date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,37.72,37.75,37.51,37.75,37900.0,20.4967,20.513,20.3826,20.513,37900.0
2008-03-25 09:35:00,37.75,37.79,37.61,37.77,47400.0,20.513,20.5347,20.4369,20.5238,47400.0
2008-03-25 09:40:00,37.76,37.8,37.7,37.74,166300.0,20.5184,20.5401,20.4858,20.5075,166300.0
2008-03-25 09:45:00,37.75,37.88,37.72,37.88,91400.0,20.513,20.5836,20.4967,20.5836,91400.0
2008-03-25 09:50:00,37.89,37.95,37.88,37.92,113300.0,20.589,20.6216,20.5836,20.6053,113300.0
2008-03-25 09:55:00,37.91,37.93,37.76,37.78,84700.0,20.5999,20.6108,20.5184,20.5293,84700.0
2008-03-25 10:00:00,37.77,37.82,37.71,37.74,169900.0,20.5238,20.551,20.4912,20.5075,169900.0
2008-03-25 10:05:00,37.74,37.76,37.64,37.72,92400.0,20.5075,20.5184,20.4532,20.4967,92400.0
2008-03-25 10:10:00,37.73,37.79,37.73,37.74,55400.0,20.5021,20.5347,20.5021,20.5075,55400.0
2008-03-25 10:15:00,37.73,37.85,37.73,37.82,31200.0,20.5021,20.5673,20.5021,20.551,31200.0
2008-03-25 10:20:00,37.82,37.84,37.77,37.84,64800.0,20.551,20.5619,20.5238,20.5619,64800.0
2008-03-25 10:25:00,37.83,37.86,37.77,37.77,35700.0,20.5564,20.5727,20.5238,20.5238,35700.0
2008-03-25 10:30:00,37.76,37.82,37.71,37.71,40100.0,20.5184,20.551,20.4912,20.4912,40100.0
2008-03-25 10:35:00,37.71,37.72,37.67,37.68,60400.0,20.4912,20.4967,20.4695,20.4749,60400.0
2008-03-25 10:40:00,37.7,37.82,37.7,37.82,37000.0,20.4858,20.551,20.4858,20.551,37000.0
2008-03-25 10:45:00,37.84,37.84,37.7,37.71,99300.0,20.5619,20.5619,20.4858,20.4912,99300.0
2008-03-25 10:50:00,37.71,37.75,37.68,37.73,47200.0,20.4912,20.513,20.4749,20.5021,47200.0
2008-03-25 10:55:00,37.72,37.74,37.69,37.72,30800.0,20.4967,20.5075,20.4804,20.4967,30800.0
2008-03-25 11:00:00,37.72,37.76,37.69,37.73,66800.0,20.4967,20.5184,20.4804,20.5021,66800.0
2008-03-25 11:05:00,37.73,37.74,37.71,37.72,29100.0,20.5021,20.5075,20.4912,20.4967,29100.0
2008-03-25 11:10:00,37.72,37.73,37.7,37.73,28400.0,20.4967,20.5021,20.4858,20.5021,28400.0
2008-03-25 11:15:00,37.73,37.75,37.68,37.7,24700.0,20.5021,20.513,20.4749,20.4858,24700.0
2008-03-25 11:20:00,37.7,37.73,37.66,37.72,44000.0,20.4858,20.5021,20.4641,20.4967,44000.0
2008-03-25 11:25:00,37.72,37.76,37.7,37.74,15600.0,20.4967,20.5184,20.4858,20.5075,15600.0
2008-03-25 11:30:00,37.74,37.77,37.72,37.77,30300.0,20.5075,20.5238,20.4967,20.5238,30300.0
2008-03-25 11:35:00,37.77,37.82,37.71,37.72,80000.0,20.5238,20.551,20.4912,20.4967,80000.0
2008-03-25 11:40:00,37.72,37.74,37.7,37.74,27200.0,20.4967,20.5075,20.4858,20.5075,27200.0
2008-03-25 11:45:00,37.74,37.74,37.7,37.73,24000.0,20.5075,20.5075,20.4858,20.5021,24000.0
2008-03-25 11:50:00,37.72,37.78,37.71,37.72,36300.0,20.4967,20.5293,20.4912,20.4967,36300.0
2008-03-25 11:55:00,37.72,37.72,37.68,37.7,13900.0,20.4967,20.4967,20.4749,20.4858,13900.0
2008-03-25 12:00:00,37.71,37.72,37.68,37.7,18500.0,20.4912,20.4967,20.4749,20.4858,18500.0
2008-03-25 12:05:00,37.7,37.75,37.7,37.74,28500.0,20.4858,20.513,20.4858,20.5075,28500.0
2008-03-25 12:10:00,37.74,37.76,37.74,37.76,13300.0,20.5075,20.5184,20.5075,20.5184,13300.0
2008-03-25 12:15:00,37.75,37.79,37.73,37.78,91700.0,20.513,20.5347,20.5021,20.5293,91700.0
2008-03-25 12:20:00,37.78,37.79,37.76,37.77,17100.0,20.5293,20.5347,20.5184,20.5238,17100.0
2008-03-25 12:25:00,37.78,37.82,37.77,37.8,24600.0,20.5293,20.551,20.5238,20.5401,24600.0
2008-03-25 12:30:00,37.8,37.85,37.79,37.81,79100.0,20.5401,20.5673,20.5347,20.5456,79100.0
2008-03-25 12:35:00,37.81,37.81,37.79,37.8,15100.0,20.5456,20.5456,20.5347,20.5401,15100.0
2008-03-25 12:40:00,37.81,37.82,37.8,37.81,22300.0,20.5456,20.551,20.5401,20.5456,22300.0
2008-03-25 12:45:00,37.81,37.83,37.8,37.82,51000.0,20.5456,20.5564,20.5401,20.551,51000.0
2008-03-25 12:50:00,37.82,37.83,37.8,37.81,30800.0,20.551,20.5564,20.5401,20.5456,30800.0
2008-03-25 12:55:00,37.81,37.83,37.8,37.83,15000.0,20.5456,20.5564,20.5401,20.5564,15000.0
2008-03-25 13:00:00,37.82,37.83,37.74,37.74,33800.0,20.551,20.5564,20.5075,20.5075,33800.0
2008-03-25 13:05:00,37.73,37.73,37.7,37.72,95500.0,20.5021,20.5021,20.4858,20.4967,95500.0
2008-03-25 13:10:00,37.72,37.8,37.71,37.8,40400.0,20.4967,20.5401,20.4912,20.5401,40400.0
2008-03-25 13:15:00,37.76,37.77,37.75,37.75,12700.0,20.5184,20.5238,20.513,20.513,12700.0
2008-03-25 13:20:00,37.74,37.78,37.74,37.77,35400.0,20.5075,20.5293,20.5075,20.5238,35400.0
2008-03-25 13:25:00,37.77,37.79,37.76,37.76,9000.0,20.5238,20.5347,20.5184,20.5184,9000.0
2008-03-25 13:30:00,37.77,37.77,37.71,37.73,72100.0,20.5238,20.5238,20.4912,20.5021,72100.0
2008-03-25 13:35:00,37.73,37.76,37.7,37.71,24700.0,20.5021,20.5184,20.4858,20.4912,24700.0
2008-03-25 13:40:00,37.71,37.75,37.71,37.74,31500.0,20.4912,20.513,20.4912,20.5075,31500.0
2008-03-25 13:45:00,37.73,37.78,37.73,37.75,10500.0,20.5021,20.5293,20.5021,20.513,10500.0
2008-03-25 13:50:00,37.76,37.76,37.71,37.72,17100.0,20.5184,20.5184,20.4912,20.4967,17100.0
2008-03-25 13:55:00,37.73,37.75,37.71,37.73,18400.0,20.5021,20.513,20.4912,20.5021,18400.0
2008-03-25 14:00:00,37.73,37.81,37.72,37.76,57100.0,20.5021,20.5456,20.4967,20.5184,57100.0
2008-03-25 14:05:00,37.76,37.76,37.73,37.75,12100.0,20.5184,20.5184,20.5021,20.513,12100.0
2008-03-25 14:10:00,37.75,37.75,37.7,37.71,37500.0,20.513,20.513,20.4858,20.4912,37500.0
2008-03-25 14:15:00,37.71,37.74,37.7,37.74,71800.0,20.4912,20.5075,20.4858,20.5075,71800.0
2008-03-25 14:20:00,37.73,37.75,37.71,37.75,35900.0,20.5021,20.513,20.4912,20.513,35900.0
2008-03-25 14:25:00,37.75,37.76,37.74,37.75,23800.0,20.513,20.5184,20.5075,20.513,23800.0
2008-03-25 14:30:00,37.75,37.79,37.74,37.77,27500.0,20.513,20.5347,20.5075,20.5238,27500.0
2008-03-25 14:35:00,37.77,37.82,37.75,37.76,41500.0,20.5238,20.551,20.513,20.5184,41500.0
2008-03-25 14:40:00,37.76,37.76,37.71,37.73,55900.0,20.5184,20.5184,20.4912,20.5021,55900.0
2008-03-25 14:45:00,37.75,37.8,37.74,37.79,48700.0,20.513,20.5401,20.5075,20.5347,48700.0
2008-03-25 14:50:00,37.81,37.84,37.79,37.84,54700.0,20.5456,20.5619,20.5347,20.5619,54700.0
2008-03-25 14:55:00,37.84,37.84,37.8,37.82,46200.0,20.5619,20.5619,20.5401,20.551,46200.0
2008-03-25 15:00:00,37.83,37.87,37.82,37.86,75900.0,20.5564,20.5782,20.551,20.5727,75900.0
2008-03-25 15:05:00,37.85,37.85,37.79,37.79,55300.0,20.5673,20.5673,20.5347,20.5347,55300.0
2008-03-25 15:10:00,37.78,37.78,37.73,37.76,45100.0,20.5293,20.5293,20.5021,20.5184,45100.0
2008-03-25 15:15:00,37.76,37.79,37.76,37.79,20700.0,20.5184,20.5347,20.5184,20.5347,20700.0
2008-03-25 15:20:00,37.79,37.79,37.76,37.78,40500.0,20.5347,20.5347,20.5184,20.5293,40500.0
2008-03-25 15:25:00,37.78,37.78,37.75,37.77,23100.0,20.5293,20.5293,20.513,20.5238,23100.0
2008-03-25 15:30:00,37.77,37.79,37.75,37.76,72400.0,20.5238,20.5347,20.513,20.5184,72400.0
2008-03-25 15:35:00,37.77,37.77,37.7,37.71,69100.0,20.5238,20.5238,20.4858,20.4912,69100.0
2008-03-25 15:40:00,37.72,37.73,37.66,37.66,40000.0,20.4967,20.5021,20.4641,20.4641,40000.0
2008-03-25 15:45:00,37.67,37.67,37.62,37.63,102600.0,20.4695,20.4695,20.4423,20.4478,102600.0
2008-03-25 15:50:00,37.63,37.63,37.5,37.5,170500.0,20.4478,20.4478,20.3771,20.3771,170500.0
2008-03-25 15:55:00,37.5,37.6,37.5,37.52,153800.0,20.3771,20.4315,20.3771,20.388,153800.0
2008-03-26 09:30:00,37.42,37.69,37.42,37.55,52400.0,20.3337,20.4804,20.3337,20.4043,52400.0
2008-03-26 09:35:00,37.54,37.56,37.51,37.55,24000.0,20.3989,20.4097,20.3826,20.4043,24000.0
2008-03-26 09:40:00,37.56,37.58,37.5,37.54,92700.0,20.4097,20.4206,20.3771,20.3989,92700.0
2008-03-26 09:45:00,37.54,37.57,37.5,37.56,40100.0,20.3989,20.4152,20.3771,20.4097,40100.0
2008-03-26 09:50:00,37.55,37.6,37.54,37.58,49200.0,20.4043,20.4315,20.3989,20.4206,49200.0
2008-03-26 09:55:00,37.57,37.63,37.54,37.55,37300.0,20.4152,20.4478,20.3989,20.4043,37300.0
2008-03-26 10:00:00,37.56,37.59,37.52,37.53,89900.0,20.4097,20.426,20.388,20.3934,89900.0
2008-03-26 10:05:00,37.53,37.61,37.53,37.61,46100.0,20.3934,20.4369,20.3934,20.4369,46100.0
2008-03-26 10:10:00,37.62,37.67,37.62,37.64,35000.0,20.4423,20.4695,20.4423,20.4532,35000.0
2008-03-26 10:15:00,37.63,37.65,37.53,37.54,317500.0,20.4478,20.4586,20.3934,20.3989,317500.0
2008-03-26 10:20:00,37.54,37.62,37.52,37.61,30400.0,20.3989,20.4423,20.388,20.4369,30400.0
2008-03-26 10:25:00,37.62,37.63,37.59,37.62,32600.0,20.4423,20.4478,20.426,20.4423,32600.0
2008-03-26 10:30:00,37.61,37.62,37.55,37.56,37000.0,20.4369,20.4423,20.4043,20.4097,37000.0
2008-03-26 10:35:00,37.55,37.59,37.54,37.59,38500.0,20.4043,20.426,20.3989,20.426,38500.0
2008-03-26 10:40:00,37.58,37.62,37.58,37.61,44200.0,20.4206,20.4423,20.4206,20.4369,44200.0
2008-03-26 10:45:00,37.6,37.66,37.56,37.59,155900.0,20.4315,20.4641,20.4097,20.426,155900.0
2008-03-26 10:50:00,37.6,37.67,37.6,37.67,24300.0,20.4315,20.4695,20.4315,20.4695,24300.0
2008-03-26 10:55:00,37.67,37.7,37.65,37.67,44200.0,20.4695,20.4858,20.4586,20.4695,44200.0
2008-03-26 11:00:00,37.67,37.68,37.65,37.67,24200.0,20.4695,20.4749,20.4586,20.4695,24200.0
2008-03-26 11:05:00,37.67,37.76,37.67,37.75,51000.0,20.4695,20.5184,20.4695,20.513,51000.0
2008-03-26 11:10:00,37.75,37.79,37.75,37.77,76000.0,20.513,20.5347,20.513,20.5238,76000.0
2008-03-26 11:15:00,37.78,37.81,37.78,37.81,30400.0,20.5293,20.5456,20.5293,20.5456,30400.0
2008-03-26 11:20:00,37.8,37.86,37.8,37.86,43700.0,20.5401,20.5727,20.5401,20.5727,43700.0
2008-03-26 11:25:00,37.87,37.92,37.85,37.91,32900.0,20.5782,20.6053,20.5673,20.5999,32900.0
2008-03-26 11:30:00,37.9,37.92,37.9,37.91,40300.0,20.5945,20.6053,20.5945,20.5999,40300.0
2008-03-26 11:35:00,37.91,37.95,37.91,37.93,111600.0,20.5999,20.6216,20.5999,20.6108,111600.0
2008-03-26 11:40:00,37.93,37.95,37.87,37.88,21000.0,20.6108,20.6216,20.5782,20.5836,21000.0
2008-03-26 11:45:00,37.89,37.93,37.89,37.92,39900.0,20.589,20.6108,20.589,20.6053,39900.0
2008-03-26 11:50:00,37.92,37.92,37.91,37.92,25700.0,20.6053,20.6053,20.5999,20.6053,25700.0
2008-03-26 11:55:00,37.93,38.0,37.93,37.97,52000.0,20.6108,20.6488,20.6108,20.6325,52000.0
2008-03-26 12:00:00,37.97,38.02,37.97,38.0,15900.0,20.6325,20.6597,20.6325,20.6488,15900.0
2008-03-26 12:05:00,38.01,38.04,38.01,38.03,64800.0,20.6543,20.6706,20.6543,20.6651,64800.0
2008-03-26 12:10:00,38.02,38.02,37.94,37.96,34900.0,20.6597,20.6597,20.6162,20.6271,34900.0
2008-03-26 12:15:00,37.96,37.97,37.91,37.92,83600.0,20.6271,20.6325,20.5999,20.6053,83600.0
2008-03-26 12:20:00,37.92,37.94,37.92,37.94,7800.0,20.6053,20.6162,20.6053,20.6162,7800.0
2008-03-26 12:25:00,37.94,37.96,37.91,37.92,73100.0,20.6162,20.6271,20.5999,20.6053,73100.0
2008-03-26 12:30:00,37.92,37.92,37.89,37.9,18000.0,20.6053,20.6053,20.589,20.5945,18000.0
2008-03-26 12:35:00,37.91,37.91,37.84,37.85,190800.0,20.5999,20.5999,20.5619,20.5673,190800.0
2008-03-26 12:40:00,37.86,37.9,37.85,37.9,39100.0,20.5727,20.5945,20.5673,20.5945,39100.0
2008-03-26 12:45:00,37.9,37.9,37.87,37.88,60800.0,20.5945,20.5945,20.5782,20.5836,60800.0
2008-03-26 12:50:00,37.87,37.91,37.86,37.91,20200.0,20.5782,20.5999,20.5727,20.5999,20200.0
2008-03-26 12:55:00,37.91,37.92,37.9,37.92,28300.0,20.5999,20.6053,20.5945,20.6053,28300.0
2008-03-26 13:00:00,37.92,37.94,37.9,37.93,80600.0,20.6053,20.6162,20.5945,20.6108,80600.0
2008-03-26 13:05:00,37.93,37.94,37.9,37.91,34600.0,20.6108,20.6162,20.5945,20.5999,34600.0
2008-03-26 13:10:00,37.91,37.93,37.9,37.91,24300.0,20.5999,20.6108,20.5945,20.5999,24300.0
2008-03-26 13:15:00,37.92,37.93,37.9,37.9,35900.0,20.6053,20.6108,20.5945,20.5945,35900.0
2008-03-26 13:20:00,37.91,37.91,37.87,37.87,40200.0,20.5999,20.5999,20.5782,20.5782,40200.0
2008-03-26 13:25:00,37.87,37.89,37.86,37.86,35100.0,20.5782,20.589,20.5727,20.5727,35100.0
2008-03-26 13:30:00,37.86,37.86,37.77,37.79,101500.0,20.5727,20.5727,20.5238,20.5347,101500.0
2008-03-26 13:35:00,37.79,37.83,37.78,37.83,42400.0,20.5347,20.5564,20.5293,20.5564,42400.0
2008-03-26 13:40:00,37.82,37.82,37.79,37.79,18200.0,20.551,20.551,20.5347,20.5347,18200.0
2008-03-26 13:45:00,37.77,37.77,37.75,37.75,21200.0,20.5238,20.5238,20.513,20.513,21200.0
2008-03-26 13:50:00,37.76,37.77,37.74,37.77,32000.0,20.5184,20.5238,20.5075,20.5238,32000.0
2008-03-26 13:55:00,37.76,37.79,37.76,37.78,12600.0,20.5184,20.5347,20.5184,20.5293,12600.0
2008-03-26 14:00:00,37.78,37.8,37.77,37.78,36600.0,20.5293,20.5401,20.5238,20.5293,36600.0
2008-03-26 14:05:00,37.79,37.82,37.78,37.81,32600.0,20.5347,20.551,20.5293,20.5456,32600.0
2008-03-26 14:10:00,37.81,37.84,37.81,37.83,21800.0,20.5456,20.5619,20.5456,20.5564,21800.0
2008-03-26 14:15:00,37.83,37.83,37.81,37.81,11500.0,20.5564,20.5564,20.5456,20.5456,11500.0
2008-03-26 14:20:00,37.82,37.83,37.8,37.81,108900.0,20.551,20.5564,20.5401,20.5456,108900.0
2008-03-26 14:25:00,37.81,37.83,37.8,37.81,50500.0,20.5456,20.5564,20.5401,20.5456,50500.0
2008-03-26 14:30:00,37.8,37.81,37.78,37.81,23800.0,20.5401,20.5456,20.5293,20.5456,23800.0
2008-03-26 14:35:00,37.81,37.84,37.81,37.81,71900.0,20.5456,20.5619,20.5456,20.5456,71900.0
2008-03-26 14:40:00,37.8,37.83,37.79,37.82,69900.0,20.5401,20.5564,20.5347,20.551,69900.0
2008-03-26 14:45:00,37.82,37.83,37.82,37.82,34800.0,20.551,20.5564,20.551,20.551,34800.0
2008-03-26 14:50:00,37.82,37.83,37.81,37.81,53400.0,20.551,20.5564,20.5456,20.5456,53400.0
2008-03-26 14:55:00,37.81,37.87,37.78,37.87,76000.0,20.5456,20.5782,20.5293,20.5782,76000.0
2008-03-26 15:00:00,37.88,37.9,37.8,37.86,93300.0,20.5836,20.5945,20.5401,20.5727,93300.0
2008-03-26 15:05:00,37.85,37.91,37.85,37.85,50500.0,20.5673,20.5999,20.5673,20.5673,50500.0
2008-03-26 15:10:00,37.85,37.87,37.8,37.81,62800.0,20.5673,20.5782,20.5401,20.5456,62800.0
2008-03-26 15:15:00,37.82,37.83,37.8,37.8,94200.0,20.551,20.5564,20.5401,20.5401,94200.0
2008-03-26 15:20:00,37.8,37.85,37.8,37.84,67000.0,20.5401,20.5673,20.5401,20.5619,67000.0
2008-03-26 15:25:00,37.83,37.84,37.77,37.79,72800.0,20.5564,20.5619,20.5238,20.5347,72800.0
2008-03-26 15:30:00,37.8,37.81,37.75,37.75,154900.0,20.5401,20.5456,20.513,20.513,154900.0
2008-03-26 15:35:00,37.74,37.78,37.72,37.77,74500.0,20.5075,20.5293,20.4967,20.5238,74500.0
2008-03-26 15:40:00,37.77,37.79,37.75,37.79,65800.0,20.5238,20.5347,20.513,20.5347,65800.0
2008-03-26 15:45:00,37.79,37.8,37.76,37.78,249900.0,20.5347,20.5401,20.5184,20.5293,249900.0
2008-03-26 15:50:00,37.77,37.78,37.73,37.75,120100.0,20.5238,20.5293,20.5021,20.513,120100.0
2008-03-26 15:55:00,37.75,37.77,37.71,37.72,231200.0,20.513,20.5238,20.4912,20.4967,231200.0
2008-03-27 09:30:00,37.63,38.17,37.63,38.17,8300.0,20.4478,20.7412,20.4478,20.7412,8300.0
2008-03-27 09:35:00,38.14,38.22,38.14,38.18,131700.0,20.7249,20.7684,20.7249,20.7466,131700.0
2008-03-27 09:40:00,38.18,38.24,38.18,38.21,92200.0,20.7466,20.7792,20.7466,20.7629,92200.0
2008-03-27 09:45:00,38.21,38.29,38.21,38.27,114300.0,20.7629,20.8064,20.7629,20.7955,114300.0
2008-03-27 09:50:00,38.26,38.26,38.13,38.17,162000.0,20.7901,20.7901,20.7195,20.7412,162000.0
2008-03-27 09:55:00,38.17,38.2,38.15,38.2,23500.0,20.7412,20.7575,20.7303,20.7575,23500.0
2008-03-27 10:00:00,38.2,38.26,38.2,38.26,45800.0,20.7575,20.7901,20.7575,20.7901,45800.0
2008-03-27 10:05:00,38.26,38.3,38.24,38.28,108300.0,20.7901,20.8118,20.7792,20.801,108300.0
2008-03-27 10:10:00,38.28,38.32,38.28,38.31,39600.0,20.801,20.8227,20.801,20.8173,39600.0
2008-03-27 10:15:00,38.31,38.36,38.26,38.26,40600.0,20.8173,20.8444,20.7901,20.7901,40600.0
2008-03-27 10:20:00,38.25,38.3,38.23,38.29,50400.0,20.7847,20.8118,20.7738,20.8064,50400.0
2008-03-27 10:25:00,38.29,38.32,38.21,38.21,34200.0,20.8064,20.8227,20.7629,20.7629,34200.0
2008-03-27 10:30:00,38.2,38.22,38.08,38.12,51300.0,20.7575,20.7684,20.6923,20.714,51300.0
2008-03-27 10:35:00,38.11,38.17,38.1,38.17,52700.0,20.7086,20.7412,20.7032,20.7412,52700.0
2008-03-27 10:40:00,38.17,38.19,38.16,38.17,29200.0,20.7412,20.7521,20.7358,20.7412,29200.0
2008-03-27 10:45:00,38.16,38.17,38.14,38.17,34200.0,20.7358,20.7412,20.7249,20.7412,34200.0
2008-03-27 10:50:00,38.15,38.19,38.15,38.19,47600.0,20.7303,20.7521,20.7303,20.7521,47600.0
2008-03-27 10:55:00,38.18,38.19,38.16,38.18,21600.0,20.7466,20.7521,20.7358,20.7466,21600.0
2008-03-27 11:00:00,38.18,38.19,38.16,38.19,20200.0,20.7466,20.7521,20.7358,20.7521,20200.0
2008-03-27 11:05:00,38.17,38.22,38.17,38.22,46800.0,20.7412,20.7684,20.7412,20.7684,46800.0
2008-03-27 11:10:00,38.22,38.28,38.21,38.26,68300.0,20.7684,20.801,20.7629,20.7901,68300.0
2008-03-27 11:15:00,38.25,38.25,38.21,38.24,21900.0,20.7847,20.7847,20.7629,20.7792,21900.0
2008-03-27 11:20:00,38.24,38.31,38.22,38.31,191700.0,20.7792,20.8173,20.7684,20.8173,191700.0
2008-03-27 11:25:00,38.32,38.33,38.28,38.28,52100.0,20.8227,20.8281,20.801,20.801,52100.0
2008-03-27 11:30:00,38.28,38.28,38.25,38.27,16600.0,20.801,20.801,20.7847,20.7955,16600.0
2008-03-27 11:35:00,38.26,38.31,38.26,38.3,35000.0,20.7901,20.8173,20.7901,20.8118,35000.0
2008-03-27 11:40:00,38.31,38.34,38.3,38.32,32800.0,20.8173,20.8336,20.8118,20.8227,32800.0
2008-03-27 11:45:00,38.31,38.34,38.3,38.33,34600.0,20.8173,20.8336,20.8118,20.8281,34600.0
2008-03-27 11:50:00,38.35,38.42,38.33,38.41,125200.0,20.839,20.877,20.8281,20.8716,125200.0
2008-03-27 11:55:00,38.41,38.43,38.4,38.4,17600.0,20.8716,20.8825,20.8662,20.8662,17600.0
2008-03-27 12:00:00,38.39,38.4,38.37,38.38,77800.0,20.8607,20.8662,20.8499,20.8553,77800.0
2008-03-27 12:05:00,38.37,38.37,38.3,38.32,34400.0,20.8499,20.8499,20.8118,20.8227,34400.0
2008-03-27 12:10:00,38.31,38.37,38.31,38.35,41700.0,20.8173,20.8499,20.8173,20.839,41700.0
2008-03-27 12:15:00,38.36,38.37,38.35,38.36,19100.0,20.8444,20.8499,20.839,20.8444,19100.0
2008-03-27 12:20:00,38.37,38.39,38.36,38.38,23200.0,20.8499,20.8607,20.8444,20.8553,23200.0
2008-03-27 12:25:00,38.38,38.39,38.37,38.39,85800.0,20.8553,20.8607,20.8499,20.8607,85800.0
2008-03-27 12:30:00,38.39,38.45,38.38,38.44,31600.0,20.8607,20.8933,20.8553,20.8879,31600.0
2008-03-27 12:35:00,38.44,38.45,38.39,38.39,128300.0,20.8879,20.8933,20.8607,20.8607,128300.0
2008-03-27 12:40:00,38.4,38.42,38.37,38.38,67700.0,20.8662,20.877,20.8499,20.8553,67700.0
2008-03-27 12:45:00,38.38,38.39,38.33,38.33,30800.0,20.8553,20.8607,20.8281,20.8281,30800.0
2008-03-27 12:50:00,38.31,38.36,38.3,38.32,15700.0,20.8173,20.8444,20.8118,20.8227,15700.0
2008-03-27 12:55:00,38.32,38.36,38.31,38.34,24200.0,20.8227,20.8444,20.8173,20.8336,24200.0
2008-03-27 13:00:00,38.34,38.37,38.3,38.31,30400.0,20.8336,20.8499,20.8118,20.8173,30400.0
2008-03-27 13:05:00,38.31,38.33,38.31,38.32,49100.0,20.8173,20.8281,20.8173,20.8227,49100.0
2008-03-27 13:10:00,38.32,38.39,38.31,38.39,91200.0,20.8227,20.8607,20.8173,20.8607,91200.0
2008-03-27 13:15:00,38.4,38.43,38.4,38.4,42900.0,20.8662,20.8825,20.8662,20.8662,42900.0
2008-03-27 13:20:00,38.39,38.39,38.35,38.37,33100.0,20.8607,20.8607,20.839,20.8499,33100.0
2008-03-27 13:25:00,38.38,38.38,38.36,38.37,19000.0,20.8553,20.8553,20.8444,20.8499,19000.0
2008-03-27 13:30:00,38.37,38.39,38.33,38.33,24700.0,20.8499,20.8607,20.8281,20.8281,24700.0
2008-03-27 13:35:00,38.33,38.33,38.25,38.25,20000.0,20.8281,20.8281,20.7847,20.7847,20000.0
2008-03-27 13:40:00,38.26,38.3,38.24,38.25,31300.0,20.7901,20.8118,20.7792,20.7847,31300.0
2008-03-27 13:45:00,38.25,38.26,38.23,38.25,36000.0,20.7847,20.7901,20.7738,20.7847,36000.0
2008-03-27 13:50:00,38.24,38.26,38.23,38.26,27300.0,20.7792,20.7901,20.7738,20.7901,27300.0
2008-03-27 13:55:00,38.26,38.26,38.23,38.23,16900.0,20.7901,20.7901,20.7738,20.7738,16900.0
2008-03-27 14:00:00,38.23,38.23,38.2,38.21,15700.0,20.7738,20.7738,20.7575,20.7629,15700.0
2008-03-27 14:05:00,38.2,38.24,38.18,38.24,26300.0,20.7575,20.7792,20.7466,20.7792,26300.0
2008-03-27 14:10:00,38.24,38.26,38.22,38.23,24200.0,20.7792,20.7901,20.7684,20.7738,24200.0
2008-03-27 14:15:00,38.23,38.25,38.19,38.21,52900.0,20.7738,20.7847,20.7521,20.7629,52900.0
2008-03-27 14:20:00,38.2,38.22,38.18,38.22,43500.0,20.7575,20.7684,20.7466,20.7684,43500.0
2008-03-27 14:25:00,38.22,38.23,38.2,38.2,17200.0,20.7684,20.7738,20.7575,20.7575,17200.0
2008-03-27 14:30:00,38.21,38.25,38.21,38.25,41700.0,20.7629,20.7847,20.7629,20.7847,41700.0
2008-03-27 14:35:00,38.25,38.32,38.22,38.32,87000.0,20.7847,20.8227,20.7684,20.8227,87000.0
2008-03-27 14:40:00,38.32,38.35,38.31,38.31,36100.0,20.8227,20.839,20.8173,20.8173,36100.0
2008-03-27 14:45:00,38.31,38.32,38.3,38.32,14700.0,20.8173,20.8227,20.8118,20.8227,14700.0
2008-03-27 14:50:00,38.31,38.34,38.29,38.3,24300.0,20.8173,20.8336,20.8064,20.8118,24300.0
2008-03-27 14:55:00,38.3,38.3,38.24,38.26,61400.0,20.8118,20.8118,20.7792,20.7901,61400.0
2008-03-27 15:00:00,38.26,38.28,38.24,38.25,60900.0,20.7901,20.801,20.7792,20.7847,60900.0
2008-03-27 15:05:00,38.24,38.27,38.21,38.26,89300.0,20.7792,20.7955,20.7629,20.7901,89300.0
2008-03-27 15:10:00,38.25,38.25,38.2,38.24,36800.0,20.7847,20.7847,20.7575,20.7792,36800.0
2008-03-27 15:15:00,38.23,38.23,38.19,38.19,43700.0,20.7738,20.7738,20.7521,20.7521,43700.0
2008-03-27 15:20:00,38.19,38.2,38.1,38.11,63500.0,20.7521,20.7575,20.7032,20.7086,63500.0
2008-03-27 15:25:00,38.11,38.16,38.1,38.16,45200.0,20.7086,20.7358,20.7032,20.7358,45200.0
2008-03-27 15:30:00,38.14,38.18,38.13,38.13,72600.0,20.7249,20.7466,20.7195,20.7195,72600.0
2008-03-27 15:35:00,38.12,38.13,37.95,37.95,269500.0,20.714,20.7195,20.6216,20.6216,269500.0
2008-03-27 15:40:00,37.96,38.05,37.96,38.03,130100.0,20.6271,20.676,20.6271,20.6651,130100.0
2008-03-27 15:45:00,38.03,38.09,38.01,38.07,124300.0,20.6651,20.6977,20.6543,20.6869,124300.0
2008-03-27 15:50:00,38.06,38.08,38.0,38.02,179800.0,20.6814,20.6923,20.6488,20.6597,179800.0
2008-03-27 15:55:00,38.01,38.08,38.0,38.04,239300.0,20.6543,20.6923,20.6488,20.6706,239300.0
2008-03-28 09:30:00,38.01,38.41,38.0,38.39,60100.0,20.6543,20.8716,20.6488,20.8607,60100.0
2008-03-28 09:35:00,38.35,38.38,38.19,38.23,340300.0,20.839,20.8553,20.7521,20.7738,340300.0
2008-03-28 09:40:00,38.21,38.38,38.21,38.38,256500.0,20.7629,20.8553,20.7629,20.8553,256500.0
2008-03-28 09:45:00,38.38,38.38,38.28,38.31,36800.0,20.8553,20.8553,20.801,20.8173,36800.0
2008-03-28 09:50:00,38.31,38.38,38.3,38.3,100900.0,20.8173,20.8553,20.8118,20.8118,100900.0
2008-03-28 09:55:00,38.3,38.33,38.26,38.26,67100.0,20.8118,20.8281,20.7901,20.7901,67100.0
2008-03-28 10:00:00,38.25,38.31,38.25,38.3,51500.0,20.7847,20.8173,20.7847,20.8118,51500.0
2008-03-28 10:05:00,38.32,38.33,38.31,38.33,14500.0,20.8227,20.8281,20.8173,20.8281,14500.0
2008-03-28 10:10:00,38.33,38.34,38.3,38.31,19800.0,20.8281,20.8336,20.8118,20.8173,19800.0
2008-03-28 10:15:00,38.3,38.3,38.28,38.29,6200.0,20.8118,20.8118,20.801,20.8064,6200.0
2008-03-28 10:20:00,38.28,38.29,38.27,38.29,29800.0,20.801,20.8064,20.7955,20.8064,29800.0
2008-03-28 10:25:00,38.3,38.33,38.3,38.32,37200.0,20.8118,20.8281,20.8118,20.8227,37200.0
2008-03-28 10:30:00,38.32,38.33,38.29,38.29,114500.0,20.8227,20.8281,20.8064,20.8064,114500.0
2008-03-28 10:35:00,38.29,38.29,38.22,38.22,56300.0,20.8064,20.8064,20.7684,20.7684,56300.0
2008-03-28 10:40:00,38.22,38.22,38.19,38.2,35900.0,20.7684,20.7684,20.7521,20.7575,35900.0
2008-03-28 10:45:00,38.2,38.23,38.18,38.22,28200.0,20.7575,20.7738,20.7466,20.7684,28200.0
2008-03-28 10:50:00,38.22,38.26,38.19,38.25,61800.0,20.7684,20.7901,20.7521,20.7847,61800.0
2008-03-28 10:55:00,38.26,38.26,38.15,38.17,42800.0,20.7901,20.7901,20.7303,20.7412,42800.0
2008-03-28 11:00:00,38.16,38.19,38.15,38.18,48900.0,20.7358,20.7521,20.7303,20.7466,48900.0
2008-03-28 11:05:00,38.18,38.21,38.18,38.19,61200.0,20.7466,20.7629,20.7466,20.7521,61200.0
2008-03-28 11:10:00,38.19,38.19,38.17,38.18,19000.0,20.7521,20.7521,20.7412,20.7466,19000.0
2008-03-28 11:15:00,38.17,38.17,38.1,38.12,236600.0,20.7412,20.7412,20.7032,20.714,236600.0
2008-03-28 11:20:00,38.12,38.17,38.12,38.16,42600.0,20.714,20.7412,20.714,20.7358,42600.0
2008-03-28 11:25:00,38.16,38.16,38.14,38.14,7500.0,20.7358,20.7358,20.7249,20.7249,7500.0
2008-03-28 11:30:00,38.14,38.16,38.14,38.15,24700.0,20.7249,20.7358,20.7249,20.7303,24700.0
2008-03-28 11:35:00,38.15,38.17,38.14,38.15,107300.0,20.7303,20.7412,20.7249,20.7303,107300.0
2008-03-28 11:40:00,38.15,38.18,38.15,38.17,131500.0,20.7303,20.7466,20.7303,20.7412,131500.0
2008-03-28 11:45:00,38.17,38.18,38.14,38.15,151300.0,20.7412,20.7466,20.7249,20.7303,151300.0
2008-03-28 11:50:00,38.16,38.2,38.15,38.2,53000.0,20.7358,20.7575,20.7303,20.7575,53000.0
2008-03-28 11:55:00,38.2,38.24,38.18,38.21,87200.0,20.7575,20.7792,20.7466,20.7629,87200.0
2008-03-28 12:00:00,38.21,38.21,38.16,38.16,15600.0,20.7629,20.7629,20.7358,20.7358,15600.0
2008-03-28 12:05:00,38.16,38.18,38.14,38.14,108700.0,20.7358,20.7466,20.7249,20.7249,108700.0
2008-03-28 12:10:00,38.14,38.14,38.07,38.07,24300.0,20.7249,20.7249,20.6869,20.6869,24300.0
2008-03-28 12:15:00,38.08,38.13,38.05,38.12,169800.0,20.6923,20.7195,20.676,20.714,169800.0
2008-03-28 12:20:00,38.11,38.16,38.11,38.15,55900.0,20.7086,20.7358,20.7086,20.7303,55900.0
2008-03-28 12:25:00,38.15,38.15,38.12,38.14,13800.0,20.7303,20.7303,20.714,20.7249,13800.0
2008-03-28 12:30:00,38.14,38.14,38.11,38.11,9200.0,20.7249,20.7249,20.7086,20.7086,9200.0
2008-03-28 12:35:00,38.11,38.11,38.05,38.06,17900.0,20.7086,20.7086,20.676,20.6814,17900.0
2008-03-28 12:40:00,38.06,38.09,38.03,38.03,61000.0,20.6814,20.6977,20.6651,20.6651,61000.0
2008-03-28 12:45:00,38.03,38.03,38.01,38.01,20100.0,20.6651,20.6651,20.6543,20.6543,20100.0
2008-03-28 12:50:00,38.0,38.01,38.0,38.01,1000.0,20.6488,20.6543,20.6488,20.6543,1000.0
2008-03-28 12:55:00,38.0,38.03,38.0,38.02,29100.0,20.6488,20.6651,20.6488,20.6597,29100.0
2008-03-28 13:00:00,38.02,38.04,38.01,38.03,47500.0,20.6597,20.6706,20.6543,20.6651,47500.0
2008-03-28 13:05:00,38.03,38.03,38.01,38.01,36100.0,20.6651,20.6651,20.6543,20.6543,36100.0
2008-03-28 13:10:00,38.01,38.02,38.01,38.01,33200.0,20.6543,20.6597,20.6543,20.6543,33200.0
2008-03-28 13:15:00,38.01,38.03,38.01,38.01,90100.0,20.6543,20.6651,20.6543,20.6543,90100.0
2008-03-28 13:20:00,38.02,38.02,38.01,38.01,59800.0,20.6597,20.6597,20.6543,20.6543,59800.0
2008-03-28 13:25:00,38.01,38.01,37.99,38.0,19800.0,20.6543,20.6543,20.6434,20.6488,19800.0
2008-03-28 13:30:00,38.0,38.01,37.99,38.01,5400.0,20.6488,20.6543,20.6434,20.6543,5400.0
2008-03-28 13:35:00,38.01,38.01,37.99,38.0,45200.0,20.6543,20.6543,20.6434,20.6488,45200.0
2008-03-28 13:40:00,37.99,38.01,37.91,37.92,61200.0,20.6434,20.6543,20.5999,20.6053,61200.0
2008-03-28 13:45:00,37.92,37.92,37.91,37.91,10600.0,20.6053,20.6053,20.5999,20.5999,10600.0
2008-03-28 13:50:00,37.9,37.91,37.83,37.83,69600.0,20.5945,20.5999,20.5564,20.5564,69600.0
2008-03-28 13:55:00,37.84,37.86,37.83,37.85,34100.0,20.5619,20.5727,20.5564,20.5673,34100.0
2008-03-28 14:00:00,37.85,37.91,37.85,37.91,43900.0,20.5673,20.5999,20.5673,20.5999,43900.0
2008-03-28 14:05:00,37.92,37.94,37.92,37.93,43000.0,20.6053,20.6162,20.6053,20.6108,43000.0
2008-03-28 14:10:00,37.93,37.93,37.88,37.88,13600.0,20.6108,20.6108,20.5836,20.5836,13600.0
2008-03-28 14:15:00,37.88,37.91,37.88,37.9,147600.0,20.5836,20.5999,20.5836,20.5945,147600.0
2008-03-28 14:20:00,37.89,37.9,37.85,37.9,63600.0,20.589,20.5945,20.5673,20.5945,63600.0
2008-03-28 14:25:00,37.9,37.91,37.85,37.86,85200.0,20.5945,20.5999,20.5673,20.5727,85200.0
2008-03-28 14:30:00,37.86,37.88,37.82,37.83,68000.0,20.5727,20.5836,20.551,20.5564,68000.0
2008-03-28 14:35:00,37.83,37.83,37.8,37.81,54400.0,20.5564,20.5564,20.5401,20.5456,54400.0
2008-03-28 14:40:00,37.82,37.83,37.8,37.81,79600.0,20.551,20.5564,20.5401,20.5456,79600.0
2008-03-28 14:45:00,37.8,37.83,37.79,37.83,43200.0,20.5401,20.5564,20.5347,20.5564,43200.0
2008-03-28 14:50:00,37.82,37.82,37.8,37.8,27600.0,20.551,20.551,20.5401,20.5401,27600.0
2008-03-28 14:55:00,37.8,37.84,37.78,37.84,97700.0,20.5401,20.5619,20.5293,20.5619,97700.0
2008-03-28 15:00:00,37.85,37.86,37.83,37.84,39900.0,20.5673,20.5727,20.5564,20.5619,39900.0
2008-03-28 15:05:00,37.84,37.84,37.77,37.79,130500.0,20.5619,20.5619,20.5238,20.5347,130500.0
2008-03-28 15:10:00,37.78,37.79,37.74,37.75,52200.0,20.5293,20.5347,20.5075,20.513,52200.0
2008-03-28 15:15:00,37.74,37.74,37.67,37.69,40900.0,20.5075,20.5075,20.4695,20.4804,40900.0
2008-03-28 15:20:00,37.69,37.71,37.68,37.7,52700.0,20.4804,20.4912,20.4749,20.4858,52700.0
2008-03-28 15:25:00,37.7,37.74,37.7,37.71,36800.0,20.4858,20.5075,20.4858,20.4912,36800.0
2008-03-28 15:30:00,37.7,37.72,37.69,37.72,16000.0,20.4858,20.4967,20.4804,20.4967,16000.0
2008-03-28 15:35:00,37.73,37.74,37.7,37.71,57800.0,20.5021,20.5075,20.4858,20.4912,57800.0
2008-03-28 15:40:00,37.72,37.72,37.63,37.65,165600.0,20.4967,20.4967,20.4478,20.4586,165600.0
2008-03-28 15:45:00,37.65,37.67,37.59,37.63,85400.0,20.4586,20.4695,20.426,20.4478,85400.0
2008-03-28 15:50:00,37.63,37.71,37.61,37.7,189900.0,20.4478,20.4912,20.4369,20.4858,189900.0
2008-03-28 15:55:00,37.7,37.71,37.61,37.65,132200.0,20.4858,20.4912,20.4369,20.4586,132200.0
2008-03-31 09:30:00,37.75,37.82,37.65,37.72,43100.0,20.513,20.551,20.4586,20.4967,43100.0
2008-03-31 09:35:00,37.72,37.72,37.57,37.6,136900.0,20.4967,20.4967,20.4152,20.4315,136900.0
2008-03-31 09:40:00,37.59,37.63,37.56,37.63,66100.0,20.426,20.4478,20.4097,20.4478,66100.0
2008-03-31 09:45:00,37.62,37.64,37.59,37.61,54200.0,20.4423,20.4532,20.426,20.4369,54200.0
2008-03-31 09:50:00,37.61,37.62,37.58,37.6,19500.0,20.4369,20.4423,20.4206,20.4315,19500.0
2008-03-31 09:55:00,37.6,37.65,37.59,37.64,38100.0,20.4315,20.4586,20.426,20.4532,38100.0
2008-03-31 10:00:00,37.64,37.64,37.58,37.62,42600.0,20.4532,20.4532,20.4206,20.4423,42600.0
2008-03-31 10:05:00,37.62,37.69,37.61,37.67,57000.0,20.4423,20.4804,20.4369,20.4695,57000.0
2008-03-31 10:10:00,37.68,37.69,37.66,37.68,39000.0,20.4749,20.4804,20.4641,20.4749,39000.0
2008-03-31 10:15:00,37.69,37.7,37.66,37.69,19700.0,20.4804,20.4858,20.4641,20.4804,19700.0
2008-03-31 10:20:00,37.69,37.69,37.64,37.64,25100.0,20.4804,20.4804,20.4532,20.4532,25100.0
2008-03-31 10:25:00,37.65,37.66,37.6,37.61,98200.0,20.4586,20.4641,20.4315,20.4369,98200.0
2008-03-31 10:30:00,37.61,37.65,37.61,37.65,12300.0,20.4369,20.4586,20.4369,20.4586,12300.0
2008-03-31 10:35:00,37.66,37.69,37.66,37.68,23800.0,20.4641,20.4804,20.4641,20.4749,23800.0
2008-03-31 10:40:00,37.68,37.73,37.68,37.73,31900.0,20.4749,20.5021,20.4749,20.5021,31900.0
2008-03-31 10:45:00,37.74,37.78,37.74,37.76,49900.0,20.5075,20.5293,20.5075,20.5184,49900.0
2008-03-31 10:50:00,37.76,37.77,37.73,37.75,51500.0,20.5184,20.5238,20.5021,20.513,51500.0
2008-03-31 10:55:00,37.74,37.75,37.72,37.72,36300.0,20.5075,20.513,20.4967,20.4967,36300.0
2008-03-31 11:00:00,37.72,37.72,37.66,37.66,19800.0,20.4967,20.4967,20.4641,20.4641,19800.0
2008-03-31 11:05:00,37.66,37.69,37.66,37.69,30600.0,20.4641,20.4804,20.4641,20.4804,30600.0
2008-03-31 11:10:00,37.69,37.7,37.68,37.7,4500.0,20.4804,20.4858,20.4749,20.4858,4500.0
2008-03-31 11:15:00,37.69,37.7,37.68,37.69,8200.0,20.4804,20.4858,20.4749,20.4804,8200.0
2008-03-31 11:20:00,37.69,37.7,37.69,37.7,53400.0,20.4804,20.4858,20.4804,20.4858,53400.0
2008-03-31 11:25:00,37.69,37.73,37.69,37.73,40500.0,20.4804,20.5021,20.4804,20.5021,40500.0
2008-03-31 11:30:00,37.72,37.73,37.71,37.71,8000.0,20.4967,20.5021,20.4912,20.4912,8000.0
2008-03-31 11:35:00,37.72,37.73,37.7,37.7,26600.0,20.4967,20.5021,20.4858,20.4858,26600.0
2008-03-31 11:40:00,37.7,37.73,37.69,37.73,10200.0,20.4858,20.5021,20.4804,20.5021,10200.0
2008-03-31 11:45:00,37.73,37.76,37.73,37.75,61900.0,20.5021,20.5184,20.5021,20.513,61900.0
2008-03-31 11:50:00,37.76,37.76,37.73,37.74,28300.0,20.5184,20.5184,20.5021,20.5075,28300.0
2008-03-31 11:55:00,37.73,37.75,37.72,37.74,15300.0,20.5021,20.513,20.4967,20.5075,15300.0
2008-03-31 12:00:00,37.75,37.78,37.75,37.78,61200.0,20.513,20.5293,20.513,20.5293,61200.0
2008-03-31 12:05:00,37.76,37.76,37.76,37.76,3000.0,20.5184,20.5184,20.5184,20.5184,3000.0
2008-03-31 12:10:00,37.75,37.76,37.74,37.75,7200.0,20.513,20.5184,20.5075,20.513,7200.0
2008-03-31 12:15:00,37.76,37.76,37.74,37.76,8200.0,20.5184,20.5184,20.5075,20.5184,8200.0
2008-03-31 12:20:00,37.75,37.76,37.74,37.76,7700.0,20.513,20.5184,20.5075,20.5184,7700.0
2008-03-31 12:25:00,37.75,37.77,37.74,37.76,35700.0,20.513,20.5238,20.5075,20.5184,35700.0
2008-03-31 12:30:00,37.76,37.76,37.74,37.75,13200.0,20.5184,20.5184,20.5075,20.513,13200.0
2008-03-31 12:35:00,37.76,37.77,37.76,37.77,34900.0,20.5184,20.5238,20.5184,20.5238,34900.0
2008-03-31 12:40:00,37.78,37.78,37.76,37.78,58400.0,20.5293,20.5293,20.5184,20.5293,58400.0
2008-03-31 12:45:00,37.78,37.79,37.77,37.79,30400.0,20.5293,20.5347,20.5238,20.5347,30400.0
2008-03-31 12:50:00,37.79,37.8,37.79,37.8,8300.0,20.5347,20.5401,20.5347,20.5401,8300.0
2008-03-31 12:55:00,37.8,37.83,37.79,37.83,51600.0,20.5401,20.5564,20.5347,20.5564,51600.0
2008-03-31 13:00:00,37.83,37.85,37.83,37.83,32200.0,20.5564,20.5673,20.5564,20.5564,32200.0
2008-03-31 13:05:00,37.84,37.86,37.83,37.86,43200.0,20.5619,20.5727,20.5564,20.5727,43200.0
2008-03-31 13:10:00,37.85,37.87,37.85,37.87,26900.0,20.5673,20.5782,20.5673,20.5782,26900.0
2008-03-31 13:15:00,37.86,37.9,37.86,37.89,48700.0,20.5727,20.5945,20.5727,20.589,48700.0
2008-03-31 13:20:00,37.9,37.91,37.9,37.9,20100.0,20.5945,20.5999,20.5945,20.5945,20100.0
2008-03-31 13:25:00,37.9,37.93,37.89,37.93,11200.0,20.5945,20.6108,20.589,20.6108,11200.0
2008-03-31 13:30:00,37.92,37.94,37.9,37.92,21300.0,20.6053,20.6162,20.5945,20.6053,21300.0
2008-03-31 13:35:00,37.92,37.96,37.92,37.94,57600.0,20.6053,20.6271,20.6053,20.6162,57600.0
2008-03-31 13:40:00,37.95,37.95,37.92,37.93,12300.0,20.6216,20.6216,20.6053,20.6108,12300.0
2008-03-31 13:45:00,37.92,37.93,37.92,37.93,1200.0,20.6053,20.6108,20.6053,20.6108,1200.0
2008-03-31 13:50:00,37.93,37.93,37.9,37.92,11000.0,20.6108,20.6108,20.5945,20.6053,11000.0
2008-03-31 13:55:00,37.93,37.95,37.93,37.93,44600.0,20.6108,20.6216,20.6108,20.6108,44600.0
2008-03-31 14:00:00,37.93,37.96,37.93,37.95,19100.0,20.6108,20.6271,20.6108,20.6216,19100.0
2008-03-31 14:05:00,37.94,37.96,37.94,37.96,61800.0,20.6162,20.6271,20.6162,20.6271,61800.0
2008-03-31 14:10:00,37.95,37.96,37.94,37.96,18900.0,20.6216,20.6271,20.6162,20.6271,18900.0
2008-03-31 14:15:00,37.95,37.96,37.92,37.95,12000.0,20.6216,20.6271,20.6053,20.6216,12000.0
2008-03-31 14:20:00,37.96,37.96,37.93,37.95,26300.0,20.6271,20.6271,20.6108,20.6216,26300.0
2008-03-31 14:25:00,37.96,37.99,37.96,37.97,31000.0,20.6271,20.6434,20.6271,20.6325,31000.0
2008-03-31 14:30:00,37.97,37.99,37.95,37.97,73400.0,20.6325,20.6434,20.6216,20.6325,73400.0
2008-03-31 14:35:00,37.97,37.98,37.96,37.98,11300.0,20.6325,20.638,20.6271,20.638,11300.0
2008-03-31 14:40:00,37.98,37.99,37.97,37.97,17700.0,20.638,20.6434,20.6325,20.6325,17700.0
2008-03-31 14:45:00,37.98,38.0,37.97,38.0,14700.0,20.638,20.6488,20.6325,20.6488,14700.0
2008-03-31 14:50:00,38.0,38.0,37.96,37.99,48300.0,20.6488,20.6488,20.6271,20.6434,48300.0
2008-03-31 14:55:00,37.99,38.0,37.96,37.97,92800.0,20.6434,20.6488,20.6271,20.6325,92800.0
2008-03-31 15:00:00,37.96,37.99,37.96,37.98,10500.0,20.6271,20.6434,20.6271,20.638,10500.0
2008-03-31 15:05:00,37.97,38.0,37.97,38.0,61900.0,20.6325,20.6488,20.6325,20.6488,61900.0
2008-03-31 15:10:00,38.02,38.02,37.98,37.99,27800.0,20.6597,20.6597,20.638,20.6434,27800.0
2008-03-31 15:15:00,37.98,38.01,37.96,37.98,28500.0,20.638,20.6543,20.6271,20.638,28500.0
2008-03-31 15:20:00,37.98,38.03,37.97,38.03,42600.0,20.638,20.6651,20.6325,20.6651,42600.0
2008-03-31 15:25:00,38.04,38.11,38.04,38.06,95800.0,20.6706,20.7086,20.6706,20.6814,95800.0
2008-03-31 15:30:00,38.04,38.05,38.0,38.01,26000.0,20.6706,20.676,20.6488,20.6543,26000.0
2008-03-31 15:35:00,38.02,38.02,37.95,37.96,451300.0,20.6597,20.6597,20.6216,20.6271,451300.0
2008-03-31 15:40:00,37.98,38.09,37.98,38.09,199800.0,20.638,20.6977,20.638,20.6977,199800.0
2008-03-31 15:45:00,38.09,38.15,38.09,38.15,102500.0,20.6977,20.7303,20.6977,20.7303,102500.0
2008-03-31 15:50:00,38.15,38.15,38.12,38.13,77900.0,20.7303,20.7303,20.714,20.7195,77900.0
2008-03-31 15:55:00,38.12,38.12,38.03,38.06,152000.0,20.714,20.714,20.6651,20.6814,152000.0
2008-04-01 09:15:00,38.34,38.34,38.34,38.34,100.0,20.8336,20.8336,20.8336,20.8336,100.0
2008-04-01 09:20:00,38.34,38.34,38.34,38.34,0.0,20.8336,20.8336,20.8336,20.8336,0.0
2008-04-01 09:25:00,38.34,38.34,38.34,38.34,0.0,20.8336,20.8336,20.8336,20.8336,0.0
2008-04-01 09:30:00,38.25,38.32,38.2,38.32,16700.0,20.7847,20.8227,20.7575,20.8227,16700.0
2008-04-01 09:35:00,38.34,38.41,38.32,38.38,74600.0,20.8336,20.8716,20.8227,20.8553,74600.0
2008-04-01 09:40:00,38.39,38.55,38.39,38.55,132000.0,20.8607,20.9477,20.8607,20.9477,132000.0
2008-04-01 09:45:00,38.55,38.57,38.53,38.55,48500.0,20.9477,20.9586,20.9368,20.9477,48500.0
2008-04-01 09:50:00,38.55,38.66,38.53,38.66,74100.0,20.9477,21.0075,20.9368,21.0075,74100.0
2008-04-01 09:55:00,38.67,38.7,38.63,38.68,138600.0,21.0129,21.0292,20.9912,21.0183,138600.0
2008-04-01 10:00:00,38.69,38.82,38.69,38.75,79800.0,21.0238,21.0944,21.0238,21.0564,79800.0
2008-04-01 10:05:00,38.75,38.76,38.7,38.71,20600.0,21.0564,21.0618,21.0292,21.0346,20600.0
2008-04-01 10:10:00,38.71,38.76,38.7,38.72,60500.0,21.0346,21.0618,21.0292,21.0401,60500.0
2008-04-01 10:15:00,38.74,38.74,38.62,38.63,53200.0,21.0509,21.0509,20.9857,20.9912,53200.0
2008-04-01 10:20:00,38.63,38.7,38.61,38.68,108400.0,20.9912,21.0292,20.9803,21.0183,108400.0
2008-04-01 10:25:00,38.69,38.7,38.64,38.64,41000.0,21.0238,21.0292,20.9966,20.9966,41000.0
2008-04-01 10:30:00,38.65,38.71,38.64,38.68,52000.0,21.002,21.0346,20.9966,21.0183,52000.0
2008-04-01 10:35:00,38.68,38.69,38.6,38.6,33800.0,21.0183,21.0238,20.9749,20.9749,33800.0
2008-04-01 10:40:00,38.6,38.71,38.59,38.68,248600.0,20.9749,21.0346,20.9694,21.0183,248600.0
2008-04-01 10:45:00,38.68,38.68,38.6,38.6,287400.0,21.0183,21.0183,20.9749,20.9749,287400.0
2008-04-01 10:50:00,38.61,38.64,38.6,38.62,89600.0,20.9803,20.9966,20.9749,20.9857,89600.0
2008-04-01 10:55:00,38.63,38.65,38.6,38.63,63400.0,20.9912,21.002,20.9749,20.9912,63400.0
2008-04-01 11:00:00,38.63,38.66,38.63,38.63,150100.0,20.9912,21.0075,20.9912,20.9912,150100.0
2008-04-01 11:05:00,38.64,38.64,38.6,38.61,19100.0,20.9966,20.9966,20.9749,20.9803,19100.0
2008-04-01 11:10:00,38.61,38.61,38.56,38.6,34800.0,20.9803,20.9803,20.9531,20.9749,34800.0
2008-04-01 11:15:00,38.61,38.61,38.57,38.58,22700.0,20.9803,20.9803,20.9586,20.964,22700.0
2008-04-01 11:20:00,38.59,38.59,38.54,38.58,31600.0,20.9694,20.9694,20.9422,20.964,31600.0
2008-04-01 11:25:00,38.58,38.6,38.57,38.6,11600.0,20.964,20.9749,20.9586,20.9749,11600.0
2008-04-01 11:30:00,38.6,38.62,38.6,38.62,5400.0,20.9749,20.9857,20.9749,20.9857,5400.0
2008-04-01 11:35:00,38.63,38.66,38.62,38.65,28700.0,20.9912,21.0075,20.9857,21.002,28700.0
2008-04-01 11:40:00,38.65,38.65,38.63,38.64,41300.0,21.002,21.002,20.9912,20.9966,41300.0
2008-04-01 11:45:00,38.65,38.65,38.63,38.63,14900.0,21.002,21.002,20.9912,20.9912,14900.0
2008-04-01 11:50:00,38.63,38.67,38.63,38.65,19600.0,20.9912,21.0129,20.9912,21.002,19600.0
2008-04-01 11:55:00,38.66,38.67,38.64,38.66,24200.0,21.0075,21.0129,20.9966,21.0075,24200.0
2008-04-01 12:00:00,38.66,38.67,38.64,38.64,12200.0,21.0075,21.0129,20.9966,20.9966,12200.0
2008-04-01 12:05:00,38.65,38.74,38.65,38.71,227000.0,21.002,21.0509,21.002,21.0346,227000.0
2008-04-01 12:10:00,38.71,38.74,38.71,38.74,55400.0,21.0346,21.0509,21.0346,21.0509,55400.0
2008-04-01 12:15:00,38.73,38.77,38.72,38.77,28100.0,21.0455,21.0672,21.0401,21.0672,28100.0
2008-04-01 12:20:00,38.78,38.78,38.77,38.78,13500.0,21.0727,21.0727,21.0672,21.0727,13500.0
2008-04-01 12:25:00,38.78,38.79,38.77,38.78,30500.0,21.0727,21.0781,21.0672,21.0727,30500.0
2008-04-01 12:30:00,38.79,38.79,38.74,38.75,8100.0,21.0781,21.0781,21.0509,21.0564,8100.0
2008-04-01 12:35:00,38.75,38.75,38.74,38.75,12100.0,21.0564,21.0564,21.0509,21.0564,12100.0
2008-04-01 12:40:00,38.76,38.78,38.75,38.77,34000.0,21.0618,21.0727,21.0564,21.0672,34000.0
2008-04-01 12:45:00,38.77,38.77,38.76,38.76,30600.0,21.0672,21.0672,21.0618,21.0618,30600.0
2008-04-01 12:50:00,38.76,38.76,38.74,38.76,6900.0,21.0618,21.0618,21.0509,21.0618,6900.0
2008-04-01 12:55:00,38.77,38.79,38.76,38.78,9300.0,21.0672,21.0781,21.0618,21.0727,9300.0
2008-04-01 13:00:00,38.79,38.82,38.77,38.81,29100.0,21.0781,21.0944,21.0672,21.089,29100.0
2008-04-01 13:05:00,38.81,38.82,38.81,38.82,10500.0,21.089,21.0944,21.089,21.0944,10500.0
2008-04-01 13:10:00,38.82,38.84,38.81,38.84,13900.0,21.0944,21.1053,21.089,21.1053,13900.0
2008-04-01 13:15:00,38.84,38.85,38.83,38.84,47000.0,21.1053,21.1107,21.0998,21.1053,47000.0
2008-04-01 13:20:00,38.84,38.88,38.83,38.88,89200.0,21.1053,21.127,21.0998,21.127,89200.0
2008-04-01 13:25:00,38.88,38.92,38.88,38.91,21800.0,21.127,21.1487,21.127,21.1433,21800.0
2008-04-01 13:30:00,38.91,38.92,38.9,38.91,10600.0,21.1433,21.1487,21.1379,21.1433,10600.0
2008-04-01 13:35:00,38.92,38.92,38.87,38.87,29300.0,21.1487,21.1487,21.1216,21.1216,29300.0
2008-04-01 13:40:00,38.88,38.88,38.85,38.85,9100.0,21.127,21.127,21.1107,21.1107,9100.0
2008-04-01 13:45:00,38.86,38.88,38.83,38.83,22200.0,21.1161,21.127,21.0998,21.0998,22200.0
2008-04-01 13:50:00,38.84,38.85,38.83,38.85,15100.0,21.1053,21.1107,21.0998,21.1107,15100.0
2008-04-01 13:55:00,38.86,38.9,38.84,38.9,8700.0,21.1161,21.1379,21.1053,21.1379,8700.0
2008-04-01 14:00:00,38.91,38.92,38.88,38.88,53500.0,21.1433,21.1487,21.127,21.127,53500.0
2008-04-01 14:05:00,38.89,38.9,38.88,38.9,20200.0,21.1324,21.1379,21.127,21.1379,20200.0
2008-04-01 14:10:00,38.9,38.93,38.89,38.93,43700.0,21.1379,21.1542,21.1324,21.1542,43700.0
2008-04-01 14:15:00,38.93,38.93,38.91,38.91,18300.0,21.1542,21.1542,21.1433,21.1433,18300.0
2008-04-01 14:20:00,38.92,38.98,38.92,38.98,38400.0,21.1487,21.1813,21.1487,21.1813,38400.0
2008-04-01 14:25:00,38.98,38.99,38.96,38.97,23900.0,21.1813,21.1868,21.1705,21.1759,23900.0
2008-04-01 14:30:00,38.97,39.0,38.96,39.0,28200.0,21.1759,21.1922,21.1705,21.1922,28200.0
2008-04-01 14:35:00,39.01,39.07,39.0,39.07,47900.0,21.1976,21.2302,21.1922,21.2302,47900.0
2008-04-01 14:40:00,39.06,39.07,39.03,39.05,23100.0,21.2248,21.2302,21.2085,21.2194,23100.0
2008-04-01 14:45:00,39.06,39.06,39.02,39.05,22500.0,21.2248,21.2248,21.2031,21.2194,22500.0
2008-04-01 14:50:00,39.05,39.1,39.05,39.09,47000.0,21.2194,21.2465,21.2194,21.2411,47000.0
2008-04-01 14:55:00,39.09,39.09,39.0,39.0,21500.0,21.2411,21.2411,21.1922,21.1922,21500.0
2008-04-01 15:00:00,38.97,39.03,38.96,39.01,66200.0,21.1759,21.2085,21.1705,21.1976,66200.0
2008-04-01 15:05:00,39.02,39.05,39.02,39.05,98500.0,21.2031,21.2194,21.2031,21.2194,98500.0
2008-04-01 15:10:00,39.04,39.07,39.02,39.02,28700.0,21.2139,21.2302,21.2031,21.2031,28700.0
2008-04-01 15:15:00,39.01,39.05,39.0,39.01,48300.0,21.1976,21.2194,21.1922,21.1976,48300.0
2008-04-01 15:20:00,39.01,39.02,38.97,38.97,34300.0,21.1976,21.2031,21.1759,21.1759,34300.0
2008-04-01 15:25:00,38.97,39.0,38.95,38.96,31200.0,21.1759,21.1922,21.165,21.1705,31200.0
2008-04-01 15:30:00,38.97,38.98,38.92,38.93,74200.0,21.1759,21.1813,21.1487,21.1542,74200.0
2008-04-01 15:35:00,38.93,38.93,38.86,38.91,135000.0,21.1542,21.1542,21.1161,21.1433,135000.0
2008-04-01 15:40:00,38.92,39.04,38.92,39.04,235700.0,21.1487,21.2139,21.1487,21.2139,235700.0
2008-04-01 15:45:00,39.04,39.05,38.94,38.94,176400.0,21.2139,21.2194,21.1596,21.1596,176400.0
2008-04-01 15:50:00,38.95,38.97,38.93,38.97,75000.0,21.165,21.1759,21.1542,21.1759,75000.0
2008-04-01 15:55:00,38.98,39.0,38.96,38.99,241800.0,21.1813,21.1922,21.1705,21.1868,241800.0
2008-04-02 09:30:00,38.96,39.15,38.96,39.14,39700.0,21.1705,21.2737,21.1705,21.2683,39700.0
2008-04-02 09:35:00,39.12,39.19,39.12,39.16,52600.0,21.2574,21.2955,21.2574,21.2792,52600.0
2008-04-02 09:40:00,39.16,39.17,39.12,39.14,51900.0,21.2792,21.2846,21.2574,21.2683,51900.0
2008-04-02 09:45:00,39.15,39.18,39.12,39.13,208200.0,21.2737,21.29,21.2574,21.2628,208200.0
2008-04-02 09:50:00,39.14,39.16,39.1,39.15,19900.0,21.2683,21.2792,21.2465,21.2737,19900.0
2008-04-02 09:55:00,39.15,39.17,39.09,39.17,52600.0,21.2737,21.2846,21.2411,21.2846,52600.0
2008-04-02 10:00:00,39.15,39.19,39.11,39.17,84600.0,21.2737,21.2955,21.252,21.2846,84600.0
2008-04-02 10:05:00,39.18,39.22,39.16,39.2,64200.0,21.29,21.3118,21.2792,21.3009,64200.0
2008-04-02 10:10:00,39.19,39.23,39.18,39.19,44300.0,21.2955,21.3172,21.29,21.2955,44300.0
2008-04-02 10:15:00,39.19,39.21,39.17,39.2,32500.0,21.2955,21.3063,21.2846,21.3009,32500.0
2008-04-02 10:20:00,39.21,39.24,39.2,39.22,22700.0,21.3063,21.3226,21.3009,21.3118,22700.0
2008-04-02 10:25:00,39.22,39.22,39.19,39.19,24700.0,21.3118,21.3118,21.2955,21.2955,24700.0
2008-04-02 10:30:00,39.19,39.22,39.17,39.17,30700.0,21.2955,21.3118,21.2846,21.2846,30700.0
2008-04-02 10:35:00,39.17,39.19,39.11,39.13,30800.0,21.2846,21.2955,21.252,21.2628,30800.0
2008-04-02 10:40:00,39.13,39.19,39.1,39.18,69800.0,21.2628,21.2955,21.2465,21.29,69800.0
2008-04-02 10:45:00,39.19,39.19,39.12,39.14,49300.0,21.2955,21.2955,21.2574,21.2683,49300.0
2008-04-02 10:50:00,39.14,39.2,39.14,39.18,42700.0,21.2683,21.3009,21.2683,21.29,42700.0
2008-04-02 10:55:00,39.19,39.2,39.14,39.15,35700.0,21.2955,21.3009,21.2683,21.2737,35700.0
2008-04-02 11:00:00,39.15,39.16,39.13,39.15,33200.0,21.2737,21.2792,21.2628,21.2737,33200.0
2008-04-02 11:05:00,39.14,39.16,39.12,39.14,22000.0,21.2683,21.2792,21.2574,21.2683,22000.0
2008-04-02 11:10:00,39.14,39.16,39.12,39.16,18800.0,21.2683,21.2792,21.2574,21.2792,18800.0
2008-04-02 11:15:00,39.17,39.17,39.17,39.17,11600.0,21.2846,21.2846,21.2846,21.2846,11600.0
2008-04-02 11:20:00,39.18,39.28,39.18,39.28,43300.0,21.29,21.3444,21.29,21.3444,43300.0
2008-04-02 11:25:00,39.28,39.29,39.26,39.28,10700.0,21.3444,21.3498,21.3335,21.3444,10700.0
2008-04-02 11:30:00,39.27,39.27,39.24,39.25,23500.0,21.3389,21.3389,21.3226,21.3281,23500.0
2008-04-02 11:35:00,39.26,39.28,39.25,39.27,44600.0,21.3335,21.3444,21.3281,21.3389,44600.0
2008-04-02 11:40:00,39.26,39.28,39.25,39.27,16300.0,21.3335,21.3444,21.3281,21.3389,16300.0
2008-04-02 11:45:00,39.27,39.3,39.25,39.3,189900.0,21.3389,21.3552,21.3281,21.3552,189900.0
2008-04-02 11:50:00,39.3,39.32,39.28,39.31,69800.0,21.3552,21.3661,21.3444,21.3607,69800.0
2008-04-02 11:55:00,39.3,39.33,39.3,39.33,12400.0,21.3552,21.3715,21.3552,21.3715,12400.0
2008-04-02 12:00:00,39.34,39.38,39.33,39.37,9000.0,21.377,21.3987,21.3715,21.3933,9000.0
2008-04-02 12:05:00,39.36,39.37,39.33,39.33,8000.0,21.3878,21.3933,21.3715,21.3715,8000.0
2008-04-02 12:10:00,39.3,39.31,39.28,39.31,7600.0,21.3552,21.3607,21.3444,21.3607,7600.0
2008-04-02 12:15:00,39.29,39.33,39.29,39.32,2300.0,21.3498,21.3715,21.3498,21.3661,2300.0
2008-04-02 12:20:00,39.32,39.37,39.31,39.36,17500.0,21.3661,21.3933,21.3607,21.3878,17500.0
2008-04-02 12:25:00,39.36,39.36,39.33,39.35,14000.0,21.3878,21.3878,21.3715,21.3824,14000.0
2008-04-02 12:30:00,39.35,39.36,39.33,39.35,12800.0,21.3824,21.3878,21.3715,21.3824,12800.0
2008-04-02 12:35:00,39.35,39.37,39.35,39.37,5700.0,21.3824,21.3933,21.3824,21.3933,5700.0
2008-04-02 12:40:00,39.37,39.37,39.35,39.35,14700.0,21.3933,21.3933,21.3824,21.3824,14700.0
2008-04-02 12:45:00,39.35,39.38,39.35,39.38,17700.0,21.3824,21.3987,21.3824,21.3987,17700.0
2008-04-02 12:50:00,39.38,39.41,39.38,39.41,7100.0,21.3987,21.415,21.3987,21.415,7100.0
2008-04-02 12:55:00,39.41,39.42,39.41,39.41,5100.0,21.415,21.4204,21.415,21.415,5100.0
2008-04-02 13:00:00,39.41,39.43,39.41,39.42,8800.0,21.415,21.4259,21.415,21.4204,8800.0
2008-04-02 13:05:00,39.43,39.45,39.42,39.44,28900.0,21.4259,21.4367,21.4204,21.4313,28900.0
2008-04-02 13:10:00,39.45,39.46,39.43,39.43,12400.0,21.4367,21.4422,21.4259,21.4259,12400.0
2008-04-02 13:15:00,39.43,39.43,39.41,39.43,5200.0,21.4259,21.4259,21.415,21.4259,5200.0
2008-04-02 13:20:00,39.44,39.44,39.42,39.43,13800.0,21.4313,21.4313,21.4204,21.4259,13800.0
2008-04-02 13:25:00,39.44,39.46,39.43,39.44,8400.0,21.4313,21.4422,21.4259,21.4313,8400.0
2008-04-02 13:30:00,39.45,39.46,39.44,39.45,7500.0,21.4367,21.4422,21.4313,21.4367,7500.0
2008-04-02 13:35:00,39.45,39.47,39.44,39.46,21300.0,21.4367,21.4476,21.4313,21.4422,21300.0
2008-04-02 13:40:00,39.46,39.5,39.45,39.5,27400.0,21.4422,21.4639,21.4367,21.4639,27400.0
2008-04-02 13:45:00,39.49,39.5,39.46,39.48,28800.0,21.4585,21.4639,21.4422,21.453,28800.0
2008-04-02 13:50:00,39.49,39.49,39.46,39.49,21200.0,21.4585,21.4585,21.4422,21.4585,21200.0
2008-04-02 13:55:00,39.5,39.51,39.49,39.51,34900.0,21.4639,21.4693,21.4585,21.4693,34900.0
2008-04-02 14:00:00,39.51,39.52,39.5,39.51,46500.0,21.4693,21.4748,21.4639,21.4693,46500.0
2008-04-02 14:05:00,39.52,39.53,39.51,39.53,17300.0,21.4748,21.4802,21.4693,21.4802,17300.0
2008-04-02 14:10:00,39.54,39.56,39.53,39.55,36300.0,21.4856,21.4965,21.4802,21.4911,36300.0
2008-04-02 14:15:00,39.55,39.56,39.55,39.56,10200.0,21.4911,21.4965,21.4911,21.4965,10200.0
2008-04-02 14:20:00,39.56,39.57,39.55,39.56,27800.0,21.4965,21.5019,21.4911,21.4965,27800.0
2008-04-02 14:25:00,39.56,39.57,39.55,39.55,9400.0,21.4965,21.5019,21.4911,21.4911,9400.0
2008-04-02 14:30:00,39.56,39.56,39.48,39.48,40400.0,21.4965,21.4965,21.453,21.453,40400.0
2008-04-02 14:35:00,39.48,39.48,39.41,39.44,52500.0,21.453,21.453,21.415,21.4313,52500.0
2008-04-02 14:40:00,39.43,39.44,39.4,39.41,64000.0,21.4259,21.4313,21.4096,21.415,64000.0
2008-04-02 14:45:00,39.41,39.41,39.38,39.38,64900.0,21.415,21.415,21.3987,21.3987,64900.0
2008-04-02 14:50:00,39.38,39.38,39.33,39.34,83800.0,21.3987,21.3987,21.3715,21.377,83800.0
2008-04-02 14:55:00,39.34,39.39,39.34,39.36,24300.0,21.377,21.4041,21.377,21.3878,24300.0
2008-04-02 15:00:00,39.36,39.36,39.26,39.26,60300.0,21.3878,21.3878,21.3335,21.3335,60300.0
2008-04-02 15:05:00,39.26,39.29,39.24,39.26,102400.0,21.3335,21.3498,21.3226,21.3335,102400.0
2008-04-02 15:10:00,39.26,39.29,39.26,39.28,17500.0,21.3335,21.3498,21.3335,21.3444,17500.0
2008-04-02 15:15:00,39.27,39.32,39.26,39.31,42600.0,21.3389,21.3661,21.3335,21.3607,42600.0
2008-04-02 15:20:00,39.31,39.33,39.31,39.31,29200.0,21.3607,21.3715,21.3607,21.3607,29200.0
2008-04-02 15:25:00,39.31,39.32,39.29,39.32,42100.0,21.3607,21.3661,21.3498,21.3661,42100.0
2008-04-02 15:30:00,39.32,39.36,39.3,39.34,61000.0,21.3661,21.3878,21.3552,21.377,61000.0
2008-04-02 15:35:00,39.34,39.36,39.26,39.26,94000.0,21.377,21.3878,21.3335,21.3335,94000.0
2008-04-02 15:40:00,39.27,39.3,39.26,39.29,43900.0,21.3389,21.3552,21.3335,21.3498,43900.0
2008-04-02 15:45:00,39.29,39.3,39.26,39.29,58100.0,21.3498,21.3552,21.3335,21.3498,58100.0
2008-04-02 15:50:00,39.28,39.28,39.25,39.26,49100.0,21.3444,21.3444,21.3281,21.3335,49100.0
2008-04-02 15:55:00,39.27,39.32,39.26,39.32,86100.0,21.3389,21.3661,21.3335,21.3661,86100.0
2008-04-03 09:30:00,39.38,39.38,39.22,39.32,54800.0,21.3987,21.3987,21.3118,21.3661,54800.0
2008-04-03 09:35:00,39.32,39.36,39.28,39.34,9000.0,21.3661,21.3878,21.3444,21.377,9000.0
2008-04-03 09:40:00,39.34,39.36,39.23,39.23,78400.0,21.377,21.3878,21.3172,21.3172,78400.0
2008-04-03 09:45:00,39.22,39.28,39.2,39.28,40800.0,21.3118,21.3444,21.3009,21.3444,40800.0
2008-04-03 09:50:00,39.27,39.28,39.22,39.22,68600.0,21.3389,21.3444,21.3118,21.3118,68600.0
2008-04-03 09:55:00,39.21,39.33,39.21,39.3,25100.0,21.3063,21.3715,21.3063,21.3552,25100.0
2008-04-03 10:00:00,39.28,39.42,39.26,39.3,166900.0,21.3444,21.4204,21.3335,21.3552,166900.0
2008-04-03 10:05:00,39.32,39.33,39.26,39.26,29000.0,21.3661,21.3715,21.3335,21.3335,29000.0
2008-04-03 10:10:00,39.25,39.26,39.23,39.24,42100.0,21.3281,21.3335,21.3172,21.3226,42100.0
2008-04-03 10:15:00,39.24,39.25,39.21,39.24,46500.0,21.3226,21.3281,21.3063,21.3226,46500.0
2008-04-03 10:20:00,39.24,39.24,39.17,39.17,73100.0,21.3226,21.3226,21.2846,21.2846,73100.0
2008-04-03 10:25:00,39.17,39.17,39.14,39.16,54900.0,21.2846,21.2846,21.2683,21.2792,54900.0
2008-04-03 10:30:00,39.16,39.16,39.13,39.14,29700.0,21.2792,21.2792,21.2628,21.2683,29700.0
2008-04-03 10:35:00,39.13,39.13,39.08,39.08,22800.0,21.2628,21.2628,21.2357,21.2357,22800.0
2008-04-03 10:40:00,39.08,39.08,39.05,39.06,125800.0,21.2357,21.2357,21.2194,21.2248,125800.0
2008-04-03 10:45:00,39.06,39.09,39.02,39.03,131500.0,21.2248,21.2411,21.2031,21.2085,131500.0
2008-04-03 10:50:00,39.03,39.05,39.02,39.04,44500.0,21.2085,21.2194,21.2031,21.2139,44500.0
2008-04-03 10:55:00,39.04,39.06,39.04,39.05,17300.0,21.2139,21.2248,21.2139,21.2194,17300.0
2008-04-03 11:00:00,39.04,39.05,39.02,39.03,45300.0,21.2139,21.2194,21.2031,21.2085,45300.0
2008-04-03 11:05:00,39.04,39.04,39.02,39.03,36400.0,21.2139,21.2139,21.2031,21.2085,36400.0
2008-04-03 11:10:00,39.02,39.07,39.01,39.07,109400.0,21.2031,21.2302,21.1976,21.2302,109400.0
2008-04-03 11:15:00,39.07,39.09,39.07,39.08,55300.0,21.2302,21.2411,21.2302,21.2357,55300.0
2008-04-03 11:20:00,39.08,39.09,39.07,39.07,65400.0,21.2357,21.2411,21.2302,21.2302,65400.0
2008-04-03 11:25:00,39.06,39.11,39.06,39.1,193300.0,21.2248,21.252,21.2248,21.2465,193300.0
2008-04-03 11:30:00,39.11,39.15,39.1,39.14,21000.0,21.252,21.2737,21.2465,21.2683,21000.0
2008-04-03 11:35:00,39.14,39.14,39.11,39.12,50200.0,21.2683,21.2683,21.252,21.2574,50200.0
2008-04-03 11:40:00,39.11,39.13,39.1,39.13,38300.0,21.252,21.2628,21.2465,21.2628,38300.0
2008-04-03 11:45:00,39.14,39.22,39.14,39.2,97100.0,21.2683,21.3118,21.2683,21.3009,97100.0
2008-04-03 11:50:00,39.2,39.24,39.2,39.22,85900.0,21.3009,21.3226,21.3009,21.3118,85900.0
2008-04-03 11:55:00,39.23,39.26,39.23,39.26,50200.0,21.3172,21.3335,21.3172,21.3335,50200.0
2008-04-03 12:00:00,39.25,39.25,39.19,39.21,22200.0,21.3281,21.3281,21.2955,21.3063,22200.0
2008-04-03 12:05:00,39.21,39.23,39.21,39.22,28600.0,21.3063,21.3172,21.3063,21.3118,28600.0
2008-04-03 12:10:00,39.21,39.22,39.2,39.21,15400.0,21.3063,21.3118,21.3009,21.3063,15400.0
2008-04-03 12:15:00,39.21,39.21,39.18,39.19,33900.0,21.3063,21.3063,21.29,21.2955,33900.0
2008-04-03 12:20:00,39.18,39.18,39.1,39.1,27900.0,21.29,21.29,21.2465,21.2465,27900.0
2008-04-03 12:25:00,39.09,39.11,39.09,39.11,43500.0,21.2411,21.252,21.2411,21.252,43500.0
2008-04-03 12:30:00,39.1,39.12,39.09,39.11,21000.0,21.2465,21.2574,21.2411,21.252,21000.0
2008-04-03 12:35:00,39.1,39.12,39.09,39.1,17000.0,21.2465,21.2574,21.2411,21.2465,17000.0
2008-04-03 12:40:00,39.1,39.16,39.1,39.13,58400.0,21.2465,21.2792,21.2465,21.2628,58400.0
2008-04-03 12:45:00,39.13,39.14,39.1,39.1,79800.0,21.2628,21.2683,21.2465,21.2465,79800.0
2008-04-03 12:50:00,39.1,39.13,39.09,39.12,75100.0,21.2465,21.2628,21.2411,21.2574,75100.0
2008-04-03 12:55:00,39.12,39.13,39.11,39.12,65400.0,21.2574,21.2628,21.252,21.2574,65400.0
2008-04-03 13:00:00,39.12,39.13,39.1,39.11,57000.0,21.2574,21.2628,21.2465,21.252,57000.0
2008-04-03 13:05:00,39.11,39.17,39.11,39.16,293300.0,21.252,21.2846,21.252,21.2792,293300.0
2008-04-03 13:10:00,39.16,39.19,39.16,39.19,73600.0,21.2792,21.2955,21.2792,21.2955,73600.0
2008-04-03 13:15:00,39.19,39.29,39.19,39.29,55700.0,21.2955,21.3498,21.2955,21.3498,55700.0
2008-04-03 13:20:00,39.29,39.29,39.23,39.25,66200.0,21.3498,21.3498,21.3172,21.3281,66200.0
2008-04-03 13:25:00,39.25,39.26,39.23,39.25,36000.0,21.3281,21.3335,21.3172,21.3281,36000.0
2008-04-03 13:30:00,39.26,39.27,39.25,39.26,36000.0,21.3335,21.3389,21.3281,21.3335,36000.0
2008-04-03 13:35:00,39.26,39.28,39.25,39.26,27600.0,21.3335,21.3444,21.3281,21.3335,27600.0
2008-04-03 13:40:00,39.26,39.26,39.22,39.22,32500.0,21.3335,21.3335,21.3118,21.3118,32500.0
2008-04-03 13:45:00,39.23,39.27,39.23,39.27,49000.0,21.3172,21.3389,21.3172,21.3389,49000.0
2008-04-03 13:50:00,39.26,39.28,39.24,39.26,57600.0,21.3335,21.3444,21.3226,21.3335,57600.0
2008-04-03 13:55:00,39.27,39.31,39.27,39.31,52200.0,21.3389,21.3607,21.3389,21.3607,52200.0
2008-04-03 14:00:00,39.3,39.32,39.3,39.3,35100.0,21.3552,21.3661,21.3552,21.3552,35100.0
2008-04-03 14:05:00,39.3,39.3,39.25,39.26,81400.0,21.3552,21.3552,21.3281,21.3335,81400.0
2008-04-03 14:10:00,39.27,39.29,39.25,39.29,57500.0,21.3389,21.3498,21.3281,21.3498,57500.0
2008-04-03 14:15:00,39.27,39.27,39.21,39.22,39000.0,21.3389,21.3389,21.3063,21.3118,39000.0
2008-04-03 14:20:00,39.22,39.23,39.2,39.21,38000.0,21.3118,21.3172,21.3009,21.3063,38000.0
2008-04-03 14:25:00,39.2,39.22,39.19,39.19,12100.0,21.3009,21.3118,21.2955,21.2955,12100.0
2008-04-03 14:30:00,39.2,39.21,39.18,39.2,64400.0,21.3009,21.3063,21.29,21.3009,64400.0
2008-04-03 14:35:00,39.21,39.21,39.16,39.17,142500.0,21.3063,21.3063,21.2792,21.2846,142500.0
2008-04-03 14:40:00,39.17,39.21,39.17,39.19,155100.0,21.2846,21.3063,21.2846,21.2955,155100.0
2008-04-03 14:45:00,39.19,39.19,39.16,39.17,41000.0,21.2955,21.2955,21.2792,21.2846,41000.0
2008-04-03 14:50:00,39.18,39.19,39.17,39.18,58100.0,21.29,21.2955,21.2846,21.29,58100.0
2008-04-03 14:55:00,39.19,39.22,39.18,39.21,31200.0,21.2955,21.3118,21.29,21.3063,31200.0
2008-04-03 15:00:00,39.21,39.23,39.21,39.23,32600.0,21.3063,21.3172,21.3063,21.3172,32600.0
2008-04-03 15:05:00,39.21,39.21,39.19,39.19,7900.0,21.3063,21.3063,21.2955,21.2955,7900.0
2008-04-03 15:10:00,39.19,39.21,39.18,39.21,15000.0,21.2955,21.3063,21.29,21.3063,15000.0
2008-04-03 15:15:00,39.21,39.21,39.17,39.17,20900.0,21.3063,21.3063,21.2846,21.2846,20900.0
2008-04-03 15:20:00,39.15,39.17,39.15,39.17,18100.0,21.2737,21.2846,21.2737,21.2846,18100.0
2008-04-03 15:25:00,39.16,39.17,39.15,39.16,29000.0,21.2792,21.2846,21.2737,21.2792,29000.0
2008-04-03 15:30:00,39.16,39.19,39.15,39.18,41900.0,21.2792,21.2955,21.2737,21.29,41900.0
2008-04-03 15:35:00,39.18,39.19,39.16,39.16,55800.0,21.29,21.2955,21.2792,21.2792,55800.0
2008-04-03 15:40:00,39.15,39.16,39.13,39.13,59900.0,21.2737,21.2792,21.2628,21.2628,59900.0
2008-04-03 15:45:00,39.13,39.14,39.08,39.08,52500.0,21.2628,21.2683,21.2357,21.2357,52500.0
2008-04-03 15:50:00,39.09,39.13,39.07,39.13,90000.0,21.2411,21.2628,21.2302,21.2628,90000.0
2008-04-03 15:55:00,39.14,39.15,39.1,39.13,263100.0,21.2683,21.2737,21.2465,21.2628,263100.0
2008-04-04 09:30:00,39.08,39.21,39.04,39.18,36600.0,21.2357,21.3063,21.2139,21.29,36600.0
2008-04-04 09:35:00,39.17,39.27,39.17,39.19,45200.0,21.2846,21.3389,21.2846,21.2955,45200.0
2008-04-04 09:40:00,39.18,39.28,39.17,39.28,24000.0,21.29,21.3444,21.2846,21.3444,24000.0
2008-04-04 09:45:00,39.29,39.34,39.25,39.34,51500.0,21.3498,21.377,21.3281,21.377,51500.0
2008-04-04 09:50:00,39.34,39.57,39.32,39.57,262200.0,21.377,21.5019,21.3661,21.5019,262200.0
2008-04-04 09:55:00,39.57,39.65,39.55,39.59,225900.0,21.5019,21.5454,21.4911,21.5128,225900.0
2008-04-04 10:00:00,39.6,39.6,39.53,39.56,65400.0,21.5182,21.5182,21.4802,21.4965,65400.0
2008-04-04 10:05:00,39.56,39.63,39.56,39.56,137900.0,21.4965,21.5345,21.4965,21.4965,137900.0
2008-04-04 10:10:00,39.57,39.6,39.52,39.6,288100.0,21.5019,21.5182,21.4748,21.5182,288100.0
2008-04-04 10:15:00,39.6,39.64,39.59,39.6,192100.0,21.5182,21.54,21.5128,21.5182,192100.0
2008-04-04 10:20:00,39.6,39.71,39.59,39.7,206200.0,21.5182,21.578,21.5128,21.5726,206200.0
2008-04-04 10:25:00,39.7,39.72,39.69,39.7,52100.0,21.5726,21.5834,21.5671,21.5726,52100.0
2008-04-04 10:30:00,39.7,39.71,39.64,39.64,133000.0,21.5726,21.578,21.54,21.54,133000.0
2008-04-04 10:35:00,39.65,39.66,39.61,39.65,66100.0,21.5454,21.5508,21.5237,21.5454,66100.0
2008-04-04 10:40:00,39.65,39.73,39.65,39.72,82800.0,21.5454,21.5889,21.5454,21.5834,82800.0
2008-04-04 10:45:00,39.73,39.77,39.71,39.75,38000.0,21.5889,21.6106,21.578,21.5998,38000.0
2008-04-04 10:50:00,39.75,39.79,39.75,39.79,88500.0,21.5998,21.6215,21.5998,21.6215,88500.0
2008-04-04 10:55:00,39.78,39.8,39.78,39.79,48200.0,21.6161,21.6269,21.6161,21.6215,48200.0
2008-04-04 11:00:00,39.79,39.82,39.78,39.81,67100.0,21.6215,21.6378,21.6161,21.6324,67100.0
2008-04-04 11:05:00,39.81,39.82,39.78,39.82,45600.0,21.6324,21.6378,21.6161,21.6378,45600.0
2008-04-04 11:10:00,39.82,39.83,39.81,39.82,51600.0,21.6378,21.6432,21.6324,21.6378,51600.0
2008-04-04 11:15:00,39.81,39.82,39.78,39.78,38400.0,21.6324,21.6378,21.6161,21.6161,38400.0
2008-04-04 11:20:00,39.79,39.8,39.77,39.8,41900.0,21.6215,21.6269,21.6106,21.6269,41900.0
2008-04-04 11:25:00,39.81,39.82,39.8,39.82,30900.0,21.6324,21.6378,21.6269,21.6378,30900.0
2008-04-04 11:30:00,39.82,39.83,39.8,39.82,17400.0,21.6378,21.6432,21.6269,21.6378,17400.0
2008-04-04 11:35:00,39.81,39.82,39.8,39.8,11400.0,21.6324,21.6378,21.6269,21.6269,11400.0
2008-04-04 11:40:00,39.81,39.81,39.78,39.78,87400.0,21.6324,21.6324,21.6161,21.6161,87400.0
2008-04-04 11:45:00,39.79,39.79,39.76,39.76,15300.0,21.6215,21.6215,21.6052,21.6052,15300.0
2008-04-04 11:50:00,39.76,39.79,39.76,39.77,21900.0,21.6052,21.6215,21.6052,21.6106,21900.0
2008-04-04 11:55:00,39.77,39.77,39.71,39.72,20000.0,21.6106,21.6106,21.578,21.5834,20000.0
2008-04-04 12:00:00,39.72,39.74,39.71,39.72,21700.0,21.5834,21.5943,21.578,21.5834,21700.0
2008-04-04 12:05:00,39.72,39.75,39.72,39.74,29800.0,21.5834,21.5998,21.5834,21.5943,29800.0
2008-04-04 12:10:00,39.75,39.79,39.74,39.78,39100.0,21.5998,21.6215,21.5943,21.6161,39100.0
2008-04-04 12:15:00,39.78,39.81,39.78,39.8,18100.0,21.6161,21.6324,21.6161,21.6269,18100.0
2008-04-04 12:20:00,39.8,39.8,39.77,39.78,37600.0,21.6269,21.6269,21.6106,21.6161,37600.0
2008-04-04 12:25:00,39.78,39.8,39.76,39.8,13700.0,21.6161,21.6269,21.6052,21.6269,13700.0
2008-04-04 12:30:00,39.8,39.8,39.78,39.79,38900.0,21.6269,21.6269,21.6161,21.6215,38900.0
2008-04-04 12:35:00,39.78,39.81,39.78,39.8,22000.0,21.6161,21.6324,21.6161,21.6269,22000.0
2008-04-04 12:40:00,39.79,39.81,39.79,39.79,40400.0,21.6215,21.6324,21.6215,21.6215,40400.0
2008-04-04 12:45:00,39.79,39.79,39.77,39.78,53600.0,21.6215,21.6215,21.6106,21.6161,53600.0
2008-04-04 12:50:00,39.79,39.8,39.78,39.8,46000.0,21.6215,21.6269,21.6161,21.6269,46000.0
2008-04-04 12:55:00,39.8,39.82,39.78,39.79,52900.0,21.6269,21.6378,21.6161,21.6215,52900.0
2008-04-04 13:00:00,39.78,39.8,39.78,39.78,45600.0,21.6161,21.6269,21.6161,21.6161,45600.0
2008-04-04 13:05:00,39.78,39.78,39.71,39.73,81700.0,21.6161,21.6161,21.578,21.5889,81700.0
2008-04-04 13:10:00,39.73,39.74,39.71,39.73,18500.0,21.5889,21.5943,21.578,21.5889,18500.0
2008-04-04 13:15:00,39.72,39.77,39.71,39.76,127700.0,21.5834,21.6106,21.578,21.6052,127700.0
2008-04-04 13:20:00,39.76,39.77,39.75,39.76,20400.0,21.6052,21.6106,21.5998,21.6052,20400.0
2008-04-04 13:25:00,39.77,39.78,39.75,39.75,32400.0,21.6106,21.6161,21.5998,21.5998,32400.0
2008-04-04 13:30:00,39.76,39.76,39.75,39.76,25500.0,21.6052,21.6052,21.5998,21.6052,25500.0
2008-04-04 13:35:00,39.76,39.76,39.73,39.73,8000.0,21.6052,21.6052,21.5889,21.5889,8000.0
2008-04-04 13:40:00,39.73,39.73,39.69,39.71,111000.0,21.5889,21.5889,21.5671,21.578,111000.0
2008-04-04 13:45:00,39.71,39.71,39.66,39.68,90800.0,21.578,21.578,21.5508,21.5617,90800.0
2008-04-04 13:50:00,39.68,39.68,39.6,39.6,81700.0,21.5617,21.5617,21.5182,21.5182,81700.0
2008-04-04 13:55:00,39.6,39.61,39.59,39.61,44500.0,21.5182,21.5237,21.5128,21.5237,44500.0
2008-04-04 14:00:00,39.62,39.68,39.62,39.66,27200.0,21.5291,21.5617,21.5291,21.5508,27200.0
2008-04-04 14:05:00,39.65,39.65,39.58,39.61,101900.0,21.5454,21.5454,21.5074,21.5237,101900.0
2008-04-04 14:10:00,39.61,39.61,39.59,39.6,12400.0,21.5237,21.5237,21.5128,21.5182,12400.0
2008-04-04 14:15:00,39.6,39.61,39.59,39.6,32300.0,21.5182,21.5237,21.5128,21.5182,32300.0
2008-04-04 14:20:00,39.6,39.62,39.59,39.6,30900.0,21.5182,21.5291,21.5128,21.5182,30900.0
2008-04-04 14:25:00,39.61,39.64,39.6,39.63,210000.0,21.5237,21.54,21.5182,21.5345,210000.0
2008-04-04 14:30:00,39.63,39.63,39.61,39.62,44700.0,21.5345,21.5345,21.5237,21.5291,44700.0
2008-04-04 14:35:00,39.62,39.73,39.62,39.73,400600.0,21.5291,21.5889,21.5291,21.5889,400600.0
2008-04-04 14:40:00,39.72,39.74,39.71,39.74,157200.0,21.5834,21.5943,21.578,21.5943,157200.0
2008-04-04 14:45:00,39.75,39.75,39.67,39.68,95300.0,21.5998,21.5998,21.5563,21.5617,95300.0
2008-04-04 14:50:00,39.68,39.71,39.68,39.69,33800.0,21.5617,21.578,21.5617,21.5671,33800.0
2008-04-04 14:55:00,39.7,39.71,39.69,39.7,129300.0,21.5726,21.578,21.5671,21.5726,129300.0
2008-04-04 15:00:00,39.7,39.71,39.63,39.64,54300.0,21.5726,21.578,21.5345,21.54,54300.0
2008-04-04 15:05:00,39.64,40.0,39.55,39.66,135400.0,21.54,21.7356,21.4911,21.5508,135400.0
2008-04-04 15:10:00,39.65,39.65,39.58,39.58,72000.0,21.5454,21.5454,21.5074,21.5074,72000.0
2008-04-04 15:15:00,39.58,39.59,39.57,39.58,41900.0,21.5074,21.5128,21.5019,21.5074,41900.0
2008-04-04 15:20:00,39.58,39.61,39.58,39.58,162400.0,21.5074,21.5237,21.5074,21.5074,162400.0
2008-04-04 15:25:00,39.58,39.58,39.54,39.54,128900.0,21.5074,21.5074,21.4856,21.4856,128900.0
2008-04-04 15:30:00,39.54,39.55,39.51,39.52,53100.0,21.4856,21.4911,21.4693,21.4748,53100.0
2008-04-04 15:35:00,39.52,39.52,39.44,39.45,103700.0,21.4748,21.4748,21.4313,21.4367,103700.0
2008-04-04 15:40:00,39.45,39.45,39.42,39.44,233000.0,21.4367,21.4367,21.4204,21.4313,233000.0
2008-04-04 15:45:00,39.44,39.45,39.38,39.38,157900.0,21.4313,21.4367,21.3987,21.3987,157900.0
2008-04-04 15:50:00,39.38,39.38,39.32,39.33,454100.0,21.3987,21.3987,21.3661,21.3715,454100.0
2008-04-04 15:55:00,39.33,39.33,39.27,39.28,262000.0,21.3715,21.3715,21.3389,21.3444,262000.0
2008-04-07 09:30:00,39.27,39.43,39.27,39.31,15100.0,21.3389,21.4259,21.3389,21.3607,15100.0
2008-04-07 09:35:00,39.31,39.31,39.23,39.23,67200.0,21.3607,21.3607,21.3172,21.3172,67200.0
2008-04-07 09:40:00,39.21,39.22,39.13,39.13,131100.0,21.3063,21.3118,21.2628,21.2628,131100.0
2008-04-07 09:45:00,39.12,39.16,39.05,39.15,290200.0,21.2574,21.2792,21.2194,21.2737,290200.0
2008-04-07 09:50:00,39.17,39.26,39.16,39.25,34600.0,21.2846,21.3335,21.2792,21.3281,34600.0
2008-04-07 09:55:00,39.25,39.26,39.22,39.26,48900.0,21.3281,21.3335,21.3118,21.3335,48900.0
2008-04-07 10:00:00,39.26,39.26,39.18,39.18,80800.0,21.3335,21.3335,21.29,21.29,80800.0
2008-04-07 10:05:00,39.19,39.21,39.16,39.16,23200.0,21.2955,21.3063,21.2792,21.2792,23200.0
2008-04-07 10:10:00,39.16,39.22,39.14,39.21,24700.0,21.2792,21.3118,21.2683,21.3063,24700.0
2008-04-07 10:15:00,39.2,39.22,39.18,39.2,19100.0,21.3009,21.3118,21.29,21.3009,19100.0
2008-04-07 10:20:00,39.19,39.21,39.19,39.2,9300.0,21.2955,21.3063,21.2955,21.3009,9300.0
2008-04-07 10:25:00,39.2,39.21,39.17,39.18,38100.0,21.3009,21.3063,21.2846,21.29,38100.0
2008-04-07 10:30:00,39.17,39.17,39.16,39.17,13900.0,21.2846,21.2846,21.2792,21.2846,13900.0
2008-04-07 10:35:00,39.17,39.21,39.16,39.21,10000.0,21.2846,21.3063,21.2792,21.3063,10000.0
2008-04-07 10:40:00,39.22,39.23,39.21,39.22,29500.0,21.3118,21.3172,21.3063,21.3118,29500.0
2008-04-07 10:45:00,39.22,39.24,39.21,39.22,49100.0,21.3118,21.3226,21.3063,21.3118,49100.0
2008-04-07 10:50:00,39.22,39.22,39.19,39.19,35100.0,21.3118,21.3118,21.2955,21.2955,35100.0
2008-04-07 10:55:00,39.21,39.24,39.21,39.23,4000.0,21.3063,21.3226,21.3063,21.3172,4000.0
2008-04-07 11:00:00,39.24,39.26,39.23,39.26,44000.0,21.3226,21.3335,21.3172,21.3335,44000.0
2008-04-07 11:05:00,39.26,39.26,39.24,39.24,24500.0,21.3335,21.3335,21.3226,21.3226,24500.0
2008-04-07 11:10:00,39.25,39.26,39.25,39.26,19500.0,21.3281,21.3335,21.3281,21.3335,19500.0
2008-04-07 11:15:00,39.25,39.28,39.23,39.28,15700.0,21.3281,21.3444,21.3172,21.3444,15700.0
2008-04-07 11:20:00,39.29,39.32,39.29,39.31,20100.0,21.3498,21.3661,21.3498,21.3607,20100.0
2008-04-07 11:25:00,39.3,39.32,39.3,39.3,2800.0,21.3552,21.3661,21.3552,21.3552,2800.0
2008-04-07 11:30:00,39.3,39.37,39.29,39.37,41100.0,21.3552,21.3933,21.3498,21.3933,41100.0
2008-04-07 11:35:00,39.37,39.38,39.36,39.37,48700.0,21.3933,21.3987,21.3878,21.3933,48700.0
2008-04-07 11:40:00,39.38,39.41,39.38,39.4,15400.0,21.3987,21.415,21.3987,21.4096,15400.0
2008-04-07 11:45:00,39.41,39.43,39.4,39.41,38600.0,21.415,21.4259,21.4096,21.415,38600.0
2008-04-07 11:50:00,39.41,39.42,39.39,39.4,3200.0,21.415,21.4204,21.4041,21.4096,3200.0
2008-04-07 11:55:00,39.4,39.42,39.38,39.42,58900.0,21.4096,21.4204,21.3987,21.4204,58900.0
2008-04-07 12:00:00,39.42,39.42,39.41,39.42,65700.0,21.4204,21.4204,21.415,21.4204,65700.0
2008-04-07 12:05:00,39.42,39.43,39.42,39.42,3400.0,21.4204,21.4259,21.4204,21.4204,3400.0
2008-04-07 12:10:00,39.42,39.45,39.42,39.44,11200.0,21.4204,21.4367,21.4204,21.4313,11200.0
2008-04-07 12:15:00,39.44,39.45,39.42,39.42,11300.0,21.4313,21.4367,21.4204,21.4204,11300.0
2008-04-07 12:20:00,39.43,39.43,39.4,39.41,28100.0,21.4259,21.4259,21.4096,21.415,28100.0
2008-04-07 12:25:00,39.41,39.43,39.41,39.42,24600.0,21.415,21.4259,21.415,21.4204,24600.0
2008-04-07 12:30:00,39.43,39.44,39.42,39.42,5900.0,21.4259,21.4313,21.4204,21.4204,5900.0
2008-04-07 12:35:00,39.43,39.46,39.43,39.46,17600.0,21.4259,21.4422,21.4259,21.4422,17600.0
2008-04-07 12:40:00,39.46,39.49,39.46,39.47,12600.0,21.4422,21.4585,21.4422,21.4476,12600.0
2008-04-07 12:45:00,39.48,39.49,39.46,39.47,17700.0,21.453,21.4585,21.4422,21.4476,17700.0
2008-04-07 12:50:00,39.47,39.48,39.45,39.47,75100.0,21.4476,21.453,21.4367,21.4476,75100.0
2008-04-07 12:55:00,39.47,39.49,39.46,39.49,26600.0,21.4476,21.4585,21.4422,21.4585,26600.0
2008-04-07 13:00:00,39.5,39.51,39.49,39.49,22700.0,21.4639,21.4693,21.4585,21.4585,22700.0
2008-04-07 13:05:00,39.49,39.51,39.49,39.5,8100.0,21.4585,21.4693,21.4585,21.4639,8100.0
2008-04-07 13:10:00,39.5,39.51,39.49,39.51,25300.0,21.4639,21.4693,21.4585,21.4693,25300.0
2008-04-07 13:15:00,39.5,39.52,39.5,39.5,27000.0,21.4639,21.4748,21.4639,21.4639,27000.0
2008-04-07 13:20:00,39.51,39.52,39.5,39.52,9400.0,21.4693,21.4748,21.4639,21.4748,9400.0
2008-04-07 13:25:00,39.52,39.52,39.51,39.52,19200.0,21.4748,21.4748,21.4693,21.4748,19200.0
2008-04-07 13:30:00,39.52,39.54,39.52,39.53,49500.0,21.4748,21.4856,21.4748,21.4802,49500.0
2008-04-07 13:35:00,39.53,39.55,39.53,39.54,37500.0,21.4802,21.4911,21.4802,21.4856,37500.0
2008-04-07 13:40:00,39.53,39.54,39.52,39.52,17500.0,21.4802,21.4856,21.4748,21.4748,17500.0
2008-04-07 13:45:00,39.52,39.55,39.52,39.54,30900.0,21.4748,21.4911,21.4748,21.4856,30900.0
2008-04-07 13:50:00,39.53,39.55,39.53,39.55,32300.0,21.4802,21.4911,21.4802,21.4911,32300.0
2008-04-07 13:55:00,39.54,39.56,39.54,39.55,2500.0,21.4856,21.4965,21.4856,21.4911,2500.0
2008-04-07 14:00:00,39.55,39.57,39.55,39.55,99400.0,21.4911,21.5019,21.4911,21.4911,99400.0
2008-04-07 14:05:00,39.55,39.57,39.54,39.55,96000.0,21.4911,21.5019,21.4856,21.4911,96000.0
2008-04-07 14:10:00,39.56,39.57,39.55,39.56,19800.0,21.4965,21.5019,21.4911,21.4965,19800.0
2008-04-07 14:15:00,39.56,39.57,39.55,39.55,18800.0,21.4965,21.5019,21.4911,21.4911,18800.0
2008-04-07 14:20:00,39.55,39.55,39.48,39.49,77400.0,21.4911,21.4911,21.453,21.4585,77400.0
2008-04-07 14:25:00,39.49,39.53,39.47,39.47,103700.0,21.4585,21.4802,21.4476,21.4476,103700.0
2008-04-07 14:30:00,39.47,39.49,39.43,39.44,37000.0,21.4476,21.4585,21.4259,21.4313,37000.0
2008-04-07 14:35:00,39.43,39.47,39.39,39.44,83700.0,21.4259,21.4476,21.4041,21.4313,83700.0
2008-04-07 14:40:00,39.45,39.49,39.43,39.48,59600.0,21.4367,21.4585,21.4259,21.453,59600.0
2008-04-07 14:45:00,39.48,39.49,39.45,39.49,38700.0,21.453,21.4585,21.4367,21.4585,38700.0
2008-04-07 14:50:00,39.46,39.48,39.45,39.48,71900.0,21.4422,21.453,21.4367,21.453,71900.0
2008-04-07 14:55:00,39.48,39.48,39.44,39.45,64500.0,21.453,21.453,21.4313,21.4367,64500.0
2008-04-07 15:00:00,39.44,39.47,39.42,39.46,54400.0,21.4313,21.4476,21.4204,21.4422,54400.0
2008-04-07 15:05:00,39.46,39.46,39.42,39.42,25900.0,21.4422,21.4422,21.4204,21.4204,25900.0
2008-04-07 15:10:00,39.41,39.46,39.4,39.45,55700.0,21.415,21.4422,21.4096,21.4367,55700.0
2008-04-07 15:15:00,39.44,39.46,39.43,39.45,62900.0,21.4313,21.4422,21.4259,21.4367,62900.0
2008-04-07 15:20:00,39.44,39.46,39.43,39.45,46500.0,21.4313,21.4422,21.4259,21.4367,46500.0
2008-04-07 15:25:00,39.45,39.46,39.44,39.45,51200.0,21.4367,21.4422,21.4313,21.4367,51200.0
2008-04-07 15:30:00,39.46,39.46,39.33,39.35,125400.0,21.4422,21.4422,21.3715,21.3824,125400.0
2008-04-07 15:35:00,39.35,39.35,39.32,39.34,92000.0,21.3824,21.3824,21.3661,21.377,92000.0
2008-04-07 15:40:00,39.34,39.35,39.31,39.32,113900.0,21.377,21.3824,21.3607,21.3661,113900.0
2008-04-07 15:45:00,39.32,39.34,39.29,39.29,26700.0,21.3661,21.377,21.3498,21.3498,26700.0
2008-04-07 15:50:00,39.29,39.34,39.29,39.34,138600.0,21.3498,21.377,21.3498,21.377,138600.0
2008-04-07 15:55:00,39.34,39.37,39.33,39.35,86800.0,21.377,21.3933,21.3715,21.3824,86800.0
2008-04-08 09:30:00,39.17,39.38,39.17,39.33,108200.0,21.2846,21.3987,21.2846,21.3715,108200.0
2008-04-08 09:35:00,39.35,39.4,39.25,39.25,66300.0,21.3824,21.4096,21.3281,21.3281,66300.0
2008-04-08 09:40:00,39.27,39.35,39.27,39.35,26600.0,21.3389,21.3824,21.3389,21.3824,26600.0
2008-04-08 09:45:00,39.32,39.37,39.32,39.36,33100.0,21.3661,21.3933,21.3661,21.3878,33100.0
2008-04-08 09:50:00,39.38,39.39,39.33,39.36,22900.0,21.3987,21.4041,21.3715,21.3878,22900.0
2008-04-08 09:55:00,39.37,39.38,39.34,39.37,79000.0,21.3933,21.3987,21.377,21.3933,79000.0
2008-04-08 10:00:00,39.35,39.36,39.31,39.32,108300.0,21.3824,21.3878,21.3607,21.3661,108300.0
2008-04-08 10:05:00,39.32,39.36,39.3,39.33,77800.0,21.3661,21.3878,21.3552,21.3715,77800.0
2008-04-08 10:10:00,39.33,39.41,39.33,39.37,68800.0,21.3715,21.415,21.3715,21.3933,68800.0
2008-04-08 10:15:00,39.37,39.39,39.34,39.36,34500.0,21.3933,21.4041,21.377,21.3878,34500.0
2008-04-08 10:20:00,39.36,39.43,39.36,39.43,133200.0,21.3878,21.4259,21.3878,21.4259,133200.0
2008-04-08 10:25:00,39.42,39.43,39.37,39.37,20100.0,21.4204,21.4259,21.3933,21.3933,20100.0
2008-04-08 10:30:00,39.36,39.39,39.34,39.36,25200.0,21.3878,21.4041,21.377,21.3878,25200.0
2008-04-08 10:35:00,39.37,39.41,39.36,39.41,42200.0,21.3933,21.415,21.3878,21.415,42200.0
2008-04-08 10:40:00,39.41,39.43,39.4,39.41,21400.0,21.415,21.4259,21.4096,21.415,21400.0
2008-04-08 10:45:00,39.41,39.43,39.41,39.42,123800.0,21.415,21.4259,21.415,21.4204,123800.0
2008-04-08 10:50:00,39.42,39.44,39.41,39.44,17100.0,21.4204,21.4313,21.415,21.4313,17100.0
2008-04-08 10:55:00,39.44,39.44,39.43,39.44,13000.0,21.4313,21.4313,21.4259,21.4313,13000.0
2008-04-08 11:00:00,39.44,39.45,39.43,39.45,31500.0,21.4313,21.4367,21.4259,21.4367,31500.0
2008-04-08 11:05:00,39.45,39.46,39.43,39.45,13400.0,21.4367,21.4422,21.4259,21.4367,13400.0
2008-04-08 11:10:00,39.44,39.47,39.44,39.44,23200.0,21.4313,21.4476,21.4313,21.4313,23200.0
2008-04-08 11:15:00,39.44,39.46,39.43,39.45,20500.0,21.4313,21.4422,21.4259,21.4367,20500.0
2008-04-08 11:20:00,39.46,39.46,39.44,39.45,11200.0,21.4422,21.4422,21.4313,21.4367,11200.0
2008-04-08 11:25:00,39.46,39.47,39.45,39.45,8600.0,21.4422,21.4476,21.4367,21.4367,8600.0
2008-04-08 11:30:00,39.45,39.48,39.45,39.47,35900.0,21.4367,21.453,21.4367,21.4476,35900.0
2008-04-08 11:35:00,39.47,39.47,39.45,39.47,46600.0,21.4476,21.4476,21.4367,21.4476,46600.0
2008-04-08 11:40:00,39.47,39.49,39.46,39.47,63300.0,21.4476,21.4585,21.4422,21.4476,63300.0
2008-04-08 11:45:00,39.47,39.47,39.45,39.46,9600.0,21.4476,21.4476,21.4367,21.4422,9600.0
2008-04-08 11:50:00,39.45,39.46,39.42,39.44,47300.0,21.4367,21.4422,21.4204,21.4313,47300.0
2008-04-08 11:55:00,39.45,39.46,39.43,39.44,8400.0,21.4367,21.4422,21.4259,21.4313,8400.0
2008-04-08 12:00:00,39.43,39.44,39.4,39.41,29600.0,21.4259,21.4313,21.4096,21.415,29600.0
2008-04-08 12:05:00,39.41,39.42,39.4,39.41,5600.0,21.415,21.4204,21.4096,21.415,5600.0
2008-04-08 12:10:00,39.41,39.42,39.35,39.36,68400.0,21.415,21.4204,21.3824,21.3878,68400.0
2008-04-08 12:15:00,39.35,39.39,39.34,39.38,31700.0,21.3824,21.4041,21.377,21.3987,31700.0
2008-04-08 12:20:00,39.38,39.43,39.38,39.43,18300.0,21.3987,21.4259,21.3987,21.4259,18300.0
2008-04-08 12:25:00,39.42,39.43,39.39,39.39,15800.0,21.4204,21.4259,21.4041,21.4041,15800.0
2008-04-08 12:30:00,39.39,39.4,39.39,39.4,3800.0,21.4041,21.4096,21.4041,21.4096,3800.0
2008-04-08 12:35:00,39.4,39.4,39.38,39.38,3300.0,21.4096,21.4096,21.3987,21.3987,3300.0
2008-04-08 12:40:00,39.39,39.4,39.39,39.4,10900.0,21.4041,21.4096,21.4041,21.4096,10900.0
2008-04-08 12:45:00,39.41,39.44,39.41,39.43,18400.0,21.415,21.4313,21.415,21.4259,18400.0
2008-04-08 12:50:00,39.44,39.44,39.42,39.44,16400.0,21.4313,21.4313,21.4204,21.4313,16400.0
2008-04-08 12:55:00,39.44,39.44,39.43,39.43,10500.0,21.4313,21.4313,21.4259,21.4259,10500.0
2008-04-08 13:00:00,39.44,39.45,39.41,39.43,26800.0,21.4313,21.4367,21.415,21.4259,26800.0
2008-04-08 13:05:00,39.44,39.44,39.42,39.43,10500.0,21.4313,21.4313,21.4204,21.4259,10500.0
2008-04-08 13:10:00,39.44,39.45,39.43,39.44,3300.0,21.4313,21.4367,21.4259,21.4313,3300.0
2008-04-08 13:15:00,39.45,39.45,39.44,39.44,1000.0,21.4367,21.4367,21.4313,21.4313,1000.0
2008-04-08 13:20:00,39.44,39.46,39.44,39.46,55100.0,21.4313,21.4422,21.4313,21.4422,55100.0
2008-04-08 13:25:00,39.45,39.46,39.44,39.45,4100.0,21.4367,21.4422,21.4313,21.4367,4100.0
2008-04-08 13:30:00,39.45,39.45,39.44,39.45,600.0,21.4367,21.4367,21.4313,21.4367,600.0
2008-04-08 13:35:00,39.46,39.46,39.45,39.46,900.0,21.4422,21.4422,21.4367,21.4422,900.0
2008-04-08 13:40:00,39.46,39.47,39.45,39.46,5600.0,21.4422,21.4476,21.4367,21.4422,5600.0
2008-04-08 13:45:00,39.46,39.47,39.45,39.47,3000.0,21.4422,21.4476,21.4367,21.4476,3000.0
2008-04-08 13:50:00,39.47,39.48,39.46,39.48,26700.0,21.4476,21.453,21.4422,21.453,26700.0
2008-04-08 13:55:00,39.47,39.48,39.46,39.48,10300.0,21.4476,21.453,21.4422,21.453,10300.0
2008-04-08 14:00:00,39.47,39.48,39.43,39.46,89900.0,21.4476,21.453,21.4259,21.4422,89900.0
2008-04-08 14:05:00,39.46,39.47,39.44,39.44,62000.0,21.4422,21.4476,21.4313,21.4313,62000.0
2008-04-08 14:10:00,39.44,39.49,39.44,39.49,40300.0,21.4313,21.4585,21.4313,21.4585,40300.0
2008-04-08 14:15:00,39.48,39.49,39.46,39.48,27600.0,21.453,21.4585,21.4422,21.453,27600.0
2008-04-08 14:20:00,39.47,39.48,39.46,39.47,18600.0,21.4476,21.453,21.4422,21.4476,18600.0
2008-04-08 14:25:00,39.47,39.5,39.47,39.49,24800.0,21.4476,21.4639,21.4476,21.4585,24800.0
2008-04-08 14:30:00,39.49,39.53,39.48,39.52,21400.0,21.4585,21.4802,21.453,21.4748,21400.0
2008-04-08 14:35:00,39.51,39.56,39.51,39.56,38300.0,21.4693,21.4965,21.4693,21.4965,38300.0
2008-04-08 14:40:00,39.56,39.57,39.53,39.55,19900.0,21.4965,21.5019,21.4802,21.4911,19900.0
2008-04-08 14:45:00,39.55,39.59,39.55,39.59,41800.0,21.4911,21.5128,21.4911,21.5128,41800.0
2008-04-08 14:50:00,39.59,39.65,39.59,39.63,61500.0,21.5128,21.5454,21.5128,21.5345,61500.0
2008-04-08 14:55:00,39.63,39.69,39.63,39.68,62800.0,21.5345,21.5671,21.5345,21.5617,62800.0
2008-04-08 15:00:00,39.69,39.7,39.63,39.64,53300.0,21.5671,21.5726,21.5345,21.54,53300.0
2008-04-08 15:05:00,39.65,39.65,39.6,39.6,59700.0,21.5454,21.5454,21.5182,21.5182,59700.0
2008-04-08 15:10:00,39.6,39.62,39.58,39.62,144400.0,21.5182,21.5291,21.5074,21.5291,144400.0
2008-04-08 15:15:00,39.63,39.65,39.62,39.62,35500.0,21.5345,21.5454,21.5291,21.5291,35500.0
2008-04-08 15:20:00,39.62,39.63,39.59,39.6,21100.0,21.5291,21.5345,21.5128,21.5182,21100.0
2008-04-08 15:25:00,39.59,39.63,39.59,39.63,15700.0,21.5128,21.5345,21.5128,21.5345,15700.0
2008-04-08 15:30:00,39.63,39.69,39.63,39.65,52000.0,21.5345,21.5671,21.5345,21.5454,52000.0
2008-04-08 15:35:00,39.65,39.65,39.59,39.59,11200.0,21.5454,21.5454,21.5128,21.5128,11200.0
2008-04-08 15:40:00,39.59,39.59,39.54,39.54,65700.0,21.5128,21.5128,21.4856,21.4856,65700.0
2008-04-08 15:45:00,39.55,39.55,39.44,39.45,84100.0,21.4911,21.4911,21.4313,21.4367,84100.0
2008-04-08 15:50:00,39.44,39.52,39.43,39.51,55700.0,21.4313,21.4748,21.4259,21.4693,55700.0
2008-04-08 15:55:00,39.52,39.53,39.49,39.52,45200.0,21.4748,21.4802,21.4585,21.4748,45200.0
2008-04-09 09:30:00,39.58,39.58,39.49,39.54,13800.0,21.5074,21.5074,21.4585,21.4856,13800.0
2008-04-09 09:35:00,39.53,39.67,39.51,39.65,48300.0,21.4802,21.5563,21.4693,21.5454,48300.0
2008-04-09 09:40:00,39.65,39.69,39.6,39.67,30200.0,21.5454,21.5671,21.5182,21.5563,30200.0
2008-04-09 09:45:00,39.68,39.76,39.67,39.76,62400.0,21.5617,21.6052,21.5563,21.6052,62400.0
2008-04-09 09:50:00,39.75,39.78,39.72,39.72,78800.0,21.5998,21.6161,21.5834,21.5834,78800.0
2008-04-09 09:55:00,39.71,39.77,39.69,39.77,22900.0,21.578,21.6106,21.5671,21.6106,22900.0
2008-04-09 10:00:00,39.77,39.79,39.69,39.72,72600.0,21.6106,21.6215,21.5671,21.5834,72600.0
2008-04-09 10:05:00,39.73,39.74,39.68,39.74,14600.0,21.5889,21.5943,21.5617,21.5943,14600.0
2008-04-09 10:10:00,39.75,39.77,39.73,39.73,46900.0,21.5998,21.6106,21.5889,21.5889,46900.0
2008-04-09 10:15:00,39.73,39.73,39.65,39.69,60000.0,21.5889,21.5889,21.5454,21.5671,60000.0
2008-04-09 10:20:00,39.69,39.69,39.62,39.64,39300.0,21.5671,21.5671,21.5291,21.54,39300.0
2008-04-09 10:25:00,39.64,39.67,39.64,39.67,12400.0,21.54,21.5563,21.54,21.5563,12400.0
2008-04-09 10:30:00,39.68,39.69,39.62,39.63,46500.0,21.5617,21.5671,21.5291,21.5345,46500.0
2008-04-09 10:35:00,39.65,39.65,39.59,39.63,35300.0,21.5454,21.5454,21.5128,21.5345,35300.0
2008-04-09 10:40:00,39.62,39.66,39.61,39.66,43400.0,21.5291,21.5508,21.5237,21.5508,43400.0
2008-04-09 10:45:00,39.67,39.69,39.66,39.68,15700.0,21.5563,21.5671,21.5508,21.5617,15700.0
2008-04-09 10:50:00,39.69,39.73,39.65,39.73,48700.0,21.5671,21.5889,21.5454,21.5889,48700.0
2008-04-09 10:55:00,39.73,39.76,39.7,39.7,44600.0,21.5889,21.6052,21.5726,21.5726,44600.0
2008-04-09 11:00:00,39.7,39.72,39.7,39.71,8000.0,21.5726,21.5834,21.5726,21.578,8000.0
2008-04-09 11:05:00,39.7,39.71,39.7,39.7,11200.0,21.5726,21.578,21.5726,21.5726,11200.0
2008-04-09 11:10:00,39.7,39.71,39.69,39.71,28600.0,21.5726,21.578,21.5671,21.578,28600.0
2008-04-09 11:15:00,39.71,39.72,39.71,39.71,19000.0,21.578,21.5834,21.578,21.578,19000.0
2008-04-09 11:20:00,39.7,39.71,39.69,39.69,20600.0,21.5726,21.578,21.5671,21.5671,20600.0
2008-04-09 11:25:00,39.69,39.69,39.65,39.65,31000.0,21.5671,21.5671,21.5454,21.5454,31000.0
2008-04-09 11:30:00,39.65,39.66,39.64,39.66,17700.0,21.5454,21.5508,21.54,21.5508,17700.0
2008-04-09 11:35:00,39.66,39.67,39.56,39.58,58600.0,21.5508,21.5563,21.4965,21.5074,58600.0
2008-04-09 11:40:00,39.58,39.61,39.57,39.58,32600.0,21.5074,21.5237,21.5019,21.5074,32600.0
2008-04-09 11:45:00,39.59,39.61,39.59,39.61,37600.0,21.5128,21.5237,21.5128,21.5237,37600.0
2008-04-09 11:50:00,39.6,39.6,39.55,39.55,108700.0,21.5182,21.5182,21.4911,21.4911,108700.0
2008-04-09 11:55:00,39.55,39.55,39.53,39.54,84700.0,21.4911,21.4911,21.4802,21.4856,84700.0
2008-04-09 12:00:00,39.53,39.55,39.53,39.54,106100.0,21.4802,21.4911,21.4802,21.4856,106100.0
2008-04-09 12:05:00,39.55,39.56,39.54,39.54,68600.0,21.4911,21.4965,21.4856,21.4856,68600.0
2008-04-09 12:10:00,39.53,39.54,39.5,39.54,18000.0,21.4802,21.4856,21.4639,21.4856,18000.0
2008-04-09 12:15:00,39.54,39.54,39.54,39.54,1600.0,21.4856,21.4856,21.4856,21.4856,1600.0
2008-04-09 12:20:00,39.54,39.54,39.49,39.49,22500.0,21.4856,21.4856,21.4585,21.4585,22500.0
2008-04-09 12:25:00,39.5,39.54,39.5,39.53,12000.0,21.4639,21.4856,21.4639,21.4802,12000.0
2008-04-09 12:30:00,39.54,39.54,39.52,39.53,27600.0,21.4856,21.4856,21.4748,21.4802,27600.0
2008-04-09 12:35:00,39.52,39.56,39.52,39.56,7300.0,21.4748,21.4965,21.4748,21.4965,7300.0
2008-04-09 12:40:00,39.55,39.56,39.54,39.55,6300.0,21.4911,21.4965,21.4856,21.4911,6300.0
2008-04-09 12:45:00,39.55,39.56,39.53,39.53,16600.0,21.4911,21.4965,21.4802,21.4802,16600.0
2008-04-09 12:50:00,39.54,39.55,39.53,39.53,9600.0,21.4856,21.4911,21.4802,21.4802,9600.0
2008-04-09 12:55:00,39.53,39.54,39.52,39.54,18100.0,21.4802,21.4856,21.4748,21.4856,18100.0
2008-04-09 13:00:00,39.55,39.55,39.52,39.53,30200.0,21.4911,21.4911,21.4748,21.4802,30200.0
2008-04-09 13:05:00,39.52,39.56,39.49,39.56,78700.0,21.4748,21.4965,21.4585,21.4965,78700.0
2008-04-09 13:10:00,39.56,39.56,39.54,39.54,22300.0,21.4965,21.4965,21.4856,21.4856,22300.0
2008-04-09 13:15:00,39.55,39.58,39.55,39.57,37200.0,21.4911,21.5074,21.4911,21.5019,37200.0
2008-04-09 13:20:00,39.57,39.58,39.57,39.58,14300.0,21.5019,21.5074,21.5019,21.5074,14300.0
2008-04-09 13:25:00,39.58,39.58,39.57,39.57,5800.0,21.5074,21.5074,21.5019,21.5019,5800.0
2008-04-09 13:30:00,39.57,39.58,39.56,39.56,18400.0,21.5019,21.5074,21.4965,21.4965,18400.0
2008-04-09 13:35:00,39.56,39.58,39.56,39.58,6000.0,21.4965,21.5074,21.4965,21.5074,6000.0
2008-04-09 13:40:00,39.58,39.59,39.57,39.58,16200.0,21.5074,21.5128,21.5019,21.5074,16200.0
2008-04-09 13:45:00,39.59,39.59,39.56,39.57,83800.0,21.5128,21.5128,21.4965,21.5019,83800.0
2008-04-09 13:50:00,39.57,39.58,39.57,39.58,29100.0,21.5019,21.5074,21.5019,21.5074,29100.0
2008-04-09 13:55:00,39.57,39.57,39.56,39.57,24800.0,21.5019,21.5019,21.4965,21.5019,24800.0
2008-04-09 14:00:00,39.58,39.59,39.57,39.58,22100.0,21.5074,21.5128,21.5019,21.5074,22100.0
2008-04-09 14:05:00,39.57,39.59,39.57,39.59,35500.0,21.5019,21.5128,21.5019,21.5128,35500.0
2008-04-09 14:10:00,39.59,39.59,39.55,39.55,39600.0,21.5128,21.5128,21.4911,21.4911,39600.0
2008-04-09 14:15:00,39.56,39.57,39.54,39.54,60600.0,21.4965,21.5019,21.4856,21.4856,60600.0
2008-04-09 14:20:00,39.55,39.56,39.53,39.53,18500.0,21.4911,21.4965,21.4802,21.4802,18500.0
2008-04-09 14:25:00,39.53,39.53,39.49,39.5,37200.0,21.4802,21.4802,21.4585,21.4639,37200.0
2008-04-09 14:30:00,39.5,39.5,39.46,39.47,29500.0,21.4639,21.4639,21.4422,21.4476,29500.0
2008-04-09 14:35:00,39.46,39.48,39.45,39.47,46200.0,21.4422,21.453,21.4367,21.4476,46200.0
2008-04-09 14:40:00,39.47,39.49,39.47,39.47,41800.0,21.4476,21.4585,21.4476,21.4476,41800.0
2008-04-09 14:45:00,39.47,39.47,39.44,39.44,13000.0,21.4476,21.4476,21.4313,21.4313,13000.0
2008-04-09 14:50:00,39.43,39.43,39.4,39.4,42200.0,21.4259,21.4259,21.4096,21.4096,42200.0
2008-04-09 14:55:00,39.4,39.4,39.35,39.39,185400.0,21.4096,21.4096,21.3824,21.4041,185400.0
2008-04-09 15:00:00,39.38,39.44,39.36,39.42,110800.0,21.3987,21.4313,21.3878,21.4204,110800.0
2008-04-09 15:05:00,39.41,39.42,39.38,39.38,65300.0,21.415,21.4204,21.3987,21.3987,65300.0
2008-04-09 15:10:00,39.39,39.39,39.32,39.35,128700.0,21.4041,21.4041,21.3661,21.3824,128700.0
2008-04-09 15:15:00,39.35,39.42,39.34,39.42,67900.0,21.3824,21.4204,21.377,21.4204,67900.0
2008-04-09 15:20:00,39.43,39.48,39.42,39.44,214000.0,21.4259,21.453,21.4204,21.4313,214000.0
2008-04-09 15:25:00,39.43,39.43,39.38,39.38,85400.0,21.4259,21.4259,21.3987,21.3987,85400.0
2008-04-09 15:30:00,39.39,39.45,39.36,39.43,49500.0,21.4041,21.4367,21.3878,21.4259,49500.0
2008-04-09 15:35:00,39.44,39.54,39.44,39.54,95500.0,21.4313,21.4856,21.4313,21.4856,95500.0
2008-04-09 15:40:00,39.54,39.57,39.53,39.56,61600.0,21.4856,21.5019,21.4802,21.4965,61600.0
2008-04-09 15:45:00,39.57,39.57,39.5,39.5,28600.0,21.5019,21.5019,21.4639,21.4639,28600.0
2008-04-09 15:50:00,39.5,39.53,39.48,39.48,79500.0,21.4639,21.4802,21.453,21.453,79500.0
2008-04-09 15:55:00,39.47,39.57,39.47,39.52,333300.0,21.4476,21.5019,21.4476,21.4748,333300.0
2008-04-10 09:30:00,39.56,39.56,39.42,39.42,11800.0,21.4965,21.4965,21.4204,21.4204,11800.0
2008-04-10 09:35:00,39.41,39.53,39.41,39.49,84400.0,21.415,21.4802,21.415,21.4585,84400.0
2008-04-10 09:40:00,39.47,39.48,39.38,39.38,209200.0,21.4476,21.453,21.3987,21.3987,209200.0
2008-04-10 09:45:00,39.38,39.38,39.25,39.27,154500.0,21.3987,21.3987,21.3281,21.3389,154500.0
2008-04-10 09:50:00,39.27,39.3,39.27,39.29,28900.0,21.3389,21.3552,21.3389,21.3498,28900.0
2008-04-10 09:55:00,39.28,39.32,39.27,39.27,136000.0,21.3444,21.3661,21.3389,21.3389,136000.0
2008-04-10 10:00:00,39.27,39.27,39.2,39.22,19900.0,21.3389,21.3389,21.3009,21.3118,19900.0
2008-04-10 10:05:00,39.23,39.24,39.21,39.21,64800.0,21.3172,21.3226,21.3063,21.3063,64800.0
2008-04-10 10:10:00,39.2,39.24,39.2,39.23,18100.0,21.3009,21.3226,21.3009,21.3172,18100.0
2008-04-10 10:15:00,39.24,39.24,39.22,39.24,12300.0,21.3226,21.3226,21.3118,21.3226,12300.0
2008-04-10 10:20:00,39.24,39.25,39.21,39.21,20800.0,21.3226,21.3281,21.3063,21.3063,20800.0
2008-04-10 10:25:00,39.22,39.22,39.13,39.13,33400.0,21.3118,21.3118,21.2628,21.2628,33400.0
2008-04-10 10:30:00,39.13,39.15,39.12,39.14,73900.0,21.2628,21.2737,21.2574,21.2683,73900.0
2008-04-10 10:35:00,39.14,39.18,39.12,39.15,217800.0,21.2683,21.29,21.2574,21.2737,217800.0
2008-04-10 10:40:00,39.18,39.29,39.18,39.28,80200.0,21.29,21.3498,21.29,21.3444,80200.0
2008-04-10 10:45:00,39.28,39.3,39.26,39.29,148900.0,21.3444,21.3552,21.3335,21.3498,148900.0
2008-04-10 10:50:00,39.3,39.31,39.24,39.24,41400.0,21.3552,21.3607,21.3226,21.3226,41400.0
2008-04-10 10:55:00,39.24,39.29,39.23,39.28,10900.0,21.3226,21.3498,21.3172,21.3444,10900.0
2008-04-10 11:00:00,39.28,39.29,39.22,39.22,29900.0,21.3444,21.3498,21.3118,21.3118,29900.0
2008-04-10 11:05:00,39.22,39.23,39.2,39.2,9400.0,21.3118,21.3172,21.3009,21.3009,9400.0
2008-04-10 11:10:00,39.2,39.22,39.19,39.22,15700.0,21.3009,21.3118,21.2955,21.3118,15700.0
2008-04-10 11:15:00,39.22,39.23,39.21,39.23,27500.0,21.3118,21.3172,21.3063,21.3172,27500.0
2008-04-10 11:20:00,39.23,39.27,39.23,39.24,11000.0,21.3172,21.3389,21.3172,21.3226,11000.0
2008-04-10 11:25:00,39.25,39.27,39.24,39.24,17200.0,21.3281,21.3389,21.3226,21.3226,17200.0
2008-04-10 11:30:00,39.23,39.27,39.23,39.27,5700.0,21.3172,21.3389,21.3172,21.3389,5700.0
2008-04-10 11:35:00,39.27,39.29,39.25,39.25,26300.0,21.3389,21.3498,21.3281,21.3281,26300.0
2008-04-10 11:40:00,39.25,39.28,39.25,39.28,10600.0,21.3281,21.3444,21.3281,21.3444,10600.0
2008-04-10 11:45:00,39.27,39.31,39.27,39.3,13900.0,21.3389,21.3607,21.3389,21.3552,13900.0
2008-04-10 11:50:00,39.29,39.3,39.28,39.28,10500.0,21.3498,21.3552,21.3444,21.3444,10500.0
2008-04-10 11:55:00,39.29,39.3,39.27,39.3,14900.0,21.3498,21.3552,21.3389,21.3552,14900.0
2008-04-10 12:00:00,39.29,39.31,39.26,39.27,16300.0,21.3498,21.3607,21.3335,21.3389,16300.0
2008-04-10 12:05:00,39.28,39.28,39.26,39.26,8600.0,21.3444,21.3444,21.3335,21.3335,8600.0
2008-04-10 12:10:00,39.27,39.27,39.26,39.27,2200.0,21.3389,21.3389,21.3335,21.3389,2200.0
2008-04-10 12:15:00,39.26,39.27,39.26,39.26,6700.0,21.3335,21.3389,21.3335,21.3335,6700.0
2008-04-10 12:20:00,39.27,39.29,39.26,39.27,12600.0,21.3389,21.3498,21.3335,21.3389,12600.0
2008-04-10 12:25:00,39.26,39.28,39.25,39.28,101000.0,21.3335,21.3444,21.3281,21.3444,101000.0
2008-04-10 12:30:00,39.29,39.32,39.29,39.32,10400.0,21.3498,21.3661,21.3498,21.3661,10400.0
2008-04-10 12:35:00,39.32,39.32,39.31,39.32,7500.0,21.3661,21.3661,21.3607,21.3661,7500.0
2008-04-10 12:40:00,39.31,39.34,39.31,39.34,17100.0,21.3607,21.377,21.3607,21.377,17100.0
2008-04-10 12:45:00,39.34,39.35,39.33,39.33,8400.0,21.377,21.3824,21.3715,21.3715,8400.0
2008-04-10 12:50:00,39.34,39.34,39.29,39.3,13200.0,21.377,21.377,21.3498,21.3552,13200.0
2008-04-10 12:55:00,39.3,39.31,39.29,39.3,9000.0,21.3552,21.3607,21.3498,21.3552,9000.0
2008-04-10 13:00:00,39.31,39.33,39.3,39.31,22800.0,21.3607,21.3715,21.3552,21.3607,22800.0
2008-04-10 13:05:00,39.32,39.32,39.31,39.32,17300.0,21.3661,21.3661,21.3607,21.3661,17300.0
2008-04-10 13:10:00,39.33,39.36,39.31,39.36,36100.0,21.3715,21.3878,21.3607,21.3878,36100.0
2008-04-10 13:15:00,39.35,39.37,39.35,39.35,20600.0,21.3824,21.3933,21.3824,21.3824,20600.0
2008-04-10 13:20:00,39.35,39.36,39.34,39.36,2400.0,21.3824,21.3878,21.377,21.3878,2400.0
2008-04-10 13:25:00,39.36,39.36,39.34,39.36,14100.0,21.3878,21.3878,21.377,21.3878,14100.0
2008-04-10 13:30:00,39.36,39.37,39.35,39.37,49200.0,21.3878,21.3933,21.3824,21.3933,49200.0
2008-04-10 13:35:00,39.37,39.37,39.37,39.37,3900.0,21.3933,21.3933,21.3933,21.3933,3900.0
2008-04-10 13:40:00,39.37,39.38,39.35,39.36,4800.0,21.3933,21.3987,21.3824,21.3878,4800.0
2008-04-10 13:45:00,39.36,39.37,39.35,39.37,17900.0,21.3878,21.3933,21.3824,21.3933,17900.0
2008-04-10 13:50:00,39.37,39.38,39.35,39.37,42500.0,21.3933,21.3987,21.3824,21.3933,42500.0
2008-04-10 13:55:00,39.37,39.39,39.36,39.36,9500.0,21.3933,21.4041,21.3878,21.3878,9500.0
2008-04-10 14:00:00,39.36,39.37,39.35,39.36,34500.0,21.3878,21.3933,21.3824,21.3878,34500.0
2008-04-10 14:05:00,39.37,39.37,39.36,39.37,12300.0,21.3933,21.3933,21.3878,21.3933,12300.0
2008-04-10 14:10:00,39.37,39.4,39.37,39.4,36600.0,21.3933,21.4096,21.3933,21.4096,36600.0
2008-04-10 14:15:00,39.39,39.4,39.37,39.38,51100.0,21.4041,21.4096,21.3933,21.3987,51100.0
2008-04-10 14:20:00,39.39,39.4,39.36,39.38,81900.0,21.4041,21.4096,21.3878,21.3987,81900.0
2008-04-10 14:25:00,39.39,39.45,39.39,39.45,164900.0,21.4041,21.4367,21.4041,21.4367,164900.0
2008-04-10 14:30:00,39.44,39.44,39.41,39.44,65000.0,21.4313,21.4313,21.415,21.4313,65000.0
2008-04-10 14:35:00,39.45,39.49,39.45,39.48,12600.0,21.4367,21.4585,21.4367,21.453,12600.0
2008-04-10 14:40:00,39.49,39.52,39.48,39.51,133700.0,21.4585,21.4748,21.453,21.4693,133700.0
2008-04-10 14:45:00,39.52,39.54,39.51,39.51,80600.0,21.4748,21.4856,21.4693,21.4693,80600.0
2008-04-10 14:50:00,39.5,39.53,39.5,39.52,14800.0,21.4639,21.4802,21.4639,21.4748,14800.0
2008-04-10 14:55:00,39.52,39.55,39.51,39.54,36000.0,21.4748,21.4911,21.4693,21.4856,36000.0
2008-04-10 15:00:00,39.55,39.57,39.54,39.54,95900.0,21.4911,21.5019,21.4856,21.4856,95900.0
2008-04-10 15:05:00,39.54,39.56,39.54,39.54,16800.0,21.4856,21.4965,21.4856,21.4856,16800.0
2008-04-10 15:10:00,39.54,39.54,39.47,39.47,21800.0,21.4856,21.4856,21.4476,21.4476,21800.0
2008-04-10 15:15:00,39.47,39.48,39.45,39.45,70100.0,21.4476,21.453,21.4367,21.4367,70100.0
2008-04-10 15:20:00,39.45,39.45,39.37,39.4,66100.0,21.4367,21.4367,21.3933,21.4096,66100.0
2008-04-10 15:25:00,39.41,39.42,39.36,39.38,41300.0,21.415,21.4204,21.3878,21.3987,41300.0
2008-04-10 15:30:00,39.37,39.37,39.25,39.26,78600.0,21.3933,21.3933,21.3281,21.3335,78600.0
2008-04-10 15:35:00,39.26,39.28,39.25,39.26,105700.0,21.3335,21.3444,21.3281,21.3335,105700.0
2008-04-10 15:40:00,39.26,39.28,39.23,39.25,78300.0,21.3335,21.3444,21.3172,21.3281,78300.0
2008-04-10 15:45:00,39.25,39.26,39.23,39.24,51600.0,21.3281,21.3335,21.3172,21.3226,51600.0
2008-04-10 15:50:00,39.24,39.31,39.23,39.3,157100.0,21.3226,21.3607,21.3172,21.3552,157100.0
2008-04-10 15:55:00,39.31,39.31,39.28,39.31,87000.0,21.3607,21.3607,21.3444,21.3607,87000.0
2008-04-11 09:30:00,39.19,39.29,39.13,39.22,15300.0,21.2955,21.3498,21.2628,21.3118,15300.0
2008-04-11 09:35:00,39.19,39.22,39.16,39.2,8300.0,21.2955,21.3118,21.2792,21.3009,8300.0
2008-04-11 09:40:00,39.21,39.21,39.17,39.17,9800.0,21.3063,21.3063,21.2846,21.2846,9800.0
2008-04-11 09:45:00,39.16,39.26,39.14,39.23,74700.0,21.2792,21.3335,21.2683,21.3172,74700.0
2008-04-11 09:50:00,39.23,39.28,39.21,39.26,122200.0,21.3172,21.3444,21.3063,21.3335,122200.0
2008-04-11 09:55:00,39.26,39.26,39.19,39.22,172000.0,21.3335,21.3335,21.2955,21.3118,172000.0
2008-04-11 10:00:00,39.22,39.25,39.2,39.23,45600.0,21.3118,21.3281,21.3009,21.3172,45600.0
2008-04-11 10:05:00,39.24,39.25,39.22,39.25,38100.0,21.3226,21.3281,21.3118,21.3281,38100.0
2008-04-11 10:10:00,39.25,39.34,39.25,39.34,37600.0,21.3281,21.377,21.3281,21.377,37600.0
2008-04-11 10:15:00,39.34,39.39,39.33,39.39,134500.0,21.377,21.4041,21.3715,21.4041,134500.0
2008-04-11 10:20:00,39.39,39.46,39.38,39.43,59300.0,21.4041,21.4422,21.3987,21.4259,59300.0
2008-04-11 10:25:00,39.43,39.43,39.35,39.36,41900.0,21.4259,21.4259,21.3824,21.3878,41900.0
2008-04-11 10:30:00,39.35,39.43,39.34,39.41,66600.0,21.3824,21.4259,21.377,21.415,66600.0
2008-04-11 10:35:00,39.42,39.46,39.41,39.45,58500.0,21.4204,21.4422,21.415,21.4367,58500.0
2008-04-11 10:40:00,39.44,39.45,39.42,39.42,76800.0,21.4313,21.4367,21.4204,21.4204,76800.0
2008-04-11 10:45:00,39.42,39.48,39.42,39.48,170200.0,21.4204,21.453,21.4204,21.453,170200.0
2008-04-11 10:50:00,39.47,39.47,39.46,39.46,14800.0,21.4476,21.4476,21.4422,21.4422,14800.0
2008-04-11 10:55:00,39.46,39.48,39.45,39.46,111300.0,21.4422,21.453,21.4367,21.4422,111300.0
2008-04-11 11:00:00,39.45,39.45,39.41,39.41,28900.0,21.4367,21.4367,21.415,21.415,28900.0
2008-04-11 11:05:00,39.41,39.45,39.4,39.44,34500.0,21.415,21.4367,21.4096,21.4313,34500.0
2008-04-11 11:10:00,39.45,39.45,39.39,39.41,75600.0,21.4367,21.4367,21.4041,21.415,75600.0
2008-04-11 11:15:00,39.42,39.42,39.37,39.38,23100.0,21.4204,21.4204,21.3933,21.3987,23100.0
2008-04-11 11:20:00,39.38,39.4,39.37,39.38,29000.0,21.3987,21.4096,21.3933,21.3987,29000.0
2008-04-11 11:25:00,39.39,39.39,39.37,39.37,2800.0,21.4041,21.4041,21.3933,21.3933,2800.0
2008-04-11 11:30:00,39.37,39.39,39.37,39.38,2900.0,21.3933,21.4041,21.3933,21.3987,2900.0
2008-04-11 11:35:00,39.39,39.48,39.38,39.38,20500.0,21.4041,21.453,21.3987,21.3987,20500.0
2008-04-11 11:40:00,39.38,39.38,39.36,39.36,15900.0,21.3987,21.3987,21.3878,21.3878,15900.0
2008-04-11 11:45:00,39.36,39.37,39.34,39.34,8500.0,21.3878,21.3933,21.377,21.377,8500.0
2008-04-11 11:50:00,39.34,39.34,39.32,39.32,59800.0,21.377,21.377,21.3661,21.3661,59800.0
2008-04-11 11:55:00,39.32,39.32,39.29,39.32,16400.0,21.3661,21.3661,21.3498,21.3661,16400.0
2008-04-11 12:00:00,39.31,39.33,39.29,39.33,31800.0,21.3607,21.3715,21.3498,21.3715,31800.0
2008-04-11 12:05:00,39.32,39.32,39.27,39.27,17900.0,21.3661,21.3661,21.3389,21.3389,17900.0
2008-04-11 12:10:00,39.27,39.27,39.25,39.25,126900.0,21.3389,21.3389,21.3281,21.3281,126900.0
2008-04-11 12:15:00,39.24,39.26,39.23,39.26,69600.0,21.3226,21.3335,21.3172,21.3335,69600.0
2008-04-11 12:20:00,39.26,39.26,39.22,39.22,59100.0,21.3335,21.3335,21.3118,21.3118,59100.0
2008-04-11 12:25:00,39.22,39.22,39.18,39.18,27000.0,21.3118,21.3118,21.29,21.29,27000.0
2008-04-11 12:30:00,39.18,39.2,39.18,39.19,37100.0,21.29,21.3009,21.29,21.2955,37100.0
2008-04-11 12:35:00,39.19,39.2,39.19,39.19,6800.0,21.2955,21.3009,21.2955,21.2955,6800.0
2008-04-11 12:40:00,39.19,39.21,39.19,39.19,30700.0,21.2955,21.3063,21.2955,21.2955,30700.0
2008-04-11 12:45:00,39.19,39.25,39.19,39.24,85200.0,21.2955,21.3281,21.2955,21.3226,85200.0
2008-04-11 12:50:00,39.25,39.27,39.25,39.26,16200.0,21.3281,21.3389,21.3281,21.3335,16200.0
2008-04-11 12:55:00,39.25,39.25,39.24,39.24,7600.0,21.3281,21.3281,21.3226,21.3226,7600.0
2008-04-11 13:00:00,39.23,39.24,39.23,39.23,12500.0,21.3172,21.3226,21.3172,21.3172,12500.0
2008-04-11 13:05:00,39.24,39.24,39.24,39.24,2800.0,21.3226,21.3226,21.3226,21.3226,2800.0
2008-04-11 13:10:00,39.24,39.26,39.24,39.26,10600.0,21.3226,21.3335,21.3226,21.3335,10600.0
2008-04-11 13:15:00,39.27,39.28,39.27,39.28,6800.0,21.3389,21.3444,21.3389,21.3444,6800.0
2008-04-11 13:20:00,39.28,39.28,39.25,39.27,22500.0,21.3444,21.3444,21.3281,21.3389,22500.0
2008-04-11 13:25:00,39.27,39.27,39.24,39.24,36000.0,21.3389,21.3389,21.3226,21.3226,36000.0
2008-04-11 13:30:00,39.24,39.29,39.23,39.27,45600.0,21.3226,21.3498,21.3172,21.3389,45600.0
2008-04-11 13:35:00,39.27,39.27,39.21,39.22,18900.0,21.3389,21.3389,21.3063,21.3118,18900.0
2008-04-11 13:40:00,39.23,39.29,39.23,39.27,15200.0,21.3172,21.3498,21.3172,21.3389,15200.0
2008-04-11 13:45:00,39.28,39.28,39.26,39.28,9600.0,21.3444,21.3444,21.3335,21.3444,9600.0
2008-04-11 13:50:00,39.28,39.28,39.26,39.27,10300.0,21.3444,21.3444,21.3335,21.3389,10300.0
2008-04-11 13:55:00,39.26,39.32,39.26,39.32,19800.0,21.3335,21.3661,21.3335,21.3661,19800.0
2008-04-11 14:00:00,39.32,39.33,39.31,39.31,19200.0,21.3661,21.3715,21.3607,21.3607,19200.0
2008-04-11 14:05:00,39.32,39.34,39.31,39.33,58100.0,21.3661,21.377,21.3607,21.3715,58100.0
2008-04-11 14:10:00,39.32,39.32,39.29,39.3,34200.0,21.3661,21.3661,21.3498,21.3552,34200.0
2008-04-11 14:15:00,39.3,39.32,39.27,39.32,22100.0,21.3552,21.3661,21.3389,21.3661,22100.0
2008-04-11 14:20:00,39.33,39.33,39.31,39.31,19700.0,21.3715,21.3715,21.3607,21.3607,19700.0
2008-04-11 14:25:00,39.31,39.32,39.31,39.32,19500.0,21.3607,21.3661,21.3607,21.3661,19500.0
2008-04-11 14:30:00,39.32,39.32,39.28,39.3,29000.0,21.3661,21.3661,21.3444,21.3552,29000.0
2008-04-11 14:35:00,39.3,39.32,39.3,39.3,48200.0,21.3552,21.3661,21.3552,21.3552,48200.0
2008-04-11 14:40:00,39.32,39.34,39.31,39.32,47100.0,21.3661,21.377,21.3607,21.3661,47100.0
2008-04-11 14:45:00,39.31,39.38,39.31,39.38,75900.0,21.3607,21.3987,21.3607,21.3987,75900.0
2008-04-11 14:50:00,39.4,39.41,39.36,39.38,196300.0,21.4096,21.415,21.3878,21.3987,196300.0
2008-04-11 14:55:00,39.38,39.38,39.34,39.34,37900.0,21.3987,21.3987,21.377,21.377,37900.0
2008-04-11 15:00:00,39.34,39.36,39.32,39.33,41000.0,21.377,21.3878,21.3661,21.3715,41000.0
2008-04-11 15:05:00,39.33,39.35,39.3,39.31,74300.0,21.3715,21.3824,21.3552,21.3607,74300.0
2008-04-11 15:10:00,39.33,39.35,39.31,39.34,126700.0,21.3715,21.3824,21.3607,21.377,126700.0
2008-04-11 15:15:00,39.34,39.42,39.33,39.4,45200.0,21.377,21.4204,21.3715,21.4096,45200.0
2008-04-11 15:20:00,39.41,39.44,39.41,39.44,41100.0,21.415,21.4313,21.415,21.4313,41100.0
2008-04-11 15:25:00,39.43,39.46,39.42,39.43,90000.0,21.4259,21.4422,21.4204,21.4259,90000.0
2008-04-11 15:30:00,39.43,39.43,39.37,39.4,95500.0,21.4259,21.4259,21.3933,21.4096,95500.0
2008-04-11 15:35:00,39.39,39.39,39.31,39.32,52900.0,21.4041,21.4041,21.3607,21.3661,52900.0
2008-04-11 15:40:00,39.32,39.33,39.27,39.27,39700.0,21.3661,21.3715,21.3389,21.3389,39700.0
2008-04-11 15:45:00,39.27,39.28,39.24,39.24,38000.0,21.3389,21.3444,21.3226,21.3226,38000.0
2008-04-11 15:50:00,39.25,39.28,39.23,39.28,98500.0,21.3281,21.3444,21.3172,21.3444,98500.0
2008-04-11 15:55:00,39.29,39.31,39.26,39.29,213200.0,21.3498,21.3607,21.3335,21.3498,213200.0
2008-04-14 09:30:00,39.27,39.34,39.08,39.29,23500.0,21.3389,21.377,21.2357,21.3498,23500.0
2008-04-14 09:35:00,39.32,39.41,39.31,39.32,22000.0,21.3661,21.415,21.3607,21.3661,22000.0
2008-04-14 09:40:00,39.34,39.34,39.28,39.34,29300.0,21.377,21.377,21.3444,21.377,29300.0
2008-04-14 09:45:00,39.35,39.43,39.32,39.39,158000.0,21.3824,21.4259,21.3661,21.4041,158000.0
2008-04-14 09:50:00,39.39,39.39,39.34,39.39,210800.0,21.4041,21.4041,21.377,21.4041,210800.0
2008-04-14 09:55:00,39.39,39.39,39.32,39.38,82800.0,21.4041,21.4041,21.3661,21.3987,82800.0
2008-04-14 10:00:00,39.39,39.39,39.36,39.38,31900.0,21.4041,21.4041,21.3878,21.3987,31900.0
2008-04-14 10:05:00,39.38,39.38,39.28,39.28,104000.0,21.3987,21.3987,21.3444,21.3444,104000.0
2008-04-14 10:10:00,39.27,39.31,39.27,39.3,24400.0,21.3389,21.3607,21.3389,21.3552,24400.0
2008-04-14 10:15:00,39.3,39.34,39.3,39.33,23400.0,21.3552,21.377,21.3552,21.3715,23400.0
2008-04-14 10:20:00,39.33,39.35,39.29,39.29,13200.0,21.3715,21.3824,21.3498,21.3498,13200.0
2008-04-14 10:25:00,39.3,39.32,39.3,39.31,17100.0,21.3552,21.3661,21.3552,21.3607,17100.0
2008-04-14 10:30:00,39.31,39.33,39.31,39.32,11200.0,21.3607,21.3715,21.3607,21.3661,11200.0
2008-04-14 10:35:00,39.32,39.32,39.28,39.28,16800.0,21.3661,21.3661,21.3444,21.3444,16800.0
2008-04-14 10:40:00,39.29,39.29,39.27,39.27,18000.0,21.3498,21.3498,21.3389,21.3389,18000.0
2008-04-14 10:45:00,39.27,39.27,39.2,39.21,23900.0,21.3389,21.3389,21.3009,21.3063,23900.0
2008-04-14 10:50:00,39.21,39.21,39.2,39.2,10700.0,21.3063,21.3063,21.3009,21.3009,10700.0
2008-04-14 10:55:00,39.2,39.24,39.2,39.24,12300.0,21.3009,21.3226,21.3009,21.3226,12300.0
2008-04-14 11:00:00,39.24,39.25,39.24,39.25,38600.0,21.3226,21.3281,21.3226,21.3281,38600.0
2008-04-14 11:05:00,39.25,39.25,39.21,39.21,49800.0,21.3281,21.3281,21.3063,21.3063,49800.0
2008-04-14 11:10:00,39.21,39.21,39.19,39.2,31600.0,21.3063,21.3063,21.2955,21.3009,31600.0
2008-04-14 11:15:00,39.19,39.2,39.17,39.17,59200.0,21.2955,21.3009,21.2846,21.2846,59200.0
2008-04-14 11:20:00,39.17,39.17,39.12,39.15,39100.0,21.2846,21.2846,21.2574,21.2737,39100.0
2008-04-14 11:25:00,39.15,39.16,39.14,39.14,4800.0,21.2737,21.2792,21.2683,21.2683,4800.0
2008-04-14 11:30:00,39.14,39.15,39.12,39.13,13900.0,21.2683,21.2737,21.2574,21.2628,13900.0
2008-04-14 11:35:00,39.13,39.16,39.13,39.16,9500.0,21.2628,21.2792,21.2628,21.2792,9500.0
2008-04-14 11:40:00,39.16,39.18,39.15,39.18,8600.0,21.2792,21.29,21.2737,21.29,8600.0
2008-04-14 11:45:00,39.17,39.18,39.17,39.17,11700.0,21.2846,21.29,21.2846,21.2846,11700.0
2008-04-14 11:50:00,39.17,39.19,39.16,39.17,20400.0,21.2846,21.2955,21.2792,21.2846,20400.0
2008-04-14 11:55:00,39.17,39.17,39.17,39.17,5100.0,21.2846,21.2846,21.2846,21.2846,5100.0
2008-04-14 12:00:00,39.17,39.19,39.17,39.18,4800.0,21.2846,21.2955,21.2846,21.29,4800.0
2008-04-14 12:05:00,39.18,39.18,39.16,39.17,19300.0,21.29,21.29,21.2792,21.2846,19300.0
2008-04-14 12:10:00,39.18,39.19,39.17,39.18,29800.0,21.29,21.2955,21.2846,21.29,29800.0
2008-04-14 12:15:00,39.17,39.18,39.16,39.18,11900.0,21.2846,21.29,21.2792,21.29,11900.0
2008-04-14 12:20:00,39.17,39.19,39.16,39.19,15100.0,21.2846,21.2955,21.2792,21.2955,15100.0
2008-04-14 12:25:00,39.21,39.27,39.2,39.27,40600.0,21.3063,21.3389,21.3009,21.3389,40600.0
2008-04-14 12:30:00,39.27,39.28,39.27,39.28,9900.0,21.3389,21.3444,21.3389,21.3444,9900.0
2008-04-14 12:35:00,39.3,39.31,39.3,39.3,11800.0,21.3552,21.3607,21.3552,21.3552,11800.0
2008-04-14 12:40:00,39.29,39.31,39.29,39.3,8200.0,21.3498,21.3607,21.3498,21.3552,8200.0
2008-04-14 12:45:00,39.3,39.34,39.3,39.34,11700.0,21.3552,21.377,21.3552,21.377,11700.0
2008-04-14 12:50:00,39.36,39.37,39.33,39.33,54900.0,21.3878,21.3933,21.3715,21.3715,54900.0
2008-04-14 12:55:00,39.34,39.34,39.33,39.34,8800.0,21.377,21.377,21.3715,21.377,8800.0
2008-04-14 13:00:00,39.33,39.33,39.32,39.32,14000.0,21.3715,21.3715,21.3661,21.3661,14000.0
2008-04-14 13:05:00,39.32,39.34,39.32,39.34,3700.0,21.3661,21.377,21.3661,21.377,3700.0
2008-04-14 13:10:00,39.35,39.4,39.35,39.36,18200.0,21.3824,21.4096,21.3824,21.3878,18200.0
2008-04-14 13:15:00,39.36,39.37,39.3,39.3,27300.0,21.3878,21.3933,21.3552,21.3552,27300.0
2008-04-14 13:20:00,39.3,39.31,39.29,39.31,7300.0,21.3552,21.3607,21.3498,21.3607,7300.0
2008-04-14 13:25:00,39.31,39.31,39.28,39.31,22200.0,21.3607,21.3607,21.3444,21.3607,22200.0
2008-04-14 13:30:00,39.31,39.33,39.31,39.32,9800.0,21.3607,21.3715,21.3607,21.3661,9800.0
2008-04-14 13:35:00,39.32,39.34,39.32,39.33,12200.0,21.3661,21.377,21.3661,21.3715,12200.0
2008-04-14 13:40:00,39.33,39.35,39.31,39.35,33100.0,21.3715,21.3824,21.3607,21.3824,33100.0
2008-04-14 13:45:00,39.35,39.35,39.31,39.31,22300.0,21.3824,21.3824,21.3607,21.3607,22300.0
2008-04-14 13:50:00,39.32,39.33,39.31,39.32,7700.0,21.3661,21.3715,21.3607,21.3661,7700.0
2008-04-14 13:55:00,39.32,39.35,39.31,39.35,39700.0,21.3661,21.3824,21.3607,21.3824,39700.0
2008-04-14 14:00:00,39.35,39.36,39.34,39.35,16600.0,21.3824,21.3878,21.377,21.3824,16600.0
2008-04-14 14:05:00,39.36,39.36,39.34,39.34,23100.0,21.3878,21.3878,21.377,21.377,23100.0
2008-04-14 14:10:00,39.34,39.36,39.34,39.34,11300.0,21.377,21.3878,21.377,21.377,11300.0
2008-04-14 14:15:00,39.33,39.34,39.3,39.3,19400.0,21.3715,21.377,21.3552,21.3552,19400.0
2008-04-14 14:20:00,39.3,39.34,39.3,39.34,16400.0,21.3552,21.377,21.3552,21.377,16400.0
2008-04-14 14:25:00,39.33,39.33,39.31,39.33,5500.0,21.3715,21.3715,21.3607,21.3715,5500.0
2008-04-14 14:30:00,39.34,39.38,39.32,39.38,15900.0,21.377,21.3987,21.3661,21.3987,15900.0
2008-04-14 14:35:00,39.38,39.4,39.37,39.39,14400.0,21.3987,21.4096,21.3933,21.4041,14400.0
2008-04-14 14:40:00,39.39,39.39,39.37,39.38,8100.0,21.4041,21.4041,21.3933,21.3987,8100.0
2008-04-14 14:45:00,39.38,39.39,39.35,39.35,34600.0,21.3987,21.4041,21.3824,21.3824,34600.0
2008-04-14 14:50:00,39.35,39.35,39.29,39.3,18500.0,21.3824,21.3824,21.3498,21.3552,18500.0
2008-04-14 14:55:00,39.29,39.29,39.28,39.28,5200.0,21.3498,21.3498,21.3444,21.3444,5200.0
2008-04-14 15:00:00,39.29,39.31,39.29,39.3,4800.0,21.3498,21.3607,21.3498,21.3552,4800.0
2008-04-14 15:05:00,39.3,39.32,39.28,39.32,87900.0,21.3552,21.3661,21.3444,21.3661,87900.0
2008-04-14 15:10:00,39.33,39.33,39.3,39.31,7200.0,21.3715,21.3715,21.3552,21.3607,7200.0
2008-04-14 15:15:00,39.31,39.33,39.3,39.31,15200.0,21.3607,21.3715,21.3552,21.3607,15200.0
2008-04-14 15:20:00,39.31,39.32,39.3,39.31,24500.0,21.3607,21.3661,21.3552,21.3607,24500.0
2008-04-14 15:25:00,39.31,39.31,39.27,39.28,99700.0,21.3607,21.3607,21.3389,21.3444,99700.0
2008-04-14 15:30:00,39.27,39.32,39.26,39.31,38800.0,21.3389,21.3661,21.3335,21.3607,38800.0
2008-04-14 15:35:00,39.31,39.31,39.28,39.29,67700.0,21.3607,21.3607,21.3444,21.3498,67700.0
2008-04-14 15:40:00,39.29,39.37,39.29,39.36,49300.0,21.3498,21.3933,21.3498,21.3878,49300.0
2008-04-14 15:45:00,39.36,39.37,39.34,39.35,40900.0,21.3878,21.3933,21.377,21.3824,40900.0
2008-04-14 15:50:00,39.34,39.37,39.32,39.32,44300.0,21.377,21.3933,21.3661,21.3661,44300.0
2008-04-14 15:55:00,39.33,39.34,39.29,39.31,53800.0,21.3715,21.377,21.3498,21.3607,53800.0
2008-04-15 09:30:00,39.47,39.52,39.34,39.4,89000.0,21.4476,21.4748,21.377,21.4096,89000.0
2008-04-15 09:35:00,39.4,39.44,39.35,39.41,48400.0,21.4096,21.4313,21.3824,21.415,48400.0
2008-04-15 09:40:00,39.39,39.47,39.39,39.47,54000.0,21.4041,21.4476,21.4041,21.4476,54000.0
2008-04-15 09:45:00,39.47,39.49,39.45,39.49,16300.0,21.4476,21.4585,21.4367,21.4585,16300.0
2008-04-15 09:50:00,39.5,39.59,39.5,39.59,35700.0,21.4639,21.5128,21.4639,21.5128,35700.0
2008-04-15 09:55:00,39.6,39.64,39.58,39.58,103500.0,21.5182,21.54,21.5074,21.5074,103500.0
2008-04-15 10:00:00,39.59,39.63,39.59,39.62,34900.0,21.5128,21.5345,21.5128,21.5291,34900.0
2008-04-15 10:05:00,39.61,39.64,39.61,39.64,14100.0,21.5237,21.54,21.5237,21.54,14100.0
2008-04-15 10:10:00,39.64,39.67,39.64,39.64,71000.0,21.54,21.5563,21.54,21.54,71000.0
2008-04-15 10:15:00,39.64,39.65,39.61,39.64,33900.0,21.54,21.5454,21.5237,21.54,33900.0
2008-04-15 10:20:00,39.65,39.69,39.64,39.67,30900.0,21.5454,21.5671,21.54,21.5563,30900.0
2008-04-15 10:25:00,39.66,39.66,39.53,39.53,160400.0,21.5508,21.5508,21.4802,21.4802,160400.0
2008-04-15 10:30:00,39.53,39.58,39.53,39.58,261500.0,21.4802,21.5074,21.4802,21.5074,261500.0
2008-04-15 10:35:00,39.59,39.6,39.57,39.58,17300.0,21.5128,21.5182,21.5019,21.5074,17300.0
2008-04-15 10:40:00,39.57,39.62,39.56,39.62,51100.0,21.5019,21.5291,21.4965,21.5291,51100.0
2008-04-15 10:45:00,39.62,39.65,39.6,39.6,61700.0,21.5291,21.5454,21.5182,21.5182,61700.0
2008-04-15 10:50:00,39.61,39.62,39.59,39.59,27000.0,21.5237,21.5291,21.5128,21.5128,27000.0
2008-04-15 10:55:00,39.58,39.6,39.58,39.58,33600.0,21.5074,21.5182,21.5074,21.5074,33600.0
2008-04-15 11:00:00,39.59,39.59,39.56,39.58,15700.0,21.5128,21.5128,21.4965,21.5074,15700.0
2008-04-15 11:05:00,39.58,39.58,39.51,39.51,20200.0,21.5074,21.5074,21.4693,21.4693,20200.0
2008-04-15 11:10:00,39.52,39.52,39.46,39.47,66200.0,21.4748,21.4748,21.4422,21.4476,66200.0
2008-04-15 11:15:00,39.48,39.49,39.44,39.46,152400.0,21.453,21.4585,21.4313,21.4422,152400.0
2008-04-15 11:20:00,39.46,39.47,39.43,39.43,47200.0,21.4422,21.4476,21.4259,21.4259,47200.0
2008-04-15 11:25:00,39.42,39.42,39.38,39.38,50200.0,21.4204,21.4204,21.3987,21.3987,50200.0
2008-04-15 11:30:00,39.37,39.42,39.37,39.42,14300.0,21.3933,21.4204,21.3933,21.4204,14300.0
2008-04-15 11:35:00,39.42,39.43,39.41,39.42,20200.0,21.4204,21.4259,21.415,21.4204,20200.0
2008-04-15 11:40:00,39.43,39.48,39.41,39.48,38700.0,21.4259,21.453,21.415,21.453,38700.0
2008-04-15 11:45:00,39.48,39.48,39.46,39.47,28400.0,21.453,21.453,21.4422,21.4476,28400.0
2008-04-15 11:50:00,39.47,39.47,39.44,39.45,59200.0,21.4476,21.4476,21.4313,21.4367,59200.0
2008-04-15 11:55:00,39.45,39.46,39.44,39.45,18400.0,21.4367,21.4422,21.4313,21.4367,18400.0
2008-04-15 12:00:00,39.45,39.46,39.45,39.46,4000.0,21.4367,21.4422,21.4367,21.4422,4000.0
2008-04-15 12:05:00,39.46,39.47,39.45,39.47,12200.0,21.4422,21.4476,21.4367,21.4476,12200.0
2008-04-15 12:10:00,39.46,39.47,39.45,39.47,27900.0,21.4422,21.4476,21.4367,21.4476,27900.0
2008-04-15 12:15:00,39.46,39.48,39.46,39.47,3600.0,21.4422,21.453,21.4422,21.4476,3600.0
2008-04-15 12:20:00,39.47,39.47,39.46,39.47,4900.0,21.4476,21.4476,21.4422,21.4476,4900.0
2008-04-15 12:25:00,39.47,39.47,39.47,39.47,9800.0,21.4476,21.4476,21.4476,21.4476,9800.0
2008-04-15 12:30:00,39.47,39.49,39.46,39.48,15100.0,21.4476,21.4585,21.4422,21.453,15100.0
2008-04-15 12:35:00,39.48,39.5,39.48,39.49,3500.0,21.453,21.4639,21.453,21.4585,3500.0
2008-04-15 12:40:00,39.5,39.5,39.5,39.5,3700.0,21.4639,21.4639,21.4639,21.4639,3700.0
2008-04-15 12:45:00,39.5,39.52,39.5,39.52,9000.0,21.4639,21.4748,21.4639,21.4748,9000.0
2008-04-15 12:50:00,39.51,39.52,39.5,39.52,29200.0,21.4693,21.4748,21.4639,21.4748,29200.0
2008-04-15 12:55:00,39.52,39.53,39.51,39.51,6300.0,21.4748,21.4802,21.4693,21.4693,6300.0
2008-04-15 13:00:00,39.51,39.54,39.51,39.52,9800.0,21.4693,21.4856,21.4693,21.4748,9800.0
2008-04-15 13:05:00,39.54,39.54,39.5,39.5,24700.0,21.4856,21.4856,21.4639,21.4639,24700.0
2008-04-15 13:10:00,39.51,39.54,39.51,39.53,18200.0,21.4693,21.4856,21.4693,21.4802,18200.0
2008-04-15 13:15:00,39.55,39.55,39.52,39.53,50900.0,21.4911,21.4911,21.4748,21.4802,50900.0
2008-04-15 13:20:00,39.53,39.54,39.51,39.51,25000.0,21.4802,21.4856,21.4693,21.4693,25000.0
2008-04-15 13:25:00,39.51,39.54,39.5,39.53,49000.0,21.4693,21.4856,21.4639,21.4802,49000.0
2008-04-15 13:30:00,39.52,39.53,39.52,39.52,4600.0,21.4748,21.4802,21.4748,21.4748,4600.0
2008-04-15 13:35:00,39.53,39.54,39.53,39.54,12300.0,21.4802,21.4856,21.4802,21.4856,12300.0
2008-04-15 13:40:00,39.53,39.56,39.53,39.56,10300.0,21.4802,21.4965,21.4802,21.4965,10300.0
2008-04-15 13:45:00,39.56,39.62,39.56,39.62,47300.0,21.4965,21.5291,21.4965,21.5291,47300.0
2008-04-15 13:50:00,39.62,39.63,39.59,39.6,34300.0,21.5291,21.5345,21.5128,21.5182,34300.0
2008-04-15 13:55:00,39.61,39.63,39.61,39.62,36700.0,21.5237,21.5345,21.5237,21.5291,36700.0
2008-04-15 14:00:00,39.62,39.62,39.57,39.59,16700.0,21.5291,21.5291,21.5019,21.5128,16700.0
2008-04-15 14:05:00,39.6,39.61,39.59,39.6,34100.0,21.5182,21.5237,21.5128,21.5182,34100.0
2008-04-15 14:10:00,39.59,39.61,39.59,39.61,27100.0,21.5128,21.5237,21.5128,21.5237,27100.0
2008-04-15 14:15:00,39.61,39.61,39.59,39.6,12800.0,21.5237,21.5237,21.5128,21.5182,12800.0
2008-04-15 14:20:00,39.6,39.61,39.6,39.6,2800.0,21.5182,21.5237,21.5182,21.5182,2800.0
2008-04-15 14:25:00,39.6,39.61,39.6,39.61,34300.0,21.5182,21.5237,21.5182,21.5237,34300.0
2008-04-15 14:30:00,39.62,39.68,39.62,39.67,15400.0,21.5291,21.5617,21.5291,21.5563,15400.0
2008-04-15 14:35:00,39.67,39.69,39.66,39.66,21700.0,21.5563,21.5671,21.5508,21.5508,21700.0
2008-04-15 14:40:00,39.66,39.67,39.64,39.66,35600.0,21.5508,21.5563,21.54,21.5508,35600.0
2008-04-15 14:45:00,39.66,39.66,39.62,39.62,29500.0,21.5508,21.5508,21.5291,21.5291,29500.0
2008-04-15 14:50:00,39.62,39.63,39.58,39.59,98000.0,21.5291,21.5345,21.5074,21.5128,98000.0
2008-04-15 14:55:00,39.6,39.63,39.6,39.61,59600.0,21.5182,21.5345,21.5182,21.5237,59600.0
2008-04-15 15:00:00,39.61,39.62,39.58,39.6,93900.0,21.5237,21.5291,21.5074,21.5182,93900.0
2008-04-15 15:05:00,39.6,39.6,39.56,39.56,127700.0,21.5182,21.5182,21.4965,21.4965,127700.0
2008-04-15 15:10:00,39.57,39.58,39.52,39.52,450400.0,21.5019,21.5074,21.4748,21.4748,450400.0
2008-04-15 15:15:00,39.52,39.54,39.51,39.53,96800.0,21.4748,21.4856,21.4693,21.4802,96800.0
2008-04-15 15:20:00,39.54,39.6,39.54,39.58,55900.0,21.4856,21.5182,21.4856,21.5074,55900.0
2008-04-15 15:25:00,39.58,39.58,39.54,39.57,50400.0,21.5074,21.5074,21.4856,21.5019,50400.0
2008-04-15 15:30:00,39.57,39.62,39.57,39.62,98500.0,21.5019,21.5291,21.5019,21.5291,98500.0
2008-04-15 15:35:00,39.61,39.63,39.6,39.62,57400.0,21.5237,21.5345,21.5182,21.5291,57400.0
2008-04-15 15:40:00,39.62,39.63,39.61,39.63,54900.0,21.5291,21.5345,21.5237,21.5345,54900.0
2008-04-15 15:45:00,39.63,39.63,39.59,39.59,81000.0,21.5345,21.5345,21.5128,21.5128,81000.0
2008-04-15 15:50:00,39.59,39.62,39.59,39.62,168300.0,21.5128,21.5291,21.5128,21.5291,168300.0
2008-04-15 15:55:00,39.62,39.65,39.61,39.63,94600.0,21.5291,21.5454,21.5237,21.5345,94600.0
2008-04-16 09:30:00,39.55,39.84,39.55,39.7,39000.0,21.4911,21.6487,21.4911,21.5726,39000.0
2008-04-16 09:35:00,39.68,39.79,39.68,39.75,23700.0,21.5617,21.6215,21.5617,21.5998,23700.0
2008-04-16 09:40:00,39.74,39.76,39.72,39.73,48900.0,21.5943,21.6052,21.5834,21.5889,48900.0
2008-04-16 09:45:00,39.74,39.75,39.7,39.71,40900.0,21.5943,21.5998,21.5726,21.578,40900.0
2008-04-16 09:50:00,39.69,39.7,39.67,39.68,45600.0,21.5671,21.5726,21.5563,21.5617,45600.0
2008-04-16 09:55:00,39.68,39.73,39.67,39.73,30700.0,21.5617,21.5889,21.5563,21.5889,30700.0
2008-04-16 10:00:00,39.72,39.74,39.71,39.72,14000.0,21.5834,21.5943,21.578,21.5834,14000.0
2008-04-16 10:05:00,39.73,39.75,39.72,39.73,23200.0,21.5889,21.5998,21.5834,21.5889,23200.0
2008-04-16 10:10:00,39.73,39.73,39.68,39.7,23600.0,21.5889,21.5889,21.5617,21.5726,23600.0
2008-04-16 10:15:00,39.7,39.72,39.68,39.71,43400.0,21.5726,21.5834,21.5617,21.578,43400.0
2008-04-16 10:20:00,39.7,39.77,39.7,39.75,66500.0,21.5726,21.6106,21.5726,21.5998,66500.0
2008-04-16 10:25:00,39.75,39.77,39.74,39.74,40300.0,21.5998,21.6106,21.5943,21.5943,40300.0
2008-04-16 10:30:00,39.74,39.86,39.74,39.85,329400.0,21.5943,21.6595,21.5943,21.6541,329400.0
2008-04-16 10:35:00,39.84,39.87,39.83,39.86,160700.0,21.6487,21.665,21.6432,21.6595,160700.0
2008-04-16 10:40:00,39.86,39.88,39.86,39.87,51300.0,21.6595,21.6704,21.6595,21.665,51300.0
2008-04-16 10:45:00,39.88,39.88,39.85,39.85,36000.0,21.6704,21.6704,21.6541,21.6541,36000.0
2008-04-16 10:50:00,39.86,39.88,39.85,39.85,31400.0,21.6595,21.6704,21.6541,21.6541,31400.0
2008-04-16 10:55:00,39.85,39.87,39.84,39.87,21400.0,21.6541,21.665,21.6487,21.665,21400.0
2008-04-16 11:00:00,39.87,39.89,39.86,39.88,67900.0,21.665,21.6758,21.6595,21.6704,67900.0
2008-04-16 11:05:00,39.89,39.89,39.79,39.79,13400.0,21.6758,21.6758,21.6215,21.6215,13400.0
2008-04-16 11:10:00,39.79,39.79,39.78,39.78,32300.0,21.6215,21.6215,21.6161,21.6161,32300.0
2008-04-16 11:15:00,39.77,39.8,39.77,39.79,88400.0,21.6106,21.6269,21.6106,21.6215,88400.0
2008-04-16 11:20:00,39.79,39.79,39.76,39.76,11300.0,21.6215,21.6215,21.6052,21.6052,11300.0
2008-04-16 11:25:00,39.76,39.79,39.75,39.79,7700.0,21.6052,21.6215,21.5998,21.6215,7700.0
2008-04-16 11:30:00,39.79,39.83,39.78,39.81,107000.0,21.6215,21.6432,21.6161,21.6324,107000.0
2008-04-16 11:35:00,39.82,39.82,39.81,39.81,18800.0,21.6378,21.6378,21.6324,21.6324,18800.0
2008-04-16 11:40:00,39.81,39.82,39.79,39.8,25200.0,21.6324,21.6378,21.6215,21.6269,25200.0
2008-04-16 11:45:00,39.8,39.8,39.78,39.79,18900.0,21.6269,21.6269,21.6161,21.6215,18900.0
2008-04-16 11:50:00,39.78,39.79,39.75,39.75,7500.0,21.6161,21.6215,21.5998,21.5998,7500.0
2008-04-16 11:55:00,39.74,39.76,39.73,39.75,43200.0,21.5943,21.6052,21.5889,21.5998,43200.0
2008-04-16 12:00:00,39.76,39.78,39.75,39.77,22900.0,21.6052,21.6161,21.5998,21.6106,22900.0
2008-04-16 12:05:00,39.77,39.79,39.77,39.77,9300.0,21.6106,21.6215,21.6106,21.6106,9300.0
2008-04-16 12:10:00,39.78,39.81,39.78,39.8,16600.0,21.6161,21.6324,21.6161,21.6269,16600.0
2008-04-16 12:15:00,39.81,39.81,39.77,39.8,81400.0,21.6324,21.6324,21.6106,21.6269,81400.0
2008-04-16 12:20:00,39.79,39.87,39.79,39.85,7100.0,21.6215,21.665,21.6215,21.6541,7100.0
2008-04-16 12:25:00,39.85,39.86,39.84,39.85,32400.0,21.6541,21.6595,21.6487,21.6541,32400.0
2008-04-16 12:30:00,39.86,39.87,39.84,39.84,64100.0,21.6595,21.665,21.6487,21.6487,64100.0
2008-04-16 12:35:00,39.84,39.84,39.84,39.84,3100.0,21.6487,21.6487,21.6487,21.6487,3100.0
2008-04-16 12:40:00,39.85,39.85,39.83,39.84,22700.0,21.6541,21.6541,21.6432,21.6487,22700.0
2008-04-16 12:45:00,39.85,39.86,39.85,39.86,9600.0,21.6541,21.6595,21.6541,21.6595,9600.0
2008-04-16 12:50:00,39.87,39.9,39.86,39.9,30300.0,21.665,21.6813,21.6595,21.6813,30300.0
2008-04-16 12:55:00,39.9,39.92,39.89,39.92,9200.0,21.6813,21.6921,21.6758,21.6921,9200.0
2008-04-16 13:00:00,39.92,39.93,39.88,39.9,49700.0,21.6921,21.6976,21.6704,21.6813,49700.0
2008-04-16 13:05:00,39.89,39.91,39.88,39.9,35300.0,21.6758,21.6867,21.6704,21.6813,35300.0
2008-04-16 13:10:00,39.9,39.93,39.89,39.93,105300.0,21.6813,21.6976,21.6758,21.6976,105300.0
2008-04-16 13:15:00,39.93,39.93,39.91,39.93,39500.0,21.6976,21.6976,21.6867,21.6976,39500.0
2008-04-16 13:20:00,39.93,39.96,39.93,39.94,17500.0,21.6976,21.7139,21.6976,21.703,17500.0
2008-04-16 13:25:00,39.94,39.98,39.94,39.97,17600.0,21.703,21.7247,21.703,21.7193,17600.0
2008-04-16 13:30:00,39.97,39.98,39.96,39.96,33100.0,21.7193,21.7247,21.7139,21.7139,33100.0
2008-04-16 13:35:00,39.96,39.98,39.94,39.98,17000.0,21.7139,21.7247,21.703,21.7247,17000.0
2008-04-16 13:40:00,39.98,39.99,39.96,39.99,10900.0,21.7247,21.7302,21.7139,21.7302,10900.0
2008-04-16 13:45:00,39.99,40.01,39.99,40.0,24500.0,21.7302,21.741,21.7302,21.7356,24500.0
2008-04-16 13:50:00,39.99,40.03,39.99,40.03,10700.0,21.7302,21.7519,21.7302,21.7519,10700.0
2008-04-16 13:55:00,40.03,40.05,40.02,40.03,19300.0,21.7519,21.7628,21.7465,21.7519,19300.0
2008-04-16 14:00:00,40.03,40.03,39.98,40.0,77600.0,21.7519,21.7519,21.7247,21.7356,77600.0
2008-04-16 14:05:00,40.0,40.01,39.99,40.0,13400.0,21.7356,21.741,21.7302,21.7356,13400.0
2008-04-16 14:10:00,40.01,40.02,40.0,40.01,14900.0,21.741,21.7465,21.7356,21.741,14900.0
2008-04-16 14:15:00,40.0,40.06,40.0,40.04,16300.0,21.7356,21.7682,21.7356,21.7573,16300.0
2008-04-16 14:20:00,40.04,40.08,40.03,40.08,17600.0,21.7573,21.7791,21.7519,21.7791,17600.0
2008-04-16 14:25:00,40.08,40.08,40.05,40.05,113100.0,21.7791,21.7791,21.7628,21.7628,113100.0
2008-04-16 14:30:00,40.05,40.08,40.05,40.06,138200.0,21.7628,21.7791,21.7628,21.7682,138200.0
2008-04-16 14:35:00,40.06,40.08,40.05,40.08,86700.0,21.7682,21.7791,21.7628,21.7791,86700.0
2008-04-16 14:40:00,40.08,40.14,40.08,40.13,15200.0,21.7791,21.8117,21.7791,21.8062,15200.0
2008-04-16 14:45:00,40.14,40.14,40.12,40.13,79200.0,21.8117,21.8117,21.8008,21.8062,79200.0
2008-04-16 14:50:00,40.13,40.23,40.13,40.22,43100.0,21.8062,21.8606,21.8062,21.8551,43100.0
2008-04-16 14:55:00,40.23,40.25,40.23,40.23,139900.0,21.8606,21.8714,21.8606,21.8606,139900.0
2008-04-16 15:00:00,40.24,40.25,40.22,40.24,41400.0,21.866,21.8714,21.8551,21.866,41400.0
2008-04-16 15:05:00,40.24,40.25,40.23,40.24,32600.0,21.866,21.8714,21.8606,21.866,32600.0
2008-04-16 15:10:00,40.24,40.29,40.23,40.29,41800.0,21.866,21.8932,21.8606,21.8932,41800.0
2008-04-16 15:15:00,40.28,40.3,40.28,40.29,42400.0,21.8877,21.8986,21.8877,21.8932,42400.0
2008-04-16 15:20:00,40.29,40.33,40.27,40.31,127700.0,21.8932,21.9149,21.8823,21.904,127700.0
2008-04-16 15:25:00,40.32,40.34,40.31,40.33,51200.0,21.9095,21.9204,21.904,21.9149,51200.0
2008-04-16 15:30:00,40.32,40.34,40.32,40.33,52000.0,21.9095,21.9204,21.9095,21.9149,52000.0
2008-04-16 15:35:00,40.34,40.38,40.33,40.36,90000.0,21.9204,21.9421,21.9149,21.9312,90000.0
2008-04-16 15:40:00,40.37,40.44,40.36,40.44,100000.0,21.9367,21.9747,21.9312,21.9747,100000.0
2008-04-16 15:45:00,40.44,40.54,40.44,40.54,101600.0,21.9747,22.029,21.9747,22.029,101600.0
2008-04-16 15:50:00,40.53,40.58,40.51,40.55,202100.0,22.0236,22.0508,22.0127,22.0345,202100.0
2008-04-16 15:55:00,40.54,40.57,40.48,40.53,339500.0,22.029,22.0453,21.9964,22.0236,339500.0
2008-04-17 09:30:00,40.64,40.66,40.46,40.49,64300.0,22.0834,22.0942,21.9856,22.0019,64300.0
2008-04-17 09:35:00,40.54,40.63,40.54,40.63,8100.0,22.029,22.0779,22.029,22.0779,8100.0
2008-04-17 09:40:00,40.65,40.74,40.65,40.72,21900.0,22.0888,22.1377,22.0888,22.1268,21900.0
2008-04-17 09:45:00,40.72,40.76,40.72,40.74,24000.0,22.1268,22.1486,22.1268,22.1377,24000.0
2008-04-17 09:50:00,40.73,40.81,40.73,40.81,51200.0,22.1323,22.1757,22.1323,22.1757,51200.0
2008-04-17 09:55:00,40.8,40.83,40.8,40.8,81800.0,22.1703,22.1866,22.1703,22.1703,81800.0
2008-04-17 10:00:00,40.78,40.78,40.69,40.71,116300.0,22.1594,22.1594,22.1105,22.1214,116300.0
2008-04-17 10:05:00,40.71,40.73,40.71,40.71,32400.0,22.1214,22.1323,22.1214,22.1214,32400.0
2008-04-17 10:10:00,40.73,40.73,40.67,40.68,18100.0,22.1323,22.1323,22.0997,22.1051,18100.0
2008-04-17 10:15:00,40.67,40.72,40.67,40.72,48900.0,22.0997,22.1268,22.0997,22.1268,48900.0
2008-04-17 10:20:00,40.73,40.8,40.73,40.78,29800.0,22.1323,22.1703,22.1323,22.1594,29800.0
2008-04-17 10:25:00,40.78,40.8,40.78,40.79,7000.0,22.1594,22.1703,22.1594,22.1649,7000.0
2008-04-17 10:30:00,40.79,40.8,40.79,40.8,9300.0,22.1649,22.1703,22.1649,22.1703,9300.0
2008-04-17 10:35:00,40.8,40.85,40.8,40.85,29100.0,22.1703,22.1975,22.1703,22.1975,29100.0
2008-04-17 10:40:00,40.85,40.86,40.84,40.84,30200.0,22.1975,22.2029,22.192,22.192,30200.0
2008-04-17 10:45:00,40.82,40.83,40.8,40.82,22500.0,22.1812,22.1866,22.1703,22.1812,22500.0
2008-04-17 10:50:00,40.83,40.83,40.73,40.73,15000.0,22.1866,22.1866,22.1323,22.1323,15000.0
2008-04-17 10:55:00,40.73,40.73,40.7,40.71,31300.0,22.1323,22.1323,22.116,22.1214,31300.0
2008-04-17 11:00:00,40.71,40.74,40.7,40.73,36000.0,22.1214,22.1377,22.116,22.1323,36000.0
2008-04-17 11:05:00,40.73,40.74,40.72,40.73,29800.0,22.1323,22.1377,22.1268,22.1323,29800.0
2008-04-17 11:10:00,40.73,40.75,40.71,40.71,24400.0,22.1323,22.1431,22.1214,22.1214,24400.0
2008-04-17 11:15:00,40.71,40.72,40.69,40.7,19700.0,22.1214,22.1268,22.1105,22.116,19700.0
2008-04-17 11:20:00,40.69,40.69,40.67,40.68,4700.0,22.1105,22.1105,22.0997,22.1051,4700.0
2008-04-17 11:25:00,40.67,40.67,40.61,40.62,106800.0,22.0997,22.0997,22.0671,22.0725,106800.0
2008-04-17 11:30:00,40.64,40.64,40.53,40.53,23500.0,22.0834,22.0834,22.0236,22.0236,23500.0
2008-04-17 11:35:00,40.52,40.52,40.46,40.46,32500.0,22.0182,22.0182,21.9856,21.9856,32500.0
2008-04-17 11:40:00,40.46,40.47,40.43,40.44,51500.0,21.9856,21.991,21.9693,21.9747,51500.0
2008-04-17 11:45:00,40.44,40.48,40.44,40.47,11400.0,21.9747,21.9964,21.9747,21.991,11400.0
2008-04-17 11:50:00,40.47,40.48,40.4,40.4,84600.0,21.991,21.9964,21.953,21.953,84600.0
2008-04-17 11:55:00,40.4,40.41,40.34,40.41,56800.0,21.953,21.9584,21.9204,21.9584,56800.0
2008-04-17 12:00:00,40.41,40.47,40.41,40.47,52500.0,21.9584,21.991,21.9584,21.991,52500.0
2008-04-17 12:05:00,40.46,40.48,40.45,40.48,25400.0,21.9856,21.9964,21.9801,21.9964,25400.0
2008-04-17 12:10:00,40.49,40.57,40.49,40.57,273100.0,22.0019,22.0453,22.0019,22.0453,273100.0
2008-04-17 12:15:00,40.57,40.58,40.56,40.57,44000.0,22.0453,22.0508,22.0399,22.0453,44000.0
2008-04-17 12:20:00,40.56,40.57,40.55,40.56,12800.0,22.0399,22.0453,22.0345,22.0399,12800.0
2008-04-17 12:25:00,40.56,40.59,40.56,40.57,127700.0,22.0399,22.0562,22.0399,22.0453,127700.0
2008-04-17 12:30:00,40.57,40.57,40.53,40.53,15700.0,22.0453,22.0453,22.0236,22.0236,15700.0
2008-04-17 12:35:00,40.53,40.53,40.52,40.53,10800.0,22.0236,22.0236,22.0182,22.0236,10800.0
2008-04-17 12:40:00,40.53,40.55,40.53,40.54,22000.0,22.0236,22.0345,22.0236,22.029,22000.0
2008-04-17 12:45:00,40.54,40.55,40.52,40.55,151500.0,22.029,22.0345,22.0182,22.0345,151500.0
2008-04-17 12:50:00,40.56,40.59,40.56,40.58,67100.0,22.0399,22.0562,22.0399,22.0508,67100.0
2008-04-17 12:55:00,40.59,40.59,40.58,40.58,11500.0,22.0562,22.0562,22.0508,22.0508,11500.0
2008-04-17 13:00:00,40.59,40.59,40.57,40.57,10200.0,22.0562,22.0562,22.0453,22.0453,10200.0
2008-04-17 13:05:00,40.57,40.58,40.56,40.57,11000.0,22.0453,22.0508,22.0399,22.0453,11000.0
2008-04-17 13:10:00,40.56,40.57,40.54,40.54,16400.0,22.0399,22.0453,22.029,22.029,16400.0
2008-04-17 13:15:00,40.54,40.56,40.54,40.55,20000.0,22.029,22.0399,22.029,22.0345,20000.0
2008-04-17 13:20:00,40.55,40.59,40.54,40.59,45800.0,22.0345,22.0562,22.029,22.0562,45800.0
2008-04-17 13:25:00,40.59,40.6,40.57,40.57,13700.0,22.0562,22.0616,22.0453,22.0453,13700.0
2008-04-17 13:30:00,40.56,40.57,40.54,40.56,18600.0,22.0399,22.0453,22.029,22.0399,18600.0
2008-04-17 13:35:00,40.56,40.57,40.53,40.56,27600.0,22.0399,22.0453,22.0236,22.0399,27600.0
2008-04-17 13:40:00,40.55,40.55,40.5,40.5,50700.0,22.0345,22.0345,22.0073,22.0073,50700.0
2008-04-17 13:45:00,40.5,40.51,40.5,40.5,23300.0,22.0073,22.0127,22.0073,22.0073,23300.0
2008-04-17 13:50:00,40.5,40.51,40.49,40.49,25100.0,22.0073,22.0127,22.0019,22.0019,25100.0
2008-04-17 13:55:00,40.49,40.5,40.46,40.47,28500.0,22.0019,22.0073,21.9856,21.991,28500.0
2008-04-17 14:00:00,40.47,40.47,40.45,40.46,32400.0,21.991,21.991,21.9801,21.9856,32400.0
2008-04-17 14:05:00,40.47,40.48,40.46,40.47,22200.0,21.991,21.9964,21.9856,21.991,22200.0
2008-04-17 14:10:00,40.47,40.47,40.44,40.44,48200.0,21.991,21.991,21.9747,21.9747,48200.0
2008-04-17 14:15:00,40.44,40.47,40.44,40.47,24600.0,21.9747,21.991,21.9747,21.991,24600.0
2008-04-17 14:20:00,40.48,40.48,40.47,40.48,11000.0,21.9964,21.9964,21.991,21.9964,11000.0
2008-04-17 14:25:00,40.49,40.49,40.47,40.47,13200.0,22.0019,22.0019,21.991,21.991,13200.0
2008-04-17 14:30:00,40.48,40.48,40.45,40.46,14100.0,21.9964,21.9964,21.9801,21.9856,14100.0
2008-04-17 14:35:00,40.45,40.48,40.44,40.48,78600.0,21.9801,21.9964,21.9747,21.9964,78600.0
2008-04-17 14:40:00,40.48,40.49,40.46,40.48,17300.0,21.9964,22.0019,21.9856,21.9964,17300.0
2008-04-17 14:45:00,40.47,40.49,40.45,40.45,16100.0,21.991,22.0019,21.9801,21.9801,16100.0
2008-04-17 14:50:00,40.45,40.46,40.43,40.44,13400.0,21.9801,21.9856,21.9693,21.9747,13400.0
2008-04-17 14:55:00,40.43,40.44,40.42,40.42,9100.0,21.9693,21.9747,21.9638,21.9638,9100.0
2008-04-17 15:00:00,40.43,40.46,40.42,40.44,103400.0,21.9693,21.9856,21.9638,21.9747,103400.0
2008-04-17 15:05:00,40.44,40.52,40.44,40.52,34700.0,21.9747,22.0182,21.9747,22.0182,34700.0
2008-04-17 15:10:00,40.52,40.53,40.48,40.49,33700.0,22.0182,22.0236,21.9964,22.0019,33700.0
2008-04-17 15:15:00,40.49,40.54,40.49,40.53,28800.0,22.0019,22.029,22.0019,22.0236,28800.0
2008-04-17 15:20:00,40.52,40.54,40.5,40.52,19600.0,22.0182,22.029,22.0073,22.0182,19600.0
2008-04-17 15:25:00,40.52,40.53,40.5,40.52,34100.0,22.0182,22.0236,22.0073,22.0182,34100.0
2008-04-17 15:30:00,40.52,40.59,40.5,40.59,45900.0,22.0182,22.0562,22.0073,22.0562,45900.0
2008-04-17 15:35:00,40.6,40.63,40.59,40.62,46500.0,22.0616,22.0779,22.0562,22.0725,46500.0
2008-04-17 15:40:00,40.61,40.62,40.55,40.57,41100.0,22.0671,22.0725,22.0345,22.0453,41100.0
2008-04-17 15:45:00,40.56,40.57,40.54,40.54,33000.0,22.0399,22.0453,22.029,22.029,33000.0
2008-04-17 15:50:00,40.54,40.58,40.54,40.57,35500.0,22.029,22.0508,22.029,22.0453,35500.0
2008-04-17 15:55:00,40.56,40.58,40.53,40.55,96400.0,22.0399,22.0508,22.0236,22.0345,96400.0
2008-04-18 09:30:00,40.88,41.0,40.75,40.96,23300.0,22.2138,22.279,22.1431,22.2573,23300.0
2008-04-18 09:35:00,40.95,40.96,40.68,40.73,66400.0,22.2518,22.2573,22.1051,22.1323,66400.0
2008-04-18 09:40:00,40.73,40.74,40.61,40.68,243000.0,22.1323,22.1377,22.0671,22.1051,243000.0
2008-04-18 09:45:00,40.71,40.74,40.71,40.73,33700.0,22.1214,22.1377,22.1214,22.1323,33700.0
2008-04-18 09:50:00,40.74,40.75,40.71,40.74,17700.0,22.1377,22.1431,22.1214,22.1377,17700.0
2008-04-18 09:55:00,40.74,40.75,40.73,40.75,58600.0,22.1377,22.1431,22.1323,22.1431,58600.0
2008-04-18 10:00:00,40.75,40.77,40.72,40.72,57300.0,22.1431,22.154,22.1268,22.1268,57300.0
2008-04-18 10:05:00,40.72,40.73,40.71,40.71,8700.0,22.1268,22.1323,22.1214,22.1214,8700.0
2008-04-18 10:10:00,40.71,40.72,40.65,40.65,127800.0,22.1214,22.1268,22.0888,22.0888,127800.0
2008-04-18 10:15:00,40.65,40.67,40.59,40.67,69100.0,22.0888,22.0997,22.0562,22.0997,69100.0
2008-04-18 10:20:00,40.67,40.68,40.61,40.63,38800.0,22.0997,22.1051,22.0671,22.0779,38800.0
2008-04-18 10:25:00,40.63,40.65,40.61,40.61,33100.0,22.0779,22.0888,22.0671,22.0671,33100.0
2008-04-18 10:30:00,40.62,40.66,40.61,40.65,57000.0,22.0725,22.0942,22.0671,22.0888,57000.0
2008-04-18 10:35:00,40.65,40.69,40.65,40.68,41800.0,22.0888,22.1105,22.0888,22.1051,41800.0
2008-04-18 10:40:00,40.67,40.68,40.64,40.67,30100.0,22.0997,22.1051,22.0834,22.0997,30100.0
2008-04-18 10:45:00,40.67,40.67,40.61,40.62,54800.0,22.0997,22.0997,22.0671,22.0725,54800.0
2008-04-18 10:50:00,40.62,40.62,40.53,40.55,152900.0,22.0725,22.0725,22.0236,22.0345,152900.0
2008-04-18 10:55:00,40.56,40.59,40.55,40.59,48400.0,22.0399,22.0562,22.0345,22.0562,48400.0
2008-04-18 11:00:00,40.58,40.62,40.58,40.58,33300.0,22.0508,22.0725,22.0508,22.0508,33300.0
2008-04-18 11:05:00,40.57,40.58,40.44,40.45,84600.0,22.0453,22.0508,21.9747,21.9801,84600.0
2008-04-18 11:10:00,40.44,40.45,40.41,40.42,29100.0,21.9747,21.9801,21.9584,21.9638,29100.0
2008-04-18 11:15:00,40.42,40.43,40.4,40.41,16200.0,21.9638,21.9693,21.953,21.9584,16200.0
2008-04-18 11:20:00,40.42,40.42,40.39,40.41,26200.0,21.9638,21.9638,21.9475,21.9584,26200.0
2008-04-18 11:25:00,40.41,40.49,40.4,40.48,73400.0,21.9584,22.0019,21.953,21.9964,73400.0
2008-04-18 11:30:00,40.49,40.49,40.46,40.46,15400.0,22.0019,22.0019,21.9856,21.9856,15400.0
2008-04-18 11:35:00,40.46,40.46,40.45,40.45,10400.0,21.9856,21.9856,21.9801,21.9801,10400.0
2008-04-18 11:40:00,40.45,40.53,40.45,40.53,26300.0,21.9801,22.0236,21.9801,22.0236,26300.0
2008-04-18 11:45:00,40.53,40.6,40.53,40.58,12500.0,22.0236,22.0616,22.0236,22.0508,12500.0
2008-04-18 11:50:00,40.59,40.59,40.56,40.57,22300.0,22.0562,22.0562,22.0399,22.0453,22300.0
2008-04-18 11:55:00,40.58,40.63,40.57,40.62,14900.0,22.0508,22.0779,22.0453,22.0725,14900.0
2008-04-18 12:00:00,40.63,40.63,40.58,40.58,6200.0,22.0779,22.0779,22.0508,22.0508,6200.0
2008-04-18 12:05:00,40.59,40.59,40.57,40.57,17100.0,22.0562,22.0562,22.0453,22.0453,17100.0
2008-04-18 12:10:00,40.58,40.59,40.56,40.56,11700.0,22.0508,22.0562,22.0399,22.0399,11700.0
2008-04-18 12:15:00,40.57,40.59,40.57,40.58,29300.0,22.0453,22.0562,22.0453,22.0508,29300.0
2008-04-18 12:20:00,40.58,40.63,40.57,40.63,22300.0,22.0508,22.0779,22.0453,22.0779,22300.0
2008-04-18 12:25:00,40.63,40.64,40.62,40.63,15600.0,22.0779,22.0834,22.0725,22.0779,15600.0
2008-04-18 12:30:00,40.62,40.64,40.62,40.63,12400.0,22.0725,22.0834,22.0725,22.0779,12400.0
2008-04-18 12:35:00,40.63,40.63,40.6,40.61,3000.0,22.0779,22.0779,22.0616,22.0671,3000.0
2008-04-18 12:40:00,40.62,40.63,40.6,40.6,4200.0,22.0725,22.0779,22.0616,22.0616,4200.0
2008-04-18 12:45:00,40.6,40.62,40.6,40.61,12000.0,22.0616,22.0725,22.0616,22.0671,12000.0
2008-04-18 12:50:00,40.61,40.62,40.58,40.58,34600.0,22.0671,22.0725,22.0508,22.0508,34600.0
2008-04-18 12:55:00,40.58,40.58,40.5,40.51,10100.0,22.0508,22.0508,22.0073,22.0127,10100.0
2008-04-18 13:00:00,40.5,40.52,40.49,40.52,71500.0,22.0073,22.0182,22.0019,22.0182,71500.0
2008-04-18 13:05:00,40.51,40.58,40.51,40.58,12100.0,22.0127,22.0508,22.0127,22.0508,12100.0
2008-04-18 13:10:00,40.56,40.59,40.56,40.56,21700.0,22.0399,22.0562,22.0399,22.0399,21700.0
2008-04-18 13:15:00,40.56,40.56,40.55,40.56,5000.0,22.0399,22.0399,22.0345,22.0399,5000.0
2008-04-18 13:20:00,40.56,40.57,40.55,40.57,5800.0,22.0399,22.0453,22.0345,22.0453,5800.0
2008-04-18 13:25:00,40.56,40.59,40.55,40.58,2200.0,22.0399,22.0562,22.0345,22.0508,2200.0
2008-04-18 13:30:00,40.58,40.58,40.55,40.55,59100.0,22.0508,22.0508,22.0345,22.0345,59100.0
2008-04-18 13:35:00,40.56,40.56,40.54,40.55,7600.0,22.0399,22.0399,22.029,22.0345,7600.0
2008-04-18 13:40:00,40.55,40.56,40.55,40.56,8600.0,22.0345,22.0399,22.0345,22.0399,8600.0
2008-04-18 13:45:00,40.56,40.57,40.56,40.57,2600.0,22.0399,22.0453,22.0399,22.0453,2600.0
2008-04-18 13:50:00,40.56,40.57,40.56,40.56,11800.0,22.0399,22.0453,22.0399,22.0399,11800.0
2008-04-18 13:55:00,40.55,40.58,40.55,40.58,4700.0,22.0345,22.0508,22.0345,22.0508,4700.0
2008-04-18 14:00:00,40.57,40.58,40.57,40.57,21300.0,22.0453,22.0508,22.0453,22.0453,21300.0
2008-04-18 14:05:00,40.58,40.58,40.55,40.56,58000.0,22.0508,22.0508,22.0345,22.0399,58000.0
2008-04-18 14:10:00,40.56,40.58,40.55,40.58,79200.0,22.0399,22.0508,22.0345,22.0508,79200.0
2008-04-18 14:15:00,40.57,40.58,40.56,40.57,26000.0,22.0453,22.0508,22.0399,22.0453,26000.0
2008-04-18 14:20:00,40.58,40.59,40.58,40.58,23500.0,22.0508,22.0562,22.0508,22.0508,23500.0
2008-04-18 14:25:00,40.58,40.59,40.53,40.54,55300.0,22.0508,22.0562,22.0236,22.029,55300.0
2008-04-18 14:30:00,40.55,40.56,40.55,40.56,8800.0,22.0345,22.0399,22.0345,22.0399,8800.0
2008-04-18 14:35:00,40.56,40.57,40.55,40.56,7200.0,22.0399,22.0453,22.0345,22.0399,7200.0
2008-04-18 14:40:00,40.56,40.58,40.56,40.57,6800.0,22.0399,22.0508,22.0399,22.0453,6800.0
2008-04-18 14:45:00,40.57,40.58,40.57,40.58,13100.0,22.0453,22.0508,22.0453,22.0508,13100.0
2008-04-18 14:50:00,40.59,40.6,40.58,40.59,9000.0,22.0562,22.0616,22.0508,22.0562,9000.0
2008-04-18 14:55:00,40.58,40.59,40.56,40.59,28600.0,22.0508,22.0562,22.0399,22.0562,28600.0
2008-04-18 15:00:00,40.58,40.59,40.52,40.56,80600.0,22.0508,22.0562,22.0182,22.0399,80600.0
2008-04-18 15:05:00,40.56,40.57,40.54,40.56,42100.0,22.0399,22.0453,22.029,22.0399,42100.0
2008-04-18 15:10:00,40.56,40.58,40.55,40.58,76700.0,22.0399,22.0508,22.0345,22.0508,76700.0
2008-04-18 15:15:00,40.57,40.58,40.53,40.53,45500.0,22.0453,22.0508,22.0236,22.0236,45500.0
2008-04-18 15:20:00,40.53,40.54,40.47,40.5,33500.0,22.0236,22.029,21.991,22.0073,33500.0
2008-04-18 15:25:00,40.49,40.49,40.47,40.48,65400.0,22.0019,22.0019,21.991,21.9964,65400.0
2008-04-18 15:30:00,40.48,40.55,40.48,40.54,120000.0,21.9964,22.0345,21.9964,22.029,120000.0
2008-04-18 15:35:00,40.54,40.56,40.53,40.55,126900.0,22.029,22.0399,22.0236,22.0345,126900.0
2008-04-18 15:40:00,40.55,40.56,40.52,40.54,70200.0,22.0345,22.0399,22.0182,22.029,70200.0
2008-04-18 15:45:00,40.55,40.56,40.53,40.54,110800.0,22.0345,22.0399,22.0236,22.029,110800.0
2008-04-18 15:50:00,40.54,40.59,40.54,40.58,138100.0,22.029,22.0562,22.029,22.0508,138100.0
2008-04-18 15:55:00,40.58,40.64,40.58,40.6,253800.0,22.0508,22.0834,22.0508,22.0616,253800.0
2008-04-21 09:30:00,40.45,40.69,40.45,40.49,76500.0,21.9801,22.1105,21.9801,22.0019,76500.0
2008-04-21 09:35:00,40.45,40.46,40.4,40.43,114200.0,21.9801,21.9856,21.953,21.9693,114200.0
2008-04-21 09:40:00,40.44,40.46,40.4,40.45,29000.0,21.9747,21.9856,21.953,21.9801,29000.0
2008-04-21 09:45:00,40.43,40.44,40.37,40.37,55600.0,21.9693,21.9747,21.9367,21.9367,55600.0
2008-04-21 09:50:00,40.37,40.4,40.33,40.33,37800.0,21.9367,21.953,21.9149,21.9149,37800.0
2008-04-21 09:55:00,40.34,40.34,40.26,40.27,118200.0,21.9204,21.9204,21.8769,21.8823,118200.0
2008-04-21 10:00:00,40.26,40.29,40.25,40.26,31100.0,21.8769,21.8932,21.8714,21.8769,31100.0
2008-04-21 10:05:00,40.25,40.3,40.25,40.3,62900.0,21.8714,21.8986,21.8714,21.8986,62900.0
2008-04-21 10:10:00,40.29,40.31,40.25,40.25,79200.0,21.8932,21.904,21.8714,21.8714,79200.0
2008-04-21 10:15:00,40.25,40.25,40.22,40.25,26900.0,21.8714,21.8714,21.8551,21.8714,26900.0
2008-04-21 10:20:00,40.26,40.26,40.22,40.25,12400.0,21.8769,21.8769,21.8551,21.8714,12400.0
2008-04-21 10:25:00,40.25,40.25,40.17,40.17,29500.0,21.8714,21.8714,21.828,21.828,29500.0
2008-04-21 10:30:00,40.17,40.2,40.16,40.17,96700.0,21.828,21.8443,21.8225,21.828,96700.0
2008-04-21 10:35:00,40.17,40.2,40.17,40.2,31700.0,21.828,21.8443,21.828,21.8443,31700.0
2008-04-21 10:40:00,40.2,40.21,40.18,40.19,23400.0,21.8443,21.8497,21.8334,21.8388,23400.0
2008-04-21 10:45:00,40.19,40.2,40.18,40.2,21500.0,21.8388,21.8443,21.8334,21.8443,21500.0
2008-04-21 10:50:00,40.2,40.23,40.17,40.17,21300.0,21.8443,21.8606,21.828,21.828,21300.0
2008-04-21 10:55:00,40.16,40.16,40.13,40.14,11300.0,21.8225,21.8225,21.8062,21.8117,11300.0
2008-04-21 11:00:00,40.14,40.14,40.12,40.12,20300.0,21.8117,21.8117,21.8008,21.8008,20300.0
2008-04-21 11:05:00,40.12,40.14,40.12,40.14,38100.0,21.8008,21.8117,21.8008,21.8117,38100.0
2008-04-21 11:10:00,40.14,40.15,40.13,40.15,15400.0,21.8117,21.8171,21.8062,21.8171,15400.0
2008-04-21 11:15:00,40.15,40.16,40.14,40.14,18900.0,21.8171,21.8225,21.8117,21.8117,18900.0
2008-04-21 11:20:00,40.15,40.17,40.14,40.14,12100.0,21.8171,21.828,21.8117,21.8117,12100.0
2008-04-21 11:25:00,40.13,40.13,40.05,40.05,76100.0,21.8062,21.8062,21.7628,21.7628,76100.0
2008-04-21 11:30:00,40.05,40.08,40.05,40.08,11600.0,21.7628,21.7791,21.7628,21.7791,11600.0
2008-04-21 11:35:00,40.08,40.1,40.07,40.09,8800.0,21.7791,21.7899,21.7736,21.7845,8800.0
2008-04-21 11:40:00,40.09,40.1,40.08,40.09,32300.0,21.7845,21.7899,21.7791,21.7845,32300.0
2008-04-21 11:45:00,40.09,40.13,40.09,40.12,37900.0,21.7845,21.8062,21.7845,21.8008,37900.0
2008-04-21 11:50:00,40.12,40.14,40.11,40.14,17800.0,21.8008,21.8117,21.7954,21.8117,17800.0
2008-04-21 11:55:00,40.13,40.15,40.13,40.13,29100.0,21.8062,21.8171,21.8062,21.8062,29100.0
2008-04-21 12:00:00,40.13,40.14,40.12,40.13,24000.0,21.8062,21.8117,21.8008,21.8062,24000.0
2008-04-21 12:05:00,40.14,40.14,40.13,40.13,5200.0,21.8117,21.8117,21.8062,21.8062,5200.0
2008-04-21 12:10:00,40.13,40.14,40.12,40.14,35800.0,21.8062,21.8117,21.8008,21.8117,35800.0
2008-04-21 12:15:00,40.14,40.15,40.14,40.14,25600.0,21.8117,21.8171,21.8117,21.8117,25600.0
2008-04-21 12:20:00,40.14,40.15,40.13,40.15,28400.0,21.8117,21.8171,21.8062,21.8171,28400.0
2008-04-21 12:25:00,40.14,40.14,40.12,40.14,21600.0,21.8117,21.8117,21.8008,21.8117,21600.0
2008-04-21 12:30:00,40.13,40.14,40.13,40.14,5400.0,21.8062,21.8117,21.8062,21.8117,5400.0
2008-04-21 12:35:00,40.13,40.13,40.1,40.11,36700.0,21.8062,21.8062,21.7899,21.7954,36700.0
2008-04-21 12:40:00,40.11,40.13,40.1,40.12,21000.0,21.7954,21.8062,21.7899,21.8008,21000.0
2008-04-21 12:45:00,40.11,40.12,40.11,40.12,6700.0,21.7954,21.8008,21.7954,21.8008,6700.0
2008-04-21 12:50:00,40.11,40.13,40.11,40.12,8400.0,21.7954,21.8062,21.7954,21.8008,8400.0
2008-04-21 12:55:00,40.11,40.13,40.1,40.12,40900.0,21.7954,21.8062,21.7899,21.8008,40900.0
2008-04-21 13:00:00,40.12,40.13,40.11,40.13,11200.0,21.8008,21.8062,21.7954,21.8062,11200.0
2008-04-21 13:05:00,40.13,40.13,40.11,40.12,8200.0,21.8062,21.8062,21.7954,21.8008,8200.0
2008-04-21 13:10:00,40.11,40.2,40.11,40.2,282500.0,21.7954,21.8443,21.7954,21.8443,282500.0
2008-04-21 13:15:00,40.2,40.34,40.2,40.28,423800.0,21.8443,21.9204,21.8443,21.8877,423800.0
2008-04-21 13:20:00,40.28,40.28,40.24,40.24,7100.0,21.8877,21.8877,21.866,21.866,7100.0
2008-04-21 13:25:00,40.23,40.23,40.19,40.19,35700.0,21.8606,21.8606,21.8388,21.8388,35700.0
2008-04-21 13:30:00,40.18,40.19,40.15,40.18,77500.0,21.8334,21.8388,21.8171,21.8334,77500.0
2008-04-21 13:35:00,40.18,40.21,40.18,40.21,77900.0,21.8334,21.8497,21.8334,21.8497,77900.0
2008-04-21 13:40:00,40.21,40.21,40.19,40.2,59500.0,21.8497,21.8497,21.8388,21.8443,59500.0
2008-04-21 13:45:00,40.2,40.21,40.18,40.19,61500.0,21.8443,21.8497,21.8334,21.8388,61500.0
2008-04-21 13:50:00,40.19,40.19,40.18,40.18,52000.0,21.8388,21.8388,21.8334,21.8334,52000.0
2008-04-21 13:55:00,40.18,40.19,40.17,40.17,13100.0,21.8334,21.8388,21.828,21.828,13100.0
2008-04-21 14:00:00,40.17,40.18,40.16,40.18,13600.0,21.828,21.8334,21.8225,21.8334,13600.0
2008-04-21 14:05:00,40.17,40.18,40.17,40.18,6100.0,21.828,21.8334,21.828,21.8334,6100.0
2008-04-21 14:10:00,40.18,40.19,40.17,40.18,9900.0,21.8334,21.8388,21.828,21.8334,9900.0
2008-04-21 14:15:00,40.17,40.2,40.17,40.2,22800.0,21.828,21.8443,21.828,21.8443,22800.0
2008-04-21 14:20:00,40.19,40.2,40.16,40.16,8700.0,21.8388,21.8443,21.8225,21.8225,8700.0
2008-04-21 14:25:00,40.17,40.19,40.16,40.19,14300.0,21.828,21.8388,21.8225,21.8388,14300.0
2008-04-21 14:30:00,40.18,40.24,40.17,40.23,27100.0,21.8334,21.866,21.828,21.8606,27100.0
2008-04-21 14:35:00,40.24,40.25,40.21,40.22,29600.0,21.866,21.8714,21.8497,21.8551,29600.0
2008-04-21 14:40:00,40.22,40.22,40.19,40.21,24100.0,21.8551,21.8551,21.8388,21.8497,24100.0
2008-04-21 14:45:00,40.21,40.28,40.2,40.26,27800.0,21.8497,21.8877,21.8443,21.8769,27800.0
2008-04-21 14:50:00,40.26,40.26,40.24,40.26,75400.0,21.8769,21.8769,21.866,21.8769,75400.0
2008-04-21 14:55:00,40.27,40.27,40.24,40.25,55100.0,21.8823,21.8823,21.866,21.8714,55100.0
2008-04-21 15:00:00,40.25,40.28,40.25,40.28,20800.0,21.8714,21.8877,21.8714,21.8877,20800.0
2008-04-21 15:05:00,40.29,40.31,40.28,40.31,6800.0,21.8932,21.904,21.8877,21.904,6800.0
2008-04-21 15:10:00,40.3,40.31,40.28,40.29,81200.0,21.8986,21.904,21.8877,21.8932,81200.0
2008-04-21 15:15:00,40.28,40.31,40.28,40.31,8800.0,21.8877,21.904,21.8877,21.904,8800.0
2008-04-21 15:20:00,40.31,40.32,40.29,40.32,13600.0,21.904,21.9095,21.8932,21.9095,13600.0
2008-04-21 15:25:00,40.32,40.32,40.3,40.3,31700.0,21.9095,21.9095,21.8986,21.8986,31700.0
2008-04-21 15:30:00,40.31,40.33,40.29,40.33,25500.0,21.904,21.9149,21.8932,21.9149,25500.0
2008-04-21 15:35:00,40.34,40.38,40.34,40.38,96200.0,21.9204,21.9421,21.9204,21.9421,96200.0
2008-04-21 15:40:00,40.38,40.4,40.37,40.4,38400.0,21.9421,21.953,21.9367,21.953,38400.0
2008-04-21 15:45:00,40.4,40.46,40.39,40.45,60500.0,21.953,21.9856,21.9475,21.9801,60500.0
2008-04-21 15:50:00,40.46,40.46,40.41,40.42,82500.0,21.9856,21.9856,21.9584,21.9638,82500.0
2008-04-21 15:55:00,40.41,40.41,40.33,40.34,90400.0,21.9584,21.9584,21.9149,21.9204,90400.0
2008-04-22 09:30:00,40.16,40.25,40.15,40.18,79100.0,21.8225,21.8714,21.8171,21.8334,79100.0
2008-04-22 09:35:00,40.19,40.23,40.15,40.23,52300.0,21.8388,21.8606,21.8171,21.8606,52300.0
2008-04-22 09:40:00,40.26,40.26,40.21,40.21,29200.0,21.8769,21.8769,21.8497,21.8497,29200.0
2008-04-22 09:45:00,40.2,40.21,40.15,40.16,31800.0,21.8443,21.8497,21.8171,21.8225,31800.0
2008-04-22 09:50:00,40.17,40.18,40.15,40.16,30300.0,21.828,21.8334,21.8171,21.8225,30300.0
2008-04-22 09:55:00,40.16,40.18,40.14,40.15,27000.0,21.8225,21.8334,21.8117,21.8171,27000.0
2008-04-22 10:00:00,40.16,40.24,40.15,40.19,73500.0,21.8225,21.866,21.8171,21.8388,73500.0
2008-04-22 10:05:00,40.19,40.19,40.13,40.18,56500.0,21.8388,21.8388,21.8062,21.8334,56500.0
2008-04-22 10:10:00,40.17,40.18,40.12,40.13,48700.0,21.828,21.8334,21.8008,21.8062,48700.0
2008-04-22 10:15:00,40.13,40.15,40.11,40.11,43800.0,21.8062,21.8171,21.7954,21.7954,43800.0
2008-04-22 10:20:00,40.1,40.1,40.06,40.08,15500.0,21.7899,21.7899,21.7682,21.7791,15500.0
2008-04-22 10:25:00,40.07,40.07,39.99,39.99,27000.0,21.7736,21.7736,21.7302,21.7302,27000.0
2008-04-22 10:30:00,39.98,40.01,39.98,40.0,9900.0,21.7247,21.741,21.7247,21.7356,9900.0
2008-04-22 10:35:00,40.0,40.02,39.98,40.02,24500.0,21.7356,21.7465,21.7247,21.7465,24500.0
2008-04-22 10:40:00,40.02,40.05,40.01,40.05,25600.0,21.7465,21.7628,21.741,21.7628,25600.0
2008-04-22 10:45:00,40.05,40.06,40.03,40.06,5900.0,21.7628,21.7682,21.7519,21.7682,5900.0
2008-04-22 10:50:00,40.06,40.08,40.05,40.07,13800.0,21.7682,21.7791,21.7628,21.7736,13800.0
2008-04-22 10:55:00,40.08,40.08,40.07,40.08,10800.0,21.7791,21.7791,21.7736,21.7791,10800.0
2008-04-22 11:00:00,40.07,40.08,40.05,40.07,28700.0,21.7736,21.7791,21.7628,21.7736,28700.0
2008-04-22 11:05:00,40.06,40.07,40.02,40.03,32200.0,21.7682,21.7736,21.7465,21.7519,32200.0
2008-04-22 11:10:00,40.02,40.06,40.02,40.05,20500.0,21.7465,21.7682,21.7465,21.7628,20500.0
2008-04-22 11:15:00,40.05,40.07,40.04,40.06,18600.0,21.7628,21.7736,21.7573,21.7682,18600.0
2008-04-22 11:20:00,40.06,40.08,40.04,40.05,36200.0,21.7682,21.7791,21.7573,21.7628,36200.0
2008-04-22 11:25:00,40.05,40.06,40.03,40.05,286400.0,21.7628,21.7682,21.7519,21.7628,286400.0
2008-04-22 11:30:00,40.05,40.07,40.04,40.05,57400.0,21.7628,21.7736,21.7573,21.7628,57400.0
2008-04-22 11:35:00,40.06,40.1,40.06,40.1,36900.0,21.7682,21.7899,21.7682,21.7899,36900.0
2008-04-22 11:40:00,40.1,40.12,40.09,40.1,40800.0,21.7899,21.8008,21.7845,21.7899,40800.0
2008-04-22 11:45:00,40.11,40.15,40.07,40.07,67300.0,21.7954,21.8171,21.7736,21.7736,67300.0
2008-04-22 11:50:00,40.07,40.11,40.07,40.11,206300.0,21.7736,21.7954,21.7736,21.7954,206300.0
2008-04-22 11:55:00,40.11,40.13,40.09,40.12,22800.0,21.7954,21.8062,21.7845,21.8008,22800.0
2008-04-22 12:00:00,40.12,40.14,40.11,40.13,42100.0,21.8008,21.8117,21.7954,21.8062,42100.0
2008-04-22 12:05:00,40.13,40.2,40.13,40.19,38000.0,21.8062,21.8443,21.8062,21.8388,38000.0
2008-04-22 12:10:00,40.19,40.2,40.17,40.18,20100.0,21.8388,21.8443,21.828,21.8334,20100.0
2008-04-22 12:15:00,40.18,40.18,40.16,40.17,39300.0,21.8334,21.8334,21.8225,21.828,39300.0
2008-04-22 12:20:00,40.16,40.21,40.15,40.21,49700.0,21.8225,21.8497,21.8171,21.8497,49700.0
2008-04-22 12:25:00,40.21,40.22,40.19,40.2,53700.0,21.8497,21.8551,21.8388,21.8443,53700.0
2008-04-22 12:30:00,40.21,40.22,40.2,40.2,19200.0,21.8497,21.8551,21.8443,21.8443,19200.0
2008-04-22 12:35:00,40.2,40.22,40.2,40.22,27200.0,21.8443,21.8551,21.8443,21.8551,27200.0
2008-04-22 12:40:00,40.22,40.23,40.2,40.21,13000.0,21.8551,21.8606,21.8443,21.8497,13000.0
2008-04-22 12:45:00,40.21,40.21,40.18,40.2,62200.0,21.8497,21.8497,21.8334,21.8443,62200.0
2008-04-22 12:50:00,40.2,40.21,40.17,40.19,29100.0,21.8443,21.8497,21.828,21.8388,29100.0
2008-04-22 12:55:00,40.18,40.18,40.12,40.12,84200.0,21.8334,21.8334,21.8008,21.8008,84200.0
2008-04-22 13:00:00,40.12,40.13,40.1,40.12,101400.0,21.8008,21.8062,21.7899,21.8008,101400.0
2008-04-22 13:05:00,40.12,40.12,40.11,40.12,12100.0,21.8008,21.8008,21.7954,21.8008,12100.0
2008-04-22 13:10:00,40.12,40.13,40.12,40.13,21200.0,21.8008,21.8062,21.8008,21.8062,21200.0
2008-04-22 13:15:00,40.13,40.13,40.11,40.11,14600.0,21.8062,21.8062,21.7954,21.7954,14600.0
2008-04-22 13:20:00,40.11,40.12,40.1,40.1,21800.0,21.7954,21.8008,21.7899,21.7899,21800.0
2008-04-22 13:25:00,40.1,40.11,40.09,40.09,16200.0,21.7899,21.7954,21.7845,21.7845,16200.0
2008-04-22 13:30:00,40.09,40.12,40.09,40.1,19800.0,21.7845,21.8008,21.7845,21.7899,19800.0
2008-04-22 13:35:00,40.1,40.11,40.1,40.11,17900.0,21.7899,21.7954,21.7899,21.7954,17900.0
2008-04-22 13:40:00,40.11,40.12,40.09,40.11,25100.0,21.7954,21.8008,21.7845,21.7954,25100.0
2008-04-22 13:45:00,40.11,40.11,40.09,40.1,22500.0,21.7954,21.7954,21.7845,21.7899,22500.0
2008-04-22 13:50:00,40.1,40.1,40.09,40.1,77500.0,21.7899,21.7899,21.7845,21.7899,77500.0
2008-04-22 13:55:00,40.1,40.14,40.1,40.13,32300.0,21.7899,21.8117,21.7899,21.8062,32300.0
2008-04-22 14:00:00,40.13,40.14,40.11,40.12,13500.0,21.8062,21.8117,21.7954,21.8008,13500.0
2008-04-22 14:05:00,40.11,40.12,40.09,40.11,23100.0,21.7954,21.8008,21.7845,21.7954,23100.0
2008-04-22 14:10:00,40.11,40.12,40.08,40.1,53000.0,21.7954,21.8008,21.7791,21.7899,53000.0
2008-04-22 14:15:00,40.09,40.1,40.07,40.08,34100.0,21.7845,21.7899,21.7736,21.7791,34100.0
2008-04-22 14:20:00,40.08,40.12,40.07,40.11,42900.0,21.7791,21.8008,21.7736,21.7954,42900.0
2008-04-22 14:25:00,40.12,40.12,40.06,40.07,41500.0,21.8008,21.8008,21.7682,21.7736,41500.0
2008-04-22 14:30:00,40.07,40.11,40.07,40.09,39100.0,21.7736,21.7954,21.7736,21.7845,39100.0
2008-04-22 14:35:00,40.08,40.13,40.07,40.1,41700.0,21.7791,21.8062,21.7736,21.7899,41700.0
2008-04-22 14:40:00,40.1,40.11,40.05,40.05,23700.0,21.7899,21.7954,21.7628,21.7628,23700.0
2008-04-22 14:45:00,40.06,40.06,40.03,40.03,38600.0,21.7682,21.7682,21.7519,21.7519,38600.0
2008-04-22 14:50:00,40.03,40.05,39.98,39.98,45300.0,21.7519,21.7628,21.7247,21.7247,45300.0
2008-04-22 14:55:00,39.98,39.98,39.94,39.97,91600.0,21.7247,21.7247,21.703,21.7193,91600.0
2008-04-22 15:00:00,39.97,39.98,39.96,39.98,26500.0,21.7193,21.7247,21.7139,21.7247,26500.0
2008-04-22 15:05:00,39.98,40.04,39.97,40.03,45500.0,21.7247,21.7573,21.7193,21.7519,45500.0
2008-04-22 15:10:00,40.03,40.04,40.01,40.02,49400.0,21.7519,21.7573,21.741,21.7465,49400.0
2008-04-22 15:15:00,40.02,40.04,39.99,40.02,115600.0,21.7465,21.7573,21.7302,21.7465,115600.0
2008-04-22 15:20:00,40.02,40.04,40.01,40.01,76500.0,21.7465,21.7573,21.741,21.741,76500.0
2008-04-22 15:25:00,40.01,40.05,40.0,40.05,87000.0,21.741,21.7628,21.7356,21.7628,87000.0
2008-04-22 15:30:00,40.04,40.09,40.04,40.05,61200.0,21.7573,21.7845,21.7573,21.7628,61200.0
2008-04-22 15:35:00,40.05,40.07,40.03,40.03,190100.0,21.7628,21.7736,21.7519,21.7519,190100.0
2008-04-22 15:40:00,40.03,40.05,40.03,40.03,63600.0,21.7519,21.7628,21.7519,21.7519,63600.0
2008-04-22 15:45:00,40.04,40.1,40.03,40.08,54200.0,21.7573,21.7899,21.7519,21.7791,54200.0
2008-04-22 15:50:00,40.09,40.13,40.09,40.12,34500.0,21.7845,21.8062,21.7845,21.8008,34500.0
2008-04-22 15:55:00,40.13,40.16,40.12,40.13,83300.0,21.8062,21.8225,21.8008,21.8062,83300.0
2008-04-23 09:30:00,40.33,40.33,40.07,40.21,10000.0,21.9149,21.9149,21.7736,21.8497,10000.0
2008-04-23 09:35:00,40.22,40.36,40.21,40.35,10600.0,21.8551,21.9312,21.8497,21.9258,10600.0
2008-04-23 09:40:00,40.33,40.41,40.33,40.41,6200.0,21.9149,21.9584,21.9149,21.9584,6200.0
2008-04-23 09:45:00,40.4,40.42,40.38,40.4,16800.0,21.953,21.9638,21.9421,21.953,16800.0
2008-04-23 09:50:00,40.4,40.4,40.33,40.35,11800.0,21.953,21.953,21.9149,21.9258,11800.0
2008-04-23 09:55:00,40.34,40.39,40.27,40.28,131900.0,21.9204,21.9475,21.8823,21.8877,131900.0
2008-04-23 10:00:00,40.29,40.31,40.26,40.29,37200.0,21.8932,21.904,21.8769,21.8932,37200.0
2008-04-23 10:05:00,40.29,40.3,40.23,40.23,65600.0,21.8932,21.8986,21.8606,21.8606,65600.0
2008-04-23 10:10:00,40.24,40.24,40.2,40.22,26900.0,21.866,21.866,21.8443,21.8551,26900.0
2008-04-23 10:15:00,40.22,40.25,40.22,40.22,25400.0,21.8551,21.8714,21.8551,21.8551,25400.0
2008-04-23 10:20:00,40.23,40.24,40.22,40.23,11400.0,21.8606,21.866,21.8551,21.8606,11400.0
2008-04-23 10:25:00,40.23,40.25,40.2,40.25,27800.0,21.8606,21.8714,21.8443,21.8714,27800.0
2008-04-23 10:30:00,40.25,40.28,40.22,40.26,28400.0,21.8714,21.8877,21.8551,21.8769,28400.0
2008-04-23 10:35:00,40.26,40.34,40.26,40.34,23400.0,21.8769,21.9204,21.8769,21.9204,23400.0
2008-04-23 10:40:00,40.34,40.41,40.34,40.39,61900.0,21.9204,21.9584,21.9204,21.9475,61900.0
2008-04-23 10:45:00,40.39,40.4,40.38,40.39,63400.0,21.9475,21.953,21.9421,21.9475,63400.0
2008-04-23 10:50:00,40.4,40.44,40.39,40.44,24100.0,21.953,21.9747,21.9475,21.9747,24100.0
2008-04-23 10:55:00,40.44,40.46,40.41,40.42,91100.0,21.9747,21.9856,21.9584,21.9638,91100.0
2008-04-23 11:00:00,40.41,40.43,40.41,40.42,18500.0,21.9584,21.9693,21.9584,21.9638,18500.0
2008-04-23 11:05:00,40.43,40.45,40.43,40.43,20800.0,21.9693,21.9801,21.9693,21.9693,20800.0
2008-04-23 11:10:00,40.43,40.44,40.43,40.43,6400.0,21.9693,21.9747,21.9693,21.9693,6400.0
2008-04-23 11:15:00,40.43,40.43,40.39,40.4,38900.0,21.9693,21.9693,21.9475,21.953,38900.0
2008-04-23 11:20:00,40.4,40.42,40.4,40.42,3300.0,21.953,21.9638,21.953,21.9638,3300.0
2008-04-23 11:25:00,40.42,40.42,40.41,40.42,7900.0,21.9638,21.9638,21.9584,21.9638,7900.0
2008-04-23 11:30:00,40.41,40.42,40.38,40.39,12500.0,21.9584,21.9638,21.9421,21.9475,12500.0
2008-04-23 11:35:00,40.38,40.4,40.38,40.39,44000.0,21.9421,21.953,21.9421,21.9475,44000.0
2008-04-23 11:40:00,40.39,40.41,40.38,40.4,32800.0,21.9475,21.9584,21.9421,21.953,32800.0
2008-04-23 11:45:00,40.4,40.43,40.4,40.4,48100.0,21.953,21.9693,21.953,21.953,48100.0
2008-04-23 11:50:00,40.41,40.42,40.4,40.4,32400.0,21.9584,21.9638,21.953,21.953,32400.0
2008-04-23 11:55:00,40.4,40.41,40.34,40.35,37700.0,21.953,21.9584,21.9204,21.9258,37700.0
2008-04-23 12:00:00,40.36,40.36,40.34,40.34,18000.0,21.9312,21.9312,21.9204,21.9204,18000.0
2008-04-23 12:05:00,40.35,40.38,40.35,40.38,25700.0,21.9258,21.9421,21.9258,21.9421,25700.0
2008-04-23 12:10:00,40.37,40.39,40.37,40.38,25400.0,21.9367,21.9475,21.9367,21.9421,25400.0
2008-04-23 12:15:00,40.38,40.39,40.36,40.36,3700.0,21.9421,21.9475,21.9312,21.9312,3700.0
2008-04-23 12:20:00,40.36,40.36,40.3,40.3,28800.0,21.9312,21.9312,21.8986,21.8986,28800.0
2008-04-23 12:25:00,40.29,40.31,40.28,40.29,15500.0,21.8932,21.904,21.8877,21.8932,15500.0
2008-04-23 12:30:00,40.3,40.3,40.21,40.21,25400.0,21.8986,21.8986,21.8497,21.8497,25400.0
2008-04-23 12:35:00,40.2,40.22,40.16,40.22,39100.0,21.8443,21.8551,21.8225,21.8551,39100.0
2008-04-23 12:40:00,40.22,40.23,40.22,40.22,9200.0,21.8551,21.8606,21.8551,21.8551,9200.0
2008-04-23 12:45:00,40.22,40.25,40.22,40.25,9100.0,21.8551,21.8714,21.8551,21.8714,9100.0
2008-04-23 12:50:00,40.26,40.27,40.25,40.26,3700.0,21.8769,21.8823,21.8714,21.8769,3700.0
2008-04-23 12:55:00,40.27,40.27,40.24,40.26,5100.0,21.8823,21.8823,21.866,21.8769,5100.0
2008-04-23 13:00:00,40.25,40.26,40.23,40.26,17200.0,21.8714,21.8769,21.8606,21.8769,17200.0
2008-04-23 13:05:00,40.28,40.3,40.27,40.28,5400.0,21.8877,21.8986,21.8823,21.8877,5400.0
2008-04-23 13:10:00,40.29,40.29,40.27,40.27,6700.0,21.8932,21.8932,21.8823,21.8823,6700.0
2008-04-23 13:15:00,40.25,40.27,40.25,40.25,8800.0,21.8714,21.8823,21.8714,21.8714,8800.0
2008-04-23 13:20:00,40.24,40.27,40.24,40.27,8500.0,21.866,21.8823,21.866,21.8823,8500.0
2008-04-23 13:25:00,40.26,40.27,40.25,40.25,18000.0,21.8769,21.8823,21.8714,21.8714,18000.0
2008-04-23 13:30:00,40.25,40.27,40.24,40.27,4400.0,21.8714,21.8823,21.866,21.8823,4400.0
2008-04-23 13:35:00,40.28,40.29,40.27,40.27,7900.0,21.8877,21.8932,21.8823,21.8823,7900.0
2008-04-23 13:40:00,40.28,40.28,40.22,40.23,10400.0,21.8877,21.8877,21.8551,21.8606,10400.0
2008-04-23 13:45:00,40.23,40.3,40.23,40.29,8700.0,21.8606,21.8986,21.8606,21.8932,8700.0
2008-04-23 13:50:00,40.3,40.31,40.29,40.3,12800.0,21.8986,21.904,21.8932,21.8986,12800.0
2008-04-23 13:55:00,40.3,40.32,40.29,40.31,7300.0,21.8986,21.9095,21.8932,21.904,7300.0
2008-04-23 14:00:00,40.32,40.34,40.31,40.32,23800.0,21.9095,21.9204,21.904,21.9095,23800.0
2008-04-23 14:05:00,40.31,40.31,40.29,40.3,4400.0,21.904,21.904,21.8932,21.8986,4400.0
2008-04-23 14:10:00,40.29,40.33,40.29,40.32,21800.0,21.8932,21.9149,21.8932,21.9095,21800.0
2008-04-23 14:15:00,40.31,40.32,40.31,40.32,6000.0,21.904,21.9095,21.904,21.9095,6000.0
2008-04-23 14:20:00,40.31,40.32,40.3,40.3,16200.0,21.904,21.9095,21.8986,21.8986,16200.0
2008-04-23 14:25:00,40.3,40.31,40.28,40.29,17300.0,21.8986,21.904,21.8877,21.8932,17300.0
2008-04-23 14:30:00,40.29,40.37,40.29,40.36,61800.0,21.8932,21.9367,21.8932,21.9312,61800.0
2008-04-23 14:35:00,40.36,40.36,40.29,40.29,29500.0,21.9312,21.9312,21.8932,21.8932,29500.0
2008-04-23 14:40:00,40.29,40.33,40.29,40.33,39500.0,21.8932,21.9149,21.8932,21.9149,39500.0
2008-04-23 14:45:00,40.33,40.35,40.33,40.35,20900.0,21.9149,21.9258,21.9149,21.9258,20900.0
2008-04-23 14:50:00,40.36,40.39,40.35,40.38,16200.0,21.9312,21.9475,21.9258,21.9421,16200.0
2008-04-23 14:55:00,40.37,40.38,40.35,40.35,59000.0,21.9367,21.9421,21.9258,21.9258,59000.0
2008-04-23 15:00:00,40.35,40.37,40.35,40.37,93500.0,21.9258,21.9367,21.9258,21.9367,93500.0
2008-04-23 15:05:00,40.36,40.39,40.36,40.38,84500.0,21.9312,21.9475,21.9312,21.9421,84500.0
2008-04-23 15:10:00,40.39,40.45,40.39,40.45,72800.0,21.9475,21.9801,21.9475,21.9801,72800.0
2008-04-23 15:15:00,40.45,40.45,40.42,40.44,193200.0,21.9801,21.9801,21.9638,21.9747,193200.0
2008-04-23 15:20:00,40.44,40.46,40.44,40.45,21800.0,21.9747,21.9856,21.9747,21.9801,21800.0
2008-04-23 15:25:00,40.46,40.47,40.35,40.35,38000.0,21.9856,21.991,21.9258,21.9258,38000.0
2008-04-23 15:30:00,40.35,40.42,40.35,40.41,41100.0,21.9258,21.9638,21.9258,21.9584,41100.0
2008-04-23 15:35:00,40.41,40.44,40.34,40.44,60100.0,21.9584,21.9747,21.9204,21.9747,60100.0
2008-04-23 15:40:00,40.44,40.47,40.4,40.41,78700.0,21.9747,21.991,21.953,21.9584,78700.0
2008-04-23 15:45:00,40.42,40.46,40.38,40.46,52500.0,21.9638,21.9856,21.9421,21.9856,52500.0
2008-04-23 15:50:00,40.46,40.47,40.43,40.44,89300.0,21.9856,21.991,21.9693,21.9747,89300.0
2008-04-23 15:55:00,40.45,40.5,40.44,40.46,116700.0,21.9801,22.0073,21.9747,21.9856,116700.0
2008-04-24 09:30:00,40.66,40.66,40.46,40.49,69300.0,22.0942,22.0942,21.9856,22.0019,69300.0
2008-04-24 09:35:00,40.45,40.49,40.41,40.41,93600.0,21.9801,22.0019,21.9584,21.9584,93600.0
2008-04-24 09:40:00,40.41,40.41,40.36,40.38,130600.0,21.9584,21.9584,21.9312,21.9421,130600.0
2008-04-24 09:45:00,40.37,40.37,40.28,40.28,98200.0,21.9367,21.9367,21.8877,21.8877,98200.0
2008-04-24 09:50:00,40.27,40.37,40.27,40.36,36400.0,21.8823,21.9367,21.8823,21.9312,36400.0
2008-04-24 09:55:00,40.35,40.35,40.29,40.29,13100.0,21.9258,21.9258,21.8932,21.8932,13100.0
2008-04-24 10:00:00,40.28,40.28,40.05,40.06,95400.0,21.8877,21.8877,21.7628,21.7682,95400.0
2008-04-24 10:05:00,40.05,40.06,39.96,39.98,223300.0,21.7628,21.7682,21.7139,21.7247,223300.0
2008-04-24 10:10:00,39.98,40.09,39.97,40.09,75500.0,21.7247,21.7845,21.7193,21.7845,75500.0
2008-04-24 10:15:00,40.09,40.12,40.08,40.12,37400.0,21.7845,21.8008,21.7791,21.8008,37400.0
2008-04-24 10:20:00,40.12,40.16,40.11,40.16,40700.0,21.8008,21.8225,21.7954,21.8225,40700.0
2008-04-24 10:25:00,40.16,40.16,40.09,40.11,70700.0,21.8225,21.8225,21.7845,21.7954,70700.0
2008-04-24 10:30:00,40.12,40.12,40.09,40.1,60800.0,21.8008,21.8008,21.7845,21.7899,60800.0
2008-04-24 10:35:00,40.1,40.1,40.07,40.07,17300.0,21.7899,21.7899,21.7736,21.7736,17300.0
2008-04-24 10:40:00,40.06,40.07,40.03,40.04,32400.0,21.7682,21.7736,21.7519,21.7573,32400.0
2008-04-24 10:45:00,40.04,40.04,39.99,40.0,34900.0,21.7573,21.7573,21.7302,21.7356,34900.0
2008-04-24 10:50:00,40.0,40.03,39.98,40.03,51500.0,21.7356,21.7519,21.7247,21.7519,51500.0
2008-04-24 10:55:00,40.03,40.06,40.03,40.06,26600.0,21.7519,21.7682,21.7519,21.7682,26600.0
2008-04-24 11:00:00,40.07,40.13,40.07,40.13,25000.0,21.7736,21.8062,21.7736,21.8062,25000.0
2008-04-24 11:05:00,40.13,40.14,40.12,40.13,45600.0,21.8062,21.8117,21.8008,21.8062,45600.0
2008-04-24 11:10:00,40.13,40.17,40.12,40.17,25900.0,21.8062,21.828,21.8008,21.828,25900.0
2008-04-24 11:15:00,40.17,40.2,40.17,40.17,28800.0,21.828,21.8443,21.828,21.828,28800.0
2008-04-24 11:20:00,40.17,40.17,40.15,40.16,2900.0,21.828,21.828,21.8171,21.8225,2900.0
2008-04-24 11:25:00,40.15,40.16,40.13,40.15,42500.0,21.8171,21.8225,21.8062,21.8171,42500.0
2008-04-24 11:30:00,40.16,40.19,40.16,40.19,14100.0,21.8225,21.8388,21.8225,21.8388,14100.0
2008-04-24 11:35:00,40.19,40.24,40.19,40.22,65900.0,21.8388,21.866,21.8388,21.8551,65900.0
2008-04-24 11:40:00,40.23,40.28,40.23,40.28,51500.0,21.8606,21.8877,21.8606,21.8877,51500.0
2008-04-24 11:45:00,40.29,40.29,40.24,40.25,67300.0,21.8932,21.8932,21.866,21.8714,67300.0
2008-04-24 11:50:00,40.25,40.25,40.16,40.16,48500.0,21.8714,21.8714,21.8225,21.8225,48500.0
2008-04-24 11:55:00,40.17,40.19,40.16,40.19,31800.0,21.828,21.8388,21.8225,21.8388,31800.0
2008-04-24 12:00:00,40.19,40.21,40.17,40.19,17900.0,21.8388,21.8497,21.828,21.8388,17900.0
2008-04-24 12:05:00,40.21,40.27,40.21,40.26,18300.0,21.8497,21.8823,21.8497,21.8769,18300.0
2008-04-24 12:10:00,40.25,40.28,40.23,40.27,19600.0,21.8714,21.8877,21.8606,21.8823,19600.0
2008-04-24 12:15:00,40.27,40.31,40.27,40.29,17700.0,21.8823,21.904,21.8823,21.8932,17700.0
2008-04-24 12:20:00,40.29,40.3,40.29,40.3,17000.0,21.8932,21.8986,21.8932,21.8986,17000.0
2008-04-24 12:25:00,40.3,40.34,40.3,40.31,16200.0,21.8986,21.9204,21.8986,21.904,16200.0
2008-04-24 12:30:00,40.32,40.35,40.31,40.34,19000.0,21.9095,21.9258,21.904,21.9204,19000.0
2008-04-24 12:35:00,40.34,40.37,40.34,40.37,80200.0,21.9204,21.9367,21.9204,21.9367,80200.0
2008-04-24 12:40:00,40.37,40.45,40.37,40.43,21100.0,21.9367,21.9801,21.9367,21.9693,21100.0
2008-04-24 12:45:00,40.42,40.42,40.39,40.39,32500.0,21.9638,21.9638,21.9475,21.9475,32500.0
2008-04-24 12:50:00,40.39,40.39,40.32,40.32,66200.0,21.9475,21.9475,21.9095,21.9095,66200.0
2008-04-24 12:55:00,40.32,40.33,40.31,40.33,4800.0,21.9095,21.9149,21.904,21.9149,4800.0
2008-04-24 13:00:00,40.33,40.39,40.32,40.38,63900.0,21.9149,21.9475,21.9095,21.9421,63900.0
2008-04-24 13:05:00,40.38,40.41,40.36,40.37,44100.0,21.9421,21.9584,21.9312,21.9367,44100.0
2008-04-24 13:10:00,40.37,40.38,40.35,40.35,2700.0,21.9367,21.9421,21.9258,21.9258,2700.0
2008-04-24 13:15:00,40.34,40.34,40.29,40.3,14000.0,21.9204,21.9204,21.8932,21.8986,14000.0
2008-04-24 13:20:00,40.3,40.31,40.29,40.29,15500.0,21.8986,21.904,21.8932,21.8932,15500.0
2008-04-24 13:25:00,40.29,40.31,40.27,40.3,22000.0,21.8932,21.904,21.8823,21.8986,22000.0
2008-04-24 13:30:00,40.3,40.31,40.29,40.3,11700.0,21.8986,21.904,21.8932,21.8986,11700.0
2008-04-24 13:35:00,40.3,40.3,40.24,40.26,40400.0,21.8986,21.8986,21.866,21.8769,40400.0
2008-04-24 13:40:00,40.25,40.3,40.25,40.29,38600.0,21.8714,21.8986,21.8714,21.8932,38600.0
2008-04-24 13:45:00,40.29,40.3,40.28,40.3,8300.0,21.8932,21.8986,21.8877,21.8986,8300.0
2008-04-24 13:50:00,40.29,40.31,40.29,40.31,8500.0,21.8932,21.904,21.8932,21.904,8500.0
2008-04-24 13:55:00,40.3,40.35,40.3,40.34,18400.0,21.8986,21.9258,21.8986,21.9204,18400.0
2008-04-24 14:00:00,40.34,40.34,40.32,40.33,3900.0,21.9204,21.9204,21.9095,21.9149,3900.0
2008-04-24 14:05:00,40.33,40.38,40.33,40.38,15300.0,21.9149,21.9421,21.9149,21.9421,15300.0
2008-04-24 14:10:00,40.38,40.41,40.38,40.41,445400.0,21.9421,21.9584,21.9421,21.9584,445400.0
2008-04-24 14:15:00,40.42,40.46,40.42,40.46,200300.0,21.9638,21.9856,21.9638,21.9856,200300.0
2008-04-24 14:20:00,40.46,40.46,40.44,40.45,87600.0,21.9856,21.9856,21.9747,21.9801,87600.0
2008-04-24 14:25:00,40.45,40.49,40.44,40.49,107600.0,21.9801,22.0019,21.9747,22.0019,107600.0
2008-04-24 14:30:00,40.48,40.48,40.45,40.45,13600.0,21.9964,21.9964,21.9801,21.9801,13600.0
2008-04-24 14:35:00,40.48,40.5,40.41,40.42,41300.0,21.9964,22.0073,21.9584,21.9638,41300.0
2008-04-24 14:40:00,40.41,40.44,40.38,40.42,45800.0,21.9584,21.9747,21.9421,21.9638,45800.0
2008-04-24 14:45:00,40.43,40.48,40.41,40.42,29400.0,21.9693,21.9964,21.9584,21.9638,29400.0
2008-04-24 14:50:00,40.42,40.42,40.37,40.39,53100.0,21.9638,21.9638,21.9367,21.9475,53100.0
2008-04-24 14:55:00,40.39,40.42,40.37,40.39,34000.0,21.9475,21.9638,21.9367,21.9475,34000.0
2008-04-24 15:00:00,40.38,40.42,40.36,40.4,53800.0,21.9421,21.9638,21.9312,21.953,53800.0
2008-04-24 15:05:00,40.41,40.42,40.39,40.41,86400.0,21.9584,21.9638,21.9475,21.9584,86400.0
2008-04-24 15:10:00,40.4,40.42,40.38,40.39,53800.0,21.953,21.9638,21.9421,21.9475,53800.0
2008-04-24 15:15:00,40.39,40.39,40.3,40.31,84300.0,21.9475,21.9475,21.8986,21.904,84300.0
2008-04-24 15:20:00,40.32,40.36,40.31,40.33,111600.0,21.9095,21.9312,21.904,21.9149,111600.0
2008-04-24 15:25:00,40.33,40.37,40.32,40.37,56300.0,21.9149,21.9367,21.9095,21.9367,56300.0
2008-04-24 15:30:00,40.37,40.37,40.32,40.33,112400.0,21.9367,21.9367,21.9095,21.9149,112400.0
2008-04-24 15:35:00,40.33,40.36,40.24,40.24,64700.0,21.9149,21.9312,21.866,21.866,64700.0
2008-04-24 15:40:00,40.25,40.25,40.12,40.14,172300.0,21.8714,21.8714,21.8008,21.8117,172300.0
2008-04-24 15:45:00,40.14,40.19,40.14,40.17,90200.0,21.8117,21.8388,21.8117,21.828,90200.0
2008-04-24 15:50:00,40.17,40.26,40.17,40.26,20300.0,21.828,21.8769,21.828,21.8769,20300.0
2008-04-24 15:55:00,40.25,40.25,40.16,40.2,312600.0,21.8714,21.8714,21.8225,21.8443,312600.0
2008-04-25 09:30:00,40.25,40.49,40.21,40.25,10600.0,21.8714,22.0019,21.8497,21.8714,10600.0
2008-04-25 09:35:00,40.21,40.31,40.21,40.31,11300.0,21.8497,21.904,21.8497,21.904,11300.0
2008-04-25 09:40:00,40.3,40.3,40.24,40.29,17500.0,21.8986,21.8986,21.866,21.8932,17500.0
2008-04-25 09:45:00,40.3,40.43,40.27,40.42,24500.0,21.8986,21.9693,21.8823,21.9638,24500.0
2008-04-25 09:50:00,40.45,40.48,40.42,40.42,51900.0,21.9801,21.9964,21.9638,21.9638,51900.0
2008-04-25 09:55:00,40.42,40.44,40.4,40.41,16900.0,21.9638,21.9747,21.953,21.9584,16900.0
2008-04-25 10:00:00,40.41,40.44,40.36,40.37,43000.0,21.9584,21.9747,21.9312,21.9367,43000.0
2008-04-25 10:05:00,40.37,40.41,40.37,40.4,35300.0,21.9367,21.9584,21.9367,21.953,35300.0
2008-04-25 10:10:00,40.4,40.42,40.4,40.41,5100.0,21.953,21.9638,21.953,21.9584,5100.0
2008-04-25 10:15:00,40.39,40.4,40.34,40.34,217300.0,21.9475,21.953,21.9204,21.9204,217300.0
2008-04-25 10:20:00,40.35,40.37,40.33,40.35,28100.0,21.9258,21.9367,21.9149,21.9258,28100.0
2008-04-25 10:25:00,40.34,40.38,40.34,40.38,13900.0,21.9204,21.9421,21.9204,21.9421,13900.0
2008-04-25 10:30:00,40.39,40.41,40.39,40.41,17200.0,21.9475,21.9584,21.9475,21.9584,17200.0
2008-04-25 10:35:00,40.39,40.41,40.29,40.3,43100.0,21.9475,21.9584,21.8932,21.8986,43100.0
2008-04-25 10:40:00,40.3,40.36,40.3,40.33,25400.0,21.8986,21.9312,21.8986,21.9149,25400.0
2008-04-25 10:45:00,40.33,40.34,40.28,40.29,21400.0,21.9149,21.9204,21.8877,21.8932,21400.0
2008-04-25 10:50:00,40.29,40.32,40.26,40.27,56100.0,21.8932,21.9095,21.8769,21.8823,56100.0
2008-04-25 10:55:00,40.27,40.28,40.24,40.27,63000.0,21.8823,21.8877,21.866,21.8823,63000.0
2008-04-25 11:00:00,40.27,40.3,40.26,40.27,37300.0,21.8823,21.8986,21.8769,21.8823,37300.0
2008-04-25 11:05:00,40.26,40.28,40.26,40.28,15000.0,21.8769,21.8877,21.8769,21.8877,15000.0
2008-04-25 11:10:00,40.29,40.3,40.23,40.24,135100.0,21.8932,21.8986,21.8606,21.866,135100.0
2008-04-25 11:15:00,40.24,40.26,40.21,40.22,95700.0,21.866,21.8769,21.8497,21.8551,95700.0
2008-04-25 11:20:00,40.23,40.23,40.15,40.16,58500.0,21.8606,21.8606,21.8171,21.8225,58500.0
2008-04-25 11:25:00,40.16,40.18,40.15,40.17,14400.0,21.8225,21.8334,21.8171,21.828,14400.0
2008-04-25 11:30:00,40.18,40.2,40.18,40.19,7900.0,21.8334,21.8443,21.8334,21.8388,7900.0
2008-04-25 11:35:00,40.2,40.22,40.19,40.22,8900.0,21.8443,21.8551,21.8388,21.8551,8900.0
2008-04-25 11:40:00,40.21,40.23,40.21,40.22,9100.0,21.8497,21.8606,21.8497,21.8551,9100.0
2008-04-25 11:45:00,40.22,40.25,40.21,40.23,21500.0,21.8551,21.8714,21.8497,21.8606,21500.0
2008-04-25 11:50:00,40.23,40.25,40.22,40.24,17600.0,21.8606,21.8714,21.8551,21.866,17600.0
2008-04-25 11:55:00,40.24,40.25,40.21,40.25,23600.0,21.866,21.8714,21.8497,21.8714,23600.0
2008-04-25 12:00:00,40.25,40.27,40.25,40.26,35800.0,21.8714,21.8823,21.8714,21.8769,35800.0
2008-04-25 12:05:00,40.26,40.3,40.26,40.28,19700.0,21.8769,21.8986,21.8769,21.8877,19700.0
2008-04-25 12:10:00,40.28,40.31,40.28,40.29,17700.0,21.8877,21.904,21.8877,21.8932,17700.0
2008-04-25 12:15:00,40.3,40.3,40.28,40.28,2300.0,21.8986,21.8986,21.8877,21.8877,2300.0
2008-04-25 12:20:00,40.28,40.28,40.26,40.26,7600.0,21.8877,21.8877,21.8769,21.8769,7600.0
2008-04-25 12:25:00,40.26,40.26,40.24,40.24,5400.0,21.8769,21.8769,21.866,21.866,5400.0
2008-04-25 12:30:00,40.25,40.26,40.21,40.21,22600.0,21.8714,21.8769,21.8497,21.8497,22600.0
2008-04-25 12:35:00,40.22,40.23,40.2,40.23,19400.0,21.8551,21.8606,21.8443,21.8606,19400.0
2008-04-25 12:40:00,40.24,40.24,40.21,40.23,5300.0,21.866,21.866,21.8497,21.8606,5300.0
2008-04-25 12:45:00,40.23,40.25,40.23,40.24,13400.0,21.8606,21.8714,21.8606,21.866,13400.0
2008-04-25 12:50:00,40.22,40.24,40.21,40.23,11500.0,21.8551,21.866,21.8497,21.8606,11500.0
2008-04-25 12:55:00,40.23,40.23,40.2,40.22,8200.0,21.8606,21.8606,21.8443,21.8551,8200.0
2008-04-25 13:00:00,40.22,40.23,40.2,40.22,56300.0,21.8551,21.8606,21.8443,21.8551,56300.0
2008-04-25 13:05:00,40.22,40.22,40.2,40.2,2600.0,21.8551,21.8551,21.8443,21.8443,2600.0
2008-04-25 13:10:00,40.21,40.22,40.19,40.19,3800.0,21.8497,21.8551,21.8388,21.8388,3800.0
2008-04-25 13:15:00,40.18,40.2,40.18,40.19,105300.0,21.8334,21.8443,21.8334,21.8388,105300.0
2008-04-25 13:20:00,40.2,40.2,40.18,40.2,52200.0,21.8443,21.8443,21.8334,21.8443,52200.0
2008-04-25 13:25:00,40.21,40.21,40.19,40.2,65100.0,21.8497,21.8497,21.8388,21.8443,65100.0
2008-04-25 13:30:00,40.2,40.2,40.17,40.18,11100.0,21.8443,21.8443,21.828,21.8334,11100.0
2008-04-25 13:35:00,40.18,40.2,40.17,40.19,13600.0,21.8334,21.8443,21.828,21.8388,13600.0
2008-04-25 13:40:00,40.2,40.2,40.18,40.19,35400.0,21.8443,21.8443,21.8334,21.8388,35400.0
2008-04-25 13:45:00,40.19,40.19,40.17,40.19,11300.0,21.8388,21.8388,21.828,21.8388,11300.0
2008-04-25 13:50:00,40.19,40.2,40.19,40.19,19900.0,21.8388,21.8443,21.8388,21.8388,19900.0
2008-04-25 13:55:00,40.2,40.25,40.2,40.25,49400.0,21.8443,21.8714,21.8443,21.8714,49400.0
2008-04-25 14:00:00,40.26,40.26,40.26,40.26,6500.0,21.8769,21.8769,21.8769,21.8769,6500.0
2008-04-25 14:05:00,40.26,40.27,40.25,40.26,116100.0,21.8769,21.8823,21.8714,21.8769,116100.0
2008-04-25 14:10:00,40.25,40.25,40.24,40.24,12700.0,21.8714,21.8714,21.866,21.866,12700.0
2008-04-25 14:15:00,40.23,40.25,40.22,40.25,23000.0,21.8606,21.8714,21.8551,21.8714,23000.0
2008-04-25 14:20:00,40.25,40.25,40.22,40.23,114600.0,21.8714,21.8714,21.8551,21.8606,114600.0
2008-04-25 14:25:00,40.23,40.24,40.21,40.21,33600.0,21.8606,21.866,21.8497,21.8497,33600.0
2008-04-25 14:30:00,40.22,40.24,40.21,40.22,145600.0,21.8551,21.866,21.8497,21.8551,145600.0
2008-04-25 14:35:00,40.22,40.24,40.21,40.21,17800.0,21.8551,21.866,21.8497,21.8497,17800.0
2008-04-25 14:40:00,40.22,40.22,40.2,40.21,52300.0,21.8551,21.8551,21.8443,21.8497,52300.0
2008-04-25 14:45:00,40.21,40.22,40.15,40.16,91000.0,21.8497,21.8551,21.8171,21.8225,91000.0
2008-04-25 14:50:00,40.16,40.21,40.16,40.21,111800.0,21.8225,21.8497,21.8225,21.8497,111800.0
2008-04-25 14:55:00,40.21,40.21,40.19,40.2,45800.0,21.8497,21.8497,21.8388,21.8443,45800.0
2008-04-25 15:00:00,40.2,40.23,40.18,40.21,47400.0,21.8443,21.8606,21.8334,21.8497,47400.0
2008-04-25 15:05:00,40.2,40.23,40.19,40.22,128400.0,21.8443,21.8606,21.8388,21.8551,128400.0
2008-04-25 15:10:00,40.23,40.25,40.18,40.2,164200.0,21.8606,21.8714,21.8334,21.8443,164200.0
2008-04-25 15:15:00,40.2,40.23,40.2,40.23,40300.0,21.8443,21.8606,21.8443,21.8606,40300.0
2008-04-25 15:20:00,40.23,40.27,40.22,40.26,34000.0,21.8606,21.8823,21.8551,21.8769,34000.0
2008-04-25 15:25:00,40.26,40.28,40.26,40.26,45400.0,21.8769,21.8877,21.8769,21.8769,45400.0
2008-04-25 15:30:00,40.26,40.3,40.26,40.27,121200.0,21.8769,21.8986,21.8769,21.8823,121200.0
2008-04-25 15:35:00,40.28,40.28,40.26,40.27,52700.0,21.8877,21.8877,21.8769,21.8823,52700.0
2008-04-25 15:40:00,40.27,40.27,40.23,40.25,120900.0,21.8823,21.8823,21.8606,21.8714,120900.0
2008-04-25 15:45:00,40.25,40.25,40.22,40.24,225900.0,21.8714,21.8714,21.8551,21.866,225900.0
2008-04-25 15:50:00,40.24,40.27,40.18,40.19,247900.0,21.866,21.8823,21.8334,21.8388,247900.0
2008-04-25 15:55:00,40.2,40.34,40.2,40.34,106300.0,21.8443,21.9204,21.8443,21.9204,106300.0
2008-04-28 09:30:00,40.34,40.38,40.27,40.38,31200.0,21.9204,21.9421,21.8823,21.9421,31200.0
2008-04-28 09:35:00,40.34,40.48,40.34,40.42,94200.0,21.9204,21.9964,21.9204,21.9638,94200.0
2008-04-28 09:40:00,40.42,40.42,40.3,40.3,53900.0,21.9638,21.9638,21.8986,21.8986,53900.0
2008-04-28 09:45:00,40.28,40.28,40.21,40.25,9800.0,21.8877,21.8877,21.8497,21.8714,9800.0
2008-04-28 09:50:00,40.25,40.27,40.22,40.23,13600.0,21.8714,21.8823,21.8551,21.8606,13600.0
2008-04-28 09:55:00,40.22,40.27,40.2,40.2,11100.0,21.8551,21.8823,21.8443,21.8443,11100.0
2008-04-28 10:00:00,40.18,40.18,40.11,40.16,39000.0,21.8334,21.8334,21.7954,21.8225,39000.0
2008-04-28 10:05:00,40.16,40.18,40.14,40.17,35200.0,21.8225,21.8334,21.8117,21.828,35200.0
2008-04-28 10:10:00,40.17,40.27,40.17,40.27,72900.0,21.828,21.8823,21.828,21.8823,72900.0
2008-04-28 10:15:00,40.28,40.36,40.28,40.35,44000.0,21.8877,21.9312,21.8877,21.9258,44000.0
2008-04-28 10:20:00,40.35,40.41,40.35,40.4,9200.0,21.9258,21.9584,21.9258,21.953,9200.0
2008-04-28 10:25:00,40.4,40.42,40.38,40.42,17400.0,21.953,21.9638,21.9421,21.9638,17400.0
2008-04-28 10:30:00,40.43,40.49,40.41,40.49,19500.0,21.9693,22.0019,21.9584,22.0019,19500.0
2008-04-28 10:35:00,40.48,40.5,40.47,40.47,18500.0,21.9964,22.0073,21.991,21.991,18500.0
2008-04-28 10:40:00,40.46,40.47,40.42,40.43,68100.0,21.9856,21.991,21.9638,21.9693,68100.0
2008-04-28 10:45:00,40.43,40.43,40.42,40.42,7400.0,21.9693,21.9693,21.9638,21.9638,7400.0
2008-04-28 10:50:00,40.42,40.42,40.39,40.39,30200.0,21.9638,21.9638,21.9475,21.9475,30200.0
2008-04-28 10:55:00,40.4,40.41,40.39,40.4,23600.0,21.953,21.9584,21.9475,21.953,23600.0
2008-04-28 11:00:00,40.4,40.4,40.39,40.39,16800.0,21.953,21.953,21.9475,21.9475,16800.0
2008-04-28 11:05:00,40.4,40.41,40.38,40.38,17700.0,21.953,21.9584,21.9421,21.9421,17700.0
2008-04-28 11:10:00,40.38,40.39,40.37,40.38,4900.0,21.9421,21.9475,21.9367,21.9421,4900.0
2008-04-28 11:15:00,40.37,40.38,40.34,40.34,6500.0,21.9367,21.9421,21.9204,21.9204,6500.0
2008-04-28 11:20:00,40.34,40.34,40.31,40.31,4600.0,21.9204,21.9204,21.904,21.904,4600.0
2008-04-28 11:25:00,40.3,40.3,40.26,40.27,9300.0,21.8986,21.8986,21.8769,21.8823,9300.0
2008-04-28 11:30:00,40.27,40.27,40.25,40.25,3300.0,21.8823,21.8823,21.8714,21.8714,3300.0
2008-04-28 11:35:00,40.25,40.32,40.24,40.3,154200.0,21.8714,21.9095,21.866,21.8986,154200.0
2008-04-28 11:40:00,40.31,40.31,40.3,40.3,2800.0,21.904,21.904,21.8986,21.8986,2800.0
2008-04-28 11:45:00,40.3,40.3,40.29,40.3,4200.0,21.8986,21.8986,21.8932,21.8986,4200.0
2008-04-28 11:50:00,40.31,40.31,40.29,40.29,3000.0,21.904,21.904,21.8932,21.8932,3000.0
2008-04-28 11:55:00,40.29,40.3,40.29,40.3,1100.0,21.8932,21.8986,21.8932,21.8986,1100.0
2008-04-28 12:00:00,40.29,40.3,40.29,40.3,10300.0,21.8932,21.8986,21.8932,21.8986,10300.0
2008-04-28 12:05:00,40.3,40.33,40.29,40.33,107600.0,21.8986,21.9149,21.8932,21.9149,107600.0
2008-04-28 12:10:00,40.32,40.33,40.32,40.32,6500.0,21.9095,21.9149,21.9095,21.9095,6500.0
2008-04-28 12:15:00,40.32,40.34,40.31,40.31,8900.0,21.9095,21.9204,21.904,21.904,8900.0
2008-04-28 12:20:00,40.32,40.32,40.31,40.31,14300.0,21.9095,21.9095,21.904,21.904,14300.0
2008-04-28 12:25:00,40.31,40.35,40.31,40.35,140700.0,21.904,21.9258,21.904,21.9258,140700.0
2008-04-28 12:30:00,40.36,40.37,40.36,40.36,12800.0,21.9312,21.9367,21.9312,21.9312,12800.0
2008-04-28 12:35:00,40.35,40.36,40.33,40.33,1700.0,21.9258,21.9312,21.9149,21.9149,1700.0
2008-04-28 12:40:00,40.33,40.33,40.29,40.29,2800.0,21.9149,21.9149,21.8932,21.8932,2800.0
2008-04-28 12:45:00,40.28,40.3,40.28,40.29,7100.0,21.8877,21.8986,21.8877,21.8932,7100.0
2008-04-28 12:50:00,40.29,40.31,40.28,40.3,10700.0,21.8932,21.904,21.8877,21.8986,10700.0
2008-04-28 12:55:00,40.3,40.31,40.29,40.29,6200.0,21.8986,21.904,21.8932,21.8932,6200.0
2008-04-28 13:00:00,40.29,40.3,40.28,40.3,4100.0,21.8932,21.8986,21.8877,21.8986,4100.0
2008-04-28 13:05:00,40.3,40.32,40.3,40.3,7600.0,21.8986,21.9095,21.8986,21.8986,7600.0
2008-04-28 13:10:00,40.3,40.31,40.29,40.29,1500.0,21.8986,21.904,21.8932,21.8932,1500.0
2008-04-28 13:15:00,40.29,40.3,40.27,40.28,44600.0,21.8932,21.8986,21.8823,21.8877,44600.0
2008-04-28 13:20:00,40.27,40.28,40.25,40.26,53500.0,21.8823,21.8877,21.8714,21.8769,53500.0
2008-04-28 13:25:00,40.26,40.27,40.25,40.26,18000.0,21.8769,21.8823,21.8714,21.8769,18000.0
2008-04-28 13:30:00,40.27,40.28,40.27,40.27,15100.0,21.8823,21.8877,21.8823,21.8823,15100.0
2008-04-28 13:35:00,40.27,40.27,40.25,40.25,4800.0,21.8823,21.8823,21.8714,21.8714,4800.0
2008-04-28 13:40:00,40.26,40.28,40.25,40.28,110100.0,21.8769,21.8877,21.8714,21.8877,110100.0
2008-04-28 13:45:00,40.27,40.28,40.25,40.28,98700.0,21.8823,21.8877,21.8714,21.8877,98700.0
2008-04-28 13:50:00,40.27,40.3,40.26,40.29,31100.0,21.8823,21.8986,21.8769,21.8932,31100.0
2008-04-28 13:55:00,40.29,40.29,40.28,40.29,51700.0,21.8932,21.8932,21.8877,21.8932,51700.0
2008-04-28 14:00:00,40.29,40.29,40.28,40.28,26900.0,21.8932,21.8932,21.8877,21.8877,26900.0
2008-04-28 14:05:00,40.28,40.29,40.27,40.27,28100.0,21.8877,21.8932,21.8823,21.8823,28100.0
2008-04-28 14:10:00,40.28,40.28,40.26,40.26,48300.0,21.8877,21.8877,21.8769,21.8769,48300.0
2008-04-28 14:15:00,40.27,40.29,40.26,40.29,81600.0,21.8823,21.8932,21.8769,21.8932,81600.0
2008-04-28 14:20:00,40.28,40.32,40.28,40.29,80400.0,21.8877,21.9095,21.8877,21.8932,80400.0
2008-04-28 14:25:00,40.29,40.29,40.27,40.28,40900.0,21.8932,21.8932,21.8823,21.8877,40900.0
2008-04-28 14:30:00,40.29,40.29,40.28,40.29,29100.0,21.8932,21.8932,21.8877,21.8932,29100.0
2008-04-28 14:35:00,40.28,40.31,40.28,40.3,61200.0,21.8877,21.904,21.8877,21.8986,61200.0
2008-04-28 14:40:00,40.29,40.32,40.29,40.32,56700.0,21.8932,21.9095,21.8932,21.9095,56700.0
2008-04-28 14:45:00,40.32,40.32,40.29,40.29,100100.0,21.9095,21.9095,21.8932,21.8932,100100.0
2008-04-28 14:50:00,40.29,40.29,40.27,40.29,26800.0,21.8932,21.8932,21.8823,21.8932,26800.0
2008-04-28 14:55:00,40.29,40.31,40.28,40.31,91800.0,21.8932,21.904,21.8877,21.904,91800.0
2008-04-28 15:00:00,40.31,40.33,40.3,40.3,34700.0,21.904,21.9149,21.8986,21.8986,34700.0
2008-04-28 15:05:00,40.31,40.31,40.29,40.3,45900.0,21.904,21.904,21.8932,21.8986,45900.0
2008-04-28 15:10:00,40.31,40.31,40.3,40.31,10500.0,21.904,21.904,21.8986,21.904,10500.0
2008-04-28 15:15:00,40.32,40.32,40.31,40.31,41000.0,21.9095,21.9095,21.904,21.904,41000.0
2008-04-28 15:20:00,40.31,40.32,40.3,40.31,26100.0,21.904,21.9095,21.8986,21.904,26100.0
2008-04-28 15:25:00,40.31,40.31,40.25,40.26,35700.0,21.904,21.904,21.8714,21.8769,35700.0
2008-04-28 15:30:00,40.27,40.27,40.23,40.23,14100.0,21.8823,21.8823,21.8606,21.8606,14100.0
2008-04-28 15:35:00,40.23,40.25,40.23,40.25,28400.0,21.8606,21.8714,21.8606,21.8714,28400.0
2008-04-28 15:40:00,40.25,40.27,40.23,40.25,200400.0,21.8714,21.8823,21.8606,21.8714,200400.0
2008-04-28 15:45:00,40.24,40.25,40.22,40.23,130200.0,21.866,21.8714,21.8551,21.8606,130200.0
2008-04-28 15:50:00,40.22,40.23,40.18,40.18,37300.0,21.8551,21.8606,21.8334,21.8334,37300.0
2008-04-28 15:55:00,40.18,40.22,40.14,40.2,203400.0,21.8334,21.8551,21.8117,21.8443,203400.0
2008-04-29 09:30:00,40.01,40.3,40.01,40.25,18200.0,21.741,21.8986,21.741,21.8714,18200.0
2008-04-29 09:35:00,40.24,40.26,40.21,40.23,55500.0,21.866,21.8769,21.8497,21.8606,55500.0
2008-04-29 09:40:00,40.23,40.27,40.22,40.22,32200.0,21.8606,21.8823,21.8551,21.8551,32200.0
2008-04-29 09:45:00,40.21,40.25,40.18,40.21,19900.0,21.8497,21.8714,21.8334,21.8497,19900.0
2008-04-29 09:50:00,40.21,40.21,40.15,40.18,36500.0,21.8497,21.8497,21.8171,21.8334,36500.0
2008-04-29 09:55:00,40.16,40.18,40.14,40.17,27300.0,21.8225,21.8334,21.8117,21.828,27300.0
2008-04-29 10:00:00,40.17,40.23,40.07,40.12,350700.0,21.828,21.8606,21.7736,21.8008,350700.0
2008-04-29 10:05:00,40.12,40.15,40.11,40.13,28400.0,21.8008,21.8171,21.7954,21.8062,28400.0
2008-04-29 10:10:00,40.13,40.2,40.13,40.2,54300.0,21.8062,21.8443,21.8062,21.8443,54300.0
2008-04-29 10:15:00,40.2,40.21,40.16,40.19,60900.0,21.8443,21.8497,21.8225,21.8388,60900.0
2008-04-29 10:20:00,40.19,40.19,40.14,40.15,52000.0,21.8388,21.8388,21.8117,21.8171,52000.0
2008-04-29 10:25:00,40.15,40.18,40.14,40.18,42100.0,21.8171,21.8334,21.8117,21.8334,42100.0
2008-04-29 10:30:00,40.17,40.17,40.09,40.1,58900.0,21.828,21.828,21.7845,21.7899,58900.0
2008-04-29 10:35:00,40.1,40.12,40.1,40.1,28500.0,21.7899,21.8008,21.7899,21.7899,28500.0
2008-04-29 10:40:00,40.1,40.1,40.05,40.06,19900.0,21.7899,21.7899,21.7628,21.7682,19900.0
2008-04-29 10:45:00,40.07,40.08,40.06,40.07,229600.0,21.7736,21.7791,21.7682,21.7736,229600.0
2008-04-29 10:50:00,40.06,40.06,40.0,40.0,22400.0,21.7682,21.7682,21.7356,21.7356,22400.0
2008-04-29 10:55:00,40.0,40.0,39.97,40.0,73300.0,21.7356,21.7356,21.7193,21.7356,73300.0
2008-04-29 11:00:00,40.0,40.0,39.96,39.96,23600.0,21.7356,21.7356,21.7139,21.7139,23600.0
2008-04-29 11:05:00,39.96,39.97,39.96,39.96,19400.0,21.7139,21.7193,21.7139,21.7139,19400.0
2008-04-29 11:10:00,39.96,39.97,39.94,39.96,33300.0,21.7139,21.7193,21.703,21.7139,33300.0
2008-04-29 11:15:00,39.96,39.97,39.95,39.95,5000.0,21.7139,21.7193,21.7084,21.7084,5000.0
2008-04-29 11:20:00,39.96,39.96,39.93,39.93,19900.0,21.7139,21.7139,21.6976,21.6976,19900.0
2008-04-29 11:25:00,39.94,39.94,39.93,39.94,10400.0,21.703,21.703,21.6976,21.703,10400.0
2008-04-29 11:30:00,39.94,40.05,39.94,40.04,123800.0,21.703,21.7628,21.703,21.7573,123800.0
2008-04-29 11:35:00,40.03,40.06,40.02,40.04,45800.0,21.7519,21.7682,21.7465,21.7573,45800.0
2008-04-29 11:40:00,40.05,40.05,39.97,40.0,50000.0,21.7628,21.7628,21.7193,21.7356,50000.0
2008-04-29 11:45:00,40.01,40.04,40.0,40.03,33200.0,21.741,21.7573,21.7356,21.7519,33200.0
2008-04-29 11:50:00,40.03,40.06,40.03,40.04,48600.0,21.7519,21.7682,21.7519,21.7573,48600.0
2008-04-29 11:55:00,40.03,40.04,40.0,40.01,14000.0,21.7519,21.7573,21.7356,21.741,14000.0
2008-04-29 12:00:00,40.01,40.01,39.99,40.0,20800.0,21.741,21.741,21.7302,21.7356,20800.0
2008-04-29 12:05:00,40.0,40.01,39.99,40.0,18100.0,21.7356,21.741,21.7302,21.7356,18100.0
2008-04-29 12:10:00,40.0,40.02,39.99,40.01,28800.0,21.7356,21.7465,21.7302,21.741,28800.0
2008-04-29 12:15:00,40.01,40.02,40.0,40.02,19500.0,21.741,21.7465,21.7356,21.7465,19500.0
2008-04-29 12:20:00,40.01,40.02,40.0,40.02,61600.0,21.741,21.7465,21.7356,21.7465,61600.0
2008-04-29 12:25:00,40.01,40.05,40.0,40.05,15000.0,21.741,21.7628,21.7356,21.7628,15000.0
2008-04-29 12:30:00,40.04,40.05,40.02,40.04,92400.0,21.7573,21.7628,21.7465,21.7573,92400.0
2008-04-29 12:35:00,40.0,40.06,40.0,40.06,144800.0,21.7356,21.7682,21.7356,21.7682,144800.0
2008-04-29 12:40:00,40.06,40.07,40.03,40.04,105000.0,21.7682,21.7736,21.7519,21.7573,105000.0
2008-04-29 12:45:00,40.03,40.04,40.03,40.04,2600.0,21.7519,21.7573,21.7519,21.7573,2600.0
2008-04-29 12:50:00,40.03,40.07,40.03,40.05,96500.0,21.7519,21.7736,21.7519,21.7628,96500.0
2008-04-29 12:55:00,40.05,40.06,40.03,40.05,121700.0,21.7628,21.7682,21.7519,21.7628,121700.0
2008-04-29 13:00:00,40.04,40.05,40.02,40.02,21000.0,21.7573,21.7628,21.7465,21.7465,21000.0
2008-04-29 13:05:00,40.03,40.04,40.03,40.04,9800.0,21.7519,21.7573,21.7519,21.7573,9800.0
2008-04-29 13:10:00,40.04,40.06,40.04,40.04,27100.0,21.7573,21.7682,21.7573,21.7573,27100.0
2008-04-29 13:15:00,40.05,40.06,40.04,40.05,249300.0,21.7628,21.7682,21.7573,21.7628,249300.0
2008-04-29 13:20:00,40.05,40.07,40.04,40.04,23100.0,21.7628,21.7736,21.7573,21.7573,23100.0
2008-04-29 13:25:00,40.05,40.06,40.04,40.05,8500.0,21.7628,21.7682,21.7573,21.7628,8500.0
2008-04-29 13:30:00,40.05,40.06,40.05,40.06,61100.0,21.7628,21.7682,21.7628,21.7682,61100.0
2008-04-29 13:35:00,40.05,40.06,40.04,40.05,59300.0,21.7628,21.7682,21.7573,21.7628,59300.0
2008-04-29 13:40:00,40.04,40.05,40.04,40.04,6900.0,21.7573,21.7628,21.7573,21.7573,6900.0
2008-04-29 13:45:00,40.03,40.03,40.0,40.0,61100.0,21.7519,21.7519,21.7356,21.7356,61100.0
2008-04-29 13:50:00,40.01,40.01,40.0,40.0,28600.0,21.741,21.741,21.7356,21.7356,28600.0
2008-04-29 13:55:00,40.0,40.0,39.99,40.0,4900.0,21.7356,21.7356,21.7302,21.7356,4900.0
2008-04-29 14:00:00,40.0,40.0,39.98,39.98,4800.0,21.7356,21.7356,21.7247,21.7247,4800.0
2008-04-29 14:05:00,39.98,39.98,39.98,39.98,21400.0,21.7247,21.7247,21.7247,21.7247,21400.0
2008-04-29 14:10:00,39.98,40.01,39.97,39.98,28900.0,21.7247,21.741,21.7193,21.7247,28900.0
2008-04-29 14:15:00,39.98,39.99,39.96,39.98,42900.0,21.7247,21.7302,21.7139,21.7247,42900.0
2008-04-29 14:20:00,39.99,40.02,39.99,40.0,135900.0,21.7302,21.7465,21.7302,21.7356,135900.0
2008-04-29 14:25:00,40.01,40.03,40.0,40.02,44300.0,21.741,21.7519,21.7356,21.7465,44300.0
2008-04-29 14:30:00,40.01,40.05,40.01,40.03,206100.0,21.741,21.7628,21.741,21.7519,206100.0
2008-04-29 14:35:00,40.02,40.02,39.98,39.99,47600.0,21.7465,21.7465,21.7247,21.7302,47600.0
2008-04-29 14:40:00,39.99,40.03,39.99,40.02,23600.0,21.7302,21.7519,21.7302,21.7465,23600.0
2008-04-29 14:45:00,40.02,40.05,40.02,40.05,12700.0,21.7465,21.7628,21.7465,21.7628,12700.0
2008-04-29 14:50:00,40.04,40.06,40.04,40.06,10200.0,21.7573,21.7682,21.7573,21.7682,10200.0
2008-04-29 14:55:00,40.06,40.08,40.06,40.08,86300.0,21.7682,21.7791,21.7682,21.7791,86300.0
2008-04-29 15:00:00,40.08,40.09,40.07,40.07,31200.0,21.7791,21.7845,21.7736,21.7736,31200.0
2008-04-29 15:05:00,40.08,40.1,40.08,40.09,17700.0,21.7791,21.7899,21.7791,21.7845,17700.0
2008-04-29 15:10:00,40.09,40.1,40.08,40.09,30600.0,21.7845,21.7899,21.7791,21.7845,30600.0
2008-04-29 15:15:00,40.1,40.11,40.09,40.11,10300.0,21.7899,21.7954,21.7845,21.7954,10300.0
2008-04-29 15:20:00,40.11,40.11,40.09,40.1,51000.0,21.7954,21.7954,21.7845,21.7899,51000.0
2008-04-29 15:25:00,40.09,40.09,40.03,40.03,59900.0,21.7845,21.7845,21.7519,21.7519,59900.0
2008-04-29 15:30:00,40.02,40.06,40.02,40.06,9000.0,21.7465,21.7682,21.7465,21.7682,9000.0
2008-04-29 15:35:00,40.06,40.06,40.03,40.03,138600.0,21.7682,21.7682,21.7519,21.7519,138600.0
2008-04-29 15:40:00,40.02,40.02,40.0,40.02,68100.0,21.7465,21.7465,21.7356,21.7465,68100.0
2008-04-29 15:45:00,40.01,40.01,39.97,39.98,41100.0,21.741,21.741,21.7193,21.7247,41100.0
2008-04-29 15:50:00,39.98,39.99,39.97,39.99,16000.0,21.7247,21.7302,21.7193,21.7302,16000.0
2008-04-29 15:55:00,39.99,40.04,39.98,40.03,79000.0,21.7302,21.7573,21.7247,21.7519,79000.0
2008-04-30 09:30:00,40.11,40.11,40.0,40.0,38400.0,21.7954,21.7954,21.7356,21.7356,38400.0
2008-04-30 09:35:00,40.01,40.09,40.01,40.03,78300.0,21.741,21.7845,21.741,21.7519,78300.0
2008-04-30 09:40:00,40.04,40.1,40.04,40.08,18100.0,21.7573,21.7899,21.7573,21.7791,18100.0
2008-04-30 09:45:00,40.09,40.11,40.06,40.08,12700.0,21.7845,21.7954,21.7682,21.7791,12700.0
2008-04-30 09:50:00,40.09,40.11,40.08,40.08,71700.0,21.7845,21.7954,21.7791,21.7791,71700.0
2008-04-30 09:55:00,40.07,40.09,40.06,40.08,19800.0,21.7736,21.7845,21.7682,21.7791,19800.0
2008-04-30 10:00:00,40.07,40.18,40.07,40.18,93000.0,21.7736,21.8334,21.7736,21.8334,93000.0
2008-04-30 10:05:00,40.18,40.25,40.18,40.25,40300.0,21.8334,21.8714,21.8334,21.8714,40300.0
2008-04-30 10:10:00,40.25,40.25,40.18,40.18,18600.0,21.8714,21.8714,21.8334,21.8334,18600.0
2008-04-30 10:15:00,40.19,40.19,40.1,40.1,18200.0,21.8388,21.8388,21.7899,21.7899,18200.0
2008-04-30 10:20:00,40.1,40.13,40.1,40.12,3500.0,21.7899,21.8062,21.7899,21.8008,3500.0
2008-04-30 10:25:00,40.13,40.13,40.1,40.1,4000.0,21.8062,21.8062,21.7899,21.7899,4000.0
2008-04-30 10:30:00,40.11,40.15,40.11,40.15,44700.0,21.7954,21.8171,21.7954,21.8171,44700.0
2008-04-30 10:35:00,40.14,40.14,40.02,40.02,8600.0,21.8117,21.8117,21.7465,21.7465,8600.0
2008-04-30 10:40:00,40.01,40.01,39.98,39.98,6100.0,21.741,21.741,21.7247,21.7247,6100.0
2008-04-30 10:45:00,39.99,39.99,39.97,39.98,69100.0,21.7302,21.7302,21.7193,21.7247,69100.0
2008-04-30 10:50:00,39.98,39.99,39.97,39.97,6300.0,21.7247,21.7302,21.7193,21.7193,6300.0
2008-04-30 10:55:00,39.97,39.98,39.96,39.98,14400.0,21.7193,21.7247,21.7139,21.7247,14400.0
2008-04-30 11:00:00,39.99,40.03,39.99,40.02,47700.0,21.7302,21.7519,21.7302,21.7465,47700.0
2008-04-30 11:05:00,40.01,40.06,40.01,40.05,9800.0,21.741,21.7682,21.741,21.7628,9800.0
2008-04-30 11:10:00,40.05,40.09,40.05,40.08,6700.0,21.7628,21.7845,21.7628,21.7791,6700.0
2008-04-30 11:15:00,40.08,40.11,40.08,40.1,6000.0,21.7791,21.7954,21.7791,21.7899,6000.0
2008-04-30 11:20:00,40.1,40.12,40.1,40.11,26700.0,21.7899,21.8008,21.7899,21.7954,26700.0
2008-04-30 11:25:00,40.12,40.12,40.11,40.12,5300.0,21.8008,21.8008,21.7954,21.8008,5300.0
2008-04-30 11:30:00,40.12,40.14,40.12,40.13,9700.0,21.8008,21.8117,21.8008,21.8062,9700.0
2008-04-30 11:35:00,40.13,40.13,40.12,40.13,3400.0,21.8062,21.8062,21.8008,21.8062,3400.0
2008-04-30 11:40:00,40.13,40.13,40.12,40.12,2400.0,21.8062,21.8062,21.8008,21.8008,2400.0
2008-04-30 11:45:00,40.12,40.12,40.1,40.11,10000.0,21.8008,21.8008,21.7899,21.7954,10000.0
2008-04-30 11:50:00,40.1,40.11,40.09,40.09,19000.0,21.7899,21.7954,21.7845,21.7845,19000.0
2008-04-30 11:55:00,40.1,40.12,40.1,40.12,4100.0,21.7899,21.8008,21.7899,21.8008,4100.0
2008-04-30 12:00:00,40.12,40.16,40.12,40.15,3800.0,21.8008,21.8225,21.8008,21.8171,3800.0
2008-04-30 12:05:00,40.16,40.18,40.15,40.18,3000.0,21.8225,21.8334,21.8171,21.8334,3000.0
2008-04-30 12:10:00,40.18,40.19,40.15,40.16,10100.0,21.8334,21.8388,21.8171,21.8225,10100.0
2008-04-30 12:15:00,40.16,40.17,40.13,40.13,27100.0,21.8225,21.828,21.8062,21.8062,27100.0
2008-04-30 12:20:00,40.11,40.11,40.09,40.09,95100.0,21.7954,21.7954,21.7845,21.7845,95100.0
2008-04-30 12:25:00,40.1,40.11,40.09,40.09,93300.0,21.7899,21.7954,21.7845,21.7845,93300.0
2008-04-30 12:30:00,40.08,40.1,40.08,40.1,7000.0,21.7791,21.7899,21.7791,21.7899,7000.0
2008-04-30 12:35:00,40.09,40.1,40.09,40.09,11500.0,21.7845,21.7899,21.7845,21.7845,11500.0
2008-04-30 12:40:00,40.1,40.1,40.08,40.09,14200.0,21.7899,21.7899,21.7791,21.7845,14200.0
2008-04-30 12:45:00,40.09,40.1,40.08,40.09,38000.0,21.7845,21.7899,21.7791,21.7845,38000.0
2008-04-30 12:50:00,40.09,40.1,40.08,40.08,96400.0,21.7845,21.7899,21.7791,21.7791,96400.0
2008-04-30 12:55:00,40.08,40.09,40.06,40.06,6500.0,21.7791,21.7845,21.7682,21.7682,6500.0
2008-04-30 13:00:00,40.06,40.07,40.06,40.07,19900.0,21.7682,21.7736,21.7682,21.7736,19900.0
2008-04-30 13:05:00,40.07,40.1,40.07,40.09,21900.0,21.7736,21.7899,21.7736,21.7845,21900.0
2008-04-30 13:10:00,40.09,40.11,40.09,40.09,53900.0,21.7845,21.7954,21.7845,21.7845,53900.0
2008-04-30 13:15:00,40.09,40.1,40.08,40.09,18500.0,21.7845,21.7899,21.7791,21.7845,18500.0
2008-04-30 13:20:00,40.1,40.11,40.1,40.1,4800.0,21.7899,21.7954,21.7899,21.7899,4800.0
2008-04-30 13:25:00,40.12,40.13,40.12,40.12,80200.0,21.8008,21.8062,21.8008,21.8008,80200.0
2008-04-30 13:30:00,40.12,40.12,40.11,40.12,2300.0,21.8008,21.8008,21.7954,21.8008,2300.0
2008-04-30 13:35:00,40.12,40.14,40.12,40.14,2300.0,21.8008,21.8117,21.8008,21.8117,2300.0
2008-04-30 13:40:00,40.15,40.15,40.14,40.15,2100.0,21.8171,21.8171,21.8117,21.8171,2100.0
2008-04-30 13:45:00,40.15,40.15,40.14,40.15,6500.0,21.8171,21.8171,21.8117,21.8171,6500.0
2008-04-30 13:50:00,40.14,40.16,40.13,40.16,18300.0,21.8117,21.8225,21.8062,21.8225,18300.0
2008-04-30 13:55:00,40.16,40.17,40.15,40.17,6900.0,21.8225,21.828,21.8171,21.828,6900.0
2008-04-30 14:00:00,40.17,40.18,40.16,40.17,5800.0,21.828,21.8334,21.8225,21.828,5800.0
2008-04-30 14:05:00,40.22,40.31,40.21,40.3,14500.0,21.8551,21.904,21.8497,21.8986,14500.0
2008-04-30 14:10:00,40.31,40.37,40.24,40.29,132300.0,21.904,21.9367,21.866,21.8932,132300.0
2008-04-30 14:15:00,40.3,40.55,40.21,40.51,141900.0,21.8986,22.0345,21.8497,22.0127,141900.0
2008-04-30 14:20:00,40.52,40.52,40.25,40.29,158000.0,22.0182,22.0182,21.8714,21.8932,158000.0
2008-04-30 14:25:00,40.3,40.37,40.28,40.36,72200.0,21.8986,21.9367,21.8877,21.9312,72200.0
2008-04-30 14:30:00,40.36,40.42,40.34,40.4,53500.0,21.9312,21.9638,21.9204,21.953,53500.0
2008-04-30 14:35:00,40.4,40.41,40.34,40.37,87700.0,21.953,21.9584,21.9204,21.9367,87700.0
2008-04-30 14:40:00,40.37,40.41,40.35,40.38,74400.0,21.9367,21.9584,21.9258,21.9421,74400.0
2008-04-30 14:45:00,40.37,40.39,40.35,40.35,36500.0,21.9367,21.9475,21.9258,21.9258,36500.0
2008-04-30 14:50:00,40.35,40.36,40.24,40.26,139500.0,21.9258,21.9312,21.866,21.8769,139500.0
2008-04-30 14:55:00,40.27,40.35,40.25,40.34,66700.0,21.8823,21.9258,21.8714,21.9204,66700.0
2008-04-30 15:00:00,40.33,40.33,40.28,40.29,51600.0,21.9149,21.9149,21.8877,21.8932,51600.0
2008-04-30 15:05:00,40.29,40.3,40.23,40.24,72600.0,21.8932,21.8986,21.8606,21.866,72600.0
2008-04-30 15:10:00,40.24,40.27,40.05,40.1,119900.0,21.866,21.8823,21.7628,21.7899,119900.0
2008-04-30 15:15:00,40.11,40.2,40.09,40.2,240700.0,21.7954,21.8443,21.7845,21.8443,240700.0
2008-04-30 15:20:00,40.2,40.24,40.2,40.22,73300.0,21.8443,21.866,21.8443,21.8551,73300.0
2008-04-30 15:25:00,40.22,40.24,40.15,40.16,34700.0,21.8551,21.866,21.8171,21.8225,34700.0
2008-04-30 15:30:00,40.17,40.21,40.14,40.2,27400.0,21.828,21.8497,21.8117,21.8443,27400.0
2008-04-30 15:35:00,40.21,40.22,40.18,40.18,38500.0,21.8497,21.8551,21.8334,21.8334,38500.0
2008-04-30 15:40:00,40.18,40.18,40.11,40.17,109900.0,21.8334,21.8334,21.7954,21.828,109900.0
2008-04-30 15:45:00,40.17,40.18,40.1,40.11,96200.0,21.828,21.8334,21.7899,21.7954,96200.0
2008-04-30 15:50:00,40.11,40.12,40.03,40.05,319500.0,21.7954,21.8008,21.7519,21.7628,319500.0
2008-04-30 15:55:00,40.05,40.06,39.99,40.05,73500.0,21.7628,21.7682,21.7302,21.7628,73500.0
2008-05-01 09:30:00,40.1,40.21,40.08,40.15,76800.0,21.7899,21.8497,21.7791,21.8171,76800.0
2008-05-01 09:35:00,40.11,40.11,40.06,40.08,9500.0,21.7954,21.7954,21.7682,21.7791,9500.0
2008-05-01 09:40:00,40.06,40.16,40.06,40.16,53500.0,21.7682,21.8225,21.7682,21.8225,53500.0
2008-05-01 09:45:00,40.17,40.26,40.17,40.26,99200.0,21.828,21.8769,21.828,21.8769,99200.0
2008-05-01 09:50:00,40.26,40.32,40.22,40.32,8600.0,21.8769,21.9095,21.8551,21.9095,8600.0
2008-05-01 09:55:00,40.32,40.37,40.31,40.33,60300.0,21.9095,21.9367,21.904,21.9149,60300.0
2008-05-01 10:00:00,40.34,40.49,40.34,40.46,256900.0,21.9204,22.0019,21.9204,21.9856,256900.0
2008-05-01 10:05:00,40.46,40.47,40.43,40.44,59100.0,21.9856,21.991,21.9693,21.9747,59100.0
2008-05-01 10:10:00,40.44,40.44,40.39,40.4,62600.0,21.9747,21.9747,21.9475,21.953,62600.0
2008-05-01 10:15:00,40.41,40.43,40.35,40.36,74700.0,21.9584,21.9693,21.9258,21.9312,74700.0
2008-05-01 10:20:00,40.36,40.44,40.34,40.44,37600.0,21.9312,21.9747,21.9204,21.9747,37600.0
2008-05-01 10:25:00,40.45,40.45,40.41,40.41,27300.0,21.9801,21.9801,21.9584,21.9584,27300.0
2008-05-01 10:30:00,40.41,40.42,40.38,40.38,47700.0,21.9584,21.9638,21.9421,21.9421,47700.0
2008-05-01 10:35:00,40.38,40.4,40.32,40.32,92500.0,21.9421,21.953,21.9095,21.9095,92500.0
2008-05-01 10:40:00,40.32,40.33,40.23,40.23,272900.0,21.9095,21.9149,21.8606,21.8606,272900.0
2008-05-01 10:45:00,40.22,40.22,40.16,40.17,204900.0,21.8551,21.8551,21.8225,21.828,204900.0
2008-05-01 10:50:00,40.16,40.18,40.16,40.17,41800.0,21.8225,21.8334,21.8225,21.828,41800.0
2008-05-01 10:55:00,40.18,40.2,40.14,40.16,141300.0,21.8334,21.8443,21.8117,21.8225,141300.0
2008-05-01 11:00:00,40.16,40.18,40.12,40.18,63800.0,21.8225,21.8334,21.8008,21.8334,63800.0
2008-05-01 11:05:00,40.18,40.18,40.16,40.17,94800.0,21.8334,21.8334,21.8225,21.828,94800.0
2008-05-01 11:10:00,40.17,40.18,40.16,40.17,179200.0,21.828,21.8334,21.8225,21.828,179200.0
2008-05-01 11:15:00,40.17,40.19,40.17,40.18,36100.0,21.828,21.8388,21.828,21.8334,36100.0
2008-05-01 11:20:00,40.18,40.19,40.17,40.17,20400.0,21.8334,21.8388,21.828,21.828,20400.0
2008-05-01 11:25:00,40.18,40.19,40.15,40.16,14300.0,21.8334,21.8388,21.8171,21.8225,14300.0
2008-05-01 11:30:00,40.15,40.15,40.14,40.15,10000.0,21.8171,21.8171,21.8117,21.8171,10000.0
2008-05-01 11:35:00,40.15,40.17,40.15,40.16,53100.0,21.8171,21.828,21.8171,21.8225,53100.0
2008-05-01 11:40:00,40.15,40.18,40.14,40.17,28900.0,21.8171,21.8334,21.8117,21.828,28900.0
2008-05-01 11:45:00,40.17,40.17,40.12,40.12,7900.0,21.828,21.828,21.8008,21.8008,7900.0
2008-05-01 11:50:00,40.12,40.13,40.06,40.06,43000.0,21.8008,21.8062,21.7682,21.7682,43000.0
2008-05-01 11:55:00,40.06,40.09,40.05,40.06,93800.0,21.7682,21.7845,21.7628,21.7682,93800.0
2008-05-01 12:00:00,40.07,40.1,40.07,40.1,51500.0,21.7736,21.7899,21.7736,21.7899,51500.0
2008-05-01 12:05:00,40.1,40.1,40.09,40.1,8100.0,21.7899,21.7899,21.7845,21.7899,8100.0
2008-05-01 12:10:00,40.1,40.15,40.09,40.14,86700.0,21.7899,21.8171,21.7845,21.8117,86700.0
2008-05-01 12:15:00,40.16,40.21,40.16,40.19,73200.0,21.8225,21.8497,21.8225,21.8388,73200.0
2008-05-01 12:20:00,40.19,40.2,40.17,40.17,9000.0,21.8388,21.8443,21.828,21.828,9000.0
2008-05-01 12:25:00,40.18,40.18,40.16,40.18,7900.0,21.8334,21.8334,21.8225,21.8334,7900.0
2008-05-01 12:30:00,40.2,40.24,40.2,40.22,17700.0,21.8443,21.866,21.8443,21.8551,17700.0
2008-05-01 12:35:00,40.22,40.27,40.21,40.27,20600.0,21.8551,21.8823,21.8497,21.8823,20600.0
2008-05-01 12:40:00,40.28,40.31,40.28,40.31,10100.0,21.8877,21.904,21.8877,21.904,10100.0
2008-05-01 12:45:00,40.3,40.32,40.29,40.32,111000.0,21.8986,21.9095,21.8932,21.9095,111000.0
2008-05-01 12:50:00,40.32,40.36,40.31,40.34,84700.0,21.9095,21.9312,21.904,21.9204,84700.0
2008-05-01 12:55:00,40.34,40.43,40.34,40.36,21900.0,21.9204,21.9693,21.9204,21.9312,21900.0
2008-05-01 13:00:00,40.35,40.35,40.3,40.3,11000.0,21.9258,21.9258,21.8986,21.8986,11000.0
2008-05-01 13:05:00,40.3,40.34,40.3,40.34,29100.0,21.8986,21.9204,21.8986,21.9204,29100.0
2008-05-01 13:10:00,40.34,40.37,40.34,40.35,34000.0,21.9204,21.9367,21.9204,21.9258,34000.0
2008-05-01 13:15:00,40.35,40.44,40.35,40.41,51300.0,21.9258,21.9747,21.9258,21.9584,51300.0
2008-05-01 13:20:00,40.41,40.41,40.37,40.38,82900.0,21.9584,21.9584,21.9367,21.9421,82900.0
2008-05-01 13:25:00,40.39,40.46,40.39,40.45,11700.0,21.9475,21.9856,21.9475,21.9801,11700.0
2008-05-01 13:30:00,40.44,40.45,40.43,40.44,15100.0,21.9747,21.9801,21.9693,21.9747,15100.0
2008-05-01 13:35:00,40.44,40.46,40.43,40.45,18400.0,21.9747,21.9856,21.9693,21.9801,18400.0
2008-05-01 13:40:00,40.45,40.46,40.44,40.45,20700.0,21.9801,21.9856,21.9747,21.9801,20700.0
2008-05-01 13:45:00,40.46,40.47,40.45,40.46,8500.0,21.9856,21.991,21.9801,21.9856,8500.0
2008-05-01 13:50:00,40.45,40.48,40.45,40.48,12700.0,21.9801,21.9964,21.9801,21.9964,12700.0
2008-05-01 13:55:00,40.47,40.49,40.47,40.49,24900.0,21.991,22.0019,21.991,22.0019,24900.0
2008-05-01 14:00:00,40.49,40.5,40.48,40.49,113300.0,22.0019,22.0073,21.9964,22.0019,113300.0
2008-05-01 14:05:00,40.49,40.52,40.48,40.5,170700.0,22.0019,22.0182,21.9964,22.0073,170700.0
2008-05-01 14:10:00,40.5,40.51,40.48,40.49,8400.0,22.0073,22.0127,21.9964,22.0019,8400.0
2008-05-01 14:15:00,40.49,40.51,40.48,40.49,39600.0,22.0019,22.0127,21.9964,22.0019,39600.0
2008-05-01 14:20:00,40.49,40.55,40.49,40.52,35600.0,22.0019,22.0345,22.0019,22.0182,35600.0
2008-05-01 14:25:00,40.52,40.53,40.49,40.5,28000.0,22.0182,22.0236,22.0019,22.0073,28000.0
2008-05-01 14:30:00,40.5,40.5,40.47,40.49,36300.0,22.0073,22.0073,21.991,22.0019,36300.0
2008-05-01 14:35:00,40.5,40.54,40.5,40.51,74800.0,22.0073,22.029,22.0073,22.0127,74800.0
2008-05-01 14:40:00,40.5,40.59,40.5,40.59,98600.0,22.0073,22.0562,22.0073,22.0562,98600.0
2008-05-01 14:45:00,40.6,40.6,40.57,40.58,56900.0,22.0616,22.0616,22.0453,22.0508,56900.0
2008-05-01 14:50:00,40.58,40.59,40.54,40.54,10500.0,22.0508,22.0562,22.029,22.029,10500.0
2008-05-01 14:55:00,40.54,40.54,40.42,40.45,93400.0,22.029,22.029,21.9638,21.9801,93400.0
2008-05-01 15:00:00,40.45,40.5,40.45,40.48,32600.0,21.9801,22.0073,21.9801,21.9964,32600.0
2008-05-01 15:05:00,40.46,40.47,40.44,40.45,24600.0,21.9856,21.991,21.9747,21.9801,24600.0
2008-05-01 15:10:00,40.45,40.47,40.44,40.46,24200.0,21.9801,21.991,21.9747,21.9856,24200.0
2008-05-01 15:15:00,40.45,40.46,40.45,40.46,26000.0,21.9801,21.9856,21.9801,21.9856,26000.0
2008-05-01 15:20:00,40.46,40.47,40.42,40.42,31600.0,21.9856,21.991,21.9638,21.9638,31600.0
2008-05-01 15:25:00,40.43,40.45,40.38,40.4,69500.0,21.9693,21.9801,21.9421,21.953,69500.0
2008-05-01 15:30:00,40.4,40.42,40.36,40.36,76600.0,21.953,21.9638,21.9312,21.9312,76600.0
2008-05-01 15:35:00,40.37,40.38,40.33,40.34,43000.0,21.9367,21.9421,21.9149,21.9204,43000.0
2008-05-01 15:40:00,40.34,40.38,40.32,40.38,140900.0,21.9204,21.9421,21.9095,21.9421,140900.0
2008-05-01 15:45:00,40.38,40.39,40.37,40.38,29600.0,21.9421,21.9475,21.9367,21.9421,29600.0
2008-05-01 15:50:00,40.38,40.42,40.38,40.42,45100.0,21.9421,21.9638,21.9421,21.9638,45100.0
2008-05-01 15:55:00,40.43,40.49,40.42,40.48,182300.0,21.9693,22.0019,21.9638,21.9964,182300.0
2008-05-02 09:30:00,40.7,40.78,40.6,40.78,14400.0,22.116,22.1594,22.0616,22.1594,14400.0
2008-05-02 09:35:00,40.78,40.79,40.7,40.72,27600.0,22.1594,22.1649,22.116,22.1268,27600.0
2008-05-02 09:40:00,40.72,40.9,40.72,40.9,38900.0,22.1268,22.2247,22.1268,22.2247,38900.0
2008-05-02 09:45:00,40.9,40.9,40.85,40.88,21200.0,22.2247,22.2247,22.1975,22.2138,21200.0
2008-05-02 09:50:00,40.88,40.95,40.87,40.95,29800.0,22.2138,22.2518,22.2083,22.2518,29800.0
2008-05-02 09:55:00,40.94,40.96,40.86,40.87,275400.0,22.2464,22.2573,22.2029,22.2083,275400.0
2008-05-02 10:00:00,40.87,40.89,40.83,40.84,80000.0,22.2083,22.2192,22.1866,22.192,80000.0
2008-05-02 10:05:00,40.84,40.84,40.81,40.81,21500.0,22.192,22.192,22.1757,22.1757,21500.0
2008-05-02 10:10:00,40.81,40.81,40.76,40.76,19600.0,22.1757,22.1757,22.1486,22.1486,19600.0
2008-05-02 10:15:00,40.75,40.76,40.71,40.74,17700.0,22.1431,22.1486,22.1214,22.1377,17700.0
2008-05-02 10:20:00,40.74,40.74,40.7,40.73,38600.0,22.1377,22.1377,22.116,22.1323,38600.0
2008-05-02 10:25:00,40.73,40.76,40.73,40.75,38500.0,22.1323,22.1486,22.1323,22.1431,38500.0
2008-05-02 10:30:00,40.77,40.8,40.77,40.78,16500.0,22.154,22.1703,22.154,22.1594,16500.0
2008-05-02 10:35:00,40.78,40.79,40.75,40.75,12900.0,22.1594,22.1649,22.1431,22.1431,12900.0
2008-05-02 10:40:00,40.73,40.85,40.73,40.85,103200.0,22.1323,22.1975,22.1323,22.1975,103200.0
2008-05-02 10:45:00,40.86,40.88,40.85,40.85,18700.0,22.2029,22.2138,22.1975,22.1975,18700.0
2008-05-02 10:50:00,40.84,40.87,40.81,40.87,19200.0,22.192,22.2083,22.1757,22.2083,19200.0
2008-05-02 10:55:00,40.86,40.87,40.83,40.86,22400.0,22.2029,22.2083,22.1866,22.2029,22400.0
2008-05-02 11:00:00,40.87,40.89,40.87,40.88,13600.0,22.2083,22.2192,22.2083,22.2138,13600.0
2008-05-02 11:05:00,40.89,40.96,40.89,40.95,55100.0,22.2192,22.2573,22.2192,22.2518,55100.0
2008-05-02 11:10:00,40.96,41.01,40.96,41.0,75900.0,22.2573,22.2844,22.2573,22.279,75900.0
2008-05-02 11:15:00,41.0,41.05,41.0,41.02,49100.0,22.279,22.3062,22.279,22.2899,49100.0
2008-05-02 11:20:00,41.01,41.08,41.0,41.06,133500.0,22.2844,22.3225,22.279,22.3116,133500.0
2008-05-02 11:25:00,41.06,41.08,41.05,41.06,9600.0,22.3116,22.3225,22.3062,22.3116,9600.0
2008-05-02 11:30:00,41.06,41.11,41.06,41.08,32400.0,22.3116,22.3388,22.3116,22.3225,32400.0
2008-05-02 11:35:00,41.08,41.09,41.05,41.06,25700.0,22.3225,22.3279,22.3062,22.3116,25700.0
2008-05-02 11:40:00,41.07,41.1,41.07,41.08,64400.0,22.317,22.3333,22.317,22.3225,64400.0
2008-05-02 11:45:00,41.08,41.1,41.08,41.09,8800.0,22.3225,22.3333,22.3225,22.3279,8800.0
2008-05-02 11:50:00,41.1,41.14,41.1,41.14,116000.0,22.3333,22.3551,22.3333,22.3551,116000.0
2008-05-02 11:55:00,41.14,41.17,41.14,41.17,20400.0,22.3551,22.3714,22.3551,22.3714,20400.0
2008-05-02 12:00:00,41.16,41.16,41.12,41.12,39800.0,22.3659,22.3659,22.3442,22.3442,39800.0
2008-05-02 12:05:00,41.11,41.11,41.03,41.03,25400.0,22.3388,22.3388,22.2953,22.2953,25400.0
2008-05-02 12:10:00,41.03,41.03,40.99,41.01,75100.0,22.2953,22.2953,22.2736,22.2844,75100.0
2008-05-02 12:15:00,41.0,41.0,40.99,40.99,17600.0,22.279,22.279,22.2736,22.2736,17600.0
2008-05-02 12:20:00,41.0,41.07,41.0,41.06,78600.0,22.279,22.317,22.279,22.3116,78600.0
2008-05-02 12:25:00,41.06,41.07,41.05,41.05,10700.0,22.3116,22.317,22.3062,22.3062,10700.0
2008-05-02 12:30:00,41.04,41.04,40.98,40.98,66800.0,22.3007,22.3007,22.2681,22.2681,66800.0
2008-05-02 12:35:00,40.98,41.01,40.98,41.01,12200.0,22.2681,22.2844,22.2681,22.2844,12200.0
2008-05-02 12:40:00,41.01,41.01,40.97,40.97,11300.0,22.2844,22.2844,22.2627,22.2627,11300.0
2008-05-02 12:45:00,40.98,40.99,40.97,40.97,10000.0,22.2681,22.2736,22.2627,22.2627,10000.0
2008-05-02 12:50:00,40.97,40.99,40.95,40.97,17600.0,22.2627,22.2736,22.2518,22.2627,17600.0
2008-05-02 12:55:00,40.98,40.99,40.95,40.95,15600.0,22.2681,22.2736,22.2518,22.2518,15600.0
2008-05-02 13:00:00,40.95,40.95,40.89,40.9,44900.0,22.2518,22.2518,22.2192,22.2247,44900.0
2008-05-02 13:05:00,40.89,40.89,40.83,40.85,19600.0,22.2192,22.2192,22.1866,22.1975,19600.0
2008-05-02 13:10:00,40.85,40.85,40.82,40.82,18400.0,22.1975,22.1975,22.1812,22.1812,18400.0
2008-05-02 13:15:00,40.81,40.81,40.77,40.78,69200.0,22.1757,22.1757,22.154,22.1594,69200.0
2008-05-02 13:20:00,40.78,40.81,40.77,40.81,18300.0,22.1594,22.1757,22.154,22.1757,18300.0
2008-05-02 13:25:00,40.81,40.83,40.8,40.82,34200.0,22.1757,22.1866,22.1703,22.1812,34200.0
2008-05-02 13:30:00,40.82,40.83,40.81,40.83,42000.0,22.1812,22.1866,22.1757,22.1866,42000.0
2008-05-02 13:35:00,40.83,40.85,40.83,40.84,29700.0,22.1866,22.1975,22.1866,22.192,29700.0
2008-05-02 13:40:00,40.83,40.86,40.82,40.86,27000.0,22.1866,22.2029,22.1812,22.2029,27000.0
2008-05-02 13:45:00,40.85,40.94,40.85,40.92,94300.0,22.1975,22.2464,22.1975,22.2355,94300.0
2008-05-02 13:50:00,40.92,40.93,40.9,40.9,65700.0,22.2355,22.241,22.2247,22.2247,65700.0
2008-05-02 13:55:00,40.9,40.9,40.84,40.85,31700.0,22.2247,22.2247,22.192,22.1975,31700.0
2008-05-02 14:00:00,40.84,40.88,40.83,40.87,31500.0,22.192,22.2138,22.1866,22.2083,31500.0
2008-05-02 14:05:00,40.87,40.87,40.76,40.76,65600.0,22.2083,22.2083,22.1486,22.1486,65600.0
2008-05-02 14:10:00,40.76,40.81,40.76,40.81,42700.0,22.1486,22.1757,22.1486,22.1757,42700.0
2008-05-02 14:15:00,40.81,40.81,40.77,40.79,30100.0,22.1757,22.1757,22.154,22.1649,30100.0
2008-05-02 14:20:00,40.8,40.83,40.79,40.82,29600.0,22.1703,22.1866,22.1649,22.1812,29600.0
2008-05-02 14:25:00,40.83,40.83,40.8,40.8,35000.0,22.1866,22.1866,22.1703,22.1703,35000.0
2008-05-02 14:30:00,40.8,40.85,40.79,40.85,32800.0,22.1703,22.1975,22.1649,22.1975,32800.0
2008-05-02 14:35:00,40.85,40.9,40.85,40.89,38400.0,22.1975,22.2247,22.1975,22.2192,38400.0
2008-05-02 14:40:00,40.89,40.89,40.83,40.84,31900.0,22.2192,22.2192,22.1866,22.192,31900.0
2008-05-02 14:45:00,40.84,40.85,40.82,40.85,24000.0,22.192,22.1975,22.1812,22.1975,24000.0
2008-05-02 14:50:00,40.86,40.87,40.84,40.87,54400.0,22.2029,22.2083,22.192,22.2083,54400.0
2008-05-02 14:55:00,40.87,40.87,40.82,40.82,32300.0,22.2083,22.2083,22.1812,22.1812,32300.0
2008-05-02 15:00:00,40.82,40.85,40.82,40.84,32000.0,22.1812,22.1975,22.1812,22.192,32000.0
2008-05-02 15:05:00,40.83,40.86,40.83,40.86,36700.0,22.1866,22.2029,22.1866,22.2029,36700.0
2008-05-02 15:10:00,40.87,40.97,40.86,40.96,150200.0,22.2083,22.2627,22.2029,22.2573,150200.0
2008-05-02 15:15:00,40.97,40.98,40.95,40.96,66100.0,22.2627,22.2681,22.2518,22.2573,66100.0
2008-05-02 15:20:00,40.96,40.97,40.94,40.96,68300.0,22.2573,22.2627,22.2464,22.2573,68300.0
2008-05-02 15:25:00,40.96,40.99,40.95,40.96,69500.0,22.2573,22.2736,22.2518,22.2573,69500.0
2008-05-02 15:30:00,40.96,40.96,40.9,40.9,86100.0,22.2573,22.2573,22.2247,22.2247,86100.0
2008-05-02 15:35:00,40.91,40.93,40.9,40.92,80600.0,22.2301,22.241,22.2247,22.2355,80600.0
2008-05-02 15:40:00,40.92,40.93,40.9,40.9,63100.0,22.2355,22.241,22.2247,22.2247,63100.0
2008-05-02 15:45:00,40.89,40.89,40.8,40.8,151300.0,22.2192,22.2192,22.1703,22.1703,151300.0
2008-05-02 15:50:00,40.82,40.83,40.79,40.8,52100.0,22.1812,22.1866,22.1649,22.1703,52100.0
2008-05-02 15:55:00,40.81,40.92,40.8,40.86,105300.0,22.1757,22.2355,22.1703,22.2029,105300.0
2008-05-05 09:30:00,40.71,40.82,40.54,40.55,109200.0,22.1214,22.1812,22.029,22.0345,109200.0
2008-05-05 09:35:00,40.54,40.61,40.48,40.48,85900.0,22.029,22.0671,21.9964,21.9964,85900.0
2008-05-05 09:40:00,40.47,40.47,40.4,40.46,79600.0,21.991,21.991,21.953,21.9856,79600.0
2008-05-05 09:45:00,40.47,40.48,40.37,40.37,22700.0,21.991,21.9964,21.9367,21.9367,22700.0
2008-05-05 09:50:00,40.37,40.62,40.37,40.62,295800.0,21.9367,22.0725,21.9367,22.0725,295800.0
2008-05-05 09:55:00,40.62,40.63,40.55,40.55,25400.0,22.0725,22.0779,22.0345,22.0345,25400.0
2008-05-05 10:00:00,40.55,40.59,40.45,40.46,94800.0,22.0345,22.0562,21.9801,21.9856,94800.0
2008-05-05 10:05:00,40.47,40.49,40.44,40.49,104600.0,21.991,22.0019,21.9747,22.0019,104600.0
2008-05-05 10:10:00,40.49,40.5,40.47,40.5,33700.0,22.0019,22.0073,21.991,22.0073,33700.0
2008-05-05 10:15:00,40.49,40.5,40.41,40.43,31600.0,22.0019,22.0073,21.9584,21.9693,31600.0
2008-05-05 10:20:00,40.43,40.43,40.41,40.42,10400.0,21.9693,21.9693,21.9584,21.9638,10400.0
2008-05-05 10:25:00,40.42,40.45,40.42,40.43,7800.0,21.9638,21.9801,21.9638,21.9693,7800.0
2008-05-05 10:30:00,40.43,40.43,40.4,40.42,78400.0,21.9693,21.9693,21.953,21.9638,78400.0
2008-05-05 10:35:00,40.42,40.42,40.4,40.41,17300.0,21.9638,21.9638,21.953,21.9584,17300.0
2008-05-05 10:40:00,40.4,40.42,40.39,40.42,12000.0,21.953,21.9638,21.9475,21.9638,12000.0
2008-05-05 10:45:00,40.42,40.43,40.41,40.42,23700.0,21.9638,21.9693,21.9584,21.9638,23700.0
2008-05-05 10:50:00,40.41,40.41,40.37,40.37,9000.0,21.9584,21.9584,21.9367,21.9367,9000.0
2008-05-05 10:55:00,40.36,40.36,40.32,40.32,72600.0,21.9312,21.9312,21.9095,21.9095,72600.0
2008-05-05 11:00:00,40.32,40.32,40.28,40.3,61800.0,21.9095,21.9095,21.8877,21.8986,61800.0
2008-05-05 11:05:00,40.31,40.35,40.31,40.34,18300.0,21.904,21.9258,21.904,21.9204,18300.0
2008-05-05 11:10:00,40.33,40.35,40.32,40.32,10000.0,21.9149,21.9258,21.9095,21.9095,10000.0
2008-05-05 11:15:00,40.32,40.32,40.31,40.32,18700.0,21.9095,21.9095,21.904,21.9095,18700.0
2008-05-05 11:20:00,40.32,40.33,40.29,40.29,19300.0,21.9095,21.9149,21.8932,21.8932,19300.0
2008-05-05 11:25:00,40.3,40.32,40.29,40.3,42000.0,21.8986,21.9095,21.8932,21.8986,42000.0
2008-05-05 11:30:00,40.29,40.3,40.29,40.29,16400.0,21.8932,21.8986,21.8932,21.8932,16400.0
2008-05-05 11:35:00,40.29,40.3,40.28,40.29,20700.0,21.8932,21.8986,21.8877,21.8932,20700.0
2008-05-05 11:40:00,40.29,40.3,40.28,40.3,6000.0,21.8932,21.8986,21.8877,21.8986,6000.0
2008-05-05 11:45:00,40.29,40.3,40.29,40.29,6300.0,21.8932,21.8986,21.8932,21.8932,6300.0
2008-05-05 11:50:00,40.29,40.34,40.29,40.3,33200.0,21.8932,21.9204,21.8932,21.8986,33200.0
2008-05-05 11:55:00,40.31,40.31,40.22,40.23,41900.0,21.904,21.904,21.8551,21.8606,41900.0
2008-05-05 12:00:00,40.23,40.24,40.22,40.24,23300.0,21.8606,21.866,21.8551,21.866,23300.0
2008-05-05 12:05:00,40.24,40.27,40.24,40.25,15900.0,21.866,21.8823,21.866,21.8714,15900.0
2008-05-05 12:10:00,40.26,40.26,40.24,40.25,12500.0,21.8769,21.8769,21.866,21.8714,12500.0
2008-05-05 12:15:00,40.25,40.28,40.25,40.28,10600.0,21.8714,21.8877,21.8714,21.8877,10600.0
2008-05-05 12:20:00,40.29,40.29,40.25,40.25,11900.0,21.8932,21.8932,21.8714,21.8714,11900.0
2008-05-05 12:25:00,40.24,40.26,40.23,40.23,9000.0,21.866,21.8769,21.8606,21.8606,9000.0
2008-05-05 12:30:00,40.22,40.24,40.22,40.24,9400.0,21.8551,21.866,21.8551,21.866,9400.0
2008-05-05 12:35:00,40.24,40.26,40.24,40.26,90300.0,21.866,21.8769,21.866,21.8769,90300.0
2008-05-05 12:40:00,40.26,40.26,40.25,40.26,1700.0,21.8769,21.8769,21.8714,21.8769,1700.0
2008-05-05 12:45:00,40.25,40.26,40.24,40.26,31600.0,21.8714,21.8769,21.866,21.8769,31600.0
2008-05-05 12:50:00,40.26,40.27,40.26,40.27,18000.0,21.8769,21.8823,21.8769,21.8823,18000.0
2008-05-05 12:55:00,40.27,40.27,40.26,40.26,6800.0,21.8823,21.8823,21.8769,21.8769,6800.0
2008-05-05 13:00:00,40.26,40.27,40.26,40.26,10800.0,21.8769,21.8823,21.8769,21.8769,10800.0
2008-05-05 13:05:00,40.26,40.3,40.25,40.29,31400.0,21.8769,21.8986,21.8714,21.8932,31400.0
2008-05-05 13:10:00,40.29,40.32,40.29,40.3,9600.0,21.8932,21.9095,21.8932,21.8986,9600.0
2008-05-05 13:15:00,40.29,40.31,40.29,40.31,8900.0,21.8932,21.904,21.8932,21.904,8900.0
2008-05-05 13:20:00,40.31,40.33,40.31,40.32,29200.0,21.904,21.9149,21.904,21.9095,29200.0
2008-05-05 13:25:00,40.32,40.33,40.31,40.32,3300.0,21.9095,21.9149,21.904,21.9095,3300.0
2008-05-05 13:30:00,40.32,40.34,40.32,40.34,13700.0,21.9095,21.9204,21.9095,21.9204,13700.0
2008-05-05 13:35:00,40.35,40.36,40.35,40.35,15200.0,21.9258,21.9312,21.9258,21.9258,15200.0
2008-05-05 13:40:00,40.35,40.39,40.35,40.39,140500.0,21.9258,21.9475,21.9258,21.9475,140500.0
2008-05-05 13:45:00,40.39,40.39,40.37,40.37,12800.0,21.9475,21.9475,21.9367,21.9367,12800.0
2008-05-05 13:50:00,40.37,40.41,40.37,40.41,13100.0,21.9367,21.9584,21.9367,21.9584,13100.0
2008-05-05 13:55:00,40.41,40.41,40.39,40.41,15200.0,21.9584,21.9584,21.9475,21.9584,15200.0
2008-05-05 14:00:00,40.4,40.4,40.38,40.38,7000.0,21.953,21.953,21.9421,21.9421,7000.0
2008-05-05 14:05:00,40.38,40.38,40.37,40.38,35900.0,21.9421,21.9421,21.9367,21.9421,35900.0
2008-05-05 14:10:00,40.38,40.38,40.36,40.37,13600.0,21.9421,21.9421,21.9312,21.9367,13600.0
2008-05-05 14:15:00,40.36,40.37,40.32,40.33,117100.0,21.9312,21.9367,21.9095,21.9149,117100.0
2008-05-05 14:20:00,40.34,40.35,40.33,40.34,45400.0,21.9204,21.9258,21.9149,21.9204,45400.0
2008-05-05 14:25:00,40.34,40.34,40.31,40.32,56400.0,21.9204,21.9204,21.904,21.9095,56400.0
2008-05-05 14:30:00,40.32,40.32,40.29,40.3,82600.0,21.9095,21.9095,21.8932,21.8986,82600.0
2008-05-05 14:35:00,40.3,40.3,40.28,40.29,33000.0,21.8986,21.8986,21.8877,21.8932,33000.0
2008-05-05 14:40:00,40.29,40.3,40.28,40.29,16900.0,21.8932,21.8986,21.8877,21.8932,16900.0
2008-05-05 14:45:00,40.29,40.32,40.28,40.32,34500.0,21.8932,21.9095,21.8877,21.9095,34500.0
2008-05-05 14:50:00,40.32,40.34,40.31,40.34,5700.0,21.9095,21.9204,21.904,21.9204,5700.0
2008-05-05 14:55:00,40.34,40.35,40.33,40.34,6100.0,21.9204,21.9258,21.9149,21.9204,6100.0
2008-05-05 15:00:00,40.35,40.36,40.34,40.35,12700.0,21.9258,21.9312,21.9204,21.9258,12700.0
2008-05-05 15:05:00,40.35,40.39,40.35,40.37,43900.0,21.9258,21.9475,21.9258,21.9367,43900.0
2008-05-05 15:10:00,40.37,40.41,40.37,40.4,32400.0,21.9367,21.9584,21.9367,21.953,32400.0
2008-05-05 15:15:00,40.4,40.41,40.39,40.4,77300.0,21.953,21.9584,21.9475,21.953,77300.0
2008-05-05 15:20:00,40.4,40.43,40.4,40.42,34300.0,21.953,21.9693,21.953,21.9638,34300.0
2008-05-05 15:25:00,40.41,40.41,40.4,40.41,16400.0,21.9584,21.9584,21.953,21.9584,16400.0
2008-05-05 15:30:00,40.41,40.41,40.37,40.39,77300.0,21.9584,21.9584,21.9367,21.9475,77300.0
2008-05-05 15:35:00,40.38,40.43,40.38,40.41,103300.0,21.9421,21.9693,21.9421,21.9584,103300.0
2008-05-05 15:40:00,40.4,40.42,40.38,40.38,283400.0,21.953,21.9638,21.9421,21.9421,283400.0
2008-05-05 15:45:00,40.38,40.42,40.38,40.4,132500.0,21.9421,21.9638,21.9421,21.953,132500.0
2008-05-05 15:50:00,40.4,40.44,40.39,40.44,61300.0,21.953,21.9747,21.9475,21.9747,61300.0
2008-05-05 15:55:00,40.44,40.44,40.39,40.41,113500.0,21.9747,21.9747,21.9475,21.9584,113500.0
2008-05-06 09:30:00,40.03,40.31,40.01,40.05,27400.0,21.7519,21.904,21.741,21.7628,27400.0
2008-05-06 09:35:00,40.02,40.12,39.93,39.93,71300.0,21.7465,21.8008,21.6976,21.6976,71300.0
2008-05-06 09:40:00,39.92,39.92,39.83,39.89,83500.0,21.6921,21.6921,21.6432,21.6758,83500.0
2008-05-06 09:45:00,39.89,39.96,39.86,39.96,166400.0,21.6758,21.7139,21.6595,21.7139,166400.0
2008-05-06 09:50:00,39.96,40.13,39.96,40.12,64900.0,21.7139,21.8062,21.7139,21.8008,64900.0
2008-05-06 09:55:00,40.1,40.15,40.1,40.12,62200.0,21.7899,21.8171,21.7899,21.8008,62200.0
2008-05-06 10:00:00,40.12,40.14,40.11,40.14,15300.0,21.8008,21.8117,21.7954,21.8117,15300.0
2008-05-06 10:05:00,40.15,40.22,40.13,40.22,80000.0,21.8171,21.8551,21.8062,21.8551,80000.0
2008-05-06 10:10:00,40.22,40.26,40.16,40.16,39800.0,21.8551,21.8769,21.8225,21.8225,39800.0
2008-05-06 10:15:00,40.14,40.15,40.13,40.15,50500.0,21.8117,21.8171,21.8062,21.8171,50500.0
2008-05-06 10:20:00,40.17,40.19,40.15,40.17,169700.0,21.828,21.8388,21.8171,21.828,169700.0
2008-05-06 10:25:00,40.17,40.17,40.13,40.13,85400.0,21.828,21.828,21.8062,21.8062,85400.0
2008-05-06 10:30:00,40.13,40.13,40.08,40.09,22100.0,21.8062,21.8062,21.7791,21.7845,22100.0
2008-05-06 10:35:00,40.1,40.1,40.08,40.08,11200.0,21.7899,21.7899,21.7791,21.7791,11200.0
2008-05-06 10:40:00,40.08,40.1,40.08,40.1,16500.0,21.7791,21.7899,21.7791,21.7899,16500.0
2008-05-06 10:45:00,40.09,40.09,40.05,40.05,11300.0,21.7845,21.7845,21.7628,21.7628,11300.0
2008-05-06 10:50:00,40.04,40.04,39.99,39.99,19700.0,21.7573,21.7573,21.7302,21.7302,19700.0
2008-05-06 10:55:00,39.98,40.0,39.97,39.99,7400.0,21.7247,21.7356,21.7193,21.7302,7400.0
2008-05-06 11:00:00,40.0,40.07,40.0,40.07,40500.0,21.7356,21.7736,21.7356,21.7736,40500.0
2008-05-06 11:05:00,40.07,40.08,40.04,40.06,16500.0,21.7736,21.7791,21.7573,21.7682,16500.0
2008-05-06 11:10:00,40.07,40.07,40.01,40.01,8300.0,21.7736,21.7736,21.741,21.741,8300.0
2008-05-06 11:15:00,40.01,40.03,40.01,40.03,24900.0,21.741,21.7519,21.741,21.7519,24900.0
2008-05-06 11:20:00,40.03,40.07,40.03,40.05,8600.0,21.7519,21.7736,21.7519,21.7628,8600.0
2008-05-06 11:25:00,40.05,40.06,40.05,40.06,9000.0,21.7628,21.7682,21.7628,21.7682,9000.0
2008-05-06 11:30:00,40.06,40.07,40.05,40.06,2700.0,21.7682,21.7736,21.7628,21.7682,2700.0
2008-05-06 11:35:00,40.05,40.08,40.05,40.07,4200.0,21.7628,21.7791,21.7628,21.7736,4200.0
2008-05-06 11:40:00,40.07,40.08,40.06,40.07,9900.0,21.7736,21.7791,21.7682,21.7736,9900.0
2008-05-06 11:45:00,40.07,40.07,40.06,40.07,6000.0,21.7736,21.7736,21.7682,21.7736,6000.0
2008-05-06 11:50:00,40.07,40.07,40.06,40.06,100700.0,21.7736,21.7736,21.7682,21.7682,100700.0
2008-05-06 11:55:00,40.06,40.09,40.04,40.09,44500.0,21.7682,21.7845,21.7573,21.7845,44500.0
2008-05-06 12:00:00,40.08,40.19,40.08,40.18,81300.0,21.7791,21.8388,21.7791,21.8334,81300.0
2008-05-06 12:05:00,40.17,40.19,40.15,40.19,17200.0,21.828,21.8388,21.8171,21.8388,17200.0
2008-05-06 12:10:00,40.19,40.2,40.18,40.2,159900.0,21.8388,21.8443,21.8334,21.8443,159900.0
2008-05-06 12:15:00,40.2,40.22,40.2,40.21,10700.0,21.8443,21.8551,21.8443,21.8497,10700.0
2008-05-06 12:20:00,40.22,40.26,40.22,40.24,58700.0,21.8551,21.8769,21.8551,21.866,58700.0
2008-05-06 12:25:00,40.24,40.27,40.23,40.23,149600.0,21.866,21.8823,21.8606,21.8606,149600.0
2008-05-06 12:30:00,40.23,40.25,40.22,40.25,14000.0,21.8606,21.8714,21.8551,21.8714,14000.0
2008-05-06 12:35:00,40.25,40.25,40.23,40.23,7200.0,21.8714,21.8714,21.8606,21.8606,7200.0
2008-05-06 12:40:00,40.23,40.24,40.23,40.24,1200.0,21.8606,21.866,21.8606,21.866,1200.0
2008-05-06 12:45:00,40.25,40.31,40.25,40.31,34100.0,21.8714,21.904,21.8714,21.904,34100.0
2008-05-06 12:50:00,40.32,40.44,40.32,40.33,30600.0,21.9095,21.9747,21.9095,21.9149,30600.0
2008-05-06 12:55:00,40.32,40.39,40.32,40.38,15300.0,21.9095,21.9475,21.9095,21.9421,15300.0
2008-05-06 13:00:00,40.38,40.39,40.36,40.37,8400.0,21.9421,21.9475,21.9312,21.9367,8400.0
2008-05-06 13:05:00,40.37,40.37,40.36,40.37,3800.0,21.9367,21.9367,21.9312,21.9367,3800.0
2008-05-06 13:10:00,40.37,40.38,40.34,40.34,7300.0,21.9367,21.9421,21.9204,21.9204,7300.0
2008-05-06 13:15:00,40.35,40.4,40.35,40.4,17200.0,21.9258,21.953,21.9258,21.953,17200.0
2008-05-06 13:20:00,40.41,40.41,40.38,40.38,7300.0,21.9584,21.9584,21.9421,21.9421,7300.0
2008-05-06 13:25:00,40.37,40.37,40.35,40.36,7700.0,21.9367,21.9367,21.9258,21.9312,7700.0
2008-05-06 13:30:00,40.36,40.36,40.35,40.35,7000.0,21.9312,21.9312,21.9258,21.9258,7000.0
2008-05-06 13:35:00,40.35,40.37,40.35,40.37,14100.0,21.9258,21.9367,21.9258,21.9367,14100.0
2008-05-06 13:40:00,40.37,40.4,40.36,40.4,18700.0,21.9367,21.953,21.9312,21.953,18700.0
2008-05-06 13:45:00,40.41,40.41,40.26,40.28,47100.0,21.9584,21.9584,21.8769,21.8877,47100.0
2008-05-06 13:50:00,40.28,40.41,40.28,40.41,45100.0,21.8877,21.9584,21.8877,21.9584,45100.0
2008-05-06 13:55:00,40.41,40.41,40.34,40.35,81900.0,21.9584,21.9584,21.9204,21.9258,81900.0
2008-05-06 14:00:00,40.36,40.38,40.25,40.27,37200.0,21.9312,21.9421,21.8714,21.8823,37200.0
2008-05-06 14:05:00,40.27,40.34,40.27,40.34,11100.0,21.8823,21.9204,21.8823,21.9204,11100.0
2008-05-06 14:10:00,40.34,40.35,40.33,40.35,13800.0,21.9204,21.9258,21.9149,21.9258,13800.0
2008-05-06 14:15:00,40.35,40.35,40.32,40.34,11000.0,21.9258,21.9258,21.9095,21.9204,11000.0
2008-05-06 14:20:00,40.34,40.36,40.34,40.36,5700.0,21.9204,21.9312,21.9204,21.9312,5700.0
2008-05-06 14:25:00,40.36,40.39,40.36,40.39,3900.0,21.9312,21.9475,21.9312,21.9475,3900.0
2008-05-06 14:30:00,40.4,40.41,40.4,40.4,8500.0,21.953,21.9584,21.953,21.953,8500.0
2008-05-06 14:35:00,40.4,40.4,40.37,40.38,5900.0,21.953,21.953,21.9367,21.9421,5900.0
2008-05-06 14:40:00,40.37,40.38,40.37,40.37,3700.0,21.9367,21.9421,21.9367,21.9367,3700.0
2008-05-06 14:45:00,40.37,40.42,40.37,40.42,15100.0,21.9367,21.9638,21.9367,21.9638,15100.0
2008-05-06 14:50:00,40.42,40.49,40.42,40.48,34900.0,21.9638,22.0019,21.9638,21.9964,34900.0
2008-05-06 14:55:00,40.48,40.48,40.47,40.48,4600.0,21.9964,21.9964,21.991,21.9964,4600.0
2008-05-06 15:00:00,40.47,40.47,40.43,40.43,19000.0,21.991,21.991,21.9693,21.9693,19000.0
2008-05-06 15:05:00,40.43,40.43,40.38,40.38,21400.0,21.9693,21.9693,21.9421,21.9421,21400.0
2008-05-06 15:10:00,40.39,40.39,40.37,40.39,24100.0,21.9475,21.9475,21.9367,21.9475,24100.0
2008-05-06 15:15:00,40.39,40.42,40.37,40.41,20800.0,21.9475,21.9638,21.9367,21.9584,20800.0
2008-05-06 15:20:00,40.4,40.4,40.36,40.36,12800.0,21.953,21.953,21.9312,21.9312,12800.0
2008-05-06 15:25:00,40.36,40.36,40.34,40.34,9200.0,21.9312,21.9312,21.9204,21.9204,9200.0
2008-05-06 15:30:00,40.35,40.43,40.34,40.42,15400.0,21.9258,21.9693,21.9204,21.9638,15400.0
2008-05-06 15:35:00,40.42,40.44,40.41,40.43,38000.0,21.9638,21.9747,21.9584,21.9693,38000.0
2008-05-06 15:40:00,40.42,40.42,40.38,40.38,50300.0,21.9638,21.9638,21.9421,21.9421,50300.0
2008-05-06 15:45:00,40.39,40.41,40.38,40.38,21000.0,21.9475,21.9584,21.9421,21.9421,21000.0
2008-05-06 15:50:00,40.38,40.41,40.38,40.4,37800.0,21.9421,21.9584,21.9421,21.953,37800.0
2008-05-06 15:55:00,40.39,40.44,40.39,40.43,155300.0,21.9475,21.9747,21.9475,21.9693,155300.0
2008-05-07 09:30:00,40.2,40.42,40.2,40.4,1600.0,21.8443,21.9638,21.8443,21.953,1600.0
2008-05-07 09:35:00,40.4,40.46,40.4,40.45,18400.0,21.953,21.9856,21.953,21.9801,18400.0
2008-05-07 09:40:00,40.45,40.45,40.37,40.39,41600.0,21.9801,21.9801,21.9367,21.9475,41600.0
2008-05-07 09:45:00,40.38,40.38,40.29,40.29,50200.0,21.9421,21.9421,21.8932,21.8932,50200.0
2008-05-07 09:50:00,40.3,40.3,40.23,40.23,17400.0,21.8986,21.8986,21.8606,21.8606,17400.0
2008-05-07 09:55:00,40.25,40.27,40.22,40.24,14000.0,21.8714,21.8823,21.8551,21.866,14000.0
2008-05-07 10:00:00,40.25,40.29,40.23,40.27,41300.0,21.8714,21.8932,21.8606,21.8823,41300.0
2008-05-07 10:05:00,40.27,40.28,40.25,40.25,8900.0,21.8823,21.8877,21.8714,21.8714,8900.0
2008-05-07 10:10:00,40.26,40.37,40.26,40.37,26700.0,21.8769,21.9367,21.8769,21.9367,26700.0
2008-05-07 10:15:00,40.36,40.4,40.36,40.4,24800.0,21.9312,21.953,21.9312,21.953,24800.0
2008-05-07 10:20:00,40.4,40.43,40.4,40.42,17600.0,21.953,21.9693,21.953,21.9638,17600.0
2008-05-07 10:25:00,40.43,40.43,40.41,40.41,14500.0,21.9693,21.9693,21.9584,21.9584,14500.0
2008-05-07 10:30:00,40.41,40.44,40.39,40.41,32300.0,21.9584,21.9747,21.9475,21.9584,32300.0
2008-05-07 10:35:00,40.4,40.4,40.38,40.4,4500.0,21.953,21.953,21.9421,21.953,4500.0
2008-05-07 10:40:00,40.41,40.43,40.37,40.37,9200.0,21.9584,21.9693,21.9367,21.9367,9200.0
2008-05-07 10:45:00,40.36,40.36,40.2,40.21,33100.0,21.9312,21.9312,21.8443,21.8497,33100.0
2008-05-07 10:50:00,40.2,40.2,40.18,40.19,21600.0,21.8443,21.8443,21.8334,21.8388,21600.0
2008-05-07 10:55:00,40.18,40.18,40.16,40.18,20400.0,21.8334,21.8334,21.8225,21.8334,20400.0
2008-05-07 11:00:00,40.17,40.23,40.16,40.21,28600.0,21.828,21.8606,21.8225,21.8497,28600.0
2008-05-07 11:05:00,40.21,40.23,40.2,40.23,12800.0,21.8497,21.8606,21.8443,21.8606,12800.0
2008-05-07 11:10:00,40.24,40.36,40.23,40.36,149700.0,21.866,21.9312,21.8606,21.9312,149700.0
2008-05-07 11:15:00,40.36,40.36,40.34,40.34,15200.0,21.9312,21.9312,21.9204,21.9204,15200.0
2008-05-07 11:20:00,40.33,40.34,40.32,40.33,7600.0,21.9149,21.9204,21.9095,21.9149,7600.0
2008-05-07 11:25:00,40.33,40.35,40.32,40.34,17600.0,21.9149,21.9258,21.9095,21.9204,17600.0
2008-05-07 11:30:00,40.35,40.37,40.35,40.36,35700.0,21.9258,21.9367,21.9258,21.9312,35700.0
2008-05-07 11:35:00,40.36,40.36,40.34,40.35,43800.0,21.9312,21.9312,21.9204,21.9258,43800.0
2008-05-07 11:40:00,40.35,40.36,40.34,40.34,15200.0,21.9258,21.9312,21.9204,21.9204,15200.0
2008-05-07 11:45:00,40.33,40.33,40.31,40.31,11100.0,21.9149,21.9149,21.904,21.904,11100.0
2008-05-07 11:50:00,40.32,40.33,40.31,40.32,12800.0,21.9095,21.9149,21.904,21.9095,12800.0
2008-05-07 11:55:00,40.33,40.34,40.33,40.34,14500.0,21.9149,21.9204,21.9149,21.9204,14500.0
2008-05-07 12:00:00,40.34,40.34,40.33,40.33,7500.0,21.9204,21.9204,21.9149,21.9149,7500.0
2008-05-07 12:05:00,40.34,40.35,40.34,40.35,7200.0,21.9204,21.9258,21.9204,21.9258,7200.0
2008-05-07 12:10:00,40.35,40.35,40.34,40.34,10400.0,21.9258,21.9258,21.9204,21.9204,10400.0
2008-05-07 12:15:00,40.35,40.36,40.34,40.35,12600.0,21.9258,21.9312,21.9204,21.9258,12600.0
2008-05-07 12:20:00,40.34,40.34,40.32,40.32,7900.0,21.9204,21.9204,21.9095,21.9095,7900.0
2008-05-07 12:25:00,40.32,40.34,40.32,40.34,5300.0,21.9095,21.9204,21.9095,21.9204,5300.0
2008-05-07 12:30:00,40.34,40.35,40.32,40.32,12900.0,21.9204,21.9258,21.9095,21.9095,12900.0
2008-05-07 12:35:00,40.32,40.33,40.32,40.32,2200.0,21.9095,21.9149,21.9095,21.9095,2200.0
2008-05-07 12:40:00,40.33,40.33,40.31,40.32,5100.0,21.9149,21.9149,21.904,21.9095,5100.0
2008-05-07 12:45:00,40.32,40.32,40.3,40.3,4100.0,21.9095,21.9095,21.8986,21.8986,4100.0
2008-05-07 12:50:00,40.31,40.31,40.3,40.3,4600.0,21.904,21.904,21.8986,21.8986,4600.0
2008-05-07 12:55:00,40.3,40.3,40.29,40.3,1700.0,21.8986,21.8986,21.8932,21.8986,1700.0
2008-05-07 13:00:00,40.3,40.3,40.23,40.23,29400.0,21.8986,21.8986,21.8606,21.8606,29400.0
2008-05-07 13:05:00,40.23,40.24,40.14,40.14,163700.0,21.8606,21.866,21.8117,21.8117,163700.0
2008-05-07 13:10:00,40.13,40.13,40.1,40.11,22400.0,21.8062,21.8062,21.7899,21.7954,22400.0
2008-05-07 13:15:00,40.12,40.13,40.12,40.13,25600.0,21.8008,21.8062,21.8008,21.8062,25600.0
2008-05-07 13:20:00,40.13,40.19,40.13,40.19,111300.0,21.8062,21.8388,21.8062,21.8388,111300.0
2008-05-07 13:25:00,40.2,40.21,40.19,40.19,12900.0,21.8443,21.8497,21.8388,21.8388,12900.0
2008-05-07 13:30:00,40.2,40.21,40.2,40.2,2700.0,21.8443,21.8497,21.8443,21.8443,2700.0
2008-05-07 13:35:00,40.19,40.19,40.17,40.19,11300.0,21.8388,21.8388,21.828,21.8388,11300.0
2008-05-07 13:40:00,40.18,40.19,40.18,40.18,10800.0,21.8334,21.8388,21.8334,21.8334,10800.0
2008-05-07 13:45:00,40.18,40.21,40.18,40.21,12900.0,21.8334,21.8497,21.8334,21.8497,12900.0
2008-05-07 13:50:00,40.21,40.22,40.19,40.19,9800.0,21.8497,21.8551,21.8388,21.8388,9800.0
2008-05-07 13:55:00,40.19,40.19,40.15,40.18,6100.0,21.8388,21.8388,21.8171,21.8334,6100.0
2008-05-07 14:00:00,40.18,40.19,40.18,40.18,3300.0,21.8334,21.8388,21.8334,21.8334,3300.0
2008-05-07 14:05:00,40.19,40.19,40.18,40.18,1700.0,21.8388,21.8388,21.8334,21.8334,1700.0
2008-05-07 14:10:00,40.18,40.19,40.16,40.17,21000.0,21.8334,21.8388,21.8225,21.828,21000.0
2008-05-07 14:15:00,40.17,40.17,40.13,40.14,14900.0,21.828,21.828,21.8062,21.8117,14900.0
2008-05-07 14:20:00,40.14,40.18,40.12,40.12,153900.0,21.8117,21.8334,21.8008,21.8008,153900.0
2008-05-07 14:25:00,40.12,40.12,40.01,40.04,279100.0,21.8008,21.8008,21.741,21.7573,279100.0
2008-05-07 14:30:00,40.04,40.04,39.93,39.95,67100.0,21.7573,21.7573,21.6976,21.7084,67100.0
2008-05-07 14:35:00,39.95,39.98,39.94,39.95,45200.0,21.7084,21.7247,21.703,21.7084,45200.0
2008-05-07 14:40:00,39.95,39.97,39.95,39.96,11500.0,21.7084,21.7193,21.7084,21.7139,11500.0
2008-05-07 14:45:00,39.96,39.96,39.89,39.93,23700.0,21.7139,21.7139,21.6758,21.6976,23700.0
2008-05-07 14:50:00,39.93,39.97,39.93,39.96,20000.0,21.6976,21.7193,21.6976,21.7139,20000.0
2008-05-07 14:55:00,39.96,40.01,39.95,40.0,16500.0,21.7139,21.741,21.7084,21.7356,16500.0
2008-05-07 15:00:00,39.99,40.0,39.97,40.0,23500.0,21.7302,21.7356,21.7193,21.7356,23500.0
2008-05-07 15:05:00,40.0,40.01,39.97,39.98,49600.0,21.7356,21.741,21.7193,21.7247,49600.0
2008-05-07 15:10:00,39.98,40.08,39.95,40.07,55600.0,21.7247,21.7791,21.7084,21.7736,55600.0
2008-05-07 15:15:00,40.07,40.08,40.06,40.06,15000.0,21.7736,21.7791,21.7682,21.7682,15000.0
2008-05-07 15:20:00,40.06,40.08,39.98,39.98,36300.0,21.7682,21.7791,21.7247,21.7247,36300.0
2008-05-07 15:25:00,39.96,39.96,39.87,39.91,31200.0,21.7139,21.7139,21.665,21.6867,31200.0
2008-05-07 15:30:00,39.92,39.97,39.85,39.97,135700.0,21.6921,21.7193,21.6541,21.7193,135700.0
2008-05-07 15:35:00,39.97,40.01,39.92,39.94,109900.0,21.7193,21.741,21.6921,21.703,109900.0
2008-05-07 15:40:00,39.93,39.97,39.9,39.96,56600.0,21.6976,21.7193,21.6813,21.7139,56600.0
2008-05-07 15:45:00,39.97,40.03,39.93,39.93,80700.0,21.7193,21.7519,21.6976,21.6976,80700.0
2008-05-07 15:50:00,39.93,39.94,39.82,39.85,105500.0,21.6976,21.703,21.6378,21.6541,105500.0
2008-05-07 15:55:00,39.84,39.85,39.77,39.82,265900.0,21.6487,21.6541,21.6106,21.6378,265900.0
2008-05-08 09:30:00,39.77,39.98,39.72,39.8,97000.0,21.6106,21.7247,21.5834,21.6269,97000.0
2008-05-08 09:35:00,39.81,40.03,39.81,40.03,76700.0,21.6324,21.7519,21.6324,21.7519,76700.0
2008-05-08 09:40:00,40.01,40.06,39.93,39.95,34100.0,21.741,21.7682,21.6976,21.7084,34100.0
2008-05-08 09:45:00,39.99,39.99,39.87,39.87,17000.0,21.7302,21.7302,21.665,21.665,17000.0
2008-05-08 09:50:00,39.87,39.91,39.86,39.91,25400.0,21.665,21.6867,21.6595,21.6867,25400.0
2008-05-08 09:55:00,39.94,39.94,39.86,39.87,31900.0,21.703,21.703,21.6595,21.665,31900.0
2008-05-08 10:00:00,39.86,39.86,39.8,39.8,24500.0,21.6595,21.6595,21.6269,21.6269,24500.0
2008-05-08 10:05:00,39.79,39.83,39.75,39.81,14400.0,21.6215,21.6432,21.5998,21.6324,14400.0
2008-05-08 10:10:00,39.81,39.82,39.74,39.75,97400.0,21.6324,21.6378,21.5943,21.5998,97400.0
2008-05-08 10:15:00,39.74,39.75,39.65,39.69,72000.0,21.5943,21.5998,21.5454,21.5671,72000.0
2008-05-08 10:20:00,39.69,39.71,39.68,39.71,34500.0,21.5671,21.578,21.5617,21.578,34500.0
2008-05-08 10:25:00,39.72,39.75,39.72,39.74,19900.0,21.5834,21.5998,21.5834,21.5943,19900.0
2008-05-08 10:30:00,39.74,39.77,39.73,39.74,39700.0,21.5943,21.6106,21.5889,21.5943,39700.0
2008-05-08 10:35:00,39.73,39.74,39.63,39.63,62500.0,21.5889,21.5943,21.5345,21.5345,62500.0
2008-05-08 10:40:00,39.63,39.68,39.63,39.65,18900.0,21.5345,21.5617,21.5345,21.5454,18900.0
2008-05-08 10:45:00,39.67,39.73,39.67,39.72,14600.0,21.5563,21.5889,21.5563,21.5834,14600.0
2008-05-08 10:50:00,39.72,39.77,39.72,39.74,9200.0,21.5834,21.6106,21.5834,21.5943,9200.0
2008-05-08 10:55:00,39.74,39.78,39.74,39.78,7800.0,21.5943,21.6161,21.5943,21.6161,7800.0
2008-05-08 11:00:00,39.77,39.77,39.74,39.75,6600.0,21.6106,21.6106,21.5943,21.5998,6600.0
2008-05-08 11:05:00,39.75,39.83,39.75,39.83,79800.0,21.5998,21.6432,21.5998,21.6432,79800.0
2008-05-08 11:10:00,39.82,39.85,39.82,39.84,6900.0,21.6378,21.6541,21.6378,21.6487,6900.0
2008-05-08 11:15:00,39.85,39.86,39.85,39.86,18500.0,21.6541,21.6595,21.6541,21.6595,18500.0
2008-05-08 11:20:00,39.86,40.0,39.86,39.96,245200.0,21.6595,21.7356,21.6595,21.7139,245200.0
2008-05-08 11:25:00,39.96,39.96,39.89,39.91,75700.0,21.7139,21.7139,21.6758,21.6867,75700.0
2008-05-08 11:30:00,39.9,39.93,39.89,39.93,119600.0,21.6813,21.6976,21.6758,21.6976,119600.0
2008-05-08 11:35:00,39.95,39.96,39.91,39.91,14900.0,21.7084,21.7139,21.6867,21.6867,14900.0
2008-05-08 11:40:00,39.91,39.95,39.91,39.94,20100.0,21.6867,21.7084,21.6867,21.703,20100.0
2008-05-08 11:45:00,39.94,39.95,39.9,39.9,21500.0,21.703,21.7084,21.6813,21.6813,21500.0
2008-05-08 11:50:00,39.91,39.91,39.88,39.88,12500.0,21.6867,21.6867,21.6704,21.6704,12500.0
2008-05-08 11:55:00,39.88,39.95,39.88,39.95,29400.0,21.6704,21.7084,21.6704,21.7084,29400.0
2008-05-08 12:00:00,39.94,39.94,39.9,39.91,13500.0,21.703,21.703,21.6813,21.6867,13500.0
2008-05-08 12:05:00,39.91,39.92,39.87,39.89,14900.0,21.6867,21.6921,21.665,21.6758,14900.0
2008-05-08 12:10:00,39.9,39.9,39.84,39.84,6200.0,21.6813,21.6813,21.6487,21.6487,6200.0
2008-05-08 12:15:00,39.84,39.85,39.79,39.8,36600.0,21.6487,21.6541,21.6215,21.6269,36600.0
2008-05-08 12:20:00,39.8,39.8,39.78,39.78,5000.0,21.6269,21.6269,21.6161,21.6161,5000.0
2008-05-08 12:25:00,39.79,39.8,39.78,39.79,17600.0,21.6215,21.6269,21.6161,21.6215,17600.0
2008-05-08 12:30:00,39.79,39.86,39.79,39.86,63300.0,21.6215,21.6595,21.6215,21.6595,63300.0
2008-05-08 12:35:00,39.86,39.87,39.86,39.87,40300.0,21.6595,21.665,21.6595,21.665,40300.0
2008-05-08 12:40:00,39.87,39.88,39.86,39.88,8500.0,21.665,21.6704,21.6595,21.6704,8500.0
2008-05-08 12:45:00,39.88,39.88,39.87,39.88,2900.0,21.6704,21.6704,21.665,21.6704,2900.0
2008-05-08 12:50:00,39.88,39.92,39.88,39.92,3900.0,21.6704,21.6921,21.6704,21.6921,3900.0
2008-05-08 12:55:00,39.92,39.92,39.91,39.91,6900.0,21.6921,21.6921,21.6867,21.6867,6900.0
2008-05-08 13:00:00,39.92,39.94,39.92,39.93,6000.0,21.6921,21.703,21.6921,21.6976,6000.0
2008-05-08 13:05:00,39.93,39.94,39.93,39.93,4600.0,21.6976,21.703,21.6976,21.6976,4600.0
2008-05-08 13:10:00,39.93,39.93,39.91,39.91,9500.0,21.6976,21.6976,21.6867,21.6867,9500.0
2008-05-08 13:15:00,39.91,39.91,39.88,39.9,11300.0,21.6867,21.6867,21.6704,21.6813,11300.0
2008-05-08 13:20:00,39.9,39.99,39.9,39.99,14300.0,21.6813,21.7302,21.6813,21.7302,14300.0
2008-05-08 13:25:00,39.99,40.11,39.99,40.11,152900.0,21.7302,21.7954,21.7302,21.7954,152900.0
2008-05-08 13:30:00,40.12,40.13,40.07,40.08,26800.0,21.8008,21.8062,21.7736,21.7791,26800.0
2008-05-08 13:35:00,40.08,40.09,40.03,40.03,7800.0,21.7791,21.7845,21.7519,21.7519,7800.0
2008-05-08 13:40:00,40.02,40.03,40.02,40.03,10900.0,21.7465,21.7519,21.7465,21.7519,10900.0
2008-05-08 13:45:00,40.02,40.05,40.02,40.05,4500.0,21.7465,21.7628,21.7465,21.7628,4500.0
2008-05-08 13:50:00,40.05,40.13,40.05,40.12,37600.0,21.7628,21.8062,21.7628,21.8008,37600.0
2008-05-08 13:55:00,40.11,40.13,40.11,40.13,8100.0,21.7954,21.8062,21.7954,21.8062,8100.0
2008-05-08 14:00:00,40.12,40.14,40.11,40.11,60500.0,21.8008,21.8117,21.7954,21.7954,60500.0
2008-05-08 14:05:00,40.1,40.1,40.0,40.01,65000.0,21.7899,21.7899,21.7356,21.741,65000.0
2008-05-08 14:10:00,40.01,40.04,40.01,40.02,8600.0,21.741,21.7573,21.741,21.7465,8600.0
2008-05-08 14:15:00,40.02,40.02,39.99,39.99,18000.0,21.7465,21.7465,21.7302,21.7302,18000.0
2008-05-08 14:20:00,39.99,40.0,39.98,39.99,5300.0,21.7302,21.7356,21.7247,21.7302,5300.0
2008-05-08 14:25:00,39.99,39.99,39.95,39.95,5100.0,21.7302,21.7302,21.7084,21.7084,5100.0
2008-05-08 14:30:00,39.95,39.95,39.92,39.95,36500.0,21.7084,21.7084,21.6921,21.7084,36500.0
2008-05-08 14:35:00,39.96,40.02,39.96,40.01,77400.0,21.7139,21.7465,21.7139,21.741,77400.0
2008-05-08 14:40:00,40.0,40.0,39.9,39.92,10800.0,21.7356,21.7356,21.6813,21.6921,10800.0
2008-05-08 14:45:00,39.92,39.97,39.92,39.94,23300.0,21.6921,21.7193,21.6921,21.703,23300.0
2008-05-08 14:50:00,39.93,39.93,39.9,39.92,105800.0,21.6976,21.6976,21.6813,21.6921,105800.0
2008-05-08 14:55:00,39.92,39.92,39.87,39.87,149000.0,21.6921,21.6921,21.665,21.665,149000.0
2008-05-08 15:00:00,39.89,39.96,39.89,39.94,22100.0,21.6758,21.7139,21.6758,21.703,22100.0
2008-05-08 15:05:00,39.95,39.95,39.91,39.93,12300.0,21.7084,21.7084,21.6867,21.6976,12300.0
2008-05-08 15:10:00,39.94,39.94,39.9,39.9,21700.0,21.703,21.703,21.6813,21.6813,21700.0
2008-05-08 15:15:00,39.89,39.9,39.88,39.89,19400.0,21.6758,21.6813,21.6704,21.6758,19400.0
2008-05-08 15:20:00,39.89,39.9,39.86,39.9,18800.0,21.6758,21.6813,21.6595,21.6813,18800.0
2008-05-08 15:25:00,39.9,39.93,39.89,39.89,81500.0,21.6813,21.6976,21.6758,21.6758,81500.0
2008-05-08 15:30:00,39.89,39.91,39.87,39.88,79700.0,21.6758,21.6867,21.665,21.6704,79700.0
2008-05-08 15:35:00,39.88,39.92,39.88,39.92,33800.0,21.6704,21.6921,21.6704,21.6921,33800.0
2008-05-08 15:40:00,39.92,39.92,39.87,39.89,72400.0,21.6921,21.6921,21.665,21.6758,72400.0
2008-05-08 15:45:00,39.9,40.01,39.9,40.01,339200.0,21.6813,21.741,21.6813,21.741,339200.0
2008-05-08 15:50:00,40.01,40.02,39.97,39.97,135000.0,21.741,21.7465,21.7193,21.7193,135000.0
2008-05-08 15:55:00,39.98,39.99,39.97,39.97,75900.0,21.7247,21.7302,21.7193,21.7193,75900.0
2008-05-09 09:30:00,39.82,39.86,39.73,39.8,8200.0,21.6378,21.6595,21.5889,21.6269,8200.0
2008-05-09 09:35:00,39.74,39.76,39.6,39.6,110900.0,21.5943,21.6052,21.5182,21.5182,110900.0
2008-05-09 09:40:00,39.6,39.69,39.56,39.66,44100.0,21.5182,21.5671,21.4965,21.5508,44100.0
2008-05-09 09:45:00,39.66,39.74,39.66,39.74,146800.0,21.5508,21.5943,21.5508,21.5943,146800.0
2008-05-09 09:50:00,39.74,39.78,39.7,39.76,58100.0,21.5943,21.6161,21.5726,21.6052,58100.0
2008-05-09 09:55:00,39.76,39.76,39.68,39.68,12700.0,21.6052,21.6052,21.5617,21.5617,12700.0
2008-05-09 10:00:00,39.71,39.87,39.71,39.76,135900.0,21.578,21.665,21.578,21.6052,135900.0
2008-05-09 10:05:00,39.76,39.78,39.68,39.78,128900.0,21.6052,21.6161,21.5617,21.6161,128900.0
2008-05-09 10:10:00,39.78,39.88,39.78,39.87,9100.0,21.6161,21.6704,21.6161,21.665,9100.0
2008-05-09 10:15:00,39.88,39.95,39.88,39.95,30700.0,21.6704,21.7084,21.6704,21.7084,30700.0
2008-05-09 10:20:00,39.95,39.96,39.86,39.9,73900.0,21.7084,21.7139,21.6595,21.6813,73900.0
2008-05-09 10:25:00,39.9,39.9,39.87,39.87,33600.0,21.6813,21.6813,21.665,21.665,33600.0
2008-05-09 10:30:00,39.87,39.88,39.73,39.83,18700.0,21.665,21.6704,21.5889,21.6432,18700.0
2008-05-09 10:35:00,39.83,39.83,39.77,39.82,35100.0,21.6432,21.6432,21.6106,21.6378,35100.0
2008-05-09 10:40:00,39.81,39.83,39.8,39.82,13900.0,21.6324,21.6432,21.6269,21.6378,13900.0
2008-05-09 10:45:00,39.82,39.83,39.8,39.82,20700.0,21.6378,21.6432,21.6269,21.6378,20700.0
2008-05-09 10:50:00,39.81,39.84,39.81,39.82,7800.0,21.6324,21.6487,21.6324,21.6378,7800.0
2008-05-09 10:55:00,39.82,39.82,39.8,39.81,6500.0,21.6378,21.6378,21.6269,21.6324,6500.0
2008-05-09 11:00:00,39.81,39.83,39.8,39.81,15000.0,21.6324,21.6432,21.6269,21.6324,15000.0
2008-05-09 11:05:00,39.81,39.83,39.81,39.83,7300.0,21.6324,21.6432,21.6324,21.6432,7300.0
2008-05-09 11:10:00,39.83,39.84,39.82,39.83,27100.0,21.6432,21.6487,21.6378,21.6432,27100.0
2008-05-09 11:15:00,39.83,39.88,39.83,39.88,45500.0,21.6432,21.6704,21.6432,21.6704,45500.0
2008-05-09 11:20:00,39.87,39.89,39.87,39.88,22900.0,21.665,21.6758,21.665,21.6704,22900.0
2008-05-09 11:25:00,39.89,39.91,39.87,39.87,77600.0,21.6758,21.6867,21.665,21.665,77600.0
2008-05-09 11:30:00,39.87,39.87,39.75,39.76,288800.0,21.665,21.665,21.5998,21.6052,288800.0
2008-05-09 11:35:00,39.75,39.78,39.75,39.77,18300.0,21.5998,21.6161,21.5998,21.6106,18300.0
2008-05-09 11:40:00,39.78,39.8,39.78,39.8,7600.0,21.6161,21.6269,21.6161,21.6269,7600.0
2008-05-09 11:45:00,39.81,39.85,39.81,39.84,5600.0,21.6324,21.6541,21.6324,21.6487,5600.0
2008-05-09 11:50:00,39.85,39.85,39.83,39.85,43600.0,21.6541,21.6541,21.6432,21.6541,43600.0
2008-05-09 11:55:00,39.84,39.85,39.83,39.84,15600.0,21.6487,21.6541,21.6432,21.6487,15600.0
2008-05-09 12:00:00,39.83,39.84,39.82,39.84,16500.0,21.6432,21.6487,21.6378,21.6487,16500.0
2008-05-09 12:05:00,39.83,39.85,39.83,39.84,13600.0,21.6432,21.6541,21.6432,21.6487,13600.0
2008-05-09 12:10:00,39.83,39.86,39.83,39.86,25000.0,21.6432,21.6595,21.6432,21.6595,25000.0
2008-05-09 12:15:00,39.87,39.87,39.85,39.86,8800.0,21.665,21.665,21.6541,21.6595,8800.0
2008-05-09 12:20:00,39.86,39.87,39.86,39.86,4000.0,21.6595,21.665,21.6595,21.6595,4000.0
2008-05-09 12:25:00,39.87,39.88,39.87,39.88,12000.0,21.665,21.6704,21.665,21.6704,12000.0
2008-05-09 12:30:00,39.87,39.87,39.85,39.86,41700.0,21.665,21.665,21.6541,21.6595,41700.0
2008-05-09 12:35:00,39.87,39.88,39.87,39.88,9700.0,21.665,21.6704,21.665,21.6704,9700.0
2008-05-09 12:40:00,39.88,39.88,39.88,39.88,6300.0,21.6704,21.6704,21.6704,21.6704,6300.0
2008-05-09 12:45:00,39.88,39.9,39.88,39.9,3500.0,21.6704,21.6813,21.6704,21.6813,3500.0
2008-05-09 12:50:00,39.89,39.9,39.89,39.89,2700.0,21.6758,21.6813,21.6758,21.6758,2700.0
2008-05-09 12:55:00,39.89,39.9,39.89,39.9,12600.0,21.6758,21.6813,21.6758,21.6813,12600.0
2008-05-09 13:00:00,39.89,39.9,39.89,39.9,27800.0,21.6758,21.6813,21.6758,21.6813,27800.0
2008-05-09 13:05:00,39.91,39.91,39.88,39.88,60700.0,21.6867,21.6867,21.6704,21.6704,60700.0
2008-05-09 13:10:00,39.89,39.89,39.88,39.89,61300.0,21.6758,21.6758,21.6704,21.6758,61300.0
2008-05-09 13:15:00,39.89,39.89,39.86,39.88,57700.0,21.6758,21.6758,21.6595,21.6704,57700.0
2008-05-09 13:20:00,39.89,39.91,39.89,39.91,26800.0,21.6758,21.6867,21.6758,21.6867,26800.0
2008-05-09 13:25:00,39.91,39.96,39.91,39.96,2400.0,21.6867,21.7139,21.6867,21.7139,2400.0
2008-05-09 13:30:00,39.95,39.96,39.93,39.94,5500.0,21.7084,21.7139,21.6976,21.703,5500.0
2008-05-09 13:35:00,39.95,39.96,39.94,39.95,19100.0,21.7084,21.7139,21.703,21.7084,19100.0
2008-05-09 13:40:00,39.94,39.95,39.94,39.94,5900.0,21.703,21.7084,21.703,21.703,5900.0
2008-05-09 13:45:00,39.95,39.98,39.95,39.97,21200.0,21.7084,21.7247,21.7084,21.7193,21200.0
2008-05-09 13:50:00,39.96,40.0,39.96,39.99,13700.0,21.7139,21.7356,21.7139,21.7302,13700.0
2008-05-09 13:55:00,39.98,40.03,39.97,40.02,117900.0,21.7247,21.7519,21.7193,21.7465,117900.0
2008-05-09 14:00:00,40.02,40.04,40.02,40.04,12200.0,21.7465,21.7573,21.7465,21.7573,12200.0
2008-05-09 14:05:00,40.05,40.07,40.05,40.06,20100.0,21.7628,21.7736,21.7628,21.7682,20100.0
2008-05-09 14:10:00,40.07,40.07,40.06,40.07,21800.0,21.7736,21.7736,21.7682,21.7736,21800.0
2008-05-09 14:15:00,40.08,40.1,40.07,40.08,67400.0,21.7791,21.7899,21.7736,21.7791,67400.0
2008-05-09 14:20:00,40.07,40.08,40.05,40.07,122800.0,21.7736,21.7791,21.7628,21.7736,122800.0
2008-05-09 14:25:00,40.07,40.08,40.06,40.06,52500.0,21.7736,21.7791,21.7682,21.7682,52500.0
2008-05-09 14:30:00,40.06,40.09,40.05,40.09,11500.0,21.7682,21.7845,21.7628,21.7845,11500.0
2008-05-09 14:35:00,40.09,40.12,40.08,40.12,16500.0,21.7845,21.8008,21.7791,21.8008,16500.0
2008-05-09 14:40:00,40.13,40.16,40.13,40.15,12100.0,21.8062,21.8225,21.8062,21.8171,12100.0
2008-05-09 14:45:00,40.15,40.17,40.15,40.15,20400.0,21.8171,21.828,21.8171,21.8171,20400.0
2008-05-09 14:50:00,40.14,40.15,40.14,40.15,5000.0,21.8117,21.8171,21.8117,21.8171,5000.0
2008-05-09 14:55:00,40.15,40.19,40.15,40.16,57200.0,21.8171,21.8388,21.8171,21.8225,57200.0
2008-05-09 15:00:00,40.16,40.17,40.15,40.16,82900.0,21.8225,21.828,21.8171,21.8225,82900.0
2008-05-09 15:05:00,40.16,40.17,40.15,40.17,3200.0,21.8225,21.828,21.8171,21.828,3200.0
2008-05-09 15:10:00,40.16,40.18,40.16,40.17,11700.0,21.8225,21.8334,21.8225,21.828,11700.0
2008-05-09 15:15:00,40.18,40.19,40.17,40.18,8800.0,21.8334,21.8388,21.828,21.8334,8800.0
2008-05-09 15:20:00,40.18,40.2,40.17,40.19,20200.0,21.8334,21.8443,21.828,21.8388,20200.0
2008-05-09 15:25:00,40.2,40.26,40.2,40.24,121600.0,21.8443,21.8769,21.8443,21.866,121600.0
2008-05-09 15:30:00,40.25,40.26,40.23,40.24,15000.0,21.8714,21.8769,21.8606,21.866,15000.0
2008-05-09 15:35:00,40.24,40.24,40.22,40.23,13200.0,21.866,21.866,21.8551,21.8606,13200.0
2008-05-09 15:40:00,40.24,40.24,40.17,40.17,24800.0,21.866,21.866,21.828,21.828,24800.0
2008-05-09 15:45:00,40.16,40.16,40.06,40.07,27900.0,21.8225,21.8225,21.7682,21.7736,27900.0
2008-05-09 15:50:00,40.07,40.09,40.06,40.08,38900.0,21.7736,21.7845,21.7682,21.7791,38900.0
2008-05-09 15:55:00,40.08,40.11,40.06,40.08,159900.0,21.7791,21.7954,21.7682,21.7791,159900.0
2008-05-12 09:30:00,40.12,40.24,40.01,40.15,15400.0,21.8008,21.866,21.741,21.8171,15400.0
2008-05-12 09:35:00,40.13,40.31,40.13,40.27,48800.0,21.8062,21.904,21.8062,21.8823,48800.0
2008-05-12 09:40:00,40.24,40.31,40.22,40.22,44600.0,21.866,21.904,21.8551,21.8551,44600.0
2008-05-12 09:45:00,40.19,40.26,40.14,40.24,47300.0,21.8388,21.8769,21.8117,21.866,47300.0
2008-05-12 09:50:00,40.24,40.24,40.08,40.08,48700.0,21.866,21.866,21.7791,21.7791,48700.0
2008-05-12 09:55:00,40.06,40.06,40.01,40.02,22800.0,21.7682,21.7682,21.741,21.7465,22800.0
2008-05-12 10:00:00,40.05,40.07,40.02,40.05,44900.0,21.7628,21.7736,21.7465,21.7628,44900.0
2008-05-12 10:05:00,40.06,40.12,40.06,40.12,19000.0,21.7682,21.8008,21.7682,21.8008,19000.0
2008-05-12 10:10:00,40.12,40.12,40.06,40.06,7500.0,21.8008,21.8008,21.7682,21.7682,7500.0
2008-05-12 10:15:00,40.06,40.07,40.02,40.03,20600.0,21.7682,21.7736,21.7465,21.7519,20600.0
2008-05-12 10:20:00,40.03,40.07,40.03,40.07,4900.0,21.7519,21.7736,21.7519,21.7736,4900.0
2008-05-12 10:25:00,40.08,40.11,40.08,40.1,10800.0,21.7791,21.7954,21.7791,21.7899,10800.0
2008-05-12 10:30:00,40.1,40.13,40.1,40.13,12600.0,21.7899,21.8062,21.7899,21.8062,12600.0
2008-05-12 10:35:00,40.12,40.17,40.12,40.14,50200.0,21.8008,21.828,21.8008,21.8117,50200.0
2008-05-12 10:40:00,40.14,40.14,40.11,40.13,47100.0,21.8117,21.8117,21.7954,21.8062,47100.0
2008-05-12 10:45:00,40.13,40.22,40.13,40.22,30000.0,21.8062,21.8551,21.8062,21.8551,30000.0
2008-05-12 10:50:00,40.22,40.22,40.19,40.2,4900.0,21.8551,21.8551,21.8388,21.8443,4900.0
2008-05-12 10:55:00,40.2,40.2,40.18,40.19,5300.0,21.8443,21.8443,21.8334,21.8388,5300.0
2008-05-12 11:00:00,40.19,40.27,40.19,40.27,6000.0,21.8388,21.8823,21.8388,21.8823,6000.0
2008-05-12 11:05:00,40.28,40.28,40.24,40.24,6800.0,21.8877,21.8877,21.866,21.866,6800.0
2008-05-12 11:10:00,40.23,40.26,40.22,40.22,11000.0,21.8606,21.8769,21.8551,21.8551,11000.0
2008-05-12 11:15:00,40.21,40.22,40.21,40.22,6600.0,21.8497,21.8551,21.8497,21.8551,6600.0
2008-05-12 11:20:00,40.23,40.28,40.23,40.27,11900.0,21.8606,21.8877,21.8606,21.8823,11900.0
2008-05-12 11:25:00,40.28,40.28,40.27,40.28,11600.0,21.8877,21.8877,21.8823,21.8877,11600.0
2008-05-12 11:30:00,40.28,40.29,40.27,40.27,13000.0,21.8877,21.8932,21.8823,21.8823,13000.0
2008-05-12 11:35:00,40.27,40.27,40.24,40.25,18300.0,21.8823,21.8823,21.866,21.8714,18300.0
2008-05-12 11:40:00,40.25,40.26,40.23,40.23,22700.0,21.8714,21.8769,21.8606,21.8606,22700.0
2008-05-12 11:45:00,40.22,40.23,40.18,40.18,120000.0,21.8551,21.8606,21.8334,21.8334,120000.0
2008-05-12 11:50:00,40.18,40.18,40.13,40.14,28500.0,21.8334,21.8334,21.8062,21.8117,28500.0
2008-05-12 11:55:00,40.14,40.14,40.11,40.12,89900.0,21.8117,21.8117,21.7954,21.8008,89900.0
2008-05-12 12:00:00,40.12,40.17,40.12,40.17,36300.0,21.8008,21.828,21.8008,21.828,36300.0
2008-05-12 12:05:00,40.18,40.19,40.17,40.18,52900.0,21.8334,21.8388,21.828,21.8334,52900.0
2008-05-12 12:10:00,40.18,40.21,40.18,40.21,89700.0,21.8334,21.8497,21.8334,21.8497,89700.0
2008-05-12 12:15:00,40.21,40.23,40.19,40.2,117500.0,21.8497,21.8606,21.8388,21.8443,117500.0
2008-05-12 12:20:00,40.19,40.22,40.19,40.22,145300.0,21.8388,21.8551,21.8388,21.8551,145300.0
2008-05-12 12:25:00,40.22,40.22,40.2,40.22,6700.0,21.8551,21.8551,21.8443,21.8551,6700.0
2008-05-12 12:30:00,40.21,40.23,40.21,40.22,2400.0,21.8497,21.8606,21.8497,21.8551,2400.0
2008-05-12 12:35:00,40.23,40.25,40.23,40.25,14300.0,21.8606,21.8714,21.8606,21.8714,14300.0
2008-05-12 12:40:00,40.25,40.25,40.24,40.24,3700.0,21.8714,21.8714,21.866,21.866,3700.0
2008-05-12 12:45:00,40.24,40.28,40.24,40.26,10500.0,21.866,21.8877,21.866,21.8769,10500.0
2008-05-12 12:50:00,40.26,40.3,40.26,40.3,22500.0,21.8769,21.8986,21.8769,21.8986,22500.0
2008-05-12 12:55:00,40.29,40.3,40.27,40.27,72800.0,21.8932,21.8986,21.8823,21.8823,72800.0
2008-05-12 13:00:00,40.27,40.28,40.26,40.28,6700.0,21.8823,21.8877,21.8769,21.8877,6700.0
2008-05-12 13:05:00,40.28,40.28,40.27,40.28,14500.0,21.8877,21.8877,21.8823,21.8877,14500.0
2008-05-12 13:10:00,40.28,40.29,40.28,40.29,8400.0,21.8877,21.8932,21.8877,21.8932,8400.0
2008-05-12 13:15:00,40.28,40.28,40.27,40.28,9900.0,21.8877,21.8877,21.8823,21.8877,9900.0
2008-05-12 13:20:00,40.28,40.29,40.28,40.28,1300.0,21.8877,21.8932,21.8877,21.8877,1300.0
2008-05-12 13:25:00,40.28,40.28,40.25,40.26,51000.0,21.8877,21.8877,21.8714,21.8769,51000.0
2008-05-12 13:30:00,40.26,40.26,40.24,40.25,81700.0,21.8769,21.8769,21.866,21.8714,81700.0
2008-05-12 13:35:00,40.25,40.25,40.23,40.24,76000.0,21.8714,21.8714,21.8606,21.866,76000.0
2008-05-12 13:40:00,40.24,40.25,40.23,40.23,48700.0,21.866,21.8714,21.8606,21.8606,48700.0
2008-05-12 13:45:00,40.24,40.25,40.24,40.25,3800.0,21.866,21.8714,21.866,21.8714,3800.0
2008-05-12 13:50:00,40.24,40.25,40.24,40.24,18400.0,21.866,21.8714,21.866,21.866,18400.0
2008-05-12 13:55:00,40.25,40.25,40.23,40.24,99800.0,21.8714,21.8714,21.8606,21.866,99800.0
2008-05-12 14:00:00,40.23,40.24,40.22,40.24,19000.0,21.8606,21.866,21.8551,21.866,19000.0
2008-05-12 14:05:00,40.24,40.25,40.24,40.25,2300.0,21.866,21.8714,21.866,21.8714,2300.0
2008-05-12 14:10:00,40.25,40.28,40.25,40.28,41000.0,21.8714,21.8877,21.8714,21.8877,41000.0
2008-05-12 14:15:00,40.28,40.3,40.28,40.3,106900.0,21.8877,21.8986,21.8877,21.8986,106900.0
2008-05-12 14:20:00,40.29,40.3,40.29,40.29,9100.0,21.8932,21.8986,21.8932,21.8932,9100.0
2008-05-12 14:25:00,40.3,40.4,40.3,40.4,28100.0,21.8986,21.953,21.8986,21.953,28100.0
2008-05-12 14:30:00,40.4,40.4,40.39,40.4,11900.0,21.953,21.953,21.9475,21.953,11900.0
2008-05-12 14:35:00,40.4,40.42,40.4,40.41,20900.0,21.953,21.9638,21.953,21.9584,20900.0
2008-05-12 14:40:00,40.4,40.42,40.4,40.41,1700.0,21.953,21.9638,21.953,21.9584,1700.0
2008-05-12 14:45:00,40.41,40.42,40.27,40.41,34200.0,21.9584,21.9638,21.8823,21.9584,34200.0
2008-05-12 14:50:00,40.42,40.43,40.41,40.41,22600.0,21.9638,21.9693,21.9584,21.9584,22600.0
2008-05-12 14:55:00,40.41,40.42,40.38,40.39,17100.0,21.9584,21.9638,21.9421,21.9475,17100.0
2008-05-12 15:00:00,40.38,40.39,40.38,40.39,14000.0,21.9421,21.9475,21.9421,21.9475,14000.0
2008-05-12 15:05:00,40.39,40.4,40.34,40.35,26300.0,21.9475,21.953,21.9204,21.9258,26300.0
2008-05-12 15:10:00,40.34,40.35,40.34,40.34,7300.0,21.9204,21.9258,21.9204,21.9204,7300.0
2008-05-12 15:15:00,40.34,40.36,40.34,40.36,8400.0,21.9204,21.9312,21.9204,21.9312,8400.0
2008-05-12 15:20:00,40.37,40.43,40.37,40.43,43700.0,21.9367,21.9693,21.9367,21.9693,43700.0
2008-05-12 15:25:00,40.44,40.46,40.43,40.46,112300.0,21.9747,21.9856,21.9693,21.9856,112300.0
2008-05-12 15:30:00,40.45,40.45,40.43,40.43,63800.0,21.9801,21.9801,21.9693,21.9693,63800.0
2008-05-12 15:35:00,40.44,40.44,40.42,40.42,12400.0,21.9747,21.9747,21.9638,21.9638,12400.0
2008-05-12 15:40:00,40.44,40.45,40.42,40.44,9300.0,21.9747,21.9801,21.9638,21.9747,9300.0
2008-05-12 15:45:00,40.45,40.46,40.44,40.46,18400.0,21.9801,21.9856,21.9747,21.9856,18400.0
2008-05-12 15:50:00,40.47,40.48,40.46,40.46,21900.0,21.991,21.9964,21.9856,21.9856,21900.0
2008-05-12 15:55:00,40.46,40.51,40.46,40.5,75100.0,21.9856,22.0127,21.9856,22.0073,75100.0
2008-05-13 09:30:00,40.64,40.66,40.4,40.42,247500.0,22.0834,22.0942,21.953,21.9638,247500.0
2008-05-13 09:35:00,40.42,40.52,40.4,40.4,136700.0,21.9638,22.0182,21.953,21.953,136700.0
2008-05-13 09:40:00,40.41,40.41,40.32,40.36,54200.0,21.9584,21.9584,21.9095,21.9312,54200.0
2008-05-13 09:45:00,40.36,40.37,40.28,40.28,88200.0,21.9312,21.9367,21.8877,21.8877,88200.0
2008-05-13 09:50:00,40.27,40.28,40.22,40.23,75000.0,21.8823,21.8877,21.8551,21.8606,75000.0
2008-05-13 09:55:00,40.23,40.34,40.23,40.33,31500.0,21.8606,21.9204,21.8606,21.9149,31500.0
2008-05-13 10:00:00,40.34,40.38,40.32,40.32,28300.0,21.9204,21.9421,21.9095,21.9095,28300.0
2008-05-13 10:05:00,40.3,40.3,40.23,40.28,55700.0,21.8986,21.8986,21.8606,21.8877,55700.0
2008-05-13 10:10:00,40.26,40.27,40.2,40.2,35200.0,21.8769,21.8823,21.8443,21.8443,35200.0
2008-05-13 10:15:00,40.2,40.21,40.17,40.19,21500.0,21.8443,21.8497,21.828,21.8388,21500.0
2008-05-13 10:20:00,40.2,40.26,40.2,40.26,17800.0,21.8443,21.8769,21.8443,21.8769,17800.0
2008-05-13 10:25:00,40.26,40.26,40.2,40.2,7400.0,21.8769,21.8769,21.8443,21.8443,7400.0
2008-05-13 10:30:00,40.2,40.21,40.19,40.19,17600.0,21.8443,21.8497,21.8388,21.8388,17600.0
2008-05-13 10:35:00,40.19,40.23,40.19,40.23,14400.0,21.8388,21.8606,21.8388,21.8606,14400.0
2008-05-13 10:40:00,40.23,40.24,40.19,40.19,11200.0,21.8606,21.866,21.8388,21.8388,11200.0
2008-05-13 10:45:00,40.19,40.19,40.11,40.12,30400.0,21.8388,21.8388,21.7954,21.8008,30400.0
2008-05-13 10:50:00,40.12,40.12,40.1,40.12,18800.0,21.8008,21.8008,21.7899,21.8008,18800.0
2008-05-13 10:55:00,40.13,40.28,40.13,40.28,46700.0,21.8062,21.8877,21.8062,21.8877,46700.0
2008-05-13 11:00:00,40.28,40.3,40.25,40.29,33700.0,21.8877,21.8986,21.8714,21.8932,33700.0
2008-05-13 11:05:00,40.29,40.3,40.29,40.29,2900.0,21.8932,21.8986,21.8932,21.8932,2900.0
2008-05-13 11:10:00,40.29,40.31,40.27,40.28,6500.0,21.8932,21.904,21.8823,21.8877,6500.0
2008-05-13 11:15:00,40.28,40.28,40.23,40.24,23200.0,21.8877,21.8877,21.8606,21.866,23200.0
2008-05-13 11:20:00,40.24,40.24,40.22,40.24,15500.0,21.866,21.866,21.8551,21.866,15500.0
2008-05-13 11:25:00,40.24,40.25,40.23,40.24,14800.0,21.866,21.8714,21.8606,21.866,14800.0
2008-05-13 11:30:00,40.24,40.24,40.18,40.19,15400.0,21.866,21.866,21.8334,21.8388,15400.0
2008-05-13 11:35:00,40.19,40.21,40.15,40.15,25600.0,21.8388,21.8497,21.8171,21.8171,25600.0
2008-05-13 11:40:00,40.15,40.19,40.15,40.19,11300.0,21.8171,21.8388,21.8171,21.8388,11300.0
2008-05-13 11:45:00,40.19,40.24,40.19,40.21,5500.0,21.8388,21.866,21.8388,21.8497,5500.0
2008-05-13 11:50:00,40.21,40.21,40.18,40.19,17400.0,21.8497,21.8497,21.8334,21.8388,17400.0
2008-05-13 11:55:00,40.18,40.24,40.18,40.24,19400.0,21.8334,21.866,21.8334,21.866,19400.0
2008-05-13 12:00:00,40.24,40.29,40.24,40.29,20200.0,21.866,21.8932,21.866,21.8932,20200.0
2008-05-13 12:05:00,40.29,40.29,40.24,40.26,14200.0,21.8932,21.8932,21.866,21.8769,14200.0
2008-05-13 12:10:00,40.25,40.26,40.23,40.26,12500.0,21.8714,21.8769,21.8606,21.8769,12500.0
2008-05-13 12:15:00,40.27,40.31,40.26,40.31,14800.0,21.8823,21.904,21.8769,21.904,14800.0
2008-05-13 12:20:00,40.31,40.33,40.31,40.32,68800.0,21.904,21.9149,21.904,21.9095,68800.0
2008-05-13 12:25:00,40.33,40.35,40.32,40.33,8000.0,21.9149,21.9258,21.9095,21.9149,8000.0
2008-05-13 12:30:00,40.32,40.36,40.32,40.35,50500.0,21.9095,21.9312,21.9095,21.9258,50500.0
2008-05-13 12:35:00,40.36,40.39,40.36,40.38,16800.0,21.9312,21.9475,21.9312,21.9421,16800.0
2008-05-13 12:40:00,40.37,40.39,40.18,40.35,44200.0,21.9367,21.9475,21.8334,21.9258,44200.0
2008-05-13 12:45:00,40.36,40.37,40.3,40.31,134200.0,21.9312,21.9367,21.8986,21.904,134200.0
2008-05-13 12:50:00,40.31,40.31,40.26,40.28,43200.0,21.904,21.904,21.8769,21.8877,43200.0
2008-05-13 12:55:00,40.28,40.3,40.27,40.28,19600.0,21.8877,21.8986,21.8823,21.8877,19600.0
2008-05-13 13:00:00,40.28,40.32,40.24,40.31,23300.0,21.8877,21.9095,21.866,21.904,23300.0
2008-05-13 13:05:00,40.31,40.33,40.3,40.33,6900.0,21.904,21.9149,21.8986,21.9149,6900.0
2008-05-13 13:10:00,40.33,40.35,40.31,40.32,22600.0,21.9149,21.9258,21.904,21.9095,22600.0
2008-05-13 13:15:00,40.32,40.32,40.3,40.32,238500.0,21.9095,21.9095,21.8986,21.9095,238500.0
2008-05-13 13:20:00,40.32,40.37,40.32,40.36,65900.0,21.9095,21.9367,21.9095,21.9312,65900.0
2008-05-13 13:25:00,40.36,40.38,40.34,40.38,25100.0,21.9312,21.9421,21.9204,21.9421,25100.0
2008-05-13 13:30:00,40.37,40.39,40.35,40.39,83200.0,21.9367,21.9475,21.9258,21.9475,83200.0
2008-05-13 13:35:00,40.39,40.42,40.38,40.42,15800.0,21.9475,21.9638,21.9421,21.9638,15800.0
2008-05-13 13:40:00,40.42,40.43,40.4,40.4,29600.0,21.9638,21.9693,21.953,21.953,29600.0
2008-05-13 13:45:00,40.4,40.42,40.33,40.39,63300.0,21.953,21.9638,21.9149,21.9475,63300.0
2008-05-13 13:50:00,40.38,40.39,40.37,40.39,22400.0,21.9421,21.9475,21.9367,21.9475,22400.0
2008-05-13 13:55:00,40.39,40.39,40.36,40.38,40000.0,21.9475,21.9475,21.9312,21.9421,40000.0
2008-05-13 14:00:00,40.38,40.46,40.38,40.44,32400.0,21.9421,21.9856,21.9421,21.9747,32400.0
2008-05-13 14:05:00,40.44,40.45,40.42,40.42,7100.0,21.9747,21.9801,21.9638,21.9638,7100.0
2008-05-13 14:10:00,40.42,40.42,40.35,40.35,26400.0,21.9638,21.9638,21.9258,21.9258,26400.0
2008-05-13 14:15:00,40.35,40.36,40.35,40.35,16500.0,21.9258,21.9312,21.9258,21.9258,16500.0
2008-05-13 14:20:00,40.35,40.37,40.33,40.33,13800.0,21.9258,21.9367,21.9149,21.9149,13800.0
2008-05-13 14:25:00,40.33,40.33,40.32,40.32,10800.0,21.9149,21.9149,21.9095,21.9095,10800.0
2008-05-13 14:30:00,40.32,40.34,40.32,40.32,9600.0,21.9095,21.9204,21.9095,21.9095,9600.0
2008-05-13 14:35:00,40.33,40.34,40.31,40.32,23500.0,21.9149,21.9204,21.904,21.9095,23500.0
2008-05-13 14:40:00,40.32,40.32,40.29,40.3,23200.0,21.9095,21.9095,21.8932,21.8986,23200.0
2008-05-13 14:45:00,40.31,40.32,40.25,40.26,16600.0,21.904,21.9095,21.8714,21.8769,16600.0
2008-05-13 14:50:00,40.25,40.32,40.25,40.32,21700.0,21.8714,21.9095,21.8714,21.9095,21700.0
2008-05-13 14:55:00,40.32,40.33,40.3,40.3,18200.0,21.9095,21.9149,21.8986,21.8986,18200.0
2008-05-13 15:00:00,40.3,40.34,40.3,40.34,7300.0,21.8986,21.9204,21.8986,21.9204,7300.0
2008-05-13 15:05:00,40.35,40.35,40.32,40.32,7300.0,21.9258,21.9258,21.9095,21.9095,7300.0
2008-05-13 15:10:00,40.33,40.35,40.32,40.32,16900.0,21.9149,21.9258,21.9095,21.9095,16900.0
2008-05-13 15:15:00,40.32,40.33,40.29,40.3,12000.0,21.9095,21.9149,21.8932,21.8986,12000.0
2008-05-13 15:20:00,40.3,40.31,40.28,40.28,11100.0,21.8986,21.904,21.8877,21.8877,11100.0
2008-05-13 15:25:00,40.28,40.3,40.25,40.3,34400.0,21.8877,21.8986,21.8714,21.8986,34400.0
2008-05-13 15:30:00,40.3,40.31,40.29,40.31,28800.0,21.8986,21.904,21.8932,21.904,28800.0
2008-05-13 15:35:00,40.32,40.32,40.3,40.31,44800.0,21.9095,21.9095,21.8986,21.904,44800.0
2008-05-13 15:40:00,40.31,40.33,40.3,40.3,28100.0,21.904,21.9149,21.8986,21.8986,28100.0
2008-05-13 15:45:00,40.3,40.33,40.29,40.32,61000.0,21.8986,21.9149,21.8932,21.9095,61000.0
2008-05-13 15:50:00,40.33,40.37,40.33,40.33,106100.0,21.9149,21.9367,21.9149,21.9149,106100.0
2008-05-13 15:55:00,40.33,40.36,40.32,40.35,145700.0,21.9149,21.9312,21.9095,21.9258,145700.0
2008-05-14 09:30:00,40.66,40.66,40.45,40.49,9900.0,22.0942,22.0942,21.9801,22.0019,9900.0
2008-05-14 09:35:00,40.49,40.58,40.49,40.56,197900.0,22.0019,22.0508,22.0019,22.0399,197900.0
2008-05-14 09:40:00,40.54,40.56,40.4,40.4,174000.0,22.029,22.0399,21.953,21.953,174000.0
2008-05-14 09:45:00,40.41,40.53,40.3,40.53,188800.0,21.9584,22.0236,21.8986,22.0236,188800.0
2008-05-14 09:50:00,40.53,40.54,40.46,40.48,174400.0,22.0236,22.029,21.9856,21.9964,174400.0
2008-05-14 09:55:00,40.46,40.48,40.44,40.47,45800.0,21.9856,21.9964,21.9747,21.991,45800.0
2008-05-14 10:00:00,40.46,40.49,40.46,40.47,20900.0,21.9856,22.0019,21.9856,21.991,20900.0
2008-05-14 10:05:00,40.47,40.48,40.45,40.45,136200.0,21.991,21.9964,21.9801,21.9801,136200.0
2008-05-14 10:10:00,40.46,40.49,40.46,40.47,60400.0,21.9856,22.0019,21.9856,21.991,60400.0
2008-05-14 10:15:00,40.47,40.5,40.46,40.5,93700.0,21.991,22.0073,21.9856,22.0073,93700.0
2008-05-14 10:20:00,40.5,40.5,40.46,40.46,135800.0,22.0073,22.0073,21.9856,21.9856,135800.0
2008-05-14 10:25:00,40.46,40.48,40.46,40.46,31500.0,21.9856,21.9964,21.9856,21.9856,31500.0
2008-05-14 10:30:00,40.45,40.49,40.44,40.47,26000.0,21.9801,22.0019,21.9747,21.991,26000.0
2008-05-14 10:35:00,40.47,40.47,40.45,40.45,8200.0,21.991,21.991,21.9801,21.9801,8200.0
2008-05-14 10:40:00,40.45,40.48,40.45,40.48,21700.0,21.9801,21.9964,21.9801,21.9964,21700.0
2008-05-14 10:45:00,40.48,40.5,40.48,40.49,19000.0,21.9964,22.0073,21.9964,22.0019,19000.0
2008-05-14 10:50:00,40.49,40.49,40.47,40.47,53500.0,22.0019,22.0019,21.991,21.991,53500.0
2008-05-14 10:55:00,40.47,40.47,40.38,40.38,55100.0,21.991,21.991,21.9421,21.9421,55100.0
2008-05-14 11:00:00,40.39,40.4,40.38,40.4,10900.0,21.9475,21.953,21.9421,21.953,10900.0
2008-05-14 11:05:00,40.39,40.41,40.39,40.4,3600.0,21.9475,21.9584,21.9475,21.953,3600.0
2008-05-14 11:10:00,40.4,40.4,40.38,40.4,20800.0,21.953,21.953,21.9421,21.953,20800.0
2008-05-14 11:15:00,40.42,40.46,40.42,40.44,32700.0,21.9638,21.9856,21.9638,21.9747,32700.0
2008-05-14 11:20:00,40.44,40.45,40.44,40.45,3300.0,21.9747,21.9801,21.9747,21.9801,3300.0
2008-05-14 11:25:00,40.44,40.47,40.44,40.47,13800.0,21.9747,21.991,21.9747,21.991,13800.0
2008-05-14 11:30:00,40.48,40.5,40.48,40.5,15600.0,21.9964,22.0073,21.9964,22.0073,15600.0
2008-05-14 11:35:00,40.5,40.51,40.49,40.51,4200.0,22.0073,22.0127,22.0019,22.0127,4200.0
2008-05-14 11:40:00,40.51,40.53,40.51,40.53,3800.0,22.0127,22.0236,22.0127,22.0236,3800.0
2008-05-14 11:45:00,40.52,40.52,40.51,40.51,3600.0,22.0182,22.0182,22.0127,22.0127,3600.0
2008-05-14 11:50:00,40.52,40.52,40.51,40.51,6400.0,22.0182,22.0182,22.0127,22.0127,6400.0
2008-05-14 11:55:00,40.51,40.51,40.5,40.5,1600.0,22.0127,22.0127,22.0073,22.0073,1600.0
2008-05-14 12:00:00,40.5,40.51,40.49,40.5,6500.0,22.0073,22.0127,22.0019,22.0073,6500.0
2008-05-14 12:05:00,40.51,40.52,40.51,40.52,5200.0,22.0127,22.0182,22.0127,22.0182,5200.0
2008-05-14 12:10:00,40.51,40.52,40.5,40.5,4900.0,22.0127,22.0182,22.0073,22.0073,4900.0
2008-05-14 12:15:00,40.51,40.51,40.5,40.5,1700.0,22.0127,22.0127,22.0073,22.0073,1700.0
2008-05-14 12:20:00,40.5,40.5,40.48,40.48,7600.0,22.0073,22.0073,21.9964,21.9964,7600.0
2008-05-14 12:25:00,40.49,40.52,40.49,40.49,15600.0,22.0019,22.0182,22.0019,22.0019,15600.0
2008-05-14 12:30:00,40.48,40.49,40.48,40.48,9400.0,21.9964,22.0019,21.9964,21.9964,9400.0
2008-05-14 12:35:00,40.49,40.49,40.48,40.49,50900.0,22.0019,22.0019,21.9964,22.0019,50900.0
2008-05-14 12:40:00,40.5,40.5,40.49,40.5,3900.0,22.0073,22.0073,22.0019,22.0073,3900.0
2008-05-14 12:45:00,40.49,40.5,40.48,40.5,5900.0,22.0019,22.0073,21.9964,22.0073,5900.0
2008-05-14 12:50:00,40.5,40.5,40.49,40.5,4500.0,22.0073,22.0073,22.0019,22.0073,4500.0
2008-05-14 12:55:00,40.51,40.53,40.51,40.53,13600.0,22.0127,22.0236,22.0127,22.0236,13600.0
2008-05-14 13:00:00,40.53,40.53,40.52,40.53,30200.0,22.0236,22.0236,22.0182,22.0236,30200.0
2008-05-14 13:05:00,40.53,40.58,40.52,40.58,8300.0,22.0236,22.0508,22.0182,22.0508,8300.0
2008-05-14 13:10:00,40.58,40.62,40.58,40.62,95700.0,22.0508,22.0725,22.0508,22.0725,95700.0
2008-05-14 13:15:00,40.61,40.63,40.61,40.62,4800.0,22.0671,22.0779,22.0671,22.0725,4800.0
2008-05-14 13:20:00,40.63,40.64,40.63,40.63,3900.0,22.0779,22.0834,22.0779,22.0779,3900.0
2008-05-14 13:25:00,40.64,40.66,40.64,40.65,49600.0,22.0834,22.0942,22.0834,22.0888,49600.0
2008-05-14 13:30:00,40.66,40.67,40.65,40.67,28900.0,22.0942,22.0997,22.0888,22.0997,28900.0
2008-05-14 13:35:00,40.67,40.7,40.67,40.68,34200.0,22.0997,22.116,22.0997,22.1051,34200.0
2008-05-14 13:40:00,40.69,40.69,40.68,40.69,2500.0,22.1105,22.1105,22.1051,22.1105,2500.0
2008-05-14 13:45:00,40.69,40.72,40.69,40.7,23900.0,22.1105,22.1268,22.1105,22.116,23900.0
2008-05-14 13:50:00,40.69,40.7,40.68,40.69,7100.0,22.1105,22.116,22.1051,22.1105,7100.0
2008-05-14 13:55:00,40.69,40.69,40.69,40.69,300.0,22.1105,22.1105,22.1105,22.1105,300.0
2008-05-14 14:00:00,40.69,40.69,40.66,40.66,38300.0,22.1105,22.1105,22.0942,22.0942,38300.0
2008-05-14 14:05:00,40.66,40.66,40.65,40.65,18700.0,22.0942,22.0942,22.0888,22.0888,18700.0
2008-05-14 14:10:00,40.65,40.66,40.64,40.65,6900.0,22.0888,22.0942,22.0834,22.0888,6900.0
2008-05-14 14:15:00,40.66,40.67,40.66,40.67,6200.0,22.0942,22.0997,22.0942,22.0997,6200.0
2008-05-14 14:20:00,40.67,40.67,40.65,40.65,6700.0,22.0997,22.0997,22.0888,22.0888,6700.0
2008-05-14 14:25:00,40.66,40.69,40.66,40.69,10300.0,22.0942,22.1105,22.0942,22.1105,10300.0
2008-05-14 14:30:00,40.69,40.71,40.69,40.69,13600.0,22.1105,22.1214,22.1105,22.1105,13600.0
2008-05-14 14:35:00,40.68,40.69,40.67,40.69,8700.0,22.1051,22.1105,22.0997,22.1105,8700.0
2008-05-14 14:40:00,40.69,40.7,40.68,40.68,13500.0,22.1105,22.116,22.1051,22.1051,13500.0
2008-05-14 14:45:00,40.68,40.69,40.68,40.69,2800.0,22.1051,22.1105,22.1051,22.1105,2800.0
2008-05-14 14:50:00,40.68,40.69,40.67,40.69,8600.0,22.1051,22.1105,22.0997,22.1105,8600.0
2008-05-14 14:55:00,40.69,40.69,40.67,40.69,36100.0,22.1105,22.1105,22.0997,22.1105,36100.0
2008-05-14 15:00:00,40.69,40.74,40.69,40.74,16600.0,22.1105,22.1377,22.1105,22.1377,16600.0
2008-05-14 15:05:00,40.75,40.76,40.72,40.76,17800.0,22.1431,22.1486,22.1268,22.1486,17800.0
2008-05-14 15:10:00,40.76,40.77,40.75,40.76,21000.0,22.1486,22.154,22.1431,22.1486,21000.0
2008-05-14 15:15:00,40.75,40.8,40.75,40.79,29200.0,22.1431,22.1703,22.1431,22.1649,29200.0
2008-05-14 15:20:00,40.79,40.79,40.76,40.76,21700.0,22.1649,22.1649,22.1486,22.1486,21700.0
2008-05-14 15:25:00,40.77,40.8,40.77,40.79,45200.0,22.154,22.1703,22.154,22.1649,45200.0
2008-05-14 15:30:00,40.79,40.79,40.74,40.75,47300.0,22.1649,22.1649,22.1377,22.1431,47300.0
2008-05-14 15:35:00,40.75,40.75,40.7,40.73,57400.0,22.1431,22.1431,22.116,22.1323,57400.0
2008-05-14 15:40:00,40.74,40.75,40.66,40.66,149800.0,22.1377,22.1431,22.0942,22.0942,149800.0
2008-05-14 15:45:00,40.67,40.71,40.63,40.69,211800.0,22.0997,22.1214,22.0779,22.1105,211800.0
2008-05-14 15:50:00,40.69,40.69,40.61,40.63,85900.0,22.1105,22.1105,22.0671,22.0779,85900.0
2008-05-14 15:55:00,40.62,40.7,40.62,40.7,351400.0,22.0725,22.116,22.0725,22.116,351400.0
2008-05-15 09:30:00,40.52,40.56,40.49,40.49,15300.0,22.0182,22.0399,22.0019,22.0019,15300.0
2008-05-15 09:35:00,40.48,40.49,40.44,40.49,10600.0,21.9964,22.0019,21.9747,22.0019,10600.0
2008-05-15 09:40:00,40.49,40.49,40.39,40.39,42700.0,22.0019,22.0019,21.9475,21.9475,42700.0
2008-05-15 09:45:00,40.4,40.43,40.39,40.43,13500.0,21.953,21.9693,21.9475,21.9693,13500.0
2008-05-15 09:50:00,40.44,40.48,40.44,40.46,36800.0,21.9747,21.9964,21.9747,21.9856,36800.0
2008-05-15 09:55:00,40.45,40.45,40.4,40.41,173900.0,21.9801,21.9801,21.953,21.9584,173900.0
2008-05-15 10:00:00,40.41,40.46,40.39,40.39,73400.0,21.9584,21.9856,21.9475,21.9475,73400.0
2008-05-15 10:05:00,40.39,40.41,40.37,40.41,97000.0,21.9475,21.9584,21.9367,21.9584,97000.0
2008-05-15 10:10:00,40.41,40.41,40.36,40.39,14900.0,21.9584,21.9584,21.9312,21.9475,14900.0
2008-05-15 10:15:00,40.39,40.39,40.34,40.36,26400.0,21.9475,21.9475,21.9204,21.9312,26400.0
2008-05-15 10:20:00,40.36,40.4,40.35,40.38,182800.0,21.9312,21.953,21.9258,21.9421,182800.0
2008-05-15 10:25:00,40.38,40.38,40.34,40.35,114200.0,21.9421,21.9421,21.9204,21.9258,114200.0
2008-05-15 10:30:00,40.35,40.38,40.35,40.35,70700.0,21.9258,21.9421,21.9258,21.9258,70700.0
2008-05-15 10:35:00,40.36,40.36,40.32,40.34,21700.0,21.9312,21.9312,21.9095,21.9204,21700.0
2008-05-15 10:40:00,40.34,40.4,40.34,40.38,11600.0,21.9204,21.953,21.9204,21.9421,11600.0
2008-05-15 10:45:00,40.38,40.42,40.37,40.39,16700.0,21.9421,21.9638,21.9367,21.9475,16700.0
2008-05-15 10:50:00,40.39,40.4,40.38,40.4,36100.0,21.9475,21.953,21.9421,21.953,36100.0
2008-05-15 10:55:00,40.4,40.47,40.4,40.47,91700.0,21.953,21.991,21.953,21.991,91700.0
2008-05-15 11:00:00,40.48,40.56,40.48,40.55,100200.0,21.9964,22.0399,21.9964,22.0345,100200.0
2008-05-15 11:05:00,40.55,40.56,40.53,40.53,10700.0,22.0345,22.0399,22.0236,22.0236,10700.0
2008-05-15 11:10:00,40.53,40.53,40.51,40.52,17500.0,22.0236,22.0236,22.0127,22.0182,17500.0
2008-05-15 11:15:00,40.52,40.54,40.51,40.51,9600.0,22.0182,22.029,22.0127,22.0127,9600.0
2008-05-15 11:20:00,40.52,40.53,40.51,40.53,3600.0,22.0182,22.0236,22.0127,22.0236,3600.0
2008-05-15 11:25:00,40.52,40.52,40.46,40.46,119800.0,22.0182,22.0182,21.9856,21.9856,119800.0
2008-05-15 11:30:00,40.47,40.48,40.44,40.44,7500.0,21.991,21.9964,21.9747,21.9747,7500.0
2008-05-15 11:35:00,40.44,40.46,40.42,40.42,11600.0,21.9747,21.9856,21.9638,21.9638,11600.0
2008-05-15 11:40:00,40.43,40.45,40.42,40.44,9300.0,21.9693,21.9801,21.9638,21.9747,9300.0
2008-05-15 11:45:00,40.45,40.46,40.44,40.45,6300.0,21.9801,21.9856,21.9747,21.9801,6300.0
2008-05-15 11:50:00,40.45,40.5,40.42,40.5,53000.0,21.9801,22.0073,21.9638,22.0073,53000.0
2008-05-15 11:55:00,40.51,40.53,40.51,40.53,6500.0,22.0127,22.0236,22.0127,22.0236,6500.0
2008-05-15 12:00:00,40.53,40.53,40.49,40.51,71800.0,22.0236,22.0236,22.0019,22.0127,71800.0
2008-05-15 12:05:00,40.52,40.6,40.52,40.6,106500.0,22.0182,22.0616,22.0182,22.0616,106500.0
2008-05-15 12:10:00,40.6,40.65,40.59,40.65,35500.0,22.0616,22.0888,22.0562,22.0888,35500.0
2008-05-15 12:15:00,40.64,40.67,40.63,40.64,16000.0,22.0834,22.0997,22.0779,22.0834,16000.0
2008-05-15 12:20:00,40.65,40.65,40.62,40.63,34400.0,22.0888,22.0888,22.0725,22.0779,34400.0
2008-05-15 12:25:00,40.62,40.64,40.61,40.64,6800.0,22.0725,22.0834,22.0671,22.0834,6800.0
2008-05-15 12:30:00,40.66,40.71,40.66,40.68,148700.0,22.0942,22.1214,22.0942,22.1051,148700.0
2008-05-15 12:35:00,40.68,40.68,40.66,40.66,16500.0,22.1051,22.1051,22.0942,22.0942,16500.0
2008-05-15 12:40:00,40.66,40.66,40.58,40.58,110400.0,22.0942,22.0942,22.0508,22.0508,110400.0
2008-05-15 12:45:00,40.58,40.62,40.58,40.6,42400.0,22.0508,22.0725,22.0508,22.0616,42400.0
2008-05-15 12:50:00,40.6,40.61,40.6,40.6,13900.0,22.0616,22.0671,22.0616,22.0616,13900.0
2008-05-15 12:55:00,40.6,40.61,40.58,40.61,35600.0,22.0616,22.0671,22.0508,22.0671,35600.0
2008-05-15 13:00:00,40.6,40.66,40.6,40.61,153200.0,22.0616,22.0942,22.0616,22.0671,153200.0
2008-05-15 13:05:00,40.61,40.62,40.52,40.52,123800.0,22.0671,22.0725,22.0182,22.0182,123800.0
2008-05-15 13:10:00,40.51,40.55,40.51,40.54,128500.0,22.0127,22.0345,22.0127,22.029,128500.0
2008-05-15 13:15:00,40.55,40.57,40.55,40.56,10300.0,22.0345,22.0453,22.0345,22.0399,10300.0
2008-05-15 13:20:00,40.56,40.59,40.55,40.59,8100.0,22.0399,22.0562,22.0345,22.0562,8100.0
2008-05-15 13:25:00,40.6,40.62,40.58,40.58,4400.0,22.0616,22.0725,22.0508,22.0508,4400.0
2008-05-15 13:30:00,40.59,40.61,40.59,40.61,7400.0,22.0562,22.0671,22.0562,22.0671,7400.0
2008-05-15 13:35:00,40.6,40.6,40.51,40.51,28100.0,22.0616,22.0616,22.0127,22.0127,28100.0
2008-05-15 13:40:00,40.51,40.52,40.5,40.5,4400.0,22.0127,22.0182,22.0073,22.0073,4400.0
2008-05-15 13:45:00,40.51,40.57,40.51,40.57,4000.0,22.0127,22.0453,22.0127,22.0453,4000.0
2008-05-15 13:50:00,40.57,40.57,40.5,40.5,3100.0,22.0453,22.0453,22.0073,22.0073,3100.0
2008-05-15 13:55:00,40.5,40.54,40.48,40.53,21400.0,22.0073,22.029,21.9964,22.0236,21400.0
2008-05-15 14:00:00,40.53,40.53,40.47,40.47,68800.0,22.0236,22.0236,21.991,21.991,68800.0
2008-05-15 14:05:00,40.46,40.48,40.44,40.48,48600.0,21.9856,21.9964,21.9747,21.9964,48600.0
2008-05-15 14:10:00,40.48,40.54,40.48,40.51,82100.0,21.9964,22.029,21.9964,22.0127,82100.0
2008-05-15 14:15:00,40.5,40.5,40.49,40.49,4800.0,22.0073,22.0073,22.0019,22.0019,4800.0
2008-05-15 14:20:00,40.48,40.5,40.48,40.5,13300.0,21.9964,22.0073,21.9964,22.0073,13300.0
2008-05-15 14:25:00,40.5,40.5,40.43,40.45,86500.0,22.0073,22.0073,21.9693,21.9801,86500.0
2008-05-15 14:30:00,40.44,40.49,40.44,40.48,25900.0,21.9747,22.0019,21.9747,21.9964,25900.0
2008-05-15 14:35:00,40.48,40.54,40.48,40.54,5500.0,21.9964,22.029,21.9964,22.029,5500.0
2008-05-15 14:40:00,40.54,40.55,40.53,40.55,7300.0,22.029,22.0345,22.0236,22.0345,7300.0
2008-05-15 14:45:00,40.55,40.56,40.54,40.54,14700.0,22.0345,22.0399,22.029,22.029,14700.0
2008-05-15 14:50:00,40.54,40.57,40.52,40.57,18200.0,22.029,22.0453,22.0182,22.0453,18200.0
2008-05-15 14:55:00,40.57,40.59,40.49,40.57,58000.0,22.0453,22.0562,22.0019,22.0453,58000.0
2008-05-15 15:00:00,40.56,40.56,40.52,40.52,12600.0,22.0399,22.0399,22.0182,22.0182,12600.0
2008-05-15 15:05:00,40.52,40.58,40.52,40.58,10500.0,22.0182,22.0508,22.0182,22.0508,10500.0
2008-05-15 15:10:00,40.57,40.57,40.5,40.51,76300.0,22.0453,22.0453,22.0073,22.0127,76300.0
2008-05-15 15:15:00,40.51,40.55,40.5,40.53,51600.0,22.0127,22.0345,22.0073,22.0236,51600.0
2008-05-15 15:20:00,40.5,40.51,40.49,40.49,23100.0,22.0073,22.0127,22.0019,22.0019,23100.0
2008-05-15 15:25:00,40.5,40.52,40.49,40.52,9200.0,22.0073,22.0182,22.0019,22.0182,9200.0
2008-05-15 15:30:00,40.52,40.52,40.49,40.5,5800.0,22.0182,22.0182,22.0019,22.0073,5800.0
2008-05-15 15:35:00,40.5,40.56,40.49,40.52,52700.0,22.0073,22.0399,22.0019,22.0182,52700.0
2008-05-15 15:40:00,40.53,40.62,40.53,40.58,26900.0,22.0236,22.0725,22.0236,22.0508,26900.0
2008-05-15 15:45:00,40.59,40.64,40.59,40.63,41900.0,22.0562,22.0834,22.0562,22.0779,41900.0
2008-05-15 15:50:00,40.63,40.63,40.58,40.58,20200.0,22.0779,22.0779,22.0508,22.0508,20200.0
2008-05-15 15:55:00,40.58,40.59,40.55,40.59,143500.0,22.0508,22.0562,22.0345,22.0562,143500.0
2008-05-16 09:30:00,40.53,40.63,40.53,40.56,34600.0,22.0236,22.0779,22.0236,22.0399,34600.0
2008-05-16 09:35:00,40.58,40.58,40.5,40.5,20900.0,22.0508,22.0508,22.0073,22.0073,20900.0
2008-05-16 09:40:00,40.5,40.53,40.48,40.49,114000.0,22.0073,22.0236,21.9964,22.0019,114000.0
2008-05-16 09:45:00,40.49,40.54,40.49,40.54,54700.0,22.0019,22.029,22.0019,22.029,54700.0
2008-05-16 09:50:00,40.54,40.63,40.5,40.61,125400.0,22.029,22.0779,22.0073,22.0671,125400.0
2008-05-16 09:55:00,40.61,40.69,40.58,40.69,76700.0,22.0671,22.1105,22.0508,22.1105,76700.0
2008-05-16 10:00:00,40.69,40.71,40.61,40.61,89400.0,22.1105,22.1214,22.0671,22.0671,89400.0
2008-05-16 10:05:00,40.61,40.62,40.6,40.62,2200.0,22.0671,22.0725,22.0616,22.0725,2200.0
2008-05-16 10:10:00,40.62,40.72,40.61,40.7,36500.0,22.0725,22.1268,22.0671,22.116,36500.0
2008-05-16 10:15:00,40.7,40.72,40.7,40.72,5500.0,22.116,22.1268,22.116,22.1268,5500.0
2008-05-16 10:20:00,40.72,40.73,40.56,40.57,90800.0,22.1268,22.1323,22.0399,22.0453,90800.0
2008-05-16 10:25:00,40.58,40.72,40.58,40.72,83300.0,22.0508,22.1268,22.0508,22.1268,83300.0
2008-05-16 10:30:00,40.73,40.74,40.72,40.72,24100.0,22.1323,22.1377,22.1268,22.1268,24100.0
2008-05-16 10:35:00,40.72,40.73,40.7,40.73,4800.0,22.1268,22.1323,22.116,22.1323,4800.0
2008-05-16 10:40:00,40.72,40.72,40.69,40.71,11400.0,22.1268,22.1268,22.1105,22.1214,11400.0
2008-05-16 10:45:00,40.71,40.76,40.71,40.74,17700.0,22.1214,22.1486,22.1214,22.1377,17700.0
2008-05-16 10:50:00,40.74,40.74,40.65,40.72,94600.0,22.1377,22.1377,22.0888,22.1268,94600.0
2008-05-16 10:55:00,40.73,40.74,40.72,40.72,2200.0,22.1323,22.1377,22.1268,22.1268,2200.0
2008-05-16 11:00:00,40.7,40.72,40.7,40.72,20500.0,22.116,22.1268,22.116,22.1268,20500.0
2008-05-16 11:05:00,40.72,40.8,40.72,40.8,82300.0,22.1268,22.1703,22.1268,22.1703,82300.0
2008-05-16 11:10:00,40.8,40.82,40.77,40.77,60600.0,22.1703,22.1812,22.154,22.154,60600.0
2008-05-16 11:15:00,40.77,40.83,40.77,40.83,6500.0,22.154,22.1866,22.154,22.1866,6500.0
2008-05-16 11:20:00,40.83,40.83,40.8,40.81,12600.0,22.1866,22.1866,22.1703,22.1757,12600.0
2008-05-16 11:25:00,40.81,40.85,40.81,40.85,10300.0,22.1757,22.1975,22.1757,22.1975,10300.0
2008-05-16 11:30:00,40.85,40.86,40.82,40.82,79100.0,22.1975,22.2029,22.1812,22.1812,79100.0
2008-05-16 11:35:00,40.82,40.84,40.82,40.83,11300.0,22.1812,22.192,22.1812,22.1866,11300.0
2008-05-16 11:40:00,40.83,40.85,40.83,40.84,19200.0,22.1866,22.1975,22.1866,22.192,19200.0
2008-05-16 11:45:00,40.84,40.85,40.81,40.82,60500.0,22.192,22.1975,22.1757,22.1812,60500.0
2008-05-16 11:50:00,40.83,40.83,40.82,40.83,14400.0,22.1866,22.1866,22.1812,22.1866,14400.0
2008-05-16 11:55:00,40.82,40.85,40.82,40.82,11200.0,22.1812,22.1975,22.1812,22.1812,11200.0
2008-05-16 12:00:00,40.81,40.82,40.81,40.81,12300.0,22.1757,22.1812,22.1757,22.1757,12300.0
2008-05-16 12:05:00,40.81,40.82,40.81,40.82,6400.0,22.1757,22.1812,22.1757,22.1812,6400.0
2008-05-16 12:10:00,40.81,40.86,40.81,40.86,11100.0,22.1757,22.2029,22.1757,22.2029,11100.0
2008-05-16 12:15:00,40.85,40.87,40.85,40.87,13800.0,22.1975,22.2083,22.1975,22.2083,13800.0
2008-05-16 12:20:00,40.87,40.87,40.86,40.86,5600.0,22.2083,22.2083,22.2029,22.2029,5600.0
2008-05-16 12:25:00,40.86,40.86,40.84,40.85,2600.0,22.2029,22.2029,22.192,22.1975,2600.0
2008-05-16 12:30:00,40.85,40.87,40.82,40.82,16100.0,22.1975,22.2083,22.1812,22.1812,16100.0
2008-05-16 12:35:00,40.83,40.83,40.81,40.82,8000.0,22.1866,22.1866,22.1757,22.1812,8000.0
2008-05-16 12:40:00,40.82,40.82,40.8,40.82,28800.0,22.1812,22.1812,22.1703,22.1812,28800.0
2008-05-16 12:45:00,40.82,40.82,40.81,40.82,12300.0,22.1812,22.1812,22.1757,22.1812,12300.0
2008-05-16 12:50:00,40.81,40.83,40.81,40.83,4800.0,22.1757,22.1866,22.1757,22.1866,4800.0
2008-05-16 12:55:00,40.83,40.83,40.82,40.82,2100.0,22.1866,22.1866,22.1812,22.1812,2100.0
2008-05-16 13:00:00,40.83,40.85,40.82,40.85,8300.0,22.1866,22.1975,22.1812,22.1975,8300.0
2008-05-16 13:05:00,40.85,40.87,40.84,40.87,15600.0,22.1975,22.2083,22.192,22.2083,15600.0
2008-05-16 13:10:00,40.87,40.88,40.86,40.88,47500.0,22.2083,22.2138,22.2029,22.2138,47500.0
2008-05-16 13:15:00,40.87,40.87,40.85,40.86,24700.0,22.2083,22.2083,22.1975,22.2029,24700.0
2008-05-16 13:20:00,40.87,40.9,40.86,40.9,16400.0,22.2083,22.2247,22.2029,22.2247,16400.0
2008-05-16 13:25:00,40.89,40.92,40.89,40.92,8900.0,22.2192,22.2355,22.2192,22.2355,8900.0
2008-05-16 13:30:00,40.92,40.92,40.77,40.88,198000.0,22.2355,22.2355,22.154,22.2138,198000.0
2008-05-16 13:35:00,40.88,40.89,40.86,40.87,17400.0,22.2138,22.2192,22.2029,22.2083,17400.0
2008-05-16 13:40:00,40.86,40.88,40.85,40.87,100200.0,22.2029,22.2138,22.1975,22.2083,100200.0
2008-05-16 13:45:00,40.87,40.88,40.87,40.88,4400.0,22.2083,22.2138,22.2083,22.2138,4400.0
2008-05-16 13:50:00,40.87,40.88,40.86,40.88,8300.0,22.2083,22.2138,22.2029,22.2138,8300.0
2008-05-16 13:55:00,40.88,40.9,40.87,40.87,18700.0,22.2138,22.2247,22.2083,22.2083,18700.0
2008-05-16 14:00:00,40.87,40.87,40.83,40.84,35900.0,22.2083,22.2083,22.1866,22.192,35900.0
2008-05-16 14:05:00,40.83,40.83,40.8,40.82,14200.0,22.1866,22.1866,22.1703,22.1812,14200.0
2008-05-16 14:10:00,40.82,40.84,40.82,40.84,11500.0,22.1812,22.192,22.1812,22.192,11500.0
2008-05-16 14:15:00,40.83,40.84,40.82,40.82,10300.0,22.1866,22.192,22.1812,22.1812,10300.0
2008-05-16 14:20:00,40.83,40.84,40.83,40.83,7900.0,22.1866,22.192,22.1866,22.1866,7900.0
2008-05-16 14:25:00,40.83,40.83,40.81,40.83,10100.0,22.1866,22.1866,22.1757,22.1866,10100.0
2008-05-16 14:30:00,40.83,40.83,40.8,40.8,4500.0,22.1866,22.1866,22.1703,22.1703,4500.0
2008-05-16 14:35:00,40.8,40.84,40.8,40.83,20500.0,22.1703,22.192,22.1703,22.1866,20500.0
2008-05-16 14:40:00,40.82,40.85,40.81,40.85,12200.0,22.1812,22.1975,22.1757,22.1975,12200.0
2008-05-16 14:45:00,40.85,40.87,40.85,40.86,29100.0,22.1975,22.2083,22.1975,22.2029,29100.0
2008-05-16 14:50:00,40.86,40.87,40.85,40.87,6700.0,22.2029,22.2083,22.1975,22.2083,6700.0
2008-05-16 14:55:00,40.87,40.88,40.85,40.85,12300.0,22.2083,22.2138,22.1975,22.1975,12300.0
2008-05-16 15:00:00,40.84,40.85,40.83,40.83,5900.0,22.192,22.1975,22.1866,22.1866,5900.0
2008-05-16 15:05:00,40.83,40.86,40.83,40.85,8100.0,22.1866,22.2029,22.1866,22.1975,8100.0
2008-05-16 15:10:00,40.85,40.86,40.82,40.82,23500.0,22.1975,22.2029,22.1812,22.1812,23500.0
2008-05-16 15:15:00,40.83,40.85,40.83,40.85,7100.0,22.1866,22.1975,22.1866,22.1975,7100.0
2008-05-16 15:20:00,40.85,40.86,40.84,40.86,22000.0,22.1975,22.2029,22.192,22.2029,22000.0
2008-05-16 15:25:00,40.86,40.86,40.8,40.81,15800.0,22.2029,22.2029,22.1703,22.1757,15800.0
2008-05-16 15:30:00,40.8,40.83,40.79,40.83,14700.0,22.1703,22.1866,22.1649,22.1866,14700.0
2008-05-16 15:35:00,40.83,40.87,40.83,40.87,28200.0,22.1866,22.2083,22.1866,22.2083,28200.0
2008-05-16 15:40:00,40.87,40.89,40.86,40.87,111400.0,22.2083,22.2192,22.2029,22.2083,111400.0
2008-05-16 15:45:00,40.87,40.88,40.85,40.87,104600.0,22.2083,22.2138,22.1975,22.2083,104600.0
2008-05-16 15:50:00,40.87,40.89,40.84,40.87,94100.0,22.2083,22.2192,22.192,22.2083,94100.0
2008-05-16 15:55:00,40.87,40.88,40.82,40.86,324100.0,22.2083,22.2138,22.1812,22.2029,324100.0
2008-05-19 09:30:00,40.74,40.9,40.74,40.87,15000.0,22.1377,22.2247,22.1377,22.2083,15000.0
2008-05-19 09:35:00,40.88,40.94,40.88,40.93,2600.0,22.2138,22.2464,22.2138,22.241,2600.0
2008-05-19 09:40:00,40.98,41.01,40.98,40.99,13900.0,22.2681,22.2844,22.2681,22.2736,13900.0
2008-05-19 09:45:00,41.01,41.12,41.01,41.12,13800.0,22.2844,22.3442,22.2844,22.3442,13800.0
2008-05-19 09:50:00,41.11,41.13,41.09,41.13,11500.0,22.3388,22.3496,22.3279,22.3496,11500.0
2008-05-19 09:55:00,41.12,41.16,41.12,41.12,6500.0,22.3442,22.3659,22.3442,22.3442,6500.0
2008-05-19 10:00:00,41.12,41.13,41.11,41.12,13500.0,22.3442,22.3496,22.3388,22.3442,13500.0
2008-05-19 10:05:00,41.11,41.15,41.1,41.15,4000.0,22.3388,22.3605,22.3333,22.3605,4000.0
2008-05-19 10:10:00,41.16,41.16,41.15,41.16,3600.0,22.3659,22.3659,22.3605,22.3659,3600.0
2008-05-19 10:15:00,41.15,41.16,41.14,41.14,25700.0,22.3605,22.3659,22.3551,22.3551,25700.0
2008-05-19 10:20:00,41.14,41.15,41.13,41.14,5600.0,22.3551,22.3605,22.3496,22.3551,5600.0
2008-05-19 10:25:00,41.15,41.17,41.15,41.17,24500.0,22.3605,22.3714,22.3605,22.3714,24500.0
2008-05-19 10:30:00,41.16,41.18,41.14,41.18,29300.0,22.3659,22.3768,22.3551,22.3768,29300.0
2008-05-19 10:35:00,41.19,41.24,41.18,41.23,23600.0,22.3822,22.4094,22.3768,22.404,23600.0
2008-05-19 10:40:00,41.24,41.24,41.19,41.19,17400.0,22.4094,22.4094,22.3822,22.3822,17400.0
2008-05-19 10:45:00,41.17,41.18,41.17,41.18,6800.0,22.3714,22.3768,22.3714,22.3768,6800.0
2008-05-19 10:50:00,41.18,41.22,41.18,41.22,44900.0,22.3768,22.3985,22.3768,22.3985,44900.0
2008-05-19 10:55:00,41.22,41.25,41.22,41.23,12500.0,22.3985,22.4148,22.3985,22.404,12500.0
2008-05-19 11:00:00,41.24,41.28,41.23,41.28,28000.0,22.4094,22.4311,22.404,22.4311,28000.0
2008-05-19 11:05:00,41.28,41.28,41.25,41.26,32600.0,22.4311,22.4311,22.4148,22.4203,32600.0
2008-05-19 11:10:00,41.27,41.28,41.27,41.28,11000.0,22.4257,22.4311,22.4257,22.4311,11000.0
2008-05-19 11:15:00,41.28,41.34,41.27,41.33,52400.0,22.4311,22.4637,22.4257,22.4583,52400.0
2008-05-19 11:20:00,41.33,41.35,41.32,41.35,12700.0,22.4583,22.4692,22.4529,22.4692,12700.0
2008-05-19 11:25:00,41.35,41.38,41.35,41.36,27000.0,22.4692,22.4855,22.4692,22.4746,27000.0
2008-05-19 11:30:00,41.35,41.36,41.33,41.33,25900.0,22.4692,22.4746,22.4583,22.4583,25900.0
2008-05-19 11:35:00,41.33,41.33,41.31,41.33,9700.0,22.4583,22.4583,22.4474,22.4583,9700.0
2008-05-19 11:40:00,41.33,41.35,41.32,41.32,50800.0,22.4583,22.4692,22.4529,22.4529,50800.0
2008-05-19 11:45:00,41.32,41.32,41.29,41.3,8800.0,22.4529,22.4529,22.4366,22.442,8800.0
2008-05-19 11:50:00,41.3,41.32,41.29,41.32,12500.0,22.442,22.4529,22.4366,22.4529,12500.0
2008-05-19 11:55:00,41.31,41.33,41.31,41.33,11200.0,22.4474,22.4583,22.4474,22.4583,11200.0
2008-05-19 12:00:00,41.33,41.34,41.32,41.33,6300.0,22.4583,22.4637,22.4529,22.4583,6300.0
2008-05-19 12:05:00,41.33,41.35,41.33,41.35,20200.0,22.4583,22.4692,22.4583,22.4692,20200.0
2008-05-19 12:10:00,41.35,41.35,41.34,41.35,6600.0,22.4692,22.4692,22.4637,22.4692,6600.0
2008-05-19 12:15:00,41.34,41.36,41.33,41.33,7000.0,22.4637,22.4746,22.4583,22.4583,7000.0
2008-05-19 12:20:00,41.33,41.33,41.32,41.33,6500.0,22.4583,22.4583,22.4529,22.4583,6500.0
2008-05-19 12:25:00,41.33,41.35,41.33,41.35,7300.0,22.4583,22.4692,22.4583,22.4692,7300.0
2008-05-19 12:30:00,41.35,41.37,41.35,41.37,7000.0,22.4692,22.48,22.4692,22.48,7000.0
2008-05-19 12:35:00,41.36,41.37,41.36,41.37,2600.0,22.4746,22.48,22.4746,22.48,2600.0
2008-05-19 12:40:00,41.37,41.38,41.37,41.38,5100.0,22.48,22.4855,22.48,22.4855,5100.0
2008-05-19 12:45:00,41.37,41.37,41.35,41.36,35500.0,22.48,22.48,22.4692,22.4746,35500.0
2008-05-19 12:50:00,41.37,41.39,41.37,41.38,19600.0,22.48,22.4909,22.48,22.4855,19600.0
2008-05-19 12:55:00,41.37,41.38,41.36,41.37,5300.0,22.48,22.4855,22.4746,22.48,5300.0
2008-05-19 13:00:00,41.37,41.38,41.37,41.38,5700.0,22.48,22.4855,22.48,22.4855,5700.0
2008-05-19 13:05:00,41.39,41.41,41.39,41.41,10200.0,22.4909,22.5018,22.4909,22.5018,10200.0
2008-05-19 13:10:00,41.4,41.4,41.37,41.38,9700.0,22.4963,22.4963,22.48,22.4855,9700.0
2008-05-19 13:15:00,41.38,41.41,41.38,41.4,7600.0,22.4855,22.5018,22.4855,22.4963,7600.0
2008-05-19 13:20:00,41.4,41.41,41.38,41.4,39600.0,22.4963,22.5018,22.4855,22.4963,39600.0
2008-05-19 13:25:00,41.41,41.43,41.4,41.42,9300.0,22.5018,22.5126,22.4963,22.5072,9300.0
2008-05-19 13:30:00,41.42,41.43,41.4,41.41,18600.0,22.5072,22.5126,22.4963,22.5018,18600.0
2008-05-19 13:35:00,41.4,41.4,41.39,41.39,8700.0,22.4963,22.4963,22.4909,22.4909,8700.0
2008-05-19 13:40:00,41.39,41.4,41.38,41.38,7200.0,22.4909,22.4963,22.4855,22.4855,7200.0
2008-05-19 13:45:00,41.39,41.4,41.38,41.4,32700.0,22.4909,22.4963,22.4855,22.4963,32700.0
2008-05-19 13:50:00,41.4,41.4,41.39,41.4,17800.0,22.4963,22.4963,22.4909,22.4963,17800.0
2008-05-19 13:55:00,41.4,41.41,41.38,41.41,25900.0,22.4963,22.5018,22.4855,22.5018,25900.0
2008-05-19 14:00:00,41.4,41.4,41.29,41.3,227700.0,22.4963,22.4963,22.4366,22.442,227700.0
2008-05-19 14:05:00,41.31,41.33,41.3,41.32,26900.0,22.4474,22.4583,22.442,22.4529,26900.0
2008-05-19 14:10:00,41.31,41.31,41.27,41.29,133100.0,22.4474,22.4474,22.4257,22.4366,133100.0
2008-05-19 14:15:00,41.29,41.29,41.17,41.25,68400.0,22.4366,22.4366,22.3714,22.4148,68400.0
2008-05-19 14:20:00,41.25,41.28,41.25,41.27,69300.0,22.4148,22.4311,22.4148,22.4257,69300.0
2008-05-19 14:25:00,41.26,41.26,41.21,41.24,81300.0,22.4203,22.4203,22.3931,22.4094,81300.0
2008-05-19 14:30:00,41.25,41.28,41.25,41.28,60800.0,22.4148,22.4311,22.4148,22.4311,60800.0
2008-05-19 14:35:00,41.27,41.31,41.27,41.31,25100.0,22.4257,22.4474,22.4257,22.4474,25100.0
2008-05-19 14:40:00,41.31,41.34,41.3,41.32,40300.0,22.4474,22.4637,22.442,22.4529,40300.0
2008-05-19 14:45:00,41.31,41.32,41.3,41.3,7700.0,22.4474,22.4529,22.442,22.442,7700.0
2008-05-19 14:50:00,41.3,41.33,41.3,41.32,35600.0,22.442,22.4583,22.442,22.4529,35600.0
2008-05-19 14:55:00,41.31,41.33,41.29,41.32,24400.0,22.4474,22.4583,22.4366,22.4529,24400.0
2008-05-19 15:00:00,41.32,41.33,41.31,41.32,71200.0,22.4529,22.4583,22.4474,22.4529,71200.0
2008-05-19 15:05:00,41.3,41.32,41.3,41.31,10900.0,22.442,22.4529,22.442,22.4474,10900.0
2008-05-19 15:10:00,41.31,41.34,41.31,41.31,11200.0,22.4474,22.4637,22.4474,22.4474,11200.0
2008-05-19 15:15:00,41.31,41.31,41.3,41.3,2600.0,22.4474,22.4474,22.442,22.442,2600.0
2008-05-19 15:20:00,41.31,41.33,41.31,41.31,8000.0,22.4474,22.4583,22.4474,22.4474,8000.0
2008-05-19 15:25:00,41.31,41.32,41.3,41.32,6700.0,22.4474,22.4529,22.442,22.4529,6700.0
2008-05-19 15:30:00,41.33,41.34,41.27,41.29,67300.0,22.4583,22.4637,22.4257,22.4366,67300.0
2008-05-19 15:35:00,41.29,41.29,41.23,41.24,12100.0,22.4366,22.4366,22.404,22.4094,12100.0
2008-05-19 15:40:00,41.23,41.3,41.23,41.3,85000.0,22.404,22.442,22.404,22.442,85000.0
2008-05-19 15:45:00,41.31,41.31,41.28,41.3,16200.0,22.4474,22.4474,22.4311,22.442,16200.0
2008-05-19 15:50:00,41.3,41.32,41.29,41.3,61700.0,22.442,22.4529,22.4366,22.442,61700.0
2008-05-19 15:55:00,41.3,41.32,41.28,41.32,127900.0,22.442,22.4529,22.4311,22.4529,127900.0
2008-05-20 09:30:00,41.2,41.41,41.2,41.37,26600.0,22.3877,22.5018,22.3877,22.48,26600.0
2008-05-20 09:35:00,41.34,41.47,41.34,41.42,50500.0,22.4637,22.5344,22.4637,22.5072,50500.0
2008-05-20 09:40:00,41.42,41.49,41.41,41.42,123600.0,22.5072,22.5453,22.5018,22.5072,123600.0
2008-05-20 09:45:00,41.42,41.48,41.41,41.46,29600.0,22.5072,22.5398,22.5018,22.5289,29600.0
2008-05-20 09:50:00,41.46,41.53,41.46,41.51,62300.0,22.5289,22.567,22.5289,22.5561,62300.0
2008-05-20 09:55:00,41.5,41.58,41.5,41.57,112100.0,22.5507,22.5942,22.5507,22.5887,112100.0
2008-05-20 10:00:00,41.56,41.58,41.5,41.51,40200.0,22.5833,22.5942,22.5507,22.5561,40200.0
2008-05-20 10:05:00,41.52,41.53,41.51,41.51,10500.0,22.5616,22.567,22.5561,22.5561,10500.0
2008-05-20 10:10:00,41.5,41.51,41.46,41.51,68300.0,22.5507,22.5561,22.5289,22.5561,68300.0
2008-05-20 10:15:00,41.5,41.59,41.5,41.57,185900.0,22.5507,22.5996,22.5507,22.5887,185900.0
2008-05-20 10:20:00,41.58,41.61,41.58,41.6,74700.0,22.5942,22.6105,22.5942,22.605,74700.0
2008-05-20 10:25:00,41.59,41.63,41.59,41.61,82500.0,22.5996,22.6213,22.5996,22.6105,82500.0
2008-05-20 10:30:00,41.61,41.64,41.61,41.63,100300.0,22.6105,22.6268,22.6105,22.6213,100300.0
2008-05-20 10:35:00,41.62,41.71,41.62,41.69,129700.0,22.6159,22.6648,22.6159,22.6539,129700.0
2008-05-20 10:40:00,41.68,41.72,41.67,41.71,51500.0,22.6485,22.6702,22.6431,22.6648,51500.0
2008-05-20 10:45:00,41.72,41.73,41.71,41.73,11200.0,22.6702,22.6757,22.6648,22.6757,11200.0
2008-05-20 10:50:00,41.73,41.76,41.69,41.72,189900.0,22.6757,22.692,22.6539,22.6702,189900.0
2008-05-20 10:55:00,41.72,41.74,41.71,41.72,8500.0,22.6702,22.6811,22.6648,22.6702,8500.0
2008-05-20 11:00:00,41.74,41.74,41.69,41.7,12500.0,22.6811,22.6811,22.6539,22.6594,12500.0
2008-05-20 11:05:00,41.69,41.71,41.66,41.67,25600.0,22.6539,22.6648,22.6376,22.6431,25600.0
2008-05-20 11:10:00,41.68,41.7,41.67,41.69,9600.0,22.6485,22.6594,22.6431,22.6539,9600.0
2008-05-20 11:15:00,41.69,41.72,41.66,41.66,141400.0,22.6539,22.6702,22.6376,22.6376,141400.0
2008-05-20 11:20:00,41.68,41.69,41.66,41.67,49700.0,22.6485,22.6539,22.6376,22.6431,49700.0
2008-05-20 11:25:00,41.66,41.67,41.65,41.67,13300.0,22.6376,22.6431,22.6322,22.6431,13300.0
2008-05-20 11:30:00,41.66,41.66,41.63,41.63,200800.0,22.6376,22.6376,22.6213,22.6213,200800.0
2008-05-20 11:35:00,41.63,41.67,41.62,41.66,249600.0,22.6213,22.6431,22.6159,22.6376,249600.0
2008-05-20 11:40:00,41.66,41.67,41.59,41.59,42900.0,22.6376,22.6431,22.5996,22.5996,42900.0
2008-05-20 11:45:00,41.58,41.58,41.56,41.56,40700.0,22.5942,22.5942,22.5833,22.5833,40700.0
2008-05-20 11:50:00,41.56,41.58,41.54,41.57,21500.0,22.5833,22.5942,22.5724,22.5887,21500.0
2008-05-20 11:55:00,41.56,41.6,41.55,41.6,22200.0,22.5833,22.605,22.5779,22.605,22200.0
2008-05-20 12:00:00,41.6,41.6,41.57,41.58,15100.0,22.605,22.605,22.5887,22.5942,15100.0
2008-05-20 12:05:00,41.59,41.59,41.56,41.57,26900.0,22.5996,22.5996,22.5833,22.5887,26900.0
2008-05-20 12:10:00,41.57,41.57,41.54,41.56,21000.0,22.5887,22.5887,22.5724,22.5833,21000.0
2008-05-20 12:15:00,41.55,41.56,41.54,41.54,17800.0,22.5779,22.5833,22.5724,22.5724,17800.0
2008-05-20 12:20:00,41.54,41.57,41.53,41.56,16400.0,22.5724,22.5887,22.567,22.5833,16400.0
2008-05-20 12:25:00,41.55,41.56,41.54,41.55,13600.0,22.5779,22.5833,22.5724,22.5779,13600.0
2008-05-20 12:30:00,41.56,41.59,41.56,41.58,14300.0,22.5833,22.5996,22.5833,22.5942,14300.0
2008-05-20 12:35:00,41.58,41.63,41.58,41.61,83000.0,22.5942,22.6213,22.5942,22.6105,83000.0
2008-05-20 12:40:00,41.62,41.62,41.58,41.59,19700.0,22.6159,22.6159,22.5942,22.5996,19700.0
2008-05-20 12:45:00,41.6,41.6,41.58,41.58,8500.0,22.605,22.605,22.5942,22.5942,8500.0
2008-05-20 12:50:00,41.59,41.6,41.53,41.53,24800.0,22.5996,22.605,22.567,22.567,24800.0
2008-05-20 12:55:00,41.54,41.54,41.53,41.53,15300.0,22.5724,22.5724,22.567,22.567,15300.0
2008-05-20 13:00:00,41.54,41.54,41.52,41.53,21200.0,22.5724,22.5724,22.5616,22.567,21200.0
2008-05-20 13:05:00,41.53,41.54,41.52,41.52,29100.0,22.567,22.5724,22.5616,22.5616,29100.0
2008-05-20 13:10:00,41.51,41.55,41.51,41.54,24900.0,22.5561,22.5779,22.5561,22.5724,24900.0
2008-05-20 13:15:00,41.54,41.55,41.53,41.54,11900.0,22.5724,22.5779,22.567,22.5724,11900.0
2008-05-20 13:20:00,41.54,41.55,41.48,41.49,45800.0,22.5724,22.5779,22.5398,22.5453,45800.0
2008-05-20 13:25:00,41.5,41.53,41.5,41.52,12000.0,22.5507,22.567,22.5507,22.5616,12000.0
2008-05-20 13:30:00,41.52,41.52,41.5,41.51,16100.0,22.5616,22.5616,22.5507,22.5561,16100.0
2008-05-20 13:35:00,41.52,41.52,41.48,41.48,28300.0,22.5616,22.5616,22.5398,22.5398,28300.0
2008-05-20 13:40:00,41.48,41.48,41.45,41.47,20800.0,22.5398,22.5398,22.5235,22.5344,20800.0
2008-05-20 13:45:00,41.47,41.51,41.47,41.51,11500.0,22.5344,22.5561,22.5344,22.5561,11500.0
2008-05-20 13:50:00,41.52,41.53,41.49,41.5,25100.0,22.5616,22.567,22.5453,22.5507,25100.0
2008-05-20 13:55:00,41.49,41.49,41.41,41.44,21400.0,22.5453,22.5453,22.5018,22.5181,21400.0
2008-05-20 14:00:00,41.44,41.47,41.44,41.45,16100.0,22.5181,22.5344,22.5181,22.5235,16100.0
2008-05-20 14:05:00,41.45,41.45,41.39,41.39,26100.0,22.5235,22.5235,22.4909,22.4909,26100.0
2008-05-20 14:10:00,41.38,41.42,41.38,41.41,222500.0,22.4855,22.5072,22.4855,22.5018,222500.0
2008-05-20 14:15:00,41.41,41.41,41.37,41.39,18700.0,22.5018,22.5018,22.48,22.4909,18700.0
2008-05-20 14:20:00,41.39,41.4,41.36,41.36,40600.0,22.4909,22.4963,22.4746,22.4746,40600.0
2008-05-20 14:25:00,41.36,41.37,41.35,41.35,18900.0,22.4746,22.48,22.4692,22.4692,18900.0
2008-05-20 14:30:00,41.36,41.38,41.35,41.37,12700.0,22.4746,22.4855,22.4692,22.48,12700.0
2008-05-20 14:35:00,41.37,41.37,41.35,41.36,37200.0,22.48,22.48,22.4692,22.4746,37200.0
2008-05-20 14:40:00,41.36,41.38,41.36,41.38,76400.0,22.4746,22.4855,22.4746,22.4855,76400.0
2008-05-20 14:45:00,41.38,41.38,41.36,41.36,90900.0,22.4855,22.4855,22.4746,22.4746,90900.0
2008-05-20 14:50:00,41.37,41.39,41.36,41.37,57300.0,22.48,22.4909,22.4746,22.48,57300.0
2008-05-20 14:55:00,41.37,41.39,41.36,41.37,94000.0,22.48,22.4909,22.4746,22.48,94000.0
2008-05-20 15:00:00,41.38,41.46,41.37,41.46,70000.0,22.4855,22.5289,22.48,22.5289,70000.0
2008-05-20 15:05:00,41.47,41.49,41.47,41.47,51100.0,22.5344,22.5453,22.5344,22.5344,51100.0
2008-05-20 15:10:00,41.48,41.49,41.47,41.48,23600.0,22.5398,22.5453,22.5344,22.5398,23600.0
2008-05-20 15:15:00,41.48,41.48,41.44,41.46,40500.0,22.5398,22.5398,22.5181,22.5289,40500.0
2008-05-20 15:20:00,41.45,41.47,41.44,41.45,41900.0,22.5235,22.5344,22.5181,22.5235,41900.0
2008-05-20 15:25:00,41.46,41.46,41.43,41.44,47300.0,22.5289,22.5289,22.5126,22.5181,47300.0
2008-05-20 15:30:00,41.44,41.44,41.36,41.36,61300.0,22.5181,22.5181,22.4746,22.4746,61300.0
2008-05-20 15:35:00,41.35,41.37,41.33,41.36,43600.0,22.4692,22.48,22.4583,22.4746,43600.0
2008-05-20 15:40:00,41.35,41.39,41.34,41.37,86100.0,22.4692,22.4909,22.4637,22.48,86100.0
2008-05-20 15:45:00,41.38,41.46,41.38,41.45,36700.0,22.4855,22.5289,22.4855,22.5235,36700.0
2008-05-20 15:50:00,41.45,41.52,41.44,41.47,272400.0,22.5235,22.5616,22.5181,22.5344,272400.0
2008-05-20 15:55:00,41.47,41.49,41.44,41.49,302700.0,22.5344,22.5453,22.5181,22.5453,302700.0
2008-05-21 09:30:00,41.35,41.57,41.35,41.56,32900.0,22.4692,22.5887,22.4692,22.5833,32900.0
2008-05-21 09:35:00,41.55,41.68,41.55,41.66,45700.0,22.5779,22.6485,22.5779,22.6376,45700.0
2008-05-21 09:40:00,41.66,41.77,41.65,41.76,69300.0,22.6376,22.6974,22.6322,22.692,69300.0
2008-05-21 09:45:00,41.75,41.83,41.75,41.83,47600.0,22.6865,22.73,22.6865,22.73,47600.0
2008-05-21 09:50:00,41.82,41.88,41.82,41.88,52400.0,22.7246,22.7572,22.7246,22.7572,52400.0
2008-05-21 09:55:00,41.88,41.89,41.85,41.86,22100.0,22.7572,22.7626,22.7409,22.7463,22100.0
2008-05-21 10:00:00,41.86,41.88,41.83,41.88,23800.0,22.7463,22.7572,22.73,22.7572,23800.0
2008-05-21 10:05:00,41.87,41.92,41.86,41.89,60800.0,22.7517,22.7789,22.7463,22.7626,60800.0
2008-05-21 10:10:00,41.89,41.95,41.89,41.93,25300.0,22.7626,22.7952,22.7626,22.7843,25300.0
2008-05-21 10:15:00,41.94,41.94,41.92,41.93,8900.0,22.7898,22.7898,22.7789,22.7843,8900.0
2008-05-21 10:20:00,41.94,41.97,41.94,41.97,99800.0,22.7898,22.8061,22.7898,22.8061,99800.0
2008-05-21 10:25:00,41.97,41.98,41.89,41.89,96100.0,22.8061,22.8115,22.7626,22.7626,96100.0
2008-05-21 10:30:00,41.88,41.9,41.8,41.86,68900.0,22.7572,22.768,22.7137,22.7463,68900.0
2008-05-21 10:35:00,41.86,41.91,41.86,41.89,24400.0,22.7463,22.7735,22.7463,22.7626,24400.0
2008-05-21 10:40:00,41.88,41.92,41.84,41.88,24200.0,22.7572,22.7789,22.7354,22.7572,24200.0
2008-05-21 10:45:00,41.87,41.88,41.82,41.82,37200.0,22.7517,22.7572,22.7246,22.7246,37200.0
2008-05-21 10:50:00,41.82,41.87,41.8,41.87,143800.0,22.7246,22.7517,22.7137,22.7517,143800.0
2008-05-21 10:55:00,41.88,41.9,41.85,41.85,57200.0,22.7572,22.768,22.7409,22.7409,57200.0
2008-05-21 11:00:00,41.86,41.9,41.86,41.89,27900.0,22.7463,22.768,22.7463,22.7626,27900.0
2008-05-21 11:05:00,41.9,41.92,41.89,41.91,52700.0,22.768,22.7789,22.7626,22.7735,52700.0
2008-05-21 11:10:00,41.92,41.92,41.9,41.91,21800.0,22.7789,22.7789,22.768,22.7735,21800.0
2008-05-21 11:15:00,41.91,41.92,41.89,41.91,44400.0,22.7735,22.7789,22.7626,22.7735,44400.0
2008-05-21 11:20:00,41.91,41.94,41.91,41.94,5800.0,22.7735,22.7898,22.7735,22.7898,5800.0
2008-05-21 11:25:00,41.93,41.95,41.93,41.93,74400.0,22.7843,22.7952,22.7843,22.7843,74400.0
2008-05-21 11:30:00,41.92,41.92,41.91,41.92,10700.0,22.7789,22.7789,22.7735,22.7789,10700.0
2008-05-21 11:35:00,41.93,41.94,41.91,41.91,83500.0,22.7843,22.7898,22.7735,22.7735,83500.0
2008-05-21 11:40:00,41.9,41.92,41.89,41.89,82400.0,22.768,22.7789,22.7626,22.7626,82400.0
2008-05-21 11:45:00,41.89,41.89,41.87,41.87,49100.0,22.7626,22.7626,22.7517,22.7517,49100.0
2008-05-21 11:50:00,41.87,41.87,41.85,41.86,72600.0,22.7517,22.7517,22.7409,22.7463,72600.0
2008-05-21 11:55:00,41.86,41.87,41.85,41.86,18700.0,22.7463,22.7517,22.7409,22.7463,18700.0
2008-05-21 12:00:00,41.85,41.88,41.85,41.88,28200.0,22.7409,22.7572,22.7409,22.7572,28200.0
2008-05-21 12:05:00,41.88,41.88,41.82,41.82,37800.0,22.7572,22.7572,22.7246,22.7246,37800.0
2008-05-21 12:10:00,41.82,41.84,41.82,41.84,15500.0,22.7246,22.7354,22.7246,22.7354,15500.0
2008-05-21 12:15:00,41.84,41.84,41.8,41.81,45400.0,22.7354,22.7354,22.7137,22.7191,45400.0
2008-05-21 12:20:00,41.82,41.82,41.81,41.81,5500.0,22.7246,22.7246,22.7191,22.7191,5500.0
2008-05-21 12:25:00,41.8,41.81,41.74,41.74,27100.0,22.7137,22.7191,22.6811,22.6811,27100.0
2008-05-21 12:30:00,41.74,41.77,41.73,41.77,30600.0,22.6811,22.6974,22.6757,22.6974,30600.0
2008-05-21 12:35:00,41.76,41.78,41.75,41.76,12200.0,22.692,22.7028,22.6865,22.692,12200.0
2008-05-21 12:40:00,41.77,41.82,41.76,41.82,5800.0,22.6974,22.7246,22.692,22.7246,5800.0
2008-05-21 12:45:00,41.83,41.85,41.82,41.84,14500.0,22.73,22.7409,22.7246,22.7354,14500.0
2008-05-21 12:50:00,41.85,41.85,41.78,41.78,17400.0,22.7409,22.7409,22.7028,22.7028,17400.0
2008-05-21 12:55:00,41.77,41.79,41.77,41.79,22300.0,22.6974,22.7083,22.6974,22.7083,22300.0
2008-05-21 13:00:00,41.79,41.82,41.79,41.8,20600.0,22.7083,22.7246,22.7083,22.7137,20600.0
2008-05-21 13:05:00,41.8,41.8,41.75,41.76,8500.0,22.7137,22.7137,22.6865,22.692,8500.0
2008-05-21 13:10:00,41.76,41.77,41.75,41.77,5700.0,22.692,22.6974,22.6865,22.6974,5700.0
2008-05-21 13:15:00,41.76,41.78,41.75,41.77,2400.0,22.692,22.7028,22.6865,22.6974,2400.0
2008-05-21 13:20:00,41.78,41.81,41.77,41.8,63600.0,22.7028,22.7191,22.6974,22.7137,63600.0
2008-05-21 13:25:00,41.8,41.8,41.79,41.79,7400.0,22.7137,22.7137,22.7083,22.7083,7400.0
2008-05-21 13:30:00,41.8,41.82,41.8,41.82,9700.0,22.7137,22.7246,22.7137,22.7246,9700.0
2008-05-21 13:35:00,41.81,41.83,41.81,41.83,8100.0,22.7191,22.73,22.7191,22.73,8100.0
2008-05-21 13:40:00,41.84,41.86,41.83,41.85,5300.0,22.7354,22.7463,22.73,22.7409,5300.0
2008-05-21 13:45:00,41.86,41.87,41.85,41.85,4800.0,22.7463,22.7517,22.7409,22.7409,4800.0
2008-05-21 13:50:00,41.85,41.86,41.84,41.84,4900.0,22.7409,22.7463,22.7354,22.7354,4900.0
2008-05-21 13:55:00,41.85,41.86,41.76,41.79,75900.0,22.7409,22.7463,22.692,22.7083,75900.0
2008-05-21 14:00:00,41.79,41.82,41.65,41.73,84600.0,22.7083,22.7246,22.6322,22.6757,84600.0
2008-05-21 14:05:00,41.74,41.75,41.62,41.65,123800.0,22.6811,22.6865,22.6159,22.6322,123800.0
2008-05-21 14:10:00,41.65,41.67,41.62,41.65,49400.0,22.6322,22.6431,22.6159,22.6322,49400.0
2008-05-21 14:15:00,41.66,41.66,41.6,41.63,146600.0,22.6376,22.6376,22.605,22.6213,146600.0
2008-05-21 14:20:00,41.62,41.65,41.59,41.63,59200.0,22.6159,22.6322,22.5996,22.6213,59200.0
2008-05-21 14:25:00,41.64,41.65,41.59,41.63,27100.0,22.6268,22.6322,22.5996,22.6213,27100.0
2008-05-21 14:30:00,41.62,41.65,41.59,41.6,132700.0,22.6159,22.6322,22.5996,22.605,132700.0
2008-05-21 14:35:00,41.6,41.64,41.57,41.57,166300.0,22.605,22.6268,22.5887,22.5887,166300.0
2008-05-21 14:40:00,41.57,41.6,41.51,41.52,29600.0,22.5887,22.605,22.5561,22.5616,29600.0
2008-05-21 14:45:00,41.52,41.52,41.41,41.42,36200.0,22.5616,22.5616,22.5018,22.5072,36200.0
2008-05-21 14:50:00,41.42,41.57,41.42,41.57,13900.0,22.5072,22.5887,22.5072,22.5887,13900.0
2008-05-21 14:55:00,41.57,41.57,41.52,41.55,19600.0,22.5887,22.5887,22.5616,22.5779,19600.0
2008-05-21 15:00:00,41.54,41.54,41.49,41.51,90500.0,22.5724,22.5724,22.5453,22.5561,90500.0
2008-05-21 15:05:00,41.52,41.54,41.47,41.54,18400.0,22.5616,22.5724,22.5344,22.5724,18400.0
2008-05-21 15:10:00,41.53,41.54,41.5,41.53,47600.0,22.567,22.5724,22.5507,22.567,47600.0
2008-05-21 15:15:00,41.54,41.55,41.49,41.51,107400.0,22.5724,22.5779,22.5453,22.5561,107400.0
2008-05-21 15:20:00,41.51,41.54,41.51,41.51,11800.0,22.5561,22.5724,22.5561,22.5561,11800.0
2008-05-21 15:25:00,41.49,41.49,41.43,41.48,25100.0,22.5453,22.5453,22.5126,22.5398,25100.0
2008-05-21 15:30:00,41.47,41.54,41.47,41.54,48800.0,22.5344,22.5724,22.5344,22.5724,48800.0
2008-05-21 15:35:00,41.55,41.55,41.48,41.5,31200.0,22.5779,22.5779,22.5398,22.5507,31200.0
2008-05-21 15:40:00,41.5,41.51,41.4,41.42,26200.0,22.5507,22.5561,22.4963,22.5072,26200.0
2008-05-21 15:45:00,41.41,41.47,41.41,41.45,52000.0,22.5018,22.5344,22.5018,22.5235,52000.0
2008-05-21 15:50:00,41.44,41.47,41.44,41.46,30500.0,22.5181,22.5344,22.5181,22.5289,30500.0
2008-05-21 15:55:00,41.44,41.47,41.38,41.39,296200.0,22.5181,22.5344,22.4855,22.4909,296200.0
2008-05-22 09:30:00,41.55,41.55,41.17,41.46,60000.0,22.5779,22.5779,22.3714,22.5289,60000.0
2008-05-22 09:35:00,41.47,41.63,41.47,41.63,58600.0,22.5344,22.6213,22.5344,22.6213,58600.0
2008-05-22 09:40:00,41.62,41.77,41.6,41.77,127000.0,22.6159,22.6974,22.605,22.6974,127000.0
2008-05-22 09:45:00,41.77,41.81,41.74,41.74,35300.0,22.6974,22.7191,22.6811,22.6811,35300.0
2008-05-22 09:50:00,41.73,41.75,41.68,41.68,15600.0,22.6757,22.6865,22.6485,22.6485,15600.0
2008-05-22 09:55:00,41.69,41.69,41.52,41.53,125300.0,22.6539,22.6539,22.5616,22.567,125300.0
2008-05-22 10:00:00,41.52,41.6,41.51,41.59,86700.0,22.5616,22.605,22.5561,22.5996,86700.0
2008-05-22 10:05:00,41.6,41.6,41.5,41.5,32200.0,22.605,22.605,22.5507,22.5507,32200.0
2008-05-22 10:10:00,41.5,41.5,41.44,41.44,26200.0,22.5507,22.5507,22.5181,22.5181,26200.0
2008-05-22 10:15:00,41.44,41.45,41.41,41.42,29700.0,22.5181,22.5235,22.5018,22.5072,29700.0
2008-05-22 10:20:00,41.42,41.45,41.42,41.43,10000.0,22.5072,22.5235,22.5072,22.5126,10000.0
2008-05-22 10:25:00,41.43,41.43,41.35,41.36,131200.0,22.5126,22.5126,22.4692,22.4746,131200.0
2008-05-22 10:30:00,41.36,41.37,41.34,41.35,58200.0,22.4746,22.48,22.4637,22.4692,58200.0
2008-05-22 10:35:00,41.34,41.34,41.31,41.33,63300.0,22.4637,22.4637,22.4474,22.4583,63300.0
2008-05-22 10:40:00,41.32,41.34,41.31,41.34,55000.0,22.4529,22.4637,22.4474,22.4637,55000.0
2008-05-22 10:45:00,41.34,41.35,41.33,41.34,27900.0,22.4637,22.4692,22.4583,22.4637,27900.0
2008-05-22 10:50:00,41.32,41.33,41.3,41.31,31500.0,22.4529,22.4583,22.442,22.4474,31500.0
2008-05-22 10:55:00,41.31,41.32,41.29,41.32,25900.0,22.4474,22.4529,22.4366,22.4529,25900.0
2008-05-22 11:00:00,41.32,41.35,41.31,41.34,32500.0,22.4529,22.4692,22.4474,22.4637,32500.0
2008-05-22 11:05:00,41.35,41.36,41.34,41.36,18300.0,22.4692,22.4746,22.4637,22.4746,18300.0
2008-05-22 11:10:00,41.36,41.39,41.36,41.37,24400.0,22.4746,22.4909,22.4746,22.48,24400.0
2008-05-22 11:15:00,41.36,41.37,41.34,41.35,39400.0,22.4746,22.48,22.4637,22.4692,39400.0
2008-05-22 11:20:00,41.35,41.43,41.35,41.43,40500.0,22.4692,22.5126,22.4692,22.5126,40500.0
2008-05-22 11:25:00,41.43,41.44,41.43,41.44,34500.0,22.5126,22.5181,22.5126,22.5181,34500.0
2008-05-22 11:30:00,41.43,41.44,41.41,41.42,50700.0,22.5126,22.5181,22.5018,22.5072,50700.0
2008-05-22 11:35:00,41.41,41.44,41.41,41.44,91900.0,22.5018,22.5181,22.5018,22.5181,91900.0
2008-05-22 11:40:00,41.44,41.46,41.43,41.46,134800.0,22.5181,22.5289,22.5126,22.5289,134800.0
2008-05-22 11:45:00,41.46,41.48,41.45,41.46,61300.0,22.5289,22.5398,22.5235,22.5289,61300.0
2008-05-22 11:50:00,41.47,41.51,41.47,41.51,75800.0,22.5344,22.5561,22.5344,22.5561,75800.0
2008-05-22 11:55:00,41.51,41.53,41.5,41.53,31400.0,22.5561,22.567,22.5507,22.567,31400.0
2008-05-22 12:00:00,41.53,41.54,41.52,41.54,43000.0,22.567,22.5724,22.5616,22.5724,43000.0
2008-05-22 12:05:00,41.55,41.55,41.53,41.53,21300.0,22.5779,22.5779,22.567,22.567,21300.0
2008-05-22 12:10:00,41.52,41.53,41.51,41.52,57900.0,22.5616,22.567,22.5561,22.5616,57900.0
2008-05-22 12:15:00,41.52,41.52,41.49,41.5,28500.0,22.5616,22.5616,22.5453,22.5507,28500.0
2008-05-22 12:20:00,41.49,41.5,41.47,41.49,70100.0,22.5453,22.5507,22.5344,22.5453,70100.0
2008-05-22 12:25:00,41.48,41.49,41.48,41.48,11600.0,22.5398,22.5453,22.5398,22.5398,11600.0
2008-05-22 12:30:00,41.48,41.49,41.45,41.45,24100.0,22.5398,22.5453,22.5235,22.5235,24100.0
2008-05-22 12:35:00,41.46,41.49,41.45,41.49,37000.0,22.5289,22.5453,22.5235,22.5453,37000.0
2008-05-22 12:40:00,41.49,41.53,41.49,41.52,13800.0,22.5453,22.567,22.5453,22.5616,13800.0
2008-05-22 12:45:00,41.53,41.56,41.53,41.55,15000.0,22.567,22.5833,22.567,22.5779,15000.0
2008-05-22 12:50:00,41.55,41.59,41.55,41.59,46500.0,22.5779,22.5996,22.5779,22.5996,46500.0
2008-05-22 12:55:00,41.59,41.6,41.59,41.6,5600.0,22.5996,22.605,22.5996,22.605,5600.0
2008-05-22 13:00:00,41.6,41.6,41.57,41.57,17100.0,22.605,22.605,22.5887,22.5887,17100.0
2008-05-22 13:05:00,41.58,41.58,41.54,41.55,11600.0,22.5942,22.5942,22.5724,22.5779,11600.0
2008-05-22 13:10:00,41.55,41.56,41.54,41.54,16900.0,22.5779,22.5833,22.5724,22.5724,16900.0
2008-05-22 13:15:00,41.55,41.56,41.54,41.55,12900.0,22.5779,22.5833,22.5724,22.5779,12900.0
2008-05-22 13:20:00,41.55,41.57,41.54,41.56,7100.0,22.5779,22.5887,22.5724,22.5833,7100.0
2008-05-22 13:25:00,41.57,41.6,41.56,41.59,14400.0,22.5887,22.605,22.5833,22.5996,14400.0
2008-05-22 13:30:00,41.59,41.6,41.59,41.59,42400.0,22.5996,22.605,22.5996,22.5996,42400.0
2008-05-22 13:35:00,41.59,41.6,41.59,41.6,2100.0,22.5996,22.605,22.5996,22.605,2100.0
2008-05-22 13:40:00,41.6,41.61,41.59,41.61,5400.0,22.605,22.6105,22.5996,22.6105,5400.0
2008-05-22 13:45:00,41.61,41.63,41.6,41.63,7800.0,22.6105,22.6213,22.605,22.6213,7800.0
2008-05-22 13:50:00,41.63,41.65,41.62,41.63,42900.0,22.6213,22.6322,22.6159,22.6213,42900.0
2008-05-22 13:55:00,41.63,41.64,41.63,41.64,4300.0,22.6213,22.6268,22.6213,22.6268,4300.0
2008-05-22 14:00:00,41.64,41.67,41.64,41.67,72500.0,22.6268,22.6431,22.6268,22.6431,72500.0
2008-05-22 14:05:00,41.68,41.69,41.65,41.66,17600.0,22.6485,22.6539,22.6322,22.6376,17600.0
2008-05-22 14:10:00,41.66,41.66,41.62,41.66,18200.0,22.6376,22.6376,22.6159,22.6376,18200.0
2008-05-22 14:15:00,41.65,41.65,41.55,41.55,10100.0,22.6322,22.6322,22.5779,22.5779,10100.0
2008-05-22 14:20:00,41.55,41.58,41.55,41.57,11100.0,22.5779,22.5942,22.5779,22.5887,11100.0
2008-05-22 14:25:00,41.58,41.6,41.56,41.56,11000.0,22.5942,22.605,22.5833,22.5833,11000.0
2008-05-22 14:30:00,41.57,41.61,41.56,41.61,8400.0,22.5887,22.6105,22.5833,22.6105,8400.0
2008-05-22 14:35:00,41.61,41.63,41.6,41.61,10600.0,22.6105,22.6213,22.605,22.6105,10600.0
2008-05-22 14:40:00,41.6,41.62,41.59,41.62,8700.0,22.605,22.6159,22.5996,22.6159,8700.0
2008-05-22 14:45:00,41.62,41.64,41.62,41.63,11200.0,22.6159,22.6268,22.6159,22.6213,11200.0
2008-05-22 14:50:00,41.63,41.65,41.62,41.63,6900.0,22.6213,22.6322,22.6159,22.6213,6900.0
2008-05-22 14:55:00,41.63,41.63,41.61,41.63,6000.0,22.6213,22.6213,22.6105,22.6213,6000.0
2008-05-22 15:00:00,41.63,41.63,41.61,41.62,33900.0,22.6213,22.6213,22.6105,22.6159,33900.0
2008-05-22 15:05:00,41.62,41.62,41.59,41.59,90000.0,22.6159,22.6159,22.5996,22.5996,90000.0
2008-05-22 15:10:00,41.59,41.61,41.59,41.6,10000.0,22.5996,22.6105,22.5996,22.605,10000.0
2008-05-22 15:15:00,41.6,41.61,41.6,41.61,8900.0,22.605,22.6105,22.605,22.6105,8900.0
2008-05-22 15:20:00,41.61,41.62,41.57,41.6,16300.0,22.6105,22.6159,22.5887,22.605,16300.0
2008-05-22 15:25:00,41.6,41.62,41.55,41.55,22600.0,22.605,22.6159,22.5779,22.5779,22600.0
2008-05-22 15:30:00,41.56,41.58,41.54,41.58,16800.0,22.5833,22.5942,22.5724,22.5942,16800.0
2008-05-22 15:35:00,41.59,41.61,41.56,41.61,91500.0,22.5996,22.6105,22.5833,22.6105,91500.0
2008-05-22 15:40:00,41.61,41.63,41.56,41.57,41400.0,22.6105,22.6213,22.5833,22.5887,41400.0
2008-05-22 15:45:00,41.57,41.64,41.57,41.63,87100.0,22.5887,22.6268,22.5887,22.6213,87100.0
2008-05-22 15:50:00,41.63,41.64,41.61,41.63,61600.0,22.6213,22.6268,22.6105,22.6213,61600.0
2008-05-22 15:55:00,41.63,41.63,41.61,41.62,162300.0,22.6213,22.6213,22.6105,22.6159,162300.0
2008-05-23 09:30:00,41.51,41.51,41.47,41.47,4000.0,22.5561,22.5561,22.5344,22.5344,4000.0
2008-05-23 09:35:00,41.53,41.53,41.43,41.43,3000.0,22.567,22.567,22.5126,22.5126,3000.0
2008-05-23 09:40:00,41.4,41.4,41.31,41.38,19800.0,22.4963,22.4963,22.4474,22.4855,19800.0
2008-05-23 09:45:00,41.41,41.41,41.28,41.28,21000.0,22.5018,22.5018,22.4311,22.4311,21000.0
2008-05-23 09:50:00,41.27,41.28,41.13,41.21,45500.0,22.4257,22.4311,22.3496,22.3931,45500.0
2008-05-23 09:55:00,41.21,41.32,41.21,41.31,12300.0,22.3931,22.4529,22.3931,22.4474,12300.0
2008-05-23 10:00:00,41.33,41.43,41.33,41.43,70100.0,22.4583,22.5126,22.4583,22.5126,70100.0
2008-05-23 10:05:00,41.42,41.42,41.35,41.35,1500.0,22.5072,22.5072,22.4692,22.4692,1500.0
2008-05-23 10:10:00,41.33,41.36,41.29,41.36,8800.0,22.4583,22.4746,22.4366,22.4746,8800.0
2008-05-23 10:15:00,41.38,41.4,41.38,41.39,3400.0,22.4855,22.4963,22.4855,22.4909,3400.0
2008-05-23 10:20:00,41.35,41.35,41.35,41.35,900.0,22.4692,22.4692,22.4692,22.4692,900.0
2008-05-23 10:25:00,41.35,41.35,41.26,41.26,15700.0,22.4692,22.4692,22.4203,22.4203,15700.0
2008-05-23 10:30:00,41.25,41.26,41.2,41.26,55600.0,22.4148,22.4203,22.3877,22.4203,55600.0
2008-05-23 10:35:00,41.26,41.27,41.19,41.21,15500.0,22.4203,22.4257,22.3822,22.3931,15500.0
2008-05-23 10:40:00,41.21,41.21,41.2,41.2,4400.0,22.3931,22.3931,22.3877,22.3877,4400.0
2008-05-23 10:45:00,41.21,41.22,41.21,41.21,4400.0,22.3931,22.3985,22.3931,22.3931,4400.0
2008-05-23 10:50:00,41.21,41.22,41.2,41.2,1600.0,22.3931,22.3985,22.3877,22.3877,1600.0
2008-05-23 10:55:00,41.19,41.19,41.17,41.19,8100.0,22.3822,22.3822,22.3714,22.3822,8100.0
2008-05-23 11:00:00,41.22,41.22,41.21,41.22,3200.0,22.3985,22.3985,22.3931,22.3985,3200.0
2008-05-23 11:05:00,41.21,41.21,41.09,41.1,94600.0,22.3931,22.3931,22.3279,22.3333,94600.0
2008-05-23 11:10:00,41.1,41.1,41.04,41.04,19600.0,22.3333,22.3333,22.3007,22.3007,19600.0
2008-05-23 11:15:00,41.05,41.08,41.05,41.08,3600.0,22.3062,22.3225,22.3062,22.3225,3600.0
2008-05-23 11:20:00,41.09,41.09,41.06,41.06,7100.0,22.3279,22.3279,22.3116,22.3116,7100.0
2008-05-23 11:25:00,41.06,41.07,41.05,41.07,15300.0,22.3116,22.317,22.3062,22.317,15300.0
2008-05-23 11:30:00,41.06,41.06,41.0,41.05,33800.0,22.3116,22.3116,22.279,22.3062,33800.0
2008-05-23 11:35:00,41.05,41.05,41.03,41.05,3800.0,22.3062,22.3062,22.2953,22.3062,3800.0
2008-05-23 11:40:00,41.05,41.05,41.03,41.03,11600.0,22.3062,22.3062,22.2953,22.2953,11600.0
2008-05-23 11:45:00,41.04,41.05,41.04,41.05,7800.0,22.3007,22.3062,22.3007,22.3062,7800.0
2008-05-23 11:50:00,41.04,41.04,40.99,41.0,9000.0,22.3007,22.3007,22.2736,22.279,9000.0
2008-05-23 11:55:00,40.99,41.0,40.97,40.97,26700.0,22.2736,22.279,22.2627,22.2627,26700.0
2008-05-23 12:00:00,40.98,40.99,40.91,40.91,79100.0,22.2681,22.2736,22.2301,22.2301,79100.0
2008-05-23 12:05:00,40.92,40.93,40.91,40.91,5200.0,22.2355,22.241,22.2301,22.2301,5200.0
2008-05-23 12:10:00,40.91,40.92,40.91,40.92,4500.0,22.2301,22.2355,22.2301,22.2355,4500.0
2008-05-23 12:15:00,40.92,40.92,40.88,40.89,30600.0,22.2355,22.2355,22.2138,22.2192,30600.0
2008-05-23 12:20:00,40.88,40.88,40.87,40.88,5700.0,22.2138,22.2138,22.2083,22.2138,5700.0
2008-05-23 12:25:00,40.88,40.88,40.87,40.87,11400.0,22.2138,22.2138,22.2083,22.2083,11400.0
2008-05-23 12:30:00,40.88,40.88,40.87,40.88,5900.0,22.2138,22.2138,22.2083,22.2138,5900.0
2008-05-23 12:35:00,40.88,40.91,40.88,40.9,52500.0,22.2138,22.2301,22.2138,22.2247,52500.0
2008-05-23 12:40:00,40.92,40.93,40.9,40.91,37700.0,22.2355,22.241,22.2247,22.2301,37700.0
2008-05-23 12:45:00,40.92,40.95,40.92,40.95,15300.0,22.2355,22.2518,22.2355,22.2518,15300.0
2008-05-23 12:50:00,40.96,40.96,40.91,40.91,4900.0,22.2573,22.2573,22.2301,22.2301,4900.0
2008-05-23 12:55:00,40.91,40.91,40.85,40.85,34400.0,22.2301,22.2301,22.1975,22.1975,34400.0
2008-05-23 13:00:00,40.85,40.88,40.85,40.87,17400.0,22.1975,22.2138,22.1975,22.2083,17400.0
2008-05-23 13:05:00,40.87,40.88,40.85,40.87,39500.0,22.2083,22.2138,22.1975,22.2083,39500.0
2008-05-23 13:10:00,40.88,40.88,40.87,40.88,58100.0,22.2138,22.2138,22.2083,22.2138,58100.0
2008-05-23 13:15:00,40.88,40.9,40.87,40.9,3100.0,22.2138,22.2247,22.2083,22.2247,3100.0
2008-05-23 13:20:00,40.9,40.9,40.88,40.88,5600.0,22.2247,22.2247,22.2138,22.2138,5600.0
2008-05-23 13:25:00,40.89,40.9,40.88,40.9,3400.0,22.2192,22.2247,22.2138,22.2247,3400.0
2008-05-23 13:30:00,40.91,40.96,40.91,40.95,33900.0,22.2301,22.2573,22.2301,22.2518,33900.0
2008-05-23 13:35:00,40.96,40.96,40.93,40.93,5400.0,22.2573,22.2573,22.241,22.241,5400.0
2008-05-23 13:40:00,40.93,40.95,40.93,40.95,4900.0,22.241,22.2518,22.241,22.2518,4900.0
2008-05-23 13:45:00,40.95,40.96,40.95,40.96,17400.0,22.2518,22.2573,22.2518,22.2573,17400.0
2008-05-23 13:50:00,40.95,40.95,40.89,40.9,7700.0,22.2518,22.2518,22.2192,22.2247,7700.0
2008-05-23 13:55:00,40.9,40.9,40.86,40.86,39400.0,22.2247,22.2247,22.2029,22.2029,39400.0
2008-05-23 14:00:00,40.85,40.88,40.85,40.87,9700.0,22.1975,22.2138,22.1975,22.2083,9700.0
2008-05-23 14:05:00,40.87,40.92,40.87,40.9,60200.0,22.2083,22.2355,22.2083,22.2247,60200.0
2008-05-23 14:10:00,40.9,40.92,40.9,40.91,3500.0,22.2247,22.2355,22.2247,22.2301,3500.0
2008-05-23 14:15:00,40.91,40.95,40.9,40.92,15600.0,22.2301,22.2518,22.2247,22.2355,15600.0
2008-05-23 14:20:00,40.92,40.92,40.89,40.89,3700.0,22.2355,22.2355,22.2192,22.2192,3700.0
2008-05-23 14:25:00,40.89,40.94,40.88,40.94,19100.0,22.2192,22.2464,22.2138,22.2464,19100.0
2008-05-23 14:30:00,40.95,40.96,40.95,40.95,4700.0,22.2518,22.2573,22.2518,22.2518,4700.0
2008-05-23 14:35:00,40.95,40.96,40.9,40.91,5700.0,22.2518,22.2573,22.2247,22.2301,5700.0
2008-05-23 14:40:00,40.91,40.91,40.89,40.89,34700.0,22.2301,22.2301,22.2192,22.2192,34700.0
2008-05-23 14:45:00,40.89,40.97,40.89,40.97,27500.0,22.2192,22.2627,22.2192,22.2627,27500.0
2008-05-23 14:50:00,40.96,40.97,40.95,40.95,5600.0,22.2573,22.2627,22.2518,22.2518,5600.0
2008-05-23 14:55:00,40.96,40.98,40.95,40.95,4600.0,22.2573,22.2681,22.2518,22.2518,4600.0
2008-05-23 15:00:00,40.94,40.96,40.92,40.93,10400.0,22.2464,22.2573,22.2355,22.241,10400.0
2008-05-23 15:05:00,40.94,40.94,40.93,40.93,11000.0,22.2464,22.2464,22.241,22.241,11000.0
2008-05-23 15:10:00,40.94,40.94,40.86,40.87,22700.0,22.2464,22.2464,22.2029,22.2083,22700.0
2008-05-23 15:15:00,40.86,40.9,40.84,40.87,16800.0,22.2029,22.2247,22.192,22.2083,16800.0
2008-05-23 15:20:00,40.87,40.88,40.85,40.88,10900.0,22.2083,22.2138,22.1975,22.2138,10900.0
2008-05-23 15:25:00,40.88,40.94,40.87,40.91,15800.0,22.2138,22.2464,22.2083,22.2301,15800.0
2008-05-23 15:30:00,40.91,40.97,40.88,40.88,31600.0,22.2301,22.2627,22.2138,22.2138,31600.0
2008-05-23 15:35:00,40.87,40.88,40.81,40.82,24400.0,22.2083,22.2138,22.1757,22.1812,24400.0
2008-05-23 15:40:00,40.82,40.82,40.8,40.82,84800.0,22.1812,22.1812,22.1703,22.1812,84800.0
2008-05-23 15:45:00,40.82,40.86,40.82,40.86,110100.0,22.1812,22.2029,22.1812,22.2029,110100.0
2008-05-23 15:50:00,40.89,40.89,40.84,40.85,48300.0,22.2192,22.2192,22.192,22.1975,48300.0
2008-05-23 15:55:00,40.85,40.89,40.84,40.86,135400.0,22.1975,22.2192,22.192,22.2029,135400.0
2008-05-27 09:30:00,40.5,40.97,40.44,40.96,126000.0,22.0073,22.2627,21.9747,22.2573,126000.0
2008-05-27 09:35:00,40.95,40.99,40.91,40.92,65600.0,22.2518,22.2736,22.2301,22.2355,65600.0
2008-05-27 09:40:00,40.93,41.1,40.92,41.08,55300.0,22.241,22.3333,22.2355,22.3225,55300.0
2008-05-27 09:45:00,41.09,41.12,40.99,41.01,57100.0,22.3279,22.3442,22.2736,22.2844,57100.0
2008-05-27 09:50:00,41.01,41.02,40.99,41.01,2800.0,22.2844,22.2899,22.2736,22.2844,2800.0
2008-05-27 09:55:00,41.02,41.03,41.01,41.03,7300.0,22.2899,22.2953,22.2844,22.2953,7300.0
2008-05-27 10:00:00,41.01,41.2,40.99,41.17,103700.0,22.2844,22.3877,22.2736,22.3714,103700.0
2008-05-27 10:05:00,41.16,41.18,41.13,41.15,16400.0,22.3659,22.3768,22.3496,22.3605,16400.0
2008-05-27 10:10:00,41.14,41.14,41.09,41.11,197700.0,22.3551,22.3551,22.3279,22.3388,197700.0
2008-05-27 10:15:00,41.11,41.14,41.09,41.1,76700.0,22.3388,22.3551,22.3279,22.3333,76700.0
2008-05-27 10:20:00,41.09,41.1,41.0,41.0,17400.0,22.3279,22.3333,22.279,22.279,17400.0
2008-05-27 10:25:00,41.0,41.0,40.97,40.99,115600.0,22.279,22.279,22.2627,22.2736,115600.0
2008-05-27 10:30:00,40.99,41.01,40.97,40.97,3200.0,22.2736,22.2844,22.2627,22.2627,3200.0
2008-05-27 10:35:00,40.97,40.97,40.95,40.95,4300.0,22.2627,22.2627,22.2518,22.2518,4300.0
2008-05-27 10:40:00,40.95,41.01,40.95,41.0,47100.0,22.2518,22.2844,22.2518,22.279,47100.0
2008-05-27 10:45:00,40.99,41.0,40.99,40.99,8400.0,22.2736,22.279,22.2736,22.2736,8400.0
2008-05-27 10:50:00,40.98,40.99,40.94,40.94,7700.0,22.2681,22.2736,22.2464,22.2464,7700.0
2008-05-27 10:55:00,40.94,40.97,40.94,40.97,6700.0,22.2464,22.2627,22.2464,22.2627,6700.0
2008-05-27 11:00:00,40.99,41.02,40.99,41.01,18300.0,22.2736,22.2899,22.2736,22.2844,18300.0
2008-05-27 11:05:00,41.01,41.01,40.99,40.99,3000.0,22.2844,22.2844,22.2736,22.2736,3000.0
2008-05-27 11:10:00,40.97,40.99,40.97,40.98,54200.0,22.2627,22.2736,22.2627,22.2681,54200.0
2008-05-27 11:15:00,40.98,41.01,40.98,41.0,17100.0,22.2681,22.2844,22.2681,22.279,17100.0
2008-05-27 11:20:00,41.0,41.01,41.0,41.0,5800.0,22.279,22.2844,22.279,22.279,5800.0
2008-05-27 11:25:00,41.0,41.01,40.99,40.99,9200.0,22.279,22.2844,22.2736,22.2736,9200.0
2008-05-27 11:30:00,40.99,40.99,40.96,40.96,11700.0,22.2736,22.2736,22.2573,22.2573,11700.0
2008-05-27 11:35:00,40.96,40.99,40.96,40.97,8800.0,22.2573,22.2736,22.2573,22.2627,8800.0
2008-05-27 11:40:00,40.97,41.01,40.97,41.01,5200.0,22.2627,22.2844,22.2627,22.2844,5200.0
2008-05-27 11:45:00,41.0,41.01,40.99,40.99,3100.0,22.279,22.2844,22.2736,22.2736,3100.0
2008-05-27 11:50:00,40.99,40.99,40.98,40.98,3100.0,22.2736,22.2736,22.2681,22.2681,3100.0
2008-05-27 11:55:00,40.99,40.99,40.9,40.91,80900.0,22.2736,22.2736,22.2247,22.2301,80900.0
2008-05-27 12:00:00,40.9,40.92,40.86,40.91,32000.0,22.2247,22.2355,22.2029,22.2301,32000.0
2008-05-27 12:05:00,40.92,40.92,40.89,40.9,23900.0,22.2355,22.2355,22.2192,22.2247,23900.0
2008-05-27 12:10:00,40.9,40.9,40.89,40.89,94100.0,22.2247,22.2247,22.2192,22.2192,94100.0
2008-05-27 12:15:00,40.88,40.89,40.88,40.88,30900.0,22.2138,22.2192,22.2138,22.2138,30900.0
2008-05-27 12:20:00,40.89,40.89,40.87,40.88,20100.0,22.2192,22.2192,22.2083,22.2138,20100.0
2008-05-27 12:25:00,40.89,40.93,40.89,40.93,8200.0,22.2192,22.241,22.2192,22.241,8200.0
2008-05-27 12:30:00,40.93,40.93,40.91,40.92,22800.0,22.241,22.241,22.2301,22.2355,22800.0
2008-05-27 12:35:00,40.92,40.92,40.91,40.91,1800.0,22.2355,22.2355,22.2301,22.2301,1800.0
2008-05-27 12:40:00,40.92,40.93,40.92,40.93,6400.0,22.2355,22.241,22.2355,22.241,6400.0
2008-05-27 12:45:00,40.92,40.93,40.92,40.93,3200.0,22.2355,22.241,22.2355,22.241,3200.0
2008-05-27 12:50:00,40.93,40.93,40.91,40.91,11200.0,22.241,22.241,22.2301,22.2301,11200.0
2008-05-27 12:55:00,40.92,40.94,40.92,40.94,4300.0,22.2355,22.2464,22.2355,22.2464,4300.0
2008-05-27 13:00:00,40.93,40.94,40.89,40.89,35100.0,22.241,22.2464,22.2192,22.2192,35100.0
2008-05-27 13:05:00,40.89,40.9,40.89,40.89,4200.0,22.2192,22.2247,22.2192,22.2192,4200.0
2008-05-27 13:10:00,40.89,40.9,40.88,40.9,10100.0,22.2192,22.2247,22.2138,22.2247,10100.0
2008-05-27 13:15:00,40.91,40.92,40.9,40.92,21500.0,22.2301,22.2355,22.2247,22.2355,21500.0
2008-05-27 13:20:00,40.92,40.93,40.91,40.91,12200.0,22.2355,22.241,22.2301,22.2301,12200.0
2008-05-27 13:25:00,40.91,40.92,40.9,40.91,79600.0,22.2301,22.2355,22.2247,22.2301,79600.0
2008-05-27 13:30:00,40.91,40.91,40.9,40.91,26400.0,22.2301,22.2301,22.2247,22.2301,26400.0
2008-05-27 13:35:00,40.92,40.93,40.92,40.93,10600.0,22.2355,22.241,22.2355,22.241,10600.0
2008-05-27 13:40:00,40.94,40.96,40.94,40.96,11200.0,22.2464,22.2573,22.2464,22.2573,11200.0
2008-05-27 13:45:00,40.96,40.96,40.94,40.94,8000.0,22.2573,22.2573,22.2464,22.2464,8000.0
2008-05-27 13:50:00,40.94,40.96,40.94,40.96,2300.0,22.2464,22.2573,22.2464,22.2573,2300.0
2008-05-27 13:55:00,40.95,40.95,40.92,40.92,12300.0,22.2518,22.2518,22.2355,22.2355,12300.0
2008-05-27 14:00:00,40.92,40.95,40.91,40.94,39600.0,22.2355,22.2518,22.2301,22.2464,39600.0
2008-05-27 14:05:00,40.94,40.95,40.93,40.95,5400.0,22.2464,22.2518,22.241,22.2518,5400.0
2008-05-27 14:10:00,40.95,40.98,40.95,40.98,5800.0,22.2518,22.2681,22.2518,22.2681,5800.0
2008-05-27 14:15:00,40.97,40.97,40.93,40.93,7400.0,22.2627,22.2627,22.241,22.241,7400.0
2008-05-27 14:20:00,40.93,40.95,40.93,40.94,25100.0,22.241,22.2518,22.241,22.2464,25100.0
2008-05-27 14:25:00,40.93,40.94,40.91,40.91,35800.0,22.241,22.2464,22.2301,22.2301,35800.0
2008-05-27 14:30:00,40.92,40.94,40.92,40.94,31000.0,22.2355,22.2464,22.2355,22.2464,31000.0
2008-05-27 14:35:00,40.94,40.98,40.94,40.97,3200.0,22.2464,22.2681,22.2464,22.2627,3200.0
2008-05-27 14:40:00,40.98,41.03,40.98,41.03,31700.0,22.2681,22.2953,22.2681,22.2953,31700.0
2008-05-27 14:45:00,41.02,41.03,41.01,41.03,20300.0,22.2899,22.2953,22.2844,22.2953,20300.0
2008-05-27 14:50:00,41.04,41.06,41.02,41.02,58800.0,22.3007,22.3116,22.2899,22.2899,58800.0
2008-05-27 14:55:00,41.02,41.04,41.01,41.02,67600.0,22.2899,22.3007,22.2844,22.2899,67600.0
2008-05-27 15:00:00,41.03,41.06,41.01,41.05,45800.0,22.2953,22.3116,22.2844,22.3062,45800.0
2008-05-27 15:05:00,41.05,41.08,41.05,41.06,44900.0,22.3062,22.3225,22.3062,22.3116,44900.0
2008-05-27 15:10:00,41.05,41.07,41.03,41.04,25000.0,22.3062,22.317,22.2953,22.3007,25000.0
2008-05-27 15:15:00,41.04,41.05,41.03,41.05,34700.0,22.3007,22.3062,22.2953,22.3062,34700.0
2008-05-27 15:20:00,41.05,41.06,41.03,41.04,31500.0,22.3062,22.3116,22.2953,22.3007,31500.0
2008-05-27 15:25:00,41.03,41.06,41.03,41.04,26900.0,22.2953,22.3116,22.2953,22.3007,26900.0
2008-05-27 15:30:00,41.05,41.12,41.05,41.12,48300.0,22.3062,22.3442,22.3062,22.3442,48300.0
2008-05-27 15:35:00,41.13,41.15,41.12,41.15,50500.0,22.3496,22.3605,22.3442,22.3605,50500.0
2008-05-27 15:40:00,41.15,41.18,41.14,41.18,65200.0,22.3605,22.3768,22.3551,22.3768,65200.0
2008-05-27 15:45:00,41.17,41.18,41.14,41.14,22500.0,22.3714,22.3768,22.3551,22.3551,22500.0
2008-05-27 15:50:00,41.14,41.17,41.13,41.15,86900.0,22.3551,22.3714,22.3496,22.3605,86900.0
2008-05-27 15:55:00,41.16,41.17,41.12,41.15,61500.0,22.3659,22.3714,22.3442,22.3605,61500.0
2008-05-28 09:30:00,41.31,41.31,41.08,41.3,118500.0,22.4474,22.4474,22.3225,22.442,118500.0
2008-05-28 09:35:00,41.31,41.31,41.22,41.29,84500.0,22.4474,22.4474,22.3985,22.4366,84500.0
2008-05-28 09:40:00,41.28,41.3,41.18,41.18,60600.0,22.4311,22.442,22.3768,22.3768,60600.0
2008-05-28 09:45:00,41.18,41.18,41.07,41.07,32200.0,22.3768,22.3768,22.317,22.317,32200.0
2008-05-28 09:50:00,41.07,41.14,41.05,41.12,11700.0,22.317,22.3551,22.3062,22.3442,11700.0
2008-05-28 09:55:00,41.12,41.12,41.1,41.11,6600.0,22.3442,22.3442,22.3333,22.3388,6600.0
2008-05-28 10:00:00,41.1,41.1,40.97,40.99,23400.0,22.3333,22.3333,22.2627,22.2736,23400.0
2008-05-28 10:05:00,41.0,41.02,40.99,41.01,59800.0,22.279,22.2899,22.2736,22.2844,59800.0
2008-05-28 10:10:00,41.0,41.01,40.98,40.99,8100.0,22.279,22.2844,22.2681,22.2736,8100.0
2008-05-28 10:15:00,41.0,41.05,40.96,40.96,39900.0,22.279,22.3062,22.2573,22.2573,39900.0
2008-05-28 10:20:00,40.95,40.99,40.94,40.99,14500.0,22.2518,22.2736,22.2464,22.2736,14500.0
2008-05-28 10:25:00,40.99,41.05,40.99,41.01,142200.0,22.2736,22.3062,22.2736,22.2844,142200.0
2008-05-28 10:30:00,41.01,41.01,40.98,41.01,125500.0,22.2844,22.2844,22.2681,22.2844,125500.0
2008-05-28 10:35:00,41.01,41.01,40.99,40.99,7700.0,22.2844,22.2844,22.2736,22.2736,7700.0
2008-05-28 10:40:00,40.99,41.03,40.99,41.03,14300.0,22.2736,22.2953,22.2736,22.2953,14300.0
2008-05-28 10:45:00,41.04,41.06,41.04,41.05,11300.0,22.3007,22.3116,22.3007,22.3062,11300.0
2008-05-28 10:50:00,41.05,41.06,41.0,41.03,24500.0,22.3062,22.3116,22.279,22.2953,24500.0
2008-05-28 10:55:00,41.06,41.1,41.05,41.09,17400.0,22.3116,22.3333,22.3062,22.3279,17400.0
2008-05-28 11:00:00,41.09,41.09,41.07,41.09,19300.0,22.3279,22.3279,22.317,22.3279,19300.0
2008-05-28 11:05:00,41.08,41.1,41.06,41.06,8300.0,22.3225,22.3333,22.3116,22.3116,8300.0
2008-05-28 11:10:00,41.07,41.07,41.02,41.02,18100.0,22.317,22.317,22.2899,22.2899,18100.0
2008-05-28 11:15:00,41.03,41.07,41.01,41.06,17200.0,22.2953,22.317,22.2844,22.3116,17200.0
2008-05-28 11:20:00,41.06,41.06,41.03,41.04,18500.0,22.3116,22.3116,22.2953,22.3007,18500.0
2008-05-28 11:25:00,41.02,41.05,41.02,41.03,4900.0,22.2899,22.3062,22.2899,22.2953,4900.0
2008-05-28 11:30:00,41.03,41.06,41.02,41.06,15700.0,22.2953,22.3116,22.2899,22.3116,15700.0
2008-05-28 11:35:00,41.06,41.08,41.06,41.06,22500.0,22.3116,22.3225,22.3116,22.3116,22500.0
2008-05-28 11:40:00,41.06,41.06,41.05,41.05,2700.0,22.3116,22.3116,22.3062,22.3062,2700.0
2008-05-28 11:45:00,41.05,41.05,41.0,41.0,18000.0,22.3062,22.3062,22.279,22.279,18000.0
2008-05-28 11:50:00,41.02,41.05,41.02,41.04,5400.0,22.2899,22.3062,22.2899,22.3007,5400.0
2008-05-28 11:55:00,41.03,41.03,41.01,41.03,15200.0,22.2953,22.2953,22.2844,22.2953,15200.0
2008-05-28 12:00:00,41.02,41.02,40.95,40.96,47900.0,22.2899,22.2899,22.2518,22.2573,47900.0
2008-05-28 12:05:00,40.96,40.97,40.94,40.94,27100.0,22.2573,22.2627,22.2464,22.2464,27100.0
2008-05-28 12:10:00,40.94,40.95,40.89,40.91,20100.0,22.2464,22.2518,22.2192,22.2301,20100.0
2008-05-28 12:15:00,40.92,41.08,40.92,41.07,134700.0,22.2355,22.3225,22.2355,22.317,134700.0
2008-05-28 12:20:00,41.05,41.06,41.05,41.05,8100.0,22.3062,22.3116,22.3062,22.3062,8100.0
2008-05-28 12:25:00,41.05,41.06,41.04,41.06,4300.0,22.3062,22.3116,22.3007,22.3116,4300.0
2008-05-28 12:30:00,41.06,41.06,41.05,41.05,1900.0,22.3116,22.3116,22.3062,22.3062,1900.0
2008-05-28 12:35:00,41.04,41.06,41.04,41.06,13100.0,22.3007,22.3116,22.3007,22.3116,13100.0
2008-05-28 12:40:00,41.05,41.05,41.03,41.05,22800.0,22.3062,22.3062,22.2953,22.3062,22800.0
2008-05-28 12:45:00,41.04,41.05,41.03,41.05,13800.0,22.3007,22.3062,22.2953,22.3062,13800.0
2008-05-28 12:50:00,41.05,41.05,41.03,41.03,4700.0,22.3062,22.3062,22.2953,22.2953,4700.0
2008-05-28 12:55:00,41.04,41.05,41.04,41.05,1400.0,22.3007,22.3062,22.3007,22.3062,1400.0
2008-05-28 13:00:00,41.06,41.06,41.04,41.04,17200.0,22.3116,22.3116,22.3007,22.3007,17200.0
2008-05-28 13:05:00,41.05,41.06,41.05,41.06,13800.0,22.3062,22.3116,22.3062,22.3116,13800.0
2008-05-28 13:10:00,41.05,41.07,41.05,41.07,7500.0,22.3062,22.317,22.3062,22.317,7500.0
2008-05-28 13:15:00,41.06,41.08,41.05,41.07,18100.0,22.3116,22.3225,22.3062,22.317,18100.0
2008-05-28 13:20:00,41.07,41.07,41.03,41.04,41500.0,22.317,22.317,22.2953,22.3007,41500.0
2008-05-28 13:25:00,41.05,41.07,41.05,41.06,11400.0,22.3062,22.317,22.3062,22.3116,11400.0
2008-05-28 13:30:00,41.07,41.1,41.03,41.04,14300.0,22.317,22.3333,22.2953,22.3007,14300.0
2008-05-28 13:35:00,41.05,41.07,41.05,41.06,8700.0,22.3062,22.317,22.3062,22.3116,8700.0
2008-05-28 13:40:00,41.06,41.06,40.98,40.98,57700.0,22.3116,22.3116,22.2681,22.2681,57700.0
2008-05-28 13:45:00,40.97,40.99,40.96,40.96,10500.0,22.2627,22.2736,22.2573,22.2573,10500.0
2008-05-28 13:50:00,40.97,41.0,40.94,41.0,24400.0,22.2627,22.279,22.2464,22.279,24400.0
2008-05-28 13:55:00,41.0,41.03,40.99,41.01,6200.0,22.279,22.2953,22.2736,22.2844,6200.0
2008-05-28 14:00:00,41.02,41.02,40.94,41.0,35400.0,22.2899,22.2899,22.2464,22.279,35400.0
2008-05-28 14:05:00,40.99,40.99,40.97,40.99,9600.0,22.2736,22.2736,22.2627,22.2736,9600.0
2008-05-28 14:10:00,40.99,41.0,40.98,40.99,9600.0,22.2736,22.279,22.2681,22.2736,9600.0
2008-05-28 14:15:00,40.99,40.99,40.96,40.96,35700.0,22.2736,22.2736,22.2573,22.2573,35700.0
2008-05-28 14:20:00,40.97,40.97,40.91,40.95,22600.0,22.2627,22.2627,22.2301,22.2518,22600.0
2008-05-28 14:25:00,40.95,40.97,40.95,40.96,13400.0,22.2518,22.2627,22.2518,22.2573,13400.0
2008-05-28 14:30:00,40.98,40.98,40.97,40.98,1300.0,22.2681,22.2681,22.2627,22.2681,1300.0
2008-05-28 14:35:00,40.97,41.04,40.97,41.03,6800.0,22.2627,22.3007,22.2627,22.2953,6800.0
2008-05-28 14:40:00,41.03,41.05,41.03,41.05,48900.0,22.2953,22.3062,22.2953,22.3062,48900.0
2008-05-28 14:45:00,41.05,41.06,41.02,41.03,12000.0,22.3062,22.3116,22.2899,22.2953,12000.0
2008-05-28 14:50:00,41.03,41.03,40.98,41.0,27400.0,22.2953,22.2953,22.2681,22.279,27400.0
2008-05-28 14:55:00,40.99,40.99,40.98,40.99,5900.0,22.2736,22.2736,22.2681,22.2736,5900.0
2008-05-28 15:00:00,40.99,41.06,40.99,41.06,6600.0,22.2736,22.3116,22.2736,22.3116,6600.0
2008-05-28 15:05:00,41.06,41.07,41.05,41.05,19900.0,22.3116,22.317,22.3062,22.3062,19900.0
2008-05-28 15:10:00,41.05,41.06,41.04,41.05,13400.0,22.3062,22.3116,22.3007,22.3062,13400.0
2008-05-28 15:15:00,41.05,41.07,41.04,41.06,6700.0,22.3062,22.317,22.3007,22.3116,6700.0
2008-05-28 15:20:00,41.07,41.07,41.04,41.06,30200.0,22.317,22.317,22.3007,22.3116,30200.0
2008-05-28 15:25:00,41.07,41.15,41.06,41.06,42900.0,22.317,22.3605,22.3116,22.3116,42900.0
2008-05-28 15:30:00,41.07,41.14,41.07,41.12,27300.0,22.317,22.3551,22.317,22.3442,27300.0
2008-05-28 15:35:00,41.12,41.12,41.04,41.06,31400.0,22.3442,22.3442,22.3007,22.3116,31400.0
2008-05-28 15:40:00,41.05,41.07,41.04,41.06,30500.0,22.3062,22.317,22.3007,22.3116,30500.0
2008-05-28 15:45:00,41.06,41.13,41.05,41.12,33800.0,22.3116,22.3496,22.3062,22.3442,33800.0
2008-05-28 15:50:00,41.12,41.16,41.11,41.11,88100.0,22.3442,22.3659,22.3388,22.3388,88100.0
2008-05-28 15:55:00,41.11,41.15,41.11,41.15,67300.0,22.3388,22.3605,22.3388,22.3605,67300.0
2008-05-29 09:30:00,41.21,41.28,41.11,41.18,61900.0,22.3931,22.4311,22.3388,22.3768,61900.0
2008-05-29 09:35:00,41.18,41.28,41.18,41.28,71200.0,22.3768,22.4311,22.3768,22.4311,71200.0
2008-05-29 09:40:00,41.27,41.27,41.19,41.22,27200.0,22.4257,22.4257,22.3822,22.3985,27200.0
2008-05-29 09:45:00,41.22,41.28,41.22,41.28,41800.0,22.3985,22.4311,22.3985,22.4311,41800.0
2008-05-29 09:50:00,41.27,41.27,41.18,41.19,65100.0,22.4257,22.4257,22.3768,22.3822,65100.0
2008-05-29 09:55:00,41.19,41.23,41.18,41.23,14600.0,22.3822,22.404,22.3768,22.404,14600.0
2008-05-29 10:00:00,41.23,41.25,41.14,41.15,24000.0,22.404,22.4148,22.3551,22.3605,24000.0
2008-05-29 10:05:00,41.15,41.17,41.13,41.14,5500.0,22.3605,22.3714,22.3496,22.3551,5500.0
2008-05-29 10:10:00,41.14,41.18,41.14,41.17,18800.0,22.3551,22.3768,22.3551,22.3714,18800.0
2008-05-29 10:15:00,41.17,41.24,41.17,41.24,13500.0,22.3714,22.4094,22.3714,22.4094,13500.0
2008-05-29 10:20:00,41.24,41.25,41.21,41.22,126700.0,22.4094,22.4148,22.3931,22.3985,126700.0
2008-05-29 10:25:00,41.2,41.2,41.16,41.17,17700.0,22.3877,22.3877,22.3659,22.3714,17700.0
2008-05-29 10:30:00,41.17,41.18,41.07,41.11,92500.0,22.3714,22.3768,22.317,22.3388,92500.0
2008-05-29 10:35:00,41.11,41.3,41.06,41.28,63100.0,22.3388,22.442,22.3116,22.4311,63100.0
2008-05-29 10:40:00,41.27,41.29,41.18,41.28,44200.0,22.4257,22.4366,22.3768,22.4311,44200.0
2008-05-29 10:45:00,41.28,41.37,41.28,41.35,117200.0,22.4311,22.48,22.4311,22.4692,117200.0
2008-05-29 10:50:00,41.36,41.41,41.36,41.38,21600.0,22.4746,22.5018,22.4746,22.4855,21600.0
2008-05-29 10:55:00,41.38,41.42,41.38,41.41,21200.0,22.4855,22.5072,22.4855,22.5018,21200.0
2008-05-29 11:00:00,41.41,41.41,41.38,41.38,17500.0,22.5018,22.5018,22.4855,22.4855,17500.0
2008-05-29 11:05:00,41.37,41.43,41.37,41.42,20700.0,22.48,22.5126,22.48,22.5072,20700.0
2008-05-29 11:10:00,41.43,41.45,41.42,41.44,7100.0,22.5126,22.5235,22.5072,22.5181,7100.0
2008-05-29 11:15:00,41.45,41.46,41.42,41.44,48400.0,22.5235,22.5289,22.5072,22.5181,48400.0
2008-05-29 11:20:00,41.42,41.43,41.41,41.42,5300.0,22.5072,22.5126,22.5018,22.5072,5300.0
2008-05-29 11:25:00,41.42,41.44,41.42,41.44,9700.0,22.5072,22.5181,22.5072,22.5181,9700.0
2008-05-29 11:30:00,41.45,41.45,41.41,41.42,41200.0,22.5235,22.5235,22.5018,22.5072,41200.0
2008-05-29 11:35:00,41.41,41.43,41.39,41.41,18400.0,22.5018,22.5126,22.4909,22.5018,18400.0
2008-05-29 11:40:00,41.41,41.42,41.38,41.39,15100.0,22.5018,22.5072,22.4855,22.4909,15100.0
2008-05-29 11:45:00,41.39,41.43,41.39,41.41,30700.0,22.4909,22.5126,22.4909,22.5018,30700.0
2008-05-29 11:50:00,41.42,41.46,41.41,41.46,8300.0,22.5072,22.5289,22.5018,22.5289,8300.0
2008-05-29 11:55:00,41.46,41.48,41.45,41.47,9500.0,22.5289,22.5398,22.5235,22.5344,9500.0
2008-05-29 12:00:00,41.48,41.48,41.48,41.48,7100.0,22.5398,22.5398,22.5398,22.5398,7100.0
2008-05-29 12:05:00,41.47,41.47,41.46,41.46,36000.0,22.5344,22.5344,22.5289,22.5289,36000.0
2008-05-29 12:10:00,41.46,41.47,41.45,41.46,11700.0,22.5289,22.5344,22.5235,22.5289,11700.0
2008-05-29 12:15:00,41.45,41.45,41.4,41.4,1900.0,22.5235,22.5235,22.4963,22.4963,1900.0
2008-05-29 12:20:00,41.4,41.4,41.36,41.38,23600.0,22.4963,22.4963,22.4746,22.4855,23600.0
2008-05-29 12:25:00,41.39,41.4,41.39,41.39,5600.0,22.4909,22.4963,22.4909,22.4909,5600.0
2008-05-29 12:30:00,41.39,41.43,41.39,41.43,21900.0,22.4909,22.5126,22.4909,22.5126,21900.0
2008-05-29 12:35:00,41.42,41.48,41.42,41.48,7500.0,22.5072,22.5398,22.5072,22.5398,7500.0
2008-05-29 12:40:00,41.49,41.5,41.48,41.49,15100.0,22.5453,22.5507,22.5398,22.5453,15100.0
2008-05-29 12:45:00,41.48,41.49,41.47,41.49,11200.0,22.5398,22.5453,22.5344,22.5453,11200.0
2008-05-29 12:50:00,41.48,41.48,41.47,41.47,13800.0,22.5398,22.5398,22.5344,22.5344,13800.0
2008-05-29 12:55:00,41.47,41.47,41.46,41.47,500.0,22.5344,22.5344,22.5289,22.5344,500.0
2008-05-29 13:00:00,41.47,41.48,41.46,41.48,6300.0,22.5344,22.5398,22.5289,22.5398,6300.0
2008-05-29 13:05:00,41.48,41.48,41.47,41.47,3500.0,22.5398,22.5398,22.5344,22.5344,3500.0
2008-05-29 13:10:00,41.46,41.47,41.46,41.47,5700.0,22.5289,22.5344,22.5289,22.5344,5700.0
2008-05-29 13:15:00,41.47,41.47,41.44,41.44,4800.0,22.5344,22.5344,22.5181,22.5181,4800.0
2008-05-29 13:20:00,41.46,41.49,41.44,41.48,194400.0,22.5289,22.5453,22.5181,22.5398,194400.0
2008-05-29 13:25:00,41.48,41.52,41.48,41.51,116000.0,22.5398,22.5616,22.5398,22.5561,116000.0
2008-05-29 13:30:00,41.51,41.51,41.5,41.51,2600.0,22.5561,22.5561,22.5507,22.5561,2600.0
2008-05-29 13:35:00,41.5,41.51,41.49,41.5,1600.0,22.5507,22.5561,22.5453,22.5507,1600.0
2008-05-29 13:40:00,41.5,41.51,41.5,41.51,1900.0,22.5507,22.5561,22.5507,22.5561,1900.0
2008-05-29 13:45:00,41.51,41.52,41.51,41.52,6900.0,22.5561,22.5616,22.5561,22.5616,6900.0
2008-05-29 13:50:00,41.52,41.55,41.51,41.53,10800.0,22.5616,22.5779,22.5561,22.567,10800.0
2008-05-29 13:55:00,41.54,41.57,41.53,41.53,22500.0,22.5724,22.5887,22.567,22.567,22500.0
2008-05-29 14:00:00,41.53,41.59,41.53,41.55,13000.0,22.567,22.5996,22.567,22.5779,13000.0
2008-05-29 14:05:00,41.54,41.59,41.54,41.55,26300.0,22.5724,22.5996,22.5724,22.5779,26300.0
2008-05-29 14:10:00,41.55,41.57,41.55,41.57,6600.0,22.5779,22.5887,22.5779,22.5887,6600.0
2008-05-29 14:15:00,41.57,41.62,41.56,41.62,16000.0,22.5887,22.6159,22.5833,22.6159,16000.0
2008-05-29 14:20:00,41.61,41.62,41.59,41.61,16700.0,22.6105,22.6159,22.5996,22.6105,16700.0
2008-05-29 14:25:00,41.59,41.6,41.57,41.57,7300.0,22.5996,22.605,22.5887,22.5887,7300.0
2008-05-29 14:30:00,41.57,41.58,41.56,41.58,6500.0,22.5887,22.5942,22.5833,22.5942,6500.0
2008-05-29 14:35:00,41.58,41.58,41.54,41.54,5700.0,22.5942,22.5942,22.5724,22.5724,5700.0
2008-05-29 14:40:00,41.54,41.56,41.54,41.56,3800.0,22.5724,22.5833,22.5724,22.5833,3800.0
2008-05-29 14:45:00,41.56,41.59,41.55,41.58,10400.0,22.5833,22.5996,22.5779,22.5942,10400.0
2008-05-29 14:50:00,41.58,41.62,41.58,41.6,7600.0,22.5942,22.6159,22.5942,22.605,7600.0
2008-05-29 14:55:00,41.6,41.6,41.51,41.52,10300.0,22.605,22.605,22.5561,22.5616,10300.0
2008-05-29 15:00:00,41.51,41.51,41.4,41.45,304600.0,22.5561,22.5561,22.4963,22.5235,304600.0
2008-05-29 15:05:00,41.46,41.55,41.45,41.5,8200.0,22.5289,22.5779,22.5235,22.5507,8200.0
2008-05-29 15:10:00,41.5,41.53,41.49,41.51,4900.0,22.5507,22.567,22.5453,22.5561,4900.0
2008-05-29 15:15:00,41.52,41.52,41.42,41.43,57300.0,22.5616,22.5616,22.5072,22.5126,57300.0
2008-05-29 15:20:00,41.44,41.47,41.39,41.41,19900.0,22.5181,22.5344,22.4909,22.5018,19900.0
2008-05-29 15:25:00,41.41,41.42,41.4,41.4,6200.0,22.5018,22.5072,22.4963,22.4963,6200.0
2008-05-29 15:30:00,41.4,41.44,41.4,41.42,81600.0,22.4963,22.5181,22.4963,22.5072,81600.0
2008-05-29 15:35:00,41.41,41.42,41.39,41.41,31100.0,22.5018,22.5072,22.4909,22.5018,31100.0
2008-05-29 15:40:00,41.41,41.41,41.38,41.4,61900.0,22.5018,22.5018,22.4855,22.4963,61900.0
2008-05-29 15:45:00,41.4,41.42,41.38,41.42,188600.0,22.4963,22.5072,22.4855,22.5072,188600.0
2008-05-29 15:50:00,41.41,41.44,41.36,41.36,129800.0,22.5018,22.5181,22.4746,22.4746,129800.0
2008-05-29 15:55:00,41.37,41.42,41.35,41.41,199200.0,22.48,22.5072,22.4692,22.5018,199200.0
2008-05-30 09:30:00,41.73,41.74,41.44,41.49,26900.0,22.6757,22.6811,22.5181,22.5453,26900.0
2008-05-30 09:35:00,41.49,41.53,41.47,41.49,11500.0,22.5453,22.567,22.5344,22.5453,11500.0
2008-05-30 09:40:00,41.48,41.48,41.39,41.41,45500.0,22.5398,22.5398,22.4909,22.5018,45500.0
2008-05-30 09:45:00,41.41,41.46,41.36,41.44,33400.0,22.5018,22.5289,22.4746,22.5181,33400.0
2008-05-30 09:50:00,41.43,41.43,41.34,41.36,53500.0,22.5126,22.5126,22.4637,22.4746,53500.0
2008-05-30 09:55:00,41.35,41.36,41.26,41.28,82300.0,22.4692,22.4746,22.4203,22.4311,82300.0
2008-05-30 10:00:00,41.27,41.31,41.25,41.31,80600.0,22.4257,22.4474,22.4148,22.4474,80600.0
2008-05-30 10:05:00,41.31,41.39,41.29,41.38,115400.0,22.4474,22.4909,22.4366,22.4855,115400.0
2008-05-30 10:10:00,41.38,41.38,41.35,41.37,16100.0,22.4855,22.4855,22.4692,22.48,16100.0
2008-05-30 10:15:00,41.39,41.39,41.36,41.36,3900.0,22.4909,22.4909,22.4746,22.4746,3900.0
2008-05-30 10:20:00,41.36,41.39,41.36,41.39,3300.0,22.4746,22.4909,22.4746,22.4909,3300.0
2008-05-30 10:25:00,41.39,41.43,41.39,41.43,13100.0,22.4909,22.5126,22.4909,22.5126,13100.0
2008-05-30 10:30:00,41.42,41.43,41.4,41.41,14200.0,22.5072,22.5126,22.4963,22.5018,14200.0
2008-05-30 10:35:00,41.41,41.41,41.39,41.39,12200.0,22.5018,22.5018,22.4909,22.4909,12200.0
2008-05-30 10:40:00,41.4,41.4,41.35,41.35,7600.0,22.4963,22.4963,22.4692,22.4692,7600.0
2008-05-30 10:45:00,41.34,41.34,41.25,41.25,9800.0,22.4637,22.4637,22.4148,22.4148,9800.0
2008-05-30 10:50:00,41.25,41.26,41.19,41.2,60300.0,22.4148,22.4203,22.3822,22.3877,60300.0
2008-05-30 10:55:00,41.21,41.23,41.2,41.23,60500.0,22.3931,22.404,22.3877,22.404,60500.0
2008-05-30 11:00:00,41.24,41.26,41.23,41.26,27200.0,22.4094,22.4203,22.404,22.4203,27200.0
2008-05-30 11:05:00,41.26,41.26,41.23,41.23,7500.0,22.4203,22.4203,22.404,22.404,7500.0
2008-05-30 11:10:00,41.23,41.24,41.21,41.21,12300.0,22.404,22.4094,22.3931,22.3931,12300.0
2008-05-30 11:15:00,41.21,41.22,41.2,41.21,71400.0,22.3931,22.3985,22.3877,22.3931,71400.0
2008-05-30 11:20:00,41.22,41.22,41.2,41.21,36300.0,22.3985,22.3985,22.3877,22.3931,36300.0
2008-05-30 11:25:00,41.21,41.23,41.21,41.21,37100.0,22.3931,22.404,22.3931,22.3931,37100.0
2008-05-30 11:30:00,41.21,41.24,41.21,41.24,18500.0,22.3931,22.4094,22.3931,22.4094,18500.0
2008-05-30 11:35:00,41.24,41.27,41.24,41.26,7100.0,22.4094,22.4257,22.4094,22.4203,7100.0
2008-05-30 11:40:00,41.26,41.29,41.25,41.28,25300.0,22.4203,22.4366,22.4148,22.4311,25300.0
2008-05-30 11:45:00,41.29,41.31,41.29,41.31,23700.0,22.4366,22.4474,22.4366,22.4474,23700.0
2008-05-30 11:50:00,41.31,41.35,41.31,41.34,41600.0,22.4474,22.4692,22.4474,22.4637,41600.0
2008-05-30 11:55:00,41.35,41.36,41.35,41.36,2800.0,22.4692,22.4746,22.4692,22.4746,2800.0
2008-05-30 12:00:00,41.37,41.37,41.36,41.36,1200.0,22.48,22.48,22.4746,22.4746,1200.0
2008-05-30 12:05:00,41.38,41.4,41.37,41.4,20600.0,22.4855,22.4963,22.48,22.4963,20600.0
2008-05-30 12:10:00,41.4,41.44,41.4,41.43,47600.0,22.4963,22.5181,22.4963,22.5126,47600.0
2008-05-30 12:15:00,41.43,41.5,41.42,41.49,137600.0,22.5126,22.5507,22.5072,22.5453,137600.0
2008-05-30 12:20:00,41.49,41.52,41.49,41.5,159900.0,22.5453,22.5616,22.5453,22.5507,159900.0
2008-05-30 12:25:00,41.5,41.51,41.5,41.5,1400.0,22.5507,22.5561,22.5507,22.5507,1400.0
2008-05-30 12:30:00,41.52,41.53,41.49,41.49,14100.0,22.5616,22.567,22.5453,22.5453,14100.0
2008-05-30 12:35:00,41.5,41.51,41.5,41.5,11900.0,22.5507,22.5561,22.5507,22.5507,11900.0
2008-05-30 12:40:00,41.5,41.51,41.5,41.5,4700.0,22.5507,22.5561,22.5507,22.5507,4700.0
2008-05-30 12:45:00,41.51,41.53,41.51,41.51,69500.0,22.5561,22.567,22.5561,22.5561,69500.0
2008-05-30 12:50:00,41.52,41.52,41.51,41.51,5700.0,22.5616,22.5616,22.5561,22.5561,5700.0
2008-05-30 12:55:00,41.51,41.52,41.48,41.5,57200.0,22.5561,22.5616,22.5398,22.5507,57200.0
2008-05-30 13:00:00,41.49,41.5,41.48,41.48,18800.0,22.5453,22.5507,22.5398,22.5398,18800.0
2008-05-30 13:05:00,41.47,41.47,41.47,41.47,4300.0,22.5344,22.5344,22.5344,22.5344,4300.0
2008-05-30 13:10:00,41.47,41.47,41.44,41.46,6800.0,22.5344,22.5344,22.5181,22.5289,6800.0
2008-05-30 13:15:00,41.45,41.45,41.43,41.43,5600.0,22.5235,22.5235,22.5126,22.5126,5600.0
2008-05-30 13:20:00,41.43,41.46,41.43,41.46,6400.0,22.5126,22.5289,22.5126,22.5289,6400.0
2008-05-30 13:25:00,41.46,41.48,41.45,41.47,4400.0,22.5289,22.5398,22.5235,22.5344,4400.0
2008-05-30 13:30:00,41.48,41.48,41.47,41.47,12000.0,22.5398,22.5398,22.5344,22.5344,12000.0
2008-05-30 13:35:00,41.46,41.47,41.45,41.47,3200.0,22.5289,22.5344,22.5235,22.5344,3200.0
2008-05-30 13:40:00,41.46,41.46,41.45,41.46,3800.0,22.5289,22.5289,22.5235,22.5289,3800.0
2008-05-30 13:45:00,41.45,41.45,41.45,41.45,5900.0,22.5235,22.5235,22.5235,22.5235,5900.0
2008-05-30 13:50:00,41.45,41.46,41.43,41.43,16700.0,22.5235,22.5289,22.5126,22.5126,16700.0
2008-05-30 13:55:00,41.44,41.44,41.43,41.44,11600.0,22.5181,22.5181,22.5126,22.5181,11600.0
2008-05-30 14:00:00,41.44,41.45,41.43,41.43,17200.0,22.5181,22.5235,22.5126,22.5126,17200.0
2008-05-30 14:05:00,41.43,41.43,41.42,41.42,55500.0,22.5126,22.5126,22.5072,22.5072,55500.0
2008-05-30 14:10:00,41.42,41.42,41.41,41.41,7000.0,22.5072,22.5072,22.5018,22.5018,7000.0
2008-05-30 14:15:00,41.41,41.41,41.38,41.38,14100.0,22.5018,22.5018,22.4855,22.4855,14100.0
2008-05-30 14:20:00,41.38,41.39,41.38,41.39,21500.0,22.4855,22.4909,22.4855,22.4909,21500.0
2008-05-30 14:25:00,41.4,41.4,41.37,41.38,23500.0,22.4963,22.4963,22.48,22.4855,23500.0
2008-05-30 14:30:00,41.37,41.39,41.37,41.38,53100.0,22.48,22.4909,22.48,22.4855,53100.0
2008-05-30 14:35:00,41.38,41.38,41.36,41.36,22500.0,22.4855,22.4855,22.4746,22.4746,22500.0
2008-05-30 14:40:00,41.36,41.39,41.36,41.38,42500.0,22.4746,22.4909,22.4746,22.4855,42500.0
2008-05-30 14:45:00,41.38,41.38,41.35,41.36,46900.0,22.4855,22.4855,22.4692,22.4746,46900.0
2008-05-30 14:50:00,41.37,41.38,41.36,41.38,18400.0,22.48,22.4855,22.4746,22.4855,18400.0
2008-05-30 14:55:00,41.39,41.41,41.39,41.39,95000.0,22.4909,22.5018,22.4909,22.4909,95000.0
2008-05-30 15:00:00,41.39,41.42,41.39,41.42,36100.0,22.4909,22.5072,22.4909,22.5072,36100.0
2008-05-30 15:05:00,41.42,41.44,41.41,41.42,205100.0,22.5072,22.5181,22.5018,22.5072,205100.0
2008-05-30 15:10:00,41.43,41.44,41.4,41.4,279800.0,22.5126,22.5181,22.4963,22.4963,279800.0
2008-05-30 15:15:00,41.4,41.4,41.32,41.38,21300.0,22.4963,22.4963,22.4529,22.4855,21300.0
2008-05-30 15:20:00,41.39,41.41,41.39,41.39,57600.0,22.4909,22.5018,22.4909,22.4909,57600.0
2008-05-30 15:25:00,41.39,41.42,41.39,41.42,31500.0,22.4909,22.5072,22.4909,22.5072,31500.0
2008-05-30 15:30:00,41.42,41.45,41.4,41.44,49400.0,22.5072,22.5235,22.4963,22.5181,49400.0
2008-05-30 15:35:00,41.43,41.46,41.4,41.45,65600.0,22.5126,22.5289,22.4963,22.5235,65600.0
2008-05-30 15:40:00,41.45,41.47,41.44,41.46,95400.0,22.5235,22.5344,22.5181,22.5289,95400.0
2008-05-30 15:45:00,41.45,41.51,41.45,41.49,140500.0,22.5235,22.5561,22.5235,22.5453,140500.0
2008-05-30 15:50:00,41.48,41.48,41.44,41.45,154500.0,22.5398,22.5398,22.5181,22.5235,154500.0
2008-05-30 15:55:00,41.44,41.44,41.34,41.36,144600.0,22.5181,22.5181,22.4637,22.4746,144600.0
2008-06-02 09:30:00,41.35,41.47,41.11,41.11,34900.0,22.4692,22.5344,22.3388,22.3388,34900.0
2008-06-02 09:35:00,41.1,41.16,41.08,41.15,45500.0,22.3333,22.3659,22.3225,22.3605,45500.0
2008-06-02 09:40:00,41.16,41.2,41.14,41.15,44800.0,22.3659,22.3877,22.3551,22.3605,44800.0
2008-06-02 09:45:00,41.14,41.15,41.09,41.1,80800.0,22.3551,22.3605,22.3279,22.3333,80800.0
2008-06-02 09:50:00,41.11,41.11,40.95,40.95,167200.0,22.3388,22.3388,22.2518,22.2518,167200.0
2008-06-02 09:55:00,40.96,41.01,40.95,40.99,79400.0,22.2573,22.2844,22.2518,22.2736,79400.0
2008-06-02 10:00:00,40.99,41.01,40.9,40.96,179500.0,22.2736,22.2844,22.2247,22.2573,179500.0
2008-06-02 10:05:00,40.96,40.97,40.89,40.91,110500.0,22.2573,22.2627,22.2192,22.2301,110500.0
2008-06-02 10:10:00,40.9,40.91,40.85,40.86,98900.0,22.2247,22.2301,22.1975,22.2029,98900.0
2008-06-02 10:15:00,40.88,40.9,40.88,40.9,27600.0,22.2138,22.2247,22.2138,22.2247,27600.0
2008-06-02 10:20:00,40.89,40.92,40.85,40.91,93000.0,22.2192,22.2355,22.1975,22.2301,93000.0
2008-06-02 10:25:00,40.92,41.01,40.92,40.95,100700.0,22.2355,22.2844,22.2355,22.2518,100700.0
2008-06-02 10:30:00,40.94,40.95,40.85,40.87,151200.0,22.2464,22.2518,22.1975,22.2083,151200.0
2008-06-02 10:35:00,40.87,40.89,40.87,40.89,56400.0,22.2083,22.2192,22.2083,22.2192,56400.0
2008-06-02 10:40:00,40.89,40.92,40.89,40.91,11700.0,22.2192,22.2355,22.2192,22.2301,11700.0
2008-06-02 10:45:00,40.92,41.0,40.92,41.0,102300.0,22.2355,22.279,22.2355,22.279,102300.0
2008-06-02 10:50:00,41.0,41.06,41.0,41.06,46700.0,22.279,22.3116,22.279,22.3116,46700.0
2008-06-02 10:55:00,41.06,41.06,41.03,41.03,5400.0,22.3116,22.3116,22.2953,22.2953,5400.0
2008-06-02 11:00:00,41.02,41.04,40.99,40.99,12200.0,22.2899,22.3007,22.2736,22.2736,12200.0
2008-06-02 11:05:00,40.99,41.06,40.99,41.06,51000.0,22.2736,22.3116,22.2736,22.3116,51000.0
2008-06-02 11:10:00,41.06,41.1,41.06,41.07,52000.0,22.3116,22.3333,22.3116,22.317,52000.0
2008-06-02 11:15:00,41.07,41.08,41.04,41.08,52900.0,22.317,22.3225,22.3007,22.3225,52900.0
2008-06-02 11:20:00,41.08,41.09,41.06,41.09,27500.0,22.3225,22.3279,22.3116,22.3279,27500.0
2008-06-02 11:25:00,41.1,41.12,41.1,41.1,4100.0,22.3333,22.3442,22.3333,22.3333,4100.0
2008-06-02 11:30:00,41.1,41.11,41.08,41.11,20300.0,22.3333,22.3388,22.3225,22.3388,20300.0
2008-06-02 11:35:00,41.11,41.12,41.01,41.01,86700.0,22.3388,22.3442,22.2844,22.2844,86700.0
2008-06-02 11:40:00,41.0,41.03,41.0,41.03,8400.0,22.279,22.2953,22.279,22.2953,8400.0
2008-06-02 11:45:00,41.04,41.05,41.03,41.05,10300.0,22.3007,22.3062,22.2953,22.3062,10300.0
2008-06-02 11:50:00,41.05,41.07,41.04,41.07,13200.0,22.3062,22.317,22.3007,22.317,13200.0
2008-06-02 11:55:00,41.08,41.08,41.06,41.06,11200.0,22.3225,22.3225,22.3116,22.3116,11200.0
2008-06-02 12:00:00,41.05,41.05,41.01,41.02,15200.0,22.3062,22.3062,22.2844,22.2899,15200.0
2008-06-02 12:05:00,41.02,41.02,41.01,41.01,4700.0,22.2899,22.2899,22.2844,22.2844,4700.0
2008-06-02 12:10:00,41.01,41.02,41.01,41.01,4600.0,22.2844,22.2899,22.2844,22.2844,4600.0
2008-06-02 12:15:00,41.0,41.02,41.0,41.01,3500.0,22.279,22.2899,22.279,22.2844,3500.0
2008-06-02 12:20:00,41.01,41.01,41.0,41.01,3800.0,22.2844,22.2844,22.279,22.2844,3800.0
2008-06-02 12:25:00,41.01,41.01,40.98,40.98,3200.0,22.2844,22.2844,22.2681,22.2681,3200.0
2008-06-02 12:30:00,40.98,41.01,40.95,40.95,35300.0,22.2681,22.2844,22.2518,22.2518,35300.0
2008-06-02 12:35:00,40.94,40.95,40.9,40.95,39300.0,22.2464,22.2518,22.2247,22.2518,39300.0
2008-06-02 12:40:00,40.95,40.95,40.89,40.89,19400.0,22.2518,22.2518,22.2192,22.2192,19400.0
2008-06-02 12:45:00,40.91,40.91,40.85,40.85,8000.0,22.2301,22.2301,22.1975,22.1975,8000.0
2008-06-02 12:50:00,40.85,40.9,40.85,40.89,20000.0,22.1975,22.2247,22.1975,22.2192,20000.0
2008-06-02 12:55:00,40.89,40.9,40.86,40.86,5400.0,22.2192,22.2247,22.2029,22.2029,5400.0
2008-06-02 13:00:00,40.87,40.91,40.86,40.9,7100.0,22.2083,22.2301,22.2029,22.2247,7100.0
2008-06-02 13:05:00,40.9,40.91,40.88,40.9,10800.0,22.2247,22.2301,22.2138,22.2247,10800.0
2008-06-02 13:10:00,40.9,40.91,40.89,40.9,3400.0,22.2247,22.2301,22.2192,22.2247,3400.0
2008-06-02 13:15:00,40.9,40.9,40.86,40.88,52100.0,22.2247,22.2247,22.2029,22.2138,52100.0
2008-06-02 13:20:00,40.88,40.88,40.85,40.87,39500.0,22.2138,22.2138,22.1975,22.2083,39500.0
2008-06-02 13:25:00,40.87,40.89,40.87,40.88,28700.0,22.2083,22.2192,22.2083,22.2138,28700.0
2008-06-02 13:30:00,40.87,40.88,40.87,40.87,17600.0,22.2083,22.2138,22.2083,22.2083,17600.0
2008-06-02 13:35:00,40.87,40.89,40.87,40.88,17700.0,22.2083,22.2192,22.2083,22.2138,17700.0
2008-06-02 13:40:00,40.88,40.89,40.84,40.84,227700.0,22.2138,22.2192,22.192,22.192,227700.0
2008-06-02 13:45:00,40.84,40.88,40.83,40.86,33400.0,22.192,22.2138,22.1866,22.2029,33400.0
2008-06-02 13:50:00,40.85,40.9,40.85,40.9,47600.0,22.1975,22.2247,22.1975,22.2247,47600.0
2008-06-02 13:55:00,40.91,40.92,40.9,40.92,27500.0,22.2301,22.2355,22.2247,22.2355,27500.0
2008-06-02 14:00:00,40.92,40.92,40.88,40.88,52800.0,22.2355,22.2355,22.2138,22.2138,52800.0
2008-06-02 14:05:00,40.87,40.89,40.85,40.85,151500.0,22.2083,22.2192,22.1975,22.1975,151500.0
2008-06-02 14:10:00,40.85,40.85,40.84,40.85,51800.0,22.1975,22.1975,22.192,22.1975,51800.0
2008-06-02 14:15:00,40.85,40.86,40.84,40.86,33600.0,22.1975,22.2029,22.192,22.2029,33600.0
2008-06-02 14:20:00,40.86,40.87,40.85,40.87,9800.0,22.2029,22.2083,22.1975,22.2083,9800.0
2008-06-02 14:25:00,40.87,40.87,40.8,40.8,638000.0,22.2083,22.2083,22.1703,22.1703,638000.0
2008-06-02 14:30:00,40.81,40.82,40.78,40.78,29900.0,22.1757,22.1812,22.1594,22.1594,29900.0
2008-06-02 14:35:00,40.79,40.81,40.76,40.77,27400.0,22.1649,22.1757,22.1486,22.154,27400.0
2008-06-02 14:40:00,40.77,40.78,40.76,40.76,69900.0,22.154,22.1594,22.1486,22.1486,69900.0
2008-06-02 14:45:00,40.77,40.78,40.76,40.78,68300.0,22.154,22.1594,22.1486,22.1594,68300.0
2008-06-02 14:50:00,40.78,40.8,40.77,40.78,61000.0,22.1594,22.1703,22.154,22.1594,61000.0
2008-06-02 14:55:00,40.78,40.84,40.78,40.82,96900.0,22.1594,22.192,22.1594,22.1812,96900.0
2008-06-02 15:00:00,40.8,40.87,40.8,40.87,71000.0,22.1703,22.2083,22.1703,22.2083,71000.0
2008-06-02 15:05:00,40.87,40.88,40.85,40.87,10800.0,22.2083,22.2138,22.1975,22.2083,10800.0
2008-06-02 15:10:00,40.87,40.95,40.87,40.87,192800.0,22.2083,22.2518,22.2083,22.2083,192800.0
2008-06-02 15:15:00,40.87,40.92,40.85,40.89,130400.0,22.2083,22.2355,22.1975,22.2192,130400.0
2008-06-02 15:20:00,40.9,40.92,40.89,40.9,142500.0,22.2247,22.2355,22.2192,22.2247,142500.0
2008-06-02 15:25:00,40.9,41.0,40.9,40.98,29800.0,22.2247,22.279,22.2247,22.2681,29800.0
2008-06-02 15:30:00,40.98,41.0,40.97,40.97,126100.0,22.2681,22.279,22.2627,22.2627,126100.0
2008-06-02 15:35:00,40.97,40.99,40.92,40.92,90500.0,22.2627,22.2736,22.2355,22.2355,90500.0
2008-06-02 15:40:00,40.92,40.93,40.87,40.89,207700.0,22.2355,22.241,22.2083,22.2192,207700.0
2008-06-02 15:45:00,40.9,40.94,40.9,40.93,88800.0,22.2247,22.2464,22.2247,22.241,88800.0
2008-06-02 15:50:00,40.93,40.99,40.93,40.99,168800.0,22.241,22.2736,22.241,22.2736,168800.0
2008-06-02 15:55:00,40.99,41.01,40.95,40.95,182100.0,22.2736,22.2844,22.2518,22.2518,182100.0
2008-06-03 09:30:00,41.14,41.19,41.03,41.16,70200.0,22.3551,22.3822,22.2953,22.3659,70200.0
2008-06-03 09:35:00,41.15,41.23,41.15,41.23,64000.0,22.3605,22.404,22.3605,22.404,64000.0
2008-06-03 09:40:00,41.22,41.3,41.16,41.16,82400.0,22.3985,22.442,22.3659,22.3659,82400.0
2008-06-03 09:45:00,41.15,41.18,41.13,41.16,48800.0,22.3605,22.3768,22.3496,22.3659,48800.0
2008-06-03 09:50:00,41.15,41.17,41.14,41.15,34900.0,22.3605,22.3714,22.3551,22.3605,34900.0
2008-06-03 09:55:00,41.15,41.16,41.05,41.05,70500.0,22.3605,22.3659,22.3062,22.3062,70500.0
2008-06-03 10:00:00,41.05,41.17,41.05,41.17,67500.0,22.3062,22.3714,22.3062,22.3714,67500.0
2008-06-03 10:05:00,41.16,41.18,41.15,41.15,22100.0,22.3659,22.3768,22.3605,22.3605,22100.0
2008-06-03 10:10:00,41.15,41.19,41.14,41.15,20100.0,22.3605,22.3822,22.3551,22.3605,20100.0
2008-06-03 10:15:00,41.14,41.16,41.09,41.1,76600.0,22.3551,22.3659,22.3279,22.3333,76600.0
2008-06-03 10:20:00,41.1,41.12,41.08,41.11,51800.0,22.3333,22.3442,22.3225,22.3388,51800.0
2008-06-03 10:25:00,41.1,41.12,41.01,41.01,51700.0,22.3333,22.3442,22.2844,22.2844,51700.0
2008-06-03 10:30:00,41.01,41.01,40.96,40.96,49700.0,22.2844,22.2844,22.2573,22.2573,49700.0
2008-06-03 10:35:00,40.96,40.98,40.96,40.97,17000.0,22.2573,22.2681,22.2573,22.2627,17000.0
2008-06-03 10:40:00,40.98,40.99,40.97,40.97,22300.0,22.2681,22.2736,22.2627,22.2627,22300.0
2008-06-03 10:45:00,40.97,40.97,40.94,40.94,41000.0,22.2627,22.2627,22.2464,22.2464,41000.0
2008-06-03 10:50:00,40.94,40.98,40.94,40.97,45500.0,22.2464,22.2681,22.2464,22.2627,45500.0
2008-06-03 10:55:00,40.98,41.03,40.97,41.02,24600.0,22.2681,22.2953,22.2627,22.2899,24600.0
2008-06-03 11:00:00,41.02,41.03,40.98,40.98,29100.0,22.2899,22.2953,22.2681,22.2681,29100.0
2008-06-03 11:05:00,40.98,41.03,40.98,41.01,13600.0,22.2681,22.2953,22.2681,22.2844,13600.0
2008-06-03 11:10:00,41.0,41.02,40.97,41.0,44500.0,22.279,22.2899,22.2627,22.279,44500.0
2008-06-03 11:15:00,41.02,41.05,40.99,41.01,45600.0,22.2899,22.3062,22.2736,22.2844,45600.0
2008-06-03 11:20:00,41.01,41.01,40.98,40.99,15700.0,22.2844,22.2844,22.2681,22.2736,15700.0
2008-06-03 11:25:00,40.99,41.03,40.99,41.03,25800.0,22.2736,22.2953,22.2736,22.2953,25800.0
2008-06-03 11:30:00,41.03,41.04,40.99,40.99,17100.0,22.2953,22.3007,22.2736,22.2736,17100.0
2008-06-03 11:35:00,40.99,41.0,40.97,40.97,11900.0,22.2736,22.279,22.2627,22.2627,11900.0
2008-06-03 11:40:00,40.98,41.01,40.97,41.01,12400.0,22.2681,22.2844,22.2627,22.2844,12400.0
2008-06-03 11:45:00,41.0,41.0,40.99,41.0,8400.0,22.279,22.279,22.2736,22.279,8400.0
2008-06-03 11:50:00,41.0,41.01,40.99,41.01,13100.0,22.279,22.2844,22.2736,22.2844,13100.0
2008-06-03 11:55:00,41.02,41.03,41.01,41.02,24500.0,22.2899,22.2953,22.2844,22.2899,24500.0
2008-06-03 12:00:00,41.01,41.03,41.0,41.0,16600.0,22.2844,22.2953,22.279,22.279,16600.0
2008-06-03 12:05:00,41.0,41.01,40.97,40.98,57000.0,22.279,22.2844,22.2627,22.2681,57000.0
2008-06-03 12:10:00,40.97,40.98,40.96,40.97,15700.0,22.2627,22.2681,22.2573,22.2627,15700.0
2008-06-03 12:15:00,40.97,40.98,40.97,40.98,13300.0,22.2627,22.2681,22.2627,22.2681,13300.0
2008-06-03 12:20:00,40.97,40.98,40.95,40.96,16400.0,22.2627,22.2681,22.2518,22.2573,16400.0
2008-06-03 12:25:00,40.94,40.94,40.9,40.91,15100.0,22.2464,22.2464,22.2247,22.2301,15100.0
2008-06-03 12:30:00,40.92,40.92,40.9,40.92,9700.0,22.2355,22.2355,22.2247,22.2355,9700.0
2008-06-03 12:35:00,40.91,40.92,40.9,40.9,5800.0,22.2301,22.2355,22.2247,22.2247,5800.0
2008-06-03 12:40:00,40.9,40.9,40.87,40.87,20500.0,22.2247,22.2247,22.2083,22.2083,20500.0
2008-06-03 12:45:00,40.87,40.88,40.85,40.87,21100.0,22.2083,22.2138,22.1975,22.2083,21100.0
2008-06-03 12:50:00,40.87,40.88,40.85,40.85,113300.0,22.2083,22.2138,22.1975,22.1975,113300.0
2008-06-03 12:55:00,40.84,40.85,40.81,40.81,274700.0,22.192,22.1975,22.1757,22.1757,274700.0
2008-06-03 13:00:00,40.82,40.87,40.81,40.85,29500.0,22.1812,22.2083,22.1757,22.1975,29500.0
2008-06-03 13:05:00,40.85,40.89,40.85,40.89,18200.0,22.1975,22.2192,22.1975,22.2192,18200.0
2008-06-03 13:10:00,40.9,40.92,40.89,40.91,15100.0,22.2247,22.2355,22.2192,22.2301,15100.0
2008-06-03 13:15:00,40.92,40.93,40.9,40.92,40600.0,22.2355,22.241,22.2247,22.2355,40600.0
2008-06-03 13:20:00,40.92,40.93,40.9,40.91,19100.0,22.2355,22.241,22.2247,22.2301,19100.0
2008-06-03 13:25:00,40.92,40.92,40.89,40.9,70200.0,22.2355,22.2355,22.2192,22.2247,70200.0
2008-06-03 13:30:00,40.89,40.89,40.82,40.84,119000.0,22.2192,22.2192,22.1812,22.192,119000.0
2008-06-03 13:35:00,40.84,40.87,40.81,40.82,42600.0,22.192,22.2083,22.1757,22.1812,42600.0
2008-06-03 13:40:00,40.82,40.82,40.79,40.82,21000.0,22.1812,22.1812,22.1649,22.1812,21000.0
2008-06-03 13:45:00,40.82,40.83,40.74,40.75,23600.0,22.1812,22.1866,22.1377,22.1431,23600.0
2008-06-03 13:50:00,40.75,40.75,40.69,40.73,79200.0,22.1431,22.1431,22.1105,22.1323,79200.0
2008-06-03 13:55:00,40.72,40.73,40.69,40.7,142200.0,22.1268,22.1323,22.1105,22.116,142200.0
2008-06-03 14:00:00,40.69,40.71,40.66,40.7,26400.0,22.1105,22.1214,22.0942,22.116,26400.0
2008-06-03 14:05:00,40.7,40.71,40.61,40.65,158400.0,22.116,22.1214,22.0671,22.0888,158400.0
2008-06-03 14:10:00,40.65,40.68,40.65,40.67,46100.0,22.0888,22.1051,22.0888,22.0997,46100.0
2008-06-03 14:15:00,40.66,40.67,40.64,40.65,35700.0,22.0942,22.0997,22.0834,22.0888,35700.0
2008-06-03 14:20:00,40.65,40.65,40.6,40.63,60400.0,22.0888,22.0888,22.0616,22.0779,60400.0
2008-06-03 14:25:00,40.63,40.63,40.57,40.61,157900.0,22.0779,22.0779,22.0453,22.0671,157900.0
2008-06-03 14:30:00,40.6,40.63,40.58,40.62,91700.0,22.0616,22.0779,22.0508,22.0725,91700.0
2008-06-03 14:35:00,40.61,40.67,40.61,40.64,103100.0,22.0671,22.0997,22.0671,22.0834,103100.0
2008-06-03 14:40:00,40.63,40.72,40.63,40.71,46500.0,22.0779,22.1268,22.0779,22.1214,46500.0
2008-06-03 14:45:00,40.72,40.74,40.71,40.74,144100.0,22.1268,22.1377,22.1214,22.1377,144100.0
2008-06-03 14:50:00,40.73,40.74,40.69,40.7,75800.0,22.1323,22.1377,22.1105,22.116,75800.0
2008-06-03 14:55:00,40.7,40.71,40.68,40.68,72700.0,22.116,22.1214,22.1051,22.1051,72700.0
2008-06-03 15:00:00,40.67,40.73,40.63,40.69,112600.0,22.0997,22.1323,22.0779,22.1105,112600.0
2008-06-03 15:05:00,40.7,40.82,40.69,40.73,245600.0,22.116,22.1812,22.1105,22.1323,245600.0
2008-06-03 15:10:00,40.73,40.77,40.71,40.74,56400.0,22.1323,22.154,22.1214,22.1377,56400.0
2008-06-03 15:15:00,40.74,40.75,40.72,40.72,30200.0,22.1377,22.1431,22.1268,22.1268,30200.0
2008-06-03 15:20:00,40.72,40.74,40.7,40.73,29900.0,22.1268,22.1377,22.116,22.1323,29900.0
2008-06-03 15:25:00,40.72,40.76,40.71,40.75,36000.0,22.1268,22.1486,22.1214,22.1431,36000.0
2008-06-03 15:30:00,40.74,40.8,40.7,40.78,69800.0,22.1377,22.1703,22.116,22.1594,69800.0
2008-06-03 15:35:00,40.78,40.79,40.71,40.76,80900.0,22.1594,22.1649,22.1214,22.1486,80900.0
2008-06-03 15:40:00,40.77,40.78,40.72,40.73,50900.0,22.154,22.1594,22.1268,22.1323,50900.0
2008-06-03 15:45:00,40.72,40.75,40.69,40.74,67600.0,22.1268,22.1431,22.1105,22.1377,67600.0
2008-06-03 15:50:00,40.74,40.77,40.72,40.75,88800.0,22.1377,22.154,22.1268,22.1431,88800.0
2008-06-03 15:55:00,40.75,40.77,40.69,40.7,194900.0,22.1431,22.154,22.1105,22.116,194900.0
2008-06-04 09:30:00,40.72,40.9,40.61,40.9,89800.0,22.1268,22.2247,22.0671,22.2247,89800.0
2008-06-04 09:35:00,40.9,41.17,40.9,41.13,292000.0,22.2247,22.3714,22.2247,22.3496,292000.0
2008-06-04 09:40:00,41.12,41.12,41.01,41.01,33800.0,22.3442,22.3442,22.2844,22.2844,33800.0
2008-06-04 09:45:00,41.02,41.03,40.96,41.03,75900.0,22.2899,22.2953,22.2573,22.2953,75900.0
2008-06-04 09:50:00,41.03,41.03,40.99,41.0,21200.0,22.2953,22.2953,22.2736,22.279,21200.0
2008-06-04 09:55:00,41.0,41.0,40.97,41.0,12500.0,22.279,22.279,22.2627,22.279,12500.0
2008-06-04 10:00:00,41.01,41.04,40.84,40.87,218600.0,22.2844,22.3007,22.192,22.2083,218600.0
2008-06-04 10:05:00,40.86,40.86,40.72,40.72,148600.0,22.2029,22.2029,22.1268,22.1268,148600.0
2008-06-04 10:10:00,40.72,40.73,40.68,40.68,74200.0,22.1268,22.1323,22.1051,22.1051,74200.0
2008-06-04 10:15:00,40.68,40.69,40.66,40.68,55200.0,22.1051,22.1105,22.0942,22.1051,55200.0
2008-06-04 10:20:00,40.67,40.73,40.66,40.73,22400.0,22.0997,22.1323,22.0942,22.1323,22400.0
2008-06-04 10:25:00,40.73,40.82,40.73,40.81,110000.0,22.1323,22.1812,22.1323,22.1757,110000.0
2008-06-04 10:30:00,40.8,40.81,40.76,40.78,11400.0,22.1703,22.1757,22.1486,22.1594,11400.0
2008-06-04 10:35:00,40.77,40.85,40.75,40.78,40100.0,22.154,22.1975,22.1431,22.1594,40100.0
2008-06-04 10:40:00,40.78,40.81,40.73,40.81,31200.0,22.1594,22.1757,22.1323,22.1757,31200.0
2008-06-04 10:45:00,40.83,40.84,40.81,40.82,12400.0,22.1866,22.192,22.1757,22.1812,12400.0
2008-06-04 10:50:00,40.82,40.82,40.8,40.81,12600.0,22.1812,22.1812,22.1703,22.1757,12600.0
2008-06-04 10:55:00,40.81,40.83,40.8,40.82,17600.0,22.1757,22.1866,22.1703,22.1812,17600.0
2008-06-04 11:00:00,40.82,40.82,40.78,40.79,6200.0,22.1812,22.1812,22.1594,22.1649,6200.0
2008-06-04 11:05:00,40.79,40.81,40.78,40.81,14600.0,22.1649,22.1757,22.1594,22.1757,14600.0
2008-06-04 11:10:00,40.81,40.82,40.78,40.79,75300.0,22.1757,22.1812,22.1594,22.1649,75300.0
2008-06-04 11:15:00,40.78,40.81,40.78,40.81,11400.0,22.1594,22.1757,22.1594,22.1757,11400.0
2008-06-04 11:20:00,40.82,40.9,40.82,40.9,53700.0,22.1812,22.2247,22.1812,22.2247,53700.0
2008-06-04 11:25:00,40.9,40.91,40.9,40.9,10200.0,22.2247,22.2301,22.2247,22.2247,10200.0
2008-06-04 11:30:00,40.9,40.9,40.9,40.9,4000.0,22.2247,22.2247,22.2247,22.2247,4000.0
2008-06-04 11:35:00,40.9,40.93,40.9,40.93,10800.0,22.2247,22.241,22.2247,22.241,10800.0
2008-06-04 11:40:00,40.94,40.97,40.94,40.97,12400.0,22.2464,22.2627,22.2464,22.2627,12400.0
2008-06-04 11:45:00,40.97,41.01,40.97,41.01,13200.0,22.2627,22.2844,22.2627,22.2844,13200.0
2008-06-04 11:50:00,41.01,41.06,41.01,41.06,14100.0,22.2844,22.3116,22.2844,22.3116,14100.0
2008-06-04 11:55:00,41.05,41.09,41.05,41.09,8400.0,22.3062,22.3279,22.3062,22.3279,8400.0
2008-06-04 12:00:00,41.07,41.07,41.04,41.06,12300.0,22.317,22.317,22.3007,22.3116,12300.0
2008-06-04 12:05:00,41.07,41.13,41.07,41.13,13400.0,22.317,22.3496,22.317,22.3496,13400.0
2008-06-04 12:10:00,41.12,41.17,41.12,41.17,19000.0,22.3442,22.3714,22.3442,22.3714,19000.0
2008-06-04 12:15:00,41.18,41.22,41.18,41.22,57300.0,22.3768,22.3985,22.3768,22.3985,57300.0
2008-06-04 12:20:00,41.23,41.24,41.2,41.2,56100.0,22.404,22.4094,22.3877,22.3877,56100.0
2008-06-04 12:25:00,41.2,41.2,41.15,41.16,125500.0,22.3877,22.3877,22.3605,22.3659,125500.0
2008-06-04 12:30:00,41.17,41.2,41.17,41.2,24200.0,22.3714,22.3877,22.3714,22.3877,24200.0
2008-06-04 12:35:00,41.2,41.2,41.11,41.12,19500.0,22.3877,22.3877,22.3388,22.3442,19500.0
2008-06-04 12:40:00,41.12,41.12,41.03,41.04,157500.0,22.3442,22.3442,22.2953,22.3007,157500.0
2008-06-04 12:45:00,41.05,41.07,41.05,41.06,19500.0,22.3062,22.317,22.3062,22.3116,19500.0
2008-06-04 12:50:00,41.07,41.12,41.07,41.12,62300.0,22.317,22.3442,22.317,22.3442,62300.0
2008-06-04 12:55:00,41.12,41.15,41.1,41.13,28700.0,22.3442,22.3605,22.3333,22.3496,28700.0
2008-06-04 13:00:00,41.13,41.18,41.12,41.17,6200.0,22.3496,22.3768,22.3442,22.3714,6200.0
2008-06-04 13:05:00,41.17,41.17,41.06,41.08,38200.0,22.3714,22.3714,22.3116,22.3225,38200.0
2008-06-04 13:10:00,41.09,41.19,41.09,41.18,21200.0,22.3279,22.3822,22.3279,22.3768,21200.0
2008-06-04 13:15:00,41.2,41.22,41.19,41.19,29000.0,22.3877,22.3985,22.3822,22.3822,29000.0
2008-06-04 13:20:00,41.2,41.22,40.75,40.75,51100.0,22.3877,22.3985,22.1431,22.1431,51100.0
2008-06-04 13:25:00,41.21,41.24,41.2,41.24,33700.0,22.3931,22.4094,22.3877,22.4094,33700.0
2008-06-04 13:30:00,41.24,41.28,41.23,41.26,42700.0,22.4094,22.4311,22.404,22.4203,42700.0
2008-06-04 13:35:00,41.27,41.27,41.23,41.23,84900.0,22.4257,22.4257,22.404,22.404,84900.0
2008-06-04 13:40:00,41.23,41.25,41.2,41.2,15800.0,22.404,22.4148,22.3877,22.3877,15800.0
2008-06-04 13:45:00,41.2,41.2,41.17,41.18,48500.0,22.3877,22.3877,22.3714,22.3768,48500.0
2008-06-04 13:50:00,41.18,41.23,41.18,41.21,8700.0,22.3768,22.404,22.3768,22.3931,8700.0
2008-06-04 13:55:00,41.21,41.21,41.19,41.19,3300.0,22.3931,22.3931,22.3822,22.3822,3300.0
2008-06-04 14:00:00,41.18,41.19,41.17,41.18,35000.0,22.3768,22.3822,22.3714,22.3768,35000.0
2008-06-04 14:05:00,41.18,41.18,41.1,41.14,126400.0,22.3768,22.3768,22.3333,22.3551,126400.0
2008-06-04 14:10:00,41.1,41.1,40.98,40.98,26800.0,22.3333,22.3333,22.2681,22.2681,26800.0
2008-06-04 14:15:00,40.98,41.06,40.98,41.02,79400.0,22.2681,22.3116,22.2681,22.2899,79400.0
2008-06-04 14:20:00,41.03,41.09,41.01,41.09,32200.0,22.2953,22.3279,22.2844,22.3279,32200.0
2008-06-04 14:25:00,41.08,41.12,41.03,41.06,66100.0,22.3225,22.3442,22.2953,22.3116,66100.0
2008-06-04 14:30:00,41.04,41.05,40.99,41.04,21700.0,22.3007,22.3062,22.2736,22.3007,21700.0
2008-06-04 14:35:00,41.05,41.17,41.05,41.16,11100.0,22.3062,22.3714,22.3062,22.3659,11100.0
2008-06-04 14:40:00,41.17,41.18,41.11,41.11,42000.0,22.3714,22.3768,22.3388,22.3388,42000.0
2008-06-04 14:45:00,41.11,41.11,40.96,40.97,250000.0,22.3388,22.3388,22.2573,22.2627,250000.0
2008-06-04 14:50:00,40.97,41.0,40.9,40.93,59400.0,22.2627,22.279,22.2247,22.241,59400.0
2008-06-04 14:55:00,40.93,40.93,40.86,40.89,101900.0,22.241,22.241,22.2029,22.2192,101900.0
2008-06-04 15:00:00,40.88,40.96,40.87,40.93,50000.0,22.2138,22.2573,22.2083,22.241,50000.0
2008-06-04 15:05:00,40.92,41.04,40.91,40.98,72300.0,22.2355,22.3007,22.2301,22.2681,72300.0
2008-06-04 15:10:00,40.97,40.98,40.91,40.97,120100.0,22.2627,22.2681,22.2301,22.2627,120100.0
2008-06-04 15:15:00,40.97,41.08,40.9,40.9,103400.0,22.2627,22.3225,22.2247,22.2247,103400.0
2008-06-04 15:20:00,40.9,41.07,40.9,41.05,38900.0,22.2247,22.317,22.2247,22.3062,38900.0
2008-06-04 15:25:00,41.05,41.08,40.93,40.94,102000.0,22.3062,22.3225,22.241,22.2464,102000.0
2008-06-04 15:30:00,40.95,41.03,40.92,40.99,68200.0,22.2518,22.2953,22.2355,22.2736,68200.0
2008-06-04 15:35:00,41.0,41.01,40.98,41.0,30800.0,22.279,22.2844,22.2681,22.279,30800.0
2008-06-04 15:40:00,41.0,41.08,41.0,41.07,25000.0,22.279,22.3225,22.279,22.317,25000.0
2008-06-04 15:45:00,41.07,41.27,41.06,41.25,143600.0,22.317,22.4257,22.3116,22.4148,143600.0
2008-06-04 15:50:00,41.25,41.27,41.15,41.19,86900.0,22.4148,22.4257,22.3605,22.3822,86900.0
2008-06-04 15:55:00,41.21,41.21,41.14,41.14,112700.0,22.3931,22.3931,22.3551,22.3551,112700.0
2008-06-05 09:30:00,41.3,41.41,41.04,41.04,29400.0,22.442,22.5018,22.3007,22.3007,29400.0
2008-06-05 09:35:00,41.05,41.06,40.93,41.01,30700.0,22.3062,22.3116,22.241,22.2844,30700.0
2008-06-05 09:40:00,41.05,41.12,41.0,41.11,25200.0,22.3062,22.3442,22.279,22.3388,25200.0
2008-06-05 09:45:00,41.12,41.12,41.01,41.11,28500.0,22.3442,22.3442,22.2844,22.3388,28500.0
2008-06-05 09:50:00,41.11,41.15,41.04,41.06,43000.0,22.3388,22.3605,22.3007,22.3116,43000.0
2008-06-05 09:55:00,41.08,41.14,41.08,41.11,24800.0,22.3225,22.3551,22.3225,22.3388,24800.0
2008-06-05 10:00:00,41.11,41.17,40.99,41.15,41500.0,22.3388,22.3714,22.2736,22.3605,41500.0
2008-06-05 10:05:00,41.17,41.23,41.17,41.22,14700.0,22.3714,22.404,22.3714,22.3985,14700.0
2008-06-05 10:10:00,41.24,41.27,41.22,41.27,32500.0,22.4094,22.4257,22.3985,22.4257,32500.0
2008-06-05 10:15:00,41.26,41.29,41.25,41.26,21200.0,22.4203,22.4366,22.4148,22.4203,21200.0
2008-06-05 10:20:00,41.24,41.28,41.2,41.28,41000.0,22.4094,22.4311,22.3877,22.4311,41000.0
2008-06-05 10:25:00,41.28,41.29,41.25,41.29,9900.0,22.4311,22.4366,22.4148,22.4366,9900.0
2008-06-05 10:30:00,41.28,41.33,41.26,41.27,32900.0,22.4311,22.4583,22.4203,22.4257,32900.0
2008-06-05 10:35:00,41.27,41.27,41.18,41.18,34400.0,22.4257,22.4257,22.3768,22.3768,34400.0
2008-06-05 10:40:00,41.18,41.19,41.15,41.18,21300.0,22.3768,22.3822,22.3605,22.3768,21300.0
2008-06-05 10:45:00,41.19,41.26,41.19,41.26,9900.0,22.3822,22.4203,22.3822,22.4203,9900.0
2008-06-05 10:50:00,41.26,41.26,41.22,41.25,13500.0,22.4203,22.4203,22.3985,22.4148,13500.0
2008-06-05 10:55:00,41.25,41.26,41.23,41.24,15600.0,22.4148,22.4203,22.404,22.4094,15600.0
2008-06-05 11:00:00,41.24,41.25,41.21,41.21,18900.0,22.4094,22.4148,22.3931,22.3931,18900.0
2008-06-05 11:05:00,41.21,41.23,41.19,41.19,15900.0,22.3931,22.404,22.3822,22.3822,15900.0
2008-06-05 11:10:00,41.18,41.18,41.17,41.18,14700.0,22.3768,22.3768,22.3714,22.3768,14700.0
2008-06-05 11:15:00,41.18,41.24,41.18,41.24,56700.0,22.3768,22.4094,22.3768,22.4094,56700.0
2008-06-05 11:20:00,41.25,41.25,41.18,41.18,50800.0,22.4148,22.4148,22.3768,22.3768,50800.0
2008-06-05 11:25:00,41.18,41.22,41.18,41.22,29600.0,22.3768,22.3985,22.3768,22.3985,29600.0
2008-06-05 11:30:00,41.21,41.22,41.2,41.21,9000.0,22.3931,22.3985,22.3877,22.3931,9000.0
2008-06-05 11:35:00,41.21,41.23,41.21,41.23,7900.0,22.3931,22.404,22.3931,22.404,7900.0
2008-06-05 11:40:00,41.22,41.24,41.21,41.24,74400.0,22.3985,22.4094,22.3931,22.4094,74400.0
2008-06-05 11:45:00,41.24,41.29,41.24,41.28,18000.0,22.4094,22.4366,22.4094,22.4311,18000.0
2008-06-05 11:50:00,41.28,41.29,41.26,41.26,15900.0,22.4311,22.4366,22.4203,22.4203,15900.0
2008-06-05 11:55:00,41.26,41.28,41.26,41.26,19700.0,22.4203,22.4311,22.4203,22.4203,19700.0
2008-06-05 12:00:00,41.26,41.31,41.25,41.31,27000.0,22.4203,22.4474,22.4148,22.4474,27000.0
2008-06-05 12:05:00,41.32,41.32,41.24,41.25,14100.0,22.4529,22.4529,22.4094,22.4148,14100.0
2008-06-05 12:10:00,41.25,41.28,41.24,41.28,28000.0,22.4148,22.4311,22.4094,22.4311,28000.0
2008-06-05 12:15:00,41.27,41.28,41.25,41.28,14100.0,22.4257,22.4311,22.4148,22.4311,14100.0
2008-06-05 12:20:00,41.28,41.37,41.28,41.37,115000.0,22.4311,22.48,22.4311,22.48,115000.0
2008-06-05 12:25:00,41.38,41.4,41.35,41.38,29800.0,22.4855,22.4963,22.4692,22.4855,29800.0
2008-06-05 12:30:00,41.37,41.4,41.37,41.4,11000.0,22.48,22.4963,22.48,22.4963,11000.0
2008-06-05 12:35:00,41.4,41.42,41.39,41.42,5800.0,22.4963,22.5072,22.4909,22.5072,5800.0
2008-06-05 12:40:00,41.42,41.45,41.41,41.43,39400.0,22.5072,22.5235,22.5018,22.5126,39400.0
2008-06-05 12:45:00,41.43,41.43,41.4,41.4,29500.0,22.5126,22.5126,22.4963,22.4963,29500.0
2008-06-05 12:50:00,41.4,41.42,41.4,41.42,16800.0,22.4963,22.5072,22.4963,22.5072,16800.0
2008-06-05 12:55:00,41.41,41.43,41.41,41.43,29200.0,22.5018,22.5126,22.5018,22.5126,29200.0
2008-06-05 13:00:00,41.43,41.44,41.42,41.43,24000.0,22.5126,22.5181,22.5072,22.5126,24000.0
2008-06-05 13:05:00,41.42,41.42,41.4,41.42,13700.0,22.5072,22.5072,22.4963,22.5072,13700.0
2008-06-05 13:10:00,41.42,41.43,41.4,41.41,6000.0,22.5072,22.5126,22.4963,22.5018,6000.0
2008-06-05 13:15:00,41.42,41.43,41.41,41.43,4100.0,22.5072,22.5126,22.5018,22.5126,4100.0
2008-06-05 13:20:00,41.44,41.44,41.4,41.41,13600.0,22.5181,22.5181,22.4963,22.5018,13600.0
2008-06-05 13:25:00,41.41,41.47,41.41,41.47,6500.0,22.5018,22.5344,22.5018,22.5344,6500.0
2008-06-05 13:30:00,41.46,41.46,41.43,41.44,2700.0,22.5289,22.5289,22.5126,22.5181,2700.0
2008-06-05 13:35:00,41.45,41.46,41.45,41.46,45300.0,22.5235,22.5289,22.5235,22.5289,45300.0
2008-06-05 13:40:00,41.46,41.48,41.46,41.47,24300.0,22.5289,22.5398,22.5289,22.5344,24300.0
2008-06-05 13:45:00,41.48,41.48,41.45,41.46,35600.0,22.5398,22.5398,22.5235,22.5289,35600.0
2008-06-05 13:50:00,41.45,41.47,41.41,41.41,114200.0,22.5235,22.5344,22.5018,22.5018,114200.0
2008-06-05 13:55:00,41.43,41.43,41.4,41.42,11600.0,22.5126,22.5126,22.4963,22.5072,11600.0
2008-06-05 14:00:00,41.43,41.44,41.39,41.39,24000.0,22.5126,22.5181,22.4909,22.4909,24000.0
2008-06-05 14:05:00,41.39,41.43,41.38,41.43,5200.0,22.4909,22.5126,22.4855,22.5126,5200.0
2008-06-05 14:10:00,41.43,41.48,41.43,41.48,42500.0,22.5126,22.5398,22.5126,22.5398,42500.0
2008-06-05 14:15:00,41.47,41.5,41.47,41.49,16100.0,22.5344,22.5507,22.5344,22.5453,16100.0
2008-06-05 14:20:00,41.48,41.48,41.37,41.39,72300.0,22.5398,22.5398,22.48,22.4909,72300.0
2008-06-05 14:25:00,41.4,41.44,41.38,41.41,39600.0,22.4963,22.5181,22.4855,22.5018,39600.0
2008-06-05 14:30:00,41.42,41.46,41.4,41.4,16700.0,22.5072,22.5289,22.4963,22.4963,16700.0
2008-06-05 14:35:00,41.41,41.45,41.41,41.44,60500.0,22.5018,22.5235,22.5018,22.5181,60500.0
2008-06-05 14:40:00,41.45,41.47,41.45,41.47,70100.0,22.5235,22.5344,22.5235,22.5344,70100.0
2008-06-05 14:45:00,41.47,41.51,41.47,41.49,12400.0,22.5344,22.5561,22.5344,22.5453,12400.0
2008-06-05 14:50:00,41.48,41.49,41.47,41.49,10000.0,22.5398,22.5453,22.5344,22.5453,10000.0
2008-06-05 14:55:00,41.49,41.58,41.49,41.58,101200.0,22.5453,22.5942,22.5453,22.5942,101200.0
2008-06-05 15:00:00,41.58,41.58,41.5,41.51,28300.0,22.5942,22.5942,22.5507,22.5561,28300.0
2008-06-05 15:05:00,41.51,41.62,41.5,41.62,47400.0,22.5561,22.6159,22.5507,22.6159,47400.0
2008-06-05 15:10:00,41.61,41.61,41.53,41.53,53600.0,22.6105,22.6105,22.567,22.567,53600.0
2008-06-05 15:15:00,41.54,41.57,41.54,41.55,24200.0,22.5724,22.5887,22.5724,22.5779,24200.0
2008-06-05 15:20:00,41.55,41.61,41.53,41.6,18300.0,22.5779,22.6105,22.567,22.605,18300.0
2008-06-05 15:25:00,41.6,41.61,41.56,41.58,92900.0,22.605,22.6105,22.5833,22.5942,92900.0
2008-06-05 15:30:00,41.57,41.6,41.56,41.59,90800.0,22.5887,22.605,22.5833,22.5996,90800.0
2008-06-05 15:35:00,41.59,41.61,41.58,41.58,56600.0,22.5996,22.6105,22.5942,22.5942,56600.0
2008-06-05 15:40:00,41.59,41.61,41.55,41.58,34000.0,22.5996,22.6105,22.5779,22.5942,34000.0
2008-06-05 15:45:00,41.58,41.6,41.58,41.6,33000.0,22.5942,22.605,22.5942,22.605,33000.0
2008-06-05 15:50:00,41.61,41.64,41.6,41.63,79500.0,22.6105,22.6268,22.605,22.6213,79500.0
2008-06-05 15:55:00,41.64,41.67,41.63,41.67,186800.0,22.6268,22.6431,22.6213,22.6431,186800.0
2008-06-06 09:30:00,41.48,41.58,41.32,41.32,14400.0,22.5398,22.5942,22.4529,22.4529,14400.0
2008-06-06 09:35:00,41.35,41.47,41.31,41.47,33400.0,22.4692,22.5344,22.4474,22.5344,33400.0
2008-06-06 09:40:00,41.46,41.49,41.43,41.47,61700.0,22.5289,22.5453,22.5126,22.5344,61700.0
2008-06-06 09:45:00,41.48,41.54,41.48,41.53,44500.0,22.5398,22.5724,22.5398,22.567,44500.0
2008-06-06 09:50:00,41.53,41.58,41.48,41.58,19800.0,22.567,22.5942,22.5398,22.5942,19800.0
2008-06-06 09:55:00,41.58,41.62,41.52,41.53,40100.0,22.5942,22.6159,22.5616,22.567,40100.0
2008-06-06 10:00:00,41.51,41.55,41.4,41.4,147800.0,22.5561,22.5779,22.4963,22.4963,147800.0
2008-06-06 10:05:00,41.39,41.39,41.33,41.36,28500.0,22.4909,22.4909,22.4583,22.4746,28500.0
2008-06-06 10:10:00,41.35,41.38,41.34,41.37,22900.0,22.4692,22.4855,22.4637,22.48,22900.0
2008-06-06 10:15:00,41.37,41.4,41.34,41.34,56300.0,22.48,22.4963,22.4637,22.4637,56300.0
2008-06-06 10:20:00,41.34,41.4,41.34,41.4,33900.0,22.4637,22.4963,22.4637,22.4963,33900.0
2008-06-06 10:25:00,41.4,41.41,41.29,41.3,62400.0,22.4963,22.5018,22.4366,22.442,62400.0
2008-06-06 10:30:00,41.3,41.32,41.29,41.31,23100.0,22.442,22.4529,22.4366,22.4474,23100.0
2008-06-06 10:35:00,41.31,41.32,41.25,41.27,35800.0,22.4474,22.4529,22.4148,22.4257,35800.0
2008-06-06 10:40:00,41.25,41.25,41.17,41.17,65500.0,22.4148,22.4148,22.3714,22.3714,65500.0
2008-06-06 10:45:00,41.18,41.21,41.16,41.2,32100.0,22.3768,22.3931,22.3659,22.3877,32100.0
2008-06-06 10:50:00,41.21,41.22,41.17,41.19,38400.0,22.3931,22.3985,22.3714,22.3822,38400.0
2008-06-06 10:55:00,41.19,41.2,41.17,41.18,18100.0,22.3822,22.3877,22.3714,22.3768,18100.0
2008-06-06 11:00:00,41.17,41.18,41.13,41.14,99000.0,22.3714,22.3768,22.3496,22.3551,99000.0
2008-06-06 11:05:00,41.14,41.14,40.98,41.05,48100.0,22.3551,22.3551,22.2681,22.3062,48100.0
2008-06-06 11:10:00,41.05,41.07,41.01,41.02,25300.0,22.3062,22.317,22.2844,22.2899,25300.0
2008-06-06 11:15:00,41.02,41.09,41.02,41.08,49600.0,22.2899,22.3279,22.2899,22.3225,49600.0
2008-06-06 11:20:00,41.1,41.16,41.1,41.16,107700.0,22.3333,22.3659,22.3333,22.3659,107700.0
2008-06-06 11:25:00,41.16,41.22,41.11,41.11,114000.0,22.3659,22.3985,22.3388,22.3388,114000.0
2008-06-06 11:30:00,41.12,41.19,41.12,41.15,43100.0,22.3442,22.3822,22.3442,22.3605,43100.0
2008-06-06 11:35:00,41.15,41.23,41.14,41.22,28600.0,22.3605,22.404,22.3551,22.3985,28600.0
2008-06-06 11:40:00,41.21,41.21,41.12,41.13,108400.0,22.3931,22.3931,22.3442,22.3496,108400.0
2008-06-06 11:45:00,41.13,41.19,41.13,41.15,51500.0,22.3496,22.3822,22.3496,22.3605,51500.0
2008-06-06 11:50:00,41.15,41.16,41.12,41.15,51900.0,22.3605,22.3659,22.3442,22.3605,51900.0
2008-06-06 11:55:00,41.14,41.16,41.14,41.15,170700.0,22.3551,22.3659,22.3551,22.3605,170700.0
2008-06-06 12:00:00,41.15,41.16,41.15,41.15,7600.0,22.3605,22.3659,22.3605,22.3605,7600.0
2008-06-06 12:05:00,41.15,41.16,41.13,41.14,106200.0,22.3605,22.3659,22.3496,22.3551,106200.0
2008-06-06 12:10:00,41.14,41.15,41.11,41.11,30800.0,22.3551,22.3605,22.3388,22.3388,30800.0
2008-06-06 12:15:00,41.11,41.12,41.04,41.05,36500.0,22.3388,22.3442,22.3007,22.3062,36500.0
2008-06-06 12:20:00,41.04,41.04,41.01,41.02,19800.0,22.3007,22.3007,22.2844,22.2899,19800.0
2008-06-06 12:25:00,41.03,41.04,41.01,41.03,41500.0,22.2953,22.3007,22.2844,22.2953,41500.0
2008-06-06 12:30:00,41.02,41.07,41.02,41.06,19000.0,22.2899,22.317,22.2899,22.3116,19000.0
2008-06-06 12:35:00,41.06,41.11,41.03,41.1,17500.0,22.3116,22.3388,22.2953,22.3333,17500.0
2008-06-06 12:40:00,41.1,41.1,41.04,41.04,20900.0,22.3333,22.3333,22.3007,22.3007,20900.0
2008-06-06 12:45:00,41.05,41.07,41.03,41.05,18600.0,22.3062,22.317,22.2953,22.3062,18600.0
2008-06-06 12:50:00,41.05,41.05,40.96,40.97,30200.0,22.3062,22.3062,22.2573,22.2627,30200.0
2008-06-06 12:55:00,40.96,40.97,40.94,40.95,13900.0,22.2573,22.2627,22.2464,22.2518,13900.0
2008-06-06 13:00:00,40.95,40.96,40.84,40.84,16600.0,22.2518,22.2573,22.192,22.192,16600.0
2008-06-06 13:05:00,40.83,40.86,40.81,40.82,29400.0,22.1866,22.2029,22.1757,22.1812,29400.0
2008-06-06 13:10:00,40.81,40.95,40.8,40.94,30300.0,22.1757,22.2518,22.1703,22.2464,30300.0
2008-06-06 13:15:00,40.94,40.94,40.81,40.81,29300.0,22.2464,22.2464,22.1757,22.1757,29300.0
2008-06-06 13:20:00,40.8,40.93,40.8,40.92,38400.0,22.1703,22.241,22.1703,22.2355,38400.0
2008-06-06 13:25:00,40.94,40.96,40.91,40.92,30000.0,22.2464,22.2573,22.2301,22.2355,30000.0
2008-06-06 13:30:00,40.92,40.95,40.86,40.95,37200.0,22.2355,22.2518,22.2029,22.2518,37200.0
2008-06-06 13:35:00,40.95,41.02,40.93,40.96,58300.0,22.2518,22.2899,22.241,22.2573,58300.0
2008-06-06 13:40:00,40.96,41.01,40.96,41.0,42100.0,22.2573,22.2844,22.2573,22.279,42100.0
2008-06-06 13:45:00,41.0,41.01,40.97,40.99,107000.0,22.279,22.2844,22.2627,22.2736,107000.0
2008-06-06 13:50:00,40.98,40.99,40.86,40.9,77000.0,22.2681,22.2736,22.2029,22.2247,77000.0
2008-06-06 13:55:00,40.91,40.96,40.89,40.96,25800.0,22.2301,22.2573,22.2192,22.2573,25800.0
2008-06-06 14:00:00,40.95,40.96,40.91,40.91,46000.0,22.2518,22.2573,22.2301,22.2301,46000.0
2008-06-06 14:05:00,40.91,40.93,40.82,40.87,63100.0,22.2301,22.241,22.1812,22.2083,63100.0
2008-06-06 14:10:00,40.87,40.89,40.78,40.78,80800.0,22.2083,22.2192,22.1594,22.1594,80800.0
2008-06-06 14:15:00,40.79,40.87,40.72,40.8,69900.0,22.1649,22.2083,22.1268,22.1703,69900.0
2008-06-06 14:20:00,40.8,40.81,40.74,40.78,46900.0,22.1703,22.1757,22.1377,22.1594,46900.0
2008-06-06 14:25:00,40.78,40.81,40.73,40.79,68600.0,22.1594,22.1757,22.1323,22.1649,68600.0
2008-06-06 14:30:00,40.79,40.85,40.78,40.82,36800.0,22.1649,22.1975,22.1594,22.1812,36800.0
2008-06-06 14:35:00,40.81,40.84,40.79,40.8,60600.0,22.1757,22.192,22.1649,22.1703,60600.0
2008-06-06 14:40:00,40.83,40.91,40.8,40.89,70100.0,22.1866,22.2301,22.1703,22.2192,70100.0
2008-06-06 14:45:00,40.9,40.91,40.85,40.89,41900.0,22.2247,22.2301,22.1975,22.2192,41900.0
2008-06-06 14:50:00,40.89,40.95,40.8,40.81,73700.0,22.2192,22.2518,22.1703,22.1757,73700.0
2008-06-06 14:55:00,40.8,40.9,40.8,40.8,41200.0,22.1703,22.2247,22.1703,22.1703,41200.0
2008-06-06 15:00:00,40.8,40.88,40.8,40.86,52600.0,22.1703,22.2138,22.1703,22.2029,52600.0
2008-06-06 15:05:00,40.86,40.95,40.82,40.95,54900.0,22.2029,22.2518,22.1812,22.2518,54900.0
2008-06-06 15:10:00,40.94,40.96,40.9,40.94,67400.0,22.2464,22.2573,22.2247,22.2464,67400.0
2008-06-06 15:15:00,40.95,40.95,40.81,40.85,43600.0,22.2518,22.2518,22.1757,22.1975,43600.0
2008-06-06 15:20:00,40.84,40.85,40.79,40.79,139600.0,22.192,22.1975,22.1649,22.1649,139600.0
2008-06-06 15:25:00,40.8,40.81,40.67,40.71,51200.0,22.1703,22.1757,22.0997,22.1214,51200.0
2008-06-06 15:30:00,40.71,40.75,40.6,40.64,109800.0,22.1214,22.1431,22.0616,22.0834,109800.0
2008-06-06 15:35:00,40.64,40.77,40.61,40.69,122500.0,22.0834,22.154,22.0671,22.1105,122500.0
2008-06-06 15:40:00,40.7,40.71,40.59,40.65,98300.0,22.116,22.1214,22.0562,22.0888,98300.0
2008-06-06 15:45:00,40.66,40.68,40.58,40.68,121200.0,22.0942,22.1051,22.0508,22.1051,121200.0
2008-06-06 15:50:00,40.68,40.75,40.62,40.74,239300.0,22.1051,22.1431,22.0725,22.1377,239300.0
2008-06-06 15:55:00,40.74,40.74,40.62,40.63,209900.0,22.1377,22.1377,22.0725,22.0779,209900.0
2008-06-09 09:30:00,40.64,40.82,40.55,40.77,27900.0,22.0834,22.1812,22.0345,22.154,27900.0
2008-06-09 09:35:00,40.79,40.99,40.77,40.88,37700.0,22.1649,22.2736,22.154,22.2138,37700.0
2008-06-09 09:40:00,40.86,40.99,40.85,40.96,23300.0,22.2029,22.2736,22.1975,22.2573,23300.0
2008-06-09 09:45:00,40.96,41.02,40.94,41.01,22000.0,22.2573,22.2899,22.2464,22.2844,22000.0
2008-06-09 09:50:00,41.01,41.06,40.95,40.95,46300.0,22.2844,22.3116,22.2518,22.2518,46300.0
2008-06-09 09:55:00,40.95,40.97,40.86,40.97,49300.0,22.2518,22.2627,22.2029,22.2627,49300.0
2008-06-09 10:00:00,40.97,41.05,40.92,40.94,65700.0,22.2627,22.3062,22.2355,22.2464,65700.0
2008-06-09 10:05:00,40.95,40.97,40.92,40.92,14200.0,22.2518,22.2627,22.2355,22.2355,14200.0
2008-06-09 10:10:00,40.92,41.02,40.88,41.0,89700.0,22.2355,22.2899,22.2138,22.279,89700.0
2008-06-09 10:15:00,41.01,41.08,40.99,41.0,38600.0,22.2844,22.3225,22.2736,22.279,38600.0
2008-06-09 10:20:00,41.01,41.03,40.99,41.01,13800.0,22.2844,22.2953,22.2736,22.2844,13800.0
2008-06-09 10:25:00,41.02,41.03,40.97,40.98,26500.0,22.2899,22.2953,22.2627,22.2681,26500.0
2008-06-09 10:30:00,40.98,40.98,40.93,40.95,24800.0,22.2681,22.2681,22.241,22.2518,24800.0
2008-06-09 10:35:00,40.95,40.98,40.93,40.96,31100.0,22.2518,22.2681,22.241,22.2573,31100.0
2008-06-09 10:40:00,40.95,41.03,40.94,40.99,56400.0,22.2518,22.2953,22.2464,22.2736,56400.0
2008-06-09 10:45:00,40.98,41.04,40.97,41.04,20000.0,22.2681,22.3007,22.2627,22.3007,20000.0
2008-06-09 10:50:00,41.04,41.08,41.04,41.07,23700.0,22.3007,22.3225,22.3007,22.317,23700.0
2008-06-09 10:55:00,41.07,41.11,41.06,41.11,36600.0,22.317,22.3388,22.3116,22.3388,36600.0
2008-06-09 11:00:00,41.11,41.18,41.11,41.17,25100.0,22.3388,22.3768,22.3388,22.3714,25100.0
2008-06-09 11:05:00,41.16,41.16,41.14,41.14,22100.0,22.3659,22.3659,22.3551,22.3551,22100.0
2008-06-09 11:10:00,41.14,41.19,41.13,41.17,22800.0,22.3551,22.3822,22.3496,22.3714,22800.0
2008-06-09 11:15:00,41.18,41.19,41.15,41.17,30900.0,22.3768,22.3822,22.3605,22.3714,30900.0
2008-06-09 11:20:00,41.18,41.22,41.17,41.2,16600.0,22.3768,22.3985,22.3714,22.3877,16600.0
2008-06-09 11:25:00,41.2,41.2,41.16,41.16,25500.0,22.3877,22.3877,22.3659,22.3659,25500.0
2008-06-09 11:30:00,41.17,41.2,41.15,41.16,19600.0,22.3714,22.3877,22.3605,22.3659,19600.0
2008-06-09 11:35:00,41.15,41.15,41.11,41.11,27900.0,22.3605,22.3605,22.3388,22.3388,27900.0
2008-06-09 11:40:00,41.12,41.13,41.09,41.09,12500.0,22.3442,22.3496,22.3279,22.3279,12500.0
2008-06-09 11:45:00,41.1,41.11,41.08,41.1,13600.0,22.3333,22.3388,22.3225,22.3333,13600.0
2008-06-09 11:50:00,41.1,41.11,41.1,41.1,11000.0,22.3333,22.3388,22.3333,22.3333,11000.0
2008-06-09 11:55:00,41.11,41.14,41.1,41.14,14300.0,22.3388,22.3551,22.3333,22.3551,14300.0
2008-06-09 12:00:00,41.14,41.14,41.12,41.13,14100.0,22.3551,22.3551,22.3442,22.3496,14100.0
2008-06-09 12:05:00,41.13,41.14,41.12,41.13,53000.0,22.3496,22.3551,22.3442,22.3496,53000.0
2008-06-09 12:10:00,41.13,41.15,41.12,41.14,20900.0,22.3496,22.3605,22.3442,22.3551,20900.0
2008-06-09 12:15:00,41.14,41.15,41.11,41.11,32900.0,22.3551,22.3605,22.3388,22.3388,32900.0
2008-06-09 12:20:00,41.11,41.16,41.1,41.15,39600.0,22.3388,22.3659,22.3333,22.3605,39600.0
2008-06-09 12:25:00,41.15,41.17,41.14,41.15,26900.0,22.3605,22.3714,22.3551,22.3605,26900.0
2008-06-09 12:30:00,41.15,41.16,41.14,41.15,12300.0,22.3605,22.3659,22.3551,22.3605,12300.0
2008-06-09 12:35:00,41.15,41.15,41.15,41.15,3800.0,22.3605,22.3605,22.3605,22.3605,3800.0
2008-06-09 12:40:00,41.16,41.17,41.15,41.15,8600.0,22.3659,22.3714,22.3605,22.3605,8600.0
2008-06-09 12:45:00,41.16,41.17,41.13,41.15,18400.0,22.3659,22.3714,22.3496,22.3605,18400.0
2008-06-09 12:50:00,41.15,41.19,41.15,41.16,8500.0,22.3605,22.3822,22.3605,22.3659,8500.0
2008-06-09 12:55:00,41.16,41.2,41.16,41.2,25600.0,22.3659,22.3877,22.3659,22.3877,25600.0
2008-06-09 13:00:00,41.2,41.21,41.15,41.17,41100.0,22.3877,22.3931,22.3605,22.3714,41100.0
2008-06-09 13:05:00,41.17,41.17,41.11,41.13,16700.0,22.3714,22.3714,22.3388,22.3496,16700.0
2008-06-09 13:10:00,41.13,41.13,41.1,41.1,10200.0,22.3496,22.3496,22.3333,22.3333,10200.0
2008-06-09 13:15:00,41.11,41.11,40.99,41.07,106300.0,22.3388,22.3388,22.2736,22.317,106300.0
2008-06-09 13:20:00,41.06,41.07,41.02,41.07,35200.0,22.3116,22.317,22.2899,22.317,35200.0
2008-06-09 13:25:00,41.07,41.16,41.07,41.14,17300.0,22.317,22.3659,22.317,22.3551,17300.0
2008-06-09 13:30:00,41.14,41.14,41.13,41.13,14100.0,22.3551,22.3551,22.3496,22.3496,14100.0
2008-06-09 13:35:00,41.13,41.13,41.12,41.12,14400.0,22.3496,22.3496,22.3442,22.3442,14400.0
2008-06-09 13:40:00,41.12,41.14,41.1,41.12,36000.0,22.3442,22.3551,22.3333,22.3442,36000.0
2008-06-09 13:45:00,41.13,41.14,41.12,41.13,12800.0,22.3496,22.3551,22.3442,22.3496,12800.0
2008-06-09 13:50:00,41.12,41.12,41.08,41.1,102900.0,22.3442,22.3442,22.3225,22.3333,102900.0
2008-06-09 13:55:00,41.1,41.13,41.1,41.12,28600.0,22.3333,22.3496,22.3333,22.3442,28600.0
2008-06-09 14:00:00,41.11,41.17,41.08,41.16,122500.0,22.3388,22.3714,22.3225,22.3659,122500.0
2008-06-09 14:05:00,41.16,41.16,41.11,41.11,45600.0,22.3659,22.3659,22.3388,22.3388,45600.0
2008-06-09 14:10:00,41.11,41.13,41.08,41.09,175000.0,22.3388,22.3496,22.3225,22.3279,175000.0
2008-06-09 14:15:00,41.09,41.12,41.05,41.12,107700.0,22.3279,22.3442,22.3062,22.3442,107700.0
2008-06-09 14:20:00,41.11,41.11,41.06,41.08,54900.0,22.3388,22.3388,22.3116,22.3225,54900.0
2008-06-09 14:25:00,41.08,41.21,41.08,41.19,86600.0,22.3225,22.3931,22.3225,22.3822,86600.0
2008-06-09 14:30:00,41.19,41.3,41.19,41.28,127600.0,22.3822,22.442,22.3822,22.4311,127600.0
2008-06-09 14:35:00,41.28,41.38,41.27,41.38,206800.0,22.4311,22.4855,22.4257,22.4855,206800.0
2008-06-09 14:40:00,41.37,41.38,41.26,41.26,130500.0,22.48,22.4855,22.4203,22.4203,130500.0
2008-06-09 14:45:00,41.26,41.28,41.21,41.22,225400.0,22.4203,22.4311,22.3931,22.3985,225400.0
2008-06-09 14:50:00,41.21,41.22,41.14,41.14,79000.0,22.3931,22.3985,22.3551,22.3551,79000.0
2008-06-09 14:55:00,41.13,41.21,41.13,41.14,50000.0,22.3496,22.3931,22.3496,22.3551,50000.0
2008-06-09 15:00:00,41.15,41.19,41.12,41.12,43300.0,22.3605,22.3822,22.3442,22.3442,43300.0
2008-06-09 15:05:00,41.12,41.17,41.12,41.13,32200.0,22.3442,22.3714,22.3442,22.3496,32200.0
2008-06-09 15:10:00,41.12,41.18,41.11,41.16,98300.0,22.3442,22.3768,22.3388,22.3659,98300.0
2008-06-09 15:15:00,41.16,41.21,41.16,41.21,37700.0,22.3659,22.3931,22.3659,22.3931,37700.0
2008-06-09 15:20:00,41.22,41.26,41.17,41.2,68000.0,22.3985,22.4203,22.3714,22.3877,68000.0
2008-06-09 15:25:00,41.21,41.23,41.17,41.21,45700.0,22.3931,22.404,22.3714,22.3931,45700.0
2008-06-09 15:30:00,41.21,41.32,41.2,41.29,61200.0,22.3931,22.4529,22.3877,22.4366,61200.0
2008-06-09 15:35:00,41.28,41.3,41.16,41.16,95400.0,22.4311,22.442,22.3659,22.3659,95400.0
2008-06-09 15:40:00,41.16,41.31,41.15,41.3,81900.0,22.3659,22.4474,22.3605,22.442,81900.0
2008-06-09 15:45:00,41.3,41.3,41.26,41.28,70600.0,22.442,22.442,22.4203,22.4311,70600.0
2008-06-09 15:50:00,41.28,41.31,41.23,41.25,137100.0,22.4311,22.4474,22.404,22.4148,137100.0
2008-06-09 15:55:00,41.25,41.26,41.23,41.24,101800.0,22.4148,22.4203,22.404,22.4094,101800.0
2008-06-10 09:30:00,41.46,41.46,40.92,40.92,68800.0,22.5289,22.5289,22.2355,22.2355,68800.0
2008-06-10 09:35:00,40.94,40.94,40.74,40.84,43700.0,22.2464,22.2464,22.1377,22.192,43700.0
2008-06-10 09:40:00,40.82,40.9,40.77,40.87,30600.0,22.1812,22.2247,22.154,22.2083,30600.0
2008-06-10 09:45:00,40.87,40.96,40.87,40.93,52600.0,22.2083,22.2573,22.2083,22.241,52600.0
2008-06-10 09:50:00,40.92,40.92,40.88,40.88,33600.0,22.2355,22.2355,22.2138,22.2138,33600.0
2008-06-10 09:55:00,40.9,40.93,40.9,40.92,64200.0,22.2247,22.241,22.2247,22.2355,64200.0
2008-06-10 10:00:00,40.93,40.93,40.87,40.88,38600.0,22.241,22.241,22.2083,22.2138,38600.0
2008-06-10 10:05:00,40.87,40.88,40.84,40.87,23400.0,22.2083,22.2138,22.192,22.2083,23400.0
2008-06-10 10:10:00,40.89,40.96,40.85,40.96,46100.0,22.2192,22.2573,22.1975,22.2573,46100.0
2008-06-10 10:15:00,40.95,40.95,40.86,40.86,109700.0,22.2518,22.2518,22.2029,22.2029,109700.0
2008-06-10 10:20:00,40.85,40.91,40.84,40.91,26800.0,22.1975,22.2301,22.192,22.2301,26800.0
2008-06-10 10:25:00,40.93,40.99,40.93,40.98,26800.0,22.241,22.2736,22.241,22.2681,26800.0
2008-06-10 10:30:00,40.99,40.99,40.96,40.96,27400.0,22.2736,22.2736,22.2573,22.2573,27400.0
2008-06-10 10:35:00,40.96,40.97,40.95,40.97,14400.0,22.2573,22.2627,22.2518,22.2627,14400.0
2008-06-10 10:40:00,40.96,40.96,40.93,40.95,16200.0,22.2573,22.2573,22.241,22.2518,16200.0
2008-06-10 10:45:00,40.95,40.96,40.93,40.94,15600.0,22.2518,22.2573,22.241,22.2464,15600.0
2008-06-10 10:50:00,40.93,40.93,40.9,40.92,39100.0,22.241,22.241,22.2247,22.2355,39100.0
2008-06-10 10:55:00,40.92,41.02,40.92,40.98,145700.0,22.2355,22.2899,22.2355,22.2681,145700.0
2008-06-10 11:00:00,40.98,41.06,40.92,40.92,100200.0,22.2681,22.3116,22.2355,22.2355,100200.0
2008-06-10 11:05:00,40.92,40.97,40.91,40.95,44900.0,22.2355,22.2627,22.2301,22.2518,44900.0
2008-06-10 11:10:00,40.97,41.04,40.97,41.02,51700.0,22.2627,22.3007,22.2627,22.2899,51700.0
2008-06-10 11:15:00,41.02,41.04,40.99,41.04,27600.0,22.2899,22.3007,22.2736,22.3007,27600.0
2008-06-10 11:20:00,41.04,41.04,41.02,41.04,75900.0,22.3007,22.3007,22.2899,22.3007,75900.0
2008-06-10 11:25:00,41.03,41.05,41.0,41.01,26100.0,22.2953,22.3062,22.279,22.2844,26100.0
2008-06-10 11:30:00,41.01,41.03,40.96,40.97,54400.0,22.2844,22.2953,22.2573,22.2627,54400.0
2008-06-10 11:35:00,40.97,41.02,40.96,40.97,67200.0,22.2627,22.2899,22.2573,22.2627,67200.0
2008-06-10 11:40:00,40.97,41.09,40.97,41.09,26700.0,22.2627,22.3279,22.2627,22.3279,26700.0
2008-06-10 11:45:00,41.1,41.13,41.08,41.08,88600.0,22.3333,22.3496,22.3225,22.3225,88600.0
2008-06-10 11:50:00,41.08,41.09,41.02,41.02,29600.0,22.3225,22.3279,22.2899,22.2899,29600.0
2008-06-10 11:55:00,41.03,41.03,41.0,41.0,36600.0,22.2953,22.2953,22.279,22.279,36600.0
2008-06-10 12:00:00,41.01,41.02,40.93,40.95,55500.0,22.2844,22.2899,22.241,22.2518,55500.0
2008-06-10 12:05:00,40.95,40.95,40.91,40.91,29800.0,22.2518,22.2518,22.2301,22.2301,29800.0
2008-06-10 12:10:00,40.91,41.01,40.91,40.99,48300.0,22.2301,22.2844,22.2301,22.2736,48300.0
2008-06-10 12:15:00,40.99,41.01,40.94,40.94,47000.0,22.2736,22.2844,22.2464,22.2464,47000.0
2008-06-10 12:20:00,40.95,41.05,40.93,40.99,114100.0,22.2518,22.3062,22.241,22.2736,114100.0
2008-06-10 12:25:00,40.97,40.97,40.93,40.97,32000.0,22.2627,22.2627,22.241,22.2627,32000.0
2008-06-10 12:30:00,40.97,41.05,40.96,41.05,34800.0,22.2627,22.3062,22.2573,22.3062,34800.0
2008-06-10 12:35:00,41.05,41.07,41.04,41.04,37600.0,22.3062,22.317,22.3007,22.3007,37600.0
2008-06-10 12:40:00,41.04,41.06,41.02,41.02,4000.0,22.3007,22.3116,22.2899,22.2899,4000.0
2008-06-10 12:45:00,41.04,41.08,41.04,41.08,27000.0,22.3007,22.3225,22.3007,22.3225,27000.0
2008-06-10 12:50:00,41.08,41.09,41.06,41.09,23400.0,22.3225,22.3279,22.3116,22.3279,23400.0
2008-06-10 12:55:00,41.08,41.1,41.08,41.09,32200.0,22.3225,22.3333,22.3225,22.3279,32200.0
2008-06-10 13:00:00,41.1,41.1,41.07,41.07,35600.0,22.3333,22.3333,22.317,22.317,35600.0
2008-06-10 13:05:00,41.09,41.15,41.09,41.14,28500.0,22.3279,22.3605,22.3279,22.3551,28500.0
2008-06-10 13:10:00,41.14,41.27,41.14,41.27,78200.0,22.3551,22.4257,22.3551,22.4257,78200.0
2008-06-10 13:15:00,41.27,41.28,41.18,41.21,83700.0,22.4257,22.4311,22.3768,22.3931,83700.0
2008-06-10 13:20:00,41.21,41.22,41.16,41.19,13800.0,22.3931,22.3985,22.3659,22.3822,13800.0
2008-06-10 13:25:00,41.18,41.29,41.18,41.27,19600.0,22.3768,22.4366,22.3768,22.4257,19600.0
2008-06-10 13:30:00,41.28,41.28,41.21,41.22,18300.0,22.4311,22.4311,22.3931,22.3985,18300.0
2008-06-10 13:35:00,41.21,41.23,41.21,41.22,11200.0,22.3931,22.404,22.3931,22.3985,11200.0
2008-06-10 13:40:00,41.23,41.24,41.21,41.23,14400.0,22.404,22.4094,22.3931,22.404,14400.0
2008-06-10 13:45:00,41.23,41.24,41.21,41.22,7400.0,22.404,22.4094,22.3931,22.3985,7400.0
2008-06-10 13:50:00,41.22,41.27,41.22,41.24,13200.0,22.3985,22.4257,22.3985,22.4094,13200.0
2008-06-10 13:55:00,41.25,41.28,41.23,41.26,11300.0,22.4148,22.4311,22.404,22.4203,11300.0
2008-06-10 14:00:00,41.26,41.26,41.2,41.21,29400.0,22.4203,22.4203,22.3877,22.3931,29400.0
2008-06-10 14:05:00,41.2,41.22,41.19,41.21,14200.0,22.3877,22.3985,22.3822,22.3931,14200.0
2008-06-10 14:10:00,41.2,41.21,41.11,41.14,37100.0,22.3877,22.3931,22.3388,22.3551,37100.0
2008-06-10 14:15:00,41.13,41.17,41.1,41.16,37500.0,22.3496,22.3714,22.3333,22.3659,37500.0
2008-06-10 14:20:00,41.16,41.22,41.16,41.22,34300.0,22.3659,22.3985,22.3659,22.3985,34300.0
2008-06-10 14:25:00,41.21,41.24,41.18,41.22,27400.0,22.3931,22.4094,22.3768,22.3985,27400.0
2008-06-10 14:30:00,41.22,41.22,41.19,41.19,13300.0,22.3985,22.3985,22.3822,22.3822,13300.0
2008-06-10 14:35:00,41.19,41.22,41.19,41.22,16600.0,22.3822,22.3985,22.3822,22.3985,16600.0
2008-06-10 14:40:00,41.23,41.32,41.23,41.27,22100.0,22.404,22.4529,22.404,22.4257,22100.0
2008-06-10 14:45:00,41.26,41.29,41.26,41.28,7900.0,22.4203,22.4366,22.4203,22.4311,7900.0
2008-06-10 14:50:00,41.29,41.31,41.26,41.31,158900.0,22.4366,22.4474,22.4203,22.4474,158900.0
2008-06-10 14:55:00,41.32,41.41,41.3,41.38,193600.0,22.4529,22.5018,22.442,22.4855,193600.0
2008-06-10 15:00:00,41.39,41.4,41.25,41.26,58800.0,22.4909,22.4963,22.4148,22.4203,58800.0
2008-06-10 15:05:00,41.25,41.27,41.23,41.26,163000.0,22.4148,22.4257,22.404,22.4203,163000.0
2008-06-10 15:10:00,41.26,41.31,41.26,41.3,35200.0,22.4203,22.4474,22.4203,22.442,35200.0
2008-06-10 15:15:00,41.32,41.32,41.26,41.27,70300.0,22.4529,22.4529,22.4203,22.4257,70300.0
2008-06-10 15:20:00,41.29,41.35,41.27,41.35,84700.0,22.4366,22.4692,22.4257,22.4692,84700.0
2008-06-10 15:25:00,41.35,41.35,41.32,41.33,57100.0,22.4692,22.4692,22.4529,22.4583,57100.0
2008-06-10 15:30:00,41.32,41.36,41.26,41.26,46600.0,22.4529,22.4746,22.4203,22.4203,46600.0
2008-06-10 15:35:00,41.27,41.37,41.27,41.35,59000.0,22.4257,22.48,22.4257,22.4692,59000.0
2008-06-10 15:40:00,41.35,41.36,41.26,41.34,100900.0,22.4692,22.4746,22.4203,22.4637,100900.0
2008-06-10 15:45:00,41.35,41.4,41.35,41.36,58400.0,22.4692,22.4963,22.4692,22.4746,58400.0
2008-06-10 15:50:00,41.37,41.38,41.35,41.37,63900.0,22.48,22.4855,22.4692,22.48,63900.0
2008-06-10 15:55:00,41.37,41.37,41.3,41.3,117300.0,22.48,22.48,22.442,22.442,117300.0
2008-06-11 09:30:00,41.21,41.23,41.16,41.16,7700.0,22.3931,22.404,22.3659,22.3659,7700.0
2008-06-11 09:35:00,41.15,41.17,41.13,41.13,39000.0,22.3605,22.3714,22.3496,22.3496,39000.0
2008-06-11 09:40:00,41.13,41.25,41.13,41.25,58600.0,22.3496,22.4148,22.3496,22.4148,58600.0
2008-06-11 09:45:00,41.27,41.39,41.27,41.35,50300.0,22.4257,22.4909,22.4257,22.4692,50300.0
2008-06-11 09:50:00,41.36,41.36,41.28,41.28,47800.0,22.4746,22.4746,22.4311,22.4311,47800.0
2008-06-11 09:55:00,41.29,41.36,41.28,41.33,86900.0,22.4366,22.4746,22.4311,22.4583,86900.0
2008-06-11 10:00:00,41.34,41.39,41.32,41.35,79200.0,22.4637,22.4909,22.4529,22.4692,79200.0
2008-06-11 10:05:00,41.35,41.36,41.26,41.29,27000.0,22.4692,22.4746,22.4203,22.4366,27000.0
2008-06-11 10:10:00,41.29,41.31,41.15,41.28,116300.0,22.4366,22.4474,22.3605,22.4311,116300.0
2008-06-11 10:15:00,41.28,41.28,41.23,41.26,45400.0,22.4311,22.4311,22.404,22.4203,45400.0
2008-06-11 10:20:00,41.26,41.26,41.14,41.16,317000.0,22.4203,22.4203,22.3551,22.3659,317000.0
2008-06-11 10:25:00,41.17,41.18,41.03,41.06,145700.0,22.3714,22.3768,22.2953,22.3116,145700.0
2008-06-11 10:30:00,41.06,41.17,41.06,41.1,86600.0,22.3116,22.3714,22.3116,22.3333,86600.0
2008-06-11 10:35:00,41.07,41.11,41.01,41.07,120000.0,22.317,22.3388,22.2844,22.317,120000.0
2008-06-11 10:40:00,41.09,41.09,41.02,41.03,70300.0,22.3279,22.3279,22.2899,22.2953,70300.0
2008-06-11 10:45:00,41.03,41.12,41.03,41.11,106300.0,22.2953,22.3442,22.2953,22.3388,106300.0
2008-06-11 10:50:00,41.1,41.11,41.07,41.1,43700.0,22.3333,22.3388,22.317,22.3333,43700.0
2008-06-11 10:55:00,41.1,41.1,41.01,41.01,89000.0,22.3333,22.3333,22.2844,22.2844,89000.0
2008-06-11 11:00:00,41.0,41.0,40.92,40.92,83300.0,22.279,22.279,22.2355,22.2355,83300.0
2008-06-11 11:05:00,40.93,40.93,40.9,40.91,13900.0,22.241,22.241,22.2247,22.2301,13900.0
2008-06-11 11:10:00,40.92,40.97,40.92,40.97,19200.0,22.2355,22.2627,22.2355,22.2627,19200.0
2008-06-11 11:15:00,40.98,41.01,40.96,40.99,62000.0,22.2681,22.2844,22.2573,22.2736,62000.0
2008-06-11 11:20:00,40.99,41.0,40.95,40.95,35800.0,22.2736,22.279,22.2518,22.2518,35800.0
2008-06-11 11:25:00,40.95,40.97,40.84,40.87,64500.0,22.2518,22.2627,22.192,22.2083,64500.0
2008-06-11 11:30:00,40.87,40.88,40.83,40.84,58200.0,22.2083,22.2138,22.1866,22.192,58200.0
2008-06-11 11:35:00,40.85,40.9,40.85,40.88,33900.0,22.1975,22.2247,22.1975,22.2138,33900.0
2008-06-11 11:40:00,40.88,40.91,40.85,40.9,53500.0,22.2138,22.2301,22.1975,22.2247,53500.0
2008-06-11 11:45:00,40.91,40.92,40.88,40.92,44000.0,22.2301,22.2355,22.2138,22.2355,44000.0
2008-06-11 11:50:00,40.91,41.03,40.9,41.03,46100.0,22.2301,22.2953,22.2247,22.2953,46100.0
2008-06-11 11:55:00,41.03,41.05,41.03,41.04,41500.0,22.2953,22.3062,22.2953,22.3007,41500.0
2008-06-11 12:00:00,41.05,41.11,41.04,41.11,19100.0,22.3062,22.3388,22.3007,22.3388,19100.0
2008-06-11 12:05:00,41.11,41.15,41.1,41.15,42300.0,22.3388,22.3605,22.3333,22.3605,42300.0
2008-06-11 12:10:00,41.14,41.16,41.1,41.11,96900.0,22.3551,22.3659,22.3333,22.3388,96900.0
2008-06-11 12:15:00,41.11,41.13,41.09,41.11,33000.0,22.3388,22.3496,22.3279,22.3388,33000.0
2008-06-11 12:20:00,41.11,41.12,41.08,41.1,10500.0,22.3388,22.3442,22.3225,22.3333,10500.0
2008-06-11 12:25:00,41.1,41.11,41.08,41.09,75200.0,22.3333,22.3388,22.3225,22.3279,75200.0
2008-06-11 12:30:00,41.09,41.09,41.04,41.04,30000.0,22.3279,22.3279,22.3007,22.3007,30000.0
2008-06-11 12:35:00,41.04,41.06,41.0,41.01,32700.0,22.3007,22.3116,22.279,22.2844,32700.0
2008-06-11 12:40:00,41.01,41.03,40.95,40.96,55600.0,22.2844,22.2953,22.2518,22.2573,55600.0
2008-06-11 12:45:00,40.95,41.0,40.95,40.99,62100.0,22.2518,22.279,22.2518,22.2736,62100.0
2008-06-11 12:50:00,41.0,41.0,40.98,41.0,12200.0,22.279,22.279,22.2681,22.279,12200.0
2008-06-11 12:55:00,41.0,41.01,40.99,41.0,54800.0,22.279,22.2844,22.2736,22.279,54800.0
2008-06-11 13:00:00,41.0,41.04,40.99,41.03,31000.0,22.279,22.3007,22.2736,22.2953,31000.0
2008-06-11 13:05:00,41.04,41.06,41.03,41.06,16900.0,22.3007,22.3116,22.2953,22.3116,16900.0
2008-06-11 13:10:00,41.05,41.06,41.03,41.04,12300.0,22.3062,22.3116,22.2953,22.3007,12300.0
2008-06-11 13:15:00,41.04,41.05,41.02,41.03,11200.0,22.3007,22.3062,22.2899,22.2953,11200.0
2008-06-11 13:20:00,41.03,41.03,41.0,41.01,18400.0,22.2953,22.2953,22.279,22.2844,18400.0
2008-06-11 13:25:00,41.01,41.03,41.01,41.03,15200.0,22.2844,22.2953,22.2844,22.2953,15200.0
2008-06-11 13:30:00,41.03,41.03,40.96,40.97,33900.0,22.2953,22.2953,22.2573,22.2627,33900.0
2008-06-11 13:35:00,40.98,40.99,40.94,40.94,15100.0,22.2681,22.2736,22.2464,22.2464,15100.0
2008-06-11 13:40:00,40.94,40.99,40.89,40.98,72200.0,22.2464,22.2736,22.2192,22.2681,72200.0
2008-06-11 13:45:00,40.98,41.02,40.94,40.95,38600.0,22.2681,22.2899,22.2464,22.2518,38600.0
2008-06-11 13:50:00,40.95,40.97,40.93,40.95,29300.0,22.2518,22.2627,22.241,22.2518,29300.0
2008-06-11 13:55:00,40.95,41.05,40.94,41.05,102900.0,22.2518,22.3062,22.2464,22.3062,102900.0
2008-06-11 14:00:00,41.05,41.11,40.97,41.07,106200.0,22.3062,22.3388,22.2627,22.317,106200.0
2008-06-11 14:05:00,41.06,41.07,40.98,41.06,44200.0,22.3116,22.317,22.2681,22.3116,44200.0
2008-06-11 14:10:00,41.05,41.06,40.99,41.06,27200.0,22.3062,22.3116,22.2736,22.3116,27200.0
2008-06-11 14:15:00,41.05,41.08,41.04,41.06,26500.0,22.3062,22.3225,22.3007,22.3116,26500.0
2008-06-11 14:20:00,41.06,41.15,41.05,41.11,39300.0,22.3116,22.3605,22.3062,22.3388,39300.0
2008-06-11 14:25:00,41.13,41.18,41.13,41.16,98900.0,22.3496,22.3768,22.3496,22.3659,98900.0
2008-06-11 14:30:00,41.17,41.17,41.11,41.13,125500.0,22.3714,22.3714,22.3388,22.3496,125500.0
2008-06-11 14:35:00,41.12,41.13,41.02,41.04,27900.0,22.3442,22.3496,22.2899,22.3007,27900.0
2008-06-11 14:40:00,41.03,41.1,41.03,41.09,40200.0,22.2953,22.3333,22.2953,22.3279,40200.0
2008-06-11 14:45:00,41.09,41.12,41.06,41.07,67300.0,22.3279,22.3442,22.3116,22.317,67300.0
2008-06-11 14:50:00,41.07,41.16,41.07,41.15,98600.0,22.317,22.3659,22.317,22.3605,98600.0
2008-06-11 14:55:00,41.15,41.17,41.05,41.11,98100.0,22.3605,22.3714,22.3062,22.3388,98100.0
2008-06-11 15:00:00,41.12,41.13,41.1,41.1,24800.0,22.3442,22.3496,22.3333,22.3333,24800.0
2008-06-11 15:05:00,41.09,41.11,41.09,41.1,9200.0,22.3279,22.3388,22.3279,22.3333,9200.0
2008-06-11 15:10:00,41.1,41.14,41.07,41.08,99200.0,22.3333,22.3551,22.317,22.3225,99200.0
2008-06-11 15:15:00,41.09,41.1,41.02,41.03,27000.0,22.3279,22.3333,22.2899,22.2953,27000.0
2008-06-11 15:20:00,41.03,41.09,41.02,41.06,49600.0,22.2953,22.3279,22.2899,22.3116,49600.0
2008-06-11 15:25:00,41.07,41.08,41.03,41.08,61300.0,22.317,22.3225,22.2953,22.3225,61300.0
2008-06-11 15:30:00,41.07,41.09,41.04,41.09,51700.0,22.317,22.3279,22.3007,22.3279,51700.0
2008-06-11 15:35:00,41.1,41.11,41.01,41.03,134300.0,22.3333,22.3388,22.2844,22.2953,134300.0
2008-06-11 15:40:00,41.02,41.1,41.01,41.03,76000.0,22.2899,22.3333,22.2844,22.2953,76000.0
2008-06-11 15:45:00,41.02,41.03,41.0,41.01,131000.0,22.2899,22.2953,22.279,22.2844,131000.0
2008-06-11 15:50:00,41.01,41.01,40.95,40.95,89100.0,22.2844,22.2844,22.2518,22.2518,89100.0
2008-06-11 15:55:00,40.95,40.97,40.91,40.97,52700.0,22.2518,22.2627,22.2301,22.2627,52700.0
2008-06-12 09:30:00,41.14,41.14,40.98,41.08,22400.0,22.3551,22.3551,22.2681,22.3225,22400.0
2008-06-12 09:35:00,41.08,41.09,40.9,40.92,18300.0,22.3225,22.3279,22.2247,22.2355,18300.0
2008-06-12 09:40:00,40.96,40.97,40.76,40.76,79700.0,22.2573,22.2627,22.1486,22.1486,79700.0
2008-06-12 09:45:00,40.76,40.86,40.75,40.78,127000.0,22.1486,22.2029,22.1431,22.1594,127000.0
2008-06-12 09:50:00,40.78,40.97,40.77,40.94,79300.0,22.1594,22.2627,22.154,22.2464,79300.0
2008-06-12 09:55:00,40.95,40.98,40.92,40.96,78500.0,22.2518,22.2681,22.2355,22.2573,78500.0
2008-06-12 10:00:00,40.97,41.01,40.95,41.01,39700.0,22.2627,22.2844,22.2518,22.2844,39700.0
2008-06-12 10:05:00,41.02,41.06,41.02,41.06,177400.0,22.2899,22.3116,22.2899,22.3116,177400.0
2008-06-12 10:10:00,41.06,41.06,40.9,40.94,338300.0,22.3116,22.3116,22.2247,22.2464,338300.0
2008-06-12 10:15:00,40.94,40.97,40.91,40.95,11500.0,22.2464,22.2627,22.2301,22.2518,11500.0
2008-06-12 10:20:00,40.93,40.96,40.91,40.96,8600.0,22.241,22.2573,22.2301,22.2573,8600.0
2008-06-12 10:25:00,40.95,40.96,40.88,40.88,11300.0,22.2518,22.2573,22.2138,22.2138,11300.0
2008-06-12 10:30:00,40.88,40.92,40.88,40.92,6400.0,22.2138,22.2355,22.2138,22.2355,6400.0
2008-06-12 10:35:00,40.91,41.0,40.9,40.98,49300.0,22.2301,22.279,22.2247,22.2681,49300.0
2008-06-12 10:40:00,40.98,41.01,40.97,40.97,7000.0,22.2681,22.2844,22.2627,22.2627,7000.0
2008-06-12 10:45:00,40.98,40.99,40.97,40.99,8800.0,22.2681,22.2736,22.2627,22.2736,8800.0
2008-06-12 10:50:00,40.98,41.0,40.97,40.99,35600.0,22.2681,22.279,22.2627,22.2736,35600.0
2008-06-12 10:55:00,40.98,41.0,40.97,41.0,33800.0,22.2681,22.279,22.2627,22.279,33800.0
2008-06-12 11:00:00,41.01,41.04,41.01,41.03,18400.0,22.2844,22.3007,22.2844,22.2953,18400.0
2008-06-12 11:05:00,41.04,41.05,40.95,40.95,47800.0,22.3007,22.3062,22.2518,22.2518,47800.0
2008-06-12 11:10:00,40.96,40.97,40.94,40.97,9900.0,22.2573,22.2627,22.2464,22.2627,9900.0
2008-06-12 11:15:00,40.96,41.0,40.96,40.97,8100.0,22.2573,22.279,22.2573,22.2627,8100.0
2008-06-12 11:20:00,40.96,40.98,40.95,40.96,13400.0,22.2573,22.2681,22.2518,22.2573,13400.0
2008-06-12 11:25:00,40.96,40.97,40.94,40.94,11800.0,22.2573,22.2627,22.2464,22.2464,11800.0
2008-06-12 11:30:00,40.94,40.96,40.92,40.92,18500.0,22.2464,22.2573,22.2355,22.2355,18500.0
2008-06-12 11:35:00,40.92,40.93,40.91,40.93,3200.0,22.2355,22.241,22.2301,22.241,3200.0
2008-06-12 11:40:00,40.93,40.93,40.91,40.91,8800.0,22.241,22.241,22.2301,22.2301,8800.0
2008-06-12 11:45:00,40.91,40.93,40.91,40.92,11300.0,22.2301,22.241,22.2301,22.2355,11300.0
2008-06-12 11:50:00,40.93,40.93,40.9,40.91,12900.0,22.241,22.241,22.2247,22.2301,12900.0
2008-06-12 11:55:00,40.92,40.92,40.9,40.9,5000.0,22.2355,22.2355,22.2247,22.2247,5000.0
2008-06-12 12:00:00,40.9,40.92,40.88,40.88,11100.0,22.2247,22.2355,22.2138,22.2138,11100.0
2008-06-12 12:05:00,40.88,40.93,40.88,40.92,11900.0,22.2138,22.241,22.2138,22.2355,11900.0
2008-06-12 12:10:00,40.93,40.93,40.91,40.92,36100.0,22.241,22.241,22.2301,22.2355,36100.0
2008-06-12 12:15:00,40.91,40.93,40.91,40.91,11500.0,22.2301,22.241,22.2301,22.2301,11500.0
2008-06-12 12:20:00,40.9,40.92,40.89,40.92,18200.0,22.2247,22.2355,22.2192,22.2355,18200.0
2008-06-12 12:25:00,40.93,40.94,40.92,40.92,23200.0,22.241,22.2464,22.2355,22.2355,23200.0
2008-06-12 12:30:00,40.92,40.94,40.91,40.93,23800.0,22.2355,22.2464,22.2301,22.241,23800.0
2008-06-12 12:35:00,40.92,40.92,40.89,40.89,27100.0,22.2355,22.2355,22.2192,22.2192,27100.0
2008-06-12 12:40:00,40.89,40.91,40.89,40.89,11400.0,22.2192,22.2301,22.2192,22.2192,11400.0
2008-06-12 12:45:00,40.9,40.91,40.87,40.91,15800.0,22.2247,22.2301,22.2083,22.2301,15800.0
2008-06-12 12:50:00,40.91,40.91,40.88,40.9,31700.0,22.2301,22.2301,22.2138,22.2247,31700.0
2008-06-12 12:55:00,40.9,40.9,40.86,40.88,32000.0,22.2247,22.2247,22.2029,22.2138,32000.0
2008-06-12 13:00:00,40.88,40.91,40.88,40.89,18000.0,22.2138,22.2301,22.2138,22.2192,18000.0
2008-06-12 13:05:00,40.89,40.89,40.83,40.84,22900.0,22.2192,22.2192,22.1866,22.192,22900.0
2008-06-12 13:10:00,40.84,40.84,40.82,40.84,18800.0,22.192,22.192,22.1812,22.192,18800.0
2008-06-12 13:15:00,40.84,40.85,40.83,40.84,115500.0,22.192,22.1975,22.1866,22.192,115500.0
2008-06-12 13:20:00,40.84,40.88,40.83,40.87,48600.0,22.192,22.2138,22.1866,22.2083,48600.0
2008-06-12 13:25:00,40.88,40.9,40.88,40.89,11100.0,22.2138,22.2247,22.2138,22.2192,11100.0
2008-06-12 13:30:00,40.9,40.92,40.89,40.9,90200.0,22.2247,22.2355,22.2192,22.2247,90200.0
2008-06-12 13:35:00,40.9,40.97,40.9,40.96,47200.0,22.2247,22.2627,22.2247,22.2573,47200.0
2008-06-12 13:40:00,40.95,40.97,40.93,40.93,26800.0,22.2518,22.2627,22.241,22.241,26800.0
2008-06-12 13:45:00,40.94,40.94,40.92,40.93,77200.0,22.2464,22.2464,22.2355,22.241,77200.0
2008-06-12 13:50:00,40.93,40.95,40.89,40.95,23200.0,22.241,22.2518,22.2192,22.2518,23200.0
2008-06-12 13:55:00,40.94,40.94,40.91,40.92,7600.0,22.2464,22.2464,22.2301,22.2355,7600.0
2008-06-12 14:00:00,40.9,40.9,40.88,40.88,8500.0,22.2247,22.2247,22.2138,22.2138,8500.0
2008-06-12 14:05:00,40.88,40.93,40.88,40.93,27300.0,22.2138,22.241,22.2138,22.241,27300.0
2008-06-12 14:10:00,40.92,40.93,40.9,40.92,16300.0,22.2355,22.241,22.2247,22.2355,16300.0
2008-06-12 14:15:00,40.92,40.94,40.91,40.91,11100.0,22.2355,22.2464,22.2301,22.2301,11100.0
2008-06-12 14:20:00,40.91,40.93,40.9,40.9,10000.0,22.2301,22.241,22.2247,22.2247,10000.0
2008-06-12 14:25:00,40.91,40.92,40.86,40.86,32000.0,22.2301,22.2355,22.2029,22.2029,32000.0
2008-06-12 14:30:00,40.86,40.89,40.85,40.85,68900.0,22.2029,22.2192,22.1975,22.1975,68900.0
2008-06-12 14:35:00,40.85,40.88,40.81,40.85,167400.0,22.1975,22.2138,22.1757,22.1975,167400.0
2008-06-12 14:40:00,40.84,40.87,40.83,40.85,52100.0,22.192,22.2083,22.1866,22.1975,52100.0
2008-06-12 14:45:00,40.85,40.86,40.83,40.84,36600.0,22.1975,22.2029,22.1866,22.192,36600.0
2008-06-12 14:50:00,40.82,40.84,40.8,40.83,17100.0,22.1812,22.192,22.1703,22.1866,17100.0
2008-06-12 14:55:00,40.83,40.85,40.81,40.85,19400.0,22.1866,22.1975,22.1757,22.1975,19400.0
2008-06-12 15:00:00,40.85,40.85,40.8,40.82,35000.0,22.1975,22.1975,22.1703,22.1812,35000.0
2008-06-12 15:05:00,40.81,40.85,40.79,40.85,28300.0,22.1757,22.1975,22.1649,22.1975,28300.0
2008-06-12 15:10:00,40.84,40.85,40.8,40.84,42700.0,22.192,22.1975,22.1703,22.192,42700.0
2008-06-12 15:15:00,40.84,40.84,40.79,40.8,110400.0,22.192,22.192,22.1649,22.1703,110400.0
2008-06-12 15:20:00,40.81,40.84,40.8,40.8,55600.0,22.1757,22.192,22.1703,22.1703,55600.0
2008-06-12 15:25:00,40.8,40.8,40.76,40.77,57400.0,22.1703,22.1703,22.1486,22.154,57400.0
2008-06-12 15:30:00,40.77,40.83,40.76,40.83,37400.0,22.154,22.1866,22.1486,22.1866,37400.0
2008-06-12 15:35:00,40.82,40.83,40.78,40.83,64500.0,22.1812,22.1866,22.1594,22.1866,64500.0
2008-06-12 15:40:00,40.83,40.88,40.83,40.87,79600.0,22.1866,22.2138,22.1866,22.2083,79600.0
2008-06-12 15:45:00,40.87,40.93,40.83,40.87,113300.0,22.2083,22.241,22.1866,22.2083,113300.0
2008-06-12 15:50:00,40.86,40.89,40.85,40.87,46600.0,22.2029,22.2192,22.1975,22.2083,46600.0
2008-06-12 15:55:00,40.87,40.92,40.86,40.92,27700.0,22.2083,22.2355,22.2029,22.2355,27700.0
2008-06-13 09:30:00,40.92,41.12,40.85,40.97,32700.0,22.2355,22.3442,22.1975,22.2627,32700.0
2008-06-13 09:35:00,40.97,41.14,40.96,41.08,26300.0,22.2627,22.3551,22.2573,22.3225,26300.0
2008-06-13 09:40:00,41.08,41.11,41.06,41.1,26800.0,22.3225,22.3388,22.3116,22.3333,26800.0
2008-06-13 09:45:00,41.09,41.22,41.07,41.2,67600.0,22.3279,22.3985,22.317,22.3877,67600.0
2008-06-13 09:50:00,41.2,41.28,41.2,41.26,26000.0,22.3877,22.4311,22.3877,22.4203,26000.0
2008-06-13 09:55:00,41.26,41.45,41.25,41.4,81400.0,22.4203,22.5235,22.4148,22.4963,81400.0
2008-06-13 10:00:00,41.39,41.54,41.3,41.53,95500.0,22.4909,22.5724,22.442,22.567,95500.0
2008-06-13 10:05:00,41.54,41.54,41.45,41.48,52100.0,22.5724,22.5724,22.5235,22.5398,52100.0
2008-06-13 10:10:00,41.47,41.53,41.45,41.5,52300.0,22.5344,22.567,22.5235,22.5507,52300.0
2008-06-13 10:15:00,41.51,41.54,41.4,41.4,162400.0,22.5561,22.5724,22.4963,22.4963,162400.0
2008-06-13 10:20:00,41.38,41.43,41.35,41.36,55200.0,22.4855,22.5126,22.4692,22.4746,55200.0
2008-06-13 10:25:00,41.36,41.45,41.35,41.43,134000.0,22.4746,22.5235,22.4692,22.5126,134000.0
2008-06-13 10:30:00,41.42,41.51,41.42,41.5,242400.0,22.5072,22.5561,22.5072,22.5507,242400.0
2008-06-13 10:35:00,41.51,41.53,41.49,41.51,139100.0,22.5561,22.567,22.5453,22.5561,139100.0
2008-06-13 10:40:00,41.5,41.53,41.49,41.53,115100.0,22.5507,22.567,22.5453,22.567,115100.0
2008-06-13 10:45:00,41.53,41.55,41.49,41.51,268100.0,22.567,22.5779,22.5453,22.5561,268100.0
2008-06-13 10:50:00,41.51,41.55,41.51,41.54,119900.0,22.5561,22.5779,22.5561,22.5724,119900.0
2008-06-13 10:55:00,41.53,41.54,41.44,41.46,549100.0,22.567,22.5724,22.5181,22.5289,549100.0
2008-06-13 11:00:00,41.46,41.55,41.43,41.51,386800.0,22.5289,22.5779,22.5126,22.5561,386800.0
2008-06-13 11:05:00,41.51,41.52,41.45,41.45,207300.0,22.5561,22.5616,22.5235,22.5235,207300.0
2008-06-13 11:10:00,41.45,41.5,41.43,41.5,112000.0,22.5235,22.5507,22.5126,22.5507,112000.0
2008-06-13 11:15:00,41.5,41.5,41.46,41.49,165900.0,22.5507,22.5507,22.5289,22.5453,165900.0
2008-06-13 11:20:00,41.48,41.49,41.46,41.47,139600.0,22.5398,22.5453,22.5289,22.5344,139600.0
2008-06-13 11:25:00,41.47,41.47,41.44,41.46,105400.0,22.5344,22.5344,22.5181,22.5289,105400.0
2008-06-13 11:30:00,41.46,41.47,41.43,41.44,58300.0,22.5289,22.5344,22.5126,22.5181,58300.0
2008-06-13 11:35:00,41.44,41.44,41.41,41.44,112300.0,22.5181,22.5181,22.5018,22.5181,112300.0
2008-06-13 11:40:00,41.44,41.48,41.44,41.46,127500.0,22.5181,22.5398,22.5181,22.5289,127500.0
2008-06-13 11:45:00,41.46,41.48,41.33,41.35,466000.0,22.5289,22.5398,22.4583,22.4692,466000.0
2008-06-13 11:50:00,41.35,41.36,41.33,41.34,90300.0,22.4692,22.4746,22.4583,22.4637,90300.0
2008-06-13 11:55:00,41.34,41.35,41.31,41.31,214500.0,22.4637,22.4692,22.4474,22.4474,214500.0
2008-06-13 12:00:00,41.31,41.35,41.31,41.31,146200.0,22.4474,22.4692,22.4474,22.4474,146200.0
2008-06-13 12:05:00,41.32,41.34,41.31,41.33,52100.0,22.4529,22.4637,22.4474,22.4583,52100.0
2008-06-13 12:10:00,41.33,41.36,41.33,41.35,64700.0,22.4583,22.4746,22.4583,22.4692,64700.0
2008-06-13 12:15:00,41.35,41.36,41.34,41.36,105100.0,22.4692,22.4746,22.4637,22.4746,105100.0
2008-06-13 12:20:00,41.36,41.36,41.34,41.35,17500.0,22.4746,22.4746,22.4637,22.4692,17500.0
2008-06-13 12:25:00,41.35,41.36,41.33,41.33,145900.0,22.4692,22.4746,22.4583,22.4583,145900.0
2008-06-13 12:30:00,41.33,41.39,41.33,41.38,69300.0,22.4583,22.4909,22.4583,22.4855,69300.0
2008-06-13 12:35:00,41.38,41.39,41.32,41.32,41300.0,22.4855,22.4909,22.4529,22.4529,41300.0
2008-06-13 12:40:00,41.32,41.34,41.29,41.32,38300.0,22.4529,22.4637,22.4366,22.4529,38300.0
2008-06-13 12:45:00,41.33,41.34,41.3,41.3,26800.0,22.4583,22.4637,22.442,22.442,26800.0
2008-06-13 12:50:00,41.29,41.31,41.21,41.21,137400.0,22.4366,22.4474,22.3931,22.3931,137400.0
2008-06-13 12:55:00,41.21,41.22,41.14,41.16,153400.0,22.3931,22.3985,22.3551,22.3659,153400.0
2008-06-13 13:00:00,41.21,41.21,41.14,41.16,127400.0,22.3931,22.3931,22.3551,22.3659,127400.0
2008-06-13 13:05:00,41.16,41.25,41.16,41.23,51900.0,22.3659,22.4148,22.3659,22.404,51900.0
2008-06-13 13:10:00,41.23,41.29,41.22,41.27,13000.0,22.404,22.4366,22.3985,22.4257,13000.0
2008-06-13 13:15:00,41.26,41.29,41.26,41.27,10800.0,22.4203,22.4366,22.4203,22.4257,10800.0
2008-06-13 13:20:00,41.27,41.28,41.18,41.26,47800.0,22.4257,22.4311,22.3768,22.4203,47800.0
2008-06-13 13:25:00,41.26,41.28,41.24,41.25,20500.0,22.4203,22.4311,22.4094,22.4148,20500.0
2008-06-13 13:30:00,41.25,41.25,41.19,41.2,86800.0,22.4148,22.4148,22.3822,22.3877,86800.0
2008-06-13 13:35:00,41.2,41.2,41.06,41.08,140100.0,22.3877,22.3877,22.3116,22.3225,140100.0
2008-06-13 13:40:00,41.08,41.12,41.08,41.09,31000.0,22.3225,22.3442,22.3225,22.3279,31000.0
2008-06-13 13:45:00,41.09,41.14,41.07,41.13,19600.0,22.3279,22.3551,22.317,22.3496,19600.0
2008-06-13 13:50:00,41.13,41.16,41.11,41.14,25700.0,22.3496,22.3659,22.3388,22.3551,25700.0
2008-06-13 13:55:00,41.14,41.18,41.14,41.14,8200.0,22.3551,22.3768,22.3551,22.3551,8200.0
2008-06-13 14:00:00,41.14,41.17,41.11,41.12,37500.0,22.3551,22.3714,22.3388,22.3442,37500.0
2008-06-13 14:05:00,41.12,41.13,41.1,41.13,29200.0,22.3442,22.3496,22.3333,22.3496,29200.0
2008-06-13 14:10:00,41.12,41.17,41.12,41.13,32000.0,22.3442,22.3714,22.3442,22.3496,32000.0
2008-06-13 14:15:00,41.13,41.24,41.13,41.23,102100.0,22.3496,22.4094,22.3496,22.404,102100.0
2008-06-13 14:20:00,41.23,41.23,41.2,41.21,25200.0,22.404,22.404,22.3877,22.3931,25200.0
2008-06-13 14:25:00,41.21,41.21,41.16,41.18,31400.0,22.3931,22.3931,22.3659,22.3768,31400.0
2008-06-13 14:30:00,41.18,41.21,41.17,41.21,38800.0,22.3768,22.3931,22.3714,22.3931,38800.0
2008-06-13 14:35:00,41.19,41.21,41.19,41.2,30400.0,22.3822,22.3931,22.3822,22.3877,30400.0
2008-06-13 14:40:00,41.2,41.29,41.17,41.29,337600.0,22.3877,22.4366,22.3714,22.4366,337600.0
2008-06-13 14:45:00,41.29,41.31,41.29,41.31,18600.0,22.4366,22.4474,22.4366,22.4474,18600.0
2008-06-13 14:50:00,41.31,41.33,41.3,41.31,40600.0,22.4474,22.4583,22.442,22.4474,40600.0
2008-06-13 14:55:00,41.31,41.32,41.3,41.32,19800.0,22.4474,22.4529,22.442,22.4529,19800.0
2008-06-13 15:00:00,41.32,41.32,41.26,41.32,141700.0,22.4529,22.4529,22.4203,22.4529,141700.0
2008-06-13 15:05:00,41.33,41.34,41.3,41.34,111600.0,22.4583,22.4637,22.442,22.4637,111600.0
2008-06-13 15:10:00,41.34,41.34,41.28,41.28,155000.0,22.4637,22.4637,22.4311,22.4311,155000.0
2008-06-13 15:15:00,41.29,41.31,41.28,41.3,26000.0,22.4366,22.4474,22.4311,22.442,26000.0
2008-06-13 15:20:00,41.3,41.35,41.29,41.35,14700.0,22.442,22.4692,22.4366,22.4692,14700.0
2008-06-13 15:25:00,41.35,41.35,41.27,41.27,66500.0,22.4692,22.4692,22.4257,22.4257,66500.0
2008-06-13 15:30:00,41.28,41.28,41.2,41.22,34600.0,22.4311,22.4311,22.3877,22.3985,34600.0
2008-06-13 15:35:00,41.22,41.24,41.15,41.24,39100.0,22.3985,22.4094,22.3605,22.4094,39100.0
2008-06-13 15:40:00,41.25,41.29,41.25,41.27,33500.0,22.4148,22.4366,22.4148,22.4257,33500.0
2008-06-13 15:45:00,41.27,41.4,41.26,41.37,103100.0,22.4257,22.4963,22.4203,22.48,103100.0
2008-06-13 15:50:00,41.37,41.46,41.34,41.46,376000.0,22.48,22.5289,22.4637,22.5289,376000.0
2008-06-13 15:55:00,41.45,41.48,41.43,41.48,98700.0,22.5235,22.5398,22.5126,22.5398,98700.0
2008-06-16 09:30:00,41.28,41.3,41.21,41.24,13400.0,22.4311,22.442,22.3931,22.4094,13400.0
2008-06-16 09:35:00,41.2,41.2,41.01,41.01,96100.0,22.3877,22.3877,22.2844,22.2844,96100.0
2008-06-16 09:40:00,41.0,41.03,40.98,41.02,13600.0,22.279,22.2953,22.2681,22.2899,13600.0
2008-06-16 09:45:00,41.02,41.18,41.02,41.14,44800.0,22.2899,22.3768,22.2899,22.3551,44800.0
2008-06-16 09:50:00,41.13,41.23,41.11,41.23,65800.0,22.3496,22.404,22.3388,22.404,65800.0
2008-06-16 09:55:00,41.22,41.22,41.11,41.11,68700.0,22.3985,22.3985,22.3388,22.3388,68700.0
2008-06-16 10:00:00,41.11,41.11,41.05,41.06,70800.0,22.3388,22.3388,22.3062,22.3116,70800.0
2008-06-16 10:05:00,41.05,41.07,41.01,41.05,12200.0,22.3062,22.317,22.2844,22.3062,12200.0
2008-06-16 10:10:00,41.04,41.1,41.03,41.09,29500.0,22.3007,22.3333,22.2953,22.3279,29500.0
2008-06-16 10:15:00,41.09,41.09,41.05,41.05,15900.0,22.3279,22.3279,22.3062,22.3062,15900.0
2008-06-16 10:20:00,41.07,41.11,41.05,41.08,14700.0,22.317,22.3388,22.3062,22.3225,14700.0
2008-06-16 10:25:00,41.09,41.1,41.08,41.1,7500.0,22.3279,22.3333,22.3225,22.3333,7500.0
2008-06-16 10:30:00,41.1,41.1,41.06,41.06,14900.0,22.3333,22.3333,22.3116,22.3116,14900.0
2008-06-16 10:35:00,41.06,41.06,41.05,41.06,7000.0,22.3116,22.3116,22.3062,22.3116,7000.0
2008-06-16 10:40:00,41.06,41.06,41.05,41.06,5600.0,22.3116,22.3116,22.3062,22.3116,5600.0
2008-06-16 10:45:00,41.06,41.1,41.05,41.1,26900.0,22.3116,22.3333,22.3062,22.3333,26900.0
2008-06-16 10:50:00,41.11,41.16,41.11,41.14,19700.0,22.3388,22.3659,22.3388,22.3551,19700.0
2008-06-16 10:55:00,41.13,41.14,41.08,41.1,23000.0,22.3496,22.3551,22.3225,22.3333,23000.0
2008-06-16 11:00:00,41.1,41.1,41.0,41.0,20400.0,22.3333,22.3333,22.279,22.279,20400.0
2008-06-16 11:05:00,40.99,40.99,40.97,40.97,25900.0,22.2736,22.2736,22.2627,22.2627,25900.0
2008-06-16 11:10:00,40.96,40.98,40.95,40.97,88300.0,22.2573,22.2681,22.2518,22.2627,88300.0
2008-06-16 11:15:00,40.98,40.99,40.95,40.95,31500.0,22.2681,22.2736,22.2518,22.2518,31500.0
2008-06-16 11:20:00,40.95,40.95,40.9,40.91,57600.0,22.2518,22.2518,22.2247,22.2301,57600.0
2008-06-16 11:25:00,40.91,40.91,40.84,40.87,306900.0,22.2301,22.2301,22.192,22.2083,306900.0
2008-06-16 11:30:00,40.87,40.92,40.87,40.92,3600.0,22.2083,22.2355,22.2083,22.2355,3600.0
2008-06-16 11:35:00,40.92,41.02,40.92,41.02,63800.0,22.2355,22.2899,22.2355,22.2899,63800.0
2008-06-16 11:40:00,41.02,41.14,41.02,41.14,23000.0,22.2899,22.3551,22.2899,22.3551,23000.0
2008-06-16 11:45:00,41.14,41.14,41.09,41.1,5000.0,22.3551,22.3551,22.3279,22.3333,5000.0
2008-06-16 11:50:00,41.1,41.11,41.09,41.09,2100.0,22.3333,22.3388,22.3279,22.3279,2100.0
2008-06-16 11:55:00,41.08,41.1,41.08,41.09,3700.0,22.3225,22.3333,22.3225,22.3279,3700.0
2008-06-16 12:00:00,41.1,41.1,41.05,41.06,6300.0,22.3333,22.3333,22.3062,22.3116,6300.0
2008-06-16 12:05:00,41.06,41.16,41.06,41.16,39600.0,22.3116,22.3659,22.3116,22.3659,39600.0
2008-06-16 12:10:00,41.16,41.16,41.15,41.16,2900.0,22.3659,22.3659,22.3605,22.3659,2900.0
2008-06-16 12:15:00,41.16,41.16,41.14,41.14,21900.0,22.3659,22.3659,22.3551,22.3551,21900.0
2008-06-16 12:20:00,41.14,41.16,41.14,41.16,8500.0,22.3551,22.3659,22.3551,22.3659,8500.0
2008-06-16 12:25:00,41.16,41.18,41.16,41.18,15300.0,22.3659,22.3768,22.3659,22.3768,15300.0
2008-06-16 12:30:00,41.17,41.19,41.17,41.17,3300.0,22.3714,22.3822,22.3714,22.3714,3300.0
2008-06-16 12:35:00,41.16,41.17,41.15,41.16,25500.0,22.3659,22.3714,22.3605,22.3659,25500.0
2008-06-16 12:40:00,41.16,41.19,41.15,41.15,31900.0,22.3659,22.3822,22.3605,22.3605,31900.0
2008-06-16 12:45:00,41.15,41.19,41.15,41.18,19300.0,22.3605,22.3822,22.3605,22.3768,19300.0
2008-06-16 12:50:00,41.18,41.3,41.18,41.3,64200.0,22.3768,22.442,22.3768,22.442,64200.0
2008-06-16 12:55:00,41.3,41.32,41.27,41.31,49000.0,22.442,22.4529,22.4257,22.4474,49000.0
2008-06-16 13:00:00,41.3,41.32,41.29,41.29,31600.0,22.442,22.4529,22.4366,22.4366,31600.0
2008-06-16 13:05:00,41.29,41.29,41.19,41.19,28400.0,22.4366,22.4366,22.3822,22.3822,28400.0
2008-06-16 13:10:00,41.2,41.22,41.14,41.22,31600.0,22.3877,22.3985,22.3551,22.3985,31600.0
2008-06-16 13:15:00,41.23,41.32,41.23,41.32,12700.0,22.404,22.4529,22.404,22.4529,12700.0
2008-06-16 13:20:00,41.33,41.33,41.28,41.28,33700.0,22.4583,22.4583,22.4311,22.4311,33700.0
2008-06-16 13:25:00,41.29,41.38,41.29,41.38,3200.0,22.4366,22.4855,22.4366,22.4855,3200.0
2008-06-16 13:30:00,41.38,41.45,41.38,41.43,70300.0,22.4855,22.5235,22.4855,22.5126,70300.0
2008-06-16 13:35:00,41.43,41.43,41.4,41.42,14100.0,22.5126,22.5126,22.4963,22.5072,14100.0
2008-06-16 13:40:00,41.41,41.43,41.37,41.4,23000.0,22.5018,22.5126,22.48,22.4963,23000.0
2008-06-16 13:45:00,41.41,41.41,41.29,41.31,11600.0,22.5018,22.5018,22.4366,22.4474,11600.0
2008-06-16 13:50:00,41.32,41.33,41.3,41.32,20900.0,22.4529,22.4583,22.442,22.4529,20900.0
2008-06-16 13:55:00,41.32,41.35,41.32,41.34,14200.0,22.4529,22.4692,22.4529,22.4637,14200.0
2008-06-16 14:00:00,41.35,41.37,41.31,41.31,10400.0,22.4692,22.48,22.4474,22.4474,10400.0
2008-06-16 14:05:00,41.31,41.34,41.28,41.3,24700.0,22.4474,22.4637,22.4311,22.442,24700.0
2008-06-16 14:10:00,41.3,41.31,41.28,41.29,9600.0,22.442,22.4474,22.4311,22.4366,9600.0
2008-06-16 14:15:00,41.29,41.37,41.29,41.36,12800.0,22.4366,22.48,22.4366,22.4746,12800.0
2008-06-16 14:20:00,41.38,41.4,41.37,41.38,24000.0,22.4855,22.4963,22.48,22.4855,24000.0
2008-06-16 14:25:00,41.38,41.39,41.31,41.34,42700.0,22.4855,22.4909,22.4474,22.4637,42700.0
2008-06-16 14:30:00,41.34,41.43,41.34,41.42,15200.0,22.4637,22.5126,22.4637,22.5072,15200.0
2008-06-16 14:35:00,41.42,41.46,41.41,41.45,42700.0,22.5072,22.5289,22.5018,22.5235,42700.0
2008-06-16 14:40:00,41.46,41.47,41.45,41.46,7800.0,22.5289,22.5344,22.5235,22.5289,7800.0
2008-06-16 14:45:00,41.47,41.52,41.47,41.51,147100.0,22.5344,22.5616,22.5344,22.5561,147100.0
2008-06-16 14:50:00,41.51,41.51,41.49,41.5,14100.0,22.5561,22.5561,22.5453,22.5507,14100.0
2008-06-16 14:55:00,41.49,41.53,41.49,41.51,16400.0,22.5453,22.567,22.5453,22.5561,16400.0
2008-06-16 15:00:00,41.51,41.53,41.5,41.52,16900.0,22.5561,22.567,22.5507,22.5616,16900.0
2008-06-16 15:05:00,41.52,41.52,41.48,41.5,62300.0,22.5616,22.5616,22.5398,22.5507,62300.0
2008-06-16 15:10:00,41.5,41.51,41.47,41.5,20800.0,22.5507,22.5561,22.5344,22.5507,20800.0
2008-06-16 15:15:00,41.5,41.53,41.5,41.53,72200.0,22.5507,22.567,22.5507,22.567,72200.0
2008-06-16 15:20:00,41.53,41.53,41.49,41.51,27300.0,22.567,22.567,22.5453,22.5561,27300.0
2008-06-16 15:25:00,41.51,41.53,41.51,41.53,10600.0,22.5561,22.567,22.5561,22.567,10600.0
2008-06-16 15:30:00,41.52,41.52,41.49,41.49,27700.0,22.5616,22.5616,22.5453,22.5453,27700.0
2008-06-16 15:35:00,41.48,41.51,41.45,41.49,62300.0,22.5398,22.5561,22.5235,22.5453,62300.0
2008-06-16 15:40:00,41.49,41.5,41.47,41.49,14700.0,22.5453,22.5507,22.5344,22.5453,14700.0
2008-06-16 15:45:00,41.48,41.49,41.47,41.48,34300.0,22.5398,22.5453,22.5344,22.5398,34300.0
2008-06-16 15:50:00,41.48,41.53,41.47,41.47,93000.0,22.5398,22.567,22.5344,22.5344,93000.0
2008-06-16 15:55:00,41.47,41.47,41.44,41.46,178600.0,22.5344,22.5344,22.5181,22.5289,178600.0
2008-06-17 09:30:00,41.52,41.67,41.52,41.67,18900.0,22.5616,22.6431,22.5616,22.6431,18900.0
2008-06-17 09:35:00,41.61,41.63,41.56,41.59,30700.0,22.6105,22.6213,22.5833,22.5996,30700.0
2008-06-17 09:40:00,41.57,41.69,41.55,41.69,51000.0,22.5887,22.6539,22.5779,22.6539,51000.0
2008-06-17 09:45:00,41.71,41.71,41.57,41.59,123300.0,22.6648,22.6648,22.5887,22.5996,123300.0
2008-06-17 09:50:00,41.6,41.7,41.59,41.69,36800.0,22.605,22.6594,22.5996,22.6539,36800.0
2008-06-17 09:55:00,41.68,41.72,41.61,41.64,52400.0,22.6485,22.6702,22.6105,22.6268,52400.0
2008-06-17 10:00:00,41.63,41.68,41.62,41.63,28500.0,22.6213,22.6485,22.6159,22.6213,28500.0
2008-06-17 10:05:00,41.62,41.64,41.58,41.58,22500.0,22.6159,22.6268,22.5942,22.5942,22500.0
2008-06-17 10:10:00,41.59,41.68,41.59,41.64,48600.0,22.5996,22.6485,22.5996,22.6268,48600.0
2008-06-17 10:15:00,41.63,41.66,41.62,41.66,15600.0,22.6213,22.6376,22.6159,22.6376,15600.0
2008-06-17 10:20:00,41.66,41.69,41.63,41.69,41600.0,22.6376,22.6539,22.6213,22.6539,41600.0
2008-06-17 10:25:00,41.7,41.74,41.7,41.72,50400.0,22.6594,22.6811,22.6594,22.6702,50400.0
2008-06-17 10:30:00,41.71,41.71,41.7,41.7,29500.0,22.6648,22.6648,22.6594,22.6594,29500.0
2008-06-17 10:35:00,41.7,41.71,41.68,41.71,27300.0,22.6594,22.6648,22.6485,22.6648,27300.0
2008-06-17 10:40:00,41.71,41.73,41.69,41.7,28100.0,22.6648,22.6757,22.6539,22.6594,28100.0
2008-06-17 10:45:00,41.71,41.72,41.7,41.72,22900.0,22.6648,22.6702,22.6594,22.6702,22900.0
2008-06-17 10:50:00,41.72,41.74,41.71,41.74,31800.0,22.6702,22.6811,22.6648,22.6811,31800.0
2008-06-17 10:55:00,41.74,41.77,41.74,41.75,26400.0,22.6811,22.6974,22.6811,22.6865,26400.0
2008-06-17 11:00:00,41.75,41.77,41.74,41.76,14100.0,22.6865,22.6974,22.6811,22.692,14100.0
2008-06-17 11:05:00,41.76,41.76,41.75,41.75,18500.0,22.692,22.692,22.6865,22.6865,18500.0
2008-06-17 11:10:00,41.75,41.76,41.73,41.74,14100.0,22.6865,22.692,22.6757,22.6811,14100.0
2008-06-17 11:15:00,41.74,41.74,41.7,41.71,27300.0,22.6811,22.6811,22.6594,22.6648,27300.0
2008-06-17 11:20:00,41.7,41.7,41.67,41.68,25400.0,22.6594,22.6594,22.6431,22.6485,25400.0
2008-06-17 11:25:00,41.68,41.68,41.62,41.62,32900.0,22.6485,22.6485,22.6159,22.6159,32900.0
2008-06-17 11:30:00,41.62,41.65,41.57,41.57,99200.0,22.6159,22.6322,22.5887,22.5887,99200.0
2008-06-17 11:35:00,41.57,41.59,41.56,41.59,17200.0,22.5887,22.5996,22.5833,22.5996,17200.0
2008-06-17 11:40:00,41.6,41.66,41.6,41.64,16600.0,22.605,22.6376,22.605,22.6268,16600.0
2008-06-17 11:45:00,41.65,41.68,41.63,41.65,26500.0,22.6322,22.6485,22.6213,22.6322,26500.0
2008-06-17 11:50:00,41.66,41.68,41.65,41.66,18700.0,22.6376,22.6485,22.6322,22.6376,18700.0
2008-06-17 11:55:00,41.66,41.66,41.54,41.58,147900.0,22.6376,22.6376,22.5724,22.5942,147900.0
2008-06-17 12:00:00,41.57,41.59,41.55,41.59,37700.0,22.5887,22.5996,22.5779,22.5996,37700.0
2008-06-17 12:05:00,41.59,41.62,41.59,41.6,26100.0,22.5996,22.6159,22.5996,22.605,26100.0
2008-06-17 12:10:00,41.59,41.61,41.59,41.6,7000.0,22.5996,22.6105,22.5996,22.605,7000.0
2008-06-17 12:15:00,41.6,41.62,41.6,41.61,12400.0,22.605,22.6159,22.605,22.6105,12400.0
2008-06-17 12:20:00,41.61,41.61,41.59,41.59,6800.0,22.6105,22.6105,22.5996,22.5996,6800.0
2008-06-17 12:25:00,41.59,41.6,41.54,41.54,56100.0,22.5996,22.605,22.5724,22.5724,56100.0
2008-06-17 12:30:00,41.54,41.58,41.54,41.56,33200.0,22.5724,22.5942,22.5724,22.5833,33200.0
2008-06-17 12:35:00,41.57,41.57,41.5,41.5,42900.0,22.5887,22.5887,22.5507,22.5507,42900.0
2008-06-17 12:40:00,41.5,41.54,41.5,41.53,16200.0,22.5507,22.5724,22.5507,22.567,16200.0
2008-06-17 12:45:00,41.54,41.56,41.54,41.56,6400.0,22.5724,22.5833,22.5724,22.5833,6400.0
2008-06-17 12:50:00,41.57,41.57,41.52,41.54,16200.0,22.5887,22.5887,22.5616,22.5724,16200.0
2008-06-17 12:55:00,41.53,41.54,41.52,41.52,16000.0,22.567,22.5724,22.5616,22.5616,16000.0
2008-06-17 13:00:00,41.52,41.53,41.49,41.52,40900.0,22.5616,22.567,22.5453,22.5616,40900.0
2008-06-17 13:05:00,41.51,41.55,41.5,41.55,30300.0,22.5561,22.5779,22.5507,22.5779,30300.0
2008-06-17 13:10:00,41.54,41.54,41.52,41.53,15700.0,22.5724,22.5724,22.5616,22.567,15700.0
2008-06-17 13:15:00,41.53,41.54,41.51,41.52,64200.0,22.567,22.5724,22.5561,22.5616,64200.0
2008-06-17 13:20:00,41.51,41.55,41.51,41.55,23800.0,22.5561,22.5779,22.5561,22.5779,23800.0
2008-06-17 13:25:00,41.57,41.57,41.55,41.56,10000.0,22.5887,22.5887,22.5779,22.5833,10000.0
2008-06-17 13:30:00,41.56,41.58,41.56,41.57,46100.0,22.5833,22.5942,22.5833,22.5887,46100.0
2008-06-17 13:35:00,41.58,41.61,41.55,41.55,54700.0,22.5942,22.6105,22.5779,22.5779,54700.0
2008-06-17 13:40:00,41.56,41.57,41.55,41.56,51800.0,22.5833,22.5887,22.5779,22.5833,51800.0
2008-06-17 13:45:00,41.56,41.59,41.55,41.59,89100.0,22.5833,22.5996,22.5779,22.5996,89100.0
2008-06-17 13:50:00,41.59,41.6,41.59,41.59,42700.0,22.5996,22.605,22.5996,22.5996,42700.0
2008-06-17 13:55:00,41.58,41.6,41.56,41.6,37100.0,22.5942,22.605,22.5833,22.605,37100.0
2008-06-17 14:00:00,41.6,41.6,41.58,41.58,28200.0,22.605,22.605,22.5942,22.5942,28200.0
2008-06-17 14:05:00,41.57,41.58,41.54,41.55,48500.0,22.5887,22.5942,22.5724,22.5779,48500.0
2008-06-17 14:10:00,41.56,41.57,41.54,41.55,18400.0,22.5833,22.5887,22.5724,22.5779,18400.0
2008-06-17 14:15:00,41.54,41.6,41.54,41.57,31900.0,22.5724,22.605,22.5724,22.5887,31900.0
2008-06-17 14:20:00,41.58,41.6,41.56,41.56,25000.0,22.5942,22.605,22.5833,22.5833,25000.0
2008-06-17 14:25:00,41.56,41.56,41.48,41.49,32500.0,22.5833,22.5833,22.5398,22.5453,32500.0
2008-06-17 14:30:00,41.48,41.5,41.47,41.5,55300.0,22.5398,22.5507,22.5344,22.5507,55300.0
2008-06-17 14:35:00,41.5,41.5,41.47,41.47,28500.0,22.5507,22.5507,22.5344,22.5344,28500.0
2008-06-17 14:40:00,41.47,41.52,41.47,41.51,50700.0,22.5344,22.5616,22.5344,22.5561,50700.0
2008-06-17 14:45:00,41.52,41.53,41.51,41.52,25500.0,22.5616,22.567,22.5561,22.5616,25500.0
2008-06-17 14:50:00,41.52,41.54,41.52,41.52,20000.0,22.5616,22.5724,22.5616,22.5616,20000.0
2008-06-17 14:55:00,41.53,41.57,41.53,41.56,56900.0,22.567,22.5887,22.567,22.5833,56900.0
2008-06-17 15:00:00,41.56,41.57,41.51,41.53,34400.0,22.5833,22.5887,22.5561,22.567,34400.0
2008-06-17 15:05:00,41.53,41.55,41.52,41.53,16200.0,22.567,22.5779,22.5616,22.567,16200.0
2008-06-17 15:10:00,41.53,41.6,41.53,41.57,48900.0,22.567,22.605,22.567,22.5887,48900.0
2008-06-17 15:15:00,41.57,41.57,41.51,41.51,28500.0,22.5887,22.5887,22.5561,22.5561,28500.0
2008-06-17 15:20:00,41.51,41.56,41.51,41.52,72400.0,22.5561,22.5833,22.5561,22.5616,72400.0
2008-06-17 15:25:00,41.52,41.55,41.51,41.54,46900.0,22.5616,22.5779,22.5561,22.5724,46900.0
2008-06-17 15:30:00,41.53,41.56,41.52,41.55,111200.0,22.567,22.5833,22.5616,22.5779,111200.0
2008-06-17 15:35:00,41.55,41.56,41.49,41.54,241400.0,22.5779,22.5833,22.5453,22.5724,241400.0
2008-06-17 15:40:00,41.55,41.58,41.44,41.45,128600.0,22.5779,22.5942,22.5181,22.5235,128600.0
2008-06-17 15:45:00,41.45,41.49,41.44,41.47,134400.0,22.5235,22.5453,22.5181,22.5344,134400.0
2008-06-17 15:50:00,41.48,41.5,41.47,41.49,115000.0,22.5398,22.5507,22.5344,22.5453,115000.0
2008-06-17 15:55:00,41.49,41.56,41.48,41.52,238800.0,22.5453,22.5833,22.5398,22.5616,238800.0
2008-06-18 09:30:00,41.31,41.43,41.3,41.42,74500.0,22.4474,22.5126,22.442,22.5072,74500.0
2008-06-18 09:35:00,41.43,41.49,41.41,41.41,81200.0,22.5126,22.5453,22.5018,22.5018,81200.0
2008-06-18 09:40:00,41.42,41.44,41.36,41.44,73200.0,22.5072,22.5181,22.4746,22.5181,73200.0
2008-06-18 09:45:00,41.43,41.43,41.36,41.37,33700.0,22.5126,22.5126,22.4746,22.48,33700.0
2008-06-18 09:50:00,41.37,41.45,41.36,41.45,182800.0,22.48,22.5235,22.4746,22.5235,182800.0
2008-06-18 09:55:00,41.44,41.47,41.4,41.42,70500.0,22.5181,22.5344,22.4963,22.5072,70500.0
2008-06-18 10:00:00,41.41,41.47,41.41,41.47,21700.0,22.5018,22.5344,22.5018,22.5344,21700.0
2008-06-18 10:05:00,41.48,41.62,41.47,41.62,70100.0,22.5398,22.6159,22.5344,22.6159,70100.0
2008-06-18 10:10:00,41.63,41.69,41.63,41.69,32100.0,22.6213,22.6539,22.6213,22.6539,32100.0
2008-06-18 10:15:00,41.7,41.74,41.69,41.73,35500.0,22.6594,22.6811,22.6539,22.6757,35500.0
2008-06-18 10:20:00,41.72,41.73,41.66,41.7,57900.0,22.6702,22.6757,22.6376,22.6594,57900.0
2008-06-18 10:25:00,41.69,41.72,41.59,41.59,42500.0,22.6539,22.6702,22.5996,22.5996,42500.0
2008-06-18 10:30:00,41.59,41.6,41.49,41.52,31400.0,22.5996,22.605,22.5453,22.5616,31400.0
2008-06-18 10:35:00,41.53,41.58,41.47,41.5,109100.0,22.567,22.5942,22.5344,22.5507,109100.0
2008-06-18 10:40:00,41.51,41.56,41.41,41.41,75900.0,22.5561,22.5833,22.5018,22.5018,75900.0
2008-06-18 10:45:00,41.41,41.54,41.41,41.54,89400.0,22.5018,22.5724,22.5018,22.5724,89400.0
2008-06-18 10:50:00,41.55,41.58,41.54,41.58,59800.0,22.5779,22.5942,22.5724,22.5942,59800.0
2008-06-18 10:55:00,41.58,41.63,41.57,41.63,30100.0,22.5942,22.6213,22.5887,22.6213,30100.0
2008-06-18 11:00:00,41.64,41.64,41.62,41.63,16900.0,22.6268,22.6268,22.6159,22.6213,16900.0
2008-06-18 11:05:00,41.62,41.69,41.62,41.64,61400.0,22.6159,22.6539,22.6159,22.6268,61400.0
2008-06-18 11:10:00,41.63,41.63,41.58,41.6,88200.0,22.6213,22.6213,22.5942,22.605,88200.0
2008-06-18 11:15:00,41.6,41.6,41.57,41.58,18500.0,22.605,22.605,22.5887,22.5942,18500.0
2008-06-18 11:20:00,41.58,41.6,41.58,41.59,22800.0,22.5942,22.605,22.5942,22.5996,22800.0
2008-06-18 11:25:00,41.59,41.6,41.5,41.5,25400.0,22.5996,22.605,22.5507,22.5507,25400.0
2008-06-18 11:30:00,41.51,41.57,41.5,41.56,34600.0,22.5561,22.5887,22.5507,22.5833,34600.0
2008-06-18 11:35:00,41.56,41.58,41.53,41.53,27400.0,22.5833,22.5942,22.567,22.567,27400.0
2008-06-18 11:40:00,41.53,41.54,41.5,41.53,21000.0,22.567,22.5724,22.5507,22.567,21000.0
2008-06-18 11:45:00,41.53,41.56,41.52,41.56,21400.0,22.567,22.5833,22.5616,22.5833,21400.0
2008-06-18 11:50:00,41.57,41.57,41.46,41.47,37800.0,22.5887,22.5887,22.5289,22.5344,37800.0
2008-06-18 11:55:00,41.48,41.55,41.46,41.46,48900.0,22.5398,22.5779,22.5289,22.5289,48900.0
2008-06-18 12:00:00,41.47,41.51,41.46,41.51,16900.0,22.5344,22.5561,22.5289,22.5561,16900.0
2008-06-18 12:05:00,41.52,41.53,41.51,41.52,14100.0,22.5616,22.567,22.5561,22.5616,14100.0
2008-06-18 12:10:00,41.53,41.53,41.5,41.52,19000.0,22.567,22.567,22.5507,22.5616,19000.0
2008-06-18 12:15:00,41.52,41.56,41.52,41.55,22900.0,22.5616,22.5833,22.5616,22.5779,22900.0
2008-06-18 12:20:00,41.55,41.56,41.54,41.56,17800.0,22.5779,22.5833,22.5724,22.5833,17800.0
2008-06-18 12:25:00,41.56,41.57,41.56,41.57,13200.0,22.5833,22.5887,22.5833,22.5887,13200.0
2008-06-18 12:30:00,41.57,41.6,41.57,41.6,20500.0,22.5887,22.605,22.5887,22.605,20500.0
2008-06-18 12:35:00,41.6,41.6,41.58,41.59,7000.0,22.605,22.605,22.5942,22.5996,7000.0
2008-06-18 12:40:00,41.59,41.6,41.56,41.57,12100.0,22.5996,22.605,22.5833,22.5887,12100.0
2008-06-18 12:45:00,41.58,41.58,41.55,41.55,8900.0,22.5942,22.5942,22.5779,22.5779,8900.0
2008-06-18 12:50:00,41.56,41.56,41.53,41.53,8700.0,22.5833,22.5833,22.567,22.567,8700.0
2008-06-18 12:55:00,41.54,41.54,41.52,41.53,12500.0,22.5724,22.5724,22.5616,22.567,12500.0
2008-06-18 13:00:00,41.53,41.54,41.46,41.48,15900.0,22.567,22.5724,22.5289,22.5398,15900.0
2008-06-18 13:05:00,41.48,41.52,41.45,41.45,23900.0,22.5398,22.5616,22.5235,22.5235,23900.0
2008-06-18 13:10:00,41.45,41.46,41.41,41.41,28900.0,22.5235,22.5289,22.5018,22.5018,28900.0
2008-06-18 13:15:00,41.41,41.41,41.35,41.39,45100.0,22.5018,22.5018,22.4692,22.4909,45100.0
2008-06-18 13:20:00,41.4,41.4,41.38,41.39,26800.0,22.4963,22.4963,22.4855,22.4909,26800.0
2008-06-18 13:25:00,41.39,41.39,41.37,41.38,45200.0,22.4909,22.4909,22.48,22.4855,45200.0
2008-06-18 13:30:00,41.38,41.44,41.38,41.44,82800.0,22.4855,22.5181,22.4855,22.5181,82800.0
2008-06-18 13:35:00,41.44,41.44,41.39,41.39,32100.0,22.5181,22.5181,22.4909,22.4909,32100.0
2008-06-18 13:40:00,41.39,41.46,41.39,41.44,28500.0,22.4909,22.5289,22.4909,22.5181,28500.0
2008-06-18 13:45:00,41.45,41.45,41.41,41.43,41900.0,22.5235,22.5235,22.5018,22.5126,41900.0
2008-06-18 13:50:00,41.44,41.46,41.42,41.42,16000.0,22.5181,22.5289,22.5072,22.5072,16000.0
2008-06-18 13:55:00,41.43,41.46,41.41,41.42,19700.0,22.5126,22.5289,22.5018,22.5072,19700.0
2008-06-18 14:00:00,41.42,41.47,41.42,41.42,71200.0,22.5072,22.5344,22.5072,22.5072,71200.0
2008-06-18 14:05:00,41.42,41.44,41.41,41.41,24800.0,22.5072,22.5181,22.5018,22.5018,24800.0
2008-06-18 14:10:00,41.41,41.42,41.37,41.37,27500.0,22.5018,22.5072,22.48,22.48,27500.0
2008-06-18 14:15:00,41.38,41.42,41.36,41.36,59600.0,22.4855,22.5072,22.4746,22.4746,59600.0
2008-06-18 14:20:00,41.34,41.34,41.23,41.24,51600.0,22.4637,22.4637,22.404,22.4094,51600.0
2008-06-18 14:25:00,41.25,41.27,41.25,41.27,42400.0,22.4148,22.4257,22.4148,22.4257,42400.0
2008-06-18 14:30:00,41.26,41.3,41.26,41.29,32700.0,22.4203,22.442,22.4203,22.4366,32700.0
2008-06-18 14:35:00,41.3,41.35,41.29,41.31,76100.0,22.442,22.4692,22.4366,22.4474,76100.0
2008-06-18 14:40:00,41.32,41.33,41.29,41.3,121100.0,22.4529,22.4583,22.4366,22.442,121100.0
2008-06-18 14:45:00,41.3,41.32,41.29,41.3,45500.0,22.442,22.4529,22.4366,22.442,45500.0
2008-06-18 14:50:00,41.3,41.33,41.3,41.33,21900.0,22.442,22.4583,22.442,22.4583,21900.0
2008-06-18 14:55:00,41.34,41.4,41.32,41.39,49300.0,22.4637,22.4963,22.4529,22.4909,49300.0
2008-06-18 15:00:00,41.4,41.4,41.36,41.38,50800.0,22.4963,22.4963,22.4746,22.4855,50800.0
2008-06-18 15:05:00,41.39,41.42,41.35,41.41,123300.0,22.4909,22.5072,22.4692,22.5018,123300.0
2008-06-18 15:10:00,41.4,41.42,41.34,41.35,89600.0,22.4963,22.5072,22.4637,22.4692,89600.0
2008-06-18 15:15:00,41.36,41.43,41.36,41.43,35400.0,22.4746,22.5126,22.4746,22.5126,35400.0
2008-06-18 15:20:00,41.42,41.43,41.39,41.4,55100.0,22.5072,22.5126,22.4909,22.4963,55100.0
2008-06-18 15:25:00,41.4,41.4,41.37,41.38,85700.0,22.4963,22.4963,22.48,22.4855,85700.0
2008-06-18 15:30:00,41.38,41.4,41.37,41.39,68300.0,22.4855,22.4963,22.48,22.4909,68300.0
2008-06-18 15:35:00,41.39,41.41,41.37,41.39,95500.0,22.4909,22.5018,22.48,22.4909,95500.0
2008-06-18 15:40:00,41.4,41.42,41.38,41.4,129600.0,22.4963,22.5072,22.4855,22.4963,129600.0
2008-06-18 15:45:00,41.41,41.42,41.37,41.38,126800.0,22.5018,22.5072,22.48,22.4855,126800.0
2008-06-18 15:50:00,41.38,41.42,41.37,41.39,108000.0,22.4855,22.5072,22.48,22.4909,108000.0
2008-06-18 15:55:00,41.38,41.4,41.35,41.37,104000.0,22.4855,22.4963,22.4692,22.48,104000.0
2008-06-19 09:30:00,41.29,41.49,41.29,41.4,20600.0,22.4366,22.5453,22.4366,22.4963,20600.0
2008-06-19 09:35:00,41.4,41.45,41.4,41.41,12700.0,22.4963,22.5235,22.4963,22.5018,12700.0
2008-06-19 09:40:00,41.43,41.48,41.41,41.44,22700.0,22.5126,22.5398,22.5018,22.5181,22700.0
2008-06-19 09:45:00,41.44,41.47,41.4,41.47,39400.0,22.5181,22.5344,22.4963,22.5344,39400.0
2008-06-19 09:50:00,41.47,41.47,41.42,41.46,67300.0,22.5344,22.5344,22.5072,22.5289,67300.0
2008-06-19 09:55:00,41.47,41.51,41.44,41.45,76600.0,22.5344,22.5561,22.5181,22.5235,76600.0
2008-06-19 10:00:00,41.45,41.48,41.37,41.43,173900.0,22.5235,22.5398,22.48,22.5126,173900.0
2008-06-19 10:05:00,41.43,41.45,41.3,41.3,134100.0,22.5126,22.5235,22.442,22.442,134100.0
2008-06-19 10:10:00,41.3,41.4,41.28,41.35,83400.0,22.442,22.4963,22.4311,22.4692,83400.0
2008-06-19 10:15:00,41.35,41.41,41.33,41.4,65400.0,22.4692,22.5018,22.4583,22.4963,65400.0
2008-06-19 10:20:00,41.4,41.47,41.37,41.47,45000.0,22.4963,22.5344,22.48,22.5344,45000.0
2008-06-19 10:25:00,41.47,41.48,41.45,41.48,17100.0,22.5344,22.5398,22.5235,22.5398,17100.0
2008-06-19 10:30:00,41.48,41.48,41.43,41.43,13800.0,22.5398,22.5398,22.5126,22.5126,13800.0
2008-06-19 10:35:00,41.44,41.45,41.41,41.42,98400.0,22.5181,22.5235,22.5018,22.5072,98400.0
2008-06-19 10:40:00,41.42,41.42,41.4,41.41,14000.0,22.5072,22.5072,22.4963,22.5018,14000.0
2008-06-19 10:45:00,41.42,41.45,41.41,41.44,26300.0,22.5072,22.5235,22.5018,22.5181,26300.0
2008-06-19 10:50:00,41.44,41.47,41.43,41.44,98500.0,22.5181,22.5344,22.5126,22.5181,98500.0
2008-06-19 10:55:00,41.45,41.47,41.45,41.47,20700.0,22.5235,22.5344,22.5235,22.5344,20700.0
2008-06-19 11:00:00,41.47,41.51,41.46,41.46,86100.0,22.5344,22.5561,22.5289,22.5289,86100.0
2008-06-19 11:05:00,41.47,41.48,41.39,41.4,88200.0,22.5344,22.5398,22.4909,22.4963,88200.0
2008-06-19 11:10:00,41.39,41.39,41.35,41.39,80100.0,22.4909,22.4909,22.4692,22.4909,80100.0
2008-06-19 11:15:00,41.39,41.4,41.38,41.4,80700.0,22.4909,22.4963,22.4855,22.4963,80700.0
2008-06-19 11:20:00,41.41,41.41,41.35,41.4,29300.0,22.5018,22.5018,22.4692,22.4963,29300.0
2008-06-19 11:25:00,41.4,41.42,41.35,41.42,52500.0,22.4963,22.5072,22.4692,22.5072,52500.0
2008-06-19 11:30:00,41.42,41.51,41.42,41.5,101400.0,22.5072,22.5561,22.5072,22.5507,101400.0
2008-06-19 11:35:00,41.5,41.5,41.45,41.45,21200.0,22.5507,22.5507,22.5235,22.5235,21200.0
2008-06-19 11:40:00,41.45,41.5,41.44,41.49,101300.0,22.5235,22.5507,22.5181,22.5453,101300.0
2008-06-19 11:45:00,41.49,41.55,41.47,41.55,45900.0,22.5453,22.5779,22.5344,22.5779,45900.0
2008-06-19 11:50:00,41.55,41.55,41.51,41.54,26500.0,22.5779,22.5779,22.5561,22.5724,26500.0
2008-06-19 11:55:00,41.54,41.54,41.48,41.49,25300.0,22.5724,22.5724,22.5398,22.5453,25300.0
2008-06-19 12:00:00,41.49,41.54,41.48,41.53,24800.0,22.5453,22.5724,22.5398,22.567,24800.0
2008-06-19 12:05:00,41.52,41.54,41.5,41.54,27100.0,22.5616,22.5724,22.5507,22.5724,27100.0
2008-06-19 12:10:00,41.54,41.54,41.44,41.53,36900.0,22.5724,22.5724,22.5181,22.567,36900.0
2008-06-19 12:15:00,41.54,41.6,41.54,41.57,85400.0,22.5724,22.605,22.5724,22.5887,85400.0
2008-06-19 12:20:00,41.56,41.63,41.55,41.63,45500.0,22.5833,22.6213,22.5779,22.6213,45500.0
2008-06-19 12:25:00,41.64,41.64,41.55,41.56,46500.0,22.6268,22.6268,22.5779,22.5833,46500.0
2008-06-19 12:30:00,41.56,41.59,41.55,41.59,26700.0,22.5833,22.5996,22.5779,22.5996,26700.0
2008-06-19 12:35:00,41.59,41.59,41.56,41.57,58900.0,22.5996,22.5996,22.5833,22.5887,58900.0
2008-06-19 12:40:00,41.57,41.58,41.55,41.58,66100.0,22.5887,22.5942,22.5779,22.5942,66100.0
2008-06-19 12:45:00,41.58,41.6,41.55,41.58,48000.0,22.5942,22.605,22.5779,22.5942,48000.0
2008-06-19 12:50:00,41.58,41.6,41.56,41.6,35900.0,22.5942,22.605,22.5833,22.605,35900.0
2008-06-19 12:55:00,41.6,41.61,41.58,41.61,29800.0,22.605,22.6105,22.5942,22.6105,29800.0
2008-06-19 13:00:00,41.61,41.63,41.6,41.63,18300.0,22.6105,22.6213,22.605,22.6213,18300.0
2008-06-19 13:05:00,41.63,41.67,41.63,41.66,24000.0,22.6213,22.6431,22.6213,22.6376,24000.0
2008-06-19 13:10:00,41.67,41.68,41.65,41.67,10000.0,22.6431,22.6485,22.6322,22.6431,10000.0
2008-06-19 13:15:00,41.67,41.68,41.65,41.65,19500.0,22.6431,22.6485,22.6322,22.6322,19500.0
2008-06-19 13:20:00,41.65,41.67,41.64,41.67,46300.0,22.6322,22.6431,22.6268,22.6431,46300.0
2008-06-19 13:25:00,41.66,41.71,41.66,41.7,11800.0,22.6376,22.6648,22.6376,22.6594,11800.0
2008-06-19 13:30:00,41.7,41.7,41.68,41.69,51700.0,22.6594,22.6594,22.6485,22.6539,51700.0
2008-06-19 13:35:00,41.69,41.72,41.67,41.68,24100.0,22.6539,22.6702,22.6431,22.6485,24100.0
2008-06-19 13:40:00,41.67,41.69,41.66,41.68,12200.0,22.6431,22.6539,22.6376,22.6485,12200.0
2008-06-19 13:45:00,41.67,41.67,41.62,41.63,39300.0,22.6431,22.6431,22.6159,22.6213,39300.0
2008-06-19 13:50:00,41.61,41.63,41.6,41.63,13400.0,22.6105,22.6213,22.605,22.6213,13400.0
2008-06-19 13:55:00,41.63,41.63,41.6,41.62,18300.0,22.6213,22.6213,22.605,22.6159,18300.0
2008-06-19 14:00:00,41.62,41.64,41.59,41.61,75100.0,22.6159,22.6268,22.5996,22.6105,75100.0
2008-06-19 14:05:00,41.6,41.61,41.6,41.6,14800.0,22.605,22.6105,22.605,22.605,14800.0
2008-06-19 14:10:00,41.61,41.66,41.6,41.66,15300.0,22.6105,22.6376,22.605,22.6376,15300.0
2008-06-19 14:15:00,41.65,41.66,41.65,41.66,10200.0,22.6322,22.6376,22.6322,22.6376,10200.0
2008-06-19 14:20:00,41.66,41.68,41.64,41.66,23300.0,22.6376,22.6485,22.6268,22.6376,23300.0
2008-06-19 14:25:00,41.66,41.72,41.65,41.68,27900.0,22.6376,22.6702,22.6322,22.6485,27900.0
2008-06-19 14:30:00,41.68,41.74,41.68,41.71,30900.0,22.6485,22.6811,22.6485,22.6648,30900.0
2008-06-19 14:35:00,41.71,41.77,41.71,41.77,37600.0,22.6648,22.6974,22.6648,22.6974,37600.0
2008-06-19 14:40:00,41.76,41.78,41.75,41.77,27800.0,22.692,22.7028,22.6865,22.6974,27800.0
2008-06-19 14:45:00,41.77,41.77,41.75,41.75,55200.0,22.6974,22.6974,22.6865,22.6865,55200.0
2008-06-19 14:50:00,41.75,41.77,41.71,41.71,42600.0,22.6865,22.6974,22.6648,22.6648,42600.0
2008-06-19 14:55:00,41.71,41.71,41.65,41.7,125000.0,22.6648,22.6648,22.6322,22.6594,125000.0
2008-06-19 15:00:00,41.7,41.74,41.69,41.69,71500.0,22.6594,22.6811,22.6539,22.6539,71500.0
2008-06-19 15:05:00,41.69,41.69,41.59,41.61,153900.0,22.6539,22.6539,22.5996,22.6105,153900.0
2008-06-19 15:10:00,41.61,41.64,41.6,41.64,76500.0,22.6105,22.6268,22.605,22.6268,76500.0
2008-06-19 15:15:00,41.64,41.69,41.63,41.68,273600.0,22.6268,22.6539,22.6213,22.6485,273600.0
2008-06-19 15:20:00,41.67,41.68,41.63,41.68,105700.0,22.6431,22.6485,22.6213,22.6485,105700.0
2008-06-19 15:25:00,41.68,41.68,41.65,41.68,44400.0,22.6485,22.6485,22.6322,22.6485,44400.0
2008-06-19 15:30:00,41.68,41.74,41.68,41.72,55800.0,22.6485,22.6811,22.6485,22.6702,55800.0
2008-06-19 15:35:00,41.72,41.72,41.68,41.69,75100.0,22.6702,22.6702,22.6485,22.6539,75100.0
2008-06-19 15:40:00,41.68,41.75,41.68,41.7,34000.0,22.6485,22.6865,22.6485,22.6594,34000.0
2008-06-19 15:45:00,41.7,41.73,41.7,41.71,174700.0,22.6594,22.6757,22.6594,22.6648,174700.0
2008-06-19 15:50:00,41.71,41.72,41.69,41.69,85600.0,22.6648,22.6702,22.6539,22.6539,85600.0
2008-06-19 15:55:00,41.69,41.72,41.66,41.71,201900.0,22.6539,22.6702,22.6376,22.6648,201900.0
2008-06-20 09:30:00,41.19,41.36,41.19,41.26,44800.0,22.5502,22.6432,22.5502,22.5885,44800.0
2008-06-20 09:35:00,41.26,41.4,41.19,41.37,31700.0,22.5885,22.6651,22.5502,22.6487,31700.0
2008-06-20 09:40:00,41.33,41.33,41.18,41.28,95200.0,22.6268,22.6268,22.5447,22.5994,95200.0
2008-06-20 09:45:00,41.29,41.35,41.28,41.34,101500.0,22.6049,22.6378,22.5994,22.6323,101500.0
2008-06-20 09:50:00,41.34,41.36,41.3,41.33,29700.0,22.6323,22.6432,22.6104,22.6268,29700.0
2008-06-20 09:55:00,41.32,41.43,41.29,41.43,43200.0,22.6213,22.6815,22.6049,22.6815,43200.0
2008-06-20 10:00:00,41.43,41.43,41.32,41.35,94000.0,22.6815,22.6815,22.6213,22.6378,94000.0
2008-06-20 10:05:00,41.34,41.38,41.31,41.37,76200.0,22.6323,22.6542,22.6159,22.6487,76200.0
2008-06-20 10:10:00,41.37,41.37,41.31,41.33,54000.0,22.6487,22.6487,22.6159,22.6268,54000.0
2008-06-20 10:15:00,41.33,41.36,41.32,41.33,25400.0,22.6268,22.6432,22.6213,22.6268,25400.0
2008-06-20 10:20:00,41.33,41.34,41.22,41.24,100500.0,22.6268,22.6323,22.5666,22.5775,100500.0
2008-06-20 10:25:00,41.24,41.25,41.2,41.21,56300.0,22.5775,22.583,22.5556,22.5611,56300.0
2008-06-20 10:30:00,41.21,41.23,41.19,41.21,23300.0,22.5611,22.5721,22.5502,22.5611,23300.0
2008-06-20 10:35:00,41.2,41.22,41.19,41.22,79200.0,22.5556,22.5666,22.5502,22.5666,79200.0
2008-06-20 10:40:00,41.22,41.28,41.19,41.27,48900.0,22.5666,22.5994,22.5502,22.594,48900.0
2008-06-20 10:45:00,41.28,41.32,41.25,41.27,36500.0,22.5994,22.6213,22.583,22.594,36500.0
2008-06-20 10:50:00,41.28,41.33,41.27,41.29,86800.0,22.5994,22.6268,22.594,22.6049,86800.0
2008-06-20 10:55:00,41.27,41.34,41.27,41.34,19200.0,22.594,22.6323,22.594,22.6323,19200.0
2008-06-20 11:00:00,41.33,41.33,41.29,41.29,46400.0,22.6268,22.6268,22.6049,22.6049,46400.0
2008-06-20 11:05:00,41.28,41.34,41.28,41.34,132500.0,22.5994,22.6323,22.5994,22.6323,132500.0
2008-06-20 11:10:00,41.34,41.37,41.33,41.35,41700.0,22.6323,22.6487,22.6268,22.6378,41700.0
2008-06-20 11:15:00,41.35,41.35,41.29,41.31,52000.0,22.6378,22.6378,22.6049,22.6159,52000.0
2008-06-20 11:20:00,41.31,41.32,41.29,41.31,21300.0,22.6159,22.6213,22.6049,22.6159,21300.0
2008-06-20 11:25:00,41.3,41.32,41.28,41.3,65700.0,22.6104,22.6213,22.5994,22.6104,65700.0
2008-06-20 11:30:00,41.3,41.3,41.28,41.29,25700.0,22.6104,22.6104,22.5994,22.6049,25700.0
2008-06-20 11:35:00,41.28,41.28,41.25,41.26,13800.0,22.5994,22.5994,22.583,22.5885,13800.0
2008-06-20 11:40:00,41.25,41.33,41.25,41.29,90900.0,22.583,22.6268,22.583,22.6049,90900.0
2008-06-20 11:45:00,41.28,41.28,41.22,41.22,15700.0,22.5994,22.5994,22.5666,22.5666,15700.0
2008-06-20 11:50:00,41.21,41.22,41.17,41.17,67300.0,22.5611,22.5666,22.5392,22.5392,67300.0
2008-06-20 11:55:00,41.18,41.18,41.13,41.13,116500.0,22.5447,22.5447,22.5173,22.5173,116500.0
2008-06-20 12:00:00,41.13,41.15,41.12,41.14,33900.0,22.5173,22.5283,22.5118,22.5228,33900.0
2008-06-20 12:05:00,41.14,41.18,41.13,41.17,86600.0,22.5228,22.5447,22.5173,22.5392,86600.0
2008-06-20 12:10:00,41.18,41.21,41.17,41.2,25400.0,22.5447,22.5611,22.5392,22.5556,25400.0
2008-06-20 12:15:00,41.2,41.21,41.2,41.2,23800.0,22.5556,22.5611,22.5556,22.5556,23800.0
2008-06-20 12:20:00,41.2,41.21,41.19,41.2,4800.0,22.5556,22.5611,22.5502,22.5556,4800.0
2008-06-20 12:25:00,41.2,41.23,41.19,41.23,12300.0,22.5556,22.5721,22.5502,22.5721,12300.0
2008-06-20 12:30:00,41.23,41.23,41.21,41.21,38200.0,22.5721,22.5721,22.5611,22.5611,38200.0
2008-06-20 12:35:00,41.21,41.23,41.21,41.21,27600.0,22.5611,22.5721,22.5611,22.5611,27600.0
2008-06-20 12:40:00,41.21,41.22,41.19,41.19,62800.0,22.5611,22.5666,22.5502,22.5502,62800.0
2008-06-20 12:45:00,41.19,41.2,41.17,41.18,85200.0,22.5502,22.5556,22.5392,22.5447,85200.0
2008-06-20 12:50:00,41.18,41.2,41.17,41.19,22100.0,22.5447,22.5556,22.5392,22.5502,22100.0
2008-06-20 12:55:00,41.19,41.19,41.18,41.19,5400.0,22.5502,22.5502,22.5447,22.5502,5400.0
2008-06-20 13:00:00,41.19,41.2,41.18,41.19,99700.0,22.5502,22.5556,22.5447,22.5502,99700.0
2008-06-20 13:05:00,41.18,41.2,41.18,41.2,15800.0,22.5447,22.5556,22.5447,22.5556,15800.0
2008-06-20 13:10:00,41.2,41.21,41.16,41.16,40000.0,22.5556,22.5611,22.5337,22.5337,40000.0
2008-06-20 13:15:00,41.17,41.18,41.16,41.16,19900.0,22.5392,22.5447,22.5337,22.5337,19900.0
2008-06-20 13:20:00,41.15,41.16,41.13,41.14,21900.0,22.5283,22.5337,22.5173,22.5228,21900.0
2008-06-20 13:25:00,41.15,41.15,41.11,41.12,35100.0,22.5283,22.5283,22.5064,22.5118,35100.0
2008-06-20 13:30:00,41.12,41.12,41.0,41.02,310600.0,22.5118,22.5118,22.4461,22.4571,310600.0
2008-06-20 13:35:00,41.02,41.02,40.98,41.0,138400.0,22.4571,22.4571,22.4352,22.4461,138400.0
2008-06-20 13:40:00,41.01,41.01,40.94,40.94,164500.0,22.4516,22.4516,22.4133,22.4133,164500.0
2008-06-20 13:45:00,40.97,40.97,40.93,40.96,115700.0,22.4297,22.4297,22.4078,22.4242,115700.0
2008-06-20 13:50:00,40.95,40.97,40.94,40.95,25300.0,22.4188,22.4297,22.4133,22.4188,25300.0
2008-06-20 13:55:00,40.95,40.95,40.87,40.87,213300.0,22.4188,22.4188,22.375,22.375,213300.0
2008-06-20 14:00:00,40.86,40.92,40.86,40.91,37600.0,22.3695,22.4023,22.3695,22.3969,37600.0
2008-06-20 14:05:00,40.91,40.92,40.85,40.87,41300.0,22.3969,22.4023,22.364,22.375,41300.0
2008-06-20 14:10:00,40.87,40.87,40.75,40.76,147600.0,22.375,22.375,22.3093,22.3147,147600.0
2008-06-20 14:15:00,40.75,40.8,40.75,40.78,55000.0,22.3093,22.3366,22.3093,22.3257,55000.0
2008-06-20 14:20:00,40.78,40.8,40.78,40.79,24200.0,22.3257,22.3366,22.3257,22.3312,24200.0
2008-06-20 14:25:00,40.8,40.82,40.79,40.82,84400.0,22.3366,22.3476,22.3312,22.3476,84400.0
2008-06-20 14:30:00,40.82,40.82,40.78,40.79,66500.0,22.3476,22.3476,22.3257,22.3312,66500.0
2008-06-20 14:35:00,40.79,40.79,40.71,40.71,336700.0,22.3312,22.3312,22.2874,22.2874,336700.0
2008-06-20 14:40:00,40.72,40.74,40.71,40.74,230900.0,22.2928,22.3038,22.2874,22.3038,230900.0
2008-06-20 14:45:00,40.74,40.77,40.74,40.77,149700.0,22.3038,22.3202,22.3038,22.3202,149700.0
2008-06-20 14:50:00,40.77,40.79,40.71,40.79,393200.0,22.3202,22.3312,22.2874,22.3312,393200.0
2008-06-20 14:55:00,40.79,40.8,40.68,40.69,182600.0,22.3312,22.3366,22.2709,22.2764,182600.0
2008-06-20 15:00:00,40.69,40.77,40.69,40.77,56600.0,22.2764,22.3202,22.2764,22.3202,56600.0
2008-06-20 15:05:00,40.77,40.83,40.74,40.82,110000.0,22.3202,22.3531,22.3038,22.3476,110000.0
2008-06-20 15:10:00,40.82,40.87,40.81,40.85,37500.0,22.3476,22.375,22.3421,22.364,37500.0
2008-06-20 15:15:00,40.86,40.87,40.83,40.84,42200.0,22.3695,22.375,22.3531,22.3585,42200.0
2008-06-20 15:20:00,40.82,40.84,40.81,40.84,74400.0,22.3476,22.3585,22.3421,22.3585,74400.0
2008-06-20 15:25:00,40.84,40.85,40.78,40.79,80600.0,22.3585,22.364,22.3257,22.3312,80600.0
2008-06-20 15:30:00,40.79,40.83,40.78,40.8,138900.0,22.3312,22.3531,22.3257,22.3366,138900.0
2008-06-20 15:35:00,40.8,40.81,40.76,40.8,63500.0,22.3366,22.3421,22.3147,22.3366,63500.0
2008-06-20 15:40:00,40.8,40.85,40.75,40.76,78900.0,22.3366,22.364,22.3093,22.3147,78900.0
2008-06-20 15:45:00,40.76,40.81,40.72,40.79,230000.0,22.3147,22.3421,22.2928,22.3312,230000.0
2008-06-20 15:50:00,40.79,40.85,40.79,40.84,232900.0,22.3312,22.364,22.3312,22.3585,232900.0
2008-06-20 15:55:00,40.84,40.84,40.77,40.79,656100.0,22.3585,22.3585,22.3202,22.3312,656100.0
2008-06-23 09:30:00,40.91,41.04,40.91,40.99,18000.0,22.3969,22.468,22.3969,22.4407,18000.0
2008-06-23 09:35:00,41.01,41.15,41.0,41.13,33100.0,22.4516,22.5283,22.4461,22.5173,33100.0
2008-06-23 09:40:00,41.13,41.25,41.12,41.2,127100.0,22.5173,22.583,22.5118,22.5556,127100.0
2008-06-23 09:45:00,41.19,41.19,41.1,41.15,161100.0,22.5502,22.5502,22.5009,22.5283,161100.0
2008-06-23 09:50:00,41.15,41.28,41.15,41.27,72500.0,22.5283,22.5994,22.5283,22.594,72500.0
2008-06-23 09:55:00,41.28,41.3,41.26,41.3,32200.0,22.5994,22.6104,22.5885,22.6104,32200.0
2008-06-23 10:00:00,41.31,41.32,41.16,41.2,210500.0,22.6159,22.6213,22.5337,22.5556,210500.0
2008-06-23 10:05:00,41.19,41.28,41.17,41.27,46200.0,22.5502,22.5994,22.5392,22.594,46200.0
2008-06-23 10:10:00,41.27,41.32,41.26,41.3,31700.0,22.594,22.6213,22.5885,22.6104,31700.0
2008-06-23 10:15:00,41.29,41.38,41.29,41.38,41500.0,22.6049,22.6542,22.6049,22.6542,41500.0
2008-06-23 10:20:00,41.38,41.38,41.36,41.36,52800.0,22.6542,22.6542,22.6432,22.6432,52800.0
2008-06-23 10:25:00,41.36,41.4,41.34,41.37,162800.0,22.6432,22.6651,22.6323,22.6487,162800.0
2008-06-23 10:30:00,41.38,41.48,41.38,41.48,228500.0,22.6542,22.7089,22.6542,22.7089,228500.0
2008-06-23 10:35:00,41.48,41.5,41.46,41.46,96300.0,22.7089,22.7199,22.698,22.698,96300.0
2008-06-23 10:40:00,41.46,41.48,41.45,41.45,27200.0,22.698,22.7089,22.6925,22.6925,27200.0
2008-06-23 10:45:00,41.45,41.45,41.35,41.35,22400.0,22.6925,22.6925,22.6378,22.6378,22400.0
2008-06-23 10:50:00,41.35,41.36,41.3,41.31,50500.0,22.6378,22.6432,22.6104,22.6159,50500.0
2008-06-23 10:55:00,41.31,41.32,41.27,41.27,27400.0,22.6159,22.6213,22.594,22.594,27400.0
2008-06-23 11:00:00,41.27,41.29,41.21,41.21,17300.0,22.594,22.6049,22.5611,22.5611,17300.0
2008-06-23 11:05:00,41.18,41.18,41.15,41.16,27200.0,22.5447,22.5447,22.5283,22.5337,27200.0
2008-06-23 11:10:00,41.15,41.17,41.14,41.17,31900.0,22.5283,22.5392,22.5228,22.5392,31900.0
2008-06-23 11:15:00,41.17,41.21,41.15,41.16,78200.0,22.5392,22.5611,22.5283,22.5337,78200.0
2008-06-23 11:20:00,41.16,41.19,41.16,41.17,25900.0,22.5337,22.5502,22.5337,22.5392,25900.0
2008-06-23 11:25:00,41.18,41.18,41.15,41.18,35500.0,22.5447,22.5447,22.5283,22.5447,35500.0
2008-06-23 11:30:00,41.2,41.31,41.2,41.29,29800.0,22.5556,22.6159,22.5556,22.6049,29800.0
2008-06-23 11:35:00,41.29,41.33,41.27,41.31,33700.0,22.6049,22.6268,22.594,22.6159,33700.0
2008-06-23 11:40:00,41.31,41.33,41.31,41.33,10400.0,22.6159,22.6268,22.6159,22.6268,10400.0
2008-06-23 11:45:00,41.32,41.32,41.26,41.27,18200.0,22.6213,22.6213,22.5885,22.594,18200.0
2008-06-23 11:50:00,41.27,41.27,41.22,41.22,38400.0,22.594,22.594,22.5666,22.5666,38400.0
2008-06-23 11:55:00,41.22,41.3,41.22,41.3,45200.0,22.5666,22.6104,22.5666,22.6104,45200.0
2008-06-23 12:00:00,41.29,41.31,41.27,41.27,20500.0,22.6049,22.6159,22.594,22.594,20500.0
2008-06-23 12:05:00,41.28,41.28,41.2,41.2,18700.0,22.5994,22.5994,22.5556,22.5556,18700.0
2008-06-23 12:10:00,41.19,41.19,41.14,41.14,9100.0,22.5502,22.5502,22.5228,22.5228,9100.0
2008-06-23 12:15:00,41.14,41.16,41.13,41.15,83700.0,22.5228,22.5337,22.5173,22.5283,83700.0
2008-06-23 12:20:00,41.16,41.17,41.15,41.16,26400.0,22.5337,22.5392,22.5283,22.5337,26400.0
2008-06-23 12:25:00,41.15,41.17,41.15,41.15,7800.0,22.5283,22.5392,22.5283,22.5283,7800.0
2008-06-23 12:30:00,41.14,41.18,41.14,41.16,15400.0,22.5228,22.5447,22.5228,22.5337,15400.0
2008-06-23 12:35:00,41.15,41.16,41.14,41.16,5700.0,22.5283,22.5337,22.5228,22.5337,5700.0
2008-06-23 12:40:00,41.15,41.16,41.13,41.13,14500.0,22.5283,22.5337,22.5173,22.5173,14500.0
2008-06-23 12:45:00,41.11,41.14,41.11,41.13,32000.0,22.5064,22.5228,22.5064,22.5173,32000.0
2008-06-23 12:50:00,41.13,41.13,41.12,41.13,6400.0,22.5173,22.5173,22.5118,22.5173,6400.0
2008-06-23 12:55:00,41.12,41.14,41.12,41.13,23500.0,22.5118,22.5228,22.5118,22.5173,23500.0
2008-06-23 13:00:00,41.13,41.17,41.13,41.17,8600.0,22.5173,22.5392,22.5173,22.5392,8600.0
2008-06-23 13:05:00,41.17,41.19,41.15,41.19,117500.0,22.5392,22.5502,22.5283,22.5502,117500.0
2008-06-23 13:10:00,41.19,41.19,41.16,41.16,13700.0,22.5502,22.5502,22.5337,22.5337,13700.0
2008-06-23 13:15:00,41.17,41.22,41.17,41.21,14500.0,22.5392,22.5666,22.5392,22.5611,14500.0
2008-06-23 13:20:00,41.21,41.29,41.21,41.28,15400.0,22.5611,22.6049,22.5611,22.5994,15400.0
2008-06-23 13:25:00,41.29,41.29,41.25,41.25,11300.0,22.6049,22.6049,22.583,22.583,11300.0
2008-06-23 13:30:00,41.26,41.27,41.25,41.25,9600.0,22.5885,22.594,22.583,22.583,9600.0
2008-06-23 13:35:00,41.25,41.28,41.24,41.27,17300.0,22.583,22.5994,22.5775,22.594,17300.0
2008-06-23 13:40:00,41.28,41.29,41.27,41.28,13400.0,22.5994,22.6049,22.594,22.5994,13400.0
2008-06-23 13:45:00,41.28,41.29,41.28,41.28,20500.0,22.5994,22.6049,22.5994,22.5994,20500.0
2008-06-23 13:50:00,41.27,41.28,41.23,41.25,4300.0,22.594,22.5994,22.5721,22.583,4300.0
2008-06-23 13:55:00,41.26,41.26,41.23,41.23,10400.0,22.5885,22.5885,22.5721,22.5721,10400.0
2008-06-23 14:00:00,41.22,41.25,41.22,41.23,66300.0,22.5666,22.583,22.5666,22.5721,66300.0
2008-06-23 14:05:00,41.23,41.25,41.23,41.23,18400.0,22.5721,22.583,22.5721,22.5721,18400.0
2008-06-23 14:10:00,41.22,41.24,41.22,41.23,9800.0,22.5666,22.5775,22.5666,22.5721,9800.0
2008-06-23 14:15:00,41.23,41.24,41.18,41.2,48800.0,22.5721,22.5775,22.5447,22.5556,48800.0
2008-06-23 14:20:00,41.19,41.19,41.16,41.16,17000.0,22.5502,22.5502,22.5337,22.5337,17000.0
2008-06-23 14:25:00,41.17,41.17,41.15,41.17,16300.0,22.5392,22.5392,22.5283,22.5392,16300.0
2008-06-23 14:30:00,41.18,41.22,41.16,41.22,3700.0,22.5447,22.5666,22.5337,22.5666,3700.0
2008-06-23 14:35:00,41.23,41.23,41.2,41.21,10400.0,22.5721,22.5721,22.5556,22.5611,10400.0
2008-06-23 14:40:00,41.21,41.21,41.17,41.17,22200.0,22.5611,22.5611,22.5392,22.5392,22200.0
2008-06-23 14:45:00,41.16,41.16,41.11,41.12,91200.0,22.5337,22.5337,22.5064,22.5118,91200.0
2008-06-23 14:50:00,41.12,41.14,41.12,41.12,19000.0,22.5118,22.5228,22.5118,22.5118,19000.0
2008-06-23 14:55:00,41.12,41.13,41.1,41.12,57200.0,22.5118,22.5173,22.5009,22.5118,57200.0
2008-06-23 15:00:00,41.12,41.13,41.1,41.1,45900.0,22.5118,22.5173,22.5009,22.5009,45900.0
2008-06-23 15:05:00,41.11,41.13,41.1,41.12,17100.0,22.5064,22.5173,22.5009,22.5118,17100.0
2008-06-23 15:10:00,41.12,41.14,41.11,41.13,10800.0,22.5118,22.5228,22.5064,22.5173,10800.0
2008-06-23 15:15:00,41.12,41.12,41.08,41.09,36200.0,22.5118,22.5118,22.4899,22.4954,36200.0
2008-06-23 15:20:00,41.09,41.1,41.07,41.1,62800.0,22.4954,22.5009,22.4845,22.5009,62800.0
2008-06-23 15:25:00,41.09,41.12,41.09,41.1,141100.0,22.4954,22.5118,22.4954,22.5009,141100.0
2008-06-23 15:30:00,41.09,41.1,41.08,41.08,57800.0,22.4954,22.5009,22.4899,22.4899,57800.0
2008-06-23 15:35:00,41.08,41.09,41.07,41.09,85400.0,22.4899,22.4954,22.4845,22.4954,85400.0
2008-06-23 15:40:00,41.09,41.1,41.08,41.1,141800.0,22.4954,22.5009,22.4899,22.5009,141800.0
2008-06-23 15:45:00,41.1,41.14,41.09,41.09,133000.0,22.5009,22.5228,22.4954,22.4954,133000.0
2008-06-23 15:50:00,41.09,41.14,41.06,41.13,135700.0,22.4954,22.5228,22.479,22.5173,135700.0
2008-06-23 15:55:00,41.13,41.13,41.06,41.07,583200.0,22.5173,22.5173,22.479,22.4845,583200.0
2008-06-24 09:30:00,40.91,41.2,40.91,41.01,20500.0,22.3969,22.5556,22.3969,22.4516,20500.0
2008-06-24 09:35:00,41.01,41.13,40.97,41.1,75300.0,22.4516,22.5173,22.4297,22.5009,75300.0
2008-06-24 09:40:00,41.1,41.14,40.97,41.14,158200.0,22.5009,22.5228,22.4297,22.5228,158200.0
2008-06-24 09:45:00,41.15,41.16,41.04,41.04,40000.0,22.5283,22.5337,22.468,22.468,40000.0
2008-06-24 09:50:00,41.05,41.08,41.03,41.03,75200.0,22.4735,22.4899,22.4626,22.4626,75200.0
2008-06-24 09:55:00,41.02,41.06,41.01,41.01,173600.0,22.4571,22.479,22.4516,22.4516,173600.0
2008-06-24 10:00:00,41.0,41.0,40.89,40.96,143600.0,22.4461,22.4461,22.3859,22.4242,143600.0
2008-06-24 10:05:00,40.95,40.98,40.9,40.95,45300.0,22.4188,22.4352,22.3914,22.4188,45300.0
2008-06-24 10:10:00,40.96,40.97,40.93,40.95,42100.0,22.4242,22.4297,22.4078,22.4188,42100.0
2008-06-24 10:15:00,40.94,40.98,40.91,40.95,99200.0,22.4133,22.4352,22.3969,22.4188,99200.0
2008-06-24 10:20:00,40.96,40.99,40.91,40.95,67900.0,22.4242,22.4407,22.3969,22.4188,67900.0
2008-06-24 10:25:00,40.96,40.97,40.9,40.91,70200.0,22.4242,22.4297,22.3914,22.3969,70200.0
2008-06-24 10:30:00,40.92,40.94,40.9,40.91,31700.0,22.4023,22.4133,22.3914,22.3969,31700.0
2008-06-24 10:35:00,40.92,40.95,40.92,40.95,20900.0,22.4023,22.4188,22.4023,22.4188,20900.0
2008-06-24 10:40:00,40.94,40.96,40.92,40.95,41500.0,22.4133,22.4242,22.4023,22.4188,41500.0
2008-06-24 10:45:00,40.95,40.98,40.94,40.97,18300.0,22.4188,22.4352,22.4133,22.4297,18300.0
2008-06-24 10:50:00,40.97,40.98,40.94,40.94,21900.0,22.4297,22.4352,22.4133,22.4133,21900.0
2008-06-24 10:55:00,40.94,40.96,40.93,40.94,22300.0,22.4133,22.4242,22.4078,22.4133,22300.0
2008-06-24 11:00:00,40.93,40.97,40.92,40.96,21700.0,22.4078,22.4297,22.4023,22.4242,21700.0
2008-06-24 11:05:00,40.95,40.96,40.89,40.93,130500.0,22.4188,22.4242,22.3859,22.4078,130500.0
2008-06-24 11:10:00,40.94,40.94,40.88,40.88,254500.0,22.4133,22.4133,22.3804,22.3804,254500.0
2008-06-24 11:15:00,40.89,40.94,40.88,40.94,56900.0,22.3859,22.4133,22.3804,22.4133,56900.0
2008-06-24 11:20:00,40.95,40.97,40.94,40.97,40500.0,22.4188,22.4297,22.4133,22.4297,40500.0
2008-06-24 11:25:00,40.97,41.0,40.97,41.0,26700.0,22.4297,22.4461,22.4297,22.4461,26700.0
2008-06-24 11:30:00,40.99,41.02,40.99,41.0,66000.0,22.4407,22.4571,22.4407,22.4461,66000.0
2008-06-24 11:35:00,41.0,41.01,40.98,40.99,22100.0,22.4461,22.4516,22.4352,22.4407,22100.0
2008-06-24 11:40:00,40.99,41.0,40.98,40.99,16200.0,22.4407,22.4461,22.4352,22.4407,16200.0
2008-06-24 11:45:00,41.0,41.03,40.99,41.02,15500.0,22.4461,22.4626,22.4407,22.4571,15500.0
2008-06-24 11:50:00,41.01,41.01,40.99,40.99,15100.0,22.4516,22.4516,22.4407,22.4407,15100.0
2008-06-24 11:55:00,41.0,41.02,41.0,41.0,106200.0,22.4461,22.4571,22.4461,22.4461,106200.0
2008-06-24 12:00:00,41.0,41.03,40.99,41.02,27500.0,22.4461,22.4626,22.4407,22.4571,27500.0
2008-06-24 12:05:00,41.01,41.03,40.99,41.03,42800.0,22.4516,22.4626,22.4407,22.4626,42800.0
2008-06-24 12:10:00,41.03,41.05,41.03,41.03,23900.0,22.4626,22.4735,22.4626,22.4626,23900.0
2008-06-24 12:15:00,41.04,41.05,41.03,41.03,39900.0,22.468,22.4735,22.4626,22.4626,39900.0
2008-06-24 12:20:00,41.04,41.08,41.04,41.08,49900.0,22.468,22.4899,22.468,22.4899,49900.0
2008-06-24 12:25:00,41.08,41.12,41.08,41.12,146800.0,22.4899,22.5118,22.4899,22.5118,146800.0
2008-06-24 12:30:00,41.13,41.16,41.04,41.04,133500.0,22.5173,22.5337,22.468,22.468,133500.0
2008-06-24 12:35:00,41.04,41.05,41.03,41.05,64800.0,22.468,22.4735,22.4626,22.4735,64800.0
2008-06-24 12:40:00,41.05,41.09,41.05,41.09,18100.0,22.4735,22.4954,22.4735,22.4954,18100.0
2008-06-24 12:45:00,41.09,41.09,41.05,41.06,8800.0,22.4954,22.4954,22.4735,22.479,8800.0
2008-06-24 12:50:00,41.05,41.07,41.05,41.07,24900.0,22.4735,22.4845,22.4735,22.4845,24900.0
2008-06-24 12:55:00,41.08,41.09,41.07,41.09,10500.0,22.4899,22.4954,22.4845,22.4954,10500.0
2008-06-24 13:00:00,41.09,41.12,41.09,41.11,12200.0,22.4954,22.5118,22.4954,22.5064,12200.0
2008-06-24 13:05:00,41.1,41.13,41.1,41.11,18300.0,22.5009,22.5173,22.5009,22.5064,18300.0
2008-06-24 13:10:00,41.12,41.13,41.11,41.12,18200.0,22.5118,22.5173,22.5064,22.5118,18200.0
2008-06-24 13:15:00,41.12,41.15,41.12,41.15,12900.0,22.5118,22.5283,22.5118,22.5283,12900.0
2008-06-24 13:20:00,41.14,41.15,41.13,41.14,11000.0,22.5228,22.5283,22.5173,22.5228,11000.0
2008-06-24 13:25:00,41.14,41.14,41.13,41.14,9100.0,22.5228,22.5228,22.5173,22.5228,9100.0
2008-06-24 13:30:00,41.14,41.14,41.1,41.11,14400.0,22.5228,22.5228,22.5009,22.5064,14400.0
2008-06-24 13:35:00,41.11,41.14,41.11,41.13,11300.0,22.5064,22.5228,22.5064,22.5173,11300.0
2008-06-24 13:40:00,41.12,41.12,41.11,41.12,6600.0,22.5118,22.5118,22.5064,22.5118,6600.0
2008-06-24 13:45:00,41.11,41.12,41.1,41.11,18300.0,22.5064,22.5118,22.5009,22.5064,18300.0
2008-06-24 13:50:00,41.11,41.12,41.11,41.11,16100.0,22.5064,22.5118,22.5064,22.5064,16100.0
2008-06-24 13:55:00,41.11,41.11,41.09,41.09,32600.0,22.5064,22.5064,22.4954,22.4954,32600.0
2008-06-24 14:00:00,41.09,41.12,41.09,41.12,22100.0,22.4954,22.5118,22.4954,22.5118,22100.0
2008-06-24 14:05:00,41.11,41.12,41.08,41.08,27000.0,22.5064,22.5118,22.4899,22.4899,27000.0
2008-06-24 14:10:00,41.07,41.07,41.04,41.04,15100.0,22.4845,22.4845,22.468,22.468,15100.0
2008-06-24 14:15:00,41.04,41.05,41.04,41.04,9400.0,22.468,22.4735,22.468,22.468,9400.0
2008-06-24 14:20:00,41.04,41.05,41.04,41.05,11200.0,22.468,22.4735,22.468,22.4735,11200.0
2008-06-24 14:25:00,41.05,41.07,41.05,41.06,15900.0,22.4735,22.4845,22.4735,22.479,15900.0
2008-06-24 14:30:00,41.06,41.08,41.06,41.07,20700.0,22.479,22.4899,22.479,22.4845,20700.0
2008-06-24 14:35:00,41.08,41.1,41.06,41.06,26900.0,22.4899,22.5009,22.479,22.479,26900.0
2008-06-24 14:40:00,41.07,41.09,41.07,41.07,9900.0,22.4845,22.4954,22.4845,22.4845,9900.0
2008-06-24 14:45:00,41.07,41.11,41.06,41.11,29300.0,22.4845,22.5064,22.479,22.5064,29300.0
2008-06-24 14:50:00,41.1,41.12,41.09,41.12,17000.0,22.5009,22.5118,22.4954,22.5118,17000.0
2008-06-24 14:55:00,41.12,41.15,41.12,41.15,27400.0,22.5118,22.5283,22.5118,22.5283,27400.0
2008-06-24 15:00:00,41.15,41.16,41.14,41.14,70800.0,22.5283,22.5337,22.5228,22.5228,70800.0
2008-06-24 15:05:00,41.14,41.14,41.11,41.13,24400.0,22.5228,22.5228,22.5064,22.5173,24400.0
2008-06-24 15:10:00,41.13,41.13,41.04,41.05,95100.0,22.5173,22.5173,22.468,22.4735,95100.0
2008-06-24 15:15:00,41.05,41.05,41.01,41.02,259400.0,22.4735,22.4735,22.4516,22.4571,259400.0
2008-06-24 15:20:00,41.02,41.06,41.02,41.04,30300.0,22.4571,22.479,22.4571,22.468,30300.0
2008-06-24 15:25:00,41.04,41.06,41.02,41.06,28500.0,22.468,22.479,22.4571,22.479,28500.0
2008-06-24 15:30:00,41.06,41.06,41.03,41.04,23600.0,22.479,22.479,22.4626,22.468,23600.0
2008-06-24 15:35:00,41.04,41.04,40.99,41.0,58400.0,22.468,22.468,22.4407,22.4461,58400.0
2008-06-24 15:40:00,41.01,41.03,41.0,41.02,57700.0,22.4516,22.4626,22.4461,22.4571,57700.0
2008-06-24 15:45:00,41.02,41.04,41.01,41.03,32100.0,22.4571,22.468,22.4516,22.4626,32100.0
2008-06-24 15:50:00,41.02,41.02,40.96,41.0,233300.0,22.4571,22.4571,22.4242,22.4461,233300.0
2008-06-24 15:55:00,40.99,41.0,40.97,40.97,77100.0,22.4407,22.4461,22.4297,22.4297,77100.0
2008-06-25 09:30:00,40.94,41.17,40.94,41.05,15300.0,22.4133,22.5392,22.4133,22.4735,15300.0
2008-06-25 09:35:00,41.07,41.09,40.97,41.05,135300.0,22.4845,22.4954,22.4297,22.4735,135300.0
2008-06-25 09:40:00,41.04,41.12,41.02,41.06,111600.0,22.468,22.5118,22.4571,22.479,111600.0
2008-06-25 09:45:00,41.05,41.09,41.02,41.02,16400.0,22.4735,22.4954,22.4571,22.4571,16400.0
2008-06-25 09:50:00,41.02,41.04,40.95,40.99,132900.0,22.4571,22.468,22.4188,22.4407,132900.0
2008-06-25 09:55:00,40.99,41.02,40.97,41.02,28400.0,22.4407,22.4571,22.4297,22.4571,28400.0
2008-06-25 10:00:00,41.01,41.06,40.99,41.03,44800.0,22.4516,22.479,22.4407,22.4626,44800.0
2008-06-25 10:05:00,41.02,41.08,41.01,41.07,89200.0,22.4571,22.4899,22.4516,22.4845,89200.0
2008-06-25 10:10:00,41.07,41.09,41.04,41.05,46900.0,22.4845,22.4954,22.468,22.4735,46900.0
2008-06-25 10:15:00,41.05,41.07,41.04,41.06,44800.0,22.4735,22.4845,22.468,22.479,44800.0
2008-06-25 10:20:00,41.06,41.06,41.01,41.03,39900.0,22.479,22.479,22.4516,22.4626,39900.0
2008-06-25 10:25:00,41.02,41.03,40.97,40.97,20600.0,22.4571,22.4626,22.4297,22.4297,20600.0
2008-06-25 10:30:00,40.97,41.03,40.97,41.02,106100.0,22.4297,22.4626,22.4297,22.4571,106100.0
2008-06-25 10:35:00,41.03,41.08,41.01,41.05,86100.0,22.4626,22.4899,22.4516,22.4735,86100.0
2008-06-25 10:40:00,41.04,41.09,41.04,41.06,30400.0,22.468,22.4954,22.468,22.479,30400.0
2008-06-25 10:45:00,41.06,41.08,41.04,41.07,42900.0,22.479,22.4899,22.468,22.4845,42900.0
2008-06-25 10:50:00,41.07,41.08,41.03,41.05,38000.0,22.4845,22.4899,22.4626,22.4735,38000.0
2008-06-25 10:55:00,41.05,41.05,40.99,41.0,24200.0,22.4735,22.4735,22.4407,22.4461,24200.0
2008-06-25 11:00:00,40.99,41.03,40.98,41.0,53800.0,22.4407,22.4626,22.4352,22.4461,53800.0
2008-06-25 11:05:00,40.99,41.0,40.99,41.0,45400.0,22.4407,22.4461,22.4407,22.4461,45400.0
2008-06-25 11:10:00,40.99,41.01,40.99,41.01,10700.0,22.4407,22.4516,22.4407,22.4516,10700.0
2008-06-25 11:15:00,41.01,41.02,41.01,41.01,14000.0,22.4516,22.4571,22.4516,22.4516,14000.0
2008-06-25 11:20:00,41.01,41.06,41.01,41.06,33100.0,22.4516,22.479,22.4516,22.479,33100.0
2008-06-25 11:25:00,41.06,41.06,41.03,41.05,16600.0,22.479,22.479,22.4626,22.4735,16600.0
2008-06-25 11:30:00,41.05,41.12,41.04,41.11,144300.0,22.4735,22.5118,22.468,22.5064,144300.0
2008-06-25 11:35:00,41.11,41.12,41.09,41.09,115700.0,22.5064,22.5118,22.4954,22.4954,115700.0
2008-06-25 11:40:00,41.1,41.12,41.1,41.11,51900.0,22.5009,22.5118,22.5009,22.5064,51900.0
2008-06-25 11:45:00,41.11,41.12,41.1,41.12,15600.0,22.5064,22.5118,22.5009,22.5118,15600.0
2008-06-25 11:50:00,41.12,41.12,41.11,41.11,5100.0,22.5118,22.5118,22.5064,22.5064,5100.0
2008-06-25 11:55:00,41.11,41.11,41.07,41.07,91300.0,22.5064,22.5064,22.4845,22.4845,91300.0
2008-06-25 12:00:00,41.07,41.07,41.04,41.05,31800.0,22.4845,22.4845,22.468,22.4735,31800.0
2008-06-25 12:05:00,41.04,41.04,41.02,41.03,34300.0,22.468,22.468,22.4571,22.4626,34300.0
2008-06-25 12:10:00,41.04,41.04,41.01,41.02,54100.0,22.468,22.468,22.4516,22.4571,54100.0
2008-06-25 12:15:00,41.0,41.0,40.99,41.0,19600.0,22.4461,22.4461,22.4407,22.4461,19600.0
2008-06-25 12:20:00,41.0,41.02,40.99,41.01,25800.0,22.4461,22.4571,22.4407,22.4516,25800.0
2008-06-25 12:25:00,41.01,41.01,40.99,40.99,41700.0,22.4516,22.4516,22.4407,22.4407,41700.0
2008-06-25 12:30:00,40.99,41.0,40.99,41.0,28300.0,22.4407,22.4461,22.4407,22.4461,28300.0
2008-06-25 12:35:00,41.0,41.01,40.99,40.99,15900.0,22.4461,22.4516,22.4407,22.4407,15900.0
2008-06-25 12:40:00,40.99,41.01,40.99,41.0,18400.0,22.4407,22.4516,22.4407,22.4461,18400.0
2008-06-25 12:45:00,41.0,41.01,40.99,41.0,16200.0,22.4461,22.4516,22.4407,22.4461,16200.0
2008-06-25 12:50:00,40.99,40.99,40.98,40.99,7200.0,22.4407,22.4407,22.4352,22.4407,7200.0
2008-06-25 12:55:00,40.99,40.99,40.99,40.99,4900.0,22.4407,22.4407,22.4407,22.4407,4900.0
2008-06-25 13:00:00,40.99,41.0,40.98,40.99,8500.0,22.4407,22.4461,22.4352,22.4407,8500.0
2008-06-25 13:05:00,40.99,40.99,40.98,40.99,24000.0,22.4407,22.4407,22.4352,22.4407,24000.0
2008-06-25 13:10:00,40.99,41.05,40.99,41.05,28700.0,22.4407,22.4735,22.4407,22.4735,28700.0
2008-06-25 13:15:00,41.06,41.08,41.06,41.07,23100.0,22.479,22.4899,22.479,22.4845,23100.0
2008-06-25 13:20:00,41.06,41.08,41.06,41.08,46700.0,22.479,22.4899,22.479,22.4899,46700.0
2008-06-25 13:25:00,41.07,41.07,41.05,41.06,61400.0,22.4845,22.4845,22.4735,22.479,61400.0
2008-06-25 13:30:00,41.06,41.09,41.06,41.08,13600.0,22.479,22.4954,22.479,22.4899,13600.0
2008-06-25 13:35:00,41.08,41.09,41.08,41.09,300.0,22.4899,22.4954,22.4899,22.4954,300.0
2008-06-25 13:40:00,41.09,41.1,41.08,41.1,38000.0,22.4954,22.5009,22.4899,22.5009,38000.0
2008-06-25 13:45:00,41.1,41.11,41.1,41.11,20200.0,22.5009,22.5064,22.5009,22.5064,20200.0
2008-06-25 13:50:00,41.11,41.11,41.1,41.1,22900.0,22.5064,22.5064,22.5009,22.5009,22900.0
2008-06-25 13:55:00,41.1,41.1,41.09,41.09,14100.0,22.5009,22.5009,22.4954,22.4954,14100.0
2008-06-25 14:00:00,41.09,41.09,41.08,41.09,62800.0,22.4954,22.4954,22.4899,22.4954,62800.0
2008-06-25 14:05:00,41.09,41.12,41.09,41.1,18600.0,22.4954,22.5118,22.4954,22.5009,18600.0
2008-06-25 14:10:00,41.09,41.15,41.01,41.09,254800.0,22.4954,22.5283,22.4516,22.4954,254800.0
2008-06-25 14:15:00,41.09,41.22,41.05,41.22,98900.0,22.4954,22.5666,22.4735,22.5666,98900.0
2008-06-25 14:20:00,41.22,41.26,41.17,41.21,76400.0,22.5666,22.5885,22.5392,22.5611,76400.0
2008-06-25 14:25:00,41.22,41.22,41.15,41.18,75000.0,22.5666,22.5666,22.5283,22.5447,75000.0
2008-06-25 14:30:00,41.17,41.2,41.15,41.18,72700.0,22.5392,22.5556,22.5283,22.5447,72700.0
2008-06-25 14:35:00,41.18,41.25,41.18,41.18,115900.0,22.5447,22.583,22.5447,22.5447,115900.0
2008-06-25 14:40:00,41.2,41.26,41.18,41.2,71000.0,22.5556,22.5885,22.5447,22.5556,71000.0
2008-06-25 14:45:00,41.18,41.19,41.12,41.18,100200.0,22.5447,22.5502,22.5118,22.5447,100200.0
2008-06-25 14:50:00,41.17,41.23,41.16,41.21,59100.0,22.5392,22.5721,22.5337,22.5611,59100.0
2008-06-25 14:55:00,41.22,41.23,41.17,41.2,35200.0,22.5666,22.5721,22.5392,22.5556,35200.0
2008-06-25 15:00:00,41.22,41.33,41.19,41.31,81400.0,22.5666,22.6268,22.5502,22.6159,81400.0
2008-06-25 15:05:00,41.31,41.34,41.28,41.34,42000.0,22.6159,22.6323,22.5994,22.6323,42000.0
2008-06-25 15:10:00,41.34,41.41,41.32,41.33,197100.0,22.6323,22.6706,22.6213,22.6268,197100.0
2008-06-25 15:15:00,41.32,41.35,41.28,41.31,92100.0,22.6213,22.6378,22.5994,22.6159,92100.0
2008-06-25 15:20:00,41.29,41.29,41.18,41.24,53000.0,22.6049,22.6049,22.5447,22.5775,53000.0
2008-06-25 15:25:00,41.24,41.25,41.15,41.16,184800.0,22.5775,22.583,22.5283,22.5337,184800.0
2008-06-25 15:30:00,41.16,41.22,41.11,41.11,79300.0,22.5337,22.5666,22.5064,22.5064,79300.0
2008-06-25 15:35:00,41.12,41.19,41.1,41.12,79500.0,22.5118,22.5502,22.5009,22.5118,79500.0
2008-06-25 15:40:00,41.11,41.24,41.11,41.22,84600.0,22.5064,22.5775,22.5064,22.5666,84600.0
2008-06-25 15:45:00,41.21,41.25,41.2,41.2,166800.0,22.5611,22.583,22.5556,22.5556,166800.0
2008-06-25 15:50:00,41.2,41.23,41.19,41.22,96000.0,22.5556,22.5721,22.5502,22.5666,96000.0
2008-06-25 15:55:00,41.22,41.24,41.19,41.24,89900.0,22.5666,22.5775,22.5502,22.5775,89900.0
2008-06-26 09:30:00,40.83,41.39,40.72,40.8,26400.0,22.3531,22.6597,22.2928,22.3366,26400.0
2008-06-26 09:35:00,40.8,40.81,40.75,40.78,22300.0,22.3366,22.3421,22.3093,22.3257,22300.0
2008-06-26 09:40:00,40.79,40.85,40.79,40.84,13800.0,22.3312,22.364,22.3312,22.3585,13800.0
2008-06-26 09:45:00,40.85,40.85,40.81,40.83,8700.0,22.364,22.364,22.3421,22.3531,8700.0
2008-06-26 09:50:00,40.83,40.88,40.82,40.87,45600.0,22.3531,22.3804,22.3476,22.375,45600.0
2008-06-26 09:55:00,40.88,40.93,40.87,40.91,19000.0,22.3804,22.4078,22.375,22.3969,19000.0
2008-06-26 10:00:00,40.93,40.97,40.9,40.9,19300.0,22.4078,22.4297,22.3914,22.3914,19300.0
2008-06-26 10:05:00,40.89,40.91,40.81,40.84,19100.0,22.3859,22.3969,22.3421,22.3585,19100.0
2008-06-26 10:10:00,40.83,40.88,40.81,40.88,18200.0,22.3531,22.3804,22.3421,22.3804,18200.0
2008-06-26 10:15:00,40.87,40.87,40.78,40.8,21900.0,22.375,22.375,22.3257,22.3366,21900.0
2008-06-26 10:20:00,40.81,40.85,40.8,40.85,10500.0,22.3421,22.364,22.3366,22.364,10500.0
2008-06-26 10:25:00,40.85,40.88,40.83,40.86,15100.0,22.364,22.3804,22.3531,22.3695,15100.0
2008-06-26 10:30:00,40.86,40.91,40.85,40.88,49700.0,22.3695,22.3969,22.364,22.3804,49700.0
2008-06-26 10:35:00,40.87,40.87,40.83,40.84,27000.0,22.375,22.375,22.3531,22.3585,27000.0
2008-06-26 10:40:00,40.85,40.85,40.76,40.76,30200.0,22.364,22.364,22.3147,22.3147,30200.0
2008-06-26 10:45:00,40.77,40.77,40.73,40.74,19100.0,22.3202,22.3202,22.2983,22.3038,19100.0
2008-06-26 10:50:00,40.75,40.84,40.7,40.72,51700.0,22.3093,22.3585,22.2819,22.2928,51700.0
2008-06-26 10:55:00,40.72,40.74,40.68,40.7,22500.0,22.2928,22.3038,22.2709,22.2819,22500.0
2008-06-26 11:00:00,40.69,40.7,40.67,40.68,62500.0,22.2764,22.2819,22.2655,22.2709,62500.0
2008-06-26 11:05:00,40.68,40.71,40.68,40.69,24400.0,22.2709,22.2874,22.2709,22.2764,24400.0
2008-06-26 11:10:00,40.71,40.72,40.67,40.7,36300.0,22.2874,22.2928,22.2655,22.2819,36300.0
2008-06-26 11:15:00,40.71,40.77,40.71,40.72,85400.0,22.2874,22.3202,22.2874,22.2928,85400.0
2008-06-26 11:20:00,40.73,40.77,40.72,40.77,19500.0,22.2983,22.3202,22.2928,22.3202,19500.0
2008-06-26 11:25:00,40.77,40.82,40.77,40.81,34700.0,22.3202,22.3476,22.3202,22.3421,34700.0
2008-06-26 11:30:00,40.82,40.85,40.81,40.81,40600.0,22.3476,22.364,22.3421,22.3421,40600.0
2008-06-26 11:35:00,40.81,40.81,40.69,40.69,16900.0,22.3421,22.3421,22.2764,22.2764,16900.0
2008-06-26 11:40:00,40.69,40.74,40.69,40.73,26700.0,22.2764,22.3038,22.2764,22.2983,26700.0
2008-06-26 11:45:00,40.74,40.75,40.72,40.74,19600.0,22.3038,22.3093,22.2928,22.3038,19600.0
2008-06-26 11:50:00,40.74,40.76,40.74,40.74,14200.0,22.3038,22.3147,22.3038,22.3038,14200.0
2008-06-26 11:55:00,40.74,40.77,40.74,40.75,19900.0,22.3038,22.3202,22.3038,22.3093,19900.0
2008-06-26 12:00:00,40.74,40.75,40.72,40.74,36100.0,22.3038,22.3093,22.2928,22.3038,36100.0
2008-06-26 12:05:00,40.74,40.74,40.65,40.68,83100.0,22.3038,22.3038,22.2545,22.2709,83100.0
2008-06-26 12:10:00,40.68,40.68,40.6,40.61,76500.0,22.2709,22.2709,22.2272,22.2326,76500.0
2008-06-26 12:15:00,40.61,40.61,40.57,40.58,8100.0,22.2326,22.2326,22.2107,22.2162,8100.0
2008-06-26 12:20:00,40.59,40.62,40.59,40.62,8900.0,22.2217,22.2381,22.2217,22.2381,8900.0
2008-06-26 12:25:00,40.61,40.61,40.52,40.52,39800.0,22.2326,22.2326,22.1834,22.1834,39800.0
2008-06-26 12:30:00,40.52,40.54,40.47,40.47,42500.0,22.1834,22.1943,22.156,22.156,42500.0
2008-06-26 12:35:00,40.47,40.47,40.42,40.42,76500.0,22.156,22.156,22.1286,22.1286,76500.0
2008-06-26 12:40:00,40.42,40.43,40.4,40.41,27100.0,22.1286,22.1341,22.1177,22.1231,27100.0
2008-06-26 12:45:00,40.42,40.42,40.38,40.38,19100.0,22.1286,22.1286,22.1067,22.1067,19100.0
2008-06-26 12:50:00,40.38,40.41,40.38,40.41,7800.0,22.1067,22.1231,22.1067,22.1231,7800.0
2008-06-26 12:55:00,40.4,40.41,40.35,40.35,76600.0,22.1177,22.1231,22.0903,22.0903,76600.0
2008-06-26 13:00:00,40.34,40.4,40.34,40.4,73500.0,22.0848,22.1177,22.0848,22.1177,73500.0
2008-06-26 13:05:00,40.4,40.41,40.38,40.38,68800.0,22.1177,22.1231,22.1067,22.1067,68800.0
2008-06-26 13:10:00,40.38,40.39,40.34,40.36,53000.0,22.1067,22.1122,22.0848,22.0958,53000.0
2008-06-26 13:15:00,40.35,40.36,40.34,40.34,24100.0,22.0903,22.0958,22.0848,22.0848,24100.0
2008-06-26 13:20:00,40.34,40.35,40.31,40.31,26500.0,22.0848,22.0903,22.0684,22.0684,26500.0
2008-06-26 13:25:00,40.31,40.31,40.25,40.27,45300.0,22.0684,22.0684,22.0355,22.0465,45300.0
2008-06-26 13:30:00,40.27,40.28,40.26,40.27,38700.0,22.0465,22.052,22.041,22.0465,38700.0
2008-06-26 13:35:00,40.28,40.31,40.28,40.31,34500.0,22.052,22.0684,22.052,22.0684,34500.0
2008-06-26 13:40:00,40.31,40.31,40.29,40.3,25800.0,22.0684,22.0684,22.0574,22.0629,25800.0
2008-06-26 13:45:00,40.3,40.31,40.29,40.3,96200.0,22.0629,22.0684,22.0574,22.0629,96200.0
2008-06-26 13:50:00,40.3,40.35,40.3,40.35,44400.0,22.0629,22.0903,22.0629,22.0903,44400.0
2008-06-26 13:55:00,40.36,40.41,40.34,40.41,59000.0,22.0958,22.1231,22.0848,22.1231,59000.0
2008-06-26 14:00:00,40.41,40.44,40.4,40.43,123400.0,22.1231,22.1396,22.1177,22.1341,123400.0
2008-06-26 14:05:00,40.43,40.48,40.39,40.47,245700.0,22.1341,22.1615,22.1122,22.156,245700.0
2008-06-26 14:10:00,40.47,40.47,40.35,40.35,22200.0,22.156,22.156,22.0903,22.0903,22200.0
2008-06-26 14:15:00,40.36,40.38,40.32,40.32,101000.0,22.0958,22.1067,22.0739,22.0739,101000.0
2008-06-26 14:20:00,40.33,40.33,40.31,40.32,57200.0,22.0793,22.0793,22.0684,22.0739,57200.0
2008-06-26 14:25:00,40.33,40.36,40.32,40.34,79300.0,22.0793,22.0958,22.0739,22.0848,79300.0
2008-06-26 14:30:00,40.34,40.36,40.32,40.32,53500.0,22.0848,22.0958,22.0739,22.0739,53500.0
2008-06-26 14:35:00,40.3,40.31,40.25,40.25,32000.0,22.0629,22.0684,22.0355,22.0355,32000.0
2008-06-26 14:40:00,40.25,40.25,40.19,40.2,189400.0,22.0355,22.0355,22.0027,22.0082,189400.0
2008-06-26 14:45:00,40.2,40.21,40.17,40.18,110200.0,22.0082,22.0136,21.9917,21.9972,110200.0
2008-06-26 14:50:00,40.18,40.18,40.11,40.14,205500.0,21.9972,21.9972,21.9589,21.9753,205500.0
2008-06-26 14:55:00,40.13,40.13,40.08,40.08,92900.0,21.9698,21.9698,21.9425,21.9425,92900.0
2008-06-26 15:00:00,40.08,40.16,40.08,40.15,149600.0,21.9425,21.9863,21.9425,21.9808,149600.0
2008-06-26 15:05:00,40.15,40.15,40.14,40.15,77900.0,21.9808,21.9808,21.9753,21.9808,77900.0
2008-06-26 15:10:00,40.15,40.17,40.14,40.17,167000.0,21.9808,21.9917,21.9753,21.9917,167000.0
2008-06-26 15:15:00,40.18,40.24,40.17,40.21,81300.0,21.9972,22.0301,21.9917,22.0136,81300.0
2008-06-26 15:20:00,40.21,40.21,40.15,40.19,96600.0,22.0136,22.0136,21.9808,22.0027,96600.0
2008-06-26 15:25:00,40.19,40.23,40.19,40.21,140900.0,22.0027,22.0246,22.0027,22.0136,140900.0
2008-06-26 15:30:00,40.22,40.23,40.2,40.22,56700.0,22.0191,22.0246,22.0082,22.0191,56700.0
2008-06-26 15:35:00,40.22,40.27,40.21,40.23,73200.0,22.0191,22.0465,22.0136,22.0246,73200.0
2008-06-26 15:40:00,40.23,40.24,40.14,40.17,63000.0,22.0246,22.0301,21.9753,21.9917,63000.0
2008-06-26 15:45:00,40.17,40.17,40.11,40.15,157500.0,21.9917,21.9917,21.9589,21.9808,157500.0
2008-06-26 15:50:00,40.16,40.16,40.1,40.12,153500.0,21.9863,21.9863,21.9534,21.9644,153500.0
2008-06-26 15:55:00,40.12,40.14,40.08,40.08,371600.0,21.9644,21.9753,21.9425,21.9425,371600.0
2008-06-27 09:30:00,40.07,40.29,40.01,40.29,16400.0,21.937,22.0574,21.9041,22.0574,16400.0
2008-06-27 09:35:00,40.21,40.41,40.2,40.39,31100.0,22.0136,22.1231,22.0082,22.1122,31100.0
2008-06-27 09:40:00,40.38,40.38,40.12,40.27,292900.0,22.1067,22.1067,21.9644,22.0465,292900.0
2008-06-27 09:45:00,40.26,40.32,40.26,40.31,26400.0,22.041,22.0739,22.041,22.0684,26400.0
2008-06-27 09:50:00,40.32,40.37,40.28,40.28,114700.0,22.0739,22.1012,22.052,22.052,114700.0
2008-06-27 09:55:00,40.28,40.3,40.21,40.21,48400.0,22.052,22.0629,22.0136,22.0136,48400.0
2008-06-27 10:00:00,40.21,40.29,40.19,40.29,63900.0,22.0136,22.0574,22.0027,22.0574,63900.0
2008-06-27 10:05:00,40.29,40.29,40.22,40.27,71700.0,22.0574,22.0574,22.0191,22.0465,71700.0
2008-06-27 10:10:00,40.26,40.26,40.17,40.2,179800.0,22.041,22.041,21.9917,22.0082,179800.0
2008-06-27 10:15:00,40.19,40.21,40.17,40.19,68800.0,22.0027,22.0136,21.9917,22.0027,68800.0
2008-06-27 10:20:00,40.18,40.18,40.12,40.13,135500.0,21.9972,21.9972,21.9644,21.9698,135500.0
2008-06-27 10:25:00,40.15,40.19,40.15,40.19,103400.0,21.9808,22.0027,21.9808,22.0027,103400.0
2008-06-27 10:30:00,40.19,40.25,40.19,40.23,130800.0,22.0027,22.0355,22.0027,22.0246,130800.0
2008-06-27 10:35:00,40.23,40.24,40.17,40.24,82200.0,22.0246,22.0301,21.9917,22.0301,82200.0
2008-06-27 10:40:00,40.25,40.25,40.16,40.17,65100.0,22.0355,22.0355,21.9863,21.9917,65100.0
2008-06-27 10:45:00,40.16,40.16,40.1,40.11,64600.0,21.9863,21.9863,21.9534,21.9589,64600.0
2008-06-27 10:50:00,40.12,40.12,40.07,40.07,13700.0,21.9644,21.9644,21.937,21.937,13700.0
2008-06-27 10:55:00,40.07,40.12,40.06,40.06,82600.0,21.937,21.9644,21.9315,21.9315,82600.0
2008-06-27 11:00:00,40.06,40.07,40.01,40.06,113900.0,21.9315,21.937,21.9041,21.9315,113900.0
2008-06-27 11:05:00,40.05,40.05,40.03,40.04,18400.0,21.926,21.926,21.9151,21.9206,18400.0
2008-06-27 11:10:00,40.04,40.1,40.04,40.08,55300.0,21.9206,21.9534,21.9206,21.9425,55300.0
2008-06-27 11:15:00,40.08,40.12,40.04,40.06,38000.0,21.9425,21.9644,21.9206,21.9315,38000.0
2008-06-27 11:20:00,40.05,40.06,40.03,40.04,23600.0,21.926,21.9315,21.9151,21.9206,23600.0
2008-06-27 11:25:00,40.04,40.07,40.03,40.07,30400.0,21.9206,21.937,21.9151,21.937,30400.0
2008-06-27 11:30:00,40.07,40.09,40.05,40.09,26100.0,21.937,21.9479,21.926,21.9479,26100.0
2008-06-27 11:35:00,40.09,40.09,40.08,40.09,11200.0,21.9479,21.9479,21.9425,21.9479,11200.0
2008-06-27 11:40:00,40.09,40.09,40.05,40.05,25200.0,21.9479,21.9479,21.926,21.926,25200.0
2008-06-27 11:45:00,40.05,40.06,40.04,40.06,5100.0,21.926,21.9315,21.9206,21.9315,5100.0
2008-06-27 11:50:00,40.06,40.06,40.03,40.04,50600.0,21.9315,21.9315,21.9151,21.9206,50600.0
2008-06-27 11:55:00,40.03,40.04,40.0,40.01,20000.0,21.9151,21.9206,21.8987,21.9041,20000.0
2008-06-27 12:00:00,40.01,40.02,40.0,40.02,25300.0,21.9041,21.9096,21.8987,21.9096,25300.0
2008-06-27 12:05:00,40.02,40.06,40.01,40.05,20700.0,21.9096,21.9315,21.9041,21.926,20700.0
2008-06-27 12:10:00,40.06,40.08,40.05,40.07,52900.0,21.9315,21.9425,21.926,21.937,52900.0
2008-06-27 12:15:00,40.07,40.08,40.06,40.07,27800.0,21.937,21.9425,21.9315,21.937,27800.0
2008-06-27 12:20:00,40.07,40.08,40.03,40.03,33500.0,21.937,21.9425,21.9151,21.9151,33500.0
2008-06-27 12:25:00,40.04,40.04,40.02,40.02,14700.0,21.9206,21.9206,21.9096,21.9096,14700.0
2008-06-27 12:30:00,40.03,40.05,40.02,40.05,24700.0,21.9151,21.926,21.9096,21.926,24700.0
2008-06-27 12:35:00,40.04,40.04,40.01,40.01,12800.0,21.9206,21.9206,21.9041,21.9041,12800.0
2008-06-27 12:40:00,40.01,40.02,39.97,39.97,39100.0,21.9041,21.9096,21.8822,21.8822,39100.0
2008-06-27 12:45:00,39.97,39.98,39.95,39.97,51300.0,21.8822,21.8877,21.8713,21.8822,51300.0
2008-06-27 12:50:00,39.97,40.0,39.96,39.98,24100.0,21.8822,21.8987,21.8768,21.8877,24100.0
2008-06-27 12:55:00,39.97,39.98,39.94,39.96,33400.0,21.8822,21.8877,21.8658,21.8768,33400.0
2008-06-27 13:00:00,39.97,39.98,39.95,39.96,30300.0,21.8822,21.8877,21.8713,21.8768,30300.0
2008-06-27 13:05:00,39.95,39.97,39.91,39.91,32100.0,21.8713,21.8822,21.8494,21.8494,32100.0
2008-06-27 13:10:00,39.91,39.91,39.85,39.91,81100.0,21.8494,21.8494,21.8166,21.8494,81100.0
2008-06-27 13:15:00,39.92,39.93,39.86,39.87,31200.0,21.8549,21.8603,21.822,21.8275,31200.0
2008-06-27 13:20:00,39.86,39.88,39.86,39.87,62600.0,21.822,21.833,21.822,21.8275,62600.0
2008-06-27 13:25:00,39.88,39.9,39.87,39.88,43900.0,21.833,21.8439,21.8275,21.833,43900.0
2008-06-27 13:30:00,39.89,39.91,39.89,39.91,34300.0,21.8385,21.8494,21.8385,21.8494,34300.0
2008-06-27 13:35:00,39.9,39.91,39.87,39.91,61900.0,21.8439,21.8494,21.8275,21.8494,61900.0
2008-06-27 13:40:00,39.91,39.92,39.89,39.9,14600.0,21.8494,21.8549,21.8385,21.8439,14600.0
2008-06-27 13:45:00,39.91,39.93,39.89,39.93,17000.0,21.8494,21.8603,21.8385,21.8603,17000.0
2008-06-27 13:50:00,39.93,39.93,39.88,39.92,75300.0,21.8603,21.8603,21.833,21.8549,75300.0
2008-06-27 13:55:00,39.92,39.96,39.92,39.94,21400.0,21.8549,21.8768,21.8549,21.8658,21400.0
2008-06-27 14:00:00,39.95,39.98,39.95,39.96,69500.0,21.8713,21.8877,21.8713,21.8768,69500.0
2008-06-27 14:05:00,39.96,39.99,39.94,39.96,49600.0,21.8768,21.8932,21.8658,21.8768,49600.0
2008-06-27 14:10:00,39.97,39.97,39.94,39.96,19400.0,21.8822,21.8822,21.8658,21.8768,19400.0
2008-06-27 14:15:00,39.95,39.98,39.93,39.96,63700.0,21.8713,21.8877,21.8603,21.8768,63700.0
2008-06-27 14:20:00,39.96,40.0,39.96,39.98,118900.0,21.8768,21.8987,21.8768,21.8877,118900.0
2008-06-27 14:25:00,39.97,40.03,39.93,40.0,213300.0,21.8822,21.9151,21.8603,21.8987,213300.0
2008-06-27 14:30:00,40.0,40.01,39.94,39.96,82500.0,21.8987,21.9041,21.8658,21.8768,82500.0
2008-06-27 14:35:00,39.96,39.98,39.95,39.98,86400.0,21.8768,21.8877,21.8713,21.8877,86400.0
2008-06-27 14:40:00,39.98,39.98,39.92,39.93,51400.0,21.8877,21.8877,21.8549,21.8603,51400.0
2008-06-27 14:45:00,39.92,39.95,39.92,39.95,21400.0,21.8549,21.8713,21.8549,21.8713,21400.0
2008-06-27 14:50:00,39.94,39.95,39.92,39.94,38200.0,21.8658,21.8713,21.8549,21.8658,38200.0
2008-06-27 14:55:00,39.94,39.94,39.9,39.94,56400.0,21.8658,21.8658,21.8439,21.8658,56400.0
2008-06-27 15:00:00,39.95,39.95,39.89,39.89,51000.0,21.8713,21.8713,21.8385,21.8385,51000.0
2008-06-27 15:05:00,39.89,39.91,39.85,39.87,43500.0,21.8385,21.8494,21.8166,21.8275,43500.0
2008-06-27 15:10:00,39.87,39.88,39.8,39.83,384200.0,21.8275,21.833,21.7892,21.8056,384200.0
2008-06-27 15:15:00,39.82,39.83,39.78,39.79,31900.0,21.8001,21.8056,21.7782,21.7837,31900.0
2008-06-27 15:20:00,39.78,39.83,39.76,39.82,94100.0,21.7782,21.8056,21.7673,21.8001,94100.0
2008-06-27 15:25:00,39.83,39.84,39.76,39.76,64600.0,21.8056,21.8111,21.7673,21.7673,64600.0
2008-06-27 15:30:00,39.75,39.75,39.71,39.72,109000.0,21.7618,21.7618,21.7399,21.7454,109000.0
2008-06-27 15:35:00,39.73,39.76,39.72,39.73,36500.0,21.7509,21.7673,21.7454,21.7509,36500.0
2008-06-27 15:40:00,39.73,39.82,39.73,39.82,230800.0,21.7509,21.8001,21.7509,21.8001,230800.0
2008-06-27 15:45:00,39.82,39.85,39.8,39.84,131400.0,21.8001,21.8166,21.7892,21.8111,131400.0
2008-06-27 15:50:00,39.84,39.87,39.83,39.86,106300.0,21.8111,21.8275,21.8056,21.822,106300.0
2008-06-27 15:55:00,39.85,39.85,39.81,39.82,267500.0,21.8166,21.8166,21.7947,21.8001,267500.0
2008-06-30 09:30:00,39.83,40.05,39.83,39.87,117100.0,21.8056,21.926,21.8056,21.8275,117100.0
2008-06-30 09:35:00,39.89,39.92,39.86,39.92,3100.0,21.8385,21.8549,21.822,21.8549,3100.0
2008-06-30 09:40:00,39.93,39.93,39.8,39.85,144300.0,21.8603,21.8603,21.7892,21.8166,144300.0
2008-06-30 09:45:00,39.85,39.95,39.81,39.94,41000.0,21.8166,21.8713,21.7947,21.8658,41000.0
2008-06-30 09:50:00,39.95,40.05,39.95,40.02,68200.0,21.8713,21.926,21.8713,21.9096,68200.0
2008-06-30 09:55:00,40.02,40.07,40.01,40.02,21400.0,21.9096,21.937,21.9041,21.9096,21400.0
2008-06-30 10:00:00,40.02,40.03,39.97,39.97,45000.0,21.9096,21.9151,21.8822,21.8822,45000.0
2008-06-30 10:05:00,39.98,40.01,39.95,39.95,45800.0,21.8877,21.9041,21.8713,21.8713,45800.0
2008-06-30 10:10:00,39.95,39.95,39.86,39.87,91300.0,21.8713,21.8713,21.822,21.8275,91300.0
2008-06-30 10:15:00,39.87,39.96,39.86,39.95,50200.0,21.8275,21.8768,21.822,21.8713,50200.0
2008-06-30 10:20:00,39.96,40.07,39.95,40.06,369600.0,21.8768,21.937,21.8713,21.9315,369600.0
2008-06-30 10:25:00,40.07,40.13,40.07,40.13,89200.0,21.937,21.9698,21.937,21.9698,89200.0
2008-06-30 10:30:00,40.12,40.18,40.12,40.16,105600.0,21.9644,21.9972,21.9644,21.9863,105600.0
2008-06-30 10:35:00,40.16,40.26,40.16,40.24,228500.0,21.9863,22.041,21.9863,22.0301,228500.0
2008-06-30 10:40:00,40.24,40.24,40.22,40.24,47000.0,22.0301,22.0301,22.0191,22.0301,47000.0
2008-06-30 10:45:00,40.24,40.26,40.23,40.25,30500.0,22.0301,22.041,22.0246,22.0355,30500.0
2008-06-30 10:50:00,40.26,40.29,40.24,40.29,41700.0,22.041,22.0574,22.0301,22.0574,41700.0
2008-06-30 10:55:00,40.29,40.37,40.29,40.37,66500.0,22.0574,22.1012,22.0574,22.1012,66500.0
2008-06-30 11:00:00,40.37,40.41,40.36,40.4,163400.0,22.1012,22.1231,22.0958,22.1177,163400.0
2008-06-30 11:05:00,40.41,40.41,40.38,40.39,33600.0,22.1231,22.1231,22.1067,22.1122,33600.0
2008-06-30 11:10:00,40.39,40.4,40.38,40.4,13500.0,22.1122,22.1177,22.1067,22.1177,13500.0
2008-06-30 11:15:00,40.4,40.42,40.39,40.41,61300.0,22.1177,22.1286,22.1122,22.1231,61300.0
2008-06-30 11:20:00,40.41,40.41,40.35,40.38,76500.0,22.1231,22.1231,22.0903,22.1067,76500.0
2008-06-30 11:25:00,40.38,40.4,40.37,40.39,18400.0,22.1067,22.1177,22.1012,22.1122,18400.0
2008-06-30 11:30:00,40.39,40.41,40.38,40.41,17400.0,22.1122,22.1231,22.1067,22.1231,17400.0
2008-06-30 11:35:00,40.4,40.4,40.38,40.4,13000.0,22.1177,22.1177,22.1067,22.1177,13000.0
2008-06-30 11:40:00,40.41,40.44,40.41,40.44,22000.0,22.1231,22.1396,22.1231,22.1396,22000.0
2008-06-30 11:45:00,40.44,40.45,40.43,40.44,7700.0,22.1396,22.145,22.1341,22.1396,7700.0
2008-06-30 11:50:00,40.45,40.47,40.44,40.47,34500.0,22.145,22.156,22.1396,22.156,34500.0
2008-06-30 11:55:00,40.47,40.53,40.47,40.52,45300.0,22.156,22.1888,22.156,22.1834,45300.0
2008-06-30 12:00:00,40.53,40.53,40.51,40.51,23500.0,22.1888,22.1888,22.1779,22.1779,23500.0
2008-06-30 12:05:00,40.51,40.52,40.47,40.48,46500.0,22.1779,22.1834,22.156,22.1615,46500.0
2008-06-30 12:10:00,40.47,40.5,40.47,40.49,72400.0,22.156,22.1724,22.156,22.1669,72400.0
2008-06-30 12:15:00,40.49,40.51,40.48,40.5,25800.0,22.1669,22.1779,22.1615,22.1724,25800.0
2008-06-30 12:20:00,40.49,40.53,40.48,40.53,43100.0,22.1669,22.1888,22.1615,22.1888,43100.0
2008-06-30 12:25:00,40.52,40.52,40.51,40.52,15900.0,22.1834,22.1834,22.1779,22.1834,15900.0
2008-06-30 12:30:00,40.51,40.53,40.5,40.53,21800.0,22.1779,22.1888,22.1724,22.1888,21800.0
2008-06-30 12:35:00,40.53,40.53,40.5,40.52,18800.0,22.1888,22.1888,22.1724,22.1834,18800.0
2008-06-30 12:40:00,40.53,40.56,40.52,40.56,129700.0,22.1888,22.2053,22.1834,22.2053,129700.0
2008-06-30 12:45:00,40.56,40.63,40.56,40.63,39000.0,22.2053,22.2436,22.2053,22.2436,39000.0
2008-06-30 12:50:00,40.63,40.68,40.62,40.68,43500.0,22.2436,22.2709,22.2381,22.2709,43500.0
2008-06-30 12:55:00,40.68,40.69,40.66,40.69,33500.0,22.2709,22.2764,22.26,22.2764,33500.0
2008-06-30 13:00:00,40.7,40.71,40.67,40.67,77900.0,22.2819,22.2874,22.2655,22.2655,77900.0
2008-06-30 13:05:00,40.67,40.67,40.62,40.62,150900.0,22.2655,22.2655,22.2381,22.2381,150900.0
2008-06-30 13:10:00,40.63,40.65,40.62,40.63,79300.0,22.2436,22.2545,22.2381,22.2436,79300.0
2008-06-30 13:15:00,40.63,40.63,40.6,40.61,227700.0,22.2436,22.2436,22.2272,22.2326,227700.0
2008-06-30 13:20:00,40.61,40.63,40.59,40.62,162000.0,22.2326,22.2436,22.2217,22.2381,162000.0
2008-06-30 13:25:00,40.63,40.64,40.61,40.61,97000.0,22.2436,22.2491,22.2326,22.2326,97000.0
2008-06-30 13:30:00,40.6,40.62,40.6,40.62,22700.0,22.2272,22.2381,22.2272,22.2381,22700.0
2008-06-30 13:35:00,40.61,40.63,40.6,40.62,27500.0,22.2326,22.2436,22.2272,22.2381,27500.0
2008-06-30 13:40:00,40.61,40.62,40.59,40.6,39700.0,22.2326,22.2381,22.2217,22.2272,39700.0
2008-06-30 13:45:00,40.6,40.6,40.56,40.57,75100.0,22.2272,22.2272,22.2053,22.2107,75100.0
2008-06-30 13:50:00,40.58,40.6,40.57,40.6,45300.0,22.2162,22.2272,22.2107,22.2272,45300.0
2008-06-30 13:55:00,40.6,40.63,40.59,40.62,67300.0,22.2272,22.2436,22.2217,22.2381,67300.0
2008-06-30 14:00:00,40.63,40.67,40.62,40.64,132600.0,22.2436,22.2655,22.2381,22.2491,132600.0
2008-06-30 14:05:00,40.65,40.67,40.63,40.67,91000.0,22.2545,22.2655,22.2436,22.2655,91000.0
2008-06-30 14:10:00,40.67,40.74,40.67,40.74,201800.0,22.2655,22.3038,22.2655,22.3038,201800.0
2008-06-30 14:15:00,40.74,40.75,40.73,40.74,33500.0,22.3038,22.3093,22.2983,22.3038,33500.0
2008-06-30 14:20:00,40.75,40.77,40.75,40.76,22700.0,22.3093,22.3202,22.3093,22.3147,22700.0
2008-06-30 14:25:00,40.76,40.78,40.76,40.77,32900.0,22.3147,22.3257,22.3147,22.3202,32900.0
2008-06-30 14:30:00,40.76,40.77,40.75,40.75,50200.0,22.3147,22.3202,22.3093,22.3093,50200.0
2008-06-30 14:35:00,40.75,40.76,40.73,40.74,29200.0,22.3093,22.3147,22.2983,22.3038,29200.0
2008-06-30 14:40:00,40.74,40.75,40.72,40.75,57500.0,22.3038,22.3093,22.2928,22.3093,57500.0
2008-06-30 14:45:00,40.73,40.74,40.7,40.72,106200.0,22.2983,22.3038,22.2819,22.2928,106200.0
2008-06-30 14:50:00,40.73,40.75,40.72,40.75,53000.0,22.2983,22.3093,22.2928,22.3093,53000.0
2008-06-30 14:55:00,40.75,40.76,40.72,40.72,27500.0,22.3093,22.3147,22.2928,22.2928,27500.0
2008-06-30 15:00:00,40.72,40.75,40.72,40.75,108100.0,22.2928,22.3093,22.2928,22.3093,108100.0
2008-06-30 15:05:00,40.75,40.78,40.75,40.78,13100.0,22.3093,22.3257,22.3093,22.3257,13100.0
2008-06-30 15:10:00,40.78,40.84,40.77,40.82,119300.0,22.3257,22.3585,22.3202,22.3476,119300.0
2008-06-30 15:15:00,40.82,40.84,40.81,40.82,22000.0,22.3476,22.3585,22.3421,22.3476,22000.0
2008-06-30 15:20:00,40.81,40.87,40.81,40.87,73400.0,22.3421,22.375,22.3421,22.375,73400.0
2008-06-30 15:25:00,40.87,40.88,40.85,40.88,61800.0,22.375,22.3804,22.364,22.3804,61800.0
2008-06-30 15:30:00,40.88,40.88,40.83,40.85,59700.0,22.3804,22.3804,22.3531,22.364,59700.0
2008-06-30 15:35:00,40.84,40.93,40.84,40.92,148600.0,22.3585,22.4078,22.3585,22.4023,148600.0
2008-06-30 15:40:00,40.92,40.99,40.92,40.95,209700.0,22.4023,22.4407,22.4023,22.4188,209700.0
2008-06-30 15:45:00,40.96,40.96,40.87,40.89,222200.0,22.4242,22.4242,22.375,22.3859,222200.0
2008-06-30 15:50:00,40.89,40.9,40.8,40.81,487600.0,22.3859,22.3914,22.3366,22.3421,487600.0
2008-06-30 15:55:00,40.8,40.81,40.71,40.74,372300.0,22.3366,22.3421,22.2874,22.3038,372300.0
2008-07-01 09:30:00,40.31,40.54,40.22,40.25,78000.0,22.0684,22.1943,22.0191,22.0355,78000.0
2008-07-01 09:35:00,40.24,40.33,40.19,40.32,143800.0,22.0301,22.0793,22.0027,22.0739,143800.0
2008-07-01 09:40:00,40.31,40.48,40.26,40.35,255100.0,22.0684,22.1615,22.041,22.0903,255100.0
2008-07-01 09:45:00,40.35,40.5,40.35,40.5,55000.0,22.0903,22.1724,22.0903,22.1724,55000.0
2008-07-01 09:50:00,40.5,40.52,40.49,40.51,25200.0,22.1724,22.1834,22.1669,22.1779,25200.0
2008-07-01 09:55:00,40.52,40.6,40.48,40.6,217600.0,22.1834,22.2272,22.1615,22.2272,217600.0
2008-07-01 10:00:00,40.61,40.82,40.54,40.66,128800.0,22.2326,22.3476,22.1943,22.26,128800.0
2008-07-01 10:05:00,40.65,40.75,40.64,40.71,412100.0,22.2545,22.3093,22.2491,22.2874,412100.0
2008-07-01 10:10:00,40.71,40.75,40.67,40.74,96300.0,22.2874,22.3093,22.2655,22.3038,96300.0
2008-07-01 10:15:00,40.73,40.83,40.7,40.79,258800.0,22.2983,22.3531,22.2819,22.3312,258800.0
2008-07-01 10:20:00,40.81,40.94,40.81,40.92,83600.0,22.3421,22.4133,22.3421,22.4023,83600.0
2008-07-01 10:25:00,40.92,40.96,40.89,40.96,186900.0,22.4023,22.4242,22.3859,22.4242,186900.0
2008-07-01 10:30:00,40.96,40.97,40.94,40.96,91400.0,22.4242,22.4297,22.4133,22.4242,91400.0
2008-07-01 10:35:00,40.96,41.04,40.94,41.04,201700.0,22.4242,22.468,22.4133,22.468,201700.0
2008-07-01 10:40:00,41.03,41.03,40.98,40.98,169200.0,22.4626,22.4626,22.4352,22.4352,169200.0
2008-07-01 10:45:00,40.97,41.02,40.96,41.01,39800.0,22.4297,22.4571,22.4242,22.4516,39800.0
2008-07-01 10:50:00,41.02,41.03,40.99,41.01,20900.0,22.4571,22.4626,22.4407,22.4516,20900.0
2008-07-01 10:55:00,41.01,41.03,40.99,41.01,13500.0,22.4516,22.4626,22.4407,22.4516,13500.0
2008-07-01 11:00:00,41.01,41.03,40.99,40.99,23400.0,22.4516,22.4626,22.4407,22.4407,23400.0
2008-07-01 11:05:00,40.99,41.02,40.96,40.96,52000.0,22.4407,22.4571,22.4242,22.4242,52000.0
2008-07-01 11:10:00,40.96,40.96,40.89,40.9,141300.0,22.4242,22.4242,22.3859,22.3914,141300.0
2008-07-01 11:15:00,40.9,40.93,40.85,40.86,90300.0,22.3914,22.4078,22.364,22.3695,90300.0
2008-07-01 11:20:00,40.87,40.94,40.85,40.92,94000.0,22.375,22.4133,22.364,22.4023,94000.0
2008-07-01 11:25:00,40.91,41.0,40.9,40.99,153100.0,22.3969,22.4461,22.3914,22.4407,153100.0
2008-07-01 11:30:00,40.99,40.99,40.94,40.95,38900.0,22.4407,22.4407,22.4133,22.4188,38900.0
2008-07-01 11:35:00,40.94,40.95,40.89,40.9,22500.0,22.4133,22.4188,22.3859,22.3914,22500.0
2008-07-01 11:40:00,40.9,41.06,40.9,41.05,273500.0,22.3914,22.479,22.3914,22.4735,273500.0
2008-07-01 11:45:00,41.05,41.06,41.03,41.03,15000.0,22.4735,22.479,22.4626,22.4626,15000.0
2008-07-01 11:50:00,41.03,41.07,41.0,41.0,25000.0,22.4626,22.4845,22.4461,22.4461,25000.0
2008-07-01 11:55:00,40.99,41.01,40.95,40.99,37300.0,22.4407,22.4516,22.4188,22.4407,37300.0
2008-07-01 12:00:00,41.0,41.02,40.98,41.0,18600.0,22.4461,22.4571,22.4352,22.4461,18600.0
2008-07-01 12:05:00,41.0,41.03,40.99,41.02,25800.0,22.4461,22.4626,22.4407,22.4571,25800.0
2008-07-01 12:10:00,41.02,41.03,40.96,41.02,384900.0,22.4571,22.4626,22.4242,22.4571,384900.0
2008-07-01 12:15:00,41.02,41.03,40.93,40.95,116700.0,22.4571,22.4626,22.4078,22.4188,116700.0
2008-07-01 12:20:00,40.95,40.97,40.86,40.86,122200.0,22.4188,22.4297,22.3695,22.3695,122200.0
2008-07-01 12:25:00,40.86,40.86,40.72,40.76,189700.0,22.3695,22.3695,22.2928,22.3147,189700.0
2008-07-01 12:30:00,40.74,40.77,40.74,40.74,37000.0,22.3038,22.3202,22.3038,22.3038,37000.0
2008-07-01 12:35:00,40.75,40.76,40.73,40.75,13700.0,22.3093,22.3147,22.2983,22.3093,13700.0
2008-07-01 12:40:00,40.75,40.77,40.73,40.74,52300.0,22.3093,22.3202,22.2983,22.3038,52300.0
2008-07-01 12:45:00,40.74,40.75,40.72,40.75,18200.0,22.3038,22.3093,22.2928,22.3093,18200.0
2008-07-01 12:50:00,40.75,40.75,40.73,40.75,19200.0,22.3093,22.3093,22.2983,22.3093,19200.0
2008-07-01 12:55:00,40.75,40.79,40.75,40.79,50100.0,22.3093,22.3312,22.3093,22.3312,50100.0
2008-07-01 13:00:00,40.79,40.86,40.79,40.86,46200.0,22.3312,22.3695,22.3312,22.3695,46200.0
2008-07-01 13:05:00,40.86,40.87,40.82,40.82,70000.0,22.3695,22.375,22.3476,22.3476,70000.0
2008-07-01 13:10:00,40.82,40.87,40.81,40.85,36900.0,22.3476,22.375,22.3421,22.364,36900.0
2008-07-01 13:15:00,40.85,40.86,40.84,40.84,39000.0,22.364,22.3695,22.3585,22.3585,39000.0
2008-07-01 13:20:00,40.84,40.86,40.82,40.82,19200.0,22.3585,22.3695,22.3476,22.3476,19200.0
2008-07-01 13:25:00,40.83,40.87,40.83,40.83,24500.0,22.3531,22.375,22.3531,22.3531,24500.0
2008-07-01 13:30:00,40.83,40.85,40.81,40.81,22800.0,22.3531,22.364,22.3421,22.3421,22800.0
2008-07-01 13:35:00,40.82,40.82,40.79,40.79,10500.0,22.3476,22.3476,22.3312,22.3312,10500.0
2008-07-01 13:40:00,40.8,40.8,40.73,40.74,50300.0,22.3366,22.3366,22.2983,22.3038,50300.0
2008-07-01 13:45:00,40.74,40.88,40.74,40.87,52200.0,22.3038,22.3804,22.3038,22.375,52200.0
2008-07-01 13:50:00,40.88,40.92,40.82,40.82,69400.0,22.3804,22.4023,22.3476,22.3476,69400.0
2008-07-01 13:55:00,40.82,40.87,40.81,40.81,39500.0,22.3476,22.375,22.3421,22.3421,39500.0
2008-07-01 14:00:00,40.81,40.88,40.79,40.85,38400.0,22.3421,22.3804,22.3312,22.364,38400.0
2008-07-01 14:05:00,40.86,40.96,40.85,40.91,51300.0,22.3695,22.4242,22.364,22.3969,51300.0
2008-07-01 14:10:00,40.91,41.0,40.9,40.98,70100.0,22.3969,22.4461,22.3914,22.4352,70100.0
2008-07-01 14:15:00,40.98,41.02,40.94,40.95,144900.0,22.4352,22.4571,22.4133,22.4188,144900.0
2008-07-01 14:20:00,40.95,41.02,40.94,40.97,31100.0,22.4188,22.4571,22.4133,22.4297,31100.0
2008-07-01 14:25:00,40.97,40.97,40.89,40.91,38400.0,22.4297,22.4297,22.3859,22.3969,38400.0
2008-07-01 14:30:00,40.9,40.95,40.89,40.94,33800.0,22.3914,22.4188,22.3859,22.4133,33800.0
2008-07-01 14:35:00,40.96,41.02,40.94,41.02,135900.0,22.4242,22.4571,22.4133,22.4571,135900.0
2008-07-01 14:40:00,41.02,41.09,40.97,41.04,211800.0,22.4571,22.4954,22.4297,22.468,211800.0
2008-07-01 14:45:00,41.04,41.07,40.98,40.99,72600.0,22.468,22.4845,22.4352,22.4407,72600.0
2008-07-01 14:50:00,41.01,41.15,41.01,41.15,212100.0,22.4516,22.5283,22.4516,22.5283,212100.0
2008-07-01 14:55:00,41.13,41.16,41.08,41.08,571200.0,22.5173,22.5337,22.4899,22.4899,571200.0
2008-07-01 15:00:00,41.11,41.13,41.05,41.12,233400.0,22.5064,22.5173,22.4735,22.5118,233400.0
2008-07-01 15:05:00,41.12,41.12,40.98,41.05,97700.0,22.5118,22.5118,22.4352,22.4735,97700.0
2008-07-01 15:10:00,41.06,41.07,41.03,41.07,59900.0,22.479,22.4845,22.4626,22.4845,59900.0
2008-07-01 15:15:00,41.07,41.07,40.94,40.96,60000.0,22.4845,22.4845,22.4133,22.4242,60000.0
2008-07-01 15:20:00,40.95,40.98,40.93,40.96,46700.0,22.4188,22.4352,22.4078,22.4242,46700.0
2008-07-01 15:25:00,40.96,40.96,40.93,40.93,41700.0,22.4242,22.4242,22.4078,22.4078,41700.0
2008-07-01 15:30:00,40.93,41.03,40.92,41.02,235800.0,22.4078,22.4626,22.4023,22.4571,235800.0
2008-07-01 15:35:00,41.02,41.13,41.02,41.13,253700.0,22.4571,22.5173,22.4571,22.5173,253700.0
2008-07-01 15:40:00,41.13,41.14,41.05,41.06,140000.0,22.5173,22.5228,22.4735,22.479,140000.0
2008-07-01 15:45:00,41.05,41.05,40.99,40.99,55000.0,22.4735,22.4735,22.4407,22.4407,55000.0
2008-07-01 15:50:00,40.98,41.01,40.96,40.98,96000.0,22.4352,22.4516,22.4242,22.4352,96000.0
2008-07-01 15:55:00,40.97,41.03,40.97,41.03,330600.0,22.4297,22.4626,22.4297,22.4626,330600.0
2008-07-02 09:30:00,41.09,41.17,40.98,40.99,54100.0,22.4954,22.5392,22.4352,22.4407,54100.0
2008-07-02 09:35:00,40.99,41.03,40.98,41.0,25500.0,22.4407,22.4626,22.4352,22.4461,25500.0
2008-07-02 09:40:00,41.01,41.11,41.01,41.1,20500.0,22.4516,22.5064,22.4516,22.5009,20500.0
2008-07-02 09:45:00,41.1,41.17,41.08,41.11,40800.0,22.5009,22.5392,22.4899,22.5064,40800.0
2008-07-02 09:50:00,41.1,41.13,41.0,41.13,66300.0,22.5009,22.5173,22.4461,22.5173,66300.0
2008-07-02 09:55:00,41.15,41.16,41.06,41.1,50300.0,22.5283,22.5337,22.479,22.5009,50300.0
2008-07-02 10:00:00,41.11,41.2,41.03,41.2,93300.0,22.5064,22.5556,22.4626,22.5556,93300.0
2008-07-02 10:05:00,41.2,41.24,41.17,41.24,22300.0,22.5556,22.5775,22.5392,22.5775,22300.0
2008-07-02 10:10:00,41.24,41.24,41.13,41.17,29900.0,22.5775,22.5775,22.5173,22.5392,29900.0
2008-07-02 10:15:00,41.18,41.22,41.17,41.2,26400.0,22.5447,22.5666,22.5392,22.5556,26400.0
2008-07-02 10:20:00,41.2,41.21,41.19,41.21,11600.0,22.5556,22.5611,22.5502,22.5611,11600.0
2008-07-02 10:25:00,41.21,41.25,41.18,41.23,49200.0,22.5611,22.583,22.5447,22.5721,49200.0
2008-07-02 10:30:00,41.23,41.3,41.21,41.29,61900.0,22.5721,22.6104,22.5611,22.6049,61900.0
2008-07-02 10:35:00,41.27,41.39,41.23,41.36,69500.0,22.594,22.6597,22.5721,22.6432,69500.0
2008-07-02 10:40:00,41.37,41.44,41.36,41.43,36000.0,22.6487,22.687,22.6432,22.6815,36000.0
2008-07-02 10:45:00,41.42,41.44,41.37,41.39,36300.0,22.6761,22.687,22.6487,22.6597,36300.0
2008-07-02 10:50:00,41.39,41.44,41.38,41.43,108000.0,22.6597,22.687,22.6542,22.6815,108000.0
2008-07-02 10:55:00,41.44,41.44,41.4,41.4,39800.0,22.687,22.687,22.6651,22.6651,39800.0
2008-07-02 11:00:00,41.4,41.4,41.28,41.28,23200.0,22.6651,22.6651,22.5994,22.5994,23200.0
2008-07-02 11:05:00,41.28,41.31,41.25,41.31,63500.0,22.5994,22.6159,22.583,22.6159,63500.0
2008-07-02 11:10:00,41.33,41.33,41.28,41.29,37700.0,22.6268,22.6268,22.5994,22.6049,37700.0
2008-07-02 11:15:00,41.29,41.29,41.26,41.27,36700.0,22.6049,22.6049,22.5885,22.594,36700.0
2008-07-02 11:20:00,41.26,41.29,41.26,41.29,31100.0,22.5885,22.6049,22.5885,22.6049,31100.0
2008-07-02 11:25:00,41.29,41.3,41.25,41.26,135700.0,22.6049,22.6104,22.583,22.5885,135700.0
2008-07-02 11:30:00,41.26,41.3,41.21,41.3,46500.0,22.5885,22.6104,22.5611,22.6104,46500.0
2008-07-02 11:35:00,41.3,41.31,41.24,41.27,29700.0,22.6104,22.6159,22.5775,22.594,29700.0
2008-07-02 11:40:00,41.27,41.29,41.26,41.27,31400.0,22.594,22.6049,22.5885,22.594,31400.0
2008-07-02 11:45:00,41.27,41.3,41.25,41.3,93000.0,22.594,22.6104,22.583,22.6104,93000.0
2008-07-02 11:50:00,41.31,41.31,41.26,41.3,114700.0,22.6159,22.6159,22.5885,22.6104,114700.0
2008-07-02 11:55:00,41.31,41.31,41.22,41.23,27500.0,22.6159,22.6159,22.5666,22.5721,27500.0
2008-07-02 12:00:00,41.24,41.26,41.23,41.24,53600.0,22.5775,22.5885,22.5721,22.5775,53600.0
2008-07-02 12:05:00,41.24,41.26,41.23,41.24,94700.0,22.5775,22.5885,22.5721,22.5775,94700.0
2008-07-02 12:10:00,41.24,41.25,41.22,41.24,35000.0,22.5775,22.583,22.5666,22.5775,35000.0
2008-07-02 12:15:00,41.25,41.27,41.23,41.25,22600.0,22.583,22.594,22.5721,22.583,22600.0
2008-07-02 12:20:00,41.25,41.28,41.25,41.28,9600.0,22.583,22.5994,22.583,22.5994,9600.0
2008-07-02 12:25:00,41.28,41.28,41.23,41.23,34000.0,22.5994,22.5994,22.5721,22.5721,34000.0
2008-07-02 12:30:00,41.24,41.26,41.22,41.25,44700.0,22.5775,22.5885,22.5666,22.583,44700.0
2008-07-02 12:35:00,41.25,41.26,41.23,41.26,16500.0,22.583,22.5885,22.5721,22.5885,16500.0
2008-07-02 12:40:00,41.26,41.26,41.23,41.24,26000.0,22.5885,22.5885,22.5721,22.5775,26000.0
2008-07-02 12:45:00,41.25,41.26,41.25,41.25,3800.0,22.583,22.5885,22.583,22.583,3800.0
2008-07-02 12:50:00,41.26,41.29,41.26,41.28,49100.0,22.5885,22.6049,22.5885,22.5994,49100.0
2008-07-02 12:55:00,41.28,41.3,41.28,41.28,11800.0,22.5994,22.6104,22.5994,22.5994,11800.0
2008-07-02 13:00:00,41.28,41.28,41.26,41.26,9400.0,22.5994,22.5994,22.5885,22.5885,9400.0
2008-07-02 13:05:00,41.27,41.27,41.23,41.24,12800.0,22.594,22.594,22.5721,22.5775,12800.0
2008-07-02 13:10:00,41.25,41.26,41.24,41.25,7900.0,22.583,22.5885,22.5775,22.583,7900.0
2008-07-02 13:15:00,41.24,41.26,41.22,41.25,18300.0,22.5775,22.5885,22.5666,22.583,18300.0
2008-07-02 13:20:00,41.25,41.25,41.22,41.22,13300.0,22.583,22.583,22.5666,22.5666,13300.0
2008-07-02 13:25:00,41.22,41.22,41.19,41.19,17000.0,22.5666,22.5666,22.5502,22.5502,17000.0
2008-07-02 13:30:00,41.19,41.21,41.19,41.21,7700.0,22.5502,22.5611,22.5502,22.5611,7700.0
2008-07-02 13:35:00,41.2,41.21,41.2,41.2,21000.0,22.5556,22.5611,22.5556,22.5556,21000.0
2008-07-02 13:40:00,41.2,41.22,41.19,41.22,7900.0,22.5556,22.5666,22.5502,22.5666,7900.0
2008-07-02 13:45:00,41.21,41.25,41.15,41.25,28800.0,22.5611,22.583,22.5283,22.583,28800.0
2008-07-02 13:50:00,41.25,41.27,41.24,41.25,15300.0,22.583,22.594,22.5775,22.583,15300.0
2008-07-02 13:55:00,41.24,41.25,41.22,41.22,22600.0,22.5775,22.583,22.5666,22.5666,22600.0
2008-07-02 14:00:00,41.21,41.28,41.21,41.26,20500.0,22.5611,22.5994,22.5611,22.5885,20500.0
2008-07-02 14:05:00,41.26,41.26,41.21,41.25,27300.0,22.5885,22.5885,22.5611,22.583,27300.0
2008-07-02 14:10:00,41.24,41.26,41.23,41.23,33500.0,22.5775,22.5885,22.5721,22.5721,33500.0
2008-07-02 14:15:00,41.24,41.25,41.21,41.23,20400.0,22.5775,22.583,22.5611,22.5721,20400.0
2008-07-02 14:20:00,41.22,41.22,41.17,41.21,40300.0,22.5666,22.5666,22.5392,22.5611,40300.0
2008-07-02 14:25:00,41.2,41.21,41.12,41.12,83600.0,22.5556,22.5611,22.5118,22.5118,83600.0
2008-07-02 14:30:00,41.11,41.2,41.1,41.16,61300.0,22.5064,22.5556,22.5009,22.5337,61300.0
2008-07-02 14:35:00,41.16,41.16,41.1,41.12,50900.0,22.5337,22.5337,22.5009,22.5118,50900.0
2008-07-02 14:40:00,41.12,41.14,41.1,41.12,36900.0,22.5118,22.5228,22.5009,22.5118,36900.0
2008-07-02 14:45:00,41.13,41.14,41.12,41.13,25900.0,22.5173,22.5228,22.5118,22.5173,25900.0
2008-07-02 14:50:00,41.14,41.14,41.08,41.09,45200.0,22.5228,22.5228,22.4899,22.4954,45200.0
2008-07-02 14:55:00,41.09,41.09,41.04,41.06,151300.0,22.4954,22.4954,22.468,22.479,151300.0
2008-07-02 15:00:00,41.05,41.06,41.04,41.04,40100.0,22.4735,22.479,22.468,22.468,40100.0
2008-07-02 15:05:00,41.03,41.05,41.0,41.01,36500.0,22.4626,22.4735,22.4461,22.4516,36500.0
2008-07-02 15:10:00,41.01,41.03,40.98,40.99,126900.0,22.4516,22.4626,22.4352,22.4407,126900.0
2008-07-02 15:15:00,40.99,41.02,40.97,41.0,217100.0,22.4407,22.4571,22.4297,22.4461,217100.0
2008-07-02 15:20:00,40.99,41.04,40.98,41.0,93900.0,22.4407,22.468,22.4352,22.4461,93900.0
2008-07-02 15:25:00,41.01,41.03,40.97,40.98,129700.0,22.4516,22.4626,22.4297,22.4352,129700.0
2008-07-02 15:30:00,40.98,40.98,40.91,40.94,104200.0,22.4352,22.4352,22.3969,22.4133,104200.0
2008-07-02 15:35:00,40.94,40.96,40.85,40.92,51000.0,22.4133,22.4242,22.364,22.4023,51000.0
2008-07-02 15:40:00,40.93,40.93,40.87,40.92,48000.0,22.4078,22.4078,22.375,22.4023,48000.0
2008-07-02 15:45:00,40.92,40.93,40.89,40.89,56400.0,22.4023,22.4078,22.3859,22.3859,56400.0
2008-07-02 15:50:00,40.88,40.9,40.84,40.88,326100.0,22.3804,22.3914,22.3585,22.3804,326100.0
2008-07-02 15:55:00,40.88,40.89,40.74,40.74,299100.0,22.3804,22.3859,22.3038,22.3038,299100.0
2008-07-03 09:30:00,41.1,41.13,40.98,41.07,71700.0,22.5009,22.5173,22.4352,22.4845,71700.0
2008-07-03 09:35:00,41.07,41.1,41.05,41.05,84100.0,22.4845,22.5009,22.4735,22.4735,84100.0
2008-07-03 09:40:00,41.06,41.14,41.0,41.12,58400.0,22.479,22.5228,22.4461,22.5118,58400.0
2008-07-03 09:45:00,41.12,41.2,40.98,41.16,279900.0,22.5118,22.5556,22.4352,22.5337,279900.0
2008-07-03 09:50:00,41.16,41.16,40.88,40.94,148900.0,22.5337,22.5337,22.3804,22.4133,148900.0
2008-07-03 09:55:00,40.95,41.02,40.91,40.92,95200.0,22.4188,22.4571,22.3969,22.4023,95200.0
2008-07-03 10:00:00,40.91,40.91,40.69,40.7,127400.0,22.3969,22.3969,22.2764,22.2819,127400.0
2008-07-03 10:05:00,40.7,40.79,40.62,40.62,275200.0,22.2819,22.3312,22.2381,22.2381,275200.0
2008-07-03 10:10:00,40.62,40.71,40.6,40.69,160700.0,22.2381,22.2874,22.2272,22.2764,160700.0
2008-07-03 10:15:00,40.68,40.73,40.58,40.58,129200.0,22.2709,22.2983,22.2162,22.2162,129200.0
2008-07-03 10:20:00,40.57,40.64,40.55,40.56,79400.0,22.2107,22.2491,22.1998,22.2053,79400.0
2008-07-03 10:25:00,40.56,40.63,40.54,40.6,84000.0,22.2053,22.2436,22.1943,22.2272,84000.0
2008-07-03 10:30:00,40.6,40.62,40.53,40.55,87300.0,22.2272,22.2381,22.1888,22.1998,87300.0
2008-07-03 10:35:00,40.54,40.57,40.43,40.44,422600.0,22.1943,22.2107,22.1341,22.1396,422600.0
2008-07-03 10:40:00,40.44,40.6,40.43,40.5,305800.0,22.1396,22.2272,22.1341,22.1724,305800.0
2008-07-03 10:45:00,40.5,40.61,40.5,40.61,91700.0,22.1724,22.2326,22.1724,22.2326,91700.0
2008-07-03 10:50:00,40.61,40.74,40.58,40.72,125500.0,22.2326,22.3038,22.2162,22.2928,125500.0
2008-07-03 10:55:00,40.71,40.72,40.67,40.68,55700.0,22.2874,22.2928,22.2655,22.2709,55700.0
2008-07-03 11:00:00,40.67,40.69,40.65,40.66,76700.0,22.2655,22.2764,22.2545,22.26,76700.0
2008-07-03 11:05:00,40.65,40.7,40.64,40.69,58600.0,22.2545,22.2819,22.2491,22.2764,58600.0
2008-07-03 11:10:00,40.69,40.73,40.67,40.73,48800.0,22.2764,22.2983,22.2655,22.2983,48800.0
2008-07-03 11:15:00,40.73,40.81,40.72,40.81,90800.0,22.2983,22.3421,22.2928,22.3421,90800.0
2008-07-03 11:20:00,40.81,40.81,40.7,40.7,72700.0,22.3421,22.3421,22.2819,22.2819,72700.0
2008-07-03 11:25:00,40.7,40.78,40.7,40.78,74700.0,22.2819,22.3257,22.2819,22.3257,74700.0
2008-07-03 11:30:00,40.79,40.81,40.75,40.75,87600.0,22.3312,22.3421,22.3093,22.3093,87600.0
2008-07-03 11:35:00,40.76,40.78,40.71,40.72,57500.0,22.3147,22.3257,22.2874,22.2928,57500.0
2008-07-03 11:40:00,40.72,40.75,40.69,40.73,76400.0,22.2928,22.3093,22.2764,22.2983,76400.0
2008-07-03 11:45:00,40.73,40.77,40.71,40.75,201900.0,22.2983,22.3202,22.2874,22.3093,201900.0
2008-07-03 11:50:00,40.75,40.75,40.69,40.71,66100.0,22.3093,22.3093,22.2764,22.2874,66100.0
2008-07-03 11:55:00,40.7,40.71,40.69,40.7,43900.0,22.2819,22.2874,22.2764,22.2819,43900.0
2008-07-03 12:00:00,40.71,40.73,40.7,40.73,62700.0,22.2874,22.2983,22.2819,22.2983,62700.0
2008-07-03 12:05:00,40.73,40.73,40.66,40.66,76900.0,22.2983,22.2983,22.26,22.26,76900.0
2008-07-03 12:10:00,40.66,40.68,40.65,40.66,46600.0,22.26,22.2709,22.2545,22.26,46600.0
2008-07-03 12:15:00,40.65,40.65,40.53,40.55,155000.0,22.2545,22.2545,22.1888,22.1998,155000.0
2008-07-03 12:20:00,40.55,40.58,40.54,40.57,82900.0,22.1998,22.2162,22.1943,22.2107,82900.0
2008-07-03 12:25:00,40.57,40.58,40.56,40.57,77100.0,22.2107,22.2162,22.2053,22.2107,77100.0
2008-07-03 12:30:00,40.57,40.59,40.45,40.47,98200.0,22.2107,22.2217,22.145,22.156,98200.0
2008-07-03 12:35:00,40.47,40.55,40.43,40.55,212100.0,22.156,22.1998,22.1341,22.1998,212100.0
2008-07-03 12:40:00,40.56,40.58,40.39,40.42,177100.0,22.2053,22.2162,22.1122,22.1286,177100.0
2008-07-03 12:45:00,40.43,40.51,40.43,40.48,294500.0,22.1341,22.1779,22.1341,22.1615,294500.0
2008-07-03 12:50:00,40.47,40.48,40.43,40.44,270100.0,22.156,22.1615,22.1341,22.1396,270100.0
2008-07-03 12:55:00,40.44,40.49,40.41,40.46,164200.0,22.1396,22.1669,22.1231,22.1505,164200.0
2008-07-07 09:30:00,40.39,40.71,40.39,40.66,41600.0,22.1122,22.2874,22.1122,22.26,41600.0
2008-07-07 09:35:00,40.65,40.72,40.62,40.66,94100.0,22.2545,22.2928,22.2381,22.26,94100.0
2008-07-07 09:40:00,40.65,40.71,40.6,40.65,115200.0,22.2545,22.2874,22.2272,22.2545,115200.0
2008-07-07 09:45:00,40.65,40.75,40.65,40.72,137600.0,22.2545,22.3093,22.2545,22.2928,137600.0
2008-07-07 09:50:00,40.72,40.75,40.7,40.73,112000.0,22.2928,22.3093,22.2819,22.2983,112000.0
2008-07-07 09:55:00,40.72,40.78,40.72,40.75,43900.0,22.2928,22.3257,22.2928,22.3093,43900.0
2008-07-07 10:00:00,40.75,40.75,40.67,40.73,49700.0,22.3093,22.3093,22.2655,22.2983,49700.0
2008-07-07 10:05:00,40.73,40.76,40.7,40.73,87900.0,22.2983,22.3147,22.2819,22.2983,87900.0
2008-07-07 10:10:00,40.74,40.77,40.68,40.77,59600.0,22.3038,22.3202,22.2709,22.3202,59600.0
2008-07-07 10:15:00,40.76,40.78,40.74,40.77,54700.0,22.3147,22.3257,22.3038,22.3202,54700.0
2008-07-07 10:20:00,40.75,40.78,40.71,40.76,106600.0,22.3093,22.3257,22.2874,22.3147,106600.0
2008-07-07 10:25:00,40.76,40.76,40.7,40.71,34200.0,22.3147,22.3147,22.2819,22.2874,34200.0
2008-07-07 10:30:00,40.7,40.74,40.69,40.72,39000.0,22.2819,22.3038,22.2764,22.2928,39000.0
2008-07-07 10:35:00,40.72,40.76,40.72,40.76,21300.0,22.2928,22.3147,22.2928,22.3147,21300.0
2008-07-07 10:40:00,40.75,40.77,40.74,40.76,40600.0,22.3093,22.3202,22.3038,22.3147,40600.0
2008-07-07 10:45:00,40.76,40.77,40.74,40.77,48900.0,22.3147,22.3202,22.3038,22.3202,48900.0
2008-07-07 10:50:00,40.76,40.77,40.73,40.75,50800.0,22.3147,22.3202,22.2983,22.3093,50800.0
2008-07-07 10:55:00,40.75,40.79,40.74,40.78,43100.0,22.3093,22.3312,22.3038,22.3257,43100.0
2008-07-07 11:00:00,40.78,40.82,40.78,40.78,52600.0,22.3257,22.3476,22.3257,22.3257,52600.0
2008-07-07 11:05:00,40.78,40.79,40.74,40.74,51100.0,22.3257,22.3312,22.3038,22.3038,51100.0
2008-07-07 11:10:00,40.75,40.77,40.73,40.76,50000.0,22.3093,22.3202,22.2983,22.3147,50000.0
2008-07-07 11:15:00,40.76,40.83,40.76,40.83,38000.0,22.3147,22.3531,22.3147,22.3531,38000.0
2008-07-07 11:20:00,40.83,40.84,40.8,40.81,20500.0,22.3531,22.3585,22.3366,22.3421,20500.0
2008-07-07 11:25:00,40.8,40.85,40.8,40.84,42300.0,22.3366,22.364,22.3366,22.3585,42300.0
2008-07-07 11:30:00,40.85,40.89,40.75,40.75,41000.0,22.364,22.3859,22.3093,22.3093,41000.0
2008-07-07 11:35:00,40.74,40.74,40.7,40.71,18600.0,22.3038,22.3038,22.2819,22.2874,18600.0
2008-07-07 11:40:00,40.7,40.7,40.65,40.67,25600.0,22.2819,22.2819,22.2545,22.2655,25600.0
2008-07-07 11:45:00,40.68,40.74,40.67,40.67,33500.0,22.2709,22.3038,22.2655,22.2655,33500.0
2008-07-07 11:50:00,40.67,40.73,40.65,40.73,110700.0,22.2655,22.2983,22.2545,22.2983,110700.0
2008-07-07 11:55:00,40.73,40.76,40.7,40.7,28000.0,22.2983,22.3147,22.2819,22.2819,28000.0
2008-07-07 12:00:00,40.7,40.72,40.69,40.71,24800.0,22.2819,22.2928,22.2764,22.2874,24800.0
2008-07-07 12:05:00,40.72,40.72,40.67,40.68,26400.0,22.2928,22.2928,22.2655,22.2709,26400.0
2008-07-07 12:10:00,40.69,40.71,40.65,40.71,19600.0,22.2764,22.2874,22.2545,22.2874,19600.0
2008-07-07 12:15:00,40.72,40.72,40.63,40.63,51400.0,22.2928,22.2928,22.2436,22.2436,51400.0
2008-07-07 12:20:00,40.63,40.63,40.47,40.48,57200.0,22.2436,22.2436,22.156,22.1615,57200.0
2008-07-07 12:25:00,40.48,40.53,40.46,40.46,108500.0,22.1615,22.1888,22.1505,22.1505,108500.0
2008-07-07 12:30:00,40.46,40.48,40.37,40.37,93300.0,22.1505,22.1615,22.1012,22.1012,93300.0
2008-07-07 12:35:00,40.37,40.46,40.37,40.43,139100.0,22.1012,22.1505,22.1012,22.1341,139100.0
2008-07-07 12:40:00,40.42,40.45,40.37,40.38,74900.0,22.1286,22.145,22.1012,22.1067,74900.0
2008-07-07 12:45:00,40.39,40.47,40.39,40.42,106400.0,22.1122,22.156,22.1122,22.1286,106400.0
2008-07-07 12:50:00,40.42,40.45,40.39,40.43,39200.0,22.1286,22.145,22.1122,22.1341,39200.0
2008-07-07 12:55:00,40.41,40.41,40.2,40.26,59100.0,22.1231,22.1231,22.0082,22.041,59100.0
2008-07-07 13:00:00,40.26,40.29,40.11,40.11,129600.0,22.041,22.0574,21.9589,21.9589,129600.0
2008-07-07 13:05:00,40.11,40.14,40.02,40.03,228500.0,21.9589,21.9753,21.9096,21.9151,228500.0
2008-07-07 13:10:00,40.03,40.06,39.98,40.0,87800.0,21.9151,21.9315,21.8877,21.8987,87800.0
2008-07-07 13:15:00,40.0,40.05,39.97,40.03,33600.0,21.8987,21.926,21.8822,21.9151,33600.0
2008-07-07 13:20:00,40.03,40.04,39.99,40.02,77900.0,21.9151,21.9206,21.8932,21.9096,77900.0
2008-07-07 13:25:00,40.02,40.02,39.99,40.01,32200.0,21.9096,21.9096,21.8932,21.9041,32200.0
2008-07-07 13:30:00,40.01,40.11,40.01,40.1,110400.0,21.9041,21.9589,21.9041,21.9534,110400.0
2008-07-07 13:35:00,40.09,40.1,39.97,39.97,27100.0,21.9479,21.9534,21.8822,21.8822,27100.0
2008-07-07 13:40:00,39.98,40.02,39.96,39.98,175200.0,21.8877,21.9096,21.8768,21.8877,175200.0
2008-07-07 13:45:00,40.0,40.04,39.99,40.04,28400.0,21.8987,21.9206,21.8932,21.9206,28400.0
2008-07-07 13:50:00,40.03,40.04,39.97,39.99,24400.0,21.9151,21.9206,21.8822,21.8932,24400.0
2008-07-07 13:55:00,39.98,40.0,39.98,39.98,27000.0,21.8877,21.8987,21.8877,21.8877,27000.0
2008-07-07 14:00:00,40.0,40.05,40.0,40.02,31000.0,21.8987,21.926,21.8987,21.9096,31000.0
2008-07-07 14:05:00,40.03,40.03,39.91,39.93,91400.0,21.9151,21.9151,21.8494,21.8603,91400.0
2008-07-07 14:10:00,39.92,39.95,39.91,39.93,114200.0,21.8549,21.8713,21.8494,21.8603,114200.0
2008-07-07 14:15:00,39.92,39.96,39.91,39.95,104800.0,21.8549,21.8768,21.8494,21.8713,104800.0
2008-07-07 14:20:00,39.96,39.96,39.87,39.95,123800.0,21.8768,21.8768,21.8275,21.8713,123800.0
2008-07-07 14:25:00,39.93,39.94,39.9,39.93,80700.0,21.8603,21.8658,21.8439,21.8603,80700.0
2008-07-07 14:30:00,39.93,39.96,39.93,39.95,25300.0,21.8603,21.8768,21.8603,21.8713,25300.0
2008-07-07 14:35:00,39.94,39.94,39.9,39.92,59000.0,21.8658,21.8658,21.8439,21.8549,59000.0
2008-07-07 14:40:00,39.92,39.92,39.86,39.86,44800.0,21.8549,21.8549,21.822,21.822,44800.0
2008-07-07 14:45:00,39.85,39.86,39.77,39.79,53200.0,21.8166,21.822,21.7728,21.7837,53200.0
2008-07-07 14:50:00,39.79,39.81,39.78,39.79,23900.0,21.7837,21.7947,21.7782,21.7837,23900.0
2008-07-07 14:55:00,39.78,39.82,39.75,39.82,34900.0,21.7782,21.8001,21.7618,21.8001,34900.0
2008-07-07 15:00:00,39.82,39.9,39.82,39.85,70600.0,21.8001,21.8439,21.8001,21.8166,70600.0
2008-07-07 15:05:00,39.85,39.89,39.84,39.86,79800.0,21.8166,21.8385,21.8111,21.822,79800.0
2008-07-07 15:10:00,39.86,40.0,39.86,39.99,111800.0,21.822,21.8987,21.822,21.8932,111800.0
2008-07-07 15:15:00,40.01,40.01,39.96,39.97,96200.0,21.9041,21.9041,21.8768,21.8822,96200.0
2008-07-07 15:20:00,39.97,40.0,39.92,39.94,430400.0,21.8822,21.8987,21.8549,21.8658,430400.0
2008-07-07 15:25:00,39.93,40.08,39.93,40.08,137900.0,21.8603,21.9425,21.8603,21.9425,137900.0
2008-07-07 15:30:00,40.09,40.23,40.06,40.23,320400.0,21.9479,22.0246,21.9315,22.0246,320400.0
2008-07-07 15:35:00,40.24,40.24,40.18,40.21,81800.0,22.0301,22.0301,21.9972,22.0136,81800.0
2008-07-07 15:40:00,40.22,40.27,40.21,40.24,92100.0,22.0191,22.0465,22.0136,22.0301,92100.0
2008-07-07 15:45:00,40.24,40.32,40.24,40.31,157700.0,22.0301,22.0739,22.0301,22.0684,157700.0
2008-07-07 15:50:00,40.32,40.34,40.18,40.18,85000.0,22.0739,22.0848,21.9972,21.9972,85000.0
2008-07-07 15:55:00,40.17,40.18,40.07,40.09,293200.0,21.9917,21.9972,21.937,21.9479,293200.0
2008-07-08 09:30:00,39.97,40.22,39.97,40.16,42800.0,21.8822,22.0191,21.8822,21.9863,42800.0
2008-07-08 09:35:00,40.19,40.28,40.17,40.24,86400.0,22.0027,22.052,21.9917,22.0301,86400.0
2008-07-08 09:40:00,40.25,40.46,40.19,40.46,90600.0,22.0355,22.1505,22.0027,22.1505,90600.0
2008-07-08 09:45:00,40.46,40.57,40.46,40.53,80700.0,22.1505,22.2107,22.1505,22.1888,80700.0
2008-07-08 09:50:00,40.52,40.52,40.44,40.44,189100.0,22.1834,22.1834,22.1396,22.1396,189100.0
2008-07-08 09:55:00,40.45,40.45,40.28,40.36,102800.0,22.145,22.145,22.052,22.0958,102800.0
2008-07-08 10:00:00,40.35,40.39,40.25,40.34,96600.0,22.0903,22.1122,22.0355,22.0848,96600.0
2008-07-08 10:05:00,40.34,40.36,40.28,40.34,79300.0,22.0848,22.0958,22.052,22.0848,79300.0
2008-07-08 10:10:00,40.35,40.35,40.19,40.19,208800.0,22.0903,22.0903,22.0027,22.0027,208800.0
2008-07-08 10:15:00,40.2,40.36,40.18,40.3,97800.0,22.0082,22.0958,21.9972,22.0629,97800.0
2008-07-08 10:20:00,40.3,40.31,40.19,40.23,151100.0,22.0629,22.0684,22.0027,22.0246,151100.0
2008-07-08 10:25:00,40.24,40.27,40.18,40.22,60700.0,22.0301,22.0465,21.9972,22.0191,60700.0
2008-07-08 10:30:00,40.22,40.28,40.22,40.27,82300.0,22.0191,22.052,22.0191,22.0465,82300.0
2008-07-08 10:35:00,40.27,40.28,40.19,40.19,58000.0,22.0465,22.052,22.0027,22.0027,58000.0
2008-07-08 10:40:00,40.17,40.19,40.07,40.08,148700.0,21.9917,22.0027,21.937,21.9425,148700.0
2008-07-08 10:45:00,40.09,40.1,40.03,40.09,140500.0,21.9479,21.9534,21.9151,21.9479,140500.0
2008-07-08 10:50:00,40.09,40.16,40.08,40.16,55700.0,21.9479,21.9863,21.9425,21.9863,55700.0
2008-07-08 10:55:00,40.15,40.16,40.1,40.12,94200.0,21.9808,21.9863,21.9534,21.9644,94200.0
2008-07-08 11:00:00,40.12,40.15,40.12,40.15,30200.0,21.9644,21.9808,21.9644,21.9808,30200.0
2008-07-08 11:05:00,40.16,40.16,40.13,40.15,33200.0,21.9863,21.9863,21.9698,21.9808,33200.0
2008-07-08 11:10:00,40.16,40.17,40.15,40.15,48100.0,21.9863,21.9917,21.9808,21.9808,48100.0
2008-07-08 11:15:00,40.15,40.16,40.08,40.15,55400.0,21.9808,21.9863,21.9425,21.9808,55400.0
2008-07-08 11:20:00,40.15,40.16,40.06,40.09,75800.0,21.9808,21.9863,21.9315,21.9479,75800.0
2008-07-08 11:25:00,40.09,40.17,40.09,40.17,71100.0,21.9479,21.9917,21.9479,21.9917,71100.0
2008-07-08 11:30:00,40.17,40.17,40.09,40.11,60300.0,21.9917,21.9917,21.9479,21.9589,60300.0
2008-07-08 11:35:00,40.12,40.14,40.11,40.12,36800.0,21.9644,21.9753,21.9589,21.9644,36800.0
2008-07-08 11:40:00,40.12,40.12,40.06,40.09,92600.0,21.9644,21.9644,21.9315,21.9479,92600.0
2008-07-08 11:45:00,40.09,40.11,40.08,40.09,68300.0,21.9479,21.9589,21.9425,21.9479,68300.0
2008-07-08 11:50:00,40.09,40.09,40.07,40.08,19000.0,21.9479,21.9479,21.937,21.9425,19000.0
2008-07-08 11:55:00,40.08,40.08,40.03,40.03,43600.0,21.9425,21.9425,21.9151,21.9151,43600.0
2008-07-08 12:00:00,40.04,40.04,39.96,39.96,42500.0,21.9206,21.9206,21.8768,21.8768,42500.0
2008-07-08 12:05:00,39.95,39.95,39.91,39.93,109400.0,21.8713,21.8713,21.8494,21.8603,109400.0
2008-07-08 12:10:00,39.92,39.92,39.8,39.82,151100.0,21.8549,21.8549,21.7892,21.8001,151100.0
2008-07-08 12:15:00,39.83,39.89,39.82,39.86,75200.0,21.8056,21.8385,21.8001,21.822,75200.0
2008-07-08 12:20:00,39.85,39.93,39.82,39.89,94300.0,21.8166,21.8603,21.8001,21.8385,94300.0
2008-07-08 12:25:00,39.88,39.92,39.86,39.87,63700.0,21.833,21.8549,21.822,21.8275,63700.0
2008-07-08 12:30:00,39.88,39.93,39.86,39.91,91700.0,21.833,21.8603,21.822,21.8494,91700.0
2008-07-08 12:35:00,39.91,39.91,39.84,39.84,263200.0,21.8494,21.8494,21.8111,21.8111,263200.0
2008-07-08 12:40:00,39.84,39.87,39.84,39.86,34800.0,21.8111,21.8275,21.8111,21.822,34800.0
2008-07-08 12:45:00,39.87,39.88,39.85,39.86,56000.0,21.8275,21.833,21.8166,21.822,56000.0
2008-07-08 12:50:00,39.87,39.91,39.87,39.91,63500.0,21.8275,21.8494,21.8275,21.8494,63500.0
2008-07-08 12:55:00,39.92,39.92,39.83,39.88,838800.0,21.8549,21.8549,21.8056,21.833,838800.0
2008-07-08 13:00:00,39.89,39.92,39.88,39.92,41600.0,21.8385,21.8549,21.833,21.8549,41600.0
2008-07-08 13:05:00,39.92,39.97,39.92,39.97,17500.0,21.8549,21.8822,21.8549,21.8822,17500.0
2008-07-08 13:10:00,39.97,39.97,39.95,39.95,12600.0,21.8822,21.8822,21.8713,21.8713,12600.0
2008-07-08 13:15:00,39.95,39.95,39.88,39.88,51800.0,21.8713,21.8713,21.833,21.833,51800.0
2008-07-08 13:20:00,39.88,39.91,39.87,39.9,25800.0,21.833,21.8494,21.8275,21.8439,25800.0
2008-07-08 13:25:00,39.91,39.93,39.9,39.91,26900.0,21.8494,21.8603,21.8439,21.8494,26900.0
2008-07-08 13:30:00,39.91,39.94,39.9,39.91,52900.0,21.8494,21.8658,21.8439,21.8494,52900.0
2008-07-08 13:35:00,39.92,39.92,39.89,39.89,34900.0,21.8549,21.8549,21.8385,21.8385,34900.0
2008-07-08 13:40:00,39.89,39.9,39.85,39.86,49000.0,21.8385,21.8439,21.8166,21.822,49000.0
2008-07-08 13:45:00,39.86,39.88,39.85,39.86,47500.0,21.822,21.833,21.8166,21.822,47500.0
2008-07-08 13:50:00,39.87,39.89,39.85,39.85,69500.0,21.8275,21.8385,21.8166,21.8166,69500.0
2008-07-08 13:55:00,39.86,39.89,39.85,39.88,55900.0,21.822,21.8385,21.8166,21.833,55900.0
2008-07-08 14:00:00,39.89,39.9,39.87,39.9,48900.0,21.8385,21.8439,21.8275,21.8439,48900.0
2008-07-08 14:05:00,39.9,39.94,39.9,39.94,50000.0,21.8439,21.8658,21.8439,21.8658,50000.0
2008-07-08 14:10:00,39.94,39.96,39.93,39.93,17900.0,21.8658,21.8768,21.8603,21.8603,17900.0
2008-07-08 14:15:00,39.93,39.94,39.9,39.93,32200.0,21.8603,21.8658,21.8439,21.8603,32200.0
2008-07-08 14:20:00,39.93,39.94,39.9,39.9,156100.0,21.8603,21.8658,21.8439,21.8439,156100.0
2008-07-08 14:25:00,39.9,39.94,39.87,39.94,64400.0,21.8439,21.8658,21.8275,21.8658,64400.0
2008-07-08 14:30:00,39.95,39.96,39.92,39.92,116000.0,21.8713,21.8768,21.8549,21.8549,116000.0
2008-07-08 14:35:00,39.92,40.02,39.91,39.94,77500.0,21.8549,21.9096,21.8494,21.8658,77500.0
2008-07-08 14:40:00,39.94,40.15,39.94,40.1,442300.0,21.8658,21.9808,21.8658,21.9534,442300.0
2008-07-08 14:45:00,40.11,40.17,40.06,40.15,514400.0,21.9589,21.9917,21.9315,21.9808,514400.0
2008-07-08 14:50:00,40.15,40.16,40.11,40.14,244800.0,21.9808,21.9863,21.9589,21.9753,244800.0
2008-07-08 14:55:00,40.15,40.21,40.15,40.21,521200.0,21.9808,22.0136,21.9808,22.0136,521200.0
2008-07-08 15:00:00,40.22,40.24,40.18,40.21,109300.0,22.0191,22.0301,21.9972,22.0136,109300.0
2008-07-08 15:05:00,40.21,40.26,40.18,40.22,128600.0,22.0136,22.041,21.9972,22.0191,128600.0
2008-07-08 15:10:00,40.22,40.26,40.17,40.25,214900.0,22.0191,22.041,21.9917,22.0355,214900.0
2008-07-08 15:15:00,40.25,40.28,40.23,40.28,48400.0,22.0355,22.052,22.0246,22.052,48400.0
2008-07-08 15:20:00,40.27,40.32,40.27,40.31,54200.0,22.0465,22.0739,22.0465,22.0684,54200.0
2008-07-08 15:25:00,40.31,40.34,40.3,40.3,90000.0,22.0684,22.0848,22.0629,22.0629,90000.0
2008-07-08 15:30:00,40.3,40.34,40.22,40.23,55600.0,22.0629,22.0848,22.0191,22.0246,55600.0
2008-07-08 15:35:00,40.23,40.23,40.14,40.17,247300.0,22.0246,22.0246,21.9753,21.9917,247300.0
2008-07-08 15:40:00,40.18,40.21,40.17,40.2,74300.0,21.9972,22.0136,21.9917,22.0082,74300.0
2008-07-08 15:45:00,40.2,40.2,40.17,40.19,105100.0,22.0082,22.0082,21.9917,22.0027,105100.0
2008-07-08 15:50:00,40.19,40.26,40.17,40.26,68700.0,22.0027,22.041,21.9917,22.041,68700.0
2008-07-08 15:55:00,40.26,40.29,40.26,40.26,58100.0,22.041,22.0574,22.041,22.041,58100.0
2008-07-09 09:30:00,40.28,40.48,40.27,40.27,22600.0,22.052,22.1615,22.0465,22.0465,22600.0
2008-07-09 09:35:00,40.3,40.4,40.23,40.39,31800.0,22.0629,22.1177,22.0246,22.1122,31800.0
2008-07-09 09:40:00,40.4,40.45,40.32,40.43,49400.0,22.1177,22.145,22.0739,22.1341,49400.0
2008-07-09 09:45:00,40.41,40.43,40.31,40.33,52600.0,22.1231,22.1341,22.0684,22.0793,52600.0
2008-07-09 09:50:00,40.34,40.56,40.33,40.56,113100.0,22.0848,22.2053,22.0793,22.2053,113100.0
2008-07-09 09:55:00,40.55,40.64,40.52,40.61,93200.0,22.1998,22.2491,22.1834,22.2326,93200.0
2008-07-09 10:00:00,40.6,40.64,40.58,40.63,60000.0,22.2272,22.2491,22.2162,22.2436,60000.0
2008-07-09 10:05:00,40.62,40.68,40.59,40.67,85300.0,22.2381,22.2709,22.2217,22.2655,85300.0
2008-07-09 10:10:00,40.66,40.76,40.63,40.71,94100.0,22.26,22.3147,22.2436,22.2874,94100.0
2008-07-09 10:15:00,40.7,40.74,40.7,40.72,48600.0,22.2819,22.3038,22.2819,22.2928,48600.0
2008-07-09 10:20:00,40.73,40.77,40.73,40.77,73900.0,22.2983,22.3202,22.2983,22.3202,73900.0
2008-07-09 10:25:00,40.77,40.8,40.74,40.74,57300.0,22.3202,22.3366,22.3038,22.3038,57300.0
2008-07-09 10:30:00,40.73,40.77,40.73,40.73,53800.0,22.2983,22.3202,22.2983,22.2983,53800.0
2008-07-09 10:35:00,40.73,40.81,40.7,40.78,85400.0,22.2983,22.3421,22.2819,22.3257,85400.0
2008-07-09 10:40:00,40.79,40.8,40.7,40.71,83800.0,22.3312,22.3366,22.2819,22.2874,83800.0
2008-07-09 10:45:00,40.7,40.75,40.68,40.72,60100.0,22.2819,22.3093,22.2709,22.2928,60100.0
2008-07-09 10:50:00,40.73,40.8,40.73,40.8,59000.0,22.2983,22.3366,22.2983,22.3366,59000.0
2008-07-09 10:55:00,40.8,40.85,40.78,40.85,50500.0,22.3366,22.364,22.3257,22.364,50500.0
2008-07-09 11:00:00,40.85,40.88,40.81,40.84,67200.0,22.364,22.3804,22.3421,22.3585,67200.0
2008-07-09 11:05:00,40.84,40.85,40.77,40.77,15400.0,22.3585,22.364,22.3202,22.3202,15400.0
2008-07-09 11:10:00,40.76,40.83,40.76,40.79,62800.0,22.3147,22.3531,22.3147,22.3312,62800.0
2008-07-09 11:15:00,40.79,40.82,40.77,40.8,34100.0,22.3312,22.3476,22.3202,22.3366,34100.0
2008-07-09 11:20:00,40.82,40.84,40.78,40.78,34700.0,22.3476,22.3585,22.3257,22.3257,34700.0
2008-07-09 11:25:00,40.8,40.8,40.76,40.77,10800.0,22.3366,22.3366,22.3147,22.3202,10800.0
2008-07-09 11:30:00,40.76,40.78,40.75,40.78,22700.0,22.3147,22.3257,22.3093,22.3257,22700.0
2008-07-09 11:35:00,40.78,40.8,40.77,40.79,18900.0,22.3257,22.3366,22.3202,22.3312,18900.0
2008-07-09 11:40:00,40.79,40.79,40.75,40.75,39600.0,22.3312,22.3312,22.3093,22.3093,39600.0
2008-07-09 11:45:00,40.74,40.77,40.74,40.75,21100.0,22.3038,22.3202,22.3038,22.3093,21100.0
2008-07-09 11:50:00,40.75,40.82,40.75,40.82,19700.0,22.3093,22.3476,22.3093,22.3476,19700.0
2008-07-09 11:55:00,40.83,40.86,40.83,40.86,44900.0,22.3531,22.3695,22.3531,22.3695,44900.0
2008-07-09 12:00:00,40.86,40.88,40.84,40.85,28400.0,22.3695,22.3804,22.3585,22.364,28400.0
2008-07-09 12:05:00,40.86,40.9,40.85,40.9,18200.0,22.3695,22.3914,22.364,22.3914,18200.0
2008-07-09 12:10:00,40.9,40.9,40.89,40.9,4500.0,22.3914,22.3914,22.3859,22.3914,4500.0
2008-07-09 12:15:00,40.89,40.9,40.85,40.85,47300.0,22.3859,22.3914,22.364,22.364,47300.0
2008-07-09 12:20:00,40.84,40.89,40.8,40.81,105700.0,22.3585,22.3859,22.3366,22.3421,105700.0
2008-07-09 12:25:00,40.81,40.82,40.79,40.79,63900.0,22.3421,22.3476,22.3312,22.3312,63900.0
2008-07-09 12:30:00,40.79,40.79,40.72,40.72,264800.0,22.3312,22.3312,22.2928,22.2928,264800.0
2008-07-09 12:35:00,40.72,40.75,40.68,40.7,153500.0,22.2928,22.3093,22.2709,22.2819,153500.0
2008-07-09 12:40:00,40.7,40.73,40.69,40.72,24400.0,22.2819,22.2983,22.2764,22.2928,24400.0
2008-07-09 12:45:00,40.72,40.74,40.71,40.72,25600.0,22.2928,22.3038,22.2874,22.2928,25600.0
2008-07-09 12:50:00,40.72,40.74,40.72,40.74,19500.0,22.2928,22.3038,22.2928,22.3038,19500.0
2008-07-09 12:55:00,40.73,40.74,40.7,40.71,30500.0,22.2983,22.3038,22.2819,22.2874,30500.0
2008-07-09 13:00:00,40.72,40.72,40.66,40.68,106600.0,22.2928,22.2928,22.26,22.2709,106600.0
2008-07-09 13:05:00,40.69,40.7,40.68,40.68,6000.0,22.2764,22.2819,22.2709,22.2709,6000.0
2008-07-09 13:10:00,40.68,40.69,40.64,40.68,45200.0,22.2709,22.2764,22.2491,22.2709,45200.0
2008-07-09 13:15:00,40.68,40.68,40.67,40.68,27400.0,22.2709,22.2709,22.2655,22.2709,27400.0
2008-07-09 13:20:00,40.69,40.69,40.67,40.68,20700.0,22.2764,22.2764,22.2655,22.2709,20700.0
2008-07-09 13:25:00,40.67,40.71,40.67,40.7,53300.0,22.2655,22.2874,22.2655,22.2819,53300.0
2008-07-09 13:30:00,40.7,40.76,40.69,40.76,11800.0,22.2819,22.3147,22.2764,22.3147,11800.0
2008-07-09 13:35:00,40.75,40.77,40.72,40.73,30900.0,22.3093,22.3202,22.2928,22.2983,30900.0
2008-07-09 13:40:00,40.72,40.76,40.72,40.75,61600.0,22.2928,22.3147,22.2928,22.3093,61600.0
2008-07-09 13:45:00,40.75,40.75,40.73,40.73,41600.0,22.3093,22.3093,22.2983,22.2983,41600.0
2008-07-09 13:50:00,40.73,40.75,40.71,40.72,31900.0,22.2983,22.3093,22.2874,22.2928,31900.0
2008-07-09 13:55:00,40.72,40.75,40.72,40.73,16000.0,22.2928,22.3093,22.2928,22.2983,16000.0
2008-07-09 14:00:00,40.72,40.73,40.63,40.7,40900.0,22.2928,22.2983,22.2436,22.2819,40900.0
2008-07-09 14:05:00,40.72,40.73,40.7,40.72,33500.0,22.2928,22.2983,22.2819,22.2928,33500.0
2008-07-09 14:10:00,40.71,40.73,40.7,40.72,23200.0,22.2874,22.2983,22.2819,22.2928,23200.0
2008-07-09 14:15:00,40.71,40.74,40.68,40.68,61200.0,22.2874,22.3038,22.2709,22.2709,61200.0
2008-07-09 14:20:00,40.67,40.72,40.66,40.71,61200.0,22.2655,22.2928,22.26,22.2874,61200.0
2008-07-09 14:25:00,40.71,40.74,40.71,40.74,21100.0,22.2874,22.3038,22.2874,22.3038,21100.0
2008-07-09 14:30:00,40.74,40.74,40.69,40.72,34500.0,22.3038,22.3038,22.2764,22.2928,34500.0
2008-07-09 14:35:00,40.72,40.74,40.72,40.74,17100.0,22.2928,22.3038,22.2928,22.3038,17100.0
2008-07-09 14:40:00,40.74,40.75,40.73,40.74,70500.0,22.3038,22.3093,22.2983,22.3038,70500.0
2008-07-09 14:45:00,40.74,40.77,40.74,40.77,47400.0,22.3038,22.3202,22.3038,22.3202,47400.0
2008-07-09 14:50:00,40.77,40.79,40.71,40.72,91100.0,22.3202,22.3312,22.2874,22.2928,91100.0
2008-07-09 14:55:00,40.72,40.75,40.68,40.68,114900.0,22.2928,22.3093,22.2709,22.2709,114900.0
2008-07-09 15:00:00,40.68,40.7,40.64,40.7,160600.0,22.2709,22.2819,22.2491,22.2819,160600.0
2008-07-09 15:05:00,40.7,40.73,40.69,40.69,61100.0,22.2819,22.2983,22.2764,22.2764,61100.0
2008-07-09 15:10:00,40.7,40.72,40.69,40.7,71900.0,22.2819,22.2928,22.2764,22.2819,71900.0
2008-07-09 15:15:00,40.71,40.78,40.7,40.74,35300.0,22.2874,22.3257,22.2819,22.3038,35300.0
2008-07-09 15:20:00,40.75,40.75,40.69,40.72,72700.0,22.3093,22.3093,22.2764,22.2928,72700.0
2008-07-09 15:25:00,40.73,40.79,40.72,40.79,49300.0,22.2983,22.3312,22.2928,22.3312,49300.0
2008-07-09 15:30:00,40.78,40.79,40.77,40.79,85700.0,22.3257,22.3312,22.3202,22.3312,85700.0
2008-07-09 15:35:00,40.79,40.84,40.78,40.84,54400.0,22.3312,22.3585,22.3257,22.3585,54400.0
2008-07-09 15:40:00,40.84,40.84,40.75,40.75,85000.0,22.3585,22.3585,22.3093,22.3093,85000.0
2008-07-09 15:45:00,40.75,40.76,40.72,40.73,76700.0,22.3093,22.3147,22.2928,22.2983,76700.0
2008-07-09 15:50:00,40.73,40.75,40.7,40.71,113100.0,22.2983,22.3093,22.2819,22.2874,113100.0
2008-07-09 15:55:00,40.7,40.72,40.61,40.69,273900.0,22.2819,22.2928,22.2326,22.2764,273900.0
2008-07-10 09:30:00,40.76,40.76,40.62,40.73,49900.0,22.3147,22.3147,22.2381,22.2983,49900.0
2008-07-10 09:35:00,40.74,40.82,40.71,40.71,24300.0,22.3038,22.3476,22.2874,22.2874,24300.0
2008-07-10 09:40:00,40.7,40.75,40.58,40.61,50900.0,22.2819,22.3093,22.2162,22.2326,50900.0
2008-07-10 09:45:00,40.61,40.82,40.61,40.63,113900.0,22.2326,22.3476,22.2326,22.2436,113900.0
2008-07-10 09:50:00,40.64,40.74,40.63,40.7,117800.0,22.2491,22.3038,22.2436,22.2819,117800.0
2008-07-10 09:55:00,40.69,40.73,40.61,40.66,103500.0,22.2764,22.2983,22.2326,22.26,103500.0
2008-07-10 10:00:00,40.66,40.76,40.63,40.68,71200.0,22.26,22.3147,22.2436,22.2709,71200.0
2008-07-10 10:05:00,40.69,40.78,40.67,40.67,120900.0,22.2764,22.3257,22.2655,22.2655,120900.0
2008-07-10 10:10:00,40.67,40.75,40.67,40.71,61200.0,22.2655,22.3093,22.2655,22.2874,61200.0
2008-07-10 10:15:00,40.71,40.71,40.65,40.68,53900.0,22.2874,22.2874,22.2545,22.2709,53900.0
2008-07-10 10:20:00,40.67,40.77,40.66,40.68,103800.0,22.2655,22.3202,22.26,22.2709,103800.0
2008-07-10 10:25:00,40.68,40.74,40.66,40.71,127200.0,22.2709,22.3038,22.26,22.2874,127200.0
2008-07-10 10:30:00,40.7,40.72,40.58,40.7,145300.0,22.2819,22.2928,22.2162,22.2819,145300.0
2008-07-10 10:35:00,40.72,40.76,40.64,40.71,92800.0,22.2928,22.3147,22.2491,22.2874,92800.0
2008-07-10 10:40:00,40.71,40.79,40.71,40.76,136700.0,22.2874,22.3312,22.2874,22.3147,136700.0
2008-07-10 10:45:00,40.76,40.82,40.72,40.76,185100.0,22.3147,22.3476,22.2928,22.3147,185100.0
2008-07-10 10:50:00,40.76,40.78,40.69,40.72,116700.0,22.3147,22.3257,22.2764,22.2928,116700.0
2008-07-10 10:55:00,40.71,40.8,40.71,40.71,65100.0,22.2874,22.3366,22.2874,22.2874,65100.0
2008-07-10 11:00:00,40.7,40.84,40.69,40.83,162800.0,22.2819,22.3585,22.2764,22.3531,162800.0
2008-07-10 11:05:00,40.82,40.87,40.75,40.75,113500.0,22.3476,22.375,22.3093,22.3093,113500.0
2008-07-10 11:10:00,40.76,40.81,40.75,40.8,85800.0,22.3147,22.3421,22.3093,22.3366,85800.0
2008-07-10 11:15:00,40.8,40.8,40.63,40.64,95200.0,22.3366,22.3366,22.2436,22.2491,95200.0
2008-07-10 11:20:00,40.64,40.64,40.59,40.61,41300.0,22.2491,22.2491,22.2217,22.2326,41300.0
2008-07-10 11:25:00,40.59,40.63,40.59,40.61,21300.0,22.2217,22.2436,22.2217,22.2326,21300.0
2008-07-10 11:30:00,40.61,40.68,40.61,40.65,103000.0,22.2326,22.2709,22.2326,22.2545,103000.0
2008-07-10 11:35:00,40.65,40.68,40.64,40.66,42200.0,22.2545,22.2709,22.2491,22.26,42200.0
2008-07-10 11:40:00,40.67,40.74,40.66,40.72,20700.0,22.2655,22.3038,22.26,22.2928,20700.0
2008-07-10 11:45:00,40.73,40.74,40.68,40.69,41200.0,22.2983,22.3038,22.2709,22.2764,41200.0
2008-07-10 11:50:00,40.68,40.72,40.68,40.71,24900.0,22.2709,22.2928,22.2709,22.2874,24900.0
2008-07-10 11:55:00,40.71,40.75,40.69,40.71,23300.0,22.2874,22.3093,22.2764,22.2874,23300.0
2008-07-10 12:00:00,40.72,40.76,40.69,40.72,99500.0,22.2928,22.3147,22.2764,22.2928,99500.0
2008-07-10 12:05:00,40.72,40.74,40.68,40.7,32100.0,22.2928,22.3038,22.2709,22.2819,32100.0
2008-07-10 12:10:00,40.7,40.75,40.7,40.75,29400.0,22.2819,22.3093,22.2819,22.3093,29400.0
2008-07-10 12:15:00,40.74,40.75,40.72,40.73,16800.0,22.3038,22.3093,22.2928,22.2983,16800.0
2008-07-10 12:20:00,40.72,40.72,40.66,40.67,20500.0,22.2928,22.2928,22.26,22.2655,20500.0
2008-07-10 12:25:00,40.67,40.72,40.67,40.71,20900.0,22.2655,22.2928,22.2655,22.2874,20900.0
2008-07-10 12:30:00,40.72,40.72,40.69,40.71,23000.0,22.2928,22.2928,22.2764,22.2874,23000.0
2008-07-10 12:35:00,40.71,40.71,40.7,40.71,50600.0,22.2874,22.2874,22.2819,22.2874,50600.0
2008-07-10 12:40:00,40.71,40.74,40.71,40.71,27100.0,22.2874,22.3038,22.2874,22.2874,27100.0
2008-07-10 12:45:00,40.73,40.73,40.71,40.71,6200.0,22.2983,22.2983,22.2874,22.2874,6200.0
2008-07-10 12:50:00,40.71,40.71,40.64,40.65,17300.0,22.2874,22.2874,22.2491,22.2545,17300.0
2008-07-10 12:55:00,40.65,40.66,40.62,40.65,31700.0,22.2545,22.26,22.2381,22.2545,31700.0
2008-07-10 13:00:00,40.65,40.68,40.63,40.68,42200.0,22.2545,22.2709,22.2436,22.2709,42200.0
2008-07-10 13:05:00,40.66,40.74,40.66,40.71,58700.0,22.26,22.3038,22.26,22.2874,58700.0
2008-07-10 13:10:00,40.7,40.75,40.69,40.74,40600.0,22.2819,22.3093,22.2764,22.3038,40600.0
2008-07-10 13:15:00,40.74,40.81,40.73,40.81,39800.0,22.3038,22.3421,22.2983,22.3421,39800.0
2008-07-10 13:20:00,40.82,40.85,40.79,40.84,52600.0,22.3476,22.364,22.3312,22.3585,52600.0
2008-07-10 13:25:00,40.83,40.83,40.78,40.8,43900.0,22.3531,22.3531,22.3257,22.3366,43900.0
2008-07-10 13:30:00,40.8,40.86,40.8,40.86,26400.0,22.3366,22.3695,22.3366,22.3695,26400.0
2008-07-10 13:35:00,40.86,40.9,40.86,40.87,121300.0,22.3695,22.3914,22.3695,22.375,121300.0
2008-07-10 13:40:00,40.87,40.9,40.84,40.9,71200.0,22.375,22.3914,22.3585,22.3914,71200.0
2008-07-10 13:45:00,40.9,40.9,40.87,40.88,30600.0,22.3914,22.3914,22.375,22.3804,30600.0
2008-07-10 13:50:00,40.87,40.88,40.83,40.84,184900.0,22.375,22.3804,22.3531,22.3585,184900.0
2008-07-10 13:55:00,40.84,40.91,40.84,40.9,154100.0,22.3585,22.3969,22.3585,22.3914,154100.0
2008-07-10 14:00:00,40.9,40.9,40.77,40.79,87900.0,22.3914,22.3914,22.3202,22.3312,87900.0
2008-07-10 14:05:00,40.79,40.82,40.79,40.79,19300.0,22.3312,22.3476,22.3312,22.3312,19300.0
2008-07-10 14:10:00,40.79,40.79,40.75,40.75,53100.0,22.3312,22.3312,22.3093,22.3093,53100.0
2008-07-10 14:15:00,40.75,40.79,40.75,40.79,31300.0,22.3093,22.3312,22.3093,22.3312,31300.0
2008-07-10 14:20:00,40.79,40.82,40.77,40.77,41400.0,22.3312,22.3476,22.3202,22.3202,41400.0
2008-07-10 14:25:00,40.77,40.78,40.62,40.69,123700.0,22.3202,22.3257,22.2381,22.2764,123700.0
2008-07-10 14:30:00,40.71,40.78,40.69,40.73,55700.0,22.2874,22.3257,22.2764,22.2983,55700.0
2008-07-10 14:35:00,40.75,40.77,40.72,40.74,63500.0,22.3093,22.3202,22.2928,22.3038,63500.0
2008-07-10 14:40:00,40.74,40.78,40.66,40.68,80900.0,22.3038,22.3257,22.26,22.2709,80900.0
2008-07-10 14:45:00,40.68,40.68,40.62,40.62,47300.0,22.2709,22.2709,22.2381,22.2381,47300.0
2008-07-10 14:50:00,40.63,40.66,40.61,40.65,95000.0,22.2436,22.26,22.2326,22.2545,95000.0
2008-07-10 14:55:00,40.66,40.71,40.61,40.62,106500.0,22.26,22.2874,22.2326,22.2381,106500.0
2008-07-10 15:00:00,40.62,40.68,40.59,40.67,146200.0,22.2381,22.2709,22.2217,22.2655,146200.0
2008-07-10 15:05:00,40.68,40.76,40.66,40.73,88600.0,22.2709,22.3147,22.26,22.2983,88600.0
2008-07-10 15:10:00,40.73,40.79,40.71,40.76,70500.0,22.2983,22.3312,22.2874,22.3147,70500.0
2008-07-10 15:15:00,40.75,40.78,40.71,40.72,66900.0,22.3093,22.3257,22.2874,22.2928,66900.0
2008-07-10 15:20:00,40.74,40.79,40.73,40.77,77100.0,22.3038,22.3312,22.2983,22.3202,77100.0
2008-07-10 15:25:00,40.77,40.83,40.75,40.79,106000.0,22.3202,22.3531,22.3093,22.3312,106000.0
2008-07-10 15:30:00,40.77,40.8,40.65,40.69,56000.0,22.3202,22.3366,22.2545,22.2764,56000.0
2008-07-10 15:35:00,40.7,40.72,40.63,40.72,46500.0,22.2819,22.2928,22.2436,22.2928,46500.0
2008-07-10 15:40:00,40.72,40.79,40.72,40.79,85200.0,22.2928,22.3312,22.2928,22.3312,85200.0
2008-07-10 15:45:00,40.79,40.85,40.77,40.85,91000.0,22.3312,22.364,22.3202,22.364,91000.0
2008-07-10 15:50:00,40.85,40.86,40.76,40.8,61800.0,22.364,22.3695,22.3147,22.3366,61800.0
2008-07-10 15:55:00,40.8,40.87,40.76,40.86,108300.0,22.3366,22.375,22.3147,22.3695,108300.0
2008-07-11 09:30:00,40.51,40.71,40.38,40.39,55800.0,22.1779,22.2874,22.1067,22.1122,55800.0
2008-07-11 09:35:00,40.43,40.53,40.39,40.41,82800.0,22.1341,22.1888,22.1122,22.1231,82800.0
2008-07-11 09:40:00,40.4,40.42,40.27,40.27,104400.0,22.1177,22.1286,22.0465,22.0465,104400.0
2008-07-11 09:45:00,40.27,40.5,40.21,40.34,154800.0,22.0465,22.1724,22.0136,22.0848,154800.0
2008-07-11 09:50:00,40.33,40.49,40.26,40.41,84100.0,22.0793,22.1669,22.041,22.1231,84100.0
2008-07-11 09:55:00,40.41,40.42,40.21,40.38,129300.0,22.1231,22.1286,22.0136,22.1067,129300.0
2008-07-11 10:00:00,40.38,40.6,40.38,40.49,78100.0,22.1067,22.2272,22.1067,22.1669,78100.0
2008-07-11 10:05:00,40.47,40.52,40.29,40.47,130000.0,22.156,22.1834,22.0574,22.156,130000.0
2008-07-11 10:10:00,40.45,40.49,40.33,40.45,114000.0,22.145,22.1669,22.0793,22.145,114000.0
2008-07-11 10:15:00,40.45,40.47,40.33,40.42,93500.0,22.145,22.156,22.0793,22.1286,93500.0
2008-07-11 10:20:00,40.4,40.47,40.37,40.47,38800.0,22.1177,22.156,22.1012,22.156,38800.0
2008-07-11 10:25:00,40.46,40.46,40.12,40.13,203900.0,22.1505,22.1505,21.9644,21.9698,203900.0
2008-07-11 10:30:00,40.13,40.31,40.1,40.29,68900.0,21.9698,22.0684,21.9534,22.0574,68900.0
2008-07-11 10:35:00,40.29,40.35,40.26,40.26,57000.0,22.0574,22.0903,22.041,22.041,57000.0
2008-07-11 10:40:00,40.26,40.29,40.24,40.27,34500.0,22.041,22.0574,22.0301,22.0465,34500.0
2008-07-11 10:45:00,40.27,40.34,40.24,40.33,51700.0,22.0465,22.0848,22.0301,22.0793,51700.0
2008-07-11 10:50:00,40.33,40.38,40.32,40.38,58800.0,22.0793,22.1067,22.0739,22.1067,58800.0
2008-07-11 10:55:00,40.37,40.38,40.33,40.35,74000.0,22.1012,22.1067,22.0793,22.0903,74000.0
2008-07-11 11:00:00,40.35,40.38,40.34,40.35,43400.0,22.0903,22.1067,22.0848,22.0903,43400.0
2008-07-11 11:05:00,40.36,40.46,40.35,40.46,38900.0,22.0958,22.1505,22.0903,22.1505,38900.0
2008-07-11 11:10:00,40.46,40.55,40.45,40.55,44600.0,22.1505,22.1998,22.145,22.1998,44600.0
2008-07-11 11:15:00,40.54,40.59,40.54,40.58,16700.0,22.1943,22.2217,22.1943,22.2162,16700.0
2008-07-11 11:20:00,40.58,40.59,40.45,40.46,252300.0,22.2162,22.2217,22.145,22.1505,252300.0
2008-07-11 11:25:00,40.44,40.45,40.4,40.43,75900.0,22.1396,22.145,22.1177,22.1341,75900.0
2008-07-11 11:30:00,40.41,40.44,40.33,40.42,98600.0,22.1231,22.1396,22.0793,22.1286,98600.0
2008-07-11 11:35:00,40.42,40.61,40.4,40.6,42700.0,22.1286,22.2326,22.1177,22.2272,42700.0
2008-07-11 11:40:00,40.59,40.62,40.57,40.58,47500.0,22.2217,22.2381,22.2107,22.2162,47500.0
2008-07-11 11:45:00,40.58,40.58,40.52,40.54,28500.0,22.2162,22.2162,22.1834,22.1943,28500.0
2008-07-11 11:50:00,40.54,40.56,40.53,40.55,20300.0,22.1943,22.2053,22.1888,22.1998,20300.0
2008-07-11 11:55:00,40.53,40.57,40.53,40.55,50700.0,22.1888,22.2107,22.1888,22.1998,50700.0
2008-07-11 12:00:00,40.56,40.58,40.53,40.56,49700.0,22.2053,22.2162,22.1888,22.2053,49700.0
2008-07-11 12:05:00,40.56,40.57,40.52,40.57,41400.0,22.2053,22.2107,22.1834,22.2107,41400.0
2008-07-11 12:10:00,40.57,40.57,40.52,40.54,25500.0,22.2107,22.2107,22.1834,22.1943,25500.0
2008-07-11 12:15:00,40.54,40.58,40.54,40.54,18100.0,22.1943,22.2162,22.1943,22.1943,18100.0
2008-07-11 12:20:00,40.54,40.56,40.52,40.55,51700.0,22.1943,22.2053,22.1834,22.1998,51700.0
2008-07-11 12:25:00,40.55,40.55,40.48,40.5,18900.0,22.1998,22.1998,22.1615,22.1724,18900.0
2008-07-11 12:30:00,40.49,40.49,40.43,40.45,28000.0,22.1669,22.1669,22.1341,22.145,28000.0
2008-07-11 12:35:00,40.46,40.49,40.44,40.48,67700.0,22.1505,22.1669,22.1396,22.1615,67700.0
2008-07-11 12:40:00,40.48,40.57,40.48,40.51,70700.0,22.1615,22.2107,22.1615,22.1779,70700.0
2008-07-11 12:45:00,40.51,40.51,40.49,40.5,29500.0,22.1779,22.1779,22.1669,22.1724,29500.0
2008-07-11 12:50:00,40.5,40.51,40.41,40.41,29800.0,22.1724,22.1779,22.1231,22.1231,29800.0
2008-07-11 12:55:00,40.41,40.49,40.39,40.45,163500.0,22.1231,22.1669,22.1122,22.145,163500.0
2008-07-11 13:00:00,40.46,40.46,40.3,40.32,461600.0,22.1505,22.1505,22.0629,22.0739,461600.0
2008-07-11 13:05:00,40.31,40.32,40.28,40.32,25000.0,22.0684,22.0739,22.052,22.0739,25000.0
2008-07-11 13:10:00,40.32,40.35,40.29,40.33,150500.0,22.0739,22.0903,22.0574,22.0793,150500.0
2008-07-11 13:15:00,40.33,40.35,40.3,40.35,227000.0,22.0793,22.0903,22.0629,22.0903,227000.0
2008-07-11 13:20:00,40.34,40.37,40.32,40.34,23100.0,22.0848,22.1012,22.0739,22.0848,23100.0
2008-07-11 13:25:00,40.34,40.36,40.33,40.36,23600.0,22.0848,22.0958,22.0793,22.0958,23600.0
2008-07-11 13:30:00,40.35,40.37,40.34,40.34,13900.0,22.0903,22.1012,22.0848,22.0848,13900.0
2008-07-11 13:35:00,40.34,40.35,40.29,40.31,49600.0,22.0848,22.0903,22.0574,22.0684,49600.0
2008-07-11 13:40:00,40.32,40.44,40.32,40.44,117900.0,22.0739,22.1396,22.0739,22.1396,117900.0
2008-07-11 13:45:00,40.42,40.5,40.4,40.49,93800.0,22.1286,22.1724,22.1177,22.1669,93800.0
2008-07-11 13:50:00,40.47,40.48,40.41,40.41,14900.0,22.156,22.1615,22.1231,22.1231,14900.0
2008-07-11 13:55:00,40.43,40.5,40.42,40.42,23700.0,22.1341,22.1724,22.1286,22.1286,23700.0
2008-07-11 14:00:00,40.45,40.48,40.41,40.46,26900.0,22.145,22.1615,22.1231,22.1505,26900.0
2008-07-11 14:05:00,40.48,40.52,40.47,40.5,56500.0,22.1615,22.1834,22.156,22.1724,56500.0
2008-07-11 14:10:00,40.5,40.53,40.47,40.53,50200.0,22.1724,22.1888,22.156,22.1888,50200.0
2008-07-11 14:15:00,40.52,40.57,40.49,40.57,121600.0,22.1834,22.2107,22.1669,22.2107,121600.0
2008-07-11 14:20:00,40.57,40.59,40.4,40.41,72900.0,22.2107,22.2217,22.1177,22.1231,72900.0
2008-07-11 14:25:00,40.42,40.45,40.4,40.4,47000.0,22.1286,22.145,22.1177,22.1177,47000.0
2008-07-11 14:30:00,40.4,40.45,40.4,40.41,34900.0,22.1177,22.145,22.1177,22.1231,34900.0
2008-07-11 14:35:00,40.41,40.51,40.41,40.48,32700.0,22.1231,22.1779,22.1231,22.1615,32700.0
2008-07-11 14:40:00,40.48,40.51,40.46,40.5,50900.0,22.1615,22.1779,22.1505,22.1724,50900.0
2008-07-11 14:45:00,40.51,40.66,40.47,40.65,81000.0,22.1779,22.26,22.156,22.2545,81000.0
2008-07-11 14:50:00,40.66,40.85,40.66,40.68,171600.0,22.26,22.364,22.26,22.2709,171600.0
2008-07-11 14:55:00,40.69,40.79,40.61,40.79,165100.0,22.2764,22.3312,22.2326,22.3312,165100.0
2008-07-11 15:00:00,40.78,41.03,40.6,41.03,527800.0,22.3257,22.4626,22.2272,22.4626,527800.0
2008-07-11 15:05:00,41.02,41.02,40.77,40.92,122900.0,22.4571,22.4571,22.3202,22.4023,122900.0
2008-07-11 15:10:00,40.93,40.94,40.67,40.68,212100.0,22.4078,22.4133,22.2655,22.2709,212100.0
2008-07-11 15:15:00,40.69,40.76,40.67,40.71,86900.0,22.2764,22.3147,22.2655,22.2874,86900.0
2008-07-11 15:20:00,40.71,40.79,40.68,40.69,147000.0,22.2874,22.3312,22.2709,22.2764,147000.0
2008-07-11 15:25:00,40.68,40.76,40.62,40.64,147600.0,22.2709,22.3147,22.2381,22.2491,147600.0
2008-07-11 15:30:00,40.64,40.68,40.33,40.33,553400.0,22.2491,22.2709,22.0793,22.0793,553400.0
2008-07-11 15:35:00,40.34,40.49,40.34,40.48,478500.0,22.0848,22.1669,22.0848,22.1615,478500.0
2008-07-11 15:40:00,40.49,40.57,40.46,40.55,72700.0,22.1669,22.2107,22.1505,22.1998,72700.0
2008-07-11 15:45:00,40.54,40.61,40.4,40.48,706700.0,22.1943,22.2326,22.1177,22.1615,706700.0
2008-07-11 15:50:00,40.48,40.62,40.48,40.57,366300.0,22.1615,22.2381,22.1615,22.2107,366300.0
2008-07-11 15:55:00,40.58,40.58,40.48,40.49,139800.0,22.2162,22.2162,22.1615,22.1669,139800.0
2008-07-14 09:30:00,40.96,40.96,40.6,40.7,20100.0,22.4242,22.4242,22.2272,22.2819,20100.0
2008-07-14 09:35:00,40.73,40.79,40.67,40.74,37700.0,22.2983,22.3312,22.2655,22.3038,37700.0
2008-07-14 09:40:00,40.75,40.75,40.48,40.59,155500.0,22.3093,22.3093,22.1615,22.2217,155500.0
2008-07-14 09:45:00,40.61,40.71,40.56,40.56,96100.0,22.2326,22.2874,22.2053,22.2053,96100.0
2008-07-14 09:50:00,40.57,40.57,40.44,40.45,147800.0,22.2107,22.2107,22.1396,22.145,147800.0
2008-07-14 09:55:00,40.45,40.65,40.41,40.44,158000.0,22.145,22.2545,22.1231,22.1396,158000.0
2008-07-14 10:00:00,40.43,40.57,40.34,40.41,563400.0,22.1341,22.2107,22.0848,22.1231,563400.0
2008-07-14 10:05:00,40.41,40.53,40.38,40.39,370200.0,22.1231,22.1888,22.1067,22.1122,370200.0
2008-07-14 10:10:00,40.37,40.43,40.33,40.34,89900.0,22.1012,22.1341,22.0793,22.0848,89900.0
2008-07-14 10:15:00,40.33,40.4,40.31,40.39,90500.0,22.0793,22.1177,22.0684,22.1122,90500.0
2008-07-14 10:20:00,40.39,40.48,40.34,40.36,73800.0,22.1122,22.1615,22.0848,22.0958,73800.0
2008-07-14 10:25:00,40.36,40.43,40.33,40.37,83900.0,22.0958,22.1341,22.0793,22.1012,83900.0
2008-07-14 10:30:00,40.37,40.43,40.36,40.39,38400.0,22.1012,22.1341,22.0958,22.1122,38400.0
2008-07-14 10:35:00,40.39,40.46,40.38,40.39,90100.0,22.1122,22.1505,22.1067,22.1122,90100.0
2008-07-14 10:40:00,40.39,40.46,40.38,40.38,79900.0,22.1122,22.1505,22.1067,22.1067,79900.0
2008-07-14 10:45:00,40.37,40.41,40.32,40.32,179000.0,22.1012,22.1231,22.0739,22.0739,179000.0
2008-07-14 10:50:00,40.32,40.36,40.24,40.24,167200.0,22.0739,22.0958,22.0301,22.0301,167200.0
2008-07-14 10:55:00,40.25,40.29,40.25,40.25,102900.0,22.0355,22.0574,22.0355,22.0355,102900.0
2008-07-14 11:00:00,40.24,40.26,40.19,40.25,39500.0,22.0301,22.041,22.0027,22.0355,39500.0
2008-07-14 11:05:00,40.24,40.24,40.2,40.22,27200.0,22.0301,22.0301,22.0082,22.0191,27200.0
2008-07-14 11:10:00,40.23,40.23,40.15,40.15,13700.0,22.0246,22.0246,21.9808,21.9808,13700.0
2008-07-14 11:15:00,40.16,40.27,40.15,40.27,98300.0,21.9863,22.0465,21.9808,22.0465,98300.0
2008-07-14 11:20:00,40.26,40.29,40.21,40.27,107300.0,22.041,22.0574,22.0136,22.0465,107300.0
2008-07-14 11:25:00,40.26,40.27,40.19,40.2,42700.0,22.041,22.0465,22.0027,22.0082,42700.0
2008-07-14 11:30:00,40.19,40.22,40.15,40.17,63300.0,22.0027,22.0191,21.9808,21.9917,63300.0
2008-07-14 11:35:00,40.18,40.21,40.18,40.19,34300.0,21.9972,22.0136,21.9972,22.0027,34300.0
2008-07-14 11:40:00,40.19,40.21,40.17,40.2,40100.0,22.0027,22.0136,21.9917,22.0082,40100.0
2008-07-14 11:45:00,40.2,40.28,40.19,40.28,175500.0,22.0082,22.052,22.0027,22.052,175500.0
2008-07-14 11:50:00,40.28,40.29,40.24,40.26,40600.0,22.052,22.0574,22.0301,22.041,40600.0
2008-07-14 11:55:00,40.25,40.26,40.06,40.16,96000.0,22.0355,22.041,21.9315,21.9863,96000.0
2008-07-14 12:00:00,40.15,40.22,40.15,40.18,66300.0,21.9808,22.0191,21.9808,21.9972,66300.0
2008-07-14 12:05:00,40.18,40.19,40.15,40.18,75700.0,21.9972,22.0027,21.9808,21.9972,75700.0
2008-07-14 12:10:00,40.18,40.2,40.15,40.15,31400.0,21.9972,22.0082,21.9808,21.9808,31400.0
2008-07-14 12:15:00,40.16,40.19,40.15,40.18,40100.0,21.9863,22.0027,21.9808,21.9972,40100.0
2008-07-14 12:20:00,40.18,40.19,40.15,40.15,16100.0,21.9972,22.0027,21.9808,21.9808,16100.0
2008-07-14 12:25:00,40.16,40.16,40.14,40.15,20400.0,21.9863,21.9863,21.9753,21.9808,20400.0
2008-07-14 12:30:00,40.16,40.19,40.13,40.16,27400.0,21.9863,22.0027,21.9698,21.9863,27400.0
2008-07-14 12:35:00,40.15,40.17,40.11,40.17,36400.0,21.9808,21.9917,21.9589,21.9917,36400.0
2008-07-14 12:40:00,40.16,40.18,40.16,40.17,23600.0,21.9863,21.9972,21.9863,21.9917,23600.0
2008-07-14 12:45:00,40.18,40.2,40.16,40.16,22600.0,21.9972,22.0082,21.9863,21.9863,22600.0
2008-07-14 12:50:00,40.17,40.22,40.16,40.21,7200.0,21.9917,22.0191,21.9863,22.0136,7200.0
2008-07-14 12:55:00,40.2,40.21,40.11,40.11,70400.0,22.0082,22.0136,21.9589,21.9589,70400.0
2008-07-14 13:00:00,40.12,40.12,40.06,40.11,30500.0,21.9644,21.9644,21.9315,21.9589,30500.0
2008-07-14 13:05:00,40.11,40.12,40.03,40.05,24200.0,21.9589,21.9644,21.9151,21.926,24200.0
2008-07-14 13:10:00,40.04,40.1,40.03,40.1,42800.0,21.9206,21.9534,21.9151,21.9534,42800.0
2008-07-14 13:15:00,40.1,40.12,40.1,40.11,18900.0,21.9534,21.9644,21.9534,21.9589,18900.0
2008-07-14 13:20:00,40.1,40.11,40.02,40.03,13900.0,21.9534,21.9589,21.9096,21.9151,13900.0
2008-07-14 13:25:00,40.02,40.02,39.99,39.99,36500.0,21.9096,21.9096,21.8932,21.8932,36500.0
2008-07-14 13:30:00,39.99,40.01,39.98,40.01,85300.0,21.8932,21.9041,21.8877,21.9041,85300.0
2008-07-14 13:35:00,40.01,40.02,39.99,40.01,116700.0,21.9041,21.9096,21.8932,21.9041,116700.0
2008-07-14 13:40:00,40.02,40.06,39.98,40.0,76000.0,21.9096,21.9315,21.8877,21.8987,76000.0
2008-07-14 13:45:00,39.99,40.04,39.99,40.02,59000.0,21.8932,21.9206,21.8932,21.9096,59000.0
2008-07-14 13:50:00,40.03,40.05,40.0,40.02,35900.0,21.9151,21.926,21.8987,21.9096,35900.0
2008-07-14 13:55:00,40.02,40.02,40.0,40.01,26700.0,21.9096,21.9096,21.8987,21.9041,26700.0
2008-07-14 14:00:00,40.02,40.02,40.01,40.02,25500.0,21.9096,21.9096,21.9041,21.9096,25500.0
2008-07-14 14:05:00,40.01,40.06,40.0,40.02,51300.0,21.9041,21.9315,21.8987,21.9096,51300.0
2008-07-14 14:10:00,40.03,40.06,39.99,40.0,62700.0,21.9151,21.9315,21.8932,21.8987,62700.0
2008-07-14 14:15:00,40.0,40.02,40.0,40.01,53900.0,21.8987,21.9096,21.8987,21.9041,53900.0
2008-07-14 14:20:00,40.02,40.03,40.01,40.02,28500.0,21.9096,21.9151,21.9041,21.9096,28500.0
2008-07-14 14:25:00,40.01,40.02,40.0,40.0,129300.0,21.9041,21.9096,21.8987,21.8987,129300.0
2008-07-14 14:30:00,40.0,40.0,39.99,40.0,94400.0,21.8987,21.8987,21.8932,21.8987,94400.0
2008-07-14 14:35:00,40.01,40.02,39.99,40.01,97200.0,21.9041,21.9096,21.8932,21.9041,97200.0
2008-07-14 14:40:00,40.0,40.01,39.98,39.99,57200.0,21.8987,21.9041,21.8877,21.8932,57200.0
2008-07-14 14:45:00,39.99,39.99,39.95,39.95,31600.0,21.8932,21.8932,21.8713,21.8713,31600.0
2008-07-14 14:50:00,39.94,40.0,39.93,39.96,84300.0,21.8658,21.8987,21.8603,21.8768,84300.0
2008-07-14 14:55:00,39.98,39.99,39.96,39.97,58700.0,21.8877,21.8932,21.8768,21.8822,58700.0
2008-07-14 15:00:00,39.98,39.98,39.96,39.98,30100.0,21.8877,21.8877,21.8768,21.8877,30100.0
2008-07-14 15:05:00,39.98,39.98,39.92,39.95,53800.0,21.8877,21.8877,21.8549,21.8713,53800.0
2008-07-14 15:10:00,39.96,40.02,39.96,40.01,131400.0,21.8768,21.9096,21.8768,21.9041,131400.0
2008-07-14 15:15:00,40.02,40.02,39.99,40.0,34400.0,21.9096,21.9096,21.8932,21.8987,34400.0
2008-07-14 15:20:00,40.0,40.15,39.99,40.06,102200.0,21.8987,21.9808,21.8932,21.9315,102200.0
2008-07-14 15:25:00,40.05,40.17,40.05,40.14,82900.0,21.926,21.9917,21.926,21.9753,82900.0
2008-07-14 15:30:00,40.15,40.25,40.12,40.18,64300.0,21.9808,22.0355,21.9644,21.9972,64300.0
2008-07-14 15:35:00,40.19,40.25,40.19,40.2,80700.0,22.0027,22.0355,22.0027,22.0082,80700.0
2008-07-14 15:40:00,40.2,40.2,40.09,40.09,98200.0,22.0082,22.0082,21.9479,21.9479,98200.0
2008-07-14 15:45:00,40.1,40.11,40.06,40.07,198200.0,21.9534,21.9589,21.9315,21.937,198200.0
2008-07-14 15:50:00,40.07,40.09,39.95,39.97,231000.0,21.937,21.9479,21.8713,21.8822,231000.0
2008-07-14 15:55:00,39.97,40.05,39.95,39.97,150800.0,21.8822,21.926,21.8713,21.8822,150800.0
2008-07-15 09:30:00,39.92,40.05,39.91,40.05,22200.0,21.8549,21.926,21.8494,21.926,22200.0
2008-07-15 09:35:00,40.02,40.06,39.98,39.98,18700.0,21.9096,21.9315,21.8877,21.8877,18700.0
2008-07-15 09:40:00,40.02,40.06,39.98,40.06,76600.0,21.9096,21.9315,21.8877,21.9315,76600.0
2008-07-15 09:45:00,40.06,40.06,39.99,40.01,77600.0,21.9315,21.9315,21.8932,21.9041,77600.0
2008-07-15 09:50:00,39.98,39.98,39.86,39.92,92000.0,21.8877,21.8877,21.822,21.8549,92000.0
2008-07-15 09:55:00,39.91,39.92,39.82,39.85,79300.0,21.8494,21.8549,21.8001,21.8166,79300.0
2008-07-15 10:00:00,39.86,39.87,39.65,39.85,132500.0,21.822,21.8275,21.7071,21.8166,132500.0
2008-07-15 10:05:00,39.82,39.82,39.56,39.64,301300.0,21.8001,21.8001,21.6578,21.7016,301300.0
2008-07-15 10:10:00,39.68,39.76,39.65,39.72,144600.0,21.7235,21.7673,21.7071,21.7454,144600.0
2008-07-15 10:15:00,39.7,39.71,39.65,39.67,42400.0,21.7344,21.7399,21.7071,21.718,42400.0
2008-07-15 10:20:00,39.66,39.74,39.65,39.72,82400.0,21.7125,21.7563,21.7071,21.7454,82400.0
2008-07-15 10:25:00,39.7,39.75,39.63,39.63,202700.0,21.7344,21.7618,21.6961,21.6961,202700.0
2008-07-15 10:30:00,39.59,39.65,39.58,39.6,80500.0,21.6742,21.7071,21.6687,21.6797,80500.0
2008-07-15 10:35:00,39.61,39.7,39.6,39.7,34800.0,21.6852,21.7344,21.6797,21.7344,34800.0
2008-07-15 10:40:00,39.71,39.71,39.6,39.65,59900.0,21.7399,21.7399,21.6797,21.7071,59900.0
2008-07-15 10:45:00,39.63,39.69,39.63,39.65,26100.0,21.6961,21.729,21.6961,21.7071,26100.0
2008-07-15 10:50:00,39.64,39.69,39.6,39.65,55700.0,21.7016,21.729,21.6797,21.7071,55700.0
2008-07-15 10:55:00,39.64,39.67,39.64,39.66,20100.0,21.7016,21.718,21.7016,21.7125,20100.0
2008-07-15 11:00:00,39.67,39.73,39.64,39.72,40700.0,21.718,21.7509,21.7016,21.7454,40700.0
2008-07-15 11:05:00,39.73,39.89,39.7,39.74,165400.0,21.7509,21.8385,21.7344,21.7563,165400.0
2008-07-15 11:10:00,39.73,39.77,39.67,39.74,80800.0,21.7509,21.7728,21.718,21.7563,80800.0
2008-07-15 11:15:00,39.75,39.77,39.71,39.76,55400.0,21.7618,21.7728,21.7399,21.7673,55400.0
2008-07-15 11:20:00,39.77,39.78,39.67,39.7,151700.0,21.7728,21.7782,21.718,21.7344,151700.0
2008-07-15 11:25:00,39.71,39.71,39.67,39.69,47100.0,21.7399,21.7399,21.718,21.729,47100.0
2008-07-15 11:30:00,39.7,39.71,39.67,39.69,46900.0,21.7344,21.7399,21.718,21.729,46900.0
2008-07-15 11:35:00,39.7,39.7,39.64,39.64,71300.0,21.7344,21.7344,21.7016,21.7016,71300.0
2008-07-15 11:40:00,39.65,39.66,39.58,39.59,52100.0,21.7071,21.7125,21.6687,21.6742,52100.0
2008-07-15 11:45:00,39.61,39.61,39.54,39.56,58000.0,21.6852,21.6852,21.6468,21.6578,58000.0
2008-07-15 11:50:00,39.57,39.6,39.55,39.57,59100.0,21.6633,21.6797,21.6523,21.6633,59100.0
2008-07-15 11:55:00,39.58,39.61,39.53,39.57,79500.0,21.6687,21.6852,21.6414,21.6633,79500.0
2008-07-15 12:00:00,39.57,39.64,39.57,39.58,192800.0,21.6633,21.7016,21.6633,21.6687,192800.0
2008-07-15 12:05:00,39.58,39.6,39.53,39.53,86000.0,21.6687,21.6797,21.6414,21.6414,86000.0
2008-07-15 12:10:00,39.53,39.54,39.47,39.47,164500.0,21.6414,21.6468,21.6085,21.6085,164500.0
2008-07-15 12:15:00,39.48,39.57,39.48,39.52,79900.0,21.614,21.6633,21.614,21.6359,79900.0
2008-07-15 12:20:00,39.55,39.6,39.5,39.51,178300.0,21.6523,21.6797,21.6249,21.6304,178300.0
2008-07-15 12:25:00,39.51,39.51,39.46,39.49,157900.0,21.6304,21.6304,21.603,21.6195,157900.0
2008-07-15 12:30:00,39.48,39.56,39.47,39.51,136600.0,21.614,21.6578,21.6085,21.6304,136600.0
2008-07-15 12:35:00,39.49,39.5,39.42,39.47,106800.0,21.6195,21.6249,21.5811,21.6085,106800.0
2008-07-15 12:40:00,39.48,39.55,39.48,39.52,127500.0,21.614,21.6523,21.614,21.6359,127500.0
2008-07-15 12:45:00,39.53,39.58,39.53,39.55,117200.0,21.6414,21.6687,21.6414,21.6523,117200.0
2008-07-15 12:50:00,39.54,39.55,39.49,39.49,65400.0,21.6468,21.6523,21.6195,21.6195,65400.0
2008-07-15 12:55:00,39.49,39.54,39.48,39.52,85500.0,21.6195,21.6468,21.614,21.6359,85500.0
2008-07-15 13:00:00,39.52,39.7,39.52,39.59,145600.0,21.6359,21.7344,21.6359,21.6742,145600.0
2008-07-15 13:05:00,39.59,39.72,39.57,39.71,452700.0,21.6742,21.7454,21.6633,21.7399,452700.0
2008-07-15 13:10:00,39.71,39.72,39.62,39.62,99400.0,21.7399,21.7454,21.6906,21.6906,99400.0
2008-07-15 13:15:00,39.62,39.67,39.62,39.64,93900.0,21.6906,21.718,21.6906,21.7016,93900.0
2008-07-15 13:20:00,39.64,39.69,39.62,39.69,75200.0,21.7016,21.729,21.6906,21.729,75200.0
2008-07-15 13:25:00,39.66,39.66,39.61,39.63,54500.0,21.7125,21.7125,21.6852,21.6961,54500.0
2008-07-15 13:30:00,39.62,39.69,39.6,39.68,50600.0,21.6906,21.729,21.6797,21.7235,50600.0
2008-07-15 13:35:00,39.67,39.68,39.63,39.64,41400.0,21.718,21.7235,21.6961,21.7016,41400.0
2008-07-15 13:40:00,39.64,39.67,39.64,39.66,43800.0,21.7016,21.718,21.7016,21.7125,43800.0
2008-07-15 13:45:00,39.66,39.73,39.65,39.73,33900.0,21.7125,21.7509,21.7071,21.7509,33900.0
2008-07-15 13:50:00,39.73,39.77,39.73,39.77,73500.0,21.7509,21.7728,21.7509,21.7728,73500.0
2008-07-15 13:55:00,39.77,39.78,39.73,39.74,60500.0,21.7728,21.7782,21.7509,21.7563,60500.0
2008-07-15 14:00:00,39.74,39.76,39.72,39.72,76100.0,21.7563,21.7673,21.7454,21.7454,76100.0
2008-07-15 14:05:00,39.73,39.73,39.69,39.72,31400.0,21.7509,21.7509,21.729,21.7454,31400.0
2008-07-15 14:10:00,39.72,39.72,39.65,39.66,71600.0,21.7454,21.7454,21.7071,21.7125,71600.0
2008-07-15 14:15:00,39.66,39.78,39.66,39.78,69200.0,21.7125,21.7782,21.7125,21.7782,69200.0
2008-07-15 14:20:00,39.78,39.78,39.73,39.76,66100.0,21.7782,21.7782,21.7509,21.7673,66100.0
2008-07-15 14:25:00,39.76,39.79,39.73,39.77,103200.0,21.7673,21.7837,21.7509,21.7728,103200.0
2008-07-15 14:30:00,39.78,39.84,39.77,39.79,85400.0,21.7782,21.8111,21.7728,21.7837,85400.0
2008-07-15 14:35:00,39.79,39.81,39.76,39.78,58500.0,21.7837,21.7947,21.7673,21.7782,58500.0
2008-07-15 14:40:00,39.8,39.8,39.72,39.76,176600.0,21.7892,21.7892,21.7454,21.7673,176600.0
2008-07-15 14:45:00,39.76,39.77,39.74,39.76,39900.0,21.7673,21.7728,21.7563,21.7673,39900.0
2008-07-15 14:50:00,39.75,39.77,39.73,39.74,57200.0,21.7618,21.7728,21.7509,21.7563,57200.0
2008-07-15 14:55:00,39.74,39.76,39.72,39.73,64800.0,21.7563,21.7673,21.7454,21.7509,64800.0
2008-07-15 15:00:00,39.74,39.82,39.73,39.79,121200.0,21.7563,21.8001,21.7509,21.7837,121200.0
2008-07-15 15:05:00,39.79,39.86,39.79,39.86,106000.0,21.7837,21.822,21.7837,21.822,106000.0
2008-07-15 15:10:00,39.86,39.94,39.83,39.83,370600.0,21.822,21.8658,21.8056,21.8056,370600.0
2008-07-15 15:15:00,39.83,39.84,39.76,39.81,157700.0,21.8056,21.8111,21.7673,21.7947,157700.0
2008-07-15 15:20:00,39.82,39.86,39.78,39.84,24700.0,21.8001,21.822,21.7782,21.8111,24700.0
2008-07-15 15:25:00,39.85,39.85,39.79,39.83,53700.0,21.8166,21.8166,21.7837,21.8056,53700.0
2008-07-15 15:30:00,39.84,39.88,39.81,39.82,119800.0,21.8111,21.833,21.7947,21.8001,119800.0
2008-07-15 15:35:00,39.8,39.84,39.78,39.81,111000.0,21.7892,21.8111,21.7782,21.7947,111000.0
2008-07-15 15:40:00,39.82,39.94,39.78,39.92,151500.0,21.8001,21.8658,21.7782,21.8549,151500.0
2008-07-15 15:45:00,39.91,39.96,39.88,39.89,93900.0,21.8494,21.8768,21.833,21.8385,93900.0
2008-07-15 15:50:00,39.89,39.89,39.83,39.86,201400.0,21.8385,21.8385,21.8056,21.822,201400.0
2008-07-15 15:55:00,39.86,39.87,39.78,39.79,48300.0,21.822,21.8275,21.7782,21.7837,48300.0
2008-07-16 09:30:00,39.93,39.93,39.65,39.65,28700.0,21.8603,21.8603,21.7071,21.7071,28700.0
2008-07-16 09:35:00,39.7,39.71,39.61,39.66,55400.0,21.7344,21.7399,21.6852,21.7125,55400.0
2008-07-16 09:40:00,39.71,39.89,39.67,39.75,53000.0,21.7399,21.8385,21.718,21.7618,53000.0
2008-07-16 09:45:00,39.77,39.82,39.69,39.74,55600.0,21.7728,21.8001,21.729,21.7563,55600.0
2008-07-16 09:50:00,39.73,39.89,39.69,39.84,275300.0,21.7509,21.8385,21.729,21.8111,275300.0
2008-07-16 09:55:00,39.86,39.88,39.69,39.74,91700.0,21.822,21.833,21.729,21.7563,91700.0
2008-07-16 10:00:00,39.74,39.74,39.56,39.61,131800.0,21.7563,21.7563,21.6578,21.6852,131800.0
2008-07-16 10:05:00,39.61,39.62,39.49,39.52,111700.0,21.6852,21.6906,21.6195,21.6359,111700.0
2008-07-16 10:10:00,39.52,39.53,39.47,39.48,65400.0,21.6359,21.6414,21.6085,21.614,65400.0
2008-07-16 10:15:00,39.48,39.48,39.35,39.35,94500.0,21.614,21.614,21.5428,21.5428,94500.0
2008-07-16 10:20:00,39.35,39.4,39.33,39.36,108500.0,21.5428,21.5702,21.5319,21.5483,108500.0
2008-07-16 10:25:00,39.37,39.54,39.37,39.53,388200.0,21.5538,21.6468,21.5538,21.6414,388200.0
2008-07-16 10:30:00,39.53,39.54,39.48,39.51,64700.0,21.6414,21.6468,21.614,21.6304,64700.0
2008-07-16 10:35:00,39.52,39.66,39.52,39.66,108200.0,21.6359,21.7125,21.6359,21.7125,108200.0
2008-07-16 10:40:00,39.67,39.67,39.5,39.5,71600.0,21.718,21.718,21.6249,21.6249,71600.0
2008-07-16 10:45:00,39.51,39.52,39.41,39.41,80900.0,21.6304,21.6359,21.5757,21.5757,80900.0
2008-07-16 10:50:00,39.42,39.46,39.32,39.36,115000.0,21.5811,21.603,21.5264,21.5483,115000.0
2008-07-16 10:55:00,39.37,39.38,39.33,39.33,47900.0,21.5538,21.5592,21.5319,21.5319,47900.0
2008-07-16 11:00:00,39.34,39.36,39.3,39.33,78300.0,21.5373,21.5483,21.5154,21.5319,78300.0
2008-07-16 11:05:00,39.33,39.33,39.17,39.18,194000.0,21.5319,21.5319,21.4443,21.4497,194000.0
2008-07-16 11:10:00,39.19,39.32,39.19,39.32,95200.0,21.4552,21.5264,21.4552,21.5264,95200.0
2008-07-16 11:15:00,39.32,39.33,39.24,39.25,89500.0,21.5264,21.5319,21.4826,21.4881,89500.0
2008-07-16 11:20:00,39.25,39.25,39.16,39.2,87700.0,21.4881,21.4881,21.4388,21.4607,87700.0
2008-07-16 11:25:00,39.2,39.22,39.15,39.17,189400.0,21.4607,21.4716,21.4333,21.4443,189400.0
2008-07-16 11:30:00,39.18,39.19,39.15,39.15,16900.0,21.4497,21.4552,21.4333,21.4333,16900.0
2008-07-16 11:35:00,39.14,39.15,39.1,39.1,35500.0,21.4279,21.4333,21.406,21.406,35500.0
2008-07-16 11:40:00,39.1,39.12,39.01,39.01,230600.0,21.406,21.4169,21.3567,21.3567,230600.0
2008-07-16 11:45:00,39.01,39.05,39.0,39.03,52400.0,21.3567,21.3786,21.3512,21.3676,52400.0
2008-07-16 11:50:00,39.03,39.05,39.02,39.04,22000.0,21.3676,21.3786,21.3622,21.3731,22000.0
2008-07-16 11:55:00,39.04,39.07,39.04,39.05,35500.0,21.3731,21.3895,21.3731,21.3786,35500.0
2008-07-16 12:00:00,39.05,39.11,39.05,39.11,26200.0,21.3786,21.4114,21.3786,21.4114,26200.0
2008-07-16 12:05:00,39.12,39.17,39.12,39.15,30600.0,21.4169,21.4443,21.4169,21.4333,30600.0
2008-07-16 12:10:00,39.15,39.24,39.13,39.23,41600.0,21.4333,21.4826,21.4224,21.4771,41600.0
2008-07-16 12:15:00,39.23,39.23,39.16,39.16,25000.0,21.4771,21.4771,21.4388,21.4388,25000.0
2008-07-16 12:20:00,39.16,39.17,39.09,39.1,36200.0,21.4388,21.4443,21.4005,21.406,36200.0
2008-07-16 12:25:00,39.09,39.22,39.09,39.22,40300.0,21.4005,21.4716,21.4005,21.4716,40300.0
2008-07-16 12:30:00,39.22,39.23,39.2,39.21,72700.0,21.4716,21.4771,21.4607,21.4662,72700.0
2008-07-16 12:35:00,39.22,39.23,39.16,39.17,35300.0,21.4716,21.4771,21.4388,21.4443,35300.0
2008-07-16 12:40:00,39.17,39.17,39.12,39.13,46700.0,21.4443,21.4443,21.4169,21.4224,46700.0
2008-07-16 12:45:00,39.13,39.17,39.12,39.16,65100.0,21.4224,21.4443,21.4169,21.4388,65100.0
2008-07-16 12:50:00,39.15,39.18,39.15,39.15,42800.0,21.4333,21.4497,21.4333,21.4333,42800.0
2008-07-16 12:55:00,39.16,39.16,39.13,39.13,26100.0,21.4388,21.4388,21.4224,21.4224,26100.0
2008-07-16 13:00:00,39.13,39.16,39.09,39.15,91600.0,21.4224,21.4388,21.4005,21.4333,91600.0
2008-07-16 13:05:00,39.15,39.16,39.12,39.12,47200.0,21.4333,21.4388,21.4169,21.4169,47200.0
2008-07-16 13:10:00,39.12,39.17,39.12,39.12,97800.0,21.4169,21.4443,21.4169,21.4169,97800.0
2008-07-16 13:15:00,39.12,39.15,39.1,39.1,32300.0,21.4169,21.4333,21.406,21.406,32300.0
2008-07-16 13:20:00,39.1,39.12,39.09,39.1,43600.0,21.406,21.4169,21.4005,21.406,43600.0
2008-07-16 13:25:00,39.11,39.11,39.08,39.09,11200.0,21.4114,21.4114,21.395,21.4005,11200.0
2008-07-16 13:30:00,39.09,39.1,39.06,39.07,3600.0,21.4005,21.406,21.3841,21.3895,3600.0
2008-07-16 13:35:00,39.06,39.09,39.06,39.06,16100.0,21.3841,21.4005,21.3841,21.3841,16100.0
2008-07-16 13:40:00,39.05,39.05,39.03,39.03,10400.0,21.3786,21.3786,21.3676,21.3676,10400.0
2008-07-16 13:45:00,39.04,39.06,39.02,39.04,74100.0,21.3731,21.3841,21.3622,21.3731,74100.0
2008-07-16 13:50:00,39.04,39.04,38.99,39.0,43200.0,21.3731,21.3731,21.3457,21.3512,43200.0
2008-07-16 13:55:00,39.0,39.01,38.94,38.96,113400.0,21.3512,21.3567,21.3184,21.3293,113400.0
2008-07-16 14:00:00,38.95,39.04,38.89,38.97,242300.0,21.3238,21.3731,21.291,21.3348,242300.0
2008-07-16 14:05:00,38.98,38.98,38.87,38.9,177200.0,21.3403,21.3403,21.28,21.2965,177200.0
2008-07-16 14:10:00,38.89,38.92,38.87,38.9,70800.0,21.291,21.3074,21.28,21.2965,70800.0
2008-07-16 14:15:00,38.9,38.93,38.9,38.9,92900.0,21.2965,21.3129,21.2965,21.2965,92900.0
2008-07-16 14:20:00,38.9,38.93,38.9,38.92,40500.0,21.2965,21.3129,21.2965,21.3074,40500.0
2008-07-16 14:25:00,38.93,38.96,38.9,38.92,56000.0,21.3129,21.3293,21.2965,21.3074,56000.0
2008-07-16 14:30:00,38.91,38.94,38.9,38.93,7600.0,21.3019,21.3184,21.2965,21.3129,7600.0
2008-07-16 14:35:00,38.92,39.01,38.92,38.99,67600.0,21.3074,21.3567,21.3074,21.3457,67600.0
2008-07-16 14:40:00,39.0,39.01,38.97,38.99,124000.0,21.3512,21.3567,21.3348,21.3457,124000.0
2008-07-16 14:45:00,38.97,39.01,38.93,38.94,75400.0,21.3348,21.3567,21.3129,21.3184,75400.0
2008-07-16 14:50:00,38.94,38.95,38.92,38.93,26800.0,21.3184,21.3238,21.3074,21.3129,26800.0
2008-07-16 14:55:00,38.93,38.95,38.91,38.91,25800.0,21.3129,21.3238,21.3019,21.3019,25800.0
2008-07-16 15:00:00,38.91,38.95,38.9,38.92,49000.0,21.3019,21.3238,21.2965,21.3074,49000.0
2008-07-16 15:05:00,38.91,38.93,38.86,38.87,132400.0,21.3019,21.3129,21.2746,21.28,132400.0
2008-07-16 15:10:00,38.87,38.87,38.84,38.85,62500.0,21.28,21.28,21.2636,21.2691,62500.0
2008-07-16 15:15:00,38.85,38.86,38.82,38.83,31700.0,21.2691,21.2746,21.2527,21.2581,31700.0
2008-07-16 15:20:00,38.84,38.88,38.83,38.86,114200.0,21.2636,21.2855,21.2581,21.2746,114200.0
2008-07-16 15:25:00,38.86,38.89,38.84,38.85,39700.0,21.2746,21.291,21.2636,21.2691,39700.0
2008-07-16 15:30:00,38.85,38.87,38.83,38.86,64300.0,21.2691,21.28,21.2581,21.2746,64300.0
2008-07-16 15:35:00,38.86,38.9,38.86,38.9,205800.0,21.2746,21.2965,21.2746,21.2965,205800.0
2008-07-16 15:40:00,38.9,39.01,38.9,39.0,91100.0,21.2965,21.3567,21.2965,21.3512,91100.0
2008-07-16 15:45:00,39.0,39.03,38.99,39.02,88600.0,21.3512,21.3676,21.3457,21.3622,88600.0
2008-07-16 15:50:00,39.01,39.01,38.94,38.94,319600.0,21.3567,21.3567,21.3184,21.3184,319600.0
2008-07-16 15:55:00,38.94,39.01,38.94,39.0,109700.0,21.3184,21.3567,21.3184,21.3512,109700.0
2008-07-17 09:30:00,39.04,39.11,38.69,38.69,27000.0,21.3731,21.4114,21.1815,21.1815,27000.0
2008-07-17 09:35:00,38.69,38.69,38.5,38.51,235100.0,21.1815,21.1815,21.0775,21.0829,235100.0
2008-07-17 09:40:00,38.55,38.55,38.45,38.51,298200.0,21.1048,21.1048,21.0501,21.0829,298200.0
2008-07-17 09:45:00,38.51,38.69,38.51,38.63,986300.0,21.0829,21.1815,21.0829,21.1486,986300.0
2008-07-17 09:50:00,38.63,38.65,38.54,38.58,887000.0,21.1486,21.1596,21.0994,21.1213,887000.0
2008-07-17 09:55:00,38.57,38.58,38.48,38.51,160500.0,21.1158,21.1213,21.0665,21.0829,160500.0
2008-07-17 10:00:00,38.52,38.58,38.48,38.58,82200.0,21.0884,21.1213,21.0665,21.1213,82200.0
2008-07-17 10:05:00,38.59,38.59,38.46,38.53,162200.0,21.1267,21.1267,21.0556,21.0939,162200.0
2008-07-17 10:10:00,38.54,38.62,38.5,38.5,185400.0,21.0994,21.1432,21.0775,21.0775,185400.0
2008-07-17 10:15:00,38.51,38.56,38.48,38.56,87800.0,21.0829,21.1103,21.0665,21.1103,87800.0
2008-07-17 10:20:00,38.59,38.61,38.56,38.57,62700.0,21.1267,21.1377,21.1103,21.1158,62700.0
2008-07-17 10:25:00,38.58,38.62,38.56,38.57,125600.0,21.1213,21.1432,21.1103,21.1158,125600.0
2008-07-17 10:30:00,38.58,38.68,38.56,38.62,194500.0,21.1213,21.176,21.1103,21.1432,194500.0
2008-07-17 10:35:00,38.63,38.68,38.52,38.52,102200.0,21.1486,21.176,21.0884,21.0884,102200.0
2008-07-17 10:40:00,38.52,38.55,38.36,38.43,638300.0,21.0884,21.1048,21.0008,21.0391,638300.0
2008-07-17 10:45:00,38.43,38.43,38.37,38.39,353600.0,21.0391,21.0391,21.0063,21.0173,353600.0
2008-07-17 10:50:00,38.39,38.43,38.36,38.4,87500.0,21.0173,21.0391,21.0008,21.0227,87500.0
2008-07-17 10:55:00,38.39,38.44,38.39,38.43,31400.0,21.0173,21.0446,21.0173,21.0391,31400.0
2008-07-17 11:00:00,38.44,38.48,38.4,38.44,70600.0,21.0446,21.0665,21.0227,21.0446,70600.0
2008-07-17 11:05:00,38.44,38.53,38.44,38.5,130500.0,21.0446,21.0939,21.0446,21.0775,130500.0
2008-07-17 11:10:00,38.5,38.6,38.47,38.6,197800.0,21.0775,21.1322,21.061,21.1322,197800.0
2008-07-17 11:15:00,38.6,38.64,38.56,38.61,157800.0,21.1322,21.1541,21.1103,21.1377,157800.0
2008-07-17 11:20:00,38.62,38.63,38.58,38.58,211000.0,21.1432,21.1486,21.1213,21.1213,211000.0
2008-07-17 11:25:00,38.58,38.65,38.55,38.63,97000.0,21.1213,21.1596,21.1048,21.1486,97000.0
2008-07-17 11:30:00,38.63,38.67,38.61,38.66,152700.0,21.1486,21.1705,21.1377,21.1651,152700.0
2008-07-17 11:35:00,38.66,38.77,38.65,38.71,123500.0,21.1651,21.2253,21.1596,21.1924,123500.0
2008-07-17 11:40:00,38.71,38.71,38.6,38.6,101300.0,21.1924,21.1924,21.1322,21.1322,101300.0
2008-07-17 11:45:00,38.6,38.6,38.51,38.54,57100.0,21.1322,21.1322,21.0829,21.0994,57100.0
2008-07-17 11:50:00,38.54,38.55,38.45,38.47,89300.0,21.0994,21.1048,21.0501,21.061,89300.0
2008-07-17 11:55:00,38.46,38.48,38.44,38.47,94600.0,21.0556,21.0665,21.0446,21.061,94600.0
2008-07-17 12:00:00,38.46,38.48,38.46,38.46,33500.0,21.0556,21.0665,21.0556,21.0556,33500.0
2008-07-17 12:05:00,38.46,38.47,38.43,38.43,52800.0,21.0556,21.061,21.0391,21.0391,52800.0
2008-07-17 12:10:00,38.43,38.44,38.4,38.4,35700.0,21.0391,21.0446,21.0227,21.0227,35700.0
2008-07-17 12:15:00,38.39,38.42,38.37,38.42,14800.0,21.0173,21.0337,21.0063,21.0337,14800.0
2008-07-17 12:20:00,38.42,38.44,38.41,38.44,9500.0,21.0337,21.0446,21.0282,21.0446,9500.0
2008-07-17 12:25:00,38.43,38.44,38.4,38.41,4100.0,21.0391,21.0446,21.0227,21.0282,4100.0
2008-07-17 12:30:00,38.4,38.42,38.4,38.41,22100.0,21.0227,21.0337,21.0227,21.0282,22100.0
2008-07-17 12:35:00,38.42,38.42,38.38,38.39,18300.0,21.0337,21.0337,21.0118,21.0173,18300.0
2008-07-17 12:40:00,38.37,38.38,38.34,38.34,19700.0,21.0063,21.0118,20.9899,20.9899,19700.0
2008-07-17 12:45:00,38.34,38.35,38.33,38.35,34300.0,20.9899,20.9954,20.9844,20.9954,34300.0
2008-07-17 12:50:00,38.35,38.36,38.32,38.33,152500.0,20.9954,21.0008,20.9789,20.9844,152500.0
2008-07-17 12:55:00,38.32,38.36,38.32,38.35,21600.0,20.9789,21.0008,20.9789,20.9954,21600.0
2008-07-17 13:00:00,38.35,38.35,38.33,38.33,55300.0,20.9954,20.9954,20.9844,20.9844,55300.0
2008-07-17 13:05:00,38.34,38.35,38.31,38.32,44500.0,20.9899,20.9954,20.9735,20.9789,44500.0
2008-07-17 13:10:00,38.33,38.38,38.31,38.35,90800.0,20.9844,21.0118,20.9735,20.9954,90800.0
2008-07-17 13:15:00,38.35,38.48,38.35,38.47,91800.0,20.9954,21.0665,20.9954,21.061,91800.0
2008-07-17 13:20:00,38.48,38.49,38.41,38.43,105100.0,21.0665,21.072,21.0282,21.0391,105100.0
2008-07-17 13:25:00,38.43,38.43,38.39,38.4,67200.0,21.0391,21.0391,21.0173,21.0227,67200.0
2008-07-17 13:30:00,38.41,38.42,38.37,38.38,70700.0,21.0282,21.0337,21.0063,21.0118,70700.0
2008-07-17 13:35:00,38.39,38.47,38.36,38.47,93600.0,21.0173,21.061,21.0008,21.061,93600.0
2008-07-17 13:40:00,38.46,38.5,38.41,38.41,182900.0,21.0556,21.0775,21.0282,21.0282,182900.0
2008-07-17 13:45:00,38.4,38.43,38.37,38.4,97700.0,21.0227,21.0391,21.0063,21.0227,97700.0
2008-07-17 13:50:00,38.4,38.41,38.35,38.36,105600.0,21.0227,21.0282,20.9954,21.0008,105600.0
2008-07-17 13:55:00,38.36,38.4,38.35,38.37,53100.0,21.0008,21.0227,20.9954,21.0063,53100.0
2008-07-17 14:00:00,38.38,38.42,38.37,38.42,45900.0,21.0118,21.0337,21.0063,21.0337,45900.0
2008-07-17 14:05:00,38.42,38.43,38.35,38.36,51900.0,21.0337,21.0391,20.9954,21.0008,51900.0
2008-07-17 14:10:00,38.36,38.36,38.32,38.34,67100.0,21.0008,21.0008,20.9789,20.9899,67100.0
2008-07-17 14:15:00,38.34,38.35,38.33,38.34,25300.0,20.9899,20.9954,20.9844,20.9899,25300.0
2008-07-17 14:20:00,38.34,38.36,38.32,38.32,38900.0,20.9899,21.0008,20.9789,20.9789,38900.0
2008-07-17 14:25:00,38.32,38.35,38.31,38.32,24700.0,20.9789,20.9954,20.9735,20.9789,24700.0
2008-07-17 14:30:00,38.3,38.33,38.29,38.33,50700.0,20.968,20.9844,20.9625,20.9844,50700.0
2008-07-17 14:35:00,38.32,38.32,38.28,38.28,148200.0,20.9789,20.9789,20.957,20.957,148200.0
2008-07-17 14:40:00,38.28,38.29,38.21,38.22,136200.0,20.957,20.9625,20.9187,20.9242,136200.0
2008-07-17 14:45:00,38.21,38.23,38.2,38.21,114200.0,20.9187,20.9297,20.9132,20.9187,114200.0
2008-07-17 14:50:00,38.21,38.26,38.21,38.22,76400.0,20.9187,20.9461,20.9187,20.9242,76400.0
2008-07-17 14:55:00,38.22,38.23,38.12,38.15,127200.0,20.9242,20.9297,20.8694,20.8859,127200.0
2008-07-17 15:00:00,38.15,38.22,38.15,38.19,78400.0,20.8859,20.9242,20.8859,20.9078,78400.0
2008-07-17 15:05:00,38.19,38.19,38.15,38.15,66300.0,20.9078,20.9078,20.8859,20.8859,66300.0
2008-07-17 15:10:00,38.15,38.16,38.13,38.14,77100.0,20.8859,20.8913,20.8749,20.8804,77100.0
2008-07-17 15:15:00,38.14,38.16,38.12,38.15,177100.0,20.8804,20.8913,20.8694,20.8859,177100.0
2008-07-17 15:20:00,38.15,38.16,38.13,38.13,55000.0,20.8859,20.8913,20.8749,20.8749,55000.0
2008-07-17 15:25:00,38.13,38.15,38.1,38.11,107700.0,20.8749,20.8859,20.8585,20.864,107700.0
2008-07-17 15:30:00,38.12,38.17,38.11,38.16,104900.0,20.8694,20.8968,20.864,20.8913,104900.0
2008-07-17 15:35:00,38.16,38.17,38.08,38.09,208600.0,20.8913,20.8968,20.8475,20.853,208600.0
2008-07-17 15:40:00,38.08,38.15,38.05,38.15,422000.0,20.8475,20.8859,20.8311,20.8859,422000.0
2008-07-17 15:45:00,38.15,38.4,38.13,38.4,549600.0,20.8859,21.0227,20.8749,21.0227,549600.0
2008-07-17 15:50:00,38.39,38.44,38.3,38.44,532700.0,21.0173,21.0446,20.968,21.0446,532700.0
2008-07-17 15:55:00,38.44,38.45,38.4,38.45,334200.0,21.0446,21.0501,21.0227,21.0501,334200.0
2008-07-18 09:30:00,38.54,38.73,38.48,38.66,17400.0,21.0994,21.2034,21.0665,21.1651,17400.0
2008-07-18 09:35:00,38.7,38.8,38.63,38.79,105300.0,21.187,21.2417,21.1486,21.2362,105300.0
2008-07-18 09:40:00,38.79,39.09,38.78,39.05,177000.0,21.2362,21.4005,21.2308,21.3786,177000.0
2008-07-18 09:45:00,39.01,39.23,38.97,39.08,409100.0,21.3567,21.4771,21.3348,21.395,409100.0
2008-07-18 09:50:00,39.08,39.24,39.07,39.17,404200.0,21.395,21.4826,21.3895,21.4443,404200.0
2008-07-18 09:55:00,39.17,39.19,39.05,39.06,178700.0,21.4443,21.4552,21.3786,21.3841,178700.0
2008-07-18 10:00:00,39.05,39.11,39.02,39.02,222900.0,21.3786,21.4114,21.3622,21.3622,222900.0
2008-07-18 10:05:00,39.02,39.11,39.02,39.07,224700.0,21.3622,21.4114,21.3622,21.3895,224700.0
2008-07-18 10:10:00,39.07,39.07,38.94,38.95,100500.0,21.3895,21.3895,21.3184,21.3238,100500.0
2008-07-18 10:15:00,38.94,38.98,38.87,38.88,158600.0,21.3184,21.3403,21.28,21.2855,158600.0
2008-07-18 10:20:00,38.87,38.88,38.77,38.79,93900.0,21.28,21.2855,21.2253,21.2362,93900.0
2008-07-18 10:25:00,38.79,38.79,38.69,38.69,135000.0,21.2362,21.2362,21.1815,21.1815,135000.0
2008-07-18 10:30:00,38.7,38.7,38.65,38.67,75100.0,21.187,21.187,21.1596,21.1705,75100.0
2008-07-18 10:35:00,38.68,38.71,38.66,38.69,30900.0,21.176,21.1924,21.1651,21.1815,30900.0
2008-07-18 10:40:00,38.69,38.72,38.68,38.69,37800.0,21.1815,21.1979,21.176,21.1815,37800.0
2008-07-18 10:45:00,38.69,38.74,38.68,38.7,40500.0,21.1815,21.2089,21.176,21.187,40500.0
2008-07-18 10:50:00,38.69,38.73,38.66,38.67,107000.0,21.1815,21.2034,21.1651,21.1705,107000.0
2008-07-18 10:55:00,38.69,38.7,38.65,38.66,93800.0,21.1815,21.187,21.1596,21.1651,93800.0
2008-07-18 11:00:00,38.67,38.74,38.67,38.74,69500.0,21.1705,21.2089,21.1705,21.2089,69500.0
2008-07-18 11:05:00,38.74,38.76,38.7,38.72,85900.0,21.2089,21.2198,21.187,21.1979,85900.0
2008-07-18 11:10:00,38.71,38.72,38.64,38.64,60200.0,21.1924,21.1979,21.1541,21.1541,60200.0
2008-07-18 11:15:00,38.64,38.66,38.6,38.6,47500.0,21.1541,21.1651,21.1322,21.1322,47500.0
2008-07-18 11:20:00,38.6,38.6,38.48,38.49,123200.0,21.1322,21.1322,21.0665,21.072,123200.0
2008-07-18 11:25:00,38.48,38.49,38.41,38.41,124600.0,21.0665,21.072,21.0282,21.0282,124600.0
2008-07-18 11:30:00,38.41,38.43,38.4,38.42,59500.0,21.0282,21.0391,21.0227,21.0337,59500.0
2008-07-18 11:35:00,38.42,38.43,38.41,38.41,70000.0,21.0337,21.0391,21.0282,21.0282,70000.0
2008-07-18 11:40:00,38.41,38.43,38.4,38.41,66800.0,21.0282,21.0391,21.0227,21.0282,66800.0
2008-07-18 11:45:00,38.4,38.43,38.4,38.4,32200.0,21.0227,21.0391,21.0227,21.0227,32200.0
2008-07-18 11:50:00,38.4,38.4,38.37,38.37,67400.0,21.0227,21.0227,21.0063,21.0063,67400.0
2008-07-18 11:55:00,38.37,38.39,38.34,38.35,64900.0,21.0063,21.0173,20.9899,20.9954,64900.0
2008-07-18 12:00:00,38.36,38.41,38.35,38.41,75200.0,21.0008,21.0282,20.9954,21.0282,75200.0
2008-07-18 12:05:00,38.4,38.43,38.4,38.43,17900.0,21.0227,21.0391,21.0227,21.0391,17900.0
2008-07-18 12:10:00,38.44,38.47,38.42,38.42,30300.0,21.0446,21.061,21.0337,21.0337,30300.0
2008-07-18 12:15:00,38.41,38.42,38.39,38.39,41300.0,21.0282,21.0337,21.0173,21.0173,41300.0
2008-07-18 12:20:00,38.38,38.4,38.34,38.35,97100.0,21.0118,21.0227,20.9899,20.9954,97100.0
2008-07-18 12:25:00,38.35,38.37,38.33,38.35,28800.0,20.9954,21.0063,20.9844,20.9954,28800.0
2008-07-18 12:30:00,38.33,38.37,38.33,38.37,42200.0,20.9844,21.0063,20.9844,21.0063,42200.0
2008-07-18 12:35:00,38.38,38.38,38.37,38.37,20700.0,21.0118,21.0118,21.0063,21.0063,20700.0
2008-07-18 12:40:00,38.36,38.36,38.34,38.34,28200.0,21.0008,21.0008,20.9899,20.9899,28200.0
2008-07-18 12:45:00,38.34,38.35,38.33,38.34,3200.0,20.9899,20.9954,20.9844,20.9899,3200.0
2008-07-18 12:50:00,38.33,38.33,38.31,38.31,23600.0,20.9844,20.9844,20.9735,20.9735,23600.0
2008-07-18 12:55:00,38.31,38.32,38.3,38.3,58300.0,20.9735,20.9789,20.968,20.968,58300.0
2008-07-18 13:00:00,38.31,38.32,38.3,38.31,94300.0,20.9735,20.9789,20.968,20.9735,94300.0
2008-07-18 13:05:00,38.31,38.31,38.28,38.28,35600.0,20.9735,20.9735,20.957,20.957,35600.0
2008-07-18 13:10:00,38.28,38.3,38.26,38.26,50600.0,20.957,20.968,20.9461,20.9461,50600.0
2008-07-18 13:15:00,38.27,38.29,38.26,38.27,31700.0,20.9516,20.9625,20.9461,20.9516,31700.0
2008-07-18 13:20:00,38.27,38.29,38.26,38.28,123600.0,20.9516,20.9625,20.9461,20.957,123600.0
2008-07-18 13:25:00,38.28,38.34,38.28,38.33,204100.0,20.957,20.9899,20.957,20.9844,204100.0
2008-07-18 13:30:00,38.34,38.42,38.33,38.42,185200.0,20.9899,21.0337,20.9844,21.0337,185200.0
2008-07-18 13:35:00,38.43,38.44,38.4,38.42,206200.0,21.0391,21.0446,21.0227,21.0337,206200.0
2008-07-18 13:40:00,38.42,38.42,38.37,38.38,46300.0,21.0337,21.0337,21.0063,21.0118,46300.0
2008-07-18 13:45:00,38.38,38.39,38.37,38.37,25400.0,21.0118,21.0173,21.0063,21.0063,25400.0
2008-07-18 13:50:00,38.38,38.39,38.36,38.39,25700.0,21.0118,21.0173,21.0008,21.0173,25700.0
2008-07-18 13:55:00,38.4,38.42,38.39,38.42,40600.0,21.0227,21.0337,21.0173,21.0337,40600.0
2008-07-18 14:00:00,38.43,38.44,38.43,38.43,55000.0,21.0391,21.0446,21.0391,21.0391,55000.0
2008-07-18 14:05:00,38.44,38.47,38.44,38.46,45400.0,21.0446,21.061,21.0446,21.0556,45400.0
2008-07-18 14:10:00,38.47,38.51,38.45,38.51,82400.0,21.061,21.0829,21.0501,21.0829,82400.0
2008-07-18 14:15:00,38.51,38.53,38.49,38.53,37800.0,21.0829,21.0939,21.072,21.0939,37800.0
2008-07-18 14:20:00,38.53,38.56,38.52,38.52,51900.0,21.0939,21.1103,21.0884,21.0884,51900.0
2008-07-18 14:25:00,38.52,38.6,38.52,38.58,31000.0,21.0884,21.1322,21.0884,21.1213,31000.0
2008-07-18 14:30:00,38.58,38.58,38.52,38.55,56700.0,21.1213,21.1213,21.0884,21.1048,56700.0
2008-07-18 14:35:00,38.54,38.58,38.52,38.57,198900.0,21.0994,21.1213,21.0884,21.1158,198900.0
2008-07-18 14:40:00,38.58,38.59,38.56,38.57,47300.0,21.1213,21.1267,21.1103,21.1158,47300.0
2008-07-18 14:45:00,38.58,38.63,38.58,38.6,40800.0,21.1213,21.1486,21.1213,21.1322,40800.0
2008-07-18 14:50:00,38.58,38.58,38.45,38.46,83800.0,21.1213,21.1213,21.0501,21.0556,83800.0
2008-07-18 14:55:00,38.46,38.54,38.46,38.53,35800.0,21.0556,21.0994,21.0556,21.0939,35800.0
2008-07-18 15:00:00,38.53,38.58,38.53,38.58,21000.0,21.0939,21.1213,21.0939,21.1213,21000.0
2008-07-18 15:05:00,38.58,38.59,38.56,38.59,42300.0,21.1213,21.1267,21.1103,21.1267,42300.0
2008-07-18 15:10:00,38.59,38.6,38.57,38.59,18600.0,21.1267,21.1322,21.1158,21.1267,18600.0
2008-07-18 15:15:00,38.58,38.6,38.52,38.53,57800.0,21.1213,21.1322,21.0884,21.0939,57800.0
2008-07-18 15:20:00,38.54,38.56,38.53,38.53,22400.0,21.0994,21.1103,21.0939,21.0939,22400.0
2008-07-18 15:25:00,38.54,38.6,38.52,38.6,16400.0,21.0994,21.1322,21.0884,21.1322,16400.0
2008-07-18 15:30:00,38.6,38.63,38.59,38.62,35300.0,21.1322,21.1486,21.1267,21.1432,35300.0
2008-07-18 15:35:00,38.63,38.63,38.6,38.63,47000.0,21.1486,21.1486,21.1322,21.1486,47000.0
2008-07-18 15:40:00,38.64,38.67,38.63,38.65,72900.0,21.1541,21.1705,21.1486,21.1596,72900.0
2008-07-18 15:45:00,38.65,38.73,38.64,38.72,50000.0,21.1596,21.2034,21.1541,21.1979,50000.0
2008-07-18 15:50:00,38.72,38.72,38.66,38.72,192400.0,21.1979,21.1979,21.1651,21.1979,192400.0
2008-07-18 15:55:00,38.71,38.75,38.7,38.75,103200.0,21.1924,21.2143,21.187,21.2143,103200.0
2008-07-21 09:30:00,38.59,38.67,38.56,38.64,30600.0,21.1267,21.1705,21.1103,21.1541,30600.0
2008-07-21 09:35:00,38.66,38.72,38.62,38.71,61100.0,21.1651,21.1979,21.1432,21.1924,61100.0
2008-07-21 09:40:00,38.66,38.73,38.51,38.7,260600.0,21.1651,21.2034,21.0829,21.187,260600.0
2008-07-21 09:45:00,38.71,38.88,38.68,38.85,287300.0,21.1924,21.2855,21.176,21.2691,287300.0
2008-07-21 09:50:00,38.85,38.94,38.82,38.86,126500.0,21.2691,21.3184,21.2527,21.2746,126500.0
2008-07-21 09:55:00,38.85,38.91,38.81,38.89,176300.0,21.2691,21.3019,21.2472,21.291,176300.0
2008-07-21 10:00:00,38.89,38.89,38.64,38.72,194700.0,21.291,21.291,21.1541,21.1979,194700.0
2008-07-21 10:05:00,38.72,38.9,38.72,38.88,94500.0,21.1979,21.2965,21.1979,21.2855,94500.0
2008-07-21 10:10:00,38.89,38.9,38.8,38.8,104400.0,21.291,21.2965,21.2417,21.2417,104400.0
2008-07-21 10:15:00,38.8,38.93,38.8,38.93,432000.0,21.2417,21.3129,21.2417,21.3129,432000.0
2008-07-21 10:20:00,38.93,38.95,38.89,38.93,76300.0,21.3129,21.3238,21.291,21.3129,76300.0
2008-07-21 10:25:00,38.94,38.96,38.89,38.89,97900.0,21.3184,21.3293,21.291,21.291,97900.0
2008-07-21 10:30:00,38.9,38.97,38.89,38.92,59800.0,21.2965,21.3348,21.291,21.3074,59800.0
2008-07-21 10:35:00,38.92,38.99,38.91,38.98,52600.0,21.3074,21.3457,21.3019,21.3403,52600.0
2008-07-21 10:40:00,38.99,38.99,38.95,38.96,39100.0,21.3457,21.3457,21.3238,21.3293,39100.0
2008-07-21 10:45:00,38.96,38.97,38.95,38.97,28700.0,21.3293,21.3348,21.3238,21.3348,28700.0
2008-07-21 10:50:00,38.97,39.0,38.95,39.0,312700.0,21.3348,21.3512,21.3238,21.3512,312700.0
2008-07-21 10:55:00,38.99,39.0,38.99,38.99,53200.0,21.3457,21.3512,21.3457,21.3457,53200.0
2008-07-21 11:00:00,39.0,39.05,38.99,39.05,127400.0,21.3512,21.3786,21.3457,21.3786,127400.0
2008-07-21 11:05:00,39.05,39.06,39.01,39.02,79500.0,21.3786,21.3841,21.3567,21.3622,79500.0
2008-07-21 11:10:00,39.03,39.05,38.99,38.99,111300.0,21.3676,21.3786,21.3457,21.3457,111300.0
2008-07-21 11:15:00,38.99,39.01,38.97,38.99,294900.0,21.3457,21.3567,21.3348,21.3457,294900.0
2008-07-21 11:20:00,38.99,39.04,38.98,39.03,90700.0,21.3457,21.3731,21.3403,21.3676,90700.0
2008-07-21 11:25:00,39.03,39.05,39.0,39.01,38900.0,21.3676,21.3786,21.3512,21.3567,38900.0
2008-07-21 11:30:00,39.01,39.02,38.99,38.99,28200.0,21.3567,21.3622,21.3457,21.3457,28200.0
2008-07-21 11:35:00,39.0,39.01,38.97,39.01,100100.0,21.3512,21.3567,21.3348,21.3567,100100.0
2008-07-21 11:40:00,39.01,39.01,38.98,39.0,73300.0,21.3567,21.3567,21.3403,21.3512,73300.0
2008-07-21 11:45:00,39.01,39.03,38.99,39.0,73200.0,21.3567,21.3676,21.3457,21.3512,73200.0
2008-07-21 11:50:00,39.0,39.03,38.99,39.03,20700.0,21.3512,21.3676,21.3457,21.3676,20700.0
2008-07-21 11:55:00,39.04,39.09,39.03,39.04,52200.0,21.3731,21.4005,21.3676,21.3731,52200.0
2008-07-21 12:00:00,39.04,39.07,39.0,39.03,110700.0,21.3731,21.3895,21.3512,21.3676,110700.0
2008-07-21 12:05:00,39.02,39.04,38.99,39.0,70700.0,21.3622,21.3731,21.3457,21.3512,70700.0
2008-07-21 12:10:00,39.01,39.09,39.0,39.09,33000.0,21.3567,21.4005,21.3512,21.4005,33000.0
2008-07-21 12:15:00,39.09,39.13,39.08,39.12,17100.0,21.4005,21.4224,21.395,21.4169,17100.0
2008-07-21 12:20:00,39.12,39.15,39.1,39.13,63800.0,21.4169,21.4333,21.406,21.4224,63800.0
2008-07-21 12:25:00,39.13,39.17,39.11,39.17,26200.0,21.4224,21.4443,21.4114,21.4443,26200.0
2008-07-21 12:30:00,39.19,39.21,39.16,39.18,47500.0,21.4552,21.4662,21.4388,21.4497,47500.0
2008-07-21 12:35:00,39.18,39.23,39.18,39.23,65600.0,21.4497,21.4771,21.4497,21.4771,65600.0
2008-07-21 12:40:00,39.23,39.23,39.18,39.19,58800.0,21.4771,21.4771,21.4497,21.4552,58800.0
2008-07-21 12:45:00,39.19,39.25,39.19,39.25,50000.0,21.4552,21.4881,21.4552,21.4881,50000.0
2008-07-21 12:50:00,39.25,39.26,39.25,39.25,2500.0,21.4881,21.4935,21.4881,21.4881,2500.0
2008-07-21 12:55:00,39.25,39.28,39.23,39.28,50000.0,21.4881,21.5045,21.4771,21.5045,50000.0
2008-07-21 13:00:00,39.28,39.29,39.25,39.26,43100.0,21.5045,21.51,21.4881,21.4935,43100.0
2008-07-21 13:05:00,39.24,39.27,39.23,39.27,24500.0,21.4826,21.499,21.4771,21.499,24500.0
2008-07-21 13:10:00,39.27,39.27,39.24,39.24,17500.0,21.499,21.499,21.4826,21.4826,17500.0
2008-07-21 13:15:00,39.24,39.32,39.24,39.3,125600.0,21.4826,21.5264,21.4826,21.5154,125600.0
2008-07-21 13:20:00,39.3,39.31,39.29,39.3,47800.0,21.5154,21.5209,21.51,21.5154,47800.0
2008-07-21 13:25:00,39.29,39.3,39.28,39.28,24500.0,21.51,21.5154,21.5045,21.5045,24500.0
2008-07-21 13:30:00,39.28,39.28,39.25,39.27,15200.0,21.5045,21.5045,21.4881,21.499,15200.0
2008-07-21 13:35:00,39.28,39.31,39.28,39.3,17100.0,21.5045,21.5209,21.5045,21.5154,17100.0
2008-07-21 13:40:00,39.29,39.3,39.27,39.29,14600.0,21.51,21.5154,21.499,21.51,14600.0
2008-07-21 13:45:00,39.29,39.29,39.27,39.28,19500.0,21.51,21.51,21.499,21.5045,19500.0
2008-07-21 13:50:00,39.27,39.28,39.23,39.24,89200.0,21.499,21.5045,21.4771,21.4826,89200.0
2008-07-21 13:55:00,39.24,39.25,39.21,39.21,114100.0,21.4826,21.4881,21.4662,21.4662,114100.0
2008-07-21 14:00:00,39.21,39.22,39.11,39.12,74500.0,21.4662,21.4716,21.4114,21.4169,74500.0
2008-07-21 14:05:00,39.12,39.18,39.12,39.18,20200.0,21.4169,21.4497,21.4169,21.4497,20200.0
2008-07-21 14:10:00,39.18,39.25,39.16,39.19,289700.0,21.4497,21.4881,21.4388,21.4552,289700.0
2008-07-21 14:15:00,39.18,39.18,39.12,39.16,30000.0,21.4497,21.4497,21.4169,21.4388,30000.0
2008-07-21 14:20:00,39.16,39.16,39.13,39.15,16700.0,21.4388,21.4388,21.4224,21.4333,16700.0
2008-07-21 14:25:00,39.15,39.2,39.13,39.15,33200.0,21.4333,21.4607,21.4224,21.4333,33200.0
2008-07-21 14:30:00,39.15,39.17,39.15,39.16,20000.0,21.4333,21.4443,21.4333,21.4388,20000.0
2008-07-21 14:35:00,39.17,39.17,39.06,39.06,83000.0,21.4443,21.4443,21.3841,21.3841,83000.0
2008-07-21 14:40:00,39.05,39.09,39.04,39.09,15800.0,21.3786,21.4005,21.3731,21.4005,15800.0
2008-07-21 14:45:00,39.1,39.13,39.08,39.09,42500.0,21.406,21.4224,21.395,21.4005,42500.0
2008-07-21 14:50:00,39.08,39.11,39.07,39.1,32700.0,21.395,21.4114,21.3895,21.406,32700.0
2008-07-21 14:55:00,39.1,39.13,39.1,39.11,13400.0,21.406,21.4224,21.406,21.4114,13400.0
2008-07-21 15:00:00,39.1,39.14,39.1,39.1,21300.0,21.406,21.4279,21.406,21.406,21300.0
2008-07-21 15:05:00,39.09,39.17,39.05,39.16,357500.0,21.4005,21.4443,21.3786,21.4388,357500.0
2008-07-21 15:10:00,39.16,39.18,39.12,39.12,113900.0,21.4388,21.4497,21.4169,21.4169,113900.0
2008-07-21 15:15:00,39.13,39.17,39.13,39.16,56300.0,21.4224,21.4443,21.4224,21.4388,56300.0
2008-07-21 15:20:00,39.16,39.18,39.14,39.17,39400.0,21.4388,21.4497,21.4279,21.4443,39400.0
2008-07-21 15:25:00,39.17,39.18,39.15,39.18,42400.0,21.4443,21.4497,21.4333,21.4497,42400.0
2008-07-21 15:30:00,39.19,39.19,39.16,39.16,68500.0,21.4552,21.4552,21.4388,21.4388,68500.0
2008-07-21 15:35:00,39.17,39.22,39.17,39.17,234000.0,21.4443,21.4716,21.4443,21.4443,234000.0
2008-07-21 15:40:00,39.17,39.19,39.08,39.09,52600.0,21.4443,21.4552,21.395,21.4005,52600.0
2008-07-21 15:45:00,39.08,39.13,39.08,39.11,60400.0,21.395,21.4224,21.395,21.4114,60400.0
2008-07-21 15:50:00,39.11,39.12,39.09,39.11,83200.0,21.4114,21.4169,21.4005,21.4114,83200.0
2008-07-21 15:55:00,39.11,39.19,39.11,39.18,43100.0,21.4114,21.4552,21.4114,21.4497,43100.0
2008-07-22 09:30:00,39.01,39.29,39.01,39.26,19500.0,21.3567,21.51,21.3567,21.4935,19500.0
2008-07-22 09:35:00,39.24,39.4,39.23,39.35,27100.0,21.4826,21.5702,21.4771,21.5428,27100.0
2008-07-22 09:40:00,39.35,39.55,39.34,39.55,169900.0,21.5428,21.6523,21.5373,21.6523,169900.0
2008-07-22 09:45:00,39.56,39.6,39.5,39.58,96900.0,21.6578,21.6797,21.6249,21.6687,96900.0
2008-07-22 09:50:00,39.58,39.59,39.49,39.51,66300.0,21.6687,21.6742,21.6195,21.6304,66300.0
2008-07-22 09:55:00,39.51,39.57,39.46,39.47,161500.0,21.6304,21.6633,21.603,21.6085,161500.0
2008-07-22 10:00:00,39.48,39.55,39.42,39.48,113200.0,21.614,21.6523,21.5811,21.614,113200.0
2008-07-22 10:05:00,39.48,39.49,39.39,39.49,66300.0,21.614,21.6195,21.5647,21.6195,66300.0
2008-07-22 10:10:00,39.48,39.48,39.38,39.43,83900.0,21.614,21.614,21.5592,21.5866,83900.0
2008-07-22 10:15:00,39.43,39.47,39.41,39.41,112600.0,21.5866,21.6085,21.5757,21.5757,112600.0
2008-07-22 10:20:00,39.41,39.45,39.4,39.42,85900.0,21.5757,21.5976,21.5702,21.5811,85900.0
2008-07-22 10:25:00,39.41,39.47,39.4,39.47,86500.0,21.5757,21.6085,21.5702,21.6085,86500.0
2008-07-22 10:30:00,39.47,39.55,39.45,39.55,145600.0,21.6085,21.6523,21.5976,21.6523,145600.0
2008-07-22 10:35:00,39.56,39.6,39.55,39.56,30700.0,21.6578,21.6797,21.6523,21.6578,30700.0
2008-07-22 10:40:00,39.56,39.59,39.55,39.58,38700.0,21.6578,21.6742,21.6523,21.6687,38700.0
2008-07-22 10:45:00,39.57,39.57,39.54,39.54,34600.0,21.6633,21.6633,21.6468,21.6468,34600.0
2008-07-22 10:50:00,39.54,39.56,39.49,39.55,94600.0,21.6468,21.6578,21.6195,21.6523,94600.0
2008-07-22 10:55:00,39.56,39.56,39.51,39.52,27900.0,21.6578,21.6578,21.6304,21.6359,27900.0
2008-07-22 11:00:00,39.52,39.55,39.52,39.54,57900.0,21.6359,21.6523,21.6359,21.6468,57900.0
2008-07-22 11:05:00,39.53,39.54,39.47,39.49,88300.0,21.6414,21.6468,21.6085,21.6195,88300.0
2008-07-22 11:10:00,39.5,39.51,39.46,39.47,88600.0,21.6249,21.6304,21.603,21.6085,88600.0
2008-07-22 11:15:00,39.47,39.48,39.37,39.38,117500.0,21.6085,21.614,21.5538,21.5592,117500.0
2008-07-22 11:20:00,39.39,39.41,39.3,39.3,62600.0,21.5647,21.5757,21.5154,21.5154,62600.0
2008-07-22 11:25:00,39.3,39.35,39.3,39.3,39600.0,21.5154,21.5428,21.5154,21.5154,39600.0
2008-07-22 11:30:00,39.3,39.3,39.26,39.27,63700.0,21.5154,21.5154,21.4935,21.499,63700.0
2008-07-22 11:35:00,39.28,39.29,39.21,39.21,29700.0,21.5045,21.51,21.4662,21.4662,29700.0
2008-07-22 11:40:00,39.21,39.22,39.18,39.19,73800.0,21.4662,21.4716,21.4497,21.4552,73800.0
2008-07-22 11:45:00,39.18,39.2,39.16,39.18,35100.0,21.4497,21.4607,21.4388,21.4497,35100.0
2008-07-22 11:50:00,39.18,39.18,39.12,39.13,51600.0,21.4497,21.4497,21.4169,21.4224,51600.0
2008-07-22 11:55:00,39.14,39.18,39.12,39.18,74200.0,21.4279,21.4497,21.4169,21.4497,74200.0
2008-07-22 12:00:00,39.18,39.2,39.15,39.16,28000.0,21.4497,21.4607,21.4333,21.4388,28000.0
2008-07-22 12:05:00,39.15,39.16,39.14,39.16,16700.0,21.4333,21.4388,21.4279,21.4388,16700.0
2008-07-22 12:10:00,39.16,39.21,39.16,39.17,81400.0,21.4388,21.4662,21.4388,21.4443,81400.0
2008-07-22 12:15:00,39.17,39.18,39.13,39.14,50800.0,21.4443,21.4497,21.4224,21.4279,50800.0
2008-07-22 12:20:00,39.15,39.18,39.14,39.17,17700.0,21.4333,21.4497,21.4279,21.4443,17700.0
2008-07-22 12:25:00,39.16,39.18,39.11,39.12,36500.0,21.4388,21.4497,21.4114,21.4169,36500.0
2008-07-22 12:30:00,39.12,39.13,39.11,39.12,5600.0,21.4169,21.4224,21.4114,21.4169,5600.0
2008-07-22 12:35:00,39.12,39.14,39.11,39.14,45700.0,21.4169,21.4279,21.4114,21.4279,45700.0
2008-07-22 12:40:00,39.13,39.14,39.1,39.13,37400.0,21.4224,21.4279,21.406,21.4224,37400.0
2008-07-22 12:45:00,39.14,39.18,39.1,39.17,71300.0,21.4279,21.4497,21.406,21.4443,71300.0
2008-07-22 12:50:00,39.17,39.19,39.12,39.16,45600.0,21.4443,21.4552,21.4169,21.4388,45600.0
2008-07-22 12:55:00,39.16,39.17,39.13,39.13,34100.0,21.4388,21.4443,21.4224,21.4224,34100.0
2008-07-22 13:00:00,39.14,39.16,39.14,39.15,34900.0,21.4279,21.4388,21.4279,21.4333,34900.0
2008-07-22 13:05:00,39.16,39.16,39.14,39.14,13000.0,21.4388,21.4388,21.4279,21.4279,13000.0
2008-07-22 13:10:00,39.15,39.17,39.15,39.16,23000.0,21.4333,21.4443,21.4333,21.4388,23000.0
2008-07-22 13:15:00,39.15,39.24,39.15,39.19,227900.0,21.4333,21.4826,21.4333,21.4552,227900.0
2008-07-22 13:20:00,39.19,39.21,39.18,39.21,15600.0,21.4552,21.4662,21.4497,21.4662,15600.0
2008-07-22 13:25:00,39.2,39.21,39.17,39.2,46700.0,21.4607,21.4662,21.4443,21.4607,46700.0
2008-07-22 13:30:00,39.2,39.22,39.13,39.15,80000.0,21.4607,21.4716,21.4224,21.4333,80000.0
2008-07-22 13:35:00,39.14,39.22,39.14,39.19,56800.0,21.4279,21.4716,21.4279,21.4552,56800.0
2008-07-22 13:40:00,39.17,39.23,39.15,39.22,66500.0,21.4443,21.4771,21.4333,21.4716,66500.0
2008-07-22 13:45:00,39.22,39.23,39.21,39.21,14900.0,21.4716,21.4771,21.4662,21.4662,14900.0
2008-07-22 13:50:00,39.2,39.22,39.2,39.21,12700.0,21.4607,21.4716,21.4607,21.4662,12700.0
2008-07-22 13:55:00,39.2,39.24,39.2,39.2,8800.0,21.4607,21.4826,21.4607,21.4607,8800.0
2008-07-22 14:00:00,39.21,39.21,39.15,39.16,53300.0,21.4662,21.4662,21.4333,21.4388,53300.0
2008-07-22 14:05:00,39.16,39.17,39.11,39.12,52400.0,21.4388,21.4443,21.4114,21.4169,52400.0
2008-07-22 14:10:00,39.11,39.13,39.02,39.04,76400.0,21.4114,21.4224,21.3622,21.3731,76400.0
2008-07-22 14:15:00,39.05,39.14,39.04,39.12,37600.0,21.3786,21.4279,21.3731,21.4169,37600.0
2008-07-22 14:20:00,39.13,39.13,39.06,39.06,30900.0,21.4224,21.4224,21.3841,21.3841,30900.0
2008-07-22 14:25:00,39.05,39.11,39.05,39.11,73600.0,21.3786,21.4114,21.3786,21.4114,73600.0
2008-07-22 14:30:00,39.13,39.21,39.13,39.21,54800.0,21.4224,21.4662,21.4224,21.4662,54800.0
2008-07-22 14:35:00,39.21,39.21,39.13,39.18,65800.0,21.4662,21.4662,21.4224,21.4497,65800.0
2008-07-22 14:40:00,39.18,39.23,39.14,39.23,60900.0,21.4497,21.4771,21.4279,21.4771,60900.0
2008-07-22 14:45:00,39.24,39.24,39.2,39.21,49600.0,21.4826,21.4826,21.4607,21.4662,49600.0
2008-07-22 14:50:00,39.19,39.2,39.13,39.15,10800.0,21.4552,21.4607,21.4224,21.4333,10800.0
2008-07-22 14:55:00,39.15,39.17,39.09,39.11,38000.0,21.4333,21.4443,21.4005,21.4114,38000.0
2008-07-22 15:00:00,39.11,39.14,39.06,39.07,20700.0,21.4114,21.4279,21.3841,21.3895,20700.0
2008-07-22 15:05:00,39.07,39.11,39.07,39.09,101100.0,21.3895,21.4114,21.3895,21.4005,101100.0
2008-07-22 15:10:00,39.09,39.1,39.06,39.06,25300.0,21.4005,21.406,21.3841,21.3841,25300.0
2008-07-22 15:15:00,39.06,39.1,39.06,39.08,82800.0,21.3841,21.406,21.3841,21.395,82800.0
2008-07-22 15:20:00,39.07,39.07,39.02,39.03,44500.0,21.3895,21.3895,21.3622,21.3676,44500.0
2008-07-22 15:25:00,39.03,39.06,39.03,39.05,88600.0,21.3676,21.3841,21.3676,21.3786,88600.0
2008-07-22 15:30:00,39.05,39.06,39.02,39.02,37500.0,21.3786,21.3841,21.3622,21.3622,37500.0
2008-07-22 15:35:00,39.01,39.02,38.99,39.01,94300.0,21.3567,21.3622,21.3457,21.3567,94300.0
2008-07-22 15:40:00,39.02,39.1,39.01,39.09,299200.0,21.3622,21.406,21.3567,21.4005,299200.0
2008-07-22 15:45:00,39.09,39.11,39.08,39.1,74900.0,21.4005,21.4114,21.395,21.406,74900.0
2008-07-22 15:50:00,39.1,39.14,39.09,39.1,88100.0,21.406,21.4279,21.4005,21.406,88100.0
2008-07-22 15:55:00,39.11,39.16,39.08,39.14,282700.0,21.4114,21.4388,21.395,21.4279,282700.0
2008-07-23 09:30:00,39.34,39.34,38.94,38.94,21400.0,21.5373,21.5373,21.3184,21.3184,21400.0
2008-07-23 09:35:00,38.91,38.91,38.64,38.66,104200.0,21.3019,21.3019,21.1541,21.1651,104200.0
2008-07-23 09:40:00,38.64,38.69,38.51,38.51,49000.0,21.1541,21.1815,21.0829,21.0829,49000.0
2008-07-23 09:45:00,38.51,38.67,38.51,38.63,270500.0,21.0829,21.1705,21.0829,21.1486,270500.0
2008-07-23 09:50:00,38.61,38.64,38.59,38.64,33900.0,21.1377,21.1541,21.1267,21.1541,33900.0
2008-07-23 09:55:00,38.65,38.66,38.55,38.55,37500.0,21.1596,21.1651,21.1048,21.1048,37500.0
2008-07-23 10:00:00,38.55,38.56,38.42,38.42,135200.0,21.1048,21.1103,21.0337,21.0337,135200.0
2008-07-23 10:05:00,38.42,38.42,38.22,38.28,260700.0,21.0337,21.0337,20.9242,20.957,260700.0
2008-07-23 10:10:00,38.27,38.31,38.26,38.3,62100.0,20.9516,20.9735,20.9461,20.968,62100.0
2008-07-23 10:15:00,38.3,38.41,38.29,38.35,576300.0,20.968,21.0282,20.9625,20.9954,576300.0
2008-07-23 10:20:00,38.35,38.37,38.31,38.35,190000.0,20.9954,21.0063,20.9735,20.9954,190000.0
2008-07-23 10:25:00,38.35,38.35,38.25,38.26,62900.0,20.9954,20.9954,20.9406,20.9461,62900.0
2008-07-23 10:30:00,38.28,38.37,38.28,38.33,226800.0,20.957,21.0063,20.957,20.9844,226800.0
2008-07-23 10:35:00,38.31,38.31,38.12,38.15,342700.0,20.9735,20.9735,20.8694,20.8859,342700.0
2008-07-23 10:40:00,38.15,38.17,38.04,38.13,133200.0,20.8859,20.8968,20.8256,20.8749,133200.0
2008-07-23 10:45:00,38.13,38.18,38.1,38.15,102700.0,20.8749,20.9023,20.8585,20.8859,102700.0
2008-07-23 10:50:00,38.16,38.29,38.16,38.29,118900.0,20.8913,20.9625,20.8913,20.9625,118900.0
2008-07-23 10:55:00,38.29,38.42,38.29,38.42,35800.0,20.9625,21.0337,20.9625,21.0337,35800.0
2008-07-23 11:00:00,38.43,38.65,38.43,38.61,302000.0,21.0391,21.1596,21.0391,21.1377,302000.0
2008-07-23 11:05:00,38.6,38.67,38.49,38.53,213600.0,21.1322,21.1705,21.072,21.0939,213600.0
2008-07-23 11:10:00,38.54,38.57,38.48,38.52,157000.0,21.0994,21.1158,21.0665,21.0884,157000.0
2008-07-23 11:15:00,38.52,38.53,38.46,38.51,80000.0,21.0884,21.0939,21.0556,21.0829,80000.0
2008-07-23 11:20:00,38.53,38.54,38.51,38.52,174100.0,21.0939,21.0994,21.0829,21.0884,174100.0
2008-07-23 11:25:00,38.53,38.53,38.5,38.53,162500.0,21.0939,21.0939,21.0775,21.0939,162500.0
2008-07-23 11:30:00,38.53,38.54,38.48,38.53,35600.0,21.0939,21.0994,21.0665,21.0939,35600.0
2008-07-23 11:35:00,38.54,38.56,38.51,38.56,53700.0,21.0994,21.1103,21.0829,21.1103,53700.0
2008-07-23 11:40:00,38.56,38.59,38.55,38.59,57000.0,21.1103,21.1267,21.1048,21.1267,57000.0
2008-07-23 11:45:00,38.59,38.6,38.5,38.52,75400.0,21.1267,21.1322,21.0775,21.0884,75400.0
2008-07-23 11:50:00,38.52,38.52,38.49,38.5,20900.0,21.0884,21.0884,21.072,21.0775,20900.0
2008-07-23 11:55:00,38.51,38.51,38.48,38.5,44400.0,21.0829,21.0829,21.0665,21.0775,44400.0
2008-07-23 12:00:00,38.49,38.49,38.42,38.43,45500.0,21.072,21.072,21.0337,21.0391,45500.0
2008-07-23 12:05:00,38.42,38.43,38.27,38.29,81600.0,21.0337,21.0391,20.9516,20.9625,81600.0
2008-07-23 12:10:00,38.3,38.34,38.28,38.33,56600.0,20.968,20.9899,20.957,20.9844,56600.0
2008-07-23 12:15:00,38.33,38.37,38.3,38.35,126300.0,20.9844,21.0063,20.968,20.9954,126300.0
2008-07-23 12:20:00,38.34,38.39,38.33,38.37,50000.0,20.9899,21.0173,20.9844,21.0063,50000.0
2008-07-23 12:25:00,38.37,38.37,38.33,38.34,54900.0,21.0063,21.0063,20.9844,20.9899,54900.0
2008-07-23 12:30:00,38.33,38.35,38.31,38.31,60300.0,20.9844,20.9954,20.9735,20.9735,60300.0
2008-07-23 12:35:00,38.3,38.31,38.28,38.29,12600.0,20.968,20.9735,20.957,20.9625,12600.0
2008-07-23 12:40:00,38.3,38.3,38.23,38.24,80900.0,20.968,20.968,20.9297,20.9351,80900.0
2008-07-23 12:45:00,38.24,38.25,38.19,38.19,64800.0,20.9351,20.9406,20.9078,20.9078,64800.0
2008-07-23 12:50:00,38.19,38.21,38.18,38.19,64800.0,20.9078,20.9187,20.9023,20.9078,64800.0
2008-07-23 12:55:00,38.19,38.19,38.15,38.15,31000.0,20.9078,20.9078,20.8859,20.8859,31000.0
2008-07-23 13:00:00,38.16,38.18,38.16,38.18,12800.0,20.8913,20.9023,20.8913,20.9023,12800.0
2008-07-23 13:05:00,38.19,38.24,38.18,38.24,244100.0,20.9078,20.9351,20.9023,20.9351,244100.0
2008-07-23 13:10:00,38.25,38.25,38.21,38.22,36600.0,20.9406,20.9406,20.9187,20.9242,36600.0
2008-07-23 13:15:00,38.21,38.21,38.17,38.17,29800.0,20.9187,20.9187,20.8968,20.8968,29800.0
2008-07-23 13:20:00,38.18,38.22,38.17,38.22,37900.0,20.9023,20.9242,20.8968,20.9242,37900.0
2008-07-23 13:25:00,38.21,38.22,38.2,38.21,10300.0,20.9187,20.9242,20.9132,20.9187,10300.0
2008-07-23 13:30:00,38.2,38.2,38.18,38.2,58000.0,20.9132,20.9132,20.9023,20.9132,58000.0
2008-07-23 13:35:00,38.19,38.21,38.18,38.19,18600.0,20.9078,20.9187,20.9023,20.9078,18600.0
2008-07-23 13:40:00,38.19,38.26,38.19,38.24,93400.0,20.9078,20.9461,20.9078,20.9351,93400.0
2008-07-23 13:45:00,38.24,38.25,38.21,38.24,57500.0,20.9351,20.9406,20.9187,20.9351,57500.0
2008-07-23 13:50:00,38.25,38.26,38.17,38.17,168700.0,20.9406,20.9461,20.8968,20.8968,168700.0
2008-07-23 13:55:00,38.17,38.17,38.12,38.16,93500.0,20.8968,20.8968,20.8694,20.8913,93500.0
2008-07-23 14:00:00,38.16,38.23,38.15,38.23,99800.0,20.8913,20.9297,20.8859,20.9297,99800.0
2008-07-23 14:05:00,38.22,38.26,38.19,38.25,168200.0,20.9242,20.9461,20.9078,20.9406,168200.0
2008-07-23 14:10:00,38.26,38.27,38.25,38.26,87200.0,20.9461,20.9516,20.9406,20.9461,87200.0
2008-07-23 14:15:00,38.26,38.28,38.23,38.23,77400.0,20.9461,20.957,20.9297,20.9297,77400.0
2008-07-23 14:20:00,38.24,38.27,38.24,38.27,25200.0,20.9351,20.9516,20.9351,20.9516,25200.0
2008-07-23 14:25:00,38.27,38.28,38.25,38.27,92200.0,20.9516,20.957,20.9406,20.9516,92200.0
2008-07-23 14:30:00,38.27,38.3,38.27,38.29,49400.0,20.9516,20.968,20.9516,20.9625,49400.0
2008-07-23 14:35:00,38.29,38.3,38.2,38.2,38400.0,20.9625,20.968,20.9132,20.9132,38400.0
2008-07-23 14:40:00,38.2,38.2,38.16,38.19,22300.0,20.9132,20.9132,20.8913,20.9078,22300.0
2008-07-23 14:45:00,38.19,38.21,38.17,38.19,74000.0,20.9078,20.9187,20.8968,20.9078,74000.0
2008-07-23 14:50:00,38.19,38.23,38.18,38.22,34400.0,20.9078,20.9297,20.9023,20.9242,34400.0
2008-07-23 14:55:00,38.22,38.24,38.21,38.23,18200.0,20.9242,20.9351,20.9187,20.9297,18200.0
2008-07-23 15:00:00,38.22,38.24,38.21,38.23,22900.0,20.9242,20.9351,20.9187,20.9297,22900.0
2008-07-23 15:05:00,38.23,38.25,38.21,38.22,70800.0,20.9297,20.9406,20.9187,20.9242,70800.0
2008-07-23 15:10:00,38.22,38.23,38.21,38.23,41200.0,20.9242,20.9297,20.9187,20.9297,41200.0
2008-07-23 15:15:00,38.22,38.23,38.2,38.2,48900.0,20.9242,20.9297,20.9132,20.9132,48900.0
2008-07-23 15:20:00,38.2,38.25,38.19,38.25,73600.0,20.9132,20.9406,20.9078,20.9406,73600.0
2008-07-23 15:25:00,38.24,38.24,38.2,38.2,74800.0,20.9351,20.9351,20.9132,20.9132,74800.0
2008-07-23 15:30:00,38.21,38.22,38.18,38.19,20200.0,20.9187,20.9242,20.9023,20.9078,20200.0
2008-07-23 15:35:00,38.2,38.2,38.15,38.16,56600.0,20.9132,20.9132,20.8859,20.8913,56600.0
2008-07-23 15:40:00,38.15,38.16,38.1,38.11,158300.0,20.8859,20.8913,20.8585,20.864,158300.0
2008-07-23 15:45:00,38.11,38.14,38.1,38.12,225100.0,20.864,20.8804,20.8585,20.8694,225100.0
2008-07-23 15:50:00,38.12,38.21,38.12,38.2,183800.0,20.8694,20.9187,20.8694,20.9132,183800.0
2008-07-23 15:55:00,38.2,38.24,38.18,38.23,540900.0,20.9132,20.9351,20.9023,20.9297,540900.0
2008-07-24 09:30:00,38.14,38.33,38.1,38.13,35700.0,20.8804,20.9844,20.8585,20.8749,35700.0
2008-07-24 09:35:00,38.11,38.17,38.09,38.12,40600.0,20.864,20.8968,20.853,20.8694,40600.0
2008-07-24 09:40:00,38.15,38.27,38.13,38.21,58400.0,20.8859,20.9516,20.8749,20.9187,58400.0
2008-07-24 09:45:00,38.21,38.25,38.18,38.25,46600.0,20.9187,20.9406,20.9023,20.9406,46600.0
2008-07-24 09:50:00,38.25,38.41,38.24,38.29,235100.0,20.9406,21.0282,20.9351,20.9625,235100.0
2008-07-24 09:55:00,38.28,38.28,38.24,38.25,58600.0,20.957,20.957,20.9351,20.9406,58600.0
2008-07-24 10:00:00,38.25,38.32,38.25,38.28,35100.0,20.9406,20.9789,20.9406,20.957,35100.0
2008-07-24 10:05:00,38.28,38.28,38.22,38.25,37100.0,20.957,20.957,20.9242,20.9406,37100.0
2008-07-24 10:10:00,38.24,38.3,38.2,38.22,179700.0,20.9351,20.968,20.9132,20.9242,179700.0
2008-07-24 10:15:00,38.21,38.22,38.18,38.2,48600.0,20.9187,20.9242,20.9023,20.9132,48600.0
2008-07-24 10:20:00,38.2,38.23,38.2,38.2,69500.0,20.9132,20.9297,20.9132,20.9132,69500.0
2008-07-24 10:25:00,38.2,38.21,38.17,38.2,31100.0,20.9132,20.9187,20.8968,20.9132,31100.0
2008-07-24 10:30:00,38.19,38.2,38.17,38.19,44400.0,20.9078,20.9132,20.8968,20.9078,44400.0
2008-07-24 10:35:00,38.19,38.19,38.13,38.13,75200.0,20.9078,20.9078,20.8749,20.8749,75200.0
2008-07-24 10:40:00,38.14,38.17,38.12,38.14,40400.0,20.8804,20.8968,20.8694,20.8804,40400.0
2008-07-24 10:45:00,38.13,38.15,38.11,38.14,96900.0,20.8749,20.8859,20.864,20.8804,96900.0
2008-07-24 10:50:00,38.14,38.14,37.99,37.99,177000.0,20.8804,20.8804,20.7983,20.7983,177000.0
2008-07-24 10:55:00,37.99,37.99,37.92,37.93,77400.0,20.7983,20.7983,20.7599,20.7654,77400.0
2008-07-24 11:00:00,37.93,37.93,37.86,37.86,59100.0,20.7654,20.7654,20.7271,20.7271,59100.0
2008-07-24 11:05:00,37.86,37.87,37.64,37.64,160500.0,20.7271,20.7326,20.6067,20.6067,160500.0
2008-07-24 11:10:00,37.65,37.66,37.49,37.5,74800.0,20.6121,20.6176,20.5245,20.53,74800.0
2008-07-24 11:15:00,37.51,37.54,37.49,37.53,68300.0,20.5355,20.5519,20.5245,20.5464,68300.0
2008-07-24 11:20:00,37.52,37.59,37.52,37.59,124300.0,20.541,20.5793,20.541,20.5793,124300.0
2008-07-24 11:25:00,37.59,37.62,37.59,37.6,34900.0,20.5793,20.5957,20.5793,20.5848,34900.0
2008-07-24 11:30:00,37.61,37.69,37.59,37.63,36700.0,20.5902,20.634,20.5793,20.6012,36700.0
2008-07-24 11:35:00,37.64,37.65,37.61,37.62,27300.0,20.6067,20.6121,20.5902,20.5957,27300.0
2008-07-24 11:40:00,37.62,37.65,37.62,37.65,27100.0,20.5957,20.6121,20.5957,20.6121,27100.0
2008-07-24 11:45:00,37.66,37.68,37.64,37.66,32200.0,20.6176,20.6285,20.6067,20.6176,32200.0
2008-07-24 11:50:00,37.65,37.66,37.63,37.65,27900.0,20.6121,20.6176,20.6012,20.6121,27900.0
2008-07-24 11:55:00,37.65,37.68,37.63,37.68,61100.0,20.6121,20.6285,20.6012,20.6285,61100.0
2008-07-24 12:00:00,37.68,37.69,37.65,37.66,75700.0,20.6285,20.634,20.6121,20.6176,75700.0
2008-07-24 12:05:00,37.66,37.71,37.66,37.71,9000.0,20.6176,20.645,20.6176,20.645,9000.0
2008-07-24 12:10:00,37.71,37.72,37.7,37.7,18700.0,20.645,20.6504,20.6395,20.6395,18700.0
2008-07-24 12:15:00,37.71,37.76,37.71,37.76,82200.0,20.645,20.6723,20.645,20.6723,82200.0
2008-07-24 12:20:00,37.76,37.83,37.76,37.83,73700.0,20.6723,20.7107,20.6723,20.7107,73700.0
2008-07-24 12:25:00,37.82,37.85,37.82,37.84,28200.0,20.7052,20.7216,20.7052,20.7161,28200.0
2008-07-24 12:30:00,37.85,37.89,37.85,37.89,12300.0,20.7216,20.7435,20.7216,20.7435,12300.0
2008-07-24 12:35:00,37.89,37.92,37.88,37.92,112400.0,20.7435,20.7599,20.738,20.7599,112400.0
2008-07-24 12:40:00,37.93,37.94,37.89,37.9,29700.0,20.7654,20.7709,20.7435,20.749,29700.0
2008-07-24 12:45:00,37.9,37.96,37.9,37.96,60900.0,20.749,20.7818,20.749,20.7818,60900.0
2008-07-24 12:50:00,37.96,38.0,37.94,37.99,34400.0,20.7818,20.8037,20.7709,20.7983,34400.0
2008-07-24 12:55:00,37.99,38.04,37.98,38.03,141900.0,20.7983,20.8256,20.7928,20.8202,141900.0
2008-07-24 13:00:00,38.03,38.03,37.97,37.97,40600.0,20.8202,20.8202,20.7873,20.7873,40600.0
2008-07-24 13:05:00,37.97,37.97,37.9,37.94,169400.0,20.7873,20.7873,20.749,20.7709,169400.0
2008-07-24 13:10:00,37.95,38.0,37.94,37.97,53300.0,20.7764,20.8037,20.7709,20.7873,53300.0
2008-07-24 13:15:00,37.97,37.98,37.95,37.97,68200.0,20.7873,20.7928,20.7764,20.7873,68200.0
2008-07-24 13:20:00,37.97,37.98,37.94,37.98,30400.0,20.7873,20.7928,20.7709,20.7928,30400.0
2008-07-24 13:25:00,37.97,38.08,37.97,38.08,73100.0,20.7873,20.8475,20.7873,20.8475,73100.0
2008-07-24 13:30:00,38.07,38.07,38.02,38.05,40400.0,20.8421,20.8421,20.8147,20.8311,40400.0
2008-07-24 13:35:00,38.04,38.06,38.02,38.03,46600.0,20.8256,20.8366,20.8147,20.8202,46600.0
2008-07-24 13:40:00,38.03,38.05,38.02,38.03,42600.0,20.8202,20.8311,20.8147,20.8202,42600.0
2008-07-24 13:45:00,38.04,38.08,38.03,38.08,41100.0,20.8256,20.8475,20.8202,20.8475,41100.0
2008-07-24 13:50:00,38.07,38.07,38.04,38.07,49400.0,20.8421,20.8421,20.8256,20.8421,49400.0
2008-07-24 13:55:00,38.06,38.08,38.03,38.03,21800.0,20.8366,20.8475,20.8202,20.8202,21800.0
2008-07-24 14:00:00,38.03,38.05,38.01,38.04,52600.0,20.8202,20.8311,20.8092,20.8256,52600.0
2008-07-24 14:05:00,38.03,38.04,38.02,38.03,15400.0,20.8202,20.8256,20.8147,20.8202,15400.0
2008-07-24 14:10:00,38.04,38.04,37.93,37.94,202200.0,20.8256,20.8256,20.7654,20.7709,202200.0
2008-07-24 14:15:00,37.94,37.95,37.92,37.94,56300.0,20.7709,20.7764,20.7599,20.7709,56300.0
2008-07-24 14:20:00,37.94,37.96,37.93,37.93,57400.0,20.7709,20.7818,20.7654,20.7654,57400.0
2008-07-24 14:25:00,37.92,37.97,37.92,37.97,55100.0,20.7599,20.7873,20.7599,20.7873,55100.0
2008-07-24 14:30:00,37.96,38.0,37.96,37.98,54800.0,20.7818,20.8037,20.7818,20.7928,54800.0
2008-07-24 14:35:00,37.97,37.97,37.88,37.89,267100.0,20.7873,20.7873,20.738,20.7435,267100.0
2008-07-24 14:40:00,37.89,37.89,37.87,37.88,44200.0,20.7435,20.7435,20.7326,20.738,44200.0
2008-07-24 14:45:00,37.89,37.92,37.89,37.91,78800.0,20.7435,20.7599,20.7435,20.7545,78800.0
2008-07-24 14:50:00,37.92,37.92,37.88,37.9,105300.0,20.7599,20.7599,20.738,20.749,105300.0
2008-07-24 14:55:00,37.9,37.92,37.89,37.92,73500.0,20.749,20.7599,20.7435,20.7599,73500.0
2008-07-24 15:00:00,37.93,37.95,37.9,37.95,96500.0,20.7654,20.7764,20.749,20.7764,96500.0
2008-07-24 15:05:00,37.95,37.96,37.94,37.95,106800.0,20.7764,20.7818,20.7709,20.7764,106800.0
2008-07-24 15:10:00,37.95,37.96,37.91,37.93,119900.0,20.7764,20.7818,20.7545,20.7654,119900.0
2008-07-24 15:15:00,37.92,37.93,37.89,37.92,37600.0,20.7599,20.7654,20.7435,20.7599,37600.0
2008-07-24 15:20:00,37.92,37.93,37.89,37.89,31600.0,20.7599,20.7654,20.7435,20.7435,31600.0
2008-07-24 15:25:00,37.88,37.92,37.88,37.91,35100.0,20.738,20.7599,20.738,20.7545,35100.0
2008-07-24 15:30:00,37.91,37.93,37.91,37.92,40600.0,20.7545,20.7654,20.7545,20.7599,40600.0
2008-07-24 15:35:00,37.92,38.03,37.91,38.03,252400.0,20.7599,20.8202,20.7545,20.8202,252400.0
2008-07-24 15:40:00,38.02,38.05,37.99,38.01,112300.0,20.8147,20.8311,20.7983,20.8092,112300.0
2008-07-24 15:45:00,38.01,38.02,37.96,37.96,34300.0,20.8092,20.8147,20.7818,20.7818,34300.0
2008-07-24 15:50:00,37.96,37.98,37.94,37.96,138700.0,20.7818,20.7928,20.7709,20.7818,138700.0
2008-07-24 15:55:00,37.96,38.02,37.95,38.01,293800.0,20.7818,20.8147,20.7764,20.8092,293800.0
2008-07-25 09:30:00,38.04,38.08,38.0,38.08,25400.0,20.8256,20.8475,20.8037,20.8475,25400.0
2008-07-25 09:35:00,38.08,38.15,38.08,38.15,46000.0,20.8475,20.8859,20.8475,20.8859,46000.0
2008-07-25 09:40:00,38.15,38.2,38.09,38.11,68600.0,20.8859,20.9132,20.853,20.864,68600.0
2008-07-25 09:45:00,38.11,38.12,37.98,37.99,245600.0,20.864,20.8694,20.7928,20.7983,245600.0
2008-07-25 09:50:00,37.97,37.98,37.83,37.9,106500.0,20.7873,20.7928,20.7107,20.749,106500.0
2008-07-25 09:55:00,37.91,37.94,37.71,37.81,98800.0,20.7545,20.7709,20.645,20.6997,98800.0
2008-07-25 10:00:00,37.81,37.82,37.72,37.82,85500.0,20.6997,20.7052,20.6504,20.7052,85500.0
2008-07-25 10:05:00,37.82,37.85,37.79,37.85,65600.0,20.7052,20.7216,20.6888,20.7216,65600.0
2008-07-25 10:10:00,37.85,37.94,37.85,37.89,124100.0,20.7216,20.7709,20.7216,20.7435,124100.0
2008-07-25 10:15:00,37.89,37.92,37.86,37.88,80500.0,20.7435,20.7599,20.7271,20.738,80500.0
2008-07-25 10:20:00,37.88,37.92,37.87,37.91,71400.0,20.738,20.7599,20.7326,20.7545,71400.0
2008-07-25 10:25:00,37.9,37.92,37.88,37.9,45200.0,20.749,20.7599,20.738,20.749,45200.0
2008-07-25 10:30:00,37.9,37.94,37.9,37.93,24500.0,20.749,20.7709,20.749,20.7654,24500.0
2008-07-25 10:35:00,37.92,37.98,37.9,37.97,69300.0,20.7599,20.7928,20.749,20.7873,69300.0
2008-07-25 10:40:00,37.97,38.01,37.95,37.96,58700.0,20.7873,20.8092,20.7764,20.7818,58700.0
2008-07-25 10:45:00,37.96,38.0,37.94,37.99,33200.0,20.7818,20.8037,20.7709,20.7983,33200.0
2008-07-25 10:50:00,38.0,38.0,37.95,37.97,44700.0,20.8037,20.8037,20.7764,20.7873,44700.0
2008-07-25 10:55:00,37.96,38.01,37.96,37.98,32300.0,20.7818,20.8092,20.7818,20.7928,32300.0
2008-07-25 11:00:00,37.97,37.99,37.95,37.99,52000.0,20.7873,20.7983,20.7764,20.7983,52000.0
2008-07-25 11:05:00,38.0,38.02,37.98,38.01,19700.0,20.8037,20.8147,20.7928,20.8092,19700.0
2008-07-25 11:10:00,38.0,38.0,37.96,37.96,42300.0,20.8037,20.8037,20.7818,20.7818,42300.0
2008-07-25 11:15:00,37.97,37.98,37.94,37.96,20100.0,20.7873,20.7928,20.7709,20.7818,20100.0
2008-07-25 11:20:00,37.96,37.99,37.94,37.95,24000.0,20.7818,20.7983,20.7709,20.7764,24000.0
2008-07-25 11:25:00,37.95,37.97,37.95,37.97,8300.0,20.7764,20.7873,20.7764,20.7873,8300.0
2008-07-25 11:30:00,37.97,38.01,37.96,38.0,32600.0,20.7873,20.8092,20.7818,20.8037,32600.0
2008-07-25 11:35:00,38.01,38.05,38.01,38.05,39400.0,20.8092,20.8311,20.8092,20.8311,39400.0
2008-07-25 11:40:00,38.05,38.06,38.03,38.04,54100.0,20.8311,20.8366,20.8202,20.8256,54100.0
2008-07-25 11:45:00,38.03,38.04,37.99,37.99,35200.0,20.8202,20.8256,20.7983,20.7983,35200.0
2008-07-25 11:50:00,37.99,38.01,37.94,37.94,197000.0,20.7983,20.8092,20.7709,20.7709,197000.0
2008-07-25 11:55:00,37.94,37.97,37.92,37.96,20600.0,20.7709,20.7873,20.7599,20.7818,20600.0
2008-07-25 12:00:00,37.96,37.99,37.96,37.99,53200.0,20.7818,20.7983,20.7818,20.7983,53200.0
2008-07-25 12:05:00,37.98,37.98,37.95,37.96,13100.0,20.7928,20.7928,20.7764,20.7818,13100.0
2008-07-25 12:10:00,37.96,37.97,37.94,37.94,27600.0,20.7818,20.7873,20.7709,20.7709,27600.0
2008-07-25 12:15:00,37.94,37.95,37.93,37.95,55100.0,20.7709,20.7764,20.7654,20.7764,55100.0
2008-07-25 12:20:00,37.95,37.96,37.92,37.95,82600.0,20.7764,20.7818,20.7599,20.7764,82600.0
2008-07-25 12:25:00,37.95,37.96,37.94,37.96,70100.0,20.7764,20.7818,20.7709,20.7818,70100.0
2008-07-25 12:30:00,37.96,37.96,37.91,37.93,103300.0,20.7818,20.7818,20.7545,20.7654,103300.0
2008-07-25 12:35:00,37.93,37.95,37.88,37.89,122000.0,20.7654,20.7764,20.738,20.7435,122000.0
2008-07-25 12:40:00,37.88,37.88,37.85,37.86,65100.0,20.738,20.738,20.7216,20.7271,65100.0
2008-07-25 12:45:00,37.86,37.88,37.86,37.87,38800.0,20.7271,20.738,20.7271,20.7326,38800.0
2008-07-25 12:50:00,37.87,37.92,37.87,37.92,54600.0,20.7326,20.7599,20.7326,20.7599,54600.0
2008-07-25 12:55:00,37.92,37.93,37.9,37.92,72800.0,20.7599,20.7654,20.749,20.7599,72800.0
2008-07-25 13:00:00,37.91,37.93,37.91,37.92,7700.0,20.7545,20.7654,20.7545,20.7599,7700.0
2008-07-25 13:05:00,37.91,37.93,37.91,37.92,40900.0,20.7545,20.7654,20.7545,20.7599,40900.0
2008-07-25 13:10:00,37.91,37.94,37.86,37.87,49500.0,20.7545,20.7709,20.7271,20.7326,49500.0
2008-07-25 13:15:00,37.87,37.93,37.87,37.89,74400.0,20.7326,20.7654,20.7326,20.7435,74400.0
2008-07-25 13:20:00,37.9,37.93,37.88,37.92,89900.0,20.749,20.7654,20.738,20.7599,89900.0
2008-07-25 13:25:00,37.92,37.93,37.9,37.92,132000.0,20.7599,20.7654,20.749,20.7599,132000.0
2008-07-25 13:30:00,37.92,37.94,37.91,37.94,101500.0,20.7599,20.7709,20.7545,20.7709,101500.0
2008-07-25 13:35:00,37.94,37.94,37.92,37.94,100600.0,20.7709,20.7709,20.7599,20.7709,100600.0
2008-07-25 13:40:00,37.93,37.94,37.91,37.94,123600.0,20.7654,20.7709,20.7545,20.7709,123600.0
2008-07-25 13:45:00,37.93,37.93,37.9,37.91,109600.0,20.7654,20.7654,20.749,20.7545,109600.0
2008-07-25 13:50:00,37.9,37.91,37.88,37.88,45200.0,20.749,20.7545,20.738,20.738,45200.0
2008-07-25 13:55:00,37.88,37.95,37.88,37.95,171700.0,20.738,20.7764,20.738,20.7764,171700.0
2008-07-25 14:00:00,37.95,37.96,37.91,37.96,142100.0,20.7764,20.7818,20.7545,20.7818,142100.0
2008-07-25 14:05:00,37.95,37.95,37.92,37.93,86400.0,20.7764,20.7764,20.7599,20.7654,86400.0
2008-07-25 14:10:00,37.93,37.95,37.92,37.92,62900.0,20.7654,20.7764,20.7599,20.7599,62900.0
2008-07-25 14:15:00,37.92,37.96,37.92,37.95,114600.0,20.7599,20.7818,20.7599,20.7764,114600.0
2008-07-25 14:20:00,37.95,37.98,37.94,37.95,65700.0,20.7764,20.7928,20.7709,20.7764,65700.0
2008-07-25 14:25:00,37.95,37.96,37.93,37.95,46900.0,20.7764,20.7818,20.7654,20.7764,46900.0
2008-07-25 14:30:00,37.95,37.95,37.91,37.94,70800.0,20.7764,20.7764,20.7545,20.7709,70800.0
2008-07-25 14:35:00,37.94,37.97,37.93,37.95,56900.0,20.7709,20.7873,20.7654,20.7764,56900.0
2008-07-25 14:40:00,37.95,37.96,37.93,37.95,98000.0,20.7764,20.7818,20.7654,20.7764,98000.0
2008-07-25 14:45:00,37.95,37.96,37.94,37.95,46500.0,20.7764,20.7818,20.7709,20.7764,46500.0
2008-07-25 14:50:00,37.95,37.96,37.93,37.95,46200.0,20.7764,20.7818,20.7654,20.7764,46200.0
2008-07-25 14:55:00,37.95,37.95,37.92,37.93,4300.0,20.7764,20.7764,20.7599,20.7654,4300.0
2008-07-25 15:00:00,37.93,37.93,37.88,37.88,45800.0,20.7654,20.7654,20.738,20.738,45800.0
2008-07-25 15:05:00,37.88,37.92,37.88,37.92,21400.0,20.738,20.7599,20.738,20.7599,21400.0
2008-07-25 15:10:00,37.92,37.92,37.84,37.85,29100.0,20.7599,20.7599,20.7161,20.7216,29100.0
2008-07-25 15:15:00,37.86,37.86,37.84,37.84,40500.0,20.7271,20.7271,20.7161,20.7161,40500.0
2008-07-25 15:20:00,37.84,37.84,37.82,37.82,25800.0,20.7161,20.7161,20.7052,20.7052,25800.0
2008-07-25 15:25:00,37.83,37.84,37.79,37.79,61100.0,20.7107,20.7161,20.6888,20.6888,61100.0
2008-07-25 15:30:00,37.8,37.81,37.75,37.75,82700.0,20.6942,20.6997,20.6669,20.6669,82700.0
2008-07-25 15:35:00,37.76,37.77,37.74,37.74,22000.0,20.6723,20.6778,20.6614,20.6614,22000.0
2008-07-25 15:40:00,37.74,37.75,37.68,37.7,179000.0,20.6614,20.6669,20.6285,20.6395,179000.0
2008-07-25 15:45:00,37.7,37.73,37.7,37.73,47300.0,20.6395,20.6559,20.6395,20.6559,47300.0
2008-07-25 15:50:00,37.73,37.78,37.73,37.77,129900.0,20.6559,20.6833,20.6559,20.6778,129900.0
2008-07-25 15:55:00,37.76,37.8,37.74,37.74,285900.0,20.6723,20.6942,20.6614,20.6614,285900.0
2008-07-28 09:30:00,37.61,37.71,37.61,37.62,36100.0,20.5902,20.645,20.5902,20.5957,36100.0
2008-07-28 09:35:00,37.68,37.68,37.59,37.6,13800.0,20.6285,20.6285,20.5793,20.5848,13800.0
2008-07-28 09:40:00,37.59,37.62,37.5,37.62,148700.0,20.5793,20.5957,20.53,20.5957,148700.0
2008-07-28 09:45:00,37.62,37.68,37.57,37.6,41400.0,20.5957,20.6285,20.5683,20.5848,41400.0
2008-07-28 09:50:00,37.6,37.64,37.58,37.64,50500.0,20.5848,20.6067,20.5738,20.6067,50500.0
2008-07-28 09:55:00,37.64,37.8,37.64,37.76,59400.0,20.6067,20.6942,20.6067,20.6723,59400.0
2008-07-28 10:00:00,37.77,37.91,37.76,37.88,98400.0,20.6778,20.7545,20.6723,20.738,98400.0
2008-07-28 10:05:00,37.88,37.95,37.87,37.87,290500.0,20.738,20.7764,20.7326,20.7326,290500.0
2008-07-28 10:10:00,37.87,37.93,37.87,37.93,170100.0,20.7326,20.7654,20.7326,20.7654,170100.0
2008-07-28 10:15:00,37.93,37.94,37.88,37.91,51900.0,20.7654,20.7709,20.738,20.7545,51900.0
2008-07-28 10:20:00,37.91,37.99,37.91,37.93,192500.0,20.7545,20.7983,20.7545,20.7654,192500.0
2008-07-28 10:25:00,37.93,38.02,37.93,37.99,135600.0,20.7654,20.8147,20.7654,20.7983,135600.0
2008-07-28 10:30:00,37.99,38.03,37.98,38.01,134900.0,20.7983,20.8202,20.7928,20.8092,134900.0
2008-07-28 10:35:00,38.01,38.09,37.98,38.09,95500.0,20.8092,20.853,20.7928,20.853,95500.0
2008-07-28 10:40:00,38.09,38.13,38.06,38.07,42800.0,20.853,20.8749,20.8366,20.8421,42800.0
2008-07-28 10:45:00,38.07,38.09,38.06,38.06,54000.0,20.8421,20.853,20.8366,20.8366,54000.0
2008-07-28 10:50:00,38.06,38.07,38.05,38.05,44500.0,20.8366,20.8421,20.8311,20.8311,44500.0
2008-07-28 10:55:00,38.05,38.05,38.01,38.02,51600.0,20.8311,20.8311,20.8092,20.8147,51600.0
2008-07-28 11:00:00,38.03,38.03,38.0,38.01,45700.0,20.8202,20.8202,20.8037,20.8092,45700.0
2008-07-28 11:05:00,38.01,38.05,38.01,38.03,110400.0,20.8092,20.8311,20.8092,20.8202,110400.0
2008-07-28 11:10:00,38.03,38.05,38.03,38.04,39200.0,20.8202,20.8311,20.8202,20.8256,39200.0
2008-07-28 11:15:00,38.04,38.07,38.03,38.05,69600.0,20.8256,20.8421,20.8202,20.8311,69600.0
2008-07-28 11:20:00,38.04,38.07,38.04,38.06,30900.0,20.8256,20.8421,20.8256,20.8366,30900.0
2008-07-28 11:25:00,38.06,38.07,38.05,38.05,76500.0,20.8366,20.8421,20.8311,20.8311,76500.0
2008-07-28 11:30:00,38.05,38.06,38.01,38.01,60000.0,20.8311,20.8366,20.8092,20.8092,60000.0
2008-07-28 11:35:00,38.01,38.02,38.0,38.02,72500.0,20.8092,20.8147,20.8037,20.8147,72500.0
2008-07-28 11:40:00,38.02,38.03,37.94,37.94,176400.0,20.8147,20.8202,20.7709,20.7709,176400.0
2008-07-28 11:45:00,37.94,37.97,37.88,37.9,85400.0,20.7709,20.7873,20.738,20.749,85400.0
2008-07-28 11:50:00,37.9,37.91,37.88,37.88,22100.0,20.749,20.7545,20.738,20.738,22100.0
2008-07-28 11:55:00,37.87,37.87,37.86,37.86,22400.0,20.7326,20.7326,20.7271,20.7271,22400.0
2008-07-28 12:00:00,37.85,37.9,37.83,37.9,30200.0,20.7216,20.749,20.7107,20.749,30200.0
2008-07-28 12:05:00,37.89,37.89,37.87,37.88,21300.0,20.7435,20.7435,20.7326,20.738,21300.0
2008-07-28 12:10:00,37.88,37.9,37.86,37.9,82500.0,20.738,20.749,20.7271,20.749,82500.0
2008-07-28 12:15:00,37.9,37.92,37.89,37.9,55600.0,20.749,20.7599,20.7435,20.749,55600.0
2008-07-28 12:20:00,37.9,37.9,37.83,37.83,38900.0,20.749,20.749,20.7107,20.7107,38900.0
2008-07-28 12:25:00,37.83,37.85,37.83,37.84,12100.0,20.7107,20.7216,20.7107,20.7161,12100.0
2008-07-28 12:30:00,37.84,37.86,37.84,37.86,44600.0,20.7161,20.7271,20.7161,20.7271,44600.0
2008-07-28 12:35:00,37.86,37.87,37.85,37.85,46700.0,20.7271,20.7326,20.7216,20.7216,46700.0
2008-07-28 12:40:00,37.85,37.88,37.84,37.84,16200.0,20.7216,20.738,20.7161,20.7161,16200.0
2008-07-28 12:45:00,37.84,37.85,37.83,37.83,11700.0,20.7161,20.7216,20.7107,20.7107,11700.0
2008-07-28 12:50:00,37.83,37.83,37.8,37.81,24900.0,20.7107,20.7107,20.6942,20.6997,24900.0
2008-07-28 12:55:00,37.81,37.81,37.73,37.75,62400.0,20.6997,20.6997,20.6559,20.6669,62400.0
2008-07-28 13:00:00,37.75,37.77,37.74,37.76,42100.0,20.6669,20.6778,20.6614,20.6723,42100.0
2008-07-28 13:05:00,37.77,37.77,37.73,37.73,25400.0,20.6778,20.6778,20.6559,20.6559,25400.0
2008-07-28 13:10:00,37.72,37.73,37.71,37.73,23500.0,20.6504,20.6559,20.645,20.6559,23500.0
2008-07-28 13:15:00,37.73,37.78,37.73,37.77,180300.0,20.6559,20.6833,20.6559,20.6778,180300.0
2008-07-28 13:20:00,37.77,37.81,37.76,37.78,20100.0,20.6778,20.6997,20.6723,20.6833,20100.0
2008-07-28 13:25:00,37.77,37.79,37.76,37.79,24700.0,20.6778,20.6888,20.6723,20.6888,24700.0
2008-07-28 13:30:00,37.78,37.79,37.75,37.75,40600.0,20.6833,20.6888,20.6669,20.6669,40600.0
2008-07-28 13:35:00,37.75,37.75,37.72,37.72,22900.0,20.6669,20.6669,20.6504,20.6504,22900.0
2008-07-28 13:40:00,37.72,37.76,37.72,37.76,70500.0,20.6504,20.6723,20.6504,20.6723,70500.0
2008-07-28 13:45:00,37.75,37.76,37.74,37.74,25000.0,20.6669,20.6723,20.6614,20.6614,25000.0
2008-07-28 13:50:00,37.73,37.74,37.72,37.72,37000.0,20.6559,20.6614,20.6504,20.6504,37000.0
2008-07-28 13:55:00,37.72,37.73,37.71,37.71,29000.0,20.6504,20.6559,20.645,20.645,29000.0
2008-07-28 14:00:00,37.71,37.73,37.7,37.71,121000.0,20.645,20.6559,20.6395,20.645,121000.0
2008-07-28 14:05:00,37.71,37.74,37.71,37.74,11300.0,20.645,20.6614,20.645,20.6614,11300.0
2008-07-28 14:10:00,37.73,37.73,37.71,37.71,67500.0,20.6559,20.6559,20.645,20.645,67500.0
2008-07-28 14:15:00,37.71,37.74,37.69,37.7,34600.0,20.645,20.6614,20.634,20.6395,34600.0
2008-07-28 14:20:00,37.7,37.71,37.69,37.71,33500.0,20.6395,20.645,20.634,20.645,33500.0
2008-07-28 14:25:00,37.71,37.72,37.7,37.71,130900.0,20.645,20.6504,20.6395,20.645,130900.0
2008-07-28 14:30:00,37.71,37.76,37.7,37.76,72200.0,20.645,20.6723,20.6395,20.6723,72200.0
2008-07-28 14:35:00,37.76,37.78,37.74,37.78,21300.0,20.6723,20.6833,20.6614,20.6833,21300.0
2008-07-28 14:40:00,37.78,37.81,37.75,37.75,42000.0,20.6833,20.6997,20.6669,20.6669,42000.0
2008-07-28 14:45:00,37.75,37.76,37.73,37.75,46700.0,20.6669,20.6723,20.6559,20.6669,46700.0
2008-07-28 14:50:00,37.74,37.77,37.74,37.75,37900.0,20.6614,20.6778,20.6614,20.6669,37900.0
2008-07-28 14:55:00,37.75,37.79,37.74,37.78,45300.0,20.6669,20.6888,20.6614,20.6833,45300.0
2008-07-28 15:00:00,37.78,37.81,37.78,37.79,43800.0,20.6833,20.6997,20.6833,20.6888,43800.0
2008-07-28 15:05:00,37.79,37.81,37.78,37.8,63000.0,20.6888,20.6997,20.6833,20.6942,63000.0
2008-07-28 15:10:00,37.81,37.81,37.8,37.81,33600.0,20.6997,20.6997,20.6942,20.6997,33600.0
2008-07-28 15:15:00,37.81,37.82,37.8,37.82,148200.0,20.6997,20.7052,20.6942,20.7052,148200.0
2008-07-28 15:20:00,37.82,37.85,37.8,37.8,185000.0,20.7052,20.7216,20.6942,20.6942,185000.0
2008-07-28 15:25:00,37.8,37.81,37.79,37.81,45200.0,20.6942,20.6997,20.6888,20.6997,45200.0
2008-07-28 15:30:00,37.8,37.82,37.8,37.81,24400.0,20.6942,20.7052,20.6942,20.6997,24400.0
2008-07-28 15:35:00,37.81,37.81,37.77,37.79,40700.0,20.6997,20.6997,20.6778,20.6888,40700.0
2008-07-28 15:40:00,37.79,37.82,37.79,37.81,44400.0,20.6888,20.7052,20.6888,20.6997,44400.0
2008-07-28 15:45:00,37.81,37.82,37.8,37.82,32800.0,20.6997,20.7052,20.6942,20.7052,32800.0
2008-07-28 15:50:00,37.81,37.82,37.77,37.78,88600.0,20.6997,20.7052,20.6778,20.6833,88600.0
2008-07-28 15:55:00,37.78,37.79,37.65,37.65,194800.0,20.6833,20.6888,20.6121,20.6121,194800.0
2008-07-29 09:30:00,37.68,37.84,37.68,37.81,19000.0,20.6285,20.7161,20.6285,20.6997,19000.0
2008-07-29 09:35:00,37.71,37.74,37.62,37.68,36400.0,20.645,20.6614,20.5957,20.6285,36400.0
2008-07-29 09:40:00,37.68,37.78,37.68,37.7,20900.0,20.6285,20.6833,20.6285,20.6395,20900.0
2008-07-29 09:45:00,37.71,37.74,37.67,37.71,35300.0,20.645,20.6614,20.6231,20.645,35300.0
2008-07-29 09:50:00,37.71,37.76,37.67,37.67,35200.0,20.645,20.6723,20.6231,20.6231,35200.0
2008-07-29 09:55:00,37.68,37.79,37.68,37.79,57900.0,20.6285,20.6888,20.6285,20.6888,57900.0
2008-07-29 10:00:00,37.79,37.82,37.73,37.77,79800.0,20.6888,20.7052,20.6559,20.6778,79800.0
2008-07-29 10:05:00,37.76,37.77,37.71,37.71,79500.0,20.6723,20.6778,20.645,20.645,79500.0
2008-07-29 10:10:00,37.71,37.75,37.71,37.73,94800.0,20.645,20.6669,20.645,20.6559,94800.0
2008-07-29 10:15:00,37.74,37.74,37.71,37.73,40400.0,20.6614,20.6614,20.645,20.6559,40400.0
2008-07-29 10:20:00,37.73,37.77,37.72,37.77,77500.0,20.6559,20.6778,20.6504,20.6778,77500.0
2008-07-29 10:25:00,37.76,37.76,37.68,37.69,98400.0,20.6723,20.6723,20.6285,20.634,98400.0
2008-07-29 10:30:00,37.7,37.71,37.66,37.66,94200.0,20.6395,20.645,20.6176,20.6176,94200.0
2008-07-29 10:35:00,37.67,37.69,37.65,37.65,66600.0,20.6231,20.634,20.6121,20.6121,66600.0
2008-07-29 10:40:00,37.65,37.68,37.61,37.63,98100.0,20.6121,20.6285,20.5902,20.6012,98100.0
2008-07-29 10:45:00,37.63,37.68,37.63,37.66,32100.0,20.6012,20.6285,20.6012,20.6176,32100.0
2008-07-29 10:50:00,37.66,37.66,37.63,37.65,43700.0,20.6176,20.6176,20.6012,20.6121,43700.0
2008-07-29 10:55:00,37.66,37.69,37.66,37.69,20300.0,20.6176,20.634,20.6176,20.634,20300.0
2008-07-29 11:00:00,37.68,37.68,37.65,37.66,12600.0,20.6285,20.6285,20.6121,20.6176,12600.0
2008-07-29 11:05:00,37.67,37.68,37.65,37.67,47000.0,20.6231,20.6285,20.6121,20.6231,47000.0
2008-07-29 11:10:00,37.67,37.69,37.66,37.68,17500.0,20.6231,20.634,20.6176,20.6285,17500.0
2008-07-29 11:15:00,37.69,37.69,37.65,37.66,35600.0,20.634,20.634,20.6121,20.6176,35600.0
2008-07-29 11:20:00,37.65,37.67,37.63,37.66,34100.0,20.6121,20.6231,20.6012,20.6176,34100.0
2008-07-29 11:25:00,37.67,37.67,37.65,37.67,40400.0,20.6231,20.6231,20.6121,20.6231,40400.0
2008-07-29 11:30:00,37.68,37.69,37.65,37.65,19200.0,20.6285,20.634,20.6121,20.6121,19200.0
2008-07-29 11:35:00,37.66,37.67,37.64,37.65,33900.0,20.6176,20.6231,20.6067,20.6121,33900.0
2008-07-29 11:40:00,37.65,37.68,37.62,37.66,38600.0,20.6121,20.6285,20.5957,20.6176,38600.0
2008-07-29 11:45:00,37.67,37.67,37.65,37.67,38400.0,20.6231,20.6231,20.6121,20.6231,38400.0
2008-07-29 11:50:00,37.67,37.67,37.64,37.66,32700.0,20.6231,20.6231,20.6067,20.6176,32700.0
2008-07-29 11:55:00,37.65,37.67,37.64,37.64,21100.0,20.6121,20.6231,20.6067,20.6067,21100.0
2008-07-29 12:00:00,37.63,37.65,37.61,37.61,28200.0,20.6012,20.6121,20.5902,20.5902,28200.0
2008-07-29 12:05:00,37.61,37.63,37.6,37.63,71800.0,20.5902,20.6012,20.5848,20.6012,71800.0
2008-07-29 12:10:00,37.62,37.66,37.61,37.66,32900.0,20.5957,20.6176,20.5902,20.6176,32900.0
2008-07-29 12:15:00,37.66,37.66,37.57,37.58,152000.0,20.6176,20.6176,20.5683,20.5738,152000.0
2008-07-29 12:20:00,37.57,37.59,37.56,37.58,19600.0,20.5683,20.5793,20.5629,20.5738,19600.0
2008-07-29 12:25:00,37.57,37.59,37.57,37.58,31800.0,20.5683,20.5793,20.5683,20.5738,31800.0
2008-07-29 12:30:00,37.58,37.58,37.55,37.55,14000.0,20.5738,20.5738,20.5574,20.5574,14000.0
2008-07-29 12:35:00,37.55,37.57,37.54,37.54,19400.0,20.5574,20.5683,20.5519,20.5519,19400.0
2008-07-29 12:40:00,37.54,37.55,37.52,37.52,23300.0,20.5519,20.5574,20.541,20.541,23300.0
2008-07-29 12:45:00,37.52,37.55,37.52,37.53,20800.0,20.541,20.5574,20.541,20.5464,20800.0
2008-07-29 12:50:00,37.53,37.56,37.52,37.55,47100.0,20.5464,20.5629,20.541,20.5574,47100.0
2008-07-29 12:55:00,37.56,37.59,37.56,37.58,27600.0,20.5629,20.5793,20.5629,20.5738,27600.0
2008-07-29 13:00:00,37.58,37.61,37.58,37.6,55700.0,20.5738,20.5902,20.5738,20.5848,55700.0
2008-07-29 13:05:00,37.59,37.61,37.59,37.6,13300.0,20.5793,20.5902,20.5793,20.5848,13300.0
2008-07-29 13:10:00,37.6,37.61,37.59,37.59,18900.0,20.5848,20.5902,20.5793,20.5793,18900.0
2008-07-29 13:15:00,37.59,37.62,37.59,37.62,20000.0,20.5793,20.5957,20.5793,20.5957,20000.0
2008-07-29 13:20:00,37.63,37.64,37.59,37.6,115400.0,20.6012,20.6067,20.5793,20.5848,115400.0
2008-07-29 13:25:00,37.6,37.63,37.6,37.63,19100.0,20.5848,20.6012,20.5848,20.6012,19100.0
2008-07-29 13:30:00,37.62,37.65,37.62,37.65,23800.0,20.5957,20.6121,20.5957,20.6121,23800.0
2008-07-29 13:35:00,37.65,37.68,37.65,37.67,21100.0,20.6121,20.6285,20.6121,20.6231,21100.0
2008-07-29 13:40:00,37.68,37.71,37.67,37.68,72900.0,20.6285,20.645,20.6231,20.6285,72900.0
2008-07-29 13:45:00,37.69,37.7,37.67,37.69,37600.0,20.634,20.6395,20.6231,20.634,37600.0
2008-07-29 13:50:00,37.7,37.72,37.69,37.72,21700.0,20.6395,20.6504,20.634,20.6504,21700.0
2008-07-29 13:55:00,37.73,37.75,37.72,37.75,51800.0,20.6559,20.6669,20.6504,20.6669,51800.0
2008-07-29 14:00:00,37.75,37.76,37.73,37.73,111200.0,20.6669,20.6723,20.6559,20.6559,111200.0
2008-07-29 14:05:00,37.73,37.77,37.73,37.77,42800.0,20.6559,20.6778,20.6559,20.6778,42800.0
2008-07-29 14:10:00,37.78,37.81,37.77,37.81,163400.0,20.6833,20.6997,20.6778,20.6997,163400.0
2008-07-29 14:15:00,37.81,37.83,37.8,37.82,119600.0,20.6997,20.7107,20.6942,20.7052,119600.0
2008-07-29 14:20:00,37.83,37.87,37.83,37.87,150200.0,20.7107,20.7326,20.7107,20.7326,150200.0
2008-07-29 14:25:00,37.87,37.88,37.86,37.88,125600.0,20.7326,20.738,20.7271,20.738,125600.0
2008-07-29 14:30:00,37.87,37.88,37.81,37.83,66300.0,20.7326,20.738,20.6997,20.7107,66300.0
2008-07-29 14:35:00,37.82,37.83,37.81,37.82,45900.0,20.7052,20.7107,20.6997,20.7052,45900.0
2008-07-29 14:40:00,37.81,37.82,37.69,37.71,59700.0,20.6997,20.7052,20.634,20.645,59700.0
2008-07-29 14:45:00,37.71,37.76,37.7,37.7,59300.0,20.645,20.6723,20.6395,20.6395,59300.0
2008-07-29 14:50:00,37.71,37.8,37.7,37.79,64000.0,20.645,20.6942,20.6395,20.6888,64000.0
2008-07-29 14:55:00,37.79,37.8,37.78,37.8,27300.0,20.6888,20.6942,20.6833,20.6942,27300.0
2008-07-29 15:00:00,37.79,37.81,37.78,37.78,21200.0,20.6888,20.6997,20.6833,20.6833,21200.0
2008-07-29 15:05:00,37.79,37.81,37.78,37.8,14200.0,20.6888,20.6997,20.6833,20.6942,14200.0
2008-07-29 15:10:00,37.8,37.81,37.78,37.81,61500.0,20.6942,20.6997,20.6833,20.6997,61500.0
2008-07-29 15:15:00,37.8,37.85,37.79,37.83,55100.0,20.6942,20.7216,20.6888,20.7107,55100.0
2008-07-29 15:20:00,37.83,37.86,37.83,37.86,29800.0,20.7107,20.7271,20.7107,20.7271,29800.0
2008-07-29 15:25:00,37.85,37.85,37.83,37.85,27700.0,20.7216,20.7216,20.7107,20.7216,27700.0
2008-07-29 15:30:00,37.85,37.86,37.83,37.84,124000.0,20.7216,20.7271,20.7107,20.7161,124000.0
2008-07-29 15:35:00,37.84,37.84,37.81,37.82,18300.0,20.7161,20.7161,20.6997,20.7052,18300.0
2008-07-29 15:40:00,37.81,37.81,37.78,37.78,71900.0,20.6997,20.6997,20.6833,20.6833,71900.0
2008-07-29 15:45:00,37.77,37.77,37.74,37.76,47100.0,20.6778,20.6778,20.6614,20.6723,47100.0
2008-07-29 15:50:00,37.77,37.81,37.76,37.8,53300.0,20.6778,20.6997,20.6723,20.6942,53300.0
2008-07-29 15:55:00,37.8,37.82,37.79,37.79,82400.0,20.6942,20.7052,20.6888,20.6888,82400.0
2008-07-30 09:30:00,37.75,37.9,37.7,37.79,74100.0,20.6669,20.749,20.6395,20.6888,74100.0
2008-07-30 09:35:00,37.8,37.93,37.78,37.92,68700.0,20.6942,20.7654,20.6833,20.7599,68700.0
2008-07-30 09:40:00,37.92,38.05,37.91,37.99,59900.0,20.7599,20.8311,20.7545,20.7983,59900.0
2008-07-30 09:45:00,37.98,38.1,37.98,38.09,67900.0,20.7928,20.8585,20.7928,20.853,67900.0
2008-07-30 09:50:00,38.08,38.1,38.04,38.05,87100.0,20.8475,20.8585,20.8256,20.8311,87100.0
2008-07-30 09:55:00,38.04,38.1,38.03,38.04,63100.0,20.8256,20.8585,20.8202,20.8256,63100.0
2008-07-30 10:00:00,38.04,38.04,37.95,37.96,73700.0,20.8256,20.8256,20.7764,20.7818,73700.0
2008-07-30 10:05:00,37.96,38.01,37.95,38.01,34900.0,20.7818,20.8092,20.7764,20.8092,34900.0
2008-07-30 10:10:00,38.0,38.1,38.0,38.08,60300.0,20.8037,20.8585,20.8037,20.8475,60300.0
2008-07-30 10:15:00,38.08,38.14,38.08,38.12,99800.0,20.8475,20.8804,20.8475,20.8694,99800.0
2008-07-30 10:20:00,38.11,38.25,38.11,38.25,54200.0,20.864,20.9406,20.864,20.9406,54200.0
2008-07-30 10:25:00,38.24,38.26,38.21,38.23,104400.0,20.9351,20.9461,20.9187,20.9297,104400.0
2008-07-30 10:30:00,38.23,38.23,38.17,38.2,67100.0,20.9297,20.9297,20.8968,20.9132,67100.0
2008-07-30 10:35:00,38.2,38.25,38.16,38.25,215500.0,20.9132,20.9406,20.8913,20.9406,215500.0
2008-07-30 10:40:00,38.25,38.28,38.24,38.28,150200.0,20.9406,20.957,20.9351,20.957,150200.0
2008-07-30 10:45:00,38.28,38.36,38.26,38.34,71400.0,20.957,21.0008,20.9461,20.9899,71400.0
2008-07-30 10:50:00,38.33,38.33,38.25,38.28,106600.0,20.9844,20.9844,20.9406,20.957,106600.0
2008-07-30 10:55:00,38.28,38.3,38.26,38.29,69800.0,20.957,20.968,20.9461,20.9625,69800.0
2008-07-30 11:00:00,38.3,38.34,38.3,38.33,38000.0,20.968,20.9899,20.968,20.9844,38000.0
2008-07-30 11:05:00,38.33,38.36,38.31,38.35,91100.0,20.9844,21.0008,20.9735,20.9954,91100.0
2008-07-30 11:10:00,38.34,38.4,38.33,38.4,58200.0,20.9899,21.0227,20.9844,21.0227,58200.0
2008-07-30 11:15:00,38.39,38.39,38.35,38.36,14700.0,21.0173,21.0173,20.9954,21.0008,14700.0
2008-07-30 11:20:00,38.35,38.38,38.34,38.38,35100.0,20.9954,21.0118,20.9899,21.0118,35100.0
2008-07-30 11:25:00,38.37,38.4,38.37,38.38,34500.0,21.0063,21.0227,21.0063,21.0118,34500.0
2008-07-30 11:30:00,38.39,38.39,38.35,38.37,30900.0,21.0173,21.0173,20.9954,21.0063,30900.0
2008-07-30 11:35:00,38.37,38.38,38.35,38.37,67300.0,21.0063,21.0118,20.9954,21.0063,67300.0
2008-07-30 11:40:00,38.38,38.4,38.38,38.39,14500.0,21.0118,21.0227,21.0118,21.0173,14500.0
2008-07-30 11:45:00,38.39,38.39,38.32,38.33,43100.0,21.0173,21.0173,20.9789,20.9844,43100.0
2008-07-30 11:50:00,38.32,38.32,38.24,38.24,29100.0,20.9789,20.9789,20.9351,20.9351,29100.0
2008-07-30 11:55:00,38.24,38.26,38.22,38.23,60400.0,20.9351,20.9461,20.9242,20.9297,60400.0
2008-07-30 12:00:00,38.23,38.26,38.23,38.26,23600.0,20.9297,20.9461,20.9297,20.9461,23600.0
2008-07-30 12:05:00,38.26,38.27,38.23,38.26,45500.0,20.9461,20.9516,20.9297,20.9461,45500.0
2008-07-30 12:10:00,38.26,38.29,38.26,38.29,22600.0,20.9461,20.9625,20.9461,20.9625,22600.0
2008-07-30 12:15:00,38.29,38.3,38.27,38.27,1900.0,20.9625,20.968,20.9516,20.9516,1900.0
2008-07-30 12:20:00,38.27,38.28,38.26,38.26,19500.0,20.9516,20.957,20.9461,20.9461,19500.0
2008-07-30 12:25:00,38.25,38.25,38.21,38.23,22300.0,20.9406,20.9406,20.9187,20.9297,22300.0
2008-07-30 12:30:00,38.24,38.25,38.19,38.19,46800.0,20.9351,20.9406,20.9078,20.9078,46800.0
2008-07-30 12:35:00,38.18,38.19,38.16,38.17,40300.0,20.9023,20.9078,20.8913,20.8968,40300.0
2008-07-30 12:40:00,38.18,38.2,38.17,38.17,16800.0,20.9023,20.9132,20.8968,20.8968,16800.0
2008-07-30 12:45:00,38.16,38.16,38.12,38.13,70700.0,20.8913,20.8913,20.8694,20.8749,70700.0
2008-07-30 12:50:00,38.14,38.18,38.13,38.18,83200.0,20.8804,20.9023,20.8749,20.9023,83200.0
2008-07-30 12:55:00,38.18,38.18,38.17,38.18,4400.0,20.9023,20.9023,20.8968,20.9023,4400.0
2008-07-30 13:00:00,38.18,38.19,38.16,38.17,50400.0,20.9023,20.9078,20.8913,20.8968,50400.0
2008-07-30 13:05:00,38.17,38.17,38.15,38.15,28000.0,20.8968,20.8968,20.8859,20.8859,28000.0
2008-07-30 13:10:00,38.16,38.16,38.1,38.12,27900.0,20.8913,20.8913,20.8585,20.8694,27900.0
2008-07-30 13:15:00,38.12,38.13,38.07,38.09,44700.0,20.8694,20.8749,20.8421,20.853,44700.0
2008-07-30 13:20:00,38.09,38.15,38.08,38.15,83100.0,20.853,20.8859,20.8475,20.8859,83100.0
2008-07-30 13:25:00,38.15,38.16,38.13,38.13,10800.0,20.8859,20.8913,20.8749,20.8749,10800.0
2008-07-30 13:30:00,38.14,38.16,38.14,38.15,23900.0,20.8804,20.8913,20.8804,20.8859,23900.0
2008-07-30 13:35:00,38.16,38.19,38.15,38.15,41800.0,20.8913,20.9078,20.8859,20.8859,41800.0
2008-07-30 13:40:00,38.15,38.19,38.13,38.19,59000.0,20.8859,20.9078,20.8749,20.9078,59000.0
2008-07-30 13:45:00,38.17,38.17,38.13,38.13,29200.0,20.8968,20.8968,20.8749,20.8749,29200.0
2008-07-30 13:50:00,38.12,38.12,38.09,38.1,23000.0,20.8694,20.8694,20.853,20.8585,23000.0
2008-07-30 13:55:00,38.08,38.09,38.05,38.07,37000.0,20.8475,20.853,20.8311,20.8421,37000.0
2008-07-30 14:00:00,38.08,38.1,38.07,38.08,96400.0,20.8475,20.8585,20.8421,20.8475,96400.0
2008-07-30 14:05:00,38.08,38.09,38.06,38.07,56600.0,20.8475,20.853,20.8366,20.8421,56600.0
2008-07-30 14:10:00,38.08,38.08,38.05,38.07,39600.0,20.8475,20.8475,20.8311,20.8421,39600.0
2008-07-30 14:15:00,38.06,38.08,38.04,38.05,53600.0,20.8366,20.8475,20.8256,20.8311,53600.0
2008-07-30 14:20:00,38.06,38.08,38.05,38.07,64100.0,20.8366,20.8475,20.8311,20.8421,64100.0
2008-07-30 14:25:00,38.07,38.11,38.06,38.11,140400.0,20.8421,20.864,20.8366,20.864,140400.0
2008-07-30 14:30:00,38.11,38.17,38.11,38.14,60000.0,20.864,20.8968,20.864,20.8804,60000.0
2008-07-30 14:35:00,38.14,38.15,38.13,38.15,61500.0,20.8804,20.8859,20.8749,20.8859,61500.0
2008-07-30 14:40:00,38.15,38.18,38.14,38.18,36900.0,20.8859,20.9023,20.8804,20.9023,36900.0
2008-07-30 14:45:00,38.17,38.17,38.15,38.15,25600.0,20.8968,20.8968,20.8859,20.8859,25600.0
2008-07-30 14:50:00,38.16,38.17,38.13,38.14,36200.0,20.8913,20.8968,20.8749,20.8804,36200.0
2008-07-30 14:55:00,38.13,38.16,38.13,38.16,45700.0,20.8749,20.8913,20.8749,20.8913,45700.0
2008-07-30 15:00:00,38.16,38.18,38.15,38.15,39000.0,20.8913,20.9023,20.8859,20.8859,39000.0
2008-07-30 15:05:00,38.15,38.18,38.15,38.17,15000.0,20.8859,20.9023,20.8859,20.8968,15000.0
2008-07-30 15:10:00,38.18,38.2,38.18,38.19,72000.0,20.9023,20.9132,20.9023,20.9078,72000.0
2008-07-30 15:15:00,38.18,38.21,38.17,38.21,73800.0,20.9023,20.9187,20.8968,20.9187,73800.0
2008-07-30 15:20:00,38.21,38.27,38.2,38.26,98200.0,20.9187,20.9516,20.9132,20.9461,98200.0
2008-07-30 15:25:00,38.27,38.31,38.26,38.3,157400.0,20.9516,20.9735,20.9461,20.968,157400.0
2008-07-30 15:30:00,38.3,38.34,38.29,38.34,99900.0,20.968,20.9899,20.9625,20.9899,99900.0
2008-07-30 15:35:00,38.33,38.4,38.33,38.39,73800.0,20.9844,21.0227,20.9844,21.0173,73800.0
2008-07-30 15:40:00,38.39,38.41,38.36,38.41,80900.0,21.0173,21.0282,21.0008,21.0282,80900.0
2008-07-30 15:45:00,38.41,38.45,38.4,38.44,123700.0,21.0282,21.0501,21.0227,21.0446,123700.0
2008-07-30 15:50:00,38.44,38.44,38.34,38.36,151200.0,21.0446,21.0446,20.9899,21.0008,151200.0
2008-07-30 15:55:00,38.36,38.4,38.34,38.4,432300.0,21.0008,21.0227,20.9899,21.0227,432300.0
2008-07-31 09:30:00,38.38,38.52,38.33,38.52,10600.0,21.0118,21.0884,20.9844,21.0884,10600.0
2008-07-31 09:35:00,38.5,38.5,38.5,38.5,100.0,21.0775,21.0775,21.0775,21.0775,100.0
2008-07-31 09:40:00,38.47,38.52,38.42,38.52,58500.0,21.061,21.0884,21.0337,21.0884,58500.0
2008-07-31 09:45:00,38.52,38.55,38.43,38.44,56800.0,21.0884,21.1048,21.0391,21.0446,56800.0
2008-07-31 09:50:00,38.44,38.45,38.34,38.39,112100.0,21.0446,21.0501,20.9899,21.0173,112100.0
2008-07-31 09:55:00,38.39,38.43,38.35,38.43,126200.0,21.0173,21.0391,20.9954,21.0391,126200.0
2008-07-31 10:00:00,38.42,38.44,38.38,38.41,138100.0,21.0337,21.0446,21.0118,21.0282,138100.0
2008-07-31 10:05:00,38.41,38.45,38.37,38.37,79200.0,21.0282,21.0501,21.0063,21.0063,79200.0
2008-07-31 10:10:00,38.38,38.43,38.38,38.43,103400.0,21.0118,21.0391,21.0118,21.0391,103400.0
2008-07-31 10:15:00,38.43,38.43,38.37,38.37,62200.0,21.0391,21.0391,21.0063,21.0063,62200.0
2008-07-31 10:20:00,38.37,38.45,38.36,38.36,49400.0,21.0063,21.0501,21.0008,21.0008,49400.0
2008-07-31 10:25:00,38.36,38.38,38.33,38.33,127400.0,21.0008,21.0118,20.9844,20.9844,127400.0
2008-07-31 10:30:00,38.32,38.36,38.32,38.36,107700.0,20.9789,21.0008,20.9789,21.0008,107700.0
2008-07-31 10:35:00,38.34,38.35,38.3,38.32,88900.0,20.9899,20.9954,20.968,20.9789,88900.0
2008-07-31 10:40:00,38.33,38.39,38.32,38.39,91100.0,20.9844,21.0173,20.9789,21.0173,91100.0
2008-07-31 10:45:00,38.4,38.42,38.39,38.39,70600.0,21.0227,21.0337,21.0173,21.0173,70600.0
2008-07-31 10:50:00,38.39,38.41,38.39,38.4,10700.0,21.0173,21.0282,21.0173,21.0227,10700.0
2008-07-31 10:55:00,38.4,38.41,38.39,38.4,109200.0,21.0227,21.0282,21.0173,21.0227,109200.0
2008-07-31 11:00:00,38.4,38.41,38.36,38.36,61800.0,21.0227,21.0282,21.0008,21.0008,61800.0
2008-07-31 11:05:00,38.37,38.37,38.32,38.33,37200.0,21.0063,21.0063,20.9789,20.9844,37200.0
2008-07-31 11:10:00,38.34,38.34,38.29,38.3,35800.0,20.9899,20.9899,20.9625,20.968,35800.0
2008-07-31 11:15:00,38.29,38.3,38.28,38.29,22900.0,20.9625,20.968,20.957,20.9625,22900.0
2008-07-31 11:20:00,38.29,38.29,38.24,38.25,41600.0,20.9625,20.9625,20.9351,20.9406,41600.0
2008-07-31 11:25:00,38.24,38.25,38.22,38.23,93700.0,20.9351,20.9406,20.9242,20.9297,93700.0
2008-07-31 11:30:00,38.23,38.33,38.23,38.31,118900.0,20.9297,20.9844,20.9297,20.9735,118900.0
2008-07-31 11:35:00,38.32,38.33,38.31,38.33,32200.0,20.9789,20.9844,20.9735,20.9844,32200.0
2008-07-31 11:40:00,38.33,38.34,38.31,38.33,39600.0,20.9844,20.9899,20.9735,20.9844,39600.0
2008-07-31 11:45:00,38.33,38.33,38.29,38.29,15200.0,20.9844,20.9844,20.9625,20.9625,15200.0
2008-07-31 11:50:00,38.29,38.34,38.28,38.33,86600.0,20.9625,20.9899,20.957,20.9844,86600.0
2008-07-31 11:55:00,38.32,38.34,38.32,38.32,59100.0,20.9789,20.9899,20.9789,20.9789,59100.0
2008-07-31 12:00:00,38.32,38.32,38.28,38.28,41800.0,20.9789,20.9789,20.957,20.957,41800.0
2008-07-31 12:05:00,38.27,38.28,38.25,38.25,30900.0,20.9516,20.957,20.9406,20.9406,30900.0
2008-07-31 12:10:00,38.25,38.26,38.23,38.25,31100.0,20.9406,20.9461,20.9297,20.9406,31100.0
2008-07-31 12:15:00,38.25,38.27,38.22,38.25,55800.0,20.9406,20.9516,20.9242,20.9406,55800.0
2008-07-31 12:20:00,38.24,38.25,38.22,38.23,127400.0,20.9351,20.9406,20.9242,20.9297,127400.0
2008-07-31 12:25:00,38.22,38.22,38.19,38.21,34500.0,20.9242,20.9242,20.9078,20.9187,34500.0
2008-07-31 12:30:00,38.21,38.29,38.2,38.29,29800.0,20.9187,20.9625,20.9132,20.9625,29800.0
2008-07-31 12:35:00,38.29,38.29,38.23,38.23,609000.0,20.9625,20.9625,20.9297,20.9297,609000.0
2008-07-31 12:40:00,38.24,38.27,38.23,38.26,24800.0,20.9351,20.9516,20.9297,20.9461,24800.0
2008-07-31 12:45:00,38.27,38.27,38.25,38.25,22000.0,20.9516,20.9516,20.9406,20.9406,22000.0
2008-07-31 12:50:00,38.26,38.28,38.25,38.28,55500.0,20.9461,20.957,20.9406,20.957,55500.0
2008-07-31 12:55:00,38.28,38.28,38.24,38.24,42100.0,20.957,20.957,20.9351,20.9351,42100.0
2008-07-31 13:00:00,38.24,38.25,38.22,38.22,29600.0,20.9351,20.9406,20.9242,20.9242,29600.0
2008-07-31 13:05:00,38.22,38.23,38.21,38.22,26700.0,20.9242,20.9297,20.9187,20.9242,26700.0
2008-07-31 13:10:00,38.23,38.27,38.21,38.26,16600.0,20.9297,20.9516,20.9187,20.9461,16600.0
2008-07-31 13:15:00,38.26,38.29,38.26,38.28,15900.0,20.9461,20.9625,20.9461,20.957,15900.0
2008-07-31 13:20:00,38.27,38.27,38.26,38.26,4300.0,20.9516,20.9516,20.9461,20.9461,4300.0
2008-07-31 13:25:00,38.26,38.26,38.21,38.22,10400.0,20.9461,20.9461,20.9187,20.9242,10400.0
2008-07-31 13:30:00,38.21,38.25,38.21,38.25,59900.0,20.9187,20.9406,20.9187,20.9406,59900.0
2008-07-31 13:35:00,38.25,38.25,38.22,38.22,34200.0,20.9406,20.9406,20.9242,20.9242,34200.0
2008-07-31 13:40:00,38.23,38.24,38.21,38.22,12600.0,20.9297,20.9351,20.9187,20.9242,12600.0
2008-07-31 13:45:00,38.21,38.22,38.2,38.21,12000.0,20.9187,20.9242,20.9132,20.9187,12000.0
2008-07-31 13:50:00,38.21,38.22,38.2,38.21,11400.0,20.9187,20.9242,20.9132,20.9187,11400.0
2008-07-31 13:55:00,38.21,38.22,38.17,38.18,37800.0,20.9187,20.9242,20.8968,20.9023,37800.0
2008-07-31 14:00:00,38.18,38.2,38.17,38.19,9700.0,20.9023,20.9132,20.8968,20.9078,9700.0
2008-07-31 14:05:00,38.18,38.2,38.18,38.2,21400.0,20.9023,20.9132,20.9023,20.9132,21400.0
2008-07-31 14:10:00,38.19,38.2,38.19,38.2,38000.0,20.9078,20.9132,20.9078,20.9132,38000.0
2008-07-31 14:15:00,38.2,38.23,38.19,38.23,8200.0,20.9132,20.9297,20.9078,20.9297,8200.0
2008-07-31 14:20:00,38.22,38.23,38.19,38.19,53900.0,20.9242,20.9297,20.9078,20.9078,53900.0
2008-07-31 14:25:00,38.19,38.19,38.16,38.17,43900.0,20.9078,20.9078,20.8913,20.8968,43900.0
2008-07-31 14:30:00,38.16,38.19,38.15,38.19,16300.0,20.8913,20.9078,20.8859,20.9078,16300.0
2008-07-31 14:35:00,38.19,38.26,38.19,38.26,86600.0,20.9078,20.9461,20.9078,20.9461,86600.0
2008-07-31 14:40:00,38.27,38.27,38.21,38.21,249000.0,20.9516,20.9516,20.9187,20.9187,249000.0
2008-07-31 14:45:00,38.2,38.2,38.16,38.16,117100.0,20.9132,20.9132,20.8913,20.8913,117100.0
2008-07-31 14:50:00,38.16,38.22,38.16,38.19,251700.0,20.8913,20.9242,20.8913,20.9078,251700.0
2008-07-31 14:55:00,38.19,38.23,38.19,38.22,43700.0,20.9078,20.9297,20.9078,20.9242,43700.0
2008-07-31 15:00:00,38.22,38.27,38.22,38.26,50500.0,20.9242,20.9516,20.9242,20.9461,50500.0
2008-07-31 15:05:00,38.25,38.27,38.25,38.27,45400.0,20.9406,20.9516,20.9406,20.9516,45400.0
2008-07-31 15:10:00,38.27,38.34,38.27,38.34,21500.0,20.9516,20.9899,20.9516,20.9899,21500.0
2008-07-31 15:15:00,38.34,38.34,38.26,38.29,65400.0,20.9899,20.9899,20.9461,20.9625,65400.0
2008-07-31 15:20:00,38.29,38.29,38.24,38.25,19300.0,20.9625,20.9625,20.9351,20.9406,19300.0
2008-07-31 15:25:00,38.25,38.27,38.24,38.25,63900.0,20.9406,20.9516,20.9351,20.9406,63900.0
2008-07-31 15:30:00,38.26,38.26,38.19,38.23,83500.0,20.9461,20.9461,20.9078,20.9297,83500.0
2008-07-31 15:35:00,38.23,38.27,38.22,38.23,45400.0,20.9297,20.9516,20.9242,20.9297,45400.0
2008-07-31 15:40:00,38.23,38.29,38.23,38.28,91600.0,20.9297,20.9625,20.9297,20.957,91600.0
2008-07-31 15:45:00,38.28,38.29,38.21,38.22,96300.0,20.957,20.9625,20.9187,20.9242,96300.0
2008-07-31 15:50:00,38.22,38.22,38.18,38.18,229600.0,20.9242,20.9242,20.9023,20.9023,229600.0
2008-07-31 15:55:00,38.19,38.24,38.17,38.23,155900.0,20.9078,20.9351,20.8968,20.9297,155900.0
2008-08-01 09:30:00,38.34,38.35,38.02,38.25,41500.0,20.9899,20.9954,20.8147,20.9406,41500.0
2008-08-01 09:35:00,38.26,38.3,38.2,38.21,70400.0,20.9461,20.968,20.9132,20.9187,70400.0
2008-08-01 09:40:00,38.21,38.28,38.15,38.19,91600.0,20.9187,20.957,20.8859,20.9078,91600.0
2008-08-01 09:45:00,38.18,38.18,38.05,38.06,68700.0,20.9023,20.9023,20.8311,20.8366,68700.0
2008-08-01 09:50:00,38.06,38.07,38.01,38.02,74200.0,20.8366,20.8421,20.8092,20.8147,74200.0
2008-08-01 09:55:00,38.02,38.03,37.96,37.98,108000.0,20.8147,20.8202,20.7818,20.7928,108000.0
2008-08-01 10:00:00,37.99,38.0,37.92,37.98,109600.0,20.7983,20.8037,20.7599,20.7928,109600.0
2008-08-01 10:05:00,37.97,38.01,37.82,37.84,90400.0,20.7873,20.8092,20.7052,20.7161,90400.0
2008-08-01 10:10:00,37.83,37.86,37.83,37.86,44900.0,20.7107,20.7271,20.7107,20.7271,44900.0
2008-08-01 10:15:00,37.86,37.87,37.81,37.81,90300.0,20.7271,20.7326,20.6997,20.6997,90300.0
2008-08-01 10:20:00,37.82,37.86,37.81,37.85,46400.0,20.7052,20.7271,20.6997,20.7216,46400.0
2008-08-01 10:25:00,37.83,37.87,37.82,37.83,43300.0,20.7107,20.7326,20.7052,20.7107,43300.0
2008-08-01 10:30:00,37.83,37.87,37.83,37.86,77800.0,20.7107,20.7326,20.7107,20.7271,77800.0
2008-08-01 10:35:00,37.85,37.89,37.84,37.85,66900.0,20.7216,20.7435,20.7161,20.7216,66900.0
2008-08-01 10:40:00,37.84,37.84,37.79,37.81,45300.0,20.7161,20.7161,20.6888,20.6997,45300.0
2008-08-01 10:45:00,37.8,37.88,37.8,37.87,53300.0,20.6942,20.738,20.6942,20.7326,53300.0
2008-08-01 10:50:00,37.87,37.87,37.84,37.86,59300.0,20.7326,20.7326,20.7161,20.7271,59300.0
2008-08-01 10:55:00,37.85,37.88,37.85,37.88,33400.0,20.7216,20.738,20.7216,20.738,33400.0
2008-08-01 11:00:00,37.88,37.89,37.85,37.85,63100.0,20.738,20.7435,20.7216,20.7216,63100.0
2008-08-01 11:05:00,37.86,37.86,37.85,37.85,138100.0,20.7271,20.7271,20.7216,20.7216,138100.0
2008-08-01 11:10:00,37.86,37.86,37.84,37.86,28300.0,20.7271,20.7271,20.7161,20.7271,28300.0
2008-08-01 11:15:00,37.87,37.87,37.85,37.86,57600.0,20.7326,20.7326,20.7216,20.7271,57600.0
2008-08-01 11:20:00,37.86,37.86,37.82,37.83,29600.0,20.7271,20.7271,20.7052,20.7107,29600.0
2008-08-01 11:25:00,37.83,37.83,37.78,37.78,49300.0,20.7107,20.7107,20.6833,20.6833,49300.0
2008-08-01 11:30:00,37.79,37.84,37.79,37.84,40300.0,20.6888,20.7161,20.6888,20.7161,40300.0
2008-08-01 11:35:00,37.84,37.84,37.81,37.82,49600.0,20.7161,20.7161,20.6997,20.7052,49600.0
2008-08-01 11:40:00,37.81,37.82,37.78,37.78,100400.0,20.6997,20.7052,20.6833,20.6833,100400.0
2008-08-01 11:45:00,37.78,37.78,37.77,37.77,16500.0,20.6833,20.6833,20.6778,20.6778,16500.0
2008-08-01 11:50:00,37.78,37.78,37.76,37.76,79000.0,20.6833,20.6833,20.6723,20.6723,79000.0
2008-08-01 11:55:00,37.77,37.78,37.73,37.73,99900.0,20.6778,20.6833,20.6559,20.6559,99900.0
2008-08-01 12:00:00,37.72,37.73,37.64,37.66,47500.0,20.6504,20.6559,20.6067,20.6176,47500.0
2008-08-01 12:05:00,37.66,37.66,37.65,37.65,20500.0,20.6176,20.6176,20.6121,20.6121,20500.0
2008-08-01 12:10:00,37.65,37.68,37.61,37.64,369000.0,20.6121,20.6285,20.5902,20.6067,369000.0
2008-08-01 12:15:00,37.63,37.64,37.61,37.61,119300.0,20.6012,20.6067,20.5902,20.5902,119300.0
2008-08-01 12:20:00,37.6,37.62,37.59,37.6,56900.0,20.5848,20.5957,20.5793,20.5848,56900.0
2008-08-01 12:25:00,37.6,37.6,37.55,37.55,113600.0,20.5848,20.5848,20.5574,20.5574,113600.0
2008-08-01 12:30:00,37.55,37.55,37.5,37.53,99300.0,20.5574,20.5574,20.53,20.5464,99300.0
2008-08-01 12:35:00,37.53,37.57,37.52,37.55,71900.0,20.5464,20.5683,20.541,20.5574,71900.0
2008-08-01 12:40:00,37.54,37.57,37.53,37.56,92900.0,20.5519,20.5683,20.5464,20.5629,92900.0
2008-08-01 12:45:00,37.56,37.56,37.53,37.53,163100.0,20.5629,20.5629,20.5464,20.5464,163100.0
2008-08-01 12:50:00,37.53,37.54,37.45,37.46,69700.0,20.5464,20.5519,20.5026,20.5081,69700.0
2008-08-01 12:55:00,37.46,37.47,37.41,37.42,65700.0,20.5081,20.5136,20.4807,20.4862,65700.0
2008-08-01 13:00:00,37.41,37.47,37.4,37.46,67500.0,20.4807,20.5136,20.4753,20.5081,67500.0
2008-08-01 13:05:00,37.47,37.48,37.46,37.47,29000.0,20.5136,20.5191,20.5081,20.5136,29000.0
2008-08-01 13:10:00,37.47,37.52,37.46,37.51,139300.0,20.5136,20.541,20.5081,20.5355,139300.0
2008-08-01 13:15:00,37.51,37.58,37.49,37.57,172800.0,20.5355,20.5738,20.5245,20.5683,172800.0
2008-08-01 13:20:00,37.56,37.57,37.55,37.56,43100.0,20.5629,20.5683,20.5574,20.5629,43100.0
2008-08-01 13:25:00,37.55,37.56,37.53,37.53,70000.0,20.5574,20.5629,20.5464,20.5464,70000.0
2008-08-01 13:30:00,37.52,37.53,37.46,37.48,268100.0,20.541,20.5464,20.5081,20.5191,268100.0
2008-08-01 13:35:00,37.47,37.49,37.46,37.48,38400.0,20.5136,20.5245,20.5081,20.5191,38400.0
2008-08-01 13:40:00,37.48,37.48,37.37,37.38,401100.0,20.5191,20.5191,20.4588,20.4643,401100.0
2008-08-01 13:45:00,37.37,37.37,37.29,37.3,329100.0,20.4588,20.4588,20.415,20.4205,329100.0
2008-08-01 13:50:00,37.3,37.35,37.3,37.35,79500.0,20.4205,20.4479,20.4205,20.4479,79500.0
2008-08-01 13:55:00,37.35,37.36,37.33,37.35,41000.0,20.4479,20.4534,20.4369,20.4479,41000.0
2008-08-01 14:00:00,37.34,37.35,37.29,37.31,92300.0,20.4424,20.4479,20.415,20.426,92300.0
2008-08-01 14:05:00,37.3,37.32,37.29,37.29,66500.0,20.4205,20.4315,20.415,20.415,66500.0
2008-08-01 14:10:00,37.29,37.3,37.21,37.21,91600.0,20.415,20.4205,20.3712,20.3712,91600.0
2008-08-01 14:15:00,37.21,37.25,37.19,37.24,102400.0,20.3712,20.3931,20.3603,20.3877,102400.0
2008-08-01 14:20:00,37.23,37.24,37.2,37.2,65000.0,20.3822,20.3877,20.3658,20.3658,65000.0
2008-08-01 14:25:00,37.2,37.24,37.2,37.24,54600.0,20.3658,20.3877,20.3658,20.3877,54600.0
2008-08-01 14:30:00,37.23,37.23,37.17,37.18,121200.0,20.3822,20.3822,20.3493,20.3548,121200.0
2008-08-01 14:35:00,37.17,37.17,37.15,37.16,66500.0,20.3493,20.3493,20.3384,20.3439,66500.0
2008-08-01 14:40:00,37.16,37.17,37.11,37.15,134500.0,20.3439,20.3493,20.3165,20.3384,134500.0
2008-08-01 14:45:00,37.14,37.18,37.13,37.17,119000.0,20.3329,20.3548,20.3274,20.3493,119000.0
2008-08-01 14:50:00,37.17,37.17,37.06,37.07,948700.0,20.3493,20.3493,20.2891,20.2946,948700.0
2008-08-01 14:55:00,37.07,37.09,37.05,37.09,88100.0,20.2946,20.3055,20.2836,20.3055,88100.0
2008-08-01 15:00:00,37.09,37.15,37.09,37.11,121200.0,20.3055,20.3384,20.3055,20.3165,121200.0
2008-08-01 15:05:00,37.11,37.11,37.08,37.11,55600.0,20.3165,20.3165,20.3001,20.3165,55600.0
2008-08-01 15:10:00,37.11,37.15,37.1,37.15,160900.0,20.3165,20.3384,20.311,20.3384,160900.0
2008-08-01 15:15:00,37.14,37.15,37.12,37.15,65700.0,20.3329,20.3384,20.322,20.3384,65700.0
2008-08-01 15:20:00,37.15,37.18,37.15,37.18,195000.0,20.3384,20.3548,20.3384,20.3548,195000.0
2008-08-01 15:25:00,37.18,37.19,37.17,37.17,114800.0,20.3548,20.3603,20.3493,20.3493,114800.0
2008-08-01 15:30:00,37.17,37.17,37.12,37.13,166000.0,20.3493,20.3493,20.322,20.3274,166000.0
2008-08-01 15:35:00,37.13,37.15,37.12,37.14,161600.0,20.3274,20.3384,20.322,20.3329,161600.0
2008-08-01 15:40:00,37.14,37.15,37.11,37.12,150300.0,20.3329,20.3384,20.3165,20.322,150300.0
2008-08-01 15:45:00,37.11,37.12,37.09,37.1,155100.0,20.3165,20.322,20.3055,20.311,155100.0
2008-08-01 15:50:00,37.1,37.1,37.04,37.06,369500.0,20.311,20.311,20.2782,20.2891,369500.0
2008-08-01 15:55:00,37.05,37.06,36.95,36.97,430700.0,20.2836,20.2891,20.2289,20.2398,430700.0
2008-08-04 09:30:00,37.1,37.22,36.97,37.2,47100.0,20.311,20.3767,20.2398,20.3658,47100.0
2008-08-04 09:35:00,37.19,37.19,36.94,36.99,299900.0,20.3603,20.3603,20.2234,20.2508,299900.0
2008-08-04 09:40:00,37.01,37.02,36.96,36.97,50900.0,20.2617,20.2672,20.2344,20.2398,50900.0
2008-08-04 09:45:00,36.97,36.99,36.88,36.88,120400.0,20.2398,20.2508,20.1906,20.1906,120400.0
2008-08-04 09:50:00,36.88,36.9,36.88,36.89,184300.0,20.1906,20.2015,20.1906,20.1961,184300.0
2008-08-04 09:55:00,36.88,36.92,36.88,36.91,103600.0,20.1906,20.2125,20.1906,20.207,103600.0
2008-08-04 10:00:00,36.9,36.93,36.9,36.93,46700.0,20.2015,20.2179,20.2015,20.2179,46700.0
2008-08-04 10:05:00,36.93,37.04,36.92,37.04,37600.0,20.2179,20.2782,20.2125,20.2782,37600.0
2008-08-04 10:10:00,37.04,37.07,37.04,37.04,9400.0,20.2782,20.2946,20.2782,20.2782,9400.0
2008-08-04 10:15:00,37.05,37.07,37.04,37.04,64400.0,20.2836,20.2946,20.2782,20.2782,64400.0
2008-08-04 10:20:00,37.05,37.09,37.04,37.09,30600.0,20.2836,20.3055,20.2782,20.3055,30600.0
2008-08-04 10:25:00,37.08,37.18,37.08,37.18,289300.0,20.3001,20.3548,20.3001,20.3548,289300.0
2008-08-04 10:30:00,37.18,37.2,37.17,37.19,59500.0,20.3548,20.3658,20.3493,20.3603,59500.0
2008-08-04 10:35:00,37.19,37.22,37.17,37.2,218900.0,20.3603,20.3767,20.3493,20.3658,218900.0
2008-08-04 10:40:00,37.21,37.21,37.14,37.15,48000.0,20.3712,20.3712,20.3329,20.3384,48000.0
2008-08-04 10:45:00,37.13,37.14,37.02,37.02,162600.0,20.3274,20.3329,20.2672,20.2672,162600.0
2008-08-04 10:50:00,37.02,37.04,37.01,37.01,60400.0,20.2672,20.2782,20.2617,20.2617,60400.0
2008-08-04 10:55:00,37.01,37.04,37.01,37.02,22100.0,20.2617,20.2782,20.2617,20.2672,22100.0
2008-08-04 11:00:00,37.02,37.07,36.98,37.07,18600.0,20.2672,20.2946,20.2453,20.2946,18600.0
2008-08-04 11:05:00,37.07,37.1,37.06,37.1,112600.0,20.2946,20.311,20.2891,20.311,112600.0
2008-08-04 11:10:00,37.09,37.14,37.09,37.14,36900.0,20.3055,20.3329,20.3055,20.3329,36900.0
2008-08-04 11:15:00,37.13,37.13,37.1,37.11,63600.0,20.3274,20.3274,20.311,20.3165,63600.0
2008-08-04 11:20:00,37.09,37.1,37.03,37.05,30900.0,20.3055,20.311,20.2727,20.2836,30900.0
2008-08-04 11:25:00,37.04,37.07,37.03,37.03,35800.0,20.2782,20.2946,20.2727,20.2727,35800.0
2008-08-04 11:30:00,37.03,37.14,37.01,37.14,67100.0,20.2727,20.3329,20.2617,20.3329,67100.0
2008-08-04 11:35:00,37.13,37.14,37.06,37.08,95500.0,20.3274,20.3329,20.2891,20.3001,95500.0
2008-08-04 11:40:00,37.08,37.09,37.01,37.02,66100.0,20.3001,20.3055,20.2617,20.2672,66100.0
2008-08-04 11:45:00,37.02,37.02,36.96,36.99,184800.0,20.2672,20.2672,20.2344,20.2508,184800.0
2008-08-04 11:50:00,36.98,36.99,36.97,36.97,69000.0,20.2453,20.2508,20.2398,20.2398,69000.0
2008-08-04 11:55:00,36.96,36.98,36.96,36.97,45300.0,20.2344,20.2453,20.2344,20.2398,45300.0
2008-08-04 12:00:00,36.97,36.98,36.95,36.95,4600.0,20.2398,20.2453,20.2289,20.2289,4600.0
2008-08-04 12:05:00,36.94,36.95,36.93,36.94,30100.0,20.2234,20.2289,20.2179,20.2234,30100.0
2008-08-04 12:10:00,36.93,36.93,36.9,36.92,242900.0,20.2179,20.2179,20.2015,20.2125,242900.0
2008-08-04 12:15:00,36.93,36.95,36.93,36.95,36400.0,20.2179,20.2289,20.2179,20.2289,36400.0
2008-08-04 12:20:00,36.95,36.97,36.94,36.96,62500.0,20.2289,20.2398,20.2234,20.2344,62500.0
2008-08-04 12:25:00,36.96,36.97,36.95,36.95,53400.0,20.2344,20.2398,20.2289,20.2289,53400.0
2008-08-04 12:30:00,36.94,36.97,36.94,36.97,32500.0,20.2234,20.2398,20.2234,20.2398,32500.0
2008-08-04 12:35:00,36.96,36.96,36.92,36.92,13800.0,20.2344,20.2344,20.2125,20.2125,13800.0
2008-08-04 12:40:00,36.92,36.92,36.91,36.92,27400.0,20.2125,20.2125,20.207,20.2125,27400.0
2008-08-04 12:45:00,36.92,36.92,36.9,36.9,13900.0,20.2125,20.2125,20.2015,20.2015,13900.0
2008-08-04 12:50:00,36.9,36.91,36.9,36.9,25100.0,20.2015,20.207,20.2015,20.2015,25100.0
2008-08-04 12:55:00,36.89,36.91,36.88,36.89,54600.0,20.1961,20.207,20.1906,20.1961,54600.0
2008-08-04 13:00:00,36.9,36.91,36.87,36.88,144600.0,20.2015,20.207,20.1851,20.1906,144600.0
2008-08-04 13:05:00,36.88,36.88,36.85,36.85,17400.0,20.1906,20.1906,20.1742,20.1742,17400.0
2008-08-04 13:10:00,36.85,36.86,36.82,36.83,31300.0,20.1742,20.1796,20.1577,20.1632,31300.0
2008-08-04 13:15:00,36.82,36.82,36.79,36.82,293300.0,20.1577,20.1577,20.1413,20.1577,293300.0
2008-08-04 13:20:00,36.81,36.84,36.81,36.83,30300.0,20.1523,20.1687,20.1523,20.1632,30300.0
2008-08-04 13:25:00,36.83,36.85,36.82,36.85,24200.0,20.1632,20.1742,20.1577,20.1742,24200.0
2008-08-04 13:30:00,36.85,36.86,36.83,36.85,31100.0,20.1742,20.1796,20.1632,20.1742,31100.0
2008-08-04 13:35:00,36.85,36.85,36.83,36.85,11800.0,20.1742,20.1742,20.1632,20.1742,11800.0
2008-08-04 13:40:00,36.84,36.84,36.83,36.84,10200.0,20.1687,20.1687,20.1632,20.1687,10200.0
2008-08-04 13:45:00,36.84,36.84,36.82,36.82,41600.0,20.1687,20.1687,20.1577,20.1577,41600.0
2008-08-04 13:50:00,36.83,36.83,36.81,36.81,20000.0,20.1632,20.1632,20.1523,20.1523,20000.0
2008-08-04 13:55:00,36.81,36.83,36.8,36.82,21900.0,20.1523,20.1632,20.1468,20.1577,21900.0
2008-08-04 14:00:00,36.82,36.85,36.82,36.85,102100.0,20.1577,20.1742,20.1577,20.1742,102100.0
2008-08-04 14:05:00,36.85,36.86,36.84,36.84,17300.0,20.1742,20.1796,20.1687,20.1687,17300.0
2008-08-04 14:10:00,36.84,36.85,36.83,36.84,17600.0,20.1687,20.1742,20.1632,20.1687,17600.0
2008-08-04 14:15:00,36.84,36.87,36.84,36.87,31300.0,20.1687,20.1851,20.1687,20.1851,31300.0
2008-08-04 14:20:00,36.86,36.91,36.86,36.89,95900.0,20.1796,20.207,20.1796,20.1961,95900.0
2008-08-04 14:25:00,36.9,36.91,36.89,36.9,28400.0,20.2015,20.207,20.1961,20.2015,28400.0
2008-08-04 14:30:00,36.9,36.92,36.89,36.89,38000.0,20.2015,20.2125,20.1961,20.1961,38000.0
2008-08-04 14:35:00,36.89,36.9,36.88,36.88,21100.0,20.1961,20.2015,20.1906,20.1906,21100.0
2008-08-04 14:40:00,36.88,36.89,36.85,36.86,28100.0,20.1906,20.1961,20.1742,20.1796,28100.0
2008-08-04 14:45:00,36.87,36.89,36.86,36.88,41300.0,20.1851,20.1961,20.1796,20.1906,41300.0
2008-08-04 14:50:00,36.87,36.88,36.86,36.87,33800.0,20.1851,20.1906,20.1796,20.1851,33800.0
2008-08-04 14:55:00,36.87,36.88,36.86,36.86,15500.0,20.1851,20.1906,20.1796,20.1796,15500.0
2008-08-04 15:00:00,36.86,36.87,36.84,36.84,33100.0,20.1796,20.1851,20.1687,20.1687,33100.0
2008-08-04 15:05:00,36.85,36.85,36.82,36.82,26900.0,20.1742,20.1742,20.1577,20.1577,26900.0
2008-08-04 15:10:00,36.82,36.83,36.79,36.79,17900.0,20.1577,20.1632,20.1413,20.1413,17900.0
2008-08-04 15:15:00,36.79,36.8,36.74,36.75,390000.0,20.1413,20.1468,20.1139,20.1194,390000.0
2008-08-04 15:20:00,36.74,36.74,36.66,36.66,60800.0,20.1139,20.1139,20.0701,20.0701,60800.0
2008-08-04 15:25:00,36.67,36.67,36.57,36.57,186100.0,20.0756,20.0756,20.0209,20.0209,186100.0
2008-08-04 15:30:00,36.58,36.59,36.56,36.58,119800.0,20.0263,20.0318,20.0154,20.0263,119800.0
2008-08-04 15:35:00,36.58,36.66,36.58,36.66,332200.0,20.0263,20.0701,20.0263,20.0701,332200.0
2008-08-04 15:40:00,36.66,36.66,36.62,36.65,119000.0,20.0701,20.0701,20.0482,20.0647,119000.0
2008-08-04 15:45:00,36.65,36.65,36.59,36.61,119100.0,20.0647,20.0647,20.0318,20.0428,119100.0
2008-08-04 15:50:00,36.62,36.62,36.52,36.55,194800.0,20.0482,20.0482,19.9935,20.0099,194800.0
2008-08-04 15:55:00,36.55,36.56,36.5,36.51,271500.0,20.0099,20.0154,19.9825,19.988,271500.0
2008-08-05 09:30:00,36.55,36.67,36.5,36.5,123000.0,20.0099,20.0756,19.9825,19.9825,123000.0
2008-08-05 09:35:00,36.52,36.52,36.33,36.34,180200.0,19.9935,19.9935,19.8895,19.8949,180200.0
2008-08-05 09:40:00,36.34,36.34,36.24,36.26,263300.0,19.8949,19.8949,19.8402,19.8511,263300.0
2008-08-05 09:45:00,36.27,36.43,36.26,36.43,373400.0,19.8566,19.9442,19.8511,19.9442,373400.0
2008-08-05 09:50:00,36.44,36.5,36.41,36.42,86900.0,19.9497,19.9825,19.9333,19.9387,86900.0
2008-08-05 09:55:00,36.42,36.67,36.42,36.67,382600.0,19.9387,20.0756,19.9387,20.0756,382600.0
2008-08-05 10:00:00,36.67,36.69,36.57,36.64,127500.0,20.0756,20.0866,20.0209,20.0592,127500.0
2008-08-05 10:05:00,36.64,36.69,36.62,36.63,231700.0,20.0592,20.0866,20.0482,20.0537,231700.0
2008-08-05 10:10:00,36.62,36.65,36.62,36.64,79900.0,20.0482,20.0647,20.0482,20.0592,79900.0
2008-08-05 10:15:00,36.65,36.67,36.65,36.66,104500.0,20.0647,20.0756,20.0647,20.0701,104500.0
2008-08-05 10:20:00,36.67,36.75,36.67,36.74,97900.0,20.0756,20.1194,20.0756,20.1139,97900.0
2008-08-05 10:25:00,36.75,36.81,36.75,36.79,185700.0,20.1194,20.1523,20.1194,20.1413,185700.0
2008-08-05 10:30:00,36.8,36.81,36.77,36.77,105100.0,20.1468,20.1523,20.1304,20.1304,105100.0
2008-08-05 10:35:00,36.78,36.78,36.73,36.74,61000.0,20.1358,20.1358,20.1085,20.1139,61000.0
2008-08-05 10:40:00,36.74,36.77,36.74,36.76,65200.0,20.1139,20.1304,20.1139,20.1249,65200.0
2008-08-05 10:45:00,36.76,36.77,36.75,36.77,34900.0,20.1249,20.1304,20.1194,20.1304,34900.0
2008-08-05 10:50:00,36.77,36.82,36.76,36.82,32800.0,20.1304,20.1577,20.1249,20.1577,32800.0
2008-08-05 10:55:00,36.81,36.83,36.81,36.82,109400.0,20.1523,20.1632,20.1523,20.1577,109400.0
2008-08-05 11:00:00,36.83,36.84,36.82,36.84,79800.0,20.1632,20.1687,20.1577,20.1687,79800.0
2008-08-05 11:05:00,36.84,36.86,36.84,36.85,138300.0,20.1687,20.1796,20.1687,20.1742,138300.0
2008-08-05 11:10:00,36.85,36.85,36.83,36.84,15600.0,20.1742,20.1742,20.1632,20.1687,15600.0
2008-08-05 11:15:00,36.83,36.85,36.82,36.83,153400.0,20.1632,20.1742,20.1577,20.1632,153400.0
2008-08-05 11:20:00,36.82,36.83,36.79,36.8,94400.0,20.1577,20.1632,20.1413,20.1468,94400.0
2008-08-05 11:25:00,36.79,36.79,36.74,36.74,138500.0,20.1413,20.1413,20.1139,20.1139,138500.0
2008-08-05 11:30:00,36.75,36.77,36.74,36.76,34800.0,20.1194,20.1304,20.1139,20.1249,34800.0
2008-08-05 11:35:00,36.76,36.78,36.76,36.78,3800.0,20.1249,20.1358,20.1249,20.1358,3800.0
2008-08-05 11:40:00,36.77,36.79,36.76,36.77,41700.0,20.1304,20.1413,20.1249,20.1304,41700.0
2008-08-05 11:45:00,36.77,36.8,36.76,36.8,83000.0,20.1304,20.1468,20.1249,20.1468,83000.0
2008-08-05 11:50:00,36.8,36.83,36.8,36.83,12200.0,20.1468,20.1632,20.1468,20.1632,12200.0
2008-08-05 11:55:00,36.83,36.84,36.79,36.83,102700.0,20.1632,20.1687,20.1413,20.1632,102700.0
2008-08-05 12:00:00,36.83,36.9,36.83,36.9,242200.0,20.1632,20.2015,20.1632,20.2015,242200.0
2008-08-05 12:05:00,36.89,36.93,36.89,36.92,15000.0,20.1961,20.2179,20.1961,20.2125,15000.0
2008-08-05 12:10:00,36.93,36.94,36.92,36.92,16700.0,20.2179,20.2234,20.2125,20.2125,16700.0
2008-08-05 12:15:00,36.92,36.95,36.91,36.94,38200.0,20.2125,20.2289,20.207,20.2234,38200.0
2008-08-05 12:20:00,36.95,36.95,36.94,36.95,7400.0,20.2289,20.2289,20.2234,20.2289,7400.0
2008-08-05 12:25:00,36.94,36.99,36.94,36.98,63200.0,20.2234,20.2508,20.2234,20.2453,63200.0
2008-08-05 12:30:00,36.98,36.98,36.87,36.87,186100.0,20.2453,20.2453,20.1851,20.1851,186100.0
2008-08-05 12:35:00,36.86,36.88,36.85,36.88,68700.0,20.1796,20.1906,20.1742,20.1906,68700.0
2008-08-05 12:40:00,36.89,36.89,36.87,36.87,16100.0,20.1961,20.1961,20.1851,20.1851,16100.0
2008-08-05 12:45:00,36.86,36.9,36.85,36.89,21400.0,20.1796,20.2015,20.1742,20.1961,21400.0
2008-08-05 12:50:00,36.89,36.9,36.89,36.89,8200.0,20.1961,20.2015,20.1961,20.1961,8200.0
2008-08-05 12:55:00,36.9,36.92,36.9,36.91,4600.0,20.2015,20.2125,20.2015,20.207,4600.0
2008-08-05 13:00:00,36.92,36.94,36.91,36.92,17500.0,20.2125,20.2234,20.207,20.2125,17500.0
2008-08-05 13:05:00,36.93,36.99,36.93,36.99,285400.0,20.2179,20.2508,20.2179,20.2508,285400.0
2008-08-05 13:10:00,36.98,37.01,36.98,37.0,13200.0,20.2453,20.2617,20.2453,20.2563,13200.0
2008-08-05 13:15:00,36.99,37.0,36.97,36.97,13100.0,20.2508,20.2563,20.2398,20.2398,13100.0
2008-08-05 13:20:00,36.96,36.98,36.96,36.97,3300.0,20.2344,20.2453,20.2344,20.2398,3300.0
2008-08-05 13:25:00,36.98,37.02,36.97,37.02,236900.0,20.2453,20.2672,20.2398,20.2672,236900.0
2008-08-05 13:30:00,37.02,37.03,37.0,37.02,24900.0,20.2672,20.2727,20.2563,20.2672,24900.0
2008-08-05 13:35:00,37.02,37.03,37.01,37.02,33800.0,20.2672,20.2727,20.2617,20.2672,33800.0
2008-08-05 13:40:00,37.02,37.07,37.02,37.06,57200.0,20.2672,20.2946,20.2672,20.2891,57200.0
2008-08-05 13:45:00,37.05,37.06,37.04,37.05,30200.0,20.2836,20.2891,20.2782,20.2836,30200.0
2008-08-05 13:50:00,37.04,37.06,37.04,37.05,41500.0,20.2782,20.2891,20.2782,20.2836,41500.0
2008-08-05 13:55:00,37.05,37.05,37.02,37.03,39500.0,20.2836,20.2836,20.2672,20.2727,39500.0
2008-08-05 14:00:00,37.04,37.04,37.01,37.01,60300.0,20.2782,20.2782,20.2617,20.2617,60300.0
2008-08-05 14:05:00,37.01,37.02,37.0,37.01,65000.0,20.2617,20.2672,20.2563,20.2617,65000.0
2008-08-05 14:10:00,37.0,37.06,36.96,37.05,79800.0,20.2563,20.2891,20.2344,20.2836,79800.0
2008-08-05 14:15:00,37.05,37.24,37.02,37.02,169500.0,20.2836,20.3877,20.2672,20.2672,169500.0
2008-08-05 14:20:00,37.01,37.08,37.0,37.06,106200.0,20.2617,20.3001,20.2563,20.2891,106200.0
2008-08-05 14:25:00,37.05,37.1,37.04,37.1,84600.0,20.2836,20.311,20.2782,20.311,84600.0
2008-08-05 14:30:00,37.09,37.15,37.08,37.15,250400.0,20.3055,20.3384,20.3001,20.3384,250400.0
2008-08-05 14:35:00,37.15,37.16,37.09,37.09,62900.0,20.3384,20.3439,20.3055,20.3055,62900.0
2008-08-05 14:40:00,37.08,37.1,37.06,37.09,36600.0,20.3001,20.311,20.2891,20.3055,36600.0
2008-08-05 14:45:00,37.09,37.09,37.03,37.05,122400.0,20.3055,20.3055,20.2727,20.2836,122400.0
2008-08-05 14:50:00,37.06,37.06,36.98,36.99,38900.0,20.2891,20.2891,20.2453,20.2508,38900.0
2008-08-05 14:55:00,36.99,36.99,36.93,36.93,39400.0,20.2508,20.2508,20.2179,20.2179,39400.0
2008-08-05 15:00:00,36.94,36.96,36.93,36.95,36400.0,20.2234,20.2344,20.2179,20.2289,36400.0
2008-08-05 15:05:00,36.94,36.96,36.94,36.95,132400.0,20.2234,20.2344,20.2234,20.2289,132400.0
2008-08-05 15:10:00,36.95,36.96,36.94,36.96,257000.0,20.2289,20.2344,20.2234,20.2344,257000.0
2008-08-05 15:15:00,36.97,37.01,36.97,37.01,147900.0,20.2398,20.2617,20.2398,20.2617,147900.0
2008-08-05 15:20:00,37.0,37.01,36.94,36.94,106000.0,20.2563,20.2617,20.2234,20.2234,106000.0
2008-08-05 15:25:00,36.93,36.94,36.88,36.89,279000.0,20.2179,20.2234,20.1906,20.1961,279000.0
2008-08-05 15:30:00,36.9,36.93,36.89,36.93,130600.0,20.2015,20.2179,20.1961,20.2179,130600.0
2008-08-05 15:35:00,36.93,36.95,36.91,36.94,64700.0,20.2179,20.2289,20.207,20.2234,64700.0
2008-08-05 15:40:00,36.94,36.99,36.94,36.99,103900.0,20.2234,20.2508,20.2234,20.2508,103900.0
2008-08-05 15:45:00,36.99,37.02,36.98,37.01,294800.0,20.2508,20.2672,20.2453,20.2617,294800.0
2008-08-05 15:50:00,37.02,37.03,36.99,37.01,237500.0,20.2672,20.2727,20.2508,20.2617,237500.0
2008-08-05 15:55:00,37.01,37.06,37.01,37.04,217400.0,20.2617,20.2891,20.2617,20.2782,217400.0
2008-08-06 09:30:00,36.85,37.09,36.85,37.05,90100.0,20.1742,20.3055,20.1742,20.2836,90100.0
2008-08-06 09:35:00,37.05,37.1,37.05,37.09,39700.0,20.2836,20.311,20.2836,20.3055,39700.0
2008-08-06 09:40:00,37.09,37.1,37.05,37.07,54400.0,20.3055,20.311,20.2836,20.2946,54400.0
2008-08-06 09:45:00,37.07,37.07,37.01,37.01,34600.0,20.2946,20.2946,20.2617,20.2617,34600.0
2008-08-06 09:50:00,37.01,37.02,36.98,37.01,34200.0,20.2617,20.2672,20.2453,20.2617,34200.0
2008-08-06 09:55:00,37.02,37.29,37.02,37.29,233200.0,20.2672,20.415,20.2672,20.415,233200.0
2008-08-06 10:00:00,37.29,37.39,37.27,37.38,185800.0,20.415,20.4698,20.4041,20.4643,185800.0
2008-08-06 10:05:00,37.39,37.46,37.39,37.45,105000.0,20.4698,20.5081,20.4698,20.5026,105000.0
2008-08-06 10:10:00,37.45,37.46,37.42,37.45,73800.0,20.5026,20.5081,20.4862,20.5026,73800.0
2008-08-06 10:15:00,37.46,37.49,37.44,37.47,68100.0,20.5081,20.5245,20.4972,20.5136,68100.0
2008-08-06 10:20:00,37.48,37.48,37.43,37.43,161300.0,20.5191,20.5191,20.4917,20.4917,161300.0
2008-08-06 10:25:00,37.42,37.42,37.37,37.37,71600.0,20.4862,20.4862,20.4588,20.4588,71600.0
2008-08-06 10:30:00,37.38,37.39,37.35,37.36,82800.0,20.4643,20.4698,20.4479,20.4534,82800.0
2008-08-06 10:35:00,37.36,37.36,37.25,37.26,113600.0,20.4534,20.4534,20.3931,20.3986,113600.0
2008-08-06 10:40:00,37.26,37.27,37.2,37.21,49500.0,20.3986,20.4041,20.3658,20.3712,49500.0
2008-08-06 10:45:00,37.21,37.25,37.2,37.25,97900.0,20.3712,20.3931,20.3658,20.3931,97900.0
2008-08-06 10:50:00,37.25,37.26,37.24,37.25,77800.0,20.3931,20.3986,20.3877,20.3931,77800.0
2008-08-06 10:55:00,37.24,37.27,37.24,37.25,41300.0,20.3877,20.4041,20.3877,20.3931,41300.0
2008-08-06 11:00:00,37.25,37.27,37.25,37.26,48100.0,20.3931,20.4041,20.3931,20.3986,48100.0
2008-08-06 11:05:00,37.25,37.29,37.25,37.28,159300.0,20.3931,20.415,20.3931,20.4096,159300.0
2008-08-06 11:10:00,37.29,37.3,37.27,37.27,74100.0,20.415,20.4205,20.4041,20.4041,74100.0
2008-08-06 11:15:00,37.27,37.32,37.26,37.31,42200.0,20.4041,20.4315,20.3986,20.426,42200.0
2008-08-06 11:20:00,37.3,37.31,37.2,37.2,23200.0,20.4205,20.426,20.3658,20.3658,23200.0
2008-08-06 11:25:00,37.2,37.21,37.11,37.11,44200.0,20.3658,20.3712,20.3165,20.3165,44200.0
2008-08-06 11:30:00,37.11,37.17,37.11,37.11,50200.0,20.3165,20.3493,20.3165,20.3165,50200.0
2008-08-06 11:35:00,37.11,37.12,37.01,37.01,46700.0,20.3165,20.322,20.2617,20.2617,46700.0
2008-08-06 11:40:00,37.01,37.04,37.01,37.03,30500.0,20.2617,20.2782,20.2617,20.2727,30500.0
2008-08-06 11:45:00,37.02,37.02,36.99,37.02,32000.0,20.2672,20.2672,20.2508,20.2672,32000.0
2008-08-06 11:50:00,37.02,37.03,36.97,36.97,92200.0,20.2672,20.2727,20.2398,20.2398,92200.0
2008-08-06 11:55:00,36.97,36.98,36.94,36.94,45800.0,20.2398,20.2453,20.2234,20.2234,45800.0
2008-08-06 12:00:00,36.93,36.94,36.9,36.91,57000.0,20.2179,20.2234,20.2015,20.207,57000.0
2008-08-06 12:05:00,36.9,36.9,36.85,36.85,54400.0,20.2015,20.2015,20.1742,20.1742,54400.0
2008-08-06 12:10:00,36.85,36.86,36.82,36.82,28800.0,20.1742,20.1796,20.1577,20.1577,28800.0
2008-08-06 12:15:00,36.8,36.82,36.8,36.81,27100.0,20.1468,20.1577,20.1468,20.1523,27100.0
2008-08-06 12:20:00,36.82,36.94,36.82,36.94,146600.0,20.1577,20.2234,20.1577,20.2234,146600.0
2008-08-06 12:25:00,36.95,37.01,36.95,36.99,28900.0,20.2289,20.2617,20.2289,20.2508,28900.0
2008-08-06 12:30:00,36.98,36.98,36.95,36.95,3900.0,20.2453,20.2453,20.2289,20.2289,3900.0
2008-08-06 12:35:00,36.95,36.95,36.93,36.94,19600.0,20.2289,20.2289,20.2179,20.2234,19600.0
2008-08-06 12:40:00,36.93,36.94,36.92,36.92,17000.0,20.2179,20.2234,20.2125,20.2125,17000.0
2008-08-06 12:45:00,36.9,36.92,36.9,36.91,58200.0,20.2015,20.2125,20.2015,20.207,58200.0
2008-08-06 12:50:00,36.9,36.93,36.89,36.89,82500.0,20.2015,20.2179,20.1961,20.1961,82500.0
2008-08-06 12:55:00,36.89,36.92,36.88,36.92,11900.0,20.1961,20.2125,20.1906,20.2125,11900.0
2008-08-06 13:00:00,36.91,36.91,36.87,36.87,13600.0,20.207,20.207,20.1851,20.1851,13600.0
2008-08-06 13:05:00,36.87,36.88,36.86,36.87,8500.0,20.1851,20.1906,20.1796,20.1851,8500.0
2008-08-06 13:10:00,36.87,36.87,36.85,36.86,14500.0,20.1851,20.1851,20.1742,20.1796,14500.0
2008-08-06 13:15:00,36.86,36.87,36.85,36.87,26200.0,20.1796,20.1851,20.1742,20.1851,26200.0
2008-08-06 13:20:00,36.88,36.9,36.88,36.9,14800.0,20.1906,20.2015,20.1906,20.2015,14800.0
2008-08-06 13:25:00,36.89,36.9,36.88,36.88,14300.0,20.1961,20.2015,20.1906,20.1906,14300.0
2008-08-06 13:30:00,36.88,36.88,36.85,36.85,58000.0,20.1906,20.1906,20.1742,20.1742,58000.0
2008-08-06 13:35:00,36.84,36.84,36.83,36.83,46500.0,20.1687,20.1687,20.1632,20.1632,46500.0
2008-08-06 13:40:00,36.83,36.85,36.82,36.85,14800.0,20.1632,20.1742,20.1577,20.1742,14800.0
2008-08-06 13:45:00,36.84,36.94,36.84,36.93,28300.0,20.1687,20.2234,20.1687,20.2179,28300.0
2008-08-06 13:50:00,36.93,36.94,36.92,36.94,15100.0,20.2179,20.2234,20.2125,20.2234,15100.0
2008-08-06 13:55:00,36.94,36.94,36.93,36.93,46000.0,20.2234,20.2234,20.2179,20.2179,46000.0
2008-08-06 14:00:00,36.93,36.95,36.92,36.93,47300.0,20.2179,20.2289,20.2125,20.2179,47300.0
2008-08-06 14:05:00,36.93,36.94,36.93,36.94,35200.0,20.2179,20.2234,20.2179,20.2234,35200.0
2008-08-06 14:10:00,36.95,37.0,36.94,36.98,144400.0,20.2289,20.2563,20.2234,20.2453,144400.0
2008-08-06 14:15:00,36.99,36.99,36.96,36.96,19400.0,20.2508,20.2508,20.2344,20.2344,19400.0
2008-08-06 14:20:00,36.97,36.97,36.95,36.95,22000.0,20.2398,20.2398,20.2289,20.2289,22000.0
2008-08-06 14:25:00,36.94,36.97,36.94,36.94,234400.0,20.2234,20.2398,20.2234,20.2234,234400.0
2008-08-06 14:30:00,36.93,36.95,36.93,36.94,32300.0,20.2179,20.2289,20.2179,20.2234,32300.0
2008-08-06 14:35:00,36.95,36.95,36.91,36.93,32900.0,20.2289,20.2289,20.207,20.2179,32900.0
2008-08-06 14:40:00,36.93,36.94,36.91,36.94,41900.0,20.2179,20.2234,20.207,20.2234,41900.0
2008-08-06 14:45:00,36.94,36.97,36.94,36.97,37900.0,20.2234,20.2398,20.2234,20.2398,37900.0
2008-08-06 14:50:00,36.98,37.05,36.98,37.04,43000.0,20.2453,20.2836,20.2453,20.2782,43000.0
2008-08-06 14:55:00,37.04,37.05,37.03,37.04,45400.0,20.2782,20.2836,20.2727,20.2782,45400.0
2008-08-06 15:00:00,37.03,37.03,36.99,37.01,42300.0,20.2727,20.2727,20.2508,20.2617,42300.0
2008-08-06 15:05:00,37.0,37.01,36.94,36.94,149600.0,20.2563,20.2617,20.2234,20.2234,149600.0
2008-08-06 15:10:00,36.94,36.96,36.92,36.96,38700.0,20.2234,20.2344,20.2125,20.2344,38700.0
2008-08-06 15:15:00,36.95,36.98,36.95,36.98,33300.0,20.2289,20.2453,20.2289,20.2453,33300.0
2008-08-06 15:20:00,36.97,37.0,36.97,36.99,38400.0,20.2398,20.2563,20.2398,20.2508,38400.0
2008-08-06 15:25:00,36.99,36.99,36.96,36.96,59500.0,20.2508,20.2508,20.2344,20.2344,59500.0
2008-08-06 15:30:00,36.95,36.95,36.93,36.95,13800.0,20.2289,20.2289,20.2179,20.2289,13800.0
2008-08-06 15:35:00,36.95,36.96,36.93,36.94,89800.0,20.2289,20.2344,20.2179,20.2234,89800.0
2008-08-06 15:40:00,36.96,37.02,36.96,37.02,89500.0,20.2344,20.2672,20.2344,20.2672,89500.0
2008-08-06 15:45:00,37.02,37.06,37.02,37.03,12200.0,20.2672,20.2891,20.2672,20.2727,12200.0
2008-08-06 15:50:00,37.04,37.05,37.0,37.02,64900.0,20.2782,20.2836,20.2563,20.2672,64900.0
2008-08-06 15:55:00,37.01,37.02,36.93,36.94,263400.0,20.2617,20.2672,20.2179,20.2234,263400.0
2008-08-07 09:30:00,37.0,37.0,36.77,36.77,29800.0,20.2563,20.2563,20.1304,20.1304,29800.0
2008-08-07 09:35:00,36.75,36.76,36.62,36.63,28600.0,20.1194,20.1249,20.0482,20.0537,28600.0
2008-08-07 09:40:00,36.63,36.63,36.57,36.58,254300.0,20.0537,20.0537,20.0209,20.0263,254300.0
2008-08-07 09:45:00,36.58,36.6,36.52,36.58,180000.0,20.0263,20.0373,19.9935,20.0263,180000.0
2008-08-07 09:50:00,36.57,36.59,36.51,36.59,181500.0,20.0209,20.0318,19.988,20.0318,181500.0
2008-08-07 09:55:00,36.6,36.8,36.59,36.8,467900.0,20.0373,20.1468,20.0318,20.1468,467900.0
2008-08-07 10:00:00,36.79,36.91,36.79,36.86,303400.0,20.1413,20.207,20.1413,20.1796,303400.0
2008-08-07 10:05:00,36.85,36.9,36.84,36.84,47500.0,20.1742,20.2015,20.1687,20.1687,47500.0
2008-08-07 10:10:00,36.84,36.89,36.79,36.88,59800.0,20.1687,20.1961,20.1413,20.1906,59800.0
2008-08-07 10:15:00,36.9,36.99,36.9,36.9,35300.0,20.2015,20.2508,20.2015,20.2015,35300.0
2008-08-07 10:20:00,36.9,36.9,36.85,36.85,71600.0,20.2015,20.2015,20.1742,20.1742,71600.0
2008-08-07 10:25:00,36.84,36.84,36.79,36.83,35700.0,20.1687,20.1687,20.1413,20.1632,35700.0
2008-08-07 10:30:00,36.83,36.89,36.83,36.88,23600.0,20.1632,20.1961,20.1632,20.1906,23600.0
2008-08-07 10:35:00,36.87,36.92,36.87,36.92,33200.0,20.1851,20.2125,20.1851,20.2125,33200.0
2008-08-07 10:40:00,36.92,36.97,36.88,36.89,38000.0,20.2125,20.2398,20.1906,20.1961,38000.0
2008-08-07 10:45:00,36.9,36.94,36.87,36.87,118800.0,20.2015,20.2234,20.1851,20.1851,118800.0
2008-08-07 10:50:00,36.87,36.94,36.87,36.94,38300.0,20.1851,20.2234,20.1851,20.2234,38300.0
2008-08-07 10:55:00,36.94,36.97,36.94,36.97,15900.0,20.2234,20.2398,20.2234,20.2398,15900.0
2008-08-07 11:00:00,36.96,36.98,36.92,36.92,40400.0,20.2344,20.2453,20.2125,20.2125,40400.0
2008-08-07 11:05:00,36.92,36.96,36.92,36.95,6100.0,20.2125,20.2344,20.2125,20.2289,6100.0
2008-08-07 11:10:00,36.95,36.97,36.94,36.96,40200.0,20.2289,20.2398,20.2234,20.2344,40200.0
2008-08-07 11:15:00,36.96,36.97,36.94,36.94,16300.0,20.2344,20.2398,20.2234,20.2234,16300.0
2008-08-07 11:20:00,36.94,36.96,36.89,36.89,206900.0,20.2234,20.2344,20.1961,20.1961,206900.0
2008-08-07 11:25:00,36.89,36.92,36.89,36.91,17700.0,20.1961,20.2125,20.1961,20.207,17700.0
2008-08-07 11:30:00,36.91,36.92,36.89,36.91,7700.0,20.207,20.2125,20.1961,20.207,7700.0
2008-08-07 11:35:00,36.92,37.0,36.92,36.99,14800.0,20.2125,20.2563,20.2125,20.2508,14800.0
2008-08-07 11:40:00,36.98,36.99,36.94,36.96,12900.0,20.2453,20.2508,20.2234,20.2344,12900.0
2008-08-07 11:45:00,36.96,36.99,36.94,36.98,17200.0,20.2344,20.2508,20.2234,20.2453,17200.0
2008-08-07 11:50:00,36.99,37.02,36.99,37.02,10400.0,20.2508,20.2672,20.2508,20.2672,10400.0
2008-08-07 11:55:00,37.01,37.06,37.01,37.05,45600.0,20.2617,20.2891,20.2617,20.2836,45600.0
2008-08-07 12:00:00,37.05,37.07,37.03,37.07,16800.0,20.2836,20.2946,20.2727,20.2946,16800.0
2008-08-07 12:05:00,37.07,37.14,37.07,37.14,130200.0,20.2946,20.3329,20.2946,20.3329,130200.0
2008-08-07 12:10:00,37.14,37.19,37.14,37.19,38000.0,20.3329,20.3603,20.3329,20.3603,38000.0
2008-08-07 12:15:00,37.19,37.21,37.18,37.2,31100.0,20.3603,20.3712,20.3548,20.3658,31100.0
2008-08-07 12:20:00,37.19,37.19,37.15,37.16,12600.0,20.3603,20.3603,20.3384,20.3439,12600.0
2008-08-07 12:25:00,37.16,37.19,37.16,37.19,7100.0,20.3439,20.3603,20.3439,20.3603,7100.0
2008-08-07 12:30:00,37.19,37.24,37.19,37.24,18800.0,20.3603,20.3877,20.3603,20.3877,18800.0
2008-08-07 12:35:00,37.24,37.27,37.23,37.23,23200.0,20.3877,20.4041,20.3822,20.3822,23200.0
2008-08-07 12:40:00,37.23,37.3,37.23,37.29,197400.0,20.3822,20.4205,20.3822,20.415,197400.0
2008-08-07 12:45:00,37.29,37.41,37.29,37.4,104900.0,20.415,20.4807,20.415,20.4753,104900.0
2008-08-07 12:50:00,37.39,37.44,37.38,37.42,327600.0,20.4698,20.4972,20.4643,20.4862,327600.0
2008-08-07 12:55:00,37.42,37.47,37.42,37.45,289300.0,20.4862,20.5136,20.4862,20.5026,289300.0
2008-08-07 13:00:00,37.46,37.5,37.46,37.47,148600.0,20.5081,20.53,20.5081,20.5136,148600.0
2008-08-07 13:05:00,37.48,37.48,37.44,37.44,60700.0,20.5191,20.5191,20.4972,20.4972,60700.0
2008-08-07 13:10:00,37.44,37.44,37.41,37.42,38200.0,20.4972,20.4972,20.4807,20.4862,38200.0
2008-08-07 13:15:00,37.42,37.42,37.37,37.38,16300.0,20.4862,20.4862,20.4588,20.4643,16300.0
2008-08-07 13:20:00,37.37,37.37,37.34,37.35,30200.0,20.4588,20.4588,20.4424,20.4479,30200.0
2008-08-07 13:25:00,37.34,37.34,37.3,37.31,14300.0,20.4424,20.4424,20.4205,20.426,14300.0
2008-08-07 13:30:00,37.31,37.33,37.27,37.28,15100.0,20.426,20.4369,20.4041,20.4096,15100.0
2008-08-07 13:35:00,37.28,37.28,37.23,37.23,16700.0,20.4096,20.4096,20.3822,20.3822,16700.0
2008-08-07 13:40:00,37.23,37.25,37.22,37.25,20300.0,20.3822,20.3931,20.3767,20.3931,20300.0
2008-08-07 13:45:00,37.25,37.26,37.22,37.23,12300.0,20.3931,20.3986,20.3767,20.3822,12300.0
2008-08-07 13:50:00,37.23,37.26,37.23,37.25,26300.0,20.3822,20.3986,20.3822,20.3931,26300.0
2008-08-07 13:55:00,37.25,37.27,37.24,37.25,31700.0,20.3931,20.4041,20.3877,20.3931,31700.0
2008-08-07 14:00:00,37.24,37.26,37.24,37.25,12300.0,20.3877,20.3986,20.3877,20.3931,12300.0
2008-08-07 14:05:00,37.24,37.26,37.22,37.23,15500.0,20.3877,20.3986,20.3767,20.3822,15500.0
2008-08-07 14:10:00,37.22,37.23,37.2,37.23,50700.0,20.3767,20.3822,20.3658,20.3822,50700.0
2008-08-07 14:15:00,37.23,37.25,37.22,37.22,22300.0,20.3822,20.3931,20.3767,20.3767,22300.0
2008-08-07 14:20:00,37.22,37.23,37.21,37.23,20400.0,20.3767,20.3822,20.3712,20.3822,20400.0
2008-08-07 14:25:00,37.22,37.24,37.22,37.22,13000.0,20.3767,20.3877,20.3767,20.3767,13000.0
2008-08-07 14:30:00,37.22,37.23,37.21,37.22,24500.0,20.3767,20.3822,20.3712,20.3767,24500.0
2008-08-07 14:35:00,37.22,37.22,37.21,37.21,16300.0,20.3767,20.3767,20.3712,20.3712,16300.0
2008-08-07 14:40:00,37.21,37.22,37.21,37.22,10400.0,20.3712,20.3767,20.3712,20.3767,10400.0
2008-08-07 14:45:00,37.21,37.21,37.18,37.19,30400.0,20.3712,20.3712,20.3548,20.3603,30400.0
2008-08-07 14:50:00,37.2,37.22,37.19,37.22,14600.0,20.3658,20.3767,20.3603,20.3767,14600.0
2008-08-07 14:55:00,37.22,37.22,37.16,37.17,17600.0,20.3767,20.3767,20.3439,20.3493,17600.0
2008-08-07 15:00:00,37.16,37.19,37.14,37.14,47000.0,20.3439,20.3603,20.3329,20.3329,47000.0
2008-08-07 15:05:00,37.13,37.17,37.12,37.17,37600.0,20.3274,20.3493,20.322,20.3493,37600.0
2008-08-07 15:10:00,37.17,37.18,37.15,37.16,19200.0,20.3493,20.3548,20.3384,20.3439,19200.0
2008-08-07 15:15:00,37.16,37.17,37.12,37.12,32800.0,20.3439,20.3493,20.322,20.322,32800.0
2008-08-07 15:20:00,37.11,37.12,37.1,37.1,122100.0,20.3165,20.322,20.311,20.311,122100.0
2008-08-07 15:25:00,37.09,37.11,37.08,37.09,45400.0,20.3055,20.3165,20.3001,20.3055,45400.0
2008-08-07 15:30:00,37.09,37.09,36.97,36.97,68500.0,20.3055,20.3055,20.2398,20.2398,68500.0
2008-08-07 15:35:00,36.96,36.96,36.92,36.95,30300.0,20.2344,20.2344,20.2125,20.2289,30300.0
2008-08-07 15:40:00,36.95,36.98,36.93,36.94,65200.0,20.2289,20.2453,20.2179,20.2234,65200.0
2008-08-07 15:45:00,36.94,36.95,36.87,36.88,62300.0,20.2234,20.2289,20.1851,20.1906,62300.0
2008-08-07 15:50:00,36.89,36.91,36.88,36.9,143600.0,20.1961,20.207,20.1906,20.2015,143600.0
2008-08-07 15:55:00,36.9,36.93,36.87,36.93,196800.0,20.2015,20.2179,20.1851,20.2179,196800.0
2008-08-08 09:30:00,36.8,37.06,36.8,37.02,83200.0,20.1468,20.2891,20.1468,20.2672,83200.0
2008-08-08 09:35:00,36.99,37.03,36.95,36.98,13800.0,20.2508,20.2727,20.2289,20.2453,13800.0
2008-08-08 09:40:00,36.98,37.0,36.81,36.82,132700.0,20.2453,20.2563,20.1523,20.1577,132700.0
2008-08-08 09:45:00,36.82,36.83,36.76,36.79,43000.0,20.1577,20.1632,20.1249,20.1413,43000.0
2008-08-08 09:50:00,36.78,36.78,36.67,36.71,55800.0,20.1358,20.1358,20.0756,20.0975,55800.0
2008-08-08 09:55:00,36.71,36.73,36.67,36.69,48400.0,20.0975,20.1085,20.0756,20.0866,48400.0
2008-08-08 10:00:00,36.69,36.7,36.67,36.68,21800.0,20.0866,20.092,20.0756,20.0811,21800.0
2008-08-08 10:05:00,36.68,36.83,36.68,36.83,106400.0,20.0811,20.1632,20.0811,20.1632,106400.0
2008-08-08 10:10:00,36.83,36.9,36.83,36.9,70100.0,20.1632,20.2015,20.1632,20.2015,70100.0
2008-08-08 10:15:00,36.9,36.98,36.9,36.97,97200.0,20.2015,20.2453,20.2015,20.2398,97200.0
2008-08-08 10:20:00,36.98,37.13,36.98,37.12,48500.0,20.2453,20.3274,20.2453,20.322,48500.0
2008-08-08 10:25:00,37.12,37.13,37.1,37.12,47900.0,20.322,20.3274,20.311,20.322,47900.0
2008-08-08 10:30:00,37.12,37.12,36.98,36.98,180100.0,20.322,20.322,20.2453,20.2453,180100.0
2008-08-08 10:35:00,36.97,37.01,36.94,37.0,42400.0,20.2398,20.2617,20.2234,20.2563,42400.0
2008-08-08 10:40:00,37.01,37.04,36.99,37.04,51200.0,20.2617,20.2782,20.2508,20.2782,51200.0
2008-08-08 10:45:00,37.04,37.05,37.03,37.04,13700.0,20.2782,20.2836,20.2727,20.2782,13700.0
2008-08-08 10:50:00,37.04,37.09,37.04,37.09,91300.0,20.2782,20.3055,20.2782,20.3055,91300.0
2008-08-08 10:55:00,37.09,37.13,37.08,37.11,51700.0,20.3055,20.3274,20.3001,20.3165,51700.0
2008-08-08 11:00:00,37.11,37.15,37.11,37.15,99900.0,20.3165,20.3384,20.3165,20.3384,99900.0
2008-08-08 11:05:00,37.15,37.15,37.1,37.1,18100.0,20.3384,20.3384,20.311,20.311,18100.0
2008-08-08 11:10:00,37.1,37.13,37.09,37.13,16700.0,20.311,20.3274,20.3055,20.3274,16700.0
2008-08-08 11:15:00,37.13,37.13,37.1,37.1,21600.0,20.3274,20.3274,20.311,20.311,21600.0
2008-08-08 11:20:00,37.1,37.11,37.08,37.09,18800.0,20.311,20.3165,20.3001,20.3055,18800.0
2008-08-08 11:25:00,37.08,37.08,37.05,37.05,8200.0,20.3001,20.3001,20.2836,20.2836,8200.0
2008-08-08 11:30:00,37.04,37.08,37.03,37.08,6600.0,20.2782,20.3001,20.2727,20.3001,6600.0
2008-08-08 11:35:00,37.08,37.1,37.07,37.1,33200.0,20.3001,20.311,20.2946,20.311,33200.0
2008-08-08 11:40:00,37.09,37.12,37.09,37.11,22200.0,20.3055,20.322,20.3055,20.3165,22200.0
2008-08-08 11:45:00,37.12,37.12,37.11,37.12,18300.0,20.322,20.322,20.3165,20.322,18300.0
2008-08-08 11:50:00,37.12,37.13,37.12,37.13,9700.0,20.322,20.3274,20.322,20.3274,9700.0
2008-08-08 11:55:00,37.14,37.16,37.14,37.14,47200.0,20.3329,20.3439,20.3329,20.3329,47200.0
2008-08-08 12:00:00,37.15,37.17,37.15,37.16,40600.0,20.3384,20.3493,20.3384,20.3439,40600.0
2008-08-08 12:05:00,37.17,37.18,37.16,37.17,10800.0,20.3493,20.3548,20.3439,20.3493,10800.0
2008-08-08 12:10:00,37.18,37.2,37.17,37.19,12500.0,20.3548,20.3658,20.3493,20.3603,12500.0
2008-08-08 12:15:00,37.2,37.28,37.2,37.28,34300.0,20.3658,20.4096,20.3658,20.4096,34300.0
2008-08-08 12:20:00,37.28,37.29,37.23,37.24,42100.0,20.4096,20.415,20.3822,20.3877,42100.0
2008-08-08 12:25:00,37.25,37.27,37.22,37.26,171400.0,20.3931,20.4041,20.3767,20.3986,171400.0
2008-08-08 12:30:00,37.26,37.27,37.22,37.23,391500.0,20.3986,20.4041,20.3767,20.3822,391500.0
2008-08-08 12:35:00,37.22,37.23,37.19,37.19,121600.0,20.3767,20.3822,20.3603,20.3603,121600.0
2008-08-08 12:40:00,37.19,37.21,37.19,37.19,46000.0,20.3603,20.3712,20.3603,20.3603,46000.0
2008-08-08 12:45:00,37.19,37.2,37.17,37.18,78600.0,20.3603,20.3658,20.3493,20.3548,78600.0
2008-08-08 12:50:00,37.18,37.19,37.18,37.19,8100.0,20.3548,20.3603,20.3548,20.3603,8100.0
2008-08-08 12:55:00,37.19,37.2,37.19,37.19,13200.0,20.3603,20.3658,20.3603,20.3603,13200.0
2008-08-08 13:00:00,37.19,37.21,37.18,37.2,45900.0,20.3603,20.3712,20.3548,20.3658,45900.0
2008-08-08 13:05:00,37.2,37.22,37.19,37.2,25400.0,20.3658,20.3767,20.3603,20.3658,25400.0
2008-08-08 13:10:00,37.21,37.22,37.19,37.22,16300.0,20.3712,20.3767,20.3603,20.3767,16300.0
2008-08-08 13:15:00,37.22,37.23,37.22,37.22,10900.0,20.3767,20.3822,20.3767,20.3767,10900.0
2008-08-08 13:20:00,37.23,37.27,37.23,37.26,24400.0,20.3822,20.4041,20.3822,20.3986,24400.0
2008-08-08 13:25:00,37.26,37.32,37.26,37.32,51600.0,20.3986,20.4315,20.3986,20.4315,51600.0
2008-08-08 13:30:00,37.31,37.36,37.31,37.36,5100.0,20.426,20.4534,20.426,20.4534,5100.0
2008-08-08 13:35:00,37.36,37.38,37.36,37.37,24700.0,20.4534,20.4643,20.4534,20.4588,24700.0
2008-08-08 13:40:00,37.37,37.39,37.35,37.36,33100.0,20.4588,20.4698,20.4479,20.4534,33100.0
2008-08-08 13:45:00,37.35,37.35,37.29,37.29,17200.0,20.4479,20.4479,20.415,20.415,17200.0
2008-08-08 13:50:00,37.3,37.3,37.28,37.3,6400.0,20.4205,20.4205,20.4096,20.4205,6400.0
2008-08-08 13:55:00,37.3,37.32,37.3,37.3,15800.0,20.4205,20.4315,20.4205,20.4205,15800.0
2008-08-08 14:00:00,37.3,37.32,37.3,37.31,83100.0,20.4205,20.4315,20.4205,20.426,83100.0
2008-08-08 14:05:00,37.3,37.32,37.3,37.31,181700.0,20.4205,20.4315,20.4205,20.426,181700.0
2008-08-08 14:10:00,37.3,37.31,37.28,37.3,18200.0,20.4205,20.426,20.4096,20.4205,18200.0
2008-08-08 14:15:00,37.3,37.3,37.29,37.29,4600.0,20.4205,20.4205,20.415,20.415,4600.0
2008-08-08 14:20:00,37.3,37.32,37.28,37.28,154600.0,20.4205,20.4315,20.4096,20.4096,154600.0
2008-08-08 14:25:00,37.28,37.3,37.27,37.28,80000.0,20.4096,20.4205,20.4041,20.4096,80000.0
2008-08-08 14:30:00,37.29,37.3,37.28,37.28,12300.0,20.415,20.4205,20.4096,20.4096,12300.0
2008-08-08 14:35:00,37.29,37.29,37.26,37.27,120600.0,20.415,20.415,20.3986,20.4041,120600.0
2008-08-08 14:40:00,37.27,37.29,37.27,37.27,115400.0,20.4041,20.415,20.4041,20.4041,115400.0
2008-08-08 14:45:00,37.27,37.27,37.26,37.27,21600.0,20.4041,20.4041,20.3986,20.4041,21600.0
2008-08-08 14:50:00,37.27,37.28,37.26,37.26,64800.0,20.4041,20.4096,20.3986,20.3986,64800.0
2008-08-08 14:55:00,37.26,37.26,37.25,37.25,6300.0,20.3986,20.3986,20.3931,20.3931,6300.0
2008-08-08 15:00:00,37.25,37.29,37.25,37.29,23700.0,20.3931,20.415,20.3931,20.415,23700.0
2008-08-08 15:05:00,37.29,37.3,37.28,37.28,7700.0,20.415,20.4205,20.4096,20.4096,7700.0
2008-08-08 15:10:00,37.29,37.29,37.23,37.25,176400.0,20.415,20.415,20.3822,20.3931,176400.0
2008-08-08 15:15:00,37.24,37.24,37.2,37.21,13500.0,20.3877,20.3877,20.3658,20.3712,13500.0
2008-08-08 15:20:00,37.21,37.24,37.21,37.24,135900.0,20.3712,20.3877,20.3712,20.3877,135900.0
2008-08-08 15:25:00,37.24,37.29,37.24,37.28,202200.0,20.3877,20.415,20.3877,20.4096,202200.0
2008-08-08 15:30:00,37.27,37.32,37.27,37.32,134300.0,20.4041,20.4315,20.4041,20.4315,134300.0
2008-08-08 15:35:00,37.31,37.35,37.29,37.3,147000.0,20.426,20.4479,20.415,20.4205,147000.0
2008-08-08 15:40:00,37.3,37.33,37.3,37.33,291100.0,20.4205,20.4369,20.4205,20.4369,291100.0
2008-08-08 15:45:00,37.32,37.37,37.32,37.37,112600.0,20.4315,20.4588,20.4315,20.4588,112600.0
2008-08-08 15:50:00,37.37,37.39,37.36,37.37,122300.0,20.4588,20.4698,20.4534,20.4588,122300.0
2008-08-08 15:55:00,37.37,37.39,37.34,37.37,185700.0,20.4588,20.4698,20.4424,20.4588,185700.0
2008-08-11 09:30:00,37.38,37.41,37.23,37.32,79200.0,20.4643,20.4807,20.3822,20.4315,79200.0
2008-08-11 09:35:00,37.3,37.31,37.23,37.23,17800.0,20.4205,20.426,20.3822,20.3822,17800.0
2008-08-11 09:40:00,37.22,37.23,37.12,37.12,64700.0,20.3767,20.3822,20.322,20.322,64700.0
2008-08-11 09:45:00,37.12,37.18,37.1,37.17,46700.0,20.322,20.3548,20.311,20.3493,46700.0
2008-08-11 09:50:00,37.18,37.35,37.17,37.35,19600.0,20.3548,20.4479,20.3493,20.4479,19600.0
2008-08-11 09:55:00,37.33,37.35,37.27,37.28,48300.0,20.4369,20.4479,20.4041,20.4096,48300.0
2008-08-11 10:00:00,37.28,37.33,37.27,37.32,36200.0,20.4096,20.4369,20.4041,20.4315,36200.0
2008-08-11 10:05:00,37.32,37.35,37.31,37.35,40100.0,20.4315,20.4479,20.426,20.4479,40100.0
2008-08-11 10:10:00,37.36,37.36,37.3,37.33,51200.0,20.4534,20.4534,20.4205,20.4369,51200.0
2008-08-11 10:15:00,37.34,37.39,37.34,37.38,21600.0,20.4424,20.4698,20.4424,20.4643,21600.0
2008-08-11 10:20:00,37.38,37.38,37.36,37.37,44200.0,20.4643,20.4643,20.4534,20.4588,44200.0
2008-08-11 10:25:00,37.36,37.37,37.33,37.35,90700.0,20.4534,20.4588,20.4369,20.4479,90700.0
2008-08-11 10:30:00,37.34,37.38,37.34,37.38,27500.0,20.4424,20.4643,20.4424,20.4643,27500.0
2008-08-11 10:35:00,37.39,37.46,37.39,37.46,28200.0,20.4698,20.5081,20.4698,20.5081,28200.0
2008-08-11 10:40:00,37.46,37.5,37.46,37.5,23100.0,20.5081,20.53,20.5081,20.53,23100.0
2008-08-11 10:45:00,37.51,37.57,37.51,37.54,119300.0,20.5355,20.5683,20.5355,20.5519,119300.0
2008-08-11 10:50:00,37.55,37.62,37.55,37.62,133100.0,20.5574,20.5957,20.5574,20.5957,133100.0
2008-08-11 10:55:00,37.62,37.64,37.61,37.63,102700.0,20.5957,20.6067,20.5902,20.6012,102700.0
2008-08-11 11:00:00,37.64,37.64,37.62,37.64,33900.0,20.6067,20.6067,20.5957,20.6067,33900.0
2008-08-11 11:05:00,37.64,37.64,37.6,37.62,87800.0,20.6067,20.6067,20.5848,20.5957,87800.0
2008-08-11 11:10:00,37.62,37.62,37.54,37.54,104600.0,20.5957,20.5957,20.5519,20.5519,104600.0
2008-08-11 11:15:00,37.53,37.54,37.53,37.53,17800.0,20.5464,20.5519,20.5464,20.5464,17800.0
2008-08-11 11:20:00,37.54,37.55,37.52,37.54,13000.0,20.5519,20.5574,20.541,20.5519,13000.0
2008-08-11 11:25:00,37.54,37.61,37.54,37.61,40700.0,20.5519,20.5902,20.5519,20.5902,40700.0
2008-08-11 11:30:00,37.62,37.62,37.58,37.59,50300.0,20.5957,20.5957,20.5738,20.5793,50300.0
2008-08-11 11:35:00,37.59,37.62,37.59,37.6,27300.0,20.5793,20.5957,20.5793,20.5848,27300.0
2008-08-11 11:40:00,37.6,37.6,37.58,37.6,51900.0,20.5848,20.5848,20.5738,20.5848,51900.0
2008-08-11 11:45:00,37.59,37.62,37.58,37.62,22800.0,20.5793,20.5957,20.5738,20.5957,22800.0
2008-08-11 11:50:00,37.62,37.7,37.62,37.69,74200.0,20.5957,20.6395,20.5957,20.634,74200.0
2008-08-11 11:55:00,37.69,37.73,37.69,37.73,56600.0,20.634,20.6559,20.634,20.6559,56600.0
2008-08-11 12:00:00,37.74,37.76,37.72,37.75,47000.0,20.6614,20.6723,20.6504,20.6669,47000.0
2008-08-11 12:05:00,37.75,37.77,37.75,37.77,22600.0,20.6669,20.6778,20.6669,20.6778,22600.0
2008-08-11 12:10:00,37.76,37.78,37.75,37.78,67500.0,20.6723,20.6833,20.6669,20.6833,67500.0
2008-08-11 12:15:00,37.78,37.82,37.78,37.81,5800.0,20.6833,20.7052,20.6833,20.6997,5800.0
2008-08-11 12:20:00,37.82,37.85,37.82,37.84,14200.0,20.7052,20.7216,20.7052,20.7161,14200.0
2008-08-11 12:25:00,37.85,37.89,37.85,37.87,21200.0,20.7216,20.7435,20.7216,20.7326,21200.0
2008-08-11 12:30:00,37.87,37.88,37.86,37.87,14600.0,20.7326,20.738,20.7271,20.7326,14600.0
2008-08-11 12:35:00,37.87,37.87,37.79,37.79,24800.0,20.7326,20.7326,20.6888,20.6888,24800.0
2008-08-11 12:40:00,37.79,37.8,37.77,37.78,6600.0,20.6888,20.6942,20.6778,20.6833,6600.0
2008-08-11 12:45:00,37.78,37.79,37.76,37.76,59500.0,20.6833,20.6888,20.6723,20.6723,59500.0
2008-08-11 12:50:00,37.76,37.77,37.75,37.75,12100.0,20.6723,20.6778,20.6669,20.6669,12100.0
2008-08-11 12:55:00,37.75,37.75,37.74,37.74,14100.0,20.6669,20.6669,20.6614,20.6614,14100.0
2008-08-11 13:00:00,37.73,37.74,37.73,37.73,6700.0,20.6559,20.6614,20.6559,20.6559,6700.0
2008-08-11 13:05:00,37.73,37.73,37.71,37.71,8200.0,20.6559,20.6559,20.645,20.645,8200.0
2008-08-11 13:10:00,37.72,37.73,37.68,37.68,10100.0,20.6504,20.6559,20.6285,20.6285,10100.0
2008-08-11 13:15:00,37.68,37.68,37.65,37.65,5100.0,20.6285,20.6285,20.6121,20.6121,5100.0
2008-08-11 13:20:00,37.66,37.67,37.65,37.66,9500.0,20.6176,20.6231,20.6121,20.6176,9500.0
2008-08-11 13:25:00,37.66,37.68,37.66,37.68,19400.0,20.6176,20.6285,20.6176,20.6285,19400.0
2008-08-11 13:30:00,37.68,37.7,37.68,37.7,14400.0,20.6285,20.6395,20.6285,20.6395,14400.0
2008-08-11 13:35:00,37.7,37.74,37.7,37.74,99200.0,20.6395,20.6614,20.6395,20.6614,99200.0
2008-08-11 13:40:00,37.74,37.74,37.71,37.71,69900.0,20.6614,20.6614,20.645,20.645,69900.0
2008-08-11 13:45:00,37.72,37.72,37.7,37.7,18800.0,20.6504,20.6504,20.6395,20.6395,18800.0
2008-08-11 13:50:00,37.7,37.7,37.68,37.68,24400.0,20.6395,20.6395,20.6285,20.6285,24400.0
2008-08-11 13:55:00,37.69,37.71,37.63,37.63,153200.0,20.634,20.645,20.6012,20.6012,153200.0
2008-08-11 14:00:00,37.64,37.65,37.59,37.59,128100.0,20.6067,20.6121,20.5793,20.5793,128100.0
2008-08-11 14:05:00,37.59,37.64,37.59,37.63,88100.0,20.5793,20.6067,20.5793,20.6012,88100.0
2008-08-11 14:10:00,37.64,37.64,37.59,37.61,25500.0,20.6067,20.6067,20.5793,20.5902,25500.0
2008-08-11 14:15:00,37.61,37.64,37.6,37.63,50000.0,20.5902,20.6067,20.5848,20.6012,50000.0
2008-08-11 14:20:00,37.63,37.64,37.61,37.64,33700.0,20.6012,20.6067,20.5902,20.6067,33700.0
2008-08-11 14:25:00,37.64,37.67,37.62,37.66,16500.0,20.6067,20.6231,20.5957,20.6176,16500.0
2008-08-11 14:30:00,37.65,37.66,37.65,37.66,80800.0,20.6121,20.6176,20.6121,20.6176,80800.0
2008-08-11 14:35:00,37.66,37.68,37.65,37.66,48600.0,20.6176,20.6285,20.6121,20.6176,48600.0
2008-08-11 14:40:00,37.66,37.67,37.64,37.64,76700.0,20.6176,20.6231,20.6067,20.6067,76700.0
2008-08-11 14:45:00,37.65,37.68,37.64,37.65,32300.0,20.6121,20.6285,20.6067,20.6121,32300.0
2008-08-11 14:50:00,37.64,37.66,37.63,37.65,87300.0,20.6067,20.6176,20.6012,20.6121,87300.0
2008-08-11 14:55:00,37.64,37.71,37.64,37.7,24300.0,20.6067,20.645,20.6067,20.6395,24300.0
2008-08-11 15:00:00,37.7,37.71,37.67,37.68,65000.0,20.6395,20.645,20.6231,20.6285,65000.0
2008-08-11 15:05:00,37.68,37.71,37.67,37.67,45800.0,20.6285,20.645,20.6231,20.6231,45800.0
2008-08-11 15:10:00,37.67,37.67,37.66,37.67,15800.0,20.6231,20.6231,20.6176,20.6231,15800.0
2008-08-11 15:15:00,37.68,37.68,37.62,37.62,81400.0,20.6285,20.6285,20.5957,20.5957,81400.0
2008-08-11 15:20:00,37.62,37.62,37.57,37.58,71000.0,20.5957,20.5957,20.5683,20.5738,71000.0
2008-08-11 15:25:00,37.57,37.58,37.56,37.58,13000.0,20.5683,20.5738,20.5629,20.5738,13000.0
2008-08-11 15:30:00,37.58,37.58,37.55,37.58,29300.0,20.5738,20.5738,20.5574,20.5738,29300.0
2008-08-11 15:35:00,37.58,37.6,37.57,37.59,45900.0,20.5738,20.5848,20.5683,20.5793,45900.0
2008-08-11 15:40:00,37.6,37.65,37.6,37.65,20500.0,20.5848,20.6121,20.5848,20.6121,20500.0
2008-08-11 15:45:00,37.64,37.66,37.63,37.63,90200.0,20.6067,20.6176,20.6012,20.6012,90200.0
2008-08-11 15:50:00,37.63,37.71,37.63,37.69,160200.0,20.6012,20.645,20.6012,20.634,160200.0
2008-08-11 15:55:00,37.69,37.74,37.68,37.72,130400.0,20.634,20.6614,20.6285,20.6504,130400.0
2008-08-12 09:30:00,37.55,37.7,37.52,37.64,18800.0,20.5574,20.6395,20.541,20.6067,18800.0
2008-08-12 09:35:00,37.63,37.63,37.51,37.51,14100.0,20.6012,20.6012,20.5355,20.5355,14100.0
2008-08-12 09:40:00,37.49,37.5,37.39,37.43,76300.0,20.5245,20.53,20.4698,20.4917,76300.0
2008-08-12 09:45:00,37.42,37.45,37.39,37.42,67400.0,20.4862,20.5026,20.4698,20.4862,67400.0
2008-08-12 09:50:00,37.43,37.5,37.43,37.49,38200.0,20.4917,20.53,20.4917,20.5245,38200.0
2008-08-12 09:55:00,37.49,37.54,37.48,37.52,44000.0,20.5245,20.5519,20.5191,20.541,44000.0
2008-08-12 10:00:00,37.53,37.54,37.49,37.49,33000.0,20.5464,20.5519,20.5245,20.5245,33000.0
2008-08-12 10:05:00,37.49,37.5,37.44,37.44,62400.0,20.5245,20.53,20.4972,20.4972,62400.0
2008-08-12 10:10:00,37.44,37.44,37.4,37.4,41800.0,20.4972,20.4972,20.4753,20.4753,41800.0
2008-08-12 10:15:00,37.39,37.39,37.25,37.25,40800.0,20.4698,20.4698,20.3931,20.3931,40800.0
2008-08-12 10:20:00,37.25,37.26,37.19,37.19,53500.0,20.3931,20.3986,20.3603,20.3603,53500.0
2008-08-12 10:25:00,37.19,37.21,37.17,37.17,54200.0,20.3603,20.3712,20.3493,20.3493,54200.0
2008-08-12 10:30:00,37.17,37.23,37.17,37.21,135600.0,20.3493,20.3822,20.3493,20.3712,135600.0
2008-08-12 10:35:00,37.21,37.24,37.2,37.24,67100.0,20.3712,20.3877,20.3658,20.3877,67100.0
2008-08-12 10:40:00,37.25,37.31,37.25,37.31,81900.0,20.3931,20.426,20.3931,20.426,81900.0
2008-08-12 10:45:00,37.32,37.33,37.28,37.29,55200.0,20.4315,20.4369,20.4096,20.415,55200.0
2008-08-12 10:50:00,37.28,37.28,37.21,37.21,36400.0,20.4096,20.4096,20.3712,20.3712,36400.0
2008-08-12 10:55:00,37.22,37.28,37.22,37.27,51600.0,20.3767,20.4096,20.3767,20.4041,51600.0
2008-08-12 11:00:00,37.28,37.3,37.28,37.28,83500.0,20.4096,20.4205,20.4096,20.4096,83500.0
2008-08-12 11:05:00,37.29,37.31,37.27,37.27,120800.0,20.415,20.426,20.4041,20.4041,120800.0
2008-08-12 11:10:00,37.27,37.3,37.25,37.25,49400.0,20.4041,20.4205,20.3931,20.3931,49400.0
2008-08-12 11:15:00,37.24,37.24,37.22,37.22,6500.0,20.3877,20.3877,20.3767,20.3767,6500.0
2008-08-12 11:20:00,37.23,37.23,37.2,37.2,37400.0,20.3822,20.3822,20.3658,20.3658,37400.0
2008-08-12 11:25:00,37.2,37.2,37.11,37.11,118000.0,20.3658,20.3658,20.3165,20.3165,118000.0
2008-08-12 11:30:00,37.11,37.13,37.09,37.1,69600.0,20.3165,20.3274,20.3055,20.311,69600.0
2008-08-12 11:35:00,37.11,37.11,37.07,37.11,52100.0,20.3165,20.3165,20.2946,20.3165,52100.0
2008-08-12 11:40:00,37.11,37.11,37.08,37.09,67400.0,20.3165,20.3165,20.3001,20.3055,67400.0
2008-08-12 11:45:00,37.09,37.11,37.08,37.11,23000.0,20.3055,20.3165,20.3001,20.3165,23000.0
2008-08-12 11:50:00,37.11,37.24,37.09,37.23,59800.0,20.3165,20.3877,20.3055,20.3822,59800.0
2008-08-12 11:55:00,37.23,37.23,37.17,37.21,57700.0,20.3822,20.3822,20.3493,20.3712,57700.0
2008-08-12 12:00:00,37.22,37.26,37.21,37.26,20400.0,20.3767,20.3986,20.3712,20.3986,20400.0
2008-08-12 12:05:00,37.25,37.25,37.23,37.23,20300.0,20.3931,20.3931,20.3822,20.3822,20300.0
2008-08-12 12:10:00,37.23,37.23,37.22,37.22,16400.0,20.3822,20.3822,20.3767,20.3767,16400.0
2008-08-12 12:15:00,37.22,37.26,37.22,37.25,37000.0,20.3767,20.3986,20.3767,20.3931,37000.0
2008-08-12 12:20:00,37.25,37.25,37.23,37.24,19100.0,20.3931,20.3931,20.3822,20.3877,19100.0
2008-08-12 12:25:00,37.24,37.27,37.23,37.26,43900.0,20.3877,20.4041,20.3822,20.3986,43900.0
2008-08-12 12:30:00,37.27,37.28,37.23,37.24,50300.0,20.4041,20.4096,20.3822,20.3877,50300.0
2008-08-12 12:35:00,37.23,37.23,37.15,37.21,53700.0,20.3822,20.3822,20.3384,20.3712,53700.0
2008-08-12 12:40:00,37.21,37.22,37.19,37.19,54700.0,20.3712,20.3767,20.3603,20.3603,54700.0
2008-08-12 12:45:00,37.19,37.19,37.18,37.18,15500.0,20.3603,20.3603,20.3548,20.3548,15500.0
2008-08-12 12:50:00,37.17,37.2,37.17,37.2,12800.0,20.3493,20.3658,20.3493,20.3658,12800.0
2008-08-12 12:55:00,37.19,37.19,37.16,37.18,36300.0,20.3603,20.3603,20.3439,20.3548,36300.0
2008-08-12 13:00:00,37.17,37.19,37.17,37.18,5000.0,20.3493,20.3603,20.3493,20.3548,5000.0
2008-08-12 13:05:00,37.17,37.18,37.17,37.17,43100.0,20.3493,20.3548,20.3493,20.3493,43100.0
2008-08-12 13:10:00,37.15,37.16,37.13,37.13,22700.0,20.3384,20.3439,20.3274,20.3274,22700.0
2008-08-12 13:15:00,37.14,37.15,37.12,37.12,34800.0,20.3329,20.3384,20.322,20.322,34800.0
2008-08-12 13:20:00,37.13,37.13,37.1,37.11,34000.0,20.3274,20.3274,20.311,20.3165,34000.0
2008-08-12 13:25:00,37.11,37.11,37.09,37.09,40000.0,20.3165,20.3165,20.3055,20.3055,40000.0
2008-08-12 13:30:00,37.09,37.09,37.07,37.08,42900.0,20.3055,20.3055,20.2946,20.3001,42900.0
2008-08-12 13:35:00,37.09,37.11,37.09,37.1,7800.0,20.3055,20.3165,20.3055,20.311,7800.0
2008-08-12 13:40:00,37.11,37.2,37.11,37.19,33100.0,20.3165,20.3658,20.3165,20.3603,33100.0
2008-08-12 13:45:00,37.19,37.2,37.17,37.17,59200.0,20.3603,20.3658,20.3493,20.3493,59200.0
2008-08-12 13:50:00,37.17,37.17,37.13,37.14,30200.0,20.3493,20.3493,20.3274,20.3329,30200.0
2008-08-12 13:55:00,37.15,37.17,37.15,37.17,18800.0,20.3384,20.3493,20.3384,20.3493,18800.0
2008-08-12 14:00:00,37.17,37.18,37.16,37.16,40500.0,20.3493,20.3548,20.3439,20.3439,40500.0
2008-08-12 14:05:00,37.16,37.18,37.15,37.15,23700.0,20.3439,20.3548,20.3384,20.3384,23700.0
2008-08-12 14:10:00,37.14,37.14,37.11,37.11,4600.0,20.3329,20.3329,20.3165,20.3165,4600.0
2008-08-12 14:15:00,37.12,37.14,37.11,37.13,27200.0,20.322,20.3329,20.3165,20.3274,27200.0
2008-08-12 14:20:00,37.13,37.15,37.1,37.12,43300.0,20.3274,20.3384,20.311,20.322,43300.0
2008-08-12 14:25:00,37.12,37.15,37.12,37.14,59100.0,20.322,20.3384,20.322,20.3329,59100.0
2008-08-12 14:30:00,37.14,37.14,37.13,37.14,63800.0,20.3329,20.3329,20.3274,20.3329,63800.0
2008-08-12 14:35:00,37.13,37.14,37.1,37.1,212400.0,20.3274,20.3329,20.311,20.311,212400.0
2008-08-12 14:40:00,37.08,37.08,37.03,37.04,42500.0,20.3001,20.3001,20.2727,20.2782,42500.0
2008-08-12 14:45:00,37.04,37.07,37.02,37.05,37100.0,20.2782,20.2946,20.2672,20.2836,37100.0
2008-08-12 14:50:00,37.05,37.07,37.05,37.06,37600.0,20.2836,20.2946,20.2836,20.2891,37600.0
2008-08-12 14:55:00,37.06,37.06,36.96,36.96,76000.0,20.2891,20.2891,20.2344,20.2344,76000.0
2008-08-12 15:00:00,36.96,36.96,36.91,36.92,32600.0,20.2344,20.2344,20.207,20.2125,32600.0
2008-08-12 15:05:00,36.94,36.98,36.93,36.97,49400.0,20.2234,20.2453,20.2179,20.2398,49400.0
2008-08-12 15:10:00,36.98,37.05,36.98,37.05,33500.0,20.2453,20.2836,20.2453,20.2836,33500.0
2008-08-12 15:15:00,37.05,37.13,37.04,37.1,231400.0,20.2836,20.3274,20.2782,20.311,231400.0
2008-08-12 15:20:00,37.1,37.1,37.01,37.01,47800.0,20.311,20.311,20.2617,20.2617,47800.0
2008-08-12 15:25:00,37.01,37.01,36.96,36.97,29800.0,20.2617,20.2617,20.2344,20.2398,29800.0
2008-08-12 15:30:00,36.97,36.97,36.88,36.89,262400.0,20.2398,20.2398,20.1906,20.1961,262400.0
2008-08-12 15:35:00,36.88,36.89,36.81,36.81,50700.0,20.1906,20.1961,20.1523,20.1523,50700.0
2008-08-12 15:40:00,36.81,36.85,36.79,36.83,78900.0,20.1523,20.1742,20.1413,20.1632,78900.0
2008-08-12 15:45:00,36.83,36.88,36.82,36.87,140500.0,20.1632,20.1906,20.1577,20.1851,140500.0
2008-08-12 15:50:00,36.87,36.93,36.87,36.93,271500.0,20.1851,20.2179,20.1851,20.2179,271500.0
2008-08-12 15:55:00,36.93,37.02,36.93,37.02,906300.0,20.2179,20.2672,20.2179,20.2672,906300.0
2008-08-13 09:30:00,36.97,37.05,36.9,37.02,33200.0,20.2398,20.2836,20.2015,20.2672,33200.0
2008-08-13 09:35:00,37.04,37.14,37.0,37.0,29700.0,20.2782,20.3329,20.2563,20.2563,29700.0
2008-08-13 09:40:00,36.98,37.0,36.94,36.99,140700.0,20.2453,20.2563,20.2234,20.2508,140700.0
2008-08-13 09:45:00,36.99,37.03,36.95,37.03,70100.0,20.2508,20.2727,20.2289,20.2727,70100.0
2008-08-13 09:50:00,37.03,37.14,37.03,37.13,104400.0,20.2727,20.3329,20.2727,20.3274,104400.0
2008-08-13 09:55:00,37.13,37.13,37.07,37.08,88800.0,20.3274,20.3274,20.2946,20.3001,88800.0
2008-08-13 10:00:00,37.1,37.1,37.05,37.07,48100.0,20.311,20.311,20.2836,20.2946,48100.0
2008-08-13 10:05:00,37.07,37.07,36.97,36.99,49400.0,20.2946,20.2946,20.2398,20.2508,49400.0
2008-08-13 10:10:00,36.98,36.99,36.96,36.97,36000.0,20.2453,20.2508,20.2344,20.2398,36000.0
2008-08-13 10:15:00,36.97,36.97,36.94,36.94,23000.0,20.2398,20.2398,20.2234,20.2234,23000.0
2008-08-13 10:20:00,36.95,36.97,36.92,36.97,73800.0,20.2289,20.2398,20.2125,20.2398,73800.0
2008-08-13 10:25:00,36.97,36.97,36.92,36.92,83600.0,20.2398,20.2398,20.2125,20.2125,83600.0
2008-08-13 10:30:00,36.91,36.98,36.88,36.97,41600.0,20.207,20.2453,20.1906,20.2398,41600.0
2008-08-13 10:35:00,36.97,37.08,36.96,37.07,78600.0,20.2398,20.3001,20.2344,20.2946,78600.0
2008-08-13 10:40:00,37.07,37.09,37.04,37.04,52700.0,20.2946,20.3055,20.2782,20.2782,52700.0
2008-08-13 10:45:00,37.06,37.08,37.05,37.08,38500.0,20.2891,20.3001,20.2836,20.3001,38500.0
2008-08-13 10:50:00,37.08,37.14,37.07,37.13,63500.0,20.3001,20.3329,20.2946,20.3274,63500.0
2008-08-13 10:55:00,37.13,37.14,37.13,37.14,40100.0,20.3274,20.3329,20.3274,20.3329,40100.0
2008-08-13 11:00:00,37.13,37.13,37.09,37.11,90100.0,20.3274,20.3274,20.3055,20.3165,90100.0
2008-08-13 11:05:00,37.11,37.12,37.07,37.07,20400.0,20.3165,20.322,20.2946,20.2946,20400.0
2008-08-13 11:10:00,37.07,37.08,37.04,37.05,55000.0,20.2946,20.3001,20.2782,20.2836,55000.0
2008-08-13 11:15:00,37.05,37.09,37.04,37.08,14500.0,20.2836,20.3055,20.2782,20.3001,14500.0
2008-08-13 11:20:00,37.07,37.08,37.06,37.06,10900.0,20.2946,20.3001,20.2891,20.2891,10900.0
2008-08-13 11:25:00,37.06,37.08,37.06,37.07,7000.0,20.2891,20.3001,20.2891,20.2946,7000.0
2008-08-13 11:30:00,37.07,37.08,37.05,37.07,18100.0,20.2946,20.3001,20.2836,20.2946,18100.0
2008-08-13 11:35:00,37.07,37.11,37.06,37.1,52000.0,20.2946,20.3165,20.2891,20.311,52000.0
2008-08-13 11:40:00,37.1,37.1,37.07,37.08,35600.0,20.311,20.311,20.2946,20.3001,35600.0
2008-08-13 11:45:00,37.07,37.08,37.06,37.08,11600.0,20.2946,20.3001,20.2891,20.3001,11600.0
2008-08-13 11:50:00,37.08,37.09,37.07,37.09,28500.0,20.3001,20.3055,20.2946,20.3055,28500.0
2008-08-13 11:55:00,37.09,37.11,37.09,37.11,26600.0,20.3055,20.3165,20.3055,20.3165,26600.0
2008-08-13 12:00:00,37.11,37.13,37.1,37.12,20500.0,20.3165,20.3274,20.311,20.322,20500.0
2008-08-13 12:05:00,37.12,37.12,37.08,37.08,43400.0,20.322,20.322,20.3001,20.3001,43400.0
2008-08-13 12:10:00,37.08,37.1,37.07,37.09,19000.0,20.3001,20.311,20.2946,20.3055,19000.0
2008-08-13 12:15:00,37.1,37.13,37.1,37.13,26800.0,20.311,20.3274,20.311,20.3274,26800.0
2008-08-13 12:20:00,37.13,37.16,37.13,37.16,39400.0,20.3274,20.3439,20.3274,20.3439,39400.0
2008-08-13 12:25:00,37.17,37.18,37.17,37.17,21400.0,20.3493,20.3548,20.3493,20.3493,21400.0
2008-08-13 12:30:00,37.18,37.19,37.11,37.11,69700.0,20.3548,20.3603,20.3165,20.3165,69700.0
2008-08-13 12:35:00,37.12,37.12,37.06,37.06,20300.0,20.322,20.322,20.2891,20.2891,20300.0
2008-08-13 12:40:00,37.06,37.07,37.05,37.06,34300.0,20.2891,20.2946,20.2836,20.2891,34300.0
2008-08-13 12:45:00,37.05,37.05,37.04,37.05,51100.0,20.2836,20.2836,20.2782,20.2836,51100.0
2008-08-13 12:50:00,37.05,37.07,37.04,37.07,19100.0,20.2836,20.2946,20.2782,20.2946,19100.0
2008-08-13 12:55:00,37.08,37.09,37.06,37.06,37000.0,20.3001,20.3055,20.2891,20.2891,37000.0
2008-08-13 13:00:00,37.05,37.06,37.04,37.05,24300.0,20.2836,20.2891,20.2782,20.2836,24300.0
2008-08-13 13:05:00,37.05,37.09,37.05,37.08,25700.0,20.2836,20.3055,20.2836,20.3001,25700.0
2008-08-13 13:10:00,37.08,37.09,37.08,37.09,16100.0,20.3001,20.3055,20.3001,20.3055,16100.0
2008-08-13 13:15:00,37.09,37.1,37.09,37.1,1700.0,20.3055,20.311,20.3055,20.311,1700.0
2008-08-13 13:20:00,37.09,37.09,37.07,37.08,48000.0,20.3055,20.3055,20.2946,20.3001,48000.0
2008-08-13 13:25:00,37.08,37.09,37.07,37.09,14400.0,20.3001,20.3055,20.2946,20.3055,14400.0
2008-08-13 13:30:00,37.08,37.22,37.08,37.22,58700.0,20.3001,20.3767,20.3001,20.3767,58700.0
2008-08-13 13:35:00,37.22,37.29,37.22,37.28,66100.0,20.3767,20.415,20.3767,20.4096,66100.0
2008-08-13 13:40:00,37.28,37.32,37.28,37.3,78900.0,20.4096,20.4315,20.4096,20.4205,78900.0
2008-08-13 13:45:00,37.3,37.31,37.27,37.27,30000.0,20.4205,20.426,20.4041,20.4041,30000.0
2008-08-13 13:50:00,37.26,37.27,37.26,37.27,30000.0,20.3986,20.4041,20.3986,20.4041,30000.0
2008-08-13 13:55:00,37.28,37.35,37.28,37.34,28200.0,20.4096,20.4479,20.4096,20.4424,28200.0
2008-08-13 14:00:00,37.34,37.36,37.33,37.34,36700.0,20.4424,20.4534,20.4369,20.4424,36700.0
2008-08-13 14:05:00,37.34,37.34,37.18,37.18,59900.0,20.4424,20.4424,20.3548,20.3548,59900.0
2008-08-13 14:10:00,37.18,37.23,37.13,37.23,93200.0,20.3548,20.3822,20.3274,20.3822,93200.0
2008-08-13 14:15:00,37.23,37.24,37.22,37.24,58100.0,20.3822,20.3877,20.3767,20.3877,58100.0
2008-08-13 14:20:00,37.25,37.26,37.24,37.25,20700.0,20.3931,20.3986,20.3877,20.3931,20700.0
2008-08-13 14:25:00,37.26,37.26,37.23,37.23,61900.0,20.3986,20.3986,20.3822,20.3822,61900.0
2008-08-13 14:30:00,37.23,37.32,37.23,37.32,35100.0,20.3822,20.4315,20.3822,20.4315,35100.0
2008-08-13 14:35:00,37.32,37.34,37.32,37.34,22800.0,20.4315,20.4424,20.4315,20.4424,22800.0
2008-08-13 14:40:00,37.34,37.41,37.33,37.41,30500.0,20.4424,20.4807,20.4369,20.4807,30500.0
2008-08-13 14:45:00,37.41,37.44,37.39,37.43,70100.0,20.4807,20.4972,20.4698,20.4917,70100.0
2008-08-13 14:50:00,37.43,37.43,37.39,37.39,45600.0,20.4917,20.4917,20.4698,20.4698,45600.0
2008-08-13 14:55:00,37.4,37.45,37.37,37.43,29600.0,20.4753,20.5026,20.4588,20.4917,29600.0
2008-08-13 15:00:00,37.42,37.43,37.38,37.39,42200.0,20.4862,20.4917,20.4643,20.4698,42200.0
2008-08-13 15:05:00,37.39,37.42,37.39,37.42,33400.0,20.4698,20.4862,20.4698,20.4862,33400.0
2008-08-13 15:10:00,37.42,37.43,37.41,37.41,27100.0,20.4862,20.4917,20.4807,20.4807,27100.0
2008-08-13 15:15:00,37.42,37.44,37.41,37.42,38800.0,20.4862,20.4972,20.4807,20.4862,38800.0
2008-08-13 15:20:00,37.42,37.42,37.33,37.37,76000.0,20.4862,20.4862,20.4369,20.4588,76000.0
2008-08-13 15:25:00,37.38,37.38,37.33,37.35,80700.0,20.4643,20.4643,20.4369,20.4479,80700.0
2008-08-13 15:30:00,37.34,37.34,37.28,37.3,139100.0,20.4424,20.4424,20.4096,20.4205,139100.0
2008-08-13 15:35:00,37.31,37.31,37.24,37.28,90600.0,20.426,20.426,20.3877,20.4096,90600.0
2008-08-13 15:40:00,37.29,37.32,37.2,37.24,69100.0,20.415,20.4315,20.3658,20.3877,69100.0
2008-08-13 15:45:00,37.23,37.24,37.2,37.2,45800.0,20.3822,20.3877,20.3658,20.3658,45800.0
2008-08-13 15:50:00,37.2,37.24,37.16,37.22,102600.0,20.3658,20.3877,20.3439,20.3767,102600.0
2008-08-13 15:55:00,37.22,37.32,37.22,37.31,229400.0,20.3767,20.4315,20.3767,20.426,229400.0
2008-08-14 09:30:00,37.17,37.17,36.96,36.96,70300.0,20.3493,20.3493,20.2344,20.2344,70300.0
2008-08-14 09:35:00,36.94,36.94,36.75,36.75,41600.0,20.2234,20.2234,20.1194,20.1194,41600.0
2008-08-14 09:40:00,36.75,36.76,36.66,36.69,58900.0,20.1194,20.1249,20.0701,20.0866,58900.0
2008-08-14 09:45:00,36.7,36.72,36.65,36.69,134300.0,20.092,20.103,20.0647,20.0866,134300.0
2008-08-14 09:50:00,36.7,36.82,36.7,36.81,121700.0,20.092,20.1577,20.092,20.1523,121700.0
2008-08-14 09:55:00,36.8,36.85,36.79,36.82,93700.0,20.1468,20.1742,20.1413,20.1577,93700.0
2008-08-14 10:00:00,36.82,36.84,36.82,36.84,44800.0,20.1577,20.1687,20.1577,20.1687,44800.0
2008-08-14 10:05:00,36.84,36.86,36.81,36.81,64600.0,20.1687,20.1796,20.1523,20.1523,64600.0
2008-08-14 10:10:00,36.8,36.85,36.79,36.84,51600.0,20.1468,20.1742,20.1413,20.1687,51600.0
2008-08-14 10:15:00,36.85,36.88,36.83,36.87,92100.0,20.1742,20.1906,20.1632,20.1851,92100.0
2008-08-14 10:20:00,36.87,36.89,36.82,36.83,102000.0,20.1851,20.1961,20.1577,20.1632,102000.0
2008-08-14 10:25:00,36.84,36.84,36.79,36.83,35200.0,20.1687,20.1687,20.1413,20.1632,35200.0
2008-08-14 10:30:00,36.83,36.88,36.83,36.88,51200.0,20.1632,20.1906,20.1632,20.1906,51200.0
2008-08-14 10:35:00,36.89,36.93,36.88,36.91,57000.0,20.1961,20.2179,20.1906,20.207,57000.0
2008-08-14 10:40:00,36.91,36.93,36.9,36.92,31200.0,20.207,20.2179,20.2015,20.2125,31200.0
2008-08-14 10:45:00,36.94,36.96,36.92,36.95,70200.0,20.2234,20.2344,20.2125,20.2289,70200.0
2008-08-14 10:50:00,36.95,37.04,36.95,37.04,227800.0,20.2289,20.2782,20.2289,20.2782,227800.0
2008-08-14 10:55:00,37.03,37.05,37.0,37.0,59000.0,20.2727,20.2836,20.2563,20.2563,59000.0
2008-08-14 11:00:00,37.01,37.01,36.95,36.95,24100.0,20.2617,20.2617,20.2289,20.2289,24100.0
2008-08-14 11:05:00,36.95,36.96,36.94,36.96,82300.0,20.2289,20.2344,20.2234,20.2344,82300.0
2008-08-14 11:10:00,36.97,36.98,36.96,36.96,41200.0,20.2398,20.2453,20.2344,20.2344,41200.0
2008-08-14 11:15:00,36.95,36.99,36.94,36.99,77700.0,20.2289,20.2508,20.2234,20.2508,77700.0
2008-08-14 11:20:00,36.98,36.98,36.97,36.97,6100.0,20.2453,20.2453,20.2398,20.2398,6100.0
2008-08-14 11:25:00,36.96,36.97,36.95,36.96,14500.0,20.2344,20.2398,20.2289,20.2344,14500.0
2008-08-14 11:30:00,36.96,36.96,36.95,36.95,6100.0,20.2344,20.2344,20.2289,20.2289,6100.0
2008-08-14 11:35:00,36.95,36.96,36.94,36.96,25100.0,20.2289,20.2344,20.2234,20.2344,25100.0
2008-08-14 11:40:00,36.95,36.95,36.93,36.94,16000.0,20.2289,20.2289,20.2179,20.2234,16000.0
2008-08-14 11:45:00,36.93,36.93,36.91,36.91,3900.0,20.2179,20.2179,20.207,20.207,3900.0
2008-08-14 11:50:00,36.91,36.92,36.91,36.92,1900.0,20.207,20.2125,20.207,20.2125,1900.0
2008-08-14 11:55:00,36.93,36.94,36.92,36.94,7100.0,20.2179,20.2234,20.2125,20.2234,7100.0
2008-08-14 12:00:00,36.94,36.96,36.94,36.94,24700.0,20.2234,20.2344,20.2234,20.2234,24700.0
2008-08-14 12:05:00,36.94,36.96,36.94,36.94,11500.0,20.2234,20.2344,20.2234,20.2234,11500.0
2008-08-14 12:10:00,36.94,36.95,36.92,36.92,35000.0,20.2234,20.2289,20.2125,20.2125,35000.0
2008-08-14 12:15:00,36.93,36.94,36.92,36.94,21300.0,20.2179,20.2234,20.2125,20.2234,21300.0
2008-08-14 12:20:00,36.93,36.94,36.91,36.91,15400.0,20.2179,20.2234,20.207,20.207,15400.0
2008-08-14 12:25:00,36.91,36.91,36.89,36.9,10100.0,20.207,20.207,20.1961,20.2015,10100.0
2008-08-14 12:30:00,36.9,36.92,36.9,36.92,22200.0,20.2015,20.2125,20.2015,20.2125,22200.0
2008-08-14 12:35:00,36.91,36.92,36.87,36.87,143900.0,20.207,20.2125,20.1851,20.1851,143900.0
2008-08-14 12:40:00,36.87,36.94,36.87,36.94,26300.0,20.1851,20.2234,20.1851,20.2234,26300.0
2008-08-14 12:45:00,36.94,37.0,36.94,37.0,30800.0,20.2234,20.2563,20.2234,20.2563,30800.0
2008-08-14 12:50:00,36.99,37.0,36.98,36.98,122300.0,20.2508,20.2563,20.2453,20.2453,122300.0
2008-08-14 12:55:00,36.98,36.98,36.97,36.97,7300.0,20.2453,20.2453,20.2398,20.2398,7300.0
2008-08-14 13:00:00,36.97,36.98,36.97,36.98,6600.0,20.2398,20.2453,20.2398,20.2453,6600.0
2008-08-14 13:05:00,36.98,36.99,36.97,36.98,6200.0,20.2453,20.2508,20.2398,20.2453,6200.0
2008-08-14 13:10:00,36.98,36.98,36.97,36.97,35600.0,20.2453,20.2453,20.2398,20.2398,35600.0
2008-08-14 13:15:00,36.97,36.98,36.95,36.95,133100.0,20.2398,20.2453,20.2289,20.2289,133100.0
2008-08-14 13:20:00,36.95,36.96,36.95,36.96,12000.0,20.2289,20.2344,20.2289,20.2344,12000.0
2008-08-14 13:25:00,36.96,36.98,36.96,36.97,26500.0,20.2344,20.2453,20.2344,20.2398,26500.0
2008-08-14 13:30:00,36.96,36.96,36.95,36.96,20100.0,20.2344,20.2344,20.2289,20.2344,20100.0
2008-08-14 13:35:00,36.95,36.95,36.95,36.95,5000.0,20.2289,20.2289,20.2289,20.2289,5000.0
2008-08-14 13:40:00,36.95,36.95,36.94,36.94,14900.0,20.2289,20.2289,20.2234,20.2234,14900.0
2008-08-14 13:45:00,36.94,36.96,36.93,36.94,18300.0,20.2234,20.2344,20.2179,20.2234,18300.0
2008-08-14 13:50:00,36.94,36.95,36.93,36.95,26100.0,20.2234,20.2289,20.2179,20.2289,26100.0
2008-08-14 13:55:00,36.95,36.97,36.94,36.95,18600.0,20.2289,20.2398,20.2234,20.2289,18600.0
2008-08-14 14:00:00,36.95,36.97,36.94,36.96,31500.0,20.2289,20.2398,20.2234,20.2344,31500.0
2008-08-14 14:05:00,36.96,36.97,36.94,36.97,18300.0,20.2344,20.2398,20.2234,20.2398,18300.0
2008-08-14 14:10:00,36.97,36.98,36.94,36.94,23200.0,20.2398,20.2453,20.2234,20.2234,23200.0
2008-08-14 14:15:00,36.94,36.95,36.92,36.94,166100.0,20.2234,20.2289,20.2125,20.2234,166100.0
2008-08-14 14:20:00,36.94,36.95,36.88,36.88,65700.0,20.2234,20.2289,20.1906,20.1906,65700.0
2008-08-14 14:25:00,36.88,36.88,36.87,36.87,64100.0,20.1906,20.1906,20.1851,20.1851,64100.0
2008-08-14 14:30:00,36.87,36.87,36.86,36.86,28000.0,20.1851,20.1851,20.1796,20.1796,28000.0
2008-08-14 14:35:00,36.86,36.9,36.86,36.9,20900.0,20.1796,20.2015,20.1796,20.2015,20900.0
2008-08-14 14:40:00,36.89,36.92,36.88,36.88,105400.0,20.1961,20.2125,20.1906,20.1906,105400.0
2008-08-14 14:45:00,36.88,36.88,36.83,36.86,36900.0,20.1906,20.1906,20.1632,20.1796,36900.0
2008-08-14 14:50:00,36.86,36.86,36.84,36.86,60100.0,20.1796,20.1796,20.1687,20.1796,60100.0
2008-08-14 14:55:00,36.87,36.88,36.86,36.86,48000.0,20.1851,20.1906,20.1796,20.1796,48000.0
2008-08-14 15:00:00,36.86,36.86,36.8,36.81,97900.0,20.1796,20.1796,20.1468,20.1523,97900.0
2008-08-14 15:05:00,36.81,36.85,36.81,36.83,32100.0,20.1523,20.1742,20.1523,20.1632,32100.0
2008-08-14 15:10:00,36.83,36.84,36.82,36.83,19000.0,20.1632,20.1687,20.1577,20.1632,19000.0
2008-08-14 15:15:00,36.83,36.85,36.83,36.84,24100.0,20.1632,20.1742,20.1632,20.1687,24100.0
2008-08-14 15:20:00,36.85,36.85,36.83,36.84,14400.0,20.1742,20.1742,20.1632,20.1687,14400.0
2008-08-14 15:25:00,36.83,36.84,36.82,36.83,12900.0,20.1632,20.1687,20.1577,20.1632,12900.0
2008-08-14 15:30:00,36.83,36.85,36.82,36.83,32900.0,20.1632,20.1742,20.1577,20.1632,32900.0
2008-08-14 15:35:00,36.84,36.88,36.84,36.86,182800.0,20.1687,20.1906,20.1687,20.1796,182800.0
2008-08-14 15:40:00,36.85,36.88,36.85,36.86,114200.0,20.1742,20.1906,20.1742,20.1796,114200.0
2008-08-14 15:45:00,36.86,36.88,36.83,36.86,165700.0,20.1796,20.1906,20.1632,20.1796,165700.0
2008-08-14 15:50:00,36.86,36.86,36.81,36.83,157600.0,20.1796,20.1796,20.1523,20.1632,157600.0
2008-08-14 15:55:00,36.84,36.85,36.83,36.83,234600.0,20.1687,20.1742,20.1632,20.1632,234600.0
2008-08-15 09:30:00,36.92,37.09,36.92,37.03,126600.0,20.2125,20.3055,20.2125,20.2727,126600.0
2008-08-15 09:35:00,37.02,37.04,36.9,36.91,17600.0,20.2672,20.2782,20.2015,20.207,17600.0
2008-08-15 09:40:00,36.91,36.92,36.84,36.9,75000.0,20.207,20.2125,20.1687,20.2015,75000.0
2008-08-15 09:45:00,36.92,36.92,36.85,36.9,44000.0,20.2125,20.2125,20.1742,20.2015,44000.0
2008-08-15 09:50:00,36.91,37.04,36.91,36.98,40700.0,20.207,20.2782,20.207,20.2453,40700.0
2008-08-15 09:55:00,36.99,37.04,36.97,36.99,38800.0,20.2508,20.2782,20.2398,20.2508,38800.0
2008-08-15 10:00:00,37.0,37.0,36.91,36.93,65600.0,20.2563,20.2563,20.207,20.2179,65600.0
2008-08-15 10:05:00,36.94,36.98,36.93,36.97,64100.0,20.2234,20.2453,20.2179,20.2398,64100.0
2008-08-15 10:10:00,36.97,36.97,36.92,36.93,46400.0,20.2398,20.2398,20.2125,20.2179,46400.0
2008-08-15 10:15:00,36.93,36.97,36.93,36.97,39100.0,20.2179,20.2398,20.2179,20.2398,39100.0
2008-08-15 10:20:00,36.97,36.97,36.86,36.86,48600.0,20.2398,20.2398,20.1796,20.1796,48600.0
2008-08-15 10:25:00,36.86,36.87,36.83,36.85,196400.0,20.1796,20.1851,20.1632,20.1742,196400.0
2008-08-15 10:30:00,36.85,36.87,36.84,36.85,13700.0,20.1742,20.1851,20.1687,20.1742,13700.0
2008-08-15 10:35:00,36.85,36.87,36.85,36.85,40700.0,20.1742,20.1851,20.1742,20.1742,40700.0
2008-08-15 10:40:00,36.85,36.88,36.85,36.85,23900.0,20.1742,20.1906,20.1742,20.1742,23900.0
2008-08-15 10:45:00,36.85,36.88,36.84,36.88,13400.0,20.1742,20.1906,20.1687,20.1906,13400.0
2008-08-15 10:50:00,36.89,36.95,36.89,36.94,19900.0,20.1961,20.2289,20.1961,20.2234,19900.0
2008-08-15 10:55:00,36.95,36.98,36.94,36.98,38100.0,20.2289,20.2453,20.2234,20.2453,38100.0
2008-08-15 11:00:00,36.98,36.98,36.94,36.94,22500.0,20.2453,20.2453,20.2234,20.2234,22500.0
2008-08-15 11:05:00,36.94,36.95,36.93,36.94,12000.0,20.2234,20.2289,20.2179,20.2234,12000.0
2008-08-15 11:10:00,36.93,36.95,36.93,36.95,5500.0,20.2179,20.2289,20.2179,20.2289,5500.0
2008-08-15 11:15:00,36.95,36.97,36.93,36.97,6600.0,20.2289,20.2398,20.2179,20.2398,6600.0
2008-08-15 11:20:00,36.97,36.97,36.96,36.97,2400.0,20.2398,20.2398,20.2344,20.2398,2400.0
2008-08-15 11:25:00,36.97,37.0,36.97,37.0,34000.0,20.2398,20.2563,20.2398,20.2563,34000.0
2008-08-15 11:30:00,37.0,37.05,37.0,37.05,23800.0,20.2563,20.2836,20.2563,20.2836,23800.0
2008-08-15 11:35:00,37.05,37.06,37.01,37.03,30400.0,20.2836,20.2891,20.2617,20.2727,30400.0
2008-08-15 11:40:00,37.01,37.03,37.01,37.03,26600.0,20.2617,20.2727,20.2617,20.2727,26600.0
2008-08-15 11:45:00,37.02,37.02,36.96,36.97,44700.0,20.2672,20.2672,20.2344,20.2398,44700.0
2008-08-15 11:50:00,36.97,36.99,36.97,36.98,15300.0,20.2398,20.2508,20.2398,20.2453,15300.0
2008-08-15 11:55:00,36.97,36.98,36.94,36.94,31700.0,20.2398,20.2453,20.2234,20.2234,31700.0
2008-08-15 12:00:00,36.95,36.95,36.94,36.94,8600.0,20.2289,20.2289,20.2234,20.2234,8600.0
2008-08-15 12:05:00,36.94,36.95,36.93,36.93,16400.0,20.2234,20.2289,20.2179,20.2179,16400.0
2008-08-15 12:10:00,36.92,36.93,36.91,36.92,33200.0,20.2125,20.2179,20.207,20.2125,33200.0
2008-08-15 12:15:00,36.92,36.92,36.92,36.92,4800.0,20.2125,20.2125,20.2125,20.2125,4800.0
2008-08-15 12:20:00,36.92,36.94,36.91,36.94,8600.0,20.2125,20.2234,20.207,20.2234,8600.0
2008-08-15 12:25:00,36.94,36.94,36.92,36.93,10400.0,20.2234,20.2234,20.2125,20.2179,10400.0
2008-08-15 12:30:00,36.93,36.93,36.9,36.91,15400.0,20.2179,20.2179,20.2015,20.207,15400.0
2008-08-15 12:35:00,36.9,36.93,36.9,36.92,46500.0,20.2015,20.2179,20.2015,20.2125,46500.0
2008-08-15 12:40:00,36.92,36.92,36.9,36.91,15100.0,20.2125,20.2125,20.2015,20.207,15100.0
2008-08-15 12:45:00,36.92,36.93,36.91,36.93,37700.0,20.2125,20.2179,20.207,20.2179,37700.0
2008-08-15 12:50:00,36.92,36.93,36.9,36.92,27100.0,20.2125,20.2179,20.2015,20.2125,27100.0
2008-08-15 12:55:00,36.92,36.92,36.9,36.91,7500.0,20.2125,20.2125,20.2015,20.207,7500.0
2008-08-15 13:00:00,36.9,36.92,36.9,36.92,28600.0,20.2015,20.2125,20.2015,20.2125,28600.0
2008-08-15 13:05:00,36.92,36.94,36.91,36.92,19100.0,20.2125,20.2234,20.207,20.2125,19100.0
2008-08-15 13:10:00,36.92,36.96,36.92,36.96,22600.0,20.2125,20.2344,20.2125,20.2344,22600.0
2008-08-15 13:15:00,36.96,36.98,36.94,36.98,46900.0,20.2344,20.2453,20.2234,20.2453,46900.0
2008-08-15 13:20:00,36.98,36.98,36.94,36.95,21400.0,20.2453,20.2453,20.2234,20.2289,21400.0
2008-08-15 13:25:00,36.95,36.99,36.95,36.99,99200.0,20.2289,20.2508,20.2289,20.2508,99200.0
2008-08-15 13:30:00,36.99,37.0,36.98,36.99,18200.0,20.2508,20.2563,20.2453,20.2508,18200.0
2008-08-15 13:35:00,36.99,36.99,36.97,36.98,9900.0,20.2508,20.2508,20.2398,20.2453,9900.0
2008-08-15 13:40:00,36.98,36.98,36.97,36.98,7000.0,20.2453,20.2453,20.2398,20.2453,7000.0
2008-08-15 13:45:00,36.98,37.0,36.97,37.0,2900.0,20.2453,20.2563,20.2398,20.2563,2900.0
2008-08-15 13:50:00,36.99,37.01,36.99,36.99,5500.0,20.2508,20.2617,20.2508,20.2508,5500.0
2008-08-15 13:55:00,37.0,37.02,36.99,37.0,33800.0,20.2563,20.2672,20.2508,20.2563,33800.0
2008-08-15 14:00:00,37.0,37.01,37.0,37.0,27600.0,20.2563,20.2617,20.2563,20.2563,27600.0
2008-08-15 14:05:00,37.0,37.01,36.99,37.0,29300.0,20.2563,20.2617,20.2508,20.2563,29300.0
2008-08-15 14:10:00,37.0,37.01,37.0,37.01,3400.0,20.2563,20.2617,20.2563,20.2617,3400.0
2008-08-15 14:15:00,37.01,37.02,37.0,37.0,16700.0,20.2617,20.2672,20.2563,20.2563,16700.0
2008-08-15 14:20:00,37.0,37.01,36.99,37.0,52600.0,20.2563,20.2617,20.2508,20.2563,52600.0
2008-08-15 14:25:00,37.01,37.03,37.01,37.03,100100.0,20.2617,20.2727,20.2617,20.2727,100100.0
2008-08-15 14:30:00,37.04,37.05,37.01,37.01,15300.0,20.2782,20.2836,20.2617,20.2617,15300.0
2008-08-15 14:35:00,37.02,37.03,37.01,37.02,5800.0,20.2672,20.2727,20.2617,20.2672,5800.0
2008-08-15 14:40:00,37.01,37.02,37.0,37.01,30800.0,20.2617,20.2672,20.2563,20.2617,30800.0
2008-08-15 14:45:00,37.0,37.01,36.99,37.0,26300.0,20.2563,20.2617,20.2508,20.2563,26300.0
2008-08-15 14:50:00,37.0,37.01,36.99,37.01,20600.0,20.2563,20.2617,20.2508,20.2617,20600.0
2008-08-15 14:55:00,37.0,37.01,36.98,36.98,6800.0,20.2563,20.2617,20.2453,20.2453,6800.0
2008-08-15 15:00:00,36.99,37.0,36.98,36.99,12900.0,20.2508,20.2563,20.2453,20.2508,12900.0
2008-08-15 15:05:00,36.99,36.99,36.98,36.99,17500.0,20.2508,20.2508,20.2453,20.2508,17500.0
2008-08-15 15:10:00,37.0,37.01,36.99,37.01,15000.0,20.2563,20.2617,20.2508,20.2617,15000.0
2008-08-15 15:15:00,37.01,37.01,37.0,37.0,4900.0,20.2617,20.2617,20.2563,20.2563,4900.0
2008-08-15 15:20:00,37.01,37.03,37.0,37.03,13800.0,20.2617,20.2727,20.2563,20.2727,13800.0
2008-08-15 15:25:00,37.03,37.05,37.03,37.04,33500.0,20.2727,20.2836,20.2727,20.2782,33500.0
2008-08-15 15:30:00,37.04,37.07,37.04,37.07,22000.0,20.2782,20.2946,20.2782,20.2946,22000.0
2008-08-15 15:35:00,37.06,37.07,37.05,37.07,21100.0,20.2891,20.2946,20.2836,20.2946,21100.0
2008-08-15 15:40:00,37.06,37.08,37.06,37.06,76100.0,20.2891,20.3001,20.2891,20.2891,76100.0
2008-08-15 15:45:00,37.06,37.07,37.05,37.06,46300.0,20.2891,20.2946,20.2836,20.2891,46300.0
2008-08-15 15:50:00,37.06,37.07,37.03,37.05,111400.0,20.2891,20.2946,20.2727,20.2836,111400.0
2008-08-15 15:55:00,37.05,37.05,37.0,37.04,185600.0,20.2836,20.2836,20.2563,20.2782,185600.0
2008-08-18 09:30:00,37.12,37.21,37.06,37.19,87200.0,20.322,20.3712,20.2891,20.3603,87200.0
2008-08-18 09:35:00,37.19,37.27,37.18,37.18,87200.0,20.3603,20.4041,20.3548,20.3548,87200.0
2008-08-18 09:40:00,37.2,37.33,37.2,37.31,77000.0,20.3658,20.4369,20.3658,20.426,77000.0
2008-08-18 09:45:00,37.31,37.33,37.2,37.2,133100.0,20.426,20.4369,20.3658,20.3658,133100.0
2008-08-18 09:50:00,37.2,37.21,37.12,37.18,85600.0,20.3658,20.3712,20.322,20.3548,85600.0
2008-08-18 09:55:00,37.19,37.23,37.16,37.17,45500.0,20.3603,20.3822,20.3439,20.3493,45500.0
2008-08-18 10:00:00,37.18,37.23,37.18,37.2,46200.0,20.3548,20.3822,20.3548,20.3658,46200.0
2008-08-18 10:05:00,37.2,37.22,37.18,37.19,57400.0,20.3658,20.3767,20.3548,20.3603,57400.0
2008-08-18 10:10:00,37.19,37.2,37.16,37.17,91100.0,20.3603,20.3658,20.3439,20.3493,91100.0
2008-08-18 10:15:00,37.17,37.19,37.16,37.19,56000.0,20.3493,20.3603,20.3439,20.3603,56000.0
2008-08-18 10:20:00,37.19,37.26,37.19,37.25,24400.0,20.3603,20.3986,20.3603,20.3931,24400.0
2008-08-18 10:25:00,37.26,37.26,37.21,37.25,66700.0,20.3986,20.3986,20.3712,20.3931,66700.0
2008-08-18 10:30:00,37.26,37.28,37.24,37.26,70000.0,20.3986,20.4096,20.3877,20.3986,70000.0
2008-08-18 10:35:00,37.27,37.29,37.26,37.28,60300.0,20.4041,20.415,20.3986,20.4096,60300.0
2008-08-18 10:40:00,37.29,37.31,37.29,37.31,36700.0,20.415,20.426,20.415,20.426,36700.0
2008-08-18 10:45:00,37.32,37.32,37.28,37.28,22600.0,20.4315,20.4315,20.4096,20.4096,22600.0
2008-08-18 10:50:00,37.29,37.3,37.22,37.22,48900.0,20.415,20.4205,20.3767,20.3767,48900.0
2008-08-18 10:55:00,37.22,37.23,37.2,37.2,52300.0,20.3767,20.3822,20.3658,20.3658,52300.0
2008-08-18 11:00:00,37.19,37.22,37.19,37.19,63100.0,20.3603,20.3767,20.3603,20.3603,63100.0
2008-08-18 11:05:00,37.2,37.2,37.18,37.19,16400.0,20.3658,20.3658,20.3548,20.3603,16400.0
2008-08-18 11:10:00,37.19,37.22,37.19,37.22,24000.0,20.3603,20.3767,20.3603,20.3767,24000.0
2008-08-18 11:15:00,37.22,37.24,37.22,37.24,19400.0,20.3767,20.3877,20.3767,20.3877,19400.0
2008-08-18 11:20:00,37.25,37.27,37.25,37.27,23200.0,20.3931,20.4041,20.3931,20.4041,23200.0
2008-08-18 11:25:00,37.27,37.27,37.25,37.25,21400.0,20.4041,20.4041,20.3931,20.3931,21400.0
2008-08-18 11:30:00,37.25,37.25,37.23,37.24,8400.0,20.3931,20.3931,20.3822,20.3877,8400.0
2008-08-18 11:35:00,37.23,37.25,37.23,37.25,11700.0,20.3822,20.3931,20.3822,20.3931,11700.0
2008-08-18 11:40:00,37.26,37.26,37.22,37.22,18100.0,20.3986,20.3986,20.3767,20.3767,18100.0
2008-08-18 11:45:00,37.23,37.23,37.21,37.21,3400.0,20.3822,20.3822,20.3712,20.3712,3400.0
2008-08-18 11:50:00,37.21,37.22,37.21,37.21,7100.0,20.3712,20.3767,20.3712,20.3712,7100.0
2008-08-18 11:55:00,37.2,37.2,37.08,37.08,44700.0,20.3658,20.3658,20.3001,20.3001,44700.0
2008-08-18 12:00:00,37.07,37.07,37.01,37.04,47600.0,20.2946,20.2946,20.2617,20.2782,47600.0
2008-08-18 12:05:00,37.05,37.09,37.04,37.09,25000.0,20.2836,20.3055,20.2782,20.3055,25000.0
2008-08-18 12:10:00,37.09,37.14,37.08,37.14,61700.0,20.3055,20.3329,20.3001,20.3329,61700.0
2008-08-18 12:15:00,37.14,37.2,37.14,37.19,37300.0,20.3329,20.3658,20.3329,20.3603,37300.0
2008-08-18 12:20:00,37.18,37.18,37.17,37.17,9500.0,20.3548,20.3548,20.3493,20.3493,9500.0
2008-08-18 12:25:00,37.16,37.17,37.15,37.16,32400.0,20.3439,20.3493,20.3384,20.3439,32400.0
2008-08-18 12:30:00,37.17,37.19,37.17,37.19,30200.0,20.3493,20.3603,20.3493,20.3603,30200.0
2008-08-18 12:35:00,37.19,37.21,37.19,37.21,7500.0,20.3603,20.3712,20.3603,20.3712,7500.0
2008-08-18 12:40:00,37.2,37.21,37.13,37.14,24700.0,20.3658,20.3712,20.3274,20.3329,24700.0
2008-08-18 12:45:00,37.14,37.16,37.13,37.13,7300.0,20.3329,20.3439,20.3274,20.3274,7300.0
2008-08-18 12:50:00,37.15,37.15,37.13,37.13,5400.0,20.3384,20.3384,20.3274,20.3274,5400.0
2008-08-18 12:55:00,37.12,37.14,37.12,37.12,46700.0,20.322,20.3329,20.322,20.322,46700.0
2008-08-18 13:00:00,37.13,37.13,37.1,37.11,82200.0,20.3274,20.3274,20.311,20.3165,82200.0
2008-08-18 13:05:00,37.11,37.11,37.1,37.1,12000.0,20.3165,20.3165,20.311,20.311,12000.0
2008-08-18 13:10:00,37.1,37.1,37.04,37.04,27400.0,20.311,20.311,20.2782,20.2782,27400.0
2008-08-18 13:15:00,37.04,37.04,37.02,37.03,25100.0,20.2782,20.2782,20.2672,20.2727,25100.0
2008-08-18 13:20:00,37.03,37.04,37.01,37.02,30300.0,20.2727,20.2782,20.2617,20.2672,30300.0
2008-08-18 13:25:00,37.04,37.08,37.04,37.05,17600.0,20.2782,20.3001,20.2782,20.2836,17600.0
2008-08-18 13:30:00,37.05,37.06,37.04,37.04,14700.0,20.2836,20.2891,20.2782,20.2782,14700.0
2008-08-18 13:35:00,37.04,37.06,37.04,37.05,5200.0,20.2782,20.2891,20.2782,20.2836,5200.0
2008-08-18 13:40:00,37.05,37.06,37.05,37.06,10000.0,20.2836,20.2891,20.2836,20.2891,10000.0
2008-08-18 13:45:00,37.06,37.07,37.03,37.04,20400.0,20.2891,20.2946,20.2727,20.2782,20400.0
2008-08-18 13:50:00,37.03,37.03,37.01,37.02,9300.0,20.2727,20.2727,20.2617,20.2672,9300.0
2008-08-18 13:55:00,37.02,37.02,36.99,36.99,47500.0,20.2672,20.2672,20.2508,20.2508,47500.0
2008-08-18 14:00:00,36.98,36.98,36.96,36.97,31300.0,20.2453,20.2453,20.2344,20.2398,31300.0
2008-08-18 14:05:00,36.97,36.98,36.96,36.98,8600.0,20.2398,20.2453,20.2344,20.2453,8600.0
2008-08-18 14:10:00,36.98,37.0,36.98,37.0,18100.0,20.2453,20.2563,20.2453,20.2563,18100.0
2008-08-18 14:15:00,36.99,36.99,36.98,36.98,1700.0,20.2508,20.2508,20.2453,20.2453,1700.0
2008-08-18 14:20:00,36.97,36.99,36.97,36.98,10200.0,20.2398,20.2508,20.2398,20.2453,10200.0
2008-08-18 14:25:00,36.98,37.0,36.97,36.98,13300.0,20.2453,20.2563,20.2398,20.2453,13300.0
2008-08-18 14:30:00,36.98,37.0,36.98,36.99,21300.0,20.2453,20.2563,20.2453,20.2508,21300.0
2008-08-18 14:35:00,36.99,37.01,36.99,37.0,8500.0,20.2508,20.2617,20.2508,20.2563,8500.0
2008-08-18 14:40:00,37.0,37.02,37.0,37.01,5800.0,20.2563,20.2672,20.2563,20.2617,5800.0
2008-08-18 14:45:00,37.01,37.05,37.0,37.05,10500.0,20.2617,20.2836,20.2563,20.2836,10500.0
2008-08-18 14:50:00,37.05,37.05,37.04,37.04,5400.0,20.2836,20.2836,20.2782,20.2782,5400.0
2008-08-18 14:55:00,37.04,37.06,37.04,37.05,2300.0,20.2782,20.2891,20.2782,20.2836,2300.0
2008-08-18 15:00:00,37.05,37.06,37.0,37.01,19900.0,20.2836,20.2891,20.2563,20.2617,19900.0
2008-08-18 15:05:00,37.0,37.02,37.0,37.01,56900.0,20.2563,20.2672,20.2563,20.2617,56900.0
2008-08-18 15:10:00,37.02,37.03,37.01,37.03,10700.0,20.2672,20.2727,20.2617,20.2727,10700.0
2008-08-18 15:15:00,37.04,37.04,37.01,37.04,19800.0,20.2782,20.2782,20.2617,20.2782,19800.0
2008-08-18 15:20:00,37.03,37.06,36.99,37.06,17300.0,20.2727,20.2891,20.2508,20.2891,17300.0
2008-08-18 15:25:00,37.05,37.09,37.04,37.07,43000.0,20.2836,20.3055,20.2782,20.2946,43000.0
2008-08-18 15:30:00,37.07,37.08,37.05,37.06,50400.0,20.2946,20.3001,20.2836,20.2891,50400.0
2008-08-18 15:35:00,37.06,37.11,37.05,37.1,32300.0,20.2891,20.3165,20.2836,20.311,32300.0
2008-08-18 15:40:00,37.1,37.1,37.02,37.03,45800.0,20.311,20.311,20.2672,20.2727,45800.0
2008-08-18 15:45:00,37.03,37.03,36.99,37.01,58100.0,20.2727,20.2727,20.2508,20.2617,58100.0
2008-08-18 15:50:00,37.01,37.07,37.01,37.05,132400.0,20.2617,20.2946,20.2617,20.2836,132400.0
2008-08-18 15:55:00,37.06,37.11,37.05,37.1,256700.0,20.2891,20.3165,20.2836,20.311,256700.0
2008-08-19 09:30:00,37.15,37.15,36.95,37.04,52400.0,20.3384,20.3384,20.2289,20.2782,52400.0
2008-08-19 09:35:00,37.04,37.08,37.0,37.05,65600.0,20.2782,20.3001,20.2563,20.2836,65600.0
2008-08-19 09:40:00,37.04,37.08,37.02,37.08,68500.0,20.2782,20.3001,20.2672,20.3001,68500.0
2008-08-19 09:45:00,37.08,37.21,37.08,37.17,105300.0,20.3001,20.3712,20.3001,20.3493,105300.0
2008-08-19 09:50:00,37.17,37.22,37.16,37.18,52200.0,20.3493,20.3767,20.3439,20.3548,52200.0
2008-08-19 09:55:00,37.17,37.18,37.05,37.08,87300.0,20.3493,20.3548,20.2836,20.3001,87300.0
2008-08-19 10:00:00,37.07,37.11,37.06,37.1,55900.0,20.2946,20.3165,20.2891,20.311,55900.0
2008-08-19 10:05:00,37.09,37.1,37.06,37.06,43100.0,20.3055,20.311,20.2891,20.2891,43100.0
2008-08-19 10:10:00,37.07,37.08,37.06,37.06,31200.0,20.2946,20.3001,20.2891,20.2891,31200.0
2008-08-19 10:15:00,37.06,37.07,37.04,37.06,29200.0,20.2891,20.2946,20.2782,20.2891,29200.0
2008-08-19 10:20:00,37.06,37.07,37.05,37.06,31200.0,20.2891,20.2946,20.2836,20.2891,31200.0
2008-08-19 10:25:00,37.07,37.09,37.05,37.07,19600.0,20.2946,20.3055,20.2836,20.2946,19600.0
2008-08-19 10:30:00,37.07,37.11,37.06,37.1,21900.0,20.2946,20.3165,20.2891,20.311,21900.0
2008-08-19 10:35:00,37.1,37.13,37.1,37.12,11500.0,20.311,20.3274,20.311,20.322,11500.0
2008-08-19 10:40:00,37.12,37.15,37.1,37.11,29500.0,20.322,20.3384,20.311,20.3165,29500.0
2008-08-19 10:45:00,37.09,37.09,37.05,37.05,25000.0,20.3055,20.3055,20.2836,20.2836,25000.0
2008-08-19 10:50:00,37.04,37.05,37.01,37.02,49400.0,20.2782,20.2836,20.2617,20.2672,49400.0
2008-08-19 10:55:00,37.03,37.07,37.03,37.05,52600.0,20.2727,20.2946,20.2727,20.2836,52600.0
2008-08-19 11:00:00,37.05,37.05,37.03,37.03,14500.0,20.2836,20.2836,20.2727,20.2727,14500.0
2008-08-19 11:05:00,37.03,37.05,37.02,37.05,54000.0,20.2727,20.2836,20.2672,20.2836,54000.0
2008-08-19 11:10:00,37.06,37.07,37.04,37.06,28300.0,20.2891,20.2946,20.2782,20.2891,28300.0
2008-08-19 11:15:00,37.06,37.07,37.01,37.02,25300.0,20.2891,20.2946,20.2617,20.2672,25300.0
2008-08-19 11:20:00,37.02,37.07,37.02,37.07,22800.0,20.2672,20.2946,20.2672,20.2946,22800.0
2008-08-19 11:25:00,37.07,37.1,37.07,37.1,17300.0,20.2946,20.311,20.2946,20.311,17300.0
2008-08-19 11:30:00,37.09,37.1,37.08,37.08,9600.0,20.3055,20.311,20.3001,20.3001,9600.0
2008-08-19 11:35:00,37.08,37.08,37.01,37.04,8900.0,20.3001,20.3001,20.2617,20.2782,8900.0
2008-08-19 11:40:00,37.04,37.08,37.04,37.07,5700.0,20.2782,20.3001,20.2782,20.2946,5700.0
2008-08-19 11:45:00,37.08,37.09,37.07,37.09,10300.0,20.3001,20.3055,20.2946,20.3055,10300.0
2008-08-19 11:50:00,37.09,37.09,37.05,37.05,21500.0,20.3055,20.3055,20.2836,20.2836,21500.0
2008-08-19 11:55:00,37.05,37.05,37.01,37.05,24100.0,20.2836,20.2836,20.2617,20.2836,24100.0
2008-08-19 12:00:00,37.05,37.12,37.04,37.11,29000.0,20.2836,20.322,20.2782,20.3165,29000.0
2008-08-19 12:05:00,37.1,37.13,37.1,37.11,21600.0,20.311,20.3274,20.311,20.3165,21600.0
2008-08-19 12:10:00,37.11,37.13,37.11,37.12,21100.0,20.3165,20.3274,20.3165,20.322,21100.0
2008-08-19 12:15:00,37.12,37.12,37.11,37.12,20100.0,20.322,20.322,20.3165,20.322,20100.0
2008-08-19 12:20:00,37.12,37.14,37.12,37.14,7000.0,20.322,20.3329,20.322,20.3329,7000.0
2008-08-19 12:25:00,37.15,37.15,37.14,37.14,11100.0,20.3384,20.3384,20.3329,20.3329,11100.0
2008-08-19 12:30:00,37.14,37.14,37.11,37.11,4400.0,20.3329,20.3329,20.3165,20.3165,4400.0
2008-08-19 12:35:00,37.11,37.14,37.1,37.12,19400.0,20.3165,20.3329,20.311,20.322,19400.0
2008-08-19 12:40:00,37.12,37.13,37.1,37.13,21400.0,20.322,20.3274,20.311,20.3274,21400.0
2008-08-19 12:45:00,37.13,37.14,37.12,37.12,1800.0,20.3274,20.3329,20.322,20.322,1800.0
2008-08-19 12:50:00,37.12,37.14,37.12,37.13,5400.0,20.322,20.3329,20.322,20.3274,5400.0
2008-08-19 12:55:00,37.13,37.13,37.1,37.11,4700.0,20.3274,20.3274,20.311,20.3165,4700.0
2008-08-19 13:00:00,37.1,37.1,37.1,37.1,3000.0,20.311,20.311,20.311,20.311,3000.0
2008-08-19 13:05:00,37.1,37.1,37.09,37.1,12500.0,20.311,20.311,20.3055,20.311,12500.0
2008-08-19 13:10:00,37.1,37.13,37.1,37.13,7400.0,20.311,20.3274,20.311,20.3274,7400.0
2008-08-19 13:15:00,37.13,37.13,37.12,37.12,14700.0,20.3274,20.3274,20.322,20.322,14700.0
2008-08-19 13:20:00,37.13,37.15,37.13,37.14,19900.0,20.3274,20.3384,20.3274,20.3329,19900.0
2008-08-19 13:25:00,37.13,37.15,37.13,37.15,3800.0,20.3274,20.3384,20.3274,20.3384,3800.0
2008-08-19 13:30:00,37.14,37.16,37.14,37.15,21600.0,20.3329,20.3439,20.3329,20.3384,21600.0
2008-08-19 13:35:00,37.15,37.16,37.15,37.16,2000.0,20.3384,20.3439,20.3384,20.3439,2000.0
2008-08-19 13:40:00,37.15,37.16,37.15,37.15,17600.0,20.3384,20.3439,20.3384,20.3384,17600.0
2008-08-19 13:45:00,37.14,37.15,37.14,37.15,3800.0,20.3329,20.3384,20.3329,20.3384,3800.0
2008-08-19 13:50:00,37.15,37.15,37.13,37.14,14300.0,20.3384,20.3384,20.3274,20.3329,14300.0
2008-08-19 13:55:00,37.14,37.14,37.12,37.13,12800.0,20.3329,20.3329,20.322,20.3274,12800.0
2008-08-19 14:00:00,37.13,37.14,37.12,37.12,16400.0,20.3274,20.3329,20.322,20.322,16400.0
2008-08-19 14:05:00,37.12,37.12,37.1,37.12,9400.0,20.322,20.322,20.311,20.322,9400.0
2008-08-19 14:10:00,37.12,37.14,37.12,37.13,16300.0,20.322,20.3329,20.322,20.3274,16300.0
2008-08-19 14:15:00,37.14,37.14,37.12,37.13,8300.0,20.3329,20.3329,20.322,20.3274,8300.0
2008-08-19 14:20:00,37.13,37.15,37.12,37.13,11100.0,20.3274,20.3384,20.322,20.3274,11100.0
2008-08-19 14:25:00,37.13,37.14,37.13,37.13,3800.0,20.3274,20.3329,20.3274,20.3274,3800.0
2008-08-19 14:30:00,37.13,37.14,37.12,37.13,18900.0,20.3274,20.3329,20.322,20.3274,18900.0
2008-08-19 14:35:00,37.14,37.14,37.11,37.13,7300.0,20.3329,20.3329,20.3165,20.3274,7300.0
2008-08-19 14:40:00,37.13,37.13,37.11,37.12,35200.0,20.3274,20.3274,20.3165,20.322,35200.0
2008-08-19 14:45:00,37.12,37.15,37.12,37.15,12900.0,20.322,20.3384,20.322,20.3384,12900.0
2008-08-19 14:50:00,37.15,37.18,37.15,37.18,16200.0,20.3384,20.3548,20.3384,20.3548,16200.0
2008-08-19 14:55:00,37.17,37.19,37.16,37.19,14900.0,20.3493,20.3603,20.3439,20.3603,14900.0
2008-08-19 15:00:00,37.19,37.19,37.09,37.11,31300.0,20.3603,20.3603,20.3055,20.3165,31300.0
2008-08-19 15:05:00,37.1,37.13,37.1,37.12,39100.0,20.311,20.3274,20.311,20.322,39100.0
2008-08-19 15:10:00,37.11,37.13,37.1,37.13,37500.0,20.3165,20.3274,20.311,20.3274,37500.0
2008-08-19 15:15:00,37.12,37.13,37.1,37.11,46100.0,20.322,20.3274,20.311,20.3165,46100.0
2008-08-19 15:20:00,37.1,37.21,37.08,37.19,96800.0,20.311,20.3712,20.3001,20.3603,96800.0
2008-08-19 15:25:00,37.18,37.19,37.14,37.14,36500.0,20.3548,20.3603,20.3329,20.3329,36500.0
2008-08-19 15:30:00,37.14,37.15,37.07,37.09,29800.0,20.3329,20.3384,20.2946,20.3055,29800.0
2008-08-19 15:35:00,37.08,37.14,37.08,37.14,18200.0,20.3001,20.3329,20.3001,20.3329,18200.0
2008-08-19 15:40:00,37.13,37.16,37.12,37.15,45500.0,20.3274,20.3439,20.322,20.3384,45500.0
2008-08-19 15:45:00,37.14,37.16,37.13,37.15,35500.0,20.3329,20.3439,20.3274,20.3384,35500.0
2008-08-19 15:50:00,37.15,37.16,37.13,37.14,71200.0,20.3384,20.3439,20.3274,20.3329,71200.0
2008-08-19 15:55:00,37.14,37.17,37.12,37.16,69200.0,20.3329,20.3493,20.322,20.3439,69200.0
2008-08-20 09:30:00,37.12,37.3,36.95,36.95,49700.0,20.322,20.4205,20.2289,20.2289,49700.0
2008-08-20 09:35:00,36.94,37.08,36.94,37.08,32300.0,20.2234,20.3001,20.2234,20.3001,32300.0
2008-08-20 09:40:00,37.08,37.23,37.07,37.23,131700.0,20.3001,20.3822,20.2946,20.3822,131700.0
2008-08-20 09:45:00,37.22,37.26,37.2,37.23,78000.0,20.3767,20.3986,20.3658,20.3822,78000.0
2008-08-20 09:50:00,37.23,37.28,37.22,37.26,48400.0,20.3822,20.4096,20.3767,20.3986,48400.0
2008-08-20 09:55:00,37.26,37.29,37.26,37.28,37600.0,20.3986,20.415,20.3986,20.4096,37600.0
2008-08-20 10:00:00,37.27,37.28,37.2,37.2,62800.0,20.4041,20.4096,20.3658,20.3658,62800.0
2008-08-20 10:05:00,37.2,37.2,37.16,37.2,40200.0,20.3658,20.3658,20.3439,20.3658,40200.0
2008-08-20 10:10:00,37.2,37.25,37.2,37.24,45600.0,20.3658,20.3931,20.3658,20.3877,45600.0
2008-08-20 10:15:00,37.23,37.26,37.22,37.24,74700.0,20.3822,20.3986,20.3767,20.3877,74700.0
2008-08-20 10:20:00,37.24,37.27,37.24,37.24,41000.0,20.3877,20.4041,20.3877,20.3877,41000.0
2008-08-20 10:25:00,37.23,37.23,37.19,37.22,19800.0,20.3822,20.3822,20.3603,20.3767,19800.0
2008-08-20 10:30:00,37.21,37.22,37.21,37.21,57400.0,20.3712,20.3767,20.3712,20.3712,57400.0
2008-08-20 10:35:00,37.22,37.25,37.06,37.06,99200.0,20.3767,20.3931,20.2891,20.2891,99200.0
2008-08-20 10:40:00,37.06,37.22,37.04,37.21,145300.0,20.2891,20.3767,20.2782,20.3712,145300.0
2008-08-20 10:45:00,37.22,37.22,37.2,37.21,55100.0,20.3767,20.3767,20.3658,20.3712,55100.0
2008-08-20 10:50:00,37.21,37.21,37.16,37.16,60000.0,20.3712,20.3712,20.3439,20.3439,60000.0
2008-08-20 10:55:00,37.16,37.17,37.15,37.16,29600.0,20.3439,20.3493,20.3384,20.3439,29600.0
2008-08-20 11:00:00,37.16,37.19,37.16,37.18,58700.0,20.3439,20.3603,20.3439,20.3548,58700.0
2008-08-20 11:05:00,37.19,37.27,37.19,37.27,89800.0,20.3603,20.4041,20.3603,20.4041,89800.0
2008-08-20 11:10:00,37.27,37.28,37.24,37.26,115700.0,20.4041,20.4096,20.3877,20.3986,115700.0
2008-08-20 11:15:00,37.25,37.28,37.25,37.28,57600.0,20.3931,20.4096,20.3931,20.4096,57600.0
2008-08-20 11:20:00,37.27,37.33,37.26,37.32,61100.0,20.4041,20.4369,20.3986,20.4315,61100.0
2008-08-20 11:25:00,37.32,37.33,37.31,37.32,31300.0,20.4315,20.4369,20.426,20.4315,31300.0
2008-08-20 11:30:00,37.31,37.35,37.31,37.34,17500.0,20.426,20.4479,20.426,20.4424,17500.0
2008-08-20 11:35:00,37.34,37.37,37.33,37.37,34800.0,20.4424,20.4588,20.4369,20.4588,34800.0
2008-08-20 11:40:00,37.37,37.37,37.35,37.36,16200.0,20.4588,20.4588,20.4479,20.4534,16200.0
2008-08-20 11:45:00,37.36,37.36,37.33,37.34,35500.0,20.4534,20.4534,20.4369,20.4424,35500.0
2008-08-20 11:50:00,37.33,37.34,37.32,37.33,59200.0,20.4369,20.4424,20.4315,20.4369,59200.0
2008-08-20 11:55:00,37.32,37.32,37.31,37.31,7300.0,20.4315,20.4315,20.426,20.426,7300.0
2008-08-20 12:00:00,37.31,37.33,37.29,37.3,52100.0,20.426,20.4369,20.415,20.4205,52100.0
2008-08-20 12:05:00,37.29,37.29,37.26,37.26,31800.0,20.415,20.415,20.3986,20.3986,31800.0
2008-08-20 12:10:00,37.26,37.27,37.25,37.25,27100.0,20.3986,20.4041,20.3931,20.3931,27100.0
2008-08-20 12:15:00,37.26,37.27,37.26,37.26,27100.0,20.3986,20.4041,20.3986,20.3986,27100.0
2008-08-20 12:20:00,37.26,37.28,37.25,37.28,38500.0,20.3986,20.4096,20.3931,20.4096,38500.0
2008-08-20 12:25:00,37.27,37.32,37.27,37.31,14300.0,20.4041,20.4315,20.4041,20.426,14300.0
2008-08-20 12:30:00,37.32,37.34,37.32,37.32,19400.0,20.4315,20.4424,20.4315,20.4315,19400.0
2008-08-20 12:35:00,37.33,37.34,37.29,37.31,36300.0,20.4369,20.4424,20.415,20.426,36300.0
2008-08-20 12:40:00,37.29,37.3,37.27,37.29,13100.0,20.415,20.4205,20.4041,20.415,13100.0
2008-08-20 12:45:00,37.29,37.3,37.28,37.29,44100.0,20.415,20.4205,20.4096,20.415,44100.0
2008-08-20 12:50:00,37.29,37.29,37.27,37.28,15700.0,20.415,20.415,20.4041,20.4096,15700.0
2008-08-20 12:55:00,37.28,37.28,37.27,37.27,14800.0,20.4096,20.4096,20.4041,20.4041,14800.0
2008-08-20 13:00:00,37.27,37.28,37.25,37.25,9900.0,20.4041,20.4096,20.3931,20.3931,9900.0
2008-08-20 13:05:00,37.25,37.26,37.25,37.26,2000.0,20.3931,20.3986,20.3931,20.3986,2000.0
2008-08-20 13:10:00,37.26,37.28,37.25,37.26,33200.0,20.3986,20.4096,20.3931,20.3986,33200.0
2008-08-20 13:15:00,37.25,37.26,37.24,37.25,8100.0,20.3931,20.3986,20.3877,20.3931,8100.0
2008-08-20 13:20:00,37.26,37.28,37.26,37.27,25000.0,20.3986,20.4096,20.3986,20.4041,25000.0
2008-08-20 13:25:00,37.26,37.27,37.25,37.26,23600.0,20.3986,20.4041,20.3931,20.3986,23600.0
2008-08-20 13:30:00,37.26,37.26,37.24,37.25,7800.0,20.3986,20.3986,20.3877,20.3931,7800.0
2008-08-20 13:35:00,37.25,37.25,37.23,37.23,11400.0,20.3931,20.3931,20.3822,20.3822,11400.0
2008-08-20 13:40:00,37.23,37.23,37.22,37.22,7100.0,20.3822,20.3822,20.3767,20.3767,7100.0
2008-08-20 13:45:00,37.21,37.24,37.21,37.23,7500.0,20.3712,20.3877,20.3712,20.3822,7500.0
2008-08-20 13:50:00,37.24,37.24,37.22,37.22,1900.0,20.3877,20.3877,20.3767,20.3767,1900.0
2008-08-20 13:55:00,37.22,37.23,37.22,37.23,2400.0,20.3767,20.3822,20.3767,20.3822,2400.0
2008-08-20 14:00:00,37.23,37.23,37.2,37.22,9700.0,20.3822,20.3822,20.3658,20.3767,9700.0
2008-08-20 14:05:00,37.22,37.23,37.21,37.21,12200.0,20.3767,20.3822,20.3712,20.3712,12200.0
2008-08-20 14:10:00,37.21,37.22,37.2,37.2,3400.0,20.3712,20.3767,20.3658,20.3658,3400.0
2008-08-20 14:15:00,37.21,37.22,37.19,37.2,22800.0,20.3712,20.3767,20.3603,20.3658,22800.0
2008-08-20 14:20:00,37.2,37.21,37.19,37.21,12600.0,20.3658,20.3712,20.3603,20.3712,12600.0
2008-08-20 14:25:00,37.2,37.22,37.19,37.19,19200.0,20.3658,20.3767,20.3603,20.3603,19200.0
2008-08-20 14:30:00,37.19,37.19,37.18,37.18,16300.0,20.3603,20.3603,20.3548,20.3548,16300.0
2008-08-20 14:35:00,37.19,37.21,37.18,37.19,36600.0,20.3603,20.3712,20.3548,20.3603,36600.0
2008-08-20 14:40:00,37.19,37.21,37.18,37.21,9000.0,20.3603,20.3712,20.3548,20.3712,9000.0
2008-08-20 14:45:00,37.22,37.22,37.2,37.2,16700.0,20.3767,20.3767,20.3658,20.3658,16700.0
2008-08-20 14:50:00,37.2,37.23,37.19,37.23,48600.0,20.3658,20.3822,20.3603,20.3822,48600.0
2008-08-20 14:55:00,37.24,37.24,37.22,37.22,20000.0,20.3877,20.3877,20.3767,20.3767,20000.0
2008-08-20 15:00:00,37.22,37.28,37.22,37.26,29900.0,20.3767,20.4096,20.3767,20.3986,29900.0
2008-08-20 15:05:00,37.26,37.26,37.24,37.26,31700.0,20.3986,20.3986,20.3877,20.3986,31700.0
2008-08-20 15:10:00,37.26,37.27,37.24,37.26,24900.0,20.3986,20.4041,20.3877,20.3986,24900.0
2008-08-20 15:15:00,37.27,37.27,37.25,37.25,37300.0,20.4041,20.4041,20.3931,20.3931,37300.0
2008-08-20 15:20:00,37.24,37.28,37.21,37.25,363500.0,20.3877,20.4096,20.3712,20.3931,363500.0
2008-08-20 15:25:00,37.25,37.28,37.25,37.26,21900.0,20.3931,20.4096,20.3931,20.3986,21900.0
2008-08-20 15:30:00,37.26,37.28,37.21,37.21,36400.0,20.3986,20.4096,20.3712,20.3712,36400.0
2008-08-20 15:35:00,37.21,37.24,37.2,37.22,58400.0,20.3712,20.3877,20.3658,20.3767,58400.0
2008-08-20 15:40:00,37.22,37.3,37.22,37.3,37400.0,20.3767,20.4205,20.3767,20.4205,37400.0
2008-08-20 15:45:00,37.3,37.33,37.29,37.33,99100.0,20.4205,20.4369,20.415,20.4369,99100.0
2008-08-20 15:50:00,37.33,37.37,37.33,37.36,97300.0,20.4369,20.4588,20.4369,20.4534,97300.0
2008-08-20 15:55:00,37.37,37.39,37.36,37.37,171100.0,20.4588,20.4698,20.4534,20.4588,171100.0
2008-08-21 09:30:00,37.15,37.32,37.09,37.23,29500.0,20.3384,20.4315,20.3055,20.3822,29500.0
2008-08-21 09:35:00,37.22,37.45,37.22,37.38,59400.0,20.3767,20.5026,20.3767,20.4643,59400.0
2008-08-21 09:40:00,37.37,37.44,37.33,37.44,47700.0,20.4588,20.4972,20.4369,20.4972,47700.0
2008-08-21 09:45:00,37.43,37.49,37.39,37.41,68600.0,20.4917,20.5245,20.4698,20.4807,68600.0
2008-08-21 09:50:00,37.41,37.59,37.41,37.59,170400.0,20.4807,20.5793,20.4807,20.5793,170400.0
2008-08-21 09:55:00,37.59,37.66,37.59,37.64,54800.0,20.5793,20.6176,20.5793,20.6067,54800.0
2008-08-21 10:00:00,37.64,37.67,37.52,37.52,83800.0,20.6067,20.6231,20.541,20.541,83800.0
2008-08-21 10:05:00,37.52,37.54,37.49,37.5,70000.0,20.541,20.5519,20.5245,20.53,70000.0
2008-08-21 10:10:00,37.5,37.51,37.44,37.47,40800.0,20.53,20.5355,20.4972,20.5136,40800.0
2008-08-21 10:15:00,37.48,37.58,37.47,37.58,133300.0,20.5191,20.5738,20.5136,20.5738,133300.0
2008-08-21 10:20:00,37.58,37.64,37.58,37.61,380000.0,20.5738,20.6067,20.5738,20.5902,380000.0
2008-08-21 10:25:00,37.62,37.62,37.56,37.56,75200.0,20.5957,20.5957,20.5629,20.5629,75200.0
2008-08-21 10:30:00,37.56,37.56,37.47,37.5,80300.0,20.5629,20.5629,20.5136,20.53,80300.0
2008-08-21 10:35:00,37.51,37.54,37.5,37.53,92100.0,20.5355,20.5519,20.53,20.5464,92100.0
2008-08-21 10:40:00,37.54,37.55,37.46,37.48,90600.0,20.5519,20.5574,20.5081,20.5191,90600.0
2008-08-21 10:45:00,37.48,37.52,37.47,37.51,56500.0,20.5191,20.541,20.5136,20.5355,56500.0
2008-08-21 10:50:00,37.5,37.51,37.46,37.48,51700.0,20.53,20.5355,20.5081,20.5191,51700.0
2008-08-21 10:55:00,37.49,37.54,37.48,37.54,43900.0,20.5245,20.5519,20.5191,20.5519,43900.0
2008-08-21 11:00:00,37.54,37.55,37.53,37.55,38200.0,20.5519,20.5574,20.5464,20.5574,38200.0
2008-08-21 11:05:00,37.55,37.57,37.5,37.57,126200.0,20.5574,20.5683,20.53,20.5683,126200.0
2008-08-21 11:10:00,37.57,37.69,37.57,37.68,75200.0,20.5683,20.634,20.5683,20.6285,75200.0
2008-08-21 11:15:00,37.68,37.68,37.63,37.63,17200.0,20.6285,20.6285,20.6012,20.6012,17200.0
2008-08-21 11:20:00,37.63,37.66,37.62,37.63,38900.0,20.6012,20.6176,20.5957,20.6012,38900.0
2008-08-21 11:25:00,37.63,37.7,37.63,37.69,34500.0,20.6012,20.6395,20.6012,20.634,34500.0
2008-08-21 11:30:00,37.69,37.69,37.63,37.63,20900.0,20.634,20.634,20.6012,20.6012,20900.0
2008-08-21 11:35:00,37.64,37.65,37.57,37.57,11100.0,20.6067,20.6121,20.5683,20.5683,11100.0
2008-08-21 11:40:00,37.57,37.66,37.57,37.64,69800.0,20.5683,20.6176,20.5683,20.6067,69800.0
2008-08-21 11:45:00,37.64,37.68,37.6,37.61,20400.0,20.6067,20.6285,20.5848,20.5902,20400.0
2008-08-21 11:50:00,37.61,37.63,37.6,37.63,12100.0,20.5902,20.6012,20.5848,20.6012,12100.0
2008-08-21 11:55:00,37.63,37.64,37.61,37.62,28200.0,20.6012,20.6067,20.5902,20.5957,28200.0
2008-08-21 12:00:00,37.63,37.67,37.62,37.67,15800.0,20.6012,20.6231,20.5957,20.6231,15800.0
2008-08-21 12:05:00,37.68,37.68,37.64,37.64,12300.0,20.6285,20.6285,20.6067,20.6067,12300.0
2008-08-21 12:10:00,37.65,37.65,37.63,37.64,22800.0,20.6121,20.6121,20.6012,20.6067,22800.0
2008-08-21 12:15:00,37.64,37.65,37.63,37.65,8600.0,20.6067,20.6121,20.6012,20.6121,8600.0
2008-08-21 12:20:00,37.65,37.65,37.61,37.61,14000.0,20.6121,20.6121,20.5902,20.5902,14000.0
2008-08-21 12:25:00,37.61,37.63,37.6,37.63,11300.0,20.5902,20.6012,20.5848,20.6012,11300.0
2008-08-21 12:30:00,37.63,37.63,37.62,37.63,1200.0,20.6012,20.6012,20.5957,20.6012,1200.0
2008-08-21 12:35:00,37.63,37.64,37.61,37.63,150200.0,20.6012,20.6067,20.5902,20.6012,150200.0
2008-08-21 12:40:00,37.63,37.64,37.62,37.64,3100.0,20.6012,20.6067,20.5957,20.6067,3100.0
2008-08-21 12:45:00,37.64,37.66,37.63,37.66,4400.0,20.6067,20.6176,20.6012,20.6176,4400.0
2008-08-21 12:50:00,37.67,37.67,37.64,37.66,11200.0,20.6231,20.6231,20.6067,20.6176,11200.0
2008-08-21 12:55:00,37.66,37.69,37.66,37.69,1500.0,20.6176,20.634,20.6176,20.634,1500.0
2008-08-21 13:00:00,37.69,37.69,37.67,37.69,9700.0,20.634,20.634,20.6231,20.634,9700.0
2008-08-21 13:05:00,37.69,37.69,37.67,37.69,6800.0,20.634,20.634,20.6231,20.634,6800.0
2008-08-21 13:10:00,37.68,37.69,37.66,37.69,11900.0,20.6285,20.634,20.6176,20.634,11900.0
2008-08-21 13:15:00,37.69,37.7,37.68,37.7,20500.0,20.634,20.6395,20.6285,20.6395,20500.0
2008-08-21 13:20:00,37.7,37.71,37.69,37.7,21800.0,20.6395,20.645,20.634,20.6395,21800.0
2008-08-21 13:25:00,37.7,37.7,37.68,37.69,20100.0,20.6395,20.6395,20.6285,20.634,20100.0
2008-08-21 13:30:00,37.69,37.69,37.69,37.69,2100.0,20.634,20.634,20.634,20.634,2100.0
2008-08-21 13:35:00,37.69,37.71,37.69,37.71,7500.0,20.634,20.645,20.634,20.645,7500.0
2008-08-21 13:40:00,37.71,37.71,37.69,37.69,8400.0,20.645,20.645,20.634,20.634,8400.0
2008-08-21 13:45:00,37.7,37.7,37.67,37.68,11100.0,20.6395,20.6395,20.6231,20.6285,11100.0
2008-08-21 13:50:00,37.68,37.68,37.66,37.67,18200.0,20.6285,20.6285,20.6176,20.6231,18200.0
2008-08-21 13:55:00,37.68,37.69,37.68,37.69,4500.0,20.6285,20.634,20.6285,20.634,4500.0
2008-08-21 14:00:00,37.69,37.72,37.68,37.72,5700.0,20.634,20.6504,20.6285,20.6504,5700.0
2008-08-21 14:05:00,37.72,37.74,37.72,37.74,17100.0,20.6504,20.6614,20.6504,20.6614,17100.0
2008-08-21 14:10:00,37.74,37.78,37.74,37.78,8400.0,20.6614,20.6833,20.6614,20.6833,8400.0
2008-08-21 14:15:00,37.78,37.78,37.74,37.74,25500.0,20.6833,20.6833,20.6614,20.6614,25500.0
2008-08-21 14:20:00,37.74,37.75,37.72,37.73,12900.0,20.6614,20.6669,20.6504,20.6559,12900.0
2008-08-21 14:25:00,37.74,37.75,37.73,37.74,8200.0,20.6614,20.6669,20.6559,20.6614,8200.0
2008-08-21 14:30:00,37.74,37.79,37.74,37.78,25300.0,20.6614,20.6888,20.6614,20.6833,25300.0
2008-08-21 14:35:00,37.78,37.8,37.78,37.8,11000.0,20.6833,20.6942,20.6833,20.6942,11000.0
2008-08-21 14:40:00,37.8,37.85,37.8,37.84,29800.0,20.6942,20.7216,20.6942,20.7161,29800.0
2008-08-21 14:45:00,37.84,37.88,37.83,37.86,58100.0,20.7161,20.738,20.7107,20.7271,58100.0
2008-08-21 14:50:00,37.86,37.87,37.85,37.85,34400.0,20.7271,20.7326,20.7216,20.7216,34400.0
2008-08-21 14:55:00,37.84,37.84,37.8,37.8,69600.0,20.7161,20.7161,20.6942,20.6942,69600.0
2008-08-21 15:00:00,37.81,37.81,37.79,37.8,14000.0,20.6997,20.6997,20.6888,20.6942,14000.0
2008-08-21 15:05:00,37.8,37.8,37.78,37.79,13900.0,20.6942,20.6942,20.6833,20.6888,13900.0
2008-08-21 15:10:00,37.78,37.82,37.78,37.79,24500.0,20.6833,20.7052,20.6833,20.6888,24500.0
2008-08-21 15:15:00,37.78,37.79,37.76,37.76,7400.0,20.6833,20.6888,20.6723,20.6723,7400.0
2008-08-21 15:20:00,37.76,37.77,37.73,37.77,18200.0,20.6723,20.6778,20.6559,20.6778,18200.0
2008-08-21 15:25:00,37.77,37.78,37.75,37.78,105000.0,20.6778,20.6833,20.6669,20.6833,105000.0
2008-08-21 15:30:00,37.78,37.79,37.76,37.78,181700.0,20.6833,20.6888,20.6723,20.6833,181700.0
2008-08-21 15:35:00,37.79,37.79,37.74,37.76,28400.0,20.6888,20.6888,20.6614,20.6723,28400.0
2008-08-21 15:40:00,37.76,37.77,37.74,37.75,52800.0,20.6723,20.6778,20.6614,20.6669,52800.0
2008-08-21 15:45:00,37.74,37.75,37.7,37.71,55200.0,20.6614,20.6669,20.6395,20.645,55200.0
2008-08-21 15:50:00,37.71,37.73,37.7,37.73,145000.0,20.645,20.6559,20.6395,20.6559,145000.0
2008-08-21 15:55:00,37.73,37.79,37.73,37.75,83000.0,20.6559,20.6888,20.6559,20.6669,83000.0
2008-08-22 09:30:00,37.86,37.99,37.81,37.84,45400.0,20.7271,20.7983,20.6997,20.7161,45400.0
2008-08-22 09:35:00,37.84,37.84,37.76,37.78,38500.0,20.7161,20.7161,20.6723,20.6833,38500.0
2008-08-22 09:40:00,37.78,37.85,37.75,37.84,61900.0,20.6833,20.7216,20.6669,20.7161,61900.0
2008-08-22 09:45:00,37.85,37.9,37.85,37.88,69000.0,20.7216,20.749,20.7216,20.738,69000.0
2008-08-22 09:50:00,37.88,37.88,37.77,37.77,33300.0,20.738,20.738,20.6778,20.6778,33300.0
2008-08-22 09:55:00,37.78,37.84,37.77,37.84,57400.0,20.6833,20.7161,20.6778,20.7161,57400.0
2008-08-22 10:00:00,37.85,37.92,37.85,37.92,83700.0,20.7216,20.7599,20.7216,20.7599,83700.0
2008-08-22 10:05:00,37.92,38.03,37.92,37.99,68700.0,20.7599,20.8202,20.7599,20.7983,68700.0
2008-08-22 10:10:00,37.99,37.99,37.93,37.96,20200.0,20.7983,20.7983,20.7654,20.7818,20200.0
2008-08-22 10:15:00,37.96,38.01,37.96,37.99,40900.0,20.7818,20.8092,20.7818,20.7983,40900.0
2008-08-22 10:20:00,37.98,37.98,37.9,37.91,19900.0,20.7928,20.7928,20.749,20.7545,19900.0
2008-08-22 10:25:00,37.9,37.91,37.89,37.9,54100.0,20.749,20.7545,20.7435,20.749,54100.0
2008-08-22 10:30:00,37.9,37.9,37.88,37.88,5600.0,20.749,20.749,20.738,20.738,5600.0
2008-08-22 10:35:00,37.88,37.88,37.87,37.87,21200.0,20.738,20.738,20.7326,20.7326,21200.0
2008-08-22 10:40:00,37.87,37.87,37.85,37.85,27400.0,20.7326,20.7326,20.7216,20.7216,27400.0
2008-08-22 10:45:00,37.85,37.87,37.85,37.87,15400.0,20.7216,20.7326,20.7216,20.7326,15400.0
2008-08-22 10:50:00,37.87,37.87,37.85,37.86,7100.0,20.7326,20.7326,20.7216,20.7271,7100.0
2008-08-22 10:55:00,37.86,37.87,37.85,37.86,17100.0,20.7271,20.7326,20.7216,20.7271,17100.0
2008-08-22 11:00:00,37.87,37.89,37.85,37.89,25600.0,20.7326,20.7435,20.7216,20.7435,25600.0
2008-08-22 11:05:00,37.89,37.9,37.89,37.9,4000.0,20.7435,20.749,20.7435,20.749,4000.0
2008-08-22 11:10:00,37.9,37.93,37.9,37.91,25800.0,20.749,20.7654,20.749,20.7545,25800.0
2008-08-22 11:15:00,37.92,37.93,37.89,37.9,17800.0,20.7599,20.7654,20.7435,20.749,17800.0
2008-08-22 11:20:00,37.9,37.91,37.89,37.9,7400.0,20.749,20.7545,20.7435,20.749,7400.0
2008-08-22 11:25:00,37.89,37.9,37.88,37.88,2200.0,20.7435,20.749,20.738,20.738,2200.0
2008-08-22 11:30:00,37.89,37.9,37.87,37.87,5800.0,20.7435,20.749,20.7326,20.7326,5800.0
2008-08-22 11:35:00,37.88,37.9,37.88,37.88,5900.0,20.738,20.749,20.738,20.738,5900.0
2008-08-22 11:40:00,37.88,37.9,37.87,37.9,23100.0,20.738,20.749,20.7326,20.749,23100.0
2008-08-22 11:45:00,37.9,37.91,37.89,37.9,4400.0,20.749,20.7545,20.7435,20.749,4400.0
2008-08-22 11:50:00,37.9,37.9,37.89,37.9,2000.0,20.749,20.749,20.7435,20.749,2000.0
2008-08-22 11:55:00,37.9,37.9,37.87,37.9,8600.0,20.749,20.749,20.7326,20.749,8600.0
2008-08-22 12:00:00,37.9,37.9,37.86,37.86,23400.0,20.749,20.749,20.7271,20.7271,23400.0
2008-08-22 12:05:00,37.86,37.88,37.86,37.86,9700.0,20.7271,20.738,20.7271,20.7271,9700.0
2008-08-22 12:10:00,37.86,37.86,37.85,37.86,4400.0,20.7271,20.7271,20.7216,20.7271,4400.0
2008-08-22 12:15:00,37.86,37.87,37.86,37.87,10900.0,20.7271,20.7326,20.7271,20.7326,10900.0
2008-08-22 12:20:00,37.86,37.86,37.84,37.85,11100.0,20.7271,20.7271,20.7161,20.7216,11100.0
2008-08-22 12:25:00,37.85,37.86,37.84,37.84,9400.0,20.7216,20.7271,20.7161,20.7161,9400.0
2008-08-22 12:30:00,37.84,37.87,37.83,37.87,13100.0,20.7161,20.7326,20.7107,20.7326,13100.0
2008-08-22 12:35:00,37.87,37.87,37.83,37.83,14100.0,20.7326,20.7326,20.7107,20.7107,14100.0
2008-08-22 12:40:00,37.83,37.84,37.81,37.81,17700.0,20.7107,20.7161,20.6997,20.6997,17700.0
2008-08-22 12:45:00,37.81,37.82,37.79,37.79,19700.0,20.6997,20.7052,20.6888,20.6888,19700.0
2008-08-22 12:50:00,37.79,37.79,37.77,37.78,32000.0,20.6888,20.6888,20.6778,20.6833,32000.0
2008-08-22 12:55:00,37.78,37.78,37.77,37.78,1500.0,20.6833,20.6833,20.6778,20.6833,1500.0
2008-08-22 13:00:00,37.78,37.83,37.78,37.82,33900.0,20.6833,20.7107,20.6833,20.7052,33900.0
2008-08-22 13:05:00,37.82,37.83,37.82,37.82,5600.0,20.7052,20.7107,20.7052,20.7052,5600.0
2008-08-22 13:10:00,37.82,37.83,37.82,37.83,5700.0,20.7052,20.7107,20.7052,20.7107,5700.0
2008-08-22 13:15:00,37.83,37.85,37.83,37.84,2500.0,20.7107,20.7216,20.7107,20.7161,2500.0
2008-08-22 13:20:00,37.85,37.85,37.83,37.84,2400.0,20.7216,20.7216,20.7107,20.7161,2400.0
2008-08-22 13:25:00,37.84,37.85,37.84,37.84,2800.0,20.7161,20.7216,20.7161,20.7161,2800.0
2008-08-22 13:30:00,37.85,37.85,37.84,37.85,2900.0,20.7216,20.7216,20.7161,20.7216,2900.0
2008-08-22 13:35:00,37.84,37.84,37.83,37.84,4100.0,20.7161,20.7161,20.7107,20.7161,4100.0
2008-08-22 13:40:00,37.85,37.88,37.85,37.88,2400.0,20.7216,20.738,20.7216,20.738,2400.0
2008-08-22 13:45:00,37.88,37.89,37.88,37.89,3000.0,20.738,20.7435,20.738,20.7435,3000.0
2008-08-22 13:50:00,37.89,37.9,37.89,37.9,5400.0,20.7435,20.749,20.7435,20.749,5400.0
2008-08-22 13:55:00,37.9,37.9,37.89,37.9,2800.0,20.749,20.749,20.7435,20.749,2800.0
2008-08-22 14:00:00,37.9,37.9,37.87,37.87,4800.0,20.749,20.749,20.7326,20.7326,4800.0
2008-08-22 14:05:00,37.87,37.88,37.86,37.86,6100.0,20.7326,20.738,20.7271,20.7271,6100.0
2008-08-22 14:10:00,37.86,37.86,37.86,37.86,700.0,20.7271,20.7271,20.7271,20.7271,700.0
2008-08-22 14:15:00,37.86,37.86,37.86,37.86,5800.0,20.7271,20.7271,20.7271,20.7271,5800.0
2008-08-22 14:20:00,37.86,37.9,37.86,37.89,4700.0,20.7271,20.749,20.7271,20.7435,4700.0
2008-08-22 14:25:00,37.89,37.89,37.79,37.79,564500.0,20.7435,20.7435,20.6888,20.6888,564500.0
2008-08-22 14:30:00,37.78,37.81,37.78,37.81,14300.0,20.6833,20.6997,20.6833,20.6997,14300.0
2008-08-22 14:35:00,37.81,37.84,37.81,37.84,11700.0,20.6997,20.7161,20.6997,20.7161,11700.0
2008-08-22 14:40:00,37.84,37.88,37.84,37.85,72200.0,20.7161,20.738,20.7161,20.7216,72200.0
2008-08-22 14:45:00,37.84,37.84,37.77,37.77,64800.0,20.7161,20.7161,20.6778,20.6778,64800.0
2008-08-22 14:50:00,37.78,37.78,37.77,37.77,4600.0,20.6833,20.6833,20.6778,20.6778,4600.0
2008-08-22 14:55:00,37.78,37.79,37.78,37.79,3200.0,20.6833,20.6888,20.6833,20.6888,3200.0
2008-08-22 15:00:00,37.79,37.81,37.78,37.8,4800.0,20.6888,20.6997,20.6833,20.6942,4800.0
2008-08-22 15:05:00,37.8,37.8,37.78,37.79,8700.0,20.6942,20.6942,20.6833,20.6888,8700.0
2008-08-22 15:10:00,37.8,37.86,37.8,37.86,12000.0,20.6942,20.7271,20.6942,20.7271,12000.0
2008-08-22 15:15:00,37.86,37.86,37.85,37.86,15400.0,20.7271,20.7271,20.7216,20.7271,15400.0
2008-08-22 15:20:00,37.85,37.85,37.83,37.83,6600.0,20.7216,20.7216,20.7107,20.7107,6600.0
2008-08-22 15:25:00,37.84,37.84,37.83,37.83,600.0,20.7161,20.7161,20.7107,20.7107,600.0
2008-08-22 15:30:00,37.83,37.86,37.82,37.86,13400.0,20.7107,20.7271,20.7052,20.7271,13400.0
2008-08-22 15:35:00,37.85,37.87,37.84,37.84,31200.0,20.7216,20.7326,20.7161,20.7161,31200.0
2008-08-22 15:40:00,37.84,37.86,37.83,37.84,54400.0,20.7161,20.7271,20.7107,20.7161,54400.0
2008-08-22 15:45:00,37.84,37.85,37.83,37.83,18600.0,20.7161,20.7216,20.7107,20.7107,18600.0
2008-08-22 15:50:00,37.83,37.86,37.83,37.84,72600.0,20.7107,20.7271,20.7107,20.7161,72600.0
2008-08-22 15:55:00,37.85,37.86,37.82,37.83,72600.0,20.7216,20.7271,20.7052,20.7107,72600.0
2008-08-25 09:30:00,37.95,37.96,37.69,37.78,38100.0,20.7764,20.7818,20.634,20.6833,38100.0
2008-08-25 09:35:00,37.78,37.78,37.7,37.73,20500.0,20.6833,20.6833,20.6395,20.6559,20500.0
2008-08-25 09:40:00,37.74,37.77,37.72,37.73,18300.0,20.6614,20.6778,20.6504,20.6559,18300.0
2008-08-25 09:45:00,37.71,37.76,37.65,37.75,54200.0,20.645,20.6723,20.6121,20.6669,54200.0
2008-08-25 09:50:00,37.74,37.76,37.7,37.7,21500.0,20.6614,20.6723,20.6395,20.6395,21500.0
2008-08-25 09:55:00,37.69,37.69,37.58,37.59,38900.0,20.634,20.634,20.5738,20.5793,38900.0
2008-08-25 10:00:00,37.6,37.68,37.56,37.56,99300.0,20.5848,20.6285,20.5629,20.5629,99300.0
2008-08-25 10:05:00,37.57,37.63,37.55,37.59,39900.0,20.5683,20.6012,20.5574,20.5793,39900.0
2008-08-25 10:10:00,37.57,37.6,37.56,37.59,30900.0,20.5683,20.5848,20.5629,20.5793,30900.0
2008-08-25 10:15:00,37.59,37.61,37.58,37.61,43500.0,20.5793,20.5902,20.5738,20.5902,43500.0
2008-08-25 10:20:00,37.6,37.6,37.58,37.58,6300.0,20.5848,20.5848,20.5738,20.5738,6300.0
2008-08-25 10:25:00,37.58,37.58,37.48,37.49,39500.0,20.5738,20.5738,20.5191,20.5245,39500.0
2008-08-25 10:30:00,37.49,37.54,37.49,37.53,15500.0,20.5245,20.5519,20.5245,20.5464,15500.0
2008-08-25 10:35:00,37.52,37.52,37.49,37.49,14700.0,20.541,20.541,20.5245,20.5245,14700.0
2008-08-25 10:40:00,37.49,37.5,37.49,37.49,9300.0,20.5245,20.53,20.5245,20.5245,9300.0
2008-08-25 10:45:00,37.49,37.49,37.46,37.47,23500.0,20.5245,20.5245,20.5081,20.5136,23500.0
2008-08-25 10:50:00,37.46,37.47,37.45,37.45,12500.0,20.5081,20.5136,20.5026,20.5026,12500.0
2008-08-25 10:55:00,37.45,37.46,37.45,37.45,3200.0,20.5026,20.5081,20.5026,20.5026,3200.0
2008-08-25 11:00:00,37.44,37.45,37.44,37.44,10500.0,20.4972,20.5026,20.4972,20.4972,10500.0
2008-08-25 11:05:00,37.44,37.45,37.41,37.41,21400.0,20.4972,20.5026,20.4807,20.4807,21400.0
2008-08-25 11:10:00,37.41,37.41,37.39,37.39,16600.0,20.4807,20.4807,20.4698,20.4698,16600.0
2008-08-25 11:15:00,37.39,37.4,37.38,37.4,29300.0,20.4698,20.4753,20.4643,20.4753,29300.0
2008-08-25 11:20:00,37.4,37.42,37.4,37.41,23600.0,20.4753,20.4862,20.4753,20.4807,23600.0
2008-08-25 11:25:00,37.42,37.45,37.42,37.45,9600.0,20.4862,20.5026,20.4862,20.5026,9600.0
2008-08-25 11:30:00,37.46,37.46,37.43,37.45,11100.0,20.5081,20.5081,20.4917,20.5026,11100.0
2008-08-25 11:35:00,37.46,37.47,37.46,37.47,4200.0,20.5081,20.5136,20.5081,20.5136,4200.0
2008-08-25 11:40:00,37.48,37.52,37.48,37.52,86600.0,20.5191,20.541,20.5191,20.541,86600.0
2008-08-25 11:45:00,37.53,37.54,37.53,37.54,9800.0,20.5464,20.5519,20.5464,20.5519,9800.0
2008-08-25 11:50:00,37.54,37.54,37.5,37.5,32300.0,20.5519,20.5519,20.53,20.53,32300.0
2008-08-25 11:55:00,37.5,37.5,37.35,37.36,49500.0,20.53,20.53,20.4479,20.4534,49500.0
2008-08-25 12:00:00,37.36,37.39,37.36,37.36,24800.0,20.4534,20.4698,20.4534,20.4534,24800.0
2008-08-25 12:05:00,37.36,37.37,37.35,37.36,15000.0,20.4534,20.4588,20.4479,20.4534,15000.0
2008-08-25 12:10:00,37.36,37.36,37.35,37.35,50400.0,20.4534,20.4534,20.4479,20.4479,50400.0
2008-08-25 12:15:00,37.35,37.35,37.3,37.32,22000.0,20.4479,20.4479,20.4205,20.4315,22000.0
2008-08-25 12:20:00,37.32,37.32,37.31,37.32,6200.0,20.4315,20.4315,20.426,20.4315,6200.0
2008-08-25 12:25:00,37.32,37.32,37.3,37.31,24700.0,20.4315,20.4315,20.4205,20.426,24700.0
2008-08-25 12:30:00,37.31,37.31,37.29,37.31,10700.0,20.426,20.426,20.415,20.426,10700.0
2008-08-25 12:35:00,37.31,37.31,37.29,37.3,13300.0,20.426,20.426,20.415,20.4205,13300.0
2008-08-25 12:40:00,37.29,37.3,37.28,37.3,8800.0,20.415,20.4205,20.4096,20.4205,8800.0
2008-08-25 12:45:00,37.3,37.32,37.3,37.32,16600.0,20.4205,20.4315,20.4205,20.4315,16600.0
2008-08-25 12:50:00,37.32,37.32,37.29,37.3,18900.0,20.4315,20.4315,20.415,20.4205,18900.0
2008-08-25 12:55:00,37.3,37.31,37.29,37.3,13700.0,20.4205,20.426,20.415,20.4205,13700.0
2008-08-25 13:00:00,37.3,37.35,37.29,37.34,24300.0,20.4205,20.4479,20.415,20.4424,24300.0
2008-08-25 13:05:00,37.35,37.36,37.35,37.36,19200.0,20.4479,20.4534,20.4479,20.4534,19200.0
2008-08-25 13:10:00,37.35,37.37,37.35,37.37,5000.0,20.4479,20.4588,20.4479,20.4588,5000.0
2008-08-25 13:15:00,37.37,37.37,37.35,37.35,14000.0,20.4588,20.4588,20.4479,20.4479,14000.0
2008-08-25 13:20:00,37.34,37.39,37.34,37.39,127700.0,20.4424,20.4698,20.4424,20.4698,127700.0
2008-08-25 13:25:00,37.39,37.4,37.38,37.39,26300.0,20.4698,20.4753,20.4643,20.4698,26300.0
2008-08-25 13:30:00,37.39,37.4,37.38,37.39,9400.0,20.4698,20.4753,20.4643,20.4698,9400.0
2008-08-25 13:35:00,37.39,37.4,37.38,37.38,5100.0,20.4698,20.4753,20.4643,20.4643,5100.0
2008-08-25 13:40:00,37.38,37.46,37.38,37.46,249400.0,20.4643,20.5081,20.4643,20.5081,249400.0
2008-08-25 13:45:00,37.45,37.45,37.4,37.4,11400.0,20.5026,20.5026,20.4753,20.4753,11400.0
2008-08-25 13:50:00,37.4,37.4,37.38,37.39,10600.0,20.4753,20.4753,20.4643,20.4698,10600.0
2008-08-25 13:55:00,37.39,37.4,37.38,37.39,21000.0,20.4698,20.4753,20.4643,20.4698,21000.0
2008-08-25 14:00:00,37.38,37.38,37.36,37.36,4300.0,20.4643,20.4643,20.4534,20.4534,4300.0
2008-08-25 14:05:00,37.36,37.36,37.33,37.35,10100.0,20.4534,20.4534,20.4369,20.4479,10100.0
2008-08-25 14:10:00,37.34,37.36,37.34,37.35,12200.0,20.4424,20.4534,20.4424,20.4479,12200.0
2008-08-25 14:15:00,37.35,37.35,37.33,37.35,13500.0,20.4479,20.4479,20.4369,20.4479,13500.0
2008-08-25 14:20:00,37.35,37.35,37.33,37.34,15500.0,20.4479,20.4479,20.4369,20.4424,15500.0
2008-08-25 14:25:00,37.34,37.35,37.33,37.34,19700.0,20.4424,20.4479,20.4369,20.4424,19700.0
2008-08-25 14:30:00,37.34,37.35,37.34,37.35,1600.0,20.4424,20.4479,20.4424,20.4479,1600.0
2008-08-25 14:35:00,37.35,37.38,37.35,37.36,10100.0,20.4479,20.4643,20.4479,20.4534,10100.0
2008-08-25 14:40:00,37.37,37.42,37.37,37.41,35900.0,20.4588,20.4862,20.4588,20.4807,35900.0
2008-08-25 14:45:00,37.4,37.42,37.4,37.4,71300.0,20.4753,20.4862,20.4753,20.4753,71300.0
2008-08-25 14:50:00,37.41,37.41,37.4,37.4,9200.0,20.4807,20.4807,20.4753,20.4753,9200.0
2008-08-25 14:55:00,37.39,37.39,37.3,37.31,26100.0,20.4698,20.4698,20.4205,20.426,26100.0
2008-08-25 15:00:00,37.31,37.36,37.3,37.36,8200.0,20.426,20.4534,20.4205,20.4534,8200.0
2008-08-25 15:05:00,37.35,37.39,37.34,37.39,154900.0,20.4479,20.4698,20.4424,20.4698,154900.0
2008-08-25 15:10:00,37.4,37.41,37.38,37.38,20100.0,20.4753,20.4807,20.4643,20.4643,20100.0
2008-08-25 15:15:00,37.39,37.46,37.38,37.45,172900.0,20.4698,20.5081,20.4643,20.5026,172900.0
2008-08-25 15:20:00,37.45,37.48,37.45,37.48,182000.0,20.5026,20.5191,20.5026,20.5191,182000.0
2008-08-25 15:25:00,37.48,37.49,37.47,37.48,10800.0,20.5191,20.5245,20.5136,20.5191,10800.0
2008-08-25 15:30:00,37.49,37.49,37.46,37.47,24600.0,20.5245,20.5245,20.5081,20.5136,24600.0
2008-08-25 15:35:00,37.47,37.48,37.42,37.42,58000.0,20.5136,20.5191,20.4862,20.4862,58000.0
2008-08-25 15:40:00,37.41,37.43,37.39,37.42,33800.0,20.4807,20.4917,20.4698,20.4862,33800.0
2008-08-25 15:45:00,37.42,37.51,37.42,37.49,36000.0,20.4862,20.5355,20.4862,20.5245,36000.0
2008-08-25 15:50:00,37.49,37.49,37.43,37.43,238800.0,20.5245,20.5245,20.4917,20.4917,238800.0
2008-08-25 15:55:00,37.44,37.47,37.43,37.46,59100.0,20.4972,20.5136,20.4917,20.5081,59100.0
2008-08-26 09:30:00,37.4,37.46,37.35,37.43,86500.0,20.4753,20.5081,20.4479,20.4917,86500.0
2008-08-26 09:35:00,37.44,37.69,37.44,37.68,30900.0,20.4972,20.634,20.4972,20.6285,30900.0
2008-08-26 09:40:00,37.69,37.78,37.68,37.74,74700.0,20.634,20.6833,20.6285,20.6614,74700.0
2008-08-26 09:45:00,37.75,37.77,37.63,37.64,114200.0,20.6669,20.6778,20.6012,20.6067,114200.0
2008-08-26 09:50:00,37.65,37.69,37.65,37.68,62800.0,20.6121,20.634,20.6121,20.6285,62800.0
2008-08-26 09:55:00,37.68,37.75,37.64,37.75,56300.0,20.6285,20.6669,20.6067,20.6669,56300.0
2008-08-26 10:00:00,37.75,37.84,37.74,37.83,62300.0,20.6669,20.7161,20.6614,20.7107,62300.0
2008-08-26 10:05:00,37.84,37.86,37.78,37.8,62200.0,20.7161,20.7271,20.6833,20.6942,62200.0
2008-08-26 10:10:00,37.8,37.81,37.73,37.73,105700.0,20.6942,20.6997,20.6559,20.6559,105700.0
2008-08-26 10:15:00,37.73,37.79,37.72,37.78,17100.0,20.6559,20.6888,20.6504,20.6833,17100.0
2008-08-26 10:20:00,37.79,37.85,37.79,37.85,20100.0,20.6888,20.7216,20.6888,20.7216,20100.0
2008-08-26 10:25:00,37.86,37.86,37.83,37.83,30900.0,20.7271,20.7271,20.7107,20.7107,30900.0
2008-08-26 10:30:00,37.83,37.83,37.79,37.79,30500.0,20.7107,20.7107,20.6888,20.6888,30500.0
2008-08-26 10:35:00,37.79,37.79,37.77,37.77,12000.0,20.6888,20.6888,20.6778,20.6778,12000.0
2008-08-26 10:40:00,37.77,37.82,37.76,37.82,203800.0,20.6778,20.7052,20.6723,20.7052,203800.0
2008-08-26 10:45:00,37.83,37.85,37.82,37.84,74300.0,20.7107,20.7216,20.7052,20.7161,74300.0
2008-08-26 10:50:00,37.84,37.85,37.82,37.82,8800.0,20.7161,20.7216,20.7052,20.7052,8800.0
2008-08-26 10:55:00,37.82,37.84,37.82,37.83,6000.0,20.7052,20.7161,20.7052,20.7107,6000.0
2008-08-26 11:00:00,37.84,37.84,37.83,37.84,7000.0,20.7161,20.7161,20.7107,20.7161,7000.0
2008-08-26 11:05:00,37.83,37.84,37.79,37.79,24700.0,20.7107,20.7161,20.6888,20.6888,24700.0
2008-08-26 11:10:00,37.78,37.8,37.77,37.79,26400.0,20.6833,20.6942,20.6778,20.6888,26400.0
2008-08-26 11:15:00,37.79,37.8,37.78,37.8,12000.0,20.6888,20.6942,20.6833,20.6942,12000.0
2008-08-26 11:20:00,37.8,37.81,37.78,37.78,35800.0,20.6942,20.6997,20.6833,20.6833,35800.0
2008-08-26 11:25:00,37.78,37.78,37.76,37.77,3900.0,20.6833,20.6833,20.6723,20.6778,3900.0
2008-08-26 11:30:00,37.76,37.77,37.72,37.72,16000.0,20.6723,20.6778,20.6504,20.6504,16000.0
2008-08-26 11:35:00,37.71,37.71,37.67,37.7,35400.0,20.645,20.645,20.6231,20.6395,35400.0
2008-08-26 11:40:00,37.7,37.76,37.7,37.76,10700.0,20.6395,20.6723,20.6395,20.6723,10700.0
2008-08-26 11:45:00,37.75,37.81,37.75,37.81,43800.0,20.6669,20.6997,20.6669,20.6997,43800.0
2008-08-26 11:50:00,37.81,37.82,37.81,37.82,17800.0,20.6997,20.7052,20.6997,20.7052,17800.0
2008-08-26 11:55:00,37.82,37.83,37.8,37.8,9600.0,20.7052,20.7107,20.6942,20.6942,9600.0
2008-08-26 12:00:00,37.79,37.79,37.76,37.76,8700.0,20.6888,20.6888,20.6723,20.6723,8700.0
2008-08-26 12:05:00,37.76,37.77,37.76,37.77,12600.0,20.6723,20.6778,20.6723,20.6778,12600.0
2008-08-26 12:10:00,37.77,37.77,37.75,37.75,1600.0,20.6778,20.6778,20.6669,20.6669,1600.0
2008-08-26 12:15:00,37.76,37.78,37.76,37.78,1800.0,20.6723,20.6833,20.6723,20.6833,1800.0
2008-08-26 12:20:00,37.8,37.85,37.8,37.85,5500.0,20.6942,20.7216,20.6942,20.7216,5500.0
2008-08-26 12:25:00,37.85,37.85,37.77,37.77,29900.0,20.7216,20.7216,20.6778,20.6778,29900.0
2008-08-26 12:30:00,37.76,37.79,37.75,37.79,13000.0,20.6723,20.6888,20.6669,20.6888,13000.0
2008-08-26 12:35:00,37.78,37.79,37.78,37.79,1700.0,20.6833,20.6888,20.6833,20.6888,1700.0
2008-08-26 12:40:00,37.78,37.82,37.77,37.82,16000.0,20.6833,20.7052,20.6778,20.7052,16000.0
2008-08-26 12:45:00,37.82,37.84,37.82,37.83,26300.0,20.7052,20.7161,20.7052,20.7107,26300.0
2008-08-26 12:50:00,37.84,37.84,37.79,37.8,9400.0,20.7161,20.7161,20.6888,20.6942,9400.0
2008-08-26 12:55:00,37.79,37.79,37.78,37.79,6200.0,20.6888,20.6888,20.6833,20.6888,6200.0
2008-08-26 13:00:00,37.79,37.79,37.78,37.79,2200.0,20.6888,20.6888,20.6833,20.6888,2200.0
2008-08-26 13:05:00,37.79,37.8,37.79,37.79,1500.0,20.6888,20.6942,20.6888,20.6888,1500.0
2008-08-26 13:10:00,37.8,37.81,37.8,37.8,1200.0,20.6942,20.6997,20.6942,20.6942,1200.0
2008-08-26 13:15:00,37.81,37.82,37.81,37.82,7000.0,20.6997,20.7052,20.6997,20.7052,7000.0
2008-08-26 13:20:00,37.83,37.85,37.83,37.85,8300.0,20.7107,20.7216,20.7107,20.7216,8300.0
2008-08-26 13:25:00,37.84,37.85,37.84,37.85,16200.0,20.7161,20.7216,20.7161,20.7216,16200.0
2008-08-26 13:30:00,37.84,37.84,37.82,37.83,12500.0,20.7161,20.7161,20.7052,20.7107,12500.0
2008-08-26 13:35:00,37.84,37.86,37.84,37.85,2500.0,20.7161,20.7271,20.7161,20.7216,2500.0
2008-08-26 13:40:00,37.85,37.86,37.84,37.84,9000.0,20.7216,20.7271,20.7161,20.7161,9000.0
2008-08-26 13:45:00,37.85,37.87,37.85,37.86,15900.0,20.7216,20.7326,20.7216,20.7271,15900.0
2008-08-26 13:50:00,37.87,37.96,37.87,37.95,44900.0,20.7326,20.7818,20.7326,20.7764,44900.0
2008-08-26 13:55:00,37.95,37.95,37.92,37.94,18200.0,20.7764,20.7764,20.7599,20.7709,18200.0
2008-08-26 14:00:00,37.93,37.93,37.88,37.92,14000.0,20.7654,20.7654,20.738,20.7599,14000.0
2008-08-26 14:05:00,37.92,37.93,37.88,37.93,17800.0,20.7599,20.7654,20.738,20.7654,17800.0
2008-08-26 14:10:00,37.93,37.94,37.91,37.92,29400.0,20.7654,20.7709,20.7545,20.7599,29400.0
2008-08-26 14:15:00,37.92,37.93,37.88,37.89,17600.0,20.7599,20.7654,20.738,20.7435,17600.0
2008-08-26 14:20:00,37.89,37.9,37.87,37.89,17700.0,20.7435,20.749,20.7326,20.7435,17700.0
2008-08-26 14:25:00,37.89,37.9,37.88,37.89,8700.0,20.7435,20.749,20.738,20.7435,8700.0
2008-08-26 14:30:00,37.89,37.9,37.88,37.89,16300.0,20.7435,20.749,20.738,20.7435,16300.0
2008-08-26 14:35:00,37.89,37.9,37.87,37.89,19500.0,20.7435,20.749,20.7326,20.7435,19500.0
2008-08-26 14:40:00,37.9,37.9,37.86,37.86,17700.0,20.749,20.749,20.7271,20.7271,17700.0
2008-08-26 14:45:00,37.85,37.88,37.84,37.86,9700.0,20.7216,20.738,20.7161,20.7271,9700.0
2008-08-26 14:50:00,37.86,37.87,37.84,37.85,6400.0,20.7271,20.7326,20.7161,20.7216,6400.0
2008-08-26 14:55:00,37.86,37.86,37.82,37.82,3600.0,20.7271,20.7271,20.7052,20.7052,3600.0
2008-08-26 15:00:00,37.82,37.84,37.82,37.84,4500.0,20.7052,20.7161,20.7052,20.7161,4500.0
2008-08-26 15:05:00,37.84,37.87,37.79,37.8,35000.0,20.7161,20.7326,20.6888,20.6942,35000.0
2008-08-26 15:10:00,37.8,37.87,37.79,37.86,30300.0,20.6942,20.7326,20.6888,20.7271,30300.0
2008-08-26 15:15:00,37.86,37.88,37.85,37.86,14100.0,20.7271,20.738,20.7216,20.7271,14100.0
2008-08-26 15:20:00,37.85,37.87,37.85,37.86,12000.0,20.7216,20.7326,20.7216,20.7271,12000.0
2008-08-26 15:25:00,37.85,37.85,37.79,37.83,17000.0,20.7216,20.7216,20.6888,20.7107,17000.0
2008-08-26 15:30:00,37.83,37.85,37.82,37.83,12700.0,20.7107,20.7216,20.7052,20.7107,12700.0
2008-08-26 15:35:00,37.84,37.87,37.84,37.86,10100.0,20.7161,20.7326,20.7161,20.7271,10100.0
2008-08-26 15:40:00,37.85,37.9,37.85,37.86,19000.0,20.7216,20.749,20.7216,20.7271,19000.0
2008-08-26 15:45:00,37.87,37.89,37.87,37.89,28700.0,20.7326,20.7435,20.7326,20.7435,28700.0
2008-08-26 15:50:00,37.88,37.91,37.86,37.86,84600.0,20.738,20.7545,20.7271,20.7271,84600.0
2008-08-26 15:55:00,37.85,37.85,37.81,37.82,195500.0,20.7216,20.7216,20.6997,20.7052,195500.0
2008-08-27 09:30:00,38.07,38.07,37.82,37.9,62100.0,20.8421,20.8421,20.7052,20.749,62100.0
2008-08-27 09:35:00,37.88,38.05,37.88,38.03,34300.0,20.738,20.8311,20.738,20.8202,34300.0
2008-08-27 09:40:00,38.05,38.08,38.04,38.05,36400.0,20.8311,20.8475,20.8256,20.8311,36400.0
2008-08-27 09:45:00,38.05,38.08,38.05,38.06,5900.0,20.8311,20.8475,20.8311,20.8366,5900.0
2008-08-27 09:50:00,38.05,38.06,38.01,38.03,12400.0,20.8311,20.8366,20.8092,20.8202,12400.0
2008-08-27 09:55:00,38.04,38.07,38.03,38.06,17500.0,20.8256,20.8421,20.8202,20.8366,17500.0
2008-08-27 10:00:00,38.06,38.11,38.06,38.09,13700.0,20.8366,20.864,20.8366,20.853,13700.0
2008-08-27 10:05:00,38.09,38.11,38.07,38.11,22700.0,20.853,20.864,20.8421,20.864,22700.0
2008-08-27 10:10:00,38.11,38.12,38.09,38.11,92100.0,20.864,20.8694,20.853,20.864,92100.0
2008-08-27 10:15:00,38.11,38.12,38.1,38.12,50200.0,20.864,20.8694,20.8585,20.8694,50200.0
2008-08-27 10:20:00,38.13,38.16,38.13,38.14,23300.0,20.8749,20.8913,20.8749,20.8804,23300.0
2008-08-27 10:25:00,38.14,38.14,38.1,38.14,33000.0,20.8804,20.8804,20.8585,20.8804,33000.0
2008-08-27 10:30:00,38.14,38.2,38.14,38.19,36300.0,20.8804,20.9132,20.8804,20.9078,36300.0
2008-08-27 10:35:00,38.2,38.21,38.15,38.15,119700.0,20.9132,20.9187,20.8859,20.8859,119700.0
2008-08-27 10:40:00,38.15,38.2,38.14,38.19,110600.0,20.8859,20.9132,20.8804,20.9078,110600.0
2008-08-27 10:45:00,38.2,38.22,38.19,38.21,85100.0,20.9132,20.9242,20.9078,20.9187,85100.0
2008-08-27 10:50:00,38.2,38.23,38.2,38.22,63600.0,20.9132,20.9297,20.9132,20.9242,63600.0
2008-08-27 10:55:00,38.23,38.24,38.2,38.23,68800.0,20.9297,20.9351,20.9132,20.9297,68800.0
2008-08-27 11:00:00,38.24,38.24,38.18,38.18,33500.0,20.9351,20.9351,20.9023,20.9023,33500.0
2008-08-27 11:05:00,38.18,38.19,38.17,38.17,53700.0,20.9023,20.9078,20.8968,20.8968,53700.0
2008-08-27 11:10:00,38.18,38.19,38.16,38.18,37700.0,20.9023,20.9078,20.8913,20.9023,37700.0
2008-08-27 11:15:00,38.18,38.19,38.17,38.18,30800.0,20.9023,20.9078,20.8968,20.9023,30800.0
2008-08-27 11:20:00,38.18,38.2,38.16,38.16,73900.0,20.9023,20.9132,20.8913,20.8913,73900.0
2008-08-27 11:25:00,38.16,38.17,38.12,38.12,42500.0,20.8913,20.8968,20.8694,20.8694,42500.0
2008-08-27 11:30:00,38.11,38.11,38.09,38.1,51900.0,20.864,20.864,20.853,20.8585,51900.0
2008-08-27 11:35:00,38.11,38.11,38.09,38.1,44400.0,20.864,20.864,20.853,20.8585,44400.0
2008-08-27 11:40:00,38.11,38.11,38.07,38.09,55400.0,20.864,20.864,20.8421,20.853,55400.0
2008-08-27 11:45:00,38.09,38.14,38.09,38.14,30800.0,20.853,20.8804,20.853,20.8804,30800.0
2008-08-27 11:50:00,38.14,38.14,38.12,38.13,33500.0,20.8804,20.8804,20.8694,20.8749,33500.0
2008-08-27 11:55:00,38.13,38.13,38.09,38.12,84500.0,20.8749,20.8749,20.853,20.8694,84500.0
2008-08-27 12:00:00,38.12,38.12,38.1,38.12,3000.0,20.8694,20.8694,20.8585,20.8694,3000.0
2008-08-27 12:05:00,38.12,38.21,38.12,38.21,42900.0,20.8694,20.9187,20.8694,20.9187,42900.0
2008-08-27 12:10:00,38.21,38.23,38.21,38.21,44100.0,20.9187,20.9297,20.9187,20.9187,44100.0
2008-08-27 12:15:00,38.21,38.23,38.17,38.17,88800.0,20.9187,20.9297,20.8968,20.8968,88800.0
2008-08-27 12:20:00,38.18,38.19,38.17,38.17,11600.0,20.9023,20.9078,20.8968,20.8968,11600.0
2008-08-27 12:25:00,38.17,38.18,38.17,38.18,2000.0,20.8968,20.9023,20.8968,20.9023,2000.0
2008-08-27 12:30:00,38.18,38.19,38.18,38.18,15100.0,20.9023,20.9078,20.9023,20.9023,15100.0
2008-08-27 12:35:00,38.18,38.18,38.15,38.16,21100.0,20.9023,20.9023,20.8859,20.8913,21100.0
2008-08-27 12:40:00,38.16,38.2,38.15,38.2,6000.0,20.8913,20.9132,20.8859,20.9132,6000.0
2008-08-27 12:45:00,38.2,38.24,38.2,38.23,12700.0,20.9132,20.9351,20.9132,20.9297,12700.0
2008-08-27 12:50:00,38.24,38.25,38.22,38.22,7100.0,20.9351,20.9406,20.9242,20.9242,7100.0
2008-08-27 12:55:00,38.23,38.24,38.22,38.23,31300.0,20.9297,20.9351,20.9242,20.9297,31300.0
2008-08-27 13:00:00,38.22,38.23,38.21,38.22,29700.0,20.9242,20.9297,20.9187,20.9242,29700.0
2008-08-27 13:05:00,38.22,38.22,38.21,38.22,10900.0,20.9242,20.9242,20.9187,20.9242,10900.0
2008-08-27 13:10:00,38.22,38.22,38.2,38.22,14700.0,20.9242,20.9242,20.9132,20.9242,14700.0
2008-08-27 13:15:00,38.22,38.23,38.22,38.22,10200.0,20.9242,20.9297,20.9242,20.9242,10200.0
2008-08-27 13:20:00,38.21,38.21,38.19,38.2,25600.0,20.9187,20.9187,20.9078,20.9132,25600.0
2008-08-27 13:25:00,38.2,38.21,38.2,38.21,1600.0,20.9132,20.9187,20.9132,20.9187,1600.0
2008-08-27 13:30:00,38.21,38.21,38.19,38.2,6900.0,20.9187,20.9187,20.9078,20.9132,6900.0
2008-08-27 13:35:00,38.2,38.22,38.2,38.22,4300.0,20.9132,20.9242,20.9132,20.9242,4300.0
2008-08-27 13:40:00,38.22,38.22,38.21,38.21,11000.0,20.9242,20.9242,20.9187,20.9187,11000.0
2008-08-27 13:45:00,38.21,38.22,38.2,38.21,7400.0,20.9187,20.9242,20.9132,20.9187,7400.0
2008-08-27 13:50:00,38.21,38.21,38.21,38.21,10500.0,20.9187,20.9187,20.9187,20.9187,10500.0
2008-08-27 13:55:00,38.21,38.22,38.19,38.2,5900.0,20.9187,20.9242,20.9078,20.9132,5900.0
2008-08-27 14:00:00,38.19,38.19,38.17,38.17,6700.0,20.9078,20.9078,20.8968,20.8968,6700.0
2008-08-27 14:05:00,38.18,38.19,38.18,38.19,1000.0,20.9023,20.9078,20.9023,20.9078,1000.0
2008-08-27 14:10:00,38.19,38.19,38.14,38.15,20300.0,20.9078,20.9078,20.8804,20.8859,20300.0
2008-08-27 14:15:00,38.15,38.15,38.13,38.14,11000.0,20.8859,20.8859,20.8749,20.8804,11000.0
2008-08-27 14:20:00,38.15,38.17,38.15,38.17,5700.0,20.8859,20.8968,20.8859,20.8968,5700.0
2008-08-27 14:25:00,38.16,38.19,38.16,38.18,16400.0,20.8913,20.9078,20.8913,20.9023,16400.0
2008-08-27 14:30:00,38.18,38.18,38.18,38.18,6300.0,20.9023,20.9023,20.9023,20.9023,6300.0
2008-08-27 14:35:00,38.18,38.19,38.17,38.19,3400.0,20.9023,20.9078,20.8968,20.9078,3400.0
2008-08-27 14:40:00,38.19,38.19,38.17,38.17,8700.0,20.9078,20.9078,20.8968,20.8968,8700.0
2008-08-27 14:45:00,38.17,38.17,38.15,38.16,5700.0,20.8968,20.8968,20.8859,20.8913,5700.0
2008-08-27 14:50:00,38.15,38.17,38.15,38.17,14000.0,20.8859,20.8968,20.8859,20.8968,14000.0
2008-08-27 14:55:00,38.17,38.18,38.16,38.18,24100.0,20.8968,20.9023,20.8913,20.9023,24100.0
2008-08-27 15:00:00,38.18,38.19,38.17,38.17,4300.0,20.9023,20.9078,20.8968,20.8968,4300.0
2008-08-27 15:05:00,38.17,38.21,38.17,38.21,8700.0,20.8968,20.9187,20.8968,20.9187,8700.0
2008-08-27 15:10:00,38.21,38.22,38.21,38.21,25400.0,20.9187,20.9242,20.9187,20.9187,25400.0
2008-08-27 15:15:00,38.21,38.21,38.13,38.17,115200.0,20.9187,20.9187,20.8749,20.8968,115200.0
2008-08-27 15:20:00,38.16,38.18,38.15,38.17,19400.0,20.8913,20.9023,20.8859,20.8968,19400.0
2008-08-27 15:25:00,38.17,38.17,38.12,38.13,12600.0,20.8968,20.8968,20.8694,20.8749,12600.0
2008-08-27 15:30:00,38.13,38.14,38.11,38.13,39200.0,20.8749,20.8804,20.864,20.8749,39200.0
2008-08-27 15:35:00,38.12,38.13,38.11,38.12,22900.0,20.8694,20.8749,20.864,20.8694,22900.0
2008-08-27 15:40:00,38.13,38.14,38.12,38.14,14800.0,20.8749,20.8804,20.8694,20.8804,14800.0
2008-08-27 15:45:00,38.14,38.15,38.11,38.13,27700.0,20.8804,20.8859,20.864,20.8749,27700.0
2008-08-27 15:50:00,38.12,38.14,38.12,38.13,124500.0,20.8694,20.8804,20.8694,20.8749,124500.0
2008-08-27 15:55:00,38.14,38.15,38.12,38.13,166700.0,20.8804,20.8859,20.8694,20.8749,166700.0
2008-08-28 09:30:00,38.34,38.35,38.15,38.31,41000.0,20.9899,20.9954,20.8859,20.9735,41000.0
2008-08-28 09:35:00,38.28,38.36,38.28,38.36,8600.0,20.957,21.0008,20.957,21.0008,8600.0
2008-08-28 09:40:00,38.36,38.38,38.22,38.26,53400.0,21.0008,21.0118,20.9242,20.9461,53400.0
2008-08-28 09:45:00,38.27,38.37,38.26,38.32,38000.0,20.9516,21.0063,20.9461,20.9789,38000.0
2008-08-28 09:50:00,38.32,38.32,38.24,38.25,35500.0,20.9789,20.9789,20.9351,20.9406,35500.0
2008-08-28 09:55:00,38.25,38.31,38.25,38.27,11900.0,20.9406,20.9735,20.9406,20.9516,11900.0
2008-08-28 10:00:00,38.28,38.31,38.2,38.2,54900.0,20.957,20.9735,20.9132,20.9132,54900.0
2008-08-28 10:05:00,38.2,38.23,38.18,38.23,66200.0,20.9132,20.9297,20.9023,20.9297,66200.0
2008-08-28 10:10:00,38.24,38.29,38.24,38.29,11800.0,20.9351,20.9625,20.9351,20.9625,11800.0
2008-08-28 10:15:00,38.29,38.3,38.26,38.26,13700.0,20.9625,20.968,20.9461,20.9461,13700.0
2008-08-28 10:20:00,38.26,38.26,38.22,38.24,10100.0,20.9461,20.9461,20.9242,20.9351,10100.0
2008-08-28 10:25:00,38.25,38.26,38.24,38.26,7300.0,20.9406,20.9461,20.9351,20.9461,7300.0
2008-08-28 10:30:00,38.27,38.27,38.22,38.22,8600.0,20.9516,20.9516,20.9242,20.9242,8600.0
2008-08-28 10:35:00,38.22,38.26,38.22,38.22,14100.0,20.9242,20.9461,20.9242,20.9242,14100.0
2008-08-28 10:40:00,38.23,38.28,38.22,38.28,23300.0,20.9297,20.957,20.9242,20.957,23300.0
2008-08-28 10:45:00,38.27,38.29,38.24,38.24,13700.0,20.9516,20.9625,20.9351,20.9351,13700.0
2008-08-28 10:50:00,38.23,38.24,38.19,38.19,39200.0,20.9297,20.9351,20.9078,20.9078,39200.0
2008-08-28 10:55:00,38.18,38.18,38.14,38.15,39400.0,20.9023,20.9023,20.8804,20.8859,39400.0
2008-08-28 11:00:00,38.16,38.16,38.14,38.16,88800.0,20.8913,20.8913,20.8804,20.8913,88800.0
2008-08-28 11:05:00,38.15,38.27,38.15,38.27,93300.0,20.8859,20.9516,20.8859,20.9516,93300.0
2008-08-28 11:10:00,38.28,38.28,38.25,38.25,10900.0,20.957,20.957,20.9406,20.9406,10900.0
2008-08-28 11:15:00,38.25,38.27,38.24,38.26,16100.0,20.9406,20.9516,20.9351,20.9461,16100.0
2008-08-28 11:20:00,38.27,38.28,38.23,38.23,13100.0,20.9516,20.957,20.9297,20.9297,13100.0
2008-08-28 11:25:00,38.22,38.23,38.2,38.22,34500.0,20.9242,20.9297,20.9132,20.9242,34500.0
2008-08-28 11:30:00,38.22,38.22,38.2,38.22,13100.0,20.9242,20.9242,20.9132,20.9242,13100.0
2008-08-28 11:35:00,38.23,38.24,38.21,38.22,5500.0,20.9297,20.9351,20.9187,20.9242,5500.0
2008-08-28 11:40:00,38.21,38.21,38.11,38.13,15200.0,20.9187,20.9187,20.864,20.8749,15200.0
2008-08-28 11:45:00,38.14,38.17,38.1,38.17,19900.0,20.8804,20.8968,20.8585,20.8968,19900.0
2008-08-28 11:50:00,38.17,38.23,38.16,38.23,29100.0,20.8968,20.9297,20.8913,20.9297,29100.0
2008-08-28 11:55:00,38.24,38.28,38.24,38.26,10200.0,20.9351,20.957,20.9351,20.9461,10200.0
2008-08-28 12:00:00,38.27,38.27,38.25,38.26,20200.0,20.9516,20.9516,20.9406,20.9461,20200.0
2008-08-28 12:05:00,38.25,38.26,38.23,38.24,3200.0,20.9406,20.9461,20.9297,20.9351,3200.0
2008-08-28 12:10:00,38.24,38.24,38.2,38.2,3200.0,20.9351,20.9351,20.9132,20.9132,3200.0
2008-08-28 12:15:00,38.19,38.2,38.18,38.18,4000.0,20.9078,20.9132,20.9023,20.9023,4000.0
2008-08-28 12:20:00,38.17,38.19,38.17,38.17,2700.0,20.8968,20.9078,20.8968,20.8968,2700.0
2008-08-28 12:25:00,38.17,38.19,38.17,38.17,8400.0,20.8968,20.9078,20.8968,20.8968,8400.0
2008-08-28 12:30:00,38.17,38.18,38.17,38.17,9000.0,20.8968,20.9023,20.8968,20.8968,9000.0
2008-08-28 12:35:00,38.18,38.18,38.16,38.17,13000.0,20.9023,20.9023,20.8913,20.8968,13000.0
2008-08-28 12:40:00,38.16,38.17,38.16,38.16,4500.0,20.8913,20.8968,20.8913,20.8913,4500.0
2008-08-28 12:45:00,38.16,38.17,38.15,38.15,2400.0,20.8913,20.8968,20.8859,20.8859,2400.0
2008-08-28 12:50:00,38.16,38.2,38.16,38.2,7000.0,20.8913,20.9132,20.8913,20.9132,7000.0
2008-08-28 12:55:00,38.2,38.2,38.18,38.19,22700.0,20.9132,20.9132,20.9023,20.9078,22700.0
2008-08-28 13:00:00,38.18,38.19,38.18,38.18,7500.0,20.9023,20.9078,20.9023,20.9023,7500.0
2008-08-28 13:05:00,38.17,38.17,38.15,38.15,4700.0,20.8968,20.8968,20.8859,20.8859,4700.0
2008-08-28 13:10:00,38.14,38.15,38.13,38.15,10500.0,20.8804,20.8859,20.8749,20.8859,10500.0
2008-08-28 13:15:00,38.15,38.15,38.13,38.13,3300.0,20.8859,20.8859,20.8749,20.8749,3300.0
2008-08-28 13:20:00,38.13,38.14,38.13,38.13,4100.0,20.8749,20.8804,20.8749,20.8749,4100.0
2008-08-28 13:25:00,38.14,38.15,38.13,38.15,4900.0,20.8804,20.8859,20.8749,20.8859,4900.0
2008-08-28 13:30:00,38.15,38.19,38.15,38.19,4800.0,20.8859,20.9078,20.8859,20.9078,4800.0
2008-08-28 13:35:00,38.19,38.19,38.18,38.19,10800.0,20.9078,20.9078,20.9023,20.9078,10800.0
2008-08-28 13:40:00,38.2,38.22,38.2,38.22,5800.0,20.9132,20.9242,20.9132,20.9242,5800.0
2008-08-28 13:45:00,38.21,38.24,38.21,38.23,10800.0,20.9187,20.9351,20.9187,20.9297,10800.0
2008-08-28 13:50:00,38.24,38.24,38.22,38.23,61300.0,20.9351,20.9351,20.9242,20.9297,61300.0
2008-08-28 13:55:00,38.23,38.23,38.22,38.23,1600.0,20.9297,20.9297,20.9242,20.9297,1600.0
2008-08-28 14:00:00,38.22,38.23,38.22,38.22,1700.0,20.9242,20.9297,20.9242,20.9242,1700.0
2008-08-28 14:05:00,38.21,38.21,38.18,38.18,4400.0,20.9187,20.9187,20.9023,20.9023,4400.0
2008-08-28 14:10:00,38.18,38.2,38.17,38.2,8000.0,20.9023,20.9132,20.8968,20.9132,8000.0
2008-08-28 14:15:00,38.2,38.22,38.19,38.22,4800.0,20.9132,20.9242,20.9078,20.9242,4800.0
2008-08-28 14:20:00,38.22,38.24,38.22,38.24,5800.0,20.9242,20.9351,20.9242,20.9351,5800.0
2008-08-28 14:25:00,38.24,38.28,38.24,38.27,4100.0,20.9351,20.957,20.9351,20.9516,4100.0
2008-08-28 14:30:00,38.28,38.3,38.28,38.3,20700.0,20.957,20.968,20.957,20.968,20700.0
2008-08-28 14:35:00,38.3,38.33,38.3,38.33,77100.0,20.968,20.9844,20.968,20.9844,77100.0
2008-08-28 14:40:00,38.33,38.34,38.33,38.34,3400.0,20.9844,20.9899,20.9844,20.9899,3400.0
2008-08-28 14:45:00,38.35,38.35,38.33,38.33,12500.0,20.9954,20.9954,20.9844,20.9844,12500.0
2008-08-28 14:50:00,38.33,38.34,38.33,38.34,1800.0,20.9844,20.9899,20.9844,20.9899,1800.0
2008-08-28 14:55:00,38.34,38.34,38.32,38.32,1400.0,20.9899,20.9899,20.9789,20.9789,1400.0
2008-08-28 15:00:00,38.32,38.32,38.31,38.32,6300.0,20.9789,20.9789,20.9735,20.9789,6300.0
2008-08-28 15:05:00,38.32,38.32,38.3,38.31,8600.0,20.9789,20.9789,20.968,20.9735,8600.0
2008-08-28 15:10:00,38.31,38.32,38.3,38.3,3800.0,20.9735,20.9789,20.968,20.968,3800.0
2008-08-28 15:15:00,38.31,38.35,38.31,38.34,87300.0,20.9735,20.9954,20.9735,20.9899,87300.0
2008-08-28 15:20:00,38.34,38.35,38.34,38.35,4100.0,20.9899,20.9954,20.9899,20.9954,4100.0
2008-08-28 15:25:00,38.34,38.37,38.34,38.36,12400.0,20.9899,21.0063,20.9899,21.0008,12400.0
2008-08-28 15:30:00,38.36,38.38,38.34,38.35,10300.0,21.0008,21.0118,20.9899,20.9954,10300.0
2008-08-28 15:35:00,38.36,38.36,38.33,38.34,37700.0,21.0008,21.0008,20.9844,20.9899,37700.0
2008-08-28 15:40:00,38.34,38.35,38.31,38.31,15000.0,20.9899,20.9954,20.9735,20.9735,15000.0
2008-08-28 15:45:00,38.32,38.33,38.31,38.33,14300.0,20.9789,20.9844,20.9735,20.9844,14300.0
2008-08-28 15:50:00,38.33,38.33,38.31,38.32,22900.0,20.9844,20.9844,20.9735,20.9789,22900.0
2008-08-28 15:55:00,38.32,38.4,38.29,38.4,299000.0,20.9789,21.0227,20.9625,21.0227,299000.0
2008-08-29 09:30:00,38.14,38.36,38.14,38.3,27600.0,20.8804,21.0008,20.8804,20.968,27600.0
2008-08-29 09:35:00,38.3,38.3,38.22,38.24,13200.0,20.968,20.968,20.9242,20.9351,13200.0
2008-08-29 09:40:00,38.25,38.39,38.25,38.37,48800.0,20.9406,21.0173,20.9406,21.0063,48800.0
2008-08-29 09:45:00,38.38,38.4,38.34,38.37,29600.0,21.0118,21.0227,20.9899,21.0063,29600.0
2008-08-29 09:50:00,38.37,38.37,38.28,38.3,14800.0,21.0063,21.0063,20.957,20.968,14800.0
2008-08-29 09:55:00,38.29,38.3,38.24,38.25,32400.0,20.9625,20.968,20.9351,20.9406,32400.0
2008-08-29 10:00:00,38.26,38.27,38.24,38.25,66400.0,20.9461,20.9516,20.9351,20.9406,66400.0
2008-08-29 10:05:00,38.25,38.25,38.23,38.24,26500.0,20.9406,20.9406,20.9297,20.9351,26500.0
2008-08-29 10:10:00,38.25,38.25,38.21,38.21,29900.0,20.9406,20.9406,20.9187,20.9187,29900.0
2008-08-29 10:15:00,38.2,38.21,38.11,38.12,93300.0,20.9132,20.9187,20.864,20.8694,93300.0
2008-08-29 10:20:00,38.09,38.11,37.98,37.98,29500.0,20.853,20.864,20.7928,20.7928,29500.0
2008-08-29 10:25:00,37.98,37.99,37.97,37.97,10900.0,20.7928,20.7983,20.7873,20.7873,10900.0
2008-08-29 10:30:00,37.98,38.03,37.98,38.01,14200.0,20.7928,20.8202,20.7928,20.8092,14200.0
2008-08-29 10:35:00,38.01,38.01,37.96,37.96,10500.0,20.8092,20.8092,20.7818,20.7818,10500.0
2008-08-29 10:40:00,37.96,37.96,37.94,37.96,26000.0,20.7818,20.7818,20.7709,20.7818,26000.0
2008-08-29 10:45:00,37.95,37.97,37.94,37.95,17800.0,20.7764,20.7873,20.7709,20.7764,17800.0
2008-08-29 10:50:00,37.96,37.96,37.93,37.94,60600.0,20.7818,20.7818,20.7654,20.7709,60600.0
2008-08-29 10:55:00,37.94,37.94,37.92,37.92,1300.0,20.7709,20.7709,20.7599,20.7599,1300.0
2008-08-29 11:00:00,37.93,37.94,37.92,37.94,8200.0,20.7654,20.7709,20.7599,20.7709,8200.0
2008-08-29 11:05:00,37.94,37.94,37.91,37.92,5500.0,20.7709,20.7709,20.7545,20.7599,5500.0
2008-08-29 11:10:00,37.91,37.92,37.9,37.91,18200.0,20.7545,20.7599,20.749,20.7545,18200.0
2008-08-29 11:15:00,37.9,37.91,37.9,37.91,8100.0,20.749,20.7545,20.749,20.7545,8100.0
2008-08-29 11:20:00,37.91,37.92,37.88,37.88,31600.0,20.7545,20.7599,20.738,20.738,31600.0
2008-08-29 11:25:00,37.88,37.89,37.86,37.88,20000.0,20.738,20.7435,20.7271,20.738,20000.0
2008-08-29 11:30:00,37.88,37.9,37.87,37.9,60700.0,20.738,20.749,20.7326,20.749,60700.0
2008-08-29 11:35:00,37.9,37.93,37.89,37.92,13100.0,20.749,20.7654,20.7435,20.7599,13100.0
2008-08-29 11:40:00,37.93,37.98,37.92,37.98,15800.0,20.7654,20.7928,20.7599,20.7928,15800.0
2008-08-29 11:45:00,37.97,37.97,37.91,37.92,44600.0,20.7873,20.7873,20.7545,20.7599,44600.0
2008-08-29 11:50:00,37.91,37.92,37.88,37.9,309800.0,20.7545,20.7599,20.738,20.749,309800.0
2008-08-29 11:55:00,37.9,37.91,37.9,37.91,8300.0,20.749,20.7545,20.749,20.7545,8300.0
2008-08-29 12:00:00,37.91,37.92,37.9,37.91,17900.0,20.7545,20.7599,20.749,20.7545,17900.0
2008-08-29 12:05:00,37.91,37.91,37.89,37.89,10700.0,20.7545,20.7545,20.7435,20.7435,10700.0
2008-08-29 12:10:00,37.89,37.9,37.88,37.89,3700.0,20.7435,20.749,20.738,20.7435,3700.0
2008-08-29 12:15:00,37.89,37.9,37.88,37.89,18000.0,20.7435,20.749,20.738,20.7435,18000.0
2008-08-29 12:20:00,37.9,37.9,37.87,37.87,17300.0,20.749,20.749,20.7326,20.7326,17300.0
2008-08-29 12:25:00,37.87,37.89,37.86,37.87,56900.0,20.7326,20.7435,20.7271,20.7326,56900.0
2008-08-29 12:30:00,37.87,37.88,37.87,37.88,1400.0,20.7326,20.738,20.7326,20.738,1400.0
2008-08-29 12:35:00,37.88,37.88,37.85,37.86,20500.0,20.738,20.738,20.7216,20.7271,20500.0
2008-08-29 12:40:00,37.86,37.87,37.86,37.87,1900.0,20.7271,20.7326,20.7271,20.7326,1900.0
2008-08-29 12:45:00,37.87,37.88,37.86,37.87,6600.0,20.7326,20.738,20.7271,20.7326,6600.0
2008-08-29 12:50:00,37.87,37.88,37.87,37.87,26200.0,20.7326,20.738,20.7326,20.7326,26200.0
2008-08-29 12:55:00,37.87,37.87,37.85,37.86,8300.0,20.7326,20.7326,20.7216,20.7271,8300.0
2008-08-29 13:00:00,37.86,37.91,37.86,37.88,18000.0,20.7271,20.7545,20.7271,20.738,18000.0
2008-08-29 13:05:00,37.88,37.88,37.85,37.86,23200.0,20.738,20.738,20.7216,20.7271,23200.0
2008-08-29 13:10:00,37.85,37.86,37.84,37.84,12200.0,20.7216,20.7271,20.7161,20.7161,12200.0
2008-08-29 13:15:00,37.85,37.85,37.84,37.84,1300.0,20.7216,20.7216,20.7161,20.7161,1300.0
2008-08-29 13:20:00,37.84,37.88,37.84,37.86,18000.0,20.7161,20.738,20.7161,20.7271,18000.0
2008-08-29 13:25:00,37.85,37.87,37.85,37.86,3600.0,20.7216,20.7326,20.7216,20.7271,3600.0
2008-08-29 13:30:00,37.86,37.87,37.85,37.85,13200.0,20.7271,20.7326,20.7216,20.7216,13200.0
2008-08-29 13:35:00,37.85,37.85,37.84,37.84,19000.0,20.7216,20.7216,20.7161,20.7161,19000.0
2008-08-29 13:40:00,37.83,37.85,37.83,37.84,2700.0,20.7107,20.7216,20.7107,20.7161,2700.0
2008-08-29 13:45:00,37.85,37.86,37.84,37.85,18500.0,20.7216,20.7271,20.7161,20.7216,18500.0
2008-08-29 13:50:00,37.85,37.85,37.84,37.84,2000.0,20.7216,20.7216,20.7161,20.7161,2000.0
2008-08-29 13:55:00,37.85,37.85,37.84,37.85,4400.0,20.7216,20.7216,20.7161,20.7216,4400.0
2008-08-29 14:00:00,37.84,37.85,37.84,37.85,3000.0,20.7161,20.7216,20.7161,20.7216,3000.0
2008-08-29 14:05:00,37.85,37.85,37.84,37.85,1500.0,20.7216,20.7216,20.7161,20.7216,1500.0
2008-08-29 14:10:00,37.84,37.85,37.84,37.85,4800.0,20.7161,20.7216,20.7161,20.7216,4800.0
2008-08-29 14:15:00,37.85,37.85,37.81,37.83,19300.0,20.7216,20.7216,20.6997,20.7107,19300.0
2008-08-29 14:20:00,37.83,37.83,37.8,37.8,14800.0,20.7107,20.7107,20.6942,20.6942,14800.0
2008-08-29 14:25:00,37.8,37.81,37.78,37.8,9600.0,20.6942,20.6997,20.6833,20.6942,9600.0
2008-08-29 14:30:00,37.79,37.8,37.77,37.77,8700.0,20.6888,20.6942,20.6778,20.6778,8700.0
2008-08-29 14:35:00,37.77,37.78,37.77,37.77,4700.0,20.6778,20.6833,20.6778,20.6778,4700.0
2008-08-29 14:40:00,37.78,37.78,37.77,37.77,19300.0,20.6833,20.6833,20.6778,20.6778,19300.0
2008-08-29 14:45:00,37.77,37.77,37.75,37.77,30200.0,20.6778,20.6778,20.6669,20.6778,30200.0
2008-08-29 14:50:00,37.76,37.77,37.76,37.77,2500.0,20.6723,20.6778,20.6723,20.6778,2500.0
2008-08-29 14:55:00,37.77,37.77,37.76,37.76,8400.0,20.6778,20.6778,20.6723,20.6723,8400.0
2008-08-29 15:00:00,37.76,37.79,37.76,37.77,14400.0,20.6723,20.6888,20.6723,20.6778,14400.0
2008-08-29 15:05:00,37.78,37.78,37.77,37.77,8000.0,20.6833,20.6833,20.6778,20.6778,8000.0
2008-08-29 15:10:00,37.77,37.8,37.76,37.8,13200.0,20.6778,20.6942,20.6723,20.6942,13200.0
2008-08-29 15:15:00,37.8,37.8,37.78,37.8,12400.0,20.6942,20.6942,20.6833,20.6942,12400.0
2008-08-29 15:20:00,37.82,37.82,37.78,37.8,13200.0,20.7052,20.7052,20.6833,20.6942,13200.0
2008-08-29 15:25:00,37.8,37.81,37.77,37.78,10800.0,20.6942,20.6997,20.6778,20.6833,10800.0
2008-08-29 15:30:00,37.78,37.8,37.77,37.8,15800.0,20.6833,20.6942,20.6778,20.6942,15800.0
2008-08-29 15:35:00,37.8,37.82,37.77,37.78,71200.0,20.6942,20.7052,20.6778,20.6833,71200.0
2008-08-29 15:40:00,37.77,37.77,37.73,37.75,106100.0,20.6778,20.6778,20.6559,20.6669,106100.0
2008-08-29 15:45:00,37.74,37.77,37.74,37.75,110000.0,20.6614,20.6778,20.6614,20.6669,110000.0
2008-08-29 15:50:00,37.75,37.76,37.7,37.71,113800.0,20.6669,20.6723,20.6395,20.645,113800.0
2008-08-29 15:55:00,37.71,37.71,37.68,37.7,106200.0,20.645,20.645,20.6285,20.6395,106200.0
2008-09-02 09:30:00,38.58,38.58,37.86,37.91,197300.0,21.1213,21.1213,20.7271,20.7545,197300.0
2008-09-02 09:35:00,37.95,37.95,37.82,37.82,33100.0,20.7764,20.7764,20.7052,20.7052,33100.0
2008-09-02 09:40:00,37.8,37.82,37.74,37.76,137000.0,20.6942,20.7052,20.6614,20.6723,137000.0
2008-09-02 09:45:00,37.78,37.93,37.78,37.81,102500.0,20.6833,20.7654,20.6833,20.6997,102500.0
2008-09-02 09:50:00,37.81,37.81,37.75,37.8,131000.0,20.6997,20.6997,20.6669,20.6942,131000.0
2008-09-02 09:55:00,37.81,37.83,37.79,37.83,44100.0,20.6997,20.7107,20.6888,20.7107,44100.0
2008-09-02 10:00:00,37.83,37.95,37.81,37.94,111700.0,20.7107,20.7764,20.6997,20.7709,111700.0
2008-09-02 10:05:00,37.93,37.99,37.84,37.84,197700.0,20.7654,20.7983,20.7161,20.7161,197700.0
2008-09-02 10:10:00,37.84,37.88,37.8,37.86,81300.0,20.7161,20.738,20.6942,20.7271,81300.0
2008-09-02 10:15:00,37.87,37.88,37.84,37.84,45200.0,20.7326,20.738,20.7161,20.7161,45200.0
2008-09-02 10:20:00,37.83,37.84,37.79,37.84,43800.0,20.7107,20.7161,20.6888,20.7161,43800.0
2008-09-02 10:25:00,37.86,37.86,37.8,37.82,31400.0,20.7271,20.7271,20.6942,20.7052,31400.0
2008-09-02 10:30:00,37.82,37.83,37.79,37.81,46700.0,20.7052,20.7107,20.6888,20.6997,46700.0
2008-09-02 10:35:00,37.81,37.83,37.8,37.82,26500.0,20.6997,20.7107,20.6942,20.7052,26500.0
2008-09-02 10:40:00,37.83,37.86,37.82,37.84,27900.0,20.7107,20.7271,20.7052,20.7161,27900.0
2008-09-02 10:45:00,37.83,37.83,37.75,37.78,30900.0,20.7107,20.7107,20.6669,20.6833,30900.0
2008-09-02 10:50:00,37.81,37.81,37.77,37.77,45500.0,20.6997,20.6997,20.6778,20.6778,45500.0
2008-09-02 10:55:00,37.77,37.81,37.75,37.81,27400.0,20.6778,20.6997,20.6669,20.6997,27400.0
2008-09-02 11:00:00,37.81,37.81,37.75,37.75,64600.0,20.6997,20.6997,20.6669,20.6669,64600.0
2008-09-02 11:05:00,37.75,37.75,37.7,37.71,28400.0,20.6669,20.6669,20.6395,20.645,28400.0
2008-09-02 11:10:00,37.7,37.71,37.68,37.69,16500.0,20.6395,20.645,20.6285,20.634,16500.0
2008-09-02 11:15:00,37.69,37.69,37.65,37.67,27000.0,20.634,20.634,20.6121,20.6231,27000.0
2008-09-02 11:20:00,37.67,37.67,37.58,37.58,36500.0,20.6231,20.6231,20.5738,20.5738,36500.0
2008-09-02 11:25:00,37.57,37.57,37.52,37.52,51000.0,20.5683,20.5683,20.541,20.541,51000.0
2008-09-02 11:30:00,37.52,37.56,37.52,37.56,50300.0,20.541,20.5629,20.541,20.5629,50300.0
2008-09-02 11:35:00,37.57,37.59,37.55,37.55,34500.0,20.5683,20.5793,20.5574,20.5574,34500.0
2008-09-02 11:40:00,37.56,37.57,37.56,37.56,11600.0,20.5629,20.5683,20.5629,20.5629,11600.0
2008-09-02 11:45:00,37.56,37.57,37.54,37.55,35600.0,20.5629,20.5683,20.5519,20.5574,35600.0
2008-09-02 11:50:00,37.56,37.57,37.55,37.55,20700.0,20.5629,20.5683,20.5574,20.5574,20700.0
2008-09-02 11:55:00,37.55,37.56,37.53,37.54,17000.0,20.5574,20.5629,20.5464,20.5519,17000.0
2008-09-02 12:00:00,37.53,37.54,37.53,37.53,2200.0,20.5464,20.5519,20.5464,20.5464,2200.0
2008-09-02 12:05:00,37.53,37.54,37.53,37.53,4300.0,20.5464,20.5519,20.5464,20.5464,4300.0
2008-09-02 12:10:00,37.53,37.55,37.52,37.55,8600.0,20.5464,20.5574,20.541,20.5574,8600.0
2008-09-02 12:15:00,37.55,37.56,37.54,37.54,19400.0,20.5574,20.5629,20.5519,20.5519,19400.0
2008-09-02 12:20:00,37.54,37.55,37.52,37.52,79200.0,20.5519,20.5574,20.541,20.541,79200.0
2008-09-02 12:25:00,37.52,37.52,37.4,37.4,20600.0,20.541,20.541,20.4753,20.4753,20600.0
2008-09-02 12:30:00,37.4,37.4,37.32,37.33,40800.0,20.4753,20.4753,20.4315,20.4369,40800.0
2008-09-02 12:35:00,37.32,37.34,37.28,37.28,40000.0,20.4315,20.4424,20.4096,20.4096,40000.0
2008-09-02 12:40:00,37.27,37.28,37.26,37.26,29900.0,20.4041,20.4096,20.3986,20.3986,29900.0
2008-09-02 12:45:00,37.27,37.27,37.2,37.2,27900.0,20.4041,20.4041,20.3658,20.3658,27900.0
2008-09-02 12:50:00,37.2,37.21,37.17,37.19,57600.0,20.3658,20.3712,20.3493,20.3603,57600.0
2008-09-02 12:55:00,37.19,37.2,37.18,37.18,32400.0,20.3603,20.3658,20.3548,20.3548,32400.0
2008-09-02 13:00:00,37.18,37.23,37.17,37.22,68500.0,20.3548,20.3822,20.3493,20.3767,68500.0
2008-09-02 13:05:00,37.23,37.25,37.22,37.25,97200.0,20.3822,20.3931,20.3767,20.3931,97200.0
2008-09-02 13:10:00,37.25,37.26,37.25,37.26,17300.0,20.3931,20.3986,20.3931,20.3986,17300.0
2008-09-02 13:15:00,37.26,37.29,37.25,37.28,131500.0,20.3986,20.415,20.3931,20.4096,131500.0
2008-09-02 13:20:00,37.28,37.31,37.28,37.3,16000.0,20.4096,20.426,20.4096,20.4205,16000.0
2008-09-02 13:25:00,37.31,37.33,37.31,37.33,88400.0,20.426,20.4369,20.426,20.4369,88400.0
2008-09-02 13:30:00,37.33,37.36,37.32,37.36,27500.0,20.4369,20.4534,20.4315,20.4534,27500.0
2008-09-02 13:35:00,37.36,37.37,37.36,37.37,9300.0,20.4534,20.4588,20.4534,20.4588,9300.0
2008-09-02 13:40:00,37.37,37.37,37.32,37.33,61900.0,20.4588,20.4588,20.4315,20.4369,61900.0
2008-09-02 13:45:00,37.33,37.35,37.33,37.33,96100.0,20.4369,20.4479,20.4369,20.4369,96100.0
2008-09-02 13:50:00,37.33,37.33,37.24,37.25,92200.0,20.4369,20.4369,20.3877,20.3931,92200.0
2008-09-02 13:55:00,37.25,37.26,37.21,37.25,40000.0,20.3931,20.3986,20.3712,20.3931,40000.0
2008-09-02 14:00:00,37.24,37.25,37.22,37.24,22800.0,20.3877,20.3931,20.3767,20.3877,22800.0
2008-09-02 14:05:00,37.25,37.26,37.23,37.23,24500.0,20.3931,20.3986,20.3822,20.3822,24500.0
2008-09-02 14:10:00,37.24,37.24,37.21,37.23,17400.0,20.3877,20.3877,20.3712,20.3822,17400.0
2008-09-02 14:15:00,37.22,37.22,37.18,37.19,29900.0,20.3767,20.3767,20.3548,20.3603,29900.0
2008-09-02 14:20:00,37.2,37.27,37.2,37.26,50400.0,20.3658,20.4041,20.3658,20.3986,50400.0
2008-09-02 14:25:00,37.26,37.28,37.24,37.25,46700.0,20.3986,20.4096,20.3877,20.3931,46700.0
2008-09-02 14:30:00,37.25,37.27,37.25,37.26,26500.0,20.3931,20.4041,20.3931,20.3986,26500.0
2008-09-02 14:35:00,37.27,37.27,37.25,37.25,23800.0,20.4041,20.4041,20.3931,20.3931,23800.0
2008-09-02 14:40:00,37.25,37.27,37.25,37.27,11300.0,20.3931,20.4041,20.3931,20.4041,11300.0
2008-09-02 14:45:00,37.26,37.27,37.25,37.27,32500.0,20.3986,20.4041,20.3931,20.4041,32500.0
2008-09-02 14:50:00,37.26,37.26,37.23,37.25,19700.0,20.3986,20.3986,20.3822,20.3931,19700.0
2008-09-02 14:55:00,37.25,37.26,37.23,37.24,26000.0,20.3931,20.3986,20.3822,20.3877,26000.0
2008-09-02 15:00:00,37.24,37.26,37.23,37.24,24900.0,20.3877,20.3986,20.3822,20.3877,24900.0
2008-09-02 15:05:00,37.25,37.26,37.24,37.25,18500.0,20.3931,20.3986,20.3877,20.3931,18500.0
2008-09-02 15:10:00,37.25,37.26,37.23,37.23,39100.0,20.3931,20.3986,20.3822,20.3822,39100.0
2008-09-02 15:15:00,37.24,37.24,37.18,37.2,51900.0,20.3877,20.3877,20.3548,20.3658,51900.0
2008-09-02 15:20:00,37.19,37.2,37.18,37.2,35300.0,20.3603,20.3658,20.3548,20.3658,35300.0
2008-09-02 15:25:00,37.2,37.2,37.17,37.17,41000.0,20.3658,20.3658,20.3493,20.3493,41000.0
2008-09-02 15:30:00,37.17,37.18,37.16,37.17,23700.0,20.3493,20.3548,20.3439,20.3493,23700.0
2008-09-02 15:35:00,37.16,37.17,37.15,37.16,32300.0,20.3439,20.3493,20.3384,20.3439,32300.0
2008-09-02 15:40:00,37.16,37.17,37.09,37.1,124300.0,20.3439,20.3493,20.3055,20.311,124300.0
2008-09-02 15:45:00,37.1,37.16,37.1,37.16,92500.0,20.311,20.3439,20.311,20.3439,92500.0
2008-09-02 15:50:00,37.15,37.17,37.13,37.14,123300.0,20.3384,20.3493,20.3274,20.3329,123300.0
2008-09-02 15:55:00,37.15,37.16,37.13,37.16,134900.0,20.3384,20.3439,20.3274,20.3439,134900.0
2008-09-03 09:30:00,37.19,37.19,37.07,37.09,19900.0,20.3603,20.3603,20.2946,20.3055,19900.0
2008-09-03 09:35:00,37.08,37.08,37.05,37.06,48900.0,20.3001,20.3001,20.2836,20.2891,48900.0
2008-09-03 09:40:00,37.06,37.06,36.94,37.0,61900.0,20.2891,20.2891,20.2234,20.2563,61900.0
2008-09-03 09:45:00,37.01,37.09,36.96,37.09,128300.0,20.2617,20.3055,20.2344,20.3055,128300.0
2008-09-03 09:50:00,37.09,37.11,37.07,37.08,99300.0,20.3055,20.3165,20.2946,20.3001,99300.0
2008-09-03 09:55:00,37.08,37.09,36.97,36.98,111800.0,20.3001,20.3055,20.2398,20.2453,111800.0
2008-09-03 10:00:00,36.98,37.02,36.97,37.02,79100.0,20.2453,20.2672,20.2398,20.2672,79100.0
2008-09-03 10:05:00,37.01,37.02,36.93,36.94,82000.0,20.2617,20.2672,20.2179,20.2234,82000.0
2008-09-03 10:10:00,36.93,36.93,36.9,36.92,59600.0,20.2179,20.2179,20.2015,20.2125,59600.0
2008-09-03 10:15:00,36.91,36.92,36.85,36.86,56800.0,20.207,20.2125,20.1742,20.1796,56800.0
2008-09-03 10:20:00,36.86,36.86,36.83,36.85,40500.0,20.1796,20.1796,20.1632,20.1742,40500.0
2008-09-03 10:25:00,36.85,36.86,36.83,36.85,46800.0,20.1742,20.1796,20.1632,20.1742,46800.0
2008-09-03 10:30:00,36.86,36.89,36.86,36.88,23500.0,20.1796,20.1961,20.1796,20.1906,23500.0
2008-09-03 10:35:00,36.88,36.9,36.87,36.88,35100.0,20.1906,20.2015,20.1851,20.1906,35100.0
2008-09-03 10:40:00,36.88,36.92,36.87,36.89,38300.0,20.1906,20.2125,20.1851,20.1961,38300.0
2008-09-03 10:45:00,36.9,36.9,36.87,36.88,43900.0,20.2015,20.2015,20.1851,20.1906,43900.0
2008-09-03 10:50:00,36.88,36.9,36.81,36.82,83900.0,20.1906,20.2015,20.1523,20.1577,83900.0
2008-09-03 10:55:00,36.81,36.83,36.78,36.79,48000.0,20.1523,20.1632,20.1358,20.1413,48000.0
2008-09-03 11:00:00,36.78,36.83,36.78,36.82,22000.0,20.1358,20.1632,20.1358,20.1577,22000.0
2008-09-03 11:05:00,36.82,36.83,36.76,36.76,36700.0,20.1577,20.1632,20.1249,20.1249,36700.0
2008-09-03 11:10:00,36.76,36.76,36.71,36.71,97200.0,20.1249,20.1249,20.0975,20.0975,97200.0
2008-09-03 11:15:00,36.71,36.74,36.7,36.73,37900.0,20.0975,20.1139,20.092,20.1085,37900.0
2008-09-03 11:20:00,36.73,36.74,36.71,36.71,19500.0,20.1085,20.1139,20.0975,20.0975,19500.0
2008-09-03 11:25:00,36.72,36.73,36.69,36.71,14100.0,20.103,20.1085,20.0866,20.0975,14100.0
2008-09-03 11:30:00,36.7,36.7,36.64,36.64,34200.0,20.092,20.092,20.0592,20.0592,34200.0
2008-09-03 11:35:00,36.65,36.65,36.63,36.63,30500.0,20.0647,20.0647,20.0537,20.0537,30500.0
2008-09-03 11:40:00,36.63,36.63,36.59,36.6,13000.0,20.0537,20.0537,20.0318,20.0373,13000.0
2008-09-03 11:45:00,36.61,36.62,36.59,36.6,12800.0,20.0428,20.0482,20.0318,20.0373,12800.0
2008-09-03 11:50:00,36.6,36.62,36.58,36.61,24100.0,20.0373,20.0482,20.0263,20.0428,24100.0
2008-09-03 11:55:00,36.62,36.63,36.61,36.63,84100.0,20.0482,20.0537,20.0428,20.0537,84100.0
2008-09-03 12:00:00,36.62,36.63,36.59,36.62,15900.0,20.0482,20.0537,20.0318,20.0482,15900.0
2008-09-03 12:05:00,36.62,36.65,36.6,36.6,31400.0,20.0482,20.0647,20.0373,20.0373,31400.0
2008-09-03 12:10:00,36.6,36.61,36.58,36.59,20000.0,20.0373,20.0428,20.0263,20.0318,20000.0
2008-09-03 12:15:00,36.59,36.61,36.58,36.6,15900.0,20.0318,20.0428,20.0263,20.0373,15900.0
2008-09-03 12:20:00,36.6,36.61,36.6,36.6,7600.0,20.0373,20.0428,20.0373,20.0373,7600.0
2008-09-03 12:25:00,36.6,36.6,36.57,36.57,19900.0,20.0373,20.0373,20.0209,20.0209,19900.0
2008-09-03 12:30:00,36.57,36.58,36.55,36.55,9500.0,20.0209,20.0263,20.0099,20.0099,9500.0
2008-09-03 12:35:00,36.55,36.57,36.55,36.55,5100.0,20.0099,20.0209,20.0099,20.0099,5100.0
2008-09-03 12:40:00,36.55,36.55,36.53,36.53,2500.0,20.0099,20.0099,19.999,19.999,2500.0
2008-09-03 12:45:00,36.53,36.53,36.49,36.49,120300.0,19.999,19.999,19.9771,19.9771,120300.0
2008-09-03 12:50:00,36.49,36.54,36.49,36.51,6100.0,19.9771,20.0044,19.9771,19.988,6100.0
2008-09-03 12:55:00,36.51,36.51,36.49,36.5,5500.0,19.988,19.988,19.9771,19.9825,5500.0
2008-09-03 13:00:00,36.5,36.55,36.48,36.55,34800.0,19.9825,20.0099,19.9716,20.0099,34800.0
2008-09-03 13:05:00,36.55,36.55,36.53,36.55,6000.0,20.0099,20.0099,19.999,20.0099,6000.0
2008-09-03 13:10:00,36.54,36.55,36.54,36.54,12800.0,20.0044,20.0099,20.0044,20.0044,12800.0
2008-09-03 13:15:00,36.54,36.6,36.54,36.6,145900.0,20.0044,20.0373,20.0044,20.0373,145900.0
2008-09-03 13:20:00,36.6,36.6,36.59,36.6,6600.0,20.0373,20.0373,20.0318,20.0373,6600.0
2008-09-03 13:25:00,36.6,36.62,36.6,36.6,15000.0,20.0373,20.0482,20.0373,20.0373,15000.0
2008-09-03 13:30:00,36.6,36.61,36.59,36.6,48000.0,20.0373,20.0428,20.0318,20.0373,48000.0
2008-09-03 13:35:00,36.6,36.62,36.6,36.61,6000.0,20.0373,20.0482,20.0373,20.0428,6000.0
2008-09-03 13:40:00,36.61,36.62,36.61,36.62,11300.0,20.0428,20.0482,20.0428,20.0482,11300.0
2008-09-03 13:45:00,36.62,36.69,36.62,36.66,26000.0,20.0482,20.0866,20.0482,20.0701,26000.0
2008-09-03 13:50:00,36.66,36.67,36.65,36.67,25000.0,20.0701,20.0756,20.0647,20.0756,25000.0
2008-09-03 13:55:00,36.66,36.68,36.65,36.68,53000.0,20.0701,20.0811,20.0647,20.0811,53000.0
2008-09-03 14:00:00,36.68,36.68,36.6,36.67,64800.0,20.0811,20.0811,20.0373,20.0756,64800.0
2008-09-03 14:05:00,36.67,36.67,36.62,36.65,57200.0,20.0756,20.0756,20.0482,20.0647,57200.0
2008-09-03 14:10:00,36.65,36.65,36.58,36.58,71900.0,20.0647,20.0647,20.0263,20.0263,71900.0
2008-09-03 14:15:00,36.58,36.59,36.57,36.58,41200.0,20.0263,20.0318,20.0209,20.0263,41200.0
2008-09-03 14:20:00,36.58,36.59,36.5,36.53,25400.0,20.0263,20.0318,19.9825,19.999,25400.0
2008-09-03 14:25:00,36.53,36.55,36.51,36.53,14500.0,19.999,20.0099,19.988,19.999,14500.0
2008-09-03 14:30:00,36.53,36.55,36.52,36.53,11000.0,19.999,20.0099,19.9935,19.999,11000.0
2008-09-03 14:35:00,36.53,36.55,36.51,36.55,21200.0,19.999,20.0099,19.988,20.0099,21200.0
2008-09-03 14:40:00,36.54,36.56,36.53,36.55,14800.0,20.0044,20.0154,19.999,20.0099,14800.0
2008-09-03 14:45:00,36.55,36.56,36.52,36.52,8200.0,20.0099,20.0154,19.9935,19.9935,8200.0
2008-09-03 14:50:00,36.52,36.52,36.49,36.49,106800.0,19.9935,19.9935,19.9771,19.9771,106800.0
2008-09-03 14:55:00,36.48,36.52,36.48,36.52,20500.0,19.9716,19.9935,19.9716,19.9935,20500.0
2008-09-03 15:00:00,36.53,36.56,36.53,36.55,14700.0,19.999,20.0154,19.999,20.0099,14700.0
2008-09-03 15:05:00,36.54,36.55,36.53,36.55,31600.0,20.0044,20.0099,19.999,20.0099,31600.0
2008-09-03 15:10:00,36.54,36.54,36.51,36.53,22400.0,20.0044,20.0044,19.988,19.999,22400.0
2008-09-03 15:15:00,36.53,36.53,36.48,36.51,9400.0,19.999,19.999,19.9716,19.988,9400.0
2008-09-03 15:20:00,36.5,36.59,36.5,36.54,64200.0,19.9825,20.0318,19.9825,20.0044,64200.0
2008-09-03 15:25:00,36.54,36.55,36.5,36.51,13900.0,20.0044,20.0099,19.9825,19.988,13900.0
2008-09-03 15:30:00,36.5,36.5,36.47,36.49,47700.0,19.9825,19.9825,19.9661,19.9771,47700.0
2008-09-03 15:35:00,36.5,36.63,36.5,36.62,53400.0,19.9825,20.0537,19.9825,20.0482,53400.0
2008-09-03 15:40:00,36.61,36.65,36.61,36.64,160600.0,20.0428,20.0647,20.0428,20.0592,160600.0
2008-09-03 15:45:00,36.63,36.65,36.63,36.64,44700.0,20.0537,20.0647,20.0537,20.0592,44700.0
2008-09-03 15:50:00,36.64,36.7,36.63,36.68,52500.0,20.0592,20.092,20.0537,20.0811,52500.0
2008-09-03 15:55:00,36.68,36.68,36.62,36.62,239900.0,20.0811,20.0811,20.0482,20.0482,239900.0
2008-09-04 09:30:00,36.55,36.64,36.43,36.64,23800.0,20.0099,20.0592,19.9442,20.0592,23800.0
2008-09-04 09:35:00,36.65,36.74,36.65,36.72,28300.0,20.0647,20.1139,20.0647,20.103,28300.0
2008-09-04 09:40:00,36.72,36.74,36.67,36.68,16900.0,20.103,20.1139,20.0756,20.0811,16900.0
2008-09-04 09:45:00,36.68,36.69,36.54,36.64,35700.0,20.0811,20.0866,20.0044,20.0592,35700.0
2008-09-04 09:50:00,36.65,36.65,36.57,36.59,30100.0,20.0647,20.0647,20.0209,20.0318,30100.0
2008-09-04 09:55:00,36.59,36.66,36.59,36.61,23100.0,20.0318,20.0701,20.0318,20.0428,23100.0
2008-09-04 10:00:00,36.62,36.66,36.53,36.58,55000.0,20.0482,20.0701,19.999,20.0263,55000.0
2008-09-04 10:05:00,36.58,36.6,36.55,36.55,24800.0,20.0263,20.0373,20.0099,20.0099,24800.0
2008-09-04 10:10:00,36.56,36.58,36.54,36.56,38100.0,20.0154,20.0263,20.0044,20.0154,38100.0
2008-09-04 10:15:00,36.56,36.6,36.54,36.54,22300.0,20.0154,20.0373,20.0044,20.0044,22300.0
2008-09-04 10:20:00,36.54,36.56,36.5,36.53,28700.0,20.0044,20.0154,19.9825,19.999,28700.0
2008-09-04 10:25:00,36.52,36.52,36.49,36.51,70700.0,19.9935,19.9935,19.9771,19.988,70700.0
2008-09-04 10:30:00,36.51,36.51,36.34,36.35,63400.0,19.988,19.988,19.8949,19.9004,63400.0
2008-09-04 10:35:00,36.35,36.4,36.34,36.35,167100.0,19.9004,19.9278,19.8949,19.9004,167100.0
2008-09-04 10:40:00,36.35,36.38,36.33,36.33,155800.0,19.9004,19.9168,19.8895,19.8895,155800.0
2008-09-04 10:45:00,36.34,36.35,36.27,36.29,18100.0,19.8949,19.9004,19.8566,19.8676,18100.0
2008-09-04 10:50:00,36.28,36.3,36.27,36.27,72700.0,19.8621,19.873,19.8566,19.8566,72700.0
2008-09-04 10:55:00,36.27,36.33,36.26,36.33,42900.0,19.8566,19.8895,19.8511,19.8895,42900.0
2008-09-04 11:00:00,36.31,36.31,36.28,36.3,59900.0,19.8785,19.8785,19.8621,19.873,59900.0
2008-09-04 11:05:00,36.3,36.31,36.26,36.31,32400.0,19.873,19.8785,19.8511,19.8785,32400.0
2008-09-04 11:10:00,36.3,36.33,36.29,36.33,39600.0,19.873,19.8895,19.8676,19.8895,39600.0
2008-09-04 11:15:00,36.33,36.33,36.27,36.31,31100.0,19.8895,19.8895,19.8566,19.8785,31100.0
2008-09-04 11:20:00,36.31,36.33,36.24,36.27,49100.0,19.8785,19.8895,19.8402,19.8566,49100.0
2008-09-04 11:25:00,36.26,36.28,36.26,36.27,10800.0,19.8511,19.8621,19.8511,19.8566,10800.0
2008-09-04 11:30:00,36.27,36.3,36.26,36.3,10800.0,19.8566,19.873,19.8511,19.873,10800.0
2008-09-04 11:35:00,36.29,36.3,36.26,36.28,226800.0,19.8676,19.873,19.8511,19.8621,226800.0
2008-09-04 11:40:00,36.27,36.31,36.27,36.29,63500.0,19.8566,19.8785,19.8566,19.8676,63500.0
2008-09-04 11:45:00,36.28,36.33,36.27,36.32,17600.0,19.8621,19.8895,19.8566,19.884,17600.0
2008-09-04 11:50:00,36.33,36.34,36.29,36.29,19800.0,19.8895,19.8949,19.8676,19.8676,19800.0
2008-09-04 11:55:00,36.29,36.3,36.23,36.24,26500.0,19.8676,19.873,19.8347,19.8402,26500.0
2008-09-04 12:00:00,36.25,36.29,36.25,36.28,3400.0,19.8457,19.8676,19.8457,19.8621,3400.0
2008-09-04 12:05:00,36.28,36.29,36.26,36.27,14200.0,19.8621,19.8676,19.8511,19.8566,14200.0
2008-09-04 12:10:00,36.28,36.28,36.24,36.25,8700.0,19.8621,19.8621,19.8402,19.8457,8700.0
2008-09-04 12:15:00,36.25,36.26,36.23,36.25,17600.0,19.8457,19.8511,19.8347,19.8457,17600.0
2008-09-04 12:20:00,36.25,36.25,36.18,36.18,10300.0,19.8457,19.8457,19.8073,19.8073,10300.0
2008-09-04 12:25:00,36.19,36.21,36.17,36.19,14600.0,19.8128,19.8238,19.8019,19.8128,14600.0
2008-09-04 12:30:00,36.18,36.22,36.18,36.21,10700.0,19.8073,19.8292,19.8073,19.8238,10700.0
2008-09-04 12:35:00,36.21,36.23,36.21,36.23,2800.0,19.8238,19.8347,19.8238,19.8347,2800.0
2008-09-04 12:40:00,36.22,36.23,36.21,36.23,21900.0,19.8292,19.8347,19.8238,19.8347,21900.0
2008-09-04 12:45:00,36.22,36.22,36.17,36.17,198500.0,19.8292,19.8292,19.8019,19.8019,198500.0
2008-09-04 12:50:00,36.17,36.18,36.15,36.18,314800.0,19.8019,19.8073,19.7909,19.8073,314800.0
2008-09-04 12:55:00,36.17,36.17,36.16,36.17,15800.0,19.8019,19.8019,19.7964,19.8019,15800.0
2008-09-04 13:00:00,36.17,36.18,36.16,36.17,14700.0,19.8019,19.8073,19.7964,19.8019,14700.0
2008-09-04 13:05:00,36.17,36.17,36.13,36.17,11200.0,19.8019,19.8019,19.78,19.8019,11200.0
2008-09-04 13:10:00,36.17,36.18,36.13,36.13,16400.0,19.8019,19.8073,19.78,19.78,16400.0
2008-09-04 13:15:00,36.13,36.16,36.13,36.16,10700.0,19.78,19.7964,19.78,19.7964,10700.0
2008-09-04 13:20:00,36.15,36.15,36.12,36.12,18000.0,19.7909,19.7909,19.7745,19.7745,18000.0
2008-09-04 13:25:00,36.12,36.14,36.11,36.14,19200.0,19.7745,19.7855,19.769,19.7855,19200.0
2008-09-04 13:30:00,36.14,36.14,36.11,36.14,18100.0,19.7855,19.7855,19.769,19.7855,18100.0
2008-09-04 13:35:00,36.15,36.21,36.14,36.21,27800.0,19.7909,19.8238,19.7855,19.8238,27800.0
2008-09-04 13:40:00,36.2,36.2,36.18,36.2,347900.0,19.8183,19.8183,19.8073,19.8183,347900.0
2008-09-04 13:45:00,36.2,36.2,36.17,36.18,24000.0,19.8183,19.8183,19.8019,19.8073,24000.0
2008-09-04 13:50:00,36.17,36.17,36.15,36.16,9600.0,19.8019,19.8019,19.7909,19.7964,9600.0
2008-09-04 13:55:00,36.15,36.19,36.15,36.19,21000.0,19.7909,19.8128,19.7909,19.8128,21000.0
2008-09-04 14:00:00,36.18,36.18,36.15,36.16,18400.0,19.8073,19.8073,19.7909,19.7964,18400.0
2008-09-04 14:05:00,36.16,36.17,36.12,36.13,22100.0,19.7964,19.8019,19.7745,19.78,22100.0
2008-09-04 14:10:00,36.14,36.16,36.04,36.07,170400.0,19.7855,19.7964,19.7307,19.7471,170400.0
2008-09-04 14:15:00,36.08,36.09,36.07,36.09,32600.0,19.7526,19.7581,19.7471,19.7581,32600.0
2008-09-04 14:20:00,36.1,36.13,36.08,36.13,57200.0,19.7636,19.78,19.7526,19.78,57200.0
2008-09-04 14:25:00,36.13,36.19,36.13,36.18,29000.0,19.78,19.8128,19.78,19.8073,29000.0
2008-09-04 14:30:00,36.17,36.2,36.16,36.16,23300.0,19.8019,19.8183,19.7964,19.7964,23300.0
2008-09-04 14:35:00,36.17,36.2,36.17,36.19,11900.0,19.8019,19.8183,19.8019,19.8128,11900.0
2008-09-04 14:40:00,36.2,36.23,36.19,36.22,124600.0,19.8183,19.8347,19.8128,19.8292,124600.0
2008-09-04 14:45:00,36.21,36.21,36.18,36.21,22200.0,19.8238,19.8238,19.8073,19.8238,22200.0
2008-09-04 14:50:00,36.2,36.2,36.17,36.18,51900.0,19.8183,19.8183,19.8019,19.8073,51900.0
2008-09-04 14:55:00,36.17,36.23,36.17,36.23,26200.0,19.8019,19.8347,19.8019,19.8347,26200.0
2008-09-04 15:00:00,36.23,36.24,36.22,36.22,11300.0,19.8347,19.8402,19.8292,19.8292,11300.0
2008-09-04 15:05:00,36.22,36.23,36.21,36.21,35700.0,19.8292,19.8347,19.8238,19.8238,35700.0
2008-09-04 15:10:00,36.19,36.22,36.17,36.18,41300.0,19.8128,19.8292,19.8019,19.8073,41300.0
2008-09-04 15:15:00,36.18,36.2,36.18,36.2,39300.0,19.8073,19.8183,19.8073,19.8183,39300.0
2008-09-04 15:20:00,36.2,36.21,36.13,36.13,150400.0,19.8183,19.8238,19.78,19.78,150400.0
2008-09-04 15:25:00,36.14,36.21,36.13,36.2,35500.0,19.7855,19.8238,19.78,19.8183,35500.0
2008-09-04 15:30:00,36.2,36.22,36.17,36.22,34900.0,19.8183,19.8292,19.8019,19.8292,34900.0
2008-09-04 15:35:00,36.22,36.24,36.22,36.22,21800.0,19.8292,19.8402,19.8292,19.8292,21800.0
2008-09-04 15:40:00,36.22,36.26,36.18,36.24,53600.0,19.8292,19.8511,19.8073,19.8402,53600.0
2008-09-04 15:45:00,36.25,36.26,36.21,36.25,64200.0,19.8457,19.8511,19.8238,19.8457,64200.0
2008-09-04 15:50:00,36.24,36.3,36.23,36.28,63000.0,19.8402,19.873,19.8347,19.8621,63000.0
2008-09-04 15:55:00,36.27,36.27,36.17,36.18,84200.0,19.8566,19.8566,19.8019,19.8073,84200.0
2008-09-05 09:30:00,36.06,36.12,35.89,35.89,68200.0,19.7417,19.7745,19.6486,19.6486,68200.0
2008-09-05 09:35:00,35.92,35.94,35.71,35.76,25500.0,19.665,19.676,19.55,19.5774,25500.0
2008-09-05 09:40:00,35.75,35.9,35.71,35.77,23100.0,19.5719,19.6541,19.55,19.5829,23100.0
2008-09-05 09:45:00,35.78,35.79,35.67,35.67,148100.0,19.5884,19.5938,19.5281,19.5281,148100.0
2008-09-05 09:50:00,35.67,35.68,35.52,35.59,108600.0,19.5281,19.5336,19.446,19.4843,108600.0
2008-09-05 09:55:00,35.58,35.59,35.46,35.5,89400.0,19.4789,19.4843,19.4132,19.4351,89400.0
2008-09-05 10:00:00,35.52,35.66,35.52,35.65,152200.0,19.446,19.5227,19.446,19.5172,152200.0
2008-09-05 10:05:00,35.65,35.65,35.52,35.52,279700.0,19.5172,19.5172,19.446,19.446,279700.0
2008-09-05 10:10:00,35.52,35.68,35.49,35.62,153400.0,19.446,19.5336,19.4296,19.5008,153400.0
2008-09-05 10:15:00,35.62,35.62,35.51,35.51,131100.0,19.5008,19.5008,19.4405,19.4405,131100.0
2008-09-05 10:20:00,35.51,35.52,35.38,35.38,511600.0,19.4405,19.446,19.3694,19.3694,511600.0
2008-09-05 10:25:00,35.38,35.4,35.37,35.39,207600.0,19.3694,19.3803,19.3639,19.3749,207600.0
2008-09-05 10:30:00,35.39,35.44,35.38,35.42,110100.0,19.3749,19.4022,19.3694,19.3913,110100.0
2008-09-05 10:35:00,35.42,35.46,35.39,35.39,227200.0,19.3913,19.4132,19.3749,19.3749,227200.0
2008-09-05 10:40:00,35.39,35.47,35.37,35.47,193200.0,19.3749,19.4186,19.3639,19.4186,193200.0
2008-09-05 10:45:00,35.48,35.49,35.25,35.35,117100.0,19.4241,19.4296,19.2982,19.353,117100.0
2008-09-05 10:50:00,35.36,35.37,35.34,35.35,41200.0,19.3584,19.3639,19.3475,19.353,41200.0
2008-09-05 10:55:00,35.35,35.37,35.3,35.3,69100.0,19.353,19.3639,19.3256,19.3256,69100.0
2008-09-05 11:00:00,35.3,35.34,35.24,35.26,53200.0,19.3256,19.3475,19.2927,19.3037,53200.0
2008-09-05 11:05:00,35.26,35.34,35.25,35.33,47900.0,19.3037,19.3475,19.2982,19.342,47900.0
2008-09-05 11:10:00,35.32,35.33,35.27,35.29,85500.0,19.3365,19.342,19.3092,19.3201,85500.0
2008-09-05 11:15:00,35.29,35.32,35.28,35.29,49500.0,19.3201,19.3365,19.3146,19.3201,49500.0
2008-09-05 11:20:00,35.29,35.38,35.29,35.37,34000.0,19.3201,19.3694,19.3201,19.3639,34000.0
2008-09-05 11:25:00,35.38,35.47,35.38,35.45,58900.0,19.3694,19.4186,19.3694,19.4077,58900.0
2008-09-05 11:30:00,35.45,35.45,35.35,35.36,78700.0,19.4077,19.4077,19.353,19.3584,78700.0
2008-09-05 11:35:00,35.37,35.42,35.37,35.39,35200.0,19.3639,19.3913,19.3639,19.3749,35200.0
2008-09-05 11:40:00,35.4,35.44,35.37,35.38,85600.0,19.3803,19.4022,19.3639,19.3694,85600.0
2008-09-05 11:45:00,35.38,35.39,35.37,35.39,27900.0,19.3694,19.3749,19.3639,19.3749,27900.0
2008-09-05 11:50:00,35.39,35.48,35.38,35.45,60900.0,19.3749,19.4241,19.3694,19.4077,60900.0
2008-09-05 11:55:00,35.45,35.5,35.44,35.47,38800.0,19.4077,19.4351,19.4022,19.4186,38800.0
2008-09-05 12:00:00,35.48,35.48,35.38,35.41,222300.0,19.4241,19.4241,19.3694,19.3858,222300.0
2008-09-05 12:05:00,35.41,35.44,35.4,35.41,23000.0,19.3858,19.4022,19.3803,19.3858,23000.0
2008-09-05 12:10:00,35.41,35.42,35.4,35.42,28100.0,19.3858,19.3913,19.3803,19.3913,28100.0
2008-09-05 12:15:00,35.41,35.42,35.4,35.42,38900.0,19.3858,19.3913,19.3803,19.3913,38900.0
2008-09-05 12:20:00,35.42,35.43,35.4,35.4,17900.0,19.3913,19.3967,19.3803,19.3803,17900.0
2008-09-05 12:25:00,35.39,35.43,35.39,35.43,13100.0,19.3749,19.3967,19.3749,19.3967,13100.0
2008-09-05 12:30:00,35.44,35.44,35.37,35.37,43500.0,19.4022,19.4022,19.3639,19.3639,43500.0
2008-09-05 12:35:00,35.37,35.42,35.36,35.4,19100.0,19.3639,19.3913,19.3584,19.3803,19100.0
2008-09-05 12:40:00,35.4,35.42,35.39,35.4,27000.0,19.3803,19.3913,19.3749,19.3803,27000.0
2008-09-05 12:45:00,35.4,35.4,35.36,35.36,66600.0,19.3803,19.3803,19.3584,19.3584,66600.0
2008-09-05 12:50:00,35.37,35.39,35.34,35.37,53900.0,19.3639,19.3749,19.3475,19.3639,53900.0
2008-09-05 12:55:00,35.37,35.38,35.35,35.38,54900.0,19.3639,19.3694,19.353,19.3694,54900.0
2008-09-05 13:00:00,35.37,35.38,35.34,35.35,23200.0,19.3639,19.3694,19.3475,19.353,23200.0
2008-09-05 13:05:00,35.36,35.38,35.33,35.33,26300.0,19.3584,19.3694,19.342,19.342,26300.0
2008-09-05 13:10:00,35.33,35.36,35.33,35.36,7400.0,19.342,19.3584,19.342,19.3584,7400.0
2008-09-05 13:15:00,35.37,35.43,35.36,35.4,156100.0,19.3639,19.3967,19.3584,19.3803,156100.0
2008-09-05 13:20:00,35.41,35.41,35.39,35.41,14100.0,19.3858,19.3858,19.3749,19.3858,14100.0
2008-09-05 13:25:00,35.41,35.41,35.38,35.39,21700.0,19.3858,19.3858,19.3694,19.3749,21700.0
2008-09-05 13:30:00,35.39,35.44,35.38,35.42,21800.0,19.3749,19.4022,19.3694,19.3913,21800.0
2008-09-05 13:35:00,35.42,35.42,35.35,35.36,31900.0,19.3913,19.3913,19.353,19.3584,31900.0
2008-09-05 13:40:00,35.36,35.42,35.36,35.41,52500.0,19.3584,19.3913,19.3584,19.3858,52500.0
2008-09-05 13:45:00,35.4,35.4,35.37,35.37,24600.0,19.3803,19.3803,19.3639,19.3639,24600.0
2008-09-05 13:50:00,35.37,35.39,35.36,35.38,12800.0,19.3639,19.3749,19.3584,19.3694,12800.0
2008-09-05 13:55:00,35.38,35.39,35.38,35.39,9700.0,19.3694,19.3749,19.3694,19.3749,9700.0
2008-09-05 14:00:00,35.4,35.4,35.35,35.38,29400.0,19.3803,19.3803,19.353,19.3694,29400.0
2008-09-05 14:05:00,35.39,35.42,35.38,35.42,23600.0,19.3749,19.3913,19.3694,19.3913,23600.0
2008-09-05 14:10:00,35.42,35.45,35.41,35.44,31900.0,19.3913,19.4077,19.3858,19.4022,31900.0
2008-09-05 14:15:00,35.43,35.48,35.43,35.48,103400.0,19.3967,19.4241,19.3967,19.4241,103400.0
2008-09-05 14:20:00,35.48,35.52,35.48,35.49,90200.0,19.4241,19.446,19.4241,19.4296,90200.0
2008-09-05 14:25:00,35.49,35.5,35.48,35.5,30000.0,19.4296,19.4351,19.4241,19.4351,30000.0
2008-09-05 14:30:00,35.51,35.51,35.48,35.49,20400.0,19.4405,19.4405,19.4241,19.4296,20400.0
2008-09-05 14:35:00,35.48,35.49,35.41,35.41,146800.0,19.4241,19.4296,19.3858,19.3858,146800.0
2008-09-05 14:40:00,35.42,35.47,35.41,35.46,41500.0,19.3913,19.4186,19.3858,19.4132,41500.0
2008-09-05 14:45:00,35.46,35.47,35.43,35.47,30200.0,19.4132,19.4186,19.3967,19.4186,30200.0
2008-09-05 14:50:00,35.47,35.5,35.46,35.48,15600.0,19.4186,19.4351,19.4132,19.4241,15600.0
2008-09-05 14:55:00,35.48,35.57,35.48,35.55,111600.0,19.4241,19.4734,19.4241,19.4624,111600.0
2008-09-05 15:00:00,35.54,35.54,35.5,35.5,20000.0,19.457,19.457,19.4351,19.4351,20000.0
2008-09-05 15:05:00,35.51,35.52,35.47,35.47,29900.0,19.4405,19.446,19.4186,19.4186,29900.0
2008-09-05 15:10:00,35.47,35.47,35.44,35.45,21000.0,19.4186,19.4186,19.4022,19.4077,21000.0
2008-09-05 15:15:00,35.44,35.47,35.42,35.46,102000.0,19.4022,19.4186,19.3913,19.4132,102000.0
2008-09-05 15:20:00,35.46,35.5,35.45,35.47,26100.0,19.4132,19.4351,19.4077,19.4186,26100.0
2008-09-05 15:25:00,35.47,35.5,35.46,35.5,41900.0,19.4186,19.4351,19.4132,19.4351,41900.0
2008-09-05 15:30:00,35.5,35.51,35.47,35.49,89900.0,19.4351,19.4405,19.4186,19.4296,89900.0
2008-09-05 15:35:00,35.49,35.52,35.49,35.52,31500.0,19.4296,19.446,19.4296,19.446,31500.0
2008-09-05 15:40:00,35.52,35.56,35.51,35.55,25400.0,19.446,19.4679,19.4405,19.4624,25400.0
2008-09-05 15:45:00,35.55,35.56,35.51,35.51,39500.0,19.4624,19.4679,19.4405,19.4405,39500.0
2008-09-05 15:50:00,35.51,35.57,35.51,35.54,77500.0,19.4405,19.4734,19.4405,19.457,77500.0
2008-09-05 15:55:00,35.54,35.54,35.48,35.51,345500.0,19.457,19.457,19.4241,19.4405,345500.0
2008-09-08 09:30:00,35.57,36.23,35.57,36.16,55200.0,19.4734,19.8347,19.4734,19.7964,55200.0
2008-09-08 09:35:00,36.14,36.17,36.08,36.12,24900.0,19.7855,19.8019,19.7526,19.7745,24900.0
2008-09-08 09:40:00,36.14,36.18,36.08,36.15,67800.0,19.7855,19.8073,19.7526,19.7909,67800.0
2008-09-08 09:45:00,36.16,36.25,36.15,36.2,54500.0,19.7964,19.8457,19.7909,19.8183,54500.0
2008-09-08 09:50:00,36.19,36.19,35.96,35.97,67800.0,19.8128,19.8128,19.6869,19.6924,67800.0
2008-09-08 09:55:00,35.96,36.08,35.95,36.0,81500.0,19.6869,19.7526,19.6814,19.7088,81500.0
2008-09-08 10:00:00,36.01,36.14,36.01,36.13,69500.0,19.7143,19.7855,19.7143,19.78,69500.0
2008-09-08 10:05:00,36.13,36.22,36.13,36.21,173200.0,19.78,19.8292,19.78,19.8238,173200.0
2008-09-08 10:10:00,36.21,36.24,36.19,36.22,177800.0,19.8238,19.8402,19.8128,19.8292,177800.0
2008-09-08 10:15:00,36.21,36.22,36.08,36.12,174400.0,19.8238,19.8292,19.7526,19.7745,174400.0
2008-09-08 10:20:00,36.14,36.21,36.09,36.21,76400.0,19.7855,19.8238,19.7581,19.8238,76400.0
2008-09-08 10:25:00,36.21,36.22,36.12,36.14,24400.0,19.8238,19.8292,19.7745,19.7855,24400.0
2008-09-08 10:30:00,36.15,36.23,36.15,36.18,75300.0,19.7909,19.8347,19.7909,19.8073,75300.0
2008-09-08 10:35:00,36.19,36.24,36.18,36.23,25500.0,19.8128,19.8402,19.8073,19.8347,25500.0
2008-09-08 10:40:00,36.24,36.24,36.15,36.16,26500.0,19.8402,19.8402,19.7909,19.7964,26500.0
2008-09-08 10:45:00,36.16,36.18,36.14,36.14,19400.0,19.7964,19.8073,19.7855,19.7855,19400.0
2008-09-08 10:50:00,36.15,36.15,36.08,36.1,57200.0,19.7909,19.7909,19.7526,19.7636,57200.0
2008-09-08 10:55:00,36.11,36.15,36.09,36.1,63600.0,19.769,19.7909,19.7581,19.7636,63600.0
2008-09-08 11:00:00,36.09,36.09,35.83,35.97,223100.0,19.7581,19.7581,19.6157,19.6924,223100.0
2008-09-08 11:05:00,35.96,36.09,35.96,36.02,77600.0,19.6869,19.7581,19.6869,19.7198,77600.0
2008-09-08 11:10:00,36.03,36.14,36.02,36.14,107800.0,19.7252,19.7855,19.7198,19.7855,107800.0
2008-09-08 11:15:00,36.14,36.15,36.09,36.09,48500.0,19.7855,19.7909,19.7581,19.7581,48500.0
2008-09-08 11:20:00,36.09,36.14,36.09,36.1,46300.0,19.7581,19.7855,19.7581,19.7636,46300.0
2008-09-08 11:25:00,36.11,36.14,36.0,36.02,94600.0,19.769,19.7855,19.7088,19.7198,94600.0
2008-09-08 11:30:00,36.04,36.11,36.04,36.09,100500.0,19.7307,19.769,19.7307,19.7581,100500.0
2008-09-08 11:35:00,36.09,36.11,36.07,36.07,22000.0,19.7581,19.769,19.7471,19.7471,22000.0
2008-09-08 11:40:00,36.08,36.1,36.03,36.05,50900.0,19.7526,19.7636,19.7252,19.7362,50900.0
2008-09-08 11:45:00,36.06,36.07,36.03,36.07,61700.0,19.7417,19.7471,19.7252,19.7471,61700.0
2008-09-08 11:50:00,36.06,36.11,36.03,36.04,38200.0,19.7417,19.769,19.7252,19.7307,38200.0
2008-09-08 11:55:00,36.05,36.13,36.0,36.13,88500.0,19.7362,19.78,19.7088,19.78,88500.0
2008-09-08 12:00:00,36.13,36.2,36.12,36.14,109600.0,19.78,19.8183,19.7745,19.7855,109600.0
2008-09-08 12:05:00,36.15,36.17,36.13,36.16,27900.0,19.7909,19.8019,19.78,19.7964,27900.0
2008-09-08 12:10:00,36.14,36.14,36.03,36.09,61300.0,19.7855,19.7855,19.7252,19.7581,61300.0
2008-09-08 12:15:00,36.09,36.14,36.08,36.13,27000.0,19.7581,19.7855,19.7526,19.78,27000.0
2008-09-08 12:20:00,36.13,36.14,36.1,36.1,23600.0,19.78,19.7855,19.7636,19.7636,23600.0
2008-09-08 12:25:00,36.1,36.15,36.09,36.09,19100.0,19.7636,19.7909,19.7581,19.7581,19100.0
2008-09-08 12:30:00,36.09,36.15,36.08,36.12,24600.0,19.7581,19.7909,19.7526,19.7745,24600.0
2008-09-08 12:35:00,36.13,36.14,36.11,36.13,20700.0,19.78,19.7855,19.769,19.78,20700.0
2008-09-08 12:40:00,36.13,36.17,36.06,36.06,43500.0,19.78,19.8019,19.7417,19.7417,43500.0
2008-09-08 12:45:00,36.05,36.05,35.97,35.97,76700.0,19.7362,19.7362,19.6924,19.6924,76700.0
2008-09-08 12:50:00,35.96,36.01,35.95,36.01,17400.0,19.6869,19.7143,19.6814,19.7143,17400.0
2008-09-08 12:55:00,36.02,36.05,36.02,36.03,17100.0,19.7198,19.7362,19.7198,19.7252,17100.0
2008-09-08 13:00:00,36.03,36.08,36.02,36.08,13800.0,19.7252,19.7526,19.7198,19.7526,13800.0
2008-09-08 13:05:00,36.07,36.07,35.94,35.94,53300.0,19.7471,19.7471,19.676,19.676,53300.0
2008-09-08 13:10:00,35.95,36.01,35.95,36.01,39900.0,19.6814,19.7143,19.6814,19.7143,39900.0
2008-09-08 13:15:00,35.99,36.04,35.97,36.04,21200.0,19.7033,19.7307,19.6924,19.7307,21200.0
2008-09-08 13:20:00,36.03,36.09,36.01,36.09,26700.0,19.7252,19.7581,19.7143,19.7581,26700.0
2008-09-08 13:25:00,36.08,36.11,36.07,36.11,28400.0,19.7526,19.769,19.7471,19.769,28400.0
2008-09-08 13:30:00,36.1,36.14,36.09,36.12,38800.0,19.7636,19.7855,19.7581,19.7745,38800.0
2008-09-08 13:35:00,36.13,36.14,36.06,36.06,31000.0,19.78,19.7855,19.7417,19.7417,31000.0
2008-09-08 13:40:00,36.06,36.07,36.01,36.07,32200.0,19.7417,19.7471,19.7143,19.7471,32200.0
2008-09-08 13:45:00,36.07,36.08,36.06,36.06,16100.0,19.7471,19.7526,19.7417,19.7417,16100.0
2008-09-08 13:50:00,36.05,36.06,36.03,36.04,17600.0,19.7362,19.7417,19.7252,19.7307,17600.0
2008-09-08 13:55:00,36.05,36.09,36.04,36.06,32700.0,19.7362,19.7581,19.7307,19.7417,32700.0
2008-09-08 14:00:00,36.06,36.18,36.05,36.13,52700.0,19.7417,19.8073,19.7362,19.78,52700.0
2008-09-08 14:05:00,36.14,36.14,36.11,36.13,57200.0,19.7855,19.7855,19.769,19.78,57200.0
2008-09-08 14:10:00,36.13,36.19,36.1,36.17,78400.0,19.78,19.8128,19.7636,19.8019,78400.0
2008-09-08 14:15:00,36.18,36.18,36.14,36.14,32300.0,19.8073,19.8073,19.7855,19.7855,32300.0
2008-09-08 14:20:00,36.13,36.16,36.11,36.15,44300.0,19.78,19.7964,19.769,19.7909,44300.0
2008-09-08 14:25:00,36.15,36.16,36.13,36.15,25500.0,19.7909,19.7964,19.78,19.7909,25500.0
2008-09-08 14:30:00,36.16,36.2,36.15,36.2,79200.0,19.7964,19.8183,19.7909,19.8183,79200.0
2008-09-08 14:35:00,36.2,36.25,36.2,36.24,239500.0,19.8183,19.8457,19.8183,19.8402,239500.0
2008-09-08 14:40:00,36.23,36.24,36.22,36.24,23500.0,19.8347,19.8402,19.8292,19.8402,23500.0
2008-09-08 14:45:00,36.23,36.24,36.12,36.12,50300.0,19.8347,19.8402,19.7745,19.7745,50300.0
2008-09-08 14:50:00,36.13,36.18,36.13,36.16,38600.0,19.78,19.8073,19.78,19.7964,38600.0
2008-09-08 14:55:00,36.16,36.17,36.07,36.15,71700.0,19.7964,19.8019,19.7471,19.7909,71700.0
2008-09-08 15:00:00,36.15,36.15,36.11,36.13,34800.0,19.7909,19.7909,19.769,19.78,34800.0
2008-09-08 15:05:00,36.13,36.13,36.04,36.04,76300.0,19.78,19.78,19.7307,19.7307,76300.0
2008-09-08 15:10:00,36.04,36.17,36.03,36.16,97900.0,19.7307,19.8019,19.7252,19.7964,97900.0
2008-09-08 15:15:00,36.16,36.2,36.15,36.17,80600.0,19.7964,19.8183,19.7909,19.8019,80600.0
2008-09-08 15:20:00,36.17,36.24,36.16,36.18,101000.0,19.8019,19.8402,19.7964,19.8073,101000.0
2008-09-08 15:25:00,36.18,36.23,36.17,36.23,147900.0,19.8073,19.8347,19.8019,19.8347,147900.0
2008-09-08 15:30:00,36.23,36.26,36.21,36.25,161500.0,19.8347,19.8511,19.8238,19.8457,161500.0
2008-09-08 15:35:00,36.25,36.28,36.21,36.27,76600.0,19.8457,19.8621,19.8238,19.8566,76600.0
2008-09-08 15:40:00,36.28,36.29,36.23,36.27,106400.0,19.8621,19.8676,19.8347,19.8566,106400.0
2008-09-08 15:45:00,36.27,36.32,36.25,36.31,68700.0,19.8566,19.884,19.8457,19.8785,68700.0
2008-09-08 15:50:00,36.31,36.33,36.29,36.32,80000.0,19.8785,19.8895,19.8676,19.884,80000.0
2008-09-08 15:55:00,36.32,36.37,36.31,36.35,218400.0,19.884,19.9114,19.8785,19.9004,218400.0
2008-09-09 09:30:00,36.5,36.52,36.32,36.48,36400.0,19.9825,19.9935,19.884,19.9716,36400.0
2008-09-09 09:35:00,36.49,36.5,36.2,36.2,112500.0,19.9771,19.9825,19.8183,19.8183,112500.0
2008-09-09 09:40:00,36.2,36.24,36.04,36.07,278200.0,19.8183,19.8402,19.7307,19.7471,278200.0
2008-09-09 09:45:00,36.08,36.17,36.06,36.14,206200.0,19.7526,19.8019,19.7417,19.7855,206200.0
2008-09-09 09:50:00,36.15,36.17,36.07,36.15,188900.0,19.7909,19.8019,19.7471,19.7909,188900.0
2008-09-09 09:55:00,36.13,36.13,36.04,36.1,125200.0,19.78,19.78,19.7307,19.7636,125200.0
2008-09-09 10:00:00,36.1,36.1,36.02,36.05,220300.0,19.7636,19.7636,19.7198,19.7362,220300.0
2008-09-09 10:05:00,36.05,36.15,36.03,36.1,221300.0,19.7362,19.7909,19.7252,19.7636,221300.0
2008-09-09 10:10:00,36.11,36.12,36.04,36.04,153400.0,19.769,19.7745,19.7307,19.7307,153400.0
2008-09-09 10:15:00,36.04,36.05,35.99,36.02,149900.0,19.7307,19.7362,19.7033,19.7198,149900.0
2008-09-09 10:20:00,36.03,36.06,36.0,36.05,133600.0,19.7252,19.7417,19.7088,19.7362,133600.0
2008-09-09 10:25:00,36.05,36.06,35.92,35.96,188400.0,19.7362,19.7417,19.665,19.6869,188400.0
2008-09-09 10:30:00,35.95,35.95,35.9,35.92,89800.0,19.6814,19.6814,19.6541,19.665,89800.0
2008-09-09 10:35:00,35.94,35.98,35.9,35.97,69800.0,19.676,19.6979,19.6541,19.6924,69800.0
2008-09-09 10:40:00,35.97,35.99,35.87,35.87,101200.0,19.6924,19.7033,19.6376,19.6376,101200.0
2008-09-09 10:45:00,35.87,35.92,35.86,35.91,74100.0,19.6376,19.665,19.6322,19.6595,74100.0
2008-09-09 10:50:00,35.9,35.98,35.9,35.98,46300.0,19.6541,19.6979,19.6541,19.6979,46300.0
2008-09-09 10:55:00,35.99,36.03,35.97,36.02,110600.0,19.7033,19.7252,19.6924,19.7198,110600.0
2008-09-09 11:00:00,36.01,36.04,35.98,35.98,49700.0,19.7143,19.7307,19.6979,19.6979,49700.0
2008-09-09 11:05:00,35.97,35.97,35.95,35.96,32900.0,19.6924,19.6924,19.6814,19.6869,32900.0
2008-09-09 11:10:00,35.97,35.97,35.91,35.92,54200.0,19.6924,19.6924,19.6595,19.665,54200.0
2008-09-09 11:15:00,35.92,35.99,35.89,35.99,118600.0,19.665,19.7033,19.6486,19.7033,118600.0
2008-09-09 11:20:00,35.99,36.05,35.98,36.03,101700.0,19.7033,19.7362,19.6979,19.7252,101700.0
2008-09-09 11:25:00,36.02,36.03,35.99,36.01,27800.0,19.7198,19.7252,19.7033,19.7143,27800.0
2008-09-09 11:30:00,35.99,36.0,35.97,35.97,23900.0,19.7033,19.7088,19.6924,19.6924,23900.0
2008-09-09 11:35:00,35.97,35.98,35.96,35.96,18800.0,19.6924,19.6979,19.6869,19.6869,18800.0
2008-09-09 11:40:00,35.96,35.96,35.93,35.96,30800.0,19.6869,19.6869,19.6705,19.6869,30800.0
2008-09-09 11:45:00,35.97,35.99,35.95,35.99,48900.0,19.6924,19.7033,19.6814,19.7033,48900.0
2008-09-09 11:50:00,35.99,36.01,35.96,35.96,21300.0,19.7033,19.7143,19.6869,19.6869,21300.0
2008-09-09 11:55:00,35.96,35.96,35.91,35.91,46600.0,19.6869,19.6869,19.6595,19.6595,46600.0
2008-09-09 12:00:00,35.92,35.94,35.9,35.94,47300.0,19.665,19.676,19.6541,19.676,47300.0
2008-09-09 12:05:00,35.93,35.93,35.88,35.88,20100.0,19.6705,19.6705,19.6431,19.6431,20100.0
2008-09-09 12:10:00,35.88,35.91,35.87,35.87,73100.0,19.6431,19.6595,19.6376,19.6376,73100.0
2008-09-09 12:15:00,35.88,35.91,35.87,35.89,31900.0,19.6431,19.6595,19.6376,19.6486,31900.0
2008-09-09 12:20:00,35.9,35.97,35.9,35.94,18500.0,19.6541,19.6924,19.6541,19.676,18500.0
2008-09-09 12:25:00,35.95,35.98,35.94,35.95,30900.0,19.6814,19.6979,19.676,19.6814,30900.0
2008-09-09 12:30:00,35.95,35.98,35.93,35.97,19500.0,19.6814,19.6979,19.6705,19.6924,19500.0
2008-09-09 12:35:00,35.96,35.99,35.96,35.98,16900.0,19.6869,19.7033,19.6869,19.6979,16900.0
2008-09-09 12:40:00,35.98,36.02,35.96,36.02,25500.0,19.6979,19.7198,19.6869,19.7198,25500.0
2008-09-09 12:45:00,36.01,36.04,35.99,36.0,14000.0,19.7143,19.7307,19.7033,19.7088,14000.0
2008-09-09 12:50:00,36.0,36.01,35.97,35.97,18800.0,19.7088,19.7143,19.6924,19.6924,18800.0
2008-09-09 12:55:00,35.98,35.99,35.94,35.95,9800.0,19.6979,19.7033,19.676,19.6814,9800.0
2008-09-09 13:00:00,35.95,35.99,35.93,35.99,21700.0,19.6814,19.7033,19.6705,19.7033,21700.0
2008-09-09 13:05:00,35.98,35.98,35.94,35.95,14000.0,19.6979,19.6979,19.676,19.6814,14000.0
2008-09-09 13:10:00,35.94,35.94,35.89,35.92,34400.0,19.676,19.676,19.6486,19.665,34400.0
2008-09-09 13:15:00,35.91,35.94,35.89,35.94,23500.0,19.6595,19.676,19.6486,19.676,23500.0
2008-09-09 13:20:00,35.96,35.96,35.9,35.9,42000.0,19.6869,19.6869,19.6541,19.6541,42000.0
2008-09-09 13:25:00,35.89,35.89,35.84,35.85,35600.0,19.6486,19.6486,19.6212,19.6267,35600.0
2008-09-09 13:30:00,35.85,35.88,35.82,35.88,50500.0,19.6267,19.6431,19.6103,19.6431,50500.0
2008-09-09 13:35:00,35.88,35.9,35.87,35.89,43700.0,19.6431,19.6541,19.6376,19.6486,43700.0
2008-09-09 13:40:00,35.89,35.92,35.85,35.9,119300.0,19.6486,19.665,19.6267,19.6541,119300.0
2008-09-09 13:45:00,35.9,35.91,35.79,35.8,55100.0,19.6541,19.6595,19.5938,19.5993,55100.0
2008-09-09 13:50:00,35.8,35.81,35.78,35.79,32500.0,19.5993,19.6048,19.5884,19.5938,32500.0
2008-09-09 13:55:00,35.79,35.81,35.78,35.79,36900.0,19.5938,19.6048,19.5884,19.5938,36900.0
2008-09-09 14:00:00,35.79,35.84,35.78,35.83,66000.0,19.5938,19.6212,19.5884,19.6157,66000.0
2008-09-09 14:05:00,35.82,35.83,35.79,35.81,29600.0,19.6103,19.6157,19.5938,19.6048,29600.0
2008-09-09 14:10:00,35.81,35.84,35.8,35.82,51700.0,19.6048,19.6212,19.5993,19.6103,51700.0
2008-09-09 14:15:00,35.83,35.83,35.75,35.76,22800.0,19.6157,19.6157,19.5719,19.5774,22800.0
2008-09-09 14:20:00,35.77,35.77,35.74,35.75,92600.0,19.5829,19.5829,19.5665,19.5719,92600.0
2008-09-09 14:25:00,35.75,35.75,35.7,35.7,10800.0,19.5719,19.5719,19.5446,19.5446,10800.0
2008-09-09 14:30:00,35.7,35.7,35.63,35.63,18200.0,19.5446,19.5446,19.5062,19.5062,18200.0
2008-09-09 14:35:00,35.64,35.66,35.6,35.6,75500.0,19.5117,19.5227,19.4898,19.4898,75500.0
2008-09-09 14:40:00,35.61,35.62,35.59,35.62,31000.0,19.4953,19.5008,19.4843,19.5008,31000.0
2008-09-09 14:45:00,35.61,35.72,35.57,35.71,81600.0,19.4953,19.5555,19.4734,19.55,81600.0
2008-09-09 14:50:00,35.71,35.72,35.64,35.64,30700.0,19.55,19.5555,19.5117,19.5117,30700.0
2008-09-09 14:55:00,35.62,35.64,35.57,35.58,39800.0,19.5008,19.5117,19.4734,19.4789,39800.0
2008-09-09 15:00:00,35.58,35.58,35.51,35.53,67100.0,19.4789,19.4789,19.4405,19.4515,67100.0
2008-09-09 15:05:00,35.53,35.58,35.53,35.57,203800.0,19.4515,19.4789,19.4515,19.4734,203800.0
2008-09-09 15:10:00,35.56,35.58,35.54,35.55,90700.0,19.4679,19.4789,19.457,19.4624,90700.0
2008-09-09 15:15:00,35.55,35.56,35.52,35.52,87700.0,19.4624,19.4679,19.446,19.446,87700.0
2008-09-09 15:20:00,35.52,35.6,35.52,35.58,73600.0,19.446,19.4898,19.446,19.4789,73600.0
2008-09-09 15:25:00,35.58,35.61,35.46,35.46,1423200.0,19.4789,19.4953,19.4132,19.4132,1423200.0
2008-09-09 15:30:00,35.47,35.49,35.44,35.44,187400.0,19.4186,19.4296,19.4022,19.4022,187400.0
2008-09-09 15:35:00,35.44,35.46,35.43,35.46,363600.0,19.4022,19.4132,19.3967,19.4132,363600.0
2008-09-09 15:40:00,35.46,35.46,35.3,35.33,105800.0,19.4132,19.4132,19.3256,19.342,105800.0
2008-09-09 15:45:00,35.33,35.34,35.26,35.27,158200.0,19.342,19.3475,19.3037,19.3092,158200.0
2008-09-09 15:50:00,35.26,35.31,35.26,35.26,455000.0,19.3037,19.3311,19.3037,19.3037,455000.0
2008-09-09 15:55:00,35.26,35.3,35.26,35.28,496500.0,19.3037,19.3256,19.3037,19.3146,496500.0
2008-09-10 09:30:00,35.31,35.4,35.29,35.34,9600.0,19.3311,19.3803,19.3201,19.3475,9600.0
2008-09-10 09:35:00,35.3,35.3,35.23,35.26,8300.0,19.3256,19.3256,19.2873,19.3037,8300.0
2008-09-10 09:40:00,35.25,35.33,35.21,35.29,66400.0,19.2982,19.342,19.2763,19.3201,66400.0
2008-09-10 09:45:00,35.3,35.5,35.29,35.49,75600.0,19.3256,19.4351,19.3201,19.4296,75600.0
2008-09-10 09:50:00,35.48,35.63,35.48,35.61,64000.0,19.4241,19.5062,19.4241,19.4953,64000.0
2008-09-10 09:55:00,35.62,35.66,35.6,35.61,54400.0,19.5008,19.5227,19.4898,19.4953,54400.0
2008-09-10 10:00:00,35.61,35.62,35.52,35.58,109200.0,19.4953,19.5008,19.446,19.4789,109200.0
2008-09-10 10:05:00,35.58,35.6,35.53,35.56,87000.0,19.4789,19.4898,19.4515,19.4679,87000.0
2008-09-10 10:10:00,35.56,35.56,35.52,35.55,58400.0,19.4679,19.4679,19.446,19.4624,58400.0
2008-09-10 10:15:00,35.54,35.56,35.51,35.56,29700.0,19.457,19.4679,19.4405,19.4679,29700.0
2008-09-10 10:20:00,35.55,35.56,35.45,35.47,107200.0,19.4624,19.4679,19.4077,19.4186,107200.0
2008-09-10 10:25:00,35.46,35.52,35.44,35.47,171300.0,19.4132,19.446,19.4022,19.4186,171300.0
2008-09-10 10:30:00,35.47,35.52,35.46,35.46,88500.0,19.4186,19.446,19.4132,19.4132,88500.0
2008-09-10 10:35:00,35.46,35.56,35.44,35.44,167100.0,19.4132,19.4679,19.4022,19.4022,167100.0
2008-09-10 10:40:00,35.43,35.48,35.42,35.48,31400.0,19.3967,19.4241,19.3913,19.4241,31400.0
2008-09-10 10:45:00,35.47,35.47,35.4,35.42,129800.0,19.4186,19.4186,19.3803,19.3913,129800.0
2008-09-10 10:50:00,35.41,35.45,35.39,35.43,37200.0,19.3858,19.4077,19.3749,19.3967,37200.0
2008-09-10 10:55:00,35.42,35.48,35.38,35.47,28000.0,19.3913,19.4241,19.3694,19.4186,28000.0
2008-09-10 11:00:00,35.47,35.51,35.45,35.48,60400.0,19.4186,19.4405,19.4077,19.4241,60400.0
2008-09-10 11:05:00,35.48,35.51,35.46,35.49,83400.0,19.4241,19.4405,19.4132,19.4296,83400.0
2008-09-10 11:10:00,35.49,35.51,35.46,35.46,32700.0,19.4296,19.4405,19.4132,19.4132,32700.0
2008-09-10 11:15:00,35.45,35.47,35.41,35.41,12200.0,19.4077,19.4186,19.3858,19.3858,12200.0
2008-09-10 11:20:00,35.4,35.41,35.34,35.34,68900.0,19.3803,19.3858,19.3475,19.3475,68900.0
2008-09-10 11:25:00,35.34,35.39,35.32,35.36,30900.0,19.3475,19.3749,19.3365,19.3584,30900.0
2008-09-10 11:30:00,35.36,35.5,35.36,35.48,119900.0,19.3584,19.4351,19.3584,19.4241,119900.0
2008-09-10 11:35:00,35.48,35.49,35.44,35.44,119100.0,19.4241,19.4296,19.4022,19.4022,119100.0
2008-09-10 11:40:00,35.45,35.52,35.43,35.47,74600.0,19.4077,19.446,19.3967,19.4186,74600.0
2008-09-10 11:45:00,35.47,35.49,35.46,35.48,54600.0,19.4186,19.4296,19.4132,19.4241,54600.0
2008-09-10 11:50:00,35.48,35.49,35.41,35.44,72900.0,19.4241,19.4296,19.3858,19.4022,72900.0
2008-09-10 11:55:00,35.43,35.49,35.41,35.42,36300.0,19.3967,19.4296,19.3858,19.3913,36300.0
2008-09-10 12:00:00,35.41,35.5,35.41,35.46,44700.0,19.3858,19.4351,19.3858,19.4132,44700.0
2008-09-10 12:05:00,35.46,35.5,35.44,35.44,25000.0,19.4132,19.4351,19.4022,19.4022,25000.0
2008-09-10 12:10:00,35.42,35.42,35.38,35.41,34600.0,19.3913,19.3913,19.3694,19.3858,34600.0
2008-09-10 12:15:00,35.39,35.43,35.39,35.43,33100.0,19.3749,19.3967,19.3749,19.3967,33100.0
2008-09-10 12:20:00,35.42,35.44,35.4,35.4,21800.0,19.3913,19.4022,19.3803,19.3803,21800.0
2008-09-10 12:25:00,35.39,35.44,35.39,35.43,35000.0,19.3749,19.4022,19.3749,19.3967,35000.0
2008-09-10 12:30:00,35.44,35.45,35.41,35.41,15700.0,19.4022,19.4077,19.3858,19.3858,15700.0
2008-09-10 12:35:00,35.42,35.51,35.42,35.5,38700.0,19.3913,19.4405,19.3913,19.4351,38700.0
2008-09-10 12:40:00,35.5,35.52,35.45,35.46,16000.0,19.4351,19.446,19.4077,19.4132,16000.0
2008-09-10 12:45:00,35.46,35.47,35.42,35.43,17700.0,19.4132,19.4186,19.3913,19.3967,17700.0
2008-09-10 12:50:00,35.44,35.44,35.43,35.44,9700.0,19.4022,19.4022,19.3967,19.4022,9700.0
2008-09-10 12:55:00,35.43,35.44,35.42,35.43,14400.0,19.3967,19.4022,19.3913,19.3967,14400.0
2008-09-10 13:00:00,35.43,35.43,35.4,35.41,17500.0,19.3967,19.3967,19.3803,19.3858,17500.0
2008-09-10 13:05:00,35.41,35.42,35.4,35.4,12800.0,19.3858,19.3913,19.3803,19.3803,12800.0
2008-09-10 13:10:00,35.41,35.43,35.41,35.41,16900.0,19.3858,19.3967,19.3858,19.3858,16900.0
2008-09-10 13:15:00,35.41,35.44,35.4,35.4,20600.0,19.3858,19.4022,19.3803,19.3803,20600.0
2008-09-10 13:20:00,35.41,35.44,35.4,35.43,36300.0,19.3858,19.4022,19.3803,19.3967,36300.0
2008-09-10 13:25:00,35.43,35.43,35.4,35.4,8700.0,19.3967,19.3967,19.3803,19.3803,8700.0
2008-09-10 13:30:00,35.4,35.4,35.39,35.39,8400.0,19.3803,19.3803,19.3749,19.3749,8400.0
2008-09-10 13:35:00,35.4,35.47,35.4,35.46,47900.0,19.3803,19.4186,19.3803,19.4132,47900.0
2008-09-10 13:40:00,35.47,35.49,35.47,35.48,15000.0,19.4186,19.4296,19.4186,19.4241,15000.0
2008-09-10 13:45:00,35.48,35.49,35.46,35.46,27400.0,19.4241,19.4296,19.4132,19.4132,27400.0
2008-09-10 13:50:00,35.46,35.49,35.46,35.49,13300.0,19.4132,19.4296,19.4132,19.4296,13300.0
2008-09-10 13:55:00,35.49,35.51,35.47,35.47,20700.0,19.4296,19.4405,19.4186,19.4186,20700.0
2008-09-10 14:00:00,35.47,35.49,35.44,35.44,13700.0,19.4186,19.4296,19.4022,19.4022,13700.0
2008-09-10 14:05:00,35.44,35.47,35.43,35.46,22700.0,19.4022,19.4186,19.3967,19.4132,22700.0
2008-09-10 14:10:00,35.46,35.53,35.46,35.52,31500.0,19.4132,19.4515,19.4132,19.446,31500.0
2008-09-10 14:15:00,35.53,35.53,35.51,35.53,31000.0,19.4515,19.4515,19.4405,19.4515,31000.0
2008-09-10 14:20:00,35.52,35.56,35.52,35.55,40400.0,19.446,19.4679,19.446,19.4624,40400.0
2008-09-10 14:25:00,35.56,35.58,35.53,35.53,19200.0,19.4679,19.4789,19.4515,19.4515,19200.0
2008-09-10 14:30:00,35.53,35.57,35.53,35.57,28600.0,19.4515,19.4734,19.4515,19.4734,28600.0
2008-09-10 14:35:00,35.57,35.63,35.56,35.63,211400.0,19.4734,19.5062,19.4679,19.5062,211400.0
2008-09-10 14:40:00,35.63,35.65,35.63,35.64,20500.0,19.5062,19.5172,19.5062,19.5117,20500.0
2008-09-10 14:45:00,35.64,35.67,35.64,35.67,9200.0,19.5117,19.5281,19.5117,19.5281,9200.0
2008-09-10 14:50:00,35.66,35.66,35.63,35.64,69000.0,19.5227,19.5227,19.5062,19.5117,69000.0
2008-09-10 14:55:00,35.64,35.64,35.59,35.62,66100.0,19.5117,19.5117,19.4843,19.5008,66100.0
2008-09-10 15:00:00,35.62,35.63,35.56,35.57,30200.0,19.5008,19.5062,19.4679,19.4734,30200.0
2008-09-10 15:05:00,35.56,35.63,35.56,35.6,53100.0,19.4679,19.5062,19.4679,19.4898,53100.0
2008-09-10 15:10:00,35.59,35.6,35.57,35.6,26000.0,19.4843,19.4898,19.4734,19.4898,26000.0
2008-09-10 15:15:00,35.61,35.69,35.61,35.65,116300.0,19.4953,19.5391,19.4953,19.5172,116300.0
2008-09-10 15:20:00,35.66,35.67,35.59,35.61,59400.0,19.5227,19.5281,19.4843,19.4953,59400.0
2008-09-10 15:25:00,35.61,35.62,35.58,35.61,50700.0,19.4953,19.5008,19.4789,19.4953,50700.0
2008-09-10 15:30:00,35.61,35.62,35.57,35.59,32000.0,19.4953,19.5008,19.4734,19.4843,32000.0
2008-09-10 15:35:00,35.59,35.59,35.53,35.54,76000.0,19.4843,19.4843,19.4515,19.457,76000.0
2008-09-10 15:40:00,35.53,35.55,35.5,35.55,65100.0,19.4515,19.4624,19.4351,19.4624,65100.0
2008-09-10 15:45:00,35.55,35.57,35.53,35.57,72100.0,19.4624,19.4734,19.4515,19.4734,72100.0
2008-09-10 15:50:00,35.57,35.57,35.5,35.51,100800.0,19.4734,19.4734,19.4351,19.4405,100800.0
2008-09-10 15:55:00,35.51,35.51,35.43,35.49,214400.0,19.4405,19.4405,19.3967,19.4296,214400.0
2008-09-11 09:30:00,35.25,35.32,35.04,35.04,13100.0,19.2982,19.3365,19.1832,19.1832,13100.0
2008-09-11 09:35:00,35.08,35.1,34.98,35.04,53800.0,19.2051,19.2161,19.1504,19.1832,53800.0
2008-09-11 09:40:00,35.04,35.04,34.9,34.94,86700.0,19.1832,19.1832,19.1066,19.1285,86700.0
2008-09-11 09:45:00,34.93,35.05,34.93,35.0,48200.0,19.123,19.1887,19.123,19.1613,48200.0
2008-09-11 09:50:00,35.0,35.13,34.92,35.04,91100.0,19.1613,19.2325,19.1175,19.1832,91100.0
2008-09-11 09:55:00,35.04,35.09,34.98,34.99,72100.0,19.1832,19.2106,19.1504,19.1559,72100.0
2008-09-11 10:00:00,35.0,35.16,35.0,35.08,118600.0,19.1613,19.2489,19.1613,19.2051,118600.0
2008-09-11 10:05:00,35.08,35.13,35.03,35.12,34500.0,19.2051,19.2325,19.1778,19.227,34500.0
2008-09-11 10:10:00,35.11,35.18,35.08,35.11,90700.0,19.2216,19.2599,19.2051,19.2216,90700.0
2008-09-11 10:15:00,35.11,35.12,35.06,35.07,82000.0,19.2216,19.227,19.1942,19.1997,82000.0
2008-09-11 10:20:00,35.08,35.09,35.03,35.08,66200.0,19.2051,19.2106,19.1778,19.2051,66200.0
2008-09-11 10:25:00,35.08,35.08,35.04,35.07,56300.0,19.2051,19.2051,19.1832,19.1997,56300.0
2008-09-11 10:30:00,35.06,35.1,35.01,35.02,78400.0,19.1942,19.2161,19.1668,19.1723,78400.0
2008-09-11 10:35:00,35.03,35.05,35.0,35.04,144300.0,19.1778,19.1887,19.1613,19.1832,144300.0
2008-09-11 10:40:00,35.04,35.1,35.03,35.05,98100.0,19.1832,19.2161,19.1778,19.1887,98100.0
2008-09-11 10:45:00,35.04,35.15,35.04,35.15,165100.0,19.1832,19.2435,19.1832,19.2435,165100.0
2008-09-11 10:50:00,35.14,35.26,35.14,35.23,67200.0,19.238,19.3037,19.238,19.2873,67200.0
2008-09-11 10:55:00,35.22,35.22,35.07,35.16,84700.0,19.2818,19.2818,19.1997,19.2489,84700.0
2008-09-11 11:00:00,35.17,35.26,35.17,35.22,54800.0,19.2544,19.3037,19.2544,19.2818,54800.0
2008-09-11 11:05:00,35.23,35.34,35.21,35.26,74600.0,19.2873,19.3475,19.2763,19.3037,74600.0
2008-09-11 11:10:00,35.26,35.32,35.25,35.32,45400.0,19.3037,19.3365,19.2982,19.3365,45400.0
2008-09-11 11:15:00,35.33,35.33,35.29,35.3,83300.0,19.342,19.342,19.3201,19.3256,83300.0
2008-09-11 11:20:00,35.3,35.35,35.27,35.33,59200.0,19.3256,19.353,19.3092,19.342,59200.0
2008-09-11 11:25:00,35.32,35.35,35.3,35.32,38700.0,19.3365,19.353,19.3256,19.3365,38700.0
2008-09-11 11:30:00,35.31,35.41,35.31,35.41,60600.0,19.3311,19.3858,19.3311,19.3858,60600.0
2008-09-11 11:35:00,35.41,35.46,35.38,35.43,115100.0,19.3858,19.4132,19.3694,19.3967,115100.0
2008-09-11 11:40:00,35.43,35.44,35.4,35.41,129700.0,19.3967,19.4022,19.3803,19.3858,129700.0
2008-09-11 11:45:00,35.4,35.4,35.35,35.38,26100.0,19.3803,19.3803,19.353,19.3694,26100.0
2008-09-11 11:50:00,35.37,35.41,35.36,35.4,20000.0,19.3639,19.3858,19.3584,19.3803,20000.0
2008-09-11 11:55:00,35.4,35.56,35.4,35.55,1093700.0,19.3803,19.4679,19.3803,19.4624,1093700.0
2008-09-11 12:00:00,35.56,35.63,35.56,35.63,195500.0,19.4679,19.5062,19.4679,19.5062,195500.0
2008-09-11 12:05:00,35.63,35.63,35.53,35.53,92100.0,19.5062,19.5062,19.4515,19.4515,92100.0
2008-09-11 12:10:00,35.53,35.6,35.5,35.59,114400.0,19.4515,19.4898,19.4351,19.4843,114400.0
2008-09-11 12:15:00,35.58,35.6,35.57,35.57,29000.0,19.4789,19.4898,19.4734,19.4734,29000.0
2008-09-11 12:20:00,35.57,35.6,35.57,35.57,33900.0,19.4734,19.4898,19.4734,19.4734,33900.0
2008-09-11 12:25:00,35.57,35.58,35.53,35.56,52000.0,19.4734,19.4789,19.4515,19.4679,52000.0
2008-09-11 12:30:00,35.56,35.6,35.46,35.6,160400.0,19.4679,19.4898,19.4132,19.4898,160400.0
2008-09-11 12:35:00,35.61,35.69,35.52,35.63,527500.0,19.4953,19.5391,19.446,19.5062,527500.0
2008-09-11 12:40:00,35.63,35.63,35.54,35.55,113500.0,19.5062,19.5062,19.457,19.4624,113500.0
2008-09-11 12:45:00,35.56,35.6,35.55,35.57,40400.0,19.4679,19.4898,19.4624,19.4734,40400.0
2008-09-11 12:50:00,35.58,35.6,35.51,35.54,42900.0,19.4789,19.4898,19.4405,19.457,42900.0
2008-09-11 12:55:00,35.55,35.59,35.54,35.55,106600.0,19.4624,19.4843,19.457,19.4624,106600.0
2008-09-11 13:00:00,35.54,35.55,35.46,35.49,81100.0,19.457,19.4624,19.4132,19.4296,81100.0
2008-09-11 13:05:00,35.5,35.51,35.45,35.48,80200.0,19.4351,19.4405,19.4077,19.4241,80200.0
2008-09-11 13:10:00,35.48,35.49,35.45,35.47,115600.0,19.4241,19.4296,19.4077,19.4186,115600.0
2008-09-11 13:15:00,35.47,35.5,35.44,35.49,136200.0,19.4186,19.4351,19.4022,19.4296,136200.0
2008-09-11 13:20:00,35.49,35.5,35.46,35.46,48200.0,19.4296,19.4351,19.4132,19.4132,48200.0
2008-09-11 13:25:00,35.46,35.52,35.46,35.52,58900.0,19.4132,19.446,19.4132,19.446,58900.0
2008-09-11 13:30:00,35.52,35.56,35.51,35.52,72400.0,19.446,19.4679,19.4405,19.446,72400.0
2008-09-11 13:35:00,35.51,35.58,35.51,35.57,35900.0,19.4405,19.4789,19.4405,19.4734,35900.0
2008-09-11 13:40:00,35.56,35.58,35.54,35.57,39900.0,19.4679,19.4789,19.457,19.4734,39900.0
2008-09-11 13:45:00,35.56,35.56,35.49,35.51,32300.0,19.4679,19.4679,19.4296,19.4405,32300.0
2008-09-11 13:50:00,35.52,35.6,35.52,35.6,158000.0,19.446,19.4898,19.446,19.4898,158000.0
2008-09-11 13:55:00,35.6,35.61,35.58,35.6,81600.0,19.4898,19.4953,19.4789,19.4898,81600.0
2008-09-11 14:00:00,35.6,35.64,35.56,35.64,101700.0,19.4898,19.5117,19.4679,19.5117,101700.0
2008-09-11 14:05:00,35.64,35.73,35.64,35.72,37100.0,19.5117,19.561,19.5117,19.5555,37100.0
2008-09-11 14:10:00,35.71,35.77,35.71,35.74,45700.0,19.55,19.5829,19.55,19.5665,45700.0
2008-09-11 14:15:00,35.74,35.8,35.74,35.78,58000.0,19.5665,19.5993,19.5665,19.5884,58000.0
2008-09-11 14:20:00,35.78,35.87,35.78,35.85,318000.0,19.5884,19.6376,19.5884,19.6267,318000.0
2008-09-11 14:25:00,35.85,35.87,35.83,35.86,84100.0,19.6267,19.6376,19.6157,19.6322,84100.0
2008-09-11 14:30:00,35.85,35.85,35.79,35.79,48900.0,19.6267,19.6267,19.5938,19.5938,48900.0
2008-09-11 14:35:00,35.78,35.78,35.73,35.73,37700.0,19.5884,19.5884,19.561,19.561,37700.0
2008-09-11 14:40:00,35.74,35.76,35.69,35.73,27500.0,19.5665,19.5774,19.5391,19.561,27500.0
2008-09-11 14:45:00,35.73,35.8,35.73,35.78,114500.0,19.561,19.5993,19.561,19.5884,114500.0
2008-09-11 14:50:00,35.78,35.79,35.7,35.71,86900.0,19.5884,19.5938,19.5446,19.55,86900.0
2008-09-11 14:55:00,35.7,35.73,35.67,35.68,41400.0,19.5446,19.561,19.5281,19.5336,41400.0
2008-09-11 15:00:00,35.68,35.72,35.65,35.67,35500.0,19.5336,19.5555,19.5172,19.5281,35500.0
2008-09-11 15:05:00,35.67,35.79,35.67,35.77,64600.0,19.5281,19.5938,19.5281,19.5829,64600.0
2008-09-11 15:10:00,35.76,35.77,35.71,35.71,51500.0,19.5774,19.5829,19.55,19.55,51500.0
2008-09-11 15:15:00,35.71,35.72,35.64,35.64,93500.0,19.55,19.5555,19.5117,19.5117,93500.0
2008-09-11 15:20:00,35.64,35.74,35.64,35.71,116000.0,19.5117,19.5665,19.5117,19.55,116000.0
2008-09-11 15:25:00,35.71,35.75,35.59,35.6,94900.0,19.55,19.5719,19.4843,19.4898,94900.0
2008-09-11 15:30:00,35.6,35.69,35.56,35.66,143300.0,19.4898,19.5391,19.4679,19.5227,143300.0
2008-09-11 15:35:00,35.67,35.73,35.65,35.68,259400.0,19.5281,19.561,19.5172,19.5336,259400.0
2008-09-11 15:40:00,35.67,35.78,35.64,35.71,160400.0,19.5281,19.5884,19.5117,19.55,160400.0
2008-09-11 15:45:00,35.72,35.81,35.72,35.79,125100.0,19.5555,19.6048,19.5555,19.5938,125100.0
2008-09-11 15:50:00,35.79,35.87,35.77,35.81,128400.0,19.5938,19.6376,19.5829,19.6048,128400.0
2008-09-11 15:55:00,35.82,35.96,35.81,35.92,203000.0,19.6103,19.6869,19.6048,19.665,203000.0
2008-09-12 09:30:00,35.69,35.81,35.69,35.79,18100.0,19.5391,19.6048,19.5391,19.5938,18100.0
2008-09-12 09:35:00,35.79,35.85,35.75,35.84,61600.0,19.5938,19.6267,19.5719,19.6212,61600.0
2008-09-12 09:40:00,35.83,36.09,35.82,35.95,108400.0,19.6157,19.7581,19.6103,19.6814,108400.0
2008-09-12 09:45:00,35.93,35.93,35.82,35.86,98800.0,19.6705,19.6705,19.6103,19.6322,98800.0
2008-09-12 09:50:00,35.86,36.01,35.82,36.0,61900.0,19.6322,19.7143,19.6103,19.7088,61900.0
2008-09-12 09:55:00,36.0,36.12,35.96,36.02,93100.0,19.7088,19.7745,19.6869,19.7198,93100.0
2008-09-12 10:00:00,36.0,36.12,35.92,36.12,85900.0,19.7088,19.7745,19.665,19.7745,85900.0
2008-09-12 10:05:00,36.13,36.16,36.03,36.03,59400.0,19.78,19.7964,19.7252,19.7252,59400.0
2008-09-12 10:10:00,36.02,36.07,35.99,36.03,34800.0,19.7198,19.7471,19.7033,19.7252,34800.0
2008-09-12 10:15:00,36.02,36.1,35.99,36.08,38000.0,19.7198,19.7636,19.7033,19.7526,38000.0
2008-09-12 10:20:00,36.07,36.16,36.03,36.14,65100.0,19.7471,19.7964,19.7252,19.7855,65100.0
2008-09-12 10:25:00,36.15,36.2,36.14,36.19,33200.0,19.7909,19.8183,19.7855,19.8128,33200.0
2008-09-12 10:30:00,36.19,36.19,36.16,36.19,33900.0,19.8128,19.8128,19.7964,19.8128,33900.0
2008-09-12 10:35:00,36.19,36.2,36.14,36.2,30300.0,19.8128,19.8183,19.7855,19.8183,30300.0
2008-09-12 10:40:00,36.21,36.25,36.17,36.23,60200.0,19.8238,19.8457,19.8019,19.8347,60200.0
2008-09-12 10:45:00,36.24,36.29,36.23,36.25,113700.0,19.8402,19.8676,19.8347,19.8457,113700.0
2008-09-12 10:50:00,36.24,36.27,36.17,36.18,104600.0,19.8402,19.8566,19.8019,19.8073,104600.0
2008-09-12 10:55:00,36.18,36.2,36.15,36.2,59400.0,19.8073,19.8183,19.7909,19.8183,59400.0
2008-09-12 11:00:00,36.2,36.27,36.18,36.23,47500.0,19.8183,19.8566,19.8073,19.8347,47500.0
2008-09-12 11:05:00,36.22,36.23,36.17,36.2,40200.0,19.8292,19.8347,19.8019,19.8183,40200.0
2008-09-12 11:10:00,36.19,36.2,36.16,36.19,26200.0,19.8128,19.8183,19.7964,19.8128,26200.0
2008-09-12 11:15:00,36.19,36.24,36.19,36.21,65800.0,19.8128,19.8402,19.8128,19.8238,65800.0
2008-09-12 11:20:00,36.21,36.27,36.18,36.26,44000.0,19.8238,19.8566,19.8073,19.8511,44000.0
2008-09-12 11:25:00,36.27,36.3,36.25,36.3,42100.0,19.8566,19.873,19.8457,19.873,42100.0
2008-09-12 11:30:00,36.29,36.29,36.2,36.23,31300.0,19.8676,19.8676,19.8183,19.8347,31300.0
2008-09-12 11:35:00,36.24,36.26,36.22,36.25,52500.0,19.8402,19.8511,19.8292,19.8457,52500.0
2008-09-12 11:40:00,36.24,36.26,36.22,36.24,66700.0,19.8402,19.8511,19.8292,19.8402,66700.0
2008-09-12 11:45:00,36.24,36.31,36.22,36.25,45500.0,19.8402,19.8785,19.8292,19.8457,45500.0
2008-09-12 11:50:00,36.26,36.34,36.25,36.34,41800.0,19.8511,19.8949,19.8457,19.8949,41800.0
2008-09-12 11:55:00,36.35,36.35,36.3,36.33,38400.0,19.9004,19.9004,19.873,19.8895,38400.0
2008-09-12 12:00:00,36.34,36.35,36.31,36.33,37800.0,19.8949,19.9004,19.8785,19.8895,37800.0
2008-09-12 12:05:00,36.33,36.35,36.22,36.23,29900.0,19.8895,19.9004,19.8292,19.8347,29900.0
2008-09-12 12:10:00,36.24,36.24,36.2,36.21,23600.0,19.8402,19.8402,19.8183,19.8238,23600.0
2008-09-12 12:15:00,36.21,36.34,36.2,36.34,36000.0,19.8238,19.8949,19.8183,19.8949,36000.0
2008-09-12 12:20:00,36.35,36.35,36.33,36.33,33500.0,19.9004,19.9004,19.8895,19.8895,33500.0
2008-09-12 12:25:00,36.33,36.37,36.29,36.33,76100.0,19.8895,19.9114,19.8676,19.8895,76100.0
2008-09-12 12:30:00,36.33,36.34,36.31,36.32,27100.0,19.8895,19.8949,19.8785,19.884,27100.0
2008-09-12 12:35:00,36.33,36.35,36.3,36.33,38800.0,19.8895,19.9004,19.873,19.8895,38800.0
2008-09-12 12:40:00,36.33,36.36,36.33,36.34,24700.0,19.8895,19.9059,19.8895,19.8949,24700.0
2008-09-12 12:45:00,36.34,36.34,36.25,36.29,105100.0,19.8949,19.8949,19.8457,19.8676,105100.0
2008-09-12 12:50:00,36.29,36.29,36.25,36.27,55200.0,19.8676,19.8676,19.8457,19.8566,55200.0
2008-09-12 12:55:00,36.28,36.3,36.27,36.28,36000.0,19.8621,19.873,19.8566,19.8621,36000.0
2008-09-12 13:00:00,36.27,36.3,36.26,36.29,36800.0,19.8566,19.873,19.8511,19.8676,36800.0
2008-09-12 13:05:00,36.29,36.3,36.27,36.3,36800.0,19.8676,19.873,19.8566,19.873,36800.0
2008-09-12 13:10:00,36.3,36.34,36.29,36.31,40600.0,19.873,19.8949,19.8676,19.8785,40600.0
2008-09-12 13:15:00,36.33,36.41,36.33,36.39,65400.0,19.8895,19.9333,19.8895,19.9223,65400.0
2008-09-12 13:20:00,36.39,36.42,36.37,36.4,50900.0,19.9223,19.9387,19.9114,19.9278,50900.0
2008-09-12 13:25:00,36.4,36.43,36.38,36.41,54200.0,19.9278,19.9442,19.9168,19.9333,54200.0
2008-09-12 13:30:00,36.41,36.43,36.39,36.4,44700.0,19.9333,19.9442,19.9223,19.9278,44700.0
2008-09-12 13:35:00,36.4,36.43,36.39,36.43,30000.0,19.9278,19.9442,19.9223,19.9442,30000.0
2008-09-12 13:40:00,36.43,36.45,36.39,36.41,63600.0,19.9442,19.9552,19.9223,19.9333,63600.0
2008-09-12 13:45:00,36.42,36.42,36.38,36.42,55000.0,19.9387,19.9387,19.9168,19.9387,55000.0
2008-09-12 13:50:00,36.42,36.45,36.4,36.43,60900.0,19.9387,19.9552,19.9278,19.9442,60900.0
2008-09-12 13:55:00,36.43,36.47,36.42,36.47,54500.0,19.9442,19.9661,19.9387,19.9661,54500.0
2008-09-12 14:00:00,36.46,36.47,36.38,36.43,91600.0,19.9606,19.9661,19.9168,19.9442,91600.0
2008-09-12 14:05:00,36.43,36.45,36.4,36.41,36700.0,19.9442,19.9552,19.9278,19.9333,36700.0
2008-09-12 14:10:00,36.4,36.44,36.4,36.42,15700.0,19.9278,19.9497,19.9278,19.9387,15700.0
2008-09-12 14:15:00,36.42,36.44,36.37,36.38,45900.0,19.9387,19.9497,19.9114,19.9168,45900.0
2008-09-12 14:20:00,36.39,36.41,36.38,36.4,42300.0,19.9223,19.9333,19.9168,19.9278,42300.0
2008-09-12 14:25:00,36.39,36.39,36.33,36.34,26300.0,19.9223,19.9223,19.8895,19.8949,26300.0
2008-09-12 14:30:00,36.33,36.34,36.31,36.32,10100.0,19.8895,19.8949,19.8785,19.884,10100.0
2008-09-12 14:35:00,36.32,36.4,36.32,36.4,23500.0,19.884,19.9278,19.884,19.9278,23500.0
2008-09-12 14:40:00,36.43,36.5,36.43,36.49,40400.0,19.9442,19.9825,19.9442,19.9771,40400.0
2008-09-12 14:45:00,36.49,36.53,36.49,36.52,131000.0,19.9771,19.999,19.9771,19.9935,131000.0
2008-09-12 14:50:00,36.52,36.53,36.5,36.53,35900.0,19.9935,19.999,19.9825,19.999,35900.0
2008-09-12 14:55:00,36.55,36.6,36.54,36.57,77700.0,20.0099,20.0373,20.0044,20.0209,77700.0
2008-09-12 15:00:00,36.57,36.58,36.5,36.5,66800.0,20.0209,20.0263,19.9825,19.9825,66800.0
2008-09-12 15:05:00,36.5,36.53,36.47,36.5,58000.0,19.9825,19.999,19.9661,19.9825,58000.0
2008-09-12 15:10:00,36.49,36.54,36.49,36.53,89800.0,19.9771,20.0044,19.9771,19.999,89800.0
2008-09-12 15:15:00,36.53,36.58,36.44,36.45,147700.0,19.999,20.0263,19.9497,19.9552,147700.0
2008-09-12 15:20:00,36.45,36.47,36.31,36.33,514900.0,19.9552,19.9661,19.8785,19.8895,514900.0
2008-09-12 15:25:00,36.33,36.4,36.33,36.4,53700.0,19.8895,19.9278,19.8895,19.9278,53700.0
2008-09-12 15:30:00,36.4,36.45,36.38,36.41,49300.0,19.9278,19.9552,19.9168,19.9333,49300.0
2008-09-12 15:35:00,36.41,36.41,36.34,36.36,147800.0,19.9333,19.9333,19.8949,19.9059,147800.0
2008-09-12 15:40:00,36.36,36.42,36.36,36.39,77100.0,19.9059,19.9387,19.9059,19.9223,77100.0
2008-09-12 15:45:00,36.39,36.43,36.39,36.39,98600.0,19.9223,19.9442,19.9223,19.9223,98600.0
2008-09-12 15:50:00,36.39,36.42,36.37,36.41,99100.0,19.9223,19.9387,19.9114,19.9333,99100.0
2008-09-12 15:55:00,36.42,36.42,36.37,36.42,174300.0,19.9387,19.9387,19.9114,19.9387,174300.0
2008-09-15 09:30:00,35.37,36.06,35.37,35.8,95500.0,19.3639,19.7417,19.3639,19.5993,95500.0
2008-09-15 09:35:00,35.77,35.78,35.66,35.66,51900.0,19.5829,19.5884,19.5227,19.5227,51900.0
2008-09-15 09:40:00,35.56,35.59,35.34,35.43,60700.0,19.4679,19.4843,19.3475,19.3967,60700.0
2008-09-15 09:45:00,35.41,35.67,35.37,35.55,164700.0,19.3858,19.5281,19.3639,19.4624,164700.0
2008-09-15 09:50:00,35.55,35.59,35.48,35.53,176300.0,19.4624,19.4843,19.4241,19.4515,176300.0
2008-09-15 09:55:00,35.53,35.54,35.38,35.49,107500.0,19.4515,19.457,19.3694,19.4296,107500.0
2008-09-15 10:00:00,35.5,35.59,35.47,35.5,90800.0,19.4351,19.4843,19.4186,19.4351,90800.0
2008-09-15 10:05:00,35.51,35.72,35.51,35.71,97400.0,19.4405,19.5555,19.4405,19.55,97400.0
2008-09-15 10:10:00,35.71,35.93,35.68,35.9,151700.0,19.55,19.6705,19.5336,19.6541,151700.0
2008-09-15 10:15:00,35.9,35.94,35.87,35.89,44400.0,19.6541,19.676,19.6376,19.6486,44400.0
2008-09-15 10:20:00,35.89,35.9,35.83,35.86,15400.0,19.6486,19.6541,19.6157,19.6322,15400.0
2008-09-15 10:25:00,35.87,35.95,35.87,35.95,110800.0,19.6376,19.6814,19.6376,19.6814,110800.0
2008-09-15 10:30:00,35.93,36.0,35.88,36.0,103700.0,19.6705,19.7088,19.6431,19.7088,103700.0
2008-09-15 10:35:00,36.01,36.06,35.96,35.98,115400.0,19.7143,19.7417,19.6869,19.6979,115400.0
2008-09-15 10:40:00,35.98,36.05,35.97,36.04,47000.0,19.6979,19.7362,19.6924,19.7307,47000.0
2008-09-15 10:45:00,36.04,36.06,36.01,36.03,105200.0,19.7307,19.7417,19.7143,19.7252,105200.0
2008-09-15 10:50:00,36.04,36.23,36.02,36.22,132100.0,19.7307,19.8347,19.7198,19.8292,132100.0
2008-09-15 10:55:00,36.22,36.23,36.02,36.04,126700.0,19.8292,19.8347,19.7198,19.7307,126700.0
2008-09-15 11:00:00,36.04,36.09,35.96,35.96,85100.0,19.7307,19.7581,19.6869,19.6869,85100.0
2008-09-15 11:05:00,35.96,35.96,35.87,35.9,37700.0,19.6869,19.6869,19.6376,19.6541,37700.0
2008-09-15 11:10:00,35.9,35.95,35.87,35.94,66300.0,19.6541,19.6814,19.6376,19.676,66300.0
2008-09-15 11:15:00,35.94,35.98,35.93,35.95,53300.0,19.676,19.6979,19.6705,19.6814,53300.0
2008-09-15 11:20:00,35.95,36.04,35.95,35.96,137900.0,19.6814,19.7307,19.6814,19.6869,137900.0
2008-09-15 11:25:00,35.95,35.95,35.79,35.8,73500.0,19.6814,19.6814,19.5938,19.5993,73500.0
2008-09-15 11:30:00,35.8,35.94,35.79,35.82,70100.0,19.5993,19.676,19.5938,19.6103,70100.0
2008-09-15 11:35:00,35.82,35.85,35.79,35.84,55100.0,19.6103,19.6267,19.5938,19.6212,55100.0
2008-09-15 11:40:00,35.85,35.88,35.83,35.85,46100.0,19.6267,19.6431,19.6157,19.6267,46100.0
2008-09-15 11:45:00,35.84,35.92,35.82,35.91,77400.0,19.6212,19.665,19.6103,19.6595,77400.0
2008-09-15 11:50:00,35.91,35.95,35.87,35.87,63000.0,19.6595,19.6814,19.6376,19.6376,63000.0
2008-09-15 11:55:00,35.87,35.92,35.86,35.88,52400.0,19.6376,19.665,19.6322,19.6431,52400.0
2008-09-15 12:00:00,35.88,35.97,35.87,35.94,92400.0,19.6431,19.6924,19.6376,19.676,92400.0
2008-09-15 12:05:00,35.94,35.97,35.93,35.95,100000.0,19.676,19.6924,19.6705,19.6814,100000.0
2008-09-15 12:10:00,35.93,36.06,35.93,35.96,132100.0,19.6705,19.7417,19.6705,19.6869,132100.0
2008-09-15 12:15:00,35.95,36.05,35.92,35.99,105800.0,19.6814,19.7362,19.665,19.7033,105800.0
2008-09-15 12:20:00,35.99,36.13,35.99,36.06,141800.0,19.7033,19.78,19.7033,19.7417,141800.0
2008-09-15 12:25:00,36.07,36.09,36.02,36.03,53900.0,19.7471,19.7581,19.7198,19.7252,53900.0
2008-09-15 12:30:00,36.03,36.1,36.03,36.03,58700.0,19.7252,19.7636,19.7252,19.7252,58700.0
2008-09-15 12:35:00,36.02,36.06,35.98,36.02,57900.0,19.7198,19.7417,19.6979,19.7198,57900.0
2008-09-15 12:40:00,36.0,36.04,35.96,35.97,56500.0,19.7088,19.7307,19.6869,19.6924,56500.0
2008-09-15 12:45:00,35.98,36.07,35.93,35.98,117600.0,19.6979,19.7471,19.6705,19.6979,117600.0
2008-09-15 12:50:00,35.96,36.08,35.96,36.05,102300.0,19.6869,19.7526,19.6869,19.7362,102300.0
2008-09-15 12:55:00,36.05,36.13,36.05,36.06,88100.0,19.7362,19.78,19.7362,19.7417,88100.0
2008-09-15 13:00:00,36.06,36.09,36.05,36.08,45200.0,19.7417,19.7581,19.7362,19.7526,45200.0
2008-09-15 13:05:00,36.08,36.12,36.06,36.06,53000.0,19.7526,19.7745,19.7417,19.7417,53000.0
2008-09-15 13:10:00,36.07,36.11,36.05,36.05,57700.0,19.7471,19.769,19.7362,19.7362,57700.0
2008-09-15 13:15:00,36.06,36.06,35.98,35.99,37900.0,19.7417,19.7417,19.6979,19.7033,37900.0
2008-09-15 13:20:00,35.99,36.01,35.95,35.96,43700.0,19.7033,19.7143,19.6814,19.6869,43700.0
2008-09-15 13:25:00,35.95,35.95,35.88,35.93,46600.0,19.6814,19.6814,19.6431,19.6705,46600.0
2008-09-15 13:30:00,35.94,35.98,35.9,35.97,60800.0,19.676,19.6979,19.6541,19.6924,60800.0
2008-09-15 13:35:00,35.97,35.97,35.89,35.91,72400.0,19.6924,19.6924,19.6486,19.6595,72400.0
2008-09-15 13:40:00,35.91,36.0,35.86,35.98,97400.0,19.6595,19.7088,19.6322,19.6979,97400.0
2008-09-15 13:45:00,35.98,36.04,35.98,35.98,73100.0,19.6979,19.7307,19.6979,19.6979,73100.0
2008-09-15 13:50:00,35.97,35.97,35.84,35.84,58500.0,19.6924,19.6924,19.6212,19.6212,58500.0
2008-09-15 13:55:00,35.84,35.92,35.83,35.91,92600.0,19.6212,19.665,19.6157,19.6595,92600.0
2008-09-15 14:00:00,35.9,36.03,35.89,36.01,95000.0,19.6541,19.7252,19.6486,19.7143,95000.0
2008-09-15 14:05:00,36.01,36.03,35.97,35.98,68700.0,19.7143,19.7252,19.6924,19.6979,68700.0
2008-09-15 14:10:00,35.97,35.98,35.89,35.9,77700.0,19.6924,19.6979,19.6486,19.6541,77700.0
2008-09-15 14:15:00,35.9,36.03,35.9,35.97,138000.0,19.6541,19.7252,19.6541,19.6924,138000.0
2008-09-15 14:20:00,35.96,36.01,35.96,35.99,67400.0,19.6869,19.7143,19.6869,19.7033,67400.0
2008-09-15 14:25:00,35.98,36.02,35.94,35.94,60700.0,19.6979,19.7198,19.676,19.676,60700.0
2008-09-15 14:30:00,35.94,35.94,35.89,35.9,67700.0,19.676,19.676,19.6486,19.6541,67700.0
2008-09-15 14:35:00,35.9,35.96,35.89,35.9,79900.0,19.6541,19.6869,19.6486,19.6541,79900.0
2008-09-15 14:40:00,35.89,35.91,35.74,35.78,141100.0,19.6486,19.6595,19.5665,19.5884,141100.0
2008-09-15 14:45:00,35.79,35.8,35.71,35.77,102200.0,19.5938,19.5993,19.55,19.5829,102200.0
2008-09-15 14:50:00,35.79,35.88,35.74,35.87,114600.0,19.5938,19.6431,19.5665,19.6376,114600.0
2008-09-15 14:55:00,35.86,35.86,35.71,35.71,88400.0,19.6322,19.6322,19.55,19.55,88400.0
2008-09-15 15:00:00,35.7,35.73,35.62,35.63,97200.0,19.5446,19.561,19.5008,19.5062,97200.0
2008-09-15 15:05:00,35.62,35.65,35.53,35.55,127200.0,19.5008,19.5172,19.4515,19.4624,127200.0
2008-09-15 15:10:00,35.55,35.67,35.5,35.67,117900.0,19.4624,19.5281,19.4351,19.5281,117900.0
2008-09-15 15:15:00,35.67,35.68,35.58,35.58,80100.0,19.5281,19.5336,19.4789,19.4789,80100.0
2008-09-15 15:20:00,35.58,35.63,35.5,35.51,146500.0,19.4789,19.5062,19.4351,19.4405,146500.0
2008-09-15 15:25:00,35.51,35.56,35.48,35.54,178600.0,19.4405,19.4679,19.4241,19.457,178600.0
2008-09-15 15:30:00,35.54,35.62,35.49,35.55,200700.0,19.457,19.5008,19.4296,19.4624,200700.0
2008-09-15 15:35:00,35.54,35.58,35.53,35.56,145600.0,19.457,19.4789,19.4515,19.4679,145600.0
2008-09-15 15:40:00,35.56,35.56,35.44,35.49,301100.0,19.4679,19.4679,19.4022,19.4296,301100.0
2008-09-15 15:45:00,35.49,35.49,35.4,35.4,160800.0,19.4296,19.4296,19.3803,19.3803,160800.0
2008-09-15 15:50:00,35.4,35.4,35.28,35.39,236500.0,19.3803,19.3803,19.3146,19.3749,236500.0
2008-09-15 15:55:00,35.39,35.39,35.23,35.31,379400.0,19.3749,19.3749,19.2873,19.3311,379400.0
2008-09-16 09:30:00,35.26,35.33,34.9,35.11,98900.0,19.3037,19.342,19.1066,19.2216,98900.0
2008-09-16 09:35:00,35.11,35.12,34.56,34.61,289200.0,19.2216,19.227,18.9205,18.9478,289200.0
2008-09-16 09:40:00,34.6,34.76,34.57,34.6,256900.0,18.9424,19.0299,18.9259,18.9424,256900.0
2008-09-16 09:45:00,34.61,34.66,34.45,34.48,269100.0,18.9478,18.9752,18.8602,18.8767,269100.0
2008-09-16 09:50:00,34.47,34.52,34.37,34.47,186600.0,18.8712,18.8986,18.8164,18.8712,186600.0
2008-09-16 09:55:00,34.46,34.46,34.28,34.45,177900.0,18.8657,18.8657,18.7672,18.8602,177900.0
2008-09-16 10:00:00,34.45,34.69,34.45,34.64,136800.0,18.8602,18.9916,18.8602,18.9643,136800.0
2008-09-16 10:05:00,34.63,34.67,34.55,34.56,222800.0,18.9588,18.9807,18.915,18.9205,222800.0
2008-09-16 10:10:00,34.56,34.56,34.42,34.44,148200.0,18.9205,18.9205,18.8438,18.8548,148200.0
2008-09-16 10:15:00,34.44,34.49,34.39,34.41,314000.0,18.8548,18.8821,18.8274,18.8383,314000.0
2008-09-16 10:20:00,34.4,34.48,34.39,34.45,183200.0,18.8329,18.8767,18.8274,18.8602,183200.0
2008-09-16 10:25:00,34.45,34.67,34.44,34.67,388800.0,18.8602,18.9807,18.8548,18.9807,388800.0
2008-09-16 10:30:00,34.67,34.67,34.54,34.57,178100.0,18.9807,18.9807,18.9095,18.9259,178100.0
2008-09-16 10:35:00,34.57,34.72,34.54,34.54,221400.0,18.9259,19.008,18.9095,18.9095,221400.0
2008-09-16 10:40:00,34.53,34.57,34.53,34.56,79800.0,18.904,18.9259,18.904,18.9205,79800.0
2008-09-16 10:45:00,34.56,34.57,34.49,34.53,59400.0,18.9205,18.9259,18.8821,18.904,59400.0
2008-09-16 10:50:00,34.54,34.77,34.48,34.77,175900.0,18.9095,19.0354,18.8767,19.0354,175900.0
2008-09-16 10:55:00,34.77,34.85,34.61,34.63,393900.0,19.0354,19.0792,18.9478,18.9588,393900.0
2008-09-16 11:00:00,34.65,34.82,34.64,34.72,133900.0,18.9697,19.0628,18.9643,19.008,133900.0
2008-09-16 11:05:00,34.72,34.75,34.59,34.6,139000.0,19.008,19.0245,18.9369,18.9424,139000.0
2008-09-16 11:10:00,34.6,34.64,34.53,34.59,113900.0,18.9424,18.9643,18.904,18.9369,113900.0
2008-09-16 11:15:00,34.58,34.6,34.42,34.44,176000.0,18.9314,18.9424,18.8438,18.8548,176000.0
2008-09-16 11:20:00,34.44,34.46,34.26,34.34,158900.0,18.8548,18.8657,18.7562,18.8,158900.0
2008-09-16 11:25:00,34.35,34.43,34.31,34.32,104900.0,18.8055,18.8493,18.7836,18.7891,104900.0
2008-09-16 11:30:00,34.31,34.42,34.29,34.38,83800.0,18.7836,18.8438,18.7726,18.8219,83800.0
2008-09-16 11:35:00,34.38,34.42,34.36,34.39,76300.0,18.8219,18.8438,18.811,18.8274,76300.0
2008-09-16 11:40:00,34.4,34.46,34.36,34.44,56400.0,18.8329,18.8657,18.811,18.8548,56400.0
2008-09-16 11:45:00,34.45,34.52,34.44,34.49,76800.0,18.8602,18.8986,18.8548,18.8821,76800.0
2008-09-16 11:50:00,34.5,34.55,34.5,34.55,62300.0,18.8876,18.915,18.8876,18.915,62300.0
2008-09-16 11:55:00,34.55,34.69,34.54,34.64,78400.0,18.915,18.9916,18.9095,18.9643,78400.0
2008-09-16 12:00:00,34.64,34.74,34.51,34.51,99600.0,18.9643,19.019,18.8931,18.8931,99600.0
2008-09-16 12:05:00,34.51,34.51,34.41,34.48,101500.0,18.8931,18.8931,18.8383,18.8767,101500.0
2008-09-16 12:10:00,34.48,34.5,34.45,34.49,59400.0,18.8767,18.8876,18.8602,18.8821,59400.0
2008-09-16 12:15:00,34.48,34.74,34.46,34.71,76800.0,18.8767,19.019,18.8657,19.0026,76800.0
2008-09-16 12:20:00,34.71,34.71,34.62,34.66,83800.0,19.0026,19.0026,18.9533,18.9752,83800.0
2008-09-16 12:25:00,34.65,34.69,34.53,34.57,114200.0,18.9697,18.9916,18.904,18.9259,114200.0
2008-09-16 12:30:00,34.55,34.56,34.4,34.46,80100.0,18.915,18.9205,18.8329,18.8657,80100.0
2008-09-16 12:35:00,34.46,34.49,34.45,34.49,34900.0,18.8657,18.8821,18.8602,18.8821,34900.0
2008-09-16 12:40:00,34.49,34.49,34.42,34.48,59600.0,18.8821,18.8821,18.8438,18.8767,59600.0
2008-09-16 12:45:00,34.48,34.49,34.44,34.45,30700.0,18.8767,18.8821,18.8548,18.8602,30700.0
2008-09-16 12:50:00,34.44,34.48,34.42,34.44,53100.0,18.8548,18.8767,18.8438,18.8548,53100.0
2008-09-16 12:55:00,34.44,34.46,34.38,34.38,56000.0,18.8548,18.8657,18.8219,18.8219,56000.0
2008-09-16 13:00:00,34.39,34.43,34.23,34.24,66900.0,18.8274,18.8493,18.7398,18.7453,66900.0
2008-09-16 13:05:00,34.25,34.39,34.21,34.39,124100.0,18.7507,18.8274,18.7288,18.8274,124100.0
2008-09-16 13:10:00,34.39,34.45,34.39,34.45,65100.0,18.8274,18.8602,18.8274,18.8602,65100.0
2008-09-16 13:15:00,34.45,34.46,34.39,34.41,69700.0,18.8602,18.8657,18.8274,18.8383,69700.0
2008-09-16 13:20:00,34.41,34.47,34.41,34.45,66300.0,18.8383,18.8712,18.8383,18.8602,66300.0
2008-09-16 13:25:00,34.45,34.45,34.3,34.3,31000.0,18.8602,18.8602,18.7781,18.7781,31000.0
2008-09-16 13:30:00,34.31,34.31,34.11,34.16,100900.0,18.7836,18.7836,18.6741,18.7015,100900.0
2008-09-16 13:35:00,34.16,34.19,34.07,34.07,121500.0,18.7015,18.7179,18.6522,18.6522,121500.0
2008-09-16 13:40:00,34.07,34.07,33.9,33.9,227900.0,18.6522,18.6522,18.5591,18.5591,227900.0
2008-09-16 13:45:00,33.9,33.91,33.58,33.6,622900.0,18.5591,18.5646,18.3839,18.3949,622900.0
2008-09-16 13:50:00,33.6,33.65,33.38,33.39,1501700.0,18.3949,18.4223,18.2744,18.2799,1501700.0
2008-09-16 13:55:00,33.39,33.53,33.18,33.36,946200.0,18.2799,18.3566,18.1649,18.2635,946200.0
2008-09-16 14:00:00,33.36,33.64,33.35,33.63,653900.0,18.2635,18.4168,18.258,18.4113,653900.0
2008-09-16 14:05:00,33.64,33.93,33.63,33.91,378700.0,18.4168,18.5755,18.4113,18.5646,378700.0
2008-09-16 14:10:00,33.88,34.41,33.85,34.02,564400.0,18.5482,18.8383,18.5318,18.6248,564400.0
2008-09-16 14:15:00,33.99,34.23,33.85,33.86,611200.0,18.6084,18.7398,18.5318,18.5372,611200.0
2008-09-16 14:20:00,33.86,33.93,33.63,33.86,137900.0,18.5372,18.5755,18.4113,18.5372,137900.0
2008-09-16 14:25:00,33.86,34.0,33.82,33.88,161800.0,18.5372,18.6139,18.5153,18.5482,161800.0
2008-09-16 14:30:00,33.87,34.03,33.83,33.96,124000.0,18.5427,18.6303,18.5208,18.592,124000.0
2008-09-16 14:35:00,33.96,34.63,33.86,34.62,310300.0,18.592,18.9588,18.5372,18.9533,310300.0
2008-09-16 14:40:00,34.63,34.65,34.38,34.46,206600.0,18.9588,18.9697,18.8219,18.8657,206600.0
2008-09-16 14:45:00,34.46,34.81,34.46,34.69,180100.0,18.8657,19.0573,18.8657,18.9916,180100.0
2008-09-16 14:50:00,34.69,34.76,34.6,34.61,184100.0,18.9916,19.0299,18.9424,18.9478,184100.0
2008-09-16 14:55:00,34.61,34.72,34.49,34.55,199400.0,18.9478,19.008,18.8821,18.915,199400.0
2008-09-16 15:00:00,34.54,34.58,34.46,34.52,119400.0,18.9095,18.9314,18.8657,18.8986,119400.0
2008-09-16 15:05:00,34.52,34.7,34.52,34.7,143500.0,18.8986,18.9971,18.8986,18.9971,143500.0
2008-09-16 15:10:00,34.7,34.87,34.68,34.85,184800.0,18.9971,19.0902,18.9861,19.0792,184800.0
2008-09-16 15:15:00,34.86,35.21,34.84,35.08,287900.0,19.0847,19.2763,19.0737,19.2051,287900.0
2008-09-16 15:20:00,35.08,35.08,34.83,34.89,148900.0,19.2051,19.2051,19.0683,19.1011,148900.0
2008-09-16 15:25:00,34.88,34.88,34.65,34.74,202500.0,19.0956,19.0956,18.9697,19.019,202500.0
2008-09-16 15:30:00,34.77,34.96,34.77,34.89,109700.0,19.0354,19.1394,19.0354,19.1011,109700.0
2008-09-16 15:35:00,34.89,34.94,34.84,34.86,143100.0,19.1011,19.1285,19.0737,19.0847,143100.0
2008-09-16 15:40:00,34.88,34.92,34.75,34.76,245300.0,19.0956,19.1175,19.0245,19.0299,245300.0
2008-09-16 15:45:00,34.75,34.84,34.64,34.84,301300.0,19.0245,19.0737,18.9643,19.0737,301300.0
2008-09-16 15:50:00,34.85,34.99,34.82,34.85,359500.0,19.0792,19.1559,19.0628,19.0792,359500.0
2008-09-16 15:55:00,34.85,34.89,34.8,34.87,399200.0,19.0792,19.1011,19.0518,19.0902,399200.0
2008-09-17 09:30:00,34.33,34.64,34.2,34.29,47300.0,18.7945,18.9643,18.7234,18.7726,47300.0
2008-09-17 09:35:00,34.21,34.37,34.01,34.07,20400.0,18.7288,18.8164,18.6193,18.6522,20400.0
2008-09-17 09:40:00,34.04,34.49,34.02,34.47,294900.0,18.6358,18.8821,18.6248,18.8712,294900.0
2008-09-17 09:45:00,34.47,34.47,34.2,34.36,221900.0,18.8712,18.8712,18.7234,18.811,221900.0
2008-09-17 09:50:00,34.36,34.37,34.17,34.32,92500.0,18.811,18.8164,18.7069,18.7891,92500.0
2008-09-17 09:55:00,34.32,34.34,34.19,34.25,179900.0,18.7891,18.8,18.7179,18.7507,179900.0
2008-09-17 10:00:00,34.25,34.45,34.25,34.41,181000.0,18.7507,18.8602,18.7507,18.8383,181000.0
2008-09-17 10:05:00,34.4,34.42,34.31,34.39,140800.0,18.8329,18.8438,18.7836,18.8274,140800.0
2008-09-17 10:10:00,34.4,34.49,34.39,34.47,89900.0,18.8329,18.8821,18.8274,18.8712,89900.0
2008-09-17 10:15:00,34.47,34.53,34.38,34.38,75000.0,18.8712,18.904,18.8219,18.8219,75000.0
2008-09-17 10:20:00,34.38,34.41,34.27,34.3,72200.0,18.8219,18.8383,18.7617,18.7781,72200.0
2008-09-17 10:25:00,34.24,34.32,34.22,34.27,59600.0,18.7453,18.7891,18.7343,18.7617,59600.0
2008-09-17 10:30:00,34.27,34.37,34.25,34.34,133200.0,18.7617,18.8164,18.7507,18.8,133200.0
2008-09-17 10:35:00,34.34,34.37,34.14,34.15,102000.0,18.8,18.8164,18.6905,18.696,102000.0
2008-09-17 10:40:00,34.15,34.15,34.06,34.12,50900.0,18.696,18.696,18.6467,18.6796,50900.0
2008-09-17 10:45:00,34.13,34.13,34.0,34.01,104200.0,18.685,18.685,18.6139,18.6193,104200.0
2008-09-17 10:50:00,33.99,34.11,33.94,34.11,121600.0,18.6084,18.6741,18.581,18.6741,121600.0
2008-09-17 10:55:00,34.11,34.16,33.96,33.96,186400.0,18.6741,18.7015,18.592,18.592,186400.0
2008-09-17 11:00:00,33.95,33.98,33.68,33.68,1263000.0,18.5865,18.6029,18.4387,18.4387,1263000.0
2008-09-17 11:05:00,33.69,33.83,33.69,33.78,294800.0,18.4442,18.5208,18.4442,18.4934,294800.0
2008-09-17 11:10:00,33.8,33.89,33.78,33.78,133500.0,18.5044,18.5537,18.4934,18.4934,133500.0
2008-09-17 11:15:00,33.78,33.94,33.77,33.94,140800.0,18.4934,18.581,18.488,18.581,140800.0
2008-09-17 11:20:00,33.94,34.08,33.93,33.96,74600.0,18.581,18.6577,18.5755,18.592,74600.0
2008-09-17 11:25:00,33.96,34.02,33.67,33.72,162800.0,18.592,18.6248,18.4332,18.4606,162800.0
2008-09-17 11:30:00,33.74,33.96,33.7,33.9,111500.0,18.4715,18.592,18.4496,18.5591,111500.0
2008-09-17 11:35:00,33.91,33.97,33.91,33.93,64600.0,18.5646,18.5974,18.5646,18.5755,64600.0
2008-09-17 11:40:00,33.92,33.96,33.85,33.86,202900.0,18.5701,18.592,18.5318,18.5372,202900.0
2008-09-17 11:45:00,33.87,33.98,33.86,33.93,125400.0,18.5427,18.6029,18.5372,18.5755,125400.0
2008-09-17 11:50:00,33.93,33.95,33.86,33.89,68300.0,18.5755,18.5865,18.5372,18.5537,68300.0
2008-09-17 11:55:00,33.89,33.89,33.83,33.85,81900.0,18.5537,18.5537,18.5208,18.5318,81900.0
2008-09-17 12:00:00,33.84,33.86,33.63,33.64,159600.0,18.5263,18.5372,18.4113,18.4168,159600.0
2008-09-17 12:05:00,33.64,33.74,33.5,33.72,152300.0,18.4168,18.4715,18.3401,18.4606,152300.0
2008-09-17 12:10:00,33.71,33.73,33.59,33.59,139300.0,18.4551,18.4661,18.3894,18.3894,139300.0
2008-09-17 12:15:00,33.58,33.67,33.57,33.64,113300.0,18.3839,18.4332,18.3785,18.4168,113300.0
2008-09-17 12:20:00,33.64,33.64,33.44,33.45,314600.0,18.4168,18.4168,18.3073,18.3128,314600.0
2008-09-17 12:25:00,33.44,33.49,33.22,33.22,494100.0,18.3073,18.3347,18.1868,18.1868,494100.0
2008-09-17 12:30:00,33.21,33.37,33.2,33.36,256700.0,18.1814,18.269,18.1759,18.2635,256700.0
2008-09-17 12:35:00,33.36,33.51,33.35,33.41,270400.0,18.2635,18.3456,18.258,18.2909,270400.0
2008-09-17 12:40:00,33.42,33.65,33.41,33.63,383200.0,18.2963,18.4223,18.2909,18.4113,383200.0
2008-09-17 12:45:00,33.63,33.75,33.53,33.54,151500.0,18.4113,18.477,18.3566,18.362,151500.0
2008-09-17 12:50:00,33.54,33.54,33.31,33.41,249400.0,18.362,18.362,18.2361,18.2909,249400.0
2008-09-17 12:55:00,33.42,33.52,33.38,33.45,221300.0,18.2963,18.3511,18.2744,18.3128,221300.0
2008-09-17 13:00:00,33.45,33.53,33.39,33.51,62100.0,18.3128,18.3566,18.2799,18.3456,62100.0
2008-09-17 13:05:00,33.51,33.51,33.35,33.35,164000.0,18.3456,18.3456,18.258,18.258,164000.0
2008-09-17 13:10:00,33.35,33.36,33.27,33.27,174600.0,18.258,18.2635,18.2142,18.2142,174600.0
2008-09-17 13:15:00,33.27,33.32,33.2,33.28,79400.0,18.2142,18.2416,18.1759,18.2197,79400.0
2008-09-17 13:20:00,33.28,33.44,33.27,33.4,108800.0,18.2197,18.3073,18.2142,18.2854,108800.0
2008-09-17 13:25:00,33.41,33.42,33.26,33.29,136700.0,18.2909,18.2963,18.2087,18.2252,136700.0
2008-09-17 13:30:00,33.29,33.3,33.22,33.28,57800.0,18.2252,18.2306,18.1868,18.2197,57800.0
2008-09-17 13:35:00,33.28,33.28,33.12,33.19,78700.0,18.2197,18.2197,18.1321,18.1704,78700.0
2008-09-17 13:40:00,33.2,33.26,33.13,33.19,115600.0,18.1759,18.2087,18.1376,18.1704,115600.0
2008-09-17 13:45:00,33.19,33.19,33.11,33.12,187500.0,18.1704,18.1704,18.1266,18.1321,187500.0
2008-09-17 13:50:00,33.13,33.19,33.13,33.18,282800.0,18.1376,18.1704,18.1376,18.1649,282800.0
2008-09-17 13:55:00,33.17,33.29,33.16,33.17,114400.0,18.1595,18.2252,18.154,18.1595,114400.0
2008-09-17 14:00:00,33.16,33.28,33.14,33.28,165200.0,18.154,18.2197,18.143,18.2197,165200.0
2008-09-17 14:05:00,33.28,33.39,33.28,33.37,135400.0,18.2197,18.2799,18.2197,18.269,135400.0
2008-09-17 14:10:00,33.36,33.38,33.25,33.25,90700.0,18.2635,18.2744,18.2033,18.2033,90700.0
2008-09-17 14:15:00,33.26,33.28,33.2,33.28,98700.0,18.2087,18.2197,18.1759,18.2197,98700.0
2008-09-17 14:20:00,33.28,33.44,33.25,33.41,90200.0,18.2197,18.3073,18.2033,18.2909,90200.0
2008-09-17 14:25:00,33.41,33.58,33.29,33.58,163100.0,18.2909,18.3839,18.2252,18.3839,163100.0
2008-09-17 14:30:00,33.6,33.65,33.48,33.65,211800.0,18.3949,18.4223,18.3292,18.4223,211800.0
2008-09-17 14:35:00,33.64,33.72,33.53,33.65,392200.0,18.4168,18.4606,18.3566,18.4223,392200.0
2008-09-17 14:40:00,33.66,33.74,33.63,33.67,131500.0,18.4277,18.4715,18.4113,18.4332,131500.0
2008-09-17 14:45:00,33.68,33.84,33.64,33.71,259700.0,18.4387,18.5263,18.4168,18.4551,259700.0
2008-09-17 14:50:00,33.7,33.7,33.45,33.45,137200.0,18.4496,18.4496,18.3128,18.3128,137200.0
2008-09-17 14:55:00,33.45,33.5,33.38,33.5,123400.0,18.3128,18.3401,18.2744,18.3401,123400.0
2008-09-17 15:00:00,33.5,33.7,33.46,33.65,117100.0,18.3401,18.4496,18.3182,18.4223,117100.0
2008-09-17 15:05:00,33.65,33.78,33.63,33.65,132100.0,18.4223,18.4934,18.4113,18.4223,132100.0
2008-09-17 15:10:00,33.65,33.74,33.55,33.57,149500.0,18.4223,18.4715,18.3675,18.3785,149500.0
2008-09-17 15:15:00,33.56,33.69,33.56,33.64,142900.0,18.373,18.4442,18.373,18.4168,142900.0
2008-09-17 15:20:00,33.64,33.64,33.41,33.43,231500.0,18.4168,18.4168,18.2909,18.3018,231500.0
2008-09-17 15:25:00,33.43,33.62,33.42,33.55,209400.0,18.3018,18.4058,18.2963,18.3675,209400.0
2008-09-17 15:30:00,33.55,33.55,33.43,33.45,194200.0,18.3675,18.3675,18.3018,18.3128,194200.0
2008-09-17 15:35:00,33.45,33.45,33.27,33.33,150100.0,18.3128,18.3128,18.2142,18.2471,150100.0
2008-09-17 15:40:00,33.33,33.33,33.25,33.29,178200.0,18.2471,18.2471,18.2033,18.2252,178200.0
2008-09-17 15:45:00,33.29,33.32,33.26,33.3,146400.0,18.2252,18.2416,18.2087,18.2306,146400.0
2008-09-17 15:50:00,33.29,33.3,33.14,33.15,443700.0,18.2252,18.2306,18.143,18.1485,443700.0
2008-09-17 15:55:00,33.15,33.18,33.0,33.0,872300.0,18.1485,18.1649,18.0664,18.0664,872300.0
2008-09-18 09:30:00,33.17,33.6,33.17,33.45,236800.0,18.1595,18.3949,18.1595,18.3128,236800.0
2008-09-18 09:35:00,33.54,33.78,33.52,33.75,310000.0,18.362,18.4934,18.3511,18.477,310000.0
2008-09-18 09:40:00,33.75,33.91,33.73,33.84,362400.0,18.477,18.5646,18.4661,18.5263,362400.0
2008-09-18 09:45:00,33.85,33.86,33.76,33.77,175700.0,18.5318,18.5372,18.4825,18.488,175700.0
2008-09-18 09:50:00,33.76,33.82,33.69,33.77,175200.0,18.4825,18.5153,18.4442,18.488,175200.0
2008-09-18 09:55:00,33.77,33.93,33.72,33.87,186400.0,18.488,18.5755,18.4606,18.5427,186400.0
2008-09-18 10:00:00,33.85,34.02,33.85,33.89,188600.0,18.5318,18.6248,18.5318,18.5537,188600.0
2008-09-18 10:05:00,33.89,34.02,33.89,33.98,138500.0,18.5537,18.6248,18.5537,18.6029,138500.0
2008-09-18 10:10:00,33.98,34.01,33.9,33.9,61600.0,18.6029,18.6193,18.5591,18.5591,61600.0
2008-09-18 10:15:00,33.9,33.9,33.73,33.81,74000.0,18.5591,18.5591,18.4661,18.5099,74000.0
2008-09-18 10:20:00,33.8,33.82,33.69,33.75,88100.0,18.5044,18.5153,18.4442,18.477,88100.0
2008-09-18 10:25:00,33.74,33.79,33.73,33.78,207000.0,18.4715,18.4989,18.4661,18.4934,207000.0
2008-09-18 10:30:00,33.78,33.78,33.74,33.77,78300.0,18.4934,18.4934,18.4715,18.488,78300.0
2008-09-18 10:35:00,33.76,33.82,33.74,33.74,112600.0,18.4825,18.5153,18.4715,18.4715,112600.0
2008-09-18 10:40:00,33.75,33.83,33.75,33.77,159700.0,18.477,18.5208,18.477,18.488,159700.0
2008-09-18 10:45:00,33.77,33.79,33.67,33.75,109200.0,18.488,18.4989,18.4332,18.477,109200.0
2008-09-18 10:50:00,33.74,33.75,33.69,33.71,37400.0,18.4715,18.477,18.4442,18.4551,37400.0
2008-09-18 10:55:00,33.72,33.72,33.59,33.59,62200.0,18.4606,18.4606,18.3894,18.3894,62200.0
2008-09-18 11:00:00,33.6,33.65,33.53,33.64,226200.0,18.3949,18.4223,18.3566,18.4168,226200.0
2008-09-18 11:05:00,33.64,33.71,33.6,33.63,74800.0,18.4168,18.4551,18.3949,18.4113,74800.0
2008-09-18 11:10:00,33.64,33.67,33.55,33.56,221400.0,18.4168,18.4332,18.3675,18.373,221400.0
2008-09-18 11:15:00,33.55,33.58,33.35,33.35,203800.0,18.3675,18.3839,18.258,18.258,203800.0
2008-09-18 11:20:00,33.35,33.45,33.29,33.45,138000.0,18.258,18.3128,18.2252,18.3128,138000.0
2008-09-18 11:25:00,33.47,33.52,33.42,33.42,153700.0,18.3237,18.3511,18.2963,18.2963,153700.0
2008-09-18 11:30:00,33.42,33.59,33.4,33.56,106400.0,18.2963,18.3894,18.2854,18.373,106400.0
2008-09-18 11:35:00,33.57,33.64,33.53,33.62,218800.0,18.3785,18.4168,18.3566,18.4058,218800.0
2008-09-18 11:40:00,33.63,33.64,33.49,33.59,283600.0,18.4113,18.4168,18.3347,18.3894,283600.0
2008-09-18 11:45:00,33.58,33.61,33.47,33.48,116300.0,18.3839,18.4004,18.3237,18.3292,116300.0
2008-09-18 11:50:00,33.48,33.48,33.26,33.39,269700.0,18.3292,18.3292,18.2087,18.2799,269700.0
2008-09-18 11:55:00,33.37,33.59,33.37,33.58,146000.0,18.269,18.3894,18.269,18.3839,146000.0
2008-09-18 12:00:00,33.58,33.58,33.41,33.41,268100.0,18.3839,18.3839,18.2909,18.2909,268100.0
2008-09-18 12:05:00,33.41,33.42,33.31,33.37,165300.0,18.2909,18.2963,18.2361,18.269,165300.0
2008-09-18 12:10:00,33.37,33.51,33.3,33.45,134600.0,18.269,18.3456,18.2306,18.3128,134600.0
2008-09-18 12:15:00,33.45,33.6,33.44,33.58,190400.0,18.3128,18.3949,18.3073,18.3839,190400.0
2008-09-18 12:20:00,33.58,33.63,33.56,33.63,60400.0,18.3839,18.4113,18.373,18.4113,60400.0
2008-09-18 12:25:00,33.63,33.64,33.51,33.63,153800.0,18.4113,18.4168,18.3456,18.4113,153800.0
2008-09-18 12:30:00,33.64,33.64,33.49,33.54,279500.0,18.4168,18.4168,18.3347,18.362,279500.0
2008-09-18 12:35:00,33.54,33.57,33.36,33.44,205300.0,18.362,18.3785,18.2635,18.3073,205300.0
2008-09-18 12:40:00,33.45,33.49,33.4,33.43,192900.0,18.3128,18.3347,18.2854,18.3018,192900.0
2008-09-18 12:45:00,33.43,33.43,33.05,33.2,321300.0,18.3018,18.3018,18.0938,18.1759,321300.0
2008-09-18 12:50:00,33.22,33.49,33.22,33.29,242800.0,18.1868,18.3347,18.1868,18.2252,242800.0
2008-09-18 12:55:00,33.3,33.56,33.1,33.11,183800.0,18.2306,18.373,18.1212,18.1266,183800.0
2008-09-18 13:00:00,33.12,33.25,33.11,33.14,154800.0,18.1321,18.2033,18.1266,18.143,154800.0
2008-09-18 13:05:00,33.14,33.46,33.14,33.29,217600.0,18.143,18.3182,18.143,18.2252,217600.0
2008-09-18 13:10:00,33.29,33.45,33.2,33.37,167400.0,18.2252,18.3128,18.1759,18.269,167400.0
2008-09-18 13:15:00,33.39,33.58,33.39,33.52,145300.0,18.2799,18.3839,18.2799,18.3511,145300.0
2008-09-18 13:20:00,33.53,33.61,33.47,33.49,126200.0,18.3566,18.4004,18.3237,18.3347,126200.0
2008-09-18 13:25:00,33.49,33.52,33.34,33.46,106700.0,18.3347,18.3511,18.2525,18.3182,106700.0
2008-09-18 13:30:00,33.46,33.78,33.44,33.78,158400.0,18.3182,18.4934,18.3073,18.4934,158400.0
2008-09-18 13:35:00,33.78,33.79,33.54,33.76,151900.0,18.4934,18.4989,18.362,18.4825,151900.0
2008-09-18 13:40:00,33.77,33.84,33.56,33.62,242100.0,18.488,18.5263,18.373,18.4058,242100.0
2008-09-18 13:45:00,33.61,33.63,33.56,33.63,137000.0,18.4004,18.4113,18.373,18.4113,137000.0
2008-09-18 13:50:00,33.62,33.66,33.43,33.49,266200.0,18.4058,18.4277,18.3018,18.3347,266200.0
2008-09-18 13:55:00,33.49,33.64,33.48,33.55,286000.0,18.3347,18.4168,18.3292,18.3675,286000.0
2008-09-18 14:00:00,33.55,33.61,33.43,33.43,236900.0,18.3675,18.4004,18.3018,18.3018,236900.0
2008-09-18 14:05:00,33.43,33.43,33.12,33.15,163600.0,18.3018,18.3018,18.1321,18.1485,163600.0
2008-09-18 14:10:00,33.16,33.4,33.16,33.33,178000.0,18.154,18.2854,18.154,18.2471,178000.0
2008-09-18 14:15:00,33.33,33.38,33.21,33.38,236200.0,18.2471,18.2744,18.1814,18.2744,236200.0
2008-09-18 14:20:00,33.37,33.43,33.31,33.43,396400.0,18.269,18.3018,18.2361,18.3018,396400.0
2008-09-18 14:25:00,33.44,33.49,33.42,33.43,413100.0,18.3073,18.3347,18.2963,18.3018,413100.0
2008-09-18 14:30:00,33.42,33.58,33.41,33.47,135300.0,18.2963,18.3839,18.2909,18.3237,135300.0
2008-09-18 14:35:00,33.48,33.52,33.31,33.39,218600.0,18.3292,18.3511,18.2361,18.2799,218600.0
2008-09-18 14:40:00,33.39,33.44,33.3,33.38,290500.0,18.2799,18.3073,18.2306,18.2744,290500.0
2008-09-18 14:45:00,33.38,33.62,33.33,33.51,207500.0,18.2744,18.4058,18.2471,18.3456,207500.0
2008-09-18 14:50:00,33.51,33.54,33.37,33.37,270700.0,18.3456,18.362,18.269,18.269,270700.0
2008-09-18 14:55:00,33.36,33.56,33.34,33.42,232900.0,18.2635,18.373,18.2525,18.2963,232900.0
2008-09-18 15:00:00,33.41,33.81,33.37,33.75,450700.0,18.2909,18.5099,18.269,18.477,450700.0
2008-09-18 15:05:00,33.76,33.8,33.55,33.68,387000.0,18.4825,18.5044,18.3675,18.4387,387000.0
2008-09-18 15:10:00,33.69,34.11,33.68,34.0,661400.0,18.4442,18.6741,18.4387,18.6139,661400.0
2008-09-18 15:15:00,33.94,34.0,33.71,33.79,274800.0,18.581,18.6139,18.4551,18.4989,274800.0
2008-09-18 15:20:00,33.81,33.97,33.75,33.8,421900.0,18.5099,18.5974,18.477,18.5044,421900.0
2008-09-18 15:25:00,33.87,33.91,33.71,33.82,232900.0,18.5427,18.5646,18.4551,18.5153,232900.0
2008-09-18 15:30:00,33.72,34.08,33.71,34.01,413400.0,18.4606,18.6577,18.4551,18.6193,413400.0
2008-09-18 15:35:00,34.0,34.13,33.82,33.82,294200.0,18.6139,18.685,18.5153,18.5153,294200.0
2008-09-18 15:40:00,33.82,34.11,33.81,34.11,342400.0,18.5153,18.6741,18.5099,18.6741,342400.0
2008-09-18 15:45:00,34.12,34.31,34.12,34.31,360600.0,18.6796,18.7836,18.6796,18.7836,360600.0
2008-09-18 15:50:00,34.31,34.33,34.03,34.04,574700.0,18.7836,18.7945,18.6303,18.6358,574700.0
2008-09-18 15:55:00,34.03,34.05,33.87,34.03,561400.0,18.6303,18.6412,18.5427,18.6303,561400.0
2008-09-19 09:30:00,34.89,36.75,34.6,36.12,252300.0,19.2661,20.2931,19.1059,19.9453,252300.0
2008-09-19 09:35:00,35.76,36.3,34.9,34.9,47700.0,19.7465,20.0447,19.2716,19.2716,47700.0
2008-09-19 09:40:00,34.9,35.24,34.9,35.05,62700.0,19.2716,19.4593,19.2716,19.3544,62700.0
2008-09-19 09:45:00,35.04,35.13,34.95,35.12,71600.0,19.3489,19.3986,19.2992,19.3931,71600.0
2008-09-19 09:50:00,35.12,35.16,34.77,34.79,125000.0,19.3931,19.4152,19.1998,19.2108,125000.0
2008-09-19 09:55:00,34.82,34.93,34.56,34.64,98900.0,19.2274,19.2882,19.0838,19.128,98900.0
2008-09-19 10:00:00,34.61,34.76,34.56,34.67,86400.0,19.1114,19.1943,19.0838,19.1446,86400.0
2008-09-19 10:05:00,34.68,34.75,34.51,34.52,91000.0,19.1501,19.1888,19.0562,19.0618,91000.0
2008-09-19 10:10:00,34.51,34.61,34.45,34.58,62300.0,19.0562,19.1114,19.0231,19.0949,62300.0
2008-09-19 10:15:00,34.58,34.64,34.54,34.55,83800.0,19.0949,19.128,19.0728,19.0783,83800.0
2008-09-19 10:20:00,34.53,34.53,34.26,34.26,278900.0,19.0673,19.0673,18.9182,18.9182,278900.0
2008-09-19 10:25:00,34.25,34.35,34.09,34.21,62100.0,18.9127,18.9679,18.8243,18.8906,62100.0
2008-09-19 10:30:00,34.23,34.26,34.11,34.21,65800.0,18.9016,18.9182,18.8354,18.8906,65800.0
2008-09-19 10:35:00,34.21,34.39,34.19,34.38,82600.0,18.8906,18.99,18.8795,18.9844,82600.0
2008-09-19 10:40:00,34.39,34.64,34.35,34.45,95300.0,18.99,19.128,18.9679,19.0231,95300.0
2008-09-19 10:45:00,34.45,34.52,34.34,34.51,53400.0,19.0231,19.0618,18.9624,19.0562,53400.0
2008-09-19 10:50:00,34.5,34.64,34.49,34.58,39700.0,19.0507,19.128,19.0452,19.0949,39700.0
2008-09-19 10:55:00,34.57,34.64,34.45,34.54,118400.0,19.0894,19.128,19.0231,19.0728,118400.0
2008-09-19 11:00:00,34.54,34.76,34.54,34.62,72800.0,19.0728,19.1943,19.0728,19.117,72800.0
2008-09-19 11:05:00,34.61,34.75,34.58,34.75,46700.0,19.1114,19.1888,19.0949,19.1888,46700.0
2008-09-19 11:10:00,34.75,34.87,34.68,34.7,89500.0,19.1888,19.255,19.1501,19.1611,89500.0
2008-09-19 11:15:00,34.69,34.8,34.67,34.76,33700.0,19.1556,19.2164,19.1446,19.1943,33700.0
2008-09-19 11:20:00,34.77,34.77,34.63,34.63,51200.0,19.1998,19.1998,19.1225,19.1225,51200.0
2008-09-19 11:25:00,34.64,34.73,34.61,34.67,50900.0,19.128,19.1777,19.1114,19.1446,50900.0
2008-09-19 11:30:00,34.67,34.67,34.57,34.59,47900.0,19.1446,19.1446,19.0894,19.1004,47900.0
2008-09-19 11:35:00,34.59,34.63,34.57,34.63,42900.0,19.1004,19.1225,19.0894,19.1225,42900.0
2008-09-19 11:40:00,34.64,34.79,34.64,34.69,60500.0,19.128,19.2108,19.128,19.1556,60500.0
2008-09-19 11:45:00,34.7,34.79,34.67,34.75,49400.0,19.1611,19.2108,19.1446,19.1888,49400.0
2008-09-19 11:50:00,34.76,34.85,34.71,34.83,79300.0,19.1943,19.244,19.1667,19.2329,79300.0
2008-09-19 11:55:00,34.84,34.85,34.73,34.81,62700.0,19.2385,19.244,19.1777,19.2219,62700.0
2008-09-19 12:00:00,34.81,34.84,34.7,34.8,72900.0,19.2219,19.2385,19.1611,19.2164,72900.0
2008-09-19 12:05:00,34.81,34.88,34.8,34.86,75000.0,19.2219,19.2605,19.2164,19.2495,75000.0
2008-09-19 12:10:00,34.87,34.87,34.76,34.76,61200.0,19.255,19.255,19.1943,19.1943,61200.0
2008-09-19 12:15:00,34.76,34.82,34.73,34.75,81100.0,19.1943,19.2274,19.1777,19.1888,81100.0
2008-09-19 12:20:00,34.75,34.76,34.72,34.72,49900.0,19.1888,19.1943,19.1722,19.1722,49900.0
2008-09-19 12:25:00,34.72,34.81,34.71,34.81,61200.0,19.1722,19.2219,19.1667,19.2219,61200.0
2008-09-19 12:30:00,34.81,34.9,34.74,34.89,88100.0,19.2219,19.2716,19.1832,19.2661,88100.0
2008-09-19 12:35:00,34.89,34.94,34.79,34.86,88300.0,19.2661,19.2937,19.2108,19.2495,88300.0
2008-09-19 12:40:00,34.87,34.89,34.85,34.86,86800.0,19.255,19.2661,19.244,19.2495,86800.0
2008-09-19 12:45:00,34.85,34.85,34.8,34.82,57900.0,19.244,19.244,19.2164,19.2274,57900.0
2008-09-19 12:50:00,34.82,34.82,34.7,34.74,60500.0,19.2274,19.2274,19.1611,19.1832,60500.0
2008-09-19 12:55:00,34.74,34.94,34.74,34.9,147200.0,19.1832,19.2937,19.1832,19.2716,147200.0
2008-09-19 13:00:00,34.9,34.9,34.84,34.86,39400.0,19.2716,19.2716,19.2385,19.2495,39400.0
2008-09-19 13:05:00,34.85,34.85,34.78,34.78,27000.0,19.244,19.244,19.2053,19.2053,27000.0
2008-09-19 13:10:00,34.79,35.1,34.79,35.02,559100.0,19.2108,19.382,19.2108,19.3378,559100.0
2008-09-19 13:15:00,35.01,35.21,34.96,35.21,492000.0,19.3323,19.4428,19.3047,19.4428,492000.0
2008-09-19 13:20:00,35.2,35.22,34.95,35.02,315200.0,19.4372,19.4483,19.2992,19.3378,315200.0
2008-09-19 13:25:00,35.03,35.07,34.94,35.03,48000.0,19.3434,19.3655,19.2937,19.3434,48000.0
2008-09-19 13:30:00,35.02,35.02,34.93,34.94,15800.0,19.3378,19.3378,19.2882,19.2937,15800.0
2008-09-19 13:35:00,34.94,34.94,34.89,34.91,24600.0,19.2937,19.2937,19.2661,19.2771,24600.0
2008-09-19 13:40:00,34.91,34.91,34.82,34.83,24700.0,19.2771,19.2771,19.2274,19.2329,24700.0
2008-09-19 13:45:00,34.83,34.93,34.82,34.93,31100.0,19.2329,19.2882,19.2274,19.2882,31100.0
2008-09-19 13:50:00,34.93,34.98,34.75,34.75,189600.0,19.2882,19.3158,19.1888,19.1888,189600.0
2008-09-19 13:55:00,34.77,34.83,34.76,34.82,30500.0,19.1998,19.2329,19.1943,19.2274,30500.0
2008-09-19 14:00:00,34.82,34.83,34.75,34.75,39000.0,19.2274,19.2329,19.1888,19.1888,39000.0
2008-09-19 14:05:00,34.74,34.83,34.68,34.78,562300.0,19.1832,19.2329,19.1501,19.2053,562300.0
2008-09-19 14:10:00,34.79,34.9,34.73,34.9,48700.0,19.2108,19.2716,19.1777,19.2716,48700.0
2008-09-19 14:15:00,34.89,34.89,34.77,34.81,54800.0,19.2661,19.2661,19.1998,19.2219,54800.0
2008-09-19 14:20:00,34.81,34.81,34.7,34.71,41400.0,19.2219,19.2219,19.1611,19.1667,41400.0
2008-09-19 14:25:00,34.71,34.81,34.71,34.8,45200.0,19.1667,19.2219,19.1667,19.2164,45200.0
2008-09-19 14:30:00,34.8,34.86,34.8,34.8,28900.0,19.2164,19.2495,19.2164,19.2164,28900.0
2008-09-19 14:35:00,34.8,34.82,34.77,34.78,31500.0,19.2164,19.2274,19.1998,19.2053,31500.0
2008-09-19 14:40:00,34.78,34.84,34.76,34.84,39100.0,19.2053,19.2385,19.1943,19.2385,39100.0
2008-09-19 14:45:00,34.84,34.93,34.81,34.89,45700.0,19.2385,19.2882,19.2219,19.2661,45700.0
2008-09-19 14:50:00,34.9,34.9,34.78,34.78,41400.0,19.2716,19.2716,19.2053,19.2053,41400.0
2008-09-19 14:55:00,34.79,34.85,34.78,34.84,65300.0,19.2108,19.244,19.2053,19.2385,65300.0
2008-09-19 15:00:00,34.85,34.92,34.81,34.82,72100.0,19.244,19.2826,19.2219,19.2274,72100.0
2008-09-19 15:05:00,34.83,34.85,34.62,34.66,104200.0,19.2329,19.244,19.117,19.1391,104200.0
2008-09-19 15:10:00,34.67,34.67,34.62,34.65,72300.0,19.1446,19.1446,19.117,19.1335,72300.0
2008-09-19 15:15:00,34.66,34.71,34.65,34.68,85000.0,19.1391,19.1667,19.1335,19.1501,85000.0
2008-09-19 15:20:00,34.68,34.8,34.62,34.79,99800.0,19.1501,19.2164,19.117,19.2108,99800.0
2008-09-19 15:25:00,34.8,34.87,34.71,34.74,130100.0,19.2164,19.255,19.1667,19.1832,130100.0
2008-09-19 15:30:00,34.75,34.82,34.63,34.75,134400.0,19.1888,19.2274,19.1225,19.1888,134400.0
2008-09-19 15:35:00,34.73,34.77,34.63,34.68,129300.0,19.1777,19.1998,19.1225,19.1501,129300.0
2008-09-19 15:40:00,34.69,34.99,34.69,34.92,223700.0,19.1556,19.3213,19.1556,19.2826,223700.0
2008-09-19 15:45:00,34.92,34.95,34.82,34.82,297400.0,19.2826,19.2992,19.2274,19.2274,297400.0
2008-09-19 15:50:00,34.82,34.9,34.8,34.87,350200.0,19.2274,19.2716,19.2164,19.255,350200.0
2008-09-19 15:55:00,34.86,34.92,34.55,34.78,977700.0,19.2495,19.2826,19.0783,19.2053,977700.0
2008-09-22 09:30:00,35.01,35.01,34.73,34.82,7800.0,19.3323,19.3323,19.1777,19.2274,7800.0
2008-09-22 09:35:00,34.91,34.95,34.81,34.81,23700.0,19.2771,19.2992,19.2219,19.2219,23700.0
2008-09-22 09:40:00,34.8,34.81,34.71,34.71,46700.0,19.2164,19.2219,19.1667,19.1667,46700.0
2008-09-22 09:45:00,34.72,34.74,34.67,34.71,39700.0,19.1722,19.1832,19.1446,19.1667,39700.0
2008-09-22 09:50:00,34.71,34.73,34.63,34.63,50900.0,19.1667,19.1777,19.1225,19.1225,50900.0
2008-09-22 09:55:00,34.63,34.63,34.44,34.57,54500.0,19.1225,19.1225,19.0176,19.0894,54500.0
2008-09-22 10:00:00,34.57,34.71,34.51,34.69,75400.0,19.0894,19.1667,19.0562,19.1556,75400.0
2008-09-22 10:05:00,34.68,34.7,34.64,34.67,37400.0,19.1501,19.1611,19.128,19.1446,37400.0
2008-09-22 10:10:00,34.67,34.7,34.59,34.62,92800.0,19.1446,19.1611,19.1004,19.117,92800.0
2008-09-22 10:15:00,34.62,34.67,34.58,34.59,28700.0,19.117,19.1446,19.0949,19.1004,28700.0
2008-09-22 10:20:00,34.58,34.67,34.54,34.67,100500.0,19.0949,19.1446,19.0728,19.1446,100500.0
2008-09-22 10:25:00,34.66,34.78,34.62,34.76,76000.0,19.1391,19.2053,19.117,19.1943,76000.0
2008-09-22 10:30:00,34.75,34.76,34.69,34.7,57300.0,19.1888,19.1943,19.1556,19.1611,57300.0
2008-09-22 10:35:00,34.71,34.71,34.66,34.66,32500.0,19.1667,19.1667,19.1391,19.1391,32500.0
2008-09-22 10:40:00,34.67,34.72,34.61,34.61,28900.0,19.1446,19.1722,19.1114,19.1114,28900.0
2008-09-22 10:45:00,34.62,34.63,34.59,34.61,41000.0,19.117,19.1225,19.1004,19.1114,41000.0
2008-09-22 10:50:00,34.62,34.66,34.61,34.62,37500.0,19.117,19.1391,19.1114,19.117,37500.0
2008-09-22 10:55:00,34.63,34.7,34.63,34.65,66900.0,19.1225,19.1611,19.1225,19.1335,66900.0
2008-09-22 11:00:00,34.64,34.64,34.54,34.56,26000.0,19.128,19.128,19.0728,19.0838,26000.0
2008-09-22 11:05:00,34.55,34.61,34.52,34.58,49600.0,19.0783,19.1114,19.0618,19.0949,49600.0
2008-09-22 11:10:00,34.58,34.6,34.49,34.49,43900.0,19.0949,19.1059,19.0452,19.0452,43900.0
2008-09-22 11:15:00,34.49,34.52,34.45,34.51,28700.0,19.0452,19.0618,19.0231,19.0562,28700.0
2008-09-22 11:20:00,34.5,34.5,34.35,34.36,73800.0,19.0507,19.0507,18.9679,18.9734,73800.0
2008-09-22 11:25:00,34.36,34.57,34.36,34.43,423700.0,18.9734,19.0894,18.9734,19.0121,423700.0
2008-09-22 11:30:00,34.43,34.47,34.4,34.4,241000.0,19.0121,19.0341,18.9955,18.9955,241000.0
2008-09-22 11:35:00,34.4,34.5,34.4,34.49,80000.0,18.9955,19.0507,18.9955,19.0452,80000.0
2008-09-22 11:40:00,34.49,34.49,34.41,34.44,57200.0,19.0452,19.0452,19.001,19.0176,57200.0
2008-09-22 11:45:00,34.43,34.48,34.41,34.44,37200.0,19.0121,19.0397,19.001,19.0176,37200.0
2008-09-22 11:50:00,34.44,34.51,34.41,34.51,69900.0,19.0176,19.0562,19.001,19.0562,69900.0
2008-09-22 11:55:00,34.49,34.52,34.47,34.52,45600.0,19.0452,19.0618,19.0341,19.0618,45600.0
2008-09-22 12:00:00,34.52,34.53,34.49,34.49,67600.0,19.0618,19.0673,19.0452,19.0452,67600.0
2008-09-22 12:05:00,34.5,34.52,34.47,34.49,56100.0,19.0507,19.0618,19.0341,19.0452,56100.0
2008-09-22 12:10:00,34.49,34.49,34.38,34.38,47200.0,19.0452,19.0452,18.9844,18.9844,47200.0
2008-09-22 12:15:00,34.39,34.46,34.33,34.46,53100.0,18.99,19.0286,18.9568,19.0286,53100.0
2008-09-22 12:20:00,34.46,34.48,34.41,34.43,86200.0,19.0286,19.0397,19.001,19.0121,86200.0
2008-09-22 12:25:00,34.44,34.52,34.44,34.51,72500.0,19.0176,19.0618,19.0176,19.0562,72500.0
2008-09-22 12:30:00,34.53,34.58,34.53,34.56,30700.0,19.0673,19.0949,19.0673,19.0838,30700.0
2008-09-22 12:35:00,34.56,34.59,34.55,34.55,20400.0,19.0838,19.1004,19.0783,19.0783,20400.0
2008-09-22 12:40:00,34.56,34.59,34.55,34.58,118700.0,19.0838,19.1004,19.0783,19.0949,118700.0
2008-09-22 12:45:00,34.57,34.57,34.53,34.54,18700.0,19.0894,19.0894,19.0673,19.0728,18700.0
2008-09-22 12:50:00,34.54,34.63,34.54,34.63,35000.0,19.0728,19.1225,19.0728,19.1225,35000.0
2008-09-22 12:55:00,34.63,34.63,34.6,34.62,38500.0,19.1225,19.1225,19.1059,19.117,38500.0
2008-09-22 13:00:00,34.62,34.63,34.55,34.56,42800.0,19.117,19.1225,19.0783,19.0838,42800.0
2008-09-22 13:05:00,34.56,34.61,34.53,34.61,50400.0,19.0838,19.1114,19.0673,19.1114,50400.0
2008-09-22 13:10:00,34.61,34.64,34.57,34.57,39700.0,19.1114,19.128,19.0894,19.0894,39700.0
2008-09-22 13:15:00,34.56,34.56,34.46,34.48,38900.0,19.0838,19.0838,19.0286,19.0397,38900.0
2008-09-22 13:20:00,34.48,34.49,34.45,34.49,17900.0,19.0397,19.0452,19.0231,19.0452,17900.0
2008-09-22 13:25:00,34.48,34.49,34.43,34.45,27100.0,19.0397,19.0452,19.0121,19.0231,27100.0
2008-09-22 13:30:00,34.46,34.47,34.42,34.42,13500.0,19.0286,19.0341,19.0065,19.0065,13500.0
2008-09-22 13:35:00,34.41,34.41,34.34,34.39,41400.0,19.001,19.001,18.9624,18.99,41400.0
2008-09-22 13:40:00,34.41,34.47,34.4,34.47,43300.0,19.001,19.0341,18.9955,19.0341,43300.0
2008-09-22 13:45:00,34.48,34.55,34.48,34.52,41100.0,19.0397,19.0783,19.0397,19.0618,41100.0
2008-09-22 13:50:00,34.52,34.61,34.49,34.61,65200.0,19.0618,19.1114,19.0452,19.1114,65200.0
2008-09-22 13:55:00,34.61,34.64,34.61,34.64,29000.0,19.1114,19.128,19.1114,19.128,29000.0
2008-09-22 14:00:00,34.63,34.63,34.58,34.6,25300.0,19.1225,19.1225,19.0949,19.1059,25300.0
2008-09-22 14:05:00,34.6,34.61,34.52,34.58,40800.0,19.1059,19.1114,19.0618,19.0949,40800.0
2008-09-22 14:10:00,34.59,34.63,34.59,34.59,23100.0,19.1004,19.1225,19.1004,19.1004,23100.0
2008-09-22 14:15:00,34.59,34.65,34.57,34.62,52000.0,19.1004,19.1335,19.0894,19.117,52000.0
2008-09-22 14:20:00,34.61,34.62,34.46,34.52,156300.0,19.1114,19.117,19.0286,19.0618,156300.0
2008-09-22 14:25:00,34.51,34.63,34.51,34.6,86200.0,19.0562,19.1225,19.0562,19.1059,86200.0
2008-09-22 14:30:00,34.61,34.67,34.59,34.6,51500.0,19.1114,19.1446,19.1004,19.1059,51500.0
2008-09-22 14:35:00,34.6,34.68,34.59,34.64,57200.0,19.1059,19.1501,19.1004,19.128,57200.0
2008-09-22 14:40:00,34.64,34.65,34.49,34.49,68200.0,19.128,19.1335,19.0452,19.0452,68200.0
2008-09-22 14:45:00,34.49,34.54,34.48,34.53,140100.0,19.0452,19.0728,19.0397,19.0673,140100.0
2008-09-22 14:50:00,34.51,34.52,34.44,34.45,57600.0,19.0562,19.0618,19.0176,19.0231,57600.0
2008-09-22 14:55:00,34.45,34.49,34.41,34.46,59500.0,19.0231,19.0452,19.001,19.0286,59500.0
2008-09-22 15:00:00,34.46,34.53,34.46,34.53,53000.0,19.0286,19.0673,19.0286,19.0673,53000.0
2008-09-22 15:05:00,34.54,34.56,34.47,34.47,50800.0,19.0728,19.0838,19.0341,19.0341,50800.0
2008-09-22 15:10:00,34.47,34.52,34.43,34.49,56100.0,19.0341,19.0618,19.0121,19.0452,56100.0
2008-09-22 15:15:00,34.49,34.49,34.32,34.32,67500.0,19.0452,19.0452,18.9513,18.9513,67500.0
2008-09-22 15:20:00,34.33,34.36,34.29,34.32,115200.0,18.9568,18.9734,18.9347,18.9513,115200.0
2008-09-22 15:25:00,34.31,34.33,34.27,34.29,31200.0,18.9458,18.9568,18.9237,18.9347,31200.0
2008-09-22 15:30:00,34.3,34.3,34.23,34.29,70500.0,18.9403,18.9403,18.9016,18.9347,70500.0
2008-09-22 15:35:00,34.3,34.36,34.29,34.31,244800.0,18.9403,18.9734,18.9347,18.9458,244800.0
2008-09-22 15:40:00,34.28,34.28,34.08,34.17,181500.0,18.9292,18.9292,18.8188,18.8685,181500.0
2008-09-22 15:45:00,34.17,34.2,34.04,34.06,169100.0,18.8685,18.885,18.7967,18.8077,169100.0
2008-09-22 15:50:00,34.07,34.14,34.07,34.07,300400.0,18.8133,18.8519,18.8133,18.8133,300400.0
2008-09-22 15:55:00,34.06,34.16,34.06,34.11,140500.0,18.8077,18.863,18.8077,18.8354,140500.0
2008-09-23 09:30:00,34.01,34.28,34.01,34.2,16900.0,18.7801,18.9292,18.7801,18.885,16900.0
2008-09-23 09:35:00,34.12,34.16,34.1,34.12,6800.0,18.8409,18.863,18.8298,18.8409,6800.0
2008-09-23 09:40:00,34.14,34.31,34.14,34.24,32900.0,18.8519,18.9458,18.8519,18.9071,32900.0
2008-09-23 09:45:00,34.24,34.37,34.21,34.35,95100.0,18.9071,18.9789,18.8906,18.9679,95100.0
2008-09-23 09:50:00,34.41,34.42,34.35,34.38,19800.0,19.001,19.0065,18.9679,18.9844,19800.0
2008-09-23 09:55:00,34.39,34.39,34.29,34.3,20200.0,18.99,18.99,18.9347,18.9403,20200.0
2008-09-23 10:00:00,34.28,34.35,34.27,34.35,44900.0,18.9292,18.9679,18.9237,18.9679,44900.0
2008-09-23 10:05:00,34.36,34.41,34.35,34.36,68600.0,18.9734,19.001,18.9679,18.9734,68600.0
2008-09-23 10:10:00,34.36,34.39,34.34,34.38,19400.0,18.9734,18.99,18.9624,18.9844,19400.0
2008-09-23 10:15:00,34.37,34.39,34.29,34.36,41300.0,18.9789,18.99,18.9347,18.9734,41300.0
2008-09-23 10:20:00,34.36,34.39,34.34,34.36,45200.0,18.9734,18.99,18.9624,18.9734,45200.0
2008-09-23 10:25:00,34.39,34.41,34.32,34.33,52600.0,18.99,19.001,18.9513,18.9568,52600.0
2008-09-23 10:30:00,34.33,34.37,34.32,34.33,26900.0,18.9568,18.9789,18.9513,18.9568,26900.0
2008-09-23 10:35:00,34.31,34.33,34.28,34.3,9900.0,18.9458,18.9568,18.9292,18.9403,9900.0
2008-09-23 10:40:00,34.31,34.31,34.28,34.28,15600.0,18.9458,18.9458,18.9292,18.9292,15600.0
2008-09-23 10:45:00,34.27,34.31,34.26,34.3,13700.0,18.9237,18.9458,18.9182,18.9403,13700.0
2008-09-23 10:50:00,34.3,34.3,34.17,34.2,50000.0,18.9403,18.9403,18.8685,18.885,50000.0
2008-09-23 10:55:00,34.2,34.33,34.19,34.32,44000.0,18.885,18.9568,18.8795,18.9513,44000.0
2008-09-23 11:00:00,34.32,34.33,34.29,34.29,51500.0,18.9513,18.9568,18.9347,18.9347,51500.0
2008-09-23 11:05:00,34.3,34.3,34.22,34.24,128700.0,18.9403,18.9403,18.8961,18.9071,128700.0
2008-09-23 11:10:00,34.24,34.3,34.19,34.3,45800.0,18.9071,18.9403,18.8795,18.9403,45800.0
2008-09-23 11:15:00,34.3,34.33,34.3,34.31,24800.0,18.9403,18.9568,18.9403,18.9458,24800.0
2008-09-23 11:20:00,34.32,34.37,34.32,34.34,25500.0,18.9513,18.9789,18.9513,18.9624,25500.0
2008-09-23 11:25:00,34.34,34.38,34.33,34.34,22200.0,18.9624,18.9844,18.9568,18.9624,22200.0
2008-09-23 11:30:00,34.35,34.41,34.35,34.4,26300.0,18.9679,19.001,18.9679,18.9955,26300.0
2008-09-23 11:35:00,34.4,34.4,34.36,34.39,22200.0,18.9955,18.9955,18.9734,18.99,22200.0
2008-09-23 11:40:00,34.38,34.4,34.38,34.38,22800.0,18.9844,18.9955,18.9844,18.9844,22800.0
2008-09-23 11:45:00,34.37,34.38,34.34,34.38,47300.0,18.9789,18.9844,18.9624,18.9844,47300.0
2008-09-23 11:50:00,34.37,34.41,34.36,34.4,27100.0,18.9789,19.001,18.9734,18.9955,27100.0
2008-09-23 11:55:00,34.4,34.41,34.34,34.34,22100.0,18.9955,19.001,18.9624,18.9624,22100.0
2008-09-23 12:00:00,34.34,34.34,34.24,34.29,45600.0,18.9624,18.9624,18.9071,18.9347,45600.0
2008-09-23 12:05:00,34.29,34.38,34.26,34.38,46000.0,18.9347,18.9844,18.9182,18.9844,46000.0
2008-09-23 12:10:00,34.38,34.43,34.36,34.4,68800.0,18.9844,19.0121,18.9734,18.9955,68800.0
2008-09-23 12:15:00,34.39,34.41,34.38,34.39,8300.0,18.99,19.001,18.9844,18.99,8300.0
2008-09-23 12:20:00,34.4,34.4,34.32,34.33,10400.0,18.9955,18.9955,18.9513,18.9568,10400.0
2008-09-23 12:25:00,34.34,34.34,34.28,34.3,22200.0,18.9624,18.9624,18.9292,18.9403,22200.0
2008-09-23 12:30:00,34.3,34.3,34.22,34.26,17400.0,18.9403,18.9403,18.8961,18.9182,17400.0
2008-09-23 12:35:00,34.27,34.29,34.27,34.29,7100.0,18.9237,18.9347,18.9237,18.9347,7100.0
2008-09-23 12:40:00,34.29,34.3,34.2,34.23,23700.0,18.9347,18.9403,18.885,18.9016,23700.0
2008-09-23 12:45:00,34.22,34.24,34.21,34.22,18800.0,18.8961,18.9071,18.8906,18.8961,18800.0
2008-09-23 12:50:00,34.23,34.24,34.18,34.19,9500.0,18.9016,18.9071,18.874,18.8795,9500.0
2008-09-23 12:55:00,34.2,34.24,34.2,34.23,24900.0,18.885,18.9071,18.885,18.9016,24900.0
2008-09-23 13:00:00,34.23,34.23,34.07,34.08,37400.0,18.9016,18.9016,18.8133,18.8188,37400.0
2008-09-23 13:05:00,34.07,34.07,33.89,33.94,42400.0,18.8133,18.8133,18.7139,18.7415,42400.0
2008-09-23 13:10:00,33.95,33.97,33.87,33.9,28900.0,18.747,18.758,18.7028,18.7194,28900.0
2008-09-23 13:15:00,33.9,33.93,33.87,33.91,20700.0,18.7194,18.736,18.7028,18.7249,20700.0
2008-09-23 13:20:00,33.91,33.98,33.91,33.95,19800.0,18.7249,18.7636,18.7249,18.747,19800.0
2008-09-23 13:25:00,33.96,33.96,33.9,33.92,34200.0,18.7525,18.7525,18.7194,18.7304,34200.0
2008-09-23 13:30:00,33.92,33.92,33.76,33.79,29400.0,18.7304,18.7304,18.6421,18.6586,29400.0
2008-09-23 13:35:00,33.79,33.88,33.79,33.87,34600.0,18.6586,18.7083,18.6586,18.7028,34600.0
2008-09-23 13:40:00,33.89,33.92,33.87,33.88,15000.0,18.7139,18.7304,18.7028,18.7083,15000.0
2008-09-23 13:45:00,33.89,33.89,33.74,33.74,18300.0,18.7139,18.7139,18.631,18.631,18300.0
2008-09-23 13:50:00,33.74,33.77,33.71,33.75,21500.0,18.631,18.6476,18.6145,18.6366,21500.0
2008-09-23 13:55:00,33.74,33.82,33.71,33.82,23800.0,18.631,18.6752,18.6145,18.6752,23800.0
2008-09-23 14:00:00,33.81,33.88,33.76,33.79,19500.0,18.6697,18.7083,18.6421,18.6586,19500.0
2008-09-23 14:05:00,33.8,33.94,33.78,33.94,37000.0,18.6642,18.7415,18.6531,18.7415,37000.0
2008-09-23 14:10:00,33.95,33.96,33.87,33.89,80400.0,18.747,18.7525,18.7028,18.7139,80400.0
2008-09-23 14:15:00,33.9,33.9,33.83,33.84,12500.0,18.7194,18.7194,18.6807,18.6863,12500.0
2008-09-23 14:20:00,33.86,33.89,33.74,33.83,44100.0,18.6973,18.7139,18.631,18.6807,44100.0
2008-09-23 14:25:00,33.83,33.96,33.82,33.93,30900.0,18.6807,18.7525,18.6752,18.736,30900.0
2008-09-23 14:30:00,33.94,34.01,33.94,34.0,99600.0,18.7415,18.7801,18.7415,18.7746,99600.0
2008-09-23 14:35:00,34.0,34.01,33.92,33.94,189900.0,18.7746,18.7801,18.7304,18.7415,189900.0
2008-09-23 14:40:00,33.94,34.04,33.93,33.95,50100.0,18.7415,18.7967,18.736,18.747,50100.0
2008-09-23 14:45:00,33.95,34.19,33.93,34.14,67400.0,18.747,18.8795,18.736,18.8519,67400.0
2008-09-23 14:50:00,34.12,34.2,34.11,34.18,24900.0,18.8409,18.885,18.8354,18.874,24900.0
2008-09-23 14:55:00,34.15,34.22,34.09,34.09,40300.0,18.8574,18.8961,18.8243,18.8243,40300.0
2008-09-23 15:00:00,34.1,34.18,34.07,34.15,35400.0,18.8298,18.874,18.8133,18.8574,35400.0
2008-09-23 15:05:00,34.15,34.27,34.15,34.23,46400.0,18.8574,18.9237,18.8574,18.9016,46400.0
2008-09-23 15:10:00,34.21,34.23,34.11,34.16,17100.0,18.8906,18.9016,18.8354,18.863,17100.0
2008-09-23 15:15:00,34.15,34.32,34.15,34.31,83900.0,18.8574,18.9513,18.8574,18.9458,83900.0
2008-09-23 15:20:00,34.31,34.31,34.23,34.24,88100.0,18.9458,18.9458,18.9016,18.9071,88100.0
2008-09-23 15:25:00,34.23,34.29,34.15,34.15,215000.0,18.9016,18.9347,18.8574,18.8574,215000.0
2008-09-23 15:30:00,34.15,34.17,34.0,34.0,47300.0,18.8574,18.8685,18.7746,18.7746,47300.0
2008-09-23 15:35:00,34.01,34.01,33.87,33.94,58000.0,18.7801,18.7801,18.7028,18.7415,58000.0
2008-09-23 15:40:00,33.93,34.03,33.86,33.86,48700.0,18.736,18.7912,18.6973,18.6973,48700.0
2008-09-23 15:45:00,33.86,33.86,33.68,33.78,72800.0,18.6973,18.6973,18.5979,18.6531,72800.0
2008-09-23 15:50:00,33.77,33.9,33.7,33.9,175500.0,18.6476,18.7194,18.609,18.7194,175500.0
2008-09-23 15:55:00,33.91,33.92,33.73,33.76,126700.0,18.7249,18.7304,18.6255,18.6421,126700.0
2008-09-24 09:30:00,33.64,33.74,33.47,33.54,23200.0,18.5758,18.631,18.4819,18.5206,23200.0
2008-09-24 09:35:00,33.54,33.55,33.41,33.53,29500.0,18.5206,18.5261,18.4488,18.5151,29500.0
2008-09-24 09:40:00,33.52,33.6,33.38,33.38,59500.0,18.5096,18.5537,18.4322,18.4322,59500.0
2008-09-24 09:45:00,33.38,33.38,33.29,33.36,37900.0,18.4322,18.4322,18.3826,18.4212,37900.0
2008-09-24 09:50:00,33.35,33.45,33.33,33.44,63700.0,18.4157,18.4709,18.4046,18.4654,63700.0
2008-09-24 09:55:00,33.43,33.46,33.34,33.42,105300.0,18.4599,18.4764,18.4102,18.4543,105300.0
2008-09-24 10:00:00,33.42,33.47,33.33,33.41,94200.0,18.4543,18.4819,18.4046,18.4488,94200.0
2008-09-24 10:05:00,33.41,33.43,33.33,33.36,85900.0,18.4488,18.4599,18.4046,18.4212,85900.0
2008-09-24 10:10:00,33.37,33.4,33.21,33.25,68100.0,18.4267,18.4433,18.3384,18.3605,68100.0
2008-09-24 10:15:00,33.24,33.31,33.24,33.31,105700.0,18.3549,18.3936,18.3549,18.3936,105700.0
2008-09-24 10:20:00,33.32,33.45,33.32,33.43,37700.0,18.3991,18.4709,18.3991,18.4599,37700.0
2008-09-24 10:25:00,33.41,33.54,33.38,33.51,40700.0,18.4488,18.5206,18.4322,18.504,40700.0
2008-09-24 10:30:00,33.52,33.57,33.5,33.55,28700.0,18.5096,18.5372,18.4985,18.5261,28700.0
2008-09-24 10:35:00,33.55,33.57,33.49,33.51,79000.0,18.5261,18.5372,18.493,18.504,79000.0
2008-09-24 10:40:00,33.51,33.58,33.51,33.54,42200.0,18.504,18.5427,18.504,18.5206,42200.0
2008-09-24 10:45:00,33.55,33.55,33.5,33.52,30700.0,18.5261,18.5261,18.4985,18.5096,30700.0
2008-09-24 10:50:00,33.51,33.56,33.47,33.47,17300.0,18.504,18.5316,18.4819,18.4819,17300.0
2008-09-24 10:55:00,33.46,33.5,33.42,33.49,37700.0,18.4764,18.4985,18.4543,18.493,37700.0
2008-09-24 11:00:00,33.5,33.5,33.44,33.44,27400.0,18.4985,18.4985,18.4654,18.4654,27400.0
2008-09-24 11:05:00,33.43,33.44,33.29,33.3,43400.0,18.4599,18.4654,18.3826,18.3881,43400.0
2008-09-24 11:10:00,33.31,33.31,33.28,33.31,38200.0,18.3936,18.3936,18.377,18.3936,38200.0
2008-09-24 11:15:00,33.31,33.35,33.22,33.23,57500.0,18.3936,18.4157,18.3439,18.3494,57500.0
2008-09-24 11:20:00,33.24,33.3,33.24,33.28,35000.0,18.3549,18.3881,18.3549,18.377,35000.0
2008-09-24 11:25:00,33.27,33.35,33.26,33.35,36700.0,18.3715,18.4157,18.366,18.4157,36700.0
2008-09-24 11:30:00,33.35,33.43,33.33,33.41,46600.0,18.4157,18.4599,18.4046,18.4488,46600.0
2008-09-24 11:35:00,33.42,33.42,33.35,33.35,22100.0,18.4543,18.4543,18.4157,18.4157,22100.0
2008-09-24 11:40:00,33.35,33.38,33.31,33.31,21700.0,18.4157,18.4322,18.3936,18.3936,21700.0
2008-09-24 11:45:00,33.31,33.31,33.25,33.28,37400.0,18.3936,18.3936,18.3605,18.377,37400.0
2008-09-24 11:50:00,33.28,33.41,33.27,33.4,37800.0,18.377,18.4488,18.3715,18.4433,37800.0
2008-09-24 11:55:00,33.41,33.45,33.41,33.44,23600.0,18.4488,18.4709,18.4488,18.4654,23600.0
2008-09-24 12:00:00,33.44,33.46,33.38,33.41,25400.0,18.4654,18.4764,18.4322,18.4488,25400.0
2008-09-24 12:05:00,33.4,33.42,33.37,33.38,17900.0,18.4433,18.4543,18.4267,18.4322,17900.0
2008-09-24 12:10:00,33.37,33.42,33.37,33.41,19900.0,18.4267,18.4543,18.4267,18.4488,19900.0
2008-09-24 12:15:00,33.41,33.51,33.41,33.48,33100.0,18.4488,18.504,18.4488,18.4875,33100.0
2008-09-24 12:20:00,33.49,33.5,33.42,33.42,24400.0,18.493,18.4985,18.4543,18.4543,24400.0
2008-09-24 12:25:00,33.43,33.43,33.35,33.37,20200.0,18.4599,18.4599,18.4157,18.4267,20200.0
2008-09-24 12:30:00,33.38,33.41,33.35,33.41,17900.0,18.4322,18.4488,18.4157,18.4488,17900.0
2008-09-24 12:35:00,33.41,33.42,33.35,33.35,28900.0,18.4488,18.4543,18.4157,18.4157,28900.0
2008-09-24 12:40:00,33.34,33.38,33.34,33.35,22800.0,18.4102,18.4322,18.4102,18.4157,22800.0
2008-09-24 12:45:00,33.36,33.4,33.34,33.39,12900.0,18.4212,18.4433,18.4102,18.4378,12900.0
2008-09-24 12:50:00,33.4,33.45,33.4,33.43,12100.0,18.4433,18.4709,18.4433,18.4599,12100.0
2008-09-24 12:55:00,33.43,33.43,33.39,33.39,15600.0,18.4599,18.4599,18.4378,18.4378,15600.0
2008-09-24 13:00:00,33.39,33.41,33.38,33.39,4800.0,18.4378,18.4488,18.4322,18.4378,4800.0
2008-09-24 13:05:00,33.38,33.53,33.38,33.53,25400.0,18.4322,18.5151,18.4322,18.5151,25400.0
2008-09-24 13:10:00,33.52,33.61,33.51,33.59,25300.0,18.5096,18.5593,18.504,18.5482,25300.0
2008-09-24 13:15:00,33.6,33.67,33.58,33.58,50400.0,18.5537,18.5924,18.5427,18.5427,50400.0
2008-09-24 13:20:00,33.58,33.7,33.57,33.7,66300.0,18.5427,18.609,18.5372,18.609,66300.0
2008-09-24 13:25:00,33.71,33.75,33.64,33.65,51200.0,18.6145,18.6366,18.5758,18.5813,51200.0
2008-09-24 13:30:00,33.65,33.66,33.6,33.63,31200.0,18.5813,18.5869,18.5537,18.5703,31200.0
2008-09-24 13:35:00,33.63,33.67,33.62,33.62,46700.0,18.5703,18.5924,18.5648,18.5648,46700.0
2008-09-24 13:40:00,33.63,33.73,33.59,33.73,123300.0,18.5703,18.6255,18.5482,18.6255,123300.0
2008-09-24 13:45:00,33.75,33.75,33.69,33.72,50700.0,18.6366,18.6366,18.6034,18.62,50700.0
2008-09-24 13:50:00,33.73,33.73,33.65,33.66,52100.0,18.6255,18.6255,18.5813,18.5869,52100.0
2008-09-24 13:55:00,33.65,33.66,33.57,33.59,44900.0,18.5813,18.5869,18.5372,18.5482,44900.0
2008-09-24 14:00:00,33.59,33.62,33.57,33.61,13900.0,18.5482,18.5648,18.5372,18.5593,13900.0
2008-09-24 14:05:00,33.62,33.66,33.61,33.66,19900.0,18.5648,18.5869,18.5593,18.5869,19900.0
2008-09-24 14:10:00,33.66,33.66,33.53,33.53,78300.0,18.5869,18.5869,18.5151,18.5151,78300.0
2008-09-24 14:15:00,33.54,33.58,33.53,33.57,50200.0,18.5206,18.5427,18.5151,18.5372,50200.0
2008-09-24 14:20:00,33.58,33.6,33.55,33.58,33300.0,18.5427,18.5537,18.5261,18.5427,33300.0
2008-09-24 14:25:00,33.58,33.6,33.55,33.6,21200.0,18.5427,18.5537,18.5261,18.5537,21200.0
2008-09-24 14:30:00,33.6,33.72,33.6,33.71,38200.0,18.5537,18.62,18.5537,18.6145,38200.0
2008-09-24 14:35:00,33.71,33.76,33.69,33.75,36100.0,18.6145,18.6421,18.6034,18.6366,36100.0
2008-09-24 14:40:00,33.74,33.8,33.74,33.78,25200.0,18.631,18.6642,18.631,18.6531,25200.0
2008-09-24 14:45:00,33.78,33.78,33.75,33.75,36400.0,18.6531,18.6531,18.6366,18.6366,36400.0
2008-09-24 14:50:00,33.75,33.76,33.72,33.72,17500.0,18.6366,18.6421,18.62,18.62,17500.0
2008-09-24 14:55:00,33.73,33.76,33.68,33.72,30100.0,18.6255,18.6421,18.5979,18.62,30100.0
2008-09-24 15:00:00,33.69,33.69,33.61,33.63,48600.0,18.6034,18.6034,18.5593,18.5703,48600.0
2008-09-24 15:05:00,33.63,33.74,33.61,33.74,40300.0,18.5703,18.631,18.5593,18.631,40300.0
2008-09-24 15:10:00,33.73,33.75,33.7,33.73,31500.0,18.6255,18.6366,18.609,18.6255,31500.0
2008-09-24 15:15:00,33.73,33.74,33.56,33.56,62600.0,18.6255,18.631,18.5316,18.5316,62600.0
2008-09-24 15:20:00,33.56,33.66,33.55,33.65,53900.0,18.5316,18.5869,18.5261,18.5813,53900.0
2008-09-24 15:25:00,33.64,33.74,33.64,33.74,20700.0,18.5758,18.631,18.5758,18.631,20700.0
2008-09-24 15:30:00,33.75,33.82,33.75,33.77,34600.0,18.6366,18.6752,18.6366,18.6476,34600.0
2008-09-24 15:35:00,33.77,33.77,33.7,33.7,18600.0,18.6476,18.6476,18.609,18.609,18600.0
2008-09-24 15:40:00,33.7,33.7,33.6,33.66,74000.0,18.609,18.609,18.5537,18.5869,74000.0
2008-09-24 15:45:00,33.65,33.67,33.6,33.65,76700.0,18.5813,18.5924,18.5537,18.5813,76700.0
2008-09-24 15:50:00,33.66,33.71,33.59,33.71,65100.0,18.5869,18.6145,18.5482,18.6145,65100.0
2008-09-24 15:55:00,33.71,33.83,33.7,33.82,73300.0,18.6145,18.6807,18.609,18.6752,73300.0
2008-09-25 09:30:00,33.77,34.08,33.77,34.06,85000.0,18.6476,18.8188,18.6476,18.8077,85000.0
2008-09-25 09:35:00,34.11,34.17,33.99,34.16,36200.0,18.8354,18.8685,18.7691,18.863,36200.0
2008-09-25 09:40:00,34.17,34.51,34.17,34.36,194700.0,18.8685,19.0562,18.8685,18.9734,194700.0
2008-09-25 09:45:00,34.38,34.5,34.37,34.49,138700.0,18.9844,19.0507,18.9789,19.0452,138700.0
2008-09-25 09:50:00,34.48,34.65,34.48,34.56,112700.0,19.0397,19.1335,19.0397,19.0838,112700.0
2008-09-25 09:55:00,34.56,34.68,34.56,34.66,97300.0,19.0838,19.1501,19.0838,19.1391,97300.0
2008-09-25 10:00:00,34.65,34.66,34.5,34.5,158100.0,19.1335,19.1391,19.0507,19.0507,158100.0
2008-09-25 10:05:00,34.5,34.73,34.47,34.68,70600.0,19.0507,19.1777,19.0341,19.1501,70600.0
2008-09-25 10:10:00,34.67,34.72,34.61,34.63,70800.0,19.1446,19.1722,19.1114,19.1225,70800.0
2008-09-25 10:15:00,34.63,34.74,34.63,34.65,56300.0,19.1225,19.1832,19.1225,19.1335,56300.0
2008-09-25 10:20:00,34.63,34.65,34.54,34.55,31300.0,19.1225,19.1335,19.0728,19.0783,31300.0
2008-09-25 10:25:00,34.54,34.54,34.5,34.52,15800.0,19.0728,19.0728,19.0507,19.0618,15800.0
2008-09-25 10:30:00,34.52,34.55,34.46,34.49,43000.0,19.0618,19.0783,19.0286,19.0452,43000.0
2008-09-25 10:35:00,34.49,34.49,34.41,34.41,43600.0,19.0452,19.0452,19.001,19.001,43600.0
2008-09-25 10:40:00,34.42,34.44,34.29,34.32,129800.0,19.0065,19.0176,18.9347,18.9513,129800.0
2008-09-25 10:45:00,34.32,34.37,34.3,34.33,32000.0,18.9513,18.9789,18.9403,18.9568,32000.0
2008-09-25 10:50:00,34.33,34.34,34.26,34.31,24400.0,18.9568,18.9624,18.9182,18.9458,24400.0
2008-09-25 10:55:00,34.32,34.32,34.28,34.3,11800.0,18.9513,18.9513,18.9292,18.9403,11800.0
2008-09-25 11:00:00,34.32,34.34,34.29,34.32,15300.0,18.9513,18.9624,18.9347,18.9513,15300.0
2008-09-25 11:05:00,34.32,34.37,34.31,34.32,18200.0,18.9513,18.9789,18.9458,18.9513,18200.0
2008-09-25 11:10:00,34.33,34.45,34.33,34.43,22900.0,18.9568,19.0231,18.9568,19.0121,22900.0
2008-09-25 11:15:00,34.43,34.52,34.43,34.51,52000.0,19.0121,19.0618,19.0121,19.0562,52000.0
2008-09-25 11:20:00,34.5,34.57,34.49,34.54,51900.0,19.0507,19.0894,19.0452,19.0728,51900.0
2008-09-25 11:25:00,34.54,34.65,34.54,34.62,31700.0,19.0728,19.1335,19.0728,19.117,31700.0
2008-09-25 11:30:00,34.61,34.68,34.61,34.66,39100.0,19.1114,19.1501,19.1114,19.1391,39100.0
2008-09-25 11:35:00,34.66,34.66,34.62,34.62,28900.0,19.1391,19.1391,19.117,19.117,28900.0
2008-09-25 11:40:00,34.62,34.65,34.61,34.65,16500.0,19.117,19.1335,19.1114,19.1335,16500.0
2008-09-25 11:45:00,34.66,34.7,34.58,34.63,30100.0,19.1391,19.1611,19.0949,19.1225,30100.0
2008-09-25 11:50:00,34.61,34.62,34.58,34.59,31100.0,19.1114,19.117,19.0949,19.1004,31100.0
2008-09-25 11:55:00,34.59,34.59,34.54,34.54,20700.0,19.1004,19.1004,19.0728,19.0728,20700.0
2008-09-25 12:00:00,34.54,34.57,34.54,34.55,9000.0,19.0728,19.0894,19.0728,19.0783,9000.0
2008-09-25 12:05:00,34.55,34.57,34.54,34.54,14800.0,19.0783,19.0894,19.0728,19.0728,14800.0
2008-09-25 12:10:00,34.56,34.63,34.55,34.63,20200.0,19.0838,19.1225,19.0783,19.1225,20200.0
2008-09-25 12:15:00,34.63,34.73,34.63,34.7,44300.0,19.1225,19.1777,19.1225,19.1611,44300.0
2008-09-25 12:20:00,34.69,34.69,34.63,34.65,7300.0,19.1556,19.1556,19.1225,19.1335,7300.0
2008-09-25 12:25:00,34.64,34.66,34.58,34.63,38400.0,19.128,19.1391,19.0949,19.1225,38400.0
2008-09-25 12:30:00,34.64,34.66,34.62,34.66,30900.0,19.128,19.1391,19.117,19.1391,30900.0
2008-09-25 12:35:00,34.66,34.73,34.66,34.67,25800.0,19.1391,19.1777,19.1391,19.1446,25800.0
2008-09-25 12:40:00,34.65,34.7,34.65,34.69,9600.0,19.1335,19.1611,19.1335,19.1556,9600.0
2008-09-25 12:45:00,34.7,34.7,34.66,34.67,11100.0,19.1611,19.1611,19.1391,19.1446,11100.0
2008-09-25 12:50:00,34.67,34.75,34.62,34.63,136600.0,19.1446,19.1888,19.117,19.1225,136600.0
2008-09-25 12:55:00,34.63,34.72,34.63,34.68,73000.0,19.1225,19.1722,19.1225,19.1501,73000.0
2008-09-25 13:00:00,34.69,34.85,34.68,34.8,150500.0,19.1556,19.244,19.1501,19.2164,150500.0
2008-09-25 13:05:00,34.8,34.8,34.73,34.75,65300.0,19.2164,19.2164,19.1777,19.1888,65300.0
2008-09-25 13:10:00,34.75,34.75,34.63,34.63,53100.0,19.1888,19.1888,19.1225,19.1225,53100.0
2008-09-25 13:15:00,34.63,34.63,34.58,34.61,32000.0,19.1225,19.1225,19.0949,19.1114,32000.0
2008-09-25 13:20:00,34.61,34.65,34.61,34.63,21500.0,19.1114,19.1335,19.1114,19.1225,21500.0
2008-09-25 13:25:00,34.63,34.73,34.63,34.71,19800.0,19.1225,19.1777,19.1225,19.1667,19800.0
2008-09-25 13:30:00,34.72,34.8,34.72,34.76,55100.0,19.1722,19.2164,19.1722,19.1943,55100.0
2008-09-25 13:35:00,34.76,34.81,34.76,34.8,20600.0,19.1943,19.2219,19.1943,19.2164,20600.0
2008-09-25 13:40:00,34.8,34.81,34.76,34.8,19700.0,19.2164,19.2219,19.1943,19.2164,19700.0
2008-09-25 13:45:00,34.81,34.89,34.8,34.84,30300.0,19.2219,19.2661,19.2164,19.2385,30300.0
2008-09-25 13:50:00,34.84,34.84,34.74,34.82,22100.0,19.2385,19.2385,19.1832,19.2274,22100.0
2008-09-25 13:55:00,34.82,34.85,34.78,34.85,31100.0,19.2274,19.244,19.2053,19.244,31100.0
2008-09-25 14:00:00,34.85,34.85,34.77,34.79,30500.0,19.244,19.244,19.1998,19.2108,30500.0
2008-09-25 14:05:00,34.79,34.8,34.75,34.77,23100.0,19.2108,19.2164,19.1888,19.1998,23100.0
2008-09-25 14:10:00,34.76,34.78,34.72,34.73,17500.0,19.1943,19.2053,19.1722,19.1777,17500.0
2008-09-25 14:15:00,34.72,34.73,34.61,34.65,47300.0,19.1722,19.1777,19.1114,19.1335,47300.0
2008-09-25 14:20:00,34.64,34.67,34.57,34.66,48500.0,19.128,19.1446,19.0894,19.1391,48500.0
2008-09-25 14:25:00,34.66,34.68,34.63,34.66,22600.0,19.1391,19.1501,19.1225,19.1391,22600.0
2008-09-25 14:30:00,34.65,34.7,34.61,34.7,21200.0,19.1335,19.1611,19.1114,19.1611,21200.0
2008-09-25 14:35:00,34.69,34.73,34.69,34.7,26800.0,19.1556,19.1777,19.1556,19.1611,26800.0
2008-09-25 14:40:00,34.7,34.7,34.64,34.67,51600.0,19.1611,19.1611,19.128,19.1446,51600.0
2008-09-25 14:45:00,34.67,34.7,34.65,34.67,39000.0,19.1446,19.1611,19.1335,19.1446,39000.0
2008-09-25 14:50:00,34.67,34.7,34.64,34.68,32900.0,19.1446,19.1611,19.128,19.1501,32900.0
2008-09-25 14:55:00,34.68,34.76,34.67,34.76,60200.0,19.1501,19.1943,19.1446,19.1943,60200.0
2008-09-25 15:00:00,34.76,34.78,34.73,34.76,31800.0,19.1943,19.2053,19.1777,19.1943,31800.0
2008-09-25 15:05:00,34.75,34.78,34.73,34.78,16400.0,19.1888,19.2053,19.1777,19.2053,16400.0
2008-09-25 15:10:00,34.79,34.84,34.79,34.79,37700.0,19.2108,19.2385,19.2108,19.2108,37700.0
2008-09-25 15:15:00,34.79,34.84,34.76,34.83,33600.0,19.2108,19.2385,19.1943,19.2329,33600.0
2008-09-25 15:20:00,34.83,34.89,34.8,34.83,57600.0,19.2329,19.2661,19.2164,19.2329,57600.0
2008-09-25 15:25:00,34.83,34.85,34.78,34.8,58400.0,19.2329,19.244,19.2053,19.2164,58400.0
2008-09-25 15:30:00,34.79,34.82,34.71,34.73,77600.0,19.2108,19.2274,19.1667,19.1777,77600.0
2008-09-25 15:35:00,34.73,34.83,34.73,34.78,67500.0,19.1777,19.2329,19.1777,19.2053,67500.0
2008-09-25 15:40:00,34.78,34.78,34.65,34.65,126900.0,19.2053,19.2053,19.1335,19.1335,126900.0
2008-09-25 15:45:00,34.65,34.67,34.54,34.6,110800.0,19.1335,19.1446,19.0728,19.1059,110800.0
2008-09-25 15:50:00,34.6,34.65,34.53,34.62,172600.0,19.1059,19.1335,19.0673,19.117,172600.0
2008-09-25 15:55:00,34.62,34.7,34.51,34.7,234400.0,19.117,19.1611,19.0562,19.1611,234400.0
2008-09-26 09:30:00,33.52,34.8,33.52,34.44,146500.0,18.5096,19.2164,18.5096,19.0176,146500.0
2008-09-26 09:35:00,34.29,34.3,34.16,34.19,66700.0,18.9347,18.9403,18.863,18.8795,66700.0
2008-09-26 09:40:00,34.19,34.33,34.05,34.05,78200.0,18.8795,18.9568,18.8022,18.8022,78200.0
2008-09-26 09:45:00,34.06,34.26,33.98,34.24,43400.0,18.8077,18.9182,18.7636,18.9071,43400.0
2008-09-26 09:50:00,34.19,34.22,34.12,34.13,34700.0,18.8795,18.8961,18.8409,18.8464,34700.0
2008-09-26 09:55:00,34.12,34.37,34.09,34.14,31700.0,18.8409,18.9789,18.8243,18.8519,31700.0
2008-09-26 10:00:00,34.12,34.26,34.12,34.26,27900.0,18.8409,18.9182,18.8409,18.9182,27900.0
2008-09-26 10:05:00,34.25,34.25,34.15,34.19,51600.0,18.9127,18.9127,18.8574,18.8795,51600.0
2008-09-26 10:10:00,34.2,34.36,34.2,34.36,28500.0,18.885,18.9734,18.885,18.9734,28500.0
2008-09-26 10:15:00,34.35,34.35,34.27,34.29,42800.0,18.9679,18.9679,18.9237,18.9347,42800.0
2008-09-26 10:20:00,34.3,34.39,34.3,34.36,44100.0,18.9403,18.99,18.9403,18.9734,44100.0
2008-09-26 10:25:00,34.37,34.4,34.34,34.35,34000.0,18.9789,18.9955,18.9624,18.9679,34000.0
2008-09-26 10:30:00,34.34,34.38,34.32,34.38,33000.0,18.9624,18.9844,18.9513,18.9844,33000.0
2008-09-26 10:35:00,34.39,34.41,34.36,34.41,100000.0,18.99,19.001,18.9734,19.001,100000.0
2008-09-26 10:40:00,34.42,34.49,34.42,34.46,76400.0,19.0065,19.0452,19.0065,19.0286,76400.0
2008-09-26 10:45:00,34.44,34.44,34.37,34.37,43400.0,19.0176,19.0176,18.9789,18.9789,43400.0
2008-09-26 10:50:00,34.37,34.37,34.33,34.35,11400.0,18.9789,18.9789,18.9568,18.9679,11400.0
2008-09-26 10:55:00,34.35,34.51,34.34,34.41,27300.0,18.9679,19.0562,18.9624,19.001,27300.0
2008-09-26 11:00:00,34.4,34.4,34.25,34.28,22500.0,18.9955,18.9955,18.9127,18.9292,22500.0
2008-09-26 11:05:00,34.29,34.36,34.29,34.34,15400.0,18.9347,18.9734,18.9347,18.9624,15400.0
2008-09-26 11:10:00,34.35,34.39,34.22,34.23,22400.0,18.9679,18.99,18.8961,18.9016,22400.0
2008-09-26 11:15:00,34.22,34.24,34.16,34.2,39100.0,18.8961,18.9071,18.863,18.885,39100.0
2008-09-26 11:20:00,34.19,34.21,34.13,34.21,88200.0,18.8795,18.8906,18.8464,18.8906,88200.0
2008-09-26 11:25:00,34.21,34.24,34.21,34.23,18700.0,18.8906,18.9071,18.8906,18.9016,18700.0
2008-09-26 11:30:00,34.22,34.28,34.16,34.24,24000.0,18.8961,18.9292,18.863,18.9071,24000.0
2008-09-26 11:35:00,34.24,34.25,34.14,34.14,12800.0,18.9071,18.9127,18.8519,18.8519,12800.0
2008-09-26 11:40:00,34.12,34.15,34.11,34.11,8700.0,18.8409,18.8574,18.8354,18.8354,8700.0
2008-09-26 11:45:00,34.13,34.13,34.09,34.11,34600.0,18.8464,18.8464,18.8243,18.8354,34600.0
2008-09-26 11:50:00,34.11,34.17,34.11,34.17,17700.0,18.8354,18.8685,18.8354,18.8685,17700.0
2008-09-26 11:55:00,34.18,34.23,34.11,34.12,22000.0,18.874,18.9016,18.8354,18.8409,22000.0
2008-09-26 12:00:00,34.12,34.13,34.11,34.13,14200.0,18.8409,18.8464,18.8354,18.8464,14200.0
2008-09-26 12:05:00,34.12,34.17,34.08,34.17,23800.0,18.8409,18.8685,18.8188,18.8685,23800.0
2008-09-26 12:10:00,34.18,34.31,34.18,34.3,25600.0,18.874,18.9458,18.874,18.9403,25600.0
2008-09-26 12:15:00,34.31,34.33,34.28,34.28,13700.0,18.9458,18.9568,18.9292,18.9292,13700.0
2008-09-26 12:20:00,34.26,34.29,34.25,34.28,34700.0,18.9182,18.9347,18.9127,18.9292,34700.0
2008-09-26 12:25:00,34.27,34.29,34.26,34.28,13400.0,18.9237,18.9347,18.9182,18.9292,13400.0
2008-09-26 12:30:00,34.29,34.39,34.29,34.39,12900.0,18.9347,18.99,18.9347,18.99,12900.0
2008-09-26 12:35:00,34.39,34.4,34.31,34.32,27600.0,18.99,18.9955,18.9458,18.9513,27600.0
2008-09-26 12:40:00,34.3,34.34,34.28,34.34,15000.0,18.9403,18.9624,18.9292,18.9624,15000.0
2008-09-26 12:45:00,34.34,34.4,34.33,34.35,14100.0,18.9624,18.9955,18.9568,18.9679,14100.0
2008-09-26 12:50:00,34.35,34.39,34.33,34.37,9000.0,18.9679,18.99,18.9568,18.9789,9000.0
2008-09-26 12:55:00,34.37,34.39,34.35,34.35,8000.0,18.9789,18.99,18.9679,18.9679,8000.0
2008-09-26 13:00:00,34.36,34.41,34.31,34.31,23000.0,18.9734,19.001,18.9458,18.9458,23000.0
2008-09-26 13:05:00,34.31,34.31,34.27,34.3,18500.0,18.9458,18.9458,18.9237,18.9403,18500.0
2008-09-26 13:10:00,34.31,34.46,34.31,34.42,29400.0,18.9458,19.0286,18.9458,19.0065,29400.0
2008-09-26 13:15:00,34.4,34.4,34.34,34.34,11400.0,18.9955,18.9955,18.9624,18.9624,11400.0
2008-09-26 13:20:00,34.34,34.37,34.33,34.37,15600.0,18.9624,18.9789,18.9568,18.9789,15600.0
2008-09-26 13:25:00,34.37,34.41,34.36,34.36,7800.0,18.9789,19.001,18.9734,18.9734,7800.0
2008-09-26 13:30:00,34.36,34.36,34.25,34.26,19900.0,18.9734,18.9734,18.9127,18.9182,19900.0
2008-09-26 13:35:00,34.26,34.28,34.26,34.28,9700.0,18.9182,18.9292,18.9182,18.9292,9700.0
2008-09-26 13:40:00,34.28,34.43,34.28,34.41,30800.0,18.9292,19.0121,18.9292,19.001,30800.0
2008-09-26 13:45:00,34.41,34.42,34.35,34.35,17200.0,19.001,19.0065,18.9679,18.9679,17200.0
2008-09-26 13:50:00,34.35,34.35,34.29,34.29,19000.0,18.9679,18.9679,18.9347,18.9347,19000.0
2008-09-26 13:55:00,34.29,34.3,34.26,34.26,7800.0,18.9347,18.9403,18.9182,18.9182,7800.0
2008-09-26 14:00:00,34.26,34.28,34.25,34.28,13200.0,18.9182,18.9292,18.9127,18.9292,13200.0
2008-09-26 14:05:00,34.28,34.32,34.27,34.28,28700.0,18.9292,18.9513,18.9237,18.9292,28700.0
2008-09-26 14:10:00,34.28,34.3,34.28,34.29,8000.0,18.9292,18.9403,18.9292,18.9347,8000.0
2008-09-26 14:15:00,34.3,34.34,34.3,34.34,9600.0,18.9403,18.9624,18.9403,18.9624,9600.0
2008-09-26 14:20:00,34.33,34.34,34.29,34.3,23200.0,18.9568,18.9624,18.9347,18.9403,23200.0
2008-09-26 14:25:00,34.3,34.3,34.17,34.17,35400.0,18.9403,18.9403,18.8685,18.8685,35400.0
2008-09-26 14:30:00,34.17,34.18,34.13,34.13,33100.0,18.8685,18.874,18.8464,18.8464,33100.0
2008-09-26 14:35:00,34.13,34.16,34.12,34.14,50100.0,18.8464,18.863,18.8409,18.8519,50100.0
2008-09-26 14:40:00,34.14,34.14,34.09,34.12,41200.0,18.8519,18.8519,18.8243,18.8409,41200.0
2008-09-26 14:45:00,34.13,34.22,34.13,34.21,28400.0,18.8464,18.8961,18.8464,18.8906,28400.0
2008-09-26 14:50:00,34.2,34.21,34.18,34.19,16000.0,18.885,18.8906,18.874,18.8795,16000.0
2008-09-26 14:55:00,34.2,34.21,34.09,34.09,88000.0,18.885,18.8906,18.8243,18.8243,88000.0
2008-09-26 15:00:00,34.08,34.09,33.96,33.96,106700.0,18.8188,18.8243,18.7525,18.7525,106700.0
2008-09-26 15:05:00,33.97,34.03,33.93,34.03,80600.0,18.758,18.7912,18.736,18.7912,80600.0
2008-09-26 15:10:00,34.02,34.15,34.02,34.15,42000.0,18.7857,18.8574,18.7857,18.8574,42000.0
2008-09-26 15:15:00,34.15,34.16,34.14,34.15,16800.0,18.8574,18.863,18.8519,18.8574,16800.0
2008-09-26 15:20:00,34.15,34.28,34.15,34.25,55200.0,18.8574,18.9292,18.8574,18.9127,55200.0
2008-09-26 15:25:00,34.26,34.34,34.19,34.22,54200.0,18.9182,18.9624,18.8795,18.8961,54200.0
2008-09-26 15:30:00,34.23,34.26,34.19,34.22,83800.0,18.9016,18.9182,18.8795,18.8961,83800.0
2008-09-26 15:35:00,34.22,34.35,34.21,34.35,99100.0,18.8961,18.9679,18.8906,18.9679,99100.0
2008-09-26 15:40:00,34.34,34.34,34.29,34.32,96500.0,18.9624,18.9624,18.9347,18.9513,96500.0
2008-09-26 15:45:00,34.33,34.35,34.29,34.3,93400.0,18.9568,18.9679,18.9347,18.9403,93400.0
2008-09-26 15:50:00,34.29,34.42,34.28,34.39,155300.0,18.9347,19.0065,18.9292,18.99,155300.0
2008-09-26 15:55:00,34.39,34.42,34.36,34.41,215100.0,18.99,19.0065,18.9734,19.001,215100.0
2008-09-29 09:30:00,34.14,34.14,33.51,34.07,8400.0,18.8519,18.8519,18.504,18.8133,8400.0
2008-09-29 09:35:00,34.09,34.09,33.7,33.89,14500.0,18.8243,18.8243,18.609,18.7139,14500.0
2008-09-29 09:40:00,33.81,33.83,33.7,33.79,17200.0,18.6697,18.6807,18.609,18.6586,17200.0
2008-09-29 09:45:00,33.77,33.81,33.7,33.7,61200.0,18.6476,18.6697,18.609,18.609,61200.0
2008-09-29 09:50:00,33.69,33.74,33.38,33.4,40100.0,18.6034,18.631,18.4322,18.4433,40100.0
2008-09-29 09:55:00,33.4,33.57,33.4,33.55,60100.0,18.4433,18.5372,18.4433,18.5261,60100.0
2008-09-29 10:00:00,33.56,33.69,33.55,33.58,142600.0,18.5316,18.6034,18.5261,18.5427,142600.0
2008-09-29 10:05:00,33.58,33.66,33.52,33.52,67100.0,18.5427,18.5869,18.5096,18.5096,67100.0
2008-09-29 10:10:00,33.52,33.59,33.48,33.57,52600.0,18.5096,18.5482,18.4875,18.5372,52600.0
2008-09-29 10:15:00,33.57,33.57,33.38,33.47,97000.0,18.5372,18.5372,18.4322,18.4819,97000.0
2008-09-29 10:20:00,33.46,33.46,33.37,33.41,85400.0,18.4764,18.4764,18.4267,18.4488,85400.0
2008-09-29 10:25:00,33.43,33.56,33.43,33.56,135900.0,18.4599,18.5316,18.4599,18.5316,135900.0
2008-09-29 10:30:00,33.56,33.62,33.54,33.55,62800.0,18.5316,18.5648,18.5206,18.5261,62800.0
2008-09-29 10:35:00,33.56,33.58,33.52,33.56,61500.0,18.5316,18.5427,18.5096,18.5316,61500.0
2008-09-29 10:40:00,33.55,33.57,33.49,33.49,70300.0,18.5261,18.5372,18.493,18.493,70300.0
2008-09-29 10:45:00,33.5,33.63,33.49,33.63,63800.0,18.4985,18.5703,18.493,18.5703,63800.0
2008-09-29 10:50:00,33.6,33.6,33.44,33.45,39500.0,18.5537,18.5537,18.4654,18.4709,39500.0
2008-09-29 10:55:00,33.44,33.45,33.37,33.45,48600.0,18.4654,18.4709,18.4267,18.4709,48600.0
2008-09-29 11:00:00,33.46,33.48,33.39,33.42,58400.0,18.4764,18.4875,18.4378,18.4543,58400.0
2008-09-29 11:05:00,33.43,33.58,33.43,33.57,88200.0,18.4599,18.5427,18.4599,18.5372,88200.0
2008-09-29 11:10:00,33.58,33.59,33.41,33.43,67800.0,18.5427,18.5482,18.4488,18.4599,67800.0
2008-09-29 11:15:00,33.43,33.47,33.41,33.47,68900.0,18.4599,18.4819,18.4488,18.4819,68900.0
2008-09-29 11:20:00,33.46,33.48,33.41,33.44,69800.0,18.4764,18.4875,18.4488,18.4654,69800.0
2008-09-29 11:25:00,33.44,33.5,33.43,33.47,53600.0,18.4654,18.4985,18.4599,18.4819,53600.0
2008-09-29 11:30:00,33.47,33.5,33.44,33.44,27600.0,18.4819,18.4985,18.4654,18.4654,27600.0
2008-09-29 11:35:00,33.43,33.5,33.43,33.46,34800.0,18.4599,18.4985,18.4599,18.4764,34800.0
2008-09-29 11:40:00,33.47,33.48,33.43,33.45,29600.0,18.4819,18.4875,18.4599,18.4709,29600.0
2008-09-29 11:45:00,33.44,33.53,33.43,33.5,59000.0,18.4654,18.5151,18.4599,18.4985,59000.0
2008-09-29 11:50:00,33.49,33.54,33.45,33.47,52900.0,18.493,18.5206,18.4709,18.4819,52900.0
2008-09-29 11:55:00,33.47,33.6,33.47,33.57,73600.0,18.4819,18.5537,18.4819,18.5372,73600.0
2008-09-29 12:00:00,33.57,33.6,33.55,33.59,41600.0,18.5372,18.5537,18.5261,18.5482,41600.0
2008-09-29 12:05:00,33.59,33.6,33.57,33.59,39300.0,18.5482,18.5537,18.5372,18.5482,39300.0
2008-09-29 12:10:00,33.59,33.62,33.55,33.55,47800.0,18.5482,18.5648,18.5261,18.5261,47800.0
2008-09-29 12:15:00,33.55,33.55,33.41,33.43,58500.0,18.5261,18.5261,18.4488,18.4599,58500.0
2008-09-29 12:20:00,33.42,33.44,33.38,33.39,44400.0,18.4543,18.4654,18.4322,18.4378,44400.0
2008-09-29 12:25:00,33.38,33.46,33.36,33.43,55100.0,18.4322,18.4764,18.4212,18.4599,55100.0
2008-09-29 12:30:00,33.42,33.42,33.32,33.39,201400.0,18.4543,18.4543,18.3991,18.4378,201400.0
2008-09-29 12:35:00,33.38,33.43,33.35,33.4,58000.0,18.4322,18.4599,18.4157,18.4433,58000.0
2008-09-29 12:40:00,33.39,33.52,33.39,33.52,26000.0,18.4378,18.5096,18.4378,18.5096,26000.0
2008-09-29 12:45:00,33.53,33.56,33.5,33.5,65900.0,18.5151,18.5316,18.4985,18.4985,65900.0
2008-09-29 12:50:00,33.51,33.52,33.45,33.49,37100.0,18.504,18.5096,18.4709,18.493,37100.0
2008-09-29 12:55:00,33.48,33.48,33.43,33.44,53200.0,18.4875,18.4875,18.4599,18.4654,53200.0
2008-09-29 13:00:00,33.43,33.45,33.38,33.38,46500.0,18.4599,18.4709,18.4322,18.4322,46500.0
2008-09-29 13:05:00,33.4,33.41,33.31,33.36,76100.0,18.4433,18.4488,18.3936,18.4212,76100.0
2008-09-29 13:10:00,33.35,33.38,33.33,33.36,37700.0,18.4157,18.4322,18.4046,18.4212,37700.0
2008-09-29 13:15:00,33.37,33.43,33.37,33.37,64600.0,18.4267,18.4599,18.4267,18.4267,64600.0
2008-09-29 13:20:00,33.39,33.44,33.36,33.41,171800.0,18.4378,18.4654,18.4212,18.4488,171800.0
2008-09-29 13:25:00,33.41,33.58,33.41,33.53,90400.0,18.4488,18.5427,18.4488,18.5151,90400.0
2008-09-29 13:30:00,33.53,33.54,33.48,33.49,111700.0,18.5151,18.5206,18.4875,18.493,111700.0
2008-09-29 13:35:00,33.47,33.57,33.35,33.44,141800.0,18.4819,18.5372,18.4157,18.4654,141800.0
2008-09-29 13:40:00,33.4,33.46,32.8,32.83,218600.0,18.4433,18.4764,18.112,18.1285,218600.0
2008-09-29 13:45:00,32.85,33.04,32.59,32.95,357800.0,18.1396,18.2445,17.996,18.1948,357800.0
2008-09-29 13:50:00,32.93,33.46,32.87,33.44,181700.0,18.1838,18.4764,18.1506,18.4654,181700.0
2008-09-29 13:55:00,33.48,33.48,32.94,33.04,180200.0,18.4875,18.4875,18.1893,18.2445,180200.0
2008-09-29 14:00:00,33.04,33.25,33.03,33.04,190600.0,18.2445,18.3605,18.239,18.2445,190600.0
2008-09-29 14:05:00,33.03,33.31,32.64,32.86,465200.0,18.239,18.3936,18.0236,18.1451,465200.0
2008-09-29 14:10:00,32.89,33.19,32.75,33.03,290800.0,18.1617,18.3273,18.0844,18.239,290800.0
2008-09-29 14:15:00,33.04,33.3,32.92,33.21,170100.0,18.2445,18.3881,18.1782,18.3384,170100.0
2008-09-29 14:20:00,33.21,33.36,33.08,33.08,158100.0,18.3384,18.4212,18.2666,18.2666,158100.0
2008-09-29 14:25:00,33.11,33.16,32.88,32.97,152800.0,18.2832,18.3108,18.1562,18.2058,152800.0
2008-09-29 14:30:00,33.02,33.07,32.93,33.0,60900.0,18.2335,18.2611,18.1838,18.2224,60900.0
2008-09-29 14:35:00,33.05,33.13,33.03,33.09,75600.0,18.25,18.2942,18.239,18.2721,75600.0
2008-09-29 14:40:00,33.1,33.19,33.05,33.12,88400.0,18.2776,18.3273,18.25,18.2887,88400.0
2008-09-29 14:45:00,33.13,33.22,33.0,33.01,71700.0,18.2942,18.3439,18.2224,18.2279,71700.0
2008-09-29 14:50:00,33.01,33.1,32.98,32.98,53300.0,18.2279,18.2776,18.2114,18.2114,53300.0
2008-09-29 14:55:00,32.98,33.0,32.88,32.9,83800.0,18.2114,18.2224,18.1562,18.1672,83800.0
2008-09-29 15:00:00,32.9,33.06,32.9,32.98,135200.0,18.1672,18.2555,18.1672,18.2114,135200.0
2008-09-29 15:05:00,32.97,33.02,32.79,32.98,172000.0,18.2058,18.2335,18.1065,18.2114,172000.0
2008-09-29 15:10:00,32.96,33.1,32.94,33.07,128200.0,18.2003,18.2776,18.1893,18.2611,128200.0
2008-09-29 15:15:00,33.07,33.15,33.03,33.04,45700.0,18.2611,18.3052,18.239,18.2445,45700.0
2008-09-29 15:20:00,33.04,33.05,32.87,32.87,72900.0,18.2445,18.25,18.1506,18.1506,72900.0
2008-09-29 15:25:00,32.91,32.92,32.61,32.75,128100.0,18.1727,18.1782,18.0071,18.0844,128100.0
2008-09-29 15:30:00,32.74,32.87,32.68,32.86,256200.0,18.0788,18.1506,18.0457,18.1451,256200.0
2008-09-29 15:35:00,32.86,32.87,32.64,32.77,99100.0,18.1451,18.1506,18.0236,18.0954,99100.0
2008-09-29 15:40:00,32.76,32.85,32.68,32.77,89000.0,18.0899,18.1396,18.0457,18.0954,89000.0
2008-09-29 15:45:00,32.76,32.76,32.53,32.57,66500.0,18.0899,18.0899,17.9629,17.985,66500.0
2008-09-29 15:50:00,32.56,32.74,32.51,32.67,50900.0,17.9795,18.0788,17.9518,18.0402,50900.0
2008-09-29 15:55:00,32.67,32.93,32.67,32.85,119300.0,18.0402,18.1838,18.0402,18.1396,119300.0
2008-09-30 09:30:00,32.74,33.22,32.59,32.98,139900.0,18.0788,18.3439,17.996,18.2114,139900.0
2008-09-30 09:35:00,32.98,32.98,32.85,32.85,11300.0,18.2114,18.2114,18.1396,18.1396,11300.0
2008-09-30 09:40:00,32.82,32.87,32.58,32.6,79100.0,18.123,18.1506,17.9905,18.0015,79100.0
2008-09-30 09:45:00,32.6,32.73,32.57,32.71,138800.0,18.0015,18.0733,17.985,18.0623,138800.0
2008-09-30 09:50:00,32.73,32.74,32.62,32.63,82300.0,18.0733,18.0788,18.0126,18.0181,82300.0
2008-09-30 09:55:00,32.63,32.83,32.6,32.83,78200.0,18.0181,18.1285,18.0015,18.1285,78200.0
2008-09-30 10:00:00,32.84,32.97,32.75,32.87,105800.0,18.1341,18.2058,18.0844,18.1506,105800.0
2008-09-30 10:05:00,32.87,32.91,32.82,32.84,23800.0,18.1506,18.1727,18.123,18.1341,23800.0
2008-09-30 10:10:00,32.84,32.94,32.8,32.92,52600.0,18.1341,18.1893,18.112,18.1782,52600.0
2008-09-30 10:15:00,32.91,32.91,32.82,32.89,90700.0,18.1727,18.1727,18.123,18.1617,90700.0
2008-09-30 10:20:00,32.89,32.92,32.87,32.88,19200.0,18.1617,18.1782,18.1506,18.1562,19200.0
2008-09-30 10:25:00,32.89,32.93,32.88,32.9,13700.0,18.1617,18.1838,18.1562,18.1672,13700.0
2008-09-30 10:30:00,32.9,32.93,32.89,32.92,18400.0,18.1672,18.1838,18.1617,18.1782,18400.0
2008-09-30 10:35:00,32.93,32.98,32.9,32.92,14600.0,18.1838,18.2114,18.1672,18.1782,14600.0
2008-09-30 10:40:00,32.92,32.94,32.85,32.92,25700.0,18.1782,18.1893,18.1396,18.1782,25700.0
2008-09-30 10:45:00,32.9,32.9,32.84,32.84,18800.0,18.1672,18.1672,18.1341,18.1341,18800.0
2008-09-30 10:50:00,32.83,32.83,32.74,32.74,5200.0,18.1285,18.1285,18.0788,18.0788,5200.0
2008-09-30 10:55:00,32.75,32.75,32.65,32.65,11600.0,18.0844,18.0844,18.0291,18.0291,11600.0
2008-09-30 11:00:00,32.65,32.68,32.63,32.65,34600.0,18.0291,18.0457,18.0181,18.0291,34600.0
2008-09-30 11:05:00,32.67,32.73,32.63,32.73,37800.0,18.0402,18.0733,18.0181,18.0733,37800.0
2008-09-30 11:10:00,32.72,32.74,32.68,32.71,34200.0,18.0678,18.0788,18.0457,18.0623,34200.0
2008-09-30 11:15:00,32.71,32.71,32.65,32.69,21600.0,18.0623,18.0623,18.0291,18.0512,21600.0
2008-09-30 11:20:00,32.71,32.71,32.64,32.71,24100.0,18.0623,18.0623,18.0236,18.0623,24100.0
2008-09-30 11:25:00,32.71,32.79,32.7,32.78,11400.0,18.0623,18.1065,18.0568,18.1009,11400.0
2008-09-30 11:30:00,32.77,32.77,32.7,32.74,8500.0,18.0954,18.0954,18.0568,18.0788,8500.0
2008-09-30 11:35:00,32.74,32.76,32.7,32.74,15600.0,18.0788,18.0899,18.0568,18.0788,15600.0
2008-09-30 11:40:00,32.76,32.82,32.75,32.8,28400.0,18.0899,18.123,18.0844,18.112,28400.0
2008-09-30 11:45:00,32.8,33.0,32.8,33.0,24700.0,18.112,18.2224,18.112,18.2224,24700.0
2008-09-30 11:50:00,33.0,33.01,32.92,32.92,18500.0,18.2224,18.2279,18.1782,18.1782,18500.0
2008-09-30 11:55:00,32.92,32.96,32.87,32.88,8100.0,18.1782,18.2003,18.1506,18.1562,8100.0
2008-09-30 12:00:00,32.87,32.87,32.79,32.79,15600.0,18.1506,18.1506,18.1065,18.1065,15600.0
2008-09-30 12:05:00,32.79,32.82,32.77,32.82,24100.0,18.1065,18.123,18.0954,18.123,24100.0
2008-09-30 12:10:00,32.82,32.84,32.78,32.8,17900.0,18.123,18.1341,18.1009,18.112,17900.0
2008-09-30 12:15:00,32.8,32.81,32.74,32.75,21300.0,18.112,18.1175,18.0788,18.0844,21300.0
2008-09-30 12:20:00,32.75,32.77,32.68,32.7,33600.0,18.0844,18.0954,18.0457,18.0568,33600.0
2008-09-30 12:25:00,32.7,32.7,32.65,32.67,5100.0,18.0568,18.0568,18.0291,18.0402,5100.0
2008-09-30 12:30:00,32.67,32.7,32.65,32.69,29400.0,18.0402,18.0568,18.0291,18.0512,29400.0
2008-09-30 12:35:00,32.71,32.73,32.69,32.71,9800.0,18.0623,18.0733,18.0512,18.0623,9800.0
2008-09-30 12:40:00,32.73,32.79,32.72,32.77,40800.0,18.0733,18.1065,18.0678,18.0954,40800.0
2008-09-30 12:45:00,32.76,32.76,32.7,32.73,19600.0,18.0899,18.0899,18.0568,18.0733,19600.0
2008-09-30 12:50:00,32.74,32.74,32.71,32.72,7300.0,18.0788,18.0788,18.0623,18.0678,7300.0
2008-09-30 12:55:00,32.72,32.79,32.7,32.77,23500.0,18.0678,18.1065,18.0568,18.0954,23500.0
2008-09-30 13:00:00,32.76,32.76,32.61,32.61,15200.0,18.0899,18.0899,18.0071,18.0071,15200.0
2008-09-30 13:05:00,32.62,32.68,32.62,32.68,48200.0,18.0126,18.0457,18.0126,18.0457,48200.0
2008-09-30 13:10:00,32.69,32.73,32.64,32.72,39300.0,18.0512,18.0733,18.0236,18.0678,39300.0
2008-09-30 13:15:00,32.71,32.78,32.67,32.76,48700.0,18.0623,18.1009,18.0402,18.0899,48700.0
2008-09-30 13:20:00,32.75,32.82,32.72,32.82,52200.0,18.0844,18.123,18.0678,18.123,52200.0
2008-09-30 13:25:00,32.81,32.98,32.8,32.97,34900.0,18.1175,18.2114,18.112,18.2058,34900.0
2008-09-30 13:30:00,32.97,33.08,32.97,33.0,43400.0,18.2058,18.2666,18.2058,18.2224,43400.0
2008-09-30 13:35:00,33.0,33.05,33.0,33.0,25300.0,18.2224,18.25,18.2224,18.2224,25300.0
2008-09-30 13:40:00,33.01,33.02,32.9,32.9,73300.0,18.2279,18.2335,18.1672,18.1672,73300.0
2008-09-30 13:45:00,32.91,32.94,32.88,32.93,37100.0,18.1727,18.1893,18.1562,18.1838,37100.0
2008-09-30 13:50:00,32.94,32.98,32.92,32.97,21000.0,18.1893,18.2114,18.1782,18.2058,21000.0
2008-09-30 13:55:00,32.98,33.0,32.92,32.95,27100.0,18.2114,18.2224,18.1782,18.1948,27100.0
2008-09-30 14:00:00,32.96,32.98,32.94,32.94,31300.0,18.2003,18.2114,18.1893,18.1893,31300.0
2008-09-30 14:05:00,32.95,33.01,32.95,33.0,35900.0,18.1948,18.2279,18.1948,18.2224,35900.0
2008-09-30 14:10:00,33.01,33.08,32.99,32.99,52500.0,18.2279,18.2666,18.2169,18.2169,52500.0
2008-09-30 14:15:00,33.0,33.03,32.96,32.99,32200.0,18.2224,18.239,18.2003,18.2169,32200.0
2008-09-30 14:20:00,33.0,33.09,32.98,33.09,32300.0,18.2224,18.2721,18.2114,18.2721,32300.0
2008-09-30 14:25:00,33.1,33.11,33.06,33.07,19300.0,18.2776,18.2832,18.2555,18.2611,19300.0
2008-09-30 14:30:00,33.08,33.1,33.04,33.05,31700.0,18.2666,18.2776,18.2445,18.25,31700.0
2008-09-30 14:35:00,33.06,33.07,33.03,33.06,17300.0,18.2555,18.2611,18.239,18.2555,17300.0
2008-09-30 14:40:00,33.07,33.07,33.04,33.06,16100.0,18.2611,18.2611,18.2445,18.2555,16100.0
2008-09-30 14:45:00,33.07,33.11,33.06,33.1,23100.0,18.2611,18.2832,18.2555,18.2776,23100.0
2008-09-30 14:50:00,33.11,33.15,33.05,33.12,46500.0,18.2832,18.3052,18.25,18.2887,46500.0
2008-09-30 14:55:00,33.14,33.15,33.06,33.06,45700.0,18.2997,18.3052,18.2555,18.2555,45700.0
2008-09-30 15:00:00,33.06,33.15,33.06,33.14,38800.0,18.2555,18.3052,18.2555,18.2997,38800.0
2008-09-30 15:05:00,33.13,33.18,33.1,33.16,45400.0,18.2942,18.3218,18.2776,18.3108,45400.0
2008-09-30 15:10:00,33.16,33.16,33.08,33.08,54200.0,18.3108,18.3108,18.2666,18.2666,54200.0
2008-09-30 15:15:00,33.08,33.11,33.05,33.07,59800.0,18.2666,18.2832,18.25,18.2611,59800.0
2008-09-30 15:20:00,33.07,33.24,33.07,33.24,133000.0,18.2611,18.3549,18.2611,18.3549,133000.0
2008-09-30 15:25:00,33.25,33.26,33.2,33.22,41100.0,18.3605,18.366,18.3329,18.3439,41100.0
2008-09-30 15:30:00,33.21,33.21,33.14,33.15,23700.0,18.3384,18.3384,18.2997,18.3052,23700.0
2008-09-30 15:35:00,33.15,33.15,33.08,33.09,80400.0,18.3052,18.3052,18.2666,18.2721,80400.0
2008-09-30 15:40:00,33.09,33.11,33.03,33.11,106300.0,18.2721,18.2832,18.239,18.2832,106300.0
2008-09-30 15:45:00,33.12,33.19,33.09,33.17,192200.0,18.2887,18.3273,18.2721,18.3163,192200.0
2008-09-30 15:50:00,33.17,33.17,33.05,33.08,73000.0,18.3163,18.3163,18.25,18.2666,73000.0
2008-09-30 15:55:00,33.08,33.14,33.05,33.12,41700.0,18.2666,18.2997,18.25,18.2887,41700.0
2008-10-01 09:30:00,33.33,33.33,32.76,32.76,16600.0,18.4046,18.4046,18.0899,18.0899,16600.0
2008-10-01 09:35:00,32.79,32.79,32.48,32.49,22200.0,18.1065,18.1065,17.9353,17.9408,22200.0
2008-10-01 09:40:00,32.49,32.75,32.49,32.69,165200.0,17.9408,18.0844,17.9408,18.0512,165200.0
2008-10-01 09:45:00,32.64,32.78,32.62,32.78,96200.0,18.0236,18.1009,18.0126,18.1009,96200.0
2008-10-01 09:50:00,32.78,32.83,32.74,32.8,48700.0,18.1009,18.1285,18.0788,18.112,48700.0
2008-10-01 09:55:00,32.81,32.83,32.78,32.79,52800.0,18.1175,18.1285,18.1009,18.1065,52800.0
2008-10-01 10:00:00,32.78,32.79,32.59,32.61,479000.0,18.1009,18.1065,17.996,18.0071,479000.0
2008-10-01 10:05:00,32.6,32.68,32.56,32.66,155000.0,18.0015,18.0457,17.9795,18.0347,155000.0
2008-10-01 10:10:00,32.65,32.75,32.62,32.75,121000.0,18.0291,18.0844,18.0126,18.0844,121000.0
2008-10-01 10:15:00,32.76,32.86,32.72,32.85,121400.0,18.0899,18.1451,18.0678,18.1396,121400.0
2008-10-01 10:20:00,32.86,32.97,32.83,32.97,57200.0,18.1451,18.2058,18.1285,18.2058,57200.0
2008-10-01 10:25:00,32.96,32.97,32.92,32.97,51300.0,18.2003,18.2058,18.1782,18.2058,51300.0
2008-10-01 10:30:00,32.97,32.98,32.93,32.95,74200.0,18.2058,18.2114,18.1838,18.1948,74200.0
2008-10-01 10:35:00,32.96,32.96,32.87,32.94,102800.0,18.2003,18.2003,18.1506,18.1893,102800.0
2008-10-01 10:40:00,32.93,33.04,32.93,32.97,57300.0,18.1838,18.2445,18.1838,18.2058,57300.0
2008-10-01 10:45:00,32.97,33.04,32.97,33.02,38600.0,18.2058,18.2445,18.2058,18.2335,38600.0
2008-10-01 10:50:00,33.01,33.02,32.94,32.97,160100.0,18.2279,18.2335,18.1893,18.2058,160100.0
2008-10-01 10:55:00,32.98,32.99,32.93,32.95,19400.0,18.2114,18.2169,18.1838,18.1948,19400.0
2008-10-01 11:00:00,32.94,32.97,32.87,32.87,36000.0,18.1893,18.2058,18.1506,18.1506,36000.0
2008-10-01 11:05:00,32.88,32.92,32.87,32.91,60700.0,18.1562,18.1782,18.1506,18.1727,60700.0
2008-10-01 11:10:00,32.91,32.98,32.91,32.95,35700.0,18.1727,18.2114,18.1727,18.1948,35700.0
2008-10-01 11:15:00,32.97,32.97,32.92,32.94,16600.0,18.2058,18.2058,18.1782,18.1893,16600.0
2008-10-01 11:20:00,32.94,32.97,32.93,32.96,53700.0,18.1893,18.2058,18.1838,18.2003,53700.0
2008-10-01 11:25:00,32.99,33.05,32.99,33.05,34400.0,18.2169,18.25,18.2169,18.25,34400.0
2008-10-01 11:30:00,33.05,33.05,33.0,33.0,13700.0,18.25,18.25,18.2224,18.2224,13700.0
2008-10-01 11:35:00,33.0,33.03,32.99,33.03,49100.0,18.2224,18.239,18.2169,18.239,49100.0
2008-10-01 11:40:00,33.03,33.03,33.0,33.02,23700.0,18.239,18.239,18.2224,18.2335,23700.0
2008-10-01 11:45:00,33.02,33.04,33.0,33.03,23000.0,18.2335,18.2445,18.2224,18.239,23000.0
2008-10-01 11:50:00,33.03,33.06,33.03,33.04,36000.0,18.239,18.2555,18.239,18.2445,36000.0
2008-10-01 11:55:00,33.04,33.04,33.01,33.01,18000.0,18.2445,18.2445,18.2279,18.2279,18000.0
2008-10-01 12:00:00,33.01,33.02,32.97,32.98,13100.0,18.2279,18.2335,18.2058,18.2114,13100.0
2008-10-01 12:05:00,32.97,32.98,32.95,32.97,17800.0,18.2058,18.2114,18.1948,18.2058,17800.0
2008-10-01 12:10:00,32.98,33.01,32.94,33.01,27800.0,18.2114,18.2279,18.1893,18.2279,27800.0
2008-10-01 12:15:00,33.02,33.13,33.02,33.05,37500.0,18.2335,18.2942,18.2335,18.25,37500.0
2008-10-01 12:20:00,33.04,33.06,33.02,33.06,41700.0,18.2445,18.2555,18.2335,18.2555,41700.0
2008-10-01 12:25:00,33.06,33.06,32.96,33.0,24200.0,18.2555,18.2555,18.2003,18.2224,24200.0
2008-10-01 12:30:00,33.0,33.14,33.0,33.14,34400.0,18.2224,18.2997,18.2224,18.2997,34400.0
2008-10-01 12:35:00,33.14,33.17,33.12,33.14,15700.0,18.2997,18.3163,18.2887,18.2997,15700.0
2008-10-01 12:40:00,33.14,33.18,33.09,33.09,33800.0,18.2997,18.3218,18.2721,18.2721,33800.0
2008-10-01 12:45:00,33.08,33.17,33.08,33.16,28500.0,18.2666,18.3163,18.2666,18.3108,28500.0
2008-10-01 12:50:00,33.16,33.24,33.13,33.13,52300.0,18.3108,18.3549,18.2942,18.2942,52300.0
2008-10-01 12:55:00,33.13,33.17,33.13,33.16,33300.0,18.2942,18.3163,18.2942,18.3108,33300.0
2008-10-01 13:00:00,33.16,33.17,33.06,33.07,34600.0,18.3108,18.3163,18.2555,18.2611,34600.0
2008-10-01 13:05:00,33.07,33.1,33.05,33.1,29100.0,18.2611,18.2776,18.25,18.2776,29100.0
2008-10-01 13:10:00,33.1,33.12,33.05,33.05,40700.0,18.2776,18.2887,18.25,18.25,40700.0
2008-10-01 13:15:00,33.07,33.09,33.06,33.06,20300.0,18.2611,18.2721,18.2555,18.2555,20300.0
2008-10-01 13:20:00,33.05,33.08,33.04,33.07,17200.0,18.25,18.2666,18.2445,18.2611,17200.0
2008-10-01 13:25:00,33.08,33.1,33.04,33.09,54100.0,18.2666,18.2776,18.2445,18.2721,54100.0
2008-10-01 13:30:00,33.09,33.1,32.91,32.97,65400.0,18.2721,18.2776,18.1727,18.2058,65400.0
2008-10-01 13:35:00,32.97,33.01,32.96,33.0,28800.0,18.2058,18.2279,18.2003,18.2224,28800.0
2008-10-01 13:40:00,33.02,33.16,32.89,33.09,201000.0,18.2335,18.3108,18.1617,18.2721,201000.0
2008-10-01 13:45:00,33.16,33.2,33.03,33.06,197800.0,18.3108,18.3329,18.239,18.2555,197800.0
2008-10-01 13:50:00,33.06,33.24,33.04,33.12,154900.0,18.2555,18.3549,18.2445,18.2887,154900.0
2008-10-01 13:55:00,33.12,33.18,33.09,33.11,92300.0,18.2887,18.3218,18.2721,18.2832,92300.0
2008-10-01 14:00:00,33.1,33.12,33.0,33.08,81200.0,18.2776,18.2887,18.2224,18.2666,81200.0
2008-10-01 14:05:00,33.07,33.2,33.06,33.16,87400.0,18.2611,18.3329,18.2555,18.3108,87400.0
2008-10-01 14:10:00,33.17,33.21,33.13,33.18,63400.0,18.3163,18.3384,18.2942,18.3218,63400.0
2008-10-01 14:15:00,33.17,33.27,33.17,33.24,113400.0,18.3163,18.3715,18.3163,18.3549,113400.0
2008-10-01 14:20:00,33.23,33.28,33.19,33.24,176500.0,18.3494,18.377,18.3273,18.3549,176500.0
2008-10-01 14:25:00,33.23,33.29,33.2,33.28,121000.0,18.3494,18.3826,18.3329,18.377,121000.0
2008-10-01 14:30:00,33.28,33.28,33.14,33.14,86400.0,18.377,18.377,18.2997,18.2997,86400.0
2008-10-01 14:35:00,33.14,33.24,33.12,33.24,63700.0,18.2997,18.3549,18.2887,18.3549,63700.0
2008-10-01 14:40:00,33.25,33.32,33.22,33.3,221500.0,18.3605,18.3991,18.3439,18.3881,221500.0
2008-10-01 14:45:00,33.31,33.39,33.28,33.36,116200.0,18.3936,18.4378,18.377,18.4212,116200.0
2008-10-01 14:50:00,33.35,33.41,33.32,33.35,77700.0,18.4157,18.4488,18.3991,18.4157,77700.0
2008-10-01 14:55:00,33.35,33.36,33.21,33.27,96100.0,18.4157,18.4212,18.3384,18.3715,96100.0
2008-10-01 15:00:00,33.26,33.28,33.23,33.26,60200.0,18.366,18.377,18.3494,18.366,60200.0
2008-10-01 15:05:00,33.24,33.32,33.24,33.29,63800.0,18.3549,18.3991,18.3549,18.3826,63800.0
2008-10-01 15:10:00,33.29,33.37,33.23,33.24,87200.0,18.3826,18.4267,18.3494,18.3549,87200.0
2008-10-01 15:15:00,33.25,33.25,33.16,33.19,307500.0,18.3605,18.3605,18.3108,18.3273,307500.0
2008-10-01 15:20:00,33.19,33.27,33.16,33.27,72200.0,18.3273,18.3715,18.3108,18.3715,72200.0
2008-10-01 15:25:00,33.26,33.31,33.23,33.3,42600.0,18.366,18.3936,18.3494,18.3881,42600.0
2008-10-01 15:30:00,33.31,33.34,33.29,33.3,52600.0,18.3936,18.4102,18.3826,18.3881,52600.0
2008-10-01 15:35:00,33.3,33.33,33.19,33.21,72700.0,18.3881,18.4046,18.3273,18.3384,72700.0
2008-10-01 15:40:00,33.21,33.26,33.2,33.23,91600.0,18.3384,18.366,18.3329,18.3494,91600.0
2008-10-01 15:45:00,33.23,33.25,33.19,33.19,101000.0,18.3494,18.3605,18.3273,18.3273,101000.0
2008-10-01 15:50:00,33.2,33.26,33.18,33.26,88000.0,18.3329,18.366,18.3218,18.366,88000.0
2008-10-01 15:55:00,33.25,33.27,33.21,33.25,217700.0,18.3605,18.3715,18.3384,18.3605,217700.0
2008-10-02 09:30:00,32.8,33.36,32.8,33.23,44000.0,18.112,18.4212,18.112,18.3494,44000.0
2008-10-02 09:35:00,33.2,33.24,33.08,33.17,28600.0,18.3329,18.3549,18.2666,18.3163,28600.0
2008-10-02 09:40:00,33.17,33.24,33.11,33.23,43600.0,18.3163,18.3549,18.2832,18.3494,43600.0
2008-10-02 09:45:00,33.23,33.24,33.18,33.18,31500.0,18.3494,18.3549,18.3218,18.3218,31500.0
2008-10-02 09:50:00,33.17,33.18,33.0,33.06,33700.0,18.3163,18.3218,18.2224,18.2555,33700.0
2008-10-02 09:55:00,33.05,33.11,32.9,32.93,22800.0,18.25,18.2832,18.1672,18.1838,22800.0
2008-10-02 10:00:00,32.92,32.95,32.85,32.92,82200.0,18.1782,18.1948,18.1396,18.1782,82200.0
2008-10-02 10:05:00,32.91,32.91,32.83,32.87,90800.0,18.1727,18.1727,18.1285,18.1506,90800.0
2008-10-02 10:10:00,32.89,32.99,32.88,32.99,44900.0,18.1617,18.2169,18.1562,18.2169,44900.0
2008-10-02 10:15:00,32.98,32.99,32.95,32.97,36100.0,18.2114,18.2169,18.1948,18.2058,36100.0
2008-10-02 10:20:00,32.96,32.97,32.79,32.8,24000.0,18.2003,18.2058,18.1065,18.112,24000.0
2008-10-02 10:25:00,32.82,32.85,32.81,32.82,25700.0,18.123,18.1396,18.1175,18.123,25700.0
2008-10-02 10:30:00,32.83,32.83,32.69,32.76,44500.0,18.1285,18.1285,18.0512,18.0899,44500.0
2008-10-02 10:35:00,32.77,32.77,32.68,32.7,63300.0,18.0954,18.0954,18.0457,18.0568,63300.0
2008-10-02 10:40:00,32.7,32.7,32.62,32.63,166100.0,18.0568,18.0568,18.0126,18.0181,166100.0
2008-10-02 10:45:00,32.63,32.65,32.55,32.6,71600.0,18.0181,18.0291,17.9739,18.0015,71600.0
2008-10-02 10:50:00,32.59,32.67,32.59,32.65,31100.0,17.996,18.0402,17.996,18.0291,31100.0
2008-10-02 10:55:00,32.65,32.68,32.58,32.59,28900.0,18.0291,18.0457,17.9905,17.996,28900.0
2008-10-02 11:00:00,32.59,32.62,32.56,32.58,32500.0,17.996,18.0126,17.9795,17.9905,32500.0
2008-10-02 11:05:00,32.56,32.56,32.27,32.31,69700.0,17.9795,17.9795,17.8193,17.8414,69700.0
2008-10-02 11:10:00,32.29,32.38,32.25,32.38,46700.0,17.8304,17.8801,17.8083,17.8801,46700.0
2008-10-02 11:15:00,32.39,32.49,32.34,32.49,44700.0,17.8856,17.9408,17.858,17.9408,44700.0
2008-10-02 11:20:00,32.48,32.57,32.48,32.57,55800.0,17.9353,17.985,17.9353,17.985,55800.0
2008-10-02 11:25:00,32.57,32.62,32.57,32.58,27100.0,17.985,18.0126,17.985,17.9905,27100.0
2008-10-02 11:30:00,32.6,32.6,32.47,32.49,26400.0,18.0015,18.0015,17.9298,17.9408,26400.0
2008-10-02 11:35:00,32.49,32.62,32.49,32.62,45900.0,17.9408,18.0126,17.9408,18.0126,45900.0
2008-10-02 11:40:00,32.62,32.69,32.61,32.68,20300.0,18.0126,18.0512,18.0071,18.0457,20300.0
2008-10-02 11:45:00,32.67,32.68,32.65,32.65,31400.0,18.0402,18.0457,18.0291,18.0291,31400.0
2008-10-02 11:50:00,32.65,32.69,32.65,32.68,88200.0,18.0291,18.0512,18.0291,18.0457,88200.0
2008-10-02 11:55:00,32.69,32.76,32.67,32.72,136000.0,18.0512,18.0899,18.0402,18.0678,136000.0
2008-10-02 12:00:00,32.72,32.75,32.69,32.69,34700.0,18.0678,18.0844,18.0512,18.0512,34700.0
2008-10-02 12:05:00,32.69,32.7,32.65,32.65,46700.0,18.0512,18.0568,18.0291,18.0291,46700.0
2008-10-02 12:10:00,32.65,32.67,32.62,32.65,16300.0,18.0291,18.0402,18.0126,18.0291,16300.0
2008-10-02 12:15:00,32.64,32.69,32.64,32.68,38900.0,18.0236,18.0512,18.0236,18.0457,38900.0
2008-10-02 12:20:00,32.67,32.7,32.66,32.69,25600.0,18.0402,18.0568,18.0347,18.0512,25600.0
2008-10-02 12:25:00,32.67,32.69,32.61,32.62,28000.0,18.0402,18.0512,18.0071,18.0126,28000.0
2008-10-02 12:30:00,32.62,32.64,32.55,32.55,82600.0,18.0126,18.0236,17.9739,17.9739,82600.0
2008-10-02 12:35:00,32.54,32.55,32.5,32.52,60500.0,17.9684,17.9739,17.9463,17.9574,60500.0
2008-10-02 12:40:00,32.52,32.56,32.5,32.51,32600.0,17.9574,17.9795,17.9463,17.9518,32600.0
2008-10-02 12:45:00,32.52,32.53,32.5,32.53,14100.0,17.9574,17.9629,17.9463,17.9629,14100.0
2008-10-02 12:50:00,32.53,32.58,32.5,32.54,39800.0,17.9629,17.9905,17.9463,17.9684,39800.0
2008-10-02 12:55:00,32.54,32.6,32.54,32.54,75500.0,17.9684,18.0015,17.9684,17.9684,75500.0
2008-10-02 13:00:00,32.54,32.55,32.51,32.51,9800.0,17.9684,17.9739,17.9518,17.9518,9800.0
2008-10-02 13:05:00,32.51,32.52,32.41,32.43,31000.0,17.9518,17.9574,17.8966,17.9077,31000.0
2008-10-02 13:10:00,32.44,32.46,32.35,32.4,28900.0,17.9132,17.9242,17.8635,17.8911,28900.0
2008-10-02 13:15:00,32.4,32.49,32.39,32.48,22800.0,17.8911,17.9408,17.8856,17.9353,22800.0
2008-10-02 13:20:00,32.47,32.5,32.46,32.48,18800.0,17.9298,17.9463,17.9242,17.9353,18800.0
2008-10-02 13:25:00,32.48,32.56,32.47,32.56,23500.0,17.9353,17.9795,17.9298,17.9795,23500.0
2008-10-02 13:30:00,32.61,32.62,32.59,32.61,24300.0,18.0071,18.0126,17.996,18.0071,24300.0
2008-10-02 13:35:00,32.59,32.61,32.51,32.52,66700.0,17.996,18.0071,17.9518,17.9574,66700.0
2008-10-02 13:40:00,32.51,32.68,32.49,32.68,57700.0,17.9518,18.0457,17.9408,18.0457,57700.0
2008-10-02 13:45:00,32.69,32.77,32.65,32.7,98200.0,18.0512,18.0954,18.0291,18.0568,98200.0
2008-10-02 13:50:00,32.69,32.71,32.45,32.54,132500.0,18.0512,18.0623,17.9187,17.9684,132500.0
2008-10-02 13:55:00,32.54,32.63,32.52,32.63,57000.0,17.9684,18.0181,17.9574,18.0181,57000.0
2008-10-02 14:00:00,32.62,32.75,32.61,32.67,71300.0,18.0126,18.0844,18.0071,18.0402,71300.0
2008-10-02 14:05:00,32.69,32.71,32.63,32.67,60500.0,18.0512,18.0623,18.0181,18.0402,60500.0
2008-10-02 14:10:00,32.67,32.75,32.67,32.69,39500.0,18.0402,18.0844,18.0402,18.0512,39500.0
2008-10-02 14:15:00,32.69,32.69,32.6,32.62,50000.0,18.0512,18.0512,18.0015,18.0126,50000.0
2008-10-02 14:20:00,32.62,32.63,32.52,32.52,38000.0,18.0126,18.0181,17.9574,17.9574,38000.0
2008-10-02 14:25:00,32.52,32.55,32.48,32.48,82100.0,17.9574,17.9739,17.9353,17.9353,82100.0
2008-10-02 14:30:00,32.49,32.53,32.41,32.42,82900.0,17.9408,17.9629,17.8966,17.9021,82900.0
2008-10-02 14:35:00,32.42,32.42,32.33,32.41,167500.0,17.9021,17.9021,17.8524,17.8966,167500.0
2008-10-02 14:40:00,32.41,32.45,32.38,32.38,60800.0,17.8966,17.9187,17.8801,17.8801,60800.0
2008-10-02 14:45:00,32.39,32.55,32.39,32.55,109100.0,17.8856,17.9739,17.8856,17.9739,109100.0
2008-10-02 14:50:00,32.55,32.55,32.46,32.46,38700.0,17.9739,17.9739,17.9242,17.9242,38700.0
2008-10-02 14:55:00,32.46,32.63,32.46,32.63,88400.0,17.9242,18.0181,17.9242,18.0181,88400.0
2008-10-02 15:00:00,32.63,32.65,32.53,32.55,87000.0,18.0181,18.0291,17.9629,17.9739,87000.0
2008-10-02 15:05:00,32.56,32.6,32.53,32.53,48000.0,17.9795,18.0015,17.9629,17.9629,48000.0
2008-10-02 15:10:00,32.54,32.54,32.52,32.53,40700.0,17.9684,17.9684,17.9574,17.9629,40700.0
2008-10-02 15:15:00,32.53,32.53,32.42,32.43,117900.0,17.9629,17.9629,17.9021,17.9077,117900.0
2008-10-02 15:20:00,32.45,32.51,32.42,32.51,94700.0,17.9187,17.9518,17.9021,17.9518,94700.0
2008-10-02 15:25:00,32.51,32.52,32.36,32.4,71100.0,17.9518,17.9574,17.869,17.8911,71100.0
2008-10-02 15:30:00,32.41,32.54,32.39,32.49,163600.0,17.8966,17.9684,17.8856,17.9408,163600.0
2008-10-02 15:35:00,32.5,32.5,32.28,32.28,96100.0,17.9463,17.9463,17.8248,17.8248,96100.0
2008-10-02 15:40:00,32.27,32.32,32.23,32.26,200500.0,17.8193,17.8469,17.7972,17.8138,200500.0
2008-10-02 15:45:00,32.27,32.27,32.2,32.23,68100.0,17.8193,17.8193,17.7807,17.7972,68100.0
2008-10-02 15:50:00,32.23,32.39,32.23,32.36,76800.0,17.7972,17.8856,17.7972,17.869,76800.0
2008-10-02 15:55:00,32.36,32.44,32.33,32.37,299100.0,17.869,17.9132,17.8524,17.8745,299100.0
2008-10-03 09:30:00,32.78,32.89,32.7,32.81,50300.0,18.1009,18.1617,18.0568,18.1175,50300.0
2008-10-03 09:35:00,32.82,32.82,32.52,32.52,28700.0,18.123,18.123,17.9574,17.9574,28700.0
2008-10-03 09:40:00,32.53,32.73,32.52,32.6,88700.0,17.9629,18.0733,17.9574,18.0015,88700.0
2008-10-03 09:45:00,32.6,32.73,32.58,32.64,130300.0,18.0015,18.0733,17.9905,18.0236,130300.0
2008-10-03 09:50:00,32.63,32.71,32.61,32.63,89700.0,18.0181,18.0623,18.0071,18.0181,89700.0
2008-10-03 09:55:00,32.63,32.73,32.61,32.73,61100.0,18.0181,18.0733,18.0071,18.0733,61100.0
2008-10-03 10:00:00,32.75,32.79,32.67,32.7,29500.0,18.0844,18.1065,18.0402,18.0568,29500.0
2008-10-03 10:05:00,32.69,32.71,32.64,32.7,22300.0,18.0512,18.0623,18.0236,18.0568,22300.0
2008-10-03 10:10:00,32.71,32.75,32.64,32.75,34500.0,18.0623,18.0844,18.0236,18.0844,34500.0
2008-10-03 10:15:00,32.75,32.82,32.75,32.8,81600.0,18.0844,18.123,18.0844,18.112,81600.0
2008-10-03 10:20:00,32.8,32.95,32.79,32.83,107900.0,18.112,18.1948,18.1065,18.1285,107900.0
2008-10-03 10:25:00,32.88,32.96,32.88,32.95,55500.0,18.1562,18.2003,18.1562,18.1948,55500.0
2008-10-03 10:30:00,32.95,32.98,32.91,32.98,94500.0,18.1948,18.2114,18.1727,18.2114,94500.0
2008-10-03 10:35:00,32.98,32.99,32.9,32.95,160200.0,18.2114,18.2169,18.1672,18.1948,160200.0
2008-10-03 10:40:00,32.95,32.98,32.91,32.93,230600.0,18.1948,18.2114,18.1727,18.1838,230600.0
2008-10-03 10:45:00,32.94,32.98,32.94,32.96,99400.0,18.1893,18.2114,18.1893,18.2003,99400.0
2008-10-03 10:50:00,32.95,33.0,32.94,32.99,46600.0,18.1948,18.2224,18.1893,18.2169,46600.0
2008-10-03 10:55:00,33.0,33.02,32.99,33.01,84900.0,18.2224,18.2335,18.2169,18.2279,84900.0
2008-10-03 11:00:00,33.02,33.08,33.02,33.04,87500.0,18.2335,18.2666,18.2335,18.2445,87500.0
2008-10-03 11:05:00,33.03,33.06,33.01,33.06,35900.0,18.239,18.2555,18.2279,18.2555,35900.0
2008-10-03 11:10:00,33.06,33.13,33.04,33.07,210000.0,18.2555,18.2942,18.2445,18.2611,210000.0
2008-10-03 11:15:00,33.06,33.13,33.06,33.06,72200.0,18.2555,18.2942,18.2555,18.2555,72200.0
2008-10-03 11:20:00,33.05,33.05,33.0,33.01,29500.0,18.25,18.25,18.2224,18.2279,29500.0
2008-10-03 11:25:00,33.01,33.01,32.91,32.91,25200.0,18.2279,18.2279,18.1727,18.1727,25200.0
2008-10-03 11:30:00,32.92,32.95,32.92,32.95,25600.0,18.1782,18.1948,18.1782,18.1948,25600.0
2008-10-03 11:35:00,32.96,32.97,32.95,32.95,22200.0,18.2003,18.2058,18.1948,18.1948,22200.0
2008-10-03 11:40:00,32.96,32.99,32.93,32.95,28100.0,18.2003,18.2169,18.1838,18.1948,28100.0
2008-10-03 11:45:00,32.94,32.95,32.84,32.85,14500.0,18.1893,18.1948,18.1341,18.1396,14500.0
2008-10-03 11:50:00,32.84,32.84,32.75,32.76,31700.0,18.1341,18.1341,18.0844,18.0899,31700.0
2008-10-03 11:55:00,32.76,32.87,32.76,32.85,36200.0,18.0899,18.1506,18.0899,18.1396,36200.0
2008-10-03 12:00:00,32.85,32.89,32.83,32.88,56300.0,18.1396,18.1617,18.1285,18.1562,56300.0
2008-10-03 12:05:00,32.88,32.88,32.83,32.87,57000.0,18.1562,18.1562,18.1285,18.1506,57000.0
2008-10-03 12:10:00,32.88,32.9,32.88,32.89,19600.0,18.1562,18.1672,18.1562,18.1617,19600.0
2008-10-03 12:15:00,32.9,32.92,32.84,32.88,32800.0,18.1672,18.1782,18.1341,18.1562,32800.0
2008-10-03 12:20:00,32.87,32.87,32.77,32.8,24500.0,18.1506,18.1506,18.0954,18.112,24500.0
2008-10-03 12:25:00,32.82,32.9,32.8,32.9,40800.0,18.123,18.1672,18.112,18.1672,40800.0
2008-10-03 12:30:00,32.91,32.96,32.91,32.96,57700.0,18.1727,18.2003,18.1727,18.2003,57700.0
2008-10-03 12:35:00,32.97,33.06,32.95,33.06,145200.0,18.2058,18.2555,18.1948,18.2555,145200.0
2008-10-03 12:40:00,33.05,33.1,33.04,33.05,32100.0,18.25,18.2776,18.2445,18.25,32100.0
2008-10-03 12:45:00,33.03,33.04,32.95,33.03,40300.0,18.239,18.2445,18.1948,18.239,40300.0
2008-10-03 12:50:00,33.03,33.09,33.0,33.06,77200.0,18.239,18.2721,18.2224,18.2555,77200.0
2008-10-03 12:55:00,33.07,33.15,33.05,33.1,73700.0,18.2611,18.3052,18.25,18.2776,73700.0
2008-10-03 13:00:00,33.11,33.12,33.01,33.11,106000.0,18.2832,18.2887,18.2279,18.2832,106000.0
2008-10-03 13:05:00,33.11,33.28,33.08,33.2,158300.0,18.2832,18.377,18.2666,18.3329,158300.0
2008-10-03 13:10:00,33.21,33.21,33.03,33.16,141700.0,18.3384,18.3384,18.239,18.3108,141700.0
2008-10-03 13:15:00,33.15,33.18,33.01,33.12,105200.0,18.3052,18.3218,18.2279,18.2887,105200.0
2008-10-03 13:20:00,33.12,33.18,32.87,32.93,274700.0,18.2887,18.3218,18.1506,18.1838,274700.0
2008-10-03 13:25:00,32.92,33.0,32.77,32.95,143600.0,18.1782,18.2224,18.0954,18.1948,143600.0
2008-10-03 13:30:00,32.94,32.98,32.66,32.68,95000.0,18.1893,18.2114,18.0347,18.0457,95000.0
2008-10-03 13:35:00,32.7,32.85,32.67,32.84,232300.0,18.0568,18.1396,18.0402,18.1341,232300.0
2008-10-03 13:40:00,32.84,32.88,32.6,32.6,170300.0,18.1341,18.1562,18.0015,18.0015,170300.0
2008-10-03 13:45:00,32.62,32.8,32.61,32.79,122800.0,18.0126,18.112,18.0071,18.1065,122800.0
2008-10-03 13:50:00,32.79,32.92,32.68,32.68,183200.0,18.1065,18.1782,18.0457,18.0457,183200.0
2008-10-03 13:55:00,32.67,32.81,32.66,32.81,127800.0,18.0402,18.1175,18.0347,18.1175,127800.0
2008-10-03 14:00:00,32.81,32.81,32.6,32.68,187400.0,18.1175,18.1175,18.0015,18.0457,187400.0
2008-10-03 14:05:00,32.68,32.82,32.67,32.79,123000.0,18.0457,18.123,18.0402,18.1065,123000.0
2008-10-03 14:10:00,32.79,32.89,32.76,32.81,96700.0,18.1065,18.1617,18.0899,18.1175,96700.0
2008-10-03 14:15:00,32.82,32.84,32.71,32.75,81500.0,18.123,18.1341,18.0623,18.0844,81500.0
2008-10-03 14:20:00,32.76,32.77,32.65,32.71,83900.0,18.0899,18.0954,18.0291,18.0623,83900.0
2008-10-03 14:25:00,32.71,32.71,32.46,32.51,121200.0,18.0623,18.0623,17.9242,17.9518,121200.0
2008-10-03 14:30:00,32.52,32.57,32.37,32.39,88100.0,17.9574,17.985,17.8745,17.8856,88100.0
2008-10-03 14:35:00,32.4,32.44,32.38,32.4,300300.0,17.8911,17.9132,17.8801,17.8911,300300.0
2008-10-03 14:40:00,32.41,32.44,32.33,32.36,124100.0,17.8966,17.9132,17.8524,17.869,124100.0
2008-10-03 14:45:00,32.34,32.37,32.18,32.28,148000.0,17.858,17.8745,17.7696,17.8248,148000.0
2008-10-03 14:50:00,32.29,32.43,32.26,32.4,88400.0,17.8304,17.9077,17.8138,17.8911,88400.0
2008-10-03 14:55:00,32.41,32.55,32.34,32.53,111200.0,17.8966,17.9739,17.858,17.9629,111200.0
2008-10-03 15:00:00,32.52,32.64,32.51,32.61,140700.0,17.9574,18.0236,17.9518,18.0071,140700.0
2008-10-03 15:05:00,32.59,32.6,32.46,32.49,178600.0,17.996,18.0015,17.9242,17.9408,178600.0
2008-10-03 15:10:00,32.49,32.49,32.4,32.48,98900.0,17.9408,17.9408,17.8911,17.9353,98900.0
2008-10-03 15:15:00,32.49,32.53,32.4,32.42,74700.0,17.9408,17.9629,17.8911,17.9021,74700.0
2008-10-03 15:20:00,32.42,32.42,32.31,32.32,100000.0,17.9021,17.9021,17.8414,17.8469,100000.0
2008-10-03 15:25:00,32.29,32.31,32.22,32.29,124800.0,17.8304,17.8414,17.7917,17.8304,124800.0
2008-10-03 15:30:00,32.28,32.43,32.28,32.34,155200.0,17.8248,17.9077,17.8248,17.858,155200.0
2008-10-03 15:35:00,32.33,32.37,32.26,32.28,130000.0,17.8524,17.8745,17.8138,17.8248,130000.0
2008-10-03 15:40:00,32.28,32.28,32.04,32.05,174100.0,17.8248,17.8248,17.6923,17.6978,174100.0
2008-10-03 15:45:00,32.07,32.08,31.98,32.03,185300.0,17.7089,17.7144,17.6592,17.6868,185300.0
2008-10-03 15:50:00,32.04,32.1,32.0,32.09,195200.0,17.6923,17.7254,17.6702,17.7199,195200.0
2008-10-03 15:55:00,32.08,32.17,32.08,32.13,246400.0,17.7144,17.7641,17.7144,17.742,246400.0
2008-10-06 09:30:00,31.28,32.3,31.28,32.26,551000.0,17.2726,17.8359,17.2726,17.8138,551000.0
2008-10-06 09:35:00,32.24,32.24,31.84,31.9,153000.0,17.8027,17.8027,17.5819,17.615,153000.0
2008-10-06 09:40:00,31.9,31.92,31.71,31.79,129100.0,17.615,17.626,17.5101,17.5543,129100.0
2008-10-06 09:45:00,31.78,31.87,31.74,31.77,120900.0,17.5487,17.5984,17.5267,17.5432,120900.0
2008-10-06 09:50:00,31.77,31.8,31.64,31.67,67100.0,17.5432,17.5598,17.4714,17.488,67100.0
2008-10-06 09:55:00,31.67,31.71,31.44,31.5,94900.0,17.488,17.5101,17.361,17.3941,94900.0
2008-10-06 10:00:00,31.5,31.51,31.32,31.33,113000.0,17.3941,17.3996,17.2947,17.3003,113000.0
2008-10-06 10:05:00,31.33,31.43,31.25,31.29,132500.0,17.3003,17.3555,17.2561,17.2782,132500.0
2008-10-06 10:10:00,31.28,31.3,31.14,31.17,213100.0,17.2726,17.2837,17.1953,17.2119,213100.0
2008-10-06 10:15:00,31.15,31.24,31.04,31.11,161700.0,17.2009,17.2506,17.1401,17.1788,161700.0
2008-10-06 10:20:00,31.12,31.15,31.05,31.06,132000.0,17.1843,17.2009,17.1456,17.1512,132000.0
2008-10-06 10:25:00,31.06,31.1,30.93,31.05,90300.0,17.1512,17.1732,17.0794,17.1456,90300.0
2008-10-06 10:30:00,31.05,31.09,30.9,30.94,101400.0,17.1456,17.1677,17.0628,17.0849,101400.0
2008-10-06 10:35:00,30.94,30.95,30.58,30.58,84200.0,17.0849,17.0904,16.8861,16.8861,84200.0
2008-10-06 10:40:00,30.57,30.67,30.21,30.29,173800.0,16.8806,16.9358,16.6818,16.726,173800.0
2008-10-06 10:45:00,30.31,30.69,30.31,30.61,96100.0,16.737,16.9468,16.737,16.9027,96100.0
2008-10-06 10:50:00,30.61,30.74,30.42,30.63,141200.0,16.9027,16.9745,16.7978,16.9137,141200.0
2008-10-06 10:55:00,30.62,30.9,30.61,30.88,77100.0,16.9082,17.0628,16.9027,17.0518,77100.0
2008-10-06 11:00:00,30.89,30.91,30.71,30.87,124100.0,17.0573,17.0683,16.9579,17.0462,124100.0
2008-10-06 11:05:00,30.87,30.95,30.72,30.94,99200.0,17.0462,17.0904,16.9634,17.0849,99200.0
2008-10-06 11:10:00,30.95,31.03,30.87,30.9,146500.0,17.0904,17.1346,17.0462,17.0628,146500.0
2008-10-06 11:15:00,30.9,30.98,30.83,30.97,103900.0,17.0628,17.107,17.0242,17.1015,103900.0
2008-10-06 11:20:00,30.96,31.03,30.85,30.97,100900.0,17.0959,17.1346,17.0352,17.1015,100900.0
2008-10-06 11:25:00,30.98,31.13,30.96,30.99,112400.0,17.107,17.1898,17.0959,17.1125,112400.0
2008-10-06 11:30:00,30.98,30.99,30.76,30.84,64900.0,17.107,17.1125,16.9855,17.0297,64900.0
2008-10-06 11:35:00,30.83,30.84,30.72,30.79,50400.0,17.0242,17.0297,16.9634,17.0021,50400.0
2008-10-06 11:40:00,30.77,30.77,30.66,30.68,46300.0,16.991,16.991,16.9303,16.9413,46300.0
2008-10-06 11:45:00,30.68,30.83,30.57,30.57,66900.0,16.9413,17.0242,16.8806,16.8806,66900.0
2008-10-06 11:50:00,30.57,30.57,30.49,30.52,48000.0,16.8806,16.8806,16.8364,16.853,48000.0
2008-10-06 11:55:00,30.52,30.62,30.52,30.57,44700.0,16.853,16.9082,16.853,16.8806,44700.0
2008-10-06 12:00:00,30.58,30.79,30.58,30.65,57000.0,16.8861,17.0021,16.8861,16.9248,57000.0
2008-10-06 12:05:00,30.65,30.68,30.5,30.5,33500.0,16.9248,16.9413,16.8419,16.8419,33500.0
2008-10-06 12:10:00,30.49,30.51,30.46,30.51,39900.0,16.8364,16.8475,16.8198,16.8475,39900.0
2008-10-06 12:15:00,30.52,30.52,30.41,30.51,45700.0,16.853,16.853,16.7922,16.8475,45700.0
2008-10-06 12:20:00,30.51,30.51,30.45,30.49,115100.0,16.8475,16.8475,16.8143,16.8364,115100.0
2008-10-06 12:25:00,30.5,30.5,30.38,30.41,136500.0,16.8419,16.8419,16.7757,16.7922,136500.0
2008-10-06 12:30:00,30.39,30.42,30.35,30.4,44500.0,16.7812,16.7978,16.7591,16.7867,44500.0
2008-10-06 12:35:00,30.4,30.43,30.28,30.28,67300.0,16.7867,16.8033,16.7204,16.7204,67300.0
2008-10-06 12:40:00,30.28,30.39,30.28,30.39,59100.0,16.7204,16.7812,16.7204,16.7812,59100.0
2008-10-06 12:45:00,30.38,30.39,30.25,30.39,198500.0,16.7757,16.7812,16.7039,16.7812,198500.0
2008-10-06 12:50:00,30.39,30.4,30.34,30.34,46300.0,16.7812,16.7867,16.7536,16.7536,46300.0
2008-10-06 12:55:00,30.34,30.35,30.26,30.29,51600.0,16.7536,16.7591,16.7094,16.726,51600.0
2008-10-06 13:00:00,30.28,30.43,30.2,30.41,92400.0,16.7204,16.8033,16.6763,16.7922,92400.0
2008-10-06 13:05:00,30.43,30.48,30.33,30.34,94400.0,16.8033,16.8309,16.7481,16.7536,94400.0
2008-10-06 13:10:00,30.34,30.38,30.27,30.29,75400.0,16.7536,16.7757,16.7149,16.726,75400.0
2008-10-06 13:15:00,30.28,30.41,30.26,30.4,107700.0,16.7204,16.7922,16.7094,16.7867,107700.0
2008-10-06 13:20:00,30.4,30.56,30.38,30.53,125600.0,16.7867,16.8751,16.7757,16.8585,125600.0
2008-10-06 13:25:00,30.52,30.53,30.4,30.43,30000.0,16.853,16.8585,16.7867,16.8033,30000.0
2008-10-06 13:30:00,30.44,30.44,30.34,30.35,66700.0,16.8088,16.8088,16.7536,16.7591,66700.0
2008-10-06 13:35:00,30.36,30.37,30.3,30.35,49300.0,16.7646,16.7701,16.7315,16.7591,49300.0
2008-10-06 13:40:00,30.35,30.47,30.3,30.38,97700.0,16.7591,16.8254,16.7315,16.7757,97700.0
2008-10-06 13:45:00,30.38,30.4,30.19,30.22,177200.0,16.7757,16.7867,16.6707,16.6873,177200.0
2008-10-06 13:50:00,30.23,30.36,30.21,30.32,118400.0,16.6928,16.7646,16.6818,16.7425,118400.0
2008-10-06 13:55:00,30.32,30.37,30.29,30.32,71000.0,16.7425,16.7701,16.726,16.7425,71000.0
2008-10-06 14:00:00,30.31,30.31,30.11,30.11,107400.0,16.737,16.737,16.6266,16.6266,107400.0
2008-10-06 14:05:00,30.1,30.2,30.07,30.12,113700.0,16.6211,16.6763,16.6045,16.6321,113700.0
2008-10-06 14:10:00,30.13,30.25,30.1,30.14,301500.0,16.6376,16.7039,16.6211,16.6431,301500.0
2008-10-06 14:15:00,30.14,30.2,30.03,30.03,176400.0,16.6431,16.6763,16.5824,16.5824,176400.0
2008-10-06 14:20:00,30.02,30.02,29.74,29.77,164500.0,16.5769,16.5769,16.4223,16.4388,164500.0
2008-10-06 14:25:00,29.75,29.81,29.66,29.75,128500.0,16.4278,16.4609,16.3781,16.4278,128500.0
2008-10-06 14:30:00,29.76,29.76,29.55,29.73,103600.0,16.4333,16.4333,16.3173,16.4167,103600.0
2008-10-06 14:35:00,29.75,29.9,29.72,29.72,153800.0,16.4278,16.5106,16.4112,16.4112,153800.0
2008-10-06 14:40:00,29.71,29.75,29.56,29.57,177700.0,16.4057,16.4278,16.3229,16.3284,177700.0
2008-10-06 14:45:00,29.56,29.67,29.5,29.62,146300.0,16.3229,16.3836,16.2897,16.356,146300.0
2008-10-06 14:50:00,29.61,29.81,29.57,29.78,105700.0,16.3505,16.4609,16.3284,16.4443,105700.0
2008-10-06 14:55:00,29.78,29.92,29.72,29.83,108100.0,16.4443,16.5217,16.4112,16.472,108100.0
2008-10-06 15:00:00,29.82,29.82,29.64,29.76,86600.0,16.4664,16.4664,16.367,16.4333,86600.0
2008-10-06 15:05:00,29.76,29.96,29.75,29.91,128600.0,16.4333,16.5437,16.4278,16.5161,128600.0
2008-10-06 15:10:00,29.91,30.09,29.84,30.07,101600.0,16.5161,16.6155,16.4775,16.6045,101600.0
2008-10-06 15:15:00,30.08,30.21,29.89,30.2,195700.0,16.61,16.6818,16.5051,16.6763,195700.0
2008-10-06 15:20:00,30.21,30.38,30.12,30.13,126000.0,16.6818,16.7757,16.6321,16.6376,126000.0
2008-10-06 15:25:00,30.09,30.43,30.06,30.34,159500.0,16.6155,16.8033,16.599,16.7536,159500.0
2008-10-06 15:30:00,30.32,30.4,30.24,30.27,91200.0,16.7425,16.7867,16.6984,16.7149,91200.0
2008-10-06 15:35:00,30.27,30.3,30.07,30.08,113500.0,16.7149,16.7315,16.6045,16.61,113500.0
2008-10-06 15:40:00,30.09,30.29,29.9,30.23,84800.0,16.6155,16.726,16.5106,16.6928,84800.0
2008-10-06 15:45:00,30.24,30.44,30.13,30.3,205700.0,16.6984,16.8088,16.6376,16.7315,205700.0
2008-10-06 15:50:00,30.28,30.54,30.22,30.54,109800.0,16.7204,16.864,16.6873,16.864,109800.0
2008-10-06 15:55:00,30.56,30.61,30.45,30.45,479800.0,16.8751,16.9027,16.8143,16.8143,479800.0
2008-10-07 09:30:00,30.52,30.87,30.37,30.41,159200.0,16.853,17.0462,16.7701,16.7922,159200.0
2008-10-07 09:35:00,30.34,30.73,30.34,30.69,150400.0,16.7536,16.9689,16.7536,16.9468,150400.0
2008-10-07 09:40:00,30.7,31.12,30.65,31.02,281500.0,16.9524,17.1843,16.9248,17.1291,281500.0
2008-10-07 09:45:00,31.01,31.07,30.81,31.02,166100.0,17.1235,17.1567,17.0131,17.1291,166100.0
2008-10-07 09:50:00,30.98,30.98,30.83,30.85,204300.0,17.107,17.107,17.0242,17.0352,204300.0
2008-10-07 09:55:00,30.85,30.99,30.64,30.78,152000.0,17.0352,17.1125,16.9192,16.9965,152000.0
2008-10-07 10:00:00,30.8,30.9,30.58,30.74,63700.0,17.0076,17.0628,16.8861,16.9745,63700.0
2008-10-07 10:05:00,30.75,30.75,30.55,30.6,89300.0,16.98,16.98,16.8695,16.8971,89300.0
2008-10-07 10:10:00,30.6,30.71,30.6,30.67,84400.0,16.8971,16.9579,16.8971,16.9358,84400.0
2008-10-07 10:15:00,30.68,30.7,30.56,30.6,96600.0,16.9413,16.9524,16.8751,16.8971,96600.0
2008-10-07 10:20:00,30.56,30.64,30.47,30.53,135900.0,16.8751,16.9192,16.8254,16.8585,135900.0
2008-10-07 10:25:00,30.53,30.75,30.53,30.74,163500.0,16.8585,16.98,16.8585,16.9745,163500.0
2008-10-07 10:30:00,30.73,30.77,30.63,30.68,119000.0,16.9689,16.991,16.9137,16.9413,119000.0
2008-10-07 10:35:00,30.67,30.69,30.61,30.64,220600.0,16.9358,16.9468,16.9027,16.9192,220600.0
2008-10-07 10:40:00,30.65,30.68,30.48,30.56,95600.0,16.9248,16.9413,16.8309,16.8751,95600.0
2008-10-07 10:45:00,30.56,30.68,30.55,30.59,66800.0,16.8751,16.9413,16.8695,16.8916,66800.0
2008-10-07 10:50:00,30.59,30.65,30.53,30.61,112900.0,16.8916,16.9248,16.8585,16.9027,112900.0
2008-10-07 10:55:00,30.6,30.62,30.45,30.54,99800.0,16.8971,16.9082,16.8143,16.864,99800.0
2008-10-07 11:00:00,30.53,30.62,30.51,30.56,66000.0,16.8585,16.9082,16.8475,16.8751,66000.0
2008-10-07 11:05:00,30.57,30.59,30.4,30.52,91600.0,16.8806,16.8916,16.7867,16.853,91600.0
2008-10-07 11:10:00,30.52,30.52,30.43,30.5,93400.0,16.853,16.853,16.8033,16.8419,93400.0
2008-10-07 11:15:00,30.5,30.52,30.43,30.46,50000.0,16.8419,16.853,16.8033,16.8198,50000.0
2008-10-07 11:20:00,30.46,30.46,30.28,30.36,56500.0,16.8198,16.8198,16.7204,16.7646,56500.0
2008-10-07 11:25:00,30.36,30.5,30.32,30.4,43400.0,16.7646,16.8419,16.7425,16.7867,43400.0
2008-10-07 11:30:00,30.41,30.53,30.4,30.44,88100.0,16.7922,16.8585,16.7867,16.8088,88100.0
2008-10-07 11:35:00,30.44,30.62,30.44,30.58,54600.0,16.8088,16.9082,16.8088,16.8861,54600.0
2008-10-07 11:40:00,30.6,30.68,30.55,30.68,66900.0,16.8971,16.9413,16.8695,16.9413,66900.0
2008-10-07 11:45:00,30.68,30.81,30.67,30.77,126800.0,16.9413,17.0131,16.9358,16.991,126800.0
2008-10-07 11:50:00,30.76,30.77,30.67,30.73,53700.0,16.9855,16.991,16.9358,16.9689,53700.0
2008-10-07 11:55:00,30.72,30.72,30.53,30.57,58600.0,16.9634,16.9634,16.8585,16.8806,58600.0
2008-10-07 12:00:00,30.6,30.6,30.4,30.47,124400.0,16.8971,16.8971,16.7867,16.8254,124400.0
2008-10-07 12:05:00,30.52,30.53,30.44,30.46,43300.0,16.853,16.8585,16.8088,16.8198,43300.0
2008-10-07 12:10:00,30.47,30.55,30.43,30.51,72000.0,16.8254,16.8695,16.8033,16.8475,72000.0
2008-10-07 12:15:00,30.52,30.64,30.47,30.61,92000.0,16.853,16.9192,16.8254,16.9027,92000.0
2008-10-07 12:20:00,30.61,30.69,30.51,30.52,90300.0,16.9027,16.9468,16.8475,16.853,90300.0
2008-10-07 12:25:00,30.5,30.5,30.31,30.46,156800.0,16.8419,16.8419,16.737,16.8198,156800.0
2008-10-07 12:30:00,30.47,30.51,30.42,30.42,42900.0,16.8254,16.8475,16.7978,16.7978,42900.0
2008-10-07 12:35:00,30.42,30.46,30.28,30.33,107100.0,16.7978,16.8198,16.7204,16.7481,107100.0
2008-10-07 12:40:00,30.32,30.36,30.29,30.31,50200.0,16.7425,16.7646,16.726,16.737,50200.0
2008-10-07 12:45:00,30.31,30.35,30.11,30.21,124300.0,16.737,16.7591,16.6266,16.6818,124300.0
2008-10-07 12:50:00,30.2,30.2,30.07,30.12,48300.0,16.6763,16.6763,16.6045,16.6321,48300.0
2008-10-07 12:55:00,30.12,30.24,30.11,30.19,34500.0,16.6321,16.6984,16.6266,16.6707,34500.0
2008-10-07 13:00:00,30.19,30.36,30.17,30.28,50600.0,16.6707,16.7646,16.6597,16.7204,50600.0
2008-10-07 13:05:00,30.26,30.39,30.18,30.31,93100.0,16.7094,16.7812,16.6652,16.737,93100.0
2008-10-07 13:10:00,30.31,30.4,30.29,30.3,45700.0,16.737,16.7867,16.726,16.7315,45700.0
2008-10-07 13:15:00,30.32,30.32,30.19,30.22,92900.0,16.7425,16.7425,16.6707,16.6873,92900.0
2008-10-07 13:20:00,30.19,30.25,29.94,30.02,104400.0,16.6707,16.7039,16.5327,16.5769,104400.0
2008-10-07 13:25:00,30.02,30.02,29.82,29.97,76500.0,16.5769,16.5769,16.4664,16.5493,76500.0
2008-10-07 13:30:00,29.97,30.04,29.92,30.02,115100.0,16.5493,16.5879,16.5217,16.5769,115100.0
2008-10-07 13:35:00,30.01,30.16,29.94,30.11,138300.0,16.5714,16.6542,16.5327,16.6266,138300.0
2008-10-07 13:40:00,30.1,30.12,29.9,29.91,128400.0,16.6211,16.6321,16.5106,16.5161,128400.0
2008-10-07 13:45:00,29.92,29.92,29.74,29.74,147800.0,16.5217,16.5217,16.4223,16.4223,147800.0
2008-10-07 13:50:00,29.74,29.87,29.63,29.86,166900.0,16.4223,16.494,16.3615,16.4885,166900.0
2008-10-07 13:55:00,29.87,29.91,29.67,29.68,123200.0,16.494,16.5161,16.3836,16.3891,123200.0
2008-10-07 14:00:00,29.68,29.82,29.65,29.7,222800.0,16.3891,16.4664,16.3726,16.4002,222800.0
2008-10-07 14:05:00,29.7,29.75,29.62,29.75,87400.0,16.4002,16.4278,16.356,16.4278,87400.0
2008-10-07 14:10:00,29.74,29.8,29.53,29.77,164600.0,16.4223,16.4554,16.3063,16.4388,164600.0
2008-10-07 14:15:00,29.75,29.94,29.55,29.8,166300.0,16.4278,16.5327,16.3173,16.4554,166300.0
2008-10-07 14:20:00,29.8,30.06,29.8,30.0,119700.0,16.4554,16.599,16.4554,16.5658,119700.0
2008-10-07 14:25:00,29.99,30.08,29.93,30.06,88800.0,16.5603,16.61,16.5272,16.599,88800.0
2008-10-07 14:30:00,30.05,30.3,30.04,30.18,113000.0,16.5934,16.7315,16.5879,16.6652,113000.0
2008-10-07 14:35:00,30.18,30.27,30.07,30.17,106100.0,16.6652,16.7149,16.6045,16.6597,106100.0
2008-10-07 14:40:00,30.18,30.28,30.01,30.06,84100.0,16.6652,16.7204,16.5714,16.599,84100.0
2008-10-07 14:45:00,30.02,30.21,29.96,30.1,115400.0,16.5769,16.6818,16.5437,16.6211,115400.0
2008-10-07 14:50:00,30.09,30.16,29.95,29.95,86000.0,16.6155,16.6542,16.5382,16.5382,86000.0
2008-10-07 14:55:00,29.95,29.97,29.82,29.89,95200.0,16.5382,16.5493,16.4664,16.5051,95200.0
2008-10-07 15:00:00,29.89,29.94,29.79,29.89,98700.0,16.5051,16.5327,16.4499,16.5051,98700.0
2008-10-07 15:05:00,29.9,29.9,29.76,29.87,100500.0,16.5106,16.5106,16.4333,16.494,100500.0
2008-10-07 15:10:00,29.86,30.03,29.84,29.88,72800.0,16.4885,16.5824,16.4775,16.4996,72800.0
2008-10-07 15:15:00,29.88,29.95,29.6,29.69,117400.0,16.4996,16.5382,16.345,16.3947,117400.0
2008-10-07 15:20:00,29.7,29.72,29.44,29.44,285300.0,16.4002,16.4112,16.2566,16.2566,285300.0
2008-10-07 15:25:00,29.45,29.61,29.43,29.55,91100.0,16.2621,16.3505,16.2511,16.3173,91100.0
2008-10-07 15:30:00,29.58,29.61,29.43,29.52,120200.0,16.3339,16.3505,16.2511,16.3008,120200.0
2008-10-07 15:35:00,29.52,29.61,29.43,29.46,121600.0,16.3008,16.3505,16.2511,16.2676,121600.0
2008-10-07 15:40:00,29.43,29.51,29.34,29.35,101000.0,16.2511,16.2953,16.2014,16.2069,101000.0
2008-10-07 15:45:00,29.34,29.4,29.25,29.27,152400.0,16.2014,16.2345,16.1517,16.1627,152400.0
2008-10-07 15:50:00,29.26,29.4,29.22,29.34,219000.0,16.1572,16.2345,16.1351,16.2014,219000.0
2008-10-07 15:55:00,29.33,29.37,29.25,29.3,65500.0,16.1959,16.2179,16.1517,16.1793,65500.0
2008-10-08 09:30:00,28.22,29.39,28.01,29.29,106200.0,15.5829,16.229,15.467,16.1738,106200.0
2008-10-08 09:35:00,29.27,29.27,28.71,29.09,44600.0,16.1627,16.1627,15.8535,16.0633,44600.0
2008-10-08 09:40:00,29.05,29.26,28.97,29.07,323700.0,16.0412,16.1572,15.9971,16.0523,323700.0
2008-10-08 09:45:00,29.09,29.38,29.0,29.38,216100.0,16.0633,16.2235,16.0136,16.2235,216100.0
2008-10-08 09:50:00,29.41,29.7,29.29,29.44,215000.0,16.24,16.4002,16.1738,16.2566,215000.0
2008-10-08 09:55:00,29.47,29.62,29.43,29.52,421400.0,16.2732,16.356,16.2511,16.3008,421400.0
2008-10-08 10:00:00,29.53,29.75,29.46,29.57,257600.0,16.3063,16.4278,16.2676,16.3284,257600.0
2008-10-08 10:05:00,29.55,29.79,29.48,29.61,423700.0,16.3173,16.4499,16.2787,16.3505,423700.0
2008-10-08 10:10:00,29.59,29.72,29.53,29.7,125400.0,16.3394,16.4112,16.3063,16.4002,125400.0
2008-10-08 10:15:00,29.68,29.68,29.49,29.51,91300.0,16.3891,16.3891,16.2842,16.2953,91300.0
2008-10-08 10:20:00,29.51,29.51,29.26,29.42,131700.0,16.2953,16.2953,16.1572,16.2456,131700.0
2008-10-08 10:25:00,29.43,29.46,29.09,29.18,122400.0,16.2511,16.2676,16.0633,16.113,122400.0
2008-10-08 10:30:00,29.24,29.38,29.12,29.2,150800.0,16.1462,16.2235,16.0799,16.1241,150800.0
2008-10-08 10:35:00,29.22,29.31,29.05,29.08,90300.0,16.1351,16.1848,16.0412,16.0578,90300.0
2008-10-08 10:40:00,29.08,29.22,28.94,28.94,49700.0,16.0578,16.1351,15.9805,15.9805,49700.0
2008-10-08 10:45:00,28.91,29.02,28.76,28.79,40700.0,15.9639,16.0247,15.8811,15.8977,40700.0
2008-10-08 10:50:00,28.79,28.94,28.79,28.87,31200.0,15.8977,15.9805,15.8977,15.9419,31200.0
2008-10-08 10:55:00,28.86,29.12,28.84,28.87,60200.0,15.9363,16.0799,15.9253,15.9419,60200.0
2008-10-08 11:00:00,28.88,28.99,28.75,28.98,43000.0,15.9474,16.0081,15.8756,16.0026,43000.0
2008-10-08 11:05:00,28.98,28.99,28.83,28.89,66000.0,16.0026,16.0081,15.9198,15.9529,66000.0
2008-10-08 11:10:00,28.89,28.89,28.77,28.87,46600.0,15.9529,15.9529,15.8866,15.9419,46600.0
2008-10-08 11:15:00,28.86,29.17,28.86,29.17,115900.0,15.9363,16.1075,15.9363,16.1075,115900.0
2008-10-08 11:20:00,29.19,29.25,29.1,29.19,67200.0,16.1186,16.1517,16.0689,16.1186,67200.0
2008-10-08 11:25:00,29.2,29.29,29.01,29.01,46300.0,16.1241,16.1738,16.0192,16.0192,46300.0
2008-10-08 11:30:00,29.0,29.05,28.89,28.93,57800.0,16.0136,16.0412,15.9529,15.975,57800.0
2008-10-08 11:35:00,28.93,28.94,28.69,28.76,58000.0,15.975,15.9805,15.8425,15.8811,58000.0
2008-10-08 11:40:00,28.75,28.82,28.58,28.63,68300.0,15.8756,15.9142,15.7817,15.8093,68300.0
2008-10-08 11:45:00,28.59,28.71,28.5,28.62,76700.0,15.7872,15.8535,15.7375,15.8038,76700.0
2008-10-08 11:50:00,28.61,28.72,28.58,28.7,38700.0,15.7983,15.859,15.7817,15.848,38700.0
2008-10-08 11:55:00,28.7,28.84,28.44,28.79,99900.0,15.848,15.9253,15.7044,15.8977,99900.0
2008-10-08 12:00:00,28.81,28.81,28.5,28.54,179200.0,15.9087,15.9087,15.7375,15.7596,179200.0
2008-10-08 12:05:00,28.55,28.57,28.29,28.32,119600.0,15.7652,15.7762,15.6216,15.6381,119600.0
2008-10-08 12:10:00,28.32,28.4,28.26,28.34,146800.0,15.6381,15.6823,15.605,15.6492,146800.0
2008-10-08 12:15:00,28.33,28.59,28.32,28.57,180700.0,15.6437,15.7872,15.6381,15.7762,180700.0
2008-10-08 12:20:00,28.56,28.65,28.52,28.57,102800.0,15.7707,15.8204,15.7486,15.7762,102800.0
2008-10-08 12:25:00,28.57,28.63,28.42,28.43,157900.0,15.7762,15.8093,15.6934,15.6989,157900.0
2008-10-08 12:30:00,28.45,28.61,28.42,28.55,123700.0,15.7099,15.7983,15.6934,15.7652,123700.0
2008-10-08 12:35:00,28.52,28.76,28.46,28.65,442900.0,15.7486,15.8811,15.7155,15.8204,442900.0
2008-10-08 12:40:00,28.67,28.82,28.63,28.63,113900.0,15.8314,15.9142,15.8093,15.8093,113900.0
2008-10-08 12:45:00,28.64,28.65,28.41,28.52,135600.0,15.8148,15.8204,15.6878,15.7486,135600.0
2008-10-08 12:50:00,28.53,28.61,28.44,28.59,86700.0,15.7541,15.7983,15.7044,15.7872,86700.0
2008-10-08 12:55:00,28.58,28.61,28.45,28.51,48900.0,15.7817,15.7983,15.7099,15.7431,48900.0
2008-10-08 13:00:00,28.48,28.88,28.48,28.87,84100.0,15.7265,15.9474,15.7265,15.9419,84100.0
2008-10-08 13:05:00,28.86,29.12,28.8,29.12,94200.0,15.9363,16.0799,15.9032,16.0799,94200.0
2008-10-08 13:10:00,29.1,29.15,28.98,29.1,164000.0,16.0689,16.0965,16.0026,16.0689,164000.0
2008-10-08 13:15:00,29.1,29.14,28.92,29.08,115400.0,16.0689,16.0909,15.9695,16.0578,115400.0
2008-10-08 13:20:00,29.08,29.19,29.06,29.09,103600.0,16.0578,16.1186,16.0468,16.0633,103600.0
2008-10-08 13:25:00,29.08,29.11,28.92,28.94,91400.0,16.0578,16.0744,15.9695,15.9805,91400.0
2008-10-08 13:30:00,28.95,28.96,28.88,28.9,124300.0,15.986,15.9916,15.9474,15.9584,124300.0
2008-10-08 13:35:00,28.9,29.22,28.9,29.14,95100.0,15.9584,16.1351,15.9584,16.0909,95100.0
2008-10-08 13:40:00,29.12,29.42,29.08,29.38,151000.0,16.0799,16.2456,16.0578,16.2235,151000.0
2008-10-08 13:45:00,29.36,29.36,29.19,29.22,109000.0,16.2124,16.2124,16.1186,16.1351,109000.0
2008-10-08 13:50:00,29.2,29.34,29.19,29.31,28600.0,16.1241,16.2014,16.1186,16.1848,28600.0
2008-10-08 13:55:00,29.3,29.48,29.3,29.4,44200.0,16.1793,16.2787,16.1793,16.2345,44200.0
2008-10-08 14:00:00,29.4,29.51,29.34,29.48,59100.0,16.2345,16.2953,16.2014,16.2787,59100.0
2008-10-08 14:05:00,29.5,29.59,29.45,29.5,128700.0,16.2897,16.3394,16.2621,16.2897,128700.0
2008-10-08 14:10:00,29.48,29.49,29.26,29.33,176300.0,16.2787,16.2842,16.1572,16.1959,176300.0
2008-10-08 14:15:00,29.35,29.38,29.23,29.38,90700.0,16.2069,16.2235,16.1406,16.2235,90700.0
2008-10-08 14:20:00,29.39,29.55,29.38,29.49,126600.0,16.229,16.3173,16.2235,16.2842,126600.0
2008-10-08 14:25:00,29.5,29.59,29.34,29.37,102400.0,16.2897,16.3394,16.2014,16.2179,102400.0
2008-10-08 14:30:00,29.36,29.46,29.22,29.22,70900.0,16.2124,16.2676,16.1351,16.1351,70900.0
2008-10-08 14:35:00,29.23,29.28,29.16,29.25,132100.0,16.1406,16.1683,16.102,16.1517,132100.0
2008-10-08 14:40:00,29.23,29.26,28.97,29.01,100400.0,16.1406,16.1572,15.9971,16.0192,100400.0
2008-10-08 14:45:00,29.01,29.14,29.01,29.06,178200.0,16.0192,16.0909,16.0192,16.0468,178200.0
2008-10-08 14:50:00,29.05,29.31,29.05,29.31,95500.0,16.0412,16.1848,16.0412,16.1848,95500.0
2008-10-08 14:55:00,29.32,29.42,29.23,29.23,132400.0,16.1903,16.2456,16.1406,16.1406,132400.0
2008-10-08 15:00:00,29.22,29.31,29.04,29.22,188300.0,16.1351,16.1848,16.0357,16.1351,188300.0
2008-10-08 15:05:00,29.19,29.31,29.15,29.25,104100.0,16.1186,16.1848,16.0965,16.1517,104100.0
2008-10-08 15:10:00,29.24,29.3,29.09,29.1,83600.0,16.1462,16.1793,16.0633,16.0689,83600.0
2008-10-08 15:15:00,29.11,29.46,29.06,29.46,138800.0,16.0744,16.2676,16.0468,16.2676,138800.0
2008-10-08 15:20:00,29.46,29.53,29.3,29.48,97700.0,16.2676,16.3063,16.1793,16.2787,97700.0
2008-10-08 15:25:00,29.51,29.57,29.33,29.42,107800.0,16.2953,16.3284,16.1959,16.2456,107800.0
2008-10-08 15:30:00,29.44,29.56,29.35,29.41,117800.0,16.2566,16.3229,16.2069,16.24,117800.0
2008-10-08 15:35:00,29.4,29.43,29.21,29.27,188800.0,16.2345,16.2511,16.1296,16.1627,188800.0
2008-10-08 15:40:00,29.27,29.41,29.2,29.31,134400.0,16.1627,16.24,16.1241,16.1848,134400.0
2008-10-08 15:45:00,29.31,29.37,29.06,29.14,175700.0,16.1848,16.2179,16.0468,16.0909,175700.0
2008-10-08 15:50:00,29.14,29.17,28.83,28.89,130500.0,16.0909,16.1075,15.9198,15.9529,130500.0
2008-10-08 15:55:00,28.88,28.96,28.7,28.75,74500.0,15.9474,15.9916,15.848,15.8756,74500.0
2008-10-09 09:30:00,29.15,29.77,28.72,28.72,44900.0,16.0965,16.4388,15.859,15.859,44900.0
2008-10-09 09:35:00,28.76,28.78,28.68,28.68,46400.0,15.8811,15.8922,15.8369,15.8369,46400.0
2008-10-09 09:40:00,28.68,29.09,28.64,29.09,80400.0,15.8369,16.0633,15.8148,16.0633,80400.0
2008-10-09 09:45:00,29.1,29.11,28.94,28.94,83600.0,16.0689,16.0744,15.9805,15.9805,83600.0
2008-10-09 09:50:00,28.93,29.01,28.92,28.92,54400.0,15.975,16.0192,15.9695,15.9695,54400.0
2008-10-09 09:55:00,28.92,28.92,28.65,28.7,131400.0,15.9695,15.9695,15.8204,15.848,131400.0
2008-10-09 10:00:00,28.71,28.71,28.56,28.63,106300.0,15.8535,15.8535,15.7707,15.8093,106300.0
2008-10-09 10:05:00,28.65,28.71,28.61,28.71,81900.0,15.8204,15.8535,15.7983,15.8535,81900.0
2008-10-09 10:10:00,28.71,28.71,28.62,28.63,155000.0,15.8535,15.8535,15.8038,15.8093,155000.0
2008-10-09 10:15:00,28.62,28.68,28.57,28.59,252400.0,15.8038,15.8369,15.7762,15.7872,252400.0
2008-10-09 10:20:00,28.59,28.61,28.53,28.54,110000.0,15.7872,15.7983,15.7541,15.7596,110000.0
2008-10-09 10:25:00,28.55,28.59,28.51,28.54,93000.0,15.7652,15.7872,15.7431,15.7596,93000.0
2008-10-09 10:30:00,28.55,28.68,28.52,28.62,127400.0,15.7652,15.8369,15.7486,15.8038,127400.0
2008-10-09 10:35:00,28.61,28.7,28.56,28.56,79700.0,15.7983,15.848,15.7707,15.7707,79700.0
2008-10-09 10:40:00,28.55,28.66,28.4,28.42,167300.0,15.7652,15.8259,15.6823,15.6934,167300.0
2008-10-09 10:45:00,28.41,28.65,28.36,28.6,114100.0,15.6878,15.8204,15.6602,15.7928,114100.0
2008-10-09 10:50:00,28.62,28.63,28.41,28.42,222900.0,15.8038,15.8093,15.6878,15.6934,222900.0
2008-10-09 10:55:00,28.43,28.5,28.36,28.46,142500.0,15.6989,15.7375,15.6602,15.7155,142500.0
2008-10-09 11:00:00,28.47,28.54,28.36,28.37,77300.0,15.721,15.7596,15.6602,15.6658,77300.0
2008-10-09 11:05:00,28.37,28.37,28.26,28.34,153100.0,15.6658,15.6658,15.605,15.6492,153100.0
2008-10-09 11:10:00,28.34,28.35,28.25,28.33,215400.0,15.6492,15.6547,15.5995,15.6437,215400.0
2008-10-09 11:15:00,28.34,28.46,28.26,28.33,93600.0,15.6492,15.7155,15.605,15.6437,93600.0
2008-10-09 11:20:00,28.34,28.41,28.23,28.25,160400.0,15.6492,15.6878,15.5884,15.5995,160400.0
2008-10-09 11:25:00,28.25,28.34,28.19,28.34,161800.0,15.5995,15.6492,15.5664,15.6492,161800.0
2008-10-09 11:30:00,28.33,28.34,28.2,28.27,266600.0,15.6437,15.6492,15.5719,15.6105,266600.0
2008-10-09 11:35:00,28.27,28.53,28.27,28.41,219800.0,15.6105,15.7541,15.6105,15.6878,219800.0
2008-10-09 11:40:00,28.42,28.52,28.4,28.43,109900.0,15.6934,15.7486,15.6823,15.6989,109900.0
2008-10-09 11:45:00,28.42,28.62,28.42,28.53,74100.0,15.6934,15.8038,15.6934,15.7541,74100.0
2008-10-09 11:50:00,28.52,28.6,28.38,28.41,245500.0,15.7486,15.7928,15.6713,15.6878,245500.0
2008-10-09 11:55:00,28.41,28.44,28.24,28.25,68400.0,15.6878,15.7044,15.594,15.5995,68400.0
2008-10-09 12:00:00,28.26,28.33,28.21,28.3,164800.0,15.605,15.6437,15.5774,15.6271,164800.0
2008-10-09 12:05:00,28.29,28.35,28.24,28.33,45300.0,15.6216,15.6547,15.594,15.6437,45300.0
2008-10-09 12:10:00,28.34,28.42,28.29,28.29,41500.0,15.6492,15.6934,15.6216,15.6216,41500.0
2008-10-09 12:15:00,28.3,28.45,28.29,28.41,97200.0,15.6271,15.7099,15.6216,15.6878,97200.0
2008-10-09 12:20:00,28.4,28.5,28.37,28.5,116100.0,15.6823,15.7375,15.6658,15.7375,116100.0
2008-10-09 12:25:00,28.5,28.5,28.37,28.39,46700.0,15.7375,15.7375,15.6658,15.6768,46700.0
2008-10-09 12:30:00,28.4,28.45,28.38,28.41,45100.0,15.6823,15.7099,15.6713,15.6878,45100.0
2008-10-09 12:35:00,28.41,28.45,28.36,28.36,50600.0,15.6878,15.7099,15.6602,15.6602,50600.0
2008-10-09 12:40:00,28.36,28.4,28.3,28.38,78200.0,15.6602,15.6823,15.6271,15.6713,78200.0
2008-10-09 12:45:00,28.38,28.39,28.2,28.23,123000.0,15.6713,15.6768,15.5719,15.5884,123000.0
2008-10-09 12:50:00,28.23,28.33,28.2,28.32,82900.0,15.5884,15.6437,15.5719,15.6381,82900.0
2008-10-09 12:55:00,28.33,28.36,28.27,28.33,69700.0,15.6437,15.6602,15.6105,15.6437,69700.0
2008-10-09 13:00:00,28.33,28.4,28.27,28.27,53000.0,15.6437,15.6823,15.6105,15.6105,53000.0
2008-10-09 13:05:00,28.26,28.29,28.2,28.22,72400.0,15.605,15.6216,15.5719,15.5829,72400.0
2008-10-09 13:10:00,28.22,28.45,28.22,28.34,85100.0,15.5829,15.7099,15.5829,15.6492,85100.0
2008-10-09 13:15:00,28.34,28.44,28.34,28.35,81300.0,15.6492,15.7044,15.6492,15.6547,81300.0
2008-10-09 13:20:00,28.34,28.34,28.2,28.22,55900.0,15.6492,15.6492,15.5719,15.5829,55900.0
2008-10-09 13:25:00,28.2,28.47,28.16,28.31,191500.0,15.5719,15.721,15.5498,15.6326,191500.0
2008-10-09 13:30:00,28.32,28.51,28.27,28.36,87900.0,15.6381,15.7431,15.6105,15.6602,87900.0
2008-10-09 13:35:00,28.36,28.44,28.18,28.23,99300.0,15.6602,15.7044,15.5608,15.5884,99300.0
2008-10-09 13:40:00,28.23,28.3,28.19,28.24,57500.0,15.5884,15.6271,15.5664,15.594,57500.0
2008-10-09 13:45:00,28.25,28.26,28.16,28.2,56500.0,15.5995,15.605,15.5498,15.5719,56500.0
2008-10-09 13:50:00,28.22,28.24,28.13,28.19,32800.0,15.5829,15.594,15.5332,15.5664,32800.0
2008-10-09 13:55:00,28.2,28.31,28.2,28.25,141400.0,15.5719,15.6326,15.5719,15.5995,141400.0
2008-10-09 14:00:00,28.25,28.35,28.22,28.24,65500.0,15.5995,15.6547,15.5829,15.594,65500.0
2008-10-09 14:05:00,28.24,28.29,28.19,28.28,98200.0,15.594,15.6216,15.5664,15.6161,98200.0
2008-10-09 14:10:00,28.29,28.29,28.18,28.21,71100.0,15.6216,15.6216,15.5608,15.5774,71100.0
2008-10-09 14:15:00,28.22,28.29,28.1,28.19,69900.0,15.5829,15.6216,15.5167,15.5664,69900.0
2008-10-09 14:20:00,28.18,28.24,28.08,28.23,72000.0,15.5608,15.594,15.5056,15.5884,72000.0
2008-10-09 14:25:00,28.23,28.29,28.18,28.19,142600.0,15.5884,15.6216,15.5608,15.5664,142600.0
2008-10-09 14:30:00,28.2,28.29,28.19,28.23,90800.0,15.5719,15.6216,15.5664,15.5884,90800.0
2008-10-09 14:35:00,28.24,28.27,28.16,28.23,63300.0,15.594,15.6105,15.5498,15.5884,63300.0
2008-10-09 14:40:00,28.23,28.37,28.23,28.3,82700.0,15.5884,15.6658,15.5884,15.6271,82700.0
2008-10-09 14:45:00,28.3,28.31,28.18,28.23,63500.0,15.6271,15.6326,15.5608,15.5884,63500.0
2008-10-09 14:50:00,28.22,28.24,28.09,28.13,114000.0,15.5829,15.594,15.5111,15.5332,114000.0
2008-10-09 14:55:00,28.1,28.31,28.1,28.14,99700.0,15.5167,15.6326,15.5167,15.5388,99700.0
2008-10-09 15:00:00,28.12,28.17,27.91,27.97,169900.0,15.5277,15.5553,15.4117,15.4449,169900.0
2008-10-09 15:05:00,27.98,28.02,27.92,27.99,100100.0,15.4504,15.4725,15.4173,15.4559,100100.0
2008-10-09 15:10:00,27.98,27.99,27.78,27.81,89200.0,15.4504,15.4559,15.34,15.3565,89200.0
2008-10-09 15:15:00,27.79,27.9,27.66,27.7,138000.0,15.3455,15.4062,15.2737,15.2958,138000.0
2008-10-09 15:20:00,27.7,27.81,27.63,27.77,191100.0,15.2958,15.3565,15.2571,15.3344,191100.0
2008-10-09 15:25:00,27.77,27.86,27.72,27.73,153900.0,15.3344,15.3841,15.3068,15.3124,153900.0
2008-10-09 15:30:00,27.75,27.85,27.62,27.7,193100.0,15.3234,15.3786,15.2516,15.2958,193100.0
2008-10-09 15:35:00,27.7,27.71,27.46,27.49,202200.0,15.2958,15.3013,15.1633,15.1798,202200.0
2008-10-09 15:40:00,27.49,27.49,27.19,27.32,369400.0,15.1798,15.1798,15.0142,15.086,369400.0
2008-10-09 15:45:00,27.25,27.36,27.0,27.1,345900.0,15.0473,15.108,14.9092,14.9645,345900.0
2008-10-09 15:50:00,27.11,27.41,27.11,27.35,301200.0,14.97,15.1356,14.97,15.1025,301200.0
2008-10-09 15:55:00,27.37,27.56,27.16,27.18,169000.0,15.1136,15.2185,14.9976,15.0086,169000.0
2008-10-10 09:30:00,26.42,26.44,25.4,25.44,95600.0,14.589,14.6,14.0257,14.0478,95600.0
2008-10-10 09:35:00,25.4,25.4,24.72,25.25,86900.0,14.0257,14.0257,13.6502,13.9429,86900.0
2008-10-10 09:40:00,25.25,25.98,25.2,25.93,86100.0,13.9429,14.346,13.9153,14.3184,86100.0
2008-10-10 09:45:00,25.91,25.96,25.35,25.42,163300.0,14.3074,14.335,13.9981,14.0368,163300.0
2008-10-10 09:50:00,25.43,25.54,25.16,25.5,263200.0,14.0423,14.103,13.8932,14.081,263200.0
2008-10-10 09:55:00,25.52,25.55,25.17,25.27,231000.0,14.092,14.1086,13.8987,13.954,231000.0
2008-10-10 10:00:00,25.27,25.52,25.2,25.37,184300.0,13.954,14.092,13.9153,14.0092,184300.0
2008-10-10 10:05:00,25.39,26.19,25.37,26.1,226100.0,14.0202,14.462,14.0092,14.4123,226100.0
2008-10-10 10:10:00,26.1,26.15,25.9,26.0,172100.0,14.4123,14.4399,14.3018,14.3571,172100.0
2008-10-10 10:15:00,26.0,26.0,25.64,25.73,130000.0,14.3571,14.3571,14.1583,14.208,130000.0
2008-10-10 10:20:00,25.74,26.0,25.7,25.81,158600.0,14.2135,14.3571,14.1914,14.2521,158600.0
2008-10-10 10:25:00,25.8,25.83,25.68,25.73,110000.0,14.2466,14.2632,14.1804,14.208,110000.0
2008-10-10 10:30:00,25.73,25.76,25.45,25.45,120900.0,14.208,14.2245,14.0533,14.0533,120900.0
2008-10-10 10:35:00,25.44,25.58,25.4,25.42,107300.0,14.0478,14.1251,14.0257,14.0368,107300.0
2008-10-10 10:40:00,25.41,25.41,25.06,25.21,236100.0,14.0313,14.0313,13.838,13.9208,236100.0
2008-10-10 10:45:00,25.21,25.47,25.04,25.45,250500.0,13.9208,14.0644,13.8269,14.0533,250500.0
2008-10-10 10:50:00,25.48,25.61,25.39,25.43,220800.0,14.0699,14.1417,14.0202,14.0423,220800.0
2008-10-10 10:55:00,25.42,25.45,25.18,25.2,110300.0,14.0368,14.0533,13.9043,13.9153,110300.0
2008-10-10 11:00:00,25.22,25.45,25.2,25.25,96200.0,13.9263,14.0533,13.9153,13.9429,96200.0
2008-10-10 11:05:00,25.26,25.38,25.11,25.14,105700.0,13.9484,14.0147,13.8656,13.8822,105700.0
2008-10-10 11:10:00,25.14,25.17,24.92,25.13,149400.0,13.8822,13.8987,13.7607,13.8766,149400.0
2008-10-10 11:15:00,25.14,25.41,25.12,25.17,241700.0,13.8822,14.0313,13.8711,13.8987,241700.0
2008-10-10 11:20:00,25.17,25.24,24.98,25.03,130900.0,13.8987,13.9374,13.7938,13.8214,130900.0
2008-10-10 11:25:00,25.03,25.08,24.85,24.87,124600.0,13.8214,13.849,13.722,13.7331,124600.0
2008-10-10 11:30:00,24.87,24.88,24.59,24.69,212200.0,13.7331,13.7386,13.5785,13.6337,212200.0
2008-10-10 11:35:00,24.69,24.89,24.69,24.85,54700.0,13.6337,13.7441,13.6337,13.722,54700.0
2008-10-10 11:40:00,24.85,24.95,24.72,24.72,67300.0,13.722,13.7773,13.6502,13.6502,67300.0
2008-10-10 11:45:00,24.72,24.84,24.52,24.53,101100.0,13.6502,13.7165,13.5398,13.5453,101100.0
2008-10-10 11:50:00,24.52,24.55,24.33,24.37,292800.0,13.5398,13.5564,13.4349,13.457,292800.0
2008-10-10 11:55:00,24.36,24.47,24.14,24.42,152500.0,13.4515,13.5122,13.33,13.4846,152500.0
2008-10-10 12:00:00,24.41,24.81,24.38,24.78,146100.0,13.4791,13.6999,13.4625,13.6834,146100.0
2008-10-10 12:05:00,24.79,24.94,24.58,24.6,154800.0,13.6889,13.7717,13.5729,13.584,154800.0
2008-10-10 12:10:00,24.63,24.79,24.54,24.76,166800.0,13.6005,13.6889,13.5509,13.6723,166800.0
2008-10-10 12:15:00,24.74,24.99,24.71,24.88,186100.0,13.6613,13.7993,13.6447,13.7386,186100.0
2008-10-10 12:20:00,24.9,25.15,24.89,25.01,206600.0,13.7496,13.8877,13.7441,13.8104,206600.0
2008-10-10 12:25:00,25.02,25.1,24.75,24.78,135000.0,13.8159,13.8601,13.6668,13.6834,135000.0
2008-10-10 12:30:00,24.79,24.87,24.67,24.71,184300.0,13.6889,13.7331,13.6226,13.6447,184300.0
2008-10-10 12:35:00,24.71,24.83,24.6,24.7,191600.0,13.6447,13.711,13.584,13.6392,191600.0
2008-10-10 12:40:00,24.7,25.25,24.63,25.1,247500.0,13.6392,13.9429,13.6005,13.8601,247500.0
2008-10-10 12:45:00,25.09,25.18,24.77,24.78,193500.0,13.8546,13.9043,13.6779,13.6834,193500.0
2008-10-10 12:50:00,24.77,24.85,24.72,24.8,154300.0,13.6779,13.722,13.6502,13.6944,154300.0
2008-10-10 12:55:00,24.79,24.83,24.64,24.77,120100.0,13.6889,13.711,13.6061,13.6779,120100.0
2008-10-10 13:00:00,24.78,24.78,24.58,24.68,189700.0,13.6834,13.6834,13.5729,13.6282,189700.0
2008-10-10 13:05:00,24.65,24.75,24.58,24.62,201500.0,13.6116,13.6668,13.5729,13.595,201500.0
2008-10-10 13:10:00,24.6,24.61,24.33,24.42,156500.0,13.584,13.5895,13.4349,13.4846,156500.0
2008-10-10 13:15:00,24.41,24.45,24.35,24.39,117800.0,13.4791,13.5012,13.4459,13.468,117800.0
2008-10-10 13:20:00,24.38,24.63,24.33,24.59,137000.0,13.4625,13.6005,13.4349,13.5785,137000.0
2008-10-10 13:25:00,24.58,24.7,24.54,24.63,118700.0,13.5729,13.6392,13.5509,13.6005,118700.0
2008-10-10 13:30:00,24.63,24.65,24.32,24.35,103400.0,13.6005,13.6116,13.4294,13.4459,103400.0
2008-10-10 13:35:00,24.36,24.37,24.14,24.35,129400.0,13.4515,13.457,13.33,13.4459,129400.0
2008-10-10 13:40:00,24.34,24.34,24.04,24.07,96800.0,13.4404,13.4404,13.2748,13.2913,96800.0
2008-10-10 13:45:00,24.07,24.11,23.62,23.66,181400.0,13.2913,13.3134,13.0428,13.0649,181400.0
2008-10-10 13:50:00,23.66,23.84,23.62,23.65,135000.0,13.0649,13.1643,13.0428,13.0594,135000.0
2008-10-10 13:55:00,23.67,24.03,23.65,24.02,157700.0,13.0704,13.2692,13.0594,13.2637,157700.0
2008-10-10 14:00:00,24.03,24.08,23.87,24.06,171000.0,13.2692,13.2968,13.1809,13.2858,171000.0
2008-10-10 14:05:00,24.08,24.36,24.04,24.35,225300.0,13.2968,13.4515,13.2748,13.4459,225300.0
2008-10-10 14:10:00,24.33,24.45,24.15,24.23,195600.0,13.4349,13.5012,13.3355,13.3797,195600.0
2008-10-10 14:15:00,24.22,24.39,23.85,23.88,227900.0,13.3741,13.468,13.1698,13.1864,227900.0
2008-10-10 14:20:00,23.89,24.11,23.79,23.8,187100.0,13.1919,13.3134,13.1367,13.1422,187100.0
2008-10-10 14:25:00,23.83,23.92,23.57,23.63,195700.0,13.1588,13.2085,13.0152,13.0484,195700.0
2008-10-10 14:30:00,23.63,23.87,23.57,23.57,204000.0,13.0484,13.1809,13.0152,13.0152,204000.0
2008-10-10 14:35:00,23.55,23.7,23.45,23.7,168100.0,13.0042,13.087,12.949,13.087,168100.0
2008-10-10 14:40:00,23.7,23.7,23.45,23.49,181100.0,13.087,13.087,12.949,12.971,181100.0
2008-10-10 14:45:00,23.5,23.78,23.47,23.63,108100.0,12.9766,13.1312,12.96,13.0484,108100.0
2008-10-10 14:50:00,23.62,23.66,23.43,23.44,143300.0,13.0428,13.0649,12.9379,12.9434,143300.0
2008-10-10 14:55:00,23.44,23.57,23.28,23.54,172400.0,12.9434,13.0152,12.8551,12.9987,172400.0
2008-10-10 15:00:00,23.51,23.81,23.48,23.69,257100.0,12.9821,13.1477,12.9655,13.0815,257100.0
2008-10-10 15:05:00,23.68,24.01,23.63,23.92,183600.0,13.076,13.2582,13.0484,13.2085,183600.0
2008-10-10 15:10:00,23.91,24.52,23.85,24.5,170100.0,13.203,13.5398,13.1698,13.5288,170100.0
2008-10-10 15:15:00,24.5,25.38,24.34,25.38,216600.0,13.5288,14.0147,13.4404,14.0147,216600.0
2008-10-10 15:20:00,25.37,25.54,25.29,25.39,265300.0,14.0092,14.103,13.965,14.0202,265300.0
2008-10-10 15:25:00,25.4,25.78,25.39,25.75,213100.0,14.0257,14.2356,14.0202,14.219,213100.0
2008-10-10 15:30:00,25.72,26.21,25.64,26.13,347600.0,14.2024,14.473,14.1583,14.4288,347600.0
2008-10-10 15:35:00,26.11,26.8,25.88,26.04,406100.0,14.4178,14.7988,14.2908,14.3791,406100.0
2008-10-10 15:40:00,26.04,26.05,25.03,25.68,422900.0,14.3791,14.3847,13.8214,14.1804,422900.0
2008-10-10 15:45:00,25.69,25.84,25.37,25.69,443300.0,14.1859,14.2687,14.0092,14.1859,443300.0
2008-10-10 15:50:00,25.68,25.97,25.62,25.81,264600.0,14.1804,14.3405,14.1472,14.2521,264600.0
2008-10-10 15:55:00,25.82,26.05,25.82,25.82,388800.0,14.2577,14.3847,14.2577,14.2577,388800.0
2008-10-13 09:30:00,27.27,27.27,26.21,26.24,67600.0,15.0583,15.0583,14.473,14.4896,67600.0
2008-10-13 09:35:00,26.26,26.78,26.25,26.78,229600.0,14.5006,14.7878,14.4951,14.7878,229600.0
2008-10-13 09:40:00,26.8,26.8,26.41,26.42,161800.0,14.7988,14.7988,14.5835,14.589,161800.0
2008-10-13 09:45:00,26.44,26.76,26.41,26.71,117300.0,14.6,14.7767,14.5835,14.7491,117300.0
2008-10-13 09:50:00,26.7,26.71,26.59,26.65,151000.0,14.7436,14.7491,14.6828,14.716,151000.0
2008-10-13 09:55:00,26.67,26.87,26.67,26.82,106200.0,14.727,14.8375,14.727,14.8099,106200.0
2008-10-13 10:00:00,26.83,27.0,26.81,26.9,124600.0,14.8154,14.9092,14.8043,14.854,124600.0
2008-10-13 10:05:00,26.9,26.94,26.81,26.89,126800.0,14.854,14.8761,14.8043,14.8485,126800.0
2008-10-13 10:10:00,26.89,26.98,26.8,26.98,132200.0,14.8485,14.8982,14.7988,14.8982,132200.0
2008-10-13 10:15:00,26.96,27.04,26.93,27.04,89200.0,14.8872,14.9313,14.8706,14.9313,89200.0
2008-10-13 10:20:00,27.04,27.21,27.04,27.2,160500.0,14.9313,15.0252,14.9313,15.0197,160500.0
2008-10-13 10:25:00,27.23,27.53,27.21,27.47,129100.0,15.0363,15.2019,15.0252,15.1688,129100.0
2008-10-13 10:30:00,27.48,27.57,27.45,27.53,126800.0,15.1743,15.224,15.1577,15.2019,126800.0
2008-10-13 10:35:00,27.51,27.6,27.45,27.6,87400.0,15.1909,15.2406,15.1577,15.2406,87400.0
2008-10-13 10:40:00,27.6,27.62,27.49,27.53,84200.0,15.2406,15.2516,15.1798,15.2019,84200.0
2008-10-13 10:45:00,27.53,27.56,27.43,27.46,54500.0,15.2019,15.2185,15.1467,15.1633,54500.0
2008-10-13 10:50:00,27.47,27.47,27.39,27.41,52100.0,15.1688,15.1688,15.1246,15.1356,52100.0
2008-10-13 10:55:00,27.41,27.52,27.39,27.4,46600.0,15.1356,15.1964,15.1246,15.1301,46600.0
2008-10-13 11:00:00,27.4,27.44,27.33,27.41,62700.0,15.1301,15.1522,15.0915,15.1356,62700.0
2008-10-13 11:05:00,27.41,27.48,27.35,27.45,66000.0,15.1356,15.1743,15.1025,15.1577,66000.0
2008-10-13 11:10:00,27.45,27.46,27.36,27.41,46700.0,15.1577,15.1633,15.108,15.1356,46700.0
2008-10-13 11:15:00,27.42,27.42,27.25,27.26,57300.0,15.1412,15.1412,15.0473,15.0528,57300.0
2008-10-13 11:20:00,27.26,27.31,27.18,27.31,55800.0,15.0528,15.0804,15.0086,15.0804,55800.0
2008-10-13 11:25:00,27.31,27.46,27.31,27.46,45600.0,15.0804,15.1633,15.0804,15.1633,45600.0
2008-10-13 11:30:00,27.46,27.6,27.46,27.57,51500.0,15.1633,15.2406,15.1633,15.224,51500.0
2008-10-13 11:35:00,27.58,27.59,27.5,27.59,34300.0,15.2295,15.235,15.1853,15.235,34300.0
2008-10-13 11:40:00,27.58,27.67,27.56,27.63,32400.0,15.2295,15.2792,15.2185,15.2571,32400.0
2008-10-13 11:45:00,27.63,27.65,27.54,27.54,33900.0,15.2571,15.2682,15.2074,15.2074,33900.0
2008-10-13 11:50:00,27.57,27.58,27.44,27.44,33400.0,15.224,15.2295,15.1522,15.1522,33400.0
2008-10-13 11:55:00,27.45,27.5,27.45,27.49,38400.0,15.1577,15.1853,15.1577,15.1798,38400.0
2008-10-13 12:00:00,27.49,27.54,27.45,27.54,20900.0,15.1798,15.2074,15.1577,15.2074,20900.0
2008-10-13 12:05:00,27.52,27.6,27.5,27.59,62000.0,15.1964,15.2406,15.1853,15.235,62000.0
2008-10-13 12:10:00,27.59,27.67,27.56,27.67,25200.0,15.235,15.2792,15.2185,15.2792,25200.0
2008-10-13 12:15:00,27.69,27.78,27.69,27.77,51700.0,15.2903,15.34,15.2903,15.3344,51700.0
2008-10-13 12:20:00,27.78,27.79,27.75,27.76,21200.0,15.34,15.3455,15.3234,15.3289,21200.0
2008-10-13 12:25:00,27.77,27.86,27.77,27.85,49900.0,15.3344,15.3841,15.3344,15.3786,49900.0
2008-10-13 12:30:00,27.85,27.85,27.76,27.79,48700.0,15.3786,15.3786,15.3289,15.3455,48700.0
2008-10-13 12:35:00,27.79,27.88,27.79,27.84,16900.0,15.3455,15.3952,15.3455,15.3731,16900.0
2008-10-13 12:40:00,27.83,27.93,27.83,27.93,15100.0,15.3676,15.4228,15.3676,15.4228,15100.0
2008-10-13 12:45:00,27.93,27.98,27.93,27.98,27100.0,15.4228,15.4504,15.4228,15.4504,27100.0
2008-10-13 12:50:00,27.97,28.01,27.94,28.0,131000.0,15.4449,15.467,15.4283,15.4614,131000.0
2008-10-13 12:55:00,28.0,28.0,27.9,27.93,38400.0,15.4614,15.4614,15.4062,15.4228,38400.0
2008-10-13 13:00:00,27.94,28.01,27.94,27.97,50400.0,15.4283,15.467,15.4283,15.4449,50400.0
2008-10-13 13:05:00,27.96,27.99,27.92,27.97,61300.0,15.4394,15.4559,15.4173,15.4449,61300.0
2008-10-13 13:10:00,27.97,27.99,27.96,27.98,25800.0,15.4449,15.4559,15.4394,15.4504,25800.0
2008-10-13 13:15:00,27.99,28.0,27.96,27.98,43500.0,15.4559,15.4614,15.4394,15.4504,43500.0
2008-10-13 13:20:00,27.98,28.0,27.96,28.0,47500.0,15.4504,15.4614,15.4394,15.4614,47500.0
2008-10-13 13:25:00,27.99,27.99,27.94,27.96,30700.0,15.4559,15.4559,15.4283,15.4394,30700.0
2008-10-13 13:30:00,27.97,28.01,27.97,27.99,17700.0,15.4449,15.467,15.4449,15.4559,17700.0
2008-10-13 13:35:00,28.01,28.03,27.99,28.03,16200.0,15.467,15.478,15.4559,15.478,16200.0
2008-10-13 13:40:00,28.02,28.04,27.96,28.0,36400.0,15.4725,15.4835,15.4394,15.4614,36400.0
2008-10-13 13:45:00,28.01,28.06,27.97,27.98,48700.0,15.467,15.4946,15.4449,15.4504,48700.0
2008-10-13 13:50:00,27.98,27.99,27.89,27.9,30400.0,15.4504,15.4559,15.4007,15.4062,30400.0
2008-10-13 13:55:00,27.89,27.92,27.83,27.84,108300.0,15.4007,15.4173,15.3676,15.3731,108300.0
2008-10-13 14:00:00,27.84,27.91,27.84,27.88,37100.0,15.3731,15.4117,15.3731,15.3952,37100.0
2008-10-13 14:05:00,27.88,27.9,27.73,27.74,108800.0,15.3952,15.4062,15.3124,15.3179,108800.0
2008-10-13 14:10:00,27.74,27.85,27.74,27.81,101800.0,15.3179,15.3786,15.3179,15.3565,101800.0
2008-10-13 14:15:00,27.81,27.86,27.81,27.83,31900.0,15.3565,15.3841,15.3565,15.3676,31900.0
2008-10-13 14:20:00,27.83,27.84,27.77,27.79,89900.0,15.3676,15.3731,15.3344,15.3455,89900.0
2008-10-13 14:25:00,27.79,27.83,27.66,27.66,74900.0,15.3455,15.3676,15.2737,15.2737,74900.0
2008-10-13 14:30:00,27.67,27.69,27.63,27.69,36200.0,15.2792,15.2903,15.2571,15.2903,36200.0
2008-10-13 14:35:00,27.69,27.83,27.68,27.8,37500.0,15.2903,15.3676,15.2847,15.351,37500.0
2008-10-13 14:40:00,27.8,27.94,27.8,27.92,33300.0,15.351,15.4283,15.351,15.4173,33300.0
2008-10-13 14:45:00,27.92,27.99,27.92,27.98,46100.0,15.4173,15.4559,15.4173,15.4504,46100.0
2008-10-13 14:50:00,27.98,27.99,27.93,27.96,45800.0,15.4504,15.4559,15.4228,15.4394,45800.0
2008-10-13 14:55:00,27.96,28.18,27.94,28.15,66700.0,15.4394,15.5608,15.4283,15.5443,66700.0
2008-10-13 15:00:00,28.15,28.3,28.15,28.3,117000.0,15.5443,15.6271,15.5443,15.6271,117000.0
2008-10-13 15:05:00,28.3,28.4,28.28,28.32,83900.0,15.6271,15.6823,15.6161,15.6381,83900.0
2008-10-13 15:10:00,28.31,28.36,28.28,28.29,49300.0,15.6326,15.6602,15.6161,15.6216,49300.0
2008-10-13 15:15:00,28.29,28.31,28.24,28.3,35200.0,15.6216,15.6326,15.594,15.6271,35200.0
2008-10-13 15:20:00,28.31,28.43,28.26,28.42,141700.0,15.6326,15.6989,15.605,15.6934,141700.0
2008-10-13 15:25:00,28.43,28.47,28.38,28.42,66400.0,15.6989,15.721,15.6713,15.6934,66400.0
2008-10-13 15:30:00,28.42,28.42,28.29,28.36,73100.0,15.6934,15.6934,15.6216,15.6602,73100.0
2008-10-13 15:35:00,28.35,28.42,28.29,28.4,86900.0,15.6547,15.6934,15.6216,15.6823,86900.0
2008-10-13 15:40:00,28.41,28.54,28.41,28.53,95300.0,15.6878,15.7596,15.6878,15.7541,95300.0
2008-10-13 15:45:00,28.55,28.7,28.54,28.67,239300.0,15.7652,15.848,15.7596,15.8314,239300.0
2008-10-13 15:50:00,28.68,28.77,28.65,28.75,255300.0,15.8369,15.8866,15.8204,15.8756,255300.0
2008-10-13 15:55:00,28.75,29.16,28.72,29.07,309300.0,15.8756,16.102,15.859,16.0523,309300.0
2008-10-14 09:30:00,30.86,30.86,30.0,30.15,97900.0,17.0407,17.0407,16.5658,16.6487,97900.0
2008-10-14 09:35:00,30.2,30.4,30.19,30.32,114400.0,16.6763,16.7867,16.6707,16.7425,114400.0
2008-10-14 09:40:00,30.32,30.36,30.15,30.29,45500.0,16.7425,16.7646,16.6487,16.726,45500.0
2008-10-14 09:45:00,30.28,30.31,29.99,30.02,146600.0,16.7204,16.737,16.5603,16.5769,146600.0
2008-10-14 09:50:00,30.06,30.14,29.81,29.97,132900.0,16.599,16.6431,16.4609,16.5493,132900.0
2008-10-14 09:55:00,29.96,29.97,29.74,29.75,179900.0,16.5437,16.5493,16.4223,16.4278,179900.0
2008-10-14 10:00:00,29.75,30.11,29.72,30.02,262300.0,16.4278,16.6266,16.4112,16.5769,262300.0
2008-10-14 10:05:00,30.01,30.08,29.63,29.85,242000.0,16.5714,16.61,16.3615,16.483,242000.0
2008-10-14 10:10:00,29.82,29.93,29.69,29.72,298400.0,16.4664,16.5272,16.3947,16.4112,298400.0
2008-10-14 10:15:00,29.71,29.82,29.65,29.66,296600.0,16.4057,16.4664,16.3726,16.3781,296600.0
2008-10-14 10:20:00,29.65,29.77,29.51,29.52,214500.0,16.3726,16.4388,16.2953,16.3008,214500.0
2008-10-14 10:25:00,29.52,29.52,29.37,29.48,147400.0,16.3008,16.3008,16.2179,16.2787,147400.0
2008-10-14 10:30:00,29.47,29.51,29.2,29.23,139600.0,16.2732,16.2953,16.1241,16.1406,139600.0
2008-10-14 10:35:00,29.23,29.31,29.03,29.07,138100.0,16.1406,16.1848,16.0302,16.0523,138100.0
2008-10-14 10:40:00,29.07,29.13,28.86,28.88,204600.0,16.0523,16.0854,15.9363,15.9474,204600.0
2008-10-14 10:45:00,28.88,29.02,28.69,28.9,186400.0,15.9474,16.0247,15.8425,15.9584,186400.0
2008-10-14 10:50:00,28.9,29.07,28.88,28.94,275800.0,15.9584,16.0523,15.9474,15.9805,275800.0
2008-10-14 10:55:00,28.94,29.09,28.91,29.07,164600.0,15.9805,16.0633,15.9639,16.0523,164600.0
2008-10-14 11:00:00,29.07,29.09,28.85,28.85,341300.0,16.0523,16.0633,15.9308,15.9308,341300.0
2008-10-14 11:05:00,28.85,28.95,28.69,28.83,145200.0,15.9308,15.986,15.8425,15.9198,145200.0
2008-10-14 11:10:00,28.82,28.82,28.64,28.71,134200.0,15.9142,15.9142,15.8148,15.8535,134200.0
2008-10-14 11:15:00,28.71,28.85,28.71,28.81,75300.0,15.8535,15.9308,15.8535,15.9087,75300.0
2008-10-14 11:20:00,28.83,28.92,28.78,28.91,55900.0,15.9198,15.9695,15.8922,15.9639,55900.0
2008-10-14 11:25:00,28.9,29.25,28.9,29.23,94600.0,15.9584,16.1517,15.9584,16.1406,94600.0
2008-10-14 11:30:00,29.2,29.35,29.19,29.23,75000.0,16.1241,16.2069,16.1186,16.1406,75000.0
2008-10-14 11:35:00,29.23,29.23,29.05,29.05,219700.0,16.1406,16.1406,16.0412,16.0412,219700.0
2008-10-14 11:40:00,29.03,29.14,28.96,29.08,105300.0,16.0302,16.0909,15.9916,16.0578,105300.0
2008-10-14 11:45:00,29.08,29.19,29.07,29.15,277200.0,16.0578,16.1186,16.0523,16.0965,277200.0
2008-10-14 11:50:00,29.13,29.13,28.92,28.94,89700.0,16.0854,16.0854,15.9695,15.9805,89700.0
2008-10-14 11:55:00,28.92,28.99,28.89,28.89,216000.0,15.9695,16.0081,15.9529,15.9529,216000.0
2008-10-14 12:00:00,28.89,28.89,28.45,28.45,106900.0,15.9529,15.9529,15.7099,15.7099,106900.0
2008-10-14 12:05:00,28.46,28.73,28.46,28.72,79200.0,15.7155,15.8645,15.7155,15.859,79200.0
2008-10-14 12:10:00,28.74,28.94,28.74,28.84,75500.0,15.8701,15.9805,15.8701,15.9253,75500.0
2008-10-14 12:15:00,28.83,28.9,28.81,28.88,63000.0,15.9198,15.9584,15.9087,15.9474,63000.0
2008-10-14 12:20:00,28.87,28.94,28.85,28.92,38400.0,15.9419,15.9805,15.9308,15.9695,38400.0
2008-10-14 12:25:00,28.92,28.99,28.91,28.96,50700.0,15.9695,16.0081,15.9639,15.9916,50700.0
2008-10-14 12:30:00,28.96,28.96,28.85,28.89,76700.0,15.9916,15.9916,15.9308,15.9529,76700.0
2008-10-14 12:35:00,28.91,29.04,28.91,29.02,78800.0,15.9639,16.0357,15.9639,16.0247,78800.0
2008-10-14 12:40:00,29.02,29.03,28.97,28.99,42600.0,16.0247,16.0302,15.9971,16.0081,42600.0
2008-10-14 12:45:00,28.99,29.09,28.98,29.09,60200.0,16.0081,16.0633,16.0026,16.0633,60200.0
2008-10-14 12:50:00,29.09,29.11,28.93,28.95,54900.0,16.0633,16.0744,15.975,15.986,54900.0
2008-10-14 12:55:00,28.95,28.99,28.89,28.91,61600.0,15.986,16.0081,15.9529,15.9639,61600.0
2008-10-14 13:00:00,28.92,28.93,28.83,28.86,45800.0,15.9695,15.975,15.9198,15.9363,45800.0
2008-10-14 13:05:00,28.84,28.88,28.72,28.76,65200.0,15.9253,15.9474,15.859,15.8811,65200.0
2008-10-14 13:10:00,28.78,28.78,28.67,28.76,79100.0,15.8922,15.8922,15.8314,15.8811,79100.0
2008-10-14 13:15:00,28.76,28.76,28.65,28.72,60700.0,15.8811,15.8811,15.8204,15.859,60700.0
2008-10-14 13:20:00,28.73,28.73,28.62,28.62,41000.0,15.8645,15.8645,15.8038,15.8038,41000.0
2008-10-14 13:25:00,28.62,28.68,28.58,28.64,57900.0,15.8038,15.8369,15.7817,15.8148,57900.0
2008-10-14 13:30:00,28.64,28.8,28.62,28.75,53500.0,15.8148,15.9032,15.8038,15.8756,53500.0
2008-10-14 13:35:00,28.77,28.82,28.65,28.65,95200.0,15.8866,15.9142,15.8204,15.8204,95200.0
2008-10-14 13:40:00,28.65,28.67,28.47,28.51,114000.0,15.8204,15.8314,15.721,15.7431,114000.0
2008-10-14 13:45:00,28.53,28.72,28.51,28.65,201600.0,15.7541,15.859,15.7431,15.8204,201600.0
2008-10-14 13:50:00,28.65,28.69,28.49,28.5,73300.0,15.8204,15.8425,15.732,15.7375,73300.0
2008-10-14 13:55:00,28.48,28.48,28.33,28.43,66400.0,15.7265,15.7265,15.6437,15.6989,66400.0
2008-10-14 14:00:00,28.43,28.56,28.4,28.42,88500.0,15.6989,15.7707,15.6823,15.6934,88500.0
2008-10-14 14:05:00,28.41,28.43,28.23,28.28,197300.0,15.6878,15.6989,15.5884,15.6161,197300.0
2008-10-14 14:10:00,28.28,28.32,27.94,28.01,210900.0,15.6161,15.6381,15.4283,15.467,210900.0
2008-10-14 14:15:00,28.01,28.18,27.82,27.95,93100.0,15.467,15.5608,15.362,15.4338,93100.0
2008-10-14 14:20:00,27.96,28.03,27.76,28.03,100500.0,15.4394,15.478,15.3289,15.478,100500.0
2008-10-14 14:25:00,28.03,28.2,27.92,28.2,80700.0,15.478,15.5719,15.4173,15.5719,80700.0
2008-10-14 14:30:00,28.2,28.27,28.0,28.0,107200.0,15.5719,15.6105,15.4614,15.4614,107200.0
2008-10-14 14:35:00,28.0,28.11,27.92,27.95,123000.0,15.4614,15.5222,15.4173,15.4338,123000.0
2008-10-14 14:40:00,27.95,27.98,27.67,27.68,128400.0,15.4338,15.4504,15.2792,15.2847,128400.0
2008-10-14 14:45:00,27.67,27.71,27.54,27.54,144000.0,15.2792,15.3013,15.2074,15.2074,144000.0
2008-10-14 14:50:00,27.54,27.68,27.49,27.67,151600.0,15.2074,15.2847,15.1798,15.2792,151600.0
2008-10-14 14:55:00,27.64,27.64,27.49,27.59,202600.0,15.2627,15.2627,15.1798,15.235,202600.0
2008-10-14 15:00:00,27.6,27.9,27.54,27.84,184900.0,15.2406,15.4062,15.2074,15.3731,184900.0
2008-10-14 15:05:00,27.86,28.15,27.85,28.13,153300.0,15.3841,15.5443,15.3786,15.5332,153300.0
2008-10-14 15:10:00,28.14,28.47,28.14,28.42,180700.0,15.5388,15.721,15.5388,15.6934,180700.0
2008-10-14 15:15:00,28.42,28.44,28.26,28.33,136800.0,15.6934,15.7044,15.605,15.6437,136800.0
2008-10-14 15:20:00,28.33,28.48,28.2,28.21,142000.0,15.6437,15.7265,15.5719,15.5774,142000.0
2008-10-14 15:25:00,28.21,28.61,28.21,28.61,143800.0,15.5774,15.7983,15.5774,15.7983,143800.0
2008-10-14 15:30:00,28.62,28.92,28.62,28.76,163000.0,15.8038,15.9695,15.8038,15.8811,163000.0
2008-10-14 15:35:00,28.76,28.86,28.57,28.58,191000.0,15.8811,15.9363,15.7762,15.7817,191000.0
2008-10-14 15:40:00,28.59,28.74,28.56,28.74,261700.0,15.7872,15.8701,15.7707,15.8701,261700.0
2008-10-14 15:45:00,28.74,28.99,28.74,28.86,165500.0,15.8701,16.0081,15.8701,15.9363,165500.0
2008-10-14 15:50:00,28.86,28.86,28.67,28.72,327700.0,15.9363,15.9363,15.8314,15.859,327700.0
2008-10-14 15:55:00,28.73,28.8,28.73,28.79,178700.0,15.8645,15.9032,15.8645,15.8977,178700.0
2008-10-15 09:30:00,28.13,28.68,27.77,27.77,97700.0,15.5332,15.8369,15.3344,15.3344,97700.0
2008-10-15 09:35:00,27.79,27.88,27.68,27.7,113100.0,15.3455,15.3952,15.2847,15.2958,113100.0
2008-10-15 09:40:00,27.63,27.67,27.5,27.6,57500.0,15.2571,15.2792,15.1853,15.2406,57500.0
2008-10-15 09:45:00,27.58,27.63,27.3,27.36,72500.0,15.2295,15.2571,15.0749,15.108,72500.0
2008-10-15 09:50:00,27.37,27.46,27.3,27.37,70200.0,15.1136,15.1633,15.0749,15.1136,70200.0
2008-10-15 09:55:00,27.4,27.65,27.37,27.52,150700.0,15.1301,15.2682,15.1136,15.1964,150700.0
2008-10-15 10:00:00,27.5,27.55,27.37,27.52,136800.0,15.1853,15.213,15.1136,15.1964,136800.0
2008-10-15 10:05:00,27.52,27.52,27.37,27.46,105000.0,15.1964,15.1964,15.1136,15.1633,105000.0
2008-10-15 10:10:00,27.45,27.65,27.44,27.63,116100.0,15.1577,15.2682,15.1522,15.2571,116100.0
2008-10-15 10:15:00,27.63,27.63,27.47,27.47,104700.0,15.2571,15.2571,15.1688,15.1688,104700.0
2008-10-15 10:20:00,27.46,27.57,27.37,27.46,195600.0,15.1633,15.224,15.1136,15.1633,195600.0
2008-10-15 10:25:00,27.46,27.51,27.41,27.51,76100.0,15.1633,15.1909,15.1356,15.1909,76100.0
2008-10-15 10:30:00,27.5,27.68,27.49,27.6,149300.0,15.1853,15.2847,15.1798,15.2406,149300.0
2008-10-15 10:35:00,27.58,27.66,27.56,27.6,87900.0,15.2295,15.2737,15.2185,15.2406,87900.0
2008-10-15 10:40:00,27.62,27.65,27.37,27.38,115100.0,15.2516,15.2682,15.1136,15.1191,115100.0
2008-10-15 10:45:00,27.38,27.39,27.29,27.33,149600.0,15.1191,15.1246,15.0694,15.0915,149600.0
2008-10-15 10:50:00,27.31,27.48,27.29,27.48,118000.0,15.0804,15.1743,15.0694,15.1743,118000.0
2008-10-15 10:55:00,27.5,27.5,27.33,27.33,18400.0,15.1853,15.1853,15.0915,15.0915,18400.0
2008-10-15 11:00:00,27.33,27.38,27.21,27.28,58700.0,15.0915,15.1191,15.0252,15.0639,58700.0
2008-10-15 11:05:00,27.3,27.32,27.24,27.32,34800.0,15.0749,15.086,15.0418,15.086,34800.0
2008-10-15 11:10:00,27.32,27.33,27.26,27.27,11800.0,15.086,15.0915,15.0528,15.0583,11800.0
2008-10-15 11:15:00,27.29,27.35,27.24,27.32,22300.0,15.0694,15.1025,15.0418,15.086,22300.0
2008-10-15 11:20:00,27.32,27.33,27.15,27.16,34500.0,15.086,15.0915,14.9921,14.9976,34500.0
2008-10-15 11:25:00,27.16,27.22,27.11,27.19,108200.0,14.9976,15.0307,14.97,15.0142,108200.0
2008-10-15 11:30:00,27.2,27.24,27.17,27.2,26500.0,15.0197,15.0418,15.0031,15.0197,26500.0
2008-10-15 11:35:00,27.2,27.33,27.19,27.32,18200.0,15.0197,15.0915,15.0142,15.086,18200.0
2008-10-15 11:40:00,27.31,27.4,27.31,27.37,33900.0,15.0804,15.1301,15.0804,15.1136,33900.0
2008-10-15 11:45:00,27.37,27.37,27.28,27.29,31800.0,15.1136,15.1136,15.0639,15.0694,31800.0
2008-10-15 11:50:00,27.33,27.33,27.22,27.32,11000.0,15.0915,15.0915,15.0307,15.086,11000.0
2008-10-15 11:55:00,27.32,27.37,27.31,27.35,12600.0,15.086,15.1136,15.0804,15.1025,12600.0
2008-10-15 12:00:00,27.37,27.48,27.37,27.44,78100.0,15.1136,15.1743,15.1136,15.1522,78100.0
2008-10-15 12:05:00,27.43,27.45,27.4,27.43,28700.0,15.1467,15.1577,15.1301,15.1467,28700.0
2008-10-15 12:10:00,27.43,27.49,27.41,27.47,31100.0,15.1467,15.1798,15.1356,15.1688,31100.0
2008-10-15 12:15:00,27.47,27.48,27.31,27.37,83700.0,15.1688,15.1743,15.0804,15.1136,83700.0
2008-10-15 12:20:00,27.36,27.39,27.18,27.21,63500.0,15.108,15.1246,15.0086,15.0252,63500.0
2008-10-15 12:25:00,27.21,27.35,27.2,27.3,73000.0,15.0252,15.1025,15.0197,15.0749,73000.0
2008-10-15 12:30:00,27.31,27.4,27.31,27.4,92100.0,15.0804,15.1301,15.0804,15.1301,92100.0
2008-10-15 12:35:00,27.39,27.46,27.34,27.45,38600.0,15.1246,15.1633,15.097,15.1577,38600.0
2008-10-15 12:40:00,27.49,27.57,27.46,27.5,72500.0,15.1798,15.224,15.1633,15.1853,72500.0
2008-10-15 12:45:00,27.49,27.55,27.45,27.48,52700.0,15.1798,15.213,15.1577,15.1743,52700.0
2008-10-15 12:50:00,27.48,27.54,27.42,27.54,100400.0,15.1743,15.2074,15.1412,15.2074,100400.0
2008-10-15 12:55:00,27.55,27.56,27.42,27.42,92400.0,15.213,15.2185,15.1412,15.1412,92400.0
2008-10-15 13:00:00,27.38,27.38,27.25,27.26,93300.0,15.1191,15.1191,15.0473,15.0528,93300.0
2008-10-15 13:05:00,27.28,27.28,27.17,27.23,80000.0,15.0639,15.0639,15.0031,15.0363,80000.0
2008-10-15 13:10:00,27.25,27.28,27.12,27.12,67700.0,15.0473,15.0639,14.9755,14.9755,67700.0
2008-10-15 13:15:00,27.13,27.15,26.91,26.93,108100.0,14.981,14.9921,14.8596,14.8706,108100.0
2008-10-15 13:20:00,26.95,27.1,26.81,26.81,123500.0,14.8816,14.9645,14.8043,14.8043,123500.0
2008-10-15 13:25:00,26.8,26.92,26.77,26.88,137900.0,14.7988,14.8651,14.7822,14.843,137900.0
2008-10-15 13:30:00,26.89,26.92,26.67,26.72,104600.0,14.8485,14.8651,14.727,14.7546,104600.0
2008-10-15 13:35:00,26.72,26.73,26.52,26.56,189400.0,14.7546,14.7602,14.6442,14.6663,189400.0
2008-10-15 13:40:00,26.56,26.6,26.53,26.56,77400.0,14.6663,14.6884,14.6497,14.6663,77400.0
2008-10-15 13:45:00,26.56,26.62,26.52,26.62,37600.0,14.6663,14.6994,14.6442,14.6994,37600.0
2008-10-15 13:50:00,26.62,26.62,26.51,26.52,44700.0,14.6994,14.6994,14.6387,14.6442,44700.0
2008-10-15 13:55:00,26.53,26.53,26.43,26.49,120700.0,14.6497,14.6497,14.5945,14.6276,120700.0
2008-10-15 14:00:00,26.48,26.55,26.44,26.45,67500.0,14.6221,14.6608,14.6,14.6055,67500.0
2008-10-15 14:05:00,26.46,26.55,26.46,26.54,60000.0,14.6111,14.6608,14.6111,14.6552,60000.0
2008-10-15 14:10:00,26.53,26.59,26.47,26.54,87700.0,14.6497,14.6828,14.6166,14.6552,87700.0
2008-10-15 14:15:00,26.55,26.59,26.5,26.58,103000.0,14.6608,14.6828,14.6332,14.6773,103000.0
2008-10-15 14:20:00,26.57,26.72,26.55,26.72,65500.0,14.6718,14.7546,14.6608,14.7546,65500.0
2008-10-15 14:25:00,26.73,26.89,26.71,26.82,97500.0,14.7602,14.8485,14.7491,14.8099,97500.0
2008-10-15 14:30:00,26.83,26.84,26.73,26.79,187400.0,14.8154,14.8209,14.7602,14.7933,187400.0
2008-10-15 14:35:00,26.78,26.78,26.68,26.69,75700.0,14.7878,14.7878,14.7325,14.7381,75700.0
2008-10-15 14:40:00,26.72,27.07,26.71,26.98,109800.0,14.7546,14.9479,14.7491,14.8982,109800.0
2008-10-15 14:45:00,26.98,27.03,26.93,27.03,133900.0,14.8982,14.9258,14.8706,14.9258,133900.0
2008-10-15 14:50:00,27.04,27.04,26.91,26.96,94500.0,14.9313,14.9313,14.8596,14.8872,94500.0
2008-10-15 14:55:00,26.96,27.05,26.89,26.9,207100.0,14.8872,14.9369,14.8485,14.854,207100.0
2008-10-15 15:00:00,26.92,26.99,26.8,26.93,180000.0,14.8651,14.9037,14.7988,14.8706,180000.0
2008-10-15 15:05:00,26.93,27.17,26.93,27.14,320900.0,14.8706,15.0031,14.8706,14.9866,320900.0
2008-10-15 15:10:00,27.11,27.13,26.9,26.9,192400.0,14.97,14.981,14.854,14.854,192400.0
2008-10-15 15:15:00,26.89,27.04,26.78,26.86,374200.0,14.8485,14.9313,14.7878,14.8319,374200.0
2008-10-15 15:20:00,26.85,27.05,26.81,27.0,245000.0,14.8264,14.9369,14.8043,14.9092,245000.0
2008-10-15 15:25:00,26.99,27.0,26.75,26.82,200900.0,14.9037,14.9092,14.7712,14.8099,200900.0
2008-10-15 15:30:00,26.82,26.85,26.68,26.79,129600.0,14.8099,14.8264,14.7325,14.7933,129600.0
2008-10-15 15:35:00,26.81,26.94,26.81,26.87,167500.0,14.8043,14.8761,14.8043,14.8375,167500.0
2008-10-15 15:40:00,26.87,26.89,26.7,26.74,183200.0,14.8375,14.8485,14.7436,14.7657,183200.0
2008-10-15 15:45:00,26.72,26.72,26.59,26.59,135200.0,14.7546,14.7546,14.6828,14.6828,135200.0
2008-10-15 15:50:00,26.59,26.66,26.56,26.63,304800.0,14.6828,14.7215,14.6663,14.7049,304800.0
2008-10-15 15:55:00,26.64,26.71,26.42,26.47,369900.0,14.7105,14.7491,14.589,14.6166,369900.0
2008-10-16 09:30:00,27.04,27.04,26.0,26.0,144800.0,14.9313,14.9313,14.3571,14.3571,144800.0
2008-10-16 09:35:00,26.04,26.41,26.02,26.19,240400.0,14.3791,14.5835,14.3681,14.462,240400.0
2008-10-16 09:40:00,26.19,26.47,26.17,26.47,94600.0,14.462,14.6166,14.4509,14.6166,94600.0
2008-10-16 09:45:00,26.47,26.8,26.42,26.78,217300.0,14.6166,14.7988,14.589,14.7878,217300.0
2008-10-16 09:50:00,26.77,26.84,26.66,26.76,122300.0,14.7822,14.8209,14.7215,14.7767,122300.0
2008-10-16 09:55:00,26.75,26.78,26.48,26.59,186600.0,14.7712,14.7878,14.6221,14.6828,186600.0
2008-10-16 10:00:00,26.59,26.81,26.39,26.53,195900.0,14.6828,14.8043,14.5724,14.6497,195900.0
2008-10-16 10:05:00,26.54,26.68,26.36,26.55,174600.0,14.6552,14.7325,14.5558,14.6608,174600.0
2008-10-16 10:10:00,26.55,26.58,26.07,26.15,154900.0,14.6608,14.6773,14.3957,14.4399,154900.0
2008-10-16 10:15:00,26.16,26.38,26.14,26.23,111400.0,14.4454,14.5669,14.4344,14.4841,111400.0
2008-10-16 10:20:00,26.2,26.38,26.17,26.22,204700.0,14.4675,14.5669,14.4509,14.4785,204700.0
2008-10-16 10:25:00,26.24,26.32,26.02,26.05,214800.0,14.4896,14.5338,14.3681,14.3847,214800.0
2008-10-16 10:30:00,26.04,26.05,25.83,25.92,104000.0,14.3791,14.3847,14.2632,14.3129,104000.0
2008-10-16 10:35:00,25.91,25.94,25.64,25.69,132900.0,14.3074,14.3239,14.1583,14.1859,132900.0
2008-10-16 10:40:00,25.7,25.95,25.66,25.88,117600.0,14.1914,14.3294,14.1693,14.2908,117600.0
2008-10-16 10:45:00,25.9,26.03,25.77,26.02,140500.0,14.3018,14.3736,14.23,14.3681,140500.0
2008-10-16 10:50:00,26.05,26.08,25.91,25.95,56300.0,14.3847,14.4012,14.3074,14.3294,56300.0
2008-10-16 10:55:00,25.95,26.0,25.68,25.71,96700.0,14.3294,14.3571,14.1804,14.1969,96700.0
2008-10-16 11:00:00,25.7,25.72,25.47,25.67,198100.0,14.1914,14.2024,14.0644,14.1748,198100.0
2008-10-16 11:05:00,25.66,25.7,25.43,25.43,112600.0,14.1693,14.1914,14.0423,14.0423,112600.0
2008-10-16 11:10:00,25.45,25.54,25.36,25.46,131100.0,14.0533,14.103,14.0037,14.0589,131100.0
2008-10-16 11:15:00,25.44,25.57,25.4,25.52,111000.0,14.0478,14.1196,14.0257,14.092,111000.0
2008-10-16 11:20:00,25.52,25.85,25.48,25.85,70600.0,14.092,14.2742,14.0699,14.2742,70600.0
2008-10-16 11:25:00,25.84,25.85,25.62,25.62,63600.0,14.2687,14.2742,14.1472,14.1472,63600.0
2008-10-16 11:30:00,25.63,26.06,25.63,25.96,103000.0,14.1527,14.3902,14.1527,14.335,103000.0
2008-10-16 11:35:00,25.96,26.16,25.94,25.98,66600.0,14.335,14.4454,14.3239,14.346,66600.0
2008-10-16 11:40:00,25.95,26.08,25.82,26.08,69600.0,14.3294,14.4012,14.2577,14.4012,69600.0
2008-10-16 11:45:00,26.08,26.1,25.92,25.99,105500.0,14.4012,14.4123,14.3129,14.3515,105500.0
2008-10-16 11:50:00,25.99,26.19,25.89,26.14,72500.0,14.3515,14.462,14.2963,14.4344,72500.0
2008-10-16 11:55:00,26.14,26.15,25.89,25.94,181400.0,14.4344,14.4399,14.2963,14.3239,181400.0
2008-10-16 12:00:00,25.93,26.06,25.84,25.93,169700.0,14.3184,14.3902,14.2687,14.3184,169700.0
2008-10-16 12:05:00,25.95,25.95,25.75,25.85,107700.0,14.3294,14.3294,14.219,14.2742,107700.0
2008-10-16 12:10:00,25.86,26.42,25.86,26.4,157100.0,14.2797,14.589,14.2797,14.5779,157100.0
2008-10-16 12:15:00,26.41,26.55,26.29,26.34,57900.0,14.5835,14.6608,14.5172,14.5448,57900.0
2008-10-16 12:20:00,26.34,26.76,26.34,26.6,69600.0,14.5448,14.7767,14.5448,14.6884,69600.0
2008-10-16 12:25:00,26.58,26.66,26.4,26.42,41000.0,14.6773,14.7215,14.5779,14.589,41000.0
2008-10-16 12:30:00,26.41,26.5,26.3,26.36,80500.0,14.5835,14.6332,14.5227,14.5558,80500.0
2008-10-16 12:35:00,26.38,26.49,26.3,26.44,89700.0,14.5669,14.6276,14.5227,14.6,89700.0
2008-10-16 12:40:00,26.44,26.55,26.12,26.18,78600.0,14.6,14.6608,14.4233,14.4564,78600.0
2008-10-16 12:45:00,26.18,26.41,26.09,26.26,119200.0,14.4564,14.5835,14.4068,14.5006,119200.0
2008-10-16 12:50:00,26.26,26.42,26.15,26.42,144400.0,14.5006,14.589,14.4399,14.589,144400.0
2008-10-16 12:55:00,26.44,26.48,26.12,26.21,161800.0,14.6,14.6221,14.4233,14.473,161800.0
2008-10-16 13:00:00,26.2,26.39,26.12,26.35,207800.0,14.4675,14.5724,14.4233,14.5503,207800.0
2008-10-16 13:05:00,26.37,26.43,26.23,26.26,161800.0,14.5614,14.5945,14.4841,14.5006,161800.0
2008-10-16 13:10:00,26.3,26.56,26.27,26.5,163500.0,14.5227,14.6663,14.5061,14.6332,163500.0
2008-10-16 13:15:00,26.5,26.63,26.46,26.5,104400.0,14.6332,14.7049,14.6111,14.6332,104400.0
2008-10-16 13:20:00,26.49,26.66,26.49,26.49,60500.0,14.6276,14.7215,14.6276,14.6276,60500.0
2008-10-16 13:25:00,26.51,26.58,26.43,26.46,91700.0,14.6387,14.6773,14.5945,14.6111,91700.0
2008-10-16 13:30:00,26.45,26.54,26.38,26.44,101800.0,14.6055,14.6552,14.5669,14.6,101800.0
2008-10-16 13:35:00,26.46,26.49,26.13,26.16,71600.0,14.6111,14.6276,14.4288,14.4454,71600.0
2008-10-16 13:40:00,26.15,26.26,26.12,26.25,93600.0,14.4399,14.5006,14.4233,14.4951,93600.0
2008-10-16 13:45:00,26.26,26.39,26.2,26.26,273300.0,14.5006,14.5724,14.4675,14.5006,273300.0
2008-10-16 13:50:00,26.27,26.49,26.25,26.46,37600.0,14.5061,14.6276,14.4951,14.6111,37600.0
2008-10-16 13:55:00,26.49,26.82,26.49,26.7,468100.0,14.6276,14.8099,14.6276,14.7436,468100.0
2008-10-16 14:00:00,26.71,26.75,26.52,26.53,99500.0,14.7491,14.7712,14.6442,14.6497,99500.0
2008-10-16 14:05:00,26.51,26.53,26.36,26.37,93900.0,14.6387,14.6497,14.5558,14.5614,93900.0
2008-10-16 14:10:00,26.37,26.46,26.23,26.29,50300.0,14.5614,14.6111,14.4841,14.5172,50300.0
2008-10-16 14:15:00,26.29,26.42,26.27,26.37,64800.0,14.5172,14.589,14.5061,14.5614,64800.0
2008-10-16 14:20:00,26.35,26.44,26.28,26.32,58900.0,14.5503,14.6,14.5117,14.5338,58900.0
2008-10-16 14:25:00,26.32,26.38,26.18,26.33,68600.0,14.5338,14.5669,14.4564,14.5393,68600.0
2008-10-16 14:30:00,26.37,26.49,26.34,26.49,78200.0,14.5614,14.6276,14.5448,14.6276,78200.0
2008-10-16 14:35:00,26.46,26.55,26.38,26.55,68400.0,14.6111,14.6608,14.5669,14.6608,68400.0
2008-10-16 14:40:00,26.54,26.58,26.42,26.46,42600.0,14.6552,14.6773,14.589,14.6111,42600.0
2008-10-16 14:45:00,26.46,26.77,26.45,26.77,155700.0,14.6111,14.7822,14.6055,14.7822,155700.0
2008-10-16 14:50:00,26.77,26.89,26.68,26.8,65900.0,14.7822,14.8485,14.7325,14.7988,65900.0
2008-10-16 14:55:00,26.8,26.93,26.63,26.66,136000.0,14.7988,14.8706,14.7049,14.7215,136000.0
2008-10-16 15:00:00,26.67,26.88,26.57,26.78,195400.0,14.727,14.843,14.6718,14.7878,195400.0
2008-10-16 15:05:00,26.78,27.12,26.75,27.12,70700.0,14.7878,14.9755,14.7712,14.9755,70700.0
2008-10-16 15:10:00,27.14,27.32,27.03,27.31,246300.0,14.9866,15.086,14.9258,15.0804,246300.0
2008-10-16 15:15:00,27.31,27.41,27.13,27.14,145500.0,15.0804,15.1356,14.981,14.9866,145500.0
2008-10-16 15:20:00,27.14,27.17,27.03,27.12,195400.0,14.9866,15.0031,14.9258,14.9755,195400.0
2008-10-16 15:25:00,27.13,27.26,27.05,27.21,82300.0,14.981,15.0528,14.9369,15.0252,82300.0
2008-10-16 15:30:00,27.21,27.31,26.98,26.98,141000.0,15.0252,15.0804,14.8982,14.8982,141000.0
2008-10-16 15:35:00,26.99,27.26,26.89,27.2,155200.0,14.9037,15.0528,14.8485,15.0197,155200.0
2008-10-16 15:40:00,27.23,27.4,27.21,27.34,301200.0,15.0363,15.1301,15.0252,15.097,301200.0
2008-10-16 15:45:00,27.31,27.5,27.27,27.5,155400.0,15.0804,15.1853,15.0583,15.1853,155400.0
2008-10-16 15:50:00,27.5,27.5,27.35,27.43,110300.0,15.1853,15.1853,15.1025,15.1467,110300.0
2008-10-16 15:55:00,27.43,27.48,27.35,27.35,95900.0,15.1467,15.1743,15.1025,15.1025,95900.0
2008-10-17 09:30:00,27.72,27.72,26.8,26.8,35900.0,15.3068,15.3068,14.7988,14.7988,35900.0
2008-10-17 09:35:00,26.75,26.8,26.55,26.63,87500.0,14.7712,14.7988,14.6608,14.7049,87500.0
2008-10-17 09:40:00,26.6,26.91,26.6,26.85,202600.0,14.6884,14.8596,14.6884,14.8264,202600.0
2008-10-17 09:45:00,26.85,27.11,26.85,27.0,43300.0,14.8264,14.97,14.8264,14.9092,43300.0
2008-10-17 09:50:00,27.04,27.24,27.01,27.19,84200.0,14.9313,15.0418,14.9148,15.0142,84200.0
2008-10-17 09:55:00,27.2,27.22,26.82,27.13,196400.0,15.0197,15.0307,14.8099,14.981,196400.0
2008-10-17 10:00:00,27.13,27.28,27.1,27.16,132400.0,14.981,15.0639,14.9645,14.9976,132400.0
2008-10-17 10:05:00,27.15,27.23,26.94,26.97,162300.0,14.9921,15.0363,14.8761,14.8927,162300.0
2008-10-17 10:10:00,26.96,26.96,26.8,26.88,182800.0,14.8872,14.8872,14.7988,14.843,182800.0
2008-10-17 10:15:00,26.89,27.12,26.88,27.09,187500.0,14.8485,14.9755,14.843,14.9589,187500.0
2008-10-17 10:20:00,27.12,27.16,27.0,27.11,111900.0,14.9755,14.9976,14.9092,14.97,111900.0
2008-10-17 10:25:00,27.12,27.22,27.06,27.22,131600.0,14.9755,15.0307,14.9424,15.0307,131600.0
2008-10-17 10:30:00,27.23,27.23,26.96,27.01,154300.0,15.0363,15.0363,14.8872,14.9148,154300.0
2008-10-17 10:35:00,27.01,27.17,26.97,27.12,142000.0,14.9148,15.0031,14.8927,14.9755,142000.0
2008-10-17 10:40:00,27.12,27.3,27.08,27.29,100000.0,14.9755,15.0749,14.9534,15.0694,100000.0
2008-10-17 10:45:00,27.3,27.37,27.21,27.37,71700.0,15.0749,15.1136,15.0252,15.1136,71700.0
2008-10-17 10:50:00,27.37,27.48,27.32,27.4,64900.0,15.1136,15.1743,15.086,15.1301,64900.0
2008-10-17 10:55:00,27.39,27.56,27.39,27.54,275600.0,15.1246,15.2185,15.1246,15.2074,275600.0
2008-10-17 11:00:00,27.57,27.6,27.52,27.55,73800.0,15.224,15.2406,15.1964,15.213,73800.0
2008-10-17 11:05:00,27.55,27.67,27.53,27.66,135300.0,15.213,15.2792,15.2019,15.2737,135300.0
2008-10-17 11:10:00,27.64,27.64,27.55,27.58,61000.0,15.2627,15.2627,15.213,15.2295,61000.0
2008-10-17 11:15:00,27.57,27.6,27.3,27.32,179700.0,15.224,15.2406,15.0749,15.086,179700.0
2008-10-17 11:20:00,27.3,27.35,27.16,27.27,220700.0,15.0749,15.1025,14.9976,15.0583,220700.0
2008-10-17 11:25:00,27.27,27.3,27.16,27.26,106300.0,15.0583,15.0749,14.9976,15.0528,106300.0
2008-10-17 11:30:00,27.25,27.51,27.23,27.51,40100.0,15.0473,15.1909,15.0363,15.1909,40100.0
2008-10-17 11:35:00,27.51,27.51,27.37,27.41,134200.0,15.1909,15.1909,15.1136,15.1356,134200.0
2008-10-17 11:40:00,27.41,27.58,27.38,27.58,74000.0,15.1356,15.2295,15.1191,15.2295,74000.0
2008-10-17 11:45:00,27.58,27.59,27.5,27.53,60500.0,15.2295,15.235,15.1853,15.2019,60500.0
2008-10-17 11:50:00,27.53,27.61,27.53,27.6,29400.0,15.2019,15.2461,15.2019,15.2406,29400.0
2008-10-17 11:55:00,27.59,27.61,27.55,27.58,50500.0,15.235,15.2461,15.213,15.2295,50500.0
2008-10-17 12:00:00,27.58,27.68,27.57,27.61,42300.0,15.2295,15.2847,15.224,15.2461,42300.0
2008-10-17 12:05:00,27.61,27.64,27.57,27.61,39800.0,15.2461,15.2627,15.224,15.2461,39800.0
2008-10-17 12:10:00,27.62,27.67,27.54,27.58,67500.0,15.2516,15.2792,15.2074,15.2295,67500.0
2008-10-17 12:15:00,27.58,27.62,27.54,27.61,50200.0,15.2295,15.2516,15.2074,15.2461,50200.0
2008-10-17 12:20:00,27.61,27.74,27.61,27.73,48500.0,15.2461,15.3179,15.2461,15.3124,48500.0
2008-10-17 12:25:00,27.74,27.81,27.73,27.78,64500.0,15.3179,15.3565,15.3124,15.34,64500.0
2008-10-17 12:30:00,27.77,27.81,27.69,27.69,67400.0,15.3344,15.3565,15.2903,15.2903,67400.0
2008-10-17 12:35:00,27.68,27.71,27.65,27.71,51600.0,15.2847,15.3013,15.2682,15.3013,51600.0
2008-10-17 12:40:00,27.7,27.86,27.7,27.86,35800.0,15.2958,15.3841,15.2958,15.3841,35800.0
2008-10-17 12:45:00,27.84,28.02,27.82,28.02,45000.0,15.3731,15.4725,15.362,15.4725,45000.0
2008-10-17 12:50:00,28.02,28.19,27.95,28.19,132900.0,15.4725,15.5664,15.4338,15.5664,132900.0
2008-10-17 12:55:00,28.22,28.38,28.22,28.29,77800.0,15.5829,15.6713,15.5829,15.6216,77800.0
2008-10-17 13:00:00,28.3,28.5,28.3,28.45,97700.0,15.6271,15.7375,15.6271,15.7099,97700.0
2008-10-17 13:05:00,28.44,28.47,28.32,28.32,68400.0,15.7044,15.721,15.6381,15.6381,68400.0
2008-10-17 13:10:00,28.33,28.43,28.31,28.4,159900.0,15.6437,15.6989,15.6326,15.6823,159900.0
2008-10-17 13:15:00,28.42,28.42,28.31,28.42,165300.0,15.6934,15.6934,15.6326,15.6934,165300.0
2008-10-17 13:20:00,28.42,28.72,28.42,28.68,194500.0,15.6934,15.859,15.6934,15.8369,194500.0
2008-10-17 13:25:00,28.68,28.75,28.64,28.74,73800.0,15.8369,15.8756,15.8148,15.8701,73800.0
2008-10-17 13:30:00,28.74,28.91,28.74,28.91,97300.0,15.8701,15.9639,15.8701,15.9639,97300.0
2008-10-17 13:35:00,28.91,29.08,28.9,29.07,111800.0,15.9639,16.0578,15.9584,16.0523,111800.0
2008-10-17 13:40:00,29.1,29.18,28.92,28.92,86500.0,16.0689,16.113,15.9695,15.9695,86500.0
2008-10-17 13:45:00,28.92,28.95,28.71,28.76,89500.0,15.9695,15.986,15.8535,15.8811,89500.0
2008-10-17 13:50:00,28.75,28.8,28.68,28.73,130500.0,15.8756,15.9032,15.8369,15.8645,130500.0
2008-10-17 13:55:00,28.7,28.79,28.68,28.77,142200.0,15.848,15.8977,15.8369,15.8866,142200.0
2008-10-17 14:00:00,28.77,28.83,28.72,28.77,116200.0,15.8866,15.9198,15.859,15.8866,116200.0
2008-10-17 14:05:00,28.76,28.8,28.58,28.59,89700.0,15.8811,15.9032,15.7817,15.7872,89700.0
2008-10-17 14:10:00,28.59,28.62,28.47,28.47,171200.0,15.7872,15.8038,15.721,15.721,171200.0
2008-10-17 14:15:00,28.46,28.51,28.42,28.43,230700.0,15.7155,15.7431,15.6934,15.6989,230700.0
2008-10-17 14:20:00,28.43,28.44,28.16,28.16,118500.0,15.6989,15.7044,15.5498,15.5498,118500.0
2008-10-17 14:25:00,28.16,28.22,28.16,28.22,47800.0,15.5498,15.5829,15.5498,15.5829,47800.0
2008-10-17 14:30:00,28.23,28.42,28.23,28.36,113700.0,15.5884,15.6934,15.5884,15.6602,113700.0
2008-10-17 14:35:00,28.36,28.43,28.11,28.11,101700.0,15.6602,15.6989,15.5222,15.5222,101700.0
2008-10-17 14:40:00,28.11,28.12,27.94,28.05,324800.0,15.5222,15.5277,15.4283,15.4891,324800.0
2008-10-17 14:45:00,28.04,28.33,28.01,28.3,209400.0,15.4835,15.6437,15.467,15.6271,209400.0
2008-10-17 14:50:00,28.3,28.34,28.18,28.23,230200.0,15.6271,15.6492,15.5608,15.5884,230200.0
2008-10-17 14:55:00,28.24,28.39,28.19,28.37,208300.0,15.594,15.6768,15.5664,15.6658,208300.0
2008-10-17 15:00:00,28.37,28.67,28.32,28.6,255800.0,15.6658,15.8314,15.6381,15.7928,255800.0
2008-10-17 15:05:00,28.6,28.65,28.48,28.51,153900.0,15.7928,15.8204,15.7265,15.7431,153900.0
2008-10-17 15:10:00,28.51,28.51,28.2,28.31,259700.0,15.7431,15.7431,15.5719,15.6326,259700.0
2008-10-17 15:15:00,28.29,28.36,28.15,28.16,214300.0,15.6216,15.6602,15.5443,15.5498,214300.0
2008-10-17 15:20:00,28.14,28.15,27.72,27.98,213400.0,15.5388,15.5443,15.3068,15.4504,213400.0
2008-10-17 15:25:00,27.99,28.14,27.95,28.05,293800.0,15.4559,15.5388,15.4338,15.4891,293800.0
2008-10-17 15:30:00,28.06,28.2,28.03,28.11,260900.0,15.4946,15.5719,15.478,15.5222,260900.0
2008-10-17 15:35:00,28.12,28.18,27.68,27.84,275400.0,15.5277,15.5608,15.2847,15.3731,275400.0
2008-10-17 15:40:00,27.83,28.15,27.78,28.09,284000.0,15.3676,15.5443,15.34,15.5111,284000.0
2008-10-17 15:45:00,28.08,28.11,27.89,27.89,301400.0,15.5056,15.5222,15.4007,15.4007,301400.0
2008-10-17 15:50:00,27.9,28.0,27.75,27.91,274700.0,15.4062,15.4614,15.3234,15.4117,274700.0
2008-10-17 15:55:00,27.89,27.91,27.68,27.74,261300.0,15.4007,15.4117,15.2847,15.3179,261300.0
2008-10-20 09:30:00,27.62,28.07,27.62,27.75,51800.0,15.2516,15.5001,15.2516,15.3234,51800.0
2008-10-20 09:35:00,27.78,27.83,27.6,27.75,146700.0,15.34,15.3676,15.2406,15.3234,146700.0
2008-10-20 09:40:00,27.75,27.87,27.74,27.81,235900.0,15.3234,15.3897,15.3179,15.3565,235900.0
2008-10-20 09:45:00,27.83,28.01,27.78,28.01,225900.0,15.3676,15.467,15.34,15.467,225900.0
2008-10-20 09:50:00,28.01,28.17,28.01,28.17,176500.0,15.467,15.5553,15.467,15.5553,176500.0
2008-10-20 09:55:00,28.15,28.33,28.14,28.32,248000.0,15.5443,15.6437,15.5388,15.6381,248000.0
2008-10-20 10:00:00,28.33,28.54,28.33,28.36,290700.0,15.6437,15.7596,15.6437,15.6602,290700.0
2008-10-20 10:05:00,28.36,28.46,28.34,28.39,316000.0,15.6602,15.7155,15.6492,15.6768,316000.0
2008-10-20 10:10:00,28.38,28.43,28.26,28.3,137000.0,15.6713,15.6989,15.605,15.6271,137000.0
2008-10-20 10:15:00,28.3,28.3,28.23,28.26,100500.0,15.6271,15.6271,15.5884,15.605,100500.0
2008-10-20 10:20:00,28.25,28.35,28.25,28.27,232900.0,15.5995,15.6547,15.5995,15.6105,232900.0
2008-10-20 10:25:00,28.27,28.34,28.26,28.33,73400.0,15.6105,15.6492,15.605,15.6437,73400.0
2008-10-20 10:30:00,28.34,28.4,28.31,28.37,109200.0,15.6492,15.6823,15.6326,15.6658,109200.0
2008-10-20 10:35:00,28.37,28.4,28.23,28.29,95200.0,15.6658,15.6823,15.5884,15.6216,95200.0
2008-10-20 10:40:00,28.3,28.38,28.28,28.38,187600.0,15.6271,15.6713,15.6161,15.6713,187600.0
2008-10-20 10:45:00,28.4,28.53,28.39,28.51,109000.0,15.6823,15.7541,15.6768,15.7431,109000.0
2008-10-20 10:50:00,28.52,28.55,28.25,28.27,88400.0,15.7486,15.7652,15.5995,15.6105,88400.0
2008-10-20 10:55:00,28.26,28.27,28.16,28.26,60700.0,15.605,15.6105,15.5498,15.605,60700.0
2008-10-20 11:00:00,28.26,28.3,28.24,28.25,66600.0,15.605,15.6271,15.594,15.5995,66600.0
2008-10-20 11:05:00,28.24,28.28,28.19,28.2,122800.0,15.594,15.6161,15.5664,15.5719,122800.0
2008-10-20 11:10:00,28.19,28.19,28.04,28.09,123700.0,15.5664,15.5664,15.4835,15.5111,123700.0
2008-10-20 11:15:00,28.09,28.26,28.07,28.23,141000.0,15.5111,15.605,15.5001,15.5884,141000.0
2008-10-20 11:20:00,28.23,28.39,28.23,28.38,86200.0,15.5884,15.6768,15.5884,15.6713,86200.0
2008-10-20 11:25:00,28.39,28.47,28.33,28.46,83900.0,15.6768,15.721,15.6437,15.7155,83900.0
2008-10-20 11:30:00,28.47,28.57,28.47,28.54,96800.0,15.721,15.7762,15.721,15.7596,96800.0
2008-10-20 11:35:00,28.56,28.6,28.48,28.52,75900.0,15.7707,15.7928,15.7265,15.7486,75900.0
2008-10-20 11:40:00,28.54,28.61,28.46,28.6,60600.0,15.7596,15.7983,15.7155,15.7928,60600.0
2008-10-20 11:45:00,28.63,28.73,28.63,28.68,85100.0,15.8093,15.8645,15.8093,15.8369,85100.0
2008-10-20 11:50:00,28.68,28.72,28.66,28.7,48100.0,15.8369,15.859,15.8259,15.848,48100.0
2008-10-20 11:55:00,28.7,28.81,28.7,28.74,108800.0,15.848,15.9087,15.848,15.8701,108800.0
2008-10-20 12:00:00,28.75,28.78,28.69,28.69,78700.0,15.8756,15.8922,15.8425,15.8425,78700.0
2008-10-20 12:05:00,28.66,28.72,28.55,28.55,102200.0,15.8259,15.859,15.7652,15.7652,102200.0
2008-10-20 12:10:00,28.57,28.61,28.54,28.57,77500.0,15.7762,15.7983,15.7596,15.7762,77500.0
2008-10-20 12:15:00,28.59,28.73,28.58,28.66,158000.0,15.7872,15.8645,15.7817,15.8259,158000.0
2008-10-20 12:20:00,28.65,28.69,28.6,28.6,85100.0,15.8204,15.8425,15.7928,15.7928,85100.0
2008-10-20 12:25:00,28.61,28.67,28.56,28.64,145600.0,15.7983,15.8314,15.7707,15.8148,145600.0
2008-10-20 12:30:00,28.64,28.76,28.6,28.73,117800.0,15.8148,15.8811,15.7928,15.8645,117800.0
2008-10-20 12:35:00,28.73,28.74,28.62,28.66,52800.0,15.8645,15.8701,15.8038,15.8259,52800.0
2008-10-20 12:40:00,28.65,28.65,28.54,28.56,98400.0,15.8204,15.8204,15.7596,15.7707,98400.0
2008-10-20 12:45:00,28.56,28.67,28.52,28.66,69000.0,15.7707,15.8314,15.7486,15.8259,69000.0
2008-10-20 12:50:00,28.66,28.66,28.57,28.57,76400.0,15.8259,15.8259,15.7762,15.7762,76400.0
2008-10-20 12:55:00,28.56,28.72,28.56,28.71,141000.0,15.7707,15.859,15.7707,15.8535,141000.0
2008-10-20 13:00:00,28.7,28.71,28.59,28.6,148100.0,15.848,15.8535,15.7872,15.7928,148100.0
2008-10-20 13:05:00,28.6,28.77,28.6,28.75,203500.0,15.7928,15.8866,15.7928,15.8756,203500.0
2008-10-20 13:10:00,28.75,28.86,28.75,28.85,176900.0,15.8756,15.9363,15.8756,15.9308,176900.0
2008-10-20 13:15:00,28.83,28.92,28.83,28.89,171500.0,15.9198,15.9695,15.9198,15.9529,171500.0
2008-10-20 13:20:00,28.91,28.95,28.87,28.89,35700.0,15.9639,15.986,15.9419,15.9529,35700.0
2008-10-20 13:25:00,28.91,29.05,28.91,29.02,112800.0,15.9639,16.0412,15.9639,16.0247,112800.0
2008-10-20 13:30:00,29.03,29.11,29.02,29.06,56900.0,16.0302,16.0744,16.0247,16.0468,56900.0
2008-10-20 13:35:00,29.06,29.07,29.01,29.03,74600.0,16.0468,16.0523,16.0192,16.0302,74600.0
2008-10-20 13:40:00,29.02,29.12,29.01,29.07,61900.0,16.0247,16.0799,16.0192,16.0523,61900.0
2008-10-20 13:45:00,29.05,29.14,29.04,29.11,23900.0,16.0412,16.0909,16.0357,16.0744,23900.0
2008-10-20 13:50:00,29.11,29.12,29.07,29.11,49700.0,16.0744,16.0799,16.0523,16.0744,49700.0
2008-10-20 13:55:00,29.11,29.14,29.05,29.08,34100.0,16.0744,16.0909,16.0412,16.0578,34100.0
2008-10-20 14:00:00,29.07,29.15,29.06,29.15,35600.0,16.0523,16.0965,16.0468,16.0965,35600.0
2008-10-20 14:05:00,29.16,29.28,29.14,29.24,126700.0,16.102,16.1683,16.0909,16.1462,126700.0
2008-10-20 14:10:00,29.24,29.28,29.19,29.19,50800.0,16.1462,16.1683,16.1186,16.1186,50800.0
2008-10-20 14:15:00,29.19,29.21,29.07,29.09,43900.0,16.1186,16.1296,16.0523,16.0633,43900.0
2008-10-20 14:20:00,29.09,29.14,29.07,29.08,49800.0,16.0633,16.0909,16.0523,16.0578,49800.0
2008-10-20 14:25:00,29.07,29.12,29.07,29.1,27500.0,16.0523,16.0799,16.0523,16.0689,27500.0
2008-10-20 14:30:00,29.11,29.11,28.97,29.02,48300.0,16.0744,16.0744,15.9971,16.0247,48300.0
2008-10-20 14:35:00,29.03,29.08,29.03,29.08,55100.0,16.0302,16.0578,16.0302,16.0578,55100.0
2008-10-20 14:40:00,29.07,29.33,29.07,29.3,80200.0,16.0523,16.1959,16.0523,16.1793,80200.0
2008-10-20 14:45:00,29.31,29.32,29.21,29.21,44100.0,16.1848,16.1903,16.1296,16.1296,44100.0
2008-10-20 14:50:00,29.21,29.21,29.0,29.02,53300.0,16.1296,16.1296,16.0136,16.0247,53300.0
2008-10-20 14:55:00,29.02,29.19,29.02,29.18,189200.0,16.0247,16.1186,16.0247,16.113,189200.0
2008-10-20 15:00:00,29.18,29.33,29.18,29.33,104500.0,16.113,16.1959,16.113,16.1959,104500.0
2008-10-20 15:05:00,29.33,29.33,29.11,29.24,143400.0,16.1959,16.1959,16.0744,16.1462,143400.0
2008-10-20 15:10:00,29.23,29.33,29.19,29.27,71800.0,16.1406,16.1959,16.1186,16.1627,71800.0
2008-10-20 15:15:00,29.28,29.47,29.25,29.44,186900.0,16.1683,16.2732,16.1517,16.2566,186900.0
2008-10-20 15:20:00,29.46,29.5,29.4,29.46,138700.0,16.2676,16.2897,16.2345,16.2676,138700.0
2008-10-20 15:25:00,29.45,29.46,29.36,29.41,174100.0,16.2621,16.2676,16.2124,16.24,174100.0
2008-10-20 15:30:00,29.4,29.54,29.32,29.52,166600.0,16.2345,16.3118,16.1903,16.3008,166600.0
2008-10-20 15:35:00,29.52,29.72,29.49,29.68,227200.0,16.3008,16.4112,16.2842,16.3891,227200.0
2008-10-20 15:40:00,29.69,29.76,29.63,29.68,173200.0,16.3947,16.4333,16.3615,16.3891,173200.0
2008-10-20 15:45:00,29.7,29.75,29.65,29.73,295800.0,16.4002,16.4278,16.3726,16.4167,295800.0
2008-10-20 15:50:00,29.74,29.75,29.7,29.73,420200.0,16.4223,16.4278,16.4002,16.4167,420200.0
2008-10-20 15:55:00,29.73,29.96,29.73,29.96,488800.0,16.4167,16.5437,16.4167,16.5437,488800.0
2008-10-21 09:30:00,29.6,29.6,29.33,29.34,18800.0,16.345,16.345,16.1959,16.2014,18800.0
2008-10-21 09:35:00,29.44,29.5,29.12,29.4,58800.0,16.2566,16.2897,16.0799,16.2345,58800.0
2008-10-21 09:40:00,29.4,29.47,29.32,29.33,104700.0,16.2345,16.2732,16.1903,16.1959,104700.0
2008-10-21 09:45:00,29.36,29.42,29.33,29.36,79700.0,16.2124,16.2456,16.1959,16.2124,79700.0
2008-10-21 09:50:00,29.37,29.37,29.3,29.34,36300.0,16.2179,16.2179,16.1793,16.2014,36300.0
2008-10-21 09:55:00,29.33,29.35,29.26,29.32,69300.0,16.1959,16.2069,16.1572,16.1903,69300.0
2008-10-21 10:00:00,29.32,29.44,29.25,29.42,93300.0,16.1903,16.2566,16.1517,16.2456,93300.0
2008-10-21 10:05:00,29.41,29.43,29.32,29.37,77500.0,16.24,16.2511,16.1903,16.2179,77500.0
2008-10-21 10:10:00,29.36,29.41,29.22,29.24,203400.0,16.2124,16.24,16.1351,16.1462,203400.0
2008-10-21 10:15:00,29.24,29.46,29.24,29.44,123800.0,16.1462,16.2676,16.1462,16.2566,123800.0
2008-10-21 10:20:00,29.43,29.57,29.39,29.56,144400.0,16.2511,16.3284,16.229,16.3229,144400.0
2008-10-21 10:25:00,29.55,29.55,29.37,29.45,167000.0,16.3173,16.3173,16.2179,16.2621,167000.0
2008-10-21 10:30:00,29.45,29.46,29.35,29.36,84500.0,16.2621,16.2676,16.2069,16.2124,84500.0
2008-10-21 10:35:00,29.37,29.44,29.36,29.4,45400.0,16.2179,16.2566,16.2124,16.2345,45400.0
2008-10-21 10:40:00,29.4,29.47,29.37,29.37,63400.0,16.2345,16.2732,16.2179,16.2179,63400.0
2008-10-21 10:45:00,29.36,29.36,29.22,29.23,51900.0,16.2124,16.2124,16.1351,16.1406,51900.0
2008-10-21 10:50:00,29.24,29.26,29.15,29.22,88200.0,16.1462,16.1572,16.0965,16.1351,88200.0
2008-10-21 10:55:00,29.22,29.22,29.1,29.14,47500.0,16.1351,16.1351,16.0689,16.0909,47500.0
2008-10-21 11:00:00,29.13,29.24,29.12,29.24,52900.0,16.0854,16.1462,16.0799,16.1462,52900.0
2008-10-21 11:05:00,29.24,29.26,29.17,29.2,72000.0,16.1462,16.1572,16.1075,16.1241,72000.0
2008-10-21 11:10:00,29.2,29.3,29.19,29.3,37300.0,16.1241,16.1793,16.1186,16.1793,37300.0
2008-10-21 11:15:00,29.3,29.38,29.3,29.34,40500.0,16.1793,16.2235,16.1793,16.2014,40500.0
2008-10-21 11:20:00,29.32,29.32,29.19,29.19,37900.0,16.1903,16.1903,16.1186,16.1186,37900.0
2008-10-21 11:25:00,29.21,29.39,29.2,29.39,29800.0,16.1296,16.229,16.1241,16.229,29800.0
2008-10-21 11:30:00,29.38,29.45,29.38,29.41,37100.0,16.2235,16.2621,16.2235,16.24,37100.0
2008-10-21 11:35:00,29.41,29.42,29.24,29.25,46600.0,16.24,16.2456,16.1462,16.1517,46600.0
2008-10-21 11:40:00,29.25,29.31,29.25,29.27,66300.0,16.1517,16.1848,16.1517,16.1627,66300.0
2008-10-21 11:45:00,29.26,29.26,29.19,29.19,96700.0,16.1572,16.1572,16.1186,16.1186,96700.0
2008-10-21 11:50:00,29.19,29.19,29.03,29.03,16400.0,16.1186,16.1186,16.0302,16.0302,16400.0
2008-10-21 11:55:00,29.03,29.06,28.75,28.82,236800.0,16.0302,16.0468,15.8756,15.9142,236800.0
2008-10-21 12:00:00,28.82,28.94,28.75,28.94,173800.0,15.9142,15.9805,15.8756,15.9805,173800.0
2008-10-21 12:05:00,28.94,28.97,28.89,28.95,64700.0,15.9805,15.9971,15.9529,15.986,64700.0
2008-10-21 12:10:00,28.95,28.99,28.83,28.84,50100.0,15.986,16.0081,15.9198,15.9253,50100.0
2008-10-21 12:15:00,28.84,28.84,28.72,28.8,148600.0,15.9253,15.9253,15.859,15.9032,148600.0
2008-10-21 12:20:00,28.8,28.95,28.78,28.92,92900.0,15.9032,15.986,15.8922,15.9695,92900.0
2008-10-21 12:25:00,28.94,28.98,28.92,28.95,18000.0,15.9805,16.0026,15.9695,15.986,18000.0
2008-10-21 12:30:00,28.95,28.97,28.89,28.93,101700.0,15.986,15.9971,15.9529,15.975,101700.0
2008-10-21 12:35:00,28.92,28.98,28.9,28.95,41800.0,15.9695,16.0026,15.9584,15.986,41800.0
2008-10-21 12:40:00,28.95,28.95,28.83,28.87,40700.0,15.986,15.986,15.9198,15.9419,40700.0
2008-10-21 12:45:00,28.88,28.89,28.78,28.83,61300.0,15.9474,15.9529,15.8922,15.9198,61300.0
2008-10-21 12:50:00,28.82,28.85,28.74,28.74,54500.0,15.9142,15.9308,15.8701,15.8701,54500.0
2008-10-21 12:55:00,28.75,28.81,28.7,28.7,81100.0,15.8756,15.9087,15.848,15.848,81100.0
2008-10-21 13:00:00,28.69,28.7,28.65,28.7,79700.0,15.8425,15.848,15.8204,15.848,79700.0
2008-10-21 13:05:00,28.69,28.83,28.67,28.76,92500.0,15.8425,15.9198,15.8314,15.8811,92500.0
2008-10-21 13:10:00,28.76,28.79,28.7,28.71,12400.0,15.8811,15.8977,15.848,15.8535,12400.0
2008-10-21 13:15:00,28.7,28.79,28.7,28.76,30000.0,15.848,15.8977,15.848,15.8811,30000.0
2008-10-21 13:20:00,28.78,29.02,28.77,28.9,182700.0,15.8922,16.0247,15.8866,15.9584,182700.0
2008-10-21 13:25:00,28.91,28.94,28.84,28.84,36000.0,15.9639,15.9805,15.9253,15.9253,36000.0
2008-10-21 13:30:00,28.84,28.86,28.75,28.82,85200.0,15.9253,15.9363,15.8756,15.9142,85200.0
2008-10-21 13:35:00,28.83,28.99,28.83,28.97,92600.0,15.9198,16.0081,15.9198,15.9971,92600.0
2008-10-21 13:40:00,28.98,29.05,28.94,28.96,160700.0,16.0026,16.0412,15.9805,15.9916,160700.0
2008-10-21 13:45:00,28.96,28.98,28.89,28.94,59900.0,15.9916,16.0026,15.9529,15.9805,59900.0
2008-10-21 13:50:00,28.93,28.93,28.84,28.86,33200.0,15.975,15.975,15.9253,15.9363,33200.0
2008-10-21 13:55:00,28.85,28.86,28.77,28.85,69500.0,15.9308,15.9363,15.8866,15.9308,69500.0
2008-10-21 14:00:00,28.86,29.05,28.86,29.01,45600.0,15.9363,16.0412,15.9363,16.0192,45600.0
2008-10-21 14:05:00,29.01,29.04,28.93,28.93,68700.0,16.0192,16.0357,15.975,15.975,68700.0
2008-10-21 14:10:00,28.95,29.03,28.94,28.97,49400.0,15.986,16.0302,15.9805,15.9971,49400.0
2008-10-21 14:15:00,28.98,29.21,28.98,29.19,61200.0,16.0026,16.1296,16.0026,16.1186,61200.0
2008-10-21 14:20:00,29.2,29.25,29.17,29.23,49900.0,16.1241,16.1517,16.1075,16.1406,49900.0
2008-10-21 14:25:00,29.23,29.4,29.2,29.39,98800.0,16.1406,16.2345,16.1241,16.229,98800.0
2008-10-21 14:30:00,29.4,29.48,29.34,29.34,103500.0,16.2345,16.2787,16.2014,16.2014,103500.0
2008-10-21 14:35:00,29.34,29.44,29.31,29.44,95200.0,16.2014,16.2566,16.1848,16.2566,95200.0
2008-10-21 14:40:00,29.44,29.49,29.4,29.46,45100.0,16.2566,16.2842,16.2345,16.2676,45100.0
2008-10-21 14:45:00,29.48,29.58,29.48,29.52,70000.0,16.2787,16.3339,16.2787,16.3008,70000.0
2008-10-21 14:50:00,29.51,29.52,29.4,29.47,72600.0,16.2953,16.3008,16.2345,16.2732,72600.0
2008-10-21 14:55:00,29.47,29.51,29.44,29.51,33000.0,16.2732,16.2953,16.2566,16.2953,33000.0
2008-10-21 15:00:00,29.52,29.67,29.51,29.67,105500.0,16.3008,16.3836,16.2953,16.3836,105500.0
2008-10-21 15:05:00,29.69,29.69,29.44,29.47,100200.0,16.3947,16.3947,16.2566,16.2732,100200.0
2008-10-21 15:10:00,29.46,29.53,29.45,29.51,54700.0,16.2676,16.3063,16.2621,16.2953,54700.0
2008-10-21 15:15:00,29.5,29.5,29.26,29.26,60800.0,16.2897,16.2897,16.1572,16.1572,60800.0
2008-10-21 15:20:00,29.25,29.28,29.03,29.11,105700.0,16.1517,16.1683,16.0302,16.0744,105700.0
2008-10-21 15:25:00,29.11,29.25,29.11,29.13,179500.0,16.0744,16.1517,16.0744,16.0854,179500.0
2008-10-21 15:30:00,29.13,29.2,28.88,28.92,170400.0,16.0854,16.1241,15.9474,15.9695,170400.0
2008-10-21 15:35:00,28.92,29.0,28.87,28.9,173900.0,15.9695,16.0136,15.9419,15.9584,173900.0
2008-10-21 15:40:00,28.91,29.11,28.87,28.93,176400.0,15.9639,16.0744,15.9419,15.975,176400.0
2008-10-21 15:45:00,28.93,28.93,28.57,28.67,491500.0,15.975,15.975,15.7762,15.8314,491500.0
2008-10-21 15:50:00,28.67,28.87,28.67,28.83,248200.0,15.8314,15.9419,15.8314,15.9198,248200.0
2008-10-21 15:55:00,28.82,28.86,28.8,28.83,139700.0,15.9142,15.9363,15.9032,15.9198,139700.0
2008-10-22 09:30:00,28.92,28.92,28.13,28.28,55100.0,15.9695,15.9695,15.5332,15.6161,55100.0
2008-10-22 09:35:00,28.28,28.29,27.92,27.97,97300.0,15.6161,15.6216,15.4173,15.4449,97300.0
2008-10-22 09:40:00,27.98,28.14,27.93,28.06,116700.0,15.4504,15.5388,15.4228,15.4946,116700.0
2008-10-22 09:45:00,28.07,28.15,27.97,27.97,133200.0,15.5001,15.5443,15.4449,15.4449,133200.0
2008-10-22 09:50:00,27.98,27.98,27.77,27.84,77400.0,15.4504,15.4504,15.3344,15.3731,77400.0
2008-10-22 09:55:00,27.85,27.98,27.77,27.79,117700.0,15.3786,15.4504,15.3344,15.3455,117700.0
2008-10-22 10:00:00,27.81,27.93,27.63,27.63,234000.0,15.3565,15.4228,15.2571,15.2571,234000.0
2008-10-22 10:05:00,27.62,27.76,27.6,27.7,119900.0,15.2516,15.3289,15.2406,15.2958,119900.0
2008-10-22 10:10:00,27.7,27.81,27.67,27.77,91300.0,15.2958,15.3565,15.2792,15.3344,91300.0
2008-10-22 10:15:00,27.77,27.97,27.74,27.89,88100.0,15.3344,15.4449,15.3179,15.4007,88100.0
2008-10-22 10:20:00,27.89,27.99,27.73,27.75,147400.0,15.4007,15.4559,15.3124,15.3234,147400.0
2008-10-22 10:25:00,27.73,27.76,27.61,27.7,102600.0,15.3124,15.3289,15.2461,15.2958,102600.0
2008-10-22 10:30:00,27.68,27.75,27.65,27.65,133300.0,15.2847,15.3234,15.2682,15.2682,133300.0
2008-10-22 10:35:00,27.65,27.89,27.58,27.88,176500.0,15.2682,15.4007,15.2295,15.3952,176500.0
2008-10-22 10:40:00,27.87,28.04,27.85,27.97,104800.0,15.3897,15.4835,15.3786,15.4449,104800.0
2008-10-22 10:45:00,27.95,28.16,27.87,28.11,96900.0,15.4338,15.5498,15.3897,15.5222,96900.0
2008-10-22 10:50:00,28.13,28.13,27.91,27.99,82300.0,15.5332,15.5332,15.4117,15.4559,82300.0
2008-10-22 10:55:00,28.0,28.02,27.93,28.0,81400.0,15.4614,15.4725,15.4228,15.4614,81400.0
2008-10-22 11:00:00,28.0,28.03,27.91,28.02,71200.0,15.4614,15.478,15.4117,15.4725,71200.0
2008-10-22 11:05:00,28.01,28.02,27.77,27.81,65200.0,15.467,15.4725,15.3344,15.3565,65200.0
2008-10-22 11:10:00,27.82,27.99,27.82,27.89,80800.0,15.362,15.4559,15.362,15.4007,80800.0
2008-10-22 11:15:00,27.88,28.04,27.87,28.03,71500.0,15.3952,15.4835,15.3897,15.478,71500.0
2008-10-22 11:20:00,28.01,28.01,27.83,27.94,111600.0,15.467,15.467,15.3676,15.4283,111600.0
2008-10-22 11:25:00,27.92,27.92,27.82,27.86,71700.0,15.4173,15.4173,15.362,15.3841,71700.0
2008-10-22 11:30:00,27.86,27.96,27.84,27.9,39900.0,15.3841,15.4394,15.3731,15.4062,39900.0
2008-10-22 11:35:00,27.9,27.93,27.75,27.83,61100.0,15.4062,15.4228,15.3234,15.3676,61100.0
2008-10-22 11:40:00,27.81,28.07,27.78,28.04,79200.0,15.3565,15.5001,15.34,15.4835,79200.0
2008-10-22 11:45:00,28.05,28.16,28.03,28.08,73600.0,15.4891,15.5498,15.478,15.5056,73600.0
2008-10-22 11:50:00,28.08,28.13,28.0,28.0,39200.0,15.5056,15.5332,15.4614,15.4614,39200.0
2008-10-22 11:55:00,27.99,28.04,27.95,28.0,45800.0,15.4559,15.4835,15.4338,15.4614,45800.0
2008-10-22 12:00:00,27.97,28.02,27.93,27.96,53300.0,15.4449,15.4725,15.4228,15.4394,53300.0
2008-10-22 12:05:00,27.95,28.11,27.94,28.07,75100.0,15.4338,15.5222,15.4283,15.5001,75100.0
2008-10-22 12:10:00,28.06,28.06,27.95,27.98,62500.0,15.4946,15.4946,15.4338,15.4504,62500.0
2008-10-22 12:15:00,27.96,28.18,27.96,28.18,92400.0,15.4394,15.5608,15.4394,15.5608,92400.0
2008-10-22 12:20:00,28.19,28.29,28.19,28.26,39300.0,15.5664,15.6216,15.5664,15.605,39300.0
2008-10-22 12:25:00,28.27,28.35,28.22,28.22,46900.0,15.6105,15.6547,15.5829,15.5829,46900.0
2008-10-22 12:30:00,28.22,28.25,28.09,28.15,91100.0,15.5829,15.5995,15.5111,15.5443,91100.0
2008-10-22 12:35:00,28.15,28.19,28.12,28.17,52400.0,15.5443,15.5664,15.5277,15.5553,52400.0
2008-10-22 12:40:00,28.15,28.21,28.13,28.18,30800.0,15.5443,15.5774,15.5332,15.5608,30800.0
2008-10-22 12:45:00,28.17,28.2,28.0,28.0,56200.0,15.5553,15.5719,15.4614,15.4614,56200.0
2008-10-22 12:50:00,27.99,28.08,27.98,28.05,61000.0,15.4559,15.5056,15.4504,15.4891,61000.0
2008-10-22 12:55:00,28.05,28.1,27.96,27.98,265200.0,15.4891,15.5167,15.4394,15.4504,265200.0
2008-10-22 13:00:00,27.96,27.96,27.78,27.81,104700.0,15.4394,15.4394,15.34,15.3565,104700.0
2008-10-22 13:05:00,27.81,27.87,27.8,27.86,17700.0,15.3565,15.3897,15.351,15.3841,17700.0
2008-10-22 13:10:00,27.86,27.86,27.76,27.8,40700.0,15.3841,15.3841,15.3289,15.351,40700.0
2008-10-22 13:15:00,27.81,27.81,27.7,27.81,48500.0,15.3565,15.3565,15.2958,15.3565,48500.0
2008-10-22 13:20:00,27.81,27.82,27.67,27.68,21600.0,15.3565,15.362,15.2792,15.2847,21600.0
2008-10-22 13:25:00,27.66,27.66,27.57,27.62,41400.0,15.2737,15.2737,15.224,15.2516,41400.0
2008-10-22 13:30:00,27.64,27.68,27.44,27.44,385500.0,15.2627,15.2847,15.1522,15.1522,385500.0
2008-10-22 13:35:00,27.44,27.49,27.42,27.46,31900.0,15.1522,15.1798,15.1412,15.1633,31900.0
2008-10-22 13:40:00,27.43,27.51,27.43,27.43,101400.0,15.1467,15.1909,15.1467,15.1467,101400.0
2008-10-22 13:45:00,27.44,27.57,27.44,27.56,38200.0,15.1522,15.224,15.1522,15.2185,38200.0
2008-10-22 13:50:00,27.55,27.55,27.36,27.4,81700.0,15.213,15.213,15.108,15.1301,81700.0
2008-10-22 13:55:00,27.39,27.5,27.37,27.47,79900.0,15.1246,15.1853,15.1136,15.1688,79900.0
2008-10-22 14:00:00,27.48,27.49,27.4,27.4,27900.0,15.1743,15.1798,15.1301,15.1301,27900.0
2008-10-22 14:05:00,27.41,27.47,27.33,27.35,79100.0,15.1356,15.1688,15.0915,15.1025,79100.0
2008-10-22 14:10:00,27.35,27.35,27.23,27.26,165100.0,15.1025,15.1025,15.0363,15.0528,165100.0
2008-10-22 14:15:00,27.28,27.39,27.23,27.39,33300.0,15.0639,15.1246,15.0363,15.1246,33300.0
2008-10-22 14:20:00,27.38,27.6,27.37,27.6,97800.0,15.1191,15.2406,15.1136,15.2406,97800.0
2008-10-22 14:25:00,27.59,27.6,27.53,27.58,37000.0,15.235,15.2406,15.2019,15.2295,37000.0
2008-10-22 14:30:00,27.57,27.58,27.38,27.4,119000.0,15.224,15.2295,15.1191,15.1301,119000.0
2008-10-22 14:35:00,27.4,27.41,27.31,27.36,98400.0,15.1301,15.1356,15.0804,15.108,98400.0
2008-10-22 14:40:00,27.34,27.35,27.18,27.18,64200.0,15.097,15.1025,15.0086,15.0086,64200.0
2008-10-22 14:45:00,27.18,27.3,27.18,27.23,54000.0,15.0086,15.0749,15.0086,15.0363,54000.0
2008-10-22 14:50:00,27.22,27.22,27.11,27.12,47600.0,15.0307,15.0307,14.97,14.9755,47600.0
2008-10-22 14:55:00,27.12,27.26,27.1,27.26,76900.0,14.9755,15.0528,14.9645,15.0528,76900.0
2008-10-22 15:00:00,27.27,27.38,27.26,27.34,75800.0,15.0583,15.1191,15.0528,15.097,75800.0
2008-10-22 15:05:00,27.32,27.33,27.19,27.24,75000.0,15.086,15.0915,15.0142,15.0418,75000.0
2008-10-22 15:10:00,27.25,27.27,27.11,27.12,100000.0,15.0473,15.0583,14.97,14.9755,100000.0
2008-10-22 15:15:00,27.13,27.15,26.99,26.99,131500.0,14.981,14.9921,14.9037,14.9037,131500.0
2008-10-22 15:20:00,26.99,27.06,26.97,27.01,220600.0,14.9037,14.9424,14.8927,14.9148,220600.0
2008-10-22 15:25:00,27.03,27.14,26.94,26.94,205900.0,14.9258,14.9866,14.8761,14.8761,205900.0
2008-10-22 15:30:00,26.94,26.95,26.75,26.77,236400.0,14.8761,14.8816,14.7712,14.7822,236400.0
2008-10-22 15:35:00,26.78,26.86,26.57,26.59,292900.0,14.7878,14.8319,14.6718,14.6828,292900.0
2008-10-22 15:40:00,26.58,26.58,26.22,26.4,516900.0,14.6773,14.6773,14.4785,14.5779,516900.0
2008-10-22 15:45:00,26.39,26.8,26.26,26.75,305300.0,14.5724,14.7988,14.5006,14.7712,305300.0
2008-10-22 15:50:00,26.73,27.22,26.72,27.07,521800.0,14.7602,15.0307,14.7546,14.9479,521800.0
2008-10-22 15:55:00,27.05,27.25,26.78,27.19,528400.0,14.9369,15.0473,14.7878,15.0142,528400.0
2008-10-23 09:30:00,27.43,27.68,27.32,27.68,16300.0,15.1467,15.2847,15.086,15.2847,16300.0
2008-10-23 09:35:00,27.74,27.88,27.68,27.79,9700.0,15.3179,15.3952,15.2847,15.3455,9700.0
2008-10-23 09:40:00,27.8,27.86,27.49,27.57,103000.0,15.351,15.3841,15.1798,15.224,103000.0
2008-10-23 09:45:00,27.57,27.74,27.46,27.54,136800.0,15.224,15.3179,15.1633,15.2074,136800.0
2008-10-23 09:50:00,27.54,27.65,27.41,27.58,141700.0,15.2074,15.2682,15.1356,15.2295,141700.0
2008-10-23 09:55:00,27.57,27.8,27.57,27.79,175000.0,15.224,15.351,15.224,15.3455,175000.0
2008-10-23 10:00:00,27.78,27.94,27.74,27.87,221700.0,15.34,15.4283,15.3179,15.3897,221700.0
2008-10-23 10:05:00,27.88,28.18,27.88,28.03,213700.0,15.3952,15.5608,15.3952,15.478,213700.0
2008-10-23 10:10:00,28.05,28.24,28.01,28.13,372500.0,15.4891,15.594,15.467,15.5332,372500.0
2008-10-23 10:15:00,28.13,28.13,27.81,27.89,90400.0,15.5332,15.5332,15.3565,15.4007,90400.0
2008-10-23 10:20:00,27.91,28.07,27.81,27.93,228900.0,15.4117,15.5001,15.3565,15.4228,228900.0
2008-10-23 10:25:00,27.92,27.93,27.59,27.7,153900.0,15.4173,15.4228,15.235,15.2958,153900.0
2008-10-23 10:30:00,27.7,28.12,27.68,28.09,152800.0,15.2958,15.5277,15.2847,15.5111,152800.0
2008-10-23 10:35:00,28.1,28.17,27.98,28.06,261300.0,15.5167,15.5553,15.4504,15.4946,261300.0
2008-10-23 10:40:00,28.07,28.48,28.05,28.48,276700.0,15.5001,15.7265,15.4891,15.7265,276700.0
2008-10-23 10:45:00,28.48,28.58,28.35,28.37,161600.0,15.7265,15.7817,15.6547,15.6658,161600.0
2008-10-23 10:50:00,28.39,28.51,28.35,28.46,133200.0,15.6768,15.7431,15.6547,15.7155,133200.0
2008-10-23 10:55:00,28.46,28.69,28.42,28.66,286100.0,15.7155,15.8425,15.6934,15.8259,286100.0
2008-10-23 11:00:00,28.67,28.83,28.41,28.41,381500.0,15.8314,15.9198,15.6878,15.6878,381500.0
2008-10-23 11:05:00,28.4,28.44,28.27,28.35,76600.0,15.6823,15.7044,15.6105,15.6547,76600.0
2008-10-23 11:10:00,28.37,28.47,28.34,28.45,73400.0,15.6658,15.721,15.6492,15.7099,73400.0
2008-10-23 11:15:00,28.45,28.5,28.34,28.35,63500.0,15.7099,15.7375,15.6492,15.6547,63500.0
2008-10-23 11:20:00,28.36,28.45,28.32,28.41,52300.0,15.6602,15.7099,15.6381,15.6878,52300.0
2008-10-23 11:25:00,28.43,28.47,28.37,28.46,57000.0,15.6989,15.721,15.6658,15.7155,57000.0
2008-10-23 11:30:00,28.45,28.55,28.45,28.52,75300.0,15.7099,15.7652,15.7099,15.7486,75300.0
2008-10-23 11:35:00,28.52,28.77,28.52,28.76,32700.0,15.7486,15.8866,15.7486,15.8811,32700.0
2008-10-23 11:40:00,28.75,28.75,28.57,28.58,58400.0,15.8756,15.8756,15.7762,15.7817,58400.0
2008-10-23 11:45:00,28.56,28.77,28.51,28.73,66200.0,15.7707,15.8866,15.7431,15.8645,66200.0
2008-10-23 11:50:00,28.73,28.85,28.73,28.75,50100.0,15.8645,15.9308,15.8645,15.8756,50100.0
2008-10-23 11:55:00,28.75,28.77,28.69,28.77,40000.0,15.8756,15.8866,15.8425,15.8866,40000.0
2008-10-23 12:00:00,28.76,28.76,28.52,28.52,113600.0,15.8811,15.8811,15.7486,15.7486,113600.0
2008-10-23 12:05:00,28.52,28.53,28.4,28.41,105000.0,15.7486,15.7541,15.6823,15.6878,105000.0
2008-10-23 12:10:00,28.4,28.41,28.26,28.28,273900.0,15.6823,15.6878,15.605,15.6161,273900.0
2008-10-23 12:15:00,28.28,28.34,28.06,28.06,239100.0,15.6161,15.6492,15.4946,15.4946,239100.0
2008-10-23 12:20:00,28.06,28.11,27.87,27.93,137000.0,15.4946,15.5222,15.3897,15.4228,137000.0
2008-10-23 12:25:00,27.93,27.95,27.73,27.79,114900.0,15.4228,15.4338,15.3124,15.3455,114900.0
2008-10-23 12:30:00,27.81,27.84,27.7,27.83,111700.0,15.3565,15.3731,15.2958,15.3676,111700.0
2008-10-23 12:35:00,27.86,27.95,27.64,27.67,116300.0,15.3841,15.4338,15.2627,15.2792,116300.0
2008-10-23 12:40:00,27.67,27.74,27.55,27.7,129200.0,15.2792,15.3179,15.213,15.2958,129200.0
2008-10-23 12:45:00,27.69,27.88,27.69,27.75,149700.0,15.2903,15.3952,15.2903,15.3234,149700.0
2008-10-23 12:50:00,27.75,27.9,27.73,27.83,150700.0,15.3234,15.4062,15.3124,15.3676,150700.0
2008-10-23 12:55:00,27.8,27.8,27.4,27.47,248500.0,15.351,15.351,15.1301,15.1688,248500.0
2008-10-23 13:00:00,27.45,27.55,27.19,27.25,189300.0,15.1577,15.213,15.0142,15.0473,189300.0
2008-10-23 13:05:00,27.25,27.44,27.18,27.39,173700.0,15.0473,15.1522,15.0086,15.1246,173700.0
2008-10-23 13:10:00,27.33,27.5,27.32,27.42,210700.0,15.0915,15.1853,15.086,15.1412,210700.0
2008-10-23 13:15:00,27.42,27.71,27.42,27.63,222500.0,15.1412,15.3013,15.1412,15.2571,222500.0
2008-10-23 13:20:00,27.64,27.64,27.46,27.46,83000.0,15.2627,15.2627,15.1633,15.1633,83000.0
2008-10-23 13:25:00,27.52,27.53,27.36,27.38,207000.0,15.1964,15.2019,15.108,15.1191,207000.0
2008-10-23 13:30:00,27.38,27.52,27.17,27.17,413900.0,15.1191,15.1964,15.0031,15.0031,413900.0
2008-10-23 13:35:00,27.18,27.55,27.17,27.38,267500.0,15.0086,15.213,15.0031,15.1191,267500.0
2008-10-23 13:40:00,27.38,27.64,27.37,27.48,190200.0,15.1191,15.2627,15.1136,15.1743,190200.0
2008-10-23 13:45:00,27.46,27.58,27.28,27.31,269200.0,15.1633,15.2295,15.0639,15.0804,269200.0
2008-10-23 13:50:00,27.27,27.32,27.12,27.3,166100.0,15.0583,15.086,14.9755,15.0749,166100.0
2008-10-23 13:55:00,27.27,27.41,27.2,27.29,146000.0,15.0583,15.1356,15.0197,15.0694,146000.0
2008-10-23 14:00:00,27.27,27.27,26.8,26.83,238600.0,15.0583,15.0583,14.7988,14.8154,238600.0
2008-10-23 14:05:00,26.82,27.03,26.82,26.99,187500.0,14.8099,14.9258,14.8099,14.9037,187500.0
2008-10-23 14:10:00,27.0,27.05,26.68,26.78,146300.0,14.9092,14.9369,14.7325,14.7878,146300.0
2008-10-23 14:15:00,26.78,26.91,26.61,26.63,281600.0,14.7878,14.8596,14.6939,14.7049,281600.0
2008-10-23 14:20:00,26.6,26.64,26.44,26.62,234200.0,14.6884,14.7105,14.6,14.6994,234200.0
2008-10-23 14:25:00,26.62,26.98,26.62,26.91,197000.0,14.6994,14.8982,14.6994,14.8596,197000.0
2008-10-23 14:30:00,26.92,27.19,26.8,27.04,199800.0,14.8651,15.0142,14.7988,14.9313,199800.0
2008-10-23 14:35:00,27.04,27.29,26.91,27.27,200200.0,14.9313,15.0694,14.8596,15.0583,200200.0
2008-10-23 14:40:00,27.29,27.31,27.05,27.18,207700.0,15.0694,15.0804,14.9369,15.0086,207700.0
2008-10-23 14:45:00,27.2,27.31,26.82,26.83,231100.0,15.0197,15.0804,14.8099,14.8154,231100.0
2008-10-23 14:50:00,26.84,27.02,26.78,26.88,232700.0,14.8209,14.9203,14.7878,14.843,232700.0
2008-10-23 14:55:00,26.89,26.9,26.68,26.9,217600.0,14.8485,14.854,14.7325,14.854,217600.0
2008-10-23 15:00:00,26.95,27.27,26.82,27.17,210600.0,14.8816,15.0583,14.8099,15.0031,210600.0
2008-10-23 15:05:00,27.17,27.63,27.07,27.61,249200.0,15.0031,15.2571,14.9479,15.2461,249200.0
2008-10-23 15:10:00,27.61,27.9,27.57,27.75,421700.0,15.2461,15.4062,15.224,15.3234,421700.0
2008-10-23 15:15:00,27.73,27.75,27.38,27.4,433800.0,15.3124,15.3234,15.1191,15.1301,433800.0
2008-10-23 15:20:00,27.41,27.72,27.3,27.6,315500.0,15.1356,15.3068,15.0749,15.2406,315500.0
2008-10-23 15:25:00,27.6,27.62,27.4,27.49,249000.0,15.2406,15.2516,15.1301,15.1798,249000.0
2008-10-23 15:30:00,27.49,27.61,27.22,27.39,297200.0,15.1798,15.2461,15.0307,15.1246,297200.0
2008-10-23 15:35:00,27.4,27.59,27.25,27.25,263800.0,15.1301,15.235,15.0473,15.0473,263800.0
2008-10-23 15:40:00,27.23,27.91,27.21,27.9,396100.0,15.0363,15.4117,15.0252,15.4062,396100.0
2008-10-23 15:45:00,27.89,28.45,27.89,28.38,497100.0,15.4007,15.7099,15.4007,15.6713,497100.0
2008-10-23 15:50:00,28.28,28.46,28.05,28.2,496100.0,15.6161,15.7155,15.4891,15.5719,496100.0
2008-10-23 15:55:00,28.05,28.46,28.05,28.43,231700.0,15.4891,15.7155,15.4891,15.6989,231700.0
2008-10-24 09:30:00,26.52,26.98,26.37,26.45,6700.0,14.6442,14.8982,14.5614,14.6055,6700.0
2008-10-24 09:35:00,26.48,26.81,26.48,26.58,50900.0,14.6221,14.8043,14.6221,14.6773,50900.0
2008-10-24 09:40:00,26.61,26.61,26.38,26.45,106500.0,14.6939,14.6939,14.5669,14.6055,106500.0
2008-10-24 09:45:00,26.47,26.64,26.4,26.64,195300.0,14.6166,14.7105,14.5779,14.7105,195300.0
2008-10-24 09:50:00,26.64,26.86,26.46,26.83,200300.0,14.7105,14.8319,14.6111,14.8154,200300.0
2008-10-24 09:55:00,26.82,27.14,26.72,27.07,257000.0,14.8099,14.9866,14.7546,14.9479,257000.0
2008-10-24 10:00:00,27.08,27.46,26.97,27.26,199900.0,14.9534,15.1633,14.8927,15.0528,199900.0
2008-10-24 10:05:00,27.26,27.3,26.84,26.96,308300.0,15.0528,15.0749,14.8209,14.8872,308300.0
2008-10-24 10:10:00,26.92,27.0,26.76,26.97,205500.0,14.8651,14.9092,14.7767,14.8927,205500.0
2008-10-24 10:15:00,26.96,27.13,26.81,27.13,204300.0,14.8872,14.981,14.8043,14.981,204300.0
2008-10-24 10:20:00,27.13,27.22,26.82,26.82,146100.0,14.981,15.0307,14.8099,14.8099,146100.0
2008-10-24 10:25:00,26.8,26.85,26.67,26.81,226600.0,14.7988,14.8264,14.727,14.8043,226600.0
2008-10-24 10:30:00,26.81,26.95,26.71,26.89,229400.0,14.8043,14.8816,14.7491,14.8485,229400.0
2008-10-24 10:35:00,26.89,27.05,26.82,26.92,186400.0,14.8485,14.9369,14.8099,14.8651,186400.0
2008-10-24 10:40:00,26.9,27.13,26.78,27.13,172700.0,14.854,14.981,14.7878,14.981,172700.0
2008-10-24 10:45:00,27.14,27.25,27.02,27.1,157400.0,14.9866,15.0473,14.9203,14.9645,157400.0
2008-10-24 10:50:00,27.13,27.37,27.11,27.29,192100.0,14.981,15.1136,14.97,15.0694,192100.0
2008-10-24 10:55:00,27.27,27.47,27.24,27.3,204800.0,15.0583,15.1688,15.0418,15.0749,204800.0
2008-10-24 11:00:00,27.32,27.53,27.3,27.32,247900.0,15.086,15.2019,15.0749,15.086,247900.0
2008-10-24 11:05:00,27.34,27.47,27.12,27.13,162100.0,15.097,15.1688,14.9755,14.981,162100.0
2008-10-24 11:10:00,27.12,27.15,27.0,27.09,84700.0,14.9755,14.9921,14.9092,14.9589,84700.0
2008-10-24 11:15:00,27.12,27.24,27.08,27.24,60200.0,14.9755,15.0418,14.9534,15.0418,60200.0
2008-10-24 11:20:00,27.23,27.79,27.22,27.63,209200.0,15.0363,15.3455,15.0307,15.2571,209200.0
2008-10-24 11:25:00,27.65,27.68,27.53,27.6,103200.0,15.2682,15.2847,15.2019,15.2406,103200.0
2008-10-24 11:30:00,27.61,27.71,27.34,27.34,90400.0,15.2461,15.3013,15.097,15.097,90400.0
2008-10-24 11:35:00,27.35,27.82,27.35,27.76,138900.0,15.1025,15.362,15.1025,15.3289,138900.0
2008-10-24 11:40:00,27.78,27.78,27.54,27.71,65100.0,15.34,15.34,15.2074,15.3013,65100.0
2008-10-24 11:45:00,27.71,27.75,27.49,27.57,84900.0,15.3013,15.3234,15.1798,15.224,84900.0
2008-10-24 11:50:00,27.56,27.56,27.24,27.3,87000.0,15.2185,15.2185,15.0418,15.0749,87000.0
2008-10-24 11:55:00,27.32,27.42,27.27,27.36,52300.0,15.086,15.1412,15.0583,15.108,52300.0
2008-10-24 12:00:00,27.36,27.39,27.18,27.39,193100.0,15.108,15.1246,15.0086,15.1246,193100.0
2008-10-24 12:05:00,27.39,27.56,27.3,27.49,167700.0,15.1246,15.2185,15.0749,15.1798,167700.0
2008-10-24 12:10:00,27.47,27.51,27.31,27.4,90000.0,15.1688,15.1909,15.0804,15.1301,90000.0
2008-10-24 12:15:00,27.39,27.42,27.24,27.31,103200.0,15.1246,15.1412,15.0418,15.0804,103200.0
2008-10-24 12:20:00,27.32,27.4,27.1,27.1,68600.0,15.086,15.1301,14.9645,14.9645,68600.0
2008-10-24 12:25:00,27.08,27.26,26.94,26.94,75900.0,14.9534,15.0528,14.8761,14.8761,75900.0
2008-10-24 12:30:00,26.92,27.09,26.88,26.99,75500.0,14.8651,14.9589,14.843,14.9037,75500.0
2008-10-24 12:35:00,26.96,27.13,26.95,27.02,66000.0,14.8872,14.981,14.8816,14.9203,66000.0
2008-10-24 12:40:00,27.01,27.12,26.89,26.9,69900.0,14.9148,14.9755,14.8485,14.854,69900.0
2008-10-24 12:45:00,26.9,26.99,26.84,26.93,42200.0,14.854,14.9037,14.8209,14.8706,42200.0
2008-10-24 12:50:00,26.95,27.09,26.94,27.06,70600.0,14.8816,14.9589,14.8761,14.9424,70600.0
2008-10-24 12:55:00,27.08,27.26,27.08,27.14,74300.0,14.9534,15.0528,14.9534,14.9866,74300.0
2008-10-24 13:00:00,27.14,27.25,27.11,27.17,103000.0,14.9866,15.0473,14.97,15.0031,103000.0
2008-10-24 13:05:00,27.18,27.31,27.18,27.21,97600.0,15.0086,15.0804,15.0086,15.0252,97600.0
2008-10-24 13:10:00,27.23,27.29,27.15,27.25,100200.0,15.0363,15.0694,14.9921,15.0473,100200.0
2008-10-24 13:15:00,27.24,27.6,27.18,27.58,90900.0,15.0418,15.2406,15.0086,15.2295,90900.0
2008-10-24 13:20:00,27.53,27.69,27.51,27.57,97700.0,15.2019,15.2903,15.1909,15.224,97700.0
2008-10-24 13:25:00,27.56,27.59,27.27,27.32,101000.0,15.2185,15.235,15.0583,15.086,101000.0
2008-10-24 13:30:00,27.31,27.31,27.08,27.11,150500.0,15.0804,15.0804,14.9534,14.97,150500.0
2008-10-24 13:35:00,27.14,27.3,27.07,27.09,96800.0,14.9866,15.0749,14.9479,14.9589,96800.0
2008-10-24 13:40:00,27.08,27.25,27.04,27.18,94000.0,14.9534,15.0473,14.9313,15.0086,94000.0
2008-10-24 13:45:00,27.18,27.2,26.83,26.83,123200.0,15.0086,15.0197,14.8154,14.8154,123200.0
2008-10-24 13:50:00,26.82,27.05,26.82,26.93,153300.0,14.8099,14.9369,14.8099,14.8706,153300.0
2008-10-24 13:55:00,26.94,27.14,26.85,26.85,200600.0,14.8761,14.9866,14.8264,14.8264,200600.0
2008-10-24 14:00:00,26.85,26.94,26.79,26.81,103800.0,14.8264,14.8761,14.7933,14.8043,103800.0
2008-10-24 14:05:00,26.82,26.86,26.73,26.86,109100.0,14.8099,14.8319,14.7602,14.8319,109100.0
2008-10-24 14:10:00,26.86,27.09,26.86,26.95,141000.0,14.8319,14.9589,14.8319,14.8816,141000.0
2008-10-24 14:15:00,26.96,27.19,26.91,27.16,121300.0,14.8872,15.0142,14.8596,14.9976,121300.0
2008-10-24 14:20:00,27.16,27.16,26.91,26.96,167600.0,14.9976,14.9976,14.8596,14.8872,167600.0
2008-10-24 14:25:00,26.97,27.05,26.84,26.97,95600.0,14.8927,14.9369,14.8209,14.8927,95600.0
2008-10-24 14:30:00,27.01,27.46,27.0,27.41,165500.0,14.9148,15.1633,14.9092,15.1356,165500.0
2008-10-24 14:35:00,27.41,27.44,27.28,27.3,296600.0,15.1356,15.1522,15.0639,15.0749,296600.0
2008-10-24 14:40:00,27.28,27.56,27.23,27.3,399500.0,15.0639,15.2185,15.0363,15.0749,399500.0
2008-10-24 14:45:00,27.31,27.31,27.02,27.08,289100.0,15.0804,15.0804,14.9203,14.9534,289100.0
2008-10-24 14:50:00,27.08,27.39,27.06,27.3,268300.0,14.9534,15.1246,14.9424,15.0749,268300.0
2008-10-24 14:55:00,27.3,27.71,27.28,27.61,354000.0,15.0749,15.3013,15.0639,15.2461,354000.0
2008-10-24 15:00:00,27.6,28.05,27.58,27.84,396800.0,15.2406,15.4891,15.2295,15.3731,396800.0
2008-10-24 15:05:00,27.85,27.86,27.6,27.68,237800.0,15.3786,15.3841,15.2406,15.2847,237800.0
2008-10-24 15:10:00,27.68,27.87,27.42,27.52,207100.0,15.2847,15.3897,15.1412,15.1964,207100.0
2008-10-24 15:15:00,27.49,27.74,27.38,27.46,269300.0,15.1798,15.3179,15.1191,15.1633,269300.0
2008-10-24 15:20:00,27.46,27.99,27.41,27.99,289600.0,15.1633,15.4559,15.1356,15.4559,289600.0
2008-10-24 15:25:00,27.99,28.04,27.81,28.0,334400.0,15.4559,15.4835,15.3565,15.4614,334400.0
2008-10-24 15:30:00,28.0,28.0,27.67,27.76,228900.0,15.4614,15.4614,15.2792,15.3289,228900.0
2008-10-24 15:35:00,27.73,27.73,27.36,27.5,435900.0,15.3124,15.3124,15.108,15.1853,435900.0
2008-10-24 15:40:00,27.53,27.89,27.53,27.8,352100.0,15.2019,15.4007,15.2019,15.351,352100.0
2008-10-24 15:45:00,27.85,27.98,27.67,27.93,235900.0,15.3786,15.4504,15.2792,15.4228,235900.0
2008-10-24 15:50:00,27.93,28.15,27.83,28.01,584700.0,15.4228,15.5443,15.3676,15.467,584700.0
2008-10-24 15:55:00,28.0,28.0,27.45,27.47,159500.0,15.4614,15.4614,15.1577,15.1688,159500.0
2008-10-27 09:30:00,27.18,27.34,26.9,26.9,14300.0,15.0086,15.097,14.854,14.854,14300.0
2008-10-27 09:35:00,26.77,26.97,26.63,26.97,18200.0,14.7822,14.8927,14.7049,14.8927,18200.0
2008-10-27 09:40:00,26.93,27.1,26.87,27.08,56700.0,14.8706,14.9645,14.8375,14.9534,56700.0
2008-10-27 09:45:00,27.08,27.1,26.72,26.74,85700.0,14.9534,14.9645,14.7546,14.7657,85700.0
2008-10-27 09:50:00,26.75,27.02,26.73,27.01,148600.0,14.7712,14.9203,14.7602,14.9148,148600.0
2008-10-27 09:55:00,27.0,27.23,27.0,27.2,167600.0,14.9092,15.0363,14.9092,15.0197,167600.0
2008-10-27 10:00:00,27.2,27.34,27.13,27.3,203100.0,15.0197,15.097,14.981,15.0749,203100.0
2008-10-27 10:05:00,27.26,27.36,27.22,27.3,141500.0,15.0528,15.108,15.0307,15.0749,141500.0
2008-10-27 10:10:00,27.3,27.34,26.96,26.97,99700.0,15.0749,15.097,14.8872,14.8927,99700.0
2008-10-27 10:15:00,26.96,27.07,26.87,26.88,115200.0,14.8872,14.9479,14.8375,14.843,115200.0
2008-10-27 10:20:00,26.87,26.93,26.82,26.87,156100.0,14.8375,14.8706,14.8099,14.8375,156100.0
2008-10-27 10:25:00,26.85,27.09,26.84,26.92,125000.0,14.8264,14.9589,14.8209,14.8651,125000.0
2008-10-27 10:30:00,26.93,26.98,26.66,26.68,98200.0,14.8706,14.8982,14.7215,14.7325,98200.0
2008-10-27 10:35:00,26.65,26.75,26.64,26.75,95300.0,14.716,14.7712,14.7105,14.7712,95300.0
2008-10-27 10:40:00,26.78,26.86,26.63,26.81,93500.0,14.7878,14.8319,14.7049,14.8043,93500.0
2008-10-27 10:45:00,26.82,27.01,26.79,26.99,70000.0,14.8099,14.9148,14.7933,14.9037,70000.0
2008-10-27 10:50:00,26.98,27.02,26.88,26.88,72900.0,14.8982,14.9203,14.843,14.843,72900.0
2008-10-27 10:55:00,26.88,27.15,26.88,27.11,97000.0,14.843,14.9921,14.843,14.97,97000.0
2008-10-27 11:00:00,27.1,27.15,26.91,26.93,114100.0,14.9645,14.9921,14.8596,14.8706,114100.0
2008-10-27 11:05:00,26.92,27.11,26.82,27.1,82800.0,14.8651,14.97,14.8099,14.9645,82800.0
2008-10-27 11:10:00,27.1,27.38,27.06,27.38,103700.0,14.9645,15.1191,14.9424,15.1191,103700.0
2008-10-27 11:15:00,27.37,27.41,27.03,27.03,88300.0,15.1136,15.1356,14.9258,14.9258,88300.0
2008-10-27 11:20:00,27.05,27.1,26.94,26.98,80800.0,14.9369,14.9645,14.8761,14.8982,80800.0
2008-10-27 11:25:00,26.99,27.09,26.89,27.09,73600.0,14.9037,14.9589,14.8485,14.9589,73600.0
2008-10-27 11:30:00,27.1,27.14,26.94,26.95,48600.0,14.9645,14.9866,14.8761,14.8816,48600.0
2008-10-27 11:35:00,26.93,27.01,26.87,26.87,56200.0,14.8706,14.9148,14.8375,14.8375,56200.0
2008-10-27 11:40:00,26.87,26.98,26.77,26.9,100300.0,14.8375,14.8982,14.7822,14.854,100300.0
2008-10-27 11:45:00,26.91,27.1,26.9,26.94,34000.0,14.8596,14.9645,14.854,14.8761,34000.0
2008-10-27 11:50:00,26.89,27.01,26.84,26.97,61000.0,14.8485,14.9148,14.8209,14.8927,61000.0
2008-10-27 11:55:00,26.95,27.01,26.81,26.91,79800.0,14.8816,14.9148,14.8043,14.8596,79800.0
2008-10-27 12:00:00,26.9,27.14,26.89,27.08,64300.0,14.854,14.9866,14.8485,14.9534,64300.0
2008-10-27 12:05:00,27.08,27.3,27.02,27.19,86400.0,14.9534,15.0749,14.9203,15.0142,86400.0
2008-10-27 12:10:00,27.22,27.37,27.22,27.31,34600.0,15.0307,15.1136,15.0307,15.0804,34600.0
2008-10-27 12:15:00,27.3,27.3,27.09,27.12,54500.0,15.0749,15.0749,14.9589,14.9755,54500.0
2008-10-27 12:20:00,27.13,27.17,27.07,27.1,65000.0,14.981,15.0031,14.9479,14.9645,65000.0
2008-10-27 12:25:00,27.11,27.27,27.07,27.09,68600.0,14.97,15.0583,14.9479,14.9589,68600.0
2008-10-27 12:30:00,27.1,27.22,27.02,27.22,26000.0,14.9645,15.0307,14.9203,15.0307,26000.0
2008-10-27 12:35:00,27.21,27.31,27.12,27.29,55900.0,15.0252,15.0804,14.9755,15.0694,55900.0
2008-10-27 12:40:00,27.31,27.47,27.22,27.34,64600.0,15.0804,15.1688,15.0307,15.097,64600.0
2008-10-27 12:45:00,27.33,27.34,27.2,27.22,41100.0,15.0915,15.097,15.0197,15.0307,41100.0
2008-10-27 12:50:00,27.2,27.45,27.19,27.4,72800.0,15.0197,15.1577,15.0142,15.1301,72800.0
2008-10-27 12:55:00,27.42,27.57,27.38,27.56,67900.0,15.1412,15.224,15.1191,15.2185,67900.0
2008-10-27 13:00:00,27.55,27.58,27.4,27.46,87400.0,15.213,15.2295,15.1301,15.1633,87400.0
2008-10-27 13:05:00,27.45,27.49,27.3,27.33,75700.0,15.1577,15.1798,15.0749,15.0915,75700.0
2008-10-27 13:10:00,27.34,27.35,27.24,27.29,110300.0,15.097,15.1025,15.0418,15.0694,110300.0
2008-10-27 13:15:00,27.32,27.42,27.29,27.38,74900.0,15.086,15.1412,15.0694,15.1191,74900.0
2008-10-27 13:20:00,27.37,27.59,27.37,27.59,79900.0,15.1136,15.235,15.1136,15.235,79900.0
2008-10-27 13:25:00,27.56,27.65,27.5,27.65,62600.0,15.2185,15.2682,15.1853,15.2682,62600.0
2008-10-27 13:30:00,27.67,27.76,27.65,27.73,41700.0,15.2792,15.3289,15.2682,15.3124,41700.0
2008-10-27 13:35:00,27.73,27.73,27.56,27.61,37400.0,15.3124,15.3124,15.2185,15.2461,37400.0
2008-10-27 13:40:00,27.62,27.78,27.61,27.72,55900.0,15.2516,15.34,15.2461,15.3068,55900.0
2008-10-27 13:45:00,27.75,27.79,27.61,27.7,79900.0,15.3234,15.3455,15.2461,15.2958,79900.0
2008-10-27 13:50:00,27.67,27.67,27.55,27.55,45100.0,15.2792,15.2792,15.213,15.213,45100.0
2008-10-27 13:55:00,27.56,27.57,27.49,27.52,39400.0,15.2185,15.224,15.1798,15.1964,39400.0
2008-10-27 14:00:00,27.53,27.57,27.47,27.52,49100.0,15.2019,15.224,15.1688,15.1964,49100.0
2008-10-27 14:05:00,27.52,27.56,27.45,27.56,37700.0,15.1964,15.2185,15.1577,15.2185,37700.0
2008-10-27 14:10:00,27.54,27.54,27.4,27.45,63900.0,15.2074,15.2074,15.1301,15.1577,63900.0
2008-10-27 14:15:00,27.46,27.49,27.34,27.38,84600.0,15.1633,15.1798,15.097,15.1191,84600.0
2008-10-27 14:20:00,27.4,27.45,27.22,27.29,157500.0,15.1301,15.1577,15.0307,15.0694,157500.0
2008-10-27 14:25:00,27.31,27.32,27.15,27.15,53000.0,15.0804,15.086,14.9921,14.9921,53000.0
2008-10-27 14:30:00,27.15,27.21,27.1,27.11,74500.0,14.9921,15.0252,14.9645,14.97,74500.0
2008-10-27 14:35:00,27.11,27.26,27.11,27.21,99300.0,14.97,15.0528,14.97,15.0252,99300.0
2008-10-27 14:40:00,27.17,27.37,27.15,27.3,89400.0,15.0031,15.1136,14.9921,15.0749,89400.0
2008-10-27 14:45:00,27.33,27.38,27.21,27.21,133500.0,15.0915,15.1191,15.0252,15.0252,133500.0
2008-10-27 14:50:00,27.21,27.25,27.02,27.17,156000.0,15.0252,15.0473,14.9203,15.0031,156000.0
2008-10-27 14:55:00,27.16,27.27,27.05,27.08,114400.0,14.9976,15.0583,14.9369,14.9534,114400.0
2008-10-27 15:00:00,27.09,27.19,27.06,27.15,88500.0,14.9589,15.0142,14.9424,14.9921,88500.0
2008-10-27 15:05:00,27.15,27.31,27.15,27.24,171200.0,14.9921,15.0804,14.9921,15.0418,171200.0
2008-10-27 15:10:00,27.25,27.34,27.21,27.29,106500.0,15.0473,15.097,15.0252,15.0694,106500.0
2008-10-27 15:15:00,27.31,27.38,27.14,27.17,112200.0,15.0804,15.1191,14.9866,15.0031,112200.0
2008-10-27 15:20:00,27.16,27.31,27.08,27.14,171700.0,14.9976,15.0804,14.9534,14.9866,171700.0
2008-10-27 15:25:00,27.15,27.24,27.04,27.24,270000.0,14.9921,15.0418,14.9313,15.0418,270000.0
2008-10-27 15:30:00,27.23,27.34,27.17,27.22,291400.0,15.0363,15.097,15.0031,15.0307,291400.0
2008-10-27 15:35:00,27.22,27.31,27.0,27.21,163900.0,15.0307,15.0804,14.9092,15.0252,163900.0
2008-10-27 15:40:00,27.2,27.23,27.03,27.06,145200.0,15.0197,15.0363,14.9258,14.9424,145200.0
2008-10-27 15:45:00,27.06,27.2,26.94,27.2,140000.0,14.9424,15.0197,14.8761,15.0197,140000.0
2008-10-27 15:50:00,27.22,27.22,26.9,26.9,98600.0,15.0307,15.0307,14.854,14.854,98600.0
2008-10-27 15:55:00,26.9,26.9,26.56,26.56,249700.0,14.854,14.854,14.6663,14.6663,249700.0
2008-10-28 09:30:00,28.0,28.0,26.97,27.25,27300.0,15.4614,15.4614,14.8927,15.0473,27300.0
2008-10-28 09:35:00,27.17,27.19,26.92,26.98,47700.0,15.0031,15.0142,14.8651,14.8982,47700.0
2008-10-28 09:40:00,26.98,27.09,26.97,27.07,63700.0,14.8982,14.9589,14.8927,14.9479,63700.0
2008-10-28 09:45:00,27.06,27.24,27.04,27.21,139400.0,14.9424,15.0418,14.9313,15.0252,139400.0
2008-10-28 09:50:00,27.22,27.25,27.12,27.23,53100.0,15.0307,15.0473,14.9755,15.0363,53100.0
2008-10-28 09:55:00,27.23,27.34,27.16,27.25,80300.0,15.0363,15.097,14.9976,15.0473,80300.0
2008-10-28 10:00:00,27.26,27.26,26.91,27.01,190600.0,15.0528,15.0528,14.8596,14.9148,190600.0
2008-10-28 10:05:00,27.03,27.07,26.87,26.92,179500.0,14.9258,14.9479,14.8375,14.8651,179500.0
2008-10-28 10:10:00,26.94,26.97,26.85,26.88,117900.0,14.8761,14.8927,14.8264,14.843,117900.0
2008-10-28 10:15:00,26.87,26.88,26.73,26.84,92700.0,14.8375,14.843,14.7602,14.8209,92700.0
2008-10-28 10:20:00,26.84,26.94,26.76,26.85,104000.0,14.8209,14.8761,14.7767,14.8264,104000.0
2008-10-28 10:25:00,26.85,26.95,26.78,26.8,88600.0,14.8264,14.8816,14.7878,14.7988,88600.0
2008-10-28 10:30:00,26.77,26.83,26.74,26.78,80300.0,14.7822,14.8154,14.7657,14.7878,80300.0
2008-10-28 10:35:00,26.76,26.89,26.68,26.68,143000.0,14.7767,14.8485,14.7325,14.7325,143000.0
2008-10-28 10:40:00,26.67,26.69,26.59,26.64,118900.0,14.727,14.7381,14.6828,14.7105,118900.0
2008-10-28 10:45:00,26.65,26.7,26.61,26.68,58800.0,14.716,14.7436,14.6939,14.7325,58800.0
2008-10-28 10:50:00,26.67,26.72,26.54,26.54,92700.0,14.727,14.7546,14.6552,14.6552,92700.0
2008-10-28 10:55:00,26.54,26.54,26.37,26.46,128200.0,14.6552,14.6552,14.5614,14.6111,128200.0
2008-10-28 11:00:00,26.45,26.62,26.45,26.55,100500.0,14.6055,14.6994,14.6055,14.6608,100500.0
2008-10-28 11:05:00,26.57,26.66,26.54,26.58,56300.0,14.6718,14.7215,14.6552,14.6773,56300.0
2008-10-28 11:10:00,26.6,26.67,26.57,26.65,65300.0,14.6884,14.727,14.6718,14.716,65300.0
2008-10-28 11:15:00,26.65,26.68,26.59,26.65,32200.0,14.716,14.7325,14.6828,14.716,32200.0
2008-10-28 11:20:00,26.66,26.69,26.51,26.51,35600.0,14.7215,14.7381,14.6387,14.6387,35600.0
2008-10-28 11:25:00,26.5,26.6,26.5,26.57,53100.0,14.6332,14.6884,14.6332,14.6718,53100.0
2008-10-28 11:30:00,26.56,26.84,26.55,26.83,156600.0,14.6663,14.8209,14.6608,14.8154,156600.0
2008-10-28 11:35:00,26.82,26.88,26.8,26.84,57200.0,14.8099,14.843,14.7988,14.8209,57200.0
2008-10-28 11:40:00,26.83,26.95,26.75,26.87,67600.0,14.8154,14.8816,14.7712,14.8375,67600.0
2008-10-28 11:45:00,26.87,26.87,26.69,26.71,63900.0,14.8375,14.8375,14.7381,14.7491,63900.0
2008-10-28 11:50:00,26.7,26.78,26.69,26.74,46700.0,14.7436,14.7878,14.7381,14.7657,46700.0
2008-10-28 11:55:00,26.75,26.85,26.72,26.8,50800.0,14.7712,14.8264,14.7546,14.7988,50800.0
2008-10-28 12:00:00,26.78,26.79,26.68,26.68,61300.0,14.7878,14.7933,14.7325,14.7325,61300.0
2008-10-28 12:05:00,26.69,26.82,26.65,26.82,45900.0,14.7381,14.8099,14.716,14.8099,45900.0
2008-10-28 12:10:00,26.83,26.86,26.78,26.85,45600.0,14.8154,14.8319,14.7878,14.8264,45600.0
2008-10-28 12:15:00,26.85,26.9,26.81,26.88,30500.0,14.8264,14.854,14.8043,14.843,30500.0
2008-10-28 12:20:00,26.88,26.89,26.82,26.85,44300.0,14.843,14.8485,14.8099,14.8264,44300.0
2008-10-28 12:25:00,26.84,26.85,26.78,26.83,39300.0,14.8209,14.8264,14.7878,14.8154,39300.0
2008-10-28 12:30:00,26.83,26.97,26.8,26.9,148100.0,14.8154,14.8927,14.7988,14.854,148100.0
2008-10-28 12:35:00,26.92,26.99,26.86,26.87,59200.0,14.8651,14.9037,14.8319,14.8375,59200.0
2008-10-28 12:40:00,26.89,27.02,26.84,26.99,57000.0,14.8485,14.9203,14.8209,14.9037,57000.0
2008-10-28 12:45:00,27.0,27.06,26.98,27.03,31000.0,14.9092,14.9424,14.8982,14.9258,31000.0
2008-10-28 12:50:00,27.06,27.11,26.98,26.98,61200.0,14.9424,14.97,14.8982,14.8982,61200.0
2008-10-28 12:55:00,27.0,27.14,26.97,27.09,37500.0,14.9092,14.9866,14.8927,14.9589,37500.0
2008-10-28 13:00:00,27.1,27.13,27.0,27.09,62400.0,14.9645,14.981,14.9092,14.9589,62400.0
2008-10-28 13:05:00,27.09,27.31,27.08,27.25,123400.0,14.9589,15.0804,14.9534,15.0473,123400.0
2008-10-28 13:10:00,27.26,27.42,27.24,27.34,39500.0,15.0528,15.1412,15.0418,15.097,39500.0
2008-10-28 13:15:00,27.34,27.34,27.16,27.16,17400.0,15.097,15.097,14.9976,14.9976,17400.0
2008-10-28 13:20:00,27.17,27.27,27.16,27.21,56800.0,15.0031,15.0583,14.9976,15.0252,56800.0
2008-10-28 13:25:00,27.21,27.22,27.11,27.17,81800.0,15.0252,15.0307,14.97,15.0031,81800.0
2008-10-28 13:30:00,27.16,27.23,27.13,27.21,34600.0,14.9976,15.0363,14.981,15.0252,34600.0
2008-10-28 13:35:00,27.16,27.16,27.04,27.06,27400.0,14.9976,14.9976,14.9313,14.9424,27400.0
2008-10-28 13:40:00,27.06,27.12,27.03,27.05,40200.0,14.9424,14.9755,14.9258,14.9369,40200.0
2008-10-28 13:45:00,27.05,27.15,27.04,27.07,38700.0,14.9369,14.9921,14.9313,14.9479,38700.0
2008-10-28 13:50:00,27.02,27.03,26.89,26.98,67000.0,14.9203,14.9258,14.8485,14.8982,67000.0
2008-10-28 13:55:00,26.97,26.99,26.84,26.92,65700.0,14.8927,14.9037,14.8209,14.8651,65700.0
2008-10-28 14:00:00,26.91,26.99,26.9,26.95,35200.0,14.8596,14.9037,14.854,14.8816,35200.0
2008-10-28 14:05:00,26.95,27.0,26.94,26.95,60400.0,14.8816,14.9092,14.8761,14.8816,60400.0
2008-10-28 14:10:00,26.96,27.22,26.96,27.22,88200.0,14.8872,15.0307,14.8872,15.0307,88200.0
2008-10-28 14:15:00,27.23,27.24,27.15,27.2,65600.0,15.0363,15.0418,14.9921,15.0197,65600.0
2008-10-28 14:20:00,27.21,27.36,27.18,27.36,89200.0,15.0252,15.108,15.0086,15.108,89200.0
2008-10-28 14:25:00,27.33,27.57,27.29,27.52,177600.0,15.0915,15.224,15.0694,15.1964,177600.0
2008-10-28 14:30:00,27.52,27.68,27.52,27.62,139600.0,15.1964,15.2847,15.1964,15.2516,139600.0
2008-10-28 14:35:00,27.61,27.62,27.42,27.46,64300.0,15.2461,15.2516,15.1412,15.1633,64300.0
2008-10-28 14:40:00,27.48,27.8,27.41,27.73,121400.0,15.1743,15.351,15.1356,15.3124,121400.0
2008-10-28 14:45:00,27.76,27.93,27.76,27.83,80900.0,15.3289,15.4228,15.3289,15.3676,80900.0
2008-10-28 14:50:00,27.85,28.01,27.75,27.98,139700.0,15.3786,15.467,15.3234,15.4504,139700.0
2008-10-28 14:55:00,27.99,28.11,27.96,28.05,109100.0,15.4559,15.5222,15.4394,15.4891,109100.0
2008-10-28 15:00:00,28.06,28.16,27.94,28.0,142600.0,15.4946,15.5498,15.4283,15.4614,142600.0
2008-10-28 15:05:00,27.99,27.99,27.77,27.8,106100.0,15.4559,15.4559,15.3344,15.351,106100.0
2008-10-28 15:10:00,27.83,28.09,27.83,28.06,193100.0,15.3676,15.5111,15.3676,15.4946,193100.0
2008-10-28 15:15:00,28.08,28.3,27.99,28.27,160100.0,15.5056,15.6271,15.4559,15.6105,160100.0
2008-10-28 15:20:00,28.28,28.67,28.28,28.49,164700.0,15.6161,15.8314,15.6161,15.732,164700.0
2008-10-28 15:25:00,28.49,28.67,28.42,28.57,292400.0,15.732,15.8314,15.6934,15.7762,292400.0
2008-10-28 15:30:00,28.57,28.58,28.19,28.5,287300.0,15.7762,15.7817,15.5664,15.7375,287300.0
2008-10-28 15:35:00,28.47,28.89,28.46,28.72,162600.0,15.721,15.9529,15.7155,15.859,162600.0
2008-10-28 15:40:00,28.72,28.98,28.71,28.88,163500.0,15.859,16.0026,15.8535,15.9474,163500.0
2008-10-28 15:45:00,28.88,29.01,28.76,28.96,374500.0,15.9474,16.0192,15.8811,15.9916,374500.0
2008-10-28 15:50:00,28.98,28.99,28.81,28.93,300300.0,16.0026,16.0081,15.9087,15.975,300300.0
2008-10-28 15:55:00,28.93,29.4,28.9,29.4,354100.0,15.975,16.2345,15.9584,16.2345,354100.0
2008-10-29 09:30:00,29.23,29.25,28.94,29.25,30200.0,16.1406,16.1517,15.9805,16.1517,30200.0
2008-10-29 09:35:00,29.2,29.2,28.89,28.92,53400.0,16.1241,16.1241,15.9529,15.9695,53400.0
2008-10-29 09:40:00,28.93,29.31,28.93,29.28,36800.0,15.975,16.1848,15.975,16.1683,36800.0
2008-10-29 09:45:00,29.27,29.28,29.07,29.18,77800.0,16.1627,16.1683,16.0523,16.113,77800.0
2008-10-29 09:50:00,29.18,29.19,29.06,29.08,86500.0,16.113,16.1186,16.0468,16.0578,86500.0
2008-10-29 09:55:00,29.07,29.27,29.03,29.03,105100.0,16.0523,16.1627,16.0302,16.0302,105100.0
2008-10-29 10:00:00,29.02,29.02,28.86,28.95,119600.0,16.0247,16.0247,15.9363,15.986,119600.0
2008-10-29 10:05:00,28.98,29.11,28.92,29.11,94800.0,16.0026,16.0744,15.9695,16.0744,94800.0
2008-10-29 10:10:00,29.12,29.26,29.08,29.25,145300.0,16.0799,16.1572,16.0578,16.1517,145300.0
2008-10-29 10:15:00,29.25,29.31,29.17,29.17,105600.0,16.1517,16.1848,16.1075,16.1075,105600.0
2008-10-29 10:20:00,29.16,29.2,29.08,29.12,83400.0,16.102,16.1241,16.0578,16.0799,83400.0
2008-10-29 10:25:00,29.12,29.25,29.1,29.1,88900.0,16.0799,16.1517,16.0689,16.0689,88900.0
2008-10-29 10:30:00,29.11,29.13,28.98,29.02,71600.0,16.0744,16.0854,16.0026,16.0247,71600.0
2008-10-29 10:35:00,29.02,29.07,28.92,28.94,91900.0,16.0247,16.0523,15.9695,15.9805,91900.0
2008-10-29 10:40:00,28.95,28.97,28.83,28.94,85300.0,15.986,15.9971,15.9198,15.9805,85300.0
2008-10-29 10:45:00,28.93,28.98,28.89,28.9,50500.0,15.975,16.0026,15.9529,15.9584,50500.0
2008-10-29 10:50:00,28.9,28.95,28.79,28.79,60000.0,15.9584,15.986,15.8977,15.8977,60000.0
2008-10-29 10:55:00,28.79,28.92,28.78,28.82,51700.0,15.8977,15.9695,15.8922,15.9142,51700.0
2008-10-29 11:00:00,28.82,28.93,28.78,28.93,32600.0,15.9142,15.975,15.8922,15.975,32600.0
2008-10-29 11:05:00,28.92,28.98,28.9,28.94,46500.0,15.9695,16.0026,15.9584,15.9805,46500.0
2008-10-29 11:10:00,28.94,28.97,28.84,28.97,51000.0,15.9805,15.9971,15.9253,15.9971,51000.0
2008-10-29 11:15:00,28.98,29.05,28.82,29.05,63200.0,16.0026,16.0412,15.9142,16.0412,63200.0
2008-10-29 11:20:00,29.06,29.09,28.97,29.02,62200.0,16.0468,16.0633,15.9971,16.0247,62200.0
2008-10-29 11:25:00,29.01,29.04,28.93,28.96,62000.0,16.0192,16.0357,15.975,15.9916,62000.0
2008-10-29 11:30:00,28.94,28.98,28.89,28.91,61600.0,15.9805,16.0026,15.9529,15.9639,61600.0
2008-10-29 11:35:00,28.92,28.95,28.8,28.82,53200.0,15.9695,15.986,15.9032,15.9142,53200.0
2008-10-29 11:40:00,28.85,28.85,28.73,28.74,43000.0,15.9308,15.9308,15.8645,15.8701,43000.0
2008-10-29 11:45:00,28.72,28.84,28.65,28.81,66600.0,15.859,15.9253,15.8204,15.9087,66600.0
2008-10-29 11:50:00,28.83,28.83,28.78,28.81,50800.0,15.9198,15.9198,15.8922,15.9087,50800.0
2008-10-29 11:55:00,28.82,28.83,28.71,28.75,42500.0,15.9142,15.9198,15.8535,15.8756,42500.0
2008-10-29 12:00:00,28.74,28.79,28.69,28.71,52300.0,15.8701,15.8977,15.8425,15.8535,52300.0
2008-10-29 12:05:00,28.7,28.8,28.67,28.76,48000.0,15.848,15.9032,15.8314,15.8811,48000.0
2008-10-29 12:10:00,28.75,28.75,28.7,28.73,32100.0,15.8756,15.8756,15.848,15.8645,32100.0
2008-10-29 12:15:00,28.71,28.75,28.68,28.75,25200.0,15.8535,15.8756,15.8369,15.8756,25200.0
2008-10-29 12:20:00,28.73,28.86,28.73,28.85,24000.0,15.8645,15.9363,15.8645,15.9308,24000.0
2008-10-29 12:25:00,28.85,28.92,28.83,28.89,36300.0,15.9308,15.9695,15.9198,15.9529,36300.0
2008-10-29 12:30:00,28.89,29.06,28.89,29.04,85000.0,15.9529,16.0468,15.9529,16.0357,85000.0
2008-10-29 12:35:00,29.04,29.17,29.03,29.04,76600.0,16.0357,16.1075,16.0302,16.0357,76600.0
2008-10-29 12:40:00,29.03,29.03,28.88,28.89,91400.0,16.0302,16.0302,15.9474,15.9529,91400.0
2008-10-29 12:45:00,28.89,28.94,28.85,28.94,28600.0,15.9529,15.9805,15.9308,15.9805,28600.0
2008-10-29 12:50:00,28.94,28.97,28.92,28.92,64500.0,15.9805,15.9971,15.9695,15.9695,64500.0
2008-10-29 12:55:00,28.91,28.98,28.87,28.9,48800.0,15.9639,16.0026,15.9419,15.9584,48800.0
2008-10-29 13:00:00,28.91,28.94,28.84,28.91,51200.0,15.9639,15.9805,15.9253,15.9639,51200.0
2008-10-29 13:05:00,28.93,28.97,28.88,28.91,38100.0,15.975,15.9971,15.9474,15.9639,38100.0
2008-10-29 13:10:00,28.91,28.93,28.86,28.89,34500.0,15.9639,15.975,15.9363,15.9529,34500.0
2008-10-29 13:15:00,28.9,28.92,28.84,28.86,32500.0,15.9584,15.9695,15.9253,15.9363,32500.0
2008-10-29 13:20:00,28.84,28.89,28.8,28.89,49000.0,15.9253,15.9529,15.9032,15.9529,49000.0
2008-10-29 13:25:00,28.88,28.93,28.88,28.9,36700.0,15.9474,15.975,15.9474,15.9584,36700.0
2008-10-29 13:30:00,28.91,29.12,28.9,29.12,82000.0,15.9639,16.0799,15.9584,16.0799,82000.0
2008-10-29 13:35:00,29.12,29.17,29.07,29.08,45900.0,16.0799,16.1075,16.0523,16.0578,45900.0
2008-10-29 13:40:00,29.07,29.11,29.04,29.09,26600.0,16.0523,16.0744,16.0357,16.0633,26600.0
2008-10-29 13:45:00,29.1,29.19,29.09,29.17,50400.0,16.0689,16.1186,16.0633,16.1075,50400.0
2008-10-29 13:50:00,29.17,29.25,29.16,29.25,19800.0,16.1075,16.1517,16.102,16.1517,19800.0
2008-10-29 13:55:00,29.25,29.25,29.0,29.01,46100.0,16.1517,16.1517,16.0136,16.0192,46100.0
2008-10-29 14:00:00,29.02,29.09,29.01,29.05,25800.0,16.0247,16.0633,16.0192,16.0412,25800.0
2008-10-29 14:05:00,29.03,29.06,28.97,29.02,15000.0,16.0302,16.0468,15.9971,16.0247,15000.0
2008-10-29 14:10:00,29.02,29.14,29.0,29.1,19400.0,16.0247,16.0909,16.0136,16.0689,19400.0
2008-10-29 14:15:00,29.05,29.13,28.71,29.04,65500.0,16.0412,16.0854,15.8535,16.0357,65500.0
2008-10-29 14:20:00,29.02,29.19,28.75,28.8,215600.0,16.0247,16.1186,15.8756,15.9032,215600.0
2008-10-29 14:25:00,28.79,28.95,28.6,28.86,278100.0,15.8977,15.986,15.7928,15.9363,278100.0
2008-10-29 14:30:00,28.87,28.88,28.52,28.61,269800.0,15.9419,15.9474,15.7486,15.7983,269800.0
2008-10-29 14:35:00,28.62,28.82,28.6,28.8,211400.0,15.8038,15.9142,15.7928,15.9032,211400.0
2008-10-29 14:40:00,28.81,28.97,28.79,28.82,261700.0,15.9087,15.9971,15.8977,15.9142,261700.0
2008-10-29 14:45:00,28.83,29.01,28.76,28.92,197200.0,15.9198,16.0192,15.8811,15.9695,197200.0
2008-10-29 14:50:00,28.9,28.92,28.66,28.68,230500.0,15.9584,15.9695,15.8259,15.8369,230500.0
2008-10-29 14:55:00,28.69,28.97,28.65,28.83,248400.0,15.8425,15.9971,15.8204,15.9198,248400.0
2008-10-29 15:00:00,28.82,28.95,28.72,28.82,165600.0,15.9142,15.986,15.859,15.9142,165600.0
2008-10-29 15:05:00,28.81,28.95,28.74,28.83,199600.0,15.9087,15.986,15.8701,15.9198,199600.0
2008-10-29 15:10:00,28.8,29.1,28.75,29.05,332200.0,15.9032,16.0689,15.8756,16.0412,332200.0
2008-10-29 15:15:00,29.04,29.29,28.99,29.22,235000.0,16.0357,16.1738,16.0081,16.1351,235000.0
2008-10-29 15:20:00,29.26,29.61,29.26,29.51,376100.0,16.1572,16.3505,16.1572,16.2953,376100.0
2008-10-29 15:25:00,29.54,29.62,29.29,29.3,263900.0,16.3118,16.356,16.1738,16.1793,263900.0
2008-10-29 15:30:00,29.27,29.48,29.17,29.17,228900.0,16.1627,16.2787,16.1075,16.1075,228900.0
2008-10-29 15:35:00,29.15,29.25,29.03,29.13,214900.0,16.0965,16.1517,16.0302,16.0854,214900.0
2008-10-29 15:40:00,29.13,29.44,29.13,29.37,311800.0,16.0854,16.2566,16.0854,16.2179,311800.0
2008-10-29 15:45:00,29.38,29.65,29.33,29.56,227700.0,16.2235,16.3726,16.1959,16.3229,227700.0
2008-10-29 15:50:00,29.56,29.58,28.95,29.06,371700.0,16.3229,16.3339,15.986,16.0468,371700.0
2008-10-29 15:55:00,29.08,29.15,28.41,28.42,390900.0,16.0578,16.0965,15.6878,15.6934,390900.0
2008-10-30 09:30:00,29.16,29.63,29.14,29.6,13600.0,16.102,16.3615,16.0909,16.345,13600.0
2008-10-30 09:35:00,29.65,29.66,29.42,29.48,51400.0,16.3726,16.3781,16.2456,16.2787,51400.0
2008-10-30 09:40:00,29.48,29.68,29.45,29.65,57100.0,16.2787,16.3891,16.2621,16.3726,57100.0
2008-10-30 09:45:00,29.66,29.82,29.66,29.71,84900.0,16.3781,16.4664,16.3781,16.4057,84900.0
2008-10-30 09:50:00,29.71,29.73,29.55,29.55,85500.0,16.4057,16.4167,16.3173,16.3173,85500.0
2008-10-30 09:55:00,29.56,29.62,29.54,29.61,73100.0,16.3229,16.356,16.3118,16.3505,73100.0
2008-10-30 10:00:00,29.61,29.66,29.49,29.64,166800.0,16.3505,16.3781,16.2842,16.367,166800.0
2008-10-30 10:05:00,29.64,29.75,29.62,29.72,202400.0,16.367,16.4278,16.356,16.4112,202400.0
2008-10-30 10:10:00,29.72,29.8,29.64,29.68,136800.0,16.4112,16.4554,16.367,16.3891,136800.0
2008-10-30 10:15:00,29.67,29.72,29.49,29.5,86100.0,16.3836,16.4112,16.2842,16.2897,86100.0
2008-10-30 10:20:00,29.51,29.56,29.45,29.54,71600.0,16.2953,16.3229,16.2621,16.3118,71600.0
2008-10-30 10:25:00,29.55,29.61,29.4,29.4,179800.0,16.3173,16.3505,16.2345,16.2345,179800.0
2008-10-30 10:30:00,29.39,29.43,29.34,29.4,85400.0,16.229,16.2511,16.2014,16.2345,85400.0
2008-10-30 10:35:00,29.4,29.42,29.2,29.23,137300.0,16.2345,16.2456,16.1241,16.1406,137300.0
2008-10-30 10:40:00,29.21,29.21,28.98,29.06,111700.0,16.1296,16.1296,16.0026,16.0468,111700.0
2008-10-30 10:45:00,29.1,29.15,29.05,29.12,112800.0,16.0689,16.0965,16.0412,16.0799,112800.0
2008-10-30 10:50:00,29.11,29.37,29.1,29.35,135100.0,16.0744,16.2179,16.0689,16.2069,135100.0
2008-10-30 10:55:00,29.38,29.38,29.27,29.27,22100.0,16.2235,16.2235,16.1627,16.1627,22100.0
2008-10-30 11:00:00,29.28,29.46,29.27,29.44,28000.0,16.1683,16.2676,16.1627,16.2566,28000.0
2008-10-30 11:05:00,29.47,29.48,29.38,29.42,18600.0,16.2732,16.2787,16.2235,16.2456,18600.0
2008-10-30 11:10:00,29.43,29.47,29.36,29.47,53800.0,16.2511,16.2732,16.2124,16.2732,53800.0
2008-10-30 11:15:00,29.47,29.48,29.18,29.23,25100.0,16.2732,16.2787,16.113,16.1406,25100.0
2008-10-30 11:20:00,29.24,29.25,29.17,29.18,28800.0,16.1462,16.1517,16.1075,16.113,28800.0
2008-10-30 11:25:00,29.17,29.2,29.0,29.17,32400.0,16.1075,16.1241,16.0136,16.1075,32400.0
2008-10-30 11:30:00,29.18,29.27,29.09,29.1,40900.0,16.113,16.1627,16.0633,16.0689,40900.0
2008-10-30 11:35:00,29.1,29.1,29.0,29.06,56900.0,16.0689,16.0689,16.0136,16.0468,56900.0
2008-10-30 11:40:00,29.05,29.05,28.89,29.04,118100.0,16.0412,16.0412,15.9529,16.0357,118100.0
2008-10-30 11:45:00,29.03,29.03,28.87,28.95,43700.0,16.0302,16.0302,15.9419,15.986,43700.0
2008-10-30 11:50:00,28.94,28.96,28.62,28.64,86600.0,15.9805,15.9916,15.8038,15.8148,86600.0
2008-10-30 11:55:00,28.65,28.88,28.62,28.85,62300.0,15.8204,15.9474,15.8038,15.9308,62300.0
2008-10-30 12:00:00,28.82,29.03,28.81,29.03,75600.0,15.9142,16.0302,15.9087,16.0302,75600.0
2008-10-30 12:05:00,29.03,29.12,29.03,29.04,76200.0,16.0302,16.0799,16.0302,16.0357,76200.0
2008-10-30 12:10:00,29.03,29.03,28.87,28.98,58700.0,16.0302,16.0302,15.9419,16.0026,58700.0
2008-10-30 12:15:00,28.99,29.06,28.94,29.03,146300.0,16.0081,16.0468,15.9805,16.0302,146300.0
2008-10-30 12:20:00,29.02,29.14,29.02,29.1,53300.0,16.0247,16.0909,16.0247,16.0689,53300.0
2008-10-30 12:25:00,29.1,29.1,28.96,29.03,136000.0,16.0689,16.0689,15.9916,16.0302,136000.0
2008-10-30 12:30:00,29.03,29.35,29.0,29.32,103200.0,16.0302,16.2069,16.0136,16.1903,103200.0
2008-10-30 12:35:00,29.31,29.32,29.2,29.2,19700.0,16.1848,16.1903,16.1241,16.1241,19700.0
2008-10-30 12:40:00,29.2,29.23,29.12,29.18,28500.0,16.1241,16.1406,16.0799,16.113,28500.0
2008-10-30 12:45:00,29.18,29.2,29.06,29.11,20600.0,16.113,16.1241,16.0468,16.0744,20600.0
2008-10-30 12:50:00,29.1,29.11,29.03,29.08,46900.0,16.0689,16.0744,16.0302,16.0578,46900.0
2008-10-30 12:55:00,29.09,29.09,28.98,29.0,66500.0,16.0633,16.0633,16.0026,16.0136,66500.0
2008-10-30 13:00:00,29.0,29.15,28.96,29.15,81300.0,16.0136,16.0965,15.9916,16.0965,81300.0
2008-10-30 13:05:00,29.14,29.28,29.12,29.28,109300.0,16.0909,16.1683,16.0799,16.1683,109300.0
2008-10-30 13:10:00,29.3,29.34,29.23,29.31,139300.0,16.1793,16.2014,16.1406,16.1848,139300.0
2008-10-30 13:15:00,29.32,29.42,29.29,29.31,87400.0,16.1903,16.2456,16.1738,16.1848,87400.0
2008-10-30 13:20:00,29.31,29.32,29.13,29.13,77800.0,16.1848,16.1903,16.0854,16.0854,77800.0
2008-10-30 13:25:00,29.14,29.21,29.1,29.1,122400.0,16.0909,16.1296,16.0689,16.0689,122400.0
2008-10-30 13:30:00,29.13,29.23,29.13,29.23,122700.0,16.0854,16.1406,16.0854,16.1406,122700.0
2008-10-30 13:35:00,29.23,29.32,29.2,29.27,160100.0,16.1406,16.1903,16.1241,16.1627,160100.0
2008-10-30 13:40:00,29.27,29.27,29.0,29.01,128800.0,16.1627,16.1627,16.0136,16.0192,128800.0
2008-10-30 13:45:00,29.0,29.11,29.0,29.11,202300.0,16.0136,16.0744,16.0136,16.0744,202300.0
2008-10-30 13:50:00,29.12,29.29,29.11,29.22,117300.0,16.0799,16.1738,16.0744,16.1351,117300.0
2008-10-30 13:55:00,29.23,29.39,29.23,29.3,139900.0,16.1406,16.229,16.1406,16.1793,139900.0
2008-10-30 14:00:00,29.27,29.34,29.22,29.29,151000.0,16.1627,16.2014,16.1351,16.1738,151000.0
2008-10-30 14:05:00,29.29,29.42,29.28,29.36,182400.0,16.1738,16.2456,16.1683,16.2124,182400.0
2008-10-30 14:10:00,29.35,29.44,29.33,29.41,139700.0,16.2069,16.2566,16.1959,16.24,139700.0
2008-10-30 14:15:00,29.39,29.41,29.28,29.33,169500.0,16.229,16.24,16.1683,16.1959,169500.0
2008-10-30 14:20:00,29.38,29.7,29.34,29.7,270900.0,16.2235,16.4002,16.2014,16.4002,270900.0
2008-10-30 14:25:00,29.69,29.84,29.63,29.71,287700.0,16.3947,16.4775,16.3615,16.4057,287700.0
2008-10-30 14:30:00,29.71,29.72,29.55,29.6,177000.0,16.4057,16.4112,16.3173,16.345,177000.0
2008-10-30 14:35:00,29.61,29.7,29.52,29.56,135300.0,16.3505,16.4002,16.3008,16.3229,135300.0
2008-10-30 14:40:00,29.58,29.66,29.46,29.5,241000.0,16.3339,16.3781,16.2676,16.2897,241000.0
2008-10-30 14:45:00,29.51,29.65,29.45,29.65,162600.0,16.2953,16.3726,16.2621,16.3726,162600.0
2008-10-30 14:50:00,29.65,29.69,29.51,29.51,184600.0,16.3726,16.3947,16.2953,16.2953,184600.0
2008-10-30 14:55:00,29.51,29.63,29.44,29.61,126900.0,16.2953,16.3615,16.2566,16.3505,126900.0
2008-10-30 15:00:00,29.61,29.72,29.56,29.69,120200.0,16.3505,16.4112,16.3229,16.3947,120200.0
2008-10-30 15:05:00,29.67,29.84,29.64,29.78,222700.0,16.3836,16.4775,16.367,16.4443,222700.0
2008-10-30 15:10:00,29.75,29.75,29.57,29.59,223800.0,16.4278,16.4278,16.3284,16.3394,223800.0
2008-10-30 15:15:00,29.58,29.58,29.26,29.36,255700.0,16.3339,16.3339,16.1572,16.2124,255700.0
2008-10-30 15:20:00,29.36,29.53,29.15,29.53,200400.0,16.2124,16.3063,16.0965,16.3063,200400.0
2008-10-30 15:25:00,29.53,29.59,29.37,29.56,167500.0,16.3063,16.3394,16.2179,16.3229,167500.0
2008-10-30 15:30:00,29.57,29.59,29.15,29.23,238500.0,16.3284,16.3394,16.0965,16.1406,238500.0
2008-10-30 15:35:00,29.26,29.51,29.16,29.49,356600.0,16.1572,16.2953,16.102,16.2842,356600.0
2008-10-30 15:40:00,29.47,29.66,29.27,29.38,285600.0,16.2732,16.3781,16.1627,16.2235,285600.0
2008-10-30 15:45:00,29.37,29.45,29.26,29.38,324800.0,16.2179,16.2621,16.1572,16.2235,324800.0
2008-10-30 15:50:00,29.4,29.65,29.35,29.64,448600.0,16.2345,16.3726,16.2069,16.367,448600.0
2008-10-30 15:55:00,29.63,29.86,29.62,29.8,438900.0,16.3615,16.4885,16.356,16.4554,438900.0
2008-10-31 09:30:00,30.05,30.42,29.5,29.73,116700.0,16.5934,16.7978,16.2897,16.4167,116700.0
2008-10-31 09:35:00,29.73,29.73,29.34,29.46,52500.0,16.4167,16.4167,16.2014,16.2676,52500.0
2008-10-31 09:40:00,29.48,29.5,29.27,29.34,94900.0,16.2787,16.2897,16.1627,16.2014,94900.0
2008-10-31 09:45:00,29.34,29.35,29.25,29.3,69700.0,16.2014,16.2069,16.1517,16.1793,69700.0
2008-10-31 09:50:00,29.3,29.5,29.28,29.48,102200.0,16.1793,16.2897,16.1683,16.2787,102200.0
2008-10-31 09:55:00,29.47,29.6,29.43,29.59,182600.0,16.2732,16.345,16.2511,16.3394,182600.0
2008-10-31 10:00:00,29.57,29.78,29.55,29.71,205900.0,16.3284,16.4443,16.3173,16.4057,205900.0
2008-10-31 10:05:00,29.71,29.78,29.64,29.71,172400.0,16.4057,16.4443,16.367,16.4057,172400.0
2008-10-31 10:10:00,29.72,29.78,29.68,29.76,274100.0,16.4112,16.4443,16.3891,16.4333,274100.0
2008-10-31 10:15:00,29.78,29.79,29.5,29.62,133700.0,16.4443,16.4499,16.2897,16.356,133700.0
2008-10-31 10:20:00,29.64,29.65,29.46,29.49,161400.0,16.367,16.3726,16.2676,16.2842,161400.0
2008-10-31 10:25:00,29.5,29.52,29.39,29.43,179400.0,16.2897,16.3008,16.229,16.2511,179400.0
2008-10-31 10:30:00,29.42,29.55,29.34,29.34,174600.0,16.2456,16.3173,16.2014,16.2014,174600.0
2008-10-31 10:35:00,29.34,29.34,29.23,29.32,120000.0,16.2014,16.2014,16.1406,16.1903,120000.0
2008-10-31 10:40:00,29.3,29.4,29.24,29.39,146400.0,16.1793,16.2345,16.1462,16.229,146400.0
2008-10-31 10:45:00,29.4,29.4,29.2,29.33,111800.0,16.2345,16.2345,16.1241,16.1959,111800.0
2008-10-31 10:50:00,29.3,29.33,29.24,29.33,57800.0,16.1793,16.1959,16.1462,16.1959,57800.0
2008-10-31 10:55:00,29.32,29.33,29.17,29.3,98700.0,16.1903,16.1959,16.1075,16.1793,98700.0
2008-10-31 11:00:00,29.32,29.38,29.3,29.37,82400.0,16.1903,16.2235,16.1793,16.2179,82400.0
2008-10-31 11:05:00,29.34,29.37,29.25,29.3,61400.0,16.2014,16.2179,16.1517,16.1793,61400.0
2008-10-31 11:10:00,29.3,29.35,29.28,29.29,67000.0,16.1793,16.2069,16.1683,16.1738,67000.0
2008-10-31 11:15:00,29.29,29.54,29.27,29.53,141400.0,16.1738,16.3118,16.1627,16.3063,141400.0
2008-10-31 11:20:00,29.53,29.57,29.5,29.53,88000.0,16.3063,16.3284,16.2897,16.3063,88000.0
2008-10-31 11:25:00,29.53,29.53,29.46,29.46,66300.0,16.3063,16.3063,16.2676,16.2676,66300.0
2008-10-31 11:30:00,29.46,29.48,29.35,29.38,72900.0,16.2676,16.2787,16.2069,16.2235,72900.0
2008-10-31 11:35:00,29.37,29.47,29.35,29.42,94700.0,16.2179,16.2732,16.2069,16.2456,94700.0
2008-10-31 11:40:00,29.42,29.47,29.4,29.43,73000.0,16.2456,16.2732,16.2345,16.2511,73000.0
2008-10-31 11:45:00,29.42,29.49,29.31,29.35,84600.0,16.2456,16.2842,16.1848,16.2069,84600.0
2008-10-31 11:50:00,29.36,29.49,29.31,29.49,81600.0,16.2124,16.2842,16.1848,16.2842,81600.0
2008-10-31 11:55:00,29.49,29.49,29.42,29.46,107300.0,16.2842,16.2842,16.2456,16.2676,107300.0
2008-10-31 12:00:00,29.46,29.49,29.37,29.37,63600.0,16.2676,16.2842,16.2179,16.2179,63600.0
2008-10-31 12:05:00,29.37,29.37,29.29,29.35,83200.0,16.2179,16.2179,16.1738,16.2069,83200.0
2008-10-31 12:10:00,29.33,29.43,29.3,29.37,174800.0,16.1959,16.2511,16.1793,16.2179,174800.0
2008-10-31 12:15:00,29.37,29.38,29.22,29.33,118800.0,16.2179,16.2235,16.1351,16.1959,118800.0
2008-10-31 12:20:00,29.33,29.39,29.26,29.28,89900.0,16.1959,16.229,16.1572,16.1683,89900.0
2008-10-31 12:25:00,29.29,29.39,29.28,29.32,99300.0,16.1738,16.229,16.1683,16.1903,99300.0
2008-10-31 12:30:00,29.32,29.35,29.17,29.25,90600.0,16.1903,16.2069,16.1075,16.1517,90600.0
2008-10-31 12:35:00,29.24,29.28,29.17,29.2,58800.0,16.1462,16.1683,16.1075,16.1241,58800.0
2008-10-31 12:40:00,29.2,29.23,29.17,29.19,55100.0,16.1241,16.1406,16.1075,16.1186,55100.0
2008-10-31 12:45:00,29.19,29.27,29.14,29.26,76300.0,16.1186,16.1627,16.0909,16.1572,76300.0
2008-10-31 12:50:00,29.26,29.32,29.25,29.31,66600.0,16.1572,16.1903,16.1517,16.1848,66600.0
2008-10-31 12:55:00,29.32,29.38,29.31,29.35,83100.0,16.1903,16.2235,16.1848,16.2069,83100.0
2008-10-31 13:00:00,29.35,29.39,29.33,29.39,59800.0,16.2069,16.229,16.1959,16.229,59800.0
2008-10-31 13:05:00,29.39,29.54,29.38,29.45,163600.0,16.229,16.3118,16.2235,16.2621,163600.0
2008-10-31 13:10:00,29.47,29.51,29.44,29.49,59200.0,16.2732,16.2953,16.2566,16.2842,59200.0
2008-10-31 13:15:00,29.5,29.57,29.48,29.56,88800.0,16.2897,16.3284,16.2787,16.3229,88800.0
2008-10-31 13:20:00,29.54,29.77,29.53,29.76,106700.0,16.3118,16.4388,16.3063,16.4333,106700.0
2008-10-31 13:25:00,29.75,29.77,29.69,29.7,84600.0,16.4278,16.4388,16.3947,16.4002,84600.0
2008-10-31 13:30:00,29.7,29.83,29.69,29.81,165200.0,16.4002,16.472,16.3947,16.4609,165200.0
2008-10-31 13:35:00,29.83,29.86,29.78,29.78,88200.0,16.472,16.4885,16.4443,16.4443,88200.0
2008-10-31 13:40:00,29.79,29.81,29.68,29.74,63300.0,16.4499,16.4609,16.3891,16.4223,63300.0
2008-10-31 13:45:00,29.75,29.77,29.66,29.68,64800.0,16.4278,16.4388,16.3781,16.3891,64800.0
2008-10-31 13:50:00,29.69,29.74,29.62,29.68,57200.0,16.3947,16.4223,16.356,16.3891,57200.0
2008-10-31 13:55:00,29.68,29.76,29.62,29.69,127200.0,16.3891,16.4333,16.356,16.3947,127200.0
2008-10-31 14:00:00,29.7,29.76,29.57,29.59,109100.0,16.4002,16.4333,16.3284,16.3394,109100.0
2008-10-31 14:05:00,29.59,29.73,29.59,29.68,105800.0,16.3394,16.4167,16.3394,16.3891,105800.0
2008-10-31 14:10:00,29.68,29.79,29.68,29.73,195000.0,16.3891,16.4499,16.3891,16.4167,195000.0
2008-10-31 14:15:00,29.73,29.74,29.5,29.52,81400.0,16.4167,16.4223,16.2897,16.3008,81400.0
2008-10-31 14:20:00,29.51,29.54,29.43,29.49,121000.0,16.2953,16.3118,16.2511,16.2842,121000.0
2008-10-31 14:25:00,29.49,29.61,29.46,29.57,181500.0,16.2842,16.3505,16.2676,16.3284,181500.0
2008-10-31 14:30:00,29.59,29.68,29.52,29.68,141100.0,16.3394,16.3891,16.3008,16.3891,141100.0
2008-10-31 14:35:00,29.68,29.87,29.68,29.83,335500.0,16.3891,16.494,16.3891,16.472,335500.0
2008-10-31 14:40:00,29.82,29.84,29.69,29.77,116400.0,16.4664,16.4775,16.3947,16.4388,116400.0
2008-10-31 14:45:00,29.78,29.78,29.58,29.63,170200.0,16.4443,16.4443,16.3339,16.3615,170200.0
2008-10-31 14:50:00,29.63,29.8,29.62,29.79,170500.0,16.3615,16.4554,16.356,16.4499,170500.0
2008-10-31 14:55:00,29.79,29.82,29.73,29.75,170200.0,16.4499,16.4664,16.4167,16.4278,170200.0
2008-10-31 15:00:00,29.8,29.92,29.75,29.82,187000.0,16.4554,16.5217,16.4278,16.4664,187000.0
2008-10-31 15:05:00,29.81,29.85,29.66,29.85,238900.0,16.4609,16.483,16.3781,16.483,238900.0
2008-10-31 15:10:00,29.86,29.88,29.69,29.71,186600.0,16.4885,16.4996,16.3947,16.4057,186600.0
2008-10-31 15:15:00,29.7,29.74,29.57,29.58,172400.0,16.4002,16.4223,16.3284,16.3339,172400.0
2008-10-31 15:20:00,29.58,29.63,29.47,29.55,176200.0,16.3339,16.3615,16.2732,16.3173,176200.0
2008-10-31 15:25:00,29.57,29.62,29.32,29.38,546900.0,16.3284,16.356,16.1903,16.2235,546900.0
2008-10-31 15:30:00,29.37,29.54,29.31,29.52,213500.0,16.2179,16.3118,16.1848,16.3008,213500.0
2008-10-31 15:35:00,29.51,29.62,29.5,29.61,237000.0,16.2953,16.356,16.2897,16.3505,237000.0
2008-10-31 15:40:00,29.61,29.61,28.96,29.1,258100.0,16.3505,16.3505,15.9916,16.0689,258100.0
2008-10-31 15:45:00,29.09,29.25,29.01,29.22,311000.0,16.0633,16.1517,16.0192,16.1351,311000.0
2008-10-31 15:50:00,29.21,29.3,28.88,28.92,240900.0,16.1296,16.1793,15.9474,15.9695,240900.0
2008-10-31 15:55:00,28.91,29.33,28.91,29.27,348100.0,15.9639,16.1959,15.9639,16.1627,348100.0
2008-11-03 09:30:00,29.46,29.47,28.91,28.91,24000.0,16.2676,16.2732,15.9639,15.9639,24000.0
2008-11-03 09:35:00,28.93,29.29,28.93,29.24,29400.0,15.975,16.1738,15.975,16.1462,29400.0
2008-11-03 09:40:00,29.25,29.26,29.04,29.05,161700.0,16.1517,16.1572,16.0357,16.0412,161700.0
2008-11-03 09:45:00,29.06,29.14,29.06,29.07,64000.0,16.0468,16.0909,16.0468,16.0523,64000.0
2008-11-03 09:50:00,29.08,29.09,29.03,29.07,60600.0,16.0578,16.0633,16.0302,16.0523,60600.0
2008-11-03 09:55:00,29.08,29.08,28.96,29.02,73300.0,16.0578,16.0578,15.9916,16.0247,73300.0
2008-11-03 10:00:00,29.01,29.12,28.91,28.98,147700.0,16.0192,16.0799,15.9639,16.0026,147700.0
2008-11-03 10:05:00,28.99,29.0,28.83,29.0,94000.0,16.0081,16.0136,15.9198,16.0136,94000.0
2008-11-03 10:10:00,29.01,29.12,28.96,29.09,54300.0,16.0192,16.0799,15.9916,16.0633,54300.0
2008-11-03 10:15:00,29.08,29.14,29.0,29.03,50600.0,16.0578,16.0909,16.0136,16.0302,50600.0
2008-11-03 10:20:00,29.02,29.04,28.86,28.88,146300.0,16.0247,16.0357,15.9363,15.9474,146300.0
2008-11-03 10:25:00,28.88,28.89,28.8,28.85,83700.0,15.9474,15.9529,15.9032,15.9308,83700.0
2008-11-03 10:30:00,28.85,28.88,28.72,28.84,118300.0,15.9308,15.9474,15.859,15.9253,118300.0
2008-11-03 10:35:00,28.85,28.94,28.81,28.9,188200.0,15.9308,15.9805,15.9087,15.9584,188200.0
2008-11-03 10:40:00,28.91,28.93,28.82,28.82,48600.0,15.9639,15.975,15.9142,15.9142,48600.0
2008-11-03 10:45:00,28.82,29.05,28.82,28.99,152400.0,15.9142,16.0412,15.9142,16.0081,152400.0
2008-11-03 10:50:00,29.0,29.1,29.0,29.04,106300.0,16.0136,16.0689,16.0136,16.0357,106300.0
2008-11-03 10:55:00,29.04,29.09,29.02,29.04,56400.0,16.0357,16.0633,16.0247,16.0357,56400.0
2008-11-03 11:00:00,29.04,29.15,29.04,29.08,36700.0,16.0357,16.0965,16.0357,16.0578,36700.0
2008-11-03 11:05:00,29.08,29.15,29.08,29.15,21800.0,16.0578,16.0965,16.0578,16.0965,21800.0
2008-11-03 11:10:00,29.16,29.22,29.15,29.17,69500.0,16.102,16.1351,16.0965,16.1075,69500.0
2008-11-03 11:15:00,29.15,29.2,29.1,29.19,32600.0,16.0965,16.1241,16.0689,16.1186,32600.0
2008-11-03 11:20:00,29.17,29.23,29.15,29.15,33900.0,16.1075,16.1406,16.0965,16.0965,33900.0
2008-11-03 11:25:00,29.16,29.27,29.15,29.27,30300.0,16.102,16.1627,16.0965,16.1627,30300.0
2008-11-03 11:30:00,29.26,29.28,29.24,29.26,16200.0,16.1572,16.1683,16.1462,16.1572,16200.0
2008-11-03 11:35:00,29.26,29.37,29.26,29.36,27800.0,16.1572,16.2179,16.1572,16.2124,27800.0
2008-11-03 11:40:00,29.36,29.47,29.36,29.43,26600.0,16.2124,16.2732,16.2124,16.2511,26600.0
2008-11-03 11:45:00,29.42,29.42,29.35,29.35,53500.0,16.2456,16.2456,16.2069,16.2069,53500.0
2008-11-03 11:50:00,29.35,29.41,29.33,29.4,65200.0,16.2069,16.24,16.1959,16.2345,65200.0
2008-11-03 11:55:00,29.42,29.49,29.42,29.44,54000.0,16.2456,16.2842,16.2456,16.2566,54000.0
2008-11-03 12:00:00,29.45,29.45,29.35,29.37,50300.0,16.2621,16.2621,16.2069,16.2179,50300.0
2008-11-03 12:05:00,29.37,29.39,29.34,29.34,28700.0,16.2179,16.229,16.2014,16.2014,28700.0
2008-11-03 12:10:00,29.34,29.43,29.32,29.41,95800.0,16.2014,16.2511,16.1903,16.24,95800.0
2008-11-03 12:15:00,29.42,29.42,29.36,29.4,60400.0,16.2456,16.2456,16.2124,16.2345,60400.0
2008-11-03 12:20:00,29.4,29.4,29.32,29.34,55400.0,16.2345,16.2345,16.1903,16.2014,55400.0
2008-11-03 12:25:00,29.33,29.42,29.33,29.35,79600.0,16.1959,16.2456,16.1959,16.2069,79600.0
2008-11-03 12:30:00,29.34,29.39,29.34,29.36,34400.0,16.2014,16.229,16.2014,16.2124,34400.0
2008-11-03 12:35:00,29.36,29.41,29.33,29.33,36800.0,16.2124,16.24,16.1959,16.1959,36800.0
2008-11-03 12:40:00,29.34,29.35,29.26,29.29,84700.0,16.2014,16.2069,16.1572,16.1738,84700.0
2008-11-03 12:45:00,29.3,29.31,29.23,29.23,33300.0,16.1793,16.1848,16.1406,16.1406,33300.0
2008-11-03 12:50:00,29.24,29.28,29.22,29.24,39800.0,16.1462,16.1683,16.1351,16.1462,39800.0
2008-11-03 12:55:00,29.25,29.31,29.23,29.28,29500.0,16.1517,16.1848,16.1406,16.1683,29500.0
2008-11-03 13:00:00,29.29,29.36,29.29,29.36,41800.0,16.1738,16.2124,16.1738,16.2124,41800.0
2008-11-03 13:05:00,29.36,29.39,29.33,29.39,26300.0,16.2124,16.229,16.1959,16.229,26300.0
2008-11-03 13:10:00,29.39,29.39,29.33,29.33,27100.0,16.229,16.229,16.1959,16.1959,27100.0
2008-11-03 13:15:00,29.34,29.34,29.29,29.31,71400.0,16.2014,16.2014,16.1738,16.1848,71400.0
2008-11-03 13:20:00,29.3,29.35,29.3,29.33,13800.0,16.1793,16.2069,16.1793,16.1959,13800.0
2008-11-03 13:25:00,29.33,29.34,29.25,29.26,20000.0,16.1959,16.2014,16.1517,16.1572,20000.0
2008-11-03 13:30:00,29.25,29.25,29.2,29.21,28600.0,16.1517,16.1517,16.1241,16.1296,28600.0
2008-11-03 13:35:00,29.22,29.32,29.22,29.32,62000.0,16.1351,16.1903,16.1351,16.1903,62000.0
2008-11-03 13:40:00,29.31,29.33,29.25,29.25,42500.0,16.1848,16.1959,16.1517,16.1517,42500.0
2008-11-03 13:45:00,29.24,29.31,29.2,29.31,28100.0,16.1462,16.1848,16.1241,16.1848,28100.0
2008-11-03 13:50:00,29.32,29.34,29.31,29.31,28300.0,16.1903,16.2014,16.1848,16.1848,28300.0
2008-11-03 13:55:00,29.3,29.3,29.22,29.25,31100.0,16.1793,16.1793,16.1351,16.1517,31100.0
2008-11-03 14:00:00,29.25,29.26,29.19,29.21,52800.0,16.1517,16.1572,16.1186,16.1296,52800.0
2008-11-03 14:05:00,29.21,29.31,29.21,29.31,81300.0,16.1296,16.1848,16.1296,16.1848,81300.0
2008-11-03 14:10:00,29.32,29.32,29.24,29.26,103400.0,16.1903,16.1903,16.1462,16.1572,103400.0
2008-11-03 14:15:00,29.26,29.28,29.2,29.23,60000.0,16.1572,16.1683,16.1241,16.1406,60000.0
2008-11-03 14:20:00,29.22,29.34,29.21,29.33,91600.0,16.1351,16.2014,16.1296,16.1959,91600.0
2008-11-03 14:25:00,29.34,29.38,29.28,29.38,50600.0,16.2014,16.2235,16.1683,16.2235,50600.0
2008-11-03 14:30:00,29.39,29.39,29.22,29.22,46300.0,16.229,16.229,16.1351,16.1351,46300.0
2008-11-03 14:35:00,29.22,29.34,29.21,29.27,54900.0,16.1351,16.2014,16.1296,16.1627,54900.0
2008-11-03 14:40:00,29.27,29.29,29.23,29.29,28700.0,16.1627,16.1738,16.1406,16.1738,28700.0
2008-11-03 14:45:00,29.28,29.36,29.28,29.33,58300.0,16.1683,16.2124,16.1683,16.1959,58300.0
2008-11-03 14:50:00,29.33,29.33,29.25,29.31,31500.0,16.1959,16.1959,16.1517,16.1848,31500.0
2008-11-03 14:55:00,29.3,29.33,29.23,29.24,64800.0,16.1793,16.1959,16.1406,16.1462,64800.0
2008-11-03 15:00:00,29.24,29.3,29.21,29.21,75700.0,16.1462,16.1793,16.1296,16.1296,75700.0
2008-11-03 15:05:00,29.22,29.3,29.19,29.28,95100.0,16.1351,16.1793,16.1186,16.1683,95100.0
2008-11-03 15:10:00,29.28,29.31,29.19,29.21,88200.0,16.1683,16.1848,16.1186,16.1296,88200.0
2008-11-03 15:15:00,29.22,29.32,29.2,29.26,114100.0,16.1351,16.1903,16.1241,16.1572,114100.0
2008-11-03 15:20:00,29.28,29.28,29.14,29.2,153100.0,16.1683,16.1683,16.0909,16.1241,153100.0
2008-11-03 15:25:00,29.18,29.24,29.14,29.23,93500.0,16.113,16.1462,16.0909,16.1406,93500.0
2008-11-03 15:30:00,29.24,29.29,29.18,29.27,118200.0,16.1462,16.1738,16.113,16.1627,118200.0
2008-11-03 15:35:00,29.27,29.33,29.27,29.3,81000.0,16.1627,16.1959,16.1627,16.1793,81000.0
2008-11-03 15:40:00,29.3,29.35,29.26,29.26,244600.0,16.1793,16.2069,16.1572,16.1572,244600.0
2008-11-03 15:45:00,29.25,29.43,29.25,29.39,150500.0,16.1517,16.2511,16.1517,16.229,150500.0
2008-11-03 15:50:00,29.39,29.41,29.26,29.26,102800.0,16.229,16.24,16.1572,16.1572,102800.0
2008-11-03 15:55:00,29.25,29.4,29.21,29.34,239100.0,16.1517,16.2345,16.1296,16.2014,239100.0
2008-11-04 09:30:00,29.66,30.0,29.45,29.78,48000.0,16.3781,16.5658,16.2621,16.4443,48000.0
2008-11-04 09:35:00,29.78,29.88,29.77,29.78,79700.0,16.4443,16.4996,16.4388,16.4443,79700.0
2008-11-04 09:40:00,29.78,29.78,29.63,29.66,101800.0,16.4443,16.4443,16.3615,16.3781,101800.0
2008-11-04 09:45:00,29.65,29.78,29.6,29.75,151400.0,16.3726,16.4443,16.345,16.4278,151400.0
2008-11-04 09:50:00,29.75,29.82,29.72,29.74,146000.0,16.4278,16.4664,16.4112,16.4223,146000.0
2008-11-04 09:55:00,29.73,29.73,29.61,29.61,160000.0,16.4167,16.4167,16.3505,16.3505,160000.0
2008-11-04 10:00:00,29.6,29.7,29.58,29.7,78800.0,16.345,16.4002,16.3339,16.4002,78800.0
2008-11-04 10:05:00,29.69,29.76,29.67,29.72,160500.0,16.3947,16.4333,16.3836,16.4112,160500.0
2008-11-04 10:10:00,29.73,29.76,29.7,29.73,86300.0,16.4167,16.4333,16.4002,16.4167,86300.0
2008-11-04 10:15:00,29.76,29.92,29.72,29.9,123300.0,16.4333,16.5217,16.4112,16.5106,123300.0
2008-11-04 10:20:00,29.93,29.99,29.89,29.9,118000.0,16.5272,16.5603,16.5051,16.5106,118000.0
2008-11-04 10:25:00,29.9,29.96,29.87,29.92,121600.0,16.5106,16.5437,16.494,16.5217,121600.0
2008-11-04 10:30:00,29.92,29.96,29.91,29.94,137100.0,16.5217,16.5437,16.5161,16.5327,137100.0
2008-11-04 10:35:00,29.94,30.06,29.93,30.0,165900.0,16.5327,16.599,16.5272,16.5658,165900.0
2008-11-04 10:40:00,30.0,30.05,29.94,30.03,115900.0,16.5658,16.5934,16.5327,16.5824,115900.0
2008-11-04 10:45:00,30.04,30.27,30.03,30.17,283300.0,16.5879,16.7149,16.5824,16.6597,283300.0
2008-11-04 10:50:00,30.17,30.24,30.15,30.18,154300.0,16.6597,16.6984,16.6487,16.6652,154300.0
2008-11-04 10:55:00,30.19,30.2,30.15,30.16,132300.0,16.6707,16.6763,16.6487,16.6542,132300.0
2008-11-04 11:00:00,30.16,30.3,30.16,30.29,63700.0,16.6542,16.7315,16.6542,16.726,63700.0
2008-11-04 11:05:00,30.29,30.31,30.19,30.22,103200.0,16.726,16.737,16.6707,16.6873,103200.0
2008-11-04 11:10:00,30.23,30.24,30.2,30.2,57700.0,16.6928,16.6984,16.6763,16.6763,57700.0
2008-11-04 11:15:00,30.22,30.25,30.15,30.16,57400.0,16.6873,16.7039,16.6487,16.6542,57400.0
2008-11-04 11:20:00,30.16,30.16,30.12,30.13,102000.0,16.6542,16.6542,16.6321,16.6376,102000.0
2008-11-04 11:25:00,30.12,30.15,30.09,30.12,48200.0,16.6321,16.6487,16.6155,16.6321,48200.0
2008-11-04 11:30:00,30.12,30.13,30.06,30.08,50300.0,16.6321,16.6376,16.599,16.61,50300.0
2008-11-04 11:35:00,30.1,30.12,30.08,30.09,35000.0,16.6211,16.6321,16.61,16.6155,35000.0
2008-11-04 11:40:00,30.09,30.12,30.07,30.12,39900.0,16.6155,16.6321,16.6045,16.6321,39900.0
2008-11-04 11:45:00,30.12,30.15,30.09,30.14,53500.0,16.6321,16.6487,16.6155,16.6431,53500.0
2008-11-04 11:50:00,30.14,30.17,30.12,30.13,80700.0,16.6431,16.6597,16.6321,16.6376,80700.0
2008-11-04 11:55:00,30.13,30.18,30.11,30.15,57400.0,16.6376,16.6652,16.6266,16.6487,57400.0
2008-11-04 12:00:00,30.14,30.16,30.0,30.01,98800.0,16.6431,16.6542,16.5658,16.5714,98800.0
2008-11-04 12:05:00,30.01,30.01,29.96,29.97,60100.0,16.5714,16.5714,16.5437,16.5493,60100.0
2008-11-04 12:10:00,29.95,29.95,29.85,29.85,60000.0,16.5382,16.5382,16.483,16.483,60000.0
2008-11-04 12:15:00,29.87,29.88,29.82,29.82,35300.0,16.494,16.4996,16.4664,16.4664,35300.0
2008-11-04 12:20:00,29.82,29.88,29.82,29.87,35300.0,16.4664,16.4996,16.4664,16.494,35300.0
2008-11-04 12:25:00,29.87,29.9,29.84,29.84,44000.0,16.494,16.5106,16.4775,16.4775,44000.0
2008-11-04 12:30:00,29.84,29.85,29.81,29.85,51000.0,16.4775,16.483,16.4609,16.483,51000.0
2008-11-04 12:35:00,29.85,29.91,29.85,29.9,49000.0,16.483,16.5161,16.483,16.5106,49000.0
2008-11-04 12:40:00,29.9,29.9,29.8,29.82,41500.0,16.5106,16.5106,16.4554,16.4664,41500.0
2008-11-04 12:45:00,29.82,29.92,29.82,29.9,39500.0,16.4664,16.5217,16.4664,16.5106,39500.0
2008-11-04 12:50:00,29.91,29.91,29.86,29.86,22200.0,16.5161,16.5161,16.4885,16.4885,22200.0
2008-11-04 12:55:00,29.86,29.86,29.81,29.82,30700.0,16.4885,16.4885,16.4609,16.4664,30700.0
2008-11-04 13:00:00,29.82,29.92,29.82,29.92,47700.0,16.4664,16.5217,16.4664,16.5217,47700.0
2008-11-04 13:05:00,29.91,29.93,29.88,29.88,23400.0,16.5161,16.5272,16.4996,16.4996,23400.0
2008-11-04 13:10:00,29.89,29.89,29.77,29.83,42600.0,16.5051,16.5051,16.4388,16.472,42600.0
2008-11-04 13:15:00,29.84,29.95,29.81,29.91,114000.0,16.4775,16.5382,16.4609,16.5161,114000.0
2008-11-04 13:20:00,29.9,29.94,29.9,29.92,30100.0,16.5106,16.5327,16.5106,16.5217,30100.0
2008-11-04 13:25:00,29.92,29.92,29.88,29.89,36000.0,16.5217,16.5217,16.4996,16.5051,36000.0
2008-11-04 13:30:00,29.89,29.91,29.83,29.85,45000.0,16.5051,16.5161,16.472,16.483,45000.0
2008-11-04 13:35:00,29.85,29.9,29.85,29.9,30300.0,16.483,16.5106,16.483,16.5106,30300.0
2008-11-04 13:40:00,29.9,29.98,29.89,29.95,43200.0,16.5106,16.5548,16.5051,16.5382,43200.0
2008-11-04 13:45:00,29.95,30.03,29.93,29.99,72000.0,16.5382,16.5824,16.5272,16.5603,72000.0
2008-11-04 13:50:00,30.0,30.01,29.92,29.92,46300.0,16.5658,16.5714,16.5217,16.5217,46300.0
2008-11-04 13:55:00,29.91,29.98,29.91,29.93,46700.0,16.5161,16.5548,16.5161,16.5272,46700.0
2008-11-04 14:00:00,29.92,29.92,29.74,29.77,73900.0,16.5217,16.5217,16.4223,16.4388,73900.0
2008-11-04 14:05:00,29.77,29.77,29.67,29.7,124500.0,16.4388,16.4388,16.3836,16.4002,124500.0
2008-11-04 14:10:00,29.7,29.72,29.67,29.68,122200.0,16.4002,16.4112,16.3836,16.3891,122200.0
2008-11-04 14:15:00,29.69,29.69,29.61,29.66,58800.0,16.3947,16.3947,16.3505,16.3781,58800.0
2008-11-04 14:20:00,29.67,29.67,29.61,29.62,82100.0,16.3836,16.3836,16.3505,16.356,82100.0
2008-11-04 14:25:00,29.62,29.69,29.59,29.69,79800.0,16.356,16.3947,16.3394,16.3947,79800.0
2008-11-04 14:30:00,29.7,29.72,29.68,29.69,42400.0,16.4002,16.4112,16.3891,16.3947,42400.0
2008-11-04 14:35:00,29.7,29.73,29.66,29.69,73200.0,16.4002,16.4167,16.3781,16.3947,73200.0
2008-11-04 14:40:00,29.69,29.76,29.69,29.71,67400.0,16.3947,16.4333,16.3947,16.4057,67400.0
2008-11-04 14:45:00,29.69,29.69,29.57,29.57,75300.0,16.3947,16.3947,16.3284,16.3284,75300.0
2008-11-04 14:50:00,29.57,29.57,29.41,29.41,93600.0,16.3284,16.3284,16.24,16.24,93600.0
2008-11-04 14:55:00,29.4,29.48,29.39,29.45,113100.0,16.2345,16.2787,16.229,16.2621,113100.0
2008-11-04 15:00:00,29.45,29.47,29.33,29.35,66700.0,16.2621,16.2732,16.1959,16.2069,66700.0
2008-11-04 15:05:00,29.35,29.49,29.34,29.42,69600.0,16.2069,16.2842,16.2014,16.2456,69600.0
2008-11-04 15:10:00,29.43,29.57,29.38,29.57,125600.0,16.2511,16.3284,16.2235,16.3284,125600.0
2008-11-04 15:15:00,29.57,29.64,29.55,29.58,146600.0,16.3284,16.367,16.3173,16.3339,146600.0
2008-11-04 15:20:00,29.58,29.6,29.49,29.6,71000.0,16.3339,16.345,16.2842,16.345,71000.0
2008-11-04 15:25:00,29.6,29.62,29.54,29.54,184100.0,16.345,16.356,16.3118,16.3118,184100.0
2008-11-04 15:30:00,29.54,29.71,29.54,29.67,107400.0,16.3118,16.4057,16.3118,16.3836,107400.0
2008-11-04 15:35:00,29.68,29.68,29.62,29.67,64300.0,16.3891,16.3891,16.356,16.3836,64300.0
2008-11-04 15:40:00,29.68,29.81,29.68,29.78,122600.0,16.3891,16.4609,16.3891,16.4443,122600.0
2008-11-04 15:45:00,29.78,29.91,29.75,29.9,205600.0,16.4443,16.5161,16.4278,16.5106,205600.0
2008-11-04 15:50:00,29.9,29.93,29.76,29.79,191400.0,16.5106,16.5272,16.4333,16.4499,191400.0
2008-11-04 15:55:00,29.79,30.05,29.79,29.97,278600.0,16.4499,16.5934,16.4499,16.5493,278600.0
2008-11-05 09:30:00,29.19,29.77,29.19,29.41,37800.0,16.1186,16.4388,16.1186,16.24,37800.0
2008-11-05 09:35:00,29.42,29.53,29.42,29.51,48000.0,16.2456,16.3063,16.2456,16.2953,48000.0
2008-11-05 09:40:00,29.53,29.53,29.38,29.38,67300.0,16.3063,16.3063,16.2235,16.2235,67300.0
2008-11-05 09:45:00,29.35,29.41,29.29,29.4,113500.0,16.2069,16.24,16.1738,16.2345,113500.0
2008-11-05 09:50:00,29.39,29.46,29.34,29.46,202300.0,16.229,16.2676,16.2014,16.2676,202300.0
2008-11-05 09:55:00,29.44,29.45,29.36,29.41,111700.0,16.2566,16.2621,16.2124,16.24,111700.0
2008-11-05 10:00:00,29.41,29.7,29.35,29.65,232800.0,16.24,16.4002,16.2069,16.3726,232800.0
2008-11-05 10:05:00,29.65,29.69,29.6,29.68,88700.0,16.3726,16.3947,16.345,16.3891,88700.0
2008-11-05 10:10:00,29.69,29.69,29.54,29.57,114100.0,16.3947,16.3947,16.3118,16.3284,114100.0
2008-11-05 10:15:00,29.56,29.65,29.55,29.6,105000.0,16.3229,16.3726,16.3173,16.345,105000.0
2008-11-05 10:20:00,29.61,29.71,29.61,29.65,78700.0,16.3505,16.4057,16.3505,16.3726,78700.0
2008-11-05 10:25:00,29.65,29.68,29.59,29.68,79700.0,16.3726,16.3891,16.3394,16.3891,79700.0
2008-11-05 10:30:00,29.67,29.77,29.67,29.76,98000.0,16.3836,16.4388,16.3836,16.4333,98000.0
2008-11-05 10:35:00,29.77,29.78,29.67,29.7,96400.0,16.4388,16.4443,16.3836,16.4002,96400.0
2008-11-05 10:40:00,29.71,29.76,29.7,29.71,69600.0,16.4057,16.4333,16.4002,16.4057,69600.0
2008-11-05 10:45:00,29.73,29.8,29.68,29.8,60100.0,16.4167,16.4554,16.3891,16.4554,60100.0
2008-11-05 10:50:00,29.8,29.8,29.56,29.62,44900.0,16.4554,16.4554,16.3229,16.356,44900.0
2008-11-05 10:55:00,29.62,29.65,29.49,29.52,122100.0,16.356,16.3726,16.2842,16.3008,122100.0
2008-11-05 11:00:00,29.52,29.62,29.52,29.6,32800.0,16.3008,16.356,16.3008,16.345,32800.0
2008-11-05 11:05:00,29.62,29.64,29.53,29.54,85300.0,16.356,16.367,16.3063,16.3118,85300.0
2008-11-05 11:10:00,29.54,29.65,29.54,29.64,29400.0,16.3118,16.3726,16.3118,16.367,29400.0
2008-11-05 11:15:00,29.64,29.64,29.53,29.6,74600.0,16.367,16.367,16.3063,16.345,74600.0
2008-11-05 11:20:00,29.6,29.61,29.44,29.47,53100.0,16.345,16.3505,16.2566,16.2732,53100.0
2008-11-05 11:25:00,29.47,29.48,29.43,29.45,31900.0,16.2732,16.2787,16.2511,16.2621,31900.0
2008-11-05 11:30:00,29.44,29.44,29.35,29.4,52000.0,16.2566,16.2566,16.2069,16.2345,52000.0
2008-11-05 11:35:00,29.4,29.42,29.31,29.32,74400.0,16.2345,16.2456,16.1848,16.1903,74400.0
2008-11-05 11:40:00,29.34,29.4,29.31,29.37,163500.0,16.2014,16.2345,16.1848,16.2179,163500.0
2008-11-05 11:45:00,29.36,29.37,29.26,29.3,111600.0,16.2124,16.2179,16.1572,16.1793,111600.0
2008-11-05 11:50:00,29.3,29.32,29.23,29.28,142100.0,16.1793,16.1903,16.1406,16.1683,142100.0
2008-11-05 11:55:00,29.29,29.29,29.21,29.26,98300.0,16.1738,16.1738,16.1296,16.1572,98300.0
2008-11-05 12:00:00,29.28,29.3,29.22,29.27,94400.0,16.1683,16.1793,16.1351,16.1627,94400.0
2008-11-05 12:05:00,29.26,29.28,29.22,29.26,82200.0,16.1572,16.1683,16.1351,16.1572,82200.0
2008-11-05 12:10:00,29.24,29.27,29.15,29.15,87100.0,16.1462,16.1627,16.0965,16.0965,87100.0
2008-11-05 12:15:00,29.14,29.22,29.11,29.21,139000.0,16.0909,16.1351,16.0744,16.1296,139000.0
2008-11-05 12:20:00,29.24,29.26,29.2,29.2,57300.0,16.1462,16.1572,16.1241,16.1241,57300.0
2008-11-05 12:25:00,29.21,29.23,29.06,29.1,76700.0,16.1296,16.1406,16.0468,16.0689,76700.0
2008-11-05 12:30:00,29.1,29.16,29.08,29.13,42900.0,16.0689,16.102,16.0578,16.0854,42900.0
2008-11-05 12:35:00,29.13,29.13,29.0,29.0,97900.0,16.0854,16.0854,16.0136,16.0136,97900.0
2008-11-05 12:40:00,29.0,29.01,28.92,28.99,125700.0,16.0136,16.0192,15.9695,16.0081,125700.0
2008-11-05 12:45:00,28.99,29.11,28.99,29.09,91500.0,16.0081,16.0744,16.0081,16.0633,91500.0
2008-11-05 12:50:00,29.08,29.08,29.0,29.02,92100.0,16.0578,16.0578,16.0136,16.0247,92100.0
2008-11-05 12:55:00,29.02,29.07,28.99,29.05,70300.0,16.0247,16.0523,16.0081,16.0412,70300.0
2008-11-05 13:00:00,29.06,29.06,29.0,29.04,55900.0,16.0468,16.0468,16.0136,16.0357,55900.0
2008-11-05 13:05:00,29.03,29.13,28.99,29.12,57900.0,16.0302,16.0854,16.0081,16.0799,57900.0
2008-11-05 13:10:00,29.12,29.17,29.12,29.15,19800.0,16.0799,16.1075,16.0799,16.0965,19800.0
2008-11-05 13:15:00,29.16,29.2,29.13,29.19,23300.0,16.102,16.1241,16.0854,16.1186,23300.0
2008-11-05 13:20:00,29.17,29.18,29.07,29.12,47100.0,16.1075,16.113,16.0523,16.0799,47100.0
2008-11-05 13:25:00,29.11,29.15,29.07,29.12,129700.0,16.0744,16.0965,16.0523,16.0799,129700.0
2008-11-05 13:30:00,29.12,29.13,29.02,29.05,141900.0,16.0799,16.0854,16.0247,16.0412,141900.0
2008-11-05 13:35:00,29.05,29.12,28.99,29.06,237000.0,16.0412,16.0799,16.0081,16.0468,237000.0
2008-11-05 13:40:00,29.06,29.2,29.01,29.19,129700.0,16.0468,16.1241,16.0192,16.1186,129700.0
2008-11-05 13:45:00,29.17,29.21,29.11,29.14,241300.0,16.1075,16.1296,16.0744,16.0909,241300.0
2008-11-05 13:50:00,29.13,29.17,29.06,29.06,94100.0,16.0854,16.1075,16.0468,16.0468,94100.0
2008-11-05 13:55:00,29.07,29.08,29.02,29.07,139500.0,16.0523,16.0578,16.0247,16.0523,139500.0
2008-11-05 14:00:00,29.05,29.15,29.03,29.05,182500.0,16.0412,16.0965,16.0302,16.0412,182500.0
2008-11-05 14:05:00,29.05,29.05,28.96,29.01,98800.0,16.0412,16.0412,15.9916,16.0192,98800.0
2008-11-05 14:10:00,29.02,29.11,28.99,29.09,67800.0,16.0247,16.0744,16.0081,16.0633,67800.0
2008-11-05 14:15:00,29.11,29.16,29.09,29.12,78600.0,16.0744,16.102,16.0633,16.0799,78600.0
2008-11-05 14:20:00,29.11,29.12,29.03,29.07,96800.0,16.0744,16.0799,16.0302,16.0523,96800.0
2008-11-05 14:25:00,29.05,29.14,29.04,29.13,38200.0,16.0412,16.0909,16.0357,16.0854,38200.0
2008-11-05 14:30:00,29.13,29.35,29.13,29.33,91400.0,16.0854,16.2069,16.0854,16.1959,91400.0
2008-11-05 14:35:00,29.35,29.36,29.17,29.17,98900.0,16.2069,16.2124,16.1075,16.1075,98900.0
2008-11-05 14:40:00,29.18,29.22,29.13,29.21,122600.0,16.113,16.1351,16.0854,16.1296,122600.0
2008-11-05 14:45:00,29.22,29.23,29.16,29.18,68800.0,16.1351,16.1406,16.102,16.113,68800.0
2008-11-05 14:50:00,29.18,29.26,29.13,29.25,68000.0,16.113,16.1572,16.0854,16.1517,68000.0
2008-11-05 14:55:00,29.25,29.28,29.17,29.18,31900.0,16.1517,16.1683,16.1075,16.113,31900.0
2008-11-05 15:00:00,29.18,29.24,29.17,29.22,45900.0,16.113,16.1462,16.1075,16.1351,45900.0
2008-11-05 15:05:00,29.22,29.29,29.11,29.11,119700.0,16.1351,16.1738,16.0744,16.0744,119700.0
2008-11-05 15:10:00,29.12,29.14,29.01,29.05,214900.0,16.0799,16.0909,16.0192,16.0412,214900.0
2008-11-05 15:15:00,29.04,29.08,29.0,29.04,83800.0,16.0357,16.0578,16.0136,16.0357,83800.0
2008-11-05 15:20:00,29.05,29.06,28.88,28.91,88000.0,16.0412,16.0468,15.9474,15.9639,88000.0
2008-11-05 15:25:00,28.92,29.1,28.9,29.08,76700.0,15.9695,16.0689,15.9584,16.0578,76700.0
2008-11-05 15:30:00,29.08,29.08,28.9,28.99,239900.0,16.0578,16.0578,15.9584,16.0081,239900.0
2008-11-05 15:35:00,29.0,29.02,28.82,28.82,140700.0,16.0136,16.0247,15.9142,15.9142,140700.0
2008-11-05 15:40:00,28.81,28.86,28.77,28.86,177900.0,15.9087,15.9363,15.8866,15.9363,177900.0
2008-11-05 15:45:00,28.86,29.15,28.83,29.03,230900.0,15.9363,16.0965,15.9198,16.0302,230900.0
2008-11-05 15:50:00,29.04,29.09,28.82,28.82,194400.0,16.0357,16.0633,15.9142,15.9142,194400.0
2008-11-05 15:55:00,28.81,28.88,28.72,28.84,330400.0,15.9087,15.9474,15.859,15.9253,330400.0
2008-11-06 09:30:00,28.75,28.94,28.65,28.79,41700.0,15.8756,15.9805,15.8204,15.8977,41700.0
2008-11-06 09:35:00,28.81,28.86,28.76,28.82,95300.0,15.9087,15.9363,15.8811,15.9142,95300.0
2008-11-06 09:40:00,28.82,28.92,28.77,28.82,131800.0,15.9142,15.9695,15.8866,15.9142,131800.0
2008-11-06 09:45:00,28.82,28.86,28.6,28.61,137500.0,15.9142,15.9363,15.7928,15.7983,137500.0
2008-11-06 09:50:00,28.59,28.62,28.43,28.55,135900.0,15.7872,15.8038,15.6989,15.7652,135900.0
2008-11-06 09:55:00,28.55,28.7,28.53,28.67,191700.0,15.7652,15.848,15.7541,15.8314,191700.0
2008-11-06 10:00:00,28.66,28.66,28.36,28.42,171100.0,15.8259,15.8259,15.6602,15.6934,171100.0
2008-11-06 10:05:00,28.41,28.49,28.38,28.46,102600.0,15.6878,15.732,15.6713,15.7155,102600.0
2008-11-06 10:10:00,28.45,28.46,28.33,28.34,145900.0,15.7099,15.7155,15.6437,15.6492,145900.0
2008-11-06 10:15:00,28.34,28.57,28.34,28.56,196000.0,15.6492,15.7762,15.6492,15.7707,196000.0
2008-11-06 10:20:00,28.55,28.64,28.51,28.6,144400.0,15.7652,15.8148,15.7431,15.7928,144400.0
2008-11-06 10:25:00,28.6,28.61,28.36,28.43,218600.0,15.7928,15.7983,15.6602,15.6989,218600.0
2008-11-06 10:30:00,28.44,28.49,28.36,28.46,187000.0,15.7044,15.732,15.6602,15.7155,187000.0
2008-11-06 10:35:00,28.46,28.52,28.33,28.49,303900.0,15.7155,15.7486,15.6437,15.732,303900.0
2008-11-06 10:40:00,28.47,28.47,28.25,28.32,162100.0,15.721,15.721,15.5995,15.6381,162100.0
2008-11-06 10:45:00,28.31,28.38,28.3,28.35,239000.0,15.6326,15.6713,15.6271,15.6547,239000.0
2008-11-06 10:50:00,28.35,28.37,28.16,28.24,171900.0,15.6547,15.6658,15.5498,15.594,171900.0
2008-11-06 10:55:00,28.25,28.25,28.18,28.23,83000.0,15.5995,15.5995,15.5608,15.5884,83000.0
2008-11-06 11:00:00,28.25,28.27,28.22,28.23,86900.0,15.5995,15.6105,15.5829,15.5884,86900.0
2008-11-06 11:05:00,28.24,28.32,28.11,28.13,60700.0,15.594,15.6381,15.5222,15.5332,60700.0
2008-11-06 11:10:00,28.13,28.21,28.06,28.19,86800.0,15.5332,15.5774,15.4946,15.5664,86800.0
2008-11-06 11:15:00,28.19,28.21,28.09,28.14,90900.0,15.5664,15.5774,15.5111,15.5388,90900.0
2008-11-06 11:20:00,28.13,28.14,28.08,28.13,66800.0,15.5332,15.5388,15.5056,15.5332,66800.0
2008-11-06 11:25:00,28.12,28.15,28.07,28.13,116500.0,15.5277,15.5443,15.5001,15.5332,116500.0
2008-11-06 11:30:00,28.13,28.16,28.1,28.11,80200.0,15.5332,15.5498,15.5167,15.5222,80200.0
2008-11-06 11:35:00,28.11,28.12,27.91,28.03,99800.0,15.5222,15.5277,15.4117,15.478,99800.0
2008-11-06 11:40:00,28.03,28.09,28.0,28.06,67100.0,15.478,15.5111,15.4614,15.4946,67100.0
2008-11-06 11:45:00,28.06,28.1,28.02,28.02,43400.0,15.4946,15.5167,15.4725,15.4725,43400.0
2008-11-06 11:50:00,28.03,28.07,27.95,27.95,83600.0,15.478,15.5001,15.4338,15.4338,83600.0
2008-11-06 11:55:00,27.95,28.04,27.95,27.96,54300.0,15.4338,15.4835,15.4338,15.4394,54300.0
2008-11-06 12:00:00,27.96,27.98,27.83,27.95,143800.0,15.4394,15.4504,15.3676,15.4338,143800.0
2008-11-06 12:05:00,27.97,28.06,27.81,27.85,307300.0,15.4449,15.4946,15.3565,15.3786,307300.0
2008-11-06 12:10:00,27.86,27.96,27.86,27.92,112300.0,15.3841,15.4394,15.3841,15.4173,112300.0
2008-11-06 12:15:00,27.92,27.92,27.79,27.83,209600.0,15.4173,15.4173,15.3455,15.3676,209600.0
2008-11-06 12:20:00,27.82,27.84,27.71,27.76,183000.0,15.362,15.3731,15.3013,15.3289,183000.0
2008-11-06 12:25:00,27.75,27.88,27.73,27.8,151200.0,15.3234,15.3952,15.3124,15.351,151200.0
2008-11-06 12:30:00,27.78,27.81,27.71,27.8,117600.0,15.34,15.3565,15.3013,15.351,117600.0
2008-11-06 12:35:00,27.8,27.81,27.7,27.74,105200.0,15.351,15.3565,15.2958,15.3179,105200.0
2008-11-06 12:40:00,27.72,27.76,27.67,27.73,137100.0,15.3068,15.3289,15.2792,15.3124,137100.0
2008-11-06 12:45:00,27.73,27.85,27.7,27.85,97900.0,15.3124,15.3786,15.2958,15.3786,97900.0
2008-11-06 12:50:00,27.85,27.95,27.85,27.91,45700.0,15.3786,15.4338,15.3786,15.4117,45700.0
2008-11-06 12:55:00,27.92,27.94,27.84,27.9,81900.0,15.4173,15.4283,15.3731,15.4062,81900.0
2008-11-06 13:00:00,27.88,27.91,27.74,27.75,74400.0,15.3952,15.4117,15.3179,15.3234,74400.0
2008-11-06 13:05:00,27.77,27.78,27.65,27.71,124700.0,15.3344,15.34,15.2682,15.3013,124700.0
2008-11-06 13:10:00,27.7,27.72,27.6,27.63,114600.0,15.2958,15.3068,15.2406,15.2571,114600.0
2008-11-06 13:15:00,27.65,27.66,27.53,27.58,66200.0,15.2682,15.2737,15.2019,15.2295,66200.0
2008-11-06 13:20:00,27.58,27.68,27.58,27.61,38800.0,15.2295,15.2847,15.2295,15.2461,38800.0
2008-11-06 13:25:00,27.61,27.61,27.5,27.53,70700.0,15.2461,15.2461,15.1853,15.2019,70700.0
2008-11-06 13:30:00,27.53,27.54,27.41,27.49,80600.0,15.2019,15.2074,15.1356,15.1798,80600.0
2008-11-06 13:35:00,27.5,27.51,27.37,27.4,266800.0,15.1853,15.1909,15.1136,15.1301,266800.0
2008-11-06 13:40:00,27.39,27.39,27.31,27.35,73200.0,15.1246,15.1246,15.0804,15.1025,73200.0
2008-11-06 13:45:00,27.36,27.43,27.35,27.41,119100.0,15.108,15.1467,15.1025,15.1356,119100.0
2008-11-06 13:50:00,27.43,27.44,27.32,27.44,39800.0,15.1467,15.1522,15.086,15.1522,39800.0
2008-11-06 13:55:00,27.45,27.55,27.44,27.54,57300.0,15.1577,15.213,15.1522,15.2074,57300.0
2008-11-06 14:00:00,27.53,27.67,27.5,27.63,91000.0,15.2019,15.2792,15.1853,15.2571,91000.0
2008-11-06 14:05:00,27.62,27.77,27.61,27.71,252600.0,15.2516,15.3344,15.2461,15.3013,252600.0
2008-11-06 14:10:00,27.72,27.79,27.59,27.61,106000.0,15.3068,15.3455,15.235,15.2461,106000.0
2008-11-06 14:15:00,27.61,27.7,27.55,27.7,46300.0,15.2461,15.2958,15.213,15.2958,46300.0
2008-11-06 14:20:00,27.7,27.74,27.61,27.72,117100.0,15.2958,15.3179,15.2461,15.3068,117100.0
2008-11-06 14:25:00,27.73,27.74,27.58,27.62,112200.0,15.3124,15.3179,15.2295,15.2516,112200.0
2008-11-06 14:30:00,27.64,27.74,27.63,27.71,56000.0,15.2627,15.3179,15.2571,15.3013,56000.0
2008-11-06 14:35:00,27.7,27.96,27.64,27.96,73700.0,15.2958,15.4394,15.2627,15.4394,73700.0
2008-11-06 14:40:00,27.96,28.06,27.89,28.06,47500.0,15.4394,15.4946,15.4007,15.4946,47500.0
2008-11-06 14:45:00,28.05,28.06,27.89,27.92,84000.0,15.4891,15.4946,15.4007,15.4173,84000.0
2008-11-06 14:50:00,27.94,28.03,27.81,27.81,52800.0,15.4283,15.478,15.3565,15.3565,52800.0
2008-11-06 14:55:00,27.8,27.84,27.7,27.84,49800.0,15.351,15.3731,15.2958,15.3731,49800.0
2008-11-06 15:00:00,27.85,27.95,27.81,27.83,81500.0,15.3786,15.4338,15.3565,15.3676,81500.0
2008-11-06 15:05:00,27.81,27.85,27.62,27.65,75200.0,15.3565,15.3786,15.2516,15.2682,75200.0
2008-11-06 15:10:00,27.66,27.69,27.59,27.59,101200.0,15.2737,15.2903,15.235,15.235,101200.0
2008-11-06 15:15:00,27.58,27.74,27.58,27.69,71700.0,15.2295,15.3179,15.2295,15.2903,71700.0
2008-11-06 15:20:00,27.7,27.79,27.64,27.68,186500.0,15.2958,15.3455,15.2627,15.2847,186500.0
2008-11-06 15:25:00,27.65,27.68,27.54,27.61,185100.0,15.2682,15.2847,15.2074,15.2461,185100.0
2008-11-06 15:30:00,27.64,27.73,27.59,27.69,153600.0,15.2627,15.3124,15.235,15.2903,153600.0
2008-11-06 15:35:00,27.7,27.79,27.53,27.54,233800.0,15.2958,15.3455,15.2019,15.2074,233800.0
2008-11-06 15:40:00,27.54,27.81,27.54,27.68,168100.0,15.2074,15.3565,15.2074,15.2847,168100.0
2008-11-06 15:45:00,27.67,27.83,27.57,27.59,187300.0,15.2792,15.3676,15.224,15.235,187300.0
2008-11-06 15:50:00,27.6,27.71,27.48,27.51,100400.0,15.2406,15.3013,15.1743,15.1909,100400.0
2008-11-06 15:55:00,27.51,27.75,27.5,27.75,171300.0,15.1909,15.3234,15.1853,15.3234,171300.0
2008-11-07 09:30:00,27.99,28.05,27.57,28.02,21200.0,15.4559,15.4891,15.224,15.4725,21200.0
2008-11-07 09:35:00,28.07,28.18,27.99,28.09,348400.0,15.5001,15.5608,15.4559,15.5111,348400.0
2008-11-07 09:40:00,28.08,28.23,28.01,28.22,153600.0,15.5056,15.5884,15.467,15.5829,153600.0
2008-11-07 09:45:00,28.23,28.34,28.07,28.13,68900.0,15.5884,15.6492,15.5001,15.5332,68900.0
2008-11-07 09:50:00,28.13,28.16,28.05,28.15,53000.0,15.5332,15.5498,15.4891,15.5443,53000.0
2008-11-07 09:55:00,28.12,28.25,28.11,28.18,94600.0,15.5277,15.5995,15.5222,15.5608,94600.0
2008-11-07 10:00:00,28.18,28.39,28.18,28.34,165900.0,15.5608,15.6768,15.5608,15.6492,165900.0
2008-11-07 10:05:00,28.34,28.4,28.28,28.33,194100.0,15.6492,15.6823,15.6161,15.6437,194100.0
2008-11-07 10:10:00,28.36,28.47,28.31,28.47,140800.0,15.6602,15.721,15.6326,15.721,140800.0
2008-11-07 10:15:00,28.48,28.51,28.4,28.43,206800.0,15.7265,15.7431,15.6823,15.6989,206800.0
2008-11-07 10:20:00,28.43,28.53,28.43,28.48,85000.0,15.6989,15.7541,15.6989,15.7265,85000.0
2008-11-07 10:25:00,28.47,28.56,28.47,28.52,87200.0,15.721,15.7707,15.721,15.7486,87200.0
2008-11-07 10:30:00,28.52,28.59,28.51,28.56,170600.0,15.7486,15.7872,15.7431,15.7707,170600.0
2008-11-07 10:35:00,28.55,28.74,28.51,28.72,145600.0,15.7652,15.8701,15.7431,15.859,145600.0
2008-11-07 10:40:00,28.71,28.71,28.64,28.68,76800.0,15.8535,15.8535,15.8148,15.8369,76800.0
2008-11-07 10:45:00,28.66,28.74,28.58,28.59,94900.0,15.8259,15.8701,15.7817,15.7872,94900.0
2008-11-07 10:50:00,28.57,28.7,28.57,28.69,52400.0,15.7762,15.848,15.7762,15.8425,52400.0
2008-11-07 10:55:00,28.69,28.72,28.61,28.66,40500.0,15.8425,15.859,15.7983,15.8259,40500.0
2008-11-07 11:00:00,28.67,28.7,28.57,28.57,68900.0,15.8314,15.848,15.7762,15.7762,68900.0
2008-11-07 11:05:00,28.58,28.65,28.55,28.55,59300.0,15.7817,15.8204,15.7652,15.7652,59300.0
2008-11-07 11:10:00,28.56,28.64,28.55,28.62,99400.0,15.7707,15.8148,15.7652,15.8038,99400.0
2008-11-07 11:15:00,28.62,28.67,28.45,28.52,143800.0,15.8038,15.8314,15.7099,15.7486,143800.0
2008-11-07 11:20:00,28.53,28.58,28.45,28.56,71900.0,15.7541,15.7817,15.7099,15.7707,71900.0
2008-11-07 11:25:00,28.55,28.56,28.35,28.41,79000.0,15.7652,15.7707,15.6547,15.6878,79000.0
2008-11-07 11:30:00,28.4,28.44,28.35,28.43,51400.0,15.6823,15.7044,15.6547,15.6989,51400.0
2008-11-07 11:35:00,28.43,28.57,28.4,28.53,57500.0,15.6989,15.7762,15.6823,15.7541,57500.0
2008-11-07 11:40:00,28.53,28.61,28.51,28.61,39900.0,15.7541,15.7983,15.7431,15.7983,39900.0
2008-11-07 11:45:00,28.62,28.65,28.58,28.62,58700.0,15.8038,15.8204,15.7817,15.8038,58700.0
2008-11-07 11:50:00,28.62,28.62,28.52,28.62,97100.0,15.8038,15.8038,15.7486,15.8038,97100.0
2008-11-07 11:55:00,28.63,28.75,28.61,28.75,38200.0,15.8093,15.8756,15.7983,15.8756,38200.0
2008-11-07 12:00:00,28.76,28.81,28.71,28.81,88200.0,15.8811,15.9087,15.8535,15.9087,88200.0
2008-11-07 12:05:00,28.81,28.85,28.78,28.78,57200.0,15.9087,15.9308,15.8922,15.8922,57200.0
2008-11-07 12:10:00,28.81,28.82,28.72,28.72,59300.0,15.9087,15.9142,15.859,15.859,59300.0
2008-11-07 12:15:00,28.74,28.75,28.64,28.64,67700.0,15.8701,15.8756,15.8148,15.8148,67700.0
2008-11-07 12:20:00,28.63,28.71,28.62,28.7,33400.0,15.8093,15.8535,15.8038,15.848,33400.0
2008-11-07 12:25:00,28.71,28.8,28.71,28.75,27500.0,15.8535,15.9032,15.8535,15.8756,27500.0
2008-11-07 12:30:00,28.75,28.78,28.64,28.67,62200.0,15.8756,15.8922,15.8148,15.8314,62200.0
2008-11-07 12:35:00,28.66,28.77,28.65,28.75,20500.0,15.8259,15.8866,15.8204,15.8756,20500.0
2008-11-07 12:40:00,28.76,28.86,28.73,28.82,36300.0,15.8811,15.9363,15.8645,15.9142,36300.0
2008-11-07 12:45:00,28.81,28.89,28.81,28.81,73400.0,15.9087,15.9529,15.9087,15.9087,73400.0
2008-11-07 12:50:00,28.83,28.87,28.79,28.82,100900.0,15.9198,15.9419,15.8977,15.9142,100900.0
2008-11-07 12:55:00,28.84,28.94,28.82,28.9,74900.0,15.9253,15.9805,15.9142,15.9584,74900.0
2008-11-07 13:00:00,28.91,28.97,28.91,28.92,80200.0,15.9639,15.9971,15.9639,15.9695,80200.0
2008-11-07 13:05:00,28.94,29.0,28.91,28.94,117400.0,15.9805,16.0136,15.9639,15.9805,117400.0
2008-11-07 13:10:00,28.93,28.94,28.85,28.9,230900.0,15.975,15.9805,15.9308,15.9584,230900.0
2008-11-07 13:15:00,28.92,28.98,28.86,28.95,261700.0,15.9695,16.0026,15.9363,15.986,261700.0
2008-11-07 13:20:00,28.96,28.97,28.9,28.95,177800.0,15.9916,15.9971,15.9584,15.986,177800.0
2008-11-07 13:25:00,28.96,29.03,28.9,29.01,121900.0,15.9916,16.0302,15.9584,16.0192,121900.0
2008-11-07 13:30:00,29.01,29.04,28.99,29.0,77400.0,16.0192,16.0357,16.0081,16.0136,77400.0
2008-11-07 13:35:00,29.0,29.04,28.92,28.94,109200.0,16.0136,16.0357,15.9695,15.9805,109200.0
2008-11-07 13:40:00,28.95,28.95,28.89,28.91,166300.0,15.986,15.986,15.9529,15.9639,166300.0
2008-11-07 13:45:00,28.92,28.99,28.92,28.96,88600.0,15.9695,16.0081,15.9695,15.9916,88600.0
2008-11-07 13:50:00,28.98,29.01,28.95,28.95,61300.0,16.0026,16.0192,15.986,15.986,61300.0
2008-11-07 13:55:00,28.96,29.01,28.93,29.01,120700.0,15.9916,16.0192,15.975,16.0192,120700.0
2008-11-07 14:00:00,29.02,29.02,28.9,28.94,133000.0,16.0247,16.0247,15.9584,15.9805,133000.0
2008-11-07 14:05:00,28.94,28.95,28.85,28.85,43100.0,15.9805,15.986,15.9308,15.9308,43100.0
2008-11-07 14:10:00,28.85,28.9,28.85,28.89,17000.0,15.9308,15.9584,15.9308,15.9529,17000.0
2008-11-07 14:15:00,28.89,28.91,28.88,28.89,22500.0,15.9529,15.9639,15.9474,15.9529,22500.0
2008-11-07 14:20:00,28.88,28.93,28.74,28.74,145500.0,15.9474,15.975,15.8701,15.8701,145500.0
2008-11-07 14:25:00,28.71,28.77,28.7,28.76,43500.0,15.8535,15.8866,15.848,15.8811,43500.0
2008-11-07 14:30:00,28.77,28.9,28.77,28.87,43500.0,15.8866,15.9584,15.8866,15.9419,43500.0
2008-11-07 14:35:00,28.88,29.01,28.88,29.0,57300.0,15.9474,16.0192,15.9474,16.0136,57300.0
2008-11-07 14:40:00,29.0,29.04,28.93,28.94,100700.0,16.0136,16.0357,15.975,15.9805,100700.0
2008-11-07 14:45:00,28.94,29.03,28.94,28.97,138100.0,15.9805,16.0302,15.9805,15.9971,138100.0
2008-11-07 14:50:00,28.97,29.03,28.83,28.85,173800.0,15.9971,16.0302,15.9198,15.9308,173800.0
2008-11-07 14:55:00,28.84,28.84,28.61,28.62,240500.0,15.9253,15.9253,15.7983,15.8038,240500.0
2008-11-07 15:00:00,28.62,28.67,28.55,28.58,157000.0,15.8038,15.8314,15.7652,15.7817,157000.0
2008-11-07 15:05:00,28.59,28.72,28.48,28.67,156600.0,15.7872,15.859,15.7265,15.8314,156600.0
2008-11-07 15:10:00,28.7,28.78,28.63,28.67,132300.0,15.848,15.8922,15.8093,15.8314,132300.0
2008-11-07 15:15:00,28.71,28.78,28.57,28.57,140000.0,15.8535,15.8922,15.7762,15.7762,140000.0
2008-11-07 15:20:00,28.56,28.62,28.38,28.5,177900.0,15.7707,15.8038,15.6713,15.7375,177900.0
2008-11-07 15:25:00,28.49,28.65,28.47,28.6,108000.0,15.732,15.8204,15.721,15.7928,108000.0
2008-11-07 15:30:00,28.64,28.88,28.58,28.86,136500.0,15.8148,15.9474,15.7817,15.9363,136500.0
2008-11-07 15:35:00,28.88,28.89,28.74,28.77,118100.0,15.9474,15.9529,15.8701,15.8866,118100.0
2008-11-07 15:40:00,28.79,28.95,28.75,28.95,156200.0,15.8977,15.986,15.8756,15.986,156200.0
2008-11-07 15:45:00,28.94,29.09,28.89,28.97,119500.0,15.9805,16.0633,15.9529,15.9971,119500.0
2008-11-07 15:50:00,28.94,29.04,28.88,29.02,138400.0,15.9805,16.0357,15.9474,16.0247,138400.0
2008-11-07 15:55:00,29.02,29.08,28.97,29.06,160300.0,16.0247,16.0578,15.9971,16.0468,160300.0
2008-11-10 09:30:00,29.46,29.52,29.41,29.41,8100.0,16.2676,16.3008,16.24,16.24,8100.0
2008-11-10 09:35:00,29.43,29.51,29.37,29.38,46400.0,16.2511,16.2953,16.2179,16.2235,46400.0
2008-11-10 09:40:00,29.38,29.55,29.37,29.52,116500.0,16.2235,16.3173,16.2179,16.3008,116500.0
2008-11-10 09:45:00,29.53,29.59,29.42,29.42,187400.0,16.3063,16.3394,16.2456,16.2456,187400.0
2008-11-10 09:50:00,29.42,29.45,29.36,29.39,142500.0,16.2456,16.2621,16.2124,16.229,142500.0
2008-11-10 09:55:00,29.39,29.39,29.32,29.39,98700.0,16.229,16.229,16.1903,16.229,98700.0
2008-11-10 10:00:00,29.39,29.4,29.28,29.3,79800.0,16.229,16.2345,16.1683,16.1793,79800.0
2008-11-10 10:05:00,29.29,29.38,29.28,29.34,94800.0,16.1738,16.2235,16.1683,16.2014,94800.0
2008-11-10 10:10:00,29.35,29.38,29.3,29.34,88300.0,16.2069,16.2235,16.1793,16.2014,88300.0
2008-11-10 10:15:00,29.34,29.35,29.2,29.2,111100.0,16.2014,16.2069,16.1241,16.1241,111100.0
2008-11-10 10:20:00,29.22,29.22,29.12,29.19,139000.0,16.1351,16.1351,16.0799,16.1186,139000.0
2008-11-10 10:25:00,29.17,29.26,29.04,29.06,187200.0,16.1075,16.1572,16.0357,16.0468,187200.0
2008-11-10 10:30:00,29.07,29.13,29.04,29.07,159100.0,16.0523,16.0854,16.0357,16.0523,159100.0
2008-11-10 10:35:00,29.07,29.1,28.98,29.09,121200.0,16.0523,16.0689,16.0026,16.0633,121200.0
2008-11-10 10:40:00,29.07,29.14,29.05,29.12,91600.0,16.0523,16.0909,16.0412,16.0799,91600.0
2008-11-10 10:45:00,29.12,29.14,28.98,28.99,89500.0,16.0799,16.0909,16.0026,16.0081,89500.0
2008-11-10 10:50:00,28.99,29.0,28.95,28.95,109300.0,16.0081,16.0136,15.986,15.986,109300.0
2008-11-10 10:55:00,28.94,29.0,28.91,28.94,75300.0,15.9805,16.0136,15.9639,15.9805,75300.0
2008-11-10 11:00:00,28.95,28.96,28.83,28.96,201800.0,15.986,15.9916,15.9198,15.9916,201800.0
2008-11-10 11:05:00,28.95,29.0,28.93,28.96,74300.0,15.986,16.0136,15.975,15.9916,74300.0
2008-11-10 11:10:00,28.96,28.97,28.9,28.93,137400.0,15.9916,15.9971,15.9584,15.975,137400.0
2008-11-10 11:15:00,28.95,28.95,28.89,28.9,62200.0,15.986,15.986,15.9529,15.9584,62200.0
2008-11-10 11:20:00,28.9,28.98,28.9,28.98,110300.0,15.9584,16.0026,15.9584,16.0026,110300.0
2008-11-10 11:25:00,28.99,29.03,28.95,28.97,71700.0,16.0081,16.0302,15.986,15.9971,71700.0
2008-11-10 11:30:00,28.97,29.0,28.92,28.92,29300.0,15.9971,16.0136,15.9695,15.9695,29300.0
2008-11-10 11:35:00,28.92,28.92,28.86,28.9,53600.0,15.9695,15.9695,15.9363,15.9584,53600.0
2008-11-10 11:40:00,28.88,28.91,28.8,28.81,51000.0,15.9474,15.9639,15.9032,15.9087,51000.0
2008-11-10 11:45:00,28.8,28.81,28.65,28.66,66600.0,15.9032,15.9087,15.8204,15.8259,66600.0
2008-11-10 11:50:00,28.66,28.67,28.54,28.54,129300.0,15.8259,15.8314,15.7596,15.7596,129300.0
2008-11-10 11:55:00,28.54,28.54,28.4,28.45,80600.0,15.7596,15.7596,15.6823,15.7099,80600.0
2008-11-10 12:00:00,28.44,28.56,28.44,28.56,65200.0,15.7044,15.7707,15.7044,15.7707,65200.0
2008-11-10 12:05:00,28.56,28.62,28.55,28.6,65400.0,15.7707,15.8038,15.7652,15.7928,65400.0
2008-11-10 12:10:00,28.6,28.64,28.54,28.55,95300.0,15.7928,15.8148,15.7596,15.7652,95300.0
2008-11-10 12:15:00,28.54,28.56,28.41,28.41,131600.0,15.7596,15.7707,15.6878,15.6878,131600.0
2008-11-10 12:20:00,28.41,28.46,28.28,28.29,88800.0,15.6878,15.7155,15.6161,15.6216,88800.0
2008-11-10 12:25:00,28.3,28.36,28.3,28.33,45500.0,15.6271,15.6602,15.6271,15.6437,45500.0
2008-11-10 12:30:00,28.32,28.34,28.28,28.33,44500.0,15.6381,15.6492,15.6161,15.6437,44500.0
2008-11-10 12:35:00,28.31,28.31,28.16,28.18,152900.0,15.6326,15.6326,15.5498,15.5608,152900.0
2008-11-10 12:40:00,28.19,28.21,28.09,28.14,188900.0,15.5664,15.5774,15.5111,15.5388,188900.0
2008-11-10 12:45:00,28.14,28.14,28.09,28.1,163200.0,15.5388,15.5388,15.5111,15.5167,163200.0
2008-11-10 12:50:00,28.1,28.13,28.0,28.01,133200.0,15.5167,15.5332,15.4614,15.467,133200.0
2008-11-10 12:55:00,28.02,28.11,28.02,28.08,68400.0,15.4725,15.5222,15.4725,15.5056,68400.0
2008-11-10 13:00:00,28.08,28.12,28.0,28.03,105200.0,15.5056,15.5277,15.4614,15.478,105200.0
2008-11-10 13:05:00,28.02,28.16,28.02,28.15,114400.0,15.4725,15.5498,15.4725,15.5443,114400.0
2008-11-10 13:10:00,28.16,28.2,28.1,28.18,50200.0,15.5498,15.5719,15.5167,15.5608,50200.0
2008-11-10 13:15:00,28.18,28.18,28.1,28.11,45900.0,15.5608,15.5608,15.5167,15.5222,45900.0
2008-11-10 13:20:00,28.12,28.13,27.99,28.0,54100.0,15.5277,15.5332,15.4559,15.4614,54100.0
2008-11-10 13:25:00,28.0,28.12,28.0,28.11,91000.0,15.4614,15.5277,15.4614,15.5222,91000.0
2008-11-10 13:30:00,28.11,28.14,28.05,28.06,40100.0,15.5222,15.5388,15.4891,15.4946,40100.0
2008-11-10 13:35:00,28.05,28.13,28.05,28.11,29400.0,15.4891,15.5332,15.4891,15.5222,29400.0
2008-11-10 13:40:00,28.1,28.1,28.05,28.07,49800.0,15.5167,15.5167,15.4891,15.5001,49800.0
2008-11-10 13:45:00,28.06,28.06,27.93,27.97,49600.0,15.4946,15.4946,15.4228,15.4449,49600.0
2008-11-10 13:50:00,27.97,28.04,27.95,28.01,57700.0,15.4449,15.4835,15.4338,15.467,57700.0
2008-11-10 13:55:00,28.01,28.14,28.01,28.11,85500.0,15.467,15.5388,15.467,15.5222,85500.0
2008-11-10 14:00:00,28.1,28.1,28.05,28.08,42600.0,15.5167,15.5167,15.4891,15.5056,42600.0
2008-11-10 14:05:00,28.08,28.23,28.07,28.21,40900.0,15.5056,15.5884,15.5001,15.5774,40900.0
2008-11-10 14:10:00,28.2,28.22,28.1,28.11,67400.0,15.5719,15.5829,15.5167,15.5222,67400.0
2008-11-10 14:15:00,28.14,28.16,28.02,28.1,56200.0,15.5388,15.5498,15.4725,15.5167,56200.0
2008-11-10 14:20:00,28.11,28.15,28.04,28.11,92900.0,15.5222,15.5443,15.4835,15.5222,92900.0
2008-11-10 14:25:00,28.11,28.18,28.07,28.11,90200.0,15.5222,15.5608,15.5001,15.5222,90200.0
2008-11-10 14:30:00,28.11,28.13,28.0,28.01,70500.0,15.5222,15.5332,15.4614,15.467,70500.0
2008-11-10 14:35:00,28.04,28.08,28.0,28.06,95500.0,15.4835,15.5056,15.4614,15.4946,95500.0
2008-11-10 14:40:00,28.06,28.22,28.06,28.22,48100.0,15.4946,15.5829,15.4946,15.5829,48100.0
2008-11-10 14:45:00,28.23,28.23,27.95,27.96,169600.0,15.5884,15.5884,15.4338,15.4394,169600.0
2008-11-10 14:50:00,27.96,28.06,27.91,28.06,53300.0,15.4394,15.4946,15.4117,15.4946,53300.0
2008-11-10 14:55:00,28.08,28.13,27.98,28.01,92800.0,15.5056,15.5332,15.4504,15.467,92800.0
2008-11-10 15:00:00,28.0,28.03,27.86,27.97,89500.0,15.4614,15.478,15.3841,15.4449,89500.0
2008-11-10 15:05:00,27.99,28.04,27.89,27.95,115700.0,15.4559,15.4835,15.4007,15.4338,115700.0
2008-11-10 15:10:00,27.93,28.15,27.9,28.15,157200.0,15.4228,15.5443,15.4062,15.5443,157200.0
2008-11-10 15:15:00,28.17,28.2,27.96,28.02,129600.0,15.5553,15.5719,15.4394,15.4725,129600.0
2008-11-10 15:20:00,28.02,28.03,27.86,27.89,85300.0,15.4725,15.478,15.3841,15.4007,85300.0
2008-11-10 15:25:00,27.91,27.96,27.83,27.88,85000.0,15.4117,15.4394,15.3676,15.3952,85000.0
2008-11-10 15:30:00,27.88,28.1,27.88,28.0,96100.0,15.3952,15.5167,15.3952,15.4614,96100.0
2008-11-10 15:35:00,28.0,28.03,27.86,27.9,219600.0,15.4614,15.478,15.3841,15.4062,219600.0
2008-11-10 15:40:00,27.88,28.15,27.88,28.13,171800.0,15.3952,15.5443,15.3952,15.5332,171800.0
2008-11-10 15:45:00,28.13,28.14,27.97,28.08,242100.0,15.5332,15.5388,15.4449,15.5056,242100.0
2008-11-10 15:50:00,28.08,28.27,28.08,28.17,263800.0,15.5056,15.6105,15.5056,15.5553,263800.0
2008-11-10 15:55:00,28.17,28.32,28.15,28.31,228000.0,15.5553,15.6381,15.5443,15.6326,228000.0
2008-11-11 09:30:00,28.25,28.25,27.8,27.83,131100.0,15.5995,15.5995,15.351,15.3676,131100.0
2008-11-11 09:35:00,27.79,27.82,27.7,27.79,29700.0,15.3455,15.362,15.2958,15.3455,29700.0
2008-11-11 09:40:00,27.79,27.81,27.71,27.75,68200.0,15.3455,15.3565,15.3013,15.3234,68200.0
2008-11-11 09:45:00,27.75,27.79,27.68,27.68,123300.0,15.3234,15.3455,15.2847,15.2847,123300.0
2008-11-11 09:50:00,27.68,27.7,27.55,27.65,126600.0,15.2847,15.2958,15.213,15.2682,126600.0
2008-11-11 09:55:00,27.66,27.69,27.55,27.59,53300.0,15.2737,15.2903,15.213,15.235,53300.0
2008-11-11 10:00:00,27.58,27.8,27.53,27.8,144000.0,15.2295,15.351,15.2019,15.351,144000.0
2008-11-11 10:05:00,27.79,27.79,27.72,27.75,56300.0,15.3455,15.3455,15.3068,15.3234,56300.0
2008-11-11 10:10:00,27.75,27.87,27.75,27.87,130900.0,15.3234,15.3897,15.3234,15.3897,130900.0
2008-11-11 10:15:00,27.86,27.86,27.73,27.81,98700.0,15.3841,15.3841,15.3124,15.3565,98700.0
2008-11-11 10:20:00,27.82,27.85,27.77,27.83,98800.0,15.362,15.3786,15.3344,15.3676,98800.0
2008-11-11 10:25:00,27.83,27.89,27.68,27.68,76000.0,15.3676,15.4007,15.2847,15.2847,76000.0
2008-11-11 10:30:00,27.66,27.87,27.62,27.85,90200.0,15.2737,15.3897,15.2516,15.3786,90200.0
2008-11-11 10:35:00,27.86,27.88,27.81,27.84,57100.0,15.3841,15.3952,15.3565,15.3731,57100.0
2008-11-11 10:40:00,27.82,27.86,27.77,27.82,69900.0,15.362,15.3841,15.3344,15.362,69900.0
2008-11-11 10:45:00,27.81,27.82,27.73,27.81,50200.0,15.3565,15.362,15.3124,15.3565,50200.0
2008-11-11 10:50:00,27.82,28.0,27.81,27.98,34800.0,15.362,15.4614,15.3565,15.4504,34800.0
2008-11-11 10:55:00,27.99,27.99,27.79,27.79,158000.0,15.4559,15.4559,15.3455,15.3455,158000.0
2008-11-11 11:00:00,27.79,27.79,27.69,27.77,183400.0,15.3455,15.3455,15.2903,15.3344,183400.0
2008-11-11 11:05:00,27.77,27.82,27.74,27.81,63200.0,15.3344,15.362,15.3179,15.3565,63200.0
2008-11-11 11:10:00,27.8,27.96,27.8,27.95,33400.0,15.351,15.4394,15.351,15.4338,33400.0
2008-11-11 11:15:00,27.94,28.05,27.93,27.98,26800.0,15.4283,15.4891,15.4228,15.4504,26800.0
2008-11-11 11:20:00,27.99,28.06,27.99,28.02,20500.0,15.4559,15.4946,15.4559,15.4725,20500.0
2008-11-11 11:25:00,28.01,28.02,27.9,27.9,33700.0,15.467,15.4725,15.4062,15.4062,33700.0
2008-11-11 11:30:00,27.9,27.95,27.79,27.81,89000.0,15.4062,15.4338,15.3455,15.3565,89000.0
2008-11-11 11:35:00,27.81,27.94,27.78,27.94,38000.0,15.3565,15.4283,15.34,15.4283,38000.0
2008-11-11 11:40:00,27.95,28.12,27.93,28.11,34500.0,15.4338,15.5277,15.4228,15.5222,34500.0
2008-11-11 11:45:00,28.13,28.2,28.1,28.1,30200.0,15.5332,15.5719,15.5167,15.5167,30200.0
2008-11-11 11:50:00,28.09,28.1,28.06,28.1,35300.0,15.5111,15.5167,15.4946,15.5167,35300.0
2008-11-11 11:55:00,28.09,28.09,27.97,28.0,47700.0,15.5111,15.5111,15.4449,15.4614,47700.0
2008-11-11 12:00:00,28.0,28.02,27.95,27.97,40100.0,15.4614,15.4725,15.4338,15.4449,40100.0
2008-11-11 12:05:00,27.98,28.0,27.89,27.9,43800.0,15.4504,15.4614,15.4007,15.4062,43800.0
2008-11-11 12:10:00,27.89,27.94,27.87,27.92,60500.0,15.4007,15.4283,15.3897,15.4173,60500.0
2008-11-11 12:15:00,27.91,27.97,27.87,27.87,53100.0,15.4117,15.4449,15.3897,15.3897,53100.0
2008-11-11 12:20:00,27.87,27.88,27.81,27.81,12700.0,15.3897,15.3952,15.3565,15.3565,12700.0
2008-11-11 12:25:00,27.79,27.83,27.78,27.81,15700.0,15.3455,15.3676,15.34,15.3565,15700.0
2008-11-11 12:30:00,27.82,27.89,27.81,27.88,45000.0,15.362,15.4007,15.3565,15.3952,45000.0
2008-11-11 12:35:00,27.88,27.99,27.86,27.98,342900.0,15.3952,15.4559,15.3841,15.4504,342900.0
2008-11-11 12:40:00,27.98,28.02,27.96,27.96,37500.0,15.4504,15.4725,15.4394,15.4394,37500.0
2008-11-11 12:45:00,27.95,27.97,27.82,27.82,55500.0,15.4338,15.4449,15.362,15.362,55500.0
2008-11-11 12:50:00,27.81,27.92,27.78,27.91,21900.0,15.3565,15.4173,15.34,15.4117,21900.0
2008-11-11 12:55:00,27.91,27.92,27.88,27.92,8000.0,15.4117,15.4173,15.3952,15.4173,8000.0
2008-11-11 13:00:00,27.92,27.92,27.85,27.86,21100.0,15.4173,15.4173,15.3786,15.3841,21100.0
2008-11-11 13:05:00,27.86,27.9,27.83,27.87,29800.0,15.3841,15.4062,15.3676,15.3897,29800.0
2008-11-11 13:10:00,27.88,27.92,27.87,27.88,39700.0,15.3952,15.4173,15.3897,15.3952,39700.0
2008-11-11 13:15:00,27.87,27.95,27.87,27.92,37800.0,15.3897,15.4338,15.3897,15.4173,37800.0
2008-11-11 13:20:00,27.93,27.94,27.81,27.81,19600.0,15.4228,15.4283,15.3565,15.3565,19600.0
2008-11-11 13:25:00,27.79,27.83,27.78,27.81,28100.0,15.3455,15.3676,15.34,15.3565,28100.0
2008-11-11 13:30:00,27.83,27.84,27.75,27.76,34500.0,15.3676,15.3731,15.3234,15.3289,34500.0
2008-11-11 13:35:00,27.76,27.76,27.73,27.74,22600.0,15.3289,15.3289,15.3124,15.3179,22600.0
2008-11-11 13:40:00,27.74,27.81,27.73,27.78,62800.0,15.3179,15.3565,15.3124,15.34,62800.0
2008-11-11 13:45:00,27.77,27.92,27.77,27.86,56200.0,15.3344,15.4173,15.3344,15.3841,56200.0
2008-11-11 13:50:00,27.87,27.98,27.87,27.97,50400.0,15.3897,15.4504,15.3897,15.4449,50400.0
2008-11-11 13:55:00,27.97,28.16,27.97,28.15,100100.0,15.4449,15.5498,15.4449,15.5443,100100.0
2008-11-11 14:00:00,28.14,28.31,28.11,28.11,130600.0,15.5388,15.6326,15.5222,15.5222,130600.0
2008-11-11 14:05:00,28.1,28.18,28.02,28.05,144600.0,15.5167,15.5608,15.4725,15.4891,144600.0
2008-11-11 14:10:00,28.06,28.19,28.02,28.16,76000.0,15.4946,15.5664,15.4725,15.5498,76000.0
2008-11-11 14:15:00,28.15,28.36,28.13,28.35,96400.0,15.5443,15.6602,15.5332,15.6547,96400.0
2008-11-11 14:20:00,28.36,28.5,28.36,28.48,165900.0,15.6602,15.7375,15.6602,15.7265,165900.0
2008-11-11 14:25:00,28.49,28.76,28.49,28.73,244600.0,15.732,15.8811,15.732,15.8645,244600.0
2008-11-11 14:30:00,28.75,28.81,28.61,28.78,189700.0,15.8756,15.9087,15.7983,15.8922,189700.0
2008-11-11 14:35:00,28.81,28.84,28.51,28.52,167800.0,15.9087,15.9253,15.7431,15.7486,167800.0
2008-11-11 14:40:00,28.52,28.56,28.47,28.49,74700.0,15.7486,15.7707,15.721,15.732,74700.0
2008-11-11 14:45:00,28.5,28.62,28.4,28.46,193900.0,15.7375,15.8038,15.6823,15.7155,193900.0
2008-11-11 14:50:00,28.43,28.44,28.15,28.23,192900.0,15.6989,15.7044,15.5443,15.5884,192900.0
2008-11-11 14:55:00,28.25,28.37,28.2,28.21,222500.0,15.5995,15.6658,15.5719,15.5774,222500.0
2008-11-11 15:00:00,28.21,28.31,28.16,28.28,251100.0,15.5774,15.6326,15.5498,15.6161,251100.0
2008-11-11 15:05:00,28.28,28.46,28.27,28.29,228900.0,15.6161,15.7155,15.6105,15.6216,228900.0
2008-11-11 15:10:00,28.27,28.39,28.26,28.38,133100.0,15.6105,15.6768,15.605,15.6713,133100.0
2008-11-11 15:15:00,28.37,28.5,28.29,28.46,195000.0,15.6658,15.7375,15.6216,15.7155,195000.0
2008-11-11 15:20:00,28.47,28.58,28.45,28.47,121100.0,15.721,15.7817,15.7099,15.721,121100.0
2008-11-11 15:25:00,28.48,28.48,28.29,28.33,85300.0,15.7265,15.7265,15.6216,15.6437,85300.0
2008-11-11 15:30:00,28.33,28.34,28.02,28.02,157300.0,15.6437,15.6492,15.4725,15.4725,157300.0
2008-11-11 15:35:00,28.02,28.07,27.9,27.92,240800.0,15.4725,15.5001,15.4062,15.4173,240800.0
2008-11-11 15:40:00,27.95,28.22,27.95,28.16,203600.0,15.4338,15.5829,15.4338,15.5498,203600.0
2008-11-11 15:45:00,28.14,28.33,28.09,28.32,181800.0,15.5388,15.6437,15.5111,15.6381,181800.0
2008-11-11 15:50:00,28.34,28.43,28.21,28.28,261800.0,15.6492,15.6989,15.5774,15.6161,261800.0
2008-11-11 15:55:00,28.29,28.43,28.26,28.26,206400.0,15.6216,15.6989,15.605,15.605,206400.0
2008-11-12 09:30:00,27.68,28.04,27.68,27.72,49300.0,15.2847,15.4835,15.2847,15.3068,49300.0
2008-11-12 09:35:00,27.73,27.88,27.73,27.88,67200.0,15.3124,15.3952,15.3124,15.3952,67200.0
2008-11-12 09:40:00,27.86,27.88,27.56,27.66,64100.0,15.3841,15.3952,15.2185,15.2737,64100.0
2008-11-12 09:45:00,27.67,27.8,27.6,27.74,115600.0,15.2792,15.351,15.2406,15.3179,115600.0
2008-11-12 09:50:00,27.74,28.02,27.74,27.97,109000.0,15.3179,15.4725,15.3179,15.4449,109000.0
2008-11-12 09:55:00,27.97,28.03,27.88,27.88,90500.0,15.4449,15.478,15.3952,15.3952,90500.0
2008-11-12 10:00:00,27.88,27.93,27.8,27.87,141100.0,15.3952,15.4228,15.351,15.3897,141100.0
2008-11-12 10:05:00,27.86,27.88,27.76,27.81,135600.0,15.3841,15.3952,15.3289,15.3565,135600.0
2008-11-12 10:10:00,27.82,28.05,27.82,27.99,73200.0,15.362,15.4891,15.362,15.4559,73200.0
2008-11-12 10:15:00,28.0,28.02,27.71,27.79,101200.0,15.4614,15.4725,15.3013,15.3455,101200.0
2008-11-12 10:20:00,27.79,27.83,27.69,27.83,156200.0,15.3455,15.3676,15.2903,15.3676,156200.0
2008-11-12 10:25:00,27.84,27.92,27.79,27.81,97500.0,15.3731,15.4173,15.3455,15.3565,97500.0
2008-11-12 10:30:00,27.8,27.88,27.63,27.66,186400.0,15.351,15.3952,15.2571,15.2737,186400.0
2008-11-12 10:35:00,27.67,27.68,27.56,27.58,180100.0,15.2792,15.2847,15.2185,15.2295,180100.0
2008-11-12 10:40:00,27.58,27.6,27.48,27.55,151800.0,15.2295,15.2406,15.1743,15.213,151800.0
2008-11-12 10:45:00,27.55,27.63,27.51,27.62,103100.0,15.213,15.2571,15.1909,15.2516,103100.0
2008-11-12 10:50:00,27.61,27.66,27.55,27.55,92500.0,15.2461,15.2737,15.213,15.213,92500.0
2008-11-12 10:55:00,27.56,27.66,27.54,27.63,102600.0,15.2185,15.2737,15.2074,15.2571,102600.0
2008-11-12 11:00:00,27.63,27.63,27.5,27.5,94500.0,15.2571,15.2571,15.1853,15.1853,94500.0
2008-11-12 11:05:00,27.51,27.58,27.46,27.58,65700.0,15.1909,15.2295,15.1633,15.2295,65700.0
2008-11-12 11:10:00,27.6,27.6,27.48,27.55,117900.0,15.2406,15.2406,15.1743,15.213,117900.0
2008-11-12 11:15:00,27.56,27.78,27.55,27.75,103300.0,15.2185,15.34,15.213,15.3234,103300.0
2008-11-12 11:20:00,27.74,27.79,27.7,27.79,60400.0,15.3179,15.3455,15.2958,15.3455,60400.0
2008-11-12 11:25:00,27.77,27.8,27.69,27.73,49200.0,15.3344,15.351,15.2903,15.3124,49200.0
2008-11-12 11:30:00,27.74,27.79,27.67,27.71,64800.0,15.3179,15.3455,15.2792,15.3013,64800.0
2008-11-12 11:35:00,27.71,27.71,27.63,27.65,49900.0,15.3013,15.3013,15.2571,15.2682,49900.0
2008-11-12 11:40:00,27.64,27.66,27.62,27.63,29000.0,15.2627,15.2737,15.2516,15.2571,29000.0
2008-11-12 11:45:00,27.63,27.65,27.56,27.62,97200.0,15.2571,15.2682,15.2185,15.2516,97200.0
2008-11-12 11:50:00,27.62,27.67,27.6,27.65,79700.0,15.2516,15.2792,15.2406,15.2682,79700.0
2008-11-12 11:55:00,27.66,27.78,27.66,27.75,81600.0,15.2737,15.34,15.2737,15.3234,81600.0
2008-11-12 12:00:00,27.75,27.78,27.71,27.74,66000.0,15.3234,15.34,15.3013,15.3179,66000.0
2008-11-12 12:05:00,27.73,27.75,27.58,27.59,87600.0,15.3124,15.3234,15.2295,15.235,87600.0
2008-11-12 12:10:00,27.61,27.66,27.56,27.65,98900.0,15.2461,15.2737,15.2185,15.2682,98900.0
2008-11-12 12:15:00,27.63,27.65,27.6,27.64,73000.0,15.2571,15.2682,15.2406,15.2627,73000.0
2008-11-12 12:20:00,27.64,27.83,27.63,27.79,25500.0,15.2627,15.3676,15.2571,15.3455,25500.0
2008-11-12 12:25:00,27.79,27.86,27.79,27.8,51700.0,15.3455,15.3841,15.3455,15.351,51700.0
2008-11-12 12:30:00,27.81,27.87,27.77,27.78,34000.0,15.3565,15.3897,15.3344,15.34,34000.0
2008-11-12 12:35:00,27.78,27.9,27.76,27.86,35900.0,15.34,15.4062,15.3289,15.3841,35900.0
2008-11-12 12:40:00,27.88,27.88,27.76,27.79,60300.0,15.3952,15.3952,15.3289,15.3455,60300.0
2008-11-12 12:45:00,27.78,27.84,27.78,27.82,28700.0,15.34,15.3731,15.34,15.362,28700.0
2008-11-12 12:50:00,27.82,27.84,27.76,27.77,29400.0,15.362,15.3731,15.3289,15.3344,29400.0
2008-11-12 12:55:00,27.75,27.86,27.75,27.84,55300.0,15.3234,15.3841,15.3234,15.3731,55300.0
2008-11-12 13:00:00,27.84,27.88,27.76,27.77,44000.0,15.3731,15.3952,15.3289,15.3344,44000.0
2008-11-12 13:05:00,27.77,27.8,27.75,27.77,35400.0,15.3344,15.351,15.3234,15.3344,35400.0
2008-11-12 13:10:00,27.78,27.83,27.72,27.72,52000.0,15.34,15.3676,15.3068,15.3068,52000.0
2008-11-12 13:15:00,27.7,27.75,27.7,27.75,39500.0,15.2958,15.3234,15.2958,15.3234,39500.0
2008-11-12 13:20:00,27.77,27.78,27.72,27.78,45300.0,15.3344,15.34,15.3068,15.34,45300.0
2008-11-12 13:25:00,27.78,27.8,27.76,27.79,26300.0,15.34,15.351,15.3289,15.3455,26300.0
2008-11-12 13:30:00,27.79,27.8,27.65,27.67,55200.0,15.3455,15.351,15.2682,15.2792,55200.0
2008-11-12 13:35:00,27.65,27.74,27.62,27.71,64900.0,15.2682,15.3179,15.2516,15.3013,64900.0
2008-11-12 13:40:00,27.71,27.85,27.71,27.85,54700.0,15.3013,15.3786,15.3013,15.3786,54700.0
2008-11-12 13:45:00,27.84,27.85,27.77,27.81,33000.0,15.3731,15.3786,15.3344,15.3565,33000.0
2008-11-12 13:50:00,27.82,27.82,27.62,27.63,73600.0,15.362,15.362,15.2516,15.2571,73600.0
2008-11-12 13:55:00,27.6,27.65,27.59,27.65,52000.0,15.2406,15.2682,15.235,15.2682,52000.0
2008-11-12 14:00:00,27.65,27.67,27.59,27.64,94600.0,15.2682,15.2792,15.235,15.2627,94600.0
2008-11-12 14:05:00,27.64,27.68,27.6,27.65,55800.0,15.2627,15.2847,15.2406,15.2682,55800.0
2008-11-12 14:10:00,27.65,27.7,27.61,27.62,56900.0,15.2682,15.2958,15.2461,15.2516,56900.0
2008-11-12 14:15:00,27.63,27.81,27.63,27.76,76900.0,15.2571,15.3565,15.2571,15.3289,76900.0
2008-11-12 14:20:00,27.75,27.86,27.75,27.84,34500.0,15.3234,15.3841,15.3234,15.3731,34500.0
2008-11-12 14:25:00,27.84,27.89,27.79,27.81,55000.0,15.3731,15.4007,15.3455,15.3565,55000.0
2008-11-12 14:30:00,27.81,27.91,27.8,27.81,129300.0,15.3565,15.4117,15.351,15.3565,129300.0
2008-11-12 14:35:00,27.8,27.86,27.69,27.73,86500.0,15.351,15.3841,15.2903,15.3124,86500.0
2008-11-12 14:40:00,27.74,27.82,27.67,27.82,116100.0,15.3179,15.362,15.2792,15.362,116100.0
2008-11-12 14:45:00,27.83,27.92,27.77,27.77,102100.0,15.3676,15.4173,15.3344,15.3344,102100.0
2008-11-12 14:50:00,27.78,27.79,27.65,27.7,172500.0,15.34,15.3455,15.2682,15.2958,172500.0
2008-11-12 14:55:00,27.7,27.74,27.66,27.66,82200.0,15.2958,15.3179,15.2737,15.2737,82200.0
2008-11-12 15:00:00,27.66,27.7,27.58,27.68,119100.0,15.2737,15.2958,15.2295,15.2847,119100.0
2008-11-12 15:05:00,27.68,27.75,27.67,27.72,147600.0,15.2847,15.3234,15.2792,15.3068,147600.0
2008-11-12 15:10:00,27.71,27.8,27.7,27.77,211100.0,15.3013,15.351,15.2958,15.3344,211100.0
2008-11-12 15:15:00,27.76,27.81,27.68,27.8,232700.0,15.3289,15.3565,15.2847,15.351,232700.0
2008-11-12 15:20:00,27.78,27.8,27.61,27.61,106300.0,15.34,15.351,15.2461,15.2461,106300.0
2008-11-12 15:25:00,27.61,27.71,27.56,27.67,66100.0,15.2461,15.3013,15.2185,15.2792,66100.0
2008-11-12 15:30:00,27.68,27.75,27.63,27.64,104400.0,15.2847,15.3234,15.2571,15.2627,104400.0
2008-11-12 15:35:00,27.63,27.7,27.55,27.64,118600.0,15.2571,15.2958,15.213,15.2627,118600.0
2008-11-12 15:40:00,27.63,27.8,27.46,27.8,72300.0,15.2571,15.351,15.1633,15.351,72300.0
2008-11-12 15:45:00,27.8,27.82,27.62,27.64,180400.0,15.351,15.362,15.2516,15.2627,180400.0
2008-11-12 15:50:00,27.63,27.7,27.6,27.66,145400.0,15.2571,15.2958,15.2406,15.2737,145400.0
2008-11-12 15:55:00,27.66,27.72,27.64,27.67,70800.0,15.2737,15.3068,15.2627,15.2792,70800.0
2008-11-13 09:30:00,27.44,27.98,27.34,27.98,15600.0,15.1522,15.4504,15.097,15.4504,15600.0
2008-11-13 09:35:00,28.0,28.12,27.99,28.03,112400.0,15.4614,15.5277,15.4559,15.478,112400.0
2008-11-13 09:40:00,28.02,28.12,28.01,28.09,97200.0,15.4725,15.5277,15.467,15.5111,97200.0
2008-11-13 09:45:00,28.1,28.13,28.02,28.02,139800.0,15.5167,15.5332,15.4725,15.4725,139800.0
2008-11-13 09:50:00,28.02,28.02,27.89,27.98,161600.0,15.4725,15.4725,15.4007,15.4504,161600.0
2008-11-13 09:55:00,27.99,28.09,27.93,27.97,271800.0,15.4559,15.5111,15.4228,15.4449,271800.0
2008-11-13 10:00:00,27.96,28.18,27.95,28.17,400300.0,15.4394,15.5608,15.4338,15.5553,400300.0
2008-11-13 10:05:00,28.17,28.22,28.09,28.12,214000.0,15.5553,15.5829,15.5111,15.5277,214000.0
2008-11-13 10:10:00,28.13,28.34,28.13,28.32,225500.0,15.5332,15.6492,15.5332,15.6381,225500.0
2008-11-13 10:15:00,28.3,28.58,28.3,28.42,182500.0,15.6271,15.7817,15.6271,15.6934,182500.0
2008-11-13 10:20:00,28.43,28.57,28.37,28.39,269100.0,15.6989,15.7762,15.6658,15.6768,269100.0
2008-11-13 10:25:00,28.4,28.41,28.28,28.31,219300.0,15.6823,15.6878,15.6161,15.6326,219300.0
2008-11-13 10:30:00,28.31,28.43,28.29,28.42,229800.0,15.6326,15.6989,15.6216,15.6934,229800.0
2008-11-13 10:35:00,28.42,28.56,28.42,28.54,173000.0,15.6934,15.7707,15.6934,15.7596,173000.0
2008-11-13 10:40:00,28.54,28.55,28.32,28.34,208600.0,15.7596,15.7652,15.6381,15.6492,208600.0
2008-11-13 10:45:00,28.34,28.34,28.08,28.1,194400.0,15.6492,15.6492,15.5056,15.5167,194400.0
2008-11-13 10:50:00,28.1,28.24,28.1,28.24,137000.0,15.5167,15.594,15.5167,15.594,137000.0
2008-11-13 10:55:00,28.25,28.3,28.2,28.27,95500.0,15.5995,15.6271,15.5719,15.6105,95500.0
2008-11-13 11:00:00,28.27,28.37,28.2,28.36,137600.0,15.6105,15.6658,15.5719,15.6602,137600.0
2008-11-13 11:05:00,28.35,28.35,27.99,28.02,164700.0,15.6547,15.6547,15.4559,15.4725,164700.0
2008-11-13 11:10:00,28.01,28.19,27.99,28.19,159600.0,15.467,15.5664,15.4559,15.5664,159600.0
2008-11-13 11:15:00,28.19,28.19,28.02,28.02,125100.0,15.5664,15.5664,15.4725,15.4725,125100.0
2008-11-13 11:20:00,28.02,28.16,27.99,28.14,187100.0,15.4725,15.5498,15.4559,15.5388,187100.0
2008-11-13 11:25:00,28.16,28.32,28.14,28.32,189200.0,15.5498,15.6381,15.5388,15.6381,189200.0
2008-11-13 11:30:00,28.32,28.38,28.3,28.32,86100.0,15.6381,15.6713,15.6271,15.6381,86100.0
2008-11-13 11:35:00,28.32,28.36,28.14,28.15,91100.0,15.6381,15.6602,15.5388,15.5443,91100.0
2008-11-13 11:40:00,28.16,28.31,28.16,28.19,130600.0,15.5498,15.6326,15.5498,15.5664,130600.0
2008-11-13 11:45:00,28.19,28.33,28.15,28.24,78600.0,15.5664,15.6437,15.5443,15.594,78600.0
2008-11-13 11:50:00,28.25,28.37,28.12,28.16,144000.0,15.5995,15.6658,15.5277,15.5498,144000.0
2008-11-13 11:55:00,28.16,28.23,28.12,28.17,135100.0,15.5498,15.5884,15.5277,15.5553,135100.0
2008-11-13 12:00:00,28.18,28.27,28.12,28.14,152400.0,15.5608,15.6105,15.5277,15.5388,152400.0
2008-11-13 12:05:00,28.14,28.2,28.11,28.17,77300.0,15.5388,15.5719,15.5222,15.5553,77300.0
2008-11-13 12:10:00,28.16,28.19,28.12,28.15,115900.0,15.5498,15.5664,15.5277,15.5443,115900.0
2008-11-13 12:15:00,28.14,28.14,28.04,28.07,57900.0,15.5388,15.5388,15.4835,15.5001,57900.0
2008-11-13 12:20:00,28.07,28.07,27.96,28.0,67200.0,15.5001,15.5001,15.4394,15.4614,67200.0
2008-11-13 12:25:00,28.0,28.01,27.91,27.95,173000.0,15.4614,15.467,15.4117,15.4338,173000.0
2008-11-13 12:30:00,27.96,28.08,27.93,28.07,139800.0,15.4394,15.5056,15.4228,15.5001,139800.0
2008-11-13 12:35:00,28.08,28.11,28.02,28.09,138300.0,15.5056,15.5222,15.4725,15.5111,138300.0
2008-11-13 12:40:00,28.09,28.11,27.99,28.01,154400.0,15.5111,15.5222,15.4559,15.467,154400.0
2008-11-13 12:45:00,28.02,28.07,27.8,27.8,154900.0,15.4725,15.5001,15.351,15.351,154900.0
2008-11-13 12:50:00,27.8,27.8,27.54,27.66,212300.0,15.351,15.351,15.2074,15.2737,212300.0
2008-11-13 12:55:00,27.67,27.69,27.21,27.22,177700.0,15.2792,15.2903,15.0252,15.0307,177700.0
2008-11-13 13:00:00,27.21,27.38,27.21,27.26,148000.0,15.0252,15.1191,15.0252,15.0528,148000.0
2008-11-13 13:05:00,27.27,27.46,27.2,27.45,69400.0,15.0583,15.1633,15.0197,15.1577,69400.0
2008-11-13 13:10:00,27.45,27.52,27.38,27.48,72400.0,15.1577,15.1964,15.1191,15.1743,72400.0
2008-11-13 13:15:00,27.48,27.79,27.46,27.68,154900.0,15.1743,15.3455,15.1633,15.2847,154900.0
2008-11-13 13:20:00,27.69,27.71,27.46,27.46,55100.0,15.2903,15.3013,15.1633,15.1633,55100.0
2008-11-13 13:25:00,27.47,27.75,27.45,27.75,63500.0,15.1688,15.3234,15.1577,15.3234,63500.0
2008-11-13 13:30:00,27.77,27.82,27.57,27.64,69500.0,15.3344,15.362,15.224,15.2627,69500.0
2008-11-13 13:35:00,27.66,27.91,27.54,27.83,106300.0,15.2737,15.4117,15.2074,15.3676,106300.0
2008-11-13 13:40:00,27.83,28.0,27.73,28.0,70800.0,15.3676,15.4614,15.3124,15.4614,70800.0
2008-11-13 13:45:00,28.03,28.15,27.68,27.74,66500.0,15.478,15.5443,15.2847,15.3179,66500.0
2008-11-13 13:50:00,27.74,28.25,27.68,28.08,156900.0,15.3179,15.5995,15.2847,15.5056,156900.0
2008-11-13 13:55:00,28.07,28.1,27.79,27.84,115700.0,15.5001,15.5167,15.3455,15.3731,115700.0
2008-11-13 14:00:00,27.84,28.02,27.82,27.92,123200.0,15.3731,15.4725,15.362,15.4173,123200.0
2008-11-13 14:05:00,27.91,28.11,27.87,28.07,184200.0,15.4117,15.5222,15.3897,15.5001,184200.0
2008-11-13 14:10:00,28.06,28.18,28.0,28.07,182600.0,15.4946,15.5608,15.4614,15.5001,182600.0
2008-11-13 14:15:00,28.07,28.22,27.97,27.97,217100.0,15.5001,15.5829,15.4449,15.4449,217100.0
2008-11-13 14:20:00,27.96,28.35,27.96,28.31,169200.0,15.4394,15.6547,15.4394,15.6326,169200.0
2008-11-13 14:25:00,28.3,28.53,28.21,28.44,189500.0,15.6271,15.7541,15.5774,15.7044,189500.0
2008-11-13 14:30:00,28.42,28.54,28.3,28.3,263900.0,15.6934,15.7596,15.6271,15.6271,263900.0
2008-11-13 14:35:00,28.29,28.71,28.29,28.69,268000.0,15.6216,15.8535,15.6216,15.8425,268000.0
2008-11-13 14:40:00,28.69,28.74,28.57,28.67,302800.0,15.8425,15.8701,15.7762,15.8314,302800.0
2008-11-13 14:45:00,28.67,28.82,28.66,28.7,395200.0,15.8314,15.9142,15.8259,15.848,395200.0
2008-11-13 14:50:00,28.71,28.89,28.68,28.72,289400.0,15.8535,15.9529,15.8369,15.859,289400.0
2008-11-13 14:55:00,28.71,28.84,28.69,28.7,205200.0,15.8535,15.9253,15.8425,15.848,205200.0
2008-11-13 15:00:00,28.72,28.84,28.5,28.51,130700.0,15.859,15.9253,15.7375,15.7431,130700.0
2008-11-13 15:05:00,28.5,28.59,28.08,28.12,152700.0,15.7375,15.7872,15.5056,15.5277,152700.0
2008-11-13 15:10:00,28.13,28.57,28.13,28.49,217400.0,15.5332,15.7762,15.5332,15.732,217400.0
2008-11-13 15:15:00,28.48,28.69,28.45,28.6,256400.0,15.7265,15.8425,15.7099,15.7928,256400.0
2008-11-13 15:20:00,28.6,28.94,28.56,28.93,477500.0,15.7928,15.9805,15.7707,15.975,477500.0
2008-11-13 15:25:00,28.93,29.13,28.89,29.13,281200.0,15.975,16.0854,15.9529,16.0854,281200.0
2008-11-13 15:30:00,29.13,29.32,29.05,29.25,290900.0,16.0854,16.1903,16.0412,16.1517,290900.0
2008-11-13 15:35:00,29.24,29.3,29.16,29.18,283700.0,16.1462,16.1793,16.102,16.113,283700.0
2008-11-13 15:40:00,29.18,29.43,29.18,29.38,319000.0,16.113,16.2511,16.113,16.2235,319000.0
2008-11-13 15:45:00,29.38,29.48,29.24,29.25,457300.0,16.2235,16.2787,16.1462,16.1517,457300.0
2008-11-13 15:50:00,29.26,29.42,29.23,29.41,454300.0,16.1572,16.2456,16.1406,16.24,454300.0
2008-11-13 15:55:00,29.41,29.59,29.36,29.57,375200.0,16.24,16.3394,16.2124,16.3284,375200.0
2008-11-14 09:30:00,28.78,29.11,28.77,29.1,26800.0,15.8922,16.0744,15.8866,16.0689,26800.0
2008-11-14 09:35:00,28.98,29.0,28.77,28.88,54100.0,16.0026,16.0136,15.8866,15.9474,54100.0
2008-11-14 09:40:00,28.89,28.95,28.75,28.92,180300.0,15.9529,15.986,15.8756,15.9695,180300.0
2008-11-14 09:45:00,28.92,28.97,28.81,28.81,143200.0,15.9695,15.9971,15.9087,15.9087,143200.0
2008-11-14 09:50:00,28.82,28.85,28.74,28.82,128000.0,15.9142,15.9308,15.8701,15.9142,128000.0
2008-11-14 09:55:00,28.83,29.02,28.82,28.97,218900.0,15.9198,16.0247,15.9142,15.9971,218900.0
2008-11-14 10:00:00,28.96,29.01,28.82,28.82,192600.0,15.9916,16.0192,15.9142,15.9142,192600.0
2008-11-14 10:05:00,28.83,28.85,28.65,28.72,192900.0,15.9198,15.9308,15.8204,15.859,192900.0
2008-11-14 10:10:00,28.72,28.83,28.68,28.77,182000.0,15.859,15.9198,15.8369,15.8866,182000.0
2008-11-14 10:15:00,28.76,28.87,28.7,28.71,167400.0,15.8811,15.9419,15.848,15.8535,167400.0
2008-11-14 10:20:00,28.71,28.81,28.68,28.78,214800.0,15.8535,15.9087,15.8369,15.8922,214800.0
2008-11-14 10:25:00,28.77,28.85,28.73,28.79,129100.0,15.8866,15.9308,15.8645,15.8977,129100.0
2008-11-14 10:30:00,28.77,28.78,28.67,28.68,256800.0,15.8866,15.8922,15.8314,15.8369,256800.0
2008-11-14 10:35:00,28.68,28.8,28.61,28.61,239500.0,15.8369,15.9032,15.7983,15.7983,239500.0
2008-11-14 10:40:00,28.61,28.61,28.4,28.47,277700.0,15.7983,15.7983,15.6823,15.721,277700.0
2008-11-14 10:45:00,28.47,28.58,28.39,28.58,191000.0,15.721,15.7817,15.6768,15.7817,191000.0
2008-11-14 10:50:00,28.6,28.63,28.47,28.53,254500.0,15.7928,15.8093,15.721,15.7541,254500.0
2008-11-14 10:55:00,28.53,28.58,28.45,28.5,145000.0,15.7541,15.7817,15.7099,15.7375,145000.0
2008-11-14 11:00:00,28.49,28.53,28.43,28.5,150500.0,15.732,15.7541,15.6989,15.7375,150500.0
2008-11-14 11:05:00,28.5,28.62,28.44,28.57,104900.0,15.7375,15.8038,15.7044,15.7762,104900.0
2008-11-14 11:10:00,28.57,28.65,28.48,28.61,124000.0,15.7762,15.8204,15.7265,15.7983,124000.0
2008-11-14 11:15:00,28.63,28.7,28.62,28.68,145400.0,15.8093,15.848,15.8038,15.8369,145400.0
2008-11-14 11:20:00,28.68,28.68,28.51,28.52,89400.0,15.8369,15.8369,15.7431,15.7486,89400.0
2008-11-14 11:25:00,28.52,28.64,28.5,28.5,124500.0,15.7486,15.8148,15.7375,15.7375,124500.0
2008-11-14 11:30:00,28.49,28.52,28.43,28.49,90300.0,15.732,15.7486,15.6989,15.732,90300.0
2008-11-14 11:35:00,28.52,28.6,28.52,28.56,54200.0,15.7486,15.7928,15.7486,15.7707,54200.0
2008-11-14 11:40:00,28.55,28.56,28.44,28.54,104300.0,15.7652,15.7707,15.7044,15.7596,104300.0
2008-11-14 11:45:00,28.56,28.58,28.53,28.58,103300.0,15.7707,15.7817,15.7541,15.7817,103300.0
2008-11-14 11:50:00,28.62,28.73,28.62,28.69,123700.0,15.8038,15.8645,15.8038,15.8425,123700.0
2008-11-14 11:55:00,28.69,28.75,28.6,28.6,105800.0,15.8425,15.8756,15.7928,15.7928,105800.0
2008-11-14 12:00:00,28.6,28.61,28.41,28.42,119100.0,15.7928,15.7983,15.6878,15.6934,119100.0
2008-11-14 12:05:00,28.42,28.42,28.32,28.39,71600.0,15.6934,15.6934,15.6381,15.6768,71600.0
2008-11-14 12:10:00,28.39,28.41,28.33,28.41,90100.0,15.6768,15.6878,15.6437,15.6878,90100.0
2008-11-14 12:15:00,28.44,28.44,28.34,28.38,104400.0,15.7044,15.7044,15.6492,15.6713,104400.0
2008-11-14 12:20:00,28.36,28.52,28.36,28.47,181500.0,15.6602,15.7486,15.6602,15.721,181500.0
2008-11-14 12:25:00,28.46,28.51,28.41,28.46,111700.0,15.7155,15.7431,15.6878,15.7155,111700.0
2008-11-14 12:30:00,28.47,28.48,28.31,28.35,96800.0,15.721,15.7265,15.6326,15.6547,96800.0
2008-11-14 12:35:00,28.34,28.65,28.33,28.65,182500.0,15.6492,15.8204,15.6437,15.8204,182500.0
2008-11-14 12:40:00,28.65,28.67,28.57,28.6,100800.0,15.8204,15.8314,15.7762,15.7928,100800.0
2008-11-14 12:45:00,28.6,28.64,28.53,28.54,157800.0,15.7928,15.8148,15.7541,15.7596,157800.0
2008-11-14 12:50:00,28.55,28.61,28.46,28.46,261500.0,15.7652,15.7983,15.7155,15.7155,261500.0
2008-11-14 12:55:00,28.46,28.64,28.46,28.51,125100.0,15.7155,15.8148,15.7155,15.7431,125100.0
2008-11-14 13:00:00,28.5,28.5,28.38,28.39,117000.0,15.7375,15.7375,15.6713,15.6768,117000.0
2008-11-14 13:05:00,28.39,28.44,28.37,28.4,48300.0,15.6768,15.7044,15.6658,15.6823,48300.0
2008-11-14 13:10:00,28.4,28.42,28.26,28.27,54500.0,15.6823,15.6934,15.605,15.6105,54500.0
2008-11-14 13:15:00,28.27,28.47,28.25,28.47,59100.0,15.6105,15.721,15.5995,15.721,59100.0
2008-11-14 13:20:00,28.46,28.5,28.38,28.5,89100.0,15.7155,15.7375,15.6713,15.7375,89100.0
2008-11-14 13:25:00,28.51,28.72,28.49,28.72,95600.0,15.7431,15.859,15.732,15.859,95600.0
2008-11-14 13:30:00,28.71,28.85,28.67,28.72,151100.0,15.8535,15.9308,15.8314,15.859,151100.0
2008-11-14 13:35:00,28.73,28.79,28.68,28.71,56500.0,15.8645,15.8977,15.8369,15.8535,56500.0
2008-11-14 13:40:00,28.7,28.81,28.65,28.68,97700.0,15.848,15.9087,15.8204,15.8369,97700.0
2008-11-14 13:45:00,28.67,28.81,28.63,28.81,107700.0,15.8314,15.9087,15.8093,15.9087,107700.0
2008-11-14 13:50:00,28.81,29.03,28.81,28.9,80400.0,15.9087,16.0302,15.9087,15.9584,80400.0
2008-11-14 13:55:00,28.9,29.03,28.77,28.77,96300.0,15.9584,16.0302,15.8866,15.8866,96300.0
2008-11-14 14:00:00,28.75,28.9,28.69,28.9,89100.0,15.8756,15.9584,15.8425,15.9584,89100.0
2008-11-14 14:05:00,28.9,29.13,28.9,29.04,256200.0,15.9584,16.0854,15.9584,16.0357,256200.0
2008-11-14 14:10:00,29.04,29.06,28.95,29.0,127400.0,16.0357,16.0468,15.986,16.0136,127400.0
2008-11-14 14:15:00,29.01,29.37,29.01,29.37,104500.0,16.0192,16.2179,16.0192,16.2179,104500.0
2008-11-14 14:20:00,29.37,29.4,29.19,29.2,331900.0,16.2179,16.2345,16.1186,16.1241,331900.0
2008-11-14 14:25:00,29.21,29.33,29.16,29.19,359800.0,16.1296,16.1959,16.102,16.1186,359800.0
2008-11-14 14:30:00,29.19,29.24,28.98,29.02,153400.0,16.1186,16.1462,16.0026,16.0247,153400.0
2008-11-14 14:35:00,29.02,29.35,28.99,29.22,134300.0,16.0247,16.2069,16.0081,16.1351,134300.0
2008-11-14 14:40:00,29.21,29.57,29.21,29.53,236600.0,16.1296,16.3284,16.1296,16.3063,236600.0
2008-11-14 14:45:00,29.52,29.58,29.39,29.45,138800.0,16.3008,16.3339,16.229,16.2621,138800.0
2008-11-14 14:50:00,29.45,29.65,29.39,29.63,128900.0,16.2621,16.3726,16.229,16.3615,128900.0
2008-11-14 14:55:00,29.62,30.02,29.61,30.01,244300.0,16.356,16.5769,16.3505,16.5714,244300.0
2008-11-14 15:00:00,30.01,30.12,29.81,29.83,194300.0,16.5714,16.6321,16.4609,16.472,194300.0
2008-11-14 15:05:00,29.84,29.96,29.73,29.94,235500.0,16.4775,16.5437,16.4167,16.5327,235500.0
2008-11-14 15:10:00,29.93,29.99,29.78,29.97,359300.0,16.5272,16.5603,16.4443,16.5493,359300.0
2008-11-14 15:15:00,29.96,30.06,29.73,29.75,220300.0,16.5437,16.599,16.4167,16.4278,220300.0
2008-11-14 15:20:00,29.74,29.79,29.68,29.73,174500.0,16.4223,16.4499,16.3891,16.4167,174500.0
2008-11-14 15:25:00,29.71,29.77,29.37,29.43,278700.0,16.4057,16.4388,16.2179,16.2511,278700.0
2008-11-14 15:30:00,29.43,29.48,28.99,29.06,341800.0,16.2511,16.2787,16.0081,16.0468,341800.0
2008-11-14 15:35:00,29.08,29.32,29.07,29.32,244700.0,16.0578,16.1903,16.0523,16.1903,244700.0
2008-11-14 15:40:00,29.31,29.32,28.99,29.17,254200.0,16.1848,16.1903,16.0081,16.1075,254200.0
2008-11-14 15:45:00,29.18,29.35,29.16,29.28,342600.0,16.113,16.2069,16.102,16.1683,342600.0
2008-11-14 15:50:00,29.27,29.32,29.02,29.02,363900.0,16.1627,16.1903,16.0247,16.0247,363900.0
2008-11-14 15:55:00,29.01,29.06,28.71,28.8,410100.0,16.0192,16.0468,15.8535,15.9032,410100.0
2008-11-17 09:30:00,28.74,28.74,28.29,28.3,33300.0,15.8701,15.8701,15.6216,15.6271,33300.0
2008-11-17 09:35:00,28.3,28.41,28.22,28.37,57100.0,15.6271,15.6878,15.5829,15.6658,57100.0
2008-11-17 09:40:00,28.38,28.45,28.22,28.44,204800.0,15.6713,15.7099,15.5829,15.7044,204800.0
2008-11-17 09:45:00,28.43,28.52,28.32,28.52,94600.0,15.6989,15.7486,15.6381,15.7486,94600.0
2008-11-17 09:50:00,28.53,28.7,28.51,28.65,95100.0,15.7541,15.848,15.7431,15.8204,95100.0
2008-11-17 09:55:00,28.65,28.67,28.57,28.61,93800.0,15.8204,15.8314,15.7762,15.7983,93800.0
2008-11-17 10:00:00,28.61,28.66,28.53,28.56,86900.0,15.7983,15.8259,15.7541,15.7707,86900.0
2008-11-17 10:05:00,28.56,28.58,28.46,28.55,208000.0,15.7707,15.7817,15.7155,15.7652,208000.0
2008-11-17 10:10:00,28.55,28.57,28.4,28.44,231700.0,15.7652,15.7762,15.6823,15.7044,231700.0
2008-11-17 10:15:00,28.43,28.48,28.22,28.24,118700.0,15.6989,15.7265,15.5829,15.594,118700.0
2008-11-17 10:20:00,28.24,28.25,28.13,28.25,75200.0,15.594,15.5995,15.5332,15.5995,75200.0
2008-11-17 10:25:00,28.24,28.28,28.19,28.26,120700.0,15.594,15.6161,15.5664,15.605,120700.0
2008-11-17 10:30:00,28.25,28.38,28.19,28.38,122900.0,15.5995,15.6713,15.5664,15.6713,122900.0
2008-11-17 10:35:00,28.4,28.45,28.35,28.38,75900.0,15.6823,15.7099,15.6547,15.6713,75900.0
2008-11-17 10:40:00,28.38,28.38,28.24,28.32,69200.0,15.6713,15.6713,15.594,15.6381,69200.0
2008-11-17 10:45:00,28.33,28.37,28.27,28.37,141300.0,15.6437,15.6658,15.6105,15.6658,141300.0
2008-11-17 10:50:00,28.39,28.46,28.34,28.34,82700.0,15.6768,15.7155,15.6492,15.6492,82700.0
2008-11-17 10:55:00,28.3,28.32,28.24,28.25,73500.0,15.6271,15.6381,15.594,15.5995,73500.0
2008-11-17 11:00:00,28.26,28.53,28.26,28.53,71200.0,15.605,15.7541,15.605,15.7541,71200.0
2008-11-17 11:05:00,28.53,28.64,28.53,28.56,46700.0,15.7541,15.8148,15.7541,15.7707,46700.0
2008-11-17 11:10:00,28.58,28.64,28.53,28.54,54200.0,15.7817,15.8148,15.7541,15.7596,54200.0
2008-11-17 11:15:00,28.54,28.54,28.45,28.47,43600.0,15.7596,15.7596,15.7099,15.721,43600.0
2008-11-17 11:20:00,28.48,28.53,28.46,28.48,46200.0,15.7265,15.7541,15.7155,15.7265,46200.0
2008-11-17 11:25:00,28.51,28.56,28.47,28.54,35300.0,15.7431,15.7707,15.721,15.7596,35300.0
2008-11-17 11:30:00,28.54,28.7,28.54,28.66,114300.0,15.7596,15.848,15.7596,15.8259,114300.0
2008-11-17 11:35:00,28.67,28.67,28.51,28.61,100400.0,15.8314,15.8314,15.7431,15.7983,100400.0
2008-11-17 11:40:00,28.61,28.63,28.43,28.47,116500.0,15.7983,15.8093,15.6989,15.721,116500.0
2008-11-17 11:45:00,28.47,28.8,28.47,28.78,59000.0,15.721,15.9032,15.721,15.8922,59000.0
2008-11-17 11:50:00,28.77,28.92,28.75,28.9,96900.0,15.8866,15.9695,15.8756,15.9584,96900.0
2008-11-17 11:55:00,28.91,28.98,28.87,28.92,224500.0,15.9639,16.0026,15.9419,15.9695,224500.0
2008-11-17 12:00:00,28.92,29.0,28.81,28.84,171000.0,15.9695,16.0136,15.9087,15.9253,171000.0
2008-11-17 12:05:00,28.86,29.04,28.84,29.02,176600.0,15.9363,16.0357,15.9253,16.0247,176600.0
2008-11-17 12:10:00,29.02,29.07,28.89,29.0,158700.0,16.0247,16.0523,15.9529,16.0136,158700.0
2008-11-17 12:15:00,29.0,29.13,28.98,29.12,113100.0,16.0136,16.0854,16.0026,16.0799,113100.0
2008-11-17 12:20:00,29.12,29.31,29.06,29.25,211300.0,16.0799,16.1848,16.0468,16.1517,211300.0
2008-11-17 12:25:00,29.24,29.33,29.15,29.3,226800.0,16.1462,16.1959,16.0965,16.1793,226800.0
2008-11-17 12:30:00,29.32,29.41,29.29,29.36,235200.0,16.1903,16.24,16.1738,16.2124,235200.0
2008-11-17 12:35:00,29.36,29.38,29.2,29.21,139700.0,16.2124,16.2235,16.1241,16.1296,139700.0
2008-11-17 12:40:00,29.21,29.32,29.19,29.32,60300.0,16.1296,16.1903,16.1186,16.1903,60300.0
2008-11-17 12:45:00,29.33,29.55,29.3,29.52,146100.0,16.1959,16.3173,16.1793,16.3008,146100.0
2008-11-17 12:50:00,29.52,29.54,29.4,29.41,171200.0,16.3008,16.3118,16.2345,16.24,171200.0
2008-11-17 12:55:00,29.38,29.39,29.19,29.19,124500.0,16.2235,16.229,16.1186,16.1186,124500.0
2008-11-17 13:00:00,29.2,29.22,29.16,29.16,123000.0,16.1241,16.1351,16.102,16.102,123000.0
2008-11-17 13:05:00,29.16,29.24,29.12,29.2,120800.0,16.102,16.1462,16.0799,16.1241,120800.0
2008-11-17 13:10:00,29.22,29.27,29.16,29.26,134500.0,16.1351,16.1627,16.102,16.1572,134500.0
2008-11-17 13:15:00,29.26,29.26,29.08,29.16,99600.0,16.1572,16.1572,16.0578,16.102,99600.0
2008-11-17 13:20:00,29.16,29.19,29.04,29.04,353000.0,16.102,16.1186,16.0357,16.0357,353000.0
2008-11-17 13:25:00,29.03,29.19,29.03,29.12,67400.0,16.0302,16.1186,16.0302,16.0799,67400.0
2008-11-17 13:30:00,29.17,29.18,29.04,29.04,94100.0,16.1075,16.113,16.0357,16.0357,94100.0
2008-11-17 13:35:00,29.04,29.04,28.88,28.94,28200.0,16.0357,16.0357,15.9474,15.9805,28200.0
2008-11-17 13:40:00,28.94,28.97,28.77,28.77,265300.0,15.9805,15.9971,15.8866,15.8866,265300.0
2008-11-17 13:45:00,28.8,28.96,28.8,28.96,20400.0,15.9032,15.9916,15.9032,15.9916,20400.0
2008-11-17 13:50:00,28.94,29.13,28.94,29.09,14700.0,15.9805,16.0854,15.9805,16.0633,14700.0
2008-11-17 13:55:00,29.09,29.17,29.08,29.12,64400.0,16.0633,16.1075,16.0578,16.0799,64400.0
2008-11-17 14:00:00,29.11,29.14,28.91,28.92,70400.0,16.0744,16.0909,15.9639,15.9695,70400.0
2008-11-17 14:05:00,28.92,29.19,28.9,29.19,104000.0,15.9695,16.1186,15.9584,16.1186,104000.0
2008-11-17 14:10:00,29.2,29.28,29.09,29.2,60700.0,16.1241,16.1683,16.0633,16.1241,60700.0
2008-11-17 14:15:00,29.21,29.22,29.06,29.12,66000.0,16.1296,16.1351,16.0468,16.0799,66000.0
2008-11-17 14:20:00,29.12,29.24,28.97,28.98,82300.0,16.0799,16.1462,15.9971,16.0026,82300.0
2008-11-17 14:25:00,28.97,29.03,28.86,28.89,74600.0,15.9971,16.0302,15.9363,15.9529,74600.0
2008-11-17 14:30:00,28.88,29.03,28.86,29.02,89800.0,15.9474,16.0302,15.9363,16.0247,89800.0
2008-11-17 14:35:00,29.03,29.18,28.95,29.14,195700.0,16.0302,16.113,15.986,16.0909,195700.0
2008-11-17 14:40:00,29.13,29.29,29.1,29.29,123800.0,16.0854,16.1738,16.0689,16.1738,123800.0
2008-11-17 14:45:00,29.28,29.28,29.05,29.06,121200.0,16.1683,16.1683,16.0412,16.0468,121200.0
2008-11-17 14:50:00,29.04,29.09,28.99,29.06,99200.0,16.0357,16.0633,16.0081,16.0468,99200.0
2008-11-17 14:55:00,29.06,29.13,28.92,28.95,109900.0,16.0468,16.0854,15.9695,15.986,109900.0
2008-11-17 15:00:00,28.94,29.14,28.87,29.14,174400.0,15.9805,16.0909,15.9419,16.0909,174400.0
2008-11-17 15:05:00,29.13,29.16,29.0,29.07,138800.0,16.0854,16.102,16.0136,16.0523,138800.0
2008-11-17 15:10:00,29.06,29.06,28.85,29.02,148300.0,16.0468,16.0468,15.9308,16.0247,148300.0
2008-11-17 15:15:00,29.01,29.15,29.01,29.02,118900.0,16.0192,16.0965,16.0192,16.0247,118900.0
2008-11-17 15:20:00,29.02,29.1,28.91,28.94,83700.0,16.0247,16.0689,15.9639,15.9805,83700.0
2008-11-17 15:25:00,28.96,29.04,28.88,29.02,87300.0,15.9916,16.0357,15.9474,16.0247,87300.0
2008-11-17 15:30:00,29.02,29.1,28.86,28.86,83200.0,16.0247,16.0689,15.9363,15.9363,83200.0
2008-11-17 15:35:00,28.85,28.93,28.66,28.8,93100.0,15.9308,15.975,15.8259,15.9032,93100.0
2008-11-17 15:40:00,28.8,29.04,28.75,28.99,209200.0,15.9032,16.0357,15.8756,16.0081,209200.0
2008-11-17 15:45:00,28.98,29.03,28.77,28.78,410700.0,16.0026,16.0302,15.8866,15.8922,410700.0
2008-11-17 15:50:00,28.78,28.91,28.73,28.74,244300.0,15.8922,15.9639,15.8645,15.8701,244300.0
2008-11-17 15:55:00,28.73,28.8,28.64,28.65,532200.0,15.8645,15.9032,15.8148,15.8204,532200.0
2008-11-18 09:30:00,28.08,28.75,28.08,28.3,116700.0,15.5056,15.8756,15.5056,15.6271,116700.0
2008-11-18 09:35:00,28.3,28.51,28.3,28.51,180200.0,15.6271,15.7431,15.6271,15.7431,180200.0
2008-11-18 09:40:00,28.51,28.88,28.51,28.78,163900.0,15.7431,15.9474,15.7431,15.8922,163900.0
2008-11-18 09:45:00,28.79,28.88,28.78,28.87,85100.0,15.8977,15.9474,15.8922,15.9419,85100.0
2008-11-18 09:50:00,28.87,28.89,28.63,28.63,176400.0,15.9419,15.9529,15.8093,15.8093,176400.0
2008-11-18 09:55:00,28.63,28.72,28.58,28.7,235200.0,15.8093,15.859,15.7817,15.848,235200.0
2008-11-18 10:00:00,28.7,28.7,28.48,28.52,198100.0,15.848,15.848,15.7265,15.7486,198100.0
2008-11-18 10:05:00,28.52,28.56,28.36,28.36,167200.0,15.7486,15.7707,15.6602,15.6602,167200.0
2008-11-18 10:10:00,28.38,28.48,28.33,28.42,150200.0,15.6713,15.7265,15.6437,15.6934,150200.0
2008-11-18 10:15:00,28.42,28.72,28.39,28.72,196500.0,15.6934,15.859,15.6768,15.859,196500.0
2008-11-18 10:20:00,28.73,28.86,28.73,28.76,196500.0,15.8645,15.9363,15.8645,15.8811,196500.0
2008-11-18 10:25:00,28.75,29.07,28.72,29.07,306200.0,15.8756,16.0523,15.859,16.0523,306200.0
2008-11-18 10:30:00,29.07,29.08,28.95,28.95,120700.0,16.0523,16.0578,15.986,15.986,120700.0
2008-11-18 10:35:00,28.95,28.98,28.85,28.93,118300.0,15.986,16.0026,15.9308,15.975,118300.0
2008-11-18 10:40:00,28.93,29.05,28.85,28.89,77500.0,15.975,16.0412,15.9308,15.9529,77500.0
2008-11-18 10:45:00,28.88,28.96,28.86,28.93,116700.0,15.9474,15.9916,15.9363,15.975,116700.0
2008-11-18 10:50:00,28.92,28.92,28.8,28.86,84800.0,15.9695,15.9695,15.9032,15.9363,84800.0
2008-11-18 10:55:00,28.89,28.89,28.73,28.79,78000.0,15.9529,15.9529,15.8645,15.8977,78000.0
2008-11-18 11:00:00,28.79,28.79,28.54,28.57,156000.0,15.8977,15.8977,15.7596,15.7762,156000.0
2008-11-18 11:05:00,28.56,28.69,28.52,28.67,134300.0,15.7707,15.8425,15.7486,15.8314,134300.0
2008-11-18 11:10:00,28.67,28.76,28.64,28.75,154900.0,15.8314,15.8811,15.8148,15.8756,154900.0
2008-11-18 11:15:00,28.77,28.84,28.75,28.81,185300.0,15.8866,15.9253,15.8756,15.9087,185300.0
2008-11-18 11:20:00,28.81,28.84,28.66,28.69,135600.0,15.9087,15.9253,15.8259,15.8425,135600.0
2008-11-18 11:25:00,28.69,28.73,28.63,28.7,91200.0,15.8425,15.8645,15.8093,15.848,91200.0
2008-11-18 11:30:00,28.72,28.87,28.68,28.85,52600.0,15.859,15.9419,15.8369,15.9308,52600.0
2008-11-18 11:35:00,28.86,29.07,28.86,28.98,88500.0,15.9363,16.0523,15.9363,16.0026,88500.0
2008-11-18 11:40:00,28.97,28.97,28.87,28.92,158300.0,15.9971,15.9971,15.9419,15.9695,158300.0
2008-11-18 11:45:00,28.92,29.01,28.77,28.78,121000.0,15.9695,16.0192,15.8866,15.8922,121000.0
2008-11-18 11:50:00,28.79,29.01,28.79,28.93,98500.0,15.8977,16.0192,15.8977,15.975,98500.0
2008-11-18 11:55:00,28.94,28.97,28.86,28.96,69600.0,15.9805,15.9971,15.9363,15.9916,69600.0
2008-11-18 12:00:00,28.96,28.97,28.84,28.84,134400.0,15.9916,15.9971,15.9253,15.9253,134400.0
2008-11-18 12:05:00,28.84,28.87,28.77,28.78,149600.0,15.9253,15.9419,15.8866,15.8922,149600.0
2008-11-18 12:10:00,28.77,28.86,28.74,28.83,116800.0,15.8866,15.9363,15.8701,15.9198,116800.0
2008-11-18 12:15:00,28.81,28.89,28.79,28.8,121700.0,15.9087,15.9529,15.8977,15.9032,121700.0
2008-11-18 12:20:00,28.79,28.79,28.7,28.75,130700.0,15.8977,15.8977,15.848,15.8756,130700.0
2008-11-18 12:25:00,28.75,28.75,28.63,28.65,100300.0,15.8756,15.8756,15.8093,15.8204,100300.0
2008-11-18 12:30:00,28.66,28.66,28.54,28.58,93500.0,15.8259,15.8259,15.7596,15.7817,93500.0
2008-11-18 12:35:00,28.58,28.62,28.55,28.59,112200.0,15.7817,15.8038,15.7652,15.7872,112200.0
2008-11-18 12:40:00,28.59,28.62,28.55,28.55,135400.0,15.7872,15.8038,15.7652,15.7652,135400.0
2008-11-18 12:45:00,28.55,28.55,28.4,28.48,47600.0,15.7652,15.7652,15.6823,15.7265,47600.0
2008-11-18 12:50:00,28.45,28.45,28.37,28.44,68000.0,15.7099,15.7099,15.6658,15.7044,68000.0
2008-11-18 12:55:00,28.45,28.6,28.45,28.58,73700.0,15.7099,15.7928,15.7099,15.7817,73700.0
2008-11-18 13:00:00,28.56,28.58,28.46,28.47,90700.0,15.7707,15.7817,15.7155,15.721,90700.0
2008-11-18 13:05:00,28.48,28.48,28.36,28.38,60700.0,15.7265,15.7265,15.6602,15.6713,60700.0
2008-11-18 13:10:00,28.37,28.43,28.24,28.28,72200.0,15.6658,15.6989,15.594,15.6161,72200.0
2008-11-18 13:15:00,28.28,28.3,28.16,28.3,88700.0,15.6161,15.6271,15.5498,15.6271,88700.0
2008-11-18 13:20:00,28.31,28.41,28.3,28.34,55300.0,15.6326,15.6878,15.6271,15.6492,55300.0
2008-11-18 13:25:00,28.34,28.42,28.32,28.35,78100.0,15.6492,15.6934,15.6381,15.6547,78100.0
2008-11-18 13:30:00,28.35,28.38,28.27,28.3,109500.0,15.6547,15.6713,15.6105,15.6271,109500.0
2008-11-18 13:35:00,28.3,28.3,28.07,28.13,211600.0,15.6271,15.6271,15.5001,15.5332,211600.0
2008-11-18 13:40:00,28.14,28.3,28.14,28.2,79200.0,15.5388,15.6271,15.5388,15.5719,79200.0
2008-11-18 13:45:00,28.2,28.22,27.99,28.04,161900.0,15.5719,15.5829,15.4559,15.4835,161900.0
2008-11-18 13:50:00,28.04,28.25,28.03,28.25,124400.0,15.4835,15.5995,15.478,15.5995,124400.0
2008-11-18 13:55:00,28.25,28.48,28.21,28.48,88200.0,15.5995,15.7265,15.5774,15.7265,88200.0
2008-11-18 14:00:00,28.46,28.46,28.2,28.2,145000.0,15.7155,15.7155,15.5719,15.5719,145000.0
2008-11-18 14:05:00,28.21,28.21,28.06,28.14,133800.0,15.5774,15.5774,15.4946,15.5388,133800.0
2008-11-18 14:10:00,28.12,28.37,28.09,28.37,97800.0,15.5277,15.6658,15.5111,15.6658,97800.0
2008-11-18 14:15:00,28.37,28.4,28.27,28.28,127400.0,15.6658,15.6823,15.6105,15.6161,127400.0
2008-11-18 14:20:00,28.28,28.35,28.19,28.27,107100.0,15.6161,15.6547,15.5664,15.6105,107100.0
2008-11-18 14:25:00,28.28,28.33,28.2,28.25,120900.0,15.6161,15.6437,15.5719,15.5995,120900.0
2008-11-18 14:30:00,28.24,28.28,28.12,28.14,309700.0,15.594,15.6161,15.5277,15.5388,309700.0
2008-11-18 14:35:00,28.13,28.21,28.09,28.18,55700.0,15.5332,15.5774,15.5111,15.5608,55700.0
2008-11-18 14:40:00,28.18,28.25,28.1,28.1,85700.0,15.5608,15.5995,15.5167,15.5167,85700.0
2008-11-18 14:45:00,28.1,28.1,27.83,27.84,128800.0,15.5167,15.5167,15.3676,15.3731,128800.0
2008-11-18 14:50:00,27.83,27.89,27.78,27.86,62000.0,15.3676,15.4007,15.34,15.3841,62000.0
2008-11-18 14:55:00,27.88,28.0,27.81,27.92,73400.0,15.3952,15.4614,15.3565,15.4173,73400.0
2008-11-18 15:00:00,27.91,28.02,27.88,27.97,139800.0,15.4117,15.4725,15.3952,15.4449,139800.0
2008-11-18 15:05:00,27.95,28.36,27.93,28.31,150900.0,15.4338,15.6602,15.4228,15.6326,150900.0
2008-11-18 15:10:00,28.32,28.46,28.18,28.19,274300.0,15.6381,15.7155,15.5608,15.5664,274300.0
2008-11-18 15:15:00,28.2,28.4,28.11,28.4,298200.0,15.5719,15.6823,15.5222,15.6823,298200.0
2008-11-18 15:20:00,28.39,28.63,28.33,28.34,242400.0,15.6768,15.8093,15.6437,15.6492,242400.0
2008-11-18 15:25:00,28.33,28.39,28.19,28.33,339700.0,15.6437,15.6768,15.5664,15.6437,339700.0
2008-11-18 15:30:00,28.31,28.33,28.04,28.17,330800.0,15.6326,15.6437,15.4835,15.5553,330800.0
2008-11-18 15:35:00,28.18,28.52,28.16,28.37,320500.0,15.5608,15.7486,15.5498,15.6658,320500.0
2008-11-18 15:40:00,28.39,28.65,28.34,28.35,312500.0,15.6768,15.8204,15.6492,15.6547,312500.0
2008-11-18 15:45:00,28.35,28.65,28.34,28.59,338000.0,15.6547,15.8204,15.6492,15.7872,338000.0
2008-11-18 15:50:00,28.59,28.67,28.51,28.57,315500.0,15.7872,15.8314,15.7431,15.7762,315500.0
2008-11-18 15:55:00,28.59,28.69,28.52,28.58,533000.0,15.7872,15.8425,15.7486,15.7817,533000.0
2008-11-19 09:30:00,28.25,28.97,28.25,28.85,19700.0,15.5995,15.9971,15.5995,15.9308,19700.0
2008-11-19 09:35:00,28.88,28.97,28.77,28.97,56600.0,15.9474,15.9971,15.8866,15.9971,56600.0
2008-11-19 09:40:00,28.98,29.03,28.85,28.97,81200.0,16.0026,16.0302,15.9308,15.9971,81200.0
2008-11-19 09:45:00,28.97,29.02,28.84,28.9,112900.0,15.9971,16.0247,15.9253,15.9584,112900.0
2008-11-19 09:50:00,28.9,28.91,28.66,28.76,145400.0,15.9584,15.9639,15.8259,15.8811,145400.0
2008-11-19 09:55:00,28.76,28.84,28.73,28.83,167500.0,15.8811,15.9253,15.8645,15.9198,167500.0
2008-11-19 10:00:00,28.83,29.05,28.81,29.04,208900.0,15.9198,16.0412,15.9087,16.0357,208900.0
2008-11-19 10:05:00,29.04,29.21,28.95,29.2,176700.0,16.0357,16.1296,15.986,16.1241,176700.0
2008-11-19 10:10:00,29.19,29.27,29.16,29.26,135000.0,16.1186,16.1627,16.102,16.1572,135000.0
2008-11-19 10:15:00,29.27,29.34,28.95,28.95,253800.0,16.1627,16.2014,15.986,15.986,253800.0
2008-11-19 10:20:00,28.96,28.96,28.74,28.79,209600.0,15.9916,15.9916,15.8701,15.8977,209600.0
2008-11-19 10:25:00,28.83,28.92,28.67,28.92,208100.0,15.9198,15.9695,15.8314,15.9695,208100.0
2008-11-19 10:30:00,28.91,28.91,28.73,28.91,195200.0,15.9639,15.9639,15.8645,15.9639,195200.0
2008-11-19 10:35:00,28.9,28.92,28.62,28.66,176700.0,15.9584,15.9695,15.8038,15.8259,176700.0
2008-11-19 10:40:00,28.63,28.65,28.56,28.6,83800.0,15.8093,15.8204,15.7707,15.7928,83800.0
2008-11-19 10:45:00,28.59,28.6,28.33,28.33,123500.0,15.7872,15.7928,15.6437,15.6437,123500.0
2008-11-19 10:50:00,28.35,28.49,28.33,28.41,134200.0,15.6547,15.732,15.6437,15.6878,134200.0
2008-11-19 10:55:00,28.41,28.41,28.22,28.25,101800.0,15.6878,15.6878,15.5829,15.5995,101800.0
2008-11-19 11:00:00,28.25,28.43,28.25,28.38,38100.0,15.5995,15.6989,15.5995,15.6713,38100.0
2008-11-19 11:05:00,28.4,28.44,28.33,28.42,38000.0,15.6823,15.7044,15.6437,15.6934,38000.0
2008-11-19 11:10:00,28.41,28.46,28.36,28.37,26300.0,15.6878,15.7155,15.6602,15.6658,26300.0
2008-11-19 11:15:00,28.35,28.57,28.24,28.57,29600.0,15.6547,15.7762,15.594,15.7762,29600.0
2008-11-19 11:20:00,28.57,28.59,28.32,28.32,36900.0,15.7762,15.7872,15.6381,15.6381,36900.0
2008-11-19 11:25:00,28.32,28.34,28.23,28.24,48900.0,15.6381,15.6492,15.5884,15.594,48900.0
2008-11-19 11:30:00,28.25,28.33,28.21,28.26,54600.0,15.5995,15.6437,15.5774,15.605,54600.0
2008-11-19 11:35:00,28.24,28.25,28.2,28.22,23300.0,15.594,15.5995,15.5719,15.5829,23300.0
2008-11-19 11:40:00,28.23,28.37,28.22,28.37,30000.0,15.5884,15.6658,15.5829,15.6658,30000.0
2008-11-19 11:45:00,28.37,28.38,28.25,28.32,26900.0,15.6658,15.6713,15.5995,15.6381,26900.0
2008-11-19 11:50:00,28.31,28.48,28.31,28.45,27900.0,15.6326,15.7265,15.6326,15.7099,27900.0
2008-11-19 11:55:00,28.47,28.5,28.37,28.41,22300.0,15.721,15.7375,15.6658,15.6878,22300.0
2008-11-19 12:00:00,28.36,28.37,28.24,28.29,25200.0,15.6602,15.6658,15.594,15.6216,25200.0
2008-11-19 12:05:00,28.3,28.36,28.27,28.33,20200.0,15.6271,15.6602,15.6105,15.6437,20200.0
2008-11-19 12:10:00,28.33,28.4,28.25,28.4,38500.0,15.6437,15.6823,15.5995,15.6823,38500.0
2008-11-19 12:15:00,28.37,28.4,28.16,28.16,35600.0,15.6658,15.6823,15.5498,15.5498,35600.0
2008-11-19 12:20:00,28.16,28.24,28.16,28.21,36200.0,15.5498,15.594,15.5498,15.5774,36200.0
2008-11-19 12:25:00,28.21,28.23,28.09,28.17,72300.0,15.5774,15.5884,15.5111,15.5553,72300.0
2008-11-19 12:30:00,28.19,28.24,28.15,28.24,41500.0,15.5664,15.594,15.5443,15.594,41500.0
2008-11-19 12:35:00,28.22,28.34,28.2,28.34,112800.0,15.5829,15.6492,15.5719,15.6492,112800.0
2008-11-19 12:40:00,28.35,28.45,28.35,28.38,89600.0,15.6547,15.7099,15.6547,15.6713,89600.0
2008-11-19 12:45:00,28.38,28.4,28.25,28.27,130600.0,15.6713,15.6823,15.5995,15.6105,130600.0
2008-11-19 12:50:00,28.26,28.29,28.17,28.21,167500.0,15.605,15.6216,15.5553,15.5774,167500.0
2008-11-19 12:55:00,28.21,28.33,28.17,28.33,56500.0,15.5774,15.6437,15.5553,15.6437,56500.0
2008-11-19 13:00:00,28.34,28.48,28.32,28.44,82200.0,15.6492,15.7265,15.6381,15.7044,82200.0
2008-11-19 13:05:00,28.43,28.5,28.38,28.39,98100.0,15.6989,15.7375,15.6713,15.6768,98100.0
2008-11-19 13:10:00,28.37,28.43,28.34,28.42,57800.0,15.6658,15.6989,15.6492,15.6934,57800.0
2008-11-19 13:15:00,28.4,28.4,28.29,28.33,74900.0,15.6823,15.6823,15.6216,15.6437,74900.0
2008-11-19 13:20:00,28.34,28.34,28.28,28.29,119100.0,15.6492,15.6492,15.6161,15.6216,119100.0
2008-11-19 13:25:00,28.27,28.28,28.16,28.18,109700.0,15.6105,15.6161,15.5498,15.5608,109700.0
2008-11-19 13:30:00,28.18,28.18,28.09,28.11,150200.0,15.5608,15.5608,15.5111,15.5222,150200.0
2008-11-19 13:35:00,28.12,28.18,28.03,28.15,221800.0,15.5277,15.5608,15.478,15.5443,221800.0
2008-11-19 13:40:00,28.15,28.29,28.13,28.26,137800.0,15.5443,15.6216,15.5332,15.605,137800.0
2008-11-19 13:45:00,28.25,28.31,28.23,28.26,89600.0,15.5995,15.6326,15.5884,15.605,89600.0
2008-11-19 13:50:00,28.26,28.39,28.19,28.39,141000.0,15.605,15.6768,15.5664,15.6768,141000.0
2008-11-19 13:55:00,28.4,28.51,28.34,28.36,108100.0,15.6823,15.7431,15.6492,15.6602,108100.0
2008-11-19 14:00:00,28.37,28.37,28.18,28.2,177000.0,15.6658,15.6658,15.5608,15.5719,177000.0
2008-11-19 14:05:00,28.18,28.27,28.03,28.25,161900.0,15.5608,15.6105,15.478,15.5995,161900.0
2008-11-19 14:10:00,28.27,28.46,28.27,28.41,130500.0,15.6105,15.7155,15.6105,15.6878,130500.0
2008-11-19 14:15:00,28.4,28.41,28.17,28.18,138700.0,15.6823,15.6878,15.5553,15.5608,138700.0
2008-11-19 14:20:00,28.16,28.17,28.0,28.01,90500.0,15.5498,15.5553,15.4614,15.467,90500.0
2008-11-19 14:25:00,28.01,28.31,28.0,28.18,229500.0,15.467,15.6326,15.4614,15.5608,229500.0
2008-11-19 14:30:00,28.14,28.27,28.05,28.05,210000.0,15.5388,15.6105,15.4891,15.4891,210000.0
2008-11-19 14:35:00,28.04,28.08,27.92,28.03,181300.0,15.4835,15.5056,15.4173,15.478,181300.0
2008-11-19 14:40:00,28.03,28.36,28.01,28.34,187900.0,15.478,15.6602,15.467,15.6492,187900.0
2008-11-19 14:45:00,28.34,28.61,28.29,28.41,165400.0,15.6492,15.7983,15.6216,15.6878,165400.0
2008-11-19 14:50:00,28.42,28.52,28.36,28.41,139500.0,15.6934,15.7486,15.6602,15.6878,139500.0
2008-11-19 14:55:00,28.41,28.53,28.26,28.52,145500.0,15.6878,15.7541,15.605,15.7486,145500.0
2008-11-19 15:00:00,28.52,28.52,28.24,28.49,190000.0,15.7486,15.7486,15.594,15.732,190000.0
2008-11-19 15:05:00,28.46,28.64,28.4,28.62,177800.0,15.7155,15.8148,15.6823,15.8038,177800.0
2008-11-19 15:10:00,28.6,28.68,28.46,28.56,153700.0,15.7928,15.8369,15.7155,15.7707,153700.0
2008-11-19 15:15:00,28.55,28.55,28.22,28.22,168300.0,15.7652,15.7652,15.5829,15.5829,168300.0
2008-11-19 15:20:00,28.22,28.27,28.1,28.15,135400.0,15.5829,15.6105,15.5167,15.5443,135400.0
2008-11-19 15:25:00,28.15,28.38,28.07,28.32,175300.0,15.5443,15.6713,15.5001,15.6381,175300.0
2008-11-19 15:30:00,28.31,28.45,28.15,28.44,185100.0,15.6326,15.7099,15.5443,15.7044,185100.0
2008-11-19 15:35:00,28.44,28.46,27.97,27.99,444000.0,15.7044,15.7155,15.4449,15.4559,444000.0
2008-11-19 15:40:00,27.97,28.18,27.92,27.92,477400.0,15.4449,15.5608,15.4173,15.4173,477400.0
2008-11-19 15:45:00,27.92,28.06,27.82,28.01,336200.0,15.4173,15.4946,15.362,15.467,336200.0
2008-11-19 15:50:00,28.01,28.07,27.85,27.91,447100.0,15.467,15.5001,15.3786,15.4117,447100.0
2008-11-19 15:55:00,27.91,27.96,27.78,27.83,252800.0,15.4117,15.4394,15.34,15.3676,252800.0
2008-11-20 09:30:00,27.61,27.86,27.49,27.8,89800.0,15.2461,15.3841,15.1798,15.351,89800.0
2008-11-20 09:35:00,27.78,27.79,27.53,27.55,49400.0,15.34,15.3455,15.2019,15.213,49400.0
2008-11-20 09:40:00,27.51,27.51,27.27,27.32,122900.0,15.1909,15.1909,15.0583,15.086,122900.0
2008-11-20 09:45:00,27.3,27.48,27.27,27.46,111900.0,15.0749,15.1743,15.0583,15.1633,111900.0
2008-11-20 09:50:00,27.47,27.61,27.34,27.35,114800.0,15.1688,15.2461,15.097,15.1025,114800.0
2008-11-20 09:55:00,27.34,27.45,27.27,27.38,81100.0,15.097,15.1577,15.0583,15.1191,81100.0
2008-11-20 10:00:00,27.36,27.44,27.29,27.33,79400.0,15.108,15.1522,15.0694,15.0915,79400.0
2008-11-20 10:05:00,27.33,27.58,27.3,27.53,182400.0,15.0915,15.2295,15.0749,15.2019,182400.0
2008-11-20 10:10:00,27.52,27.54,27.42,27.5,135000.0,15.1964,15.2074,15.1412,15.1853,135000.0
2008-11-20 10:15:00,27.49,27.5,27.3,27.32,118600.0,15.1798,15.1853,15.0749,15.086,118600.0
2008-11-20 10:20:00,27.31,27.56,27.31,27.47,256300.0,15.0804,15.2185,15.0804,15.1688,256300.0
2008-11-20 10:25:00,27.47,27.53,27.4,27.48,169800.0,15.1688,15.2019,15.1301,15.1743,169800.0
2008-11-20 10:30:00,27.48,27.59,27.44,27.47,163600.0,15.1743,15.235,15.1522,15.1688,163600.0
2008-11-20 10:35:00,27.47,27.49,27.35,27.38,127800.0,15.1688,15.1798,15.1025,15.1191,127800.0
2008-11-20 10:40:00,27.38,27.64,27.32,27.64,374300.0,15.1191,15.2627,15.086,15.2627,374300.0
2008-11-20 10:45:00,27.64,27.86,27.46,27.52,267500.0,15.2627,15.3841,15.1633,15.1964,267500.0
2008-11-20 10:50:00,27.5,27.51,27.34,27.5,75500.0,15.1853,15.1909,15.097,15.1853,75500.0
2008-11-20 10:55:00,27.5,27.84,27.43,27.84,489300.0,15.1853,15.3731,15.1467,15.3731,489300.0
2008-11-20 11:00:00,27.85,28.02,27.71,27.78,377100.0,15.3786,15.4725,15.3013,15.34,377100.0
2008-11-20 11:05:00,27.81,27.9,27.48,27.48,113500.0,15.3565,15.4062,15.1743,15.1743,113500.0
2008-11-20 11:10:00,27.48,27.68,27.42,27.66,139300.0,15.1743,15.2847,15.1412,15.2737,139300.0
2008-11-20 11:15:00,27.65,27.71,27.44,27.45,168200.0,15.2682,15.3013,15.1522,15.1577,168200.0
2008-11-20 11:20:00,27.45,27.53,27.36,27.4,198000.0,15.1577,15.2019,15.108,15.1301,198000.0
2008-11-20 11:25:00,27.39,27.61,27.36,27.55,127400.0,15.1246,15.2461,15.108,15.213,127400.0
2008-11-20 11:30:00,27.53,27.54,27.36,27.4,143700.0,15.2019,15.2074,15.108,15.1301,143700.0
2008-11-20 11:35:00,27.38,27.48,27.32,27.39,91400.0,15.1191,15.1743,15.086,15.1246,91400.0
2008-11-20 11:40:00,27.36,27.52,27.33,27.52,144100.0,15.108,15.1964,15.0915,15.1964,144100.0
2008-11-20 11:45:00,27.52,27.57,27.42,27.55,138600.0,15.1964,15.224,15.1412,15.213,138600.0
2008-11-20 11:50:00,27.54,27.54,27.38,27.43,156500.0,15.2074,15.2074,15.1191,15.1467,156500.0
2008-11-20 11:55:00,27.43,27.57,27.38,27.43,138200.0,15.1467,15.224,15.1191,15.1467,138200.0
2008-11-20 12:00:00,27.42,27.42,27.22,27.22,143400.0,15.1412,15.1412,15.0307,15.0307,143400.0
2008-11-20 12:05:00,27.23,27.31,27.19,27.19,107600.0,15.0363,15.0804,15.0142,15.0142,107600.0
2008-11-20 12:10:00,27.19,27.53,27.16,27.47,221600.0,15.0142,15.2019,14.9976,15.1688,221600.0
2008-11-20 12:15:00,27.49,27.61,27.4,27.52,213900.0,15.1798,15.2461,15.1301,15.1964,213900.0
2008-11-20 12:20:00,27.52,27.74,27.52,27.62,205300.0,15.1964,15.3179,15.1964,15.2516,205300.0
2008-11-20 12:25:00,27.61,27.83,27.59,27.76,190000.0,15.2461,15.3676,15.235,15.3289,190000.0
2008-11-20 12:30:00,27.75,28.04,27.73,27.89,221700.0,15.3234,15.4835,15.3124,15.4007,221700.0
2008-11-20 12:35:00,27.88,27.89,27.69,27.8,144000.0,15.3952,15.4007,15.2903,15.351,144000.0
2008-11-20 12:40:00,27.8,27.88,27.74,27.82,191800.0,15.351,15.3952,15.3179,15.362,191800.0
2008-11-20 12:45:00,27.8,28.17,27.75,28.16,211000.0,15.351,15.5553,15.3234,15.5498,211000.0
2008-11-20 12:50:00,28.17,28.25,27.9,27.96,226000.0,15.5553,15.5995,15.4062,15.4394,226000.0
2008-11-20 12:55:00,27.93,27.98,27.83,27.87,206100.0,15.4228,15.4504,15.3676,15.3897,206100.0
2008-11-20 13:00:00,27.87,27.87,27.54,27.6,173200.0,15.3897,15.3897,15.2074,15.2406,173200.0
2008-11-20 13:05:00,27.61,27.72,27.59,27.67,147400.0,15.2461,15.3068,15.235,15.2792,147400.0
2008-11-20 13:10:00,27.66,27.81,27.6,27.81,170000.0,15.2737,15.3565,15.2406,15.3565,170000.0
2008-11-20 13:15:00,27.81,28.06,27.76,27.79,179700.0,15.3565,15.4946,15.3289,15.3455,179700.0
2008-11-20 13:20:00,27.78,27.91,27.55,27.88,207100.0,15.34,15.4117,15.213,15.3952,207100.0
2008-11-20 13:25:00,27.89,27.98,27.76,27.82,229500.0,15.4007,15.4504,15.3289,15.362,229500.0
2008-11-20 13:30:00,27.79,28.05,27.75,28.0,229300.0,15.3455,15.4891,15.3234,15.4614,229300.0
2008-11-20 13:35:00,27.99,27.99,27.63,27.7,356100.0,15.4559,15.4559,15.2571,15.2958,356100.0
2008-11-20 13:40:00,27.69,27.81,27.64,27.76,100300.0,15.2903,15.3565,15.2627,15.3289,100300.0
2008-11-20 13:45:00,27.74,27.9,27.74,27.85,71600.0,15.3179,15.4062,15.3179,15.3786,71600.0
2008-11-20 13:50:00,27.85,27.95,27.79,27.84,72400.0,15.3786,15.4338,15.3455,15.3731,72400.0
2008-11-20 13:55:00,27.83,27.87,27.6,27.8,108900.0,15.3676,15.3897,15.2406,15.351,108900.0
2008-11-20 14:00:00,27.79,27.83,27.52,27.58,122100.0,15.3455,15.3676,15.1964,15.2295,122100.0
2008-11-20 14:05:00,27.54,27.72,27.48,27.54,197900.0,15.2074,15.3068,15.1743,15.2074,197900.0
2008-11-20 14:10:00,27.53,27.71,27.51,27.54,140900.0,15.2019,15.3013,15.1909,15.2074,140900.0
2008-11-20 14:15:00,27.54,27.63,27.38,27.4,136900.0,15.2074,15.2571,15.1191,15.1301,136900.0
2008-11-20 14:20:00,27.4,27.58,27.39,27.47,181200.0,15.1301,15.2295,15.1246,15.1688,181200.0
2008-11-20 14:25:00,27.47,27.54,27.37,27.4,77500.0,15.1688,15.2074,15.1136,15.1301,77500.0
2008-11-20 14:30:00,27.4,27.46,27.25,27.3,83200.0,15.1301,15.1633,15.0473,15.0749,83200.0
2008-11-20 14:35:00,27.31,27.43,27.25,27.34,103900.0,15.0804,15.1467,15.0473,15.097,103900.0
2008-11-20 14:40:00,27.35,27.48,27.33,27.33,123400.0,15.1025,15.1743,15.0915,15.0915,123400.0
2008-11-20 14:45:00,27.32,27.34,27.2,27.23,101800.0,15.086,15.097,15.0197,15.0363,101800.0
2008-11-20 14:50:00,27.26,27.34,27.13,27.19,146100.0,15.0528,15.097,14.981,15.0142,146100.0
2008-11-20 14:55:00,27.21,27.27,27.09,27.26,131600.0,15.0252,15.0583,14.9589,15.0528,131600.0
2008-11-20 15:00:00,27.24,27.56,27.24,27.26,178800.0,15.0418,15.2185,15.0418,15.0528,178800.0
2008-11-20 15:05:00,27.26,27.33,27.16,27.32,150900.0,15.0528,15.0915,14.9976,15.086,150900.0
2008-11-20 15:10:00,27.3,27.4,27.2,27.24,204600.0,15.0749,15.1301,15.0197,15.0418,204600.0
2008-11-20 15:15:00,27.24,27.34,27.09,27.15,166200.0,15.0418,15.097,14.9589,14.9921,166200.0
2008-11-20 15:20:00,27.15,27.28,27.06,27.11,221800.0,14.9921,15.0639,14.9424,14.97,221800.0
2008-11-20 15:25:00,27.11,27.12,26.98,27.09,238800.0,14.97,14.9755,14.8982,14.9589,238800.0
2008-11-20 15:30:00,27.08,27.24,27.05,27.11,590600.0,14.9534,15.0418,14.9369,14.97,590600.0
2008-11-20 15:35:00,27.12,27.18,26.81,26.87,541200.0,14.9755,15.0086,14.8043,14.8375,541200.0
2008-11-20 15:40:00,26.89,26.89,26.46,26.51,325100.0,14.8485,14.8485,14.6111,14.6387,325100.0
2008-11-20 15:45:00,26.5,26.84,26.49,26.67,289000.0,14.6332,14.8209,14.6276,14.727,289000.0
2008-11-20 15:50:00,26.66,26.67,26.18,26.26,233700.0,14.7215,14.727,14.4564,14.5006,233700.0
2008-11-20 15:55:00,26.26,26.5,26.15,26.42,449200.0,14.5006,14.6332,14.4399,14.589,449200.0
2008-11-21 09:30:00,26.44,26.99,26.44,26.72,443700.0,14.6,14.9037,14.6,14.7546,443700.0
2008-11-21 09:35:00,26.72,27.02,26.68,26.85,170200.0,14.7546,14.9203,14.7325,14.8264,170200.0
2008-11-21 09:40:00,26.86,27.04,26.85,26.93,220900.0,14.8319,14.9313,14.8264,14.8706,220900.0
2008-11-21 09:45:00,26.93,27.19,26.89,27.14,208900.0,14.8706,15.0142,14.8485,14.9866,208900.0
2008-11-21 09:50:00,27.16,27.18,26.79,26.82,234100.0,14.9976,15.0086,14.7933,14.8099,234100.0
2008-11-21 09:55:00,26.83,26.91,26.67,26.77,256500.0,14.8154,14.8596,14.727,14.7822,256500.0
2008-11-21 10:00:00,26.77,26.85,26.67,26.74,411900.0,14.7822,14.8264,14.727,14.7657,411900.0
2008-11-21 10:05:00,26.75,26.9,26.75,26.88,436900.0,14.7712,14.854,14.7712,14.843,436900.0
2008-11-21 10:10:00,26.9,26.9,26.65,26.69,187300.0,14.854,14.854,14.716,14.7381,187300.0
2008-11-21 10:15:00,26.69,26.84,26.59,26.74,285900.0,14.7381,14.8209,14.6828,14.7657,285900.0
2008-11-21 10:20:00,26.75,26.9,26.75,26.78,335800.0,14.7712,14.854,14.7712,14.7878,335800.0
2008-11-21 10:25:00,26.76,26.83,26.65,26.7,202500.0,14.7767,14.8154,14.716,14.7436,202500.0
2008-11-21 10:30:00,26.71,26.87,26.7,26.8,151400.0,14.7491,14.8375,14.7436,14.7988,151400.0
2008-11-21 10:35:00,26.81,26.94,26.79,26.92,207400.0,14.8043,14.8761,14.7933,14.8651,207400.0
2008-11-21 10:40:00,26.93,27.04,26.84,26.93,205400.0,14.8706,14.9313,14.8209,14.8706,205400.0
2008-11-21 10:45:00,26.92,27.19,26.92,27.02,209800.0,14.8651,15.0142,14.8651,14.9203,209800.0
2008-11-21 10:50:00,27.01,27.07,26.87,26.88,139800.0,14.9148,14.9479,14.8375,14.843,139800.0
2008-11-21 10:55:00,26.9,26.94,26.58,26.65,187500.0,14.854,14.8761,14.6773,14.716,187500.0
2008-11-21 11:00:00,26.65,26.78,26.54,26.55,253700.0,14.716,14.7878,14.6552,14.6608,253700.0
2008-11-21 11:05:00,26.55,26.66,26.44,26.65,269300.0,14.6608,14.7215,14.6,14.716,269300.0
2008-11-21 11:10:00,26.66,26.93,26.66,26.82,328300.0,14.7215,14.8706,14.7215,14.8099,328300.0
2008-11-21 11:15:00,26.82,26.85,26.74,26.84,167100.0,14.8099,14.8264,14.7657,14.8209,167100.0
2008-11-21 11:20:00,26.86,27.07,26.8,27.05,172000.0,14.8319,14.9479,14.7988,14.9369,172000.0
2008-11-21 11:25:00,27.06,27.1,26.93,26.98,197500.0,14.9424,14.9645,14.8706,14.8982,197500.0
2008-11-21 11:30:00,26.98,27.18,26.95,27.13,390800.0,14.8982,15.0086,14.8816,14.981,390800.0
2008-11-21 11:35:00,27.13,27.21,27.06,27.16,154200.0,14.981,15.0252,14.9424,14.9976,154200.0
2008-11-21 11:40:00,27.18,27.37,27.16,27.29,161900.0,15.0086,15.1136,14.9976,15.0694,161900.0
2008-11-21 11:45:00,27.3,27.37,27.27,27.31,199700.0,15.0749,15.1136,15.0583,15.0804,199700.0
2008-11-21 11:50:00,27.33,27.36,27.2,27.2,312000.0,15.0915,15.108,15.0197,15.0197,312000.0
2008-11-21 11:55:00,27.21,27.22,27.06,27.09,214100.0,15.0252,15.0307,14.9424,14.9589,214100.0
2008-11-21 12:00:00,27.09,27.1,26.97,27.07,188500.0,14.9589,14.9645,14.8927,14.9479,188500.0
2008-11-21 12:05:00,27.08,27.31,27.06,27.21,143200.0,14.9534,15.0804,14.9424,15.0252,143200.0
2008-11-21 12:10:00,27.23,27.3,27.13,27.2,190100.0,15.0363,15.0749,14.981,15.0197,190100.0
2008-11-21 12:15:00,27.2,27.36,27.16,27.17,184000.0,15.0197,15.108,14.9976,15.0031,184000.0
2008-11-21 12:20:00,27.14,27.29,27.14,27.24,195400.0,14.9866,15.0694,14.9866,15.0418,195400.0
2008-11-21 12:25:00,27.24,27.37,27.24,27.36,201100.0,15.0418,15.1136,15.0418,15.108,201100.0
2008-11-21 12:30:00,27.36,27.42,27.28,27.4,184800.0,15.108,15.1412,15.0639,15.1301,184800.0
2008-11-21 12:35:00,27.39,27.44,27.35,27.38,163000.0,15.1246,15.1522,15.1025,15.1191,163000.0
2008-11-21 12:40:00,27.39,27.43,27.26,27.3,128100.0,15.1246,15.1467,15.0528,15.0749,128100.0
2008-11-21 12:45:00,27.3,27.4,27.17,27.18,194700.0,15.0749,15.1301,15.0031,15.0086,194700.0
2008-11-21 12:50:00,27.19,27.36,27.16,27.33,133200.0,15.0142,15.108,14.9976,15.0915,133200.0
2008-11-21 12:55:00,27.33,27.35,27.24,27.28,221000.0,15.0915,15.1025,15.0418,15.0639,221000.0
2008-11-21 13:00:00,27.29,27.31,27.11,27.13,169500.0,15.0694,15.0804,14.97,14.981,169500.0
2008-11-21 13:05:00,27.16,27.24,27.11,27.23,126700.0,14.9976,15.0418,14.97,15.0363,126700.0
2008-11-21 13:10:00,27.23,27.33,27.21,27.3,264800.0,15.0363,15.0915,15.0252,15.0749,264800.0
2008-11-21 13:15:00,27.31,27.39,27.27,27.38,181000.0,15.0804,15.1246,15.0583,15.1191,181000.0
2008-11-21 13:20:00,27.38,27.38,27.06,27.1,337500.0,15.1191,15.1191,14.9424,14.9645,337500.0
2008-11-21 13:25:00,27.11,27.15,27.04,27.14,57700.0,14.97,14.9921,14.9313,14.9866,57700.0
2008-11-21 13:30:00,27.15,27.22,27.12,27.17,78300.0,14.9921,15.0307,14.9755,15.0031,78300.0
2008-11-21 13:35:00,27.18,27.25,27.09,27.22,141400.0,15.0086,15.0473,14.9589,15.0307,141400.0
2008-11-21 13:40:00,27.21,27.44,27.18,27.37,195100.0,15.0252,15.1522,15.0086,15.1136,195100.0
2008-11-21 13:45:00,27.36,27.45,27.3,27.32,104200.0,15.108,15.1577,15.0749,15.086,104200.0
2008-11-21 13:50:00,27.32,27.37,27.24,27.3,130200.0,15.086,15.1136,15.0418,15.0749,130200.0
2008-11-21 13:55:00,27.3,27.34,27.02,27.03,108700.0,15.0749,15.097,14.9203,14.9258,108700.0
2008-11-21 14:00:00,27.02,27.35,26.94,27.34,98900.0,14.9203,15.1025,14.8761,15.097,98900.0
2008-11-21 14:05:00,27.34,27.38,27.24,27.25,108700.0,15.097,15.1191,15.0418,15.0473,108700.0
2008-11-21 14:10:00,27.26,27.32,27.21,27.23,101000.0,15.0528,15.086,15.0252,15.0363,101000.0
2008-11-21 14:15:00,27.22,27.27,27.17,27.27,106300.0,15.0307,15.0583,15.0031,15.0583,106300.0
2008-11-21 14:20:00,27.27,27.44,27.25,27.34,284300.0,15.0583,15.1522,15.0473,15.097,284300.0
2008-11-21 14:25:00,27.34,27.44,27.25,27.28,192000.0,15.097,15.1522,15.0473,15.0639,192000.0
2008-11-21 14:30:00,27.28,27.28,27.11,27.17,290100.0,15.0639,15.0639,14.97,15.0031,290100.0
2008-11-21 14:35:00,27.16,27.27,27.02,27.26,217600.0,14.9976,15.0583,14.9203,15.0528,217600.0
2008-11-21 14:40:00,27.27,27.32,26.96,27.19,196300.0,15.0583,15.086,14.8872,15.0142,196300.0
2008-11-21 14:45:00,27.19,27.42,27.19,27.33,264600.0,15.0142,15.1412,15.0142,15.0915,264600.0
2008-11-21 14:50:00,27.33,27.4,27.22,27.28,233700.0,15.0915,15.1301,15.0307,15.0639,233700.0
2008-11-21 14:55:00,27.28,27.4,27.11,27.24,215400.0,15.0639,15.1301,14.97,15.0418,215400.0
2008-11-21 15:00:00,27.24,27.62,27.23,27.51,282600.0,15.0418,15.2516,15.0363,15.1909,282600.0
2008-11-21 15:05:00,27.51,27.62,27.35,27.35,277100.0,15.1909,15.2516,15.1025,15.1025,277100.0
2008-11-21 15:10:00,27.34,27.81,27.31,27.8,522200.0,15.097,15.3565,15.0804,15.351,522200.0
2008-11-21 15:15:00,27.78,27.79,27.51,27.69,491300.0,15.34,15.3455,15.1909,15.2903,491300.0
2008-11-21 15:20:00,27.69,27.72,27.5,27.67,377600.0,15.2903,15.3068,15.1853,15.2792,377600.0
2008-11-21 15:25:00,27.67,28.06,27.61,27.93,441000.0,15.2792,15.4946,15.2461,15.4228,441000.0
2008-11-21 15:30:00,27.93,28.3,27.85,28.21,460000.0,15.4228,15.6271,15.3786,15.5774,460000.0
2008-11-21 15:35:00,28.23,28.48,28.19,28.34,457300.0,15.5884,15.7265,15.5664,15.6492,457300.0
2008-11-21 15:40:00,28.33,28.56,28.32,28.38,369000.0,15.6437,15.7707,15.6381,15.6713,369000.0
2008-11-21 15:45:00,28.36,28.56,28.24,28.55,338300.0,15.6602,15.7707,15.594,15.7652,338300.0
2008-11-21 15:50:00,28.55,28.56,28.25,28.51,552500.0,15.7652,15.7707,15.5995,15.7431,552500.0
2008-11-21 15:55:00,28.53,28.82,28.52,28.72,374100.0,15.7541,15.9142,15.7486,15.859,374100.0
2008-11-24 09:30:00,28.86,29.0,28.66,28.71,74500.0,15.9363,16.0136,15.8259,15.8535,74500.0
2008-11-24 09:35:00,28.71,29.04,28.6,29.03,51200.0,15.8535,16.0357,15.7928,16.0302,51200.0
2008-11-24 09:40:00,29.02,29.02,28.68,28.72,93500.0,16.0247,16.0247,15.8369,15.859,93500.0
2008-11-24 09:45:00,28.7,28.73,28.52,28.63,114600.0,15.848,15.8645,15.7486,15.8093,114600.0
2008-11-24 09:50:00,28.62,28.65,28.48,28.57,125900.0,15.8038,15.8204,15.7265,15.7762,125900.0
2008-11-24 09:55:00,28.58,28.78,28.44,28.76,102500.0,15.7817,15.8922,15.7044,15.8811,102500.0
2008-11-24 10:00:00,28.76,29.01,28.76,28.81,115700.0,15.8811,16.0192,15.8811,15.9087,115700.0
2008-11-24 10:05:00,28.82,28.91,28.71,28.88,109800.0,15.9142,15.9639,15.8535,15.9474,109800.0
2008-11-24 10:10:00,28.89,28.94,28.75,28.81,106900.0,15.9529,15.9805,15.8756,15.9087,106900.0
2008-11-24 10:15:00,28.82,28.89,28.68,28.78,193500.0,15.9142,15.9529,15.8369,15.8922,193500.0
2008-11-24 10:20:00,28.78,28.86,28.7,28.77,121800.0,15.8922,15.9363,15.848,15.8866,121800.0
2008-11-24 10:25:00,28.81,28.89,28.76,28.89,41900.0,15.9087,15.9529,15.8811,15.9529,41900.0
2008-11-24 10:30:00,28.87,29.0,28.85,28.95,93200.0,15.9419,16.0136,15.9308,15.986,93200.0
2008-11-24 10:35:00,28.94,28.98,28.88,28.89,58900.0,15.9805,16.0026,15.9474,15.9529,58900.0
2008-11-24 10:40:00,28.89,28.93,28.86,28.92,84900.0,15.9529,15.975,15.9363,15.9695,84900.0
2008-11-24 10:45:00,28.94,28.94,28.69,28.71,99400.0,15.9805,15.9805,15.8425,15.8535,99400.0
2008-11-24 10:50:00,28.68,28.75,28.65,28.72,75500.0,15.8369,15.8756,15.8204,15.859,75500.0
2008-11-24 10:55:00,28.72,28.89,28.69,28.89,77700.0,15.859,15.9529,15.8425,15.9529,77700.0
2008-11-24 11:00:00,28.91,28.95,28.79,28.79,48800.0,15.9639,15.986,15.8977,15.8977,48800.0
2008-11-24 11:05:00,28.78,28.85,28.67,28.68,37600.0,15.8922,15.9308,15.8314,15.8369,37600.0
2008-11-24 11:10:00,28.69,28.76,28.64,28.75,37500.0,15.8425,15.8811,15.8148,15.8756,37500.0
2008-11-24 11:15:00,28.75,28.85,28.75,28.8,39400.0,15.8756,15.9308,15.8756,15.9032,39400.0
2008-11-24 11:20:00,28.78,29.05,28.74,29.02,85700.0,15.8922,16.0412,15.8701,16.0247,85700.0
2008-11-24 11:25:00,29.02,29.11,29.02,29.02,54800.0,16.0247,16.0744,16.0247,16.0247,54800.0
2008-11-24 11:30:00,29.03,29.1,29.0,29.02,71700.0,16.0302,16.0689,16.0136,16.0247,71700.0
2008-11-24 11:35:00,29.02,29.13,28.97,28.98,91700.0,16.0247,16.0854,15.9971,16.0026,91700.0
2008-11-24 11:40:00,28.98,28.99,28.86,28.92,37500.0,16.0026,16.0081,15.9363,15.9695,37500.0
2008-11-24 11:45:00,28.91,28.98,28.86,28.94,55700.0,15.9639,16.0026,15.9363,15.9805,55700.0
2008-11-24 11:50:00,28.94,29.09,28.92,29.05,45100.0,15.9805,16.0633,15.9695,16.0412,45100.0
2008-11-24 11:55:00,29.05,29.1,28.97,28.97,33900.0,16.0412,16.0689,15.9971,15.9971,33900.0
2008-11-24 12:00:00,28.98,29.07,28.87,28.9,65600.0,16.0026,16.0523,15.9419,15.9584,65600.0
2008-11-24 12:05:00,28.89,28.99,28.86,28.93,50100.0,15.9529,16.0081,15.9363,15.975,50100.0
2008-11-24 12:10:00,28.91,28.91,28.75,28.84,92600.0,15.9639,15.9639,15.8756,15.9253,92600.0
2008-11-24 12:15:00,28.84,28.93,28.73,28.79,169700.0,15.9253,15.975,15.8645,15.8977,169700.0
2008-11-24 12:20:00,28.79,28.81,28.55,28.59,126200.0,15.8977,15.9087,15.7652,15.7872,126200.0
2008-11-24 12:25:00,28.61,28.71,28.58,28.62,100200.0,15.7983,15.8535,15.7817,15.8038,100200.0
2008-11-24 12:30:00,28.64,28.79,28.57,28.76,252300.0,15.8148,15.8977,15.7762,15.8811,252300.0
2008-11-24 12:35:00,28.72,28.84,28.63,28.63,100800.0,15.859,15.9253,15.8093,15.8093,100800.0
2008-11-24 12:40:00,28.63,28.74,28.5,28.69,213300.0,15.8093,15.8701,15.7375,15.8425,213300.0
2008-11-24 12:45:00,28.68,28.76,28.63,28.71,103200.0,15.8369,15.8811,15.8093,15.8535,103200.0
2008-11-24 12:50:00,28.7,28.92,28.68,28.87,86300.0,15.848,15.9695,15.8369,15.9419,86300.0
2008-11-24 12:55:00,28.91,28.91,28.78,28.84,64600.0,15.9639,15.9639,15.8922,15.9253,64600.0
2008-11-24 13:00:00,28.84,28.96,28.79,28.9,50200.0,15.9253,15.9916,15.8977,15.9584,50200.0
2008-11-24 13:05:00,28.89,28.93,28.76,28.76,58300.0,15.9529,15.975,15.8811,15.8811,58300.0
2008-11-24 13:10:00,28.8,28.82,28.71,28.81,36400.0,15.9032,15.9142,15.8535,15.9087,36400.0
2008-11-24 13:15:00,28.84,28.96,28.78,28.95,97600.0,15.9253,15.9916,15.8922,15.986,97600.0
2008-11-24 13:20:00,28.93,29.0,28.88,28.92,94900.0,15.975,16.0136,15.9474,15.9695,94900.0
2008-11-24 13:25:00,28.94,28.97,28.86,28.97,66500.0,15.9805,15.9971,15.9363,15.9971,66500.0
2008-11-24 13:30:00,28.97,29.01,28.87,28.94,68600.0,15.9971,16.0192,15.9419,15.9805,68600.0
2008-11-24 13:35:00,28.93,29.01,28.86,28.98,77500.0,15.975,16.0192,15.9363,16.0026,77500.0
2008-11-24 13:40:00,28.95,29.03,28.89,28.91,47700.0,15.986,16.0302,15.9529,15.9639,47700.0
2008-11-24 13:45:00,28.9,28.95,28.85,28.89,111000.0,15.9584,15.986,15.9308,15.9529,111000.0
2008-11-24 13:50:00,28.89,28.96,28.88,28.96,70900.0,15.9529,15.9916,15.9474,15.9916,70900.0
2008-11-24 13:55:00,28.95,29.22,28.91,29.22,350700.0,15.986,16.1351,15.9639,16.1351,350700.0
2008-11-24 14:00:00,29.22,29.22,28.98,29.03,48700.0,16.1351,16.1351,16.0026,16.0302,48700.0
2008-11-24 14:05:00,29.02,29.02,28.76,28.8,109800.0,16.0247,16.0247,15.8811,15.9032,109800.0
2008-11-24 14:10:00,28.81,28.86,28.71,28.81,97200.0,15.9087,15.9363,15.8535,15.9087,97200.0
2008-11-24 14:15:00,28.82,28.85,28.72,28.83,184200.0,15.9142,15.9308,15.859,15.9198,184200.0
2008-11-24 14:20:00,28.84,29.17,28.82,29.17,96500.0,15.9253,16.1075,15.9142,16.1075,96500.0
2008-11-24 14:25:00,29.17,29.19,29.03,29.08,149200.0,16.1075,16.1186,16.0302,16.0578,149200.0
2008-11-24 14:30:00,29.12,29.27,29.02,29.08,117800.0,16.0799,16.1627,16.0247,16.0578,117800.0
2008-11-24 14:35:00,29.08,29.21,29.06,29.17,75300.0,16.0578,16.1296,16.0468,16.1075,75300.0
2008-11-24 14:40:00,29.18,29.21,28.93,28.95,150800.0,16.113,16.1296,15.975,15.986,150800.0
2008-11-24 14:45:00,28.94,29.01,28.78,28.81,176000.0,15.9805,16.0192,15.8922,15.9087,176000.0
2008-11-24 14:50:00,28.79,28.95,28.79,28.87,166400.0,15.8977,15.986,15.8977,15.9419,166400.0
2008-11-24 14:55:00,28.89,29.06,28.89,29.01,134400.0,15.9529,16.0468,15.9529,16.0192,134400.0
2008-11-24 15:00:00,29.01,29.16,28.89,29.13,166300.0,16.0192,16.102,15.9529,16.0854,166300.0
2008-11-24 15:05:00,29.13,29.21,29.02,29.21,106300.0,16.0854,16.1296,16.0247,16.1296,106300.0
2008-11-24 15:10:00,29.22,29.22,29.1,29.15,222600.0,16.1351,16.1351,16.0689,16.0965,222600.0
2008-11-24 15:15:00,29.16,29.22,29.07,29.12,171700.0,16.102,16.1351,16.0523,16.0799,171700.0
2008-11-24 15:20:00,29.12,29.24,29.1,29.15,148800.0,16.0799,16.1462,16.0689,16.0965,148800.0
2008-11-24 15:25:00,29.14,29.42,29.14,29.42,173000.0,16.0909,16.2456,16.0909,16.2456,173000.0
2008-11-24 15:30:00,29.43,29.47,29.25,29.33,165600.0,16.2511,16.2732,16.1517,16.1959,165600.0
2008-11-24 15:35:00,29.35,29.49,29.27,29.4,226000.0,16.2069,16.2842,16.1627,16.2345,226000.0
2008-11-24 15:40:00,29.4,29.81,29.4,29.7,410900.0,16.2345,16.4609,16.2345,16.4002,410900.0
2008-11-24 15:45:00,29.7,29.72,29.33,29.34,285000.0,16.4002,16.4112,16.1959,16.2014,285000.0
2008-11-24 15:50:00,29.34,29.39,28.82,29.23,603000.0,16.2014,16.229,15.9142,16.1406,603000.0
2008-11-24 15:55:00,29.23,29.41,29.06,29.13,687500.0,16.1406,16.24,16.0468,16.0854,687500.0
2008-11-25 09:30:00,29.7,29.85,29.35,29.84,44200.0,16.4002,16.483,16.2069,16.4775,44200.0
2008-11-25 09:35:00,29.83,29.85,29.74,29.85,45600.0,16.472,16.483,16.4223,16.483,45600.0
2008-11-25 09:40:00,29.87,29.97,29.78,29.79,82000.0,16.494,16.5493,16.4443,16.4499,82000.0
2008-11-25 09:45:00,29.79,29.91,29.67,29.85,159000.0,16.4499,16.5161,16.3836,16.483,159000.0
2008-11-25 09:50:00,29.87,30.0,29.68,29.68,108500.0,16.494,16.5658,16.3891,16.3891,108500.0
2008-11-25 09:55:00,29.68,29.7,29.53,29.69,140100.0,16.3891,16.4002,16.3063,16.3947,140100.0
2008-11-25 10:00:00,29.66,29.88,29.66,29.78,238000.0,16.3781,16.4996,16.3781,16.4443,238000.0
2008-11-25 10:05:00,29.79,29.95,29.78,29.95,189100.0,16.4499,16.5382,16.4443,16.5382,189100.0
2008-11-25 10:10:00,29.96,29.96,29.68,29.72,220600.0,16.5437,16.5437,16.3891,16.4112,220600.0
2008-11-25 10:15:00,29.7,29.76,29.56,29.62,299300.0,16.4002,16.4333,16.3229,16.356,299300.0
2008-11-25 10:20:00,29.63,29.69,29.45,29.45,191600.0,16.3615,16.3947,16.2621,16.2621,191600.0
2008-11-25 10:25:00,29.45,29.73,29.45,29.71,185600.0,16.2621,16.4167,16.2621,16.4057,185600.0
2008-11-25 10:30:00,29.72,29.74,29.54,29.55,123400.0,16.4112,16.4223,16.3118,16.3173,123400.0
2008-11-25 10:35:00,29.54,29.57,29.45,29.45,151300.0,16.3118,16.3284,16.2621,16.2621,151300.0
2008-11-25 10:40:00,29.47,29.51,29.36,29.48,140800.0,16.2732,16.2953,16.2124,16.2787,140800.0
2008-11-25 10:45:00,29.47,29.47,29.22,29.22,83100.0,16.2732,16.2732,16.1351,16.1351,83100.0
2008-11-25 10:50:00,29.23,29.42,29.23,29.4,152900.0,16.1406,16.2456,16.1406,16.2345,152900.0
2008-11-25 10:55:00,29.4,29.52,29.38,29.51,87800.0,16.2345,16.3008,16.2235,16.2953,87800.0
2008-11-25 11:00:00,29.5,29.5,29.21,29.24,93800.0,16.2897,16.2897,16.1296,16.1462,93800.0
2008-11-25 11:05:00,29.24,29.24,29.06,29.2,158300.0,16.1462,16.1462,16.0468,16.1241,158300.0
2008-11-25 11:10:00,29.2,29.31,29.18,29.26,160100.0,16.1241,16.1848,16.113,16.1572,160100.0
2008-11-25 11:15:00,29.26,29.46,29.19,29.43,105100.0,16.1572,16.2676,16.1186,16.2511,105100.0
2008-11-25 11:20:00,29.44,29.5,29.38,29.48,114200.0,16.2566,16.2897,16.2235,16.2787,114200.0
2008-11-25 11:25:00,29.47,29.6,29.47,29.54,84000.0,16.2732,16.345,16.2732,16.3118,84000.0
2008-11-25 11:30:00,29.52,29.58,29.47,29.51,91200.0,16.3008,16.3339,16.2732,16.2953,91200.0
2008-11-25 11:35:00,29.51,29.56,29.45,29.45,99400.0,16.2953,16.3229,16.2621,16.2621,99400.0
2008-11-25 11:40:00,29.45,29.61,29.44,29.59,129900.0,16.2621,16.3505,16.2566,16.3394,129900.0
2008-11-25 11:45:00,29.6,29.63,29.53,29.56,107600.0,16.345,16.3615,16.3063,16.3229,107600.0
2008-11-25 11:50:00,29.58,29.58,29.44,29.56,108700.0,16.3339,16.3339,16.2566,16.3229,108700.0
2008-11-25 11:55:00,29.56,29.67,29.54,29.55,126600.0,16.3229,16.3836,16.3118,16.3173,126600.0
2008-11-25 12:00:00,29.58,29.62,29.45,29.47,135600.0,16.3339,16.356,16.2621,16.2732,135600.0
2008-11-25 12:05:00,29.46,29.52,29.35,29.42,249400.0,16.2676,16.3008,16.2069,16.2456,249400.0
2008-11-25 12:10:00,29.42,29.45,29.21,29.25,494000.0,16.2456,16.2621,16.1296,16.1517,494000.0
2008-11-25 12:15:00,29.24,29.42,29.23,29.36,264800.0,16.1462,16.2456,16.1406,16.2124,264800.0
2008-11-25 12:20:00,29.35,29.38,29.26,29.28,130400.0,16.2069,16.2235,16.1572,16.1683,130400.0
2008-11-25 12:25:00,29.27,29.36,29.25,29.36,108000.0,16.1627,16.2124,16.1517,16.2124,108000.0
2008-11-25 12:30:00,29.35,29.41,29.26,29.31,149300.0,16.2069,16.24,16.1572,16.1848,149300.0
2008-11-25 12:35:00,29.32,29.4,29.29,29.29,94300.0,16.1903,16.2345,16.1738,16.1738,94300.0
2008-11-25 12:40:00,29.29,29.36,29.26,29.27,115800.0,16.1738,16.2124,16.1572,16.1627,115800.0
2008-11-25 12:45:00,29.27,29.27,29.14,29.18,122000.0,16.1627,16.1627,16.0909,16.113,122000.0
2008-11-25 12:50:00,29.19,29.22,29.13,29.18,111200.0,16.1186,16.1351,16.0854,16.113,111200.0
2008-11-25 12:55:00,29.18,29.42,29.13,29.32,102100.0,16.113,16.2456,16.0854,16.1903,102100.0
2008-11-25 13:00:00,29.33,29.39,29.24,29.26,59600.0,16.1959,16.229,16.1462,16.1572,59600.0
2008-11-25 13:05:00,29.26,29.37,29.26,29.32,176900.0,16.1572,16.2179,16.1572,16.1903,176900.0
2008-11-25 13:10:00,29.34,29.43,29.25,29.25,59900.0,16.2014,16.2511,16.1517,16.1517,59900.0
2008-11-25 13:15:00,29.26,29.31,29.13,29.29,143800.0,16.1572,16.1848,16.0854,16.1738,143800.0
2008-11-25 13:20:00,29.29,29.38,29.29,29.32,108100.0,16.1738,16.2235,16.1738,16.1903,108100.0
2008-11-25 13:25:00,29.32,29.53,29.3,29.45,207900.0,16.1903,16.3063,16.1793,16.2621,207900.0
2008-11-25 13:30:00,29.44,29.56,29.33,29.33,70200.0,16.2566,16.3229,16.1959,16.1959,70200.0
2008-11-25 13:35:00,29.34,29.44,29.31,29.44,54300.0,16.2014,16.2566,16.1848,16.2566,54300.0
2008-11-25 13:40:00,29.45,29.47,29.36,29.37,98200.0,16.2621,16.2732,16.2124,16.2179,98200.0
2008-11-25 13:45:00,29.37,29.53,29.37,29.48,71300.0,16.2179,16.3063,16.2179,16.2787,71300.0
2008-11-25 13:50:00,29.48,29.48,29.4,29.45,40100.0,16.2787,16.2787,16.2345,16.2621,40100.0
2008-11-25 13:55:00,29.42,29.44,29.22,29.22,57800.0,16.2456,16.2566,16.1351,16.1351,57800.0
2008-11-25 14:00:00,29.21,29.34,29.16,29.32,66700.0,16.1296,16.2014,16.102,16.1903,66700.0
2008-11-25 14:05:00,29.33,29.34,29.14,29.16,44000.0,16.1959,16.2014,16.0909,16.102,44000.0
2008-11-25 14:10:00,29.15,29.15,28.95,28.95,116400.0,16.0965,16.0965,15.986,15.986,116400.0
2008-11-25 14:15:00,28.94,29.0,28.75,29.0,138200.0,15.9805,16.0136,15.8756,16.0136,138200.0
2008-11-25 14:20:00,29.01,29.1,28.96,29.1,90000.0,16.0192,16.0689,15.9916,16.0689,90000.0
2008-11-25 14:25:00,29.09,29.1,28.98,28.98,87500.0,16.0633,16.0689,16.0026,16.0026,87500.0
2008-11-25 14:30:00,29.0,29.2,28.94,29.15,151300.0,16.0136,16.1241,15.9805,16.0965,151300.0
2008-11-25 14:35:00,29.14,29.2,29.08,29.12,94600.0,16.0909,16.1241,16.0578,16.0799,94600.0
2008-11-25 14:40:00,29.14,29.14,29.03,29.07,53300.0,16.0909,16.0909,16.0302,16.0523,53300.0
2008-11-25 14:45:00,29.08,29.15,29.04,29.09,92300.0,16.0578,16.0965,16.0357,16.0633,92300.0
2008-11-25 14:50:00,29.12,29.24,29.03,29.24,115200.0,16.0799,16.1462,16.0302,16.1462,115200.0
2008-11-25 14:55:00,29.25,29.47,29.24,29.41,119400.0,16.1517,16.2732,16.1462,16.24,119400.0
2008-11-25 15:00:00,29.41,29.59,29.34,29.59,145900.0,16.24,16.3394,16.2014,16.3394,145900.0
2008-11-25 15:05:00,29.58,29.66,29.38,29.39,122200.0,16.3339,16.3781,16.2235,16.229,122200.0
2008-11-25 15:10:00,29.41,29.45,29.24,29.33,167600.0,16.24,16.2621,16.1462,16.1959,167600.0
2008-11-25 15:15:00,29.33,29.49,29.3,29.32,139400.0,16.1959,16.2842,16.1793,16.1903,139400.0
2008-11-25 15:20:00,29.31,29.31,29.08,29.17,229000.0,16.1848,16.1848,16.0578,16.1075,229000.0
2008-11-25 15:25:00,29.17,29.35,29.04,29.26,251500.0,16.1075,16.2069,16.0357,16.1572,251500.0
2008-11-25 15:30:00,29.28,29.36,29.12,29.18,230900.0,16.1683,16.2124,16.0799,16.113,230900.0
2008-11-25 15:35:00,29.18,29.4,29.13,29.28,305300.0,16.113,16.2345,16.0854,16.1683,305300.0
2008-11-25 15:40:00,29.29,29.61,29.24,29.54,375800.0,16.1738,16.3505,16.1462,16.3118,375800.0
2008-11-25 15:45:00,29.53,29.56,29.27,29.39,298600.0,16.3063,16.3229,16.1627,16.229,298600.0
2008-11-25 15:50:00,29.4,29.52,29.31,29.45,281600.0,16.2345,16.3008,16.1848,16.2621,281600.0
2008-11-25 15:55:00,29.46,29.46,29.21,29.42,343300.0,16.2676,16.2676,16.1296,16.2456,343300.0
2008-11-26 09:30:00,29.0,29.26,28.85,28.86,79900.0,16.0136,16.1572,15.9308,15.9363,79900.0
2008-11-26 09:35:00,28.9,28.96,28.83,28.87,49600.0,15.9584,15.9916,15.9198,15.9419,49600.0
2008-11-26 09:40:00,28.88,28.94,28.8,28.9,85100.0,15.9474,15.9805,15.9032,15.9584,85100.0
2008-11-26 09:45:00,28.9,29.04,28.88,28.98,122900.0,15.9584,16.0357,15.9474,16.0026,122900.0
2008-11-26 09:50:00,28.99,29.17,28.93,29.13,82800.0,16.0081,16.1075,15.975,16.0854,82800.0
2008-11-26 09:55:00,29.13,29.21,28.91,28.95,97200.0,16.0854,16.1296,15.9639,15.986,97200.0
2008-11-26 10:00:00,28.97,29.08,28.9,29.04,125100.0,15.9971,16.0578,15.9584,16.0357,125100.0
2008-11-26 10:05:00,29.02,29.04,28.89,28.92,102900.0,16.0247,16.0357,15.9529,15.9695,102900.0
2008-11-26 10:10:00,28.92,28.99,28.85,28.9,128100.0,15.9695,16.0081,15.9308,15.9584,128100.0
2008-11-26 10:15:00,28.9,29.11,28.9,29.02,116600.0,15.9584,16.0744,15.9584,16.0247,116600.0
2008-11-26 10:20:00,29.02,29.05,28.88,28.96,123300.0,16.0247,16.0412,15.9474,15.9916,123300.0
2008-11-26 10:25:00,28.96,29.12,28.96,29.04,114400.0,15.9916,16.0799,15.9916,16.0357,114400.0
2008-11-26 10:30:00,29.04,29.06,28.88,28.96,163700.0,16.0357,16.0468,15.9474,15.9916,163700.0
2008-11-26 10:35:00,28.93,28.94,28.76,28.81,150400.0,15.975,15.9805,15.8811,15.9087,150400.0
2008-11-26 10:40:00,28.82,28.82,28.73,28.81,91300.0,15.9142,15.9142,15.8645,15.9087,91300.0
2008-11-26 10:45:00,28.81,28.88,28.73,28.73,90900.0,15.9087,15.9474,15.8645,15.8645,90900.0
2008-11-26 10:50:00,28.72,28.96,28.69,28.88,127100.0,15.859,15.9916,15.8425,15.9474,127100.0
2008-11-26 10:55:00,28.89,29.01,28.86,28.9,118000.0,15.9529,16.0192,15.9363,15.9584,118000.0
2008-11-26 11:00:00,28.91,28.93,28.74,28.79,108700.0,15.9639,15.975,15.8701,15.8977,108700.0
2008-11-26 11:05:00,28.78,28.93,28.76,28.91,113400.0,15.8922,15.975,15.8811,15.9639,113400.0
2008-11-26 11:10:00,28.92,29.11,28.92,29.07,55100.0,15.9695,16.0744,15.9695,16.0523,55100.0
2008-11-26 11:15:00,29.06,29.07,28.92,29.03,77700.0,16.0468,16.0523,15.9695,16.0302,77700.0
2008-11-26 11:20:00,29.03,29.15,29.0,29.08,98600.0,16.0302,16.0965,16.0136,16.0578,98600.0
2008-11-26 11:25:00,29.09,29.12,29.03,29.03,45400.0,16.0633,16.0799,16.0302,16.0302,45400.0
2008-11-26 11:30:00,29.02,29.11,28.97,29.0,109700.0,16.0247,16.0744,15.9971,16.0136,109700.0
2008-11-26 11:35:00,29.01,29.2,29.01,29.17,88500.0,16.0192,16.1241,16.0192,16.1075,88500.0
2008-11-26 11:40:00,29.17,29.23,29.14,29.19,95400.0,16.1075,16.1406,16.0909,16.1186,95400.0
2008-11-26 11:45:00,29.19,29.33,29.13,29.33,86200.0,16.1186,16.1959,16.0854,16.1959,86200.0
2008-11-26 11:50:00,29.34,29.35,29.23,29.24,116600.0,16.2014,16.2069,16.1406,16.1462,116600.0
2008-11-26 11:55:00,29.25,29.3,29.17,29.22,61900.0,16.1517,16.1793,16.1075,16.1351,61900.0
2008-11-26 12:00:00,29.22,29.22,29.1,29.13,58000.0,16.1351,16.1351,16.0689,16.0854,58000.0
2008-11-26 12:05:00,29.12,29.22,29.08,29.12,122100.0,16.0799,16.1351,16.0578,16.0799,122100.0
2008-11-26 12:10:00,29.1,29.15,29.0,29.02,61000.0,16.0689,16.0965,16.0136,16.0247,61000.0
2008-11-26 12:15:00,29.03,29.11,29.03,29.07,29300.0,16.0302,16.0744,16.0302,16.0523,29300.0
2008-11-26 12:20:00,29.08,29.12,29.03,29.07,43200.0,16.0578,16.0799,16.0302,16.0523,43200.0
2008-11-26 12:25:00,29.06,29.12,29.01,29.08,30400.0,16.0468,16.0799,16.0192,16.0578,30400.0
2008-11-26 12:30:00,29.09,29.1,29.01,29.06,46300.0,16.0633,16.0689,16.0192,16.0468,46300.0
2008-11-26 12:35:00,29.05,29.12,29.04,29.08,33400.0,16.0412,16.0799,16.0357,16.0578,33400.0
2008-11-26 12:40:00,29.08,29.09,29.02,29.07,50700.0,16.0578,16.0633,16.0247,16.0523,50700.0
2008-11-26 12:45:00,29.06,29.25,29.06,29.22,172700.0,16.0468,16.1517,16.0468,16.1351,172700.0
2008-11-26 12:50:00,29.22,29.25,29.17,29.17,53600.0,16.1351,16.1517,16.1075,16.1075,53600.0
2008-11-26 12:55:00,29.18,29.21,29.14,29.18,26700.0,16.113,16.1296,16.0909,16.113,26700.0
2008-11-26 13:00:00,29.2,29.3,29.19,29.3,54100.0,16.1241,16.1793,16.1186,16.1793,54100.0
2008-11-26 13:05:00,29.3,29.34,29.24,29.28,46600.0,16.1793,16.2014,16.1462,16.1683,46600.0
2008-11-26 13:10:00,29.29,29.31,29.14,29.18,52700.0,16.1738,16.1848,16.0909,16.113,52700.0
2008-11-26 13:15:00,29.19,29.23,29.17,29.19,46700.0,16.1186,16.1406,16.1075,16.1186,46700.0
2008-11-26 13:20:00,29.2,29.25,29.09,29.12,67800.0,16.1241,16.1517,16.0633,16.0799,67800.0
2008-11-26 13:25:00,29.12,29.26,29.07,29.22,87500.0,16.0799,16.1572,16.0523,16.1351,87500.0
2008-11-26 13:30:00,29.21,29.24,29.04,29.06,46900.0,16.1296,16.1462,16.0357,16.0468,46900.0
2008-11-26 13:35:00,29.05,29.19,29.04,29.19,127500.0,16.0412,16.1186,16.0357,16.1186,127500.0
2008-11-26 13:40:00,29.18,29.24,29.08,29.19,78000.0,16.113,16.1462,16.0578,16.1186,78000.0
2008-11-26 13:45:00,29.22,29.27,29.16,29.17,86600.0,16.1351,16.1627,16.102,16.1075,86600.0
2008-11-26 13:50:00,29.18,29.28,29.17,29.17,51200.0,16.113,16.1683,16.1075,16.1075,51200.0
2008-11-26 13:55:00,29.16,29.18,29.09,29.15,51500.0,16.102,16.113,16.0633,16.0965,51500.0
2008-11-26 14:00:00,29.15,29.15,29.03,29.08,101200.0,16.0965,16.0965,16.0302,16.0578,101200.0
2008-11-26 14:05:00,29.09,29.18,29.09,29.15,87700.0,16.0633,16.113,16.0633,16.0965,87700.0
2008-11-26 14:10:00,29.15,29.18,29.07,29.08,32400.0,16.0965,16.113,16.0523,16.0578,32400.0
2008-11-26 14:15:00,29.06,29.26,29.06,29.23,76700.0,16.0468,16.1572,16.0468,16.1406,76700.0
2008-11-26 14:20:00,29.23,29.35,29.21,29.29,50800.0,16.1406,16.2069,16.1296,16.1738,50800.0
2008-11-26 14:25:00,29.27,29.29,29.2,29.25,61200.0,16.1627,16.1738,16.1241,16.1517,61200.0
2008-11-26 14:30:00,29.27,29.48,29.26,29.44,96900.0,16.1627,16.2787,16.1572,16.2566,96900.0
2008-11-26 14:35:00,29.42,29.47,29.37,29.42,221800.0,16.2456,16.2732,16.2179,16.2456,221800.0
2008-11-26 14:40:00,29.41,29.58,29.41,29.51,236400.0,16.24,16.3339,16.24,16.2953,236400.0
2008-11-26 14:45:00,29.5,29.57,29.42,29.52,139100.0,16.2897,16.3284,16.2456,16.3008,139100.0
2008-11-26 14:50:00,29.54,29.57,29.47,29.53,114400.0,16.3118,16.3284,16.2732,16.3063,114400.0
2008-11-26 14:55:00,29.53,29.6,29.48,29.48,126000.0,16.3063,16.345,16.2787,16.2787,126000.0
2008-11-26 15:00:00,29.49,29.58,29.37,29.4,133700.0,16.2842,16.3339,16.2179,16.2345,133700.0
2008-11-26 15:05:00,29.4,29.48,29.36,29.47,211200.0,16.2345,16.2787,16.2124,16.2732,211200.0
2008-11-26 15:10:00,29.47,29.64,29.42,29.58,311800.0,16.2732,16.367,16.2456,16.3339,311800.0
2008-11-26 15:15:00,29.58,29.66,29.49,29.54,197800.0,16.3339,16.3781,16.2842,16.3118,197800.0
2008-11-26 15:20:00,29.55,29.62,29.47,29.58,172300.0,16.3173,16.356,16.2732,16.3339,172300.0
2008-11-26 15:25:00,29.61,29.66,29.55,29.6,199900.0,16.3505,16.3781,16.3173,16.345,199900.0
2008-11-26 15:30:00,29.59,29.69,29.51,29.68,190800.0,16.3394,16.3947,16.2953,16.3891,190800.0
2008-11-26 15:35:00,29.66,29.7,29.54,29.62,210600.0,16.3781,16.4002,16.3118,16.356,210600.0
2008-11-26 15:40:00,29.62,29.67,29.32,29.33,219000.0,16.356,16.3836,16.1903,16.1959,219000.0
2008-11-26 15:45:00,29.32,29.49,29.32,29.37,251000.0,16.1903,16.2842,16.1903,16.2179,251000.0
2008-11-26 15:50:00,29.38,29.48,29.31,29.48,234300.0,16.2235,16.2787,16.1848,16.2787,234300.0
2008-11-26 15:55:00,29.48,29.55,29.46,29.51,260200.0,16.2787,16.3173,16.2676,16.2953,260200.0
2008-11-28 09:30:00,29.74,29.74,29.1,29.68,25800.0,16.4223,16.4223,16.0689,16.3891,25800.0
2008-11-28 09:35:00,29.66,29.72,29.64,29.71,22600.0,16.3781,16.4112,16.367,16.4057,22600.0
2008-11-28 09:40:00,29.73,29.73,29.65,29.68,50500.0,16.4167,16.4167,16.3726,16.3891,50500.0
2008-11-28 09:45:00,29.69,29.75,29.68,29.73,37600.0,16.3947,16.4278,16.3891,16.4167,37600.0
2008-11-28 09:50:00,29.73,29.8,29.7,29.76,33600.0,16.4167,16.4554,16.4002,16.4333,33600.0
2008-11-28 09:55:00,29.77,29.89,29.76,29.84,33000.0,16.4388,16.5051,16.4333,16.4775,33000.0
2008-11-28 10:00:00,29.82,29.9,29.8,29.85,62100.0,16.4664,16.5106,16.4554,16.483,62100.0
2008-11-28 10:05:00,29.85,29.88,29.82,29.84,41900.0,16.483,16.4996,16.4664,16.4775,41900.0
2008-11-28 10:10:00,29.85,29.89,29.81,29.87,81500.0,16.483,16.5051,16.4609,16.494,81500.0
2008-11-28 10:15:00,29.87,29.92,29.83,29.91,164700.0,16.494,16.5217,16.472,16.5161,164700.0
2008-11-28 10:20:00,29.9,29.93,29.87,29.9,107400.0,16.5106,16.5272,16.494,16.5106,107400.0
2008-11-28 10:25:00,29.9,29.91,29.82,29.82,81700.0,16.5106,16.5161,16.4664,16.4664,81700.0
2008-11-28 10:30:00,29.82,29.83,29.72,29.78,159400.0,16.4664,16.472,16.4112,16.4443,159400.0
2008-11-28 10:35:00,29.79,29.81,29.75,29.75,43600.0,16.4499,16.4609,16.4278,16.4278,43600.0
2008-11-28 10:40:00,29.74,29.85,29.71,29.84,50900.0,16.4223,16.483,16.4057,16.4775,50900.0
2008-11-28 10:45:00,29.85,29.86,29.82,29.82,30700.0,16.483,16.4885,16.4664,16.4664,30700.0
2008-11-28 10:50:00,29.82,29.83,29.8,29.81,24700.0,16.4664,16.472,16.4554,16.4609,24700.0
2008-11-28 10:55:00,29.81,29.84,29.8,29.81,33800.0,16.4609,16.4775,16.4554,16.4609,33800.0
2008-11-28 11:00:00,29.81,29.84,29.79,29.81,68400.0,16.4609,16.4775,16.4499,16.4609,68400.0
2008-11-28 11:05:00,29.82,29.82,29.75,29.77,45400.0,16.4664,16.4664,16.4278,16.4388,45400.0
2008-11-28 11:10:00,29.76,29.78,29.72,29.72,25300.0,16.4333,16.4443,16.4112,16.4112,25300.0
2008-11-28 11:15:00,29.7,29.7,29.66,29.67,44400.0,16.4002,16.4002,16.3781,16.3836,44400.0
2008-11-28 11:20:00,29.68,29.73,29.64,29.73,29900.0,16.3891,16.4167,16.367,16.4167,29900.0
2008-11-28 11:25:00,29.76,29.87,29.76,29.86,18400.0,16.4333,16.494,16.4333,16.4885,18400.0
2008-11-28 11:30:00,29.86,29.88,29.8,29.82,42900.0,16.4885,16.4996,16.4554,16.4664,42900.0
2008-11-28 11:35:00,29.82,29.82,29.73,29.76,47300.0,16.4664,16.4664,16.4167,16.4333,47300.0
2008-11-28 11:40:00,29.77,29.84,29.75,29.84,30700.0,16.4388,16.4775,16.4278,16.4775,30700.0
2008-11-28 11:45:00,29.85,29.89,29.84,29.89,57700.0,16.483,16.5051,16.4775,16.5051,57700.0
2008-11-28 11:50:00,29.9,29.99,29.89,29.99,16600.0,16.5106,16.5603,16.5051,16.5603,16600.0
2008-11-28 11:55:00,30.0,30.01,29.95,29.99,49900.0,16.5658,16.5714,16.5382,16.5603,49900.0
2008-11-28 12:00:00,30.0,30.0,29.93,29.99,75000.0,16.5658,16.5658,16.5272,16.5603,75000.0
2008-11-28 12:05:00,30.01,30.05,29.98,30.01,101300.0,16.5714,16.5934,16.5548,16.5714,101300.0
2008-11-28 12:10:00,30.01,30.05,30.0,30.04,37400.0,16.5714,16.5934,16.5658,16.5879,37400.0
2008-11-28 12:15:00,30.03,30.05,29.92,29.94,108500.0,16.5824,16.5934,16.5217,16.5327,108500.0
2008-11-28 12:20:00,29.94,29.95,29.88,29.94,157600.0,16.5327,16.5382,16.4996,16.5327,157600.0
2008-11-28 12:25:00,29.94,29.94,29.88,29.91,58200.0,16.5327,16.5327,16.4996,16.5161,58200.0
2008-11-28 12:30:00,29.92,29.94,29.88,29.89,164700.0,16.5217,16.5327,16.4996,16.5051,164700.0
2008-11-28 12:35:00,29.91,29.92,29.89,29.89,44800.0,16.5161,16.5217,16.5051,16.5051,44800.0
2008-11-28 12:40:00,29.89,30.01,29.89,30.0,172800.0,16.5051,16.5714,16.5051,16.5658,172800.0
2008-11-28 12:45:00,29.98,29.98,29.87,29.91,174300.0,16.5548,16.5548,16.494,16.5161,174300.0
2008-11-28 12:50:00,29.91,30.05,29.89,30.05,106700.0,16.5161,16.5934,16.5051,16.5934,106700.0
2008-11-28 12:55:00,30.05,30.14,30.0,30.1,137500.0,16.5934,16.6431,16.5658,16.6211,137500.0
2008-11-28 13:00:00,30.12,30.14,30.06,30.14,4300.0,16.6321,16.6431,16.599,16.6431,4300.0
2008-11-28 13:05:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:10:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:15:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:20:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:25:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:30:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:35:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:40:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:45:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:50:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 13:55:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:00:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:05:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:10:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:15:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:20:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:25:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:30:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:35:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:40:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:45:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:50:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 14:55:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:00:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:05:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:10:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:15:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:20:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:25:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:30:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:35:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:40:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:45:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:50:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-11-28 15:55:00,30.14,30.14,30.14,30.14,0.0,16.6431,16.6431,16.6431,16.6431,0.0
2008-12-01 09:30:00,29.76,29.95,29.46,29.46,111100.0,16.4333,16.5382,16.2676,16.2676,111100.0
2008-12-01 09:35:00,29.46,29.57,29.4,29.41,112000.0,16.2676,16.3284,16.2345,16.24,112000.0
2008-12-01 09:40:00,29.39,29.6,29.38,29.49,122500.0,16.229,16.345,16.2235,16.2842,122500.0
2008-12-01 09:45:00,29.46,29.53,29.37,29.42,140300.0,16.2676,16.3063,16.2179,16.2456,140300.0
2008-12-01 09:50:00,29.42,29.42,29.1,29.13,177700.0,16.2456,16.2456,16.0689,16.0854,177700.0
2008-12-01 09:55:00,29.13,29.22,29.06,29.09,203500.0,16.0854,16.1351,16.0468,16.0633,203500.0
2008-12-01 10:00:00,29.07,29.25,29.07,29.19,333100.0,16.0523,16.1517,16.0523,16.1186,333100.0
2008-12-01 10:05:00,29.19,29.22,29.08,29.17,241400.0,16.1186,16.1351,16.0578,16.1075,241400.0
2008-12-01 10:10:00,29.18,29.21,29.09,29.18,340600.0,16.113,16.1296,16.0633,16.113,340600.0
2008-12-01 10:15:00,29.18,29.24,29.11,29.14,184100.0,16.113,16.1462,16.0744,16.0909,184100.0
2008-12-01 10:20:00,29.11,29.24,29.1,29.18,141200.0,16.0744,16.1462,16.0689,16.113,141200.0
2008-12-01 10:25:00,29.18,29.2,29.1,29.13,72600.0,16.113,16.1241,16.0689,16.0854,72600.0
2008-12-01 10:30:00,29.13,29.15,29.06,29.14,31200.0,16.0854,16.0965,16.0468,16.0909,31200.0
2008-12-01 10:35:00,29.15,29.2,29.13,29.16,44200.0,16.0965,16.1241,16.0854,16.102,44200.0
2008-12-01 10:40:00,29.13,29.2,29.09,29.2,105800.0,16.0854,16.1241,16.0633,16.1241,105800.0
2008-12-01 10:45:00,29.22,29.24,29.08,29.08,91000.0,16.1351,16.1462,16.0578,16.0578,91000.0
2008-12-01 10:50:00,29.08,29.15,29.04,29.14,44800.0,16.0578,16.0965,16.0357,16.0909,44800.0
2008-12-01 10:55:00,29.13,29.14,28.94,28.94,83100.0,16.0854,16.0909,15.9805,15.9805,83100.0
2008-12-01 11:00:00,28.94,29.04,28.9,28.98,213800.0,15.9805,16.0357,15.9584,16.0026,213800.0
2008-12-01 11:05:00,28.98,28.98,28.77,28.78,124300.0,16.0026,16.0026,15.8866,15.8922,124300.0
2008-12-01 11:10:00,28.78,28.9,28.77,28.88,33700.0,15.8922,15.9584,15.8866,15.9474,33700.0
2008-12-01 11:15:00,28.88,28.88,28.84,28.86,15800.0,15.9474,15.9474,15.9253,15.9363,15800.0
2008-12-01 11:20:00,28.86,28.92,28.83,28.85,40800.0,15.9363,15.9695,15.9198,15.9308,40800.0
2008-12-01 11:25:00,28.86,28.89,28.79,28.8,35500.0,15.9363,15.9529,15.8977,15.9032,35500.0
2008-12-01 11:30:00,28.8,28.9,28.78,28.89,65800.0,15.9032,15.9584,15.8922,15.9529,65800.0
2008-12-01 11:35:00,28.91,28.99,28.9,28.94,38000.0,15.9639,16.0081,15.9584,15.9805,38000.0
2008-12-01 11:40:00,28.95,28.99,28.9,28.9,52000.0,15.986,16.0081,15.9584,15.9584,52000.0
2008-12-01 11:45:00,28.91,28.97,28.91,28.97,37400.0,15.9639,15.9971,15.9639,15.9971,37400.0
2008-12-01 11:50:00,28.96,28.98,28.92,28.97,117700.0,15.9916,16.0026,15.9695,15.9971,117700.0
2008-12-01 11:55:00,28.98,29.04,28.98,29.02,33900.0,16.0026,16.0357,16.0026,16.0247,33900.0
2008-12-01 12:00:00,28.99,29.02,28.92,28.97,49700.0,16.0081,16.0247,15.9695,15.9971,49700.0
2008-12-01 12:05:00,28.98,29.14,28.98,29.1,68900.0,16.0026,16.0909,16.0026,16.0689,68900.0
2008-12-01 12:10:00,29.09,29.16,29.08,29.14,77400.0,16.0633,16.102,16.0578,16.0909,77400.0
2008-12-01 12:15:00,29.12,29.12,28.99,29.03,105200.0,16.0799,16.0799,16.0081,16.0302,105200.0
2008-12-01 12:20:00,29.01,29.04,28.95,28.98,106500.0,16.0192,16.0357,15.986,16.0026,106500.0
2008-12-01 12:25:00,28.96,28.98,28.8,28.84,129100.0,15.9916,16.0026,15.9032,15.9253,129100.0
2008-12-01 12:30:00,28.83,28.86,28.79,28.83,197800.0,15.9198,15.9363,15.8977,15.9198,197800.0
2008-12-01 12:35:00,28.83,28.83,28.72,28.77,75000.0,15.9198,15.9198,15.859,15.8866,75000.0
2008-12-01 12:40:00,28.78,28.87,28.74,28.84,69400.0,15.8922,15.9419,15.8701,15.9253,69400.0
2008-12-01 12:45:00,28.85,28.94,28.85,28.9,75300.0,15.9308,15.9805,15.9308,15.9584,75300.0
2008-12-01 12:50:00,28.9,28.9,28.73,28.79,78000.0,15.9584,15.9584,15.8645,15.8977,78000.0
2008-12-01 12:55:00,28.77,28.85,28.74,28.82,83800.0,15.8866,15.9308,15.8701,15.9142,83800.0
2008-12-01 13:00:00,28.83,28.9,28.83,28.9,34100.0,15.9198,15.9584,15.9198,15.9584,34100.0
2008-12-01 13:05:00,28.89,28.91,28.83,28.86,34500.0,15.9529,15.9639,15.9198,15.9363,34500.0
2008-12-01 13:10:00,28.89,29.0,28.88,29.0,47400.0,15.9529,16.0136,15.9474,16.0136,47400.0
2008-12-01 13:15:00,29.0,29.02,28.95,29.0,28000.0,16.0136,16.0247,15.986,16.0136,28000.0
2008-12-01 13:20:00,29.01,29.01,28.95,28.96,32500.0,16.0192,16.0192,15.986,15.9916,32500.0
2008-12-01 13:25:00,28.95,28.95,28.88,28.92,40000.0,15.986,15.986,15.9474,15.9695,40000.0
2008-12-01 13:30:00,28.93,29.07,28.9,29.05,86400.0,15.975,16.0523,15.9584,16.0412,86400.0
2008-12-01 13:35:00,29.06,29.07,28.96,28.96,64400.0,16.0468,16.0523,15.9916,15.9916,64400.0
2008-12-01 13:40:00,28.97,29.0,28.85,28.85,148400.0,15.9971,16.0136,15.9308,15.9308,148400.0
2008-12-01 13:45:00,28.85,28.91,28.77,28.81,251500.0,15.9308,15.9639,15.8866,15.9087,251500.0
2008-12-01 13:50:00,28.8,28.94,28.77,28.88,126200.0,15.9032,15.9805,15.8866,15.9474,126200.0
2008-12-01 13:55:00,28.89,29.05,28.85,29.05,74700.0,15.9529,16.0412,15.9308,16.0412,74700.0
2008-12-01 14:00:00,29.06,29.06,28.85,28.85,82200.0,16.0468,16.0468,15.9308,15.9308,82200.0
2008-12-01 14:05:00,28.87,29.03,28.77,28.99,122800.0,15.9419,16.0302,15.8866,16.0081,122800.0
2008-12-01 14:10:00,28.97,29.01,28.91,29.0,85300.0,15.9971,16.0192,15.9639,16.0136,85300.0
2008-12-01 14:15:00,28.99,28.99,28.76,28.82,101100.0,16.0081,16.0081,15.8811,15.9142,101100.0
2008-12-01 14:20:00,28.84,28.99,28.81,28.97,51600.0,15.9253,16.0081,15.9087,15.9971,51600.0
2008-12-01 14:25:00,28.97,29.02,28.91,29.0,55000.0,15.9971,16.0247,15.9639,16.0136,55000.0
2008-12-01 14:30:00,28.98,29.11,28.91,28.97,51200.0,16.0026,16.0744,15.9639,15.9971,51200.0
2008-12-01 14:35:00,28.98,28.99,28.79,28.84,33300.0,16.0026,16.0081,15.8977,15.9253,33300.0
2008-12-01 14:40:00,28.84,28.99,28.82,28.93,37500.0,15.9253,16.0081,15.9142,15.975,37500.0
2008-12-01 14:45:00,28.93,29.09,28.93,29.03,38200.0,15.975,16.0633,15.975,16.0302,38200.0
2008-12-01 14:50:00,29.03,29.17,29.02,29.08,74600.0,16.0302,16.1075,16.0247,16.0578,74600.0
2008-12-01 14:55:00,29.08,29.08,28.82,28.87,61900.0,16.0578,16.0578,15.9142,15.9419,61900.0
2008-12-01 15:00:00,28.86,28.97,28.78,28.81,79600.0,15.9363,15.9971,15.8922,15.9087,79600.0
2008-12-01 15:05:00,28.79,28.95,28.77,28.78,160800.0,15.8977,15.986,15.8866,15.8922,160800.0
2008-12-01 15:10:00,28.78,28.96,28.74,28.87,80500.0,15.8922,15.9916,15.8701,15.9419,80500.0
2008-12-01 15:15:00,28.86,28.88,28.71,28.72,80600.0,15.9363,15.9474,15.8535,15.859,80600.0
2008-12-01 15:20:00,28.72,28.72,28.57,28.58,76200.0,15.859,15.859,15.7762,15.7817,76200.0
2008-12-01 15:25:00,28.6,28.68,28.55,28.57,103600.0,15.7928,15.8369,15.7652,15.7762,103600.0
2008-12-01 15:30:00,28.58,28.63,28.49,28.55,147500.0,15.7817,15.8093,15.732,15.7652,147500.0
2008-12-01 15:35:00,28.56,28.62,28.49,28.49,202300.0,15.7707,15.8038,15.732,15.732,202300.0
2008-12-01 15:40:00,28.48,28.5,28.26,28.3,223500.0,15.7265,15.7375,15.605,15.6271,223500.0
2008-12-01 15:45:00,28.31,28.47,28.22,28.43,311100.0,15.6326,15.721,15.5829,15.6989,311100.0
2008-12-01 15:50:00,28.43,28.51,28.25,28.33,359000.0,15.6989,15.7431,15.5995,15.6437,359000.0
2008-12-01 15:55:00,28.34,28.4,28.19,28.2,612600.0,15.6492,15.6823,15.5664,15.5719,612600.0
2008-12-02 09:30:00,28.58,28.71,28.29,28.44,19900.0,15.7817,15.8535,15.6216,15.7044,19900.0
2008-12-02 09:35:00,28.38,28.46,28.32,28.43,107700.0,15.6713,15.7155,15.6381,15.6989,107700.0
2008-12-02 09:40:00,28.43,28.43,28.33,28.38,96400.0,15.6989,15.6989,15.6437,15.6713,96400.0
2008-12-02 09:45:00,28.37,28.39,28.3,28.35,169900.0,15.6658,15.6768,15.6271,15.6547,169900.0
2008-12-02 09:50:00,28.35,28.53,28.28,28.36,118900.0,15.6547,15.7541,15.6161,15.6602,118900.0
2008-12-02 09:55:00,28.36,28.47,28.25,28.47,113700.0,15.6602,15.721,15.5995,15.721,113700.0
2008-12-02 10:00:00,28.5,28.6,28.48,28.58,222000.0,15.7375,15.7928,15.7265,15.7817,222000.0
2008-12-02 10:05:00,28.56,28.57,28.43,28.51,153200.0,15.7707,15.7762,15.6989,15.7431,153200.0
2008-12-02 10:10:00,28.51,28.61,28.45,28.48,124300.0,15.7431,15.7983,15.7099,15.7265,124300.0
2008-12-02 10:15:00,28.47,28.56,28.37,28.45,116500.0,15.721,15.7707,15.6658,15.7099,116500.0
2008-12-02 10:20:00,28.45,28.63,28.37,28.62,165100.0,15.7099,15.8093,15.6658,15.8038,165100.0
2008-12-02 10:25:00,28.62,28.62,28.52,28.55,112900.0,15.8038,15.8038,15.7486,15.7652,112900.0
2008-12-02 10:30:00,28.56,28.7,28.56,28.61,159600.0,15.7707,15.848,15.7707,15.7983,159600.0
2008-12-02 10:35:00,28.62,28.68,28.57,28.64,128900.0,15.8038,15.8369,15.7762,15.8148,128900.0
2008-12-02 10:40:00,28.65,28.68,28.53,28.54,71600.0,15.8204,15.8369,15.7541,15.7596,71600.0
2008-12-02 10:45:00,28.53,28.72,28.52,28.57,129900.0,15.7541,15.859,15.7486,15.7762,129900.0
2008-12-02 10:50:00,28.58,28.6,28.53,28.54,101700.0,15.7817,15.7928,15.7541,15.7596,101700.0
2008-12-02 10:55:00,28.53,28.64,28.49,28.55,130300.0,15.7541,15.8148,15.732,15.7652,130300.0
2008-12-02 11:00:00,28.54,28.61,28.46,28.49,109300.0,15.7596,15.7983,15.7155,15.732,109300.0
2008-12-02 11:05:00,28.48,28.56,28.42,28.55,65600.0,15.7265,15.7707,15.6934,15.7652,65600.0
2008-12-02 11:10:00,28.56,28.58,28.41,28.44,77200.0,15.7707,15.7817,15.6878,15.7044,77200.0
2008-12-02 11:15:00,28.43,28.54,28.42,28.52,116300.0,15.6989,15.7596,15.6934,15.7486,116300.0
2008-12-02 11:20:00,28.54,28.64,28.53,28.55,89900.0,15.7596,15.8148,15.7541,15.7652,89900.0
2008-12-02 11:25:00,28.54,28.68,28.5,28.62,77300.0,15.7596,15.8369,15.7375,15.8038,77300.0
2008-12-02 11:30:00,28.65,28.7,28.5,28.51,169900.0,15.8204,15.848,15.7375,15.7431,169900.0
2008-12-02 11:35:00,28.5,28.55,28.49,28.5,80000.0,15.7375,15.7652,15.732,15.7375,80000.0
2008-12-02 11:40:00,28.49,28.58,28.45,28.52,97500.0,15.732,15.7817,15.7099,15.7486,97500.0
2008-12-02 11:45:00,28.51,28.69,28.47,28.67,100000.0,15.7431,15.8425,15.721,15.8314,100000.0
2008-12-02 11:50:00,28.67,28.72,28.62,28.64,67400.0,15.8314,15.859,15.8038,15.8148,67400.0
2008-12-02 11:55:00,28.64,28.72,28.61,28.61,132600.0,15.8148,15.859,15.7983,15.7983,132600.0
2008-12-02 12:00:00,28.6,28.71,28.6,28.62,114700.0,15.7928,15.8535,15.7928,15.8038,114700.0
2008-12-02 12:05:00,28.63,28.75,28.61,28.73,106200.0,15.8093,15.8756,15.7983,15.8645,106200.0
2008-12-02 12:10:00,28.75,28.75,28.62,28.69,74500.0,15.8756,15.8756,15.8038,15.8425,74500.0
2008-12-02 12:15:00,28.68,28.75,28.67,28.73,61500.0,15.8369,15.8756,15.8314,15.8645,61500.0
2008-12-02 12:20:00,28.73,28.79,28.7,28.72,75700.0,15.8645,15.8977,15.848,15.859,75700.0
2008-12-02 12:25:00,28.73,28.81,28.73,28.79,157200.0,15.8645,15.9087,15.8645,15.8977,157200.0
2008-12-02 12:30:00,28.8,28.85,28.76,28.77,131600.0,15.9032,15.9308,15.8811,15.8866,131600.0
2008-12-02 12:35:00,28.78,28.83,28.75,28.79,110200.0,15.8922,15.9198,15.8756,15.8977,110200.0
2008-12-02 12:40:00,28.78,28.78,28.69,28.71,153900.0,15.8922,15.8922,15.8425,15.8535,153900.0
2008-12-02 12:45:00,28.71,28.75,28.69,28.7,108900.0,15.8535,15.8756,15.8425,15.848,108900.0
2008-12-02 12:50:00,28.71,28.75,28.68,28.69,166000.0,15.8535,15.8756,15.8369,15.8425,166000.0
2008-12-02 12:55:00,28.69,28.75,28.67,28.74,139200.0,15.8425,15.8756,15.8314,15.8701,139200.0
2008-12-02 13:00:00,28.73,28.77,28.65,28.69,127300.0,15.8645,15.8866,15.8204,15.8425,127300.0
2008-12-02 13:05:00,28.67,28.73,28.64,28.73,44200.0,15.8314,15.8645,15.8148,15.8645,44200.0
2008-12-02 13:10:00,28.71,28.83,28.71,28.82,82800.0,15.8535,15.9198,15.8535,15.9142,82800.0
2008-12-02 13:15:00,28.81,28.84,28.71,28.71,91200.0,15.9087,15.9253,15.8535,15.8535,91200.0
2008-12-02 13:20:00,28.71,28.75,28.65,28.71,93500.0,15.8535,15.8756,15.8204,15.8535,93500.0
2008-12-02 13:25:00,28.69,28.74,28.68,28.72,81100.0,15.8425,15.8701,15.8369,15.859,81100.0
2008-12-02 13:30:00,28.71,28.72,28.58,28.63,93800.0,15.8535,15.859,15.7817,15.8093,93800.0
2008-12-02 13:35:00,28.65,28.7,28.51,28.53,66100.0,15.8204,15.848,15.7431,15.7541,66100.0
2008-12-02 13:40:00,28.5,28.56,28.47,28.51,97600.0,15.7375,15.7707,15.721,15.7431,97600.0
2008-12-02 13:45:00,28.5,28.56,28.43,28.45,112300.0,15.7375,15.7707,15.6989,15.7099,112300.0
2008-12-02 13:50:00,28.44,28.44,28.35,28.39,192700.0,15.7044,15.7044,15.6547,15.6768,192700.0
2008-12-02 13:55:00,28.38,28.42,28.34,28.39,96300.0,15.6713,15.6934,15.6492,15.6768,96300.0
2008-12-02 14:00:00,28.39,28.44,28.19,28.22,114200.0,15.6768,15.7044,15.5664,15.5829,114200.0
2008-12-02 14:05:00,28.22,28.23,28.08,28.13,133300.0,15.5829,15.5884,15.5056,15.5332,133300.0
2008-12-02 14:10:00,28.14,28.19,28.07,28.17,366000.0,15.5388,15.5664,15.5001,15.5553,366000.0
2008-12-02 14:15:00,28.19,28.23,28.04,28.11,131400.0,15.5664,15.5884,15.4835,15.5222,131400.0
2008-12-02 14:20:00,28.09,28.14,27.98,28.14,244400.0,15.5111,15.5388,15.4504,15.5388,244400.0
2008-12-02 14:25:00,28.13,28.13,27.94,28.06,386800.0,15.5332,15.5332,15.4283,15.4946,386800.0
2008-12-02 14:30:00,28.05,28.17,27.98,28.09,68100.0,15.4891,15.5553,15.4504,15.5111,68100.0
2008-12-02 14:35:00,28.11,28.18,28.06,28.17,80300.0,15.5222,15.5608,15.4946,15.5553,80300.0
2008-12-02 14:40:00,28.18,28.23,28.09,28.18,53800.0,15.5608,15.5884,15.5111,15.5608,53800.0
2008-12-02 14:45:00,28.18,28.22,28.13,28.15,114700.0,15.5608,15.5829,15.5332,15.5443,114700.0
2008-12-02 14:50:00,28.13,28.22,28.09,28.19,82300.0,15.5332,15.5829,15.5111,15.5664,82300.0
2008-12-02 14:55:00,28.19,28.26,28.18,28.2,62800.0,15.5664,15.605,15.5608,15.5719,62800.0
2008-12-02 15:00:00,28.19,28.27,28.11,28.21,79000.0,15.5664,15.6105,15.5222,15.5774,79000.0
2008-12-02 15:05:00,28.21,28.23,28.03,28.05,123600.0,15.5774,15.5884,15.478,15.4891,123600.0
2008-12-02 15:10:00,28.04,28.17,27.99,28.15,114900.0,15.4835,15.5553,15.4559,15.5443,114900.0
2008-12-02 15:15:00,28.16,28.48,28.15,28.47,296300.0,15.5498,15.7265,15.5443,15.721,296300.0
2008-12-02 15:20:00,28.49,28.57,28.38,28.57,239200.0,15.732,15.7762,15.6713,15.7762,239200.0
2008-12-02 15:25:00,28.58,28.63,28.43,28.52,306100.0,15.7817,15.8093,15.6989,15.7486,306100.0
2008-12-02 15:30:00,28.52,28.7,28.49,28.68,253900.0,15.7486,15.848,15.732,15.8369,253900.0
2008-12-02 15:35:00,28.68,28.78,28.54,28.55,336400.0,15.8369,15.8922,15.7596,15.7652,336400.0
2008-12-02 15:40:00,28.56,28.66,28.41,28.6,224000.0,15.7707,15.8259,15.6878,15.7928,224000.0
2008-12-02 15:45:00,28.62,28.66,28.3,28.39,222700.0,15.8038,15.8259,15.6271,15.6768,222700.0
2008-12-02 15:50:00,28.4,28.62,28.33,28.57,324100.0,15.6823,15.8038,15.6437,15.7762,324100.0
2008-12-02 15:55:00,28.57,28.8,28.54,28.8,231500.0,15.7762,15.9032,15.7596,15.9032,231500.0
2008-12-03 09:30:00,28.45,28.63,28.25,28.35,48000.0,15.7099,15.8093,15.5995,15.6547,48000.0
2008-12-03 09:35:00,28.36,28.55,28.35,28.55,35000.0,15.6602,15.7652,15.6547,15.7652,35000.0
2008-12-03 09:40:00,28.53,28.6,28.48,28.54,90800.0,15.7541,15.7928,15.7265,15.7596,90800.0
2008-12-03 09:45:00,28.51,28.63,28.46,28.48,84900.0,15.7431,15.8093,15.7155,15.7265,84900.0
2008-12-03 09:50:00,28.48,28.55,28.37,28.44,74000.0,15.7265,15.7652,15.6658,15.7044,74000.0
2008-12-03 09:55:00,28.42,28.53,28.31,28.45,120800.0,15.6934,15.7541,15.6326,15.7099,120800.0
2008-12-03 10:00:00,28.44,28.64,28.31,28.64,154500.0,15.7044,15.8148,15.6326,15.8148,154500.0
2008-12-03 10:05:00,28.65,28.75,28.59,28.69,113800.0,15.8204,15.8756,15.7872,15.8425,113800.0
2008-12-03 10:10:00,28.69,28.77,28.61,28.73,107800.0,15.8425,15.8866,15.7983,15.8645,107800.0
2008-12-03 10:15:00,28.76,28.85,28.71,28.71,105400.0,15.8811,15.9308,15.8535,15.8535,105400.0
2008-12-03 10:20:00,28.72,28.86,28.68,28.74,145600.0,15.859,15.9363,15.8369,15.8701,145600.0
2008-12-03 10:25:00,28.75,28.84,28.67,28.67,120000.0,15.8756,15.9253,15.8314,15.8314,120000.0
2008-12-03 10:30:00,28.69,28.76,28.64,28.75,193000.0,15.8425,15.8811,15.8148,15.8756,193000.0
2008-12-03 10:35:00,28.75,28.79,28.68,28.7,243400.0,15.8756,15.8977,15.8369,15.848,243400.0
2008-12-03 10:40:00,28.71,28.78,28.66,28.71,174900.0,15.8535,15.8922,15.8259,15.8535,174900.0
2008-12-03 10:45:00,28.73,28.86,28.7,28.82,270600.0,15.8645,15.9363,15.848,15.9142,270600.0
2008-12-03 10:50:00,28.82,29.02,28.81,29.02,173000.0,15.9142,16.0247,15.9087,16.0247,173000.0
2008-12-03 10:55:00,29.01,29.02,28.93,28.98,139200.0,16.0192,16.0247,15.975,16.0026,139200.0
2008-12-03 11:00:00,28.99,29.0,28.87,28.9,115100.0,16.0081,16.0136,15.9419,15.9584,115100.0
2008-12-03 11:05:00,28.91,28.93,28.8,28.86,144200.0,15.9639,15.975,15.9032,15.9363,144200.0
2008-12-03 11:10:00,28.87,29.11,28.86,29.09,106200.0,15.9419,16.0744,15.9363,16.0633,106200.0
2008-12-03 11:15:00,29.1,29.14,29.04,29.04,160200.0,16.0689,16.0909,16.0357,16.0357,160200.0
2008-12-03 11:20:00,29.05,29.07,29.01,29.04,101200.0,16.0412,16.0523,16.0192,16.0357,101200.0
2008-12-03 11:25:00,29.04,29.1,28.93,28.94,105200.0,16.0357,16.0689,15.975,15.9805,105200.0
2008-12-03 11:30:00,28.95,29.03,28.95,28.95,95000.0,15.986,16.0302,15.986,15.986,95000.0
2008-12-03 11:35:00,28.94,28.98,28.85,28.97,50100.0,15.9805,16.0026,15.9308,15.9971,50100.0
2008-12-03 11:40:00,28.97,29.1,28.95,28.97,105800.0,15.9971,16.0689,15.986,15.9971,105800.0
2008-12-03 11:45:00,28.97,29.02,28.93,29.02,120700.0,15.9971,16.0247,15.975,16.0247,120700.0
2008-12-03 11:50:00,29.02,29.12,28.96,29.11,65200.0,16.0247,16.0799,15.9916,16.0744,65200.0
2008-12-03 11:55:00,29.15,29.16,29.08,29.11,58100.0,16.0965,16.102,16.0578,16.0744,58100.0
2008-12-03 12:00:00,29.12,29.12,28.91,28.93,155700.0,16.0799,16.0799,15.9639,15.975,155700.0
2008-12-03 12:05:00,28.93,28.98,28.89,28.91,42500.0,15.975,16.0026,15.9529,15.9639,42500.0
2008-12-03 12:10:00,28.91,29.09,28.91,29.01,99500.0,15.9639,16.0633,15.9639,16.0192,99500.0
2008-12-03 12:15:00,29.01,29.06,28.83,28.83,108700.0,16.0192,16.0468,15.9198,15.9198,108700.0
2008-12-03 12:20:00,28.82,29.12,28.82,29.01,90200.0,15.9142,16.0799,15.9142,16.0192,90200.0
2008-12-03 12:25:00,29.02,29.12,28.94,28.94,78100.0,16.0247,16.0799,15.9805,15.9805,78100.0
2008-12-03 12:30:00,28.95,29.0,28.92,28.94,99500.0,15.986,16.0136,15.9695,15.9805,99500.0
2008-12-03 12:35:00,28.94,29.04,28.92,29.01,78800.0,15.9805,16.0357,15.9695,16.0192,78800.0
2008-12-03 12:40:00,29.01,29.04,28.89,28.96,51500.0,16.0192,16.0357,15.9529,15.9916,51500.0
2008-12-03 12:45:00,28.99,29.11,28.94,28.95,117200.0,16.0081,16.0744,15.9805,15.986,117200.0
2008-12-03 12:50:00,28.96,29.01,28.91,28.99,148400.0,15.9916,16.0192,15.9639,16.0081,148400.0
2008-12-03 12:55:00,29.02,29.09,28.87,28.87,69600.0,16.0247,16.0633,15.9419,15.9419,69600.0
2008-12-03 13:00:00,28.9,28.94,28.86,28.94,81000.0,15.9584,15.9805,15.9363,15.9805,81000.0
2008-12-03 13:05:00,28.93,28.94,28.87,28.9,39900.0,15.975,15.9805,15.9419,15.9584,39900.0
2008-12-03 13:10:00,28.91,28.94,28.88,28.92,35100.0,15.9639,15.9805,15.9474,15.9695,35100.0
2008-12-03 13:15:00,28.92,28.95,28.89,28.92,51400.0,15.9695,15.986,15.9529,15.9695,51400.0
2008-12-03 13:20:00,28.91,28.94,28.71,28.72,118800.0,15.9639,15.9805,15.8535,15.859,118800.0
2008-12-03 13:25:00,28.7,28.78,28.68,28.77,64400.0,15.848,15.8922,15.8369,15.8866,64400.0
2008-12-03 13:30:00,28.76,28.78,28.69,28.77,60200.0,15.8811,15.8922,15.8425,15.8866,60200.0
2008-12-03 13:35:00,28.79,28.79,28.63,28.65,82900.0,15.8977,15.8977,15.8093,15.8204,82900.0
2008-12-03 13:40:00,28.64,28.64,28.48,28.56,85300.0,15.8148,15.8148,15.7265,15.7707,85300.0
2008-12-03 13:45:00,28.57,28.59,28.44,28.54,118200.0,15.7762,15.7872,15.7044,15.7596,118200.0
2008-12-03 13:50:00,28.55,28.55,28.36,28.37,145700.0,15.7652,15.7652,15.6602,15.6658,145700.0
2008-12-03 13:55:00,28.39,28.51,28.36,28.5,102300.0,15.6768,15.7431,15.6602,15.7375,102300.0
2008-12-03 14:00:00,28.51,28.53,28.39,28.52,110000.0,15.7431,15.7541,15.6768,15.7486,110000.0
2008-12-03 14:05:00,28.54,28.55,28.33,28.55,195700.0,15.7596,15.7652,15.6437,15.7652,195700.0
2008-12-03 14:10:00,28.55,28.67,28.43,28.46,132700.0,15.7652,15.8314,15.6989,15.7155,132700.0
2008-12-03 14:15:00,28.46,28.62,28.43,28.56,110500.0,15.7155,15.8038,15.6989,15.7707,110500.0
2008-12-03 14:20:00,28.56,28.74,28.56,28.74,33800.0,15.7707,15.8701,15.7707,15.8701,33800.0
2008-12-03 14:25:00,28.74,28.97,28.74,28.8,74500.0,15.8701,15.9971,15.8701,15.9032,74500.0
2008-12-03 14:30:00,28.8,29.06,28.8,29.02,172500.0,15.9032,16.0468,15.9032,16.0247,172500.0
2008-12-03 14:35:00,29.03,29.11,28.99,29.01,144200.0,16.0302,16.0744,16.0081,16.0192,144200.0
2008-12-03 14:40:00,29.01,29.14,28.98,29.01,145400.0,16.0192,16.0909,16.0026,16.0192,145400.0
2008-12-03 14:45:00,29.02,29.19,29.02,29.13,89100.0,16.0247,16.1186,16.0247,16.0854,89100.0
2008-12-03 14:50:00,29.13,29.21,29.03,29.04,56800.0,16.0854,16.1296,16.0302,16.0357,56800.0
2008-12-03 14:55:00,29.06,29.1,28.91,28.92,65900.0,16.0468,16.0689,15.9639,15.9695,65900.0
2008-12-03 15:00:00,28.93,28.96,28.75,28.79,106600.0,15.975,15.9916,15.8756,15.8977,106600.0
2008-12-03 15:05:00,28.78,29.15,28.78,29.05,168100.0,15.8922,16.0965,15.8922,16.0412,168100.0
2008-12-03 15:10:00,29.06,29.07,28.86,28.94,175200.0,16.0468,16.0523,15.9363,15.9805,175200.0
2008-12-03 15:15:00,28.96,29.08,28.79,29.06,158700.0,15.9916,16.0578,15.8977,16.0468,158700.0
2008-12-03 15:20:00,29.07,29.14,28.79,28.79,181400.0,16.0523,16.0909,15.8977,15.8977,181400.0
2008-12-03 15:25:00,28.81,28.99,28.73,28.98,168800.0,15.9087,16.0081,15.8645,16.0026,168800.0
2008-12-03 15:30:00,29.0,29.17,28.82,29.13,171200.0,16.0136,16.1075,15.9142,16.0854,171200.0
2008-12-03 15:35:00,29.13,29.17,28.94,29.13,206900.0,16.0854,16.1075,15.9805,16.0854,206900.0
2008-12-03 15:40:00,29.14,29.3,29.14,29.19,369600.0,16.0909,16.1793,16.0909,16.1186,369600.0
2008-12-03 15:45:00,29.19,29.31,29.1,29.22,360000.0,16.1186,16.1848,16.0689,16.1351,360000.0
2008-12-03 15:50:00,29.21,29.46,29.16,29.44,246700.0,16.1296,16.2676,16.102,16.2566,246700.0
2008-12-03 15:55:00,29.45,29.46,29.35,29.39,178000.0,16.2621,16.2676,16.2069,16.229,178000.0
2008-12-04 09:30:00,29.24,29.29,29.04,29.11,43700.0,16.1462,16.1738,16.0357,16.0744,43700.0
2008-12-04 09:35:00,29.09,29.12,28.99,29.1,62700.0,16.0633,16.0799,16.0081,16.0689,62700.0
2008-12-04 09:40:00,29.1,29.29,29.1,29.14,148300.0,16.0689,16.1738,16.0689,16.0909,148300.0
2008-12-04 09:45:00,29.14,29.35,29.14,29.33,118700.0,16.0909,16.2069,16.0909,16.1959,118700.0
2008-12-04 09:50:00,29.34,29.4,29.3,29.34,162800.0,16.2014,16.2345,16.1793,16.2014,162800.0
2008-12-04 09:55:00,29.33,29.35,29.19,29.22,155100.0,16.1959,16.2069,16.1186,16.1351,155100.0
2008-12-04 10:00:00,29.19,29.35,29.12,29.27,210700.0,16.1186,16.2069,16.0799,16.1627,210700.0
2008-12-04 10:05:00,29.27,29.27,29.11,29.18,102600.0,16.1627,16.1627,16.0744,16.113,102600.0
2008-12-04 10:10:00,29.19,29.25,29.01,29.04,260800.0,16.1186,16.1517,16.0192,16.0357,260800.0
2008-12-04 10:15:00,29.02,29.06,28.96,29.02,274700.0,16.0247,16.0468,15.9916,16.0247,274700.0
2008-12-04 10:20:00,29.03,29.26,28.98,29.16,265700.0,16.0302,16.1572,16.0026,16.102,265700.0
2008-12-04 10:25:00,29.15,29.19,29.06,29.06,224100.0,16.0965,16.1186,16.0468,16.0468,224100.0
2008-12-04 10:30:00,29.06,29.21,28.99,29.21,93500.0,16.0468,16.1296,16.0081,16.1296,93500.0
2008-12-04 10:35:00,29.22,29.29,29.08,29.19,239800.0,16.1351,16.1738,16.0578,16.1186,239800.0
2008-12-04 10:40:00,29.18,29.3,29.18,29.18,190700.0,16.113,16.1793,16.113,16.113,190700.0
2008-12-04 10:45:00,29.18,29.29,29.14,29.24,189900.0,16.113,16.1738,16.0909,16.1462,189900.0
2008-12-04 10:50:00,29.23,29.39,29.17,29.37,173300.0,16.1406,16.229,16.1075,16.2179,173300.0
2008-12-04 10:55:00,29.37,29.41,29.37,29.37,50400.0,16.2179,16.24,16.2179,16.2179,50400.0
2008-12-04 11:00:00,29.38,29.4,29.32,29.35,114100.0,16.2235,16.2345,16.1903,16.2069,114100.0
2008-12-04 11:05:00,29.34,29.35,29.15,29.18,93100.0,16.2014,16.2069,16.0965,16.113,93100.0
2008-12-04 11:10:00,29.17,29.19,29.11,29.19,82700.0,16.1075,16.1186,16.0744,16.1186,82700.0
2008-12-04 11:15:00,29.18,29.26,29.13,29.16,119500.0,16.113,16.1572,16.0854,16.102,119500.0
2008-12-04 11:20:00,29.16,29.29,29.1,29.29,125300.0,16.102,16.1738,16.0689,16.1738,125300.0
2008-12-04 11:25:00,29.29,29.29,29.16,29.17,73400.0,16.1738,16.1738,16.102,16.1075,73400.0
2008-12-04 11:30:00,29.16,29.17,29.0,29.07,140900.0,16.102,16.1075,16.0136,16.0523,140900.0
2008-12-04 11:35:00,29.07,29.07,28.93,29.0,153600.0,16.0523,16.0523,15.975,16.0136,153600.0
2008-12-04 11:40:00,29.0,29.01,28.83,28.83,52700.0,16.0136,16.0192,15.9198,15.9198,52700.0
2008-12-04 11:45:00,28.81,29.02,28.81,28.99,88500.0,15.9087,16.0247,15.9087,16.0081,88500.0
2008-12-04 11:50:00,29.01,29.02,28.94,28.99,62700.0,16.0192,16.0247,15.9805,16.0081,62700.0
2008-12-04 11:55:00,29.01,29.08,28.88,28.91,179800.0,16.0192,16.0578,15.9474,15.9639,179800.0
2008-12-04 12:00:00,28.89,28.94,28.7,28.72,83200.0,15.9529,15.9805,15.848,15.859,83200.0
2008-12-04 12:05:00,28.71,28.77,28.68,28.77,59400.0,15.8535,15.8866,15.8369,15.8866,59400.0
2008-12-04 12:10:00,28.76,28.77,28.63,28.63,214300.0,15.8811,15.8866,15.8093,15.8093,214300.0
2008-12-04 12:15:00,28.62,28.7,28.56,28.56,104800.0,15.8038,15.848,15.7707,15.7707,104800.0
2008-12-04 12:20:00,28.55,28.72,28.54,28.72,185300.0,15.7652,15.859,15.7596,15.859,185300.0
2008-12-04 12:25:00,28.73,28.79,28.67,28.68,138800.0,15.8645,15.8977,15.8314,15.8369,138800.0
2008-12-04 12:30:00,28.7,28.74,28.6,28.73,104300.0,15.848,15.8701,15.7928,15.8645,104300.0
2008-12-04 12:35:00,28.73,28.73,28.56,28.71,79000.0,15.8645,15.8645,15.7707,15.8535,79000.0
2008-12-04 12:40:00,28.71,28.78,28.68,28.73,27300.0,15.8535,15.8922,15.8369,15.8645,27300.0
2008-12-04 12:45:00,28.73,28.76,28.64,28.66,33500.0,15.8645,15.8811,15.8148,15.8259,33500.0
2008-12-04 12:50:00,28.66,28.67,28.57,28.66,87600.0,15.8259,15.8314,15.7762,15.8259,87600.0
2008-12-04 12:55:00,28.68,28.73,28.63,28.66,40300.0,15.8369,15.8645,15.8093,15.8259,40300.0
2008-12-04 13:00:00,28.64,28.64,28.55,28.59,95800.0,15.8148,15.8148,15.7652,15.7872,95800.0
2008-12-04 13:05:00,28.58,28.6,28.46,28.47,40300.0,15.7817,15.7928,15.7155,15.721,40300.0
2008-12-04 13:10:00,28.46,28.51,28.39,28.42,61400.0,15.7155,15.7431,15.6768,15.6934,61400.0
2008-12-04 13:15:00,28.4,28.45,28.38,28.43,54500.0,15.6823,15.7099,15.6713,15.6989,54500.0
2008-12-04 13:20:00,28.41,28.48,28.41,28.47,63600.0,15.6878,15.7265,15.6878,15.721,63600.0
2008-12-04 13:25:00,28.46,28.47,28.32,28.32,53300.0,15.7155,15.721,15.6381,15.6381,53300.0
2008-12-04 13:30:00,28.32,28.43,28.3,28.43,56900.0,15.6381,15.6989,15.6271,15.6989,56900.0
2008-12-04 13:35:00,28.45,28.55,28.44,28.49,38500.0,15.7099,15.7652,15.7044,15.732,38500.0
2008-12-04 13:40:00,28.5,28.53,28.46,28.48,39900.0,15.7375,15.7541,15.7155,15.7265,39900.0
2008-12-04 13:45:00,28.46,28.66,28.46,28.62,89800.0,15.7155,15.8259,15.7155,15.8038,89800.0
2008-12-04 13:50:00,28.62,28.73,28.58,28.69,59000.0,15.8038,15.8645,15.7817,15.8425,59000.0
2008-12-04 13:55:00,28.69,28.71,28.56,28.58,86400.0,15.8425,15.8535,15.7707,15.7817,86400.0
2008-12-04 14:00:00,28.57,28.63,28.56,28.59,21500.0,15.7762,15.8093,15.7707,15.7872,21500.0
2008-12-04 14:05:00,28.59,28.67,28.58,28.63,38100.0,15.7872,15.8314,15.7817,15.8093,38100.0
2008-12-04 14:10:00,28.63,28.68,28.57,28.57,84600.0,15.8093,15.8369,15.7762,15.7762,84600.0
2008-12-04 14:15:00,28.55,28.55,28.42,28.43,245300.0,15.7652,15.7652,15.6934,15.6989,245300.0
2008-12-04 14:20:00,28.44,28.61,28.44,28.55,113500.0,15.7044,15.7983,15.7044,15.7652,113500.0
2008-12-04 14:25:00,28.54,28.54,28.42,28.48,109800.0,15.7596,15.7596,15.6934,15.7265,109800.0
2008-12-04 14:30:00,28.48,28.63,28.43,28.62,143100.0,15.7265,15.8093,15.6989,15.8038,143100.0
2008-12-04 14:35:00,28.65,28.66,28.52,28.58,157300.0,15.8204,15.8259,15.7486,15.7817,157300.0
2008-12-04 14:40:00,28.57,28.57,28.35,28.35,182000.0,15.7762,15.7762,15.6547,15.6547,182000.0
2008-12-04 14:45:00,28.34,28.45,28.26,28.36,260600.0,15.6492,15.7099,15.605,15.6602,260600.0
2008-12-04 14:50:00,28.36,28.43,28.31,28.38,135400.0,15.6602,15.6989,15.6326,15.6713,135400.0
2008-12-04 14:55:00,28.38,28.5,28.26,28.26,166000.0,15.6713,15.7375,15.605,15.605,166000.0
2008-12-04 15:00:00,28.26,28.31,28.13,28.22,209800.0,15.605,15.6326,15.5332,15.5829,209800.0
2008-12-04 15:05:00,28.22,28.22,28.0,28.07,246200.0,15.5829,15.5829,15.4614,15.5001,246200.0
2008-12-04 15:10:00,28.07,28.17,27.86,27.86,195500.0,15.5001,15.5553,15.3841,15.3841,195500.0
2008-12-04 15:15:00,27.86,27.95,27.79,27.88,246800.0,15.3841,15.4338,15.3455,15.3952,246800.0
2008-12-04 15:20:00,27.9,27.94,27.7,27.81,256800.0,15.4062,15.4283,15.2958,15.3565,256800.0
2008-12-04 15:25:00,27.82,27.97,27.73,27.75,264700.0,15.362,15.4449,15.3124,15.3234,264700.0
2008-12-04 15:30:00,27.74,27.9,27.66,27.75,287000.0,15.3179,15.4062,15.2737,15.3234,287000.0
2008-12-04 15:35:00,27.75,27.81,27.67,27.76,400500.0,15.3234,15.3565,15.2792,15.3289,400500.0
2008-12-04 15:40:00,27.74,28.13,27.71,28.01,354200.0,15.3179,15.5332,15.3013,15.467,354200.0
2008-12-04 15:45:00,27.98,28.12,27.86,27.98,373800.0,15.4504,15.5277,15.3841,15.4504,373800.0
2008-12-04 15:50:00,27.97,27.97,27.72,27.87,282200.0,15.4449,15.4449,15.3068,15.3897,282200.0
2008-12-04 15:55:00,27.86,28.16,27.81,28.15,205900.0,15.3841,15.5498,15.3565,15.5443,205900.0
2008-12-05 09:30:00,27.71,28.0,27.61,27.69,28900.0,15.3013,15.4614,15.2461,15.2903,28900.0
2008-12-05 09:35:00,27.69,27.71,27.5,27.55,51700.0,15.2903,15.3013,15.1853,15.213,51700.0
2008-12-05 09:40:00,27.55,27.64,27.44,27.44,86600.0,15.213,15.2627,15.1522,15.1522,86600.0
2008-12-05 09:45:00,27.44,27.46,27.28,27.28,51400.0,15.1522,15.1633,15.0639,15.0639,51400.0
2008-12-05 09:50:00,27.29,27.62,27.29,27.58,78000.0,15.0694,15.2516,15.0694,15.2295,78000.0
2008-12-05 09:55:00,27.59,27.59,27.28,27.32,86900.0,15.235,15.235,15.0639,15.086,86900.0
2008-12-05 10:00:00,27.31,27.43,27.29,27.39,180900.0,15.0804,15.1467,15.0694,15.1246,180900.0
2008-12-05 10:05:00,27.38,27.48,27.34,27.37,184600.0,15.1191,15.1743,15.097,15.1136,184600.0
2008-12-05 10:10:00,27.38,27.48,27.35,27.41,246200.0,15.1191,15.1743,15.1025,15.1356,246200.0
2008-12-05 10:15:00,27.41,27.44,27.3,27.33,185600.0,15.1356,15.1522,15.0749,15.0915,185600.0
2008-12-05 10:20:00,27.32,27.32,27.2,27.26,224400.0,15.086,15.086,15.0197,15.0528,224400.0
2008-12-05 10:25:00,27.26,27.36,27.24,27.28,228600.0,15.0528,15.108,15.0418,15.0639,228600.0
2008-12-05 10:30:00,27.28,27.33,27.24,27.28,289500.0,15.0639,15.0915,15.0418,15.0639,289500.0
2008-12-05 10:35:00,27.27,27.28,27.13,27.19,156400.0,15.0583,15.0639,14.981,15.0142,156400.0
2008-12-05 10:40:00,27.19,27.2,27.05,27.09,255000.0,15.0142,15.0197,14.9369,14.9589,255000.0
2008-12-05 10:45:00,27.09,27.25,27.08,27.23,108400.0,14.9589,15.0473,14.9534,15.0363,108400.0
2008-12-05 10:50:00,27.23,27.28,27.14,27.27,151600.0,15.0363,15.0639,14.9866,15.0583,151600.0
2008-12-05 10:55:00,27.28,27.34,27.19,27.2,261000.0,15.0639,15.097,15.0142,15.0197,261000.0
2008-12-05 11:00:00,27.2,27.26,27.17,27.17,204200.0,15.0197,15.0528,15.0031,15.0031,204200.0
2008-12-05 11:05:00,27.17,27.23,27.14,27.21,110400.0,15.0031,15.0363,14.9866,15.0252,110400.0
2008-12-05 11:10:00,27.23,27.27,27.18,27.26,120700.0,15.0363,15.0583,15.0086,15.0528,120700.0
2008-12-05 11:15:00,27.25,27.27,27.15,27.22,120600.0,15.0473,15.0583,14.9921,15.0307,120600.0
2008-12-05 11:20:00,27.21,27.23,27.11,27.11,76800.0,15.0252,15.0363,14.97,14.97,76800.0
2008-12-05 11:25:00,27.13,27.13,27.09,27.11,34500.0,14.981,14.981,14.9589,14.97,34500.0
2008-12-05 11:30:00,27.1,27.12,27.02,27.12,85400.0,14.9645,14.9755,14.9203,14.9755,85400.0
2008-12-05 11:35:00,27.1,27.13,27.03,27.13,80500.0,14.9645,14.981,14.9258,14.981,80500.0
2008-12-05 11:40:00,27.12,27.16,27.08,27.08,98900.0,14.9755,14.9976,14.9534,14.9534,98900.0
2008-12-05 11:45:00,27.08,27.09,27.0,27.02,43500.0,14.9534,14.9589,14.9092,14.9203,43500.0
2008-12-05 11:50:00,27.04,27.23,27.04,27.2,53100.0,14.9313,15.0363,14.9313,15.0197,53100.0
2008-12-05 11:55:00,27.19,27.19,27.1,27.12,56100.0,15.0142,15.0142,14.9645,14.9755,56100.0
2008-12-05 12:00:00,27.12,27.18,27.09,27.11,156700.0,14.9755,15.0086,14.9589,14.97,156700.0
2008-12-05 12:05:00,27.1,27.26,27.09,27.24,93500.0,14.9645,15.0528,14.9589,15.0418,93500.0
2008-12-05 12:10:00,27.24,27.24,27.15,27.2,73700.0,15.0418,15.0418,14.9921,15.0197,73700.0
2008-12-05 12:15:00,27.2,27.23,27.15,27.21,87900.0,15.0197,15.0363,14.9921,15.0252,87900.0
2008-12-05 12:20:00,27.2,27.3,27.16,27.17,227100.0,15.0197,15.0749,14.9976,15.0031,227100.0
2008-12-05 12:25:00,27.16,27.25,27.16,27.23,158600.0,14.9976,15.0473,14.9976,15.0363,158600.0
2008-12-05 12:30:00,27.23,27.25,27.03,27.03,75700.0,15.0363,15.0473,14.9258,14.9258,75700.0
2008-12-05 12:35:00,27.03,27.08,27.03,27.08,20700.0,14.9258,14.9534,14.9258,14.9534,20700.0
2008-12-05 12:40:00,27.08,27.09,26.99,27.07,145000.0,14.9534,14.9589,14.9037,14.9479,145000.0
2008-12-05 12:45:00,27.08,27.15,27.08,27.1,109300.0,14.9534,14.9921,14.9534,14.9645,109300.0
2008-12-05 12:50:00,27.1,27.11,27.02,27.08,65000.0,14.9645,14.97,14.9203,14.9534,65000.0
2008-12-05 12:55:00,27.07,27.18,27.0,27.17,216900.0,14.9479,15.0086,14.9092,15.0031,216900.0
2008-12-05 13:00:00,27.17,27.31,27.17,27.27,132000.0,15.0031,15.0804,15.0031,15.0583,132000.0
2008-12-05 13:05:00,27.27,27.36,27.21,27.26,88000.0,15.0583,15.108,15.0252,15.0528,88000.0
2008-12-05 13:10:00,27.26,27.45,27.26,27.37,124700.0,15.0528,15.1577,15.0528,15.1136,124700.0
2008-12-05 13:15:00,27.38,27.43,27.28,27.28,94700.0,15.1191,15.1467,15.0639,15.0639,94700.0
2008-12-05 13:20:00,27.28,27.38,27.27,27.32,121100.0,15.0639,15.1191,15.0583,15.086,121100.0
2008-12-05 13:25:00,27.33,27.37,27.27,27.28,120800.0,15.0915,15.1136,15.0583,15.0639,120800.0
2008-12-05 13:30:00,27.28,27.48,27.28,27.41,140000.0,15.0639,15.1743,15.0639,15.1356,140000.0
2008-12-05 13:35:00,27.42,27.46,27.34,27.44,416800.0,15.1412,15.1633,15.097,15.1522,416800.0
2008-12-05 13:40:00,27.45,27.59,27.38,27.58,137800.0,15.1577,15.235,15.1191,15.2295,137800.0
2008-12-05 13:45:00,27.57,27.69,27.54,27.58,159200.0,15.224,15.2903,15.2074,15.2295,159200.0
2008-12-05 13:50:00,27.58,27.65,27.5,27.51,234600.0,15.2295,15.2682,15.1853,15.1909,234600.0
2008-12-05 13:55:00,27.54,27.73,27.52,27.56,184300.0,15.2074,15.3124,15.1964,15.2185,184300.0
2008-12-05 14:00:00,27.56,27.65,27.56,27.61,150100.0,15.2185,15.2682,15.2185,15.2461,150100.0
2008-12-05 14:05:00,27.62,27.69,27.5,27.5,126700.0,15.2516,15.2903,15.1853,15.1853,126700.0
2008-12-05 14:10:00,27.49,27.54,27.44,27.54,91300.0,15.1798,15.2074,15.1522,15.2074,91300.0
2008-12-05 14:15:00,27.55,27.59,27.38,27.52,203000.0,15.213,15.235,15.1191,15.1964,203000.0
2008-12-05 14:20:00,27.56,27.71,27.52,27.69,171200.0,15.2185,15.3013,15.1964,15.2903,171200.0
2008-12-05 14:25:00,27.7,27.76,27.51,27.54,179800.0,15.2958,15.3289,15.1909,15.2074,179800.0
2008-12-05 14:30:00,27.53,27.74,27.5,27.73,92500.0,15.2019,15.3179,15.1853,15.3124,92500.0
2008-12-05 14:35:00,27.74,27.82,27.67,27.82,176400.0,15.3179,15.362,15.2792,15.362,176400.0
2008-12-05 14:40:00,27.83,28.06,27.83,28.02,89300.0,15.3676,15.4946,15.3676,15.4725,89300.0
2008-12-05 14:45:00,28.04,28.38,28.02,28.37,175600.0,15.4835,15.6713,15.4725,15.6658,175600.0
2008-12-05 14:50:00,28.37,28.38,28.17,28.17,222900.0,15.6658,15.6713,15.5553,15.5553,222900.0
2008-12-05 14:55:00,28.15,28.34,28.15,28.25,155900.0,15.5443,15.6492,15.5443,15.5995,155900.0
2008-12-05 15:00:00,28.26,28.41,27.94,28.0,147600.0,15.605,15.6878,15.4283,15.4614,147600.0
2008-12-05 15:05:00,28.0,28.15,27.92,27.95,179300.0,15.4614,15.5443,15.4173,15.4338,179300.0
2008-12-05 15:10:00,27.95,28.21,27.91,28.06,177800.0,15.4338,15.5774,15.4117,15.4946,177800.0
2008-12-05 15:15:00,28.07,28.43,28.07,28.26,117700.0,15.5001,15.6989,15.5001,15.605,117700.0
2008-12-05 15:20:00,28.26,28.27,28.04,28.2,141100.0,15.605,15.6105,15.4835,15.5719,141100.0
2008-12-05 15:25:00,28.18,28.34,28.16,28.26,132100.0,15.5608,15.6492,15.5498,15.605,132100.0
2008-12-05 15:30:00,28.27,28.55,28.27,28.42,114800.0,15.6105,15.7652,15.6105,15.6934,114800.0
2008-12-05 15:35:00,28.42,28.57,28.31,28.48,244500.0,15.6934,15.7762,15.6326,15.7265,244500.0
2008-12-05 15:40:00,28.47,28.68,28.41,28.64,289000.0,15.721,15.8369,15.6878,15.8148,289000.0
2008-12-05 15:45:00,28.64,28.83,28.61,28.71,393300.0,15.8148,15.9198,15.7983,15.8535,393300.0
2008-12-05 15:50:00,28.7,28.73,28.45,28.53,260800.0,15.848,15.8645,15.7099,15.7541,260800.0
2008-12-05 15:55:00,28.52,28.74,28.52,28.62,289100.0,15.7486,15.8701,15.7486,15.8038,289100.0
2008-12-08 09:30:00,29.57,29.57,29.06,29.16,130200.0,16.3284,16.3284,16.0468,16.102,130200.0
2008-12-08 09:35:00,29.16,29.29,29.05,29.29,49800.0,16.102,16.1738,16.0412,16.1738,49800.0
2008-12-08 09:40:00,29.28,29.35,29.27,29.35,75800.0,16.1683,16.2069,16.1627,16.2069,75800.0
2008-12-08 09:45:00,29.35,29.35,29.21,29.3,171100.0,16.2069,16.2069,16.1296,16.1793,171100.0
2008-12-08 09:50:00,29.29,29.3,29.1,29.13,176700.0,16.1738,16.1793,16.0689,16.0854,176700.0
2008-12-08 09:55:00,29.12,29.16,29.0,29.04,173700.0,16.0799,16.102,16.0136,16.0357,173700.0
2008-12-08 10:00:00,29.04,29.1,28.96,29.06,157300.0,16.0357,16.0689,15.9916,16.0468,157300.0
2008-12-08 10:05:00,29.07,29.17,29.05,29.11,202900.0,16.0523,16.1075,16.0412,16.0744,202900.0
2008-12-08 10:10:00,29.11,29.11,28.91,29.0,246400.0,16.0744,16.0744,15.9639,16.0136,246400.0
2008-12-08 10:15:00,29.0,29.09,28.89,28.96,190600.0,16.0136,16.0633,15.9529,15.9916,190600.0
2008-12-08 10:20:00,28.95,29.11,28.95,29.06,60900.0,15.986,16.0744,15.986,16.0468,60900.0
2008-12-08 10:25:00,29.06,29.14,28.96,29.12,88000.0,16.0468,16.0909,15.9916,16.0799,88000.0
2008-12-08 10:30:00,29.12,29.21,29.1,29.19,92300.0,16.0799,16.1296,16.0689,16.1186,92300.0
2008-12-08 10:35:00,29.19,29.21,29.07,29.16,52000.0,16.1186,16.1296,16.0523,16.102,52000.0
2008-12-08 10:40:00,29.16,29.23,29.15,29.18,88400.0,16.102,16.1406,16.0965,16.113,88400.0
2008-12-08 10:45:00,29.19,29.27,29.19,29.24,62500.0,16.1186,16.1627,16.1186,16.1462,62500.0
2008-12-08 10:50:00,29.22,29.28,29.22,29.24,30000.0,16.1351,16.1683,16.1351,16.1462,30000.0
2008-12-08 10:55:00,29.24,29.29,29.2,29.26,65300.0,16.1462,16.1738,16.1241,16.1572,65300.0
2008-12-08 11:00:00,29.28,29.32,29.22,29.3,235200.0,16.1683,16.1903,16.1351,16.1793,235200.0
2008-12-08 11:05:00,29.31,29.32,29.08,29.12,56000.0,16.1848,16.1903,16.0578,16.0799,56000.0
2008-12-08 11:10:00,29.13,29.23,29.12,29.17,58200.0,16.0854,16.1406,16.0799,16.1075,58200.0
2008-12-08 11:15:00,29.18,29.25,29.15,29.19,86600.0,16.113,16.1517,16.0965,16.1186,86600.0
2008-12-08 11:20:00,29.18,29.25,29.12,29.21,57900.0,16.113,16.1517,16.0799,16.1296,57900.0
2008-12-08 11:25:00,29.23,29.26,29.19,29.19,61900.0,16.1406,16.1572,16.1186,16.1186,61900.0
2008-12-08 11:30:00,29.19,29.28,29.17,29.21,50800.0,16.1186,16.1683,16.1075,16.1296,50800.0
2008-12-08 11:35:00,29.21,29.22,29.09,29.13,90600.0,16.1296,16.1351,16.0633,16.0854,90600.0
2008-12-08 11:40:00,29.1,29.1,29.0,29.01,46700.0,16.0689,16.0689,16.0136,16.0192,46700.0
2008-12-08 11:45:00,29.01,29.08,29.0,29.04,42200.0,16.0192,16.0578,16.0136,16.0357,42200.0
2008-12-08 11:50:00,29.05,29.06,28.96,28.96,17300.0,16.0412,16.0468,15.9916,15.9916,17300.0
2008-12-08 11:55:00,28.96,28.98,28.83,28.88,87800.0,15.9916,16.0026,15.9198,15.9474,87800.0
2008-12-08 12:00:00,28.9,28.97,28.89,28.92,43100.0,15.9584,15.9971,15.9529,15.9695,43100.0
2008-12-08 12:05:00,28.9,28.93,28.74,28.77,66800.0,15.9584,15.975,15.8701,15.8866,66800.0
2008-12-08 12:10:00,28.78,28.84,28.73,28.84,98200.0,15.8922,15.9253,15.8645,15.9253,98200.0
2008-12-08 12:15:00,28.83,29.01,28.83,28.98,52200.0,15.9198,16.0192,15.9198,16.0026,52200.0
2008-12-08 12:20:00,28.97,29.03,28.95,28.95,110300.0,15.9971,16.0302,15.986,15.986,110300.0
2008-12-08 12:25:00,28.94,28.99,28.88,28.9,70300.0,15.9805,16.0081,15.9474,15.9584,70300.0
2008-12-08 12:30:00,28.9,28.92,28.86,28.87,35400.0,15.9584,15.9695,15.9363,15.9419,35400.0
2008-12-08 12:35:00,28.89,28.94,28.85,28.86,124200.0,15.9529,15.9805,15.9308,15.9363,124200.0
2008-12-08 12:40:00,28.86,28.88,28.85,28.88,25300.0,15.9363,15.9474,15.9308,15.9474,25300.0
2008-12-08 12:45:00,28.88,28.99,28.85,28.88,78200.0,15.9474,16.0081,15.9308,15.9474,78200.0
2008-12-08 12:50:00,28.86,28.91,28.75,28.77,81600.0,15.9363,15.9639,15.8756,15.8866,81600.0
2008-12-08 12:55:00,28.75,28.87,28.73,28.81,46300.0,15.8756,15.9419,15.8645,15.9087,46300.0
2008-12-08 13:00:00,28.83,28.95,28.83,28.93,88200.0,15.9198,15.986,15.9198,15.975,88200.0
2008-12-08 13:05:00,28.92,28.99,28.9,28.97,56400.0,15.9695,16.0081,15.9584,15.9971,56400.0
2008-12-08 13:10:00,28.96,29.01,28.88,28.89,118600.0,15.9916,16.0192,15.9474,15.9529,118600.0
2008-12-08 13:15:00,28.89,28.92,28.74,28.77,138900.0,15.9529,15.9695,15.8701,15.8866,138900.0
2008-12-08 13:20:00,28.77,28.78,28.69,28.76,49300.0,15.8866,15.8922,15.8425,15.8811,49300.0
2008-12-08 13:25:00,28.75,28.85,28.75,28.77,101700.0,15.8756,15.9308,15.8756,15.8866,101700.0
2008-12-08 13:30:00,28.73,28.73,28.51,28.64,116000.0,15.8645,15.8645,15.7431,15.8148,116000.0
2008-12-08 13:35:00,28.65,28.67,28.49,28.66,84100.0,15.8204,15.8314,15.732,15.8259,84100.0
2008-12-08 13:40:00,28.65,28.77,28.65,28.74,42100.0,15.8204,15.8866,15.8204,15.8701,42100.0
2008-12-08 13:45:00,28.72,28.74,28.57,28.59,72900.0,15.859,15.8701,15.7762,15.7872,72900.0
2008-12-08 13:50:00,28.59,28.68,28.55,28.57,46600.0,15.7872,15.8369,15.7652,15.7762,46600.0
2008-12-08 13:55:00,28.56,28.69,28.51,28.65,57600.0,15.7707,15.8425,15.7431,15.8204,57600.0
2008-12-08 14:00:00,28.66,28.73,28.64,28.73,54700.0,15.8259,15.8645,15.8148,15.8645,54700.0
2008-12-08 14:05:00,28.74,28.8,28.74,28.75,41400.0,15.8701,15.9032,15.8701,15.8756,41400.0
2008-12-08 14:10:00,28.76,28.8,28.74,28.78,19900.0,15.8811,15.9032,15.8701,15.8922,19900.0
2008-12-08 14:15:00,28.8,28.81,28.72,28.78,38500.0,15.9032,15.9087,15.859,15.8922,38500.0
2008-12-08 14:20:00,28.78,28.91,28.78,28.9,58400.0,15.8922,15.9639,15.8922,15.9584,58400.0
2008-12-08 14:25:00,28.9,28.98,28.87,28.93,47300.0,15.9584,16.0026,15.9419,15.975,47300.0
2008-12-08 14:30:00,28.93,28.98,28.85,28.85,56800.0,15.975,16.0026,15.9308,15.9308,56800.0
2008-12-08 14:35:00,28.85,28.97,28.83,28.94,59800.0,15.9308,15.9971,15.9198,15.9805,59800.0
2008-12-08 14:40:00,28.95,29.06,28.93,28.99,23000.0,15.986,16.0468,15.975,16.0081,23000.0
2008-12-08 14:45:00,28.98,29.14,28.89,29.08,65300.0,16.0026,16.0909,15.9529,16.0578,65300.0
2008-12-08 14:50:00,29.09,29.09,29.0,29.01,58800.0,16.0633,16.0633,16.0136,16.0192,58800.0
2008-12-08 14:55:00,29.02,29.13,28.99,29.13,87500.0,16.0247,16.0854,16.0081,16.0854,87500.0
2008-12-08 15:00:00,29.13,29.15,29.01,29.07,112800.0,16.0854,16.0965,16.0192,16.0523,112800.0
2008-12-08 15:05:00,29.07,29.17,29.0,29.14,125400.0,16.0523,16.1075,16.0136,16.0909,125400.0
2008-12-08 15:10:00,29.13,29.2,29.08,29.18,161900.0,16.0854,16.1241,16.0578,16.113,161900.0
2008-12-08 15:15:00,29.19,29.23,29.07,29.17,208600.0,16.1186,16.1406,16.0523,16.1075,208600.0
2008-12-08 15:20:00,29.19,29.29,29.16,29.18,183500.0,16.1186,16.1738,16.102,16.113,183500.0
2008-12-08 15:25:00,29.17,29.34,29.16,29.29,149500.0,16.1075,16.2014,16.102,16.1738,149500.0
2008-12-08 15:30:00,29.3,29.39,29.26,29.37,138800.0,16.1793,16.229,16.1572,16.2179,138800.0
2008-12-08 15:35:00,29.38,29.41,29.11,29.12,91700.0,16.2235,16.24,16.0744,16.0799,91700.0
2008-12-08 15:40:00,29.12,29.28,29.04,29.04,154600.0,16.0799,16.1683,16.0357,16.0357,154600.0
2008-12-08 15:45:00,29.04,29.04,28.8,28.91,288000.0,16.0357,16.0357,15.9032,15.9639,288000.0
2008-12-08 15:50:00,28.91,29.02,28.9,28.96,382700.0,15.9639,16.0247,15.9584,15.9916,382700.0
2008-12-08 15:55:00,28.97,29.06,28.9,28.97,284100.0,15.9971,16.0468,15.9584,15.9971,284100.0
2008-12-09 09:30:00,28.93,29.0,28.56,28.85,108600.0,15.975,16.0136,15.7707,15.9308,108600.0
2008-12-09 09:35:00,28.85,29.02,28.84,29.0,49500.0,15.9308,16.0247,15.9253,16.0136,49500.0
2008-12-09 09:40:00,28.99,29.08,28.9,29.06,52400.0,16.0081,16.0578,15.9584,16.0468,52400.0
2008-12-09 09:45:00,29.05,29.07,28.95,28.95,46200.0,16.0412,16.0523,15.986,15.986,46200.0
2008-12-09 09:50:00,28.95,28.99,28.82,28.88,76500.0,15.986,16.0081,15.9142,15.9474,76500.0
2008-12-09 09:55:00,28.89,28.91,28.81,28.81,125300.0,15.9529,15.9639,15.9087,15.9087,125300.0
2008-12-09 10:00:00,28.81,28.96,28.81,28.94,272100.0,15.9087,15.9916,15.9087,15.9805,272100.0
2008-12-09 10:05:00,28.92,28.94,28.78,28.81,164600.0,15.9695,15.9805,15.8922,15.9087,164600.0
2008-12-09 10:10:00,28.82,28.94,28.82,28.94,192000.0,15.9142,15.9805,15.9142,15.9805,192000.0
2008-12-09 10:15:00,28.94,28.95,28.82,28.82,134100.0,15.9805,15.986,15.9142,15.9142,134100.0
2008-12-09 10:20:00,28.83,28.88,28.8,28.82,104800.0,15.9198,15.9474,15.9032,15.9142,104800.0
2008-12-09 10:25:00,28.81,28.86,28.79,28.83,105400.0,15.9087,15.9363,15.8977,15.9198,105400.0
2008-12-09 10:30:00,28.84,28.94,28.84,28.92,107700.0,15.9253,15.9805,15.9253,15.9695,107700.0
2008-12-09 10:35:00,28.92,28.95,28.79,28.8,74900.0,15.9695,15.986,15.8977,15.9032,74900.0
2008-12-09 10:40:00,28.77,28.94,28.76,28.89,76100.0,15.8866,15.9805,15.8811,15.9529,76100.0
2008-12-09 10:45:00,28.89,28.95,28.85,28.87,122600.0,15.9529,15.986,15.9308,15.9419,122600.0
2008-12-09 10:50:00,28.87,28.93,28.83,28.86,87400.0,15.9419,15.975,15.9198,15.9363,87400.0
2008-12-09 10:55:00,28.85,28.99,28.84,28.92,103500.0,15.9308,16.0081,15.9253,15.9695,103500.0
2008-12-09 11:00:00,28.92,29.02,28.84,28.85,112900.0,15.9695,16.0247,15.9253,15.9308,112900.0
2008-12-09 11:05:00,28.85,28.93,28.85,28.92,62200.0,15.9308,15.975,15.9308,15.9695,62200.0
2008-12-09 11:10:00,28.93,28.95,28.9,28.92,44900.0,15.975,15.986,15.9584,15.9695,44900.0
2008-12-09 11:15:00,28.92,28.94,28.89,28.89,88100.0,15.9695,15.9805,15.9529,15.9529,88100.0
2008-12-09 11:20:00,28.9,28.92,28.86,28.86,64000.0,15.9584,15.9695,15.9363,15.9363,64000.0
2008-12-09 11:25:00,28.86,28.93,28.86,28.88,64600.0,15.9363,15.975,15.9363,15.9474,64600.0
2008-12-09 11:30:00,28.89,29.01,28.89,28.92,68200.0,15.9529,16.0192,15.9529,15.9695,68200.0
2008-12-09 11:35:00,28.92,28.95,28.8,28.82,57800.0,15.9695,15.986,15.9032,15.9142,57800.0
2008-12-09 11:40:00,28.82,28.98,28.82,28.94,101700.0,15.9142,16.0026,15.9142,15.9805,101700.0
2008-12-09 11:45:00,28.95,29.0,28.92,28.92,47400.0,15.986,16.0136,15.9695,15.9695,47400.0
2008-12-09 11:50:00,28.93,28.98,28.92,28.94,36300.0,15.975,16.0026,15.9695,15.9805,36300.0
2008-12-09 11:55:00,28.94,28.97,28.88,28.88,73200.0,15.9805,15.9971,15.9474,15.9474,73200.0
2008-12-09 12:00:00,28.88,28.96,28.84,28.94,113700.0,15.9474,15.9916,15.9253,15.9805,113700.0
2008-12-09 12:05:00,28.94,28.99,28.89,28.89,99100.0,15.9805,16.0081,15.9529,15.9529,99100.0
2008-12-09 12:10:00,28.89,28.92,28.85,28.92,128300.0,15.9529,15.9695,15.9308,15.9695,128300.0
2008-12-09 12:15:00,28.92,28.93,28.74,28.83,193200.0,15.9695,15.975,15.8701,15.9198,193200.0
2008-12-09 12:20:00,28.83,28.85,28.74,28.79,63000.0,15.9198,15.9308,15.8701,15.8977,63000.0
2008-12-09 12:25:00,28.8,28.83,28.76,28.83,39500.0,15.9032,15.9198,15.8811,15.9198,39500.0
2008-12-09 12:30:00,28.83,28.92,28.83,28.85,126000.0,15.9198,15.9695,15.9198,15.9308,126000.0
2008-12-09 12:35:00,28.85,28.94,28.85,28.93,104000.0,15.9308,15.9805,15.9308,15.975,104000.0
2008-12-09 12:40:00,28.93,28.95,28.87,28.87,134200.0,15.975,15.986,15.9419,15.9419,134200.0
2008-12-09 12:45:00,28.87,28.9,28.79,28.8,89700.0,15.9419,15.9584,15.8977,15.9032,89700.0
2008-12-09 12:50:00,28.79,28.87,28.79,28.85,60500.0,15.8977,15.9419,15.8977,15.9308,60500.0
2008-12-09 12:55:00,28.85,28.85,28.69,28.74,70600.0,15.9308,15.9308,15.8425,15.8701,70600.0
2008-12-09 13:00:00,28.73,28.77,28.62,28.72,65200.0,15.8645,15.8866,15.8038,15.859,65200.0
2008-12-09 13:05:00,28.73,28.87,28.73,28.84,35600.0,15.8645,15.9419,15.8645,15.9253,35600.0
2008-12-09 13:10:00,28.84,28.86,28.75,28.75,126900.0,15.9253,15.9363,15.8756,15.8756,126900.0
2008-12-09 13:15:00,28.75,28.76,28.66,28.72,37200.0,15.8756,15.8811,15.8259,15.859,37200.0
2008-12-09 13:20:00,28.71,28.81,28.71,28.81,34600.0,15.8535,15.9087,15.8535,15.9087,34600.0
2008-12-09 13:25:00,28.81,28.81,28.7,28.75,38500.0,15.9087,15.9087,15.848,15.8756,38500.0
2008-12-09 13:30:00,28.75,28.8,28.67,28.7,58700.0,15.8756,15.9032,15.8314,15.848,58700.0
2008-12-09 13:35:00,28.69,28.77,28.66,28.77,50300.0,15.8425,15.8866,15.8259,15.8866,50300.0
2008-12-09 13:40:00,28.78,28.8,28.7,28.7,42700.0,15.8922,15.9032,15.848,15.848,42700.0
2008-12-09 13:45:00,28.7,28.84,28.7,28.84,85100.0,15.848,15.9253,15.848,15.9253,85100.0
2008-12-09 13:50:00,28.82,28.83,28.69,28.69,55300.0,15.9142,15.9198,15.8425,15.8425,55300.0
2008-12-09 13:55:00,28.7,28.8,28.66,28.71,91000.0,15.848,15.9032,15.8259,15.8535,91000.0
2008-12-09 14:00:00,28.71,28.74,28.59,28.63,89600.0,15.8535,15.8701,15.7872,15.8093,89600.0
2008-12-09 14:05:00,28.63,28.63,28.52,28.53,47800.0,15.8093,15.8093,15.7486,15.7541,47800.0
2008-12-09 14:10:00,28.54,28.55,28.45,28.48,81200.0,15.7596,15.7652,15.7099,15.7265,81200.0
2008-12-09 14:15:00,28.49,28.55,28.45,28.53,157100.0,15.732,15.7652,15.7099,15.7541,157100.0
2008-12-09 14:20:00,28.52,28.52,28.33,28.39,240000.0,15.7486,15.7486,15.6437,15.6768,240000.0
2008-12-09 14:25:00,28.39,28.48,28.35,28.47,97900.0,15.6768,15.7265,15.6547,15.721,97900.0
2008-12-09 14:30:00,28.47,28.47,28.38,28.41,140900.0,15.721,15.721,15.6713,15.6878,140900.0
2008-12-09 14:35:00,28.42,28.55,28.42,28.55,125300.0,15.6934,15.7652,15.6934,15.7652,125300.0
2008-12-09 14:40:00,28.55,28.57,28.45,28.46,159600.0,15.7652,15.7762,15.7099,15.7155,159600.0
2008-12-09 14:45:00,28.44,28.63,28.4,28.61,111900.0,15.7044,15.8093,15.6823,15.7983,111900.0
2008-12-09 14:50:00,28.6,28.64,28.49,28.55,154300.0,15.7928,15.8148,15.732,15.7652,154300.0
2008-12-09 14:55:00,28.56,28.79,28.56,28.69,135300.0,15.7707,15.8977,15.7707,15.8425,135300.0
2008-12-09 15:00:00,28.7,28.82,28.61,28.64,210600.0,15.848,15.9142,15.7983,15.8148,210600.0
2008-12-09 15:05:00,28.64,28.76,28.52,28.75,158700.0,15.8148,15.8811,15.7486,15.8756,158700.0
2008-12-09 15:10:00,28.75,28.76,28.48,28.54,238500.0,15.8756,15.8811,15.7265,15.7596,238500.0
2008-12-09 15:15:00,28.53,28.64,28.49,28.64,124300.0,15.7541,15.8148,15.732,15.8148,124300.0
2008-12-09 15:20:00,28.64,28.72,28.47,28.5,235600.0,15.8148,15.859,15.721,15.7375,235600.0
2008-12-09 15:25:00,28.52,28.52,28.36,28.43,278500.0,15.7486,15.7486,15.6602,15.6989,278500.0
2008-12-09 15:30:00,28.41,28.53,28.33,28.43,211800.0,15.6878,15.7541,15.6437,15.6989,211800.0
2008-12-09 15:35:00,28.44,28.48,28.32,28.47,195200.0,15.7044,15.7265,15.6381,15.721,195200.0
2008-12-09 15:40:00,28.46,28.65,28.45,28.51,146800.0,15.7155,15.8204,15.7099,15.7431,146800.0
2008-12-09 15:45:00,28.49,28.56,28.42,28.5,114800.0,15.732,15.7707,15.6934,15.7375,114800.0
2008-12-09 15:50:00,28.49,28.63,28.42,28.5,174000.0,15.732,15.8093,15.6934,15.7375,174000.0
2008-12-09 15:55:00,28.49,28.5,28.41,28.5,211300.0,15.732,15.7375,15.6878,15.7375,211300.0
2008-12-10 09:30:00,28.48,28.88,28.48,28.83,16400.0,15.7265,15.9474,15.7265,15.9198,16400.0
2008-12-10 09:35:00,28.83,28.83,28.68,28.71,40400.0,15.9198,15.9198,15.8369,15.8535,40400.0
2008-12-10 09:40:00,28.7,28.87,28.67,28.76,25000.0,15.848,15.9419,15.8314,15.8811,25000.0
2008-12-10 09:45:00,28.77,28.87,28.77,28.82,42700.0,15.8866,15.9419,15.8866,15.9142,42700.0
2008-12-10 09:50:00,28.82,28.91,28.77,28.81,55500.0,15.9142,15.9639,15.8866,15.9087,55500.0
2008-12-10 09:55:00,28.81,28.83,28.76,28.81,60300.0,15.9087,15.9198,15.8811,15.9087,60300.0
2008-12-10 10:00:00,28.82,28.91,28.79,28.91,83300.0,15.9142,15.9639,15.8977,15.9639,83300.0
2008-12-10 10:05:00,28.93,28.93,28.83,28.86,78700.0,15.975,15.975,15.9198,15.9363,78700.0
2008-12-10 10:10:00,28.86,28.91,28.81,28.91,45600.0,15.9363,15.9639,15.9087,15.9639,45600.0
2008-12-10 10:15:00,28.92,29.0,28.92,28.99,61000.0,15.9695,16.0136,15.9695,16.0081,61000.0
2008-12-10 10:20:00,29.0,29.0,28.88,28.9,99400.0,16.0136,16.0136,15.9474,15.9584,99400.0
2008-12-10 10:25:00,28.89,28.9,28.84,28.89,106600.0,15.9529,15.9584,15.9253,15.9529,106600.0
2008-12-10 10:30:00,28.89,28.96,28.84,28.87,101800.0,15.9529,15.9916,15.9253,15.9419,101800.0
2008-12-10 10:35:00,28.87,28.88,28.72,28.79,183200.0,15.9419,15.9474,15.859,15.8977,183200.0
2008-12-10 10:40:00,28.8,28.84,28.73,28.73,96000.0,15.9032,15.9253,15.8645,15.8645,96000.0
2008-12-10 10:45:00,28.73,28.77,28.71,28.77,32000.0,15.8645,15.8866,15.8535,15.8866,32000.0
2008-12-10 10:50:00,28.77,28.78,28.66,28.66,52000.0,15.8866,15.8922,15.8259,15.8259,52000.0
2008-12-10 10:55:00,28.67,28.77,28.67,28.72,86200.0,15.8314,15.8866,15.8314,15.859,86200.0
2008-12-10 11:00:00,28.75,28.79,28.68,28.77,102500.0,15.8756,15.8977,15.8369,15.8866,102500.0
2008-12-10 11:05:00,28.76,28.77,28.65,28.66,92100.0,15.8811,15.8866,15.8204,15.8259,92100.0
2008-12-10 11:10:00,28.65,28.73,28.65,28.71,33700.0,15.8204,15.8645,15.8204,15.8535,33700.0
2008-12-10 11:15:00,28.72,28.8,28.7,28.79,102500.0,15.859,15.9032,15.848,15.8977,102500.0
2008-12-10 11:20:00,28.78,28.85,28.77,28.85,32600.0,15.8922,15.9308,15.8866,15.9308,32600.0
2008-12-10 11:25:00,28.85,28.85,28.77,28.8,70200.0,15.9308,15.9308,15.8866,15.9032,70200.0
2008-12-10 11:30:00,28.81,28.91,28.79,28.84,44100.0,15.9087,15.9639,15.8977,15.9253,44100.0
2008-12-10 11:35:00,28.82,28.87,28.77,28.83,118700.0,15.9142,15.9419,15.8866,15.9198,118700.0
2008-12-10 11:40:00,28.86,28.9,28.83,28.9,63800.0,15.9363,15.9584,15.9198,15.9584,63800.0
2008-12-10 11:45:00,28.9,29.02,28.9,28.97,54500.0,15.9584,16.0247,15.9584,15.9971,54500.0
2008-12-10 11:50:00,28.98,29.0,28.95,28.97,18300.0,16.0026,16.0136,15.986,15.9971,18300.0
2008-12-10 11:55:00,28.96,28.97,28.88,28.92,19700.0,15.9916,15.9971,15.9474,15.9695,19700.0
2008-12-10 12:00:00,28.93,28.93,28.86,28.91,46900.0,15.975,15.975,15.9363,15.9639,46900.0
2008-12-10 12:05:00,28.91,28.95,28.85,28.92,108400.0,15.9639,15.986,15.9308,15.9695,108400.0
2008-12-10 12:10:00,28.91,29.08,28.91,29.07,161600.0,15.9639,16.0578,15.9639,16.0523,161600.0
2008-12-10 12:15:00,29.08,29.08,28.96,29.01,59900.0,16.0578,16.0578,15.9916,16.0192,59900.0
2008-12-10 12:20:00,29.0,29.03,28.85,28.91,83300.0,16.0136,16.0302,15.9308,15.9639,83300.0
2008-12-10 12:25:00,28.93,28.99,28.92,28.97,90700.0,15.975,16.0081,15.9695,15.9971,90700.0
2008-12-10 12:30:00,28.97,29.0,28.93,28.99,32100.0,15.9971,16.0136,15.975,16.0081,32100.0
2008-12-10 12:35:00,29.0,29.01,28.9,28.96,30300.0,16.0136,16.0192,15.9584,15.9916,30300.0
2008-12-10 12:40:00,28.95,29.0,28.94,28.96,23600.0,15.986,16.0136,15.9805,15.9916,23600.0
2008-12-10 12:45:00,28.95,28.98,28.91,28.93,21600.0,15.986,16.0026,15.9639,15.975,21600.0
2008-12-10 12:50:00,28.93,28.99,28.88,28.88,21800.0,15.975,16.0081,15.9474,15.9474,21800.0
2008-12-10 12:55:00,28.89,28.92,28.86,28.9,49300.0,15.9529,15.9695,15.9363,15.9584,49300.0
2008-12-10 13:00:00,28.86,29.0,28.85,28.97,108400.0,15.9363,16.0136,15.9308,15.9971,108400.0
2008-12-10 13:05:00,28.98,28.98,28.93,28.93,42500.0,16.0026,16.0026,15.975,15.975,42500.0
2008-12-10 13:10:00,28.96,29.05,28.96,29.04,32100.0,15.9916,16.0412,15.9916,16.0357,32100.0
2008-12-10 13:15:00,29.05,29.12,29.05,29.06,161400.0,16.0412,16.0799,16.0412,16.0468,161400.0
2008-12-10 13:20:00,29.06,29.08,29.04,29.05,17800.0,16.0468,16.0578,16.0357,16.0412,17800.0
2008-12-10 13:25:00,29.06,29.08,28.97,28.98,74100.0,16.0468,16.0578,15.9971,16.0026,74100.0
2008-12-10 13:30:00,28.97,29.02,28.87,28.88,48700.0,15.9971,16.0247,15.9419,15.9474,48700.0
2008-12-10 13:35:00,28.89,28.9,28.81,28.85,33400.0,15.9529,15.9584,15.9087,15.9308,33400.0
2008-12-10 13:40:00,28.85,28.89,28.81,28.87,40500.0,15.9308,15.9529,15.9087,15.9419,40500.0
2008-12-10 13:45:00,28.87,28.93,28.86,28.91,16300.0,15.9419,15.975,15.9363,15.9639,16300.0
2008-12-10 13:50:00,28.91,28.91,28.69,28.82,81800.0,15.9639,15.9639,15.8425,15.9142,81800.0
2008-12-10 13:55:00,28.82,28.84,28.7,28.76,66800.0,15.9142,15.9253,15.848,15.8811,66800.0
2008-12-10 14:00:00,28.74,28.79,28.72,28.79,85600.0,15.8701,15.8977,15.859,15.8977,85600.0
2008-12-10 14:05:00,28.78,28.82,28.75,28.76,128600.0,15.8922,15.9142,15.8756,15.8811,128600.0
2008-12-10 14:10:00,28.77,28.82,28.73,28.76,78400.0,15.8866,15.9142,15.8645,15.8811,78400.0
2008-12-10 14:15:00,28.76,28.82,28.75,28.78,54800.0,15.8811,15.9142,15.8756,15.8922,54800.0
2008-12-10 14:20:00,28.8,28.8,28.67,28.78,114200.0,15.9032,15.9032,15.8314,15.8922,114200.0
2008-12-10 14:25:00,28.77,28.83,28.73,28.75,88800.0,15.8866,15.9198,15.8645,15.8756,88800.0
2008-12-10 14:30:00,28.75,28.78,28.67,28.75,102200.0,15.8756,15.8922,15.8314,15.8756,102200.0
2008-12-10 14:35:00,28.76,28.86,28.74,28.82,81600.0,15.8811,15.9363,15.8701,15.9142,81600.0
2008-12-10 14:40:00,28.83,28.91,28.81,28.85,88600.0,15.9198,15.9639,15.9087,15.9308,88600.0
2008-12-10 14:45:00,28.85,28.85,28.7,28.71,74400.0,15.9308,15.9308,15.848,15.8535,74400.0
2008-12-10 14:50:00,28.7,28.89,28.67,28.83,81300.0,15.848,15.9529,15.8314,15.9198,81300.0
2008-12-10 14:55:00,28.84,28.85,28.78,28.85,80200.0,15.9253,15.9308,15.8922,15.9308,80200.0
2008-12-10 15:00:00,28.87,28.89,28.74,28.75,104700.0,15.9419,15.9529,15.8701,15.8756,104700.0
2008-12-10 15:05:00,28.75,28.9,28.72,28.83,107500.0,15.8756,15.9584,15.859,15.9198,107500.0
2008-12-10 15:10:00,28.81,28.89,28.77,28.89,61700.0,15.9087,15.9529,15.8866,15.9529,61700.0
2008-12-10 15:15:00,28.9,28.92,28.81,28.81,35700.0,15.9584,15.9695,15.9087,15.9087,35700.0
2008-12-10 15:20:00,28.81,28.89,28.77,28.86,101500.0,15.9087,15.9529,15.8866,15.9363,101500.0
2008-12-10 15:25:00,28.86,28.92,28.75,28.92,87600.0,15.9363,15.9695,15.8756,15.9695,87600.0
2008-12-10 15:30:00,28.92,28.92,28.74,28.77,82300.0,15.9695,15.9695,15.8701,15.8866,82300.0
2008-12-10 15:35:00,28.76,28.78,28.68,28.72,38700.0,15.8811,15.8922,15.8369,15.859,38700.0
2008-12-10 15:40:00,28.73,28.92,28.73,28.89,105200.0,15.8645,15.9695,15.8645,15.9529,105200.0
2008-12-10 15:45:00,28.9,28.99,28.86,28.92,136000.0,15.9584,16.0081,15.9363,15.9695,136000.0
2008-12-10 15:50:00,28.93,28.96,28.9,28.91,49600.0,15.975,15.9916,15.9584,15.9639,49600.0
2008-12-10 15:55:00,28.91,29.04,28.91,28.95,129100.0,15.9639,16.0357,15.9639,15.986,129100.0
2008-12-11 09:30:00,29.04,29.04,28.54,28.96,73900.0,16.0357,16.0357,15.7596,15.9916,73900.0
2008-12-11 09:35:00,28.95,29.24,28.95,29.23,50700.0,15.986,16.1462,15.986,16.1406,50700.0
2008-12-11 09:40:00,29.23,29.25,29.14,29.14,62600.0,16.1406,16.1517,16.0909,16.0909,62600.0
2008-12-11 09:45:00,29.15,29.26,29.14,29.25,107100.0,16.0965,16.1572,16.0909,16.1517,107100.0
2008-12-11 09:50:00,29.23,29.32,29.23,29.25,97300.0,16.1406,16.1903,16.1406,16.1517,97300.0
2008-12-11 09:55:00,29.25,29.31,29.19,29.25,61600.0,16.1517,16.1848,16.1186,16.1517,61600.0
2008-12-11 10:00:00,29.24,29.27,29.18,29.24,26000.0,16.1462,16.1627,16.113,16.1462,26000.0
2008-12-11 10:05:00,29.21,29.21,29.08,29.19,123500.0,16.1296,16.1296,16.0578,16.1186,123500.0
2008-12-11 10:10:00,29.18,29.25,29.17,29.22,113000.0,16.113,16.1517,16.1075,16.1351,113000.0
2008-12-11 10:15:00,29.22,29.25,29.09,29.2,70900.0,16.1351,16.1517,16.0633,16.1241,70900.0
2008-12-11 10:20:00,29.22,29.37,29.2,29.34,200400.0,16.1351,16.2179,16.1241,16.2014,200400.0
2008-12-11 10:25:00,29.35,29.38,29.27,29.29,235600.0,16.2069,16.2235,16.1627,16.1738,235600.0
2008-12-11 10:30:00,29.28,29.43,29.27,29.42,178900.0,16.1683,16.2511,16.1627,16.2456,178900.0
2008-12-11 10:35:00,29.39,29.42,29.27,29.28,101500.0,16.229,16.2456,16.1627,16.1683,101500.0
2008-12-11 10:40:00,29.27,29.3,29.21,29.24,48400.0,16.1627,16.1793,16.1296,16.1462,48400.0
2008-12-11 10:45:00,29.24,29.32,29.21,29.31,121800.0,16.1462,16.1903,16.1296,16.1848,121800.0
2008-12-11 10:50:00,29.3,29.33,29.28,29.33,108700.0,16.1793,16.1959,16.1683,16.1959,108700.0
2008-12-11 10:55:00,29.33,29.41,29.3,29.33,76900.0,16.1959,16.24,16.1793,16.1959,76900.0
2008-12-11 11:00:00,29.34,29.36,29.3,29.32,41900.0,16.2014,16.2124,16.1793,16.1903,41900.0
2008-12-11 11:05:00,29.33,29.4,29.32,29.37,78500.0,16.1959,16.2345,16.1903,16.2179,78500.0
2008-12-11 11:10:00,29.39,29.43,29.38,29.42,71400.0,16.229,16.2511,16.2235,16.2456,71400.0
2008-12-11 11:15:00,29.42,29.43,29.3,29.31,76500.0,16.2456,16.2511,16.1793,16.1848,76500.0
2008-12-11 11:20:00,29.33,29.38,29.25,29.25,48500.0,16.1959,16.2235,16.1517,16.1517,48500.0
2008-12-11 11:25:00,29.24,29.33,29.24,29.32,78400.0,16.1462,16.1959,16.1462,16.1903,78400.0
2008-12-11 11:30:00,29.32,29.36,29.3,29.32,55000.0,16.1903,16.2124,16.1793,16.1903,55000.0
2008-12-11 11:35:00,29.31,29.37,29.26,29.36,81400.0,16.1848,16.2179,16.1572,16.2124,81400.0
2008-12-11 11:40:00,29.37,29.39,29.31,29.36,49000.0,16.2179,16.229,16.1848,16.2124,49000.0
2008-12-11 11:45:00,29.36,29.36,29.31,29.34,52700.0,16.2124,16.2124,16.1848,16.2014,52700.0
2008-12-11 11:50:00,29.34,29.38,29.33,29.35,41900.0,16.2014,16.2235,16.1959,16.2069,41900.0
2008-12-11 11:55:00,29.36,29.41,29.33,29.39,78900.0,16.2124,16.24,16.1959,16.229,78900.0
2008-12-11 12:00:00,29.38,29.47,29.35,29.41,112500.0,16.2235,16.2732,16.2069,16.24,112500.0
2008-12-11 12:05:00,29.4,29.41,29.36,29.4,84800.0,16.2345,16.24,16.2124,16.2345,84800.0
2008-12-11 12:10:00,29.38,29.43,29.36,29.39,75500.0,16.2235,16.2511,16.2124,16.229,75500.0
2008-12-11 12:15:00,29.41,29.45,29.4,29.44,109700.0,16.24,16.2621,16.2345,16.2566,109700.0
2008-12-11 12:20:00,29.45,29.47,29.38,29.39,87200.0,16.2621,16.2732,16.2235,16.229,87200.0
2008-12-11 12:25:00,29.39,29.42,29.34,29.35,68800.0,16.229,16.2456,16.2014,16.2069,68800.0
2008-12-11 12:30:00,29.36,29.39,29.36,29.38,22800.0,16.2124,16.229,16.2124,16.2235,22800.0
2008-12-11 12:35:00,29.39,29.46,29.38,29.38,72700.0,16.229,16.2676,16.2235,16.2235,72700.0
2008-12-11 12:40:00,29.38,29.41,29.34,29.38,80800.0,16.2235,16.24,16.2014,16.2235,80800.0
2008-12-11 12:45:00,29.39,29.43,29.37,29.41,40900.0,16.229,16.2511,16.2179,16.24,40900.0
2008-12-11 12:50:00,29.39,29.42,29.37,29.39,149500.0,16.229,16.2456,16.2179,16.229,149500.0
2008-12-11 12:55:00,29.4,29.42,29.32,29.33,63100.0,16.2345,16.2456,16.1903,16.1959,63100.0
2008-12-11 13:00:00,29.34,29.34,29.24,29.27,55200.0,16.2014,16.2014,16.1462,16.1627,55200.0
2008-12-11 13:05:00,29.26,29.27,29.21,29.24,66600.0,16.1572,16.1627,16.1296,16.1462,66600.0
2008-12-11 13:10:00,29.23,29.28,29.2,29.21,44700.0,16.1406,16.1683,16.1241,16.1296,44700.0
2008-12-11 13:15:00,29.21,29.25,29.2,29.23,28800.0,16.1296,16.1517,16.1241,16.1406,28800.0
2008-12-11 13:20:00,29.23,29.23,29.12,29.18,75500.0,16.1406,16.1406,16.0799,16.113,75500.0
2008-12-11 13:25:00,29.18,29.18,29.15,29.18,30400.0,16.113,16.113,16.0965,16.113,30400.0
2008-12-11 13:30:00,29.19,29.2,29.15,29.17,29000.0,16.1186,16.1241,16.0965,16.1075,29000.0
2008-12-11 13:35:00,29.18,29.22,29.15,29.2,63300.0,16.113,16.1351,16.0965,16.1241,63300.0
2008-12-11 13:40:00,29.19,29.21,29.17,29.18,36300.0,16.1186,16.1296,16.1075,16.113,36300.0
2008-12-11 13:45:00,29.17,29.23,29.15,29.17,63500.0,16.1075,16.1406,16.0965,16.1075,63500.0
2008-12-11 13:50:00,29.18,29.21,29.14,29.2,51100.0,16.113,16.1296,16.0909,16.1241,51100.0
2008-12-11 13:55:00,29.2,29.2,29.07,29.11,43100.0,16.1241,16.1241,16.0523,16.0744,43100.0
2008-12-11 14:00:00,29.12,29.21,29.11,29.19,5900.0,16.0799,16.1296,16.0744,16.1186,5900.0
2008-12-11 14:05:00,29.2,29.21,29.14,29.16,27700.0,16.1241,16.1296,16.0909,16.102,27700.0
2008-12-11 14:10:00,29.16,29.18,29.11,29.11,15900.0,16.102,16.113,16.0744,16.0744,15900.0
2008-12-11 14:15:00,29.11,29.19,29.11,29.18,41700.0,16.0744,16.1186,16.0744,16.113,41700.0
2008-12-11 14:20:00,29.18,29.18,29.09,29.12,24600.0,16.113,16.113,16.0633,16.0799,24600.0
2008-12-11 14:25:00,29.11,29.15,29.08,29.14,26600.0,16.0744,16.0965,16.0578,16.0909,26600.0
2008-12-11 14:30:00,29.14,29.21,29.11,29.21,28100.0,16.0909,16.1296,16.0744,16.1296,28100.0
2008-12-11 14:35:00,29.2,29.22,29.07,29.07,58600.0,16.1241,16.1351,16.0523,16.0523,58600.0
2008-12-11 14:40:00,29.08,29.11,29.0,29.0,45500.0,16.0578,16.0744,16.0136,16.0136,45500.0
2008-12-11 14:45:00,28.98,29.06,28.97,29.05,118600.0,16.0026,16.0468,15.9971,16.0412,118600.0
2008-12-11 14:50:00,29.05,29.11,28.84,28.88,88000.0,16.0412,16.0744,15.9253,15.9474,88000.0
2008-12-11 14:55:00,28.88,28.97,28.79,28.81,75000.0,15.9474,15.9971,15.8977,15.9087,75000.0
2008-12-11 15:00:00,28.8,28.82,28.72,28.82,168400.0,15.9032,15.9142,15.859,15.9142,168400.0
2008-12-11 15:05:00,28.8,28.81,28.71,28.79,106500.0,15.9032,15.9087,15.8535,15.8977,106500.0
2008-12-11 15:10:00,28.78,28.78,28.63,28.78,99900.0,15.8922,15.8922,15.8093,15.8922,99900.0
2008-12-11 15:15:00,28.77,28.77,28.6,28.64,142800.0,15.8866,15.8866,15.7928,15.8148,142800.0
2008-12-11 15:20:00,28.62,28.69,28.55,28.62,75500.0,15.8038,15.8425,15.7652,15.8038,75500.0
2008-12-11 15:25:00,28.63,28.75,28.63,28.74,67200.0,15.8093,15.8756,15.8093,15.8701,67200.0
2008-12-11 15:30:00,28.74,28.77,28.51,28.53,136700.0,15.8701,15.8866,15.7431,15.7541,136700.0
2008-12-11 15:35:00,28.53,28.7,28.51,28.59,105700.0,15.7541,15.848,15.7431,15.7872,105700.0
2008-12-11 15:40:00,28.59,28.76,28.53,28.74,91300.0,15.7872,15.8811,15.7541,15.8701,91300.0
2008-12-11 15:45:00,28.73,28.84,28.73,28.73,76500.0,15.8645,15.9253,15.8645,15.8645,76500.0
2008-12-11 15:50:00,28.73,28.87,28.7,28.85,128600.0,15.8645,15.9419,15.848,15.9308,128600.0
2008-12-11 15:55:00,28.87,28.88,28.71,28.74,138500.0,15.9419,15.9474,15.8535,15.8701,138500.0
2008-12-12 09:30:00,28.64,28.7,28.0,28.01,27600.0,15.8148,15.848,15.4614,15.467,27600.0
2008-12-12 09:35:00,28.04,28.24,28.04,28.18,38900.0,15.4835,15.594,15.4835,15.5608,38900.0
2008-12-12 09:40:00,28.21,28.26,28.11,28.18,28800.0,15.5774,15.605,15.5222,15.5608,28800.0
2008-12-12 09:45:00,28.27,28.3,28.08,28.19,94000.0,15.6105,15.6271,15.5056,15.5664,94000.0
2008-12-12 09:50:00,28.21,28.29,28.14,28.25,127900.0,15.5774,15.6216,15.5388,15.5995,127900.0
2008-12-12 09:55:00,28.27,28.44,28.21,28.32,118700.0,15.6105,15.7044,15.5774,15.6381,118700.0
2008-12-12 10:00:00,28.32,28.37,28.26,28.31,69400.0,15.6381,15.6658,15.605,15.6326,69400.0
2008-12-12 10:05:00,28.31,28.34,28.18,28.21,102500.0,15.6326,15.6492,15.5608,15.5774,102500.0
2008-12-12 10:10:00,28.23,28.29,28.17,28.24,123700.0,15.5884,15.6216,15.5553,15.594,123700.0
2008-12-12 10:15:00,28.24,28.3,28.14,28.26,155100.0,15.594,15.6271,15.5388,15.605,155100.0
2008-12-12 10:20:00,28.29,28.37,28.25,28.31,161300.0,15.6216,15.6658,15.5995,15.6326,161300.0
2008-12-12 10:25:00,28.31,28.43,28.26,28.43,111500.0,15.6326,15.6989,15.605,15.6989,111500.0
2008-12-12 10:30:00,28.43,28.43,28.13,28.16,177200.0,15.6989,15.6989,15.5332,15.5498,177200.0
2008-12-12 10:35:00,28.16,28.35,28.15,28.34,124200.0,15.5498,15.6547,15.5443,15.6492,124200.0
2008-12-12 10:40:00,28.33,28.45,28.25,28.43,89700.0,15.6437,15.7099,15.5995,15.6989,89700.0
2008-12-12 10:45:00,28.44,28.45,28.27,28.32,123600.0,15.7044,15.7099,15.6105,15.6381,123600.0
2008-12-12 10:50:00,28.32,28.49,28.3,28.49,97200.0,15.6381,15.732,15.6271,15.732,97200.0
2008-12-12 10:55:00,28.5,28.55,28.44,28.55,88400.0,15.7375,15.7652,15.7044,15.7652,88400.0
2008-12-12 11:00:00,28.53,28.56,28.48,28.54,72100.0,15.7541,15.7707,15.7265,15.7596,72100.0
2008-12-12 11:05:00,28.53,28.69,28.52,28.68,96700.0,15.7541,15.8425,15.7486,15.8369,96700.0
2008-12-12 11:10:00,28.67,28.67,28.48,28.55,68600.0,15.8314,15.8314,15.7265,15.7652,68600.0
2008-12-12 11:15:00,28.54,28.54,28.45,28.51,52100.0,15.7596,15.7596,15.7099,15.7431,52100.0
2008-12-12 11:20:00,28.52,28.6,28.48,28.53,104000.0,15.7486,15.7928,15.7265,15.7541,104000.0
2008-12-12 11:25:00,28.53,28.55,28.48,28.49,55400.0,15.7541,15.7652,15.7265,15.732,55400.0
2008-12-12 11:30:00,28.5,28.65,28.44,28.6,59900.0,15.7375,15.8204,15.7044,15.7928,59900.0
2008-12-12 11:35:00,28.6,28.65,28.41,28.41,42200.0,15.7928,15.8204,15.6878,15.6878,42200.0
2008-12-12 11:40:00,28.41,28.48,28.31,28.37,99000.0,15.6878,15.7265,15.6326,15.6658,99000.0
2008-12-12 11:45:00,28.37,28.39,28.34,28.37,48100.0,15.6658,15.6768,15.6492,15.6658,48100.0
2008-12-12 11:50:00,28.38,28.42,28.36,28.41,50500.0,15.6713,15.6934,15.6602,15.6878,50500.0
2008-12-12 11:55:00,28.41,28.41,28.28,28.33,35700.0,15.6878,15.6878,15.6161,15.6437,35700.0
2008-12-12 12:00:00,28.33,28.48,28.33,28.42,64800.0,15.6437,15.7265,15.6437,15.6934,64800.0
2008-12-12 12:05:00,28.42,28.45,28.38,28.41,44600.0,15.6934,15.7099,15.6713,15.6878,44600.0
2008-12-12 12:10:00,28.42,28.49,28.38,28.41,67400.0,15.6934,15.732,15.6713,15.6878,67400.0
2008-12-12 12:15:00,28.4,28.44,28.33,28.44,36600.0,15.6823,15.7044,15.6437,15.7044,36600.0
2008-12-12 12:20:00,28.42,28.52,28.41,28.48,22200.0,15.6934,15.7486,15.6878,15.7265,22200.0
2008-12-12 12:25:00,28.47,28.48,28.38,28.42,42600.0,15.721,15.7265,15.6713,15.6934,42600.0
2008-12-12 12:30:00,28.42,28.49,28.37,28.49,46500.0,15.6934,15.732,15.6658,15.732,46500.0
2008-12-12 12:35:00,28.49,28.62,28.49,28.59,17900.0,15.732,15.8038,15.732,15.7872,17900.0
2008-12-12 12:40:00,28.59,28.59,28.54,28.54,14200.0,15.7872,15.7872,15.7596,15.7596,14200.0
2008-12-12 12:45:00,28.56,28.6,28.48,28.51,34000.0,15.7707,15.7928,15.7265,15.7431,34000.0
2008-12-12 12:50:00,28.51,28.75,28.51,28.75,37300.0,15.7431,15.8756,15.7431,15.8756,37300.0
2008-12-12 12:55:00,28.76,28.78,28.67,28.67,28800.0,15.8811,15.8922,15.8314,15.8314,28800.0
2008-12-12 13:00:00,28.68,28.76,28.66,28.69,50400.0,15.8369,15.8811,15.8259,15.8425,50400.0
2008-12-12 13:05:00,28.7,28.73,28.66,28.73,95300.0,15.848,15.8645,15.8259,15.8645,95300.0
2008-12-12 13:10:00,28.74,28.76,28.62,28.63,64800.0,15.8701,15.8811,15.8038,15.8093,64800.0
2008-12-12 13:15:00,28.63,28.75,28.62,28.62,60700.0,15.8093,15.8756,15.8038,15.8038,60700.0
2008-12-12 13:20:00,28.62,28.69,28.59,28.66,21500.0,15.8038,15.8425,15.7872,15.8259,21500.0
2008-12-12 13:25:00,28.66,28.66,28.47,28.57,77500.0,15.8259,15.8259,15.721,15.7762,77500.0
2008-12-12 13:30:00,28.58,28.62,28.51,28.51,36700.0,15.7817,15.8038,15.7431,15.7431,36700.0
2008-12-12 13:35:00,28.51,28.54,28.45,28.53,35100.0,15.7431,15.7596,15.7099,15.7541,35100.0
2008-12-12 13:40:00,28.52,28.52,28.43,28.49,67300.0,15.7486,15.7486,15.6989,15.732,67300.0
2008-12-12 13:45:00,28.49,28.54,28.47,28.48,72800.0,15.732,15.7596,15.721,15.7265,72800.0
2008-12-12 13:50:00,28.47,28.55,28.41,28.55,54200.0,15.721,15.7652,15.6878,15.7652,54200.0
2008-12-12 13:55:00,28.56,28.56,28.47,28.47,150800.0,15.7707,15.7707,15.721,15.721,150800.0
2008-12-12 14:00:00,28.46,28.59,28.43,28.59,114900.0,15.7155,15.7872,15.6989,15.7872,114900.0
2008-12-12 14:05:00,28.57,28.61,28.52,28.56,54400.0,15.7762,15.7983,15.7486,15.7707,54400.0
2008-12-12 14:10:00,28.56,28.65,28.51,28.54,99400.0,15.7707,15.8204,15.7431,15.7596,99400.0
2008-12-12 14:15:00,28.55,28.67,28.39,28.4,84200.0,15.7652,15.8314,15.6768,15.6823,84200.0
2008-12-12 14:20:00,28.41,28.48,28.32,28.48,190200.0,15.6878,15.7265,15.6381,15.7265,190200.0
2008-12-12 14:25:00,28.47,28.53,28.39,28.5,79600.0,15.721,15.7541,15.6768,15.7375,79600.0
2008-12-12 14:30:00,28.5,28.5,28.32,28.44,145000.0,15.7375,15.7375,15.6381,15.7044,145000.0
2008-12-12 14:35:00,28.43,28.58,28.39,28.52,135300.0,15.6989,15.7817,15.6768,15.7486,135300.0
2008-12-12 14:40:00,28.52,28.63,28.48,28.56,225100.0,15.7486,15.8093,15.7265,15.7707,225100.0
2008-12-12 14:45:00,28.55,28.66,28.49,28.64,124600.0,15.7652,15.8259,15.732,15.8148,124600.0
2008-12-12 14:50:00,28.66,28.79,28.66,28.66,116800.0,15.8259,15.8977,15.8259,15.8259,116800.0
2008-12-12 14:55:00,28.66,28.79,28.64,28.76,146500.0,15.8259,15.8977,15.8148,15.8811,146500.0
2008-12-12 15:00:00,28.77,28.92,28.76,28.79,73600.0,15.8866,15.9695,15.8811,15.8977,73600.0
2008-12-12 15:05:00,28.79,28.82,28.67,28.71,169700.0,15.8977,15.9142,15.8314,15.8535,169700.0
2008-12-12 15:10:00,28.71,28.71,28.57,28.66,112600.0,15.8535,15.8535,15.7762,15.8259,112600.0
2008-12-12 15:15:00,28.63,28.8,28.53,28.55,90000.0,15.8093,15.9032,15.7541,15.7652,90000.0
2008-12-12 15:20:00,28.54,28.79,28.53,28.65,91900.0,15.7596,15.8977,15.7541,15.8204,91900.0
2008-12-12 15:25:00,28.64,28.78,28.54,28.76,84200.0,15.8148,15.8922,15.7596,15.8811,84200.0
2008-12-12 15:30:00,28.76,28.78,28.64,28.75,77000.0,15.8811,15.8922,15.8148,15.8756,77000.0
2008-12-12 15:35:00,28.75,28.85,28.68,28.75,69800.0,15.8756,15.9308,15.8369,15.8756,69800.0
2008-12-12 15:40:00,28.79,28.87,28.74,28.77,64400.0,15.8977,15.9419,15.8701,15.8866,64400.0
2008-12-12 15:45:00,28.79,28.83,28.65,28.75,108100.0,15.8977,15.9198,15.8204,15.8756,108100.0
2008-12-12 15:50:00,28.76,28.85,28.65,28.66,148600.0,15.8811,15.9308,15.8204,15.8259,148600.0
2008-12-12 15:55:00,28.66,28.85,28.48,28.83,225800.0,15.8259,15.9308,15.7265,15.9198,225800.0
2008-12-15 09:30:00,29.05,29.06,28.92,28.94,38000.0,16.0412,16.0468,15.9695,15.9805,38000.0
2008-12-15 09:35:00,28.97,29.0,28.88,28.94,22500.0,15.9971,16.0136,15.9474,15.9805,22500.0
2008-12-15 09:40:00,28.94,28.94,28.76,28.84,64900.0,15.9805,15.9805,15.8811,15.9253,64900.0
2008-12-15 09:45:00,28.81,28.98,28.78,28.92,50700.0,15.9087,16.0026,15.8922,15.9695,50700.0
2008-12-15 09:50:00,28.92,28.92,28.78,28.81,32700.0,15.9695,15.9695,15.8922,15.9087,32700.0
2008-12-15 09:55:00,28.82,28.82,28.69,28.72,106400.0,15.9142,15.9142,15.8425,15.859,106400.0
2008-12-15 10:00:00,28.7,28.7,28.62,28.63,113400.0,15.848,15.848,15.8038,15.8093,113400.0
2008-12-15 10:05:00,28.64,28.7,28.55,28.57,92200.0,15.8148,15.848,15.7652,15.7762,92200.0
2008-12-15 10:10:00,28.57,28.67,28.55,28.62,57700.0,15.7762,15.8314,15.7652,15.8038,57700.0
2008-12-15 10:15:00,28.61,28.65,28.57,28.61,76600.0,15.7983,15.8204,15.7762,15.7983,76600.0
2008-12-15 10:20:00,28.57,28.57,28.47,28.5,58000.0,15.7762,15.7762,15.721,15.7375,58000.0
2008-12-15 10:25:00,28.52,28.6,28.49,28.55,104600.0,15.7486,15.7928,15.732,15.7652,104600.0
2008-12-15 10:30:00,28.56,28.59,28.5,28.53,112300.0,15.7707,15.7872,15.7375,15.7541,112300.0
2008-12-15 10:35:00,28.54,28.56,28.43,28.54,152900.0,15.7596,15.7707,15.6989,15.7596,152900.0
2008-12-15 10:40:00,28.53,28.55,28.47,28.47,53300.0,15.7541,15.7652,15.721,15.721,53300.0
2008-12-15 10:45:00,28.47,28.54,28.39,28.39,116300.0,15.721,15.7596,15.6768,15.6768,116300.0
2008-12-15 10:50:00,28.41,28.45,28.4,28.43,67700.0,15.6878,15.7099,15.6823,15.6989,67700.0
2008-12-15 10:55:00,28.44,28.48,28.38,28.41,58800.0,15.7044,15.7265,15.6713,15.6878,58800.0
2008-12-15 11:00:00,28.38,28.4,28.34,28.4,69300.0,15.6713,15.6823,15.6492,15.6823,69300.0
2008-12-15 11:05:00,28.39,28.51,28.35,28.48,148900.0,15.6768,15.7431,15.6547,15.7265,148900.0
2008-12-15 11:10:00,28.46,28.47,28.39,28.46,107500.0,15.7155,15.721,15.6768,15.7155,107500.0
2008-12-15 11:15:00,28.45,28.54,28.45,28.46,114500.0,15.7099,15.7596,15.7099,15.7155,114500.0
2008-12-15 11:20:00,28.46,28.57,28.46,28.49,160400.0,15.7155,15.7762,15.7155,15.732,160400.0
2008-12-15 11:25:00,28.48,28.5,28.46,28.48,70900.0,15.7265,15.7375,15.7155,15.7265,70900.0
2008-12-15 11:30:00,28.47,28.51,28.43,28.45,64100.0,15.721,15.7431,15.6989,15.7099,64100.0
2008-12-15 11:35:00,28.44,28.47,28.39,28.42,131700.0,15.7044,15.721,15.6768,15.6934,131700.0
2008-12-15 11:40:00,28.42,28.45,28.36,28.45,53800.0,15.6934,15.7099,15.6602,15.7099,53800.0
2008-12-15 11:45:00,28.46,28.48,28.42,28.48,49100.0,15.7155,15.7265,15.6934,15.7265,49100.0
2008-12-15 11:50:00,28.48,28.59,28.47,28.58,50600.0,15.7265,15.7872,15.721,15.7817,50600.0
2008-12-15 11:55:00,28.58,28.59,28.52,28.54,31800.0,15.7817,15.7872,15.7486,15.7596,31800.0
2008-12-15 12:00:00,28.53,28.53,28.46,28.49,152500.0,15.7541,15.7541,15.7155,15.732,152500.0
2008-12-15 12:05:00,28.48,28.6,28.47,28.57,53400.0,15.7265,15.7928,15.721,15.7762,53400.0
2008-12-15 12:10:00,28.59,28.61,28.56,28.56,42300.0,15.7872,15.7983,15.7707,15.7707,42300.0
2008-12-15 12:15:00,28.57,28.6,28.53,28.58,51500.0,15.7762,15.7928,15.7541,15.7817,51500.0
2008-12-15 12:20:00,28.58,28.63,28.57,28.6,106800.0,15.7817,15.8093,15.7762,15.7928,106800.0
2008-12-15 12:25:00,28.61,28.64,28.59,28.63,62500.0,15.7983,15.8148,15.7872,15.8093,62500.0
2008-12-15 12:30:00,28.62,28.64,28.58,28.6,55200.0,15.8038,15.8148,15.7817,15.7928,55200.0
2008-12-15 12:35:00,28.59,28.62,28.54,28.54,20900.0,15.7872,15.8038,15.7596,15.7596,20900.0
2008-12-15 12:40:00,28.54,28.59,28.53,28.56,18800.0,15.7596,15.7872,15.7541,15.7707,18800.0
2008-12-15 12:45:00,28.55,28.61,28.48,28.48,60400.0,15.7652,15.7983,15.7265,15.7265,60400.0
2008-12-15 12:50:00,28.48,28.5,28.47,28.48,37000.0,15.7265,15.7375,15.721,15.7265,37000.0
2008-12-15 12:55:00,28.5,28.52,28.46,28.49,25000.0,15.7375,15.7486,15.7155,15.732,25000.0
2008-12-15 13:00:00,28.48,28.52,28.38,28.38,99900.0,15.7265,15.7486,15.6713,15.6713,99900.0
2008-12-15 13:05:00,28.38,28.4,28.29,28.29,61800.0,15.6713,15.6823,15.6216,15.6216,61800.0
2008-12-15 13:10:00,28.28,28.36,28.28,28.36,38000.0,15.6161,15.6602,15.6161,15.6602,38000.0
2008-12-15 13:15:00,28.34,28.36,28.33,28.34,49700.0,15.6492,15.6602,15.6437,15.6492,49700.0
2008-12-15 13:20:00,28.34,28.41,28.34,28.39,79800.0,15.6492,15.6878,15.6492,15.6768,79800.0
2008-12-15 13:25:00,28.38,28.45,28.38,28.43,117500.0,15.6713,15.7099,15.6713,15.6989,117500.0
2008-12-15 13:30:00,28.41,28.47,28.4,28.45,39800.0,15.6878,15.721,15.6823,15.7099,39800.0
2008-12-15 13:35:00,28.45,28.48,28.41,28.43,28100.0,15.7099,15.7265,15.6878,15.6989,28100.0
2008-12-15 13:40:00,28.43,28.53,28.43,28.46,57800.0,15.6989,15.7541,15.6989,15.7155,57800.0
2008-12-15 13:45:00,28.46,28.54,28.45,28.52,144500.0,15.7155,15.7596,15.7099,15.7486,144500.0
2008-12-15 13:50:00,28.51,28.52,28.41,28.46,67500.0,15.7431,15.7486,15.6878,15.7155,67500.0
2008-12-15 13:55:00,28.45,28.47,28.42,28.44,75500.0,15.7099,15.721,15.6934,15.7044,75500.0
2008-12-15 14:00:00,28.44,28.56,28.43,28.53,46700.0,15.7044,15.7707,15.6989,15.7541,46700.0
2008-12-15 14:05:00,28.54,28.54,28.45,28.46,78000.0,15.7596,15.7596,15.7099,15.7155,78000.0
2008-12-15 14:10:00,28.45,28.49,28.34,28.35,89400.0,15.7099,15.732,15.6492,15.6547,89400.0
2008-12-15 14:15:00,28.35,28.38,28.32,28.38,27300.0,15.6547,15.6713,15.6381,15.6713,27300.0
2008-12-15 14:20:00,28.39,28.48,28.39,28.42,57600.0,15.6768,15.7265,15.6768,15.6934,57600.0
2008-12-15 14:25:00,28.42,28.47,28.29,28.31,49900.0,15.6934,15.721,15.6216,15.6326,49900.0
2008-12-15 14:30:00,28.31,28.37,28.25,28.33,338600.0,15.6326,15.6658,15.5995,15.6437,338600.0
2008-12-15 14:35:00,28.32,28.35,28.28,28.31,73800.0,15.6381,15.6547,15.6161,15.6326,73800.0
2008-12-15 14:40:00,28.32,28.39,28.24,28.24,93500.0,15.6381,15.6768,15.594,15.594,93500.0
2008-12-15 14:45:00,28.23,28.32,28.21,28.32,65000.0,15.5884,15.6381,15.5774,15.6381,65000.0
2008-12-15 14:50:00,28.31,28.32,28.27,28.28,18800.0,15.6326,15.6381,15.6105,15.6161,18800.0
2008-12-15 14:55:00,28.27,28.29,28.22,28.22,27700.0,15.6105,15.6216,15.5829,15.5829,27700.0
2008-12-15 15:00:00,28.22,28.3,28.18,28.26,21700.0,15.5829,15.6271,15.5608,15.605,21700.0
2008-12-15 15:05:00,28.25,28.32,28.22,28.28,133200.0,15.5995,15.6381,15.5829,15.6161,133200.0
2008-12-15 15:10:00,28.29,28.29,28.15,28.2,200600.0,15.6216,15.6216,15.5443,15.5719,200600.0
2008-12-15 15:15:00,28.21,28.24,28.12,28.12,34700.0,15.5774,15.594,15.5277,15.5277,34700.0
2008-12-15 15:20:00,28.12,28.15,28.1,28.14,86200.0,15.5277,15.5443,15.5167,15.5388,86200.0
2008-12-15 15:25:00,28.13,28.18,28.1,28.16,87900.0,15.5332,15.5608,15.5167,15.5498,87900.0
2008-12-15 15:30:00,28.16,28.21,28.08,28.21,124800.0,15.5498,15.5774,15.5056,15.5774,124800.0
2008-12-15 15:35:00,28.22,28.49,28.22,28.35,251600.0,15.5829,15.732,15.5829,15.6547,251600.0
2008-12-15 15:40:00,28.4,28.57,28.34,28.43,211100.0,15.6823,15.7762,15.6492,15.6989,211100.0
2008-12-15 15:45:00,28.43,28.61,28.4,28.48,182000.0,15.6989,15.7983,15.6823,15.7265,182000.0
2008-12-15 15:50:00,28.47,28.49,28.39,28.44,237900.0,15.721,15.732,15.6768,15.7044,237900.0
2008-12-15 15:55:00,28.44,28.48,28.38,28.45,148100.0,15.7044,15.7265,15.6713,15.7099,148100.0
2008-12-16 09:30:00,28.5,28.73,28.49,28.68,10900.0,15.7375,15.8645,15.732,15.8369,10900.0
2008-12-16 09:35:00,28.72,28.84,28.66,28.84,65400.0,15.859,15.9253,15.8259,15.9253,65400.0
2008-12-16 09:40:00,28.84,28.88,28.8,28.83,94800.0,15.9253,15.9474,15.9032,15.9198,94800.0
2008-12-16 09:45:00,28.86,28.96,28.84,28.84,105500.0,15.9363,15.9916,15.9253,15.9253,105500.0
2008-12-16 09:50:00,28.83,28.89,28.82,28.87,87600.0,15.9198,15.9529,15.9142,15.9419,87600.0
2008-12-16 09:55:00,28.89,28.94,28.82,28.87,125500.0,15.9529,15.9805,15.9142,15.9419,125500.0
2008-12-16 10:00:00,28.87,28.94,28.84,28.91,63400.0,15.9419,15.9805,15.9253,15.9639,63400.0
2008-12-16 10:05:00,28.92,28.99,28.88,28.98,97700.0,15.9695,16.0081,15.9474,16.0026,97700.0
2008-12-16 10:10:00,28.99,29.1,28.96,28.97,223300.0,16.0081,16.0689,15.9916,15.9971,223300.0
2008-12-16 10:15:00,28.97,29.0,28.95,28.98,118800.0,15.9971,16.0136,15.986,16.0026,118800.0
2008-12-16 10:20:00,28.97,29.01,28.94,28.96,40700.0,15.9971,16.0192,15.9805,15.9916,40700.0
2008-12-16 10:25:00,28.94,29.01,28.94,28.96,88700.0,15.9805,16.0192,15.9805,15.9916,88700.0
2008-12-16 10:30:00,28.94,28.98,28.93,28.95,54700.0,15.9805,16.0026,15.975,15.986,54700.0
2008-12-16 10:35:00,28.97,28.98,28.86,28.86,79100.0,15.9971,16.0026,15.9363,15.9363,79100.0
2008-12-16 10:40:00,28.85,28.85,28.81,28.82,33000.0,15.9308,15.9308,15.9087,15.9142,33000.0
2008-12-16 10:45:00,28.82,28.83,28.79,28.8,34600.0,15.9142,15.9198,15.8977,15.9032,34600.0
2008-12-16 10:50:00,28.8,28.82,28.76,28.79,54200.0,15.9032,15.9142,15.8811,15.8977,54200.0
2008-12-16 10:55:00,28.74,28.75,28.72,28.75,20900.0,15.8701,15.8756,15.859,15.8756,20900.0
2008-12-16 11:00:00,28.76,28.78,28.74,28.75,43000.0,15.8811,15.8922,15.8701,15.8756,43000.0
2008-12-16 11:05:00,28.76,28.79,28.75,28.77,55200.0,15.8811,15.8977,15.8756,15.8866,55200.0
2008-12-16 11:10:00,28.78,28.82,28.77,28.77,119400.0,15.8922,15.9142,15.8866,15.8866,119400.0
2008-12-16 11:15:00,28.77,28.81,28.77,28.79,42800.0,15.8866,15.9087,15.8866,15.8977,42800.0
2008-12-16 11:20:00,28.79,28.83,28.78,28.83,16300.0,15.8977,15.9198,15.8922,15.9198,16300.0
2008-12-16 11:25:00,28.83,28.85,28.81,28.85,8200.0,15.9198,15.9308,15.9087,15.9308,8200.0
2008-12-16 11:30:00,28.86,28.92,28.85,28.86,50900.0,15.9363,15.9695,15.9308,15.9363,50900.0
2008-12-16 11:35:00,28.87,28.87,28.83,28.86,26200.0,15.9419,15.9419,15.9198,15.9363,26200.0
2008-12-16 11:40:00,28.87,28.88,28.85,28.88,11000.0,15.9419,15.9474,15.9308,15.9474,11000.0
2008-12-16 11:45:00,28.89,28.9,28.86,28.87,53300.0,15.9529,15.9584,15.9363,15.9419,53300.0
2008-12-16 11:50:00,28.86,28.88,28.84,28.85,11100.0,15.9363,15.9474,15.9253,15.9308,11100.0
2008-12-16 11:55:00,28.87,28.89,28.85,28.85,12200.0,15.9419,15.9529,15.9308,15.9308,12200.0
2008-12-16 12:00:00,28.85,28.85,28.77,28.77,46100.0,15.9308,15.9308,15.8866,15.8866,46100.0
2008-12-16 12:05:00,28.77,28.77,28.73,28.73,50300.0,15.8866,15.8866,15.8645,15.8645,50300.0
2008-12-16 12:10:00,28.74,28.78,28.74,28.78,64500.0,15.8701,15.8922,15.8701,15.8922,64500.0
2008-12-16 12:15:00,28.78,28.81,28.77,28.77,35800.0,15.8922,15.9087,15.8866,15.8866,35800.0
2008-12-16 12:20:00,28.77,28.81,28.75,28.76,28400.0,15.8866,15.9087,15.8756,15.8811,28400.0
2008-12-16 12:25:00,28.76,28.79,28.75,28.79,11800.0,15.8811,15.8977,15.8756,15.8977,11800.0
2008-12-16 12:30:00,28.8,28.82,28.78,28.82,60200.0,15.9032,15.9142,15.8922,15.9142,60200.0
2008-12-16 12:35:00,28.83,28.84,28.79,28.81,58700.0,15.9198,15.9253,15.8977,15.9087,58700.0
2008-12-16 12:40:00,28.82,28.85,28.81,28.83,51300.0,15.9142,15.9308,15.9087,15.9198,51300.0
2008-12-16 12:45:00,28.84,28.86,28.8,28.82,105900.0,15.9253,15.9363,15.9032,15.9142,105900.0
2008-12-16 12:50:00,28.83,28.83,28.77,28.8,16100.0,15.9198,15.9198,15.8866,15.9032,16100.0
2008-12-16 12:55:00,28.79,28.8,28.76,28.77,15600.0,15.8977,15.9032,15.8811,15.8866,15600.0
2008-12-16 13:00:00,28.77,28.79,28.75,28.78,27100.0,15.8866,15.8977,15.8756,15.8922,27100.0
2008-12-16 13:05:00,28.77,28.78,28.75,28.77,26400.0,15.8866,15.8922,15.8756,15.8866,26400.0
2008-12-16 13:10:00,28.78,28.8,28.75,28.79,78100.0,15.8922,15.9032,15.8756,15.8977,78100.0
2008-12-16 13:15:00,28.78,28.84,28.76,28.83,69800.0,15.8922,15.9253,15.8811,15.9198,69800.0
2008-12-16 13:20:00,28.82,28.84,28.8,28.81,41800.0,15.9142,15.9253,15.9032,15.9087,41800.0
2008-12-16 13:25:00,28.82,28.83,28.79,28.82,25200.0,15.9142,15.9198,15.8977,15.9142,25200.0
2008-12-16 13:30:00,28.8,28.84,28.76,28.76,87400.0,15.9032,15.9253,15.8811,15.8811,87400.0
2008-12-16 13:35:00,28.76,28.84,28.74,28.81,81400.0,15.8811,15.9253,15.8701,15.9087,81400.0
2008-12-16 13:40:00,28.8,28.82,28.76,28.77,72500.0,15.9032,15.9142,15.8811,15.8866,72500.0
2008-12-16 13:45:00,28.77,28.82,28.77,28.78,28000.0,15.8866,15.9142,15.8866,15.8922,28000.0
2008-12-16 13:50:00,28.79,28.83,28.79,28.83,37700.0,15.8977,15.9198,15.8977,15.9198,37700.0
2008-12-16 13:55:00,28.82,28.83,28.8,28.8,27300.0,15.9142,15.9198,15.9032,15.9032,27300.0
2008-12-16 14:00:00,28.81,28.81,28.78,28.78,23700.0,15.9087,15.9087,15.8922,15.8922,23700.0
2008-12-16 14:05:00,28.8,28.8,28.77,28.78,8200.0,15.9032,15.9032,15.8866,15.8922,8200.0
2008-12-16 14:10:00,28.78,28.86,28.75,28.8,54200.0,15.8922,15.9363,15.8756,15.9032,54200.0
2008-12-16 14:15:00,28.74,28.82,28.72,28.79,7100.0,15.8701,15.9142,15.859,15.8977,7100.0
2008-12-16 14:20:00,28.82,29.07,28.77,28.87,201800.0,15.9142,16.0523,15.8866,15.9419,201800.0
2008-12-16 14:25:00,28.86,28.98,28.82,28.98,166600.0,15.9363,16.0026,15.9142,16.0026,166600.0
2008-12-16 14:30:00,28.98,29.18,28.97,29.04,257500.0,16.0026,16.113,15.9971,16.0357,257500.0
2008-12-16 14:35:00,29.01,29.15,29.01,29.07,98200.0,16.0192,16.0965,16.0192,16.0523,98200.0
2008-12-16 14:40:00,29.06,29.11,28.84,28.87,133300.0,16.0468,16.0744,15.9253,15.9419,133300.0
2008-12-16 14:45:00,28.87,28.96,28.8,28.95,104300.0,15.9419,15.9916,15.9032,15.986,104300.0
2008-12-16 14:50:00,28.95,29.11,28.9,29.1,83300.0,15.986,16.0744,15.9584,16.0689,83300.0
2008-12-16 14:55:00,29.1,29.14,29.0,29.1,96600.0,16.0689,16.0909,16.0136,16.0689,96600.0
2008-12-16 15:00:00,29.11,29.14,28.87,28.88,137400.0,16.0744,16.0909,15.9419,15.9474,137400.0
2008-12-16 15:05:00,28.9,29.13,28.89,29.04,80900.0,15.9584,16.0854,15.9529,16.0357,80900.0
2008-12-16 15:10:00,29.04,29.22,29.04,29.19,261100.0,16.0357,16.1351,16.0357,16.1186,261100.0
2008-12-16 15:15:00,29.2,29.31,29.19,29.27,225700.0,16.1241,16.1848,16.1186,16.1627,225700.0
2008-12-16 15:20:00,29.27,29.42,29.12,29.36,217500.0,16.1627,16.2456,16.0799,16.2124,217500.0
2008-12-16 15:25:00,29.35,29.42,29.29,29.33,150700.0,16.2069,16.2456,16.1738,16.1959,150700.0
2008-12-16 15:30:00,29.34,29.4,29.21,29.25,107400.0,16.2014,16.2345,16.1296,16.1517,107400.0
2008-12-16 15:35:00,29.26,29.3,29.17,29.29,153600.0,16.1572,16.1793,16.1075,16.1738,153600.0
2008-12-16 15:40:00,29.28,29.33,29.19,29.3,379200.0,16.1683,16.1959,16.1186,16.1793,379200.0
2008-12-16 15:45:00,29.3,29.36,29.12,29.13,178100.0,16.1793,16.2124,16.0799,16.0854,178100.0
2008-12-16 15:50:00,29.14,29.3,29.12,29.29,321400.0,16.0909,16.1793,16.0799,16.1738,321400.0
2008-12-16 15:55:00,29.28,29.44,29.27,29.41,317800.0,16.1683,16.2566,16.1627,16.24,317800.0
2008-12-17 09:30:00,29.2,29.35,28.97,28.97,120900.0,16.1241,16.2069,15.9971,15.9971,120900.0
2008-12-17 09:35:00,28.97,29.2,28.94,29.11,61800.0,15.9971,16.1241,15.9805,16.0744,61800.0
2008-12-17 09:40:00,29.13,29.15,29.02,29.07,98900.0,16.0854,16.0965,16.0247,16.0523,98900.0
2008-12-17 09:45:00,29.07,29.09,29.0,29.05,97800.0,16.0523,16.0633,16.0136,16.0412,97800.0
2008-12-17 09:50:00,29.03,29.03,28.93,28.94,155400.0,16.0302,16.0302,15.975,15.9805,155400.0
2008-12-17 09:55:00,28.94,29.01,28.88,28.99,135400.0,15.9805,16.0192,15.9474,16.0081,135400.0
2008-12-17 10:00:00,29.0,29.05,28.89,28.9,61400.0,16.0136,16.0412,15.9529,15.9584,61400.0
2008-12-17 10:05:00,28.91,28.92,28.81,28.83,70800.0,15.9639,15.9695,15.9087,15.9198,70800.0
2008-12-17 10:10:00,28.82,28.82,28.64,28.66,59800.0,15.9142,15.9142,15.8148,15.8259,59800.0
2008-12-17 10:15:00,28.66,28.76,28.66,28.76,61900.0,15.8259,15.8811,15.8259,15.8811,61900.0
2008-12-17 10:20:00,28.75,28.81,28.75,28.77,63000.0,15.8756,15.9087,15.8756,15.8866,63000.0
2008-12-17 10:25:00,28.76,28.8,28.74,28.78,136900.0,15.8811,15.9032,15.8701,15.8922,136900.0
2008-12-17 10:30:00,28.79,28.81,28.76,28.77,54300.0,15.8977,15.9087,15.8811,15.8866,54300.0
2008-12-17 10:35:00,28.76,28.8,28.73,28.78,148100.0,15.8811,15.9032,15.8645,15.8922,148100.0
2008-12-17 10:40:00,28.79,28.87,28.73,28.86,53500.0,15.8977,15.9419,15.8645,15.9363,53500.0
2008-12-17 10:45:00,28.87,28.89,28.8,28.83,154700.0,15.9419,15.9529,15.9032,15.9198,154700.0
2008-12-17 10:50:00,28.82,28.86,28.77,28.79,92900.0,15.9142,15.9363,15.8866,15.8977,92900.0
2008-12-17 10:55:00,28.8,28.86,28.77,28.8,112900.0,15.9032,15.9363,15.8866,15.9032,112900.0
2008-12-17 11:00:00,28.81,28.84,28.77,28.81,75300.0,15.9087,15.9253,15.8866,15.9087,75300.0
2008-12-17 11:05:00,28.8,28.84,28.77,28.84,82300.0,15.9032,15.9253,15.8866,15.9253,82300.0
2008-12-17 11:10:00,28.82,28.83,28.7,28.72,186900.0,15.9142,15.9198,15.848,15.859,186900.0
2008-12-17 11:15:00,28.71,28.73,28.68,28.72,85600.0,15.8535,15.8645,15.8369,15.859,85600.0
2008-12-17 11:20:00,28.72,28.78,28.72,28.76,112900.0,15.859,15.8922,15.859,15.8811,112900.0
2008-12-17 11:25:00,28.77,28.79,28.74,28.76,43800.0,15.8866,15.8977,15.8701,15.8811,43800.0
2008-12-17 11:30:00,28.76,28.8,28.7,28.72,102500.0,15.8811,15.9032,15.848,15.859,102500.0
2008-12-17 11:35:00,28.72,28.79,28.67,28.77,74300.0,15.859,15.8977,15.8314,15.8866,74300.0
2008-12-17 11:40:00,28.77,28.79,28.75,28.77,51900.0,15.8866,15.8977,15.8756,15.8866,51900.0
2008-12-17 11:45:00,28.78,28.84,28.77,28.81,52800.0,15.8922,15.9253,15.8866,15.9087,52800.0
2008-12-17 11:50:00,28.8,28.82,28.75,28.75,105200.0,15.9032,15.9142,15.8756,15.8756,105200.0
2008-12-17 11:55:00,28.75,28.83,28.75,28.83,68500.0,15.8756,15.9198,15.8756,15.9198,68500.0
2008-12-17 12:00:00,28.84,28.84,28.78,28.8,60600.0,15.9253,15.9253,15.8922,15.9032,60600.0
2008-12-17 12:05:00,28.8,28.9,28.8,28.89,97800.0,15.9032,15.9584,15.9032,15.9529,97800.0
2008-12-17 12:10:00,28.89,28.94,28.89,28.92,229600.0,15.9529,15.9805,15.9529,15.9695,229600.0
2008-12-17 12:15:00,28.91,28.92,28.87,28.89,68500.0,15.9639,15.9695,15.9419,15.9529,68500.0
2008-12-17 12:20:00,28.89,28.93,28.88,28.89,107300.0,15.9529,15.975,15.9474,15.9529,107300.0
2008-12-17 12:25:00,28.9,28.94,28.87,28.9,157200.0,15.9584,15.9805,15.9419,15.9584,157200.0
2008-12-17 12:30:00,28.91,28.94,28.84,28.85,104800.0,15.9639,15.9805,15.9253,15.9308,104800.0
2008-12-17 12:35:00,28.85,28.89,28.84,28.85,102500.0,15.9308,15.9529,15.9253,15.9308,102500.0
2008-12-17 12:40:00,28.85,28.89,28.82,28.85,27200.0,15.9308,15.9529,15.9142,15.9308,27200.0
2008-12-17 12:45:00,28.85,28.89,28.83,28.89,87300.0,15.9308,15.9529,15.9198,15.9529,87300.0
2008-12-17 12:50:00,28.88,28.96,28.87,28.92,127900.0,15.9474,15.9916,15.9419,15.9695,127900.0
2008-12-17 12:55:00,28.92,28.92,28.76,28.77,105700.0,15.9695,15.9695,15.8811,15.8866,105700.0
2008-12-17 13:00:00,28.78,28.85,28.74,28.84,148900.0,15.8922,15.9308,15.8701,15.9253,148900.0
2008-12-17 13:05:00,28.84,28.88,28.81,28.87,55900.0,15.9253,15.9474,15.9087,15.9419,55900.0
2008-12-17 13:10:00,28.87,28.91,28.84,28.86,33400.0,15.9419,15.9639,15.9253,15.9363,33400.0
2008-12-17 13:15:00,28.85,28.95,28.82,28.86,38900.0,15.9308,15.986,15.9142,15.9363,38900.0
2008-12-17 13:20:00,28.87,28.95,28.85,28.95,37200.0,15.9419,15.986,15.9308,15.986,37200.0
2008-12-17 13:25:00,28.93,28.94,28.83,28.84,11100.0,15.975,15.9805,15.9198,15.9253,11100.0
2008-12-17 13:30:00,28.86,28.93,28.84,28.93,23000.0,15.9363,15.975,15.9253,15.975,23000.0
2008-12-17 13:35:00,28.91,28.98,28.9,28.98,20300.0,15.9639,16.0026,15.9584,16.0026,20300.0
2008-12-17 13:40:00,28.98,28.98,28.92,28.95,24900.0,16.0026,16.0026,15.9695,15.986,24900.0
2008-12-17 13:45:00,28.95,28.99,28.9,28.91,22700.0,15.986,16.0081,15.9584,15.9639,22700.0
2008-12-17 13:50:00,28.9,28.94,28.84,28.93,32800.0,15.9584,15.9805,15.9253,15.975,32800.0
2008-12-17 13:55:00,28.92,28.93,28.84,28.85,31600.0,15.9695,15.975,15.9253,15.9308,31600.0
2008-12-17 14:00:00,28.86,28.92,28.85,28.9,46100.0,15.9363,15.9695,15.9308,15.9584,46100.0
2008-12-17 14:05:00,28.91,28.94,28.87,28.92,53700.0,15.9639,15.9805,15.9419,15.9695,53700.0
2008-12-17 14:10:00,28.91,28.91,28.85,28.91,46400.0,15.9639,15.9639,15.9308,15.9639,46400.0
2008-12-17 14:15:00,28.91,28.93,28.85,28.86,92700.0,15.9639,15.975,15.9308,15.9363,92700.0
2008-12-17 14:20:00,28.87,28.88,28.79,28.82,58400.0,15.9419,15.9474,15.8977,15.9142,58400.0
2008-12-17 14:25:00,28.81,28.83,28.73,28.74,228900.0,15.9087,15.9198,15.8645,15.8701,228900.0
2008-12-17 14:30:00,28.75,28.77,28.67,28.69,227400.0,15.8756,15.8866,15.8314,15.8425,227400.0
2008-12-17 14:35:00,28.69,28.75,28.66,28.72,271700.0,15.8425,15.8756,15.8259,15.859,271700.0
2008-12-17 14:40:00,28.72,28.79,28.71,28.73,213900.0,15.859,15.8977,15.8535,15.8645,213900.0
2008-12-17 14:45:00,28.73,28.79,28.7,28.79,203000.0,15.8645,15.8977,15.848,15.8977,203000.0
2008-12-17 14:50:00,28.78,28.79,28.64,28.65,192900.0,15.8922,15.8977,15.8148,15.8204,192900.0
2008-12-17 14:55:00,28.65,28.72,28.59,28.69,237600.0,15.8204,15.859,15.7872,15.8425,237600.0
2008-12-17 15:00:00,28.69,28.81,28.69,28.76,183800.0,15.8425,15.9087,15.8425,15.8811,183800.0
2008-12-17 15:05:00,28.75,28.78,28.68,28.7,112000.0,15.8756,15.8922,15.8369,15.848,112000.0
2008-12-17 15:10:00,28.69,28.73,28.63,28.66,152400.0,15.8425,15.8645,15.8093,15.8259,152400.0
2008-12-17 15:15:00,28.66,28.76,28.65,28.73,110500.0,15.8259,15.8811,15.8204,15.8645,110500.0
2008-12-17 15:20:00,28.74,28.76,28.65,28.67,154500.0,15.8701,15.8811,15.8204,15.8314,154500.0
2008-12-17 15:25:00,28.67,28.68,28.6,28.66,74700.0,15.8314,15.8369,15.7928,15.8259,74700.0
2008-12-17 15:30:00,28.66,28.66,28.55,28.6,114900.0,15.8259,15.8259,15.7652,15.7928,114900.0
2008-12-17 15:35:00,28.59,28.65,28.55,28.59,123200.0,15.7872,15.8204,15.7652,15.7872,123200.0
2008-12-17 15:40:00,28.59,28.73,28.57,28.69,176900.0,15.7872,15.8645,15.7762,15.8425,176900.0
2008-12-17 15:45:00,28.71,28.77,28.63,28.76,180000.0,15.8535,15.8866,15.8093,15.8811,180000.0
2008-12-17 15:50:00,28.76,28.77,28.67,28.71,251100.0,15.8811,15.8866,15.8314,15.8535,251100.0
2008-12-17 15:55:00,28.72,28.72,28.42,28.53,315100.0,15.859,15.859,15.6934,15.7541,315100.0
2008-12-18 09:30:00,28.62,28.84,28.58,28.61,27300.0,15.8038,15.9253,15.7817,15.7983,27300.0
2008-12-18 09:35:00,28.61,28.66,28.59,28.65,32100.0,15.7983,15.8259,15.7872,15.8204,32100.0
2008-12-18 09:40:00,28.65,28.69,28.62,28.68,32000.0,15.8204,15.8425,15.8038,15.8369,32000.0
2008-12-18 09:45:00,28.69,28.73,28.67,28.72,57200.0,15.8425,15.8645,15.8314,15.859,57200.0
2008-12-18 09:50:00,28.71,28.71,28.65,28.66,52500.0,15.8535,15.8535,15.8204,15.8259,52500.0
2008-12-18 09:55:00,28.67,28.7,28.64,28.66,61500.0,15.8314,15.848,15.8148,15.8259,61500.0
2008-12-18 10:00:00,28.66,28.86,28.66,28.82,150400.0,15.8259,15.9363,15.8259,15.9142,150400.0
2008-12-18 10:05:00,28.83,28.86,28.8,28.85,62600.0,15.9198,15.9363,15.9032,15.9308,62600.0
2008-12-18 10:10:00,28.85,28.87,28.83,28.83,68900.0,15.9308,15.9419,15.9198,15.9198,68900.0
2008-12-18 10:15:00,28.84,28.93,28.82,28.82,69900.0,15.9253,15.975,15.9142,15.9142,69900.0
2008-12-18 10:20:00,28.82,28.91,28.81,28.86,96100.0,15.9142,15.9639,15.9087,15.9363,96100.0
2008-12-18 10:25:00,28.87,28.96,28.87,28.89,156000.0,15.9419,15.9916,15.9419,15.9529,156000.0
2008-12-18 10:30:00,28.89,28.97,28.88,28.95,121300.0,15.9529,15.9971,15.9474,15.986,121300.0
2008-12-18 10:35:00,28.96,29.0,28.93,28.97,87200.0,15.9916,16.0136,15.975,15.9971,87200.0
2008-12-18 10:40:00,28.97,28.99,28.94,28.99,85400.0,15.9971,16.0081,15.9805,16.0081,85400.0
2008-12-18 10:45:00,28.98,29.05,28.97,29.03,287000.0,16.0026,16.0412,15.9971,16.0302,287000.0
2008-12-18 10:50:00,29.04,29.05,28.97,29.05,255700.0,16.0357,16.0412,15.9971,16.0412,255700.0
2008-12-18 10:55:00,29.05,29.07,29.01,29.06,364100.0,16.0412,16.0523,16.0192,16.0468,364100.0
2008-12-18 11:00:00,29.06,29.08,29.05,29.07,45700.0,16.0468,16.0578,16.0412,16.0523,45700.0
2008-12-18 11:05:00,29.08,29.09,29.05,29.05,195200.0,16.0578,16.0633,16.0412,16.0412,195200.0
2008-12-18 11:10:00,29.05,29.09,29.04,29.06,287500.0,16.0412,16.0633,16.0357,16.0468,287500.0
2008-12-18 11:15:00,29.06,29.09,29.05,29.07,72000.0,16.0468,16.0633,16.0412,16.0523,72000.0
2008-12-18 11:20:00,29.06,29.06,29.0,29.04,181800.0,16.0468,16.0468,16.0136,16.0357,181800.0
2008-12-18 11:25:00,29.04,29.06,29.01,29.05,140800.0,16.0357,16.0468,16.0192,16.0412,140800.0
2008-12-18 11:30:00,29.05,29.06,29.01,29.04,73000.0,16.0412,16.0468,16.0192,16.0357,73000.0
2008-12-18 11:35:00,29.04,29.05,29.0,29.04,249800.0,16.0357,16.0412,16.0136,16.0357,249800.0
2008-12-18 11:40:00,29.03,29.06,29.03,29.05,113900.0,16.0302,16.0468,16.0302,16.0412,113900.0
2008-12-18 11:45:00,29.05,29.11,29.05,29.08,91600.0,16.0412,16.0744,16.0412,16.0578,91600.0
2008-12-18 11:50:00,29.08,29.13,29.08,29.13,58300.0,16.0578,16.0854,16.0578,16.0854,58300.0
2008-12-18 11:55:00,29.13,29.18,29.13,29.17,23800.0,16.0854,16.113,16.0854,16.1075,23800.0
2008-12-18 12:00:00,29.16,29.18,29.11,29.12,66700.0,16.102,16.113,16.0744,16.0799,66700.0
2008-12-18 12:05:00,29.12,29.15,29.1,29.14,82700.0,16.0799,16.0965,16.0689,16.0909,82700.0
2008-12-18 12:10:00,29.13,29.18,29.13,29.16,50400.0,16.0854,16.113,16.0854,16.102,50400.0
2008-12-18 12:15:00,29.17,29.19,29.16,29.17,75700.0,16.1075,16.1186,16.102,16.1075,75700.0
2008-12-18 12:20:00,29.18,29.18,29.13,29.15,109200.0,16.113,16.113,16.0854,16.0965,109200.0
2008-12-18 12:25:00,29.15,29.16,29.13,29.13,81300.0,16.0965,16.102,16.0854,16.0854,81300.0
2008-12-18 12:30:00,29.14,29.27,29.14,29.26,50100.0,16.0909,16.1627,16.0909,16.1572,50100.0
2008-12-18 12:35:00,29.25,29.27,29.22,29.23,37500.0,16.1517,16.1627,16.1351,16.1406,37500.0
2008-12-18 12:40:00,29.23,29.31,29.23,29.31,34200.0,16.1406,16.1848,16.1406,16.1848,34200.0
2008-12-18 12:45:00,29.3,29.32,29.28,29.32,83400.0,16.1793,16.1903,16.1683,16.1903,83400.0
2008-12-18 12:50:00,29.3,29.3,29.24,29.24,64300.0,16.1793,16.1793,16.1462,16.1462,64300.0
2008-12-18 12:55:00,29.24,29.24,29.2,29.23,34200.0,16.1462,16.1462,16.1241,16.1406,34200.0
2008-12-18 13:00:00,29.23,29.26,29.21,29.22,36600.0,16.1406,16.1572,16.1296,16.1351,36600.0
2008-12-18 13:05:00,29.21,29.23,29.21,29.23,47200.0,16.1296,16.1406,16.1296,16.1406,47200.0
2008-12-18 13:10:00,29.24,29.24,29.22,29.23,12600.0,16.1462,16.1462,16.1351,16.1406,12600.0
2008-12-18 13:15:00,29.24,29.26,29.22,29.24,28700.0,16.1462,16.1572,16.1351,16.1462,28700.0
2008-12-18 13:20:00,29.24,29.25,29.22,29.24,68400.0,16.1462,16.1517,16.1351,16.1462,68400.0
2008-12-18 13:25:00,29.24,29.26,29.21,29.22,79600.0,16.1462,16.1572,16.1296,16.1351,79600.0
2008-12-18 13:30:00,29.21,29.24,29.2,29.22,69300.0,16.1296,16.1462,16.1241,16.1351,69300.0
2008-12-18 13:35:00,29.2,29.23,29.17,29.18,122900.0,16.1241,16.1406,16.1075,16.113,122900.0
2008-12-18 13:40:00,29.18,29.19,29.14,29.16,161200.0,16.113,16.1186,16.0909,16.102,161200.0
2008-12-18 13:45:00,29.15,29.17,29.06,29.09,251500.0,16.0965,16.1075,16.0468,16.0633,251500.0
2008-12-18 13:50:00,29.09,29.18,29.06,29.18,113700.0,16.0633,16.113,16.0468,16.113,113700.0
2008-12-18 13:55:00,29.19,29.2,29.1,29.14,186700.0,16.1186,16.1241,16.0689,16.0909,186700.0
2008-12-18 14:00:00,29.13,29.17,29.1,29.15,105900.0,16.0854,16.1075,16.0689,16.0965,105900.0
2008-12-18 14:05:00,29.14,29.16,29.13,29.14,126500.0,16.0909,16.102,16.0854,16.0909,126500.0
2008-12-18 14:10:00,29.13,29.17,29.12,29.16,88600.0,16.0854,16.1075,16.0799,16.102,88600.0
2008-12-18 14:15:00,29.15,29.19,29.11,29.12,92200.0,16.0965,16.1186,16.0744,16.0799,92200.0
2008-12-18 14:20:00,29.11,29.12,28.89,28.93,166100.0,16.0744,16.0799,15.9529,15.975,166100.0
2008-12-18 14:25:00,28.93,29.02,28.92,28.99,157600.0,15.975,16.0247,15.9695,16.0081,157600.0
2008-12-18 14:30:00,28.99,29.0,28.88,28.89,177000.0,16.0081,16.0136,15.9474,15.9529,177000.0
2008-12-18 14:35:00,28.9,28.91,28.87,28.88,102900.0,15.9584,15.9639,15.9419,15.9474,102900.0
2008-12-18 14:40:00,28.88,28.9,28.84,28.86,79200.0,15.9474,15.9584,15.9253,15.9363,79200.0
2008-12-18 14:45:00,28.85,28.98,28.84,28.94,137900.0,15.9308,16.0026,15.9253,15.9805,137900.0
2008-12-18 14:50:00,28.93,29.04,28.9,29.04,105100.0,15.975,16.0357,15.9584,16.0357,105100.0
2008-12-18 14:55:00,29.04,29.06,28.96,28.97,102800.0,16.0357,16.0468,15.9916,15.9971,102800.0
2008-12-18 15:00:00,28.97,28.99,28.89,28.95,103200.0,15.9971,16.0081,15.9529,15.986,103200.0
2008-12-18 15:05:00,28.95,28.97,28.91,28.94,147700.0,15.986,15.9971,15.9639,15.9805,147700.0
2008-12-18 15:10:00,28.95,28.95,28.78,28.84,108700.0,15.986,15.986,15.8922,15.9253,108700.0
2008-12-18 15:15:00,28.84,28.89,28.83,28.87,325600.0,15.9253,15.9529,15.9198,15.9419,325600.0
2008-12-18 15:20:00,28.86,28.86,28.63,28.69,312000.0,15.9363,15.9363,15.8093,15.8425,312000.0
2008-12-18 15:25:00,28.69,28.69,28.57,28.6,245600.0,15.8425,15.8425,15.7762,15.7928,245600.0
2008-12-18 15:30:00,28.6,28.66,28.59,28.64,185700.0,15.7928,15.8259,15.7872,15.8148,185700.0
2008-12-18 15:35:00,28.65,28.77,28.64,28.72,269300.0,15.8204,15.8866,15.8148,15.859,269300.0
2008-12-18 15:40:00,28.71,28.81,28.7,28.71,203200.0,15.8535,15.9087,15.848,15.8535,203200.0
2008-12-18 15:45:00,28.71,28.81,28.71,28.81,317500.0,15.8535,15.9087,15.8535,15.9087,317500.0
2008-12-18 15:50:00,28.8,28.9,28.74,28.75,269100.0,15.9032,15.9584,15.8701,15.8756,269100.0
2008-12-18 15:55:00,28.74,28.81,28.73,28.78,175200.0,15.8701,15.9087,15.8645,15.8922,175200.0
2008-12-19 09:30:00,28.78,28.83,28.55,28.82,118500.0,16.0918,16.1198,15.9632,16.1142,118500.0
2008-12-19 09:35:00,28.82,28.86,28.78,28.84,80500.0,16.1142,16.1366,16.0918,16.1254,80500.0
2008-12-19 09:40:00,28.84,28.89,28.8,28.81,61400.0,16.1254,16.1533,16.103,16.1086,61400.0
2008-12-19 09:45:00,28.82,28.89,28.82,28.87,34500.0,16.1142,16.1533,16.1142,16.1422,34500.0
2008-12-19 09:50:00,28.87,28.89,28.77,28.78,44600.0,16.1422,16.1533,16.0863,16.0918,44600.0
2008-12-19 09:55:00,28.78,28.87,28.77,28.8,169100.0,16.0918,16.1422,16.0863,16.103,169100.0
2008-12-19 10:00:00,28.81,28.81,28.74,28.8,128600.0,16.1086,16.1086,16.0695,16.103,128600.0
2008-12-19 10:05:00,28.8,28.81,28.76,28.77,74200.0,16.103,16.1086,16.0807,16.0863,74200.0
2008-12-19 10:10:00,28.77,28.88,28.74,28.84,54400.0,16.0863,16.1478,16.0695,16.1254,54400.0
2008-12-19 10:15:00,28.85,28.94,28.85,28.93,119700.0,16.131,16.1813,16.131,16.1757,119700.0
2008-12-19 10:20:00,28.94,29.01,28.93,28.99,105300.0,16.1813,16.2204,16.1757,16.2093,105300.0
2008-12-19 10:25:00,29.0,29.04,28.96,29.02,180200.0,16.2149,16.2372,16.1925,16.226,180200.0
2008-12-19 10:30:00,29.02,29.04,28.94,28.94,68100.0,16.226,16.2372,16.1813,16.1813,68100.0
2008-12-19 10:35:00,28.94,28.97,28.93,28.95,49800.0,16.1813,16.1981,16.1757,16.1869,49800.0
2008-12-19 10:40:00,28.96,29.01,28.92,29.0,69100.0,16.1925,16.2204,16.1701,16.2149,69100.0
2008-12-19 10:45:00,29.0,29.0,28.96,28.97,68200.0,16.2149,16.2149,16.1925,16.1981,68200.0
2008-12-19 10:50:00,28.96,29.06,28.96,29.02,48000.0,16.1925,16.2484,16.1925,16.226,48000.0
2008-12-19 10:55:00,29.03,29.03,28.92,28.94,66200.0,16.2316,16.2316,16.1701,16.1813,66200.0
2008-12-19 11:00:00,28.95,29.0,28.91,28.99,100900.0,16.1869,16.2149,16.1645,16.2093,100900.0
2008-12-19 11:05:00,28.99,29.0,28.95,28.95,58000.0,16.2093,16.2149,16.1869,16.1869,58000.0
2008-12-19 11:10:00,28.95,28.99,28.94,28.95,86700.0,16.1869,16.2093,16.1813,16.1869,86700.0
2008-12-19 11:15:00,28.94,29.0,28.91,28.98,43600.0,16.1813,16.2149,16.1645,16.2037,43600.0
2008-12-19 11:20:00,28.98,29.04,28.98,29.0,84000.0,16.2037,16.2372,16.2037,16.2149,84000.0
2008-12-19 11:25:00,29.01,29.01,28.92,28.97,58600.0,16.2204,16.2204,16.1701,16.1981,58600.0
2008-12-19 11:30:00,28.97,29.02,28.95,28.96,55100.0,16.1981,16.226,16.1869,16.1925,55100.0
2008-12-19 11:35:00,28.96,29.02,28.96,29.0,36100.0,16.1925,16.226,16.1925,16.2149,36100.0
2008-12-19 11:40:00,28.99,29.03,28.92,28.94,77600.0,16.2093,16.2316,16.1701,16.1813,77600.0
2008-12-19 11:45:00,28.95,28.97,28.92,28.94,60200.0,16.1869,16.1981,16.1701,16.1813,60200.0
2008-12-19 11:50:00,28.93,28.96,28.89,28.94,79500.0,16.1757,16.1925,16.1533,16.1813,79500.0
2008-12-19 11:55:00,28.94,28.95,28.86,28.88,131100.0,16.1813,16.1869,16.1366,16.1478,131100.0
2008-12-19 12:00:00,28.89,28.91,28.82,28.83,83900.0,16.1533,16.1645,16.1142,16.1198,83900.0
2008-12-19 12:05:00,28.84,28.84,28.75,28.76,85100.0,16.1254,16.1254,16.0751,16.0807,85100.0
2008-12-19 12:10:00,28.77,28.83,28.74,28.82,120100.0,16.0863,16.1198,16.0695,16.1142,120100.0
2008-12-19 12:15:00,28.82,28.83,28.75,28.77,144500.0,16.1142,16.1198,16.0751,16.0863,144500.0
2008-12-19 12:20:00,28.77,28.78,28.7,28.74,70000.0,16.0863,16.0918,16.0471,16.0695,70000.0
2008-12-19 12:25:00,28.75,28.84,28.74,28.81,63600.0,16.0751,16.1254,16.0695,16.1086,63600.0
2008-12-19 12:30:00,28.81,28.84,28.79,28.82,94100.0,16.1086,16.1254,16.0974,16.1142,94100.0
2008-12-19 12:35:00,28.82,28.85,28.8,28.81,51500.0,16.1142,16.131,16.103,16.1086,51500.0
2008-12-19 12:40:00,28.81,28.83,28.78,28.8,47300.0,16.1086,16.1198,16.0918,16.103,47300.0
2008-12-19 12:45:00,28.79,28.85,28.79,28.84,46500.0,16.0974,16.131,16.0974,16.1254,46500.0
2008-12-19 12:50:00,28.82,28.84,28.79,28.82,51000.0,16.1142,16.1254,16.0974,16.1142,51000.0
2008-12-19 12:55:00,28.82,28.84,28.81,28.83,27000.0,16.1142,16.1254,16.1086,16.1198,27000.0
2008-12-19 13:00:00,28.82,28.87,28.82,28.87,45100.0,16.1142,16.1422,16.1142,16.1422,45100.0
2008-12-19 13:05:00,28.87,28.88,28.81,28.84,51200.0,16.1422,16.1478,16.1086,16.1254,51200.0
2008-12-19 13:10:00,28.84,28.85,28.79,28.84,61600.0,16.1254,16.131,16.0974,16.1254,61600.0
2008-12-19 13:15:00,28.84,28.95,28.84,28.9,541600.0,16.1254,16.1869,16.1254,16.1589,541600.0
2008-12-19 13:20:00,28.9,28.93,28.89,28.9,162900.0,16.1589,16.1757,16.1533,16.1589,162900.0
2008-12-19 13:25:00,28.91,28.95,28.9,28.93,97300.0,16.1645,16.1869,16.1589,16.1757,97300.0
2008-12-19 13:30:00,28.93,28.98,28.89,28.89,22400.0,16.1757,16.2037,16.1533,16.1533,22400.0
2008-12-19 13:35:00,28.89,28.91,28.88,28.91,41800.0,16.1533,16.1645,16.1478,16.1645,41800.0
2008-12-19 13:40:00,28.92,28.94,28.88,28.89,18200.0,16.1701,16.1813,16.1478,16.1533,18200.0
2008-12-19 13:45:00,28.89,28.9,28.86,28.87,59900.0,16.1533,16.1589,16.1366,16.1422,59900.0
2008-12-19 13:50:00,28.87,28.88,28.81,28.85,234100.0,16.1422,16.1478,16.1086,16.131,234100.0
2008-12-19 13:55:00,28.85,28.87,28.84,28.85,97800.0,16.131,16.1422,16.1254,16.131,97800.0
2008-12-19 14:00:00,28.85,28.91,28.85,28.88,69800.0,16.131,16.1645,16.131,16.1478,69800.0
2008-12-19 14:05:00,28.87,28.89,28.82,28.82,112900.0,16.1422,16.1533,16.1142,16.1142,112900.0
2008-12-19 14:10:00,28.83,28.87,28.82,28.83,107000.0,16.1198,16.1422,16.1142,16.1198,107000.0
2008-12-19 14:15:00,28.83,28.88,28.82,28.82,100900.0,16.1198,16.1478,16.1142,16.1142,100900.0
2008-12-19 14:20:00,28.82,28.83,28.67,28.67,98100.0,16.1142,16.1198,16.0303,16.0303,98100.0
2008-12-19 14:25:00,28.67,28.75,28.65,28.73,88300.0,16.0303,16.0751,16.0192,16.0639,88300.0
2008-12-19 14:30:00,28.74,28.82,28.7,28.77,63700.0,16.0695,16.1142,16.0471,16.0863,63700.0
2008-12-19 14:35:00,28.76,28.8,28.73,28.77,40500.0,16.0807,16.103,16.0639,16.0863,40500.0
2008-12-19 14:40:00,28.77,28.83,28.74,28.81,37100.0,16.0863,16.1198,16.0695,16.1086,37100.0
2008-12-19 14:45:00,28.8,28.88,28.8,28.87,49800.0,16.103,16.1478,16.103,16.1422,49800.0
2008-12-19 14:50:00,28.88,28.88,28.75,28.75,55700.0,16.1478,16.1478,16.0751,16.0751,55700.0
2008-12-19 14:55:00,28.74,28.79,28.7,28.74,79400.0,16.0695,16.0974,16.0471,16.0695,79400.0
2008-12-19 15:00:00,28.73,28.74,28.67,28.7,68000.0,16.0639,16.0695,16.0303,16.0471,68000.0
2008-12-19 15:05:00,28.7,28.75,28.67,28.71,108200.0,16.0471,16.0751,16.0303,16.0527,108200.0
2008-12-19 15:10:00,28.72,28.72,28.58,28.64,61500.0,16.0583,16.0583,15.98,16.0136,61500.0
2008-12-19 15:15:00,28.65,28.65,28.56,28.58,77600.0,16.0192,16.0192,15.9688,15.98,77600.0
2008-12-19 15:20:00,28.57,28.62,28.52,28.62,88500.0,15.9744,16.0024,15.9465,16.0024,88500.0
2008-12-19 15:25:00,28.62,28.66,28.55,28.58,128100.0,16.0024,16.0247,15.9632,15.98,128100.0
2008-12-19 15:30:00,28.58,28.59,28.47,28.47,106800.0,15.98,15.9856,15.9185,15.9185,106800.0
2008-12-19 15:35:00,28.47,28.54,28.43,28.45,146000.0,15.9185,15.9576,15.8961,15.9073,146000.0
2008-12-19 15:40:00,28.45,28.46,28.39,28.42,125500.0,15.9073,15.9129,15.8738,15.8906,125500.0
2008-12-19 15:45:00,28.42,28.44,28.41,28.42,168100.0,15.8906,15.9017,15.885,15.8906,168100.0
2008-12-19 15:50:00,28.42,28.46,28.38,28.39,193400.0,15.8906,15.9129,15.8682,15.8738,193400.0
2008-12-19 15:55:00,28.39,28.48,28.36,28.43,290300.0,15.8738,15.9241,15.857,15.8961,290300.0
2008-12-22 09:30:00,28.53,28.64,28.43,28.56,28600.0,15.9521,16.0136,15.8961,15.9688,28600.0
2008-12-22 09:35:00,28.53,28.55,28.39,28.4,45800.0,15.9521,15.9632,15.8738,15.8794,45800.0
2008-12-22 09:40:00,28.4,28.4,28.26,28.26,59900.0,15.8794,15.8794,15.8011,15.8011,59900.0
2008-12-22 09:45:00,28.25,28.4,28.21,28.38,104700.0,15.7955,15.8794,15.7731,15.8682,104700.0
2008-12-22 09:50:00,28.37,28.42,28.37,28.37,176900.0,15.8626,15.8906,15.8626,15.8626,176900.0
2008-12-22 09:55:00,28.37,28.41,28.35,28.37,85000.0,15.8626,15.885,15.8514,15.8626,85000.0
2008-12-22 10:00:00,28.36,28.39,28.32,28.32,83600.0,15.857,15.8738,15.8346,15.8346,83600.0
2008-12-22 10:05:00,28.31,28.36,28.31,28.35,51000.0,15.829,15.857,15.829,15.8514,51000.0
2008-12-22 10:10:00,28.35,28.38,28.34,28.36,57900.0,15.8514,15.8682,15.8458,15.857,57900.0
2008-12-22 10:15:00,28.36,28.46,28.36,28.46,85000.0,15.857,15.9129,15.857,15.9129,85000.0
2008-12-22 10:20:00,28.46,28.51,28.45,28.47,171100.0,15.9129,15.9409,15.9073,15.9185,171100.0
2008-12-22 10:25:00,28.47,28.48,28.44,28.47,90200.0,15.9185,15.9241,15.9017,15.9185,90200.0
2008-12-22 10:30:00,28.47,28.6,28.47,28.6,47900.0,15.9185,15.9912,15.9185,15.9912,47900.0
2008-12-22 10:35:00,28.59,28.64,28.59,28.63,46400.0,15.9856,16.0136,15.9856,16.008,46400.0
2008-12-22 10:40:00,28.62,28.64,28.5,28.56,37800.0,16.0024,16.0136,15.9353,15.9688,37800.0
2008-12-22 10:45:00,28.56,28.64,28.56,28.64,18800.0,15.9688,16.0136,15.9688,16.0136,18800.0
2008-12-22 10:50:00,28.65,28.65,28.62,28.63,20400.0,16.0192,16.0192,16.0024,16.008,20400.0
2008-12-22 10:55:00,28.62,28.63,28.6,28.6,17200.0,16.0024,16.008,15.9912,15.9912,17200.0
2008-12-22 11:00:00,28.6,28.61,28.56,28.56,13500.0,15.9912,15.9968,15.9688,15.9688,13500.0
2008-12-22 11:05:00,28.55,28.58,28.52,28.52,15700.0,15.9632,15.98,15.9465,15.9465,15700.0
2008-12-22 11:10:00,28.51,28.52,28.46,28.46,34000.0,15.9409,15.9465,15.9129,15.9129,34000.0
2008-12-22 11:15:00,28.45,28.5,28.45,28.5,75200.0,15.9073,15.9353,15.9073,15.9353,75200.0
2008-12-22 11:20:00,28.5,28.5,28.45,28.45,80200.0,15.9353,15.9353,15.9073,15.9073,80200.0
2008-12-22 11:25:00,28.44,28.47,28.44,28.45,51900.0,15.9017,15.9185,15.9017,15.9073,51900.0
2008-12-22 11:30:00,28.44,28.44,28.36,28.38,215900.0,15.9017,15.9017,15.857,15.8682,215900.0
2008-12-22 11:35:00,28.37,28.37,28.33,28.35,44900.0,15.8626,15.8626,15.8402,15.8514,44900.0
2008-12-22 11:40:00,28.35,28.35,28.31,28.33,25500.0,15.8514,15.8514,15.829,15.8402,25500.0
2008-12-22 11:45:00,28.32,28.42,28.3,28.42,91300.0,15.8346,15.8906,15.8235,15.8906,91300.0
2008-12-22 11:50:00,28.42,28.46,28.42,28.46,31800.0,15.8906,15.9129,15.8906,15.9129,31800.0
2008-12-22 11:55:00,28.46,28.48,28.44,28.47,45000.0,15.9129,15.9241,15.9017,15.9185,45000.0
2008-12-22 12:00:00,28.45,28.45,28.42,28.42,10100.0,15.9073,15.9073,15.8906,15.8906,10100.0
2008-12-22 12:05:00,28.42,28.45,28.39,28.39,117100.0,15.8906,15.9073,15.8738,15.8738,117100.0
2008-12-22 12:10:00,28.4,28.42,28.37,28.42,62300.0,15.8794,15.8906,15.8626,15.8906,62300.0
2008-12-22 12:15:00,28.42,28.49,28.4,28.49,107000.0,15.8906,15.9297,15.8794,15.9297,107000.0
2008-12-22 12:20:00,28.48,28.49,28.42,28.42,86000.0,15.9241,15.9297,15.8906,15.8906,86000.0
2008-12-22 12:25:00,28.4,28.43,28.4,28.43,17000.0,15.8794,15.8961,15.8794,15.8961,17000.0
2008-12-22 12:30:00,28.42,28.48,28.41,28.47,25200.0,15.8906,15.9241,15.885,15.9185,25200.0
2008-12-22 12:35:00,28.49,28.5,28.45,28.45,62200.0,15.9297,15.9353,15.9073,15.9073,62200.0
2008-12-22 12:40:00,28.45,28.53,28.45,28.51,63500.0,15.9073,15.9521,15.9073,15.9409,63500.0
2008-12-22 12:45:00,28.51,28.54,28.5,28.53,115600.0,15.9409,15.9576,15.9353,15.9521,115600.0
2008-12-22 12:50:00,28.53,28.55,28.53,28.54,100500.0,15.9521,15.9632,15.9521,15.9576,100500.0
2008-12-22 12:55:00,28.55,28.55,28.52,28.53,29300.0,15.9632,15.9632,15.9465,15.9521,29300.0
2008-12-22 13:00:00,28.52,28.55,28.51,28.54,108500.0,15.9465,15.9632,15.9409,15.9576,108500.0
2008-12-22 13:05:00,28.53,28.55,28.46,28.46,182500.0,15.9521,15.9632,15.9129,15.9129,182500.0
2008-12-22 13:10:00,28.46,28.54,28.45,28.5,262300.0,15.9129,15.9576,15.9073,15.9353,262300.0
2008-12-22 13:15:00,28.5,28.57,28.5,28.54,57000.0,15.9353,15.9744,15.9353,15.9576,57000.0
2008-12-22 13:20:00,28.54,28.55,28.52,28.53,64300.0,15.9576,15.9632,15.9465,15.9521,64300.0
2008-12-22 13:25:00,28.53,28.54,28.48,28.49,53100.0,15.9521,15.9576,15.9241,15.9297,53100.0
2008-12-22 13:30:00,28.48,28.5,28.47,28.5,40800.0,15.9241,15.9353,15.9185,15.9353,40800.0
2008-12-22 13:35:00,28.5,28.52,28.49,28.52,46800.0,15.9353,15.9465,15.9297,15.9465,46800.0
2008-12-22 13:40:00,28.53,28.53,28.47,28.47,26900.0,15.9521,15.9521,15.9185,15.9185,26900.0
2008-12-22 13:45:00,28.46,28.46,28.39,28.41,41600.0,15.9129,15.9129,15.8738,15.885,41600.0
2008-12-22 13:50:00,28.41,28.43,28.39,28.4,81900.0,15.885,15.8961,15.8738,15.8794,81900.0
2008-12-22 13:55:00,28.4,28.44,28.37,28.38,180200.0,15.8794,15.9017,15.8626,15.8682,180200.0
2008-12-22 14:00:00,28.38,28.43,28.38,28.41,74400.0,15.8682,15.8961,15.8682,15.885,74400.0
2008-12-22 14:05:00,28.41,28.46,28.4,28.42,53500.0,15.885,15.9129,15.8794,15.8906,53500.0
2008-12-22 14:10:00,28.43,28.43,28.32,28.34,24500.0,15.8961,15.8961,15.8346,15.8458,24500.0
2008-12-22 14:15:00,28.34,28.35,28.26,28.29,107300.0,15.8458,15.8514,15.8011,15.8179,107300.0
2008-12-22 14:20:00,28.29,28.29,28.23,28.23,52800.0,15.8179,15.8179,15.7843,15.7843,52800.0
2008-12-22 14:25:00,28.23,28.23,28.13,28.18,98600.0,15.7843,15.7843,15.7284,15.7564,98600.0
2008-12-22 14:30:00,28.19,28.2,28.14,28.16,37200.0,15.762,15.7675,15.734,15.7452,37200.0
2008-12-22 14:35:00,28.16,28.16,28.13,28.16,35300.0,15.7452,15.7452,15.7284,15.7452,35300.0
2008-12-22 14:40:00,28.15,28.21,28.14,28.19,47700.0,15.7396,15.7731,15.734,15.762,47700.0
2008-12-22 14:45:00,28.19,28.3,28.19,28.28,70500.0,15.762,15.8235,15.762,15.8123,70500.0
2008-12-22 14:50:00,28.28,28.3,28.2,28.2,81200.0,15.8123,15.8235,15.7675,15.7675,81200.0
2008-12-22 14:55:00,28.19,28.2,28.1,28.11,62900.0,15.762,15.7675,15.7116,15.7172,62900.0
2008-12-22 15:00:00,28.1,28.15,28.05,28.09,140900.0,15.7116,15.7396,15.6837,15.706,140900.0
2008-12-22 15:05:00,28.09,28.14,28.06,28.1,84000.0,15.706,15.734,15.6893,15.7116,84000.0
2008-12-22 15:10:00,28.09,28.12,28.05,28.09,66000.0,15.706,15.7228,15.6837,15.706,66000.0
2008-12-22 15:15:00,28.09,28.14,28.04,28.04,113600.0,15.706,15.734,15.6781,15.6781,113600.0
2008-12-22 15:20:00,28.04,28.08,28.01,28.04,94400.0,15.6781,15.7004,15.6613,15.6781,94400.0
2008-12-22 15:25:00,28.03,28.03,27.89,27.94,212800.0,15.6725,15.6725,15.5942,15.6222,212800.0
2008-12-22 15:30:00,27.95,27.98,27.92,27.92,65200.0,15.6278,15.6445,15.611,15.611,65200.0
2008-12-22 15:35:00,27.92,28.08,27.9,28.07,148000.0,15.611,15.7004,15.5998,15.6949,148000.0
2008-12-22 15:40:00,28.07,28.11,27.98,28.04,137000.0,15.6949,15.7172,15.6445,15.6781,137000.0
2008-12-22 15:45:00,28.05,28.11,28.05,28.1,92200.0,15.6837,15.7172,15.6837,15.7116,92200.0
2008-12-22 15:50:00,28.1,28.17,28.1,28.14,76200.0,15.7116,15.7508,15.7116,15.734,76200.0
2008-12-22 15:55:00,28.14,28.34,28.08,28.3,304400.0,15.734,15.8458,15.7004,15.8235,304400.0
2008-12-23 09:30:00,28.23,28.58,28.23,28.44,18200.0,15.7843,15.98,15.7843,15.9017,18200.0
2008-12-23 09:35:00,28.43,28.46,28.35,28.42,51500.0,15.8961,15.9129,15.8514,15.8906,51500.0
2008-12-23 09:40:00,28.41,28.42,28.2,28.2,51100.0,15.885,15.8906,15.7675,15.7675,51100.0
2008-12-23 09:45:00,28.2,28.22,28.18,28.19,51100.0,15.7675,15.7787,15.7564,15.762,51100.0
2008-12-23 09:50:00,28.19,28.24,28.19,28.2,16500.0,15.762,15.7899,15.762,15.7675,16500.0
2008-12-23 09:55:00,28.21,28.21,28.06,28.07,24500.0,15.7731,15.7731,15.6893,15.6949,24500.0
2008-12-23 10:00:00,28.07,28.11,28.02,28.03,216300.0,15.6949,15.7172,15.6669,15.6725,216300.0
2008-12-23 10:05:00,28.03,28.07,28.01,28.04,48200.0,15.6725,15.6949,15.6613,15.6781,48200.0
2008-12-23 10:10:00,28.06,28.21,28.04,28.18,36300.0,15.6893,15.7731,15.6781,15.7564,36300.0
2008-12-23 10:15:00,28.16,28.17,28.07,28.08,28100.0,15.7452,15.7508,15.6949,15.7004,28100.0
2008-12-23 10:20:00,28.08,28.14,28.07,28.14,22400.0,15.7004,15.734,15.6949,15.734,22400.0
2008-12-23 10:25:00,28.15,28.2,28.13,28.2,28700.0,15.7396,15.7675,15.7284,15.7675,28700.0
2008-12-23 10:30:00,28.2,28.25,28.17,28.21,43700.0,15.7675,15.7955,15.7508,15.7731,43700.0
2008-12-23 10:35:00,28.21,28.22,28.15,28.16,39200.0,15.7731,15.7787,15.7396,15.7452,39200.0
2008-12-23 10:40:00,28.15,28.17,28.09,28.12,52100.0,15.7396,15.7508,15.706,15.7228,52100.0
2008-12-23 10:45:00,28.12,28.16,28.1,28.16,67400.0,15.7228,15.7452,15.7116,15.7452,67400.0
2008-12-23 10:50:00,28.14,28.14,28.07,28.08,42900.0,15.734,15.734,15.6949,15.7004,42900.0
2008-12-23 10:55:00,28.08,28.11,28.04,28.04,49400.0,15.7004,15.7172,15.6781,15.6781,49400.0
2008-12-23 11:00:00,28.03,28.09,28.03,28.09,16400.0,15.6725,15.706,15.6725,15.706,16400.0
2008-12-23 11:05:00,28.1,28.12,28.08,28.12,43500.0,15.7116,15.7228,15.7004,15.7228,43500.0
2008-12-23 11:10:00,28.11,28.12,28.09,28.11,9600.0,15.7172,15.7228,15.706,15.7172,9600.0
2008-12-23 11:15:00,28.12,28.12,28.03,28.03,27800.0,15.7228,15.7228,15.6725,15.6725,27800.0
2008-12-23 11:20:00,28.04,28.09,28.04,28.07,20000.0,15.6781,15.706,15.6781,15.6949,20000.0
2008-12-23 11:25:00,28.06,28.06,28.0,28.01,69200.0,15.6893,15.6893,15.6557,15.6613,69200.0
2008-12-23 11:30:00,28.02,28.06,28.0,28.06,46500.0,15.6669,15.6893,15.6557,15.6893,46500.0
2008-12-23 11:35:00,28.07,28.07,28.04,28.06,29500.0,15.6949,15.6949,15.6781,15.6893,29500.0
2008-12-23 11:40:00,28.06,28.1,28.02,28.1,48200.0,15.6893,15.7116,15.6669,15.7116,48200.0
2008-12-23 11:45:00,28.1,28.1,28.07,28.07,28200.0,15.7116,15.7116,15.6949,15.6949,28200.0
2008-12-23 11:50:00,28.06,28.06,28.04,28.05,12400.0,15.6893,15.6893,15.6781,15.6837,12400.0
2008-12-23 11:55:00,28.04,28.05,27.97,27.98,14800.0,15.6781,15.6837,15.6389,15.6445,14800.0
2008-12-23 12:00:00,27.99,27.99,27.95,27.95,22700.0,15.6501,15.6501,15.6278,15.6278,22700.0
2008-12-23 12:05:00,27.95,27.95,27.9,27.94,28400.0,15.6278,15.6278,15.5998,15.6222,28400.0
2008-12-23 12:10:00,27.94,27.99,27.92,27.99,11000.0,15.6222,15.6501,15.611,15.6501,11000.0
2008-12-23 12:15:00,27.98,27.99,27.94,27.96,22700.0,15.6445,15.6501,15.6222,15.6334,22700.0
2008-12-23 12:20:00,27.96,27.96,27.93,27.93,17100.0,15.6334,15.6334,15.6166,15.6166,17100.0
2008-12-23 12:25:00,27.93,27.94,27.88,27.92,32300.0,15.6166,15.6222,15.5886,15.611,32300.0
2008-12-23 12:30:00,27.92,27.94,27.87,27.87,60300.0,15.611,15.6222,15.583,15.583,60300.0
2008-12-23 12:35:00,27.88,27.9,27.86,27.87,94200.0,15.5886,15.5998,15.5774,15.583,94200.0
2008-12-23 12:40:00,27.88,27.9,27.85,27.87,64200.0,15.5886,15.5998,15.5718,15.583,64200.0
2008-12-23 12:45:00,27.86,27.89,27.85,27.88,41300.0,15.5774,15.5942,15.5718,15.5886,41300.0
2008-12-23 12:50:00,27.88,27.9,27.88,27.89,42400.0,15.5886,15.5998,15.5886,15.5942,42400.0
2008-12-23 12:55:00,27.89,27.91,27.88,27.9,71200.0,15.5942,15.6054,15.5886,15.5998,71200.0
2008-12-23 13:00:00,27.9,27.91,27.88,27.88,21900.0,15.5998,15.6054,15.5886,15.5886,21900.0
2008-12-23 13:05:00,27.89,27.94,27.89,27.91,41300.0,15.5942,15.6222,15.5942,15.6054,41300.0
2008-12-23 13:10:00,27.92,27.95,27.91,27.94,15800.0,15.611,15.6278,15.6054,15.6222,15800.0
2008-12-23 13:15:00,27.95,27.96,27.92,27.92,51100.0,15.6278,15.6334,15.611,15.611,51100.0
2008-12-23 13:20:00,27.91,27.96,27.88,27.96,58100.0,15.6054,15.6334,15.5886,15.6334,58100.0
2008-12-23 13:25:00,27.94,27.95,27.9,27.92,28200.0,15.6222,15.6278,15.5998,15.611,28200.0
2008-12-23 13:30:00,27.91,27.92,27.9,27.92,17900.0,15.6054,15.611,15.5998,15.611,17900.0
2008-12-23 13:35:00,27.92,27.92,27.88,27.91,32200.0,15.611,15.611,15.5886,15.6054,32200.0
2008-12-23 13:40:00,27.9,27.92,27.89,27.91,40000.0,15.5998,15.611,15.5942,15.6054,40000.0
2008-12-23 13:45:00,27.91,27.92,27.89,27.92,14900.0,15.6054,15.611,15.5942,15.611,14900.0
2008-12-23 13:50:00,27.92,27.95,27.92,27.93,24000.0,15.611,15.6278,15.611,15.6166,24000.0
2008-12-23 13:55:00,27.93,28.02,27.92,28.02,18200.0,15.6166,15.6669,15.611,15.6669,18200.0
2008-12-23 14:00:00,28.01,28.02,28.0,28.02,20300.0,15.6613,15.6669,15.6557,15.6669,20300.0
2008-12-23 14:05:00,28.0,28.01,27.99,27.99,21500.0,15.6557,15.6613,15.6501,15.6501,21500.0
2008-12-23 14:10:00,27.99,28.04,27.99,28.04,25900.0,15.6501,15.6781,15.6501,15.6781,25900.0
2008-12-23 14:15:00,28.03,28.1,28.01,28.1,36000.0,15.6725,15.7116,15.6613,15.7116,36000.0
2008-12-23 14:20:00,28.1,28.1,28.07,28.07,29800.0,15.7116,15.7116,15.6949,15.6949,29800.0
2008-12-23 14:25:00,28.07,28.08,28.03,28.03,35200.0,15.6949,15.7004,15.6725,15.6725,35200.0
2008-12-23 14:30:00,28.03,28.04,27.9,27.94,66800.0,15.6725,15.6781,15.5998,15.6222,66800.0
2008-12-23 14:35:00,27.94,27.99,27.93,27.95,25700.0,15.6222,15.6501,15.6166,15.6278,25700.0
2008-12-23 14:40:00,27.95,27.97,27.9,27.93,39800.0,15.6278,15.6389,15.5998,15.6166,39800.0
2008-12-23 14:45:00,27.93,27.93,27.86,27.9,49600.0,15.6166,15.6166,15.5774,15.5998,49600.0
2008-12-23 14:50:00,27.9,27.91,27.84,27.84,41500.0,15.5998,15.6054,15.5663,15.5663,41500.0
2008-12-23 14:55:00,27.84,27.87,27.8,27.84,37800.0,15.5663,15.583,15.5439,15.5663,37800.0
2008-12-23 15:00:00,27.83,27.86,27.79,27.82,31700.0,15.5607,15.5774,15.5383,15.5551,31700.0
2008-12-23 15:05:00,27.82,27.82,27.75,27.79,51500.0,15.5551,15.5551,15.5159,15.5383,51500.0
2008-12-23 15:10:00,27.79,27.96,27.79,27.86,95200.0,15.5383,15.6334,15.5383,15.5774,95200.0
2008-12-23 15:15:00,27.86,27.92,27.83,27.86,52900.0,15.5774,15.611,15.5607,15.5774,52900.0
2008-12-23 15:20:00,27.85,27.92,27.79,27.83,50000.0,15.5718,15.611,15.5383,15.5607,50000.0
2008-12-23 15:25:00,27.82,27.94,27.81,27.9,54200.0,15.5551,15.6222,15.5495,15.5998,54200.0
2008-12-23 15:30:00,27.9,27.96,27.85,27.87,66000.0,15.5998,15.6334,15.5718,15.583,66000.0
2008-12-23 15:35:00,27.86,27.87,27.82,27.84,94300.0,15.5774,15.583,15.5551,15.5663,94300.0
2008-12-23 15:40:00,27.84,27.89,27.81,27.86,74800.0,15.5663,15.5942,15.5495,15.5774,74800.0
2008-12-23 15:45:00,27.87,27.87,27.81,27.85,67600.0,15.583,15.583,15.5495,15.5718,67600.0
2008-12-23 15:50:00,27.84,27.85,27.77,27.77,56400.0,15.5663,15.5718,15.5271,15.5271,56400.0
2008-12-23 15:55:00,27.78,27.88,27.78,27.88,113000.0,15.5327,15.5886,15.5327,15.5886,113000.0
2008-12-24 09:30:00,27.76,28.12,27.76,27.94,62200.0,15.5215,15.7228,15.5215,15.6222,62200.0
2008-12-24 09:35:00,27.91,28.0,27.91,27.98,33000.0,15.6054,15.6557,15.6054,15.6445,33000.0
2008-12-24 09:40:00,27.97,28.0,27.95,27.98,28400.0,15.6389,15.6557,15.6278,15.6445,28400.0
2008-12-24 09:45:00,27.98,28.0,27.96,27.97,24900.0,15.6445,15.6557,15.6334,15.6389,24900.0
2008-12-24 09:50:00,27.97,27.98,27.95,27.97,31000.0,15.6389,15.6445,15.6278,15.6389,31000.0
2008-12-24 09:55:00,27.96,27.97,27.95,27.95,30700.0,15.6334,15.6389,15.6278,15.6278,30700.0
2008-12-24 10:00:00,27.95,27.98,27.91,27.98,23300.0,15.6278,15.6445,15.6054,15.6445,23300.0
2008-12-24 10:05:00,27.97,28.01,27.96,27.99,32800.0,15.6389,15.6613,15.6334,15.6501,32800.0
2008-12-24 10:10:00,27.99,28.0,27.96,27.97,13000.0,15.6501,15.6557,15.6334,15.6389,13000.0
2008-12-24 10:15:00,27.96,27.98,27.94,27.94,9300.0,15.6334,15.6445,15.6222,15.6222,9300.0
2008-12-24 10:20:00,27.95,27.96,27.93,27.95,33400.0,15.6278,15.6334,15.6166,15.6278,33400.0
2008-12-24 10:25:00,27.94,27.96,27.92,27.95,16600.0,15.6222,15.6334,15.611,15.6278,16600.0
2008-12-24 10:30:00,27.95,27.99,27.95,27.98,22600.0,15.6278,15.6501,15.6278,15.6445,22600.0
2008-12-24 10:35:00,27.99,28.0,27.95,27.97,41200.0,15.6501,15.6557,15.6278,15.6389,41200.0
2008-12-24 10:40:00,27.97,28.03,27.96,28.02,22200.0,15.6389,15.6725,15.6334,15.6669,22200.0
2008-12-24 10:45:00,28.02,28.04,28.02,28.04,10700.0,15.6669,15.6781,15.6669,15.6781,10700.0
2008-12-24 10:50:00,28.04,28.07,28.04,28.04,12500.0,15.6781,15.6949,15.6781,15.6781,12500.0
2008-12-24 10:55:00,28.04,28.06,28.03,28.04,7800.0,15.6781,15.6893,15.6725,15.6781,7800.0
2008-12-24 11:00:00,28.04,28.09,28.04,28.07,7600.0,15.6781,15.706,15.6781,15.6949,7600.0
2008-12-24 11:05:00,28.08,28.08,28.06,28.07,7700.0,15.7004,15.7004,15.6893,15.6949,7700.0
2008-12-24 11:10:00,28.07,28.09,28.07,28.09,36100.0,15.6949,15.706,15.6949,15.706,36100.0
2008-12-24 11:15:00,28.07,28.09,28.06,28.07,37000.0,15.6949,15.706,15.6893,15.6949,37000.0
2008-12-24 11:20:00,28.06,28.08,28.06,28.06,10400.0,15.6893,15.7004,15.6893,15.6893,10400.0
2008-12-24 11:25:00,28.06,28.06,28.03,28.03,41700.0,15.6893,15.6893,15.6725,15.6725,41700.0
2008-12-24 11:30:00,28.02,28.03,28.02,28.02,29100.0,15.6669,15.6725,15.6669,15.6669,29100.0
2008-12-24 11:35:00,28.03,28.04,28.02,28.04,13200.0,15.6725,15.6781,15.6669,15.6781,13200.0
2008-12-24 11:40:00,28.04,28.06,28.03,28.05,8700.0,15.6781,15.6893,15.6725,15.6837,8700.0
2008-12-24 11:45:00,28.05,28.05,28.03,28.04,15200.0,15.6837,15.6837,15.6725,15.6781,15200.0
2008-12-24 11:50:00,28.04,28.06,28.03,28.03,20000.0,15.6781,15.6893,15.6725,15.6725,20000.0
2008-12-24 11:55:00,28.03,28.04,28.02,28.03,8300.0,15.6725,15.6781,15.6669,15.6725,8300.0
2008-12-24 12:00:00,28.03,28.05,28.02,28.05,7300.0,15.6725,15.6837,15.6669,15.6837,7300.0
2008-12-24 12:05:00,28.06,28.06,28.03,28.03,6400.0,15.6893,15.6893,15.6725,15.6725,6400.0
2008-12-24 12:10:00,28.03,28.04,28.01,28.01,7600.0,15.6725,15.6781,15.6613,15.6613,7600.0
2008-12-24 12:15:00,28.01,28.03,28.01,28.02,30400.0,15.6613,15.6725,15.6613,15.6669,30400.0
2008-12-24 12:20:00,28.02,28.03,28.02,28.03,34400.0,15.6669,15.6725,15.6669,15.6725,34400.0
2008-12-24 12:25:00,28.02,28.03,28.0,28.0,76700.0,15.6669,15.6725,15.6557,15.6557,76700.0
2008-12-24 12:30:00,28.01,28.02,28.0,28.0,19600.0,15.6613,15.6669,15.6557,15.6557,19600.0
2008-12-24 12:35:00,28.0,28.02,27.99,28.0,9300.0,15.6557,15.6669,15.6501,15.6557,9300.0
2008-12-24 12:40:00,28.02,28.03,28.01,28.02,15300.0,15.6669,15.6725,15.6613,15.6669,15300.0
2008-12-24 12:45:00,28.03,28.05,28.01,28.04,45300.0,15.6725,15.6837,15.6613,15.6781,45300.0
2008-12-24 12:50:00,28.06,28.07,28.03,28.04,18900.0,15.6893,15.6949,15.6725,15.6781,18900.0
2008-12-24 12:55:00,28.03,28.04,27.97,28.02,65200.0,15.6725,15.6781,15.6389,15.6669,65200.0
2008-12-26 09:30:00,28.16,28.25,28.09,28.25,95100.0,15.7452,15.7955,15.706,15.7955,95100.0
2008-12-26 09:35:00,28.27,28.29,28.22,28.22,16000.0,15.8067,15.8179,15.7787,15.7787,16000.0
2008-12-26 09:40:00,28.21,28.23,28.19,28.22,5000.0,15.7731,15.7843,15.762,15.7787,5000.0
2008-12-26 09:45:00,28.23,28.26,28.22,28.26,13200.0,15.7843,15.8011,15.7787,15.8011,13200.0
2008-12-26 09:50:00,28.26,28.34,28.26,28.34,10600.0,15.8011,15.8458,15.8011,15.8458,10600.0
2008-12-26 09:55:00,28.34,28.35,28.32,28.34,12700.0,15.8458,15.8514,15.8346,15.8458,12700.0
2008-12-26 10:00:00,28.35,28.38,28.35,28.36,4500.0,15.8514,15.8682,15.8514,15.857,4500.0
2008-12-26 10:05:00,28.37,28.38,28.36,28.36,3800.0,15.8626,15.8682,15.857,15.857,3800.0
2008-12-26 10:10:00,28.36,28.38,28.36,28.36,11700.0,15.857,15.8682,15.857,15.857,11700.0
2008-12-26 10:15:00,28.37,28.37,28.34,28.34,13300.0,15.8626,15.8626,15.8458,15.8458,13300.0
2008-12-26 10:20:00,28.33,28.34,28.3,28.3,17400.0,15.8402,15.8458,15.8235,15.8235,17400.0
2008-12-26 10:25:00,28.3,28.3,28.23,28.24,26000.0,15.8235,15.8235,15.7843,15.7899,26000.0
2008-12-26 10:30:00,28.24,28.24,28.21,28.22,2300.0,15.7899,15.7899,15.7731,15.7787,2300.0
2008-12-26 10:35:00,28.21,28.21,28.13,28.13,10200.0,15.7731,15.7731,15.7284,15.7284,10200.0
2008-12-26 10:40:00,28.13,28.15,28.12,28.12,3800.0,15.7284,15.7396,15.7228,15.7228,3800.0
2008-12-26 10:45:00,28.12,28.13,28.11,28.11,1000.0,15.7228,15.7284,15.7172,15.7172,1000.0
2008-12-26 10:50:00,28.12,28.12,28.1,28.12,13800.0,15.7228,15.7228,15.7116,15.7228,13800.0
2008-12-26 10:55:00,28.12,28.13,28.11,28.13,5200.0,15.7228,15.7284,15.7172,15.7284,5200.0
2008-12-26 11:00:00,28.14,28.16,28.14,28.16,3000.0,15.734,15.7452,15.734,15.7452,3000.0
2008-12-26 11:05:00,28.17,28.17,28.16,28.17,22100.0,15.7508,15.7508,15.7452,15.7508,22100.0
2008-12-26 11:10:00,28.17,28.18,28.15,28.16,5100.0,15.7508,15.7564,15.7396,15.7452,5100.0
2008-12-26 11:15:00,28.16,28.17,28.15,28.17,2600.0,15.7452,15.7508,15.7396,15.7508,2600.0
2008-12-26 11:20:00,28.16,28.17,28.16,28.16,1500.0,15.7452,15.7508,15.7452,15.7452,1500.0
2008-12-26 11:25:00,28.17,28.18,28.16,28.18,5100.0,15.7508,15.7564,15.7452,15.7564,5100.0
2008-12-26 11:30:00,28.18,28.2,28.17,28.2,10600.0,15.7564,15.7675,15.7508,15.7675,10600.0
2008-12-26 11:35:00,28.19,28.2,28.19,28.2,3800.0,15.762,15.7675,15.762,15.7675,3800.0
2008-12-26 11:40:00,28.21,28.22,28.2,28.21,6600.0,15.7731,15.7787,15.7675,15.7731,6600.0
2008-12-26 11:45:00,28.21,28.23,28.21,28.23,10200.0,15.7731,15.7843,15.7731,15.7843,10200.0
2008-12-26 11:50:00,28.22,28.25,28.22,28.24,14400.0,15.7787,15.7955,15.7787,15.7899,14400.0
2008-12-26 11:55:00,28.24,28.26,28.24,28.26,4600.0,15.7899,15.8011,15.7899,15.8011,4600.0
2008-12-26 12:00:00,28.26,28.28,28.26,28.28,1700.0,15.8011,15.8123,15.8011,15.8123,1700.0
2008-12-26 12:05:00,28.29,28.29,28.27,28.28,5700.0,15.8179,15.8179,15.8067,15.8123,5700.0
2008-12-26 12:10:00,28.28,28.28,28.27,28.28,600.0,15.8123,15.8123,15.8067,15.8123,600.0
2008-12-26 12:15:00,28.28,28.28,28.27,28.28,2900.0,15.8123,15.8123,15.8067,15.8123,2900.0
2008-12-26 12:20:00,28.28,28.29,28.27,28.27,2300.0,15.8123,15.8179,15.8067,15.8067,2300.0
2008-12-26 12:25:00,28.28,28.29,28.27,28.27,14100.0,15.8123,15.8179,15.8067,15.8067,14100.0
2008-12-26 12:30:00,28.27,28.27,28.26,28.27,10600.0,15.8067,15.8067,15.8011,15.8067,10600.0
2008-12-26 12:35:00,28.28,28.28,28.26,28.26,6500.0,15.8123,15.8123,15.8011,15.8011,6500.0
2008-12-26 12:40:00,28.26,28.26,28.23,28.23,19000.0,15.8011,15.8011,15.7843,15.7843,19000.0
2008-12-26 12:45:00,28.24,28.25,28.21,28.21,41900.0,15.7899,15.7955,15.7731,15.7731,41900.0
2008-12-26 12:50:00,28.23,28.23,28.19,28.21,13400.0,15.7843,15.7843,15.762,15.7731,13400.0
2008-12-26 12:55:00,28.2,28.22,28.2,28.2,3400.0,15.7675,15.7787,15.7675,15.7675,3400.0
2008-12-26 13:00:00,28.2,28.21,28.19,28.2,8100.0,15.7675,15.7731,15.762,15.7675,8100.0
2008-12-26 13:05:00,28.19,28.21,28.19,28.2,6000.0,15.762,15.7731,15.762,15.7675,6000.0
2008-12-26 13:10:00,28.2,28.21,28.2,28.21,6300.0,15.7675,15.7731,15.7675,15.7731,6300.0
2008-12-26 13:15:00,28.21,28.21,28.2,28.2,2500.0,15.7731,15.7731,15.7675,15.7675,2500.0
2008-12-26 13:20:00,28.19,28.2,28.17,28.18,8600.0,15.762,15.7675,15.7508,15.7564,8600.0
2008-12-26 13:25:00,28.18,28.18,28.17,28.17,2600.0,15.7564,15.7564,15.7508,15.7508,2600.0
2008-12-26 13:30:00,28.18,28.21,28.18,28.19,21000.0,15.7564,15.7731,15.7564,15.762,21000.0
2008-12-26 13:35:00,28.19,28.21,28.19,28.2,6700.0,15.762,15.7731,15.762,15.7675,6700.0
2008-12-26 13:40:00,28.18,28.19,28.17,28.17,1500.0,15.7564,15.762,15.7508,15.7508,1500.0
2008-12-26 13:45:00,28.18,28.18,28.16,28.18,10400.0,15.7564,15.7564,15.7452,15.7564,10400.0
2008-12-26 13:50:00,28.17,28.18,28.16,28.16,14300.0,15.7508,15.7564,15.7452,15.7452,14300.0
2008-12-26 13:55:00,28.17,28.18,28.15,28.15,13900.0,15.7508,15.7564,15.7396,15.7396,13900.0
2008-12-26 14:00:00,28.17,28.18,28.16,28.18,2400.0,15.7508,15.7564,15.7452,15.7564,2400.0
2008-12-26 14:05:00,28.18,28.19,28.17,28.17,7000.0,15.7564,15.762,15.7508,15.7508,7000.0
2008-12-26 14:10:00,28.18,28.18,28.16,28.16,5100.0,15.7564,15.7564,15.7452,15.7452,5100.0
2008-12-26 14:15:00,28.17,28.17,28.17,28.17,2600.0,15.7508,15.7508,15.7508,15.7508,2600.0
2008-12-26 14:20:00,28.18,28.18,28.13,28.14,25000.0,15.7564,15.7564,15.7284,15.734,25000.0
2008-12-26 14:25:00,28.15,28.15,28.09,28.09,8900.0,15.7396,15.7396,15.706,15.706,8900.0
2008-12-26 14:30:00,28.11,28.12,28.1,28.1,6700.0,15.7172,15.7228,15.7116,15.7116,6700.0
2008-12-26 14:35:00,28.11,28.12,28.1,28.11,11800.0,15.7172,15.7228,15.7116,15.7172,11800.0
2008-12-26 14:40:00,28.12,28.13,28.11,28.13,1800.0,15.7228,15.7284,15.7172,15.7284,1800.0
2008-12-26 14:45:00,28.12,28.12,28.1,28.11,6500.0,15.7228,15.7228,15.7116,15.7172,6500.0
2008-12-26 14:50:00,28.11,28.11,28.08,28.1,38100.0,15.7172,15.7172,15.7004,15.7116,38100.0
2008-12-26 14:55:00,28.1,28.11,28.09,28.1,10400.0,15.7116,15.7172,15.706,15.7116,10400.0
2008-12-26 15:00:00,28.09,28.09,28.06,28.09,13700.0,15.706,15.706,15.6893,15.706,13700.0
2008-12-26 15:05:00,28.09,28.1,28.08,28.08,2900.0,15.706,15.7116,15.7004,15.7004,2900.0
2008-12-26 15:10:00,28.07,28.13,28.07,28.11,12500.0,15.6949,15.7284,15.6949,15.7172,12500.0
2008-12-26 15:15:00,28.11,28.14,28.11,28.12,22400.0,15.7172,15.734,15.7172,15.7228,22400.0
2008-12-26 15:20:00,28.12,28.13,28.11,28.11,2300.0,15.7228,15.7284,15.7172,15.7172,2300.0
2008-12-26 15:25:00,28.12,28.16,28.12,28.13,59900.0,15.7228,15.7452,15.7228,15.7284,59900.0
2008-12-26 15:30:00,28.12,28.14,28.09,28.1,42100.0,15.7228,15.734,15.706,15.7116,42100.0
2008-12-26 15:35:00,28.1,28.1,28.08,28.09,19900.0,15.7116,15.7116,15.7004,15.706,19900.0
2008-12-26 15:40:00,28.09,28.11,28.09,28.11,4600.0,15.706,15.7172,15.706,15.7172,4600.0
2008-12-26 15:45:00,28.11,28.15,28.11,28.15,4200.0,15.7172,15.7396,15.7172,15.7396,4200.0
2008-12-26 15:50:00,28.15,28.18,28.15,28.17,39600.0,15.7396,15.7564,15.7396,15.7508,39600.0
2008-12-26 15:55:00,28.16,28.18,28.13,28.18,36300.0,15.7452,15.7564,15.7284,15.7564,36300.0
2008-12-29 09:30:00,28.16,28.33,28.02,28.07,46300.0,15.7452,15.8402,15.6669,15.6949,46300.0
2008-12-29 09:35:00,28.09,28.21,28.07,28.17,16800.0,15.706,15.7731,15.6949,15.7508,16800.0
2008-12-29 09:40:00,28.15,28.17,28.12,28.12,5600.0,15.7396,15.7508,15.7228,15.7228,5600.0
2008-12-29 09:45:00,28.11,28.12,28.03,28.03,10300.0,15.7172,15.7228,15.6725,15.6725,10300.0
2008-12-29 09:50:00,28.05,28.05,27.98,27.98,16100.0,15.6837,15.6837,15.6445,15.6445,16100.0
2008-12-29 09:55:00,27.99,27.99,27.95,27.98,10100.0,15.6501,15.6501,15.6278,15.6445,10100.0
2008-12-29 10:00:00,27.99,28.02,27.98,28.02,12000.0,15.6501,15.6669,15.6445,15.6669,12000.0
2008-12-29 10:05:00,28.0,28.07,28.0,28.06,23200.0,15.6557,15.6949,15.6557,15.6893,23200.0
2008-12-29 10:10:00,28.06,28.12,28.06,28.12,57700.0,15.6893,15.7228,15.6893,15.7228,57700.0
2008-12-29 10:15:00,28.12,28.14,28.1,28.12,20900.0,15.7228,15.734,15.7116,15.7228,20900.0
2008-12-29 10:20:00,28.11,28.15,28.11,28.14,13600.0,15.7172,15.7396,15.7172,15.734,13600.0
2008-12-29 10:25:00,28.14,28.19,28.14,28.17,18400.0,15.734,15.762,15.734,15.7508,18400.0
2008-12-29 10:30:00,28.17,28.2,28.15,28.19,26800.0,15.7508,15.7675,15.7396,15.762,26800.0
2008-12-29 10:35:00,28.18,28.18,28.16,28.17,7800.0,15.7564,15.7564,15.7452,15.7508,7800.0
2008-12-29 10:40:00,28.15,28.19,28.13,28.14,16700.0,15.7396,15.762,15.7284,15.734,16700.0
2008-12-29 10:45:00,28.13,28.16,28.12,28.13,18500.0,15.7284,15.7452,15.7228,15.7284,18500.0
2008-12-29 10:50:00,28.12,28.14,28.11,28.12,16000.0,15.7228,15.734,15.7172,15.7228,16000.0
2008-12-29 10:55:00,28.11,28.11,28.07,28.08,18700.0,15.7172,15.7172,15.6949,15.7004,18700.0
2008-12-29 11:00:00,28.07,28.1,28.06,28.08,13300.0,15.6949,15.7116,15.6893,15.7004,13300.0
2008-12-29 11:05:00,28.09,28.09,28.02,28.04,23200.0,15.706,15.706,15.6669,15.6781,23200.0
2008-12-29 11:10:00,28.03,28.04,28.0,28.0,18500.0,15.6725,15.6781,15.6557,15.6557,18500.0
2008-12-29 11:15:00,28.01,28.02,27.99,28.01,30400.0,15.6613,15.6669,15.6501,15.6613,30400.0
2008-12-29 11:20:00,28.01,28.02,27.98,27.99,14400.0,15.6613,15.6669,15.6445,15.6501,14400.0
2008-12-29 11:25:00,27.99,28.01,27.97,28.01,12300.0,15.6501,15.6613,15.6389,15.6613,12300.0
2008-12-29 11:30:00,28.0,28.02,28.0,28.01,10400.0,15.6557,15.6669,15.6557,15.6613,10400.0
2008-12-29 11:35:00,28.02,28.03,28.01,28.01,9200.0,15.6669,15.6725,15.6613,15.6613,9200.0
2008-12-29 11:40:00,28.01,28.02,27.99,28.0,7200.0,15.6613,15.6669,15.6501,15.6557,7200.0
2008-12-29 11:45:00,28.0,28.0,27.98,27.99,8800.0,15.6557,15.6557,15.6445,15.6501,8800.0
2008-12-29 11:50:00,27.98,28.01,27.98,27.99,14200.0,15.6445,15.6613,15.6445,15.6501,14200.0
2008-12-29 11:55:00,27.99,28.01,27.98,28.0,8300.0,15.6501,15.6613,15.6445,15.6557,8300.0
2008-12-29 12:00:00,28.0,28.02,28.0,28.02,35700.0,15.6557,15.6669,15.6557,15.6669,35700.0
2008-12-29 12:05:00,28.01,28.02,27.99,27.99,11700.0,15.6613,15.6669,15.6501,15.6501,11700.0
2008-12-29 12:10:00,27.98,28.0,27.98,27.99,5200.0,15.6445,15.6557,15.6445,15.6501,5200.0
2008-12-29 12:15:00,27.99,28.0,27.98,27.98,3100.0,15.6501,15.6557,15.6445,15.6445,3100.0
2008-12-29 12:20:00,27.97,28.0,27.97,27.97,7400.0,15.6389,15.6557,15.6389,15.6389,7400.0
2008-12-29 12:25:00,27.97,27.99,27.95,27.95,10800.0,15.6389,15.6501,15.6278,15.6278,10800.0
2008-12-29 12:30:00,27.96,27.96,27.94,27.96,8400.0,15.6334,15.6334,15.6222,15.6334,8400.0
2008-12-29 12:35:00,27.96,27.97,27.95,27.96,25400.0,15.6334,15.6389,15.6278,15.6334,25400.0
2008-12-29 12:40:00,27.96,27.97,27.94,27.96,16300.0,15.6334,15.6389,15.6222,15.6334,16300.0
2008-12-29 12:45:00,27.95,27.97,27.95,27.95,10000.0,15.6278,15.6389,15.6278,15.6278,10000.0
2008-12-29 12:50:00,27.97,28.0,27.95,27.99,18800.0,15.6389,15.6557,15.6278,15.6501,18800.0
2008-12-29 12:55:00,27.99,27.99,27.91,27.91,37400.0,15.6501,15.6501,15.6054,15.6054,37400.0
2008-12-29 13:00:00,27.91,27.94,27.88,27.93,39300.0,15.6054,15.6222,15.5886,15.6166,39300.0
2008-12-29 13:05:00,27.93,27.94,27.92,27.92,13100.0,15.6166,15.6222,15.611,15.611,13100.0
2008-12-29 13:10:00,27.92,27.93,27.91,27.93,18900.0,15.611,15.6166,15.6054,15.6166,18900.0
2008-12-29 13:15:00,27.92,27.93,27.9,27.92,14300.0,15.611,15.6166,15.5998,15.611,14300.0
2008-12-29 13:20:00,27.92,27.94,27.9,27.91,18000.0,15.611,15.6222,15.5998,15.6054,18000.0
2008-12-29 13:25:00,27.91,27.92,27.91,27.91,5900.0,15.6054,15.611,15.6054,15.6054,5900.0
2008-12-29 13:30:00,27.92,27.94,27.91,27.94,8700.0,15.611,15.6222,15.6054,15.6222,8700.0
2008-12-29 13:35:00,27.94,27.94,27.9,27.93,15900.0,15.6222,15.6222,15.5998,15.6166,15900.0
2008-12-29 13:40:00,27.93,27.94,27.92,27.92,17300.0,15.6166,15.6222,15.611,15.611,17300.0
2008-12-29 13:45:00,27.91,27.94,27.89,27.94,48200.0,15.6054,15.6222,15.5942,15.6222,48200.0
2008-12-29 13:50:00,27.93,27.93,27.89,27.89,43900.0,15.6166,15.6166,15.5942,15.5942,43900.0
2008-12-29 13:55:00,27.88,27.92,27.88,27.89,33500.0,15.5886,15.611,15.5886,15.5942,33500.0
2008-12-29 14:00:00,27.89,27.9,27.86,27.88,17000.0,15.5942,15.5998,15.5774,15.5886,17000.0
2008-12-29 14:05:00,27.87,27.87,27.82,27.84,38500.0,15.583,15.583,15.5551,15.5663,38500.0
2008-12-29 14:10:00,27.83,27.84,27.79,27.8,25600.0,15.5607,15.5663,15.5383,15.5439,25600.0
2008-12-29 14:15:00,27.8,27.81,27.78,27.8,30300.0,15.5439,15.5495,15.5327,15.5439,30300.0
2008-12-29 14:20:00,27.8,27.82,27.79,27.8,18000.0,15.5439,15.5551,15.5383,15.5439,18000.0
2008-12-29 14:25:00,27.79,27.86,27.78,27.84,29400.0,15.5383,15.5774,15.5327,15.5663,29400.0
2008-12-29 14:30:00,27.85,27.86,27.82,27.84,24500.0,15.5718,15.5774,15.5551,15.5663,24500.0
2008-12-29 14:35:00,27.85,27.89,27.82,27.85,40400.0,15.5718,15.5942,15.5551,15.5718,40400.0
2008-12-29 14:40:00,27.85,27.9,27.85,27.89,13700.0,15.5718,15.5998,15.5718,15.5942,13700.0
2008-12-29 14:45:00,27.89,27.9,27.88,27.88,20600.0,15.5942,15.5998,15.5886,15.5886,20600.0
2008-12-29 14:50:00,27.88,27.89,27.87,27.88,4900.0,15.5886,15.5942,15.583,15.5886,4900.0
2008-12-29 14:55:00,27.89,27.95,27.89,27.93,12400.0,15.5942,15.6278,15.5942,15.6166,12400.0
2008-12-29 15:00:00,27.94,27.98,27.94,27.97,22800.0,15.6222,15.6445,15.6222,15.6389,22800.0
2008-12-29 15:05:00,27.97,28.06,27.97,28.03,56300.0,15.6389,15.6893,15.6389,15.6725,56300.0
2008-12-29 15:10:00,28.03,28.04,28.01,28.04,25000.0,15.6725,15.6781,15.6613,15.6781,25000.0
2008-12-29 15:15:00,28.04,28.06,27.92,27.93,39500.0,15.6781,15.6893,15.611,15.6166,39500.0
2008-12-29 15:20:00,27.93,27.99,27.92,27.95,68800.0,15.6166,15.6501,15.611,15.6278,68800.0
2008-12-29 15:25:00,27.95,27.97,27.93,27.94,35600.0,15.6278,15.6389,15.6166,15.6222,35600.0
2008-12-29 15:30:00,27.93,28.05,27.93,27.99,46100.0,15.6166,15.6837,15.6166,15.6501,46100.0
2008-12-29 15:35:00,27.99,28.01,27.88,27.97,61000.0,15.6501,15.6613,15.5886,15.6389,61000.0
2008-12-29 15:40:00,27.97,28.12,27.97,28.1,50300.0,15.6389,15.7228,15.6389,15.7116,50300.0
2008-12-29 15:45:00,28.11,28.12,28.07,28.09,50500.0,15.7172,15.7228,15.6949,15.706,50500.0
2008-12-29 15:50:00,28.09,28.11,28.04,28.09,64500.0,15.706,15.7172,15.6781,15.706,64500.0
2008-12-29 15:55:00,28.09,28.16,28.08,28.16,34600.0,15.706,15.7452,15.7004,15.7452,34600.0
2008-12-30 09:30:00,28.28,28.47,28.22,28.35,303300.0,15.8123,15.9185,15.7787,15.8514,303300.0
2008-12-30 09:35:00,28.35,28.37,28.34,28.34,16900.0,15.8514,15.8626,15.8458,15.8458,16900.0
2008-12-30 09:40:00,28.33,28.38,28.33,28.37,24600.0,15.8402,15.8682,15.8402,15.8626,24600.0
2008-12-30 09:45:00,28.37,28.41,28.37,28.38,32300.0,15.8626,15.885,15.8626,15.8682,32300.0
2008-12-30 09:50:00,28.39,28.4,28.38,28.4,19000.0,15.8738,15.8794,15.8682,15.8794,19000.0
2008-12-30 09:55:00,28.4,28.42,28.37,28.4,79600.0,15.8794,15.8906,15.8626,15.8794,79600.0
2008-12-30 10:00:00,28.4,28.41,28.37,28.39,32800.0,15.8794,15.885,15.8626,15.8738,32800.0
2008-12-30 10:05:00,28.4,28.42,28.39,28.42,27300.0,15.8794,15.8906,15.8738,15.8906,27300.0
2008-12-30 10:10:00,28.42,28.42,28.35,28.37,38500.0,15.8906,15.8906,15.8514,15.8626,38500.0
2008-12-30 10:15:00,28.38,28.38,28.33,28.36,22200.0,15.8682,15.8682,15.8402,15.857,22200.0
2008-12-30 10:20:00,28.35,28.38,28.34,28.38,27700.0,15.8514,15.8682,15.8458,15.8682,27700.0
2008-12-30 10:25:00,28.38,28.4,28.38,28.4,15800.0,15.8682,15.8794,15.8682,15.8794,15800.0
2008-12-30 10:30:00,28.4,28.43,28.4,28.41,42000.0,15.8794,15.8961,15.8794,15.885,42000.0
2008-12-30 10:35:00,28.41,28.43,28.4,28.41,12700.0,15.885,15.8961,15.8794,15.885,12700.0
2008-12-30 10:40:00,28.4,28.41,28.38,28.39,28300.0,15.8794,15.885,15.8682,15.8738,28300.0
2008-12-30 10:45:00,28.39,28.42,28.38,28.41,36000.0,15.8738,15.8906,15.8682,15.885,36000.0
2008-12-30 10:50:00,28.41,28.42,28.35,28.35,249000.0,15.885,15.8906,15.8514,15.8514,249000.0
2008-12-30 10:55:00,28.35,28.36,28.32,28.32,54900.0,15.8514,15.857,15.8346,15.8346,54900.0
2008-12-30 11:00:00,28.33,28.35,28.32,28.34,56700.0,15.8402,15.8514,15.8346,15.8458,56700.0
2008-12-30 11:05:00,28.34,28.34,28.32,28.33,21000.0,15.8458,15.8458,15.8346,15.8402,21000.0
2008-12-30 11:10:00,28.34,28.35,28.32,28.34,26400.0,15.8458,15.8514,15.8346,15.8458,26400.0
2008-12-30 11:15:00,28.33,28.33,28.31,28.33,10000.0,15.8402,15.8402,15.829,15.8402,10000.0
2008-12-30 11:20:00,28.32,28.34,28.32,28.33,21200.0,15.8346,15.8458,15.8346,15.8402,21200.0
2008-12-30 11:25:00,28.33,28.37,28.31,28.36,54100.0,15.8402,15.8626,15.829,15.857,54100.0
2008-12-30 11:30:00,28.38,28.4,28.37,28.39,19900.0,15.8682,15.8794,15.8626,15.8738,19900.0
2008-12-30 11:35:00,28.38,28.39,28.38,28.38,14200.0,15.8682,15.8738,15.8682,15.8682,14200.0
2008-12-30 11:40:00,28.38,28.41,28.38,28.41,27000.0,15.8682,15.885,15.8682,15.885,27000.0
2008-12-30 11:45:00,28.41,28.42,28.4,28.4,29500.0,15.885,15.8906,15.8794,15.8794,29500.0
2008-12-30 11:50:00,28.41,28.41,28.37,28.37,15600.0,15.885,15.885,15.8626,15.8626,15600.0
2008-12-30 11:55:00,28.38,28.41,28.36,28.39,20900.0,15.8682,15.885,15.857,15.8738,20900.0
2008-12-30 12:00:00,28.4,28.42,28.4,28.41,21800.0,15.8794,15.8906,15.8794,15.885,21800.0
2008-12-30 12:05:00,28.4,28.42,28.37,28.37,34600.0,15.8794,15.8906,15.8626,15.8626,34600.0
2008-12-30 12:10:00,28.37,28.4,28.36,28.39,30200.0,15.8626,15.8794,15.857,15.8738,30200.0
2008-12-30 12:15:00,28.39,28.41,28.38,28.4,29000.0,15.8738,15.885,15.8682,15.8794,29000.0
2008-12-30 12:20:00,28.4,28.41,28.38,28.38,60600.0,15.8794,15.885,15.8682,15.8682,60600.0
2008-12-30 12:25:00,28.37,28.4,28.36,28.38,87700.0,15.8626,15.8794,15.857,15.8682,87700.0
2008-12-30 12:30:00,28.38,28.4,28.37,28.38,93300.0,15.8682,15.8794,15.8626,15.8682,93300.0
2008-12-30 12:35:00,28.38,28.39,28.34,28.34,61100.0,15.8682,15.8738,15.8458,15.8458,61100.0
2008-12-30 12:40:00,28.34,28.38,28.29,28.37,95100.0,15.8458,15.8682,15.8179,15.8626,95100.0
2008-12-30 12:45:00,28.38,28.42,28.36,28.39,55200.0,15.8682,15.8906,15.857,15.8738,55200.0
2008-12-30 12:50:00,28.38,28.43,28.36,28.43,41900.0,15.8682,15.8961,15.857,15.8961,41900.0
2008-12-30 12:55:00,28.43,28.43,28.35,28.42,35000.0,15.8961,15.8961,15.8514,15.8906,35000.0
2008-12-30 13:00:00,28.41,28.42,28.38,28.38,60600.0,15.885,15.8906,15.8682,15.8682,60600.0
2008-12-30 13:05:00,28.37,28.37,28.34,28.35,77700.0,15.8626,15.8626,15.8458,15.8514,77700.0
2008-12-30 13:10:00,28.35,28.35,28.29,28.3,44800.0,15.8514,15.8514,15.8179,15.8235,44800.0
2008-12-30 13:15:00,28.3,28.32,28.26,28.28,44100.0,15.8235,15.8346,15.8011,15.8123,44100.0
2008-12-30 13:20:00,28.28,28.28,28.24,28.28,10600.0,15.8123,15.8123,15.7899,15.8123,10600.0
2008-12-30 13:25:00,28.28,28.34,28.27,28.33,17900.0,15.8123,15.8458,15.8067,15.8402,17900.0
2008-12-30 13:30:00,28.33,28.34,28.31,28.32,18800.0,15.8402,15.8458,15.829,15.8346,18800.0
2008-12-30 13:35:00,28.32,28.32,28.27,28.28,17100.0,15.8346,15.8346,15.8067,15.8123,17100.0
2008-12-30 13:40:00,28.28,28.31,28.27,28.3,21500.0,15.8123,15.829,15.8067,15.8235,21500.0
2008-12-30 13:45:00,28.3,28.37,28.3,28.37,33500.0,15.8235,15.8626,15.8235,15.8626,33500.0
2008-12-30 13:50:00,28.37,28.41,28.37,28.39,46500.0,15.8626,15.885,15.8626,15.8738,46500.0
2008-12-30 13:55:00,28.38,28.39,28.34,28.35,96000.0,15.8682,15.8738,15.8458,15.8514,96000.0
2008-12-30 14:00:00,28.35,28.35,28.29,28.32,111400.0,15.8514,15.8514,15.8179,15.8346,111400.0
2008-12-30 14:05:00,28.32,28.36,28.31,28.35,29900.0,15.8346,15.857,15.829,15.8514,29900.0
2008-12-30 14:10:00,28.35,28.35,28.31,28.33,33600.0,15.8514,15.8514,15.829,15.8402,33600.0
2008-12-30 14:15:00,28.33,28.37,28.32,28.32,72300.0,15.8402,15.8626,15.8346,15.8346,72300.0
2008-12-30 14:20:00,28.33,28.37,28.33,28.36,36000.0,15.8402,15.8626,15.8402,15.857,36000.0
2008-12-30 14:25:00,28.36,28.39,28.35,28.37,24500.0,15.857,15.8738,15.8514,15.8626,24500.0
2008-12-30 14:30:00,28.38,28.39,28.34,28.35,27100.0,15.8682,15.8738,15.8458,15.8514,27100.0
2008-12-30 14:35:00,28.35,28.38,28.34,28.34,39500.0,15.8514,15.8682,15.8458,15.8458,39500.0
2008-12-30 14:40:00,28.34,28.35,28.3,28.35,60100.0,15.8458,15.8514,15.8235,15.8514,60100.0
2008-12-30 14:45:00,28.35,28.36,28.31,28.34,33300.0,15.8514,15.857,15.829,15.8458,33300.0
2008-12-30 14:50:00,28.33,28.36,28.32,28.36,22400.0,15.8402,15.857,15.8346,15.857,22400.0
2008-12-30 14:55:00,28.36,28.38,28.34,28.36,43500.0,15.857,15.8682,15.8458,15.857,43500.0
2008-12-30 15:00:00,28.37,28.4,28.35,28.39,42900.0,15.8626,15.8794,15.8514,15.8738,42900.0
2008-12-30 15:05:00,28.39,28.41,28.34,28.34,44700.0,15.8738,15.885,15.8458,15.8458,44700.0
2008-12-30 15:10:00,28.35,28.36,28.32,28.35,60800.0,15.8514,15.857,15.8346,15.8514,60800.0
2008-12-30 15:15:00,28.36,28.4,28.36,28.4,28200.0,15.857,15.8794,15.857,15.8794,28200.0
2008-12-30 15:20:00,28.41,28.41,28.37,28.38,38000.0,15.885,15.885,15.8626,15.8682,38000.0
2008-12-30 15:25:00,28.38,28.44,28.38,28.42,78300.0,15.8682,15.9017,15.8682,15.8906,78300.0
2008-12-30 15:30:00,28.42,28.46,28.42,28.45,50100.0,15.8906,15.9129,15.8906,15.9073,50100.0
2008-12-30 15:35:00,28.44,28.49,28.43,28.48,44100.0,15.9017,15.9297,15.8961,15.9241,44100.0
2008-12-30 15:40:00,28.49,28.56,28.49,28.55,73400.0,15.9297,15.9688,15.9297,15.9632,73400.0
2008-12-30 15:45:00,28.56,28.56,28.48,28.54,48400.0,15.9688,15.9688,15.9241,15.9576,48400.0
2008-12-30 15:50:00,28.54,28.57,28.51,28.55,100400.0,15.9576,15.9744,15.9409,15.9632,100400.0
2008-12-30 15:55:00,28.56,28.62,28.55,28.58,174700.0,15.9688,16.0024,15.9632,15.98,174700.0
2008-12-31 09:30:00,28.68,28.71,28.61,28.7,106600.0,16.0359,16.0527,15.9968,16.0471,106600.0
2008-12-31 09:35:00,28.7,28.75,28.7,28.74,20400.0,16.0471,16.0751,16.0471,16.0695,20400.0
2008-12-31 09:40:00,28.74,28.85,28.74,28.8,26000.0,16.0695,16.131,16.0695,16.103,26000.0
2008-12-31 09:45:00,28.81,28.85,28.76,28.84,20200.0,16.1086,16.131,16.0807,16.1254,20200.0
2008-12-31 09:50:00,28.84,28.84,28.78,28.78,16100.0,16.1254,16.1254,16.0918,16.0918,16100.0
2008-12-31 09:55:00,28.78,28.86,28.77,28.86,130600.0,16.0918,16.1366,16.0863,16.1366,130600.0
2008-12-31 10:00:00,28.86,28.98,28.85,28.97,53800.0,16.1366,16.2037,16.131,16.1981,53800.0
2008-12-31 10:05:00,28.97,28.97,28.93,28.95,12300.0,16.1981,16.1981,16.1757,16.1869,12300.0
2008-12-31 10:10:00,28.94,28.96,28.92,28.94,20100.0,16.1813,16.1925,16.1701,16.1813,20100.0
2008-12-31 10:15:00,28.92,28.93,28.88,28.9,19800.0,16.1701,16.1757,16.1478,16.1589,19800.0
2008-12-31 10:20:00,28.9,28.92,28.89,28.89,43900.0,16.1589,16.1701,16.1533,16.1533,43900.0
2008-12-31 10:25:00,28.89,28.89,28.85,28.86,7300.0,16.1533,16.1533,16.131,16.1366,7300.0
2008-12-31 10:30:00,28.86,28.87,28.82,28.82,25800.0,16.1366,16.1422,16.1142,16.1142,25800.0
2008-12-31 10:35:00,28.81,28.84,28.78,28.78,75600.0,16.1086,16.1254,16.0918,16.0918,75600.0
2008-12-31 10:40:00,28.78,28.81,28.78,28.78,38000.0,16.0918,16.1086,16.0918,16.0918,38000.0
2008-12-31 10:45:00,28.77,28.84,28.77,28.84,73600.0,16.0863,16.1254,16.0863,16.1254,73600.0
2008-12-31 10:50:00,28.84,28.86,28.83,28.86,25600.0,16.1254,16.1366,16.1198,16.1366,25600.0
2008-12-31 10:55:00,28.85,28.86,28.84,28.86,46700.0,16.131,16.1366,16.1254,16.1366,46700.0
2008-12-31 11:00:00,28.85,28.86,28.84,28.84,22000.0,16.131,16.1366,16.1254,16.1254,22000.0
2008-12-31 11:05:00,28.83,28.85,28.83,28.83,41200.0,16.1198,16.131,16.1198,16.1198,41200.0
2008-12-31 11:10:00,28.83,28.84,28.82,28.84,38200.0,16.1198,16.1254,16.1142,16.1254,38200.0
2008-12-31 11:15:00,28.84,28.87,28.83,28.86,26300.0,16.1254,16.1422,16.1198,16.1366,26300.0
2008-12-31 11:20:00,28.86,28.9,28.86,28.9,12700.0,16.1366,16.1589,16.1366,16.1589,12700.0
2008-12-31 11:25:00,28.9,28.92,28.89,28.92,25800.0,16.1589,16.1701,16.1533,16.1701,25800.0
2008-12-31 11:30:00,28.92,28.95,28.9,28.93,50900.0,16.1701,16.1869,16.1589,16.1757,50900.0
2008-12-31 11:35:00,28.93,28.93,28.91,28.91,14300.0,16.1757,16.1757,16.1645,16.1645,14300.0
2008-12-31 11:40:00,28.91,28.92,28.89,28.89,19800.0,16.1645,16.1701,16.1533,16.1533,19800.0
2008-12-31 11:45:00,28.88,28.91,28.85,28.86,48500.0,16.1478,16.1645,16.131,16.1366,48500.0
2008-12-31 11:50:00,28.86,28.9,28.85,28.87,43200.0,16.1366,16.1589,16.131,16.1422,43200.0
2008-12-31 11:55:00,28.87,28.89,28.86,28.88,39300.0,16.1422,16.1533,16.1366,16.1478,39300.0
2008-12-31 12:00:00,28.88,28.92,28.88,28.91,32100.0,16.1478,16.1701,16.1478,16.1645,32100.0
2008-12-31 12:05:00,28.9,28.94,28.9,28.93,52200.0,16.1589,16.1813,16.1589,16.1757,52200.0
2008-12-31 12:10:00,28.93,28.93,28.91,28.93,40300.0,16.1757,16.1757,16.1645,16.1757,40300.0
2008-12-31 12:15:00,28.93,28.94,28.9,28.92,58200.0,16.1757,16.1813,16.1589,16.1701,58200.0
2008-12-31 12:20:00,28.92,28.93,28.9,28.91,55500.0,16.1701,16.1757,16.1589,16.1645,55500.0
2008-12-31 12:25:00,28.91,28.92,28.9,28.92,15400.0,16.1645,16.1701,16.1589,16.1701,15400.0
2008-12-31 12:30:00,28.93,28.94,28.91,28.94,17400.0,16.1757,16.1813,16.1645,16.1813,17400.0
2008-12-31 12:35:00,28.95,28.97,28.94,28.96,23700.0,16.1869,16.1981,16.1813,16.1925,23700.0
2008-12-31 12:40:00,28.97,28.98,28.96,28.98,29800.0,16.1981,16.2037,16.1925,16.2037,29800.0
2008-12-31 12:45:00,28.99,29.02,28.99,29.01,27100.0,16.2093,16.226,16.2093,16.2204,27100.0
2008-12-31 12:50:00,29.02,29.02,28.99,29.01,36100.0,16.226,16.226,16.2093,16.2204,36100.0
2008-12-31 12:55:00,29.01,29.02,29.0,29.01,35200.0,16.2204,16.226,16.2149,16.2204,35200.0
2008-12-31 13:00:00,29.0,29.01,28.99,29.0,22100.0,16.2149,16.2204,16.2093,16.2149,22100.0
2008-12-31 13:05:00,29.01,29.01,28.95,28.95,36800.0,16.2204,16.2204,16.1869,16.1869,36800.0
2008-12-31 13:10:00,28.95,28.96,28.9,28.92,27900.0,16.1869,16.1925,16.1589,16.1701,27900.0
2008-12-31 13:15:00,28.92,28.93,28.89,28.9,79500.0,16.1701,16.1757,16.1533,16.1589,79500.0
2008-12-31 13:20:00,28.9,28.9,28.81,28.81,60800.0,16.1589,16.1589,16.1086,16.1086,60800.0
2008-12-31 13:25:00,28.81,28.83,28.81,28.81,49500.0,16.1086,16.1198,16.1086,16.1086,49500.0
2008-12-31 13:30:00,28.8,28.83,28.8,28.82,6400.0,16.103,16.1198,16.103,16.1142,6400.0
2008-12-31 13:35:00,28.82,28.88,28.82,28.86,59800.0,16.1142,16.1478,16.1142,16.1366,59800.0
2008-12-31 13:40:00,28.88,28.9,28.86,28.9,11600.0,16.1478,16.1589,16.1366,16.1589,11600.0
2008-12-31 13:45:00,28.9,28.9,28.87,28.89,39200.0,16.1589,16.1589,16.1422,16.1533,39200.0
2008-12-31 13:50:00,28.9,28.91,28.86,28.89,38600.0,16.1589,16.1645,16.1366,16.1533,38600.0
2008-12-31 13:55:00,28.9,29.02,28.9,28.98,60800.0,16.1589,16.226,16.1589,16.2037,60800.0
2008-12-31 14:00:00,29.0,29.12,29.0,29.1,96800.0,16.2149,16.2819,16.2149,16.2708,96800.0
2008-12-31 14:05:00,29.1,29.14,29.1,29.12,74800.0,16.2708,16.2931,16.2708,16.2819,74800.0
2008-12-31 14:10:00,29.11,29.13,29.08,29.09,29600.0,16.2764,16.2875,16.2596,16.2652,29600.0
2008-12-31 14:15:00,29.09,29.1,29.07,29.1,86100.0,16.2652,16.2708,16.254,16.2708,86100.0
2008-12-31 14:20:00,29.1,29.11,29.08,29.08,35300.0,16.2708,16.2764,16.2596,16.2596,35300.0
2008-12-31 14:25:00,29.07,29.11,29.07,29.1,71900.0,16.254,16.2764,16.254,16.2708,71900.0
2008-12-31 14:30:00,29.1,29.13,29.08,29.09,65500.0,16.2708,16.2875,16.2596,16.2652,65500.0
2008-12-31 14:35:00,29.1,29.11,28.95,29.01,178900.0,16.2708,16.2764,16.1869,16.2204,178900.0
2008-12-31 14:40:00,29.01,29.04,29.0,29.03,24500.0,16.2204,16.2372,16.2149,16.2316,24500.0
2008-12-31 14:45:00,29.03,29.04,28.98,29.03,38100.0,16.2316,16.2372,16.2037,16.2316,38100.0
2008-12-31 14:50:00,29.03,29.05,29.01,29.05,30900.0,16.2316,16.2428,16.2204,16.2428,30900.0
2008-12-31 14:55:00,29.05,29.06,29.04,29.05,25600.0,16.2428,16.2484,16.2372,16.2428,25600.0
2008-12-31 15:00:00,29.06,29.14,29.06,29.13,54800.0,16.2484,16.2931,16.2484,16.2875,54800.0
2008-12-31 15:05:00,29.12,29.15,29.07,29.08,63100.0,16.2819,16.2987,16.254,16.2596,63100.0
2008-12-31 15:10:00,29.07,29.09,29.01,29.01,56600.0,16.254,16.2652,16.2204,16.2204,56600.0
2008-12-31 15:15:00,29.02,29.07,29.0,29.07,78800.0,16.226,16.254,16.2149,16.254,78800.0
2008-12-31 15:20:00,29.07,29.13,29.06,29.11,82900.0,16.254,16.2875,16.2484,16.2764,82900.0
2008-12-31 15:25:00,29.11,29.12,29.02,29.07,91000.0,16.2764,16.2819,16.226,16.254,91000.0
2008-12-31 15:30:00,29.07,29.09,29.03,29.09,108300.0,16.254,16.2652,16.2316,16.2652,108300.0
2008-12-31 15:35:00,29.11,29.21,29.11,29.18,128000.0,16.2764,16.3323,16.2764,16.3155,128000.0
2008-12-31 15:40:00,29.18,29.18,29.09,29.16,224200.0,16.3155,16.3155,16.2652,16.3043,224200.0
2008-12-31 15:45:00,29.16,29.17,29.04,29.11,105900.0,16.3043,16.3099,16.2372,16.2764,105900.0
2008-12-31 15:50:00,29.11,29.16,29.02,29.16,160700.0,16.2764,16.3043,16.226,16.3043,160700.0
2008-12-31 15:55:00,29.16,29.21,29.1,29.1,228200.0,16.3043,16.3323,16.2708,16.2708,228200.0
2009-01-02 09:30:00,29.34,29.34,29.05,29.11,80100.0,16.405,16.405,16.2428,16.2764,80100.0
2009-01-02 09:35:00,29.1,29.15,29.01,29.15,83600.0,16.2708,16.2987,16.2204,16.2987,83600.0
2009-01-02 09:40:00,29.15,29.26,29.15,29.24,114900.0,16.2987,16.3602,16.2987,16.349,114900.0
2009-01-02 09:45:00,29.24,29.29,29.24,29.24,132400.0,16.349,16.377,16.349,16.349,132400.0
2009-01-02 09:50:00,29.24,29.25,29.14,29.17,117600.0,16.349,16.3546,16.2931,16.3099,117600.0
2009-01-02 09:55:00,29.16,29.23,29.14,29.18,122000.0,16.3043,16.3435,16.2931,16.3155,122000.0
2009-01-02 10:00:00,29.18,29.29,29.17,29.2,191100.0,16.3155,16.377,16.3099,16.3267,191100.0
2009-01-02 10:05:00,29.2,29.28,29.18,29.26,108000.0,16.3267,16.3714,16.3155,16.3602,108000.0
2009-01-02 10:10:00,29.28,29.35,29.27,29.33,50300.0,16.3714,16.4105,16.3658,16.3994,50300.0
2009-01-02 10:15:00,29.33,29.34,29.3,29.33,46400.0,16.3994,16.405,16.3826,16.3994,46400.0
2009-01-02 10:20:00,29.32,29.34,29.29,29.31,58100.0,16.3938,16.405,16.377,16.3882,58100.0
2009-01-02 10:25:00,29.3,29.32,29.28,29.3,43500.0,16.3826,16.3938,16.3714,16.3826,43500.0
2009-01-02 10:30:00,29.29,29.31,29.28,29.3,36600.0,16.377,16.3882,16.3714,16.3826,36600.0
2009-01-02 10:35:00,29.31,29.35,29.31,29.35,52000.0,16.3882,16.4105,16.3882,16.4105,52000.0
2009-01-02 10:40:00,29.36,29.37,29.29,29.3,42900.0,16.4161,16.4217,16.377,16.3826,42900.0
2009-01-02 10:45:00,29.3,29.31,29.28,29.3,45500.0,16.3826,16.3882,16.3714,16.3826,45500.0
2009-01-02 10:50:00,29.27,29.32,29.27,29.32,39400.0,16.3658,16.3938,16.3658,16.3938,39400.0
2009-01-02 10:55:00,29.33,29.35,29.3,29.35,30400.0,16.3994,16.4105,16.3826,16.4105,30400.0
2009-01-02 11:00:00,29.34,29.37,29.33,29.35,31100.0,16.405,16.4217,16.3994,16.4105,31100.0
2009-01-02 11:05:00,29.34,29.44,29.33,29.43,50400.0,16.405,16.4609,16.3994,16.4553,50400.0
2009-01-02 11:10:00,29.43,29.44,29.38,29.41,45400.0,16.4553,16.4609,16.4273,16.4441,45400.0
2009-01-02 11:15:00,29.41,29.42,29.36,29.39,367900.0,16.4441,16.4497,16.4161,16.4329,367900.0
2009-01-02 11:20:00,29.4,29.43,29.39,29.4,29200.0,16.4385,16.4553,16.4329,16.4385,29200.0
2009-01-02 11:25:00,29.4,29.46,29.39,29.46,61200.0,16.4385,16.4721,16.4329,16.4721,61200.0
2009-01-02 11:30:00,29.46,29.47,29.44,29.47,43000.0,16.4721,16.4776,16.4609,16.4776,43000.0
2009-01-02 11:35:00,29.47,29.49,29.45,29.47,42200.0,16.4776,16.4888,16.4665,16.4776,42200.0
2009-01-02 11:40:00,29.47,29.47,29.44,29.45,24000.0,16.4776,16.4776,16.4609,16.4665,24000.0
2009-01-02 11:45:00,29.46,29.49,29.45,29.47,33000.0,16.4721,16.4888,16.4665,16.4776,33000.0
2009-01-02 11:50:00,29.47,29.51,29.46,29.46,26600.0,16.4776,16.5,16.4721,16.4721,26600.0
2009-01-02 11:55:00,29.46,29.48,29.41,29.42,96200.0,16.4721,16.4832,16.4441,16.4497,96200.0
2009-01-02 12:00:00,29.42,29.44,29.37,29.38,101300.0,16.4497,16.4609,16.4217,16.4273,101300.0
2009-01-02 12:05:00,29.39,29.41,29.37,29.4,13400.0,16.4329,16.4441,16.4217,16.4385,13400.0
2009-01-02 12:10:00,29.41,29.42,29.38,29.39,35400.0,16.4441,16.4497,16.4273,16.4329,35400.0
2009-01-02 12:15:00,29.38,29.41,29.38,29.41,26400.0,16.4273,16.4441,16.4273,16.4441,26400.0
2009-01-02 12:20:00,29.4,29.4,29.36,29.38,35200.0,16.4385,16.4385,16.4161,16.4273,35200.0
2009-01-02 12:25:00,29.39,29.41,29.37,29.4,19200.0,16.4329,16.4441,16.4217,16.4385,19200.0
2009-01-02 12:30:00,29.4,29.44,29.4,29.44,47800.0,16.4385,16.4609,16.4385,16.4609,47800.0
2009-01-02 12:35:00,29.43,29.49,29.42,29.48,60900.0,16.4553,16.4888,16.4497,16.4832,60900.0
2009-01-02 12:40:00,29.49,29.52,29.47,29.48,58200.0,16.4888,16.5056,16.4776,16.4832,58200.0
2009-01-02 12:45:00,29.49,29.51,29.48,29.5,23600.0,16.4888,16.5,16.4832,16.4944,23600.0
2009-01-02 12:50:00,29.5,29.5,29.48,29.5,11100.0,16.4944,16.4944,16.4832,16.4944,11100.0
2009-01-02 12:55:00,29.5,29.52,29.49,29.5,15000.0,16.4944,16.5056,16.4888,16.4944,15000.0
2009-01-02 13:00:00,29.5,29.51,29.5,29.51,13000.0,16.4944,16.5,16.4944,16.5,13000.0
2009-01-02 13:05:00,29.5,29.52,29.48,29.52,59100.0,16.4944,16.5056,16.4832,16.5056,59100.0
2009-01-02 13:10:00,29.53,29.58,29.53,29.55,84700.0,16.5112,16.5391,16.5112,16.5224,84700.0
2009-01-02 13:15:00,29.56,29.58,29.55,29.57,22600.0,16.528,16.5391,16.5224,16.5336,22600.0
2009-01-02 13:20:00,29.58,29.6,29.56,29.6,29100.0,16.5391,16.5503,16.528,16.5503,29100.0
2009-01-02 13:25:00,29.58,29.62,29.57,29.61,69700.0,16.5391,16.5615,16.5336,16.5559,69700.0
2009-01-02 13:30:00,29.61,29.62,29.58,29.59,31700.0,16.5559,16.5615,16.5391,16.5447,31700.0
2009-01-02 13:35:00,29.61,29.66,29.61,29.62,52400.0,16.5559,16.5839,16.5559,16.5615,52400.0
2009-01-02 13:40:00,29.62,29.65,29.62,29.64,53900.0,16.5615,16.5783,16.5615,16.5727,53900.0
2009-01-02 13:45:00,29.63,29.66,29.62,29.66,38200.0,16.5671,16.5839,16.5615,16.5839,38200.0
2009-01-02 13:50:00,29.66,29.66,29.63,29.64,16100.0,16.5839,16.5839,16.5671,16.5727,16100.0
2009-01-02 13:55:00,29.65,29.66,29.63,29.65,31700.0,16.5783,16.5839,16.5671,16.5783,31700.0
2009-01-02 14:00:00,29.65,29.65,29.62,29.63,36800.0,16.5783,16.5783,16.5615,16.5671,36800.0
2009-01-02 14:05:00,29.63,29.64,29.59,29.62,37500.0,16.5671,16.5727,16.5447,16.5615,37500.0
2009-01-02 14:10:00,29.62,29.65,29.6,29.64,39400.0,16.5615,16.5783,16.5503,16.5727,39400.0
2009-01-02 14:15:00,29.64,29.67,29.63,29.65,49900.0,16.5727,16.5895,16.5671,16.5783,49900.0
2009-01-02 14:20:00,29.66,29.71,29.65,29.69,84500.0,16.5839,16.6118,16.5783,16.6007,84500.0
2009-01-02 14:25:00,29.7,29.71,29.68,29.7,27400.0,16.6062,16.6118,16.5951,16.6062,27400.0
2009-01-02 14:30:00,29.71,29.74,29.68,29.68,131100.0,16.6118,16.6286,16.5951,16.5951,131100.0
2009-01-02 14:35:00,29.7,29.73,29.68,29.71,43700.0,16.6062,16.623,16.5951,16.6118,43700.0
2009-01-02 14:40:00,29.71,29.76,29.7,29.71,49600.0,16.6118,16.6398,16.6062,16.6118,49600.0
2009-01-02 14:45:00,29.71,29.73,29.69,29.7,35300.0,16.6118,16.623,16.6007,16.6062,35300.0
2009-01-02 14:50:00,29.69,29.74,29.68,29.7,60900.0,16.6007,16.6286,16.5951,16.6062,60900.0
2009-01-02 14:55:00,29.7,29.74,29.69,29.73,25200.0,16.6062,16.6286,16.6007,16.623,25200.0
2009-01-02 15:00:00,29.73,29.81,29.73,29.8,240900.0,16.623,16.6677,16.623,16.6622,240900.0
2009-01-02 15:05:00,29.8,29.81,29.74,29.74,108300.0,16.6622,16.6677,16.6286,16.6286,108300.0
2009-01-02 15:10:00,29.74,29.77,29.72,29.77,95000.0,16.6286,16.6454,16.6174,16.6454,95000.0
2009-01-02 15:15:00,29.77,29.78,29.74,29.75,60300.0,16.6454,16.651,16.6286,16.6342,60300.0
2009-01-02 15:20:00,29.74,29.77,29.72,29.76,81800.0,16.6286,16.6454,16.6174,16.6398,81800.0
2009-01-02 15:25:00,29.75,29.77,29.73,29.76,125900.0,16.6342,16.6454,16.623,16.6398,125900.0
2009-01-02 15:30:00,29.76,29.78,29.69,29.69,99500.0,16.6398,16.651,16.6007,16.6007,99500.0
2009-01-02 15:35:00,29.7,29.73,29.68,29.71,158800.0,16.6062,16.623,16.5951,16.6118,158800.0
2009-01-02 15:40:00,29.72,29.86,29.72,29.84,236200.0,16.6174,16.6957,16.6174,16.6845,236200.0
2009-01-02 15:45:00,29.84,29.91,29.84,29.88,76900.0,16.6845,16.7237,16.6845,16.7069,76900.0
2009-01-02 15:50:00,29.89,29.93,29.85,29.9,91300.0,16.7125,16.7348,16.6901,16.7181,91300.0
2009-01-02 15:55:00,29.91,29.91,29.71,29.71,105400.0,16.7237,16.7237,16.6118,16.6118,105400.0
2009-01-05 09:30:00,29.75,29.84,29.68,29.69,63100.0,16.6342,16.6845,16.5951,16.6007,63100.0
2009-01-05 09:35:00,29.69,29.83,29.69,29.79,38600.0,16.6007,16.6789,16.6007,16.6566,38600.0
2009-01-05 09:40:00,29.78,29.89,29.75,29.87,29800.0,16.651,16.7125,16.6342,16.7013,29800.0
2009-01-05 09:45:00,29.85,30.0,29.84,29.95,50400.0,16.6901,16.774,16.6845,16.746,50400.0
2009-01-05 09:50:00,29.95,30.03,29.91,29.96,60600.0,16.746,16.7908,16.7237,16.7516,60600.0
2009-01-05 09:55:00,29.96,29.96,29.88,29.92,34200.0,16.7516,16.7516,16.7069,16.7293,34200.0
2009-01-05 10:00:00,29.94,30.01,29.94,29.99,175300.0,16.7404,16.7796,16.7404,16.7684,175300.0
2009-01-05 10:05:00,29.99,30.05,29.91,30.04,62500.0,16.7684,16.8019,16.7237,16.7963,62500.0
2009-01-05 10:10:00,30.02,30.05,29.96,29.97,67600.0,16.7852,16.8019,16.7516,16.7572,67600.0
2009-01-05 10:15:00,29.97,30.02,29.95,29.96,61700.0,16.7572,16.7852,16.746,16.7516,61700.0
2009-01-05 10:20:00,29.96,29.99,29.9,29.92,104300.0,16.7516,16.7684,16.7181,16.7293,104300.0
2009-01-05 10:25:00,29.92,30.03,29.9,30.02,424900.0,16.7293,16.7908,16.7181,16.7852,424900.0
2009-01-05 10:30:00,30.01,30.01,29.95,29.97,67200.0,16.7796,16.7796,16.746,16.7572,67200.0
2009-01-05 10:35:00,29.96,29.98,29.89,29.91,70500.0,16.7516,16.7628,16.7125,16.7237,70500.0
2009-01-05 10:40:00,29.91,29.96,29.91,29.95,59100.0,16.7237,16.7516,16.7237,16.746,59100.0
2009-01-05 10:45:00,29.95,29.97,29.94,29.95,76200.0,16.746,16.7572,16.7404,16.746,76200.0
2009-01-05 10:50:00,29.95,30.02,29.95,29.96,82900.0,16.746,16.7852,16.746,16.7516,82900.0
2009-01-05 10:55:00,29.97,30.0,29.96,29.99,32400.0,16.7572,16.774,16.7516,16.7684,32400.0
2009-01-05 11:00:00,29.98,30.01,29.98,29.98,89700.0,16.7628,16.7796,16.7628,16.7628,89700.0
2009-01-05 11:05:00,30.0,30.05,29.99,30.04,187500.0,16.774,16.8019,16.7684,16.7963,187500.0
2009-01-05 11:10:00,30.03,30.04,30.0,30.0,33700.0,16.7908,16.7963,16.774,16.774,33700.0
2009-01-05 11:15:00,30.0,30.02,29.95,29.97,32200.0,16.774,16.7852,16.746,16.7572,32200.0
2009-01-05 11:20:00,29.96,29.98,29.91,29.92,128700.0,16.7516,16.7628,16.7237,16.7293,128700.0
2009-01-05 11:25:00,29.91,29.93,29.89,29.92,29800.0,16.7237,16.7348,16.7125,16.7293,29800.0
2009-01-05 11:30:00,29.91,29.93,29.89,29.91,32000.0,16.7237,16.7348,16.7125,16.7237,32000.0
2009-01-05 11:35:00,29.91,29.91,29.87,29.89,34000.0,16.7237,16.7237,16.7013,16.7125,34000.0
2009-01-05 11:40:00,29.89,29.89,29.87,29.89,15600.0,16.7125,16.7125,16.7013,16.7125,15600.0
2009-01-05 11:45:00,29.88,29.92,29.88,29.91,47100.0,16.7069,16.7293,16.7069,16.7237,47100.0
2009-01-05 11:50:00,29.92,29.92,29.88,29.9,35300.0,16.7293,16.7293,16.7069,16.7181,35300.0
2009-01-05 11:55:00,29.9,29.92,29.87,29.89,71600.0,16.7181,16.7293,16.7013,16.7125,71600.0
2009-01-05 12:00:00,29.89,29.91,29.88,29.88,36200.0,16.7125,16.7237,16.7069,16.7069,36200.0
2009-01-05 12:05:00,29.87,29.87,29.84,29.87,27600.0,16.7013,16.7013,16.6845,16.7013,27600.0
2009-01-05 12:10:00,29.88,29.9,29.86,29.89,87200.0,16.7069,16.7181,16.6957,16.7125,87200.0
2009-01-05 12:15:00,29.9,29.98,29.9,29.98,27500.0,16.7181,16.7628,16.7181,16.7628,27500.0
2009-01-05 12:20:00,29.96,29.97,29.92,29.92,33500.0,16.7516,16.7572,16.7293,16.7293,33500.0
2009-01-05 12:25:00,29.92,29.95,29.91,29.94,75500.0,16.7293,16.746,16.7237,16.7404,75500.0
2009-01-05 12:30:00,29.94,29.94,29.9,29.9,62600.0,16.7404,16.7404,16.7181,16.7181,62600.0
2009-01-05 12:35:00,29.9,29.9,29.83,29.84,84300.0,16.7181,16.7181,16.6789,16.6845,84300.0
2009-01-05 12:40:00,29.85,29.85,29.78,29.78,32700.0,16.6901,16.6901,16.651,16.651,32700.0
2009-01-05 12:45:00,29.79,29.85,29.79,29.81,59000.0,16.6566,16.6901,16.6566,16.6677,59000.0
2009-01-05 12:50:00,29.81,29.81,29.75,29.78,44400.0,16.6677,16.6677,16.6342,16.651,44400.0
2009-01-05 12:55:00,29.79,29.85,29.75,29.85,50900.0,16.6566,16.6901,16.6342,16.6901,50900.0
2009-01-05 13:00:00,29.86,29.9,29.86,29.9,39500.0,16.6957,16.7181,16.6957,16.7181,39500.0
2009-01-05 13:05:00,29.89,29.9,29.85,29.85,25700.0,16.7125,16.7181,16.6901,16.6901,25700.0
2009-01-05 13:10:00,29.84,29.88,29.83,29.85,41000.0,16.6845,16.7069,16.6789,16.6901,41000.0
2009-01-05 13:15:00,29.85,29.86,29.79,29.83,77900.0,16.6901,16.6957,16.6566,16.6789,77900.0
2009-01-05 13:20:00,29.84,29.91,29.83,29.89,87100.0,16.6845,16.7237,16.6789,16.7125,87100.0
2009-01-05 13:25:00,29.89,29.9,29.81,29.83,48500.0,16.7125,16.7181,16.6677,16.6789,48500.0
2009-01-05 13:30:00,29.82,29.84,29.8,29.82,49400.0,16.6733,16.6845,16.6622,16.6733,49400.0
2009-01-05 13:35:00,29.82,29.82,29.72,29.74,146100.0,16.6733,16.6733,16.6174,16.6286,146100.0
2009-01-05 13:40:00,29.73,29.76,29.7,29.75,138500.0,16.623,16.6398,16.6062,16.6342,138500.0
2009-01-05 13:45:00,29.76,29.77,29.69,29.73,264800.0,16.6398,16.6454,16.6007,16.623,264800.0
2009-01-05 13:50:00,29.73,29.86,29.72,29.85,267600.0,16.623,16.6957,16.6174,16.6901,267600.0
2009-01-05 13:55:00,29.85,29.9,29.84,29.86,42100.0,16.6901,16.7181,16.6845,16.6957,42100.0
2009-01-05 14:00:00,29.86,29.88,29.81,29.86,37200.0,16.6957,16.7069,16.6677,16.6957,37200.0
2009-01-05 14:05:00,29.85,29.88,29.82,29.83,72900.0,16.6901,16.7069,16.6733,16.6789,72900.0
2009-01-05 14:10:00,29.83,29.85,29.82,29.82,57300.0,16.6789,16.6901,16.6733,16.6733,57300.0
2009-01-05 14:15:00,29.82,29.83,29.75,29.75,60600.0,16.6733,16.6789,16.6342,16.6342,60600.0
2009-01-05 14:20:00,29.75,29.76,29.68,29.7,62300.0,16.6342,16.6398,16.5951,16.6062,62300.0
2009-01-05 14:25:00,29.69,29.73,29.67,29.68,68000.0,16.6007,16.623,16.5895,16.5951,68000.0
2009-01-05 14:30:00,29.68,29.74,29.66,29.73,50600.0,16.5951,16.6286,16.5839,16.623,50600.0
2009-01-05 14:35:00,29.73,29.79,29.72,29.75,35300.0,16.623,16.6566,16.6174,16.6342,35300.0
2009-01-05 14:40:00,29.75,29.81,29.74,29.74,80700.0,16.6342,16.6677,16.6286,16.6286,80700.0
2009-01-05 14:45:00,29.74,29.76,29.69,29.75,93700.0,16.6286,16.6398,16.6007,16.6342,93700.0
2009-01-05 14:50:00,29.76,29.77,29.7,29.72,76700.0,16.6398,16.6454,16.6062,16.6174,76700.0
2009-01-05 14:55:00,29.73,29.77,29.73,29.74,40800.0,16.623,16.6454,16.623,16.6286,40800.0
2009-01-05 15:00:00,29.75,29.78,29.74,29.75,49800.0,16.6342,16.651,16.6286,16.6342,49800.0
2009-01-05 15:05:00,29.75,29.8,29.74,29.76,118900.0,16.6342,16.6622,16.6286,16.6398,118900.0
2009-01-05 15:10:00,29.75,29.78,29.63,29.64,82500.0,16.6342,16.651,16.5671,16.5727,82500.0
2009-01-05 15:15:00,29.64,29.7,29.61,29.68,101600.0,16.5727,16.6062,16.5559,16.5951,101600.0
2009-01-05 15:20:00,29.66,29.7,29.62,29.67,222400.0,16.5839,16.6062,16.5615,16.5895,222400.0
2009-01-05 15:25:00,29.68,29.74,29.64,29.7,77300.0,16.5951,16.6286,16.5727,16.6062,77300.0
2009-01-05 15:30:00,29.69,29.75,29.65,29.74,109700.0,16.6007,16.6342,16.5783,16.6286,109700.0
2009-01-05 15:35:00,29.75,29.79,29.67,29.77,89500.0,16.6342,16.6566,16.5895,16.6454,89500.0
2009-01-05 15:40:00,29.79,29.91,29.78,29.87,151800.0,16.6566,16.7237,16.651,16.7013,151800.0
2009-01-05 15:45:00,29.87,29.95,29.86,29.89,218800.0,16.7013,16.746,16.6957,16.7125,218800.0
2009-01-05 15:50:00,29.9,29.97,29.9,29.95,150000.0,16.7181,16.7572,16.7181,16.746,150000.0
2009-01-05 15:55:00,29.95,30.02,29.94,30.0,194100.0,16.746,16.7852,16.7404,16.774,194100.0
2009-01-06 09:30:00,30.13,30.13,30.04,30.11,111000.0,16.8467,16.8467,16.7963,16.8355,111000.0
2009-01-06 09:35:00,30.11,30.18,30.11,30.18,51300.0,16.8355,16.8746,16.8355,16.8746,51300.0
2009-01-06 09:40:00,30.17,30.26,30.14,30.25,114100.0,16.869,16.9194,16.8523,16.9138,114100.0
2009-01-06 09:45:00,30.25,30.41,30.23,30.4,322500.0,16.9138,17.0032,16.9026,16.9976,322500.0
2009-01-06 09:50:00,30.39,30.47,30.38,30.44,107000.0,16.992,17.0368,16.9865,17.02,107000.0
2009-01-06 09:55:00,30.45,30.46,30.34,30.34,202900.0,17.0256,17.0312,16.9641,16.9641,202900.0
2009-01-06 10:00:00,30.34,30.4,30.24,30.25,269600.0,16.9641,16.9976,16.9082,16.9138,269600.0
2009-01-06 10:05:00,30.26,30.3,30.23,30.25,142700.0,16.9194,16.9417,16.9026,16.9138,142700.0
2009-01-06 10:10:00,30.25,30.26,30.09,30.09,172000.0,16.9138,16.9194,16.8243,16.8243,172000.0
2009-01-06 10:15:00,30.08,30.08,29.93,29.94,204000.0,16.8187,16.8187,16.7348,16.7404,204000.0
2009-01-06 10:20:00,29.93,29.95,29.9,29.95,79100.0,16.7348,16.746,16.7181,16.746,79100.0
2009-01-06 10:25:00,29.95,29.98,29.78,29.78,313600.0,16.746,16.7628,16.651,16.651,313600.0
2009-01-06 10:30:00,29.78,29.86,29.78,29.83,61300.0,16.651,16.6957,16.651,16.6789,61300.0
2009-01-06 10:35:00,29.83,29.87,29.82,29.84,38800.0,16.6789,16.7013,16.6733,16.6845,38800.0
2009-01-06 10:40:00,29.84,29.9,29.84,29.9,100100.0,16.6845,16.7181,16.6845,16.7181,100100.0
2009-01-06 10:45:00,29.89,29.89,29.84,29.84,63600.0,16.7125,16.7125,16.6845,16.6845,63600.0
2009-01-06 10:50:00,29.84,29.89,29.83,29.83,72900.0,16.6845,16.7125,16.6789,16.6789,72900.0
2009-01-06 10:55:00,29.82,29.88,29.77,29.79,70700.0,16.6733,16.7069,16.6454,16.6566,70700.0
2009-01-06 11:00:00,29.8,29.8,29.72,29.72,55900.0,16.6622,16.6622,16.6174,16.6174,55900.0
2009-01-06 11:05:00,29.73,29.76,29.7,29.72,57400.0,16.623,16.6398,16.6062,16.6174,57400.0
2009-01-06 11:10:00,29.72,29.76,29.71,29.74,44500.0,16.6174,16.6398,16.6118,16.6286,44500.0
2009-01-06 11:15:00,29.74,29.77,29.74,29.75,39900.0,16.6286,16.6454,16.6286,16.6342,39900.0
2009-01-06 11:20:00,29.76,29.76,29.7,29.7,35300.0,16.6398,16.6398,16.6062,16.6062,35300.0
2009-01-06 11:25:00,29.71,29.74,29.71,29.72,39200.0,16.6118,16.6286,16.6118,16.6174,39200.0
2009-01-06 11:30:00,29.73,29.74,29.72,29.73,216800.0,16.623,16.6286,16.6174,16.623,216800.0
2009-01-06 11:35:00,29.73,29.75,29.7,29.73,112000.0,16.623,16.6342,16.6062,16.623,112000.0
2009-01-06 11:40:00,29.74,29.77,29.73,29.74,50700.0,16.6286,16.6454,16.623,16.6286,50700.0
2009-01-06 11:45:00,29.75,29.75,29.72,29.75,62400.0,16.6342,16.6342,16.6174,16.6342,62400.0
2009-01-06 11:50:00,29.75,29.76,29.73,29.74,20200.0,16.6342,16.6398,16.623,16.6286,20200.0
2009-01-06 11:55:00,29.74,29.75,29.72,29.75,32500.0,16.6286,16.6342,16.6174,16.6342,32500.0
2009-01-06 12:00:00,29.75,29.76,29.71,29.74,50700.0,16.6342,16.6398,16.6118,16.6286,50700.0
2009-01-06 12:05:00,29.73,29.78,29.73,29.77,59600.0,16.623,16.651,16.623,16.6454,59600.0
2009-01-06 12:10:00,29.78,29.8,29.75,29.77,91500.0,16.651,16.6622,16.6342,16.6454,91500.0
2009-01-06 12:15:00,29.76,29.76,29.71,29.72,46500.0,16.6398,16.6398,16.6118,16.6174,46500.0
2009-01-06 12:20:00,29.72,29.75,29.69,29.69,65500.0,16.6174,16.6342,16.6007,16.6007,65500.0
2009-01-06 12:25:00,29.69,29.71,29.68,29.69,86100.0,16.6007,16.6118,16.5951,16.6007,86100.0
2009-01-06 12:30:00,29.69,29.75,29.66,29.75,71800.0,16.6007,16.6342,16.5839,16.6342,71800.0
2009-01-06 12:35:00,29.76,29.8,29.74,29.8,73200.0,16.6398,16.6622,16.6286,16.6622,73200.0
2009-01-06 12:40:00,29.79,29.81,29.78,29.78,135000.0,16.6566,16.6677,16.651,16.651,135000.0
2009-01-06 12:45:00,29.78,29.8,29.76,29.79,154700.0,16.651,16.6622,16.6398,16.6566,154700.0
2009-01-06 12:50:00,29.8,29.8,29.77,29.78,56300.0,16.6622,16.6622,16.6454,16.651,56300.0
2009-01-06 12:55:00,29.77,29.78,29.75,29.77,78100.0,16.6454,16.651,16.6342,16.6454,78100.0
2009-01-06 13:00:00,29.77,29.78,29.71,29.72,142600.0,16.6454,16.651,16.6118,16.6174,142600.0
2009-01-06 13:05:00,29.72,29.72,29.69,29.72,74200.0,16.6174,16.6174,16.6007,16.6174,74200.0
2009-01-06 13:10:00,29.71,29.72,29.68,29.68,70600.0,16.6118,16.6174,16.5951,16.5951,70600.0
2009-01-06 13:15:00,29.68,29.69,29.58,29.59,54900.0,16.5951,16.6007,16.5391,16.5447,54900.0
2009-01-06 13:20:00,29.6,29.63,29.58,29.62,69000.0,16.5503,16.5671,16.5391,16.5615,69000.0
2009-01-06 13:25:00,29.61,29.63,29.6,29.62,55800.0,16.5559,16.5671,16.5503,16.5615,55800.0
2009-01-06 13:30:00,29.61,29.66,29.59,29.66,94100.0,16.5559,16.5839,16.5447,16.5839,94100.0
2009-01-06 13:35:00,29.65,29.71,29.63,29.64,112000.0,16.5783,16.6118,16.5671,16.5727,112000.0
2009-01-06 13:40:00,29.64,29.7,29.62,29.67,65900.0,16.5727,16.6062,16.5615,16.5895,65900.0
2009-01-06 13:45:00,29.67,29.75,29.66,29.75,59000.0,16.5895,16.6342,16.5839,16.6342,59000.0
2009-01-06 13:50:00,29.75,29.79,29.74,29.78,55600.0,16.6342,16.6566,16.6286,16.651,55600.0
2009-01-06 13:55:00,29.77,29.77,29.73,29.74,46300.0,16.6454,16.6454,16.623,16.6286,46300.0
2009-01-06 14:00:00,29.72,29.76,29.66,29.72,174500.0,16.6174,16.6398,16.5839,16.6174,174500.0
2009-01-06 14:05:00,29.72,29.75,29.68,29.74,208400.0,16.6174,16.6342,16.5951,16.6286,208400.0
2009-01-06 14:10:00,29.75,29.85,29.75,29.82,184900.0,16.6342,16.6901,16.6342,16.6733,184900.0
2009-01-06 14:15:00,29.82,29.95,29.81,29.93,299600.0,16.6733,16.746,16.6677,16.7348,299600.0
2009-01-06 14:20:00,29.93,29.95,29.88,29.88,151400.0,16.7348,16.746,16.7069,16.7069,151400.0
2009-01-06 14:25:00,29.87,29.89,29.83,29.88,57800.0,16.7013,16.7125,16.6789,16.7069,57800.0
2009-01-06 14:30:00,29.88,29.99,29.86,29.87,98000.0,16.7069,16.7684,16.6957,16.7013,98000.0
2009-01-06 14:35:00,29.88,29.95,29.87,29.87,152200.0,16.7069,16.746,16.7013,16.7013,152200.0
2009-01-06 14:40:00,29.87,29.94,29.87,29.92,76300.0,16.7013,16.7404,16.7013,16.7293,76300.0
2009-01-06 14:45:00,29.93,29.99,29.93,29.96,71600.0,16.7348,16.7684,16.7348,16.7516,71600.0
2009-01-06 14:50:00,29.97,29.97,29.92,29.93,106400.0,16.7572,16.7572,16.7293,16.7348,106400.0
2009-01-06 14:55:00,29.93,29.95,29.89,29.94,46200.0,16.7348,16.746,16.7125,16.7404,46200.0
2009-01-06 15:00:00,29.94,29.97,29.91,29.93,184000.0,16.7404,16.7572,16.7237,16.7348,184000.0
2009-01-06 15:05:00,29.93,29.94,29.83,29.83,120800.0,16.7348,16.7404,16.6789,16.6789,120800.0
2009-01-06 15:10:00,29.83,29.83,29.76,29.76,265800.0,16.6789,16.6789,16.6398,16.6398,265800.0
2009-01-06 15:15:00,29.76,29.79,29.69,29.71,99600.0,16.6398,16.6566,16.6007,16.6118,99600.0
2009-01-06 15:20:00,29.71,29.72,29.65,29.66,93700.0,16.6118,16.6174,16.5783,16.5839,93700.0
2009-01-06 15:25:00,29.65,29.74,29.62,29.69,57600.0,16.5783,16.6286,16.5615,16.6007,57600.0
2009-01-06 15:30:00,29.69,29.76,29.67,29.67,102600.0,16.6007,16.6398,16.5895,16.5895,102600.0
2009-01-06 15:35:00,29.66,29.71,29.61,29.64,138700.0,16.5839,16.6118,16.5559,16.5727,138700.0
2009-01-06 15:40:00,29.66,29.75,29.66,29.74,221200.0,16.5839,16.6342,16.5839,16.6286,221200.0
2009-01-06 15:45:00,29.74,29.75,29.68,29.7,346900.0,16.6286,16.6342,16.5951,16.6062,346900.0
2009-01-06 15:50:00,29.7,29.71,29.63,29.69,169600.0,16.6062,16.6118,16.5671,16.6007,169600.0
2009-01-06 15:55:00,29.69,29.73,29.66,29.7,343400.0,16.6007,16.623,16.5839,16.6062,343400.0
2009-01-07 09:30:00,29.47,29.49,29.31,29.39,126400.0,16.4776,16.4888,16.3882,16.4329,126400.0
2009-01-07 09:35:00,29.4,29.49,29.39,29.42,26900.0,16.4385,16.4888,16.4329,16.4497,26900.0
2009-01-07 09:40:00,29.42,29.47,29.4,29.43,34500.0,16.4497,16.4776,16.4385,16.4553,34500.0
2009-01-07 09:45:00,29.42,29.45,29.35,29.42,31500.0,16.4497,16.4665,16.4105,16.4497,31500.0
2009-01-07 09:50:00,29.42,29.44,29.38,29.4,51000.0,16.4497,16.4609,16.4273,16.4385,51000.0
2009-01-07 09:55:00,29.4,29.42,29.37,29.38,32900.0,16.4385,16.4497,16.4217,16.4273,32900.0
2009-01-07 10:00:00,29.39,29.42,29.36,29.38,38900.0,16.4329,16.4497,16.4161,16.4273,38900.0
2009-01-07 10:05:00,29.38,29.47,29.36,29.47,67200.0,16.4273,16.4776,16.4161,16.4776,67200.0
2009-01-07 10:10:00,29.48,29.5,29.43,29.44,68700.0,16.4832,16.4944,16.4553,16.4609,68700.0
2009-01-07 10:15:00,29.44,29.44,29.36,29.42,73700.0,16.4609,16.4609,16.4161,16.4497,73700.0
2009-01-07 10:20:00,29.41,29.44,29.37,29.38,44700.0,16.4441,16.4609,16.4217,16.4273,44700.0
2009-01-07 10:25:00,29.39,29.44,29.38,29.42,80400.0,16.4329,16.4609,16.4273,16.4497,80400.0
2009-01-07 10:30:00,29.41,29.41,29.36,29.39,111700.0,16.4441,16.4441,16.4161,16.4329,111700.0
2009-01-07 10:35:00,29.4,29.45,29.36,29.42,89100.0,16.4385,16.4665,16.4161,16.4497,89100.0
2009-01-07 10:40:00,29.44,29.46,29.43,29.45,76800.0,16.4609,16.4721,16.4553,16.4665,76800.0
2009-01-07 10:45:00,29.46,29.47,29.44,29.44,57300.0,16.4721,16.4776,16.4609,16.4609,57300.0
2009-01-07 10:50:00,29.44,29.46,29.4,29.44,46900.0,16.4609,16.4721,16.4385,16.4609,46900.0
2009-01-07 10:55:00,29.44,29.44,29.39,29.41,35900.0,16.4609,16.4609,16.4329,16.4441,35900.0
2009-01-07 11:00:00,29.4,29.44,29.35,29.43,85200.0,16.4385,16.4609,16.4105,16.4553,85200.0
2009-01-07 11:05:00,29.43,29.44,29.41,29.41,24100.0,16.4553,16.4609,16.4441,16.4441,24100.0
2009-01-07 11:10:00,29.4,29.43,29.39,29.39,47800.0,16.4385,16.4553,16.4329,16.4329,47800.0
2009-01-07 11:15:00,29.39,29.43,29.36,29.36,24500.0,16.4329,16.4553,16.4161,16.4161,24500.0
2009-01-07 11:20:00,29.35,29.42,29.35,29.41,57400.0,16.4105,16.4497,16.4105,16.4441,57400.0
2009-01-07 11:25:00,29.41,29.42,29.36,29.38,28100.0,16.4441,16.4497,16.4161,16.4273,28100.0
2009-01-07 11:30:00,29.38,29.42,29.38,29.4,27700.0,16.4273,16.4497,16.4273,16.4385,27700.0
2009-01-07 11:35:00,29.39,29.42,29.38,29.41,27300.0,16.4329,16.4497,16.4273,16.4441,27300.0
2009-01-07 11:40:00,29.4,29.47,29.4,29.45,72100.0,16.4385,16.4776,16.4385,16.4665,72100.0
2009-01-07 11:45:00,29.45,29.47,29.44,29.44,63700.0,16.4665,16.4776,16.4609,16.4609,63700.0
2009-01-07 11:50:00,29.43,29.48,29.41,29.48,62000.0,16.4553,16.4832,16.4441,16.4832,62000.0
2009-01-07 11:55:00,29.48,29.5,29.46,29.49,37600.0,16.4832,16.4944,16.4721,16.4888,37600.0
2009-01-07 12:00:00,29.49,29.49,29.44,29.46,47600.0,16.4888,16.4888,16.4609,16.4721,47600.0
2009-01-07 12:05:00,29.45,29.5,29.45,29.5,14100.0,16.4665,16.4944,16.4665,16.4944,14100.0
2009-01-07 12:10:00,29.48,29.5,29.47,29.49,35800.0,16.4832,16.4944,16.4776,16.4888,35800.0
2009-01-07 12:15:00,29.49,29.55,29.49,29.53,23400.0,16.4888,16.5224,16.4888,16.5112,23400.0
2009-01-07 12:20:00,29.54,29.54,29.5,29.51,48100.0,16.5168,16.5168,16.4944,16.5,48100.0
2009-01-07 12:25:00,29.52,29.53,29.5,29.51,30600.0,16.5056,16.5112,16.4944,16.5,30600.0
2009-01-07 12:30:00,29.51,29.51,29.49,29.5,22800.0,16.5,16.5,16.4888,16.4944,22800.0
2009-01-07 12:35:00,29.5,29.52,29.49,29.5,47400.0,16.4944,16.5056,16.4888,16.4944,47400.0
2009-01-07 12:40:00,29.51,29.51,29.47,29.5,44300.0,16.5,16.5,16.4776,16.4944,44300.0
2009-01-07 12:45:00,29.49,29.51,29.46,29.47,67100.0,16.4888,16.5,16.4721,16.4776,67100.0
2009-01-07 12:50:00,29.46,29.48,29.46,29.47,49500.0,16.4721,16.4832,16.4721,16.4776,49500.0
2009-01-07 12:55:00,29.48,29.49,29.45,29.46,56700.0,16.4832,16.4888,16.4665,16.4721,56700.0
2009-01-07 13:00:00,29.47,29.47,29.44,29.47,11700.0,16.4776,16.4776,16.4609,16.4776,11700.0
2009-01-07 13:05:00,29.46,29.47,29.44,29.45,34300.0,16.4721,16.4776,16.4609,16.4665,34300.0
2009-01-07 13:10:00,29.45,29.46,29.43,29.44,25100.0,16.4665,16.4721,16.4553,16.4609,25100.0
2009-01-07 13:15:00,29.42,29.46,29.42,29.45,13500.0,16.4497,16.4721,16.4497,16.4665,13500.0
2009-01-07 13:20:00,29.44,29.45,29.4,29.4,71300.0,16.4609,16.4665,16.4385,16.4385,71300.0
2009-01-07 13:25:00,29.4,29.43,29.4,29.42,69600.0,16.4385,16.4553,16.4385,16.4497,69600.0
2009-01-07 13:30:00,29.41,29.46,29.4,29.43,32200.0,16.4441,16.4721,16.4385,16.4553,32200.0
2009-01-07 13:35:00,29.43,29.45,29.43,29.44,8100.0,16.4553,16.4665,16.4553,16.4609,8100.0
2009-01-07 13:40:00,29.44,29.44,29.32,29.32,96100.0,16.4609,16.4609,16.3938,16.3938,96100.0
2009-01-07 13:45:00,29.32,29.37,29.32,29.35,48500.0,16.3938,16.4217,16.3938,16.4105,48500.0
2009-01-07 13:50:00,29.34,29.36,29.3,29.35,36800.0,16.405,16.4161,16.3826,16.4105,36800.0
2009-01-07 13:55:00,29.34,29.34,29.26,29.26,160500.0,16.405,16.405,16.3602,16.3602,160500.0
2009-01-07 14:00:00,29.27,29.29,29.24,29.27,58500.0,16.3658,16.377,16.349,16.3658,58500.0
2009-01-07 14:05:00,29.26,29.28,29.25,29.26,15300.0,16.3602,16.3714,16.3546,16.3602,15300.0
2009-01-07 14:10:00,29.26,29.26,29.22,29.25,39400.0,16.3602,16.3602,16.3379,16.3546,39400.0
2009-01-07 14:15:00,29.25,29.27,29.22,29.22,39500.0,16.3546,16.3658,16.3379,16.3379,39500.0
2009-01-07 14:20:00,29.22,29.27,29.22,29.24,28200.0,16.3379,16.3658,16.3379,16.349,28200.0
2009-01-07 14:25:00,29.24,29.26,29.21,29.24,52200.0,16.349,16.3602,16.3323,16.349,52200.0
2009-01-07 14:30:00,29.24,29.25,29.22,29.25,51000.0,16.349,16.3546,16.3379,16.3546,51000.0
2009-01-07 14:35:00,29.25,29.27,29.23,29.24,47500.0,16.3546,16.3658,16.3435,16.349,47500.0
2009-01-07 14:40:00,29.24,29.31,29.23,29.29,122500.0,16.349,16.3882,16.3435,16.377,122500.0
2009-01-07 14:45:00,29.31,29.31,29.24,29.25,93300.0,16.3882,16.3882,16.349,16.3546,93300.0
2009-01-07 14:50:00,29.24,29.26,29.22,29.25,56400.0,16.349,16.3602,16.3379,16.3546,56400.0
2009-01-07 14:55:00,29.24,29.27,29.24,29.26,20000.0,16.349,16.3658,16.349,16.3602,20000.0
2009-01-07 15:00:00,29.24,29.27,29.23,29.26,33500.0,16.349,16.3658,16.3435,16.3602,33500.0
2009-01-07 15:05:00,29.26,29.26,29.18,29.21,47200.0,16.3602,16.3602,16.3155,16.3323,47200.0
2009-01-07 15:10:00,29.21,29.24,29.19,29.21,30100.0,16.3323,16.349,16.3211,16.3323,30100.0
2009-01-07 15:15:00,29.22,29.25,29.2,29.25,82600.0,16.3379,16.3546,16.3267,16.3546,82600.0
2009-01-07 15:20:00,29.25,29.26,29.21,29.24,173700.0,16.3546,16.3602,16.3323,16.349,173700.0
2009-01-07 15:25:00,29.26,29.26,29.19,29.22,48700.0,16.3602,16.3602,16.3211,16.3379,48700.0
2009-01-07 15:30:00,29.22,29.26,29.22,29.24,49800.0,16.3379,16.3602,16.3379,16.349,49800.0
2009-01-07 15:35:00,29.25,29.26,29.21,29.22,75100.0,16.3546,16.3602,16.3323,16.3379,75100.0
2009-01-07 15:40:00,29.21,29.21,29.16,29.17,52200.0,16.3323,16.3323,16.3043,16.3099,52200.0
2009-01-07 15:45:00,29.17,29.18,29.11,29.13,142700.0,16.3099,16.3155,16.2764,16.2875,142700.0
2009-01-07 15:50:00,29.13,29.19,29.13,29.18,197900.0,16.2875,16.3211,16.2875,16.3155,197900.0
2009-01-07 15:55:00,29.17,29.3,29.16,29.3,258500.0,16.3099,16.3826,16.3043,16.3826,258500.0
2009-01-08 09:30:00,29.15,29.29,29.1,29.25,124200.0,16.2987,16.377,16.2708,16.3546,124200.0
2009-01-08 09:35:00,29.25,29.27,29.2,29.21,35400.0,16.3546,16.3658,16.3267,16.3323,35400.0
2009-01-08 09:40:00,29.19,29.29,29.16,29.27,27900.0,16.3211,16.377,16.3043,16.3658,27900.0
2009-01-08 09:45:00,29.28,29.28,29.17,29.17,37600.0,16.3714,16.3714,16.3099,16.3099,37600.0
2009-01-08 09:50:00,29.17,29.19,29.13,29.19,50800.0,16.3099,16.3211,16.2875,16.3211,50800.0
2009-01-08 09:55:00,29.19,29.19,29.1,29.14,68200.0,16.3211,16.3211,16.2708,16.2931,68200.0
2009-01-08 10:00:00,29.15,29.18,29.14,29.16,33600.0,16.2987,16.3155,16.2931,16.3043,33600.0
2009-01-08 10:05:00,29.15,29.19,29.13,29.17,60400.0,16.2987,16.3211,16.2875,16.3099,60400.0
2009-01-08 10:10:00,29.16,29.19,29.14,29.14,30900.0,16.3043,16.3211,16.2931,16.2931,30900.0
2009-01-08 10:15:00,29.15,29.17,29.12,29.15,47800.0,16.2987,16.3099,16.2819,16.2987,47800.0
2009-01-08 10:20:00,29.15,29.2,29.15,29.18,66700.0,16.2987,16.3267,16.2987,16.3155,66700.0
2009-01-08 10:25:00,29.17,29.24,29.17,29.22,101500.0,16.3099,16.349,16.3099,16.3379,101500.0
2009-01-08 10:30:00,29.21,29.22,29.18,29.22,73200.0,16.3323,16.3379,16.3155,16.3379,73200.0
2009-01-08 10:35:00,29.22,29.25,29.19,29.22,92500.0,16.3379,16.3546,16.3211,16.3379,92500.0
2009-01-08 10:40:00,29.21,29.26,29.19,29.2,66400.0,16.3323,16.3602,16.3211,16.3267,66400.0
2009-01-08 10:45:00,29.19,29.22,29.18,29.22,73300.0,16.3211,16.3379,16.3155,16.3379,73300.0
2009-01-08 10:50:00,29.22,29.25,29.19,29.2,46100.0,16.3379,16.3546,16.3211,16.3267,46100.0
2009-01-08 10:55:00,29.19,29.21,29.17,29.19,61500.0,16.3211,16.3323,16.3099,16.3211,61500.0
2009-01-08 11:00:00,29.18,29.22,29.18,29.21,32300.0,16.3155,16.3379,16.3155,16.3323,32300.0
2009-01-08 11:05:00,29.22,29.23,29.13,29.15,71900.0,16.3379,16.3435,16.2875,16.2987,71900.0
2009-01-08 11:10:00,29.14,29.15,29.1,29.15,47600.0,16.2931,16.2987,16.2708,16.2987,47600.0
2009-01-08 11:15:00,29.14,29.17,29.14,29.17,123600.0,16.2931,16.3099,16.2931,16.3099,123600.0
2009-01-08 11:20:00,29.17,29.19,29.15,29.15,36000.0,16.3099,16.3211,16.2987,16.2987,36000.0
2009-01-08 11:25:00,29.15,29.15,29.11,29.11,40100.0,16.2987,16.2987,16.2764,16.2764,40100.0
2009-01-08 11:30:00,29.11,29.11,29.07,29.07,55500.0,16.2764,16.2764,16.254,16.254,55500.0
2009-01-08 11:35:00,29.09,29.11,29.08,29.11,30600.0,16.2652,16.2764,16.2596,16.2764,30600.0
2009-01-08 11:40:00,29.11,29.12,29.08,29.1,30400.0,16.2764,16.2819,16.2596,16.2708,30400.0
2009-01-08 11:45:00,29.1,29.1,29.08,29.08,52200.0,16.2708,16.2708,16.2596,16.2596,52200.0
2009-01-08 11:50:00,29.08,29.1,29.05,29.09,25800.0,16.2596,16.2708,16.2428,16.2652,25800.0
2009-01-08 11:55:00,29.09,29.1,29.06,29.08,96300.0,16.2652,16.2708,16.2484,16.2596,96300.0
2009-01-08 12:00:00,29.09,29.11,29.07,29.08,40100.0,16.2652,16.2764,16.254,16.2596,40100.0
2009-01-08 12:05:00,29.07,29.11,29.06,29.11,37700.0,16.254,16.2764,16.2484,16.2764,37700.0
2009-01-08 12:10:00,29.12,29.14,29.09,29.12,62600.0,16.2819,16.2931,16.2652,16.2819,62600.0
2009-01-08 12:15:00,29.12,29.13,29.11,29.12,29300.0,16.2819,16.2875,16.2764,16.2819,29300.0
2009-01-08 12:20:00,29.12,29.16,29.11,29.13,229400.0,16.2819,16.3043,16.2764,16.2875,229400.0
2009-01-08 12:25:00,29.13,29.16,29.13,29.15,51100.0,16.2875,16.3043,16.2875,16.2987,51100.0
2009-01-08 12:30:00,29.15,29.16,29.12,29.12,63700.0,16.2987,16.3043,16.2819,16.2819,63700.0
2009-01-08 12:35:00,29.12,29.14,29.11,29.11,92800.0,16.2819,16.2931,16.2764,16.2764,92800.0
2009-01-08 12:40:00,29.12,29.16,29.12,29.14,41500.0,16.2819,16.3043,16.2819,16.2931,41500.0
2009-01-08 12:45:00,29.14,29.16,29.13,29.14,140000.0,16.2931,16.3043,16.2875,16.2931,140000.0
2009-01-08 12:50:00,29.14,29.19,29.14,29.16,57500.0,16.2931,16.3211,16.2931,16.3043,57500.0
2009-01-08 12:55:00,29.17,29.18,29.1,29.1,132800.0,16.3099,16.3155,16.2708,16.2708,132800.0
2009-01-08 13:00:00,29.1,29.12,29.08,29.11,133000.0,16.2708,16.2819,16.2596,16.2764,133000.0
2009-01-08 13:05:00,29.12,29.14,29.1,29.1,29400.0,16.2819,16.2931,16.2708,16.2708,29400.0
2009-01-08 13:10:00,29.1,29.12,29.07,29.07,75200.0,16.2708,16.2819,16.254,16.254,75200.0
2009-01-08 13:15:00,29.08,29.11,29.08,29.09,52200.0,16.2596,16.2764,16.2596,16.2652,52200.0
2009-01-08 13:20:00,29.09,29.14,29.09,29.12,87200.0,16.2652,16.2931,16.2652,16.2819,87200.0
2009-01-08 13:25:00,29.12,29.13,29.08,29.11,100900.0,16.2819,16.2875,16.2596,16.2764,100900.0
2009-01-08 13:30:00,29.11,29.16,29.1,29.15,42400.0,16.2764,16.3043,16.2708,16.2987,42400.0
2009-01-08 13:35:00,29.15,29.2,29.15,29.16,110400.0,16.2987,16.3267,16.2987,16.3043,110400.0
2009-01-08 13:40:00,29.16,29.19,29.14,29.17,204800.0,16.3043,16.3211,16.2931,16.3099,204800.0
2009-01-08 13:45:00,29.18,29.24,29.16,29.21,227700.0,16.3155,16.349,16.3043,16.3323,227700.0
2009-01-08 13:50:00,29.22,29.23,29.2,29.22,224600.0,16.3379,16.3435,16.3267,16.3379,224600.0
2009-01-08 13:55:00,29.2,29.22,29.17,29.22,103200.0,16.3267,16.3379,16.3099,16.3379,103200.0
2009-01-08 14:00:00,29.24,29.24,29.21,29.22,25900.0,16.349,16.349,16.3323,16.3379,25900.0
2009-01-08 14:05:00,29.22,29.25,29.22,29.23,103900.0,16.3379,16.3546,16.3379,16.3435,103900.0
2009-01-08 14:10:00,29.24,29.24,29.18,29.22,88800.0,16.349,16.349,16.3155,16.3379,88800.0
2009-01-08 14:15:00,29.22,29.25,29.2,29.21,77500.0,16.3379,16.3546,16.3267,16.3323,77500.0
2009-01-08 14:20:00,29.21,29.22,29.19,29.2,25000.0,16.3323,16.3379,16.3211,16.3267,25000.0
2009-01-08 14:25:00,29.19,29.23,29.17,29.18,36200.0,16.3211,16.3435,16.3099,16.3155,36200.0
2009-01-08 14:30:00,29.18,29.18,29.13,29.16,25400.0,16.3155,16.3155,16.2875,16.3043,25400.0
2009-01-08 14:35:00,29.16,29.18,29.14,29.18,21300.0,16.3043,16.3155,16.2931,16.3155,21300.0
2009-01-08 14:40:00,29.17,29.23,29.14,29.23,88800.0,16.3099,16.3435,16.2931,16.3435,88800.0
2009-01-08 14:45:00,29.23,29.27,29.17,29.17,51400.0,16.3435,16.3658,16.3099,16.3099,51400.0
2009-01-08 14:50:00,29.18,29.26,29.18,29.25,72600.0,16.3155,16.3602,16.3155,16.3546,72600.0
2009-01-08 14:55:00,29.24,29.25,29.17,29.21,131600.0,16.349,16.3546,16.3099,16.3323,131600.0
2009-01-08 15:00:00,29.2,29.27,29.2,29.22,96500.0,16.3267,16.3658,16.3267,16.3379,96500.0
2009-01-08 15:05:00,29.21,29.23,29.17,29.19,126200.0,16.3323,16.3435,16.3099,16.3211,126200.0
2009-01-08 15:10:00,29.18,29.23,29.16,29.21,113000.0,16.3155,16.3435,16.3043,16.3323,113000.0
2009-01-08 15:15:00,29.2,29.24,29.19,29.2,94900.0,16.3267,16.349,16.3211,16.3267,94900.0
2009-01-08 15:20:00,29.19,29.2,29.15,29.17,142600.0,16.3211,16.3267,16.2987,16.3099,142600.0
2009-01-08 15:25:00,29.18,29.2,29.12,29.15,53200.0,16.3155,16.3267,16.2819,16.2987,53200.0
2009-01-08 15:30:00,29.16,29.2,29.13,29.19,72900.0,16.3043,16.3267,16.2875,16.3211,72900.0
2009-01-08 15:35:00,29.18,29.21,29.16,29.19,101500.0,16.3155,16.3323,16.3043,16.3211,101500.0
2009-01-08 15:40:00,29.21,29.33,29.21,29.33,95400.0,16.3323,16.3994,16.3323,16.3994,95400.0
2009-01-08 15:45:00,29.33,29.39,29.29,29.37,189100.0,16.3994,16.4329,16.377,16.4217,189100.0
2009-01-08 15:50:00,29.38,29.38,29.25,29.35,86300.0,16.4273,16.4273,16.3546,16.4105,86300.0
2009-01-08 15:55:00,29.35,29.39,29.32,29.35,291500.0,16.4105,16.4329,16.3938,16.4105,291500.0
2009-01-09 09:30:00,29.5,29.5,29.3,29.42,70600.0,16.4944,16.4944,16.3826,16.4497,70600.0
2009-01-09 09:35:00,29.42,29.43,29.36,29.42,83200.0,16.4497,16.4553,16.4161,16.4497,83200.0
2009-01-09 09:40:00,29.42,29.42,29.31,29.32,54400.0,16.4497,16.4497,16.3882,16.3938,54400.0
2009-01-09 09:45:00,29.31,29.31,29.21,29.23,83100.0,16.3882,16.3882,16.3323,16.3435,83100.0
2009-01-09 09:50:00,29.21,29.23,29.07,29.07,159600.0,16.3323,16.3435,16.254,16.254,159600.0
2009-01-09 09:55:00,29.07,29.13,29.01,29.11,62800.0,16.254,16.2875,16.2204,16.2764,62800.0
2009-01-09 10:00:00,29.1,29.14,29.07,29.13,41600.0,16.2708,16.2931,16.254,16.2875,41600.0
2009-01-09 10:05:00,29.13,29.14,29.1,29.12,45900.0,16.2875,16.2931,16.2708,16.2819,45900.0
2009-01-09 10:10:00,29.12,29.12,29.01,29.03,33600.0,16.2819,16.2819,16.2204,16.2316,33600.0
2009-01-09 10:15:00,29.04,29.04,28.99,29.01,36400.0,16.2372,16.2372,16.2093,16.2204,36400.0
2009-01-09 10:20:00,29.01,29.12,29.01,29.11,60400.0,16.2204,16.2819,16.2204,16.2764,60400.0
2009-01-09 10:25:00,29.11,29.13,29.05,29.06,105900.0,16.2764,16.2875,16.2428,16.2484,105900.0
2009-01-09 10:30:00,29.07,29.08,29.01,29.02,191500.0,16.254,16.2596,16.2204,16.226,191500.0
2009-01-09 10:35:00,29.03,29.08,28.96,29.06,114100.0,16.2316,16.2596,16.1925,16.2484,114100.0
2009-01-09 10:40:00,29.08,29.09,29.04,29.09,16900.0,16.2596,16.2652,16.2372,16.2652,16900.0
2009-01-09 10:45:00,29.11,29.14,29.11,29.14,20400.0,16.2764,16.2931,16.2764,16.2931,20400.0
2009-01-09 10:50:00,29.13,29.22,29.09,29.22,45800.0,16.2875,16.3379,16.2652,16.3379,45800.0
2009-01-09 10:55:00,29.23,29.24,29.16,29.17,27500.0,16.3435,16.349,16.3043,16.3099,27500.0
2009-01-09 11:00:00,29.17,29.19,29.15,29.19,18100.0,16.3099,16.3211,16.2987,16.3211,18100.0
2009-01-09 11:05:00,29.19,29.25,29.19,29.24,27200.0,16.3211,16.3546,16.3211,16.349,27200.0
2009-01-09 11:10:00,29.24,29.25,29.17,29.19,51900.0,16.349,16.3546,16.3099,16.3211,51900.0
2009-01-09 11:15:00,29.19,29.19,29.13,29.14,24500.0,16.3211,16.3211,16.2875,16.2931,24500.0
2009-01-09 11:20:00,29.15,29.29,29.15,29.26,40500.0,16.2987,16.377,16.2987,16.3602,40500.0
2009-01-09 11:25:00,29.27,29.27,29.23,29.24,27600.0,16.3658,16.3658,16.3435,16.349,27600.0
2009-01-09 11:30:00,29.23,29.24,29.21,29.22,9800.0,16.3435,16.349,16.3323,16.3379,9800.0
2009-01-09 11:35:00,29.23,29.24,29.21,29.23,13100.0,16.3435,16.349,16.3323,16.3435,13100.0
2009-01-09 11:40:00,29.22,29.22,29.12,29.12,22900.0,16.3379,16.3379,16.2819,16.2819,22900.0
2009-01-09 11:45:00,29.12,29.13,29.1,29.1,80200.0,16.2819,16.2875,16.2708,16.2708,80200.0
2009-01-09 11:50:00,29.11,29.12,29.07,29.1,34400.0,16.2764,16.2819,16.254,16.2708,34400.0
2009-01-09 11:55:00,29.1,29.15,29.09,29.14,10400.0,16.2708,16.2987,16.2652,16.2931,10400.0
2009-01-09 12:00:00,29.14,29.18,29.13,29.17,12300.0,16.2931,16.3155,16.2875,16.3099,12300.0
2009-01-09 12:05:00,29.17,29.25,29.17,29.2,96200.0,16.3099,16.3546,16.3099,16.3267,96200.0
2009-01-09 12:10:00,29.21,29.21,29.17,29.18,39000.0,16.3323,16.3323,16.3099,16.3155,39000.0
2009-01-09 12:15:00,29.18,29.2,29.17,29.2,62700.0,16.3155,16.3267,16.3099,16.3267,62700.0
2009-01-09 12:20:00,29.2,29.21,29.17,29.18,423600.0,16.3267,16.3323,16.3099,16.3155,423600.0
2009-01-09 12:25:00,29.18,29.21,29.17,29.17,58600.0,16.3155,16.3323,16.3099,16.3099,58600.0
2009-01-09 12:30:00,29.16,29.21,29.16,29.21,13000.0,16.3043,16.3323,16.3043,16.3323,13000.0
2009-01-09 12:35:00,29.21,29.23,29.2,29.22,9400.0,16.3323,16.3435,16.3267,16.3379,9400.0
2009-01-09 12:40:00,29.21,29.22,29.16,29.16,17600.0,16.3323,16.3379,16.3043,16.3043,17600.0
2009-01-09 12:45:00,29.15,29.18,29.15,29.17,15400.0,16.2987,16.3155,16.2987,16.3099,15400.0
2009-01-09 12:50:00,29.18,29.19,29.17,29.19,6500.0,16.3155,16.3211,16.3099,16.3211,6500.0
2009-01-09 12:55:00,29.18,29.19,29.16,29.17,14500.0,16.3155,16.3211,16.3043,16.3099,14500.0
2009-01-09 13:00:00,29.17,29.26,29.17,29.24,190700.0,16.3099,16.3602,16.3099,16.349,190700.0
2009-01-09 13:05:00,29.25,29.25,29.12,29.13,135400.0,16.3546,16.3546,16.2819,16.2875,135400.0
2009-01-09 13:10:00,29.12,29.16,29.12,29.16,109200.0,16.2819,16.3043,16.2819,16.3043,109200.0
2009-01-09 13:15:00,29.15,29.17,29.09,29.17,31400.0,16.2987,16.3099,16.2652,16.3099,31400.0
2009-01-09 13:20:00,29.16,29.16,29.11,29.13,30700.0,16.3043,16.3043,16.2764,16.2875,30700.0
2009-01-09 13:25:00,29.13,29.15,29.12,29.15,6900.0,16.2875,16.2987,16.2819,16.2987,6900.0
2009-01-09 13:30:00,29.15,29.15,29.11,29.13,18400.0,16.2987,16.2987,16.2764,16.2875,18400.0
2009-01-09 13:35:00,29.14,29.19,29.14,29.17,14900.0,16.2931,16.3211,16.2931,16.3099,14900.0
2009-01-09 13:40:00,29.17,29.22,29.17,29.2,12900.0,16.3099,16.3379,16.3099,16.3267,12900.0
2009-01-09 13:45:00,29.2,29.23,29.2,29.23,13500.0,16.3267,16.3435,16.3267,16.3435,13500.0
2009-01-09 13:50:00,29.22,29.23,29.19,29.19,24900.0,16.3379,16.3435,16.3211,16.3211,24900.0
2009-01-09 13:55:00,29.19,29.21,29.18,29.21,19400.0,16.3211,16.3323,16.3155,16.3323,19400.0
2009-01-09 14:00:00,29.21,29.3,29.21,29.3,23200.0,16.3323,16.3826,16.3323,16.3826,23200.0
2009-01-09 14:05:00,29.3,29.34,29.3,29.34,29200.0,16.3826,16.405,16.3826,16.405,29200.0
2009-01-09 14:10:00,29.33,29.33,29.29,29.3,15000.0,16.3994,16.3994,16.377,16.3826,15000.0
2009-01-09 14:15:00,29.3,29.37,29.28,29.37,28100.0,16.3826,16.4217,16.3714,16.4217,28100.0
2009-01-09 14:20:00,29.37,29.38,29.32,29.32,39900.0,16.4217,16.4273,16.3938,16.3938,39900.0
2009-01-09 14:25:00,29.32,29.34,29.29,29.29,24400.0,16.3938,16.405,16.377,16.377,24400.0
2009-01-09 14:30:00,29.3,29.39,29.29,29.39,52100.0,16.3826,16.4329,16.377,16.4329,52100.0
2009-01-09 14:35:00,29.39,29.4,29.35,29.38,43800.0,16.4329,16.4385,16.4105,16.4273,43800.0
2009-01-09 14:40:00,29.37,29.39,29.31,29.38,39800.0,16.4217,16.4329,16.3882,16.4273,39800.0
2009-01-09 14:45:00,29.39,29.41,29.33,29.33,42700.0,16.4329,16.4441,16.3994,16.3994,42700.0
2009-01-09 14:50:00,29.33,29.34,29.32,29.33,28500.0,16.3994,16.405,16.3938,16.3994,28500.0
2009-01-09 14:55:00,29.34,29.35,29.31,29.32,29600.0,16.405,16.4105,16.3882,16.3938,29600.0
2009-01-09 15:00:00,29.32,29.37,29.3,29.34,39000.0,16.3938,16.4217,16.3826,16.405,39000.0
2009-01-09 15:05:00,29.36,29.37,29.24,29.25,68400.0,16.4161,16.4217,16.349,16.3546,68400.0
2009-01-09 15:10:00,29.24,29.27,29.21,29.26,32700.0,16.349,16.3658,16.3323,16.3602,32700.0
2009-01-09 15:15:00,29.25,29.26,29.2,29.26,38800.0,16.3546,16.3602,16.3267,16.3602,38800.0
2009-01-09 15:20:00,29.26,29.27,29.22,29.25,54300.0,16.3602,16.3658,16.3379,16.3546,54300.0
2009-01-09 15:25:00,29.25,29.3,29.16,29.3,82500.0,16.3546,16.3826,16.3043,16.3826,82500.0
2009-01-09 15:30:00,29.31,29.36,29.3,29.33,78400.0,16.3882,16.4161,16.3826,16.3994,78400.0
2009-01-09 15:35:00,29.33,29.35,29.3,29.3,41500.0,16.3994,16.4105,16.3826,16.3826,41500.0
2009-01-09 15:40:00,29.3,29.3,29.2,29.23,144800.0,16.3826,16.3826,16.3267,16.3435,144800.0
2009-01-09 15:45:00,29.23,29.23,29.12,29.13,170000.0,16.3435,16.3435,16.2819,16.2875,170000.0
2009-01-09 15:50:00,29.15,29.17,29.01,29.05,177900.0,16.2987,16.3099,16.2204,16.2428,177900.0
2009-01-09 15:55:00,29.05,29.11,29.03,29.08,119700.0,16.2428,16.2764,16.2316,16.2596,119700.0
2009-01-12 09:30:00,29.15,29.23,29.09,29.14,45500.0,16.2987,16.3435,16.2652,16.2931,45500.0
2009-01-12 09:35:00,29.14,29.28,29.14,29.22,29100.0,16.2931,16.3714,16.2931,16.3379,29100.0
2009-01-12 09:40:00,29.22,29.25,29.16,29.18,81600.0,16.3379,16.3546,16.3043,16.3155,81600.0
2009-01-12 09:45:00,29.16,29.22,29.14,29.2,85600.0,16.3043,16.3379,16.2931,16.3267,85600.0
2009-01-12 09:50:00,29.2,29.21,29.13,29.18,53300.0,16.3267,16.3323,16.2875,16.3155,53300.0
2009-01-12 09:55:00,29.18,29.19,29.16,29.18,15300.0,16.3155,16.3211,16.3043,16.3155,15300.0
2009-01-12 10:00:00,29.17,29.17,29.07,29.07,80400.0,16.3099,16.3099,16.254,16.254,80400.0
2009-01-12 10:05:00,29.09,29.11,29.04,29.07,52500.0,16.2652,16.2764,16.2372,16.254,52500.0
2009-01-12 10:10:00,29.08,29.08,29.04,29.06,76200.0,16.2596,16.2596,16.2372,16.2484,76200.0
2009-01-12 10:15:00,29.06,29.09,29.05,29.06,41400.0,16.2484,16.2652,16.2428,16.2484,41400.0
2009-01-12 10:20:00,29.06,29.07,29.0,29.02,114200.0,16.2484,16.254,16.2149,16.226,114200.0
2009-01-12 10:25:00,29.03,29.06,29.02,29.05,28500.0,16.2316,16.2484,16.226,16.2428,28500.0
2009-01-12 10:30:00,29.04,29.06,29.02,29.05,23100.0,16.2372,16.2484,16.226,16.2428,23100.0
2009-01-12 10:35:00,29.05,29.1,29.05,29.09,176800.0,16.2428,16.2708,16.2428,16.2652,176800.0
2009-01-12 10:40:00,29.09,29.17,29.08,29.17,68200.0,16.2652,16.3099,16.2596,16.3099,68200.0
2009-01-12 10:45:00,29.17,29.2,29.17,29.17,25900.0,16.3099,16.3267,16.3099,16.3099,25900.0
2009-01-12 10:50:00,29.17,29.22,29.17,29.19,57700.0,16.3099,16.3379,16.3099,16.3211,57700.0
2009-01-12 10:55:00,29.2,29.24,29.19,29.23,51600.0,16.3267,16.349,16.3211,16.3435,51600.0
2009-01-12 11:00:00,29.23,29.28,29.23,29.28,33700.0,16.3435,16.3714,16.3435,16.3714,33700.0
2009-01-12 11:05:00,29.28,29.31,29.26,29.26,51400.0,16.3714,16.3882,16.3602,16.3602,51400.0
2009-01-12 11:10:00,29.26,29.26,29.23,29.23,38900.0,16.3602,16.3602,16.3435,16.3435,38900.0
2009-01-12 11:15:00,29.23,29.26,29.23,29.26,42000.0,16.3435,16.3602,16.3435,16.3602,42000.0
2009-01-12 11:20:00,29.25,29.32,29.25,29.31,58700.0,16.3546,16.3938,16.3546,16.3882,58700.0
2009-01-12 11:25:00,29.31,29.32,29.26,29.27,38800.0,16.3882,16.3938,16.3602,16.3658,38800.0
2009-01-12 11:30:00,29.28,29.29,29.24,29.24,78500.0,16.3714,16.377,16.349,16.349,78500.0
2009-01-12 11:35:00,29.22,29.26,29.2,29.26,48700.0,16.3379,16.3602,16.3267,16.3602,48700.0
2009-01-12 11:40:00,29.25,29.26,29.23,29.25,39600.0,16.3546,16.3602,16.3435,16.3546,39600.0
2009-01-12 11:45:00,29.25,29.27,29.24,29.25,42700.0,16.3546,16.3658,16.349,16.3546,42700.0
2009-01-12 11:50:00,29.25,29.32,29.24,29.32,38900.0,16.3546,16.3938,16.349,16.3938,38900.0
2009-01-12 11:55:00,29.33,29.33,29.29,29.29,53000.0,16.3994,16.3994,16.377,16.377,53000.0
2009-01-12 12:00:00,29.29,29.33,29.28,29.28,181900.0,16.377,16.3994,16.3714,16.3714,181900.0
2009-01-12 12:05:00,29.28,29.29,29.26,29.28,55300.0,16.3714,16.377,16.3602,16.3714,55300.0
2009-01-12 12:10:00,29.27,29.29,29.27,29.28,53700.0,16.3658,16.377,16.3658,16.3714,53700.0
2009-01-12 12:15:00,29.28,29.28,29.25,29.26,20000.0,16.3714,16.3714,16.3546,16.3602,20000.0
2009-01-12 12:20:00,29.26,29.26,29.24,29.25,10700.0,16.3602,16.3602,16.349,16.3546,10700.0
2009-01-12 12:25:00,29.25,29.26,29.22,29.24,65700.0,16.3546,16.3602,16.3379,16.349,65700.0
2009-01-12 12:30:00,29.24,29.27,29.24,29.26,43900.0,16.349,16.3658,16.349,16.3602,43900.0
2009-01-12 12:35:00,29.25,29.27,29.24,29.26,21400.0,16.3546,16.3658,16.349,16.3602,21400.0
2009-01-12 12:40:00,29.26,29.28,29.26,29.26,12700.0,16.3602,16.3714,16.3602,16.3602,12700.0
2009-01-12 12:45:00,29.26,29.29,29.25,29.29,54800.0,16.3602,16.377,16.3546,16.377,54800.0
2009-01-12 12:50:00,29.28,29.31,29.28,29.3,20100.0,16.3714,16.3882,16.3714,16.3826,20100.0
2009-01-12 12:55:00,29.29,29.32,29.29,29.32,30700.0,16.377,16.3938,16.377,16.3938,30700.0
2009-01-12 13:00:00,29.31,29.31,29.31,29.31,10200.0,16.3882,16.3882,16.3882,16.3882,10200.0
2009-01-12 13:05:00,29.31,29.34,29.31,29.34,43400.0,16.3882,16.405,16.3882,16.405,43400.0
2009-01-12 13:10:00,29.35,29.36,29.34,29.34,35800.0,16.4105,16.4161,16.405,16.405,35800.0
2009-01-12 13:15:00,29.34,29.35,29.33,29.35,55400.0,16.405,16.4105,16.3994,16.4105,55400.0
2009-01-12 13:20:00,29.35,29.35,29.32,29.33,38700.0,16.4105,16.4105,16.3938,16.3994,38700.0
2009-01-12 13:25:00,29.32,29.35,29.32,29.34,15900.0,16.3938,16.4105,16.3938,16.405,15900.0
2009-01-12 13:30:00,29.34,29.34,29.32,29.33,16300.0,16.405,16.405,16.3938,16.3994,16300.0
2009-01-12 13:35:00,29.33,29.34,29.27,29.28,91000.0,16.3994,16.405,16.3658,16.3714,91000.0
2009-01-12 13:40:00,29.27,29.31,29.27,29.31,24600.0,16.3658,16.3882,16.3658,16.3882,24600.0
2009-01-12 13:45:00,29.32,29.33,29.3,29.32,36800.0,16.3938,16.3994,16.3826,16.3938,36800.0
2009-01-12 13:50:00,29.31,29.33,29.31,29.32,26100.0,16.3882,16.3994,16.3882,16.3938,26100.0
2009-01-12 13:55:00,29.32,29.33,29.23,29.23,36800.0,16.3938,16.3994,16.3435,16.3435,36800.0
2009-01-12 14:00:00,29.23,29.23,29.15,29.16,44200.0,16.3435,16.3435,16.2987,16.3043,44200.0
2009-01-12 14:05:00,29.15,29.16,29.13,29.14,207100.0,16.2987,16.3043,16.2875,16.2931,207100.0
2009-01-12 14:10:00,29.15,29.18,29.14,29.17,32700.0,16.2987,16.3155,16.2931,16.3099,32700.0
2009-01-12 14:15:00,29.17,29.19,29.16,29.18,15900.0,16.3099,16.3211,16.3043,16.3155,15900.0
2009-01-12 14:20:00,29.18,29.19,29.15,29.19,27700.0,16.3155,16.3211,16.2987,16.3211,27700.0
2009-01-12 14:25:00,29.18,29.2,29.17,29.18,29200.0,16.3155,16.3267,16.3099,16.3155,29200.0
2009-01-12 14:30:00,29.17,29.19,29.14,29.14,58100.0,16.3099,16.3211,16.2931,16.2931,58100.0
2009-01-12 14:35:00,29.15,29.17,29.13,29.16,36100.0,16.2987,16.3099,16.2875,16.3043,36100.0
2009-01-12 14:40:00,29.16,29.16,29.1,29.1,19600.0,16.3043,16.3043,16.2708,16.2708,19600.0
2009-01-12 14:45:00,29.1,29.14,29.08,29.13,27100.0,16.2708,16.2931,16.2596,16.2875,27100.0
2009-01-12 14:50:00,29.13,29.16,29.12,29.12,23000.0,16.2875,16.3043,16.2819,16.2819,23000.0
2009-01-12 14:55:00,29.12,29.14,29.09,29.09,24000.0,16.2819,16.2931,16.2652,16.2652,24000.0
2009-01-12 15:00:00,29.09,29.15,29.09,29.13,40400.0,16.2652,16.2987,16.2652,16.2875,40400.0
2009-01-12 15:05:00,29.13,29.13,29.04,29.09,97200.0,16.2875,16.2875,16.2372,16.2652,97200.0
2009-01-12 15:10:00,29.09,29.13,29.08,29.1,85900.0,16.2652,16.2875,16.2596,16.2708,85900.0
2009-01-12 15:15:00,29.1,29.15,29.08,29.14,104600.0,16.2708,16.2987,16.2596,16.2931,104600.0
2009-01-12 15:20:00,29.13,29.28,29.11,29.26,116700.0,16.2875,16.3714,16.2764,16.3602,116700.0
2009-01-12 15:25:00,29.26,29.27,29.17,29.19,103500.0,16.3602,16.3658,16.3099,16.3211,103500.0
2009-01-12 15:30:00,29.19,29.24,29.12,29.13,106200.0,16.3211,16.349,16.2819,16.2875,106200.0
2009-01-12 15:35:00,29.13,29.15,29.1,29.11,118400.0,16.2875,16.2987,16.2708,16.2764,118400.0
2009-01-12 15:40:00,29.1,29.12,29.06,29.09,115100.0,16.2708,16.2819,16.2484,16.2652,115100.0
2009-01-12 15:45:00,29.1,29.2,29.05,29.18,130900.0,16.2708,16.3267,16.2428,16.3155,130900.0
2009-01-12 15:50:00,29.17,29.2,29.13,29.16,85700.0,16.3099,16.3267,16.2875,16.3043,85700.0
2009-01-12 15:55:00,29.16,29.17,29.11,29.14,218500.0,16.3043,16.3099,16.2764,16.2931,218500.0
2009-01-13 09:30:00,29.19,29.21,28.96,28.97,50500.0,16.3211,16.3323,16.1925,16.1981,50500.0
2009-01-13 09:35:00,28.97,28.97,28.85,28.85,38700.0,16.1981,16.1981,16.131,16.131,38700.0
2009-01-13 09:40:00,28.86,28.91,28.85,28.88,56200.0,16.1366,16.1645,16.131,16.1478,56200.0
2009-01-13 09:45:00,28.88,28.89,28.81,28.82,57100.0,16.1478,16.1533,16.1086,16.1142,57100.0
2009-01-13 09:50:00,28.82,28.86,28.82,28.85,69600.0,16.1142,16.1366,16.1142,16.131,69600.0
2009-01-13 09:55:00,28.84,28.92,28.84,28.9,40100.0,16.1254,16.1701,16.1254,16.1589,40100.0
2009-01-13 10:00:00,28.91,28.94,28.88,28.93,72700.0,16.1645,16.1813,16.1478,16.1757,72700.0
2009-01-13 10:05:00,28.93,28.95,28.88,28.89,60400.0,16.1757,16.1869,16.1478,16.1533,60400.0
2009-01-13 10:10:00,28.9,28.94,28.89,28.92,49500.0,16.1589,16.1813,16.1533,16.1701,49500.0
2009-01-13 10:15:00,28.93,28.97,28.88,28.9,86200.0,16.1757,16.1981,16.1478,16.1589,86200.0
2009-01-13 10:20:00,28.9,28.9,28.81,28.82,39300.0,16.1589,16.1589,16.1086,16.1142,39300.0
2009-01-13 10:25:00,28.82,28.87,28.82,28.87,57700.0,16.1142,16.1422,16.1142,16.1422,57700.0
2009-01-13 10:30:00,28.87,28.89,28.8,28.82,147600.0,16.1422,16.1533,16.103,16.1142,147600.0
2009-01-13 10:35:00,28.81,28.82,28.77,28.82,41100.0,16.1086,16.1142,16.0863,16.1142,41100.0
2009-01-13 10:40:00,28.82,28.84,28.81,28.83,24700.0,16.1142,16.1254,16.1086,16.1198,24700.0
2009-01-13 10:45:00,28.82,28.86,28.82,28.85,74200.0,16.1142,16.1366,16.1142,16.131,74200.0
2009-01-13 10:50:00,28.84,28.84,28.76,28.79,52800.0,16.1254,16.1254,16.0807,16.0974,52800.0
2009-01-13 10:55:00,28.79,28.8,28.7,28.72,90600.0,16.0974,16.103,16.0471,16.0583,90600.0
2009-01-13 11:00:00,28.7,28.7,28.63,28.66,82100.0,16.0471,16.0471,16.008,16.0247,82100.0
2009-01-13 11:05:00,28.66,28.7,28.66,28.67,96400.0,16.0247,16.0471,16.0247,16.0303,96400.0
2009-01-13 11:10:00,28.67,28.67,28.62,28.63,61800.0,16.0303,16.0303,16.0024,16.008,61800.0
2009-01-13 11:15:00,28.64,28.64,28.56,28.56,79800.0,16.0136,16.0136,15.9688,15.9688,79800.0
2009-01-13 11:20:00,28.56,28.56,28.53,28.54,22400.0,15.9688,15.9688,15.9521,15.9576,22400.0
2009-01-13 11:25:00,28.54,28.67,28.54,28.67,239800.0,15.9576,16.0303,15.9576,16.0303,239800.0
2009-01-13 11:30:00,28.66,28.68,28.62,28.62,109300.0,16.0247,16.0359,16.0024,16.0024,109300.0
2009-01-13 11:35:00,28.62,28.63,28.56,28.56,43700.0,16.0024,16.008,15.9688,15.9688,43700.0
2009-01-13 11:40:00,28.56,28.62,28.54,28.56,92000.0,15.9688,16.0024,15.9576,15.9688,92000.0
2009-01-13 11:45:00,28.55,28.56,28.45,28.45,120100.0,15.9632,15.9688,15.9073,15.9073,120100.0
2009-01-13 11:50:00,28.45,28.48,28.41,28.42,54200.0,15.9073,15.9241,15.885,15.8906,54200.0
2009-01-13 11:55:00,28.41,28.56,28.41,28.55,117000.0,15.885,15.9688,15.885,15.9632,117000.0
2009-01-13 12:00:00,28.56,28.61,28.54,28.6,72600.0,15.9688,15.9968,15.9576,15.9912,72600.0
2009-01-13 12:05:00,28.61,28.61,28.54,28.54,99200.0,15.9968,15.9968,15.9576,15.9576,99200.0
2009-01-13 12:10:00,28.53,28.53,28.48,28.5,48800.0,15.9521,15.9521,15.9241,15.9353,48800.0
2009-01-13 12:15:00,28.5,28.51,28.45,28.47,40300.0,15.9353,15.9409,15.9073,15.9185,40300.0
2009-01-13 12:20:00,28.46,28.48,28.45,28.48,95100.0,15.9129,15.9241,15.9073,15.9241,95100.0
2009-01-13 12:25:00,28.47,28.47,28.44,28.46,39600.0,15.9185,15.9185,15.9017,15.9129,39600.0
2009-01-13 12:30:00,28.45,28.49,28.45,28.48,385800.0,15.9073,15.9297,15.9073,15.9241,385800.0
2009-01-13 12:35:00,28.47,28.5,28.46,28.49,256400.0,15.9185,15.9353,15.9129,15.9297,256400.0
2009-01-13 12:40:00,28.49,28.49,28.41,28.41,259400.0,15.9297,15.9297,15.885,15.885,259400.0
2009-01-13 12:45:00,28.41,28.43,28.39,28.43,24100.0,15.885,15.8961,15.8738,15.8961,24100.0
2009-01-13 12:50:00,28.43,28.51,28.43,28.5,38900.0,15.8961,15.9409,15.8961,15.9353,38900.0
2009-01-13 12:55:00,28.5,28.51,28.42,28.42,83700.0,15.9353,15.9409,15.8906,15.8906,83700.0
2009-01-13 13:00:00,28.42,28.45,28.42,28.45,31600.0,15.8906,15.9073,15.8906,15.9073,31600.0
2009-01-13 13:05:00,28.46,28.48,28.45,28.46,29300.0,15.9129,15.9241,15.9073,15.9129,29300.0
2009-01-13 13:10:00,28.46,28.47,28.45,28.47,14800.0,15.9129,15.9185,15.9073,15.9185,14800.0
2009-01-13 13:15:00,28.47,28.52,28.46,28.5,363600.0,15.9185,15.9465,15.9129,15.9353,363600.0
2009-01-13 13:20:00,28.49,28.5,28.46,28.48,248600.0,15.9297,15.9353,15.9129,15.9241,248600.0
2009-01-13 13:25:00,28.48,28.5,28.47,28.49,24100.0,15.9241,15.9353,15.9185,15.9297,24100.0
2009-01-13 13:30:00,28.49,28.55,28.47,28.55,14400.0,15.9297,15.9632,15.9185,15.9632,14400.0
2009-01-13 13:35:00,28.56,28.59,28.56,28.58,14800.0,15.9688,15.9856,15.9688,15.98,14800.0
2009-01-13 13:40:00,28.59,28.59,28.53,28.53,36000.0,15.9856,15.9856,15.9521,15.9521,36000.0
2009-01-13 13:45:00,28.53,28.55,28.5,28.51,71100.0,15.9521,15.9632,15.9353,15.9409,71100.0
2009-01-13 13:50:00,28.51,28.53,28.49,28.49,57700.0,15.9409,15.9521,15.9297,15.9297,57700.0
2009-01-13 13:55:00,28.5,28.5,28.42,28.43,107400.0,15.9353,15.9353,15.8906,15.8961,107400.0
2009-01-13 14:00:00,28.44,28.47,28.43,28.47,138000.0,15.9017,15.9185,15.8961,15.9185,138000.0
2009-01-13 14:05:00,28.47,28.52,28.47,28.51,115100.0,15.9185,15.9465,15.9185,15.9409,115100.0
2009-01-13 14:10:00,28.51,28.56,28.5,28.56,29600.0,15.9409,15.9688,15.9353,15.9688,29600.0
2009-01-13 14:15:00,28.56,28.58,28.54,28.58,56600.0,15.9688,15.98,15.9576,15.98,56600.0
2009-01-13 14:20:00,28.57,28.58,28.55,28.55,36000.0,15.9744,15.98,15.9632,15.9632,36000.0
2009-01-13 14:25:00,28.55,28.55,28.47,28.47,177600.0,15.9632,15.9632,15.9185,15.9185,177600.0
2009-01-13 14:30:00,28.48,28.6,28.48,28.58,85900.0,15.9241,15.9912,15.9241,15.98,85900.0
2009-01-13 14:35:00,28.58,28.64,28.57,28.61,167900.0,15.98,16.0136,15.9744,15.9968,167900.0
2009-01-13 14:40:00,28.62,28.65,28.62,28.63,56000.0,16.0024,16.0192,16.0024,16.008,56000.0
2009-01-13 14:45:00,28.63,28.72,28.63,28.68,147900.0,16.008,16.0583,16.008,16.0359,147900.0
2009-01-13 14:50:00,28.67,28.67,28.63,28.64,90600.0,16.0303,16.0303,16.008,16.0136,90600.0
2009-01-13 14:55:00,28.65,28.69,28.59,28.59,97100.0,16.0192,16.0415,15.9856,15.9856,97100.0
2009-01-13 15:00:00,28.58,28.58,28.49,28.53,101000.0,15.98,15.98,15.9297,15.9521,101000.0
2009-01-13 15:05:00,28.54,28.54,28.41,28.42,100200.0,15.9576,15.9576,15.885,15.8906,100200.0
2009-01-13 15:10:00,28.42,28.44,28.39,28.43,111000.0,15.8906,15.9017,15.8738,15.8961,111000.0
2009-01-13 15:15:00,28.43,28.47,28.38,28.44,82300.0,15.8961,15.9185,15.8682,15.9017,82300.0
2009-01-13 15:20:00,28.44,28.52,28.42,28.48,179100.0,15.9017,15.9465,15.8906,15.9241,179100.0
2009-01-13 15:25:00,28.48,28.48,28.39,28.41,121800.0,15.9241,15.9241,15.8738,15.885,121800.0
2009-01-13 15:30:00,28.42,28.5,28.35,28.5,230800.0,15.8906,15.9353,15.8514,15.9353,230800.0
2009-01-13 15:35:00,28.5,28.55,28.49,28.5,220000.0,15.9353,15.9632,15.9297,15.9353,220000.0
2009-01-13 15:40:00,28.49,28.56,28.47,28.55,154700.0,15.9297,15.9688,15.9185,15.9632,154700.0
2009-01-13 15:45:00,28.56,28.62,28.53,28.62,116100.0,15.9688,16.0024,15.9521,16.0024,116100.0
2009-01-13 15:50:00,28.63,28.64,28.53,28.54,186900.0,16.008,16.0136,15.9521,15.9576,186900.0
2009-01-13 15:55:00,28.54,28.59,28.52,28.54,146300.0,15.9576,15.9856,15.9465,15.9576,146300.0
2009-01-14 09:30:00,28.2,28.32,28.12,28.16,144700.0,15.7675,15.8346,15.7228,15.7452,144700.0
2009-01-14 09:35:00,28.15,28.2,28.09,28.1,116300.0,15.7396,15.7675,15.706,15.7116,116300.0
2009-01-14 09:40:00,28.11,28.14,28.05,28.06,66300.0,15.7172,15.734,15.6837,15.6893,66300.0
2009-01-14 09:45:00,28.06,28.07,28.02,28.04,55300.0,15.6893,15.6949,15.6669,15.6781,55300.0
2009-01-14 09:50:00,28.05,28.06,27.97,27.98,117700.0,15.6837,15.6893,15.6389,15.6445,117700.0
2009-01-14 09:55:00,27.98,27.99,27.94,27.96,88000.0,15.6445,15.6501,15.6222,15.6334,88000.0
2009-01-14 10:00:00,27.95,28.08,27.92,28.05,123600.0,15.6278,15.7004,15.611,15.6837,123600.0
2009-01-14 10:05:00,28.05,28.08,28.04,28.04,222800.0,15.6837,15.7004,15.6781,15.6781,222800.0
2009-01-14 10:10:00,28.05,28.07,28.01,28.01,109200.0,15.6837,15.6949,15.6613,15.6613,109200.0
2009-01-14 10:15:00,28.01,28.01,27.95,27.97,161400.0,15.6613,15.6613,15.6278,15.6389,161400.0
2009-01-14 10:20:00,27.96,27.98,27.94,27.98,64300.0,15.6334,15.6445,15.6222,15.6445,64300.0
2009-01-14 10:25:00,27.98,27.99,27.94,27.95,171600.0,15.6445,15.6501,15.6222,15.6278,171600.0
2009-01-14 10:30:00,27.95,27.95,27.89,27.89,263300.0,15.6278,15.6278,15.5942,15.5942,263300.0
2009-01-14 10:35:00,27.89,27.89,27.8,27.8,113400.0,15.5942,15.5942,15.5439,15.5439,113400.0
2009-01-14 10:40:00,27.81,27.81,27.6,27.62,131900.0,15.5495,15.5495,15.4321,15.4432,131900.0
2009-01-14 10:45:00,27.62,27.62,27.57,27.6,84600.0,15.4432,15.4432,15.4153,15.4321,84600.0
2009-01-14 10:50:00,27.6,27.6,27.55,27.58,83700.0,15.4321,15.4321,15.4041,15.4209,83700.0
2009-01-14 10:55:00,27.59,27.72,27.58,27.71,55600.0,15.4265,15.4992,15.4209,15.4936,55600.0
2009-01-14 11:00:00,27.71,27.71,27.65,27.65,34700.0,15.4936,15.4936,15.46,15.46,34700.0
2009-01-14 11:05:00,27.64,27.68,27.64,27.64,29600.0,15.4544,15.4768,15.4544,15.4544,29600.0
2009-01-14 11:10:00,27.64,27.64,27.6,27.64,82600.0,15.4544,15.4544,15.4321,15.4544,82600.0
2009-01-14 11:15:00,27.63,27.7,27.62,27.7,43100.0,15.4488,15.488,15.4432,15.488,43100.0
2009-01-14 11:20:00,27.72,27.81,27.72,27.81,29900.0,15.4992,15.5495,15.4992,15.5495,29900.0
2009-01-14 11:25:00,27.81,27.83,27.79,27.8,14400.0,15.5495,15.5607,15.5383,15.5439,14400.0
2009-01-14 11:30:00,27.8,27.82,27.79,27.81,57600.0,15.5439,15.5551,15.5383,15.5495,57600.0
2009-01-14 11:35:00,27.82,27.82,27.79,27.81,30900.0,15.5551,15.5551,15.5383,15.5495,30900.0
2009-01-14 11:40:00,27.81,27.81,27.75,27.75,15800.0,15.5495,15.5495,15.5159,15.5159,15800.0
2009-01-14 11:45:00,27.72,27.73,27.7,27.71,23800.0,15.4992,15.5048,15.488,15.4936,23800.0
2009-01-14 11:50:00,27.73,27.75,27.73,27.73,23600.0,15.5048,15.5159,15.5048,15.5048,23600.0
2009-01-14 11:55:00,27.73,27.75,27.73,27.75,25100.0,15.5048,15.5159,15.5048,15.5159,25100.0
2009-01-14 12:00:00,27.75,27.77,27.72,27.77,21300.0,15.5159,15.5271,15.4992,15.5271,21300.0
2009-01-14 12:05:00,27.77,27.81,27.75,27.81,20100.0,15.5271,15.5495,15.5159,15.5495,20100.0
2009-01-14 12:10:00,27.82,27.85,27.82,27.82,203400.0,15.5551,15.5718,15.5551,15.5551,203400.0
2009-01-14 12:15:00,27.83,27.83,27.74,27.74,134900.0,15.5607,15.5607,15.5103,15.5103,134900.0
2009-01-14 12:20:00,27.74,27.78,27.74,27.76,29900.0,15.5103,15.5327,15.5103,15.5215,29900.0
2009-01-14 12:25:00,27.76,27.79,27.75,27.79,17100.0,15.5215,15.5383,15.5159,15.5383,17100.0
2009-01-14 12:30:00,27.8,27.88,27.79,27.86,15000.0,15.5439,15.5886,15.5383,15.5774,15000.0
2009-01-14 12:35:00,27.86,27.86,27.78,27.81,19800.0,15.5774,15.5774,15.5327,15.5495,19800.0
2009-01-14 12:40:00,27.81,27.82,27.77,27.78,27700.0,15.5495,15.5551,15.5271,15.5327,27700.0
2009-01-14 12:45:00,27.78,27.84,27.78,27.81,28600.0,15.5327,15.5663,15.5327,15.5495,28600.0
2009-01-14 12:50:00,27.82,27.95,27.82,27.94,48900.0,15.5551,15.6278,15.5551,15.6222,48900.0
2009-01-14 12:55:00,27.94,27.98,27.94,27.98,55200.0,15.6222,15.6445,15.6222,15.6445,55200.0
2009-01-14 13:00:00,27.98,28.02,27.97,27.99,70100.0,15.6445,15.6669,15.6389,15.6501,70100.0
2009-01-14 13:05:00,27.99,28.03,27.98,28.02,14100.0,15.6501,15.6725,15.6445,15.6669,14100.0
2009-01-14 13:10:00,28.01,28.01,27.96,27.97,31900.0,15.6613,15.6613,15.6334,15.6389,31900.0
2009-01-14 13:15:00,27.96,27.96,27.93,27.93,34100.0,15.6334,15.6334,15.6166,15.6166,34100.0
2009-01-14 13:20:00,27.94,27.94,27.86,27.86,16800.0,15.6222,15.6222,15.5774,15.5774,16800.0
2009-01-14 13:25:00,27.86,27.87,27.83,27.84,39100.0,15.5774,15.583,15.5607,15.5663,39100.0
2009-01-14 13:30:00,27.84,27.88,27.83,27.88,51000.0,15.5663,15.5886,15.5607,15.5886,51000.0
2009-01-14 13:35:00,27.89,27.92,27.88,27.89,37800.0,15.5942,15.611,15.5886,15.5942,37800.0
2009-01-14 13:40:00,27.9,27.94,27.9,27.94,35700.0,15.5998,15.6222,15.5998,15.6222,35700.0
2009-01-14 13:45:00,27.92,28.0,27.9,27.98,59000.0,15.611,15.6557,15.5998,15.6445,59000.0
2009-01-14 13:50:00,27.98,27.99,27.95,27.98,36000.0,15.6445,15.6501,15.6278,15.6445,36000.0
2009-01-14 13:55:00,27.98,27.98,27.96,27.98,8900.0,15.6445,15.6445,15.6334,15.6445,8900.0
2009-01-14 14:00:00,27.97,28.0,27.94,27.98,94900.0,15.6389,15.6557,15.6222,15.6445,94900.0
2009-01-14 14:05:00,27.97,28.11,27.97,28.11,68600.0,15.6389,15.7172,15.6389,15.7172,68600.0
2009-01-14 14:10:00,28.1,28.19,28.1,28.13,81600.0,15.7116,15.762,15.7116,15.7284,81600.0
2009-01-14 14:15:00,28.12,28.17,28.12,28.15,41100.0,15.7228,15.7508,15.7228,15.7396,41100.0
2009-01-14 14:20:00,28.15,28.15,28.09,28.12,42300.0,15.7396,15.7396,15.706,15.7228,42300.0
2009-01-14 14:25:00,28.12,28.16,28.1,28.15,49200.0,15.7228,15.7452,15.7116,15.7396,49200.0
2009-01-14 14:30:00,28.15,28.3,28.15,28.29,83000.0,15.7396,15.8235,15.7396,15.8179,83000.0
2009-01-14 14:35:00,28.28,28.3,28.24,28.24,52900.0,15.8123,15.8235,15.7899,15.7899,52900.0
2009-01-14 14:40:00,28.24,28.29,28.22,28.28,44200.0,15.7899,15.8179,15.7787,15.8123,44200.0
2009-01-14 14:45:00,28.28,28.3,28.19,28.19,119900.0,15.8123,15.8235,15.762,15.762,119900.0
2009-01-14 14:50:00,28.19,28.22,28.17,28.17,152600.0,15.762,15.7787,15.7508,15.7508,152600.0
2009-01-14 14:55:00,28.17,28.21,28.15,28.15,144400.0,15.7508,15.7731,15.7396,15.7396,144400.0
2009-01-14 15:00:00,28.15,28.15,28.02,28.02,116400.0,15.7396,15.7396,15.6669,15.6669,116400.0
2009-01-14 15:05:00,28.01,28.02,27.96,27.98,95000.0,15.6613,15.6669,15.6334,15.6445,95000.0
2009-01-14 15:10:00,27.98,28.01,27.93,27.94,122700.0,15.6445,15.6613,15.6166,15.6222,122700.0
2009-01-14 15:15:00,27.94,28.02,27.89,28.02,153200.0,15.6222,15.6669,15.5942,15.6669,153200.0
2009-01-14 15:20:00,28.01,28.15,28.01,28.15,82100.0,15.6613,15.7396,15.6613,15.7396,82100.0
2009-01-14 15:25:00,28.16,28.2,28.13,28.13,170900.0,15.7452,15.7675,15.7284,15.7284,170900.0
2009-01-14 15:30:00,28.13,28.17,28.11,28.14,85000.0,15.7284,15.7508,15.7172,15.734,85000.0
2009-01-14 15:35:00,28.13,28.14,28.03,28.04,138000.0,15.7284,15.734,15.6725,15.6781,138000.0
2009-01-14 15:40:00,28.04,28.14,27.99,28.14,111800.0,15.6781,15.734,15.6501,15.734,111800.0
2009-01-14 15:45:00,28.15,28.28,28.11,28.2,141700.0,15.7396,15.8123,15.7172,15.7675,141700.0
2009-01-14 15:50:00,28.2,28.22,28.12,28.13,285000.0,15.7675,15.7787,15.7228,15.7284,285000.0
2009-01-14 15:55:00,28.13,28.24,28.1,28.19,233400.0,15.7284,15.7899,15.7116,15.762,233400.0
2009-01-15 09:30:00,28.23,28.23,28.03,28.03,114700.0,15.7843,15.7843,15.6725,15.6725,114700.0
2009-01-15 09:35:00,28.03,28.1,27.98,28.05,26100.0,15.6725,15.7116,15.6445,15.6837,26100.0
2009-01-15 09:40:00,28.05,28.1,28.0,28.03,97400.0,15.6837,15.7116,15.6557,15.6725,97400.0
2009-01-15 09:45:00,28.03,28.03,27.89,27.93,158000.0,15.6725,15.6725,15.5942,15.6166,158000.0
2009-01-15 09:50:00,27.94,27.97,27.92,27.93,101500.0,15.6222,15.6389,15.611,15.6166,101500.0
2009-01-15 09:55:00,27.93,27.96,27.92,27.93,81900.0,15.6166,15.6334,15.611,15.6166,81900.0
2009-01-15 10:00:00,27.93,27.98,27.88,27.95,205800.0,15.6166,15.6445,15.5886,15.6278,205800.0
2009-01-15 10:05:00,27.94,27.95,27.85,27.87,77600.0,15.6222,15.6278,15.5718,15.583,77600.0
2009-01-15 10:10:00,27.86,27.92,27.86,27.92,107300.0,15.5774,15.611,15.5774,15.611,107300.0
2009-01-15 10:15:00,27.91,27.92,27.88,27.9,58400.0,15.6054,15.611,15.5886,15.5998,58400.0
2009-01-15 10:20:00,27.9,27.93,27.88,27.88,104800.0,15.5998,15.6166,15.5886,15.5886,104800.0
2009-01-15 10:25:00,27.88,27.94,27.86,27.94,33200.0,15.5886,15.6222,15.5774,15.6222,33200.0
2009-01-15 10:30:00,27.93,27.96,27.88,27.89,64100.0,15.6166,15.6334,15.5886,15.5942,64100.0
2009-01-15 10:35:00,27.89,27.97,27.88,27.97,104000.0,15.5942,15.6389,15.5886,15.6389,104000.0
2009-01-15 10:40:00,27.96,28.0,27.95,27.95,34100.0,15.6334,15.6557,15.6278,15.6278,34100.0
2009-01-15 10:45:00,27.96,27.97,27.93,27.96,80700.0,15.6334,15.6389,15.6166,15.6334,80700.0
2009-01-15 10:50:00,27.96,27.96,27.9,27.93,43000.0,15.6334,15.6334,15.5998,15.6166,43000.0
2009-01-15 10:55:00,27.92,27.96,27.92,27.94,33100.0,15.611,15.6334,15.611,15.6222,33100.0
2009-01-15 11:00:00,27.93,27.97,27.92,27.97,52400.0,15.6166,15.6389,15.611,15.6389,52400.0
2009-01-15 11:05:00,27.96,27.97,27.94,27.97,40200.0,15.6334,15.6389,15.6222,15.6389,40200.0
2009-01-15 11:10:00,27.98,27.98,27.94,27.94,78700.0,15.6445,15.6445,15.6222,15.6222,78700.0
2009-01-15 11:15:00,27.94,27.98,27.93,27.94,130900.0,15.6222,15.6445,15.6166,15.6222,130900.0
2009-01-15 11:20:00,27.94,27.97,27.94,27.97,58900.0,15.6222,15.6389,15.6222,15.6389,58900.0
2009-01-15 11:25:00,27.97,28.02,27.97,27.98,121600.0,15.6389,15.6669,15.6389,15.6445,121600.0
2009-01-15 11:30:00,27.99,28.01,27.96,27.98,92800.0,15.6501,15.6613,15.6334,15.6445,92800.0
2009-01-15 11:35:00,27.97,27.97,27.89,27.89,52000.0,15.6389,15.6389,15.5942,15.5942,52000.0
2009-01-15 11:40:00,27.89,27.89,27.87,27.88,81000.0,15.5942,15.5942,15.583,15.5886,81000.0
2009-01-15 11:45:00,27.87,27.88,27.87,27.88,13000.0,15.583,15.5886,15.583,15.5886,13000.0
2009-01-15 11:50:00,27.87,27.89,27.86,27.89,27500.0,15.583,15.5942,15.5774,15.5942,27500.0
2009-01-15 11:55:00,27.89,27.92,27.88,27.91,24200.0,15.5942,15.611,15.5886,15.6054,24200.0
2009-01-15 12:00:00,27.91,27.95,27.91,27.92,24700.0,15.6054,15.6278,15.6054,15.611,24700.0
2009-01-15 12:05:00,27.91,27.91,27.85,27.85,57100.0,15.6054,15.6054,15.5718,15.5718,57100.0
2009-01-15 12:10:00,27.84,27.94,27.84,27.93,60200.0,15.5663,15.6222,15.5663,15.6166,60200.0
2009-01-15 12:15:00,27.93,27.93,27.91,27.92,48200.0,15.6166,15.6166,15.6054,15.611,48200.0
2009-01-15 12:20:00,27.92,27.93,27.87,27.88,688600.0,15.611,15.6166,15.583,15.5886,688600.0
2009-01-15 12:25:00,27.87,27.87,27.83,27.87,82300.0,15.583,15.583,15.5607,15.583,82300.0
2009-01-15 12:30:00,27.88,27.89,27.86,27.89,113600.0,15.5886,15.5942,15.5774,15.5942,113600.0
2009-01-15 12:35:00,27.89,27.9,27.82,27.82,65500.0,15.5942,15.5998,15.5551,15.5551,65500.0
2009-01-15 12:40:00,27.81,27.84,27.81,27.84,149900.0,15.5495,15.5663,15.5495,15.5663,149900.0
2009-01-15 12:45:00,27.83,27.84,27.81,27.83,88600.0,15.5607,15.5663,15.5495,15.5607,88600.0
2009-01-15 12:50:00,27.84,27.85,27.8,27.81,217900.0,15.5663,15.5718,15.5439,15.5495,217900.0
2009-01-15 12:55:00,27.81,27.81,27.76,27.81,93400.0,15.5495,15.5495,15.5215,15.5495,93400.0
2009-01-15 13:00:00,27.81,27.85,27.81,27.83,42400.0,15.5495,15.5718,15.5495,15.5607,42400.0
2009-01-15 13:05:00,27.83,27.84,27.82,27.83,11900.0,15.5607,15.5663,15.5551,15.5607,11900.0
2009-01-15 13:10:00,27.83,27.84,27.78,27.82,61900.0,15.5607,15.5663,15.5327,15.5551,61900.0
2009-01-15 13:15:00,27.81,27.86,27.8,27.82,35900.0,15.5495,15.5774,15.5439,15.5551,35900.0
2009-01-15 13:20:00,27.82,27.84,27.78,27.82,54400.0,15.5551,15.5663,15.5327,15.5551,54400.0
2009-01-15 13:25:00,27.82,27.87,27.81,27.87,90300.0,15.5551,15.583,15.5495,15.583,90300.0
2009-01-15 13:30:00,27.88,27.88,27.82,27.82,102400.0,15.5886,15.5886,15.5551,15.5551,102400.0
2009-01-15 13:35:00,27.82,27.87,27.8,27.86,111600.0,15.5551,15.583,15.5439,15.5774,111600.0
2009-01-15 13:40:00,27.85,27.88,27.83,27.83,76800.0,15.5718,15.5886,15.5607,15.5607,76800.0
2009-01-15 13:45:00,27.82,27.82,27.77,27.78,64800.0,15.5551,15.5551,15.5271,15.5327,64800.0
2009-01-15 13:50:00,27.77,27.9,27.77,27.89,113800.0,15.5271,15.5998,15.5271,15.5942,113800.0
2009-01-15 13:55:00,27.88,27.96,27.86,27.9,111400.0,15.5886,15.6334,15.5774,15.5998,111400.0
2009-01-15 14:00:00,27.91,27.96,27.86,27.88,77100.0,15.6054,15.6334,15.5774,15.5886,77100.0
2009-01-15 14:05:00,27.88,28.05,27.88,27.98,144500.0,15.5886,15.6837,15.5886,15.6445,144500.0
2009-01-15 14:10:00,27.98,28.01,27.92,27.96,93100.0,15.6445,15.6613,15.611,15.6334,93100.0
2009-01-15 14:15:00,27.96,28.06,27.96,28.03,76600.0,15.6334,15.6893,15.6334,15.6725,76600.0
2009-01-15 14:20:00,28.04,28.11,28.04,28.05,95400.0,15.6781,15.7172,15.6781,15.6837,95400.0
2009-01-15 14:25:00,28.05,28.19,28.03,28.15,197400.0,15.6837,15.762,15.6725,15.7396,197400.0
2009-01-15 14:30:00,28.16,28.33,28.15,28.28,214300.0,15.7452,15.8402,15.7396,15.8123,214300.0
2009-01-15 14:35:00,28.28,28.29,28.14,28.21,175000.0,15.8123,15.8179,15.734,15.7731,175000.0
2009-01-15 14:40:00,28.21,28.38,28.2,28.33,113200.0,15.7731,15.8682,15.7675,15.8402,113200.0
2009-01-15 14:45:00,28.33,28.41,28.31,28.34,149400.0,15.8402,15.885,15.829,15.8458,149400.0
2009-01-15 14:50:00,28.36,28.39,28.3,28.3,83500.0,15.857,15.8738,15.8235,15.8235,83500.0
2009-01-15 14:55:00,28.29,28.3,28.17,28.17,54700.0,15.8179,15.8235,15.7508,15.7508,54700.0
2009-01-15 15:00:00,28.16,28.23,28.14,28.14,79600.0,15.7452,15.7843,15.734,15.734,79600.0
2009-01-15 15:05:00,28.14,28.15,28.07,28.12,72500.0,15.734,15.7396,15.6949,15.7228,72500.0
2009-01-15 15:10:00,28.12,28.25,28.12,28.24,76700.0,15.7228,15.7955,15.7228,15.7899,76700.0
2009-01-15 15:15:00,28.24,28.31,28.22,28.31,197500.0,15.7899,15.829,15.7787,15.829,197500.0
2009-01-15 15:20:00,28.32,28.34,28.15,28.15,59000.0,15.8346,15.8458,15.7396,15.7396,59000.0
2009-01-15 15:25:00,28.14,28.15,28.09,28.15,86600.0,15.734,15.7396,15.706,15.7396,86600.0
2009-01-15 15:30:00,28.14,28.29,28.09,28.28,94200.0,15.734,15.8179,15.706,15.8123,94200.0
2009-01-15 15:35:00,28.29,28.29,28.22,28.25,167300.0,15.8179,15.8179,15.7787,15.7955,167300.0
2009-01-15 15:40:00,28.25,28.27,28.18,28.18,116300.0,15.7955,15.8067,15.7564,15.7564,116300.0
2009-01-15 15:45:00,28.17,28.32,28.14,28.28,180500.0,15.7508,15.8346,15.734,15.8123,180500.0
2009-01-15 15:50:00,28.27,28.3,28.25,28.3,116600.0,15.8067,15.8235,15.7955,15.8235,116600.0
2009-01-15 15:55:00,28.3,28.36,28.23,28.36,158700.0,15.8235,15.857,15.7843,15.857,158700.0
2009-01-16 09:30:00,28.71,28.83,28.61,28.83,61700.0,16.0527,16.1198,15.9968,16.1198,61700.0
2009-01-16 09:35:00,28.82,28.88,28.77,28.86,116900.0,16.1142,16.1478,16.0863,16.1366,116900.0
2009-01-16 09:40:00,28.86,28.91,28.82,28.91,88900.0,16.1366,16.1645,16.1142,16.1645,88900.0
2009-01-16 09:45:00,28.91,29.04,28.91,28.98,119100.0,16.1645,16.2372,16.1645,16.2037,119100.0
2009-01-16 09:50:00,28.98,29.02,28.98,28.99,174200.0,16.2037,16.226,16.2037,16.2093,174200.0
2009-01-16 09:55:00,29.0,29.05,28.97,29.03,152100.0,16.2149,16.2428,16.1981,16.2316,152100.0
2009-01-16 10:00:00,29.03,29.15,29.03,29.13,208000.0,16.2316,16.2987,16.2316,16.2875,208000.0
2009-01-16 10:05:00,29.13,29.13,29.03,29.06,63700.0,16.2875,16.2875,16.2316,16.2484,63700.0
2009-01-16 10:10:00,29.05,29.05,28.89,28.89,105700.0,16.2428,16.2428,16.1533,16.1533,105700.0
2009-01-16 10:15:00,28.88,28.9,28.81,28.87,70800.0,16.1478,16.1589,16.1086,16.1422,70800.0
2009-01-16 10:20:00,28.88,28.94,28.88,28.92,95600.0,16.1478,16.1813,16.1478,16.1701,95600.0
2009-01-16 10:25:00,28.91,28.96,28.89,28.94,47100.0,16.1645,16.1925,16.1533,16.1813,47100.0
2009-01-16 10:30:00,28.93,29.03,28.9,29.03,103000.0,16.1757,16.2316,16.1589,16.2316,103000.0
2009-01-16 10:35:00,29.02,29.04,29.0,29.03,88600.0,16.226,16.2372,16.2149,16.2316,88600.0
2009-01-16 10:40:00,29.03,29.04,28.97,28.97,47700.0,16.2316,16.2372,16.1981,16.1981,47700.0
2009-01-16 10:45:00,28.99,29.03,28.92,28.93,64500.0,16.2093,16.2316,16.1701,16.1757,64500.0
2009-01-16 10:50:00,28.93,28.97,28.89,28.95,56400.0,16.1757,16.1981,16.1533,16.1869,56400.0
2009-01-16 10:55:00,28.95,28.98,28.91,28.96,42100.0,16.1869,16.2037,16.1645,16.1925,42100.0
2009-01-16 11:00:00,28.94,28.97,28.92,28.96,61100.0,16.1813,16.1981,16.1701,16.1925,61100.0
2009-01-16 11:05:00,28.96,28.96,28.84,28.88,103500.0,16.1925,16.1925,16.1254,16.1478,103500.0
2009-01-16 11:10:00,28.89,28.98,28.88,28.93,63900.0,16.1533,16.2037,16.1478,16.1757,63900.0
2009-01-16 11:15:00,28.92,28.97,28.91,28.97,42100.0,16.1701,16.1981,16.1645,16.1981,42100.0
2009-01-16 11:20:00,28.97,29.02,28.94,29.01,76800.0,16.1981,16.226,16.1813,16.2204,76800.0
2009-01-16 11:25:00,29.01,29.05,29.0,29.04,70200.0,16.2204,16.2428,16.2149,16.2372,70200.0
2009-01-16 11:30:00,29.03,29.03,28.92,28.93,42800.0,16.2316,16.2316,16.1701,16.1757,42800.0
2009-01-16 11:35:00,28.93,28.94,28.9,28.91,72400.0,16.1757,16.1813,16.1589,16.1645,72400.0
2009-01-16 11:40:00,28.91,28.93,28.88,28.93,51900.0,16.1645,16.1757,16.1478,16.1757,51900.0
2009-01-16 11:45:00,28.93,28.95,28.92,28.94,22100.0,16.1757,16.1869,16.1701,16.1813,22100.0
2009-01-16 11:50:00,28.94,28.96,28.91,28.93,59600.0,16.1813,16.1925,16.1645,16.1757,59600.0
2009-01-16 11:55:00,28.92,28.92,28.83,28.87,46100.0,16.1701,16.1701,16.1198,16.1422,46100.0
2009-01-16 12:00:00,28.87,28.88,28.83,28.85,52200.0,16.1422,16.1478,16.1198,16.131,52200.0
2009-01-16 12:05:00,28.85,28.85,28.8,28.8,27000.0,16.131,16.131,16.103,16.103,27000.0
2009-01-16 12:10:00,28.79,28.85,28.78,28.83,42400.0,16.0974,16.131,16.0918,16.1198,42400.0
2009-01-16 12:15:00,28.83,28.84,28.69,28.73,209800.0,16.1198,16.1254,16.0415,16.0639,209800.0
2009-01-16 12:20:00,28.73,28.73,28.61,28.62,154400.0,16.0639,16.0639,15.9968,16.0024,154400.0
2009-01-16 12:25:00,28.62,28.67,28.61,28.65,39600.0,16.0024,16.0303,15.9968,16.0192,39600.0
2009-01-16 12:30:00,28.65,28.68,28.54,28.55,53600.0,16.0192,16.0359,15.9576,15.9632,53600.0
2009-01-16 12:35:00,28.56,28.56,28.5,28.54,44000.0,15.9688,15.9688,15.9353,15.9576,44000.0
2009-01-16 12:40:00,28.54,28.59,28.54,28.59,170400.0,15.9576,15.9856,15.9576,15.9856,170400.0
2009-01-16 12:45:00,28.59,28.63,28.58,28.62,78500.0,15.9856,16.008,15.98,16.0024,78500.0
2009-01-16 12:50:00,28.62,28.73,28.61,28.69,96100.0,16.0024,16.0639,15.9968,16.0415,96100.0
2009-01-16 12:55:00,28.69,28.69,28.63,28.64,30600.0,16.0415,16.0415,16.008,16.0136,30600.0
2009-01-16 13:00:00,28.64,28.69,28.64,28.65,58000.0,16.0136,16.0415,16.0136,16.0192,58000.0
2009-01-16 13:05:00,28.65,28.66,28.63,28.65,21400.0,16.0192,16.0247,16.008,16.0192,21400.0
2009-01-16 13:10:00,28.65,28.76,28.65,28.67,21200.0,16.0192,16.0807,16.0192,16.0303,21200.0
2009-01-16 13:15:00,28.66,28.67,28.6,28.67,36000.0,16.0247,16.0303,15.9912,16.0303,36000.0
2009-01-16 13:20:00,28.66,28.75,28.65,28.72,22000.0,16.0247,16.0751,16.0192,16.0583,22000.0
2009-01-16 13:25:00,28.73,28.74,28.67,28.74,37600.0,16.0639,16.0695,16.0303,16.0695,37600.0
2009-01-16 13:30:00,28.75,28.83,28.75,28.81,43900.0,16.0751,16.1198,16.0751,16.1086,43900.0
2009-01-16 13:35:00,28.81,28.87,28.8,28.8,53800.0,16.1086,16.1422,16.103,16.103,53800.0
2009-01-16 13:40:00,28.8,28.83,28.76,28.76,32400.0,16.103,16.1198,16.0807,16.0807,32400.0
2009-01-16 13:45:00,28.76,28.76,28.72,28.73,63500.0,16.0807,16.0807,16.0583,16.0639,63500.0
2009-01-16 13:50:00,28.74,28.79,28.72,28.72,38900.0,16.0695,16.0974,16.0583,16.0583,38900.0
2009-01-16 13:55:00,28.73,28.83,28.73,28.83,34200.0,16.0639,16.1198,16.0639,16.1198,34200.0
2009-01-16 14:00:00,28.83,28.84,28.78,28.82,87900.0,16.1198,16.1254,16.0918,16.1142,87900.0
2009-01-16 14:05:00,28.82,28.88,28.81,28.83,36000.0,16.1142,16.1478,16.1086,16.1198,36000.0
2009-01-16 14:10:00,28.83,28.86,28.83,28.84,19800.0,16.1198,16.1366,16.1198,16.1254,19800.0
2009-01-16 14:15:00,28.84,28.86,28.75,28.77,32800.0,16.1254,16.1366,16.0751,16.0863,32800.0
2009-01-16 14:20:00,28.76,28.8,28.72,28.79,92400.0,16.0807,16.103,16.0583,16.0974,92400.0
2009-01-16 14:25:00,28.81,28.88,28.81,28.87,77900.0,16.1086,16.1478,16.1086,16.1422,77900.0
2009-01-16 14:30:00,28.86,28.91,28.78,28.79,74100.0,16.1366,16.1645,16.0918,16.0974,74100.0
2009-01-16 14:35:00,28.79,28.87,28.78,28.84,41900.0,16.0974,16.1422,16.0918,16.1254,41900.0
2009-01-16 14:40:00,28.84,28.88,28.72,28.77,60700.0,16.1254,16.1478,16.0583,16.0863,60700.0
2009-01-16 14:45:00,28.76,28.8,28.74,28.79,127400.0,16.0807,16.103,16.0695,16.0974,127400.0
2009-01-16 14:50:00,28.78,28.88,28.78,28.87,61400.0,16.0918,16.1478,16.0918,16.1422,61400.0
2009-01-16 14:55:00,28.87,28.93,28.84,28.92,88100.0,16.1422,16.1757,16.1254,16.1701,88100.0
2009-01-16 15:00:00,28.93,28.94,28.85,28.85,47000.0,16.1757,16.1813,16.131,16.131,47000.0
2009-01-16 15:05:00,28.86,28.95,28.86,28.95,102300.0,16.1366,16.1869,16.1366,16.1869,102300.0
2009-01-16 15:10:00,28.96,29.0,28.9,28.93,158900.0,16.1925,16.2149,16.1589,16.1757,158900.0
2009-01-16 15:15:00,28.94,28.99,28.92,28.95,56300.0,16.1813,16.2093,16.1701,16.1869,56300.0
2009-01-16 15:20:00,28.95,29.03,28.86,29.02,125800.0,16.1869,16.2316,16.1366,16.226,125800.0
2009-01-16 15:25:00,29.02,29.06,28.84,28.85,59600.0,16.226,16.2484,16.1254,16.131,59600.0
2009-01-16 15:30:00,28.85,28.92,28.81,28.92,65300.0,16.131,16.1701,16.1086,16.1701,65300.0
2009-01-16 15:35:00,28.92,28.97,28.91,28.94,65900.0,16.1701,16.1981,16.1645,16.1813,65900.0
2009-01-16 15:40:00,28.93,28.99,28.87,28.95,87100.0,16.1757,16.2093,16.1422,16.1869,87100.0
2009-01-16 15:45:00,28.95,29.09,28.95,29.06,137800.0,16.1869,16.2652,16.1869,16.2484,137800.0
2009-01-16 15:50:00,29.06,29.1,29.0,29.02,185500.0,16.2484,16.2708,16.2149,16.226,185500.0
2009-01-16 15:55:00,29.03,29.03,28.89,28.9,182400.0,16.2316,16.2316,16.1533,16.1589,182400.0
2009-01-20 09:30:00,28.91,29.07,28.79,29.04,226900.0,16.1645,16.254,16.0974,16.2372,226900.0
2009-01-20 09:35:00,29.06,29.12,29.03,29.03,148600.0,16.2484,16.2819,16.2316,16.2316,148600.0
2009-01-20 09:40:00,29.03,29.04,28.92,28.98,28600.0,16.2316,16.2372,16.1701,16.2037,28600.0
2009-01-20 09:45:00,29.0,29.0,28.78,28.8,261900.0,16.2149,16.2149,16.0918,16.103,261900.0
2009-01-20 09:50:00,28.79,28.9,28.67,28.67,165200.0,16.0974,16.1589,16.0303,16.0303,165200.0
2009-01-20 09:55:00,28.67,28.78,28.67,28.74,45800.0,16.0303,16.0918,16.0303,16.0695,45800.0
2009-01-20 10:00:00,28.75,28.77,28.61,28.75,153600.0,16.0751,16.0863,15.9968,16.0751,153600.0
2009-01-20 10:05:00,28.74,28.91,28.73,28.89,133900.0,16.0695,16.1645,16.0639,16.1533,133900.0
2009-01-20 10:10:00,28.88,28.9,28.8,28.86,57600.0,16.1478,16.1589,16.103,16.1366,57600.0
2009-01-20 10:15:00,28.85,28.92,28.82,28.89,36500.0,16.131,16.1701,16.1142,16.1533,36500.0
2009-01-20 10:20:00,28.89,28.96,28.87,28.91,29300.0,16.1533,16.1925,16.1422,16.1645,29300.0
2009-01-20 10:25:00,28.9,28.99,28.89,28.99,28000.0,16.1589,16.2093,16.1533,16.2093,28000.0
2009-01-20 10:30:00,28.99,29.04,28.98,28.98,49100.0,16.2093,16.2372,16.2037,16.2037,49100.0
2009-01-20 10:35:00,28.95,28.98,28.9,28.92,31500.0,16.1869,16.2037,16.1589,16.1701,31500.0
2009-01-20 10:40:00,28.94,28.94,28.87,28.89,83500.0,16.1813,16.1813,16.1422,16.1533,83500.0
2009-01-20 10:45:00,28.88,28.9,28.83,28.87,75000.0,16.1478,16.1589,16.1198,16.1422,75000.0
2009-01-20 10:50:00,28.87,28.94,28.85,28.94,33500.0,16.1422,16.1813,16.131,16.1813,33500.0
2009-01-20 10:55:00,28.94,28.95,28.84,28.86,60200.0,16.1813,16.1869,16.1254,16.1366,60200.0
2009-01-20 11:00:00,28.86,28.93,28.85,28.91,139900.0,16.1366,16.1757,16.131,16.1645,139900.0
2009-01-20 11:05:00,28.91,28.91,28.86,28.86,82300.0,16.1645,16.1645,16.1366,16.1366,82300.0
2009-01-20 11:10:00,28.85,28.88,28.81,28.83,45100.0,16.131,16.1478,16.1086,16.1198,45100.0
2009-01-20 11:15:00,28.83,28.83,28.75,28.77,202900.0,16.1198,16.1198,16.0751,16.0863,202900.0
2009-01-20 11:20:00,28.76,28.76,28.73,28.73,49500.0,16.0807,16.0807,16.0639,16.0639,49500.0
2009-01-20 11:25:00,28.73,28.8,28.73,28.78,41300.0,16.0639,16.103,16.0639,16.0918,41300.0
2009-01-20 11:30:00,28.78,28.84,28.78,28.82,38100.0,16.0918,16.1254,16.0918,16.1142,38100.0
2009-01-20 11:35:00,28.82,28.88,28.8,28.86,32700.0,16.1142,16.1478,16.103,16.1366,32700.0
2009-01-20 11:40:00,28.86,28.89,28.85,28.85,22700.0,16.1366,16.1533,16.131,16.131,22700.0
2009-01-20 11:45:00,28.86,28.88,28.85,28.87,19700.0,16.1366,16.1478,16.131,16.1422,19700.0
2009-01-20 11:50:00,28.87,28.87,28.79,28.79,28100.0,16.1422,16.1422,16.0974,16.0974,28100.0
2009-01-20 11:55:00,28.79,28.81,28.71,28.73,37300.0,16.0974,16.1086,16.0527,16.0639,37300.0
2009-01-20 12:00:00,28.73,28.84,28.72,28.84,40600.0,16.0639,16.1254,16.0583,16.1254,40600.0
2009-01-20 12:05:00,28.83,28.84,28.75,28.79,54200.0,16.1198,16.1254,16.0751,16.0974,54200.0
2009-01-20 12:10:00,28.78,28.9,28.78,28.9,31400.0,16.0918,16.1589,16.0918,16.1589,31400.0
2009-01-20 12:15:00,28.9,28.93,28.81,28.81,72000.0,16.1589,16.1757,16.1086,16.1086,72000.0
2009-01-20 12:20:00,28.8,28.8,28.71,28.73,47500.0,16.103,16.103,16.0527,16.0639,47500.0
2009-01-20 12:25:00,28.72,28.74,28.55,28.6,161700.0,16.0583,16.0695,15.9632,15.9912,161700.0
2009-01-20 12:30:00,28.6,28.72,28.58,28.72,124900.0,15.9912,16.0583,15.98,16.0583,124900.0
2009-01-20 12:35:00,28.72,28.78,28.69,28.75,24900.0,16.0583,16.0918,16.0415,16.0751,24900.0
2009-01-20 12:40:00,28.7,28.83,28.69,28.8,51200.0,16.0471,16.1198,16.0415,16.103,51200.0
2009-01-20 12:45:00,28.83,28.85,28.73,28.75,43100.0,16.1198,16.131,16.0639,16.0751,43100.0
2009-01-20 12:50:00,28.76,28.79,28.7,28.73,18800.0,16.0807,16.0974,16.0471,16.0639,18800.0
2009-01-20 12:55:00,28.73,28.79,28.72,28.75,23700.0,16.0639,16.0974,16.0583,16.0751,23700.0
2009-01-20 13:00:00,28.74,28.88,28.73,28.83,33900.0,16.0695,16.1478,16.0639,16.1198,33900.0
2009-01-20 13:05:00,28.84,28.85,28.71,28.71,33000.0,16.1254,16.131,16.0527,16.0527,33000.0
2009-01-20 13:10:00,28.71,28.77,28.68,28.72,49700.0,16.0527,16.0863,16.0359,16.0583,49700.0
2009-01-20 13:15:00,28.73,28.81,28.7,28.8,74300.0,16.0639,16.1086,16.0471,16.103,74300.0
2009-01-20 13:20:00,28.79,28.86,28.77,28.86,40600.0,16.0974,16.1366,16.0863,16.1366,40600.0
2009-01-20 13:25:00,28.85,28.9,28.83,28.89,53700.0,16.131,16.1589,16.1198,16.1533,53700.0
2009-01-20 13:30:00,28.88,28.88,28.71,28.73,175300.0,16.1478,16.1478,16.0527,16.0639,175300.0
2009-01-20 13:35:00,28.74,28.81,28.73,28.81,38500.0,16.0695,16.1086,16.0639,16.1086,38500.0
2009-01-20 13:40:00,28.81,28.86,28.81,28.86,118500.0,16.1086,16.1366,16.1086,16.1366,118500.0
2009-01-20 13:45:00,28.86,28.86,28.73,28.74,245300.0,16.1366,16.1366,16.0639,16.0695,245300.0
2009-01-20 13:50:00,28.74,28.79,28.74,28.77,70400.0,16.0695,16.0974,16.0695,16.0863,70400.0
2009-01-20 13:55:00,28.77,28.83,28.77,28.77,34200.0,16.0863,16.1198,16.0863,16.0863,34200.0
2009-01-20 14:00:00,28.76,28.8,28.73,28.8,44300.0,16.0807,16.103,16.0639,16.103,44300.0
2009-01-20 14:05:00,28.81,28.85,28.8,28.81,36700.0,16.1086,16.131,16.103,16.1086,36700.0
2009-01-20 14:10:00,28.81,28.81,28.76,28.76,28500.0,16.1086,16.1086,16.0807,16.0807,28500.0
2009-01-20 14:15:00,28.76,28.8,28.71,28.72,45200.0,16.0807,16.103,16.0527,16.0583,45200.0
2009-01-20 14:20:00,28.72,28.73,28.63,28.66,67100.0,16.0583,16.0639,16.008,16.0247,67100.0
2009-01-20 14:25:00,28.66,28.79,28.66,28.77,91600.0,16.0247,16.0974,16.0247,16.0863,91600.0
2009-01-20 14:30:00,28.78,28.78,28.72,28.78,64500.0,16.0918,16.0918,16.0583,16.0918,64500.0
2009-01-20 14:35:00,28.78,28.82,28.75,28.77,62600.0,16.0918,16.1142,16.0751,16.0863,62600.0
2009-01-20 14:40:00,28.77,28.81,28.63,28.65,71100.0,16.0863,16.1086,16.008,16.0192,71100.0
2009-01-20 14:45:00,28.65,28.68,28.61,28.64,69800.0,16.0192,16.0359,15.9968,16.0136,69800.0
2009-01-20 14:50:00,28.65,28.8,28.62,28.79,58600.0,16.0192,16.103,16.0024,16.0974,58600.0
2009-01-20 14:55:00,28.78,28.78,28.64,28.7,44100.0,16.0918,16.0918,16.0136,16.0471,44100.0
2009-01-20 15:00:00,28.69,28.71,28.62,28.67,68000.0,16.0415,16.0527,16.0024,16.0303,68000.0
2009-01-20 15:05:00,28.64,28.64,28.56,28.58,44500.0,16.0136,16.0136,15.9688,15.98,44500.0
2009-01-20 15:10:00,28.57,28.61,28.52,28.52,98500.0,15.9744,15.9968,15.9465,15.9465,98500.0
2009-01-20 15:15:00,28.51,28.54,28.42,28.5,118000.0,15.9409,15.9576,15.8906,15.9353,118000.0
2009-01-20 15:20:00,28.5,28.59,28.47,28.56,64400.0,15.9353,15.9856,15.9185,15.9688,64400.0
2009-01-20 15:25:00,28.55,28.63,28.53,28.57,88900.0,15.9632,16.008,15.9521,15.9744,88900.0
2009-01-20 15:30:00,28.55,28.65,28.54,28.62,111700.0,15.9632,16.0192,15.9576,16.0024,111700.0
2009-01-20 15:35:00,28.63,28.67,28.53,28.54,90800.0,16.008,16.0303,15.9521,15.9576,90800.0
2009-01-20 15:40:00,28.53,28.54,28.42,28.44,114000.0,15.9521,15.9576,15.8906,15.9017,114000.0
2009-01-20 15:45:00,28.44,28.54,28.39,28.53,76200.0,15.9017,15.9576,15.8738,15.9521,76200.0
2009-01-20 15:50:00,28.51,28.54,28.4,28.43,70400.0,15.9409,15.9576,15.8794,15.8961,70400.0
2009-01-20 15:55:00,28.42,28.47,28.37,28.46,92900.0,15.8906,15.9185,15.8626,15.9129,92900.0
2009-01-21 09:30:00,28.94,28.94,28.57,28.57,91700.0,16.1813,16.1813,15.9744,15.9744,91700.0
2009-01-21 09:35:00,28.56,28.63,28.54,28.57,56100.0,15.9688,16.008,15.9576,15.9744,56100.0
2009-01-21 09:40:00,28.57,28.63,28.54,28.59,96200.0,15.9744,16.008,15.9576,15.9856,96200.0
2009-01-21 09:45:00,28.6,28.68,28.6,28.68,60300.0,15.9912,16.0359,15.9912,16.0359,60300.0
2009-01-21 09:50:00,28.68,28.7,28.63,28.69,84000.0,16.0359,16.0471,16.008,16.0415,84000.0
2009-01-21 09:55:00,28.69,28.71,28.64,28.67,59800.0,16.0415,16.0527,16.0136,16.0303,59800.0
2009-01-21 10:00:00,28.68,28.71,28.68,28.7,59900.0,16.0359,16.0527,16.0359,16.0471,59900.0
2009-01-21 10:05:00,28.7,28.73,28.6,28.61,57000.0,16.0471,16.0639,15.9912,15.9968,57000.0
2009-01-21 10:10:00,28.61,28.61,28.48,28.5,45300.0,15.9968,15.9968,15.9241,15.9353,45300.0
2009-01-21 10:15:00,28.5,28.52,28.43,28.5,99400.0,15.9353,15.9465,15.8961,15.9353,99400.0
2009-01-21 10:20:00,28.5,28.52,28.47,28.51,75000.0,15.9353,15.9465,15.9185,15.9409,75000.0
2009-01-21 10:25:00,28.51,28.56,28.36,28.36,81300.0,15.9409,15.9688,15.857,15.857,81300.0
2009-01-21 10:30:00,28.36,28.38,28.32,28.32,99900.0,15.857,15.8682,15.8346,15.8346,99900.0
2009-01-21 10:35:00,28.32,28.34,28.28,28.31,172700.0,15.8346,15.8458,15.8123,15.829,172700.0
2009-01-21 10:40:00,28.31,28.38,28.27,28.38,50200.0,15.829,15.8682,15.8067,15.8682,50200.0
2009-01-21 10:45:00,28.39,28.41,28.26,28.26,82700.0,15.8738,15.885,15.8011,15.8011,82700.0
2009-01-21 10:50:00,28.26,28.3,28.23,28.3,106700.0,15.8011,15.8235,15.7843,15.8235,106700.0
2009-01-21 10:55:00,28.29,28.29,28.13,28.15,133200.0,15.8179,15.8179,15.7284,15.7396,133200.0
2009-01-21 11:00:00,28.15,28.18,28.14,28.14,50000.0,15.7396,15.7564,15.734,15.734,50000.0
2009-01-21 11:05:00,28.17,28.29,28.16,28.26,102500.0,15.7508,15.8179,15.7452,15.8011,102500.0
2009-01-21 11:10:00,28.26,28.29,28.24,28.24,86200.0,15.8011,15.8179,15.7899,15.7899,86200.0
2009-01-21 11:15:00,28.23,28.27,28.18,28.27,50200.0,15.7843,15.8067,15.7564,15.8067,50200.0
2009-01-21 11:20:00,28.26,28.3,28.25,28.29,98500.0,15.8011,15.8235,15.7955,15.8179,98500.0
2009-01-21 11:25:00,28.29,28.3,28.24,28.28,88800.0,15.8179,15.8235,15.7899,15.8123,88800.0
2009-01-21 11:30:00,28.3,28.31,28.26,28.27,38800.0,15.8235,15.829,15.8011,15.8067,38800.0
2009-01-21 11:35:00,28.27,28.29,28.18,28.2,48000.0,15.8067,15.8179,15.7564,15.7675,48000.0
2009-01-21 11:40:00,28.19,28.22,28.17,28.2,94300.0,15.762,15.7787,15.7508,15.7675,94300.0
2009-01-21 11:45:00,28.18,28.22,28.11,28.11,73800.0,15.7564,15.7787,15.7172,15.7172,73800.0
2009-01-21 11:50:00,28.11,28.2,28.11,28.15,95300.0,15.7172,15.7675,15.7172,15.7396,95300.0
2009-01-21 11:55:00,28.15,28.15,28.09,28.09,38900.0,15.7396,15.7396,15.706,15.706,38900.0
2009-01-21 12:00:00,28.09,28.11,28.06,28.11,81200.0,15.706,15.7172,15.6893,15.7172,81200.0
2009-01-21 12:05:00,28.1,28.2,28.09,28.19,42800.0,15.7116,15.7675,15.706,15.762,42800.0
2009-01-21 12:10:00,28.18,28.21,28.12,28.15,58300.0,15.7564,15.7731,15.7228,15.7396,58300.0
2009-01-21 12:15:00,28.14,28.2,28.13,28.15,101000.0,15.734,15.7675,15.7284,15.7396,101000.0
2009-01-21 12:20:00,28.15,28.17,28.07,28.08,55700.0,15.7396,15.7508,15.6949,15.7004,55700.0
2009-01-21 12:25:00,28.08,28.12,28.07,28.1,39500.0,15.7004,15.7228,15.6949,15.7116,39500.0
2009-01-21 12:30:00,28.09,28.15,28.06,28.12,32100.0,15.706,15.7396,15.6893,15.7228,32100.0
2009-01-21 12:35:00,28.11,28.13,28.08,28.08,25400.0,15.7172,15.7284,15.7004,15.7004,25400.0
2009-01-21 12:40:00,28.09,28.14,28.07,28.08,45600.0,15.706,15.734,15.6949,15.7004,45600.0
2009-01-21 12:45:00,28.08,28.14,28.07,28.14,28200.0,15.7004,15.734,15.6949,15.734,28200.0
2009-01-21 12:50:00,28.13,28.13,28.09,28.09,29000.0,15.7284,15.7284,15.706,15.706,29000.0
2009-01-21 12:55:00,28.09,28.22,28.07,28.22,24200.0,15.706,15.7787,15.6949,15.7787,24200.0
2009-01-21 13:00:00,28.21,28.21,28.16,28.19,39500.0,15.7731,15.7731,15.7452,15.762,39500.0
2009-01-21 13:05:00,28.21,28.24,28.18,28.2,51100.0,15.7731,15.7899,15.7564,15.7675,51100.0
2009-01-21 13:10:00,28.19,28.19,28.13,28.15,47800.0,15.762,15.762,15.7284,15.7396,47800.0
2009-01-21 13:15:00,28.14,28.15,28.11,28.12,50900.0,15.734,15.7396,15.7172,15.7228,50900.0
2009-01-21 13:20:00,28.12,28.13,28.1,28.13,22800.0,15.7228,15.7284,15.7116,15.7284,22800.0
2009-01-21 13:25:00,28.13,28.13,28.05,28.08,44800.0,15.7284,15.7284,15.6837,15.7004,44800.0
2009-01-21 13:30:00,28.08,28.22,28.08,28.22,78600.0,15.7004,15.7787,15.7004,15.7787,78600.0
2009-01-21 13:35:00,28.21,28.25,28.18,28.19,80200.0,15.7731,15.7955,15.7564,15.762,80200.0
2009-01-21 13:40:00,28.19,28.24,28.17,28.19,64900.0,15.762,15.7899,15.7508,15.762,64900.0
2009-01-21 13:45:00,28.2,28.34,28.2,28.3,64800.0,15.7675,15.8458,15.7675,15.8235,64800.0
2009-01-21 13:50:00,28.31,28.36,28.3,28.3,179100.0,15.829,15.857,15.8235,15.8235,179100.0
2009-01-21 13:55:00,28.3,28.35,28.25,28.35,80100.0,15.8235,15.8514,15.7955,15.8514,80100.0
2009-01-21 14:00:00,28.35,28.36,28.23,28.26,97900.0,15.8514,15.857,15.7843,15.8011,97900.0
2009-01-21 14:05:00,28.27,28.3,28.25,28.27,38400.0,15.8067,15.8235,15.7955,15.8067,38400.0
2009-01-21 14:10:00,28.28,28.37,28.27,28.35,47600.0,15.8123,15.8626,15.8067,15.8514,47600.0
2009-01-21 14:15:00,28.35,28.39,28.31,28.37,45300.0,15.8514,15.8738,15.829,15.8626,45300.0
2009-01-21 14:20:00,28.37,28.4,28.3,28.3,43700.0,15.8626,15.8794,15.8235,15.8235,43700.0
2009-01-21 14:25:00,28.32,28.33,28.3,28.32,23600.0,15.8346,15.8402,15.8235,15.8346,23600.0
2009-01-21 14:30:00,28.32,28.43,28.32,28.42,66700.0,15.8346,15.8961,15.8346,15.8906,66700.0
2009-01-21 14:35:00,28.42,28.46,28.41,28.42,32000.0,15.8906,15.9129,15.885,15.8906,32000.0
2009-01-21 14:40:00,28.42,28.44,28.39,28.4,31300.0,15.8906,15.9017,15.8738,15.8794,31300.0
2009-01-21 14:45:00,28.4,28.46,28.38,28.38,72200.0,15.8794,15.9129,15.8682,15.8682,72200.0
2009-01-21 14:50:00,28.38,28.43,28.38,28.4,46300.0,15.8682,15.8961,15.8682,15.8794,46300.0
2009-01-21 14:55:00,28.41,28.46,28.4,28.42,159900.0,15.885,15.9129,15.8794,15.8906,159900.0
2009-01-21 15:00:00,28.42,28.45,28.39,28.42,57600.0,15.8906,15.9073,15.8738,15.8906,57600.0
2009-01-21 15:05:00,28.42,28.49,28.42,28.47,58100.0,15.8906,15.9297,15.8906,15.9185,58100.0
2009-01-21 15:10:00,28.47,28.48,28.37,28.37,204200.0,15.9185,15.9241,15.8626,15.8626,204200.0
2009-01-21 15:15:00,28.38,28.49,28.37,28.49,118000.0,15.8682,15.9297,15.8626,15.9297,118000.0
2009-01-21 15:20:00,28.48,28.51,28.43,28.44,90000.0,15.9241,15.9409,15.8961,15.9017,90000.0
2009-01-21 15:25:00,28.44,28.44,28.38,28.44,108000.0,15.9017,15.9017,15.8682,15.9017,108000.0
2009-01-21 15:30:00,28.44,28.5,28.42,28.5,80600.0,15.9017,15.9353,15.8906,15.9353,80600.0
2009-01-21 15:35:00,28.5,28.61,28.5,28.58,123500.0,15.9353,15.9968,15.9353,15.98,123500.0
2009-01-21 15:40:00,28.58,28.68,28.58,28.68,128800.0,15.98,16.0359,15.98,16.0359,128800.0
2009-01-21 15:45:00,28.68,28.71,28.63,28.68,125300.0,16.0359,16.0527,16.008,16.0359,125300.0
2009-01-21 15:50:00,28.68,28.75,28.66,28.75,126100.0,16.0359,16.0751,16.0247,16.0751,126100.0
2009-01-21 15:55:00,28.75,28.84,28.71,28.73,244200.0,16.0751,16.1254,16.0527,16.0639,244200.0
2009-01-22 09:30:00,28.55,28.69,28.41,28.66,43500.0,15.9632,16.0415,15.885,16.0247,43500.0
2009-01-22 09:35:00,28.67,28.85,28.66,28.73,260300.0,16.0303,16.131,16.0247,16.0639,260300.0
2009-01-22 09:40:00,28.73,28.75,28.61,28.62,54300.0,16.0639,16.0751,15.9968,16.0024,54300.0
2009-01-22 09:45:00,28.62,28.63,28.4,28.6,143200.0,16.0024,16.008,15.8794,15.9912,143200.0
2009-01-22 09:50:00,28.6,28.74,28.55,28.74,103600.0,15.9912,16.0695,15.9632,16.0695,103600.0
2009-01-22 09:55:00,28.73,28.78,28.73,28.74,85800.0,16.0639,16.0918,16.0639,16.0695,85800.0
2009-01-22 10:00:00,28.74,28.85,28.71,28.78,79100.0,16.0695,16.131,16.0527,16.0918,79100.0
2009-01-22 10:05:00,28.78,28.84,28.73,28.83,106300.0,16.0918,16.1254,16.0639,16.1198,106300.0
2009-01-22 10:10:00,28.83,28.87,28.77,28.77,49500.0,16.1198,16.1422,16.0863,16.0863,49500.0
2009-01-22 10:15:00,28.77,28.86,28.71,28.86,82400.0,16.0863,16.1366,16.0527,16.1366,82400.0
2009-01-22 10:20:00,28.87,28.9,28.71,28.71,59700.0,16.1422,16.1589,16.0527,16.0527,59700.0
2009-01-22 10:25:00,28.71,28.74,28.65,28.67,73900.0,16.0527,16.0695,16.0192,16.0303,73900.0
2009-01-22 10:30:00,28.66,28.66,28.54,28.56,119400.0,16.0247,16.0247,15.9576,15.9688,119400.0
2009-01-22 10:35:00,28.57,28.64,28.53,28.6,111300.0,15.9744,16.0136,15.9521,15.9912,111300.0
2009-01-22 10:40:00,28.61,28.66,28.57,28.65,81200.0,15.9968,16.0247,15.9744,16.0192,81200.0
2009-01-22 10:45:00,28.64,28.76,28.57,28.72,74000.0,16.0136,16.0807,15.9744,16.0583,74000.0
2009-01-22 10:50:00,28.72,28.81,28.71,28.75,88600.0,16.0583,16.1086,16.0527,16.0751,88600.0
2009-01-22 10:55:00,28.75,28.79,28.73,28.74,57700.0,16.0751,16.0974,16.0639,16.0695,57700.0
2009-01-22 11:00:00,28.73,28.73,28.61,28.62,235300.0,16.0639,16.0639,15.9968,16.0024,235300.0
2009-01-22 11:05:00,28.62,28.64,28.59,28.62,34900.0,16.0024,16.0136,15.9856,16.0024,34900.0
2009-01-22 11:10:00,28.61,28.68,28.61,28.66,31700.0,15.9968,16.0359,15.9968,16.0247,31700.0
2009-01-22 11:15:00,28.67,28.75,28.67,28.73,54900.0,16.0303,16.0751,16.0303,16.0639,54900.0
2009-01-22 11:20:00,28.72,28.78,28.67,28.78,63800.0,16.0583,16.0918,16.0303,16.0918,63800.0
2009-01-22 11:25:00,28.79,28.84,28.66,28.67,66500.0,16.0974,16.1254,16.0247,16.0303,66500.0
2009-01-22 11:30:00,28.66,28.66,28.6,28.65,44600.0,16.0247,16.0247,15.9912,16.0192,44600.0
2009-01-22 11:35:00,28.65,28.65,28.44,28.45,59100.0,16.0192,16.0192,15.9017,15.9073,59100.0
2009-01-22 11:40:00,28.45,28.47,28.41,28.41,30400.0,15.9073,15.9185,15.885,15.885,30400.0
2009-01-22 11:45:00,28.42,28.46,28.41,28.45,27300.0,15.8906,15.9129,15.885,15.9073,27300.0
2009-01-22 11:50:00,28.45,28.53,28.45,28.5,120100.0,15.9073,15.9521,15.9073,15.9353,120100.0
2009-01-22 11:55:00,28.5,28.5,28.41,28.43,69200.0,15.9353,15.9353,15.885,15.8961,69200.0
2009-01-22 12:00:00,28.43,28.47,28.42,28.42,50200.0,15.8961,15.9185,15.8906,15.8906,50200.0
2009-01-22 12:05:00,28.42,28.5,28.41,28.49,84000.0,15.8906,15.9353,15.885,15.9297,84000.0
2009-01-22 12:10:00,28.5,28.51,28.47,28.49,45500.0,15.9353,15.9409,15.9185,15.9297,45500.0
2009-01-22 12:15:00,28.5,28.61,28.47,28.59,44500.0,15.9353,15.9968,15.9185,15.9856,44500.0
2009-01-22 12:20:00,28.6,28.6,28.47,28.49,34000.0,15.9912,15.9912,15.9185,15.9297,34000.0
2009-01-22 12:25:00,28.49,28.54,28.47,28.54,38800.0,15.9297,15.9576,15.9185,15.9576,38800.0
2009-01-22 12:30:00,28.54,28.55,28.51,28.55,53800.0,15.9576,15.9632,15.9409,15.9632,53800.0
2009-01-22 12:35:00,28.55,28.58,28.49,28.5,38000.0,15.9632,15.98,15.9297,15.9353,38000.0
2009-01-22 12:40:00,28.51,28.51,28.46,28.49,95200.0,15.9409,15.9409,15.9129,15.9297,95200.0
2009-01-22 12:45:00,28.48,28.62,28.48,28.61,67600.0,15.9241,16.0024,15.9241,15.9968,67600.0
2009-01-22 12:50:00,28.6,28.61,28.57,28.59,27000.0,15.9912,15.9968,15.9744,15.9856,27000.0
2009-01-22 12:55:00,28.6,28.61,28.52,28.53,62500.0,15.9912,15.9968,15.9465,15.9521,62500.0
2009-01-22 13:00:00,28.53,28.67,28.53,28.66,46500.0,15.9521,16.0303,15.9521,16.0247,46500.0
2009-01-22 13:05:00,28.67,28.67,28.6,28.6,166900.0,16.0303,16.0303,15.9912,15.9912,166900.0
2009-01-22 13:10:00,28.6,28.6,28.44,28.46,103800.0,15.9912,15.9912,15.9017,15.9129,103800.0
2009-01-22 13:15:00,28.45,28.54,28.45,28.52,19300.0,15.9073,15.9576,15.9073,15.9465,19300.0
2009-01-22 13:20:00,28.53,28.55,28.42,28.45,33600.0,15.9521,15.9632,15.8906,15.9073,33600.0
2009-01-22 13:25:00,28.44,28.58,28.43,28.49,26300.0,15.9017,15.98,15.8961,15.9297,26300.0
2009-01-22 13:30:00,28.48,28.48,28.44,28.45,46600.0,15.9241,15.9241,15.9017,15.9073,46600.0
2009-01-22 13:35:00,28.45,28.55,28.45,28.52,22300.0,15.9073,15.9632,15.9073,15.9465,22300.0
2009-01-22 13:40:00,28.49,28.57,28.46,28.46,25600.0,15.9297,15.9744,15.9129,15.9129,25600.0
2009-01-22 13:45:00,28.46,28.7,28.45,28.66,42500.0,15.9129,16.0471,15.9073,16.0247,42500.0
2009-01-22 13:50:00,28.66,28.74,28.62,28.68,42000.0,16.0247,16.0695,16.0024,16.0359,42000.0
2009-01-22 13:55:00,28.68,28.72,28.62,28.72,52900.0,16.0359,16.0583,16.0024,16.0583,52900.0
2009-01-22 14:00:00,28.72,28.81,28.64,28.76,58600.0,16.0583,16.1086,16.0136,16.0807,58600.0
2009-01-22 14:05:00,28.76,28.86,28.75,28.78,70400.0,16.0807,16.1366,16.0751,16.0918,70400.0
2009-01-22 14:10:00,28.77,28.88,28.75,28.83,109300.0,16.0863,16.1478,16.0751,16.1198,109300.0
2009-01-22 14:15:00,28.83,28.94,28.81,28.9,113400.0,16.1198,16.1813,16.1086,16.1589,113400.0
2009-01-22 14:20:00,28.9,28.94,28.81,28.86,60500.0,16.1589,16.1813,16.1086,16.1366,60500.0
2009-01-22 14:25:00,28.86,28.88,28.75,28.77,85800.0,16.1366,16.1478,16.0751,16.0863,85800.0
2009-01-22 14:30:00,28.77,28.84,28.73,28.75,53300.0,16.0863,16.1254,16.0639,16.0751,53300.0
2009-01-22 14:35:00,28.75,28.87,28.75,28.87,51200.0,16.0751,16.1422,16.0751,16.1422,51200.0
2009-01-22 14:40:00,28.87,28.87,28.77,28.77,58500.0,16.1422,16.1422,16.0863,16.0863,58500.0
2009-01-22 14:45:00,28.76,28.76,28.66,28.69,93500.0,16.0807,16.0807,16.0247,16.0415,93500.0
2009-01-22 14:50:00,28.69,28.78,28.67,28.76,194700.0,16.0415,16.0918,16.0303,16.0807,194700.0
2009-01-22 14:55:00,28.76,28.78,28.65,28.77,73400.0,16.0807,16.0918,16.0192,16.0863,73400.0
2009-01-22 15:00:00,28.78,28.79,28.59,28.59,180500.0,16.0918,16.0974,15.9856,15.9856,180500.0
2009-01-22 15:05:00,28.59,28.65,28.56,28.59,121000.0,15.9856,16.0192,15.9688,15.9856,121000.0
2009-01-22 15:10:00,28.58,28.69,28.52,28.66,191900.0,15.98,16.0415,15.9465,16.0247,191900.0
2009-01-22 15:15:00,28.67,28.67,28.51,28.57,119700.0,16.0303,16.0303,15.9409,15.9744,119700.0
2009-01-22 15:20:00,28.58,28.73,28.55,28.68,199600.0,15.98,16.0639,15.9632,16.0359,199600.0
2009-01-22 15:25:00,28.7,28.71,28.62,28.68,114000.0,16.0471,16.0527,16.0024,16.0359,114000.0
2009-01-22 15:30:00,28.69,28.7,28.58,28.66,77000.0,16.0415,16.0471,15.98,16.0247,77000.0
2009-01-22 15:35:00,28.65,28.68,28.6,28.64,74900.0,16.0192,16.0359,15.9912,16.0136,74900.0
2009-01-22 15:40:00,28.65,28.81,28.65,28.77,119500.0,16.0192,16.1086,16.0192,16.0863,119500.0
2009-01-22 15:45:00,28.77,28.87,28.77,28.85,190100.0,16.0863,16.1422,16.0863,16.131,190100.0
2009-01-22 15:50:00,28.85,28.86,28.67,28.69,178400.0,16.131,16.1366,16.0303,16.0415,178400.0
2009-01-22 15:55:00,28.69,28.75,28.67,28.72,125200.0,16.0415,16.0751,16.0303,16.0583,125200.0
2009-01-23 09:30:00,28.22,28.36,28.22,28.24,98500.0,15.7787,15.857,15.7787,15.7899,98500.0
2009-01-23 09:35:00,28.24,28.25,28.1,28.1,75100.0,15.7899,15.7955,15.7116,15.7116,75100.0
2009-01-23 09:40:00,28.1,28.18,28.08,28.17,61700.0,15.7116,15.7564,15.7004,15.7508,61700.0
2009-01-23 09:45:00,28.18,28.23,28.11,28.23,46400.0,15.7564,15.7843,15.7172,15.7843,46400.0
2009-01-23 09:50:00,28.23,28.32,28.2,28.32,52100.0,15.7843,15.8346,15.7675,15.8346,52100.0
2009-01-23 09:55:00,28.32,28.32,28.24,28.25,43800.0,15.8346,15.8346,15.7899,15.7955,43800.0
2009-01-23 10:00:00,28.25,28.37,28.24,28.35,67300.0,15.7955,15.8626,15.7899,15.8514,67300.0
2009-01-23 10:05:00,28.35,28.36,28.28,28.31,50700.0,15.8514,15.857,15.8123,15.829,50700.0
2009-01-23 10:10:00,28.31,28.35,28.29,28.33,88800.0,15.829,15.8514,15.8179,15.8402,88800.0
2009-01-23 10:15:00,28.32,28.37,28.29,28.34,41400.0,15.8346,15.8626,15.8179,15.8458,41400.0
2009-01-23 10:20:00,28.35,28.43,28.31,28.41,100600.0,15.8514,15.8961,15.829,15.885,100600.0
2009-01-23 10:25:00,28.41,28.41,28.31,28.31,264700.0,15.885,15.885,15.829,15.829,264700.0
2009-01-23 10:30:00,28.3,28.3,28.16,28.17,89700.0,15.8235,15.8235,15.7452,15.7508,89700.0
2009-01-23 10:35:00,28.17,28.21,28.14,28.14,44400.0,15.7508,15.7731,15.734,15.734,44400.0
2009-01-23 10:40:00,28.14,28.14,28.09,28.11,34300.0,15.734,15.734,15.706,15.7172,34300.0
2009-01-23 10:45:00,28.11,28.17,28.09,28.16,20500.0,15.7172,15.7508,15.706,15.7452,20500.0
2009-01-23 10:50:00,28.15,28.15,28.06,28.11,22800.0,15.7396,15.7396,15.6893,15.7172,22800.0
2009-01-23 10:55:00,28.12,28.13,28.1,28.1,28300.0,15.7228,15.7284,15.7116,15.7116,28300.0
2009-01-23 11:00:00,28.11,28.35,28.11,28.33,111400.0,15.7172,15.8514,15.7172,15.8402,111400.0
2009-01-23 11:05:00,28.33,28.33,28.25,28.26,102800.0,15.8402,15.8402,15.7955,15.8011,102800.0
2009-01-23 11:10:00,28.28,28.37,28.25,28.37,77400.0,15.8123,15.8626,15.7955,15.8626,77400.0
2009-01-23 11:15:00,28.36,28.4,28.35,28.38,105400.0,15.857,15.8794,15.8514,15.8682,105400.0
2009-01-23 11:20:00,28.39,28.48,28.39,28.4,165600.0,15.8738,15.9241,15.8738,15.8794,165600.0
2009-01-23 11:25:00,28.38,28.42,28.38,28.42,21200.0,15.8682,15.8906,15.8682,15.8906,21200.0
2009-01-23 11:30:00,28.43,28.44,28.34,28.35,40600.0,15.8961,15.9017,15.8458,15.8514,40600.0
2009-01-23 11:35:00,28.35,28.42,28.33,28.41,14100.0,15.8514,15.8906,15.8402,15.885,14100.0
2009-01-23 11:40:00,28.42,28.5,28.42,28.44,19600.0,15.8906,15.9353,15.8906,15.9017,19600.0
2009-01-23 11:45:00,28.43,28.43,28.28,28.31,131300.0,15.8961,15.8961,15.8123,15.829,131300.0
2009-01-23 11:50:00,28.31,28.34,28.26,28.27,220800.0,15.829,15.8458,15.8011,15.8067,220800.0
2009-01-23 11:55:00,28.26,28.26,28.16,28.2,62800.0,15.8011,15.8011,15.7452,15.7675,62800.0
2009-01-23 12:00:00,28.2,28.26,28.19,28.26,88700.0,15.7675,15.8011,15.762,15.8011,88700.0
2009-01-23 12:05:00,28.26,28.33,28.25,28.28,48500.0,15.8011,15.8402,15.7955,15.8123,48500.0
2009-01-23 12:10:00,28.27,28.38,28.27,28.37,55300.0,15.8067,15.8682,15.8067,15.8626,55300.0
2009-01-23 12:15:00,28.38,28.39,28.32,28.32,26600.0,15.8682,15.8738,15.8346,15.8346,26600.0
2009-01-23 12:20:00,28.32,28.54,28.32,28.49,56700.0,15.8346,15.9576,15.8346,15.9297,56700.0
2009-01-23 12:25:00,28.49,28.51,28.44,28.5,86100.0,15.9297,15.9409,15.9017,15.9353,86100.0
2009-01-23 12:30:00,28.48,28.48,28.35,28.35,36300.0,15.9241,15.9241,15.8514,15.8514,36300.0
2009-01-23 12:35:00,28.36,28.36,28.25,28.25,117200.0,15.857,15.857,15.7955,15.7955,117200.0
2009-01-23 12:40:00,28.24,28.28,28.23,28.25,76100.0,15.7899,15.8123,15.7843,15.7955,76100.0
2009-01-23 12:45:00,28.27,28.46,28.26,28.4,57400.0,15.8067,15.9129,15.8011,15.8794,57400.0
2009-01-23 12:50:00,28.4,28.48,28.4,28.4,73400.0,15.8794,15.9241,15.8794,15.8794,73400.0
2009-01-23 12:55:00,28.4,28.44,28.33,28.39,49100.0,15.8794,15.9017,15.8402,15.8738,49100.0
2009-01-23 13:00:00,28.38,28.45,28.32,28.45,62800.0,15.8682,15.9073,15.8346,15.9073,62800.0
2009-01-23 13:05:00,28.46,28.46,28.38,28.41,25900.0,15.9129,15.9129,15.8682,15.885,25900.0
2009-01-23 13:10:00,28.42,28.62,28.41,28.58,58200.0,15.8906,16.0024,15.885,15.98,58200.0
2009-01-23 13:15:00,28.58,28.75,28.53,28.74,73900.0,15.98,16.0751,15.9521,16.0695,73900.0
2009-01-23 13:20:00,28.74,28.78,28.72,28.75,144500.0,16.0695,16.0918,16.0583,16.0751,144500.0
2009-01-23 13:25:00,28.76,28.83,28.68,28.68,53500.0,16.0807,16.1198,16.0359,16.0359,53500.0
2009-01-23 13:30:00,28.68,28.69,28.62,28.69,86400.0,16.0359,16.0415,16.0024,16.0415,86400.0
2009-01-23 13:35:00,28.69,28.76,28.69,28.71,31800.0,16.0415,16.0807,16.0415,16.0527,31800.0
2009-01-23 13:40:00,28.7,28.71,28.57,28.59,258400.0,16.0471,16.0527,15.9744,15.9856,258400.0
2009-01-23 13:45:00,28.6,28.68,28.59,28.64,53400.0,15.9912,16.0359,15.9856,16.0136,53400.0
2009-01-23 13:50:00,28.64,28.65,28.56,28.62,18200.0,16.0136,16.0192,15.9688,16.0024,18200.0
2009-01-23 13:55:00,28.62,28.8,28.6,28.79,178300.0,16.0024,16.103,15.9912,16.0974,178300.0
2009-01-23 14:00:00,28.8,28.8,28.67,28.67,85900.0,16.103,16.103,16.0303,16.0303,85900.0
2009-01-23 14:05:00,28.66,28.7,28.65,28.67,151200.0,16.0247,16.0471,16.0192,16.0303,151200.0
2009-01-23 14:10:00,28.66,28.67,28.6,28.62,148600.0,16.0247,16.0303,15.9912,16.0024,148600.0
2009-01-23 14:15:00,28.62,28.65,28.59,28.65,150400.0,16.0024,16.0192,15.9856,16.0192,150400.0
2009-01-23 14:20:00,28.63,28.75,28.59,28.75,44700.0,16.008,16.0751,15.9856,16.0751,44700.0
2009-01-23 14:25:00,28.74,28.78,28.7,28.72,244300.0,16.0695,16.0918,16.0471,16.0583,244300.0
2009-01-23 14:30:00,28.73,28.73,28.6,28.61,35700.0,16.0639,16.0639,15.9912,15.9968,35700.0
2009-01-23 14:35:00,28.62,28.68,28.61,28.65,28900.0,16.0024,16.0359,15.9968,16.0192,28900.0
2009-01-23 14:40:00,28.66,28.7,28.58,28.67,34100.0,16.0247,16.0471,15.98,16.0303,34100.0
2009-01-23 14:45:00,28.67,28.84,28.67,28.77,36800.0,16.0303,16.1254,16.0303,16.0863,36800.0
2009-01-23 14:50:00,28.77,28.77,28.61,28.66,404900.0,16.0863,16.0863,15.9968,16.0247,404900.0
2009-01-23 14:55:00,28.66,28.67,28.59,28.65,47400.0,16.0247,16.0303,15.9856,16.0192,47400.0
2009-01-23 15:00:00,28.64,28.76,28.61,28.74,52400.0,16.0136,16.0807,15.9968,16.0695,52400.0
2009-01-23 15:05:00,28.75,28.77,28.57,28.58,63000.0,16.0751,16.0863,15.9744,15.98,63000.0
2009-01-23 15:10:00,28.56,28.74,28.55,28.68,72300.0,15.9688,16.0695,15.9632,16.0359,72300.0
2009-01-23 15:15:00,28.67,28.76,28.65,28.72,139900.0,16.0303,16.0807,16.0192,16.0583,139900.0
2009-01-23 15:20:00,28.73,28.82,28.7,28.78,70600.0,16.0639,16.1142,16.0471,16.0918,70600.0
2009-01-23 15:25:00,28.78,28.81,28.73,28.73,62900.0,16.0918,16.1086,16.0639,16.0639,62900.0
2009-01-23 15:30:00,28.73,28.74,28.62,28.72,112100.0,16.0639,16.0695,16.0024,16.0583,112100.0
2009-01-23 15:35:00,28.75,28.78,28.71,28.75,176300.0,16.0751,16.0918,16.0527,16.0751,176300.0
2009-01-23 15:40:00,28.76,28.79,28.66,28.68,135700.0,16.0807,16.0974,16.0247,16.0359,135700.0
2009-01-23 15:45:00,28.68,28.81,28.66,28.81,52000.0,16.0359,16.1086,16.0247,16.1086,52000.0
2009-01-23 15:50:00,28.82,28.86,28.77,28.84,178300.0,16.1142,16.1366,16.0863,16.1254,178300.0
2009-01-23 15:55:00,28.84,28.89,28.78,28.78,162000.0,16.1254,16.1533,16.0918,16.0918,162000.0
2009-01-26 09:30:00,28.88,28.99,28.83,28.98,39100.0,16.1478,16.2093,16.1198,16.2037,39100.0
2009-01-26 09:35:00,28.99,29.19,28.99,29.19,100600.0,16.2093,16.3211,16.2093,16.3211,100600.0
2009-01-26 09:40:00,29.18,29.32,29.18,29.29,115100.0,16.3155,16.3938,16.3155,16.377,115100.0
2009-01-26 09:45:00,29.3,29.34,29.23,29.28,71100.0,16.3826,16.405,16.3435,16.3714,71100.0
2009-01-26 09:50:00,29.28,29.3,29.21,29.26,56300.0,16.3714,16.3826,16.3323,16.3602,56300.0
2009-01-26 09:55:00,29.27,29.28,29.17,29.26,89000.0,16.3658,16.3714,16.3099,16.3602,89000.0
2009-01-26 10:00:00,29.28,29.46,29.28,29.35,146200.0,16.3714,16.4721,16.3714,16.4105,146200.0
2009-01-26 10:05:00,29.36,29.42,29.35,29.36,75200.0,16.4161,16.4497,16.4105,16.4161,75200.0
2009-01-26 10:10:00,29.36,29.4,29.32,29.32,122600.0,16.4161,16.4385,16.3938,16.3938,122600.0
2009-01-26 10:15:00,29.33,29.35,29.3,29.34,56900.0,16.3994,16.4105,16.3826,16.405,56900.0
2009-01-26 10:20:00,29.33,29.37,29.32,29.35,36200.0,16.3994,16.4217,16.3938,16.4105,36200.0
2009-01-26 10:25:00,29.35,29.35,29.29,29.29,53300.0,16.4105,16.4105,16.377,16.377,53300.0
2009-01-26 10:30:00,29.29,29.31,29.27,29.3,58400.0,16.377,16.3882,16.3658,16.3826,58400.0
2009-01-26 10:35:00,29.32,29.34,29.28,29.28,38200.0,16.3938,16.405,16.3714,16.3714,38200.0
2009-01-26 10:40:00,29.29,29.34,29.28,29.32,51400.0,16.377,16.405,16.3714,16.3938,51400.0
2009-01-26 10:45:00,29.31,29.41,29.31,29.4,76800.0,16.3882,16.4441,16.3882,16.4385,76800.0
2009-01-26 10:50:00,29.4,29.41,29.39,29.4,73000.0,16.4385,16.4441,16.4329,16.4385,73000.0
2009-01-26 10:55:00,29.39,29.41,29.37,29.39,31700.0,16.4329,16.4441,16.4217,16.4329,31700.0
2009-01-26 11:00:00,29.39,29.43,29.38,29.4,43600.0,16.4329,16.4553,16.4273,16.4385,43600.0
2009-01-26 11:05:00,29.39,29.39,29.32,29.34,40000.0,16.4329,16.4329,16.3938,16.405,40000.0
2009-01-26 11:10:00,29.36,29.39,29.34,29.38,41700.0,16.4161,16.4329,16.405,16.4273,41700.0
2009-01-26 11:15:00,29.38,29.4,29.33,29.35,43300.0,16.4273,16.4385,16.3994,16.4105,43300.0
2009-01-26 11:20:00,29.35,29.38,29.33,29.37,25100.0,16.4105,16.4273,16.3994,16.4217,25100.0
2009-01-26 11:25:00,29.37,29.43,29.36,29.43,45000.0,16.4217,16.4553,16.4161,16.4553,45000.0
2009-01-26 11:30:00,29.42,29.51,29.42,29.49,38600.0,16.4497,16.5,16.4497,16.4888,38600.0
2009-01-26 11:35:00,29.5,29.51,29.49,29.5,32100.0,16.4944,16.5,16.4888,16.4944,32100.0
2009-01-26 11:40:00,29.5,29.52,29.49,29.51,42200.0,16.4944,16.5056,16.4888,16.5,42200.0
2009-01-26 11:45:00,29.52,29.53,29.42,29.42,33500.0,16.5056,16.5112,16.4497,16.4497,33500.0
2009-01-26 11:50:00,29.42,29.49,29.42,29.49,35900.0,16.4497,16.4888,16.4497,16.4888,35900.0
2009-01-26 11:55:00,29.49,29.54,29.49,29.52,31900.0,16.4888,16.5168,16.4888,16.5056,31900.0
2009-01-26 12:00:00,29.52,29.56,29.52,29.56,25700.0,16.5056,16.528,16.5056,16.528,25700.0
2009-01-26 12:05:00,29.56,29.56,29.53,29.55,18100.0,16.528,16.528,16.5112,16.5224,18100.0
2009-01-26 12:10:00,29.55,29.55,29.51,29.53,24600.0,16.5224,16.5224,16.5,16.5112,24600.0
2009-01-26 12:15:00,29.53,29.53,29.49,29.51,62300.0,16.5112,16.5112,16.4888,16.5,62300.0
2009-01-26 12:20:00,29.53,29.58,29.53,29.57,46400.0,16.5112,16.5391,16.5112,16.5336,46400.0
2009-01-26 12:25:00,29.57,29.59,29.55,29.57,58300.0,16.5336,16.5447,16.5224,16.5336,58300.0
2009-01-26 12:30:00,29.58,29.59,29.56,29.58,77100.0,16.5391,16.5447,16.528,16.5391,77100.0
2009-01-26 12:35:00,29.57,29.58,29.54,29.57,52000.0,16.5336,16.5391,16.5168,16.5336,52000.0
2009-01-26 12:40:00,29.58,29.59,29.56,29.57,59600.0,16.5391,16.5447,16.528,16.5336,59600.0
2009-01-26 12:45:00,29.58,29.65,29.58,29.64,103800.0,16.5391,16.5783,16.5391,16.5727,103800.0
2009-01-26 12:50:00,29.64,29.7,29.61,29.69,62400.0,16.5727,16.6062,16.5559,16.6007,62400.0
2009-01-26 12:55:00,29.7,29.71,29.61,29.62,74100.0,16.6062,16.6118,16.5559,16.5615,74100.0
2009-01-26 13:00:00,29.62,29.71,29.62,29.68,80800.0,16.5615,16.6118,16.5615,16.5951,80800.0
2009-01-26 13:05:00,29.68,29.68,29.52,29.59,100500.0,16.5951,16.5951,16.5056,16.5447,100500.0
2009-01-26 13:10:00,29.59,29.61,29.55,29.56,37400.0,16.5447,16.5559,16.5224,16.528,37400.0
2009-01-26 13:15:00,29.57,29.64,29.57,29.63,72200.0,16.5336,16.5727,16.5336,16.5671,72200.0
2009-01-26 13:20:00,29.63,29.66,29.58,29.66,104900.0,16.5671,16.5839,16.5391,16.5839,104900.0
2009-01-26 13:25:00,29.66,29.69,29.64,29.69,114900.0,16.5839,16.6007,16.5727,16.6007,114900.0
2009-01-26 13:30:00,29.69,29.69,29.54,29.54,108800.0,16.6007,16.6007,16.5168,16.5168,108800.0
2009-01-26 13:35:00,29.54,29.6,29.54,29.59,60400.0,16.5168,16.5503,16.5168,16.5447,60400.0
2009-01-26 13:40:00,29.59,29.69,29.59,29.69,39200.0,16.5447,16.6007,16.5447,16.6007,39200.0
2009-01-26 13:45:00,29.7,29.7,29.64,29.64,59100.0,16.6062,16.6062,16.5727,16.5727,59100.0
2009-01-26 13:50:00,29.63,29.65,29.48,29.53,91500.0,16.5671,16.5783,16.4832,16.5112,91500.0
2009-01-26 13:55:00,29.53,29.56,29.51,29.56,75900.0,16.5112,16.528,16.5,16.528,75900.0
2009-01-26 14:00:00,29.56,29.56,29.39,29.42,82800.0,16.528,16.528,16.4329,16.4497,82800.0
2009-01-26 14:05:00,29.41,29.47,29.38,29.45,76500.0,16.4441,16.4776,16.4273,16.4665,76500.0
2009-01-26 14:10:00,29.46,29.47,29.42,29.42,69700.0,16.4721,16.4776,16.4497,16.4497,69700.0
2009-01-26 14:15:00,29.41,29.48,29.36,29.48,29700.0,16.4441,16.4832,16.4161,16.4832,29700.0
2009-01-26 14:20:00,29.48,29.51,29.46,29.5,65700.0,16.4832,16.5,16.4721,16.4944,65700.0
2009-01-26 14:25:00,29.5,29.52,29.45,29.47,29700.0,16.4944,16.5056,16.4665,16.4776,29700.0
2009-01-26 14:30:00,29.47,29.53,29.46,29.53,63800.0,16.4776,16.5112,16.4721,16.5112,63800.0
2009-01-26 14:35:00,29.52,29.56,29.5,29.5,42600.0,16.5056,16.528,16.4944,16.4944,42600.0
2009-01-26 14:40:00,29.5,29.53,29.44,29.46,44000.0,16.4944,16.5112,16.4609,16.4721,44000.0
2009-01-26 14:45:00,29.47,29.6,29.43,29.6,69300.0,16.4776,16.5503,16.4553,16.5503,69300.0
2009-01-26 14:50:00,29.6,29.63,29.55,29.57,70500.0,16.5503,16.5671,16.5224,16.5336,70500.0
2009-01-26 14:55:00,29.57,29.64,29.53,29.61,71900.0,16.5336,16.5727,16.5112,16.5559,71900.0
2009-01-26 15:00:00,29.61,29.69,29.61,29.62,141400.0,16.5559,16.6007,16.5559,16.5615,141400.0
2009-01-26 15:05:00,29.62,29.69,29.62,29.69,68700.0,16.5615,16.6007,16.5615,16.6007,68700.0
2009-01-26 15:10:00,29.69,29.72,29.61,29.64,100200.0,16.6007,16.6174,16.5559,16.5727,100200.0
2009-01-26 15:15:00,29.64,29.64,29.56,29.59,112600.0,16.5727,16.5727,16.528,16.5447,112600.0
2009-01-26 15:20:00,29.59,29.67,29.57,29.61,125300.0,16.5447,16.5895,16.5336,16.5559,125300.0
2009-01-26 15:25:00,29.61,29.69,29.57,29.57,79600.0,16.5559,16.6007,16.5336,16.5336,79600.0
2009-01-26 15:30:00,29.57,29.58,29.51,29.54,161800.0,16.5336,16.5391,16.5,16.5168,161800.0
2009-01-26 15:35:00,29.54,29.65,29.45,29.45,261600.0,16.5168,16.5783,16.4665,16.4665,261600.0
2009-01-26 15:40:00,29.45,29.52,29.39,29.47,184300.0,16.4665,16.5056,16.4329,16.4776,184300.0
2009-01-26 15:45:00,29.47,29.52,29.39,29.5,192800.0,16.4776,16.5056,16.4329,16.4944,192800.0
2009-01-26 15:50:00,29.51,29.56,29.46,29.55,173100.0,16.5,16.528,16.4721,16.5224,173100.0
2009-01-26 15:55:00,29.55,29.55,29.44,29.46,309000.0,16.5224,16.5224,16.4609,16.4721,309000.0
2009-01-27 09:30:00,29.54,29.69,29.51,29.51,41700.0,16.5168,16.6007,16.5,16.5,41700.0
2009-01-27 09:35:00,29.54,29.67,29.44,29.62,70900.0,16.5168,16.5895,16.4609,16.5615,70900.0
2009-01-27 09:40:00,29.6,29.62,29.57,29.62,39800.0,16.5503,16.5615,16.5336,16.5615,39800.0
2009-01-27 09:45:00,29.62,29.65,29.57,29.58,43000.0,16.5615,16.5783,16.5336,16.5391,43000.0
2009-01-27 09:50:00,29.57,29.58,29.44,29.47,76700.0,16.5336,16.5391,16.4609,16.4776,76700.0
2009-01-27 09:55:00,29.46,29.57,29.46,29.54,51400.0,16.4721,16.5336,16.4721,16.5168,51400.0
2009-01-27 10:00:00,29.54,29.57,29.38,29.44,81900.0,16.5168,16.5336,16.4273,16.4609,81900.0
2009-01-27 10:05:00,29.44,29.44,29.3,29.33,71800.0,16.4609,16.4609,16.3826,16.3994,71800.0
2009-01-27 10:10:00,29.34,29.35,29.27,29.33,68800.0,16.405,16.4105,16.3658,16.3994,68800.0
2009-01-27 10:15:00,29.33,29.35,29.32,29.34,81800.0,16.3994,16.4105,16.3938,16.405,81800.0
2009-01-27 10:20:00,29.35,29.42,29.33,29.4,77500.0,16.4105,16.4497,16.3994,16.4385,77500.0
2009-01-27 10:25:00,29.4,29.43,29.4,29.42,88300.0,16.4385,16.4553,16.4385,16.4497,88300.0
2009-01-27 10:30:00,29.41,29.47,29.41,29.46,63100.0,16.4441,16.4776,16.4441,16.4721,63100.0
2009-01-27 10:35:00,29.46,29.52,29.46,29.47,101600.0,16.4721,16.5056,16.4721,16.4776,101600.0
2009-01-27 10:40:00,29.48,29.56,29.47,29.51,91900.0,16.4832,16.528,16.4776,16.5,91900.0
2009-01-27 10:45:00,29.51,29.51,29.42,29.43,62600.0,16.5,16.5,16.4497,16.4553,62600.0
2009-01-27 10:50:00,29.42,29.57,29.42,29.56,52400.0,16.4497,16.5336,16.4497,16.528,52400.0
2009-01-27 10:55:00,29.56,29.59,29.55,29.59,38100.0,16.528,16.5447,16.5224,16.5447,38100.0
2009-01-27 11:00:00,29.59,29.59,29.55,29.56,28800.0,16.5447,16.5447,16.5224,16.528,28800.0
2009-01-27 11:05:00,29.54,29.66,29.53,29.64,55900.0,16.5168,16.5839,16.5112,16.5727,55900.0
2009-01-27 11:10:00,29.63,29.65,29.59,29.6,32200.0,16.5671,16.5783,16.5447,16.5503,32200.0
2009-01-27 11:15:00,29.59,29.69,29.59,29.66,63800.0,16.5447,16.6007,16.5447,16.5839,63800.0
2009-01-27 11:20:00,29.67,29.67,29.64,29.65,54400.0,16.5895,16.5895,16.5727,16.5783,54400.0
2009-01-27 11:25:00,29.65,29.69,29.64,29.69,91300.0,16.5783,16.6007,16.5727,16.6007,91300.0
2009-01-27 11:30:00,29.69,29.7,29.63,29.63,34800.0,16.6007,16.6062,16.5671,16.5671,34800.0
2009-01-27 11:35:00,29.63,29.66,29.61,29.66,22500.0,16.5671,16.5839,16.5559,16.5839,22500.0
2009-01-27 11:40:00,29.66,29.67,29.63,29.66,16900.0,16.5839,16.5895,16.5671,16.5839,16900.0
2009-01-27 11:45:00,29.67,29.7,29.65,29.66,30700.0,16.5895,16.6062,16.5783,16.5839,30700.0
2009-01-27 11:50:00,29.65,29.71,29.64,29.7,20200.0,16.5783,16.6118,16.5727,16.6062,20200.0
2009-01-27 11:55:00,29.7,29.7,29.59,29.59,46200.0,16.6062,16.6062,16.5447,16.5447,46200.0
2009-01-27 12:00:00,29.6,29.64,29.56,29.64,41700.0,16.5503,16.5727,16.528,16.5727,41700.0
2009-01-27 12:05:00,29.64,29.7,29.64,29.66,99400.0,16.5727,16.6062,16.5727,16.5839,99400.0
2009-01-27 12:10:00,29.66,29.7,29.63,29.65,44800.0,16.5839,16.6062,16.5671,16.5783,44800.0
2009-01-27 12:15:00,29.66,29.73,29.66,29.73,91300.0,16.5839,16.623,16.5839,16.623,91300.0
2009-01-27 12:20:00,29.73,29.76,29.72,29.72,95600.0,16.623,16.6398,16.6174,16.6174,95600.0
2009-01-27 12:25:00,29.71,29.82,29.7,29.77,95800.0,16.6118,16.6733,16.6062,16.6454,95800.0
2009-01-27 12:30:00,29.76,29.76,29.7,29.7,34600.0,16.6398,16.6398,16.6062,16.6062,34600.0
2009-01-27 12:35:00,29.7,29.71,29.68,29.7,58100.0,16.6062,16.6118,16.5951,16.6062,58100.0
2009-01-27 12:40:00,29.7,29.74,29.7,29.72,51700.0,16.6062,16.6286,16.6062,16.6174,51700.0
2009-01-27 12:45:00,29.71,29.71,29.66,29.66,19300.0,16.6118,16.6118,16.5839,16.5839,19300.0
2009-01-27 12:50:00,29.65,29.66,29.63,29.66,24400.0,16.5783,16.5839,16.5671,16.5839,24400.0
2009-01-27 12:55:00,29.65,29.7,29.64,29.64,35000.0,16.5783,16.6062,16.5727,16.5727,35000.0
2009-01-27 13:00:00,29.65,29.67,29.62,29.63,36100.0,16.5783,16.5895,16.5615,16.5671,36100.0
2009-01-27 13:05:00,29.62,29.62,29.56,29.58,33600.0,16.5615,16.5615,16.528,16.5391,33600.0
2009-01-27 13:10:00,29.6,29.64,29.58,29.61,73100.0,16.5503,16.5727,16.5391,16.5559,73100.0
2009-01-27 13:15:00,29.61,29.62,29.57,29.59,121900.0,16.5559,16.5615,16.5336,16.5447,121900.0
2009-01-27 13:20:00,29.6,29.71,29.59,29.71,42200.0,16.5503,16.6118,16.5447,16.6118,42200.0
2009-01-27 13:25:00,29.71,29.72,29.59,29.59,58600.0,16.6118,16.6174,16.5447,16.5447,58600.0
2009-01-27 13:30:00,29.57,29.6,29.54,29.57,46300.0,16.5336,16.5503,16.5168,16.5336,46300.0
2009-01-27 13:35:00,29.57,29.62,29.55,29.6,31000.0,16.5336,16.5615,16.5224,16.5503,31000.0
2009-01-27 13:40:00,29.6,29.72,29.6,29.67,46600.0,16.5503,16.6174,16.5503,16.5895,46600.0
2009-01-27 13:45:00,29.68,29.7,29.59,29.62,39900.0,16.5951,16.6062,16.5447,16.5615,39900.0
2009-01-27 13:50:00,29.64,29.69,29.63,29.68,32200.0,16.5727,16.6007,16.5671,16.5951,32200.0
2009-01-27 13:55:00,29.68,29.68,29.57,29.59,31900.0,16.5951,16.5951,16.5336,16.5447,31900.0
2009-01-27 14:00:00,29.57,29.6,29.56,29.57,72500.0,16.5336,16.5503,16.528,16.5336,72500.0
2009-01-27 14:05:00,29.58,29.59,29.5,29.54,53800.0,16.5391,16.5447,16.4944,16.5168,53800.0
2009-01-27 14:10:00,29.55,29.6,29.5,29.53,35200.0,16.5224,16.5503,16.4944,16.5112,35200.0
2009-01-27 14:15:00,29.53,29.63,29.51,29.6,61200.0,16.5112,16.5671,16.5,16.5503,61200.0
2009-01-27 14:20:00,29.59,29.61,29.49,29.53,51900.0,16.5447,16.5559,16.4888,16.5112,51900.0
2009-01-27 14:25:00,29.53,29.58,29.47,29.48,47800.0,16.5112,16.5391,16.4776,16.4832,47800.0
2009-01-27 14:30:00,29.48,29.52,29.45,29.51,34000.0,16.4832,16.5056,16.4665,16.5,34000.0
2009-01-27 14:35:00,29.52,29.66,29.52,29.6,184900.0,16.5056,16.5839,16.5056,16.5503,184900.0
2009-01-27 14:40:00,29.6,29.61,29.56,29.56,223100.0,16.5503,16.5559,16.528,16.528,223100.0
2009-01-27 14:45:00,29.56,29.6,29.51,29.58,72200.0,16.528,16.5503,16.5,16.5391,72200.0
2009-01-27 14:50:00,29.59,29.68,29.59,29.63,35600.0,16.5447,16.5951,16.5447,16.5671,35600.0
2009-01-27 14:55:00,29.63,29.65,29.6,29.63,25900.0,16.5671,16.5783,16.5503,16.5671,25900.0
2009-01-27 15:00:00,29.63,29.68,29.52,29.59,77800.0,16.5671,16.5951,16.5056,16.5447,77800.0
2009-01-27 15:05:00,29.59,29.64,29.55,29.62,77000.0,16.5447,16.5727,16.5224,16.5615,77000.0
2009-01-27 15:10:00,29.63,29.69,29.58,29.67,61800.0,16.5671,16.6007,16.5391,16.5895,61800.0
2009-01-27 15:15:00,29.67,29.68,29.64,29.66,46200.0,16.5895,16.5951,16.5727,16.5839,46200.0
2009-01-27 15:20:00,29.66,29.74,29.65,29.73,38900.0,16.5839,16.6286,16.5783,16.623,38900.0
2009-01-27 15:25:00,29.73,29.75,29.67,29.68,91400.0,16.623,16.6342,16.5895,16.5951,91400.0
2009-01-27 15:30:00,29.69,29.69,29.57,29.61,86200.0,16.6007,16.6007,16.5336,16.5559,86200.0
2009-01-27 15:35:00,29.61,29.64,29.59,29.64,61900.0,16.5559,16.5727,16.5447,16.5727,61900.0
2009-01-27 15:40:00,29.64,29.65,29.56,29.62,95800.0,16.5727,16.5783,16.528,16.5615,95800.0
2009-01-27 15:45:00,29.62,29.62,29.5,29.54,118900.0,16.5615,16.5615,16.4944,16.5168,118900.0
2009-01-27 15:50:00,29.54,29.62,29.53,29.61,83300.0,16.5168,16.5615,16.5112,16.5559,83300.0
2009-01-27 15:55:00,29.61,29.64,29.6,29.6,92100.0,16.5559,16.5727,16.5503,16.5503,92100.0
2009-01-28 09:30:00,29.96,30.0,28.89,29.86,192900.0,16.7516,16.774,16.1533,16.6957,192900.0
2009-01-28 09:35:00,29.86,29.88,29.79,29.83,112200.0,16.6957,16.7069,16.6566,16.6789,112200.0
2009-01-28 09:40:00,29.82,29.9,29.77,29.78,96700.0,16.6733,16.7181,16.6454,16.651,96700.0
2009-01-28 09:45:00,29.77,29.86,29.76,29.84,24800.0,16.6454,16.6957,16.6398,16.6845,24800.0
2009-01-28 09:50:00,29.85,29.9,29.8,29.8,65100.0,16.6901,16.7181,16.6622,16.6622,65100.0
2009-01-28 09:55:00,29.81,29.82,29.78,29.79,19500.0,16.6677,16.6733,16.651,16.6566,19500.0
2009-01-28 10:00:00,29.79,29.85,29.79,29.81,37500.0,16.6566,16.6901,16.6566,16.6677,37500.0
2009-01-28 10:05:00,29.81,29.85,29.8,29.82,60900.0,16.6677,16.6901,16.6622,16.6733,60900.0
2009-01-28 10:10:00,29.82,29.83,29.77,29.77,71300.0,16.6733,16.6789,16.6454,16.6454,71300.0
2009-01-28 10:15:00,29.78,29.78,29.64,29.68,102800.0,16.651,16.651,16.5727,16.5951,102800.0
2009-01-28 10:20:00,29.69,29.69,29.57,29.59,71500.0,16.6007,16.6007,16.5336,16.5447,71500.0
2009-01-28 10:25:00,29.6,29.65,29.59,29.64,82600.0,16.5503,16.5783,16.5447,16.5727,82600.0
2009-01-28 10:30:00,29.63,29.69,29.62,29.63,79500.0,16.5671,16.6007,16.5615,16.5671,79500.0
2009-01-28 10:35:00,29.63,29.68,29.6,29.61,68800.0,16.5671,16.5951,16.5503,16.5559,68800.0
2009-01-28 10:40:00,29.61,29.64,29.6,29.64,82700.0,16.5559,16.5727,16.5503,16.5727,82700.0
2009-01-28 10:45:00,29.64,29.65,29.62,29.62,54100.0,16.5727,16.5783,16.5615,16.5615,54100.0
2009-01-28 10:50:00,29.62,29.62,29.55,29.56,40400.0,16.5615,16.5615,16.5224,16.528,40400.0
2009-01-28 10:55:00,29.58,29.6,29.55,29.56,41900.0,16.5391,16.5503,16.5224,16.528,41900.0
2009-01-28 11:00:00,29.56,29.59,29.56,29.57,39900.0,16.528,16.5447,16.528,16.5336,39900.0
2009-01-28 11:05:00,29.58,29.61,29.56,29.6,106300.0,16.5391,16.5559,16.528,16.5503,106300.0
2009-01-28 11:10:00,29.61,29.61,29.53,29.54,74200.0,16.5559,16.5559,16.5112,16.5168,74200.0
2009-01-28 11:15:00,29.54,29.54,29.51,29.54,86500.0,16.5168,16.5168,16.5,16.5168,86500.0
2009-01-28 11:20:00,29.54,29.61,29.54,29.56,53100.0,16.5168,16.5559,16.5168,16.528,53100.0
2009-01-28 11:25:00,29.56,29.58,29.51,29.55,76700.0,16.528,16.5391,16.5,16.5224,76700.0
2009-01-28 11:30:00,29.56,29.58,29.51,29.55,37900.0,16.528,16.5391,16.5,16.5224,37900.0
2009-01-28 11:35:00,29.55,29.56,29.53,29.53,117900.0,16.5224,16.528,16.5112,16.5112,117900.0
2009-01-28 11:40:00,29.53,29.6,29.52,29.52,78300.0,16.5112,16.5503,16.5056,16.5056,78300.0
2009-01-28 11:45:00,29.53,29.54,29.51,29.53,24000.0,16.5112,16.5168,16.5,16.5112,24000.0
2009-01-28 11:50:00,29.53,29.59,29.53,29.56,64800.0,16.5112,16.5447,16.5112,16.528,64800.0
2009-01-28 11:55:00,29.56,29.58,29.56,29.56,29300.0,16.528,16.5391,16.528,16.528,29300.0
2009-01-28 12:00:00,29.57,29.58,29.54,29.58,25400.0,16.5336,16.5391,16.5168,16.5391,25400.0
2009-01-28 12:05:00,29.59,29.6,29.57,29.6,38900.0,16.5447,16.5503,16.5336,16.5503,38900.0
2009-01-28 12:10:00,29.62,29.65,29.6,29.61,55800.0,16.5615,16.5783,16.5503,16.5559,55800.0
2009-01-28 12:15:00,29.62,29.64,29.61,29.62,71200.0,16.5615,16.5727,16.5559,16.5615,71200.0
2009-01-28 12:20:00,29.62,29.65,29.62,29.64,56100.0,16.5615,16.5783,16.5615,16.5727,56100.0
2009-01-28 12:25:00,29.64,29.65,29.62,29.63,29800.0,16.5727,16.5783,16.5615,16.5671,29800.0
2009-01-28 12:30:00,29.64,29.64,29.59,29.6,65100.0,16.5727,16.5727,16.5447,16.5503,65100.0
2009-01-28 12:35:00,29.59,29.63,29.58,29.6,119700.0,16.5447,16.5671,16.5391,16.5503,119700.0
2009-01-28 12:40:00,29.6,29.62,29.58,29.6,30600.0,16.5503,16.5615,16.5391,16.5503,30600.0
2009-01-28 12:45:00,29.6,29.63,29.6,29.63,293900.0,16.5503,16.5671,16.5503,16.5671,293900.0
2009-01-28 12:50:00,29.64,29.66,29.63,29.65,29400.0,16.5727,16.5839,16.5671,16.5783,29400.0
2009-01-28 12:55:00,29.66,29.67,29.65,29.66,198000.0,16.5839,16.5895,16.5783,16.5839,198000.0
2009-01-28 13:00:00,29.66,29.68,29.65,29.68,45400.0,16.5839,16.5951,16.5783,16.5951,45400.0
2009-01-28 13:05:00,29.67,29.78,29.67,29.74,60300.0,16.5895,16.651,16.5895,16.6286,60300.0
2009-01-28 13:10:00,29.74,29.74,29.72,29.74,16700.0,16.6286,16.6286,16.6174,16.6286,16700.0
2009-01-28 13:15:00,29.76,29.82,29.76,29.81,127700.0,16.6398,16.6733,16.6398,16.6677,127700.0
2009-01-28 13:20:00,29.82,29.87,29.82,29.87,101900.0,16.6733,16.7013,16.6733,16.7013,101900.0
2009-01-28 13:25:00,29.87,29.91,29.87,29.89,152700.0,16.7013,16.7237,16.7013,16.7125,152700.0
2009-01-28 13:30:00,29.89,29.94,29.89,29.9,45900.0,16.7125,16.7404,16.7125,16.7181,45900.0
2009-01-28 13:35:00,29.89,29.91,29.88,29.89,93000.0,16.7125,16.7237,16.7069,16.7125,93000.0
2009-01-28 13:40:00,29.91,29.94,29.89,29.9,51800.0,16.7237,16.7404,16.7125,16.7181,51800.0
2009-01-28 13:45:00,29.9,29.92,29.9,29.92,72400.0,16.7181,16.7293,16.7181,16.7293,72400.0
2009-01-28 13:50:00,29.92,29.94,29.83,29.83,57800.0,16.7293,16.7404,16.6789,16.6789,57800.0
2009-01-28 13:55:00,29.82,29.82,29.75,29.76,72000.0,16.6733,16.6733,16.6342,16.6398,72000.0
2009-01-28 14:00:00,29.76,29.79,29.75,29.77,19900.0,16.6398,16.6566,16.6342,16.6454,19900.0
2009-01-28 14:05:00,29.77,29.79,29.77,29.77,24600.0,16.6454,16.6566,16.6454,16.6454,24600.0
2009-01-28 14:10:00,29.78,29.84,29.78,29.83,181300.0,16.651,16.6845,16.651,16.6789,181300.0
2009-01-28 14:15:00,29.8,29.9,29.64,29.85,154800.0,16.6622,16.7181,16.5727,16.6901,154800.0
2009-01-28 14:20:00,29.84,29.93,29.74,29.74,180000.0,16.6845,16.7348,16.6286,16.6286,180000.0
2009-01-28 14:25:00,29.74,29.83,29.72,29.81,137800.0,16.6286,16.6789,16.6174,16.6677,137800.0
2009-01-28 14:30:00,29.83,29.84,29.69,29.79,89600.0,16.6789,16.6845,16.6007,16.6566,89600.0
2009-01-28 14:35:00,29.8,29.8,29.67,29.79,125200.0,16.6622,16.6622,16.5895,16.6566,125200.0
2009-01-28 14:40:00,29.79,29.81,29.71,29.72,130800.0,16.6566,16.6677,16.6118,16.6174,130800.0
2009-01-28 14:45:00,29.73,29.8,29.68,29.78,103400.0,16.623,16.6622,16.5951,16.651,103400.0
2009-01-28 14:50:00,29.78,29.8,29.71,29.76,97700.0,16.651,16.6622,16.6118,16.6398,97700.0
2009-01-28 14:55:00,29.78,29.9,29.78,29.89,115800.0,16.651,16.7181,16.651,16.7125,115800.0
2009-01-28 15:00:00,29.9,29.95,29.86,29.86,98800.0,16.7181,16.746,16.6957,16.6957,98800.0
2009-01-28 15:05:00,29.85,29.87,29.61,29.69,204200.0,16.6901,16.7013,16.5559,16.6007,204200.0
2009-01-28 15:10:00,29.68,29.73,29.64,29.65,119200.0,16.5951,16.623,16.5727,16.5783,119200.0
2009-01-28 15:15:00,29.65,29.73,29.63,29.69,104800.0,16.5783,16.623,16.5671,16.6007,104800.0
2009-01-28 15:20:00,29.69,29.72,29.55,29.6,89800.0,16.6007,16.6174,16.5224,16.5503,89800.0
2009-01-28 15:25:00,29.61,29.71,29.53,29.66,225900.0,16.5559,16.6118,16.5112,16.5839,225900.0
2009-01-28 15:30:00,29.65,29.66,29.58,29.6,75100.0,16.5783,16.5839,16.5391,16.5503,75100.0
2009-01-28 15:35:00,29.6,29.71,29.59,29.67,71100.0,16.5503,16.6118,16.5447,16.5895,71100.0
2009-01-28 15:40:00,29.67,29.77,29.66,29.75,80500.0,16.5895,16.6454,16.5839,16.6342,80500.0
2009-01-28 15:45:00,29.74,29.8,29.73,29.79,62700.0,16.6286,16.6622,16.623,16.6566,62700.0
2009-01-28 15:50:00,29.79,29.8,29.66,29.7,118500.0,16.6566,16.6622,16.5839,16.6062,118500.0
2009-01-28 15:55:00,29.71,29.79,29.71,29.78,213900.0,16.6118,16.6566,16.6118,16.651,213900.0
2009-01-29 09:30:00,29.62,29.71,29.56,29.71,215300.0,16.5615,16.6118,16.528,16.6118,215300.0
2009-01-29 09:35:00,29.72,29.73,29.54,29.64,91600.0,16.6174,16.623,16.5168,16.5727,91600.0
2009-01-29 09:40:00,29.67,29.82,29.67,29.77,81500.0,16.5895,16.6733,16.5895,16.6454,81500.0
2009-01-29 09:45:00,29.76,29.89,29.76,29.87,61100.0,16.6398,16.7125,16.6398,16.7013,61100.0
2009-01-29 09:50:00,29.87,29.89,29.8,29.85,65300.0,16.7013,16.7125,16.6622,16.6901,65300.0
2009-01-29 09:55:00,29.84,29.89,29.8,29.89,46900.0,16.6845,16.7125,16.6622,16.7125,46900.0
2009-01-29 10:00:00,29.89,29.97,29.82,29.96,296500.0,16.7125,16.7572,16.6733,16.7516,296500.0
2009-01-29 10:05:00,29.96,30.03,29.94,30.02,88600.0,16.7516,16.7908,16.7404,16.7852,88600.0
2009-01-29 10:10:00,30.03,30.1,30.01,30.1,76200.0,16.7908,16.8299,16.7796,16.8299,76200.0
2009-01-29 10:15:00,30.1,30.13,30.07,30.1,76100.0,16.8299,16.8467,16.8131,16.8299,76100.0
2009-01-29 10:20:00,30.1,30.13,30.06,30.13,58500.0,16.8299,16.8467,16.8075,16.8467,58500.0
2009-01-29 10:25:00,30.13,30.18,30.12,30.16,110500.0,16.8467,16.8746,16.8411,16.8634,110500.0
2009-01-29 10:30:00,30.16,30.16,30.08,30.08,129700.0,16.8634,16.8634,16.8187,16.8187,129700.0
2009-01-29 10:35:00,30.08,30.14,30.06,30.11,105900.0,16.8187,16.8523,16.8075,16.8355,105900.0
2009-01-29 10:40:00,30.12,30.12,30.04,30.06,97800.0,16.8411,16.8411,16.7963,16.8075,97800.0
2009-01-29 10:45:00,30.05,30.05,29.96,29.97,87200.0,16.8019,16.8019,16.7516,16.7572,87200.0
2009-01-29 10:50:00,29.97,30.05,29.94,30.04,79300.0,16.7572,16.8019,16.7404,16.7963,79300.0
2009-01-29 10:55:00,30.04,30.08,29.97,30.06,76800.0,16.7963,16.8187,16.7572,16.8075,76800.0
2009-01-29 11:00:00,30.05,30.06,30.0,30.0,105300.0,16.8019,16.8075,16.774,16.774,105300.0
2009-01-29 11:05:00,30.0,30.01,29.97,30.01,45400.0,16.774,16.7796,16.7572,16.7796,45400.0
2009-01-29 11:10:00,30.02,30.07,30.02,30.05,80700.0,16.7852,16.8131,16.7852,16.8019,80700.0
2009-01-29 11:15:00,30.06,30.08,30.04,30.07,65800.0,16.8075,16.8187,16.7963,16.8131,65800.0
2009-01-29 11:20:00,30.07,30.07,30.04,30.05,62600.0,16.8131,16.8131,16.7963,16.8019,62600.0
2009-01-29 11:25:00,30.05,30.06,29.95,29.96,48500.0,16.8019,16.8075,16.746,16.7516,48500.0
2009-01-29 11:30:00,29.95,29.96,29.9,29.91,54400.0,16.746,16.7516,16.7181,16.7237,54400.0
2009-01-29 11:35:00,29.91,29.92,29.87,29.87,63100.0,16.7237,16.7293,16.7013,16.7013,63100.0
2009-01-29 11:40:00,29.87,29.89,29.84,29.84,41700.0,16.7013,16.7125,16.6845,16.6845,41700.0
2009-01-29 11:45:00,29.83,29.83,29.78,29.8,58100.0,16.6789,16.6789,16.651,16.6622,58100.0
2009-01-29 11:50:00,29.8,29.8,29.75,29.79,39600.0,16.6622,16.6622,16.6342,16.6566,39600.0
2009-01-29 11:55:00,29.8,29.83,29.8,29.82,32200.0,16.6622,16.6789,16.6622,16.6733,32200.0
2009-01-29 12:00:00,29.81,29.81,29.68,29.69,276500.0,16.6677,16.6677,16.5951,16.6007,276500.0
2009-01-29 12:05:00,29.68,29.72,29.66,29.71,70500.0,16.5951,16.6174,16.5839,16.6118,70500.0
2009-01-29 12:10:00,29.71,29.76,29.71,29.75,104100.0,16.6118,16.6398,16.6118,16.6342,104100.0
2009-01-29 12:15:00,29.75,29.76,29.74,29.74,85200.0,16.6342,16.6398,16.6286,16.6286,85200.0
2009-01-29 12:20:00,29.74,29.76,29.72,29.73,108900.0,16.6286,16.6398,16.6174,16.623,108900.0
2009-01-29 12:25:00,29.73,29.76,29.71,29.75,137400.0,16.623,16.6398,16.6118,16.6342,137400.0
2009-01-29 12:30:00,29.75,29.76,29.7,29.76,40500.0,16.6342,16.6398,16.6062,16.6398,40500.0
2009-01-29 12:35:00,29.76,29.77,29.66,29.66,82300.0,16.6398,16.6454,16.5839,16.5839,82300.0
2009-01-29 12:40:00,29.67,29.69,29.64,29.67,81400.0,16.5895,16.6007,16.5727,16.5895,81400.0
2009-01-29 12:45:00,29.68,29.7,29.68,29.68,57300.0,16.5951,16.6062,16.5951,16.5951,57300.0
2009-01-29 12:50:00,29.67,29.68,29.61,29.61,161100.0,16.5895,16.5951,16.5559,16.5559,161100.0
2009-01-29 12:55:00,29.62,29.62,29.52,29.56,62600.0,16.5615,16.5615,16.5056,16.528,62600.0
2009-01-29 13:00:00,29.56,29.58,29.53,29.58,63700.0,16.528,16.5391,16.5112,16.5391,63700.0
2009-01-29 13:05:00,29.57,29.6,29.57,29.58,31500.0,16.5336,16.5503,16.5336,16.5391,31500.0
2009-01-29 13:10:00,29.57,29.6,29.57,29.59,38100.0,16.5336,16.5503,16.5336,16.5447,38100.0
2009-01-29 13:15:00,29.59,29.59,29.56,29.56,37100.0,16.5447,16.5447,16.528,16.528,37100.0
2009-01-29 13:20:00,29.55,29.55,29.51,29.52,39400.0,16.5224,16.5224,16.5,16.5056,39400.0
2009-01-29 13:25:00,29.52,29.61,29.52,29.61,35100.0,16.5056,16.5559,16.5056,16.5559,35100.0
2009-01-29 13:30:00,29.62,29.62,29.57,29.59,50100.0,16.5615,16.5615,16.5336,16.5447,50100.0
2009-01-29 13:35:00,29.59,29.6,29.51,29.51,46100.0,16.5447,16.5503,16.5,16.5,46100.0
2009-01-29 13:40:00,29.51,29.57,29.51,29.51,66000.0,16.5,16.5336,16.5,16.5,66000.0
2009-01-29 13:45:00,29.51,29.54,29.49,29.49,95300.0,16.5,16.5168,16.4888,16.4888,95300.0
2009-01-29 13:50:00,29.49,29.49,29.43,29.45,70400.0,16.4888,16.4888,16.4553,16.4665,70400.0
2009-01-29 13:55:00,29.45,29.53,29.44,29.52,90900.0,16.4665,16.5112,16.4609,16.5056,90900.0
2009-01-29 14:00:00,29.52,29.56,29.51,29.54,87700.0,16.5056,16.528,16.5,16.5168,87700.0
2009-01-29 14:05:00,29.53,29.58,29.52,29.53,77000.0,16.5112,16.5391,16.5056,16.5112,77000.0
2009-01-29 14:10:00,29.54,29.56,29.51,29.56,102300.0,16.5168,16.528,16.5,16.528,102300.0
2009-01-29 14:15:00,29.55,29.58,29.53,29.58,57200.0,16.5224,16.5391,16.5112,16.5391,57200.0
2009-01-29 14:20:00,29.57,29.58,29.54,29.57,77300.0,16.5336,16.5391,16.5168,16.5336,77300.0
2009-01-29 14:25:00,29.57,29.65,29.57,29.65,96000.0,16.5336,16.5783,16.5336,16.5783,96000.0
2009-01-29 14:30:00,29.64,29.66,29.62,29.63,84900.0,16.5727,16.5839,16.5615,16.5671,84900.0
2009-01-29 14:35:00,29.63,29.64,29.58,29.6,81400.0,16.5671,16.5727,16.5391,16.5503,81400.0
2009-01-29 14:40:00,29.6,29.67,29.6,29.66,236700.0,16.5503,16.5895,16.5503,16.5839,236700.0
2009-01-29 14:45:00,29.65,29.66,29.62,29.65,83800.0,16.5783,16.5839,16.5615,16.5783,83800.0
2009-01-29 14:50:00,29.65,29.68,29.63,29.67,67200.0,16.5783,16.5951,16.5671,16.5895,67200.0
2009-01-29 14:55:00,29.67,29.7,29.57,29.59,98100.0,16.5895,16.6062,16.5336,16.5447,98100.0
2009-01-29 15:00:00,29.6,29.76,29.59,29.74,109700.0,16.5503,16.6398,16.5447,16.6286,109700.0
2009-01-29 15:05:00,29.74,29.74,29.67,29.71,117700.0,16.6286,16.6286,16.5895,16.6118,117700.0
2009-01-29 15:10:00,29.73,29.73,29.65,29.71,122100.0,16.623,16.623,16.5783,16.6118,122100.0
2009-01-29 15:15:00,29.7,29.72,29.67,29.69,132700.0,16.6062,16.6174,16.5895,16.6007,132700.0
2009-01-29 15:20:00,29.7,29.7,29.57,29.6,106700.0,16.6062,16.6062,16.5336,16.5503,106700.0
2009-01-29 15:25:00,29.61,29.65,29.58,29.65,85700.0,16.5559,16.5783,16.5391,16.5783,85700.0
2009-01-29 15:30:00,29.66,29.66,29.51,29.51,210700.0,16.5839,16.5839,16.5,16.5,210700.0
2009-01-29 15:35:00,29.5,29.64,29.5,29.6,110200.0,16.4944,16.5727,16.4944,16.5503,110200.0
2009-01-29 15:40:00,29.61,29.74,29.61,29.65,148400.0,16.5559,16.6286,16.5559,16.5783,148400.0
2009-01-29 15:45:00,29.65,29.67,29.58,29.59,211300.0,16.5783,16.5895,16.5391,16.5447,211300.0
2009-01-29 15:50:00,29.6,29.64,29.59,29.63,180000.0,16.5503,16.5727,16.5447,16.5671,180000.0
2009-01-29 15:55:00,29.63,29.65,29.59,29.61,299600.0,16.5671,16.5783,16.5447,16.5559,299600.0
2009-01-30 09:30:00,29.66,29.75,29.61,29.62,179600.0,16.5839,16.6342,16.5559,16.5615,179600.0
2009-01-30 09:35:00,29.63,29.81,29.62,29.64,79100.0,16.5671,16.6677,16.5615,16.5727,79100.0
2009-01-30 09:40:00,29.64,29.7,29.62,29.67,40500.0,16.5727,16.6062,16.5615,16.5895,40500.0
2009-01-30 09:45:00,29.66,29.76,29.66,29.72,57400.0,16.5839,16.6398,16.5839,16.6174,57400.0
2009-01-30 09:50:00,29.71,29.78,29.71,29.74,128200.0,16.6118,16.651,16.6118,16.6286,128200.0
2009-01-30 09:55:00,29.74,29.81,29.69,29.7,126000.0,16.6286,16.6677,16.6007,16.6062,126000.0
2009-01-30 10:00:00,29.7,29.76,29.67,29.72,90400.0,16.6062,16.6398,16.5895,16.6174,90400.0
2009-01-30 10:05:00,29.72,29.74,29.62,29.63,190700.0,16.6174,16.6286,16.5615,16.5671,190700.0
2009-01-30 10:10:00,29.63,29.63,29.55,29.55,106400.0,16.5671,16.5671,16.5224,16.5224,106400.0
2009-01-30 10:15:00,29.54,29.65,29.54,29.62,72900.0,16.5168,16.5783,16.5168,16.5615,72900.0
2009-01-30 10:20:00,29.62,29.66,29.62,29.64,98700.0,16.5615,16.5839,16.5615,16.5727,98700.0
2009-01-30 10:25:00,29.63,29.66,29.55,29.57,201200.0,16.5671,16.5839,16.5224,16.5336,201200.0
2009-01-30 10:30:00,29.57,29.58,29.48,29.48,128900.0,16.5336,16.5391,16.4832,16.4832,128900.0
2009-01-30 10:35:00,29.48,29.48,29.42,29.43,70000.0,16.4832,16.4832,16.4497,16.4553,70000.0
2009-01-30 10:40:00,29.42,29.44,29.38,29.38,54700.0,16.4497,16.4609,16.4273,16.4273,54700.0
2009-01-30 10:45:00,29.39,29.4,29.29,29.3,64100.0,16.4329,16.4385,16.377,16.3826,64100.0
2009-01-30 10:50:00,29.3,29.3,29.26,29.3,162800.0,16.3826,16.3826,16.3602,16.3826,162800.0
2009-01-30 10:55:00,29.3,29.32,29.29,29.3,85200.0,16.3826,16.3938,16.377,16.3826,85200.0
2009-01-30 11:00:00,29.31,29.33,29.31,29.31,51300.0,16.3882,16.3994,16.3882,16.3882,51300.0
2009-01-30 11:05:00,29.3,29.3,29.25,29.26,71900.0,16.3826,16.3826,16.3546,16.3602,71900.0
2009-01-30 11:10:00,29.26,29.26,29.18,29.2,123200.0,16.3602,16.3602,16.3155,16.3267,123200.0
2009-01-30 11:15:00,29.19,29.2,29.15,29.16,92200.0,16.3211,16.3267,16.2987,16.3043,92200.0
2009-01-30 11:20:00,29.16,29.19,29.15,29.18,42000.0,16.3043,16.3211,16.2987,16.3155,42000.0
2009-01-30 11:25:00,29.18,29.18,29.12,29.13,96700.0,16.3155,16.3155,16.2819,16.2875,96700.0
2009-01-30 11:30:00,29.14,29.17,29.13,29.17,40900.0,16.2931,16.3099,16.2875,16.3099,40900.0
2009-01-30 11:35:00,29.16,29.21,29.16,29.16,55800.0,16.3043,16.3323,16.3043,16.3043,55800.0
2009-01-30 11:40:00,29.17,29.19,29.17,29.18,53100.0,16.3099,16.3211,16.3099,16.3155,53100.0
2009-01-30 11:45:00,29.18,29.24,29.16,29.22,145600.0,16.3155,16.349,16.3043,16.3379,145600.0
2009-01-30 11:50:00,29.22,29.23,29.19,29.19,28600.0,16.3379,16.3435,16.3211,16.3211,28600.0
2009-01-30 11:55:00,29.21,29.21,29.19,29.2,30400.0,16.3323,16.3323,16.3211,16.3267,30400.0
2009-01-30 12:00:00,29.2,29.21,29.16,29.17,60500.0,16.3267,16.3323,16.3043,16.3099,60500.0
2009-01-30 12:05:00,29.16,29.21,29.15,29.21,37300.0,16.3043,16.3323,16.2987,16.3323,37300.0
2009-01-30 12:10:00,29.22,29.24,29.21,29.22,65400.0,16.3379,16.349,16.3323,16.3379,65400.0
2009-01-30 12:15:00,29.22,29.26,29.21,29.25,52200.0,16.3379,16.3602,16.3323,16.3546,52200.0
2009-01-30 12:20:00,29.26,29.28,29.25,29.27,22700.0,16.3602,16.3714,16.3546,16.3658,22700.0
2009-01-30 12:25:00,29.27,29.28,29.26,29.26,18600.0,16.3658,16.3714,16.3602,16.3602,18600.0
2009-01-30 12:30:00,29.27,29.27,29.23,29.24,25000.0,16.3658,16.3658,16.3435,16.349,25000.0
2009-01-30 12:35:00,29.25,29.26,29.24,29.25,19900.0,16.3546,16.3602,16.349,16.3546,19900.0
2009-01-30 12:40:00,29.25,29.27,29.25,29.27,12000.0,16.3546,16.3658,16.3546,16.3658,12000.0
2009-01-30 12:45:00,29.28,29.31,29.28,29.3,31300.0,16.3714,16.3882,16.3714,16.3826,31300.0
2009-01-30 12:50:00,29.31,29.31,29.28,29.29,39000.0,16.3882,16.3882,16.3714,16.377,39000.0
2009-01-30 12:55:00,29.29,29.33,29.28,29.32,46100.0,16.377,16.3994,16.3714,16.3938,46100.0
2009-01-30 13:00:00,29.32,29.37,29.3,29.37,52700.0,16.3938,16.4217,16.3826,16.4217,52700.0
2009-01-30 13:05:00,29.39,29.45,29.36,29.36,80700.0,16.4329,16.4665,16.4161,16.4161,80700.0
2009-01-30 13:10:00,29.37,29.37,29.3,29.32,81600.0,16.4217,16.4217,16.3826,16.3938,81600.0
2009-01-30 13:15:00,29.32,29.32,29.25,29.3,59200.0,16.3938,16.3938,16.3546,16.3826,59200.0
2009-01-30 13:20:00,29.3,29.33,29.29,29.31,41900.0,16.3826,16.3994,16.377,16.3882,41900.0
2009-01-30 13:25:00,29.31,29.31,29.12,29.2,119500.0,16.3882,16.3882,16.2819,16.3267,119500.0
2009-01-30 13:30:00,29.2,29.2,29.09,29.17,124100.0,16.3267,16.3267,16.2652,16.3099,124100.0
2009-01-30 13:35:00,29.18,29.19,29.1,29.11,137800.0,16.3155,16.3211,16.2708,16.2764,137800.0
2009-01-30 13:40:00,29.1,29.12,29.02,29.06,130100.0,16.2708,16.2819,16.226,16.2484,130100.0
2009-01-30 13:45:00,29.06,29.09,29.02,29.08,162000.0,16.2484,16.2652,16.226,16.2596,162000.0
2009-01-30 13:50:00,29.08,29.1,29.04,29.04,107000.0,16.2596,16.2708,16.2372,16.2372,107000.0
2009-01-30 13:55:00,29.04,29.17,29.03,29.13,142400.0,16.2372,16.3099,16.2316,16.2875,142400.0
2009-01-30 14:00:00,29.12,29.2,29.12,29.16,173600.0,16.2819,16.3267,16.2819,16.3043,173600.0
2009-01-30 14:05:00,29.16,29.19,29.08,29.11,139800.0,16.3043,16.3211,16.2596,16.2764,139800.0
2009-01-30 14:10:00,29.1,29.18,29.06,29.14,125100.0,16.2708,16.3155,16.2484,16.2931,125100.0
2009-01-30 14:15:00,29.14,29.14,29.07,29.12,80800.0,16.2931,16.2931,16.254,16.2819,80800.0
2009-01-30 14:20:00,29.13,29.14,29.06,29.1,108500.0,16.2875,16.2931,16.2484,16.2708,108500.0
2009-01-30 14:25:00,29.09,29.25,29.09,29.21,98500.0,16.2652,16.3546,16.2652,16.3323,98500.0
2009-01-30 14:30:00,29.21,29.3,29.17,29.22,84200.0,16.3323,16.3826,16.3099,16.3379,84200.0
2009-01-30 14:35:00,29.22,29.26,29.2,29.2,48900.0,16.3379,16.3602,16.3267,16.3267,48900.0
2009-01-30 14:40:00,29.2,29.2,29.12,29.13,71700.0,16.3267,16.3267,16.2819,16.2875,71700.0
2009-01-30 14:45:00,29.11,29.12,29.08,29.11,51600.0,16.2764,16.2819,16.2596,16.2764,51600.0
2009-01-30 14:50:00,29.11,29.12,29.01,29.01,46500.0,16.2764,16.2819,16.2204,16.2204,46500.0
2009-01-30 14:55:00,29.02,29.15,29.02,29.12,60100.0,16.226,16.2987,16.226,16.2819,60100.0
2009-01-30 15:00:00,29.12,29.18,29.03,29.03,154900.0,16.2819,16.3155,16.2316,16.2316,154900.0
2009-01-30 15:05:00,29.03,29.14,29.0,29.07,117400.0,16.2316,16.2931,16.2149,16.254,117400.0
2009-01-30 15:10:00,29.05,29.23,29.04,29.19,180200.0,16.2428,16.3435,16.2372,16.3211,180200.0
2009-01-30 15:15:00,29.2,29.22,29.07,29.07,115200.0,16.3267,16.3379,16.254,16.254,115200.0
2009-01-30 15:20:00,29.07,29.07,28.94,28.95,277200.0,16.254,16.254,16.1813,16.1869,277200.0
2009-01-30 15:25:00,28.94,29.02,28.83,28.83,175400.0,16.1813,16.226,16.1198,16.1198,175400.0
2009-01-30 15:30:00,28.83,28.86,28.76,28.8,292100.0,16.1198,16.1366,16.0807,16.103,292100.0
2009-01-30 15:35:00,28.79,28.82,28.74,28.78,181600.0,16.0974,16.1142,16.0695,16.0918,181600.0
2009-01-30 15:40:00,28.77,28.95,28.77,28.88,239600.0,16.0863,16.1869,16.0863,16.1478,239600.0
2009-01-30 15:45:00,28.88,29.04,28.85,28.93,263700.0,16.1478,16.2372,16.131,16.1757,263700.0
2009-01-30 15:50:00,28.94,28.97,28.91,28.93,162600.0,16.1813,16.1981,16.1645,16.1757,162600.0
2009-01-30 15:55:00,28.92,28.93,28.82,28.93,326700.0,16.1701,16.1757,16.1142,16.1757,326700.0
2009-02-02 09:30:00,28.65,28.66,28.56,28.56,180700.0,16.0192,16.0247,15.9688,15.9688,180700.0
2009-02-02 09:35:00,28.56,28.61,28.54,28.6,75600.0,15.9688,15.9968,15.9576,15.9912,75600.0
2009-02-02 09:40:00,28.6,28.6,28.5,28.54,87600.0,15.9912,15.9912,15.9353,15.9576,87600.0
2009-02-02 09:45:00,28.55,28.56,28.51,28.54,80100.0,15.9632,15.9688,15.9409,15.9576,80100.0
2009-02-02 09:50:00,28.55,28.58,28.53,28.53,53100.0,15.9632,15.98,15.9521,15.9521,53100.0
2009-02-02 09:55:00,28.52,28.6,28.51,28.6,51100.0,15.9465,15.9912,15.9409,15.9912,51100.0
2009-02-02 10:00:00,28.6,28.66,28.43,28.44,255900.0,15.9912,16.0247,15.8961,15.9017,255900.0
2009-02-02 10:05:00,28.43,28.51,28.42,28.47,93300.0,15.8961,15.9409,15.8906,15.9185,93300.0
2009-02-02 10:10:00,28.47,28.54,28.47,28.54,45100.0,15.9185,15.9576,15.9185,15.9576,45100.0
2009-02-02 10:15:00,28.55,28.65,28.55,28.57,65400.0,15.9632,16.0192,15.9632,15.9744,65400.0
2009-02-02 10:20:00,28.56,28.58,28.52,28.53,48200.0,15.9688,15.98,15.9465,15.9521,48200.0
2009-02-02 10:25:00,28.53,28.56,28.51,28.55,63800.0,15.9521,15.9688,15.9409,15.9632,63800.0
2009-02-02 10:30:00,28.56,28.57,28.5,28.57,126700.0,15.9688,15.9744,15.9353,15.9744,126700.0
2009-02-02 10:35:00,28.58,28.66,28.56,28.6,105200.0,15.98,16.0247,15.9688,15.9912,105200.0
2009-02-02 10:40:00,28.61,28.62,28.57,28.57,174100.0,15.9968,16.0024,15.9744,15.9744,174100.0
2009-02-02 10:45:00,28.57,28.62,28.57,28.62,61800.0,15.9744,16.0024,15.9744,16.0024,61800.0
2009-02-02 10:50:00,28.62,28.69,28.61,28.67,81500.0,16.0024,16.0415,15.9968,16.0303,81500.0
2009-02-02 10:55:00,28.67,28.75,28.67,28.74,75700.0,16.0303,16.0751,16.0303,16.0695,75700.0
2009-02-02 11:00:00,28.73,28.73,28.65,28.66,65600.0,16.0639,16.0639,16.0192,16.0247,65600.0
2009-02-02 11:05:00,28.65,28.72,28.64,28.69,52200.0,16.0192,16.0583,16.0136,16.0415,52200.0
2009-02-02 11:10:00,28.7,28.72,28.7,28.7,38300.0,16.0471,16.0583,16.0471,16.0471,38300.0
2009-02-02 11:15:00,28.7,28.77,28.69,28.75,45600.0,16.0471,16.0863,16.0415,16.0751,45600.0
2009-02-02 11:20:00,28.76,28.76,28.64,28.7,44000.0,16.0807,16.0807,16.0136,16.0471,44000.0
2009-02-02 11:25:00,28.7,28.72,28.69,28.72,46500.0,16.0471,16.0583,16.0415,16.0583,46500.0
2009-02-02 11:30:00,28.72,28.81,28.72,28.8,80300.0,16.0583,16.1086,16.0583,16.103,80300.0
2009-02-02 11:35:00,28.79,28.81,28.74,28.74,87700.0,16.0974,16.1086,16.0695,16.0695,87700.0
2009-02-02 11:40:00,28.73,28.79,28.71,28.79,41200.0,16.0639,16.0974,16.0527,16.0974,41200.0
2009-02-02 11:45:00,28.79,28.81,28.77,28.78,47100.0,16.0974,16.1086,16.0863,16.0918,47100.0
2009-02-02 11:50:00,28.78,28.83,28.77,28.82,118700.0,16.0918,16.1198,16.0863,16.1142,118700.0
2009-02-02 11:55:00,28.82,28.85,28.81,28.85,83700.0,16.1142,16.131,16.1086,16.131,83700.0
2009-02-02 12:00:00,28.86,28.97,28.86,28.9,67300.0,16.1366,16.1981,16.1366,16.1589,67300.0
2009-02-02 12:05:00,28.9,28.92,28.88,28.91,83700.0,16.1589,16.1701,16.1478,16.1645,83700.0
2009-02-02 12:10:00,28.91,28.93,28.89,28.92,77800.0,16.1645,16.1757,16.1533,16.1701,77800.0
2009-02-02 12:15:00,28.93,28.97,28.91,28.95,56900.0,16.1757,16.1981,16.1645,16.1869,56900.0
2009-02-02 12:20:00,28.95,28.96,28.91,28.92,52600.0,16.1869,16.1925,16.1645,16.1701,52600.0
2009-02-02 12:25:00,28.92,28.95,28.91,28.94,94700.0,16.1701,16.1869,16.1645,16.1813,94700.0
2009-02-02 12:30:00,28.94,29.01,28.94,28.99,117500.0,16.1813,16.2204,16.1813,16.2093,117500.0
2009-02-02 12:35:00,28.98,29.06,28.98,29.05,63300.0,16.2037,16.2484,16.2037,16.2428,63300.0
2009-02-02 12:40:00,29.06,29.06,29.01,29.02,113200.0,16.2484,16.2484,16.2204,16.226,113200.0
2009-02-02 12:45:00,29.03,29.08,29.03,29.03,75100.0,16.2316,16.2596,16.2316,16.2316,75100.0
2009-02-02 12:50:00,29.03,29.04,29.01,29.04,63000.0,16.2316,16.2372,16.2204,16.2372,63000.0
2009-02-02 12:55:00,29.04,29.1,29.04,29.07,74900.0,16.2372,16.2708,16.2372,16.254,74900.0
2009-02-02 13:00:00,29.06,29.08,29.03,29.05,49700.0,16.2484,16.2596,16.2316,16.2428,49700.0
2009-02-02 13:05:00,29.04,29.05,29.01,29.03,109700.0,16.2372,16.2428,16.2204,16.2316,109700.0
2009-02-02 13:10:00,29.03,29.04,29.0,29.01,50900.0,16.2316,16.2372,16.2149,16.2204,50900.0
2009-02-02 13:15:00,29.01,29.01,28.98,29.0,87100.0,16.2204,16.2204,16.2037,16.2149,87100.0
2009-02-02 13:20:00,29.01,29.01,28.91,28.91,87900.0,16.2204,16.2204,16.1645,16.1645,87900.0
2009-02-02 13:25:00,28.92,28.97,28.92,28.96,42500.0,16.1701,16.1981,16.1701,16.1925,42500.0
2009-02-02 13:30:00,28.97,29.01,28.96,29.01,103000.0,16.1981,16.2204,16.1925,16.2204,103000.0
2009-02-02 13:35:00,29.02,29.03,29.0,29.01,44700.0,16.226,16.2316,16.2149,16.2204,44700.0
2009-02-02 13:40:00,29.0,29.02,28.98,28.99,47400.0,16.2149,16.226,16.2037,16.2093,47400.0
2009-02-02 13:45:00,29.0,29.02,28.98,29.01,58000.0,16.2149,16.226,16.2037,16.2204,58000.0
2009-02-02 13:50:00,29.01,29.01,28.94,28.94,65900.0,16.2204,16.2204,16.1813,16.1813,65900.0
2009-02-02 13:55:00,28.93,28.93,28.86,28.87,107800.0,16.1757,16.1757,16.1366,16.1422,107800.0
2009-02-02 14:00:00,28.87,28.88,28.79,28.81,109400.0,16.1422,16.1478,16.0974,16.1086,109400.0
2009-02-02 14:05:00,28.82,28.87,28.81,28.85,70600.0,16.1142,16.1422,16.1086,16.131,70600.0
2009-02-02 14:10:00,28.84,28.92,28.84,28.91,78100.0,16.1254,16.1701,16.1254,16.1645,78100.0
2009-02-02 14:15:00,28.91,28.92,28.89,28.89,122500.0,16.1645,16.1701,16.1533,16.1533,122500.0
2009-02-02 14:20:00,28.89,28.9,28.86,28.88,103700.0,16.1533,16.1589,16.1366,16.1478,103700.0
2009-02-02 14:25:00,28.87,28.92,28.83,28.92,78800.0,16.1422,16.1701,16.1198,16.1701,78800.0
2009-02-02 14:30:00,28.93,28.94,28.87,28.88,142800.0,16.1757,16.1813,16.1422,16.1478,142800.0
2009-02-02 14:35:00,28.88,28.9,28.84,28.88,171600.0,16.1478,16.1589,16.1254,16.1478,171600.0
2009-02-02 14:40:00,28.87,28.96,28.87,28.95,108700.0,16.1422,16.1925,16.1422,16.1869,108700.0
2009-02-02 14:45:00,28.95,28.96,28.89,28.91,126800.0,16.1869,16.1925,16.1533,16.1645,126800.0
2009-02-02 14:50:00,28.9,28.96,28.88,28.96,107600.0,16.1589,16.1925,16.1478,16.1925,107600.0
2009-02-02 14:55:00,28.96,28.97,28.9,28.91,96000.0,16.1925,16.1981,16.1589,16.1645,96000.0
2009-02-02 15:00:00,28.91,29.03,28.9,29.02,132200.0,16.1645,16.2316,16.1589,16.226,132200.0
2009-02-02 15:05:00,29.02,29.04,28.99,29.02,88100.0,16.226,16.2372,16.2093,16.226,88100.0
2009-02-02 15:10:00,29.02,29.04,28.97,29.01,96600.0,16.226,16.2372,16.1981,16.2204,96600.0
2009-02-02 15:15:00,29.01,29.04,29.0,29.02,85100.0,16.2204,16.2372,16.2149,16.226,85100.0
2009-02-02 15:20:00,29.02,29.1,29.0,29.06,107400.0,16.226,16.2708,16.2149,16.2484,107400.0
2009-02-02 15:25:00,29.05,29.09,29.01,29.07,106000.0,16.2428,16.2652,16.2204,16.254,106000.0
2009-02-02 15:30:00,29.09,29.14,29.05,29.1,154000.0,16.2652,16.2931,16.2428,16.2708,154000.0
2009-02-02 15:35:00,29.11,29.15,29.07,29.08,93400.0,16.2764,16.2987,16.254,16.2596,93400.0
2009-02-02 15:40:00,29.09,29.24,29.09,29.14,99300.0,16.2652,16.349,16.2652,16.2931,99300.0
2009-02-02 15:45:00,29.15,29.17,29.09,29.12,88600.0,16.2987,16.3099,16.2652,16.2819,88600.0
2009-02-02 15:50:00,29.13,29.16,29.07,29.15,188000.0,16.2875,16.3043,16.254,16.2987,188000.0
2009-02-02 15:55:00,29.14,29.14,29.04,29.07,181600.0,16.2931,16.2931,16.2372,16.254,181600.0
2009-02-03 09:30:00,29.04,29.23,29.02,29.08,59800.0,16.2372,16.3435,16.226,16.2596,59800.0
2009-02-03 09:35:00,29.08,29.11,28.95,28.99,170900.0,16.2596,16.2764,16.1869,16.2093,170900.0
2009-02-03 09:40:00,28.99,29.11,28.95,29.04,94100.0,16.2093,16.2764,16.1869,16.2372,94100.0
2009-02-03 09:45:00,29.05,29.05,28.92,29.03,145900.0,16.2428,16.2428,16.1701,16.2316,145900.0
2009-02-03 09:50:00,29.03,29.07,28.95,28.97,69500.0,16.2316,16.254,16.1869,16.1981,69500.0
2009-02-03 09:55:00,28.97,29.01,28.95,28.97,33500.0,16.1981,16.2204,16.1869,16.1981,33500.0
2009-02-03 10:00:00,28.97,29.06,28.88,28.9,376600.0,16.1981,16.2484,16.1478,16.1589,376600.0
2009-02-03 10:05:00,28.91,29.08,28.9,28.98,64900.0,16.1645,16.2596,16.1589,16.2037,64900.0
2009-02-03 10:10:00,28.98,29.03,28.95,29.02,42000.0,16.2037,16.2316,16.1869,16.226,42000.0
2009-02-03 10:15:00,29.02,29.04,28.89,28.9,53700.0,16.226,16.2372,16.1533,16.1589,53700.0
2009-02-03 10:20:00,28.89,28.95,28.89,28.93,27500.0,16.1533,16.1869,16.1533,16.1757,27500.0
2009-02-03 10:25:00,28.94,28.97,28.9,28.94,48600.0,16.1813,16.1981,16.1589,16.1813,48600.0
2009-02-03 10:30:00,28.95,28.98,28.91,28.95,58500.0,16.1869,16.2037,16.1645,16.1869,58500.0
2009-02-03 10:35:00,28.95,29.04,28.95,28.97,61200.0,16.1869,16.2372,16.1869,16.1981,61200.0
2009-02-03 10:40:00,28.98,29.03,28.98,29.03,69400.0,16.2037,16.2316,16.2037,16.2316,69400.0
2009-02-03 10:45:00,29.03,29.11,29.03,29.09,68700.0,16.2316,16.2764,16.2316,16.2652,68700.0
2009-02-03 10:50:00,29.08,29.12,28.98,28.99,59500.0,16.2596,16.2819,16.2037,16.2093,59500.0
2009-02-03 10:55:00,28.99,29.04,28.96,29.03,50100.0,16.2093,16.2372,16.1925,16.2316,50100.0
2009-02-03 11:00:00,29.03,29.09,29.03,29.08,44600.0,16.2316,16.2652,16.2316,16.2596,44600.0
2009-02-03 11:05:00,29.08,29.2,29.08,29.13,93600.0,16.2596,16.3267,16.2596,16.2875,93600.0
2009-02-03 11:10:00,29.14,29.16,29.1,29.14,72500.0,16.2931,16.3043,16.2708,16.2931,72500.0
2009-02-03 11:15:00,29.15,29.16,29.0,29.04,50900.0,16.2987,16.3043,16.2149,16.2372,50900.0
2009-02-03 11:20:00,29.05,29.11,29.02,29.06,94200.0,16.2428,16.2764,16.226,16.2484,94200.0
2009-02-03 11:25:00,29.06,29.07,29.01,29.03,143400.0,16.2484,16.254,16.2204,16.2316,143400.0
2009-02-03 11:30:00,29.04,29.07,29.04,29.06,36100.0,16.2372,16.254,16.2372,16.2484,36100.0
2009-02-03 11:35:00,29.08,29.08,29.03,29.03,38100.0,16.2596,16.2596,16.2316,16.2316,38100.0
2009-02-03 11:40:00,29.03,29.05,29.0,29.02,74400.0,16.2316,16.2428,16.2149,16.226,74400.0
2009-02-03 11:45:00,29.02,29.03,29.0,29.03,29100.0,16.226,16.2316,16.2149,16.2316,29100.0
2009-02-03 11:50:00,29.03,29.03,29.01,29.02,24400.0,16.2316,16.2316,16.2204,16.226,24400.0
2009-02-03 11:55:00,29.02,29.03,28.96,28.97,24800.0,16.226,16.2316,16.1925,16.1981,24800.0
2009-02-03 12:00:00,28.98,29.02,28.98,29.01,22700.0,16.2037,16.226,16.2037,16.2204,22700.0
2009-02-03 12:05:00,29.01,29.02,28.99,29.0,37300.0,16.2204,16.226,16.2093,16.2149,37300.0
2009-02-03 12:10:00,28.99,29.02,28.95,29.01,128500.0,16.2093,16.226,16.1869,16.2204,128500.0
2009-02-03 12:15:00,29.02,29.08,28.95,28.96,60900.0,16.226,16.2596,16.1869,16.1925,60900.0
2009-02-03 12:20:00,28.96,28.99,28.96,28.97,19000.0,16.1925,16.2093,16.1925,16.1981,19000.0
2009-02-03 12:25:00,28.99,29.0,28.99,29.0,11600.0,16.2093,16.2149,16.2093,16.2149,11600.0
2009-02-03 12:30:00,29.0,29.05,29.0,29.04,21600.0,16.2149,16.2428,16.2149,16.2372,21600.0
2009-02-03 12:35:00,29.04,29.05,29.0,29.02,27400.0,16.2372,16.2428,16.2149,16.226,27400.0
2009-02-03 12:40:00,29.02,29.06,29.0,29.05,32800.0,16.226,16.2484,16.2149,16.2428,32800.0
2009-02-03 12:45:00,29.05,29.06,29.0,29.0,69500.0,16.2428,16.2484,16.2149,16.2149,69500.0
2009-02-03 12:50:00,29.0,29.02,28.98,29.0,154900.0,16.2149,16.226,16.2037,16.2149,154900.0
2009-02-03 12:55:00,29.0,29.01,28.97,28.98,51000.0,16.2149,16.2204,16.1981,16.2037,51000.0
2009-02-03 13:00:00,28.98,29.01,28.96,28.99,38700.0,16.2037,16.2204,16.1925,16.2093,38700.0
2009-02-03 13:05:00,28.98,29.04,28.98,29.02,28100.0,16.2037,16.2372,16.2037,16.226,28100.0
2009-02-03 13:10:00,29.02,29.04,29.01,29.03,29700.0,16.226,16.2372,16.2204,16.2316,29700.0
2009-02-03 13:15:00,29.04,29.12,29.04,29.09,30400.0,16.2372,16.2819,16.2372,16.2652,30400.0
2009-02-03 13:20:00,29.09,29.09,29.04,29.06,149600.0,16.2652,16.2652,16.2372,16.2484,149600.0
2009-02-03 13:25:00,29.06,29.06,29.03,29.04,29900.0,16.2484,16.2484,16.2316,16.2372,29900.0
2009-02-03 13:30:00,29.05,29.1,29.04,29.1,116200.0,16.2428,16.2708,16.2372,16.2708,116200.0
2009-02-03 13:35:00,29.1,29.15,29.1,29.13,54900.0,16.2708,16.2987,16.2708,16.2875,54900.0
2009-02-03 13:40:00,29.13,29.16,29.12,29.13,29200.0,16.2875,16.3043,16.2819,16.2875,29200.0
2009-02-03 13:45:00,29.13,29.15,29.11,29.14,29500.0,16.2875,16.2987,16.2764,16.2931,29500.0
2009-02-03 13:50:00,29.13,29.14,29.11,29.13,34300.0,16.2875,16.2931,16.2764,16.2875,34300.0
2009-02-03 13:55:00,29.13,29.16,29.12,29.14,33400.0,16.2875,16.3043,16.2819,16.2931,33400.0
2009-02-03 14:00:00,29.14,29.18,29.14,29.14,198000.0,16.2931,16.3155,16.2931,16.2931,198000.0
2009-02-03 14:05:00,29.13,29.19,29.13,29.18,50300.0,16.2875,16.3211,16.2875,16.3155,50300.0
2009-02-03 14:10:00,29.2,29.24,29.19,29.23,205900.0,16.3267,16.349,16.3211,16.3435,205900.0
2009-02-03 14:15:00,29.24,29.26,29.21,29.25,52800.0,16.349,16.3602,16.3323,16.3546,52800.0
2009-02-03 14:20:00,29.25,29.29,29.25,29.27,59700.0,16.3546,16.377,16.3546,16.3658,59700.0
2009-02-03 14:25:00,29.28,29.28,29.2,29.21,85100.0,16.3714,16.3714,16.3267,16.3323,85100.0
2009-02-03 14:30:00,29.21,29.29,29.21,29.29,125500.0,16.3323,16.377,16.3323,16.377,125500.0
2009-02-03 14:35:00,29.29,29.36,29.29,29.31,223800.0,16.377,16.4161,16.377,16.3882,223800.0
2009-02-03 14:40:00,29.32,29.35,29.28,29.3,69100.0,16.3938,16.4105,16.3714,16.3826,69100.0
2009-02-03 14:45:00,29.3,29.34,29.29,29.32,85000.0,16.3826,16.405,16.377,16.3938,85000.0
2009-02-03 14:50:00,29.32,29.35,29.31,29.31,57200.0,16.3938,16.4105,16.3882,16.3882,57200.0
2009-02-03 14:55:00,29.31,29.31,29.26,29.3,109400.0,16.3882,16.3882,16.3602,16.3826,109400.0
2009-02-03 15:00:00,29.3,29.36,29.27,29.29,134400.0,16.3826,16.4161,16.3658,16.377,134400.0
2009-02-03 15:05:00,29.29,29.44,29.28,29.44,137700.0,16.377,16.4609,16.3714,16.4609,137700.0
2009-02-03 15:10:00,29.45,29.47,29.37,29.39,112200.0,16.4665,16.4776,16.4217,16.4329,112200.0
2009-02-03 15:15:00,29.39,29.44,29.35,29.35,67100.0,16.4329,16.4609,16.4105,16.4105,67100.0
2009-02-03 15:20:00,29.35,29.46,29.32,29.42,88100.0,16.4105,16.4721,16.3938,16.4497,88100.0
2009-02-03 15:25:00,29.43,29.45,29.36,29.37,63000.0,16.4553,16.4665,16.4161,16.4217,63000.0
2009-02-03 15:30:00,29.37,29.44,29.34,29.34,80900.0,16.4217,16.4609,16.405,16.405,80900.0
2009-02-03 15:35:00,29.34,29.4,29.3,29.4,71300.0,16.405,16.4385,16.3826,16.4385,71300.0
2009-02-03 15:40:00,29.4,29.43,29.28,29.28,121900.0,16.4385,16.4553,16.3714,16.3714,121900.0
2009-02-03 15:45:00,29.28,29.36,29.26,29.31,138400.0,16.3714,16.4161,16.3602,16.3882,138400.0
2009-02-03 15:50:00,29.32,29.39,29.32,29.35,114900.0,16.3938,16.4329,16.3938,16.4105,114900.0
2009-02-03 15:55:00,29.35,29.39,29.29,29.3,426400.0,16.4105,16.4329,16.377,16.3826,426400.0
2009-02-04 09:30:00,29.41,29.57,29.37,29.42,21600.0,16.4441,16.5336,16.4217,16.4497,21600.0
2009-02-04 09:35:00,29.44,29.58,29.42,29.51,44000.0,16.4609,16.5391,16.4497,16.5,44000.0
2009-02-04 09:40:00,29.51,29.6,29.5,29.55,125500.0,16.5,16.5503,16.4944,16.5224,125500.0
2009-02-04 09:45:00,29.55,29.6,29.54,29.59,80100.0,16.5224,16.5503,16.5168,16.5447,80100.0
2009-02-04 09:50:00,29.59,29.59,29.48,29.57,130800.0,16.5447,16.5447,16.4832,16.5336,130800.0
2009-02-04 09:55:00,29.58,29.58,29.52,29.53,74600.0,16.5391,16.5391,16.5056,16.5112,74600.0
2009-02-04 10:00:00,29.54,29.6,29.54,29.57,381800.0,16.5168,16.5503,16.5168,16.5336,381800.0
2009-02-04 10:05:00,29.57,29.64,29.57,29.61,73600.0,16.5336,16.5727,16.5336,16.5559,73600.0
2009-02-04 10:10:00,29.61,29.76,29.61,29.71,135200.0,16.5559,16.6398,16.5559,16.6118,135200.0
2009-02-04 10:15:00,29.72,29.75,29.71,29.74,150700.0,16.6174,16.6342,16.6118,16.6286,150700.0
2009-02-04 10:20:00,29.74,29.77,29.72,29.75,66100.0,16.6286,16.6454,16.6174,16.6342,66100.0
2009-02-04 10:25:00,29.74,29.78,29.72,29.76,81400.0,16.6286,16.651,16.6174,16.6398,81400.0
2009-02-04 10:30:00,29.76,29.83,29.73,29.79,109300.0,16.6398,16.6789,16.623,16.6566,109300.0
2009-02-04 10:35:00,29.79,29.82,29.71,29.72,92000.0,16.6566,16.6733,16.6118,16.6174,92000.0
2009-02-04 10:40:00,29.72,29.75,29.7,29.75,130000.0,16.6174,16.6342,16.6062,16.6342,130000.0
2009-02-04 10:45:00,29.76,29.79,29.75,29.76,84300.0,16.6398,16.6566,16.6342,16.6398,84300.0
2009-02-04 10:50:00,29.76,29.76,29.73,29.73,53100.0,16.6398,16.6398,16.623,16.623,53100.0
2009-02-04 10:55:00,29.74,29.83,29.73,29.79,65100.0,16.6286,16.6789,16.623,16.6566,65100.0
2009-02-04 11:00:00,29.79,29.8,29.74,29.74,67200.0,16.6566,16.6622,16.6286,16.6286,67200.0
2009-02-04 11:05:00,29.75,29.76,29.73,29.75,63100.0,16.6342,16.6398,16.623,16.6342,63100.0
2009-02-04 11:10:00,29.75,29.76,29.71,29.72,46700.0,16.6342,16.6398,16.6118,16.6174,46700.0
2009-02-04 11:15:00,29.72,29.72,29.64,29.66,75200.0,16.6174,16.6174,16.5727,16.5839,75200.0
2009-02-04 11:20:00,29.66,29.71,29.62,29.71,34000.0,16.5839,16.6118,16.5615,16.6118,34000.0
2009-02-04 11:25:00,29.71,29.73,29.66,29.67,43200.0,16.6118,16.623,16.5839,16.5895,43200.0
2009-02-04 11:30:00,29.67,29.69,29.66,29.69,38400.0,16.5895,16.6007,16.5839,16.6007,38400.0
2009-02-04 11:35:00,29.69,29.69,29.64,29.65,32200.0,16.6007,16.6007,16.5727,16.5783,32200.0
2009-02-04 11:40:00,29.64,29.66,29.63,29.65,57100.0,16.5727,16.5839,16.5671,16.5783,57100.0
2009-02-04 11:45:00,29.65,29.65,29.6,29.64,64000.0,16.5783,16.5783,16.5503,16.5727,64000.0
2009-02-04 11:50:00,29.64,29.68,29.64,29.64,26600.0,16.5727,16.5951,16.5727,16.5727,26600.0
2009-02-04 11:55:00,29.65,29.68,29.61,29.61,95100.0,16.5783,16.5951,16.5559,16.5559,95100.0
2009-02-04 12:00:00,29.62,29.68,29.62,29.68,27400.0,16.5615,16.5951,16.5615,16.5951,27400.0
2009-02-04 12:05:00,29.69,29.69,29.65,29.67,30600.0,16.6007,16.6007,16.5783,16.5895,30600.0
2009-02-04 12:10:00,29.67,29.68,29.64,29.66,59800.0,16.5895,16.5951,16.5727,16.5839,59800.0
2009-02-04 12:15:00,29.66,29.68,29.65,29.66,73500.0,16.5839,16.5951,16.5783,16.5839,73500.0
2009-02-04 12:20:00,29.66,29.67,29.59,29.59,42000.0,16.5839,16.5895,16.5447,16.5447,42000.0
2009-02-04 12:25:00,29.6,29.62,29.59,29.59,59300.0,16.5503,16.5615,16.5447,16.5447,59300.0
2009-02-04 12:30:00,29.59,29.65,29.58,29.64,48200.0,16.5447,16.5783,16.5391,16.5727,48200.0
2009-02-04 12:35:00,29.64,29.65,29.63,29.64,42600.0,16.5727,16.5783,16.5671,16.5727,42600.0
2009-02-04 12:40:00,29.65,29.68,29.64,29.68,92100.0,16.5783,16.5951,16.5727,16.5951,92100.0
2009-02-04 12:45:00,29.68,29.71,29.68,29.7,95600.0,16.5951,16.6118,16.5951,16.6062,95600.0
2009-02-04 12:50:00,29.71,29.72,29.58,29.6,110000.0,16.6118,16.6174,16.5391,16.5503,110000.0
2009-02-04 12:55:00,29.6,29.61,29.59,29.61,48800.0,16.5503,16.5559,16.5447,16.5559,48800.0
2009-02-04 13:00:00,29.62,29.62,29.55,29.58,75900.0,16.5615,16.5615,16.5224,16.5391,75900.0
2009-02-04 13:05:00,29.58,29.62,29.58,29.62,125500.0,16.5391,16.5615,16.5391,16.5615,125500.0
2009-02-04 13:10:00,29.62,29.62,29.56,29.59,72700.0,16.5615,16.5615,16.528,16.5447,72700.0
2009-02-04 13:15:00,29.58,29.62,29.58,29.58,121900.0,16.5391,16.5615,16.5391,16.5391,121900.0
2009-02-04 13:20:00,29.58,29.6,29.58,29.6,33000.0,16.5391,16.5503,16.5391,16.5503,33000.0
2009-02-04 13:25:00,29.61,29.66,29.61,29.65,77500.0,16.5559,16.5839,16.5559,16.5783,77500.0
2009-02-04 13:30:00,29.65,29.66,29.61,29.61,58200.0,16.5783,16.5839,16.5559,16.5559,58200.0
2009-02-04 13:35:00,29.61,29.63,29.51,29.53,91900.0,16.5559,16.5671,16.5,16.5112,91900.0
2009-02-04 13:40:00,29.54,29.55,29.5,29.51,155500.0,16.5168,16.5224,16.4944,16.5,155500.0
2009-02-04 13:45:00,29.5,29.52,29.43,29.43,154700.0,16.4944,16.5056,16.4553,16.4553,154700.0
2009-02-04 13:50:00,29.43,29.68,29.29,29.32,590800.0,16.4553,16.5951,16.377,16.3938,590800.0
2009-02-04 13:55:00,29.32,29.42,29.31,29.41,90800.0,16.3938,16.4497,16.3882,16.4441,90800.0
2009-02-04 14:00:00,29.4,29.4,29.34,29.38,86400.0,16.4385,16.4385,16.405,16.4273,86400.0
2009-02-04 14:05:00,29.38,29.6,29.33,29.33,103400.0,16.4273,16.5503,16.3994,16.3994,103400.0
2009-02-04 14:10:00,29.33,29.41,29.33,29.39,132100.0,16.3994,16.4441,16.3994,16.4329,132100.0
2009-02-04 14:15:00,29.39,29.4,29.32,29.32,62400.0,16.4329,16.4385,16.3938,16.3938,62400.0
2009-02-04 14:20:00,29.32,29.36,29.23,29.26,60800.0,16.3938,16.4161,16.3435,16.3602,60800.0
2009-02-04 14:25:00,29.27,29.35,29.25,29.33,140500.0,16.3658,16.4105,16.3546,16.3994,140500.0
2009-02-04 14:30:00,29.34,29.35,29.31,29.34,53600.0,16.405,16.4105,16.3882,16.405,53600.0
2009-02-04 14:35:00,29.34,29.4,29.33,29.37,86600.0,16.405,16.4385,16.3994,16.4217,86600.0
2009-02-04 14:40:00,29.39,29.41,29.38,29.38,37200.0,16.4329,16.4441,16.4273,16.4273,37200.0
2009-02-04 14:45:00,29.39,29.41,29.35,29.39,148600.0,16.4329,16.4441,16.4105,16.4329,148600.0
2009-02-04 14:50:00,29.39,29.41,29.35,29.39,73400.0,16.4329,16.4441,16.4105,16.4329,73400.0
2009-02-04 14:55:00,29.39,29.56,29.34,29.49,295300.0,16.4329,16.528,16.405,16.4888,295300.0
2009-02-04 15:00:00,29.48,29.53,29.41,29.53,327700.0,16.4832,16.5112,16.4441,16.5112,327700.0
2009-02-04 15:05:00,29.52,29.54,29.44,29.52,177500.0,16.5056,16.5168,16.4609,16.5056,177500.0
2009-02-04 15:10:00,29.52,29.55,29.46,29.47,118100.0,16.5056,16.5224,16.4721,16.4776,118100.0
2009-02-04 15:15:00,29.48,29.56,29.48,29.52,77700.0,16.4832,16.528,16.4832,16.5056,77700.0
2009-02-04 15:20:00,29.51,29.51,29.41,29.48,208400.0,16.5,16.5,16.4441,16.4832,208400.0
2009-02-04 15:25:00,29.48,29.56,29.45,29.51,163200.0,16.4832,16.528,16.4665,16.5,163200.0
2009-02-04 15:30:00,29.51,29.54,29.49,29.51,87600.0,16.5,16.5168,16.4888,16.5,87600.0
2009-02-04 15:35:00,29.51,29.54,29.48,29.51,140900.0,16.5,16.5168,16.4832,16.5,140900.0
2009-02-04 15:40:00,29.51,29.58,29.51,29.55,91400.0,16.5,16.5391,16.5,16.5224,91400.0
2009-02-04 15:45:00,29.54,29.58,29.52,29.53,107000.0,16.5168,16.5391,16.5056,16.5112,107000.0
2009-02-04 15:50:00,29.52,29.6,29.5,29.58,119600.0,16.5056,16.5503,16.4944,16.5391,119600.0
2009-02-04 15:55:00,29.57,29.58,29.52,29.53,102600.0,16.5336,16.5391,16.5056,16.5112,102600.0
2009-02-05 09:30:00,29.4,29.49,29.39,29.44,101400.0,16.4385,16.4888,16.4329,16.4609,101400.0
2009-02-05 09:35:00,29.44,29.44,29.32,29.34,44900.0,16.4609,16.4609,16.3938,16.405,44900.0
2009-02-05 09:40:00,29.34,29.45,29.31,29.41,80800.0,16.405,16.4665,16.3882,16.4441,80800.0
2009-02-05 09:45:00,29.41,29.41,29.36,29.4,55900.0,16.4441,16.4441,16.4161,16.4385,55900.0
2009-02-05 09:50:00,29.4,29.4,29.31,29.32,196700.0,16.4385,16.4385,16.3882,16.3938,196700.0
2009-02-05 09:55:00,29.31,29.39,29.26,29.38,118100.0,16.3882,16.4329,16.3602,16.4273,118100.0
2009-02-05 10:00:00,29.38,29.39,29.33,29.33,102900.0,16.4273,16.4329,16.3994,16.3994,102900.0
2009-02-05 10:05:00,29.32,29.36,29.24,29.36,54300.0,16.3938,16.4161,16.349,16.4161,54300.0
2009-02-05 10:10:00,29.37,29.4,29.37,29.37,65300.0,16.4217,16.4385,16.4217,16.4217,65300.0
2009-02-05 10:15:00,29.37,29.37,29.27,29.32,66600.0,16.4217,16.4217,16.3658,16.3938,66600.0
2009-02-05 10:20:00,29.31,29.31,29.25,29.26,191000.0,16.3882,16.3882,16.3546,16.3602,191000.0
2009-02-05 10:25:00,29.27,29.29,29.25,29.26,76900.0,16.3658,16.377,16.3546,16.3602,76900.0
2009-02-05 10:30:00,29.26,29.28,29.21,29.28,118100.0,16.3602,16.3714,16.3323,16.3714,118100.0
2009-02-05 10:35:00,29.3,29.31,29.27,29.29,94900.0,16.3826,16.3882,16.3658,16.377,94900.0
2009-02-05 10:40:00,29.29,29.36,29.28,29.36,82600.0,16.377,16.4161,16.3714,16.4161,82600.0
2009-02-05 10:45:00,29.36,29.4,29.34,29.34,65000.0,16.4161,16.4385,16.405,16.405,65000.0
2009-02-05 10:50:00,29.34,29.48,29.31,29.45,134000.0,16.405,16.4832,16.3882,16.4665,134000.0
2009-02-05 10:55:00,29.45,29.54,29.45,29.53,276800.0,16.4665,16.5168,16.4665,16.5112,276800.0
2009-02-05 11:00:00,29.54,29.57,29.5,29.54,99900.0,16.5168,16.5336,16.4944,16.5168,99900.0
2009-02-05 11:05:00,29.54,29.57,29.49,29.56,81900.0,16.5168,16.5336,16.4888,16.528,81900.0
2009-02-05 11:10:00,29.57,29.58,29.53,29.55,163600.0,16.5336,16.5391,16.5112,16.5224,163600.0
2009-02-05 11:15:00,29.56,29.61,29.55,29.58,63700.0,16.528,16.5559,16.5224,16.5391,63700.0
2009-02-05 11:20:00,29.58,29.63,29.58,29.63,33600.0,16.5391,16.5671,16.5391,16.5671,33600.0
2009-02-05 11:25:00,29.64,29.66,29.61,29.62,39000.0,16.5727,16.5839,16.5559,16.5615,39000.0
2009-02-05 11:30:00,29.61,29.7,29.61,29.66,167100.0,16.5559,16.6062,16.5559,16.5839,167100.0
2009-02-05 11:35:00,29.66,29.68,29.62,29.63,52200.0,16.5839,16.5951,16.5615,16.5671,52200.0
2009-02-05 11:40:00,29.62,29.65,29.6,29.61,46200.0,16.5615,16.5783,16.5503,16.5559,46200.0
2009-02-05 11:45:00,29.61,29.63,29.59,29.6,64800.0,16.5559,16.5671,16.5447,16.5503,64800.0
2009-02-05 11:50:00,29.6,29.68,29.6,29.65,38200.0,16.5503,16.5951,16.5503,16.5783,38200.0
2009-02-05 11:55:00,29.65,29.71,29.64,29.71,38800.0,16.5783,16.6118,16.5727,16.6118,38800.0
2009-02-05 12:00:00,29.72,29.84,29.72,29.78,110400.0,16.6174,16.6845,16.6174,16.651,110400.0
2009-02-05 12:05:00,29.79,29.82,29.74,29.78,88200.0,16.6566,16.6733,16.6286,16.651,88200.0
2009-02-05 12:10:00,29.78,29.82,29.78,29.79,83100.0,16.651,16.6733,16.651,16.6566,83100.0
2009-02-05 12:15:00,29.79,29.79,29.74,29.75,68600.0,16.6566,16.6566,16.6286,16.6342,68600.0
2009-02-05 12:20:00,29.76,29.77,29.74,29.76,52200.0,16.6398,16.6454,16.6286,16.6398,52200.0
2009-02-05 12:25:00,29.77,29.77,29.67,29.67,58000.0,16.6454,16.6454,16.5895,16.5895,58000.0
2009-02-05 12:30:00,29.67,29.7,29.66,29.7,81100.0,16.5895,16.6062,16.5839,16.6062,81100.0
2009-02-05 12:35:00,29.7,29.8,29.7,29.78,55900.0,16.6062,16.6622,16.6062,16.651,55900.0
2009-02-05 12:40:00,29.77,29.81,29.77,29.79,65400.0,16.6454,16.6677,16.6454,16.6566,65400.0
2009-02-05 12:45:00,29.79,29.8,29.75,29.76,26700.0,16.6566,16.6622,16.6342,16.6398,26700.0
2009-02-05 12:50:00,29.76,29.76,29.71,29.71,289000.0,16.6398,16.6398,16.6118,16.6118,289000.0
2009-02-05 12:55:00,29.71,29.81,29.7,29.79,142600.0,16.6118,16.6677,16.6062,16.6566,142600.0
2009-02-05 13:00:00,29.8,29.8,29.73,29.75,47200.0,16.6622,16.6622,16.623,16.6342,47200.0
2009-02-05 13:05:00,29.74,29.82,29.73,29.82,49800.0,16.6286,16.6733,16.623,16.6733,49800.0
2009-02-05 13:10:00,29.82,29.82,29.69,29.69,71300.0,16.6733,16.6733,16.6007,16.6007,71300.0
2009-02-05 13:15:00,29.69,29.7,29.65,29.66,93500.0,16.6007,16.6062,16.5783,16.5839,93500.0
2009-02-05 13:20:00,29.66,29.68,29.66,29.67,35200.0,16.5839,16.5951,16.5839,16.5895,35200.0
2009-02-05 13:25:00,29.67,29.7,29.65,29.67,57900.0,16.5895,16.6062,16.5783,16.5895,57900.0
2009-02-05 13:30:00,29.67,29.74,29.66,29.72,100200.0,16.5895,16.6286,16.5839,16.6174,100200.0
2009-02-05 13:35:00,29.73,29.74,29.71,29.71,100500.0,16.623,16.6286,16.6118,16.6118,100500.0
2009-02-05 13:40:00,29.71,29.78,29.68,29.78,72200.0,16.6118,16.651,16.5951,16.651,72200.0
2009-02-05 13:45:00,29.77,29.8,29.75,29.77,124900.0,16.6454,16.6622,16.6342,16.6454,124900.0
2009-02-05 13:50:00,29.77,29.81,29.76,29.8,73000.0,16.6454,16.6677,16.6398,16.6622,73000.0
2009-02-05 13:55:00,29.81,29.81,29.73,29.74,69100.0,16.6677,16.6677,16.623,16.6286,69100.0
2009-02-05 14:00:00,29.74,29.85,29.74,29.84,91400.0,16.6286,16.6901,16.6286,16.6845,91400.0
2009-02-05 14:05:00,29.84,29.87,29.84,29.86,53700.0,16.6845,16.7013,16.6845,16.6957,53700.0
2009-02-05 14:10:00,29.86,29.87,29.79,29.79,72000.0,16.6957,16.7013,16.6566,16.6566,72000.0
2009-02-05 14:15:00,29.79,29.82,29.75,29.78,82200.0,16.6566,16.6733,16.6342,16.651,82200.0
2009-02-05 14:20:00,29.78,29.85,29.78,29.81,92400.0,16.651,16.6901,16.651,16.6677,92400.0
2009-02-05 14:25:00,29.8,29.85,29.76,29.84,108800.0,16.6622,16.6901,16.6398,16.6845,108800.0
2009-02-05 14:30:00,29.84,29.87,29.75,29.79,118800.0,16.6845,16.7013,16.6342,16.6566,118800.0
2009-02-05 14:35:00,29.78,29.84,29.78,29.82,151700.0,16.651,16.6845,16.651,16.6733,151700.0
2009-02-05 14:40:00,29.81,29.82,29.77,29.78,91100.0,16.6677,16.6733,16.6454,16.651,91100.0
2009-02-05 14:45:00,29.77,29.8,29.7,29.7,112800.0,16.6454,16.6622,16.6062,16.6062,112800.0
2009-02-05 14:50:00,29.71,29.72,29.66,29.7,224000.0,16.6118,16.6174,16.5839,16.6062,224000.0
2009-02-05 14:55:00,29.7,29.71,29.66,29.68,224500.0,16.6062,16.6118,16.5839,16.5951,224500.0
2009-02-05 15:00:00,29.68,29.72,29.56,29.56,173800.0,16.5951,16.6174,16.528,16.528,173800.0
2009-02-05 15:05:00,29.54,29.66,29.53,29.64,202700.0,16.5168,16.5839,16.5112,16.5727,202700.0
2009-02-05 15:10:00,29.66,29.71,29.64,29.67,135800.0,16.5839,16.6118,16.5727,16.5895,135800.0
2009-02-05 15:15:00,29.68,29.71,29.66,29.69,62600.0,16.5951,16.6118,16.5839,16.6007,62600.0
2009-02-05 15:20:00,29.69,29.75,29.69,29.72,126000.0,16.6007,16.6342,16.6007,16.6174,126000.0
2009-02-05 15:25:00,29.73,29.81,29.73,29.78,54400.0,16.623,16.6677,16.623,16.651,54400.0
2009-02-05 15:30:00,29.78,29.8,29.68,29.7,125600.0,16.651,16.6622,16.5951,16.6062,125600.0
2009-02-05 15:35:00,29.7,29.74,29.67,29.7,98100.0,16.6062,16.6286,16.5895,16.6062,98100.0
2009-02-05 15:40:00,29.71,29.81,29.7,29.78,155700.0,16.6118,16.6677,16.6062,16.651,155700.0
2009-02-05 15:45:00,29.78,29.79,29.7,29.72,117000.0,16.651,16.6566,16.6062,16.6174,117000.0
2009-02-05 15:50:00,29.72,29.74,29.67,29.69,237700.0,16.6174,16.6286,16.5895,16.6007,237700.0
2009-02-05 15:55:00,29.69,29.74,29.66,29.69,335700.0,16.6007,16.6286,16.5839,16.6007,335700.0
2009-02-06 09:30:00,29.7,29.71,29.49,29.49,52200.0,16.6062,16.6118,16.4888,16.4888,52200.0
2009-02-06 09:35:00,29.48,29.62,29.45,29.5,124000.0,16.4832,16.5615,16.4665,16.4944,124000.0
2009-02-06 09:40:00,29.5,29.59,29.46,29.58,57600.0,16.4944,16.5447,16.4721,16.5391,57600.0
2009-02-06 09:45:00,29.58,29.71,29.57,29.68,116900.0,16.5391,16.6118,16.5336,16.5951,116900.0
2009-02-06 09:50:00,29.69,29.72,29.66,29.7,42600.0,16.6007,16.6174,16.5839,16.6062,42600.0
2009-02-06 09:55:00,29.71,29.81,29.67,29.74,55200.0,16.6118,16.6677,16.5895,16.6286,55200.0
2009-02-06 10:00:00,29.74,29.8,29.64,29.65,100700.0,16.6286,16.6622,16.5727,16.5783,100700.0
2009-02-06 10:05:00,29.65,29.74,29.65,29.74,68300.0,16.5783,16.6286,16.5783,16.6286,68300.0
2009-02-06 10:10:00,29.74,29.76,29.68,29.73,99900.0,16.6286,16.6398,16.5951,16.623,99900.0
2009-02-06 10:15:00,29.73,29.74,29.67,29.67,101300.0,16.623,16.6286,16.5895,16.5895,101300.0
2009-02-06 10:20:00,29.67,29.72,29.66,29.7,72600.0,16.5895,16.6174,16.5839,16.6062,72600.0
2009-02-06 10:25:00,29.7,29.75,29.67,29.73,77700.0,16.6062,16.6342,16.5895,16.623,77700.0
2009-02-06 10:30:00,29.72,29.8,29.72,29.8,34700.0,16.6174,16.6622,16.6174,16.6622,34700.0
2009-02-06 10:35:00,29.79,29.84,29.77,29.82,72200.0,16.6566,16.6845,16.6454,16.6733,72200.0
2009-02-06 10:40:00,29.81,29.81,29.76,29.79,38400.0,16.6677,16.6677,16.6398,16.6566,38400.0
2009-02-06 10:45:00,29.8,29.84,29.8,29.82,48600.0,16.6622,16.6845,16.6622,16.6733,48600.0
2009-02-06 10:50:00,29.83,29.85,29.82,29.84,78100.0,16.6789,16.6901,16.6733,16.6845,78100.0
2009-02-06 10:55:00,29.83,29.88,29.8,29.8,62800.0,16.6789,16.7069,16.6622,16.6622,62800.0
2009-02-06 11:00:00,29.81,29.84,29.79,29.81,43000.0,16.6677,16.6845,16.6566,16.6677,43000.0
2009-02-06 11:05:00,29.81,29.87,29.8,29.8,62800.0,16.6677,16.7013,16.6622,16.6622,62800.0
2009-02-06 11:10:00,29.8,29.81,29.77,29.8,44300.0,16.6622,16.6677,16.6454,16.6622,44300.0
2009-02-06 11:15:00,29.8,29.8,29.77,29.79,52300.0,16.6622,16.6622,16.6454,16.6566,52300.0
2009-02-06 11:20:00,29.78,29.79,29.76,29.79,42300.0,16.651,16.6566,16.6398,16.6566,42300.0
2009-02-06 11:25:00,29.79,29.79,29.74,29.74,34800.0,16.6566,16.6566,16.6286,16.6286,34800.0
2009-02-06 11:30:00,29.74,29.75,29.72,29.72,28000.0,16.6286,16.6342,16.6174,16.6174,28000.0
2009-02-06 11:35:00,29.73,29.74,29.7,29.73,45600.0,16.623,16.6286,16.6062,16.623,45600.0
2009-02-06 11:40:00,29.73,29.77,29.73,29.77,27100.0,16.623,16.6454,16.623,16.6454,27100.0
2009-02-06 11:45:00,29.78,29.8,29.75,29.76,51400.0,16.651,16.6622,16.6342,16.6398,51400.0
2009-02-06 11:50:00,29.75,29.79,29.75,29.79,46000.0,16.6342,16.6566,16.6342,16.6566,46000.0
2009-02-06 11:55:00,29.79,29.81,29.77,29.78,61800.0,16.6566,16.6677,16.6454,16.651,61800.0
2009-02-06 12:00:00,29.78,29.79,29.74,29.77,57800.0,16.651,16.6566,16.6286,16.6454,57800.0
2009-02-06 12:05:00,29.77,29.78,29.75,29.78,36200.0,16.6454,16.651,16.6342,16.651,36200.0
2009-02-06 12:10:00,29.78,29.8,29.74,29.75,82000.0,16.651,16.6622,16.6286,16.6342,82000.0
2009-02-06 12:15:00,29.76,29.78,29.75,29.77,191700.0,16.6398,16.651,16.6342,16.6454,191700.0
2009-02-06 12:20:00,29.77,29.85,29.77,29.82,97100.0,16.6454,16.6901,16.6454,16.6733,97100.0
2009-02-06 12:25:00,29.83,29.84,29.73,29.73,103400.0,16.6789,16.6845,16.623,16.623,103400.0
2009-02-06 12:30:00,29.74,29.76,29.73,29.76,66000.0,16.6286,16.6398,16.623,16.6398,66000.0
2009-02-06 12:35:00,29.76,29.86,29.75,29.83,106500.0,16.6398,16.6957,16.6342,16.6789,106500.0
2009-02-06 12:40:00,29.83,29.86,29.81,29.81,95100.0,16.6789,16.6957,16.6677,16.6677,95100.0
2009-02-06 12:45:00,29.81,29.81,29.78,29.8,42500.0,16.6677,16.6677,16.651,16.6622,42500.0
2009-02-06 12:50:00,29.79,29.8,29.77,29.79,75000.0,16.6566,16.6622,16.6454,16.6566,75000.0
2009-02-06 12:55:00,29.8,29.86,29.8,29.86,47700.0,16.6622,16.6957,16.6622,16.6957,47700.0
2009-02-06 13:00:00,29.87,29.95,29.87,29.94,155900.0,16.7013,16.746,16.7013,16.7404,155900.0
2009-02-06 13:05:00,29.95,30.1,29.95,30.09,232400.0,16.746,16.8299,16.746,16.8243,232400.0
2009-02-06 13:10:00,30.09,30.09,30.05,30.06,79800.0,16.8243,16.8243,16.8019,16.8075,79800.0
2009-02-06 13:15:00,30.06,30.11,30.06,30.11,78900.0,16.8075,16.8355,16.8075,16.8355,78900.0
2009-02-06 13:20:00,30.12,30.14,30.1,30.12,105500.0,16.8411,16.8523,16.8299,16.8411,105500.0
2009-02-06 13:25:00,30.12,30.16,30.11,30.15,136400.0,16.8411,16.8634,16.8355,16.8579,136400.0
2009-02-06 13:30:00,30.15,30.22,30.13,30.18,152300.0,16.8579,16.897,16.8467,16.8746,152300.0
2009-02-06 13:35:00,30.18,30.21,30.17,30.19,111700.0,16.8746,16.8914,16.869,16.8802,111700.0
2009-02-06 13:40:00,30.18,30.18,30.14,30.16,101700.0,16.8746,16.8746,16.8523,16.8634,101700.0
2009-02-06 13:45:00,30.16,30.17,30.11,30.11,114200.0,16.8634,16.869,16.8355,16.8355,114200.0
2009-02-06 13:50:00,30.11,30.13,30.09,30.11,97600.0,16.8355,16.8467,16.8243,16.8355,97600.0
2009-02-06 13:55:00,30.11,30.14,30.11,30.13,51300.0,16.8355,16.8523,16.8355,16.8467,51300.0
2009-02-06 14:00:00,30.13,30.14,30.04,30.06,145100.0,16.8467,16.8523,16.7963,16.8075,145100.0
2009-02-06 14:05:00,30.05,30.07,30.04,30.05,112700.0,16.8019,16.8131,16.7963,16.8019,112700.0
2009-02-06 14:10:00,30.05,30.08,30.04,30.08,86300.0,16.8019,16.8187,16.7963,16.8187,86300.0
2009-02-06 14:15:00,30.08,30.08,29.98,29.98,134800.0,16.8187,16.8187,16.7628,16.7628,134800.0
2009-02-06 14:20:00,29.98,30.02,29.97,30.01,91400.0,16.7628,16.7852,16.7572,16.7796,91400.0
2009-02-06 14:25:00,30.01,30.06,30.01,30.06,96700.0,16.7796,16.8075,16.7796,16.8075,96700.0
2009-02-06 14:30:00,30.07,30.14,30.07,30.14,256400.0,16.8131,16.8523,16.8131,16.8523,256400.0
2009-02-06 14:35:00,30.14,30.17,30.04,30.04,173700.0,16.8523,16.869,16.7963,16.7963,173700.0
2009-02-06 14:40:00,30.04,30.06,29.99,30.01,98200.0,16.7963,16.8075,16.7684,16.7796,98200.0
2009-02-06 14:45:00,30.01,30.02,29.99,29.99,94200.0,16.7796,16.7852,16.7684,16.7684,94200.0
2009-02-06 14:50:00,29.99,30.01,29.94,30.0,139700.0,16.7684,16.7796,16.7404,16.774,139700.0
2009-02-06 14:55:00,30.0,30.03,30.0,30.02,61300.0,16.774,16.7908,16.774,16.7852,61300.0
2009-02-06 15:00:00,30.02,30.03,29.95,29.95,134000.0,16.7852,16.7908,16.746,16.746,134000.0
2009-02-06 15:05:00,29.95,30.02,29.93,29.99,191600.0,16.746,16.7852,16.7348,16.7684,191600.0
2009-02-06 15:10:00,29.99,30.02,29.95,29.98,271700.0,16.7684,16.7852,16.746,16.7628,271700.0
2009-02-06 15:15:00,29.99,30.04,29.97,30.02,152100.0,16.7684,16.7963,16.7572,16.7852,152100.0
2009-02-06 15:20:00,30.02,30.05,30.01,30.02,123500.0,16.7852,16.8019,16.7796,16.7852,123500.0
2009-02-06 15:25:00,30.01,30.03,29.91,30.01,182400.0,16.7796,16.7908,16.7237,16.7796,182400.0
2009-02-06 15:30:00,30.01,30.03,29.96,29.99,129800.0,16.7796,16.7908,16.7516,16.7684,129800.0
2009-02-06 15:35:00,29.98,30.0,29.94,29.98,103800.0,16.7628,16.774,16.7404,16.7628,103800.0
2009-02-06 15:40:00,29.97,30.07,29.96,29.97,147800.0,16.7572,16.8131,16.7516,16.7572,147800.0
2009-02-06 15:45:00,29.97,30.06,29.97,29.98,213500.0,16.7572,16.8075,16.7572,16.7628,213500.0
2009-02-06 15:50:00,29.98,30.03,29.97,29.99,175500.0,16.7628,16.7908,16.7572,16.7684,175500.0
2009-02-06 15:55:00,29.99,30.01,29.94,29.95,192700.0,16.7684,16.7796,16.7404,16.746,192700.0
2009-02-09 09:30:00,29.93,30.05,29.93,29.97,78600.0,16.7348,16.8019,16.7348,16.7572,78600.0
2009-02-09 09:35:00,29.94,29.96,29.89,29.94,26000.0,16.7404,16.7516,16.7125,16.7404,26000.0
2009-02-09 09:40:00,29.93,29.93,29.8,29.81,68600.0,16.7348,16.7348,16.6622,16.6677,68600.0
2009-02-09 09:45:00,29.81,29.88,29.67,29.67,115000.0,16.6677,16.7069,16.5895,16.5895,115000.0
2009-02-09 09:50:00,29.66,29.66,29.59,29.64,39400.0,16.5839,16.5839,16.5447,16.5727,39400.0
2009-02-09 09:55:00,29.65,29.66,29.62,29.64,38600.0,16.5783,16.5839,16.5615,16.5727,38600.0
2009-02-09 10:00:00,29.64,29.65,29.48,29.53,53200.0,16.5727,16.5783,16.4832,16.5112,53200.0
2009-02-09 10:05:00,29.53,29.55,29.46,29.47,33300.0,16.5112,16.5224,16.4721,16.4776,33300.0
2009-02-09 10:10:00,29.48,29.49,29.45,29.45,40000.0,16.4832,16.4888,16.4665,16.4665,40000.0
2009-02-09 10:15:00,29.45,29.45,29.43,29.43,41900.0,16.4665,16.4665,16.4553,16.4553,41900.0
2009-02-09 10:20:00,29.43,29.47,29.42,29.46,59600.0,16.4553,16.4776,16.4497,16.4721,59600.0
2009-02-09 10:25:00,29.46,29.51,29.46,29.51,23200.0,16.4721,16.5,16.4721,16.5,23200.0
2009-02-09 10:30:00,29.51,29.57,29.51,29.55,108900.0,16.5,16.5336,16.5,16.5224,108900.0
2009-02-09 10:35:00,29.56,29.67,29.55,29.67,69700.0,16.528,16.5895,16.5224,16.5895,69700.0
2009-02-09 10:40:00,29.68,29.72,29.68,29.72,19600.0,16.5951,16.6174,16.5951,16.6174,19600.0
2009-02-09 10:45:00,29.73,29.81,29.7,29.8,79000.0,16.623,16.6677,16.6062,16.6622,79000.0
2009-02-09 10:50:00,29.8,29.81,29.77,29.77,32500.0,16.6622,16.6677,16.6454,16.6454,32500.0
2009-02-09 10:55:00,29.77,29.85,29.74,29.84,40600.0,16.6454,16.6901,16.6286,16.6845,40600.0
2009-02-09 11:00:00,29.84,29.84,29.81,29.81,40700.0,16.6845,16.6845,16.6677,16.6677,40700.0
2009-02-09 11:05:00,29.8,29.82,29.78,29.78,36100.0,16.6622,16.6733,16.651,16.651,36100.0
2009-02-09 11:10:00,29.79,29.79,29.7,29.71,28600.0,16.6566,16.6566,16.6062,16.6118,28600.0
2009-02-09 11:15:00,29.71,29.71,29.67,29.68,45500.0,16.6118,16.6118,16.5895,16.5951,45500.0
2009-02-09 11:20:00,29.68,29.69,29.62,29.63,44200.0,16.5951,16.6007,16.5615,16.5671,44200.0
2009-02-09 11:25:00,29.64,29.67,29.63,29.64,50100.0,16.5727,16.5895,16.5671,16.5727,50100.0
2009-02-09 11:30:00,29.63,29.64,29.54,29.55,34600.0,16.5671,16.5727,16.5168,16.5224,34600.0
2009-02-09 11:35:00,29.55,29.59,29.54,29.54,51900.0,16.5224,16.5447,16.5168,16.5168,51900.0
2009-02-09 11:40:00,29.54,29.55,29.46,29.48,30900.0,16.5168,16.5224,16.4721,16.4832,30900.0
2009-02-09 11:45:00,29.49,29.5,29.48,29.5,23700.0,16.4888,16.4944,16.4832,16.4944,23700.0
2009-02-09 11:50:00,29.5,29.51,29.5,29.5,12100.0,16.4944,16.5,16.4944,16.4944,12100.0
2009-02-09 11:55:00,29.5,29.54,29.5,29.54,10000.0,16.4944,16.5168,16.4944,16.5168,10000.0
2009-02-09 12:00:00,29.54,29.6,29.54,29.57,42900.0,16.5168,16.5503,16.5168,16.5336,42900.0
2009-02-09 12:05:00,29.57,29.58,29.55,29.57,25200.0,16.5336,16.5391,16.5224,16.5336,25200.0
2009-02-09 12:10:00,29.56,29.57,29.53,29.53,18300.0,16.528,16.5336,16.5112,16.5112,18300.0
2009-02-09 12:15:00,29.53,29.61,29.53,29.6,151000.0,16.5112,16.5559,16.5112,16.5503,151000.0
2009-02-09 12:20:00,29.6,29.61,29.59,29.61,22500.0,16.5503,16.5559,16.5447,16.5559,22500.0
2009-02-09 12:25:00,29.61,29.67,29.61,29.66,41100.0,16.5559,16.5895,16.5559,16.5839,41100.0
2009-02-09 12:30:00,29.66,29.67,29.65,29.65,20400.0,16.5839,16.5895,16.5783,16.5783,20400.0
2009-02-09 12:35:00,29.65,29.68,29.64,29.67,23400.0,16.5783,16.5951,16.5727,16.5895,23400.0
2009-02-09 12:40:00,29.66,29.69,29.62,29.63,140500.0,16.5839,16.6007,16.5615,16.5671,140500.0
2009-02-09 12:45:00,29.63,29.69,29.63,29.69,59500.0,16.5671,16.6007,16.5671,16.6007,59500.0
2009-02-09 12:50:00,29.7,29.76,29.7,29.75,52100.0,16.6062,16.6398,16.6062,16.6342,52100.0
2009-02-09 12:55:00,29.75,29.77,29.72,29.72,113100.0,16.6342,16.6454,16.6174,16.6174,113100.0
2009-02-09 13:00:00,29.72,29.76,29.71,29.75,99300.0,16.6174,16.6398,16.6118,16.6342,99300.0
2009-02-09 13:05:00,29.75,29.77,29.74,29.76,15500.0,16.6342,16.6454,16.6286,16.6398,15500.0
2009-02-09 13:10:00,29.77,29.78,29.76,29.77,8800.0,16.6454,16.651,16.6398,16.6454,8800.0
2009-02-09 13:15:00,29.76,29.77,29.71,29.71,31600.0,16.6398,16.6454,16.6118,16.6118,31600.0
2009-02-09 13:20:00,29.7,29.71,29.67,29.71,25900.0,16.6062,16.6118,16.5895,16.6118,25900.0
2009-02-09 13:25:00,29.7,29.71,29.69,29.69,20800.0,16.6062,16.6118,16.6007,16.6007,20800.0
2009-02-09 13:30:00,29.69,29.69,29.59,29.6,62800.0,16.6007,16.6007,16.5447,16.5503,62800.0
2009-02-09 13:35:00,29.59,29.61,29.57,29.6,51400.0,16.5447,16.5559,16.5336,16.5503,51400.0
2009-02-09 13:40:00,29.61,29.61,29.58,29.59,34600.0,16.5559,16.5559,16.5391,16.5447,34600.0
2009-02-09 13:45:00,29.59,29.6,29.55,29.58,63400.0,16.5447,16.5503,16.5224,16.5391,63400.0
2009-02-09 13:50:00,29.57,29.58,29.55,29.57,38300.0,16.5336,16.5391,16.5224,16.5336,38300.0
2009-02-09 13:55:00,29.57,29.64,29.56,29.64,202800.0,16.5336,16.5727,16.528,16.5727,202800.0
2009-02-09 14:00:00,29.64,29.66,29.64,29.65,37200.0,16.5727,16.5839,16.5727,16.5783,37200.0
2009-02-09 14:05:00,29.65,29.66,29.62,29.65,42400.0,16.5783,16.5839,16.5615,16.5783,42400.0
2009-02-09 14:10:00,29.65,29.65,29.6,29.6,61700.0,16.5783,16.5783,16.5503,16.5503,61700.0
2009-02-09 14:15:00,29.59,29.62,29.57,29.61,55900.0,16.5447,16.5615,16.5336,16.5559,55900.0
2009-02-09 14:20:00,29.62,29.68,29.62,29.66,47300.0,16.5615,16.5951,16.5615,16.5839,47300.0
2009-02-09 14:25:00,29.66,29.66,29.52,29.55,349600.0,16.5839,16.5839,16.5056,16.5224,349600.0
2009-02-09 14:30:00,29.56,29.59,29.55,29.58,133700.0,16.528,16.5447,16.5224,16.5391,133700.0
2009-02-09 14:35:00,29.58,29.61,29.57,29.6,169100.0,16.5391,16.5559,16.5336,16.5503,169100.0
2009-02-09 14:40:00,29.6,29.62,29.56,29.57,71800.0,16.5503,16.5615,16.528,16.5336,71800.0
2009-02-09 14:45:00,29.56,29.65,29.55,29.65,55500.0,16.528,16.5783,16.5224,16.5783,55500.0
2009-02-09 14:50:00,29.66,29.66,29.62,29.63,45600.0,16.5839,16.5839,16.5615,16.5671,45600.0
2009-02-09 14:55:00,29.63,29.65,29.62,29.64,31300.0,16.5671,16.5783,16.5615,16.5727,31300.0
2009-02-09 15:00:00,29.64,29.66,29.61,29.63,159000.0,16.5727,16.5839,16.5559,16.5671,159000.0
2009-02-09 15:05:00,29.63,29.67,29.61,29.63,77600.0,16.5671,16.5895,16.5559,16.5671,77600.0
2009-02-09 15:10:00,29.63,29.65,29.56,29.65,106900.0,16.5671,16.5783,16.528,16.5783,106900.0
2009-02-09 15:15:00,29.65,29.67,29.63,29.63,55200.0,16.5783,16.5895,16.5671,16.5671,55200.0
2009-02-09 15:20:00,29.63,29.72,29.63,29.72,21700.0,16.5671,16.6174,16.5671,16.6174,21700.0
2009-02-09 15:25:00,29.73,29.77,29.73,29.77,79800.0,16.623,16.6454,16.623,16.6454,79800.0
2009-02-09 15:30:00,29.77,29.79,29.75,29.78,116900.0,16.6454,16.6566,16.6342,16.651,116900.0
2009-02-09 15:35:00,29.79,29.79,29.67,29.67,104200.0,16.6566,16.6566,16.5895,16.5895,104200.0
2009-02-09 15:40:00,29.67,29.71,29.66,29.69,88700.0,16.5895,16.6118,16.5839,16.6007,88700.0
2009-02-09 15:45:00,29.7,29.73,29.65,29.72,114100.0,16.6062,16.623,16.5783,16.6174,114100.0
2009-02-09 15:50:00,29.72,29.76,29.72,29.72,220200.0,16.6174,16.6398,16.6174,16.6174,220200.0
2009-02-09 15:55:00,29.71,29.73,29.67,29.7,233000.0,16.6118,16.623,16.5895,16.6062,233000.0
2009-02-10 09:30:00,29.57,29.71,29.43,29.44,52800.0,16.5336,16.6118,16.4553,16.4609,52800.0
2009-02-10 09:35:00,29.45,29.46,29.38,29.46,23500.0,16.4665,16.4721,16.4273,16.4721,23500.0
2009-02-10 09:40:00,29.45,29.46,29.36,29.37,59100.0,16.4665,16.4721,16.4161,16.4217,59100.0
2009-02-10 09:45:00,29.37,29.4,29.36,29.39,125500.0,16.4217,16.4385,16.4161,16.4329,125500.0
2009-02-10 09:50:00,29.39,29.41,29.33,29.39,229100.0,16.4329,16.4441,16.3994,16.4329,229100.0
2009-02-10 09:55:00,29.39,29.44,29.39,29.41,145700.0,16.4329,16.4609,16.4329,16.4441,145700.0
2009-02-10 10:00:00,29.41,29.56,29.4,29.55,90500.0,16.4441,16.528,16.4385,16.5224,90500.0
2009-02-10 10:05:00,29.55,29.56,29.54,29.55,72000.0,16.5224,16.528,16.5168,16.5224,72000.0
2009-02-10 10:10:00,29.55,29.55,29.46,29.48,82400.0,16.5224,16.5224,16.4721,16.4832,82400.0
2009-02-10 10:15:00,29.48,29.5,29.47,29.49,96600.0,16.4832,16.4944,16.4776,16.4888,96600.0
2009-02-10 10:20:00,29.49,29.53,29.48,29.52,99200.0,16.4888,16.5112,16.4832,16.5056,99200.0
2009-02-10 10:25:00,29.52,29.55,29.47,29.47,131500.0,16.5056,16.5224,16.4776,16.4776,131500.0
2009-02-10 10:30:00,29.47,29.49,29.47,29.47,41300.0,16.4776,16.4888,16.4776,16.4776,41300.0
2009-02-10 10:35:00,29.47,29.5,29.44,29.5,50000.0,16.4776,16.4944,16.4609,16.4944,50000.0
2009-02-10 10:40:00,29.5,29.58,29.49,29.54,61200.0,16.4944,16.5391,16.4888,16.5168,61200.0
2009-02-10 10:45:00,29.55,29.59,29.54,29.58,98900.0,16.5224,16.5447,16.5168,16.5391,98900.0
2009-02-10 10:50:00,29.57,29.59,29.57,29.58,23800.0,16.5336,16.5447,16.5336,16.5391,23800.0
2009-02-10 10:55:00,29.59,29.65,29.58,29.65,54100.0,16.5447,16.5783,16.5391,16.5783,54100.0
2009-02-10 11:00:00,29.65,29.73,29.55,29.55,162900.0,16.5783,16.623,16.5224,16.5224,162900.0
2009-02-10 11:05:00,29.56,29.56,29.28,29.39,179600.0,16.528,16.528,16.3714,16.4329,179600.0
2009-02-10 11:10:00,29.4,29.4,29.17,29.25,236600.0,16.4385,16.4385,16.3099,16.3546,236600.0
2009-02-10 11:15:00,29.25,29.27,29.2,29.24,107500.0,16.3546,16.3658,16.3267,16.349,107500.0
2009-02-10 11:20:00,29.26,29.35,29.25,29.31,148500.0,16.3602,16.4105,16.3546,16.3882,148500.0
2009-02-10 11:25:00,29.31,29.31,29.23,29.24,89500.0,16.3882,16.3882,16.3435,16.349,89500.0
2009-02-10 11:30:00,29.24,29.24,28.97,29.0,276400.0,16.349,16.349,16.1981,16.2149,276400.0
2009-02-10 11:35:00,28.97,29.05,28.9,28.94,59400.0,16.1981,16.2428,16.1589,16.1813,59400.0
2009-02-10 11:40:00,28.94,29.01,28.91,29.01,107700.0,16.1813,16.2204,16.1645,16.2204,107700.0
2009-02-10 11:45:00,29.0,29.17,28.93,29.13,525600.0,16.2149,16.3099,16.1757,16.2875,525600.0
2009-02-10 11:50:00,29.13,29.13,28.99,29.01,130900.0,16.2875,16.2875,16.2093,16.2204,130900.0
2009-02-10 11:55:00,29.02,29.06,28.99,29.06,273300.0,16.226,16.2484,16.2093,16.2484,273300.0
2009-02-10 12:00:00,29.07,29.07,29.02,29.04,136200.0,16.254,16.254,16.226,16.2372,136200.0
2009-02-10 12:05:00,29.04,29.04,28.97,28.99,25700.0,16.2372,16.2372,16.1981,16.2093,25700.0
2009-02-10 12:10:00,28.99,29.12,28.98,29.1,38200.0,16.2093,16.2819,16.2037,16.2708,38200.0
2009-02-10 12:15:00,29.1,29.1,29.07,29.09,32600.0,16.2708,16.2708,16.254,16.2652,32600.0
2009-02-10 12:20:00,29.08,29.09,29.04,29.07,42400.0,16.2596,16.2652,16.2372,16.254,42400.0
2009-02-10 12:25:00,29.08,29.09,29.01,29.04,40400.0,16.2596,16.2652,16.2204,16.2372,40400.0
2009-02-10 12:30:00,29.03,29.03,29.0,29.02,33000.0,16.2316,16.2316,16.2149,16.226,33000.0
2009-02-10 12:35:00,29.02,29.06,29.0,29.06,44900.0,16.226,16.2484,16.2149,16.2484,44900.0
2009-02-10 12:40:00,29.08,29.1,29.04,29.07,53000.0,16.2596,16.2708,16.2372,16.254,53000.0
2009-02-10 12:45:00,29.07,29.09,29.06,29.08,39600.0,16.254,16.2652,16.2484,16.2596,39600.0
2009-02-10 12:50:00,29.08,29.09,29.06,29.08,42900.0,16.2596,16.2652,16.2484,16.2596,42900.0
2009-02-10 12:55:00,29.08,29.1,29.08,29.08,41900.0,16.2596,16.2708,16.2596,16.2596,41900.0
2009-02-10 13:00:00,29.09,29.1,29.05,29.07,50300.0,16.2652,16.2708,16.2428,16.254,50300.0
2009-02-10 13:05:00,29.06,29.06,28.94,28.97,96000.0,16.2484,16.2484,16.1813,16.1981,96000.0
2009-02-10 13:10:00,28.97,28.99,28.93,28.99,38800.0,16.1981,16.2093,16.1757,16.2093,38800.0
2009-02-10 13:15:00,28.99,28.99,28.9,28.91,92700.0,16.2093,16.2093,16.1589,16.1645,92700.0
2009-02-10 13:20:00,28.9,28.9,28.82,28.88,104300.0,16.1589,16.1589,16.1142,16.1478,104300.0
2009-02-10 13:25:00,28.89,28.89,28.78,28.85,137900.0,16.1533,16.1533,16.0918,16.131,137900.0
2009-02-10 13:30:00,28.84,28.86,28.81,28.85,113900.0,16.1254,16.1366,16.1086,16.131,113900.0
2009-02-10 13:35:00,28.85,28.87,28.83,28.86,68200.0,16.131,16.1422,16.1198,16.1366,68200.0
2009-02-10 13:40:00,28.86,28.9,28.83,28.89,59100.0,16.1366,16.1589,16.1198,16.1533,59100.0
2009-02-10 13:45:00,28.89,28.89,28.81,28.84,120900.0,16.1533,16.1533,16.1086,16.1254,120900.0
2009-02-10 13:50:00,28.85,28.88,28.82,28.83,47500.0,16.131,16.1478,16.1142,16.1198,47500.0
2009-02-10 13:55:00,28.83,28.85,28.82,28.83,39500.0,16.1198,16.131,16.1142,16.1198,39500.0
2009-02-10 14:00:00,28.83,28.95,28.82,28.94,78100.0,16.1198,16.1869,16.1142,16.1813,78100.0
2009-02-10 14:05:00,28.94,28.95,28.9,28.91,74900.0,16.1813,16.1869,16.1589,16.1645,74900.0
2009-02-10 14:10:00,28.91,28.92,28.85,28.86,89700.0,16.1645,16.1701,16.131,16.1366,89700.0
2009-02-10 14:15:00,28.86,28.87,28.84,28.87,54100.0,16.1366,16.1422,16.1254,16.1422,54100.0
2009-02-10 14:20:00,28.87,28.88,28.82,28.84,59000.0,16.1422,16.1478,16.1142,16.1254,59000.0
2009-02-10 14:25:00,28.83,28.84,28.81,28.81,85100.0,16.1198,16.1254,16.1086,16.1086,85100.0
2009-02-10 14:30:00,28.81,28.81,28.75,28.78,204000.0,16.1086,16.1086,16.0751,16.0918,204000.0
2009-02-10 14:35:00,28.76,28.78,28.74,28.77,377000.0,16.0807,16.0918,16.0695,16.0863,377000.0
2009-02-10 14:40:00,28.78,28.83,28.77,28.82,251500.0,16.0918,16.1198,16.0863,16.1142,251500.0
2009-02-10 14:45:00,28.82,28.87,28.82,28.85,82300.0,16.1142,16.1422,16.1142,16.131,82300.0
2009-02-10 14:50:00,28.85,28.85,28.81,28.82,57600.0,16.131,16.131,16.1086,16.1142,57600.0
2009-02-10 14:55:00,28.82,28.83,28.75,28.76,84400.0,16.1142,16.1198,16.0751,16.0807,84400.0
2009-02-10 15:00:00,28.78,28.91,28.77,28.88,93400.0,16.0918,16.1645,16.0863,16.1478,93400.0
2009-02-10 15:05:00,28.88,28.88,28.81,28.88,91600.0,16.1478,16.1478,16.1086,16.1478,91600.0
2009-02-10 15:10:00,28.87,28.89,28.74,28.77,152000.0,16.1422,16.1533,16.0695,16.0863,152000.0
2009-02-10 15:15:00,28.77,28.79,28.7,28.74,221400.0,16.0863,16.0974,16.0471,16.0695,221400.0
2009-02-10 15:20:00,28.74,28.78,28.7,28.78,183100.0,16.0695,16.0918,16.0471,16.0918,183100.0
2009-02-10 15:25:00,28.78,28.86,28.77,28.83,156700.0,16.0918,16.1366,16.0863,16.1198,156700.0
2009-02-10 15:30:00,28.82,28.85,28.78,28.81,207200.0,16.1142,16.131,16.0918,16.1086,207200.0
2009-02-10 15:35:00,28.8,28.82,28.7,28.73,166500.0,16.103,16.1142,16.0471,16.0639,166500.0
2009-02-10 15:40:00,28.72,28.81,28.67,28.78,221900.0,16.0583,16.1086,16.0303,16.0918,221900.0
2009-02-10 15:45:00,28.79,28.9,28.75,28.84,292300.0,16.0974,16.1589,16.0751,16.1254,292300.0
2009-02-10 15:50:00,28.84,28.9,28.83,28.88,278300.0,16.1254,16.1589,16.1198,16.1478,278300.0
2009-02-10 15:55:00,28.88,28.9,28.82,28.9,280200.0,16.1478,16.1589,16.1142,16.1589,280200.0
2009-02-11 09:30:00,29.11,29.11,28.74,28.74,276800.0,16.2764,16.2764,16.0695,16.0695,276800.0
2009-02-11 09:35:00,28.75,28.82,28.75,28.81,61200.0,16.0751,16.1142,16.0751,16.1086,61200.0
2009-02-11 09:40:00,28.8,28.83,28.78,28.79,62000.0,16.103,16.1198,16.0918,16.0974,62000.0
2009-02-11 09:45:00,28.79,28.8,28.72,28.75,46900.0,16.0974,16.103,16.0583,16.0751,46900.0
2009-02-11 09:50:00,28.75,28.75,28.64,28.65,220400.0,16.0751,16.0751,16.0136,16.0192,220400.0
2009-02-11 09:55:00,28.65,28.65,28.6,28.6,52500.0,16.0192,16.0192,15.9912,15.9912,52500.0
2009-02-11 10:00:00,28.6,28.61,28.53,28.54,167200.0,15.9912,15.9968,15.9521,15.9576,167200.0
2009-02-11 10:05:00,28.54,28.58,28.52,28.57,220600.0,15.9576,15.98,15.9465,15.9744,220600.0
2009-02-11 10:10:00,28.57,28.59,28.55,28.56,73400.0,15.9744,15.9856,15.9632,15.9688,73400.0
2009-02-11 10:15:00,28.55,28.6,28.55,28.57,116900.0,15.9632,15.9912,15.9632,15.9744,116900.0
2009-02-11 10:20:00,28.57,28.71,28.56,28.71,135500.0,15.9744,16.0527,15.9688,16.0527,135500.0
2009-02-11 10:25:00,28.72,28.73,28.65,28.65,151400.0,16.0583,16.0639,16.0192,16.0192,151400.0
2009-02-11 10:30:00,28.65,28.75,28.65,28.75,94700.0,16.0192,16.0751,16.0192,16.0751,94700.0
2009-02-11 10:35:00,28.75,28.76,28.71,28.71,64400.0,16.0751,16.0807,16.0527,16.0527,64400.0
2009-02-11 10:40:00,28.72,28.83,28.71,28.81,120000.0,16.0583,16.1198,16.0527,16.1086,120000.0
2009-02-11 10:45:00,28.81,28.86,28.81,28.85,118000.0,16.1086,16.1366,16.1086,16.131,118000.0
2009-02-11 10:50:00,28.85,28.86,28.8,28.84,91100.0,16.131,16.1366,16.103,16.1254,91100.0
2009-02-11 10:55:00,28.83,28.92,28.83,28.89,89200.0,16.1198,16.1701,16.1198,16.1533,89200.0
2009-02-11 11:00:00,28.89,28.95,28.89,28.94,154500.0,16.1533,16.1869,16.1533,16.1813,154500.0
2009-02-11 11:05:00,28.95,28.97,28.81,28.81,101100.0,16.1869,16.1981,16.1086,16.1086,101100.0
2009-02-11 11:10:00,28.8,28.9,28.78,28.87,121400.0,16.103,16.1589,16.0918,16.1422,121400.0
2009-02-11 11:15:00,28.87,28.87,28.79,28.83,44700.0,16.1422,16.1422,16.0974,16.1198,44700.0
2009-02-11 11:20:00,28.83,28.83,28.72,28.74,128500.0,16.1198,16.1198,16.0583,16.0695,128500.0
2009-02-11 11:25:00,28.74,28.74,28.68,28.71,76200.0,16.0695,16.0695,16.0359,16.0527,76200.0
2009-02-11 11:30:00,28.7,28.73,28.61,28.61,41700.0,16.0471,16.0639,15.9968,15.9968,41700.0
2009-02-11 11:35:00,28.6,28.66,28.6,28.66,76200.0,15.9912,16.0247,15.9912,16.0247,76200.0
2009-02-11 11:40:00,28.65,28.73,28.64,28.73,52500.0,16.0192,16.0639,16.0136,16.0639,52500.0
2009-02-11 11:45:00,28.73,28.74,28.68,28.68,112200.0,16.0639,16.0695,16.0359,16.0359,112200.0
2009-02-11 11:50:00,28.68,28.7,28.66,28.7,143100.0,16.0359,16.0471,16.0247,16.0471,143100.0
2009-02-11 11:55:00,28.69,28.7,28.66,28.67,41600.0,16.0415,16.0471,16.0247,16.0303,41600.0
2009-02-11 12:00:00,28.67,28.69,28.66,28.68,22400.0,16.0303,16.0415,16.0247,16.0359,22400.0
2009-02-11 12:05:00,28.68,28.68,28.65,28.68,44600.0,16.0359,16.0359,16.0192,16.0359,44600.0
2009-02-11 12:10:00,28.68,28.69,28.6,28.6,79600.0,16.0359,16.0415,15.9912,15.9912,79600.0
2009-02-11 12:15:00,28.6,28.6,28.52,28.55,47200.0,15.9912,15.9912,15.9465,15.9632,47200.0
2009-02-11 12:20:00,28.54,28.59,28.52,28.58,69300.0,15.9576,15.9856,15.9465,15.98,69300.0
2009-02-11 12:25:00,28.59,28.62,28.58,28.62,69500.0,15.9856,16.0024,15.98,16.0024,69500.0
2009-02-11 12:30:00,28.62,28.62,28.57,28.59,85500.0,16.0024,16.0024,15.9744,15.9856,85500.0
2009-02-11 12:35:00,28.59,28.66,28.54,28.66,257000.0,15.9856,16.0247,15.9576,16.0247,257000.0
2009-02-11 12:40:00,28.66,28.72,28.66,28.68,178800.0,16.0247,16.0583,16.0247,16.0359,178800.0
2009-02-11 12:45:00,28.68,28.68,28.65,28.65,10400.0,16.0359,16.0359,16.0192,16.0192,10400.0
2009-02-11 12:50:00,28.64,28.67,28.62,28.62,79500.0,16.0136,16.0303,16.0024,16.0024,79500.0
2009-02-11 12:55:00,28.62,28.62,28.54,28.56,39300.0,16.0024,16.0024,15.9576,15.9688,39300.0
2009-02-11 13:00:00,28.57,28.65,28.56,28.65,182200.0,15.9744,16.0192,15.9688,16.0192,182200.0
2009-02-11 13:05:00,28.65,28.66,28.55,28.55,115300.0,16.0192,16.0247,15.9632,15.9632,115300.0
2009-02-11 13:10:00,28.55,28.61,28.55,28.61,45600.0,15.9632,15.9968,15.9632,15.9968,45600.0
2009-02-11 13:15:00,28.62,28.64,28.6,28.64,150600.0,16.0024,16.0136,15.9912,16.0136,150600.0
2009-02-11 13:20:00,28.64,28.73,28.64,28.69,75000.0,16.0136,16.0639,16.0136,16.0415,75000.0
2009-02-11 13:25:00,28.7,28.74,28.68,28.72,37900.0,16.0471,16.0695,16.0359,16.0583,37900.0
2009-02-11 13:30:00,28.72,28.73,28.63,28.63,44500.0,16.0583,16.0639,16.008,16.008,44500.0
2009-02-11 13:35:00,28.62,28.62,28.6,28.6,27600.0,16.0024,16.0024,15.9912,15.9912,27600.0
2009-02-11 13:40:00,28.59,28.59,28.57,28.59,33900.0,15.9856,15.9856,15.9744,15.9856,33900.0
2009-02-11 13:45:00,28.59,28.6,28.55,28.55,141200.0,15.9856,15.9912,15.9632,15.9632,141200.0
2009-02-11 13:50:00,28.55,28.58,28.54,28.54,133600.0,15.9632,15.98,15.9576,15.9576,133600.0
2009-02-11 13:55:00,28.55,28.57,28.53,28.57,125300.0,15.9632,15.9744,15.9521,15.9744,125300.0
2009-02-11 14:00:00,28.57,28.59,28.56,28.58,54800.0,15.9744,15.9856,15.9688,15.98,54800.0
2009-02-11 14:05:00,28.58,28.6,28.58,28.6,64800.0,15.98,15.9912,15.98,15.9912,64800.0
2009-02-11 14:10:00,28.6,28.6,28.55,28.56,75100.0,15.9912,15.9912,15.9632,15.9688,75100.0
2009-02-11 14:15:00,28.56,28.58,28.53,28.57,99300.0,15.9688,15.98,15.9521,15.9744,99300.0
2009-02-11 14:20:00,28.57,28.6,28.52,28.6,130200.0,15.9744,15.9912,15.9465,15.9912,130200.0
2009-02-11 14:25:00,28.6,28.65,28.59,28.63,237600.0,15.9912,16.0192,15.9856,16.008,237600.0
2009-02-11 14:30:00,28.62,28.65,28.61,28.63,106600.0,16.0024,16.0192,15.9968,16.008,106600.0
2009-02-11 14:35:00,28.63,28.67,28.62,28.66,115700.0,16.008,16.0303,16.0024,16.0247,115700.0
2009-02-11 14:40:00,28.66,28.67,28.63,28.65,51600.0,16.0247,16.0303,16.008,16.0192,51600.0
2009-02-11 14:45:00,28.64,28.65,28.62,28.62,96300.0,16.0136,16.0192,16.0024,16.0024,96300.0
2009-02-11 14:50:00,28.62,28.74,28.62,28.66,285300.0,16.0024,16.0695,16.0024,16.0247,285300.0
2009-02-11 14:55:00,28.66,28.79,28.65,28.77,332400.0,16.0247,16.0974,16.0192,16.0863,332400.0
2009-02-11 15:00:00,28.78,28.8,28.73,28.74,223800.0,16.0918,16.103,16.0639,16.0695,223800.0
2009-02-11 15:05:00,28.75,28.81,28.75,28.79,157100.0,16.0751,16.1086,16.0751,16.0974,157100.0
2009-02-11 15:10:00,28.79,28.84,28.79,28.84,54200.0,16.0974,16.1254,16.0974,16.1254,54200.0
2009-02-11 15:15:00,28.83,28.87,28.76,28.76,171600.0,16.1198,16.1422,16.0807,16.0807,171600.0
2009-02-11 15:20:00,28.76,28.76,28.71,28.75,97400.0,16.0807,16.0807,16.0527,16.0751,97400.0
2009-02-11 15:25:00,28.75,28.76,28.74,28.75,41000.0,16.0751,16.0807,16.0695,16.0751,41000.0
2009-02-11 15:30:00,28.75,28.78,28.68,28.69,83000.0,16.0751,16.0918,16.0359,16.0415,83000.0
2009-02-11 15:35:00,28.68,28.69,28.66,28.66,37500.0,16.0359,16.0415,16.0247,16.0247,37500.0
2009-02-11 15:40:00,28.66,28.67,28.61,28.65,86100.0,16.0247,16.0303,15.9968,16.0192,86100.0
2009-02-11 15:45:00,28.64,28.71,28.64,28.69,205700.0,16.0136,16.0527,16.0136,16.0415,205700.0
2009-02-11 15:50:00,28.68,28.72,28.66,28.71,103200.0,16.0359,16.0583,16.0247,16.0527,103200.0
2009-02-11 15:55:00,28.73,28.73,28.68,28.73,169200.0,16.0639,16.0639,16.0359,16.0639,169200.0
2009-02-12 09:30:00,28.26,28.57,28.22,28.22,106500.0,15.8011,15.9744,15.7787,15.7787,106500.0
2009-02-12 09:35:00,28.21,28.22,28.11,28.14,71800.0,15.7731,15.7787,15.7172,15.734,71800.0
2009-02-12 09:40:00,28.13,28.16,28.09,28.11,56300.0,15.7284,15.7452,15.706,15.7172,56300.0
2009-02-12 09:45:00,28.1,28.14,28.06,28.12,160900.0,15.7116,15.734,15.6893,15.7228,160900.0
2009-02-12 09:50:00,28.12,28.14,28.04,28.1,183100.0,15.7228,15.734,15.6781,15.7116,183100.0
2009-02-12 09:55:00,28.1,28.11,28.03,28.09,197100.0,15.7116,15.7172,15.6725,15.706,197100.0
2009-02-12 10:00:00,28.09,28.09,28.0,28.04,208400.0,15.706,15.706,15.6557,15.6781,208400.0
2009-02-12 10:05:00,28.03,28.15,28.01,28.15,209000.0,15.6725,15.7396,15.6613,15.7396,209000.0
2009-02-12 10:10:00,28.16,28.17,28.11,28.14,184000.0,15.7452,15.7508,15.7172,15.734,184000.0
2009-02-12 10:15:00,28.13,28.15,28.07,28.07,124700.0,15.7284,15.7396,15.6949,15.6949,124700.0
2009-02-12 10:20:00,28.07,28.07,28.02,28.04,96500.0,15.6949,15.6949,15.6669,15.6781,96500.0
2009-02-12 10:25:00,28.03,28.11,27.96,28.1,110900.0,15.6725,15.7172,15.6334,15.7116,110900.0
2009-02-12 10:30:00,28.09,28.09,28.02,28.02,123800.0,15.706,15.706,15.6669,15.6669,123800.0
2009-02-12 10:35:00,28.02,28.05,28.01,28.03,98000.0,15.6669,15.6837,15.6613,15.6725,98000.0
2009-02-12 10:40:00,28.04,28.09,28.0,28.09,69100.0,15.6781,15.706,15.6557,15.706,69100.0
2009-02-12 10:45:00,28.1,28.15,28.1,28.12,101500.0,15.7116,15.7396,15.7116,15.7228,101500.0
2009-02-12 10:50:00,28.12,28.13,28.0,28.04,104800.0,15.7228,15.7284,15.6557,15.6781,104800.0
2009-02-12 10:55:00,28.04,28.08,28.0,28.06,110100.0,15.6781,15.7004,15.6557,15.6893,110100.0
2009-02-12 11:00:00,28.06,28.06,27.99,28.0,517500.0,15.6893,15.6893,15.6501,15.6557,517500.0
2009-02-12 11:05:00,28.01,28.03,27.98,27.98,238700.0,15.6613,15.6725,15.6445,15.6445,238700.0
2009-02-12 11:10:00,27.98,28.0,27.94,27.95,118000.0,15.6445,15.6557,15.6222,15.6278,118000.0
2009-02-12 11:15:00,27.96,27.96,27.88,27.89,221600.0,15.6334,15.6334,15.5886,15.5942,221600.0
2009-02-12 11:20:00,27.89,27.93,27.87,27.9,77300.0,15.5942,15.6166,15.583,15.5998,77300.0
2009-02-12 11:25:00,27.91,27.95,27.91,27.93,165000.0,15.6054,15.6278,15.6054,15.6166,165000.0
2009-02-12 11:30:00,27.93,28.0,27.93,27.99,62300.0,15.6166,15.6557,15.6166,15.6501,62300.0
2009-02-12 11:35:00,28.0,28.0,27.94,27.97,60000.0,15.6557,15.6557,15.6222,15.6389,60000.0
2009-02-12 11:40:00,27.97,28.08,27.97,28.04,270000.0,15.6389,15.7004,15.6389,15.6781,270000.0
2009-02-12 11:45:00,28.04,28.07,28.03,28.07,118100.0,15.6781,15.6949,15.6725,15.6949,118100.0
2009-02-12 11:50:00,28.06,28.07,28.04,28.04,64200.0,15.6893,15.6949,15.6781,15.6781,64200.0
2009-02-12 11:55:00,28.04,28.06,28.02,28.02,73700.0,15.6781,15.6893,15.6669,15.6669,73700.0
2009-02-12 12:00:00,28.02,28.08,28.01,28.05,143600.0,15.6669,15.7004,15.6613,15.6837,143600.0
2009-02-12 12:05:00,28.05,28.08,28.05,28.06,151000.0,15.6837,15.7004,15.6837,15.6893,151000.0
2009-02-12 12:10:00,28.06,28.09,28.04,28.08,76600.0,15.6893,15.706,15.6781,15.7004,76600.0
2009-02-12 12:15:00,28.08,28.11,28.08,28.11,109900.0,15.7004,15.7172,15.7004,15.7172,109900.0
2009-02-12 12:20:00,28.11,28.12,28.09,28.1,74700.0,15.7172,15.7228,15.706,15.7116,74700.0
2009-02-12 12:25:00,28.1,28.13,28.1,28.1,172500.0,15.7116,15.7284,15.7116,15.7116,172500.0
2009-02-12 12:30:00,28.11,28.13,28.11,28.12,53500.0,15.7172,15.7284,15.7172,15.7228,53500.0
2009-02-12 12:35:00,28.12,28.15,28.12,28.14,55500.0,15.7228,15.7396,15.7228,15.734,55500.0
2009-02-12 12:40:00,28.14,28.15,28.12,28.13,90900.0,15.734,15.7396,15.7228,15.7284,90900.0
2009-02-12 12:45:00,28.13,28.14,28.11,28.14,75800.0,15.7284,15.734,15.7172,15.734,75800.0
2009-02-12 12:50:00,28.14,28.14,28.12,28.14,78500.0,15.734,15.734,15.7228,15.734,78500.0
2009-02-12 12:55:00,28.13,28.15,28.12,28.13,222900.0,15.7284,15.7396,15.7228,15.7284,222900.0
2009-02-12 13:00:00,28.12,28.13,28.09,28.1,89200.0,15.7228,15.7284,15.706,15.7116,89200.0
2009-02-12 13:05:00,28.11,28.11,28.07,28.1,61200.0,15.7172,15.7172,15.6949,15.7116,61200.0
2009-02-12 13:10:00,28.1,28.15,28.07,28.08,60900.0,15.7116,15.7396,15.6949,15.7004,60900.0
2009-02-12 13:15:00,28.07,28.09,28.03,28.04,100200.0,15.6949,15.706,15.6725,15.6781,100200.0
2009-02-12 13:20:00,28.04,28.07,28.03,28.06,86900.0,15.6781,15.6949,15.6725,15.6893,86900.0
2009-02-12 13:25:00,28.06,28.14,28.05,28.1,127800.0,15.6893,15.734,15.6837,15.7116,127800.0
2009-02-12 13:30:00,28.1,28.12,28.09,28.1,132100.0,15.7116,15.7228,15.706,15.7116,132100.0
2009-02-12 13:35:00,28.1,28.11,28.03,28.04,69200.0,15.7116,15.7172,15.6725,15.6781,69200.0
2009-02-12 13:40:00,28.05,28.07,28.02,28.03,72300.0,15.6837,15.6949,15.6669,15.6725,72300.0
2009-02-12 13:45:00,28.03,28.03,27.99,28.02,89600.0,15.6725,15.6725,15.6501,15.6669,89600.0
2009-02-12 13:50:00,28.04,28.09,28.04,28.08,108200.0,15.6781,15.706,15.6781,15.7004,108200.0
2009-02-12 13:55:00,28.07,28.12,28.03,28.08,87500.0,15.6949,15.7228,15.6725,15.7004,87500.0
2009-02-12 14:00:00,28.08,28.08,27.98,27.99,105100.0,15.7004,15.7004,15.6445,15.6501,105100.0
2009-02-12 14:05:00,27.98,28.07,27.97,28.02,89800.0,15.6445,15.6949,15.6389,15.6669,89800.0
2009-02-12 14:10:00,28.03,28.06,28.01,28.02,92700.0,15.6725,15.6893,15.6613,15.6669,92700.0
2009-02-12 14:15:00,28.01,28.1,28.01,28.02,127900.0,15.6613,15.7116,15.6613,15.6669,127900.0
2009-02-12 14:20:00,28.01,28.04,28.0,28.02,68300.0,15.6613,15.6781,15.6557,15.6669,68300.0
2009-02-12 14:25:00,28.02,28.04,27.99,27.99,112100.0,15.6669,15.6781,15.6501,15.6501,112100.0
2009-02-12 14:30:00,27.99,28.02,27.95,27.96,146300.0,15.6501,15.6669,15.6278,15.6334,146300.0
2009-02-12 14:35:00,27.97,27.97,27.9,27.92,126900.0,15.6389,15.6389,15.5998,15.611,126900.0
2009-02-12 14:40:00,27.91,27.93,27.87,27.91,293300.0,15.6054,15.6166,15.583,15.6054,293300.0
2009-02-12 14:45:00,27.92,27.92,27.85,27.88,189800.0,15.611,15.611,15.5718,15.5886,189800.0
2009-02-12 14:50:00,27.89,27.89,27.83,27.85,164200.0,15.5942,15.5942,15.5607,15.5718,164200.0
2009-02-12 14:55:00,27.85,27.88,27.83,27.84,200300.0,15.5718,15.5886,15.5607,15.5663,200300.0
2009-02-12 15:00:00,27.84,27.88,27.79,27.82,295300.0,15.5663,15.5886,15.5383,15.5551,295300.0
2009-02-12 15:05:00,27.82,27.95,27.8,27.95,175300.0,15.5551,15.6278,15.5439,15.6278,175300.0
2009-02-12 15:10:00,27.95,28.0,27.9,27.93,212000.0,15.6278,15.6557,15.5998,15.6166,212000.0
2009-02-12 15:15:00,27.92,28.01,27.92,27.99,282500.0,15.611,15.6613,15.611,15.6501,282500.0
2009-02-12 15:20:00,27.99,28.1,27.92,28.04,435400.0,15.6501,15.7116,15.611,15.6781,435400.0
2009-02-12 15:25:00,28.04,28.22,28.04,28.22,379300.0,15.6781,15.7787,15.6781,15.7787,379300.0
2009-02-12 15:30:00,28.21,28.22,28.1,28.11,226500.0,15.7731,15.7787,15.7116,15.7172,226500.0
2009-02-12 15:35:00,28.11,28.27,28.05,28.16,247500.0,15.7172,15.8067,15.6837,15.7452,247500.0
2009-02-12 15:40:00,28.15,28.46,28.15,28.4,251500.0,15.7396,15.9129,15.7396,15.8794,251500.0
2009-02-12 15:45:00,28.39,28.41,28.3,28.34,266500.0,15.8738,15.885,15.8235,15.8458,266500.0
2009-02-12 15:50:00,28.34,28.46,28.25,28.45,310500.0,15.8458,15.9129,15.7955,15.9073,310500.0
2009-02-12 15:55:00,28.46,28.48,28.38,28.45,212900.0,15.9129,15.9241,15.8682,15.9073,212900.0
2009-02-13 09:30:00,28.33,28.57,28.33,28.54,91500.0,15.8402,15.9744,15.8402,15.9576,91500.0
2009-02-13 09:35:00,28.55,28.64,28.55,28.58,114600.0,15.9632,16.0136,15.9632,15.98,114600.0
2009-02-13 09:40:00,28.58,28.58,28.47,28.47,105000.0,15.98,15.98,15.9185,15.9185,105000.0
2009-02-13 09:45:00,28.47,28.51,28.46,28.5,123900.0,15.9185,15.9409,15.9129,15.9353,123900.0
2009-02-13 09:50:00,28.49,28.51,28.46,28.51,128300.0,15.9297,15.9409,15.9129,15.9409,128300.0
2009-02-13 09:55:00,28.49,28.67,28.49,28.63,177100.0,15.9297,16.0303,15.9297,16.008,177100.0
2009-02-13 10:00:00,28.63,28.66,28.61,28.64,106000.0,16.008,16.0247,15.9968,16.0136,106000.0
2009-02-13 10:05:00,28.64,28.64,28.56,28.56,60900.0,16.0136,16.0136,15.9688,15.9688,60900.0
2009-02-13 10:10:00,28.57,28.65,28.57,28.6,80600.0,15.9744,16.0192,15.9744,15.9912,80600.0
2009-02-13 10:15:00,28.6,28.62,28.56,28.62,85700.0,15.9912,16.0024,15.9688,16.0024,85700.0
2009-02-13 10:20:00,28.62,28.71,28.62,28.7,90600.0,16.0024,16.0527,16.0024,16.0471,90600.0
2009-02-13 10:25:00,28.7,28.71,28.62,28.65,88800.0,16.0471,16.0527,16.0024,16.0192,88800.0
2009-02-13 10:30:00,28.64,28.65,28.58,28.61,86500.0,16.0136,16.0192,15.98,15.9968,86500.0
2009-02-13 10:35:00,28.61,28.65,28.6,28.64,50100.0,15.9968,16.0192,15.9912,16.0136,50100.0
2009-02-13 10:40:00,28.64,28.66,28.64,28.64,43300.0,16.0136,16.0247,16.0136,16.0136,43300.0
2009-02-13 10:45:00,28.64,28.64,28.59,28.6,50100.0,16.0136,16.0136,15.9856,15.9912,50100.0
2009-02-13 10:50:00,28.59,28.63,28.59,28.62,29200.0,15.9856,16.008,15.9856,16.0024,29200.0
2009-02-13 10:55:00,28.62,28.66,28.61,28.63,54300.0,16.0024,16.0247,15.9968,16.008,54300.0
2009-02-13 11:00:00,28.63,28.63,28.59,28.63,51800.0,16.008,16.008,15.9856,16.008,51800.0
2009-02-13 11:05:00,28.63,28.68,28.63,28.66,35600.0,16.008,16.0359,16.008,16.0247,35600.0
2009-02-13 11:10:00,28.66,28.68,28.57,28.59,59400.0,16.0247,16.0359,15.9744,15.9856,59400.0
2009-02-13 11:15:00,28.58,28.61,28.58,28.59,75100.0,15.98,15.9968,15.98,15.9856,75100.0
2009-02-13 11:20:00,28.59,28.59,28.53,28.54,72100.0,15.9856,15.9856,15.9521,15.9576,72100.0
2009-02-13 11:25:00,28.54,28.54,28.51,28.52,77900.0,15.9576,15.9576,15.9409,15.9465,77900.0
2009-02-13 11:30:00,28.51,28.52,28.47,28.51,41100.0,15.9409,15.9465,15.9185,15.9409,41100.0
2009-02-13 11:35:00,28.51,28.51,28.46,28.47,57200.0,15.9409,15.9409,15.9129,15.9185,57200.0
2009-02-13 11:40:00,28.46,28.48,28.36,28.39,47200.0,15.9129,15.9241,15.857,15.8738,47200.0
2009-02-13 11:45:00,28.39,28.41,28.33,28.37,50200.0,15.8738,15.885,15.8402,15.8626,50200.0
2009-02-13 11:50:00,28.37,28.41,28.34,28.41,27000.0,15.8626,15.885,15.8458,15.885,27000.0
2009-02-13 11:55:00,28.4,28.44,28.4,28.4,30600.0,15.8794,15.9017,15.8794,15.8794,30600.0
2009-02-13 12:00:00,28.4,28.46,28.4,28.43,61900.0,15.8794,15.9129,15.8794,15.8961,61900.0
2009-02-13 12:05:00,28.43,28.43,28.41,28.43,24100.0,15.8961,15.8961,15.885,15.8961,24100.0
2009-02-13 12:10:00,28.42,28.44,28.41,28.44,89500.0,15.8906,15.9017,15.885,15.9017,89500.0
2009-02-13 12:15:00,28.44,28.44,28.38,28.41,74300.0,15.9017,15.9017,15.8682,15.885,74300.0
2009-02-13 12:20:00,28.4,28.45,28.38,28.45,59900.0,15.8794,15.9073,15.8682,15.9073,59900.0
2009-02-13 12:25:00,28.45,28.48,28.43,28.48,86000.0,15.9073,15.9241,15.8961,15.9241,86000.0
2009-02-13 12:30:00,28.48,28.5,28.46,28.49,68900.0,15.9241,15.9353,15.9129,15.9297,68900.0
2009-02-13 12:35:00,28.48,28.5,28.43,28.43,160100.0,15.9241,15.9353,15.8961,15.8961,160100.0
2009-02-13 12:40:00,28.42,28.44,28.4,28.4,52000.0,15.8906,15.9017,15.8794,15.8794,52000.0
2009-02-13 12:45:00,28.41,28.43,28.4,28.41,38800.0,15.885,15.8961,15.8794,15.885,38800.0
2009-02-13 12:50:00,28.41,28.41,28.29,28.31,38500.0,15.885,15.885,15.8179,15.829,38500.0
2009-02-13 12:55:00,28.31,28.34,28.31,28.34,15700.0,15.829,15.8458,15.829,15.8458,15700.0
2009-02-13 13:00:00,28.33,28.35,28.31,28.33,41500.0,15.8402,15.8514,15.829,15.8402,41500.0
2009-02-13 13:05:00,28.33,28.36,28.33,28.35,73900.0,15.8402,15.857,15.8402,15.8514,73900.0
2009-02-13 13:10:00,28.35,28.36,28.33,28.36,53700.0,15.8514,15.857,15.8402,15.857,53700.0
2009-02-13 13:15:00,28.36,28.47,28.36,28.46,79100.0,15.857,15.9185,15.857,15.9129,79100.0
2009-02-13 13:20:00,28.46,28.48,28.44,28.44,22400.0,15.9129,15.9241,15.9017,15.9017,22400.0
2009-02-13 13:25:00,28.44,28.48,28.44,28.47,19100.0,15.9017,15.9241,15.9017,15.9185,19100.0
2009-02-13 13:30:00,28.45,28.47,28.44,28.44,31700.0,15.9073,15.9185,15.9017,15.9017,31700.0
2009-02-13 13:35:00,28.44,28.51,28.43,28.5,24200.0,15.9017,15.9409,15.8961,15.9353,24200.0
2009-02-13 13:40:00,28.49,28.56,28.48,28.56,67900.0,15.9297,15.9688,15.9241,15.9688,67900.0
2009-02-13 13:45:00,28.56,28.65,28.54,28.64,133800.0,15.9688,16.0192,15.9576,16.0136,133800.0
2009-02-13 13:50:00,28.64,28.68,28.63,28.64,94900.0,16.0136,16.0359,16.008,16.0136,94900.0
2009-02-13 13:55:00,28.64,28.67,28.61,28.63,214500.0,16.0136,16.0303,15.9968,16.008,214500.0
2009-02-13 14:00:00,28.63,28.64,28.55,28.55,87200.0,16.008,16.0136,15.9632,15.9632,87200.0
2009-02-13 14:05:00,28.55,28.55,28.45,28.48,101600.0,15.9632,15.9632,15.9073,15.9241,101600.0
2009-02-13 14:10:00,28.49,28.53,28.48,28.52,63300.0,15.9297,15.9521,15.9241,15.9465,63300.0
2009-02-13 14:15:00,28.52,28.52,28.43,28.51,102500.0,15.9465,15.9465,15.8961,15.9409,102500.0
2009-02-13 14:20:00,28.52,28.55,28.48,28.51,185100.0,15.9465,15.9632,15.9241,15.9409,185100.0
2009-02-13 14:25:00,28.51,28.54,28.49,28.49,168200.0,15.9409,15.9576,15.9297,15.9297,168200.0
2009-02-13 14:30:00,28.48,28.48,28.42,28.46,71200.0,15.9241,15.9241,15.8906,15.9129,71200.0
2009-02-13 14:35:00,28.47,28.47,28.43,28.46,102500.0,15.9185,15.9185,15.8961,15.9129,102500.0
2009-02-13 14:40:00,28.46,28.51,28.45,28.48,80000.0,15.9129,15.9409,15.9073,15.9241,80000.0
2009-02-13 14:45:00,28.49,28.5,28.44,28.5,150400.0,15.9297,15.9353,15.9017,15.9353,150400.0
2009-02-13 14:50:00,28.5,28.57,28.46,28.56,137700.0,15.9353,15.9744,15.9129,15.9688,137700.0
2009-02-13 14:55:00,28.56,28.57,28.52,28.55,109200.0,15.9688,15.9744,15.9465,15.9632,109200.0
2009-02-13 15:00:00,28.55,28.57,28.49,28.54,162600.0,15.9632,15.9744,15.9297,15.9576,162600.0
2009-02-13 15:05:00,28.54,28.54,28.39,28.42,153700.0,15.9576,15.9576,15.8738,15.8906,153700.0
2009-02-13 15:10:00,28.42,28.44,28.37,28.42,102600.0,15.8906,15.9017,15.8626,15.8906,102600.0
2009-02-13 15:15:00,28.42,28.44,28.4,28.42,122600.0,15.8906,15.9017,15.8794,15.8906,122600.0
2009-02-13 15:20:00,28.42,28.46,28.41,28.43,128700.0,15.8906,15.9129,15.885,15.8961,128700.0
2009-02-13 15:25:00,28.43,28.54,28.43,28.52,69200.0,15.8961,15.9576,15.8961,15.9465,69200.0
2009-02-13 15:30:00,28.51,28.59,28.51,28.52,151800.0,15.9409,15.9856,15.9409,15.9465,151800.0
2009-02-13 15:35:00,28.52,28.54,28.49,28.52,150000.0,15.9465,15.9576,15.9297,15.9465,150000.0
2009-02-13 15:40:00,28.51,28.63,28.5,28.61,134100.0,15.9409,16.008,15.9353,15.9968,134100.0
2009-02-13 15:45:00,28.62,28.62,28.48,28.58,131700.0,16.0024,16.0024,15.9241,15.98,131700.0
2009-02-13 15:50:00,28.57,28.6,28.54,28.57,120500.0,15.9744,15.9912,15.9576,15.9744,120500.0
2009-02-13 15:55:00,28.57,28.58,28.36,28.36,230500.0,15.9744,15.98,15.857,15.857,230500.0
2009-02-17 09:30:00,27.99,27.99,27.5,27.52,301700.0,15.6501,15.6501,15.3762,15.3873,301700.0
2009-02-17 09:35:00,27.55,27.64,27.46,27.47,282400.0,15.4041,15.4544,15.3538,15.3594,282400.0
2009-02-17 09:40:00,27.46,27.46,27.27,27.28,229100.0,15.3538,15.3538,15.2476,15.2531,229100.0
2009-02-17 09:45:00,27.3,27.32,27.11,27.15,113700.0,15.2643,15.2755,15.1581,15.1805,113700.0
2009-02-17 09:50:00,27.15,27.17,27.03,27.1,177900.0,15.1805,15.1916,15.1134,15.1525,177900.0
2009-02-17 09:55:00,27.09,27.15,27.08,27.11,110400.0,15.1469,15.1805,15.1413,15.1581,110400.0
2009-02-17 10:00:00,27.1,27.18,27.1,27.17,114000.0,15.1525,15.1972,15.1525,15.1916,114000.0
2009-02-17 10:05:00,27.16,27.36,27.16,27.36,168600.0,15.186,15.2979,15.186,15.2979,168600.0
2009-02-17 10:10:00,27.35,27.39,27.31,27.33,238500.0,15.2923,15.3146,15.2699,15.2811,238500.0
2009-02-17 10:15:00,27.34,27.34,27.27,27.27,70400.0,15.2867,15.2867,15.2476,15.2476,70400.0
2009-02-17 10:20:00,27.28,27.31,27.25,27.28,90600.0,15.2531,15.2699,15.2364,15.2531,90600.0
2009-02-17 10:25:00,27.28,27.35,27.26,27.33,100900.0,15.2531,15.2923,15.242,15.2811,100900.0
2009-02-17 10:30:00,27.34,27.4,27.33,27.35,101900.0,15.2867,15.3202,15.2811,15.2923,101900.0
2009-02-17 10:35:00,27.35,27.38,27.28,27.3,88500.0,15.2923,15.3091,15.2531,15.2643,88500.0
2009-02-17 10:40:00,27.3,27.34,27.27,27.33,130400.0,15.2643,15.2867,15.2476,15.2811,130400.0
2009-02-17 10:45:00,27.33,27.38,27.32,27.34,113900.0,15.2811,15.3091,15.2755,15.2867,113900.0
2009-02-17 10:50:00,27.33,27.45,27.33,27.44,120200.0,15.2811,15.3482,15.2811,15.3426,120200.0
2009-02-17 10:55:00,27.43,27.47,27.41,27.42,180900.0,15.337,15.3594,15.3258,15.3314,180900.0
2009-02-17 11:00:00,27.42,27.42,27.32,27.35,95900.0,15.3314,15.3314,15.2755,15.2923,95900.0
2009-02-17 11:05:00,27.36,27.37,27.3,27.31,78700.0,15.2979,15.3035,15.2643,15.2699,78700.0
2009-02-17 11:10:00,27.32,27.44,27.32,27.41,50400.0,15.2755,15.3426,15.2755,15.3258,50400.0
2009-02-17 11:15:00,27.42,27.44,27.39,27.41,48000.0,15.3314,15.3426,15.3146,15.3258,48000.0
2009-02-17 11:20:00,27.4,27.44,27.38,27.42,53000.0,15.3202,15.3426,15.3091,15.3314,53000.0
2009-02-17 11:25:00,27.41,27.43,27.37,27.37,77800.0,15.3258,15.337,15.3035,15.3035,77800.0
2009-02-17 11:30:00,27.35,27.35,27.27,27.27,42800.0,15.2923,15.2923,15.2476,15.2476,42800.0
2009-02-17 11:35:00,27.27,27.31,27.26,27.3,29700.0,15.2476,15.2699,15.242,15.2643,29700.0
2009-02-17 11:40:00,27.3,27.35,27.29,27.34,91800.0,15.2643,15.2923,15.2587,15.2867,91800.0
2009-02-17 11:45:00,27.34,27.35,27.29,27.3,59600.0,15.2867,15.2923,15.2587,15.2643,59600.0
2009-02-17 11:50:00,27.3,27.3,27.18,27.2,56200.0,15.2643,15.2643,15.1972,15.2084,56200.0
2009-02-17 11:55:00,27.19,27.2,27.15,27.17,62900.0,15.2028,15.2084,15.1805,15.1916,62900.0
2009-02-17 12:00:00,27.19,27.3,27.18,27.26,86500.0,15.2028,15.2643,15.1972,15.242,86500.0
2009-02-17 12:05:00,27.25,27.27,27.23,27.23,40300.0,15.2364,15.2476,15.2252,15.2252,40300.0
2009-02-17 12:10:00,27.24,27.24,27.18,27.2,77800.0,15.2308,15.2308,15.1972,15.2084,77800.0
2009-02-17 12:15:00,27.21,27.24,27.19,27.22,70100.0,15.214,15.2308,15.2028,15.2196,70100.0
2009-02-17 12:20:00,27.23,27.23,27.14,27.15,61500.0,15.2252,15.2252,15.1749,15.1805,61500.0
2009-02-17 12:25:00,27.16,27.24,27.16,27.23,34500.0,15.186,15.2308,15.186,15.2252,34500.0
2009-02-17 12:30:00,27.24,27.32,27.24,27.32,43500.0,15.2308,15.2755,15.2308,15.2755,43500.0
2009-02-17 12:35:00,27.31,27.35,27.3,27.33,44500.0,15.2699,15.2923,15.2643,15.2811,44500.0
2009-02-17 12:40:00,27.34,27.37,27.34,27.35,34000.0,15.2867,15.3035,15.2867,15.2923,34000.0
2009-02-17 12:45:00,27.35,27.36,27.32,27.32,33600.0,15.2923,15.2979,15.2755,15.2755,33600.0
2009-02-17 12:50:00,27.32,27.32,27.29,27.32,40600.0,15.2755,15.2755,15.2587,15.2755,40600.0
2009-02-17 12:55:00,27.31,27.34,27.31,27.33,171200.0,15.2699,15.2867,15.2699,15.2811,171200.0
2009-02-17 13:00:00,27.33,27.33,27.27,27.28,148000.0,15.2811,15.2811,15.2476,15.2531,148000.0
2009-02-17 13:05:00,27.28,27.28,27.24,27.25,24200.0,15.2531,15.2531,15.2308,15.2364,24200.0
2009-02-17 13:10:00,27.25,27.27,27.22,27.27,61100.0,15.2364,15.2476,15.2196,15.2476,61100.0
2009-02-17 13:15:00,27.27,27.28,27.22,27.23,30300.0,15.2476,15.2531,15.2196,15.2252,30300.0
2009-02-17 13:20:00,27.23,27.24,27.13,27.15,56000.0,15.2252,15.2308,15.1693,15.1805,56000.0
2009-02-17 13:25:00,27.16,27.19,27.08,27.1,403100.0,15.186,15.2028,15.1413,15.1525,403100.0
2009-02-17 13:30:00,27.1,27.15,27.07,27.15,52100.0,15.1525,15.1805,15.1357,15.1805,52100.0
2009-02-17 13:35:00,27.15,27.19,27.13,27.16,48400.0,15.1805,15.2028,15.1693,15.186,48400.0
2009-02-17 13:40:00,27.17,27.22,27.14,27.22,70400.0,15.1916,15.2196,15.1749,15.2196,70400.0
2009-02-17 13:45:00,27.21,27.27,27.19,27.23,69100.0,15.214,15.2476,15.2028,15.2252,69100.0
2009-02-17 13:50:00,27.23,27.24,27.21,27.22,37500.0,15.2252,15.2308,15.214,15.2196,37500.0
2009-02-17 13:55:00,27.21,27.21,27.16,27.19,33800.0,15.214,15.214,15.186,15.2028,33800.0
2009-02-17 14:00:00,27.19,27.22,27.17,27.22,46400.0,15.2028,15.2196,15.1916,15.2196,46400.0
2009-02-17 14:05:00,27.22,27.26,27.22,27.24,58400.0,15.2196,15.242,15.2196,15.2308,58400.0
2009-02-17 14:10:00,27.24,27.28,27.24,27.27,57600.0,15.2308,15.2531,15.2308,15.2476,57600.0
2009-02-17 14:15:00,27.27,27.29,27.26,27.26,44000.0,15.2476,15.2587,15.242,15.242,44000.0
2009-02-17 14:20:00,27.25,27.29,27.21,27.21,63500.0,15.2364,15.2587,15.214,15.214,63500.0
2009-02-17 14:25:00,27.21,27.22,27.13,27.16,65800.0,15.214,15.2196,15.1693,15.186,65800.0
2009-02-17 14:30:00,27.15,27.21,27.14,27.21,77200.0,15.1805,15.214,15.1749,15.214,77200.0
2009-02-17 14:35:00,27.21,27.32,27.21,27.3,123000.0,15.214,15.2755,15.214,15.2643,123000.0
2009-02-17 14:40:00,27.29,27.29,27.22,27.25,56500.0,15.2587,15.2587,15.2196,15.2364,56500.0
2009-02-17 14:45:00,27.26,27.26,27.19,27.2,63100.0,15.242,15.242,15.2028,15.2084,63100.0
2009-02-17 14:50:00,27.2,27.23,27.15,27.15,72600.0,15.2084,15.2252,15.1805,15.1805,72600.0
2009-02-17 14:55:00,27.15,27.17,27.13,27.16,117800.0,15.1805,15.1916,15.1693,15.186,117800.0
2009-02-17 15:00:00,27.16,27.16,27.07,27.11,88000.0,15.186,15.186,15.1357,15.1581,88000.0
2009-02-17 15:05:00,27.12,27.26,27.11,27.24,98600.0,15.1637,15.242,15.1581,15.2308,98600.0
2009-02-17 15:10:00,27.23,27.25,27.19,27.21,100000.0,15.2252,15.2364,15.2028,15.214,100000.0
2009-02-17 15:15:00,27.21,27.26,27.09,27.09,163400.0,15.214,15.242,15.1469,15.1469,163400.0
2009-02-17 15:20:00,27.09,27.14,27.08,27.13,116600.0,15.1469,15.1749,15.1413,15.1693,116600.0
2009-02-17 15:25:00,27.13,27.14,27.03,27.06,132700.0,15.1693,15.1749,15.1134,15.1301,132700.0
2009-02-17 15:30:00,27.06,27.35,27.06,27.32,344600.0,15.1301,15.2923,15.1301,15.2755,344600.0
2009-02-17 15:35:00,27.33,27.35,27.21,27.26,187500.0,15.2811,15.2923,15.214,15.242,187500.0
2009-02-17 15:40:00,27.24,27.26,27.05,27.1,387000.0,15.2308,15.242,15.1245,15.1525,387000.0
2009-02-17 15:45:00,27.11,27.17,27.07,27.08,237800.0,15.1581,15.1916,15.1357,15.1413,237800.0
2009-02-17 15:50:00,27.09,27.12,27.06,27.06,311200.0,15.1469,15.1637,15.1301,15.1301,311200.0
2009-02-17 15:55:00,27.06,27.1,27.02,27.07,245900.0,15.1301,15.1525,15.1078,15.1357,245900.0
2009-02-18 09:30:00,27.07,27.19,26.99,27.0,54600.0,15.1357,15.2028,15.091,15.0966,54600.0
2009-02-18 09:35:00,26.98,27.04,26.94,26.95,78300.0,15.0854,15.119,15.063,15.0686,78300.0
2009-02-18 09:40:00,26.93,26.93,26.83,26.84,77200.0,15.0574,15.0574,15.0015,15.0071,77200.0
2009-02-18 09:45:00,26.83,26.85,26.74,26.74,77300.0,15.0015,15.0127,14.9512,14.9512,77300.0
2009-02-18 09:50:00,26.73,26.84,26.7,26.81,98800.0,14.9456,15.0071,14.9288,14.9903,98800.0
2009-02-18 09:55:00,26.81,26.83,26.75,26.8,72900.0,14.9903,15.0015,14.9568,14.9848,72900.0
2009-02-18 10:00:00,26.81,26.85,26.8,26.84,101200.0,14.9903,15.0127,14.9848,15.0071,101200.0
2009-02-18 10:05:00,26.84,26.84,26.78,26.82,65600.0,15.0071,15.0071,14.9736,14.9959,65600.0
2009-02-18 10:10:00,26.82,26.86,26.79,26.85,90600.0,14.9959,15.0183,14.9792,15.0127,90600.0
2009-02-18 10:15:00,26.85,26.94,26.85,26.9,150600.0,15.0127,15.063,15.0127,15.0407,150600.0
2009-02-18 10:20:00,26.9,26.96,26.87,26.87,104100.0,15.0407,15.0742,15.0239,15.0239,104100.0
2009-02-18 10:25:00,26.87,26.87,26.78,26.8,73300.0,15.0239,15.0239,14.9736,14.9848,73300.0
2009-02-18 10:30:00,26.81,26.92,26.81,26.92,122400.0,14.9903,15.0519,14.9903,15.0519,122400.0
2009-02-18 10:35:00,26.92,26.93,26.88,26.91,144800.0,15.0519,15.0574,15.0295,15.0463,144800.0
2009-02-18 10:40:00,26.91,26.93,26.88,26.88,92900.0,15.0463,15.0574,15.0295,15.0295,92900.0
2009-02-18 10:45:00,26.88,26.96,26.87,26.9,115900.0,15.0295,15.0742,15.0239,15.0407,115900.0
2009-02-18 10:50:00,26.9,26.92,26.85,26.87,79600.0,15.0407,15.0519,15.0127,15.0239,79600.0
2009-02-18 10:55:00,26.87,26.91,26.81,26.88,56700.0,15.0239,15.0463,14.9903,15.0295,56700.0
2009-02-18 11:00:00,26.89,26.89,26.84,26.84,51400.0,15.0351,15.0351,15.0071,15.0071,51400.0
2009-02-18 11:05:00,26.84,26.86,26.81,26.85,45900.0,15.0071,15.0183,14.9903,15.0127,45900.0
2009-02-18 11:10:00,26.86,26.9,26.86,26.88,39700.0,15.0183,15.0407,15.0183,15.0295,39700.0
2009-02-18 11:15:00,26.89,26.94,26.87,26.87,94100.0,15.0351,15.063,15.0239,15.0239,94100.0
2009-02-18 11:20:00,26.86,26.94,26.86,26.93,111000.0,15.0183,15.063,15.0183,15.0574,111000.0
2009-02-18 11:25:00,26.93,26.96,26.9,26.93,144400.0,15.0574,15.0742,15.0407,15.0574,144400.0
2009-02-18 11:30:00,26.93,26.95,26.91,26.92,40100.0,15.0574,15.0686,15.0463,15.0519,40100.0
2009-02-18 11:35:00,26.92,26.94,26.91,26.93,77600.0,15.0519,15.063,15.0463,15.0574,77600.0
2009-02-18 11:40:00,26.93,26.95,26.9,26.92,61900.0,15.0574,15.0686,15.0407,15.0519,61900.0
2009-02-18 11:45:00,26.93,26.93,26.83,26.83,36500.0,15.0574,15.0574,15.0015,15.0015,36500.0
2009-02-18 11:50:00,26.83,26.85,26.8,26.83,145800.0,15.0015,15.0127,14.9848,15.0015,145800.0
2009-02-18 11:55:00,26.83,26.87,26.81,26.81,54400.0,15.0015,15.0239,14.9903,14.9903,54400.0
2009-02-18 12:00:00,26.81,26.84,26.8,26.82,100300.0,14.9903,15.0071,14.9848,14.9959,100300.0
2009-02-18 12:05:00,26.83,26.86,26.8,26.84,94800.0,15.0015,15.0183,14.9848,15.0071,94800.0
2009-02-18 12:10:00,26.85,26.92,26.85,26.87,128100.0,15.0127,15.0519,15.0127,15.0239,128100.0
2009-02-18 12:15:00,26.87,26.88,26.82,26.82,151200.0,15.0239,15.0295,14.9959,14.9959,151200.0
2009-02-18 12:20:00,26.82,26.84,26.82,26.82,65500.0,14.9959,15.0071,14.9959,14.9959,65500.0
2009-02-18 12:25:00,26.82,26.83,26.77,26.78,115200.0,14.9959,15.0015,14.968,14.9736,115200.0
2009-02-18 12:30:00,26.79,26.8,26.71,26.74,317800.0,14.9792,14.9848,14.9344,14.9512,317800.0
2009-02-18 12:35:00,26.74,26.76,26.67,26.68,79900.0,14.9512,14.9624,14.9121,14.9177,79900.0
2009-02-18 12:40:00,26.68,26.7,26.66,26.69,36400.0,14.9177,14.9288,14.9065,14.9233,36400.0
2009-02-18 12:45:00,26.68,26.7,26.66,26.66,84800.0,14.9177,14.9288,14.9065,14.9065,84800.0
2009-02-18 12:50:00,26.66,26.69,26.63,26.69,69300.0,14.9065,14.9233,14.8897,14.9233,69300.0
2009-02-18 12:55:00,26.7,26.77,26.7,26.76,68800.0,14.9288,14.968,14.9288,14.9624,68800.0
2009-02-18 13:00:00,26.75,26.86,26.75,26.8,133300.0,14.9568,15.0183,14.9568,14.9848,133300.0
2009-02-18 13:05:00,26.8,26.83,26.75,26.78,55300.0,14.9848,15.0015,14.9568,14.9736,55300.0
2009-02-18 13:10:00,26.77,26.79,26.77,26.79,38500.0,14.968,14.9792,14.968,14.9792,38500.0
2009-02-18 13:15:00,26.79,26.79,26.68,26.69,84800.0,14.9792,14.9792,14.9177,14.9233,84800.0
2009-02-18 13:20:00,26.69,26.7,26.67,26.68,75500.0,14.9233,14.9288,14.9121,14.9177,75500.0
2009-02-18 13:25:00,26.68,26.72,26.68,26.71,56000.0,14.9177,14.94,14.9177,14.9344,56000.0
2009-02-18 13:30:00,26.7,26.71,26.66,26.68,48000.0,14.9288,14.9344,14.9065,14.9177,48000.0
2009-02-18 13:35:00,26.69,26.69,26.55,26.55,133300.0,14.9233,14.9233,14.845,14.845,133300.0
2009-02-18 13:40:00,26.55,26.57,26.53,26.56,162900.0,14.845,14.8562,14.8338,14.8506,162900.0
2009-02-18 13:45:00,26.56,26.59,26.55,26.57,41300.0,14.8506,14.8673,14.845,14.8562,41300.0
2009-02-18 13:50:00,26.56,26.59,26.55,26.59,79600.0,14.8506,14.8673,14.845,14.8673,79600.0
2009-02-18 13:55:00,26.58,26.61,26.57,26.58,105300.0,14.8617,14.8785,14.8562,14.8617,105300.0
2009-02-18 14:00:00,26.58,26.63,26.55,26.59,92000.0,14.8617,14.8897,14.845,14.8673,92000.0
2009-02-18 14:05:00,26.6,26.68,26.6,26.68,67200.0,14.8729,14.9177,14.8729,14.9177,67200.0
2009-02-18 14:10:00,26.68,26.68,26.55,26.55,136800.0,14.9177,14.9177,14.845,14.845,136800.0
2009-02-18 14:15:00,26.54,26.63,26.53,26.62,91900.0,14.8394,14.8897,14.8338,14.8841,91900.0
2009-02-18 14:20:00,26.62,26.69,26.62,26.68,36400.0,14.8841,14.9233,14.8841,14.9177,36400.0
2009-02-18 14:25:00,26.67,26.74,26.64,26.72,129500.0,14.9121,14.9512,14.8953,14.94,129500.0
2009-02-18 14:30:00,26.72,26.75,26.67,26.73,108000.0,14.94,14.9568,14.9121,14.9456,108000.0
2009-02-18 14:35:00,26.72,26.72,26.6,26.62,80000.0,14.94,14.94,14.8729,14.8841,80000.0
2009-02-18 14:40:00,26.62,26.65,26.57,26.64,120700.0,14.8841,14.9009,14.8562,14.8953,120700.0
2009-02-18 14:45:00,26.65,26.66,26.62,26.64,103200.0,14.9009,14.9065,14.8841,14.8953,103200.0
2009-02-18 14:50:00,26.63,26.66,26.62,26.62,65800.0,14.8897,14.9065,14.8841,14.8841,65800.0
2009-02-18 14:55:00,26.63,26.76,26.59,26.73,101700.0,14.8897,14.9624,14.8673,14.9456,101700.0
2009-02-18 15:00:00,26.73,26.75,26.68,26.72,247400.0,14.9456,14.9568,14.9177,14.94,247400.0
2009-02-18 15:05:00,26.72,26.75,26.64,26.64,155500.0,14.94,14.9568,14.8953,14.8953,155500.0
2009-02-18 15:10:00,26.64,26.75,26.64,26.7,220000.0,14.8953,14.9568,14.8953,14.9288,220000.0
2009-02-18 15:15:00,26.7,26.7,26.64,26.66,306100.0,14.9288,14.9288,14.8953,14.9065,306100.0
2009-02-18 15:20:00,26.66,26.71,26.59,26.71,175500.0,14.9065,14.9344,14.8673,14.9344,175500.0
2009-02-18 15:25:00,26.71,26.72,26.58,26.6,160700.0,14.9344,14.94,14.8617,14.8729,160700.0
2009-02-18 15:30:00,26.6,26.7,26.59,26.68,101100.0,14.8729,14.9288,14.8673,14.9177,101100.0
2009-02-18 15:35:00,26.67,26.69,26.63,26.68,96500.0,14.9121,14.9233,14.8897,14.9177,96500.0
2009-02-18 15:40:00,26.69,26.76,26.65,26.68,218300.0,14.9233,14.9624,14.9009,14.9177,218300.0
2009-02-18 15:45:00,26.69,26.73,26.68,26.69,139200.0,14.9233,14.9456,14.9177,14.9233,139200.0
2009-02-18 15:50:00,26.69,26.74,26.68,26.71,277700.0,14.9233,14.9512,14.9177,14.9344,277700.0
2009-02-18 15:55:00,26.71,26.75,26.67,26.73,393400.0,14.9344,14.9568,14.9121,14.9456,393400.0
2009-02-19 09:30:00,26.92,26.97,26.76,26.77,161200.0,15.0519,15.0798,14.9624,14.968,161200.0
2009-02-19 09:35:00,26.79,26.82,26.71,26.78,63800.0,14.9792,14.9959,14.9344,14.9736,63800.0
2009-02-19 09:40:00,26.78,26.93,26.78,26.87,139300.0,14.9736,15.0574,14.9736,15.0239,139300.0
2009-02-19 09:45:00,26.89,26.98,26.89,26.95,74800.0,15.0351,15.0854,15.0351,15.0686,74800.0
2009-02-19 09:50:00,26.95,27.06,26.92,27.06,235600.0,15.0686,15.1301,15.0519,15.1301,235600.0
2009-02-19 09:55:00,27.07,27.16,27.07,27.14,201700.0,15.1357,15.186,15.1357,15.1749,201700.0
2009-02-19 10:00:00,27.13,27.16,27.08,27.1,165000.0,15.1693,15.186,15.1413,15.1525,165000.0
2009-02-19 10:05:00,27.1,27.13,27.03,27.13,40900.0,15.1525,15.1693,15.1134,15.1693,40900.0
2009-02-19 10:10:00,27.13,27.16,27.09,27.1,118300.0,15.1693,15.186,15.1469,15.1525,118300.0
2009-02-19 10:15:00,27.11,27.12,27.06,27.06,88200.0,15.1581,15.1637,15.1301,15.1301,88200.0
2009-02-19 10:20:00,27.07,27.15,27.05,27.14,157900.0,15.1357,15.1805,15.1245,15.1749,157900.0
2009-02-19 10:25:00,27.13,27.13,27.08,27.09,61800.0,15.1693,15.1693,15.1413,15.1469,61800.0
2009-02-19 10:30:00,27.08,27.09,27.04,27.04,70000.0,15.1413,15.1469,15.119,15.119,70000.0
2009-02-19 10:35:00,27.03,27.05,27.0,27.02,204100.0,15.1134,15.1245,15.0966,15.1078,204100.0
2009-02-19 10:40:00,27.02,27.06,27.01,27.05,60700.0,15.1078,15.1301,15.1022,15.1245,60700.0
2009-02-19 10:45:00,27.05,27.05,27.02,27.04,52600.0,15.1245,15.1245,15.1078,15.119,52600.0
2009-02-19 10:50:00,27.02,27.06,27.02,27.05,56800.0,15.1078,15.1301,15.1078,15.1245,56800.0
2009-02-19 10:55:00,27.05,27.09,27.04,27.04,71500.0,15.1245,15.1469,15.119,15.119,71500.0
2009-02-19 11:00:00,27.04,27.1,27.01,27.08,95200.0,15.119,15.1525,15.1022,15.1413,95200.0
2009-02-19 11:05:00,27.09,27.13,27.08,27.08,258800.0,15.1469,15.1693,15.1413,15.1413,258800.0
2009-02-19 11:10:00,27.08,27.1,27.07,27.09,69100.0,15.1413,15.1525,15.1357,15.1469,69100.0
2009-02-19 11:15:00,27.09,27.12,27.09,27.12,65300.0,15.1469,15.1637,15.1469,15.1637,65300.0
2009-02-19 11:20:00,27.12,27.14,27.05,27.05,83500.0,15.1637,15.1749,15.1245,15.1245,83500.0
2009-02-19 11:25:00,27.06,27.1,27.06,27.09,36000.0,15.1301,15.1525,15.1301,15.1469,36000.0
2009-02-19 11:30:00,27.1,27.1,27.06,27.09,64000.0,15.1525,15.1525,15.1301,15.1469,64000.0
2009-02-19 11:35:00,27.08,27.11,27.03,27.06,73000.0,15.1413,15.1581,15.1134,15.1301,73000.0
2009-02-19 11:40:00,27.06,27.07,26.98,27.01,55500.0,15.1301,15.1357,15.0854,15.1022,55500.0
2009-02-19 11:45:00,27.01,27.01,26.98,26.99,54400.0,15.1022,15.1022,15.0854,15.091,54400.0
2009-02-19 11:50:00,26.99,27.02,26.98,26.98,88500.0,15.091,15.1078,15.0854,15.0854,88500.0
2009-02-19 11:55:00,26.98,27.0,26.94,26.94,164400.0,15.0854,15.0966,15.063,15.063,164400.0
2009-02-19 12:00:00,26.96,26.97,26.9,26.92,95800.0,15.0742,15.0798,15.0407,15.0519,95800.0
2009-02-19 12:05:00,26.92,26.95,26.89,26.93,52300.0,15.0519,15.0686,15.0351,15.0574,52300.0
2009-02-19 12:10:00,26.94,26.95,26.89,26.89,45200.0,15.063,15.0686,15.0351,15.0351,45200.0
2009-02-19 12:15:00,26.89,26.95,26.89,26.93,60400.0,15.0351,15.0686,15.0351,15.0574,60400.0
2009-02-19 12:20:00,26.93,26.95,26.91,26.92,45800.0,15.0574,15.0686,15.0463,15.0519,45800.0
2009-02-19 12:25:00,26.91,26.92,26.87,26.88,25200.0,15.0463,15.0519,15.0239,15.0295,25200.0
2009-02-19 12:30:00,26.87,26.87,26.82,26.85,87500.0,15.0239,15.0239,14.9959,15.0127,87500.0
2009-02-19 12:35:00,26.85,26.85,26.83,26.84,36800.0,15.0127,15.0127,15.0015,15.0071,36800.0
2009-02-19 12:40:00,26.84,26.84,26.8,26.81,20500.0,15.0071,15.0071,14.9848,14.9903,20500.0
2009-02-19 12:45:00,26.82,26.82,26.78,26.8,36500.0,14.9959,14.9959,14.9736,14.9848,36500.0
2009-02-19 12:50:00,26.79,26.82,26.79,26.8,40200.0,14.9792,14.9959,14.9792,14.9848,40200.0
2009-02-19 12:55:00,26.81,26.82,26.8,26.8,21400.0,14.9903,14.9959,14.9848,14.9848,21400.0
2009-02-19 13:00:00,26.8,26.81,26.77,26.78,125400.0,14.9848,14.9903,14.968,14.9736,125400.0
2009-02-19 13:05:00,26.78,26.87,26.78,26.87,113800.0,14.9736,15.0239,14.9736,15.0239,113800.0
2009-02-19 13:10:00,26.86,26.88,26.85,26.87,103100.0,15.0183,15.0295,15.0127,15.0239,103100.0
2009-02-19 13:15:00,26.87,26.91,26.86,26.9,82000.0,15.0239,15.0463,15.0183,15.0407,82000.0
2009-02-19 13:20:00,26.89,26.95,26.89,26.95,78400.0,15.0351,15.0686,15.0351,15.0686,78400.0
2009-02-19 13:25:00,26.96,26.99,26.93,26.98,82200.0,15.0742,15.091,15.0574,15.0854,82200.0
2009-02-19 13:30:00,26.98,26.99,26.94,26.94,79900.0,15.0854,15.091,15.063,15.063,79900.0
2009-02-19 13:35:00,26.94,26.95,26.93,26.93,45900.0,15.063,15.0686,15.0574,15.0574,45900.0
2009-02-19 13:40:00,26.93,26.95,26.92,26.95,43500.0,15.0574,15.0686,15.0519,15.0686,43500.0
2009-02-19 13:45:00,26.95,26.96,26.93,26.94,54400.0,15.0686,15.0742,15.0574,15.063,54400.0
2009-02-19 13:50:00,26.93,26.95,26.92,26.92,26000.0,15.0574,15.0686,15.0519,15.0519,26000.0
2009-02-19 13:55:00,26.93,26.93,26.89,26.91,27400.0,15.0574,15.0574,15.0351,15.0463,27400.0
2009-02-19 14:00:00,26.91,26.95,26.9,26.92,36500.0,15.0463,15.0686,15.0407,15.0519,36500.0
2009-02-19 14:05:00,26.93,26.96,26.92,26.96,66000.0,15.0574,15.0742,15.0519,15.0742,66000.0
2009-02-19 14:10:00,26.96,26.98,26.93,26.93,82600.0,15.0742,15.0854,15.0574,15.0574,82600.0
2009-02-19 14:15:00,26.93,26.95,26.9,26.9,71000.0,15.0574,15.0686,15.0407,15.0407,71000.0
2009-02-19 14:20:00,26.9,26.93,26.9,26.91,29500.0,15.0407,15.0574,15.0407,15.0463,29500.0
2009-02-19 14:25:00,26.91,26.97,26.91,26.95,90600.0,15.0463,15.0798,15.0463,15.0686,90600.0
2009-02-19 14:30:00,26.95,26.96,26.91,26.92,78800.0,15.0686,15.0742,15.0463,15.0519,78800.0
2009-02-19 14:35:00,26.93,26.95,26.9,26.95,42300.0,15.0574,15.0686,15.0407,15.0686,42300.0
2009-02-19 14:40:00,26.94,26.95,26.85,26.86,105000.0,15.063,15.0686,15.0127,15.0183,105000.0
2009-02-19 14:45:00,26.86,26.89,26.84,26.85,72400.0,15.0183,15.0351,15.0071,15.0127,72400.0
2009-02-19 14:50:00,26.85,26.91,26.83,26.89,96000.0,15.0127,15.0463,15.0015,15.0351,96000.0
2009-02-19 14:55:00,26.9,26.92,26.89,26.89,71700.0,15.0407,15.0519,15.0351,15.0351,71700.0
2009-02-19 15:00:00,26.89,26.94,26.89,26.92,81700.0,15.0351,15.063,15.0351,15.0519,81700.0
2009-02-19 15:05:00,26.91,26.92,26.86,26.86,106300.0,15.0463,15.0519,15.0183,15.0183,106300.0
2009-02-19 15:10:00,26.85,26.85,26.78,26.81,266200.0,15.0127,15.0127,14.9736,14.9903,266200.0
2009-02-19 15:15:00,26.81,26.82,26.75,26.76,157700.0,14.9903,14.9959,14.9568,14.9624,157700.0
2009-02-19 15:20:00,26.77,26.82,26.77,26.81,161000.0,14.968,14.9959,14.968,14.9903,161000.0
2009-02-19 15:25:00,26.81,26.92,26.81,26.91,76100.0,14.9903,15.0519,14.9903,15.0463,76100.0
2009-02-19 15:30:00,26.91,26.92,26.8,26.81,80900.0,15.0463,15.0519,14.9848,14.9903,80900.0
2009-02-19 15:35:00,26.8,26.87,26.79,26.83,117900.0,14.9848,15.0239,14.9792,15.0015,117900.0
2009-02-19 15:40:00,26.83,26.99,26.82,26.99,175300.0,15.0015,15.091,14.9959,15.091,175300.0
2009-02-19 15:45:00,26.97,27.02,26.95,26.99,297700.0,15.0798,15.1078,15.0686,15.091,297700.0
2009-02-19 15:50:00,26.99,26.99,26.88,26.88,199800.0,15.091,15.091,15.0295,15.0295,199800.0
2009-02-19 15:55:00,26.88,26.9,26.82,26.85,234400.0,15.0295,15.0407,14.9959,15.0127,234400.0
2009-02-20 09:30:00,26.57,26.69,26.48,26.48,249500.0,14.8562,14.9233,14.8058,14.8058,249500.0
2009-02-20 09:35:00,26.47,26.49,26.4,26.44,222300.0,14.8002,14.8114,14.7611,14.7835,222300.0
2009-02-20 09:40:00,26.44,26.47,26.39,26.4,122300.0,14.7835,14.8002,14.7555,14.7611,122300.0
2009-02-20 09:45:00,26.41,26.49,26.4,26.47,148300.0,14.7667,14.8114,14.7611,14.8002,148300.0
2009-02-20 09:50:00,26.47,26.5,26.42,26.48,72500.0,14.8002,14.817,14.7723,14.8058,72500.0
2009-02-20 09:55:00,26.48,26.61,26.48,26.6,104100.0,14.8058,14.8785,14.8058,14.8729,104100.0
2009-02-20 10:00:00,26.6,26.61,26.52,26.54,100200.0,14.8729,14.8785,14.8282,14.8394,100200.0
2009-02-20 10:05:00,26.54,26.63,26.54,26.61,162100.0,14.8394,14.8897,14.8394,14.8785,162100.0
2009-02-20 10:10:00,26.61,26.67,26.61,26.65,100600.0,14.8785,14.9121,14.8785,14.9009,100600.0
2009-02-20 10:15:00,26.64,26.69,26.62,26.63,172900.0,14.8953,14.9233,14.8841,14.8897,172900.0
2009-02-20 10:20:00,26.63,26.64,26.56,26.57,107700.0,14.8897,14.8953,14.8506,14.8562,107700.0
2009-02-20 10:25:00,26.57,26.64,26.56,26.61,132800.0,14.8562,14.8953,14.8506,14.8785,132800.0
2009-02-20 10:30:00,26.61,26.64,26.6,26.62,77600.0,14.8785,14.8953,14.8729,14.8841,77600.0
2009-02-20 10:35:00,26.62,26.68,26.61,26.66,195200.0,14.8841,14.9177,14.8785,14.9065,195200.0
2009-02-20 10:40:00,26.66,26.7,26.61,26.66,117600.0,14.9065,14.9288,14.8785,14.9065,117600.0
2009-02-20 10:45:00,26.67,26.67,26.56,26.57,89600.0,14.9121,14.9121,14.8506,14.8562,89600.0
2009-02-20 10:50:00,26.56,26.56,26.4,26.42,167700.0,14.8506,14.8506,14.7611,14.7723,167700.0
2009-02-20 10:55:00,26.42,26.42,26.35,26.42,83400.0,14.7723,14.7723,14.7331,14.7723,83400.0
2009-02-20 11:00:00,26.41,26.44,26.4,26.4,61900.0,14.7667,14.7835,14.7611,14.7611,61900.0
2009-02-20 11:05:00,26.41,26.42,26.31,26.31,142700.0,14.7667,14.7723,14.7108,14.7108,142700.0
2009-02-20 11:10:00,26.32,26.33,26.27,26.27,75100.0,14.7164,14.722,14.6884,14.6884,75100.0
2009-02-20 11:15:00,26.27,26.29,26.23,26.29,99900.0,14.6884,14.6996,14.6661,14.6996,99900.0
2009-02-20 11:20:00,26.29,26.35,26.28,26.3,75200.0,14.6996,14.7331,14.694,14.7052,75200.0
2009-02-20 11:25:00,26.29,26.31,26.29,26.31,70700.0,14.6996,14.7108,14.6996,14.7108,70700.0
2009-02-20 11:30:00,26.31,26.31,26.22,26.24,150900.0,14.7108,14.7108,14.6605,14.6716,150900.0
2009-02-20 11:35:00,26.25,26.33,26.24,26.33,97100.0,14.6772,14.722,14.6716,14.722,97100.0
2009-02-20 11:40:00,26.33,26.36,26.32,26.35,44500.0,14.722,14.7387,14.7164,14.7331,44500.0
2009-02-20 11:45:00,26.35,26.35,26.3,26.33,42400.0,14.7331,14.7331,14.7052,14.722,42400.0
2009-02-20 11:50:00,26.32,26.32,26.18,26.19,70500.0,14.7164,14.7164,14.6381,14.6437,70500.0
2009-02-20 11:55:00,26.18,26.23,26.17,26.19,58600.0,14.6381,14.6661,14.6325,14.6437,58600.0
2009-02-20 12:00:00,26.2,26.24,26.19,26.22,52200.0,14.6493,14.6716,14.6437,14.6605,52200.0
2009-02-20 12:05:00,26.22,26.29,26.21,26.29,36500.0,14.6605,14.6996,14.6549,14.6996,36500.0
2009-02-20 12:10:00,26.29,26.36,26.28,26.3,43000.0,14.6996,14.7387,14.694,14.7052,43000.0
2009-02-20 12:15:00,26.31,26.31,26.26,26.26,54300.0,14.7108,14.7108,14.6828,14.6828,54300.0
2009-02-20 12:20:00,26.25,26.26,26.21,26.21,12000.0,14.6772,14.6828,14.6549,14.6549,12000.0
2009-02-20 12:25:00,26.21,26.23,26.21,26.22,47100.0,14.6549,14.6661,14.6549,14.6605,47100.0
2009-02-20 12:30:00,26.22,26.22,26.16,26.18,58300.0,14.6605,14.6605,14.6269,14.6381,58300.0
2009-02-20 12:35:00,26.18,26.19,26.1,26.12,69400.0,14.6381,14.6437,14.5934,14.6045,69400.0
2009-02-20 12:40:00,26.12,26.12,26.02,26.04,132100.0,14.6045,14.6045,14.5486,14.5598,132100.0
2009-02-20 12:45:00,26.03,26.04,25.91,25.92,146500.0,14.5542,14.5598,14.4871,14.4927,146500.0
2009-02-20 12:50:00,25.91,25.93,25.87,25.87,84400.0,14.4871,14.4983,14.4648,14.4648,84400.0
2009-02-20 12:55:00,25.86,25.9,25.8,25.83,93800.0,14.4592,14.4815,14.4256,14.4424,93800.0
2009-02-20 13:00:00,25.82,25.84,25.76,25.82,158200.0,14.4368,14.448,14.4033,14.4368,158200.0
2009-02-20 13:05:00,25.82,25.89,25.82,25.83,96200.0,14.4368,14.4759,14.4368,14.4424,96200.0
2009-02-20 13:10:00,25.83,25.86,25.82,25.84,97700.0,14.4424,14.4592,14.4368,14.448,97700.0
2009-02-20 13:15:00,25.84,25.84,25.77,25.79,239500.0,14.448,14.448,14.4089,14.42,239500.0
2009-02-20 13:20:00,25.8,25.83,25.8,25.82,183800.0,14.4256,14.4424,14.4256,14.4368,183800.0
2009-02-20 13:25:00,25.83,25.98,25.83,25.96,101100.0,14.4424,14.5263,14.4424,14.5151,101100.0
2009-02-20 13:30:00,25.96,26.02,25.94,25.99,126500.0,14.5151,14.5486,14.5039,14.5319,126500.0
2009-02-20 13:35:00,25.99,26.03,25.97,26.02,66000.0,14.5319,14.5542,14.5207,14.5486,66000.0
2009-02-20 13:40:00,26.03,26.15,26.03,26.12,73800.0,14.5542,14.6213,14.5542,14.6045,73800.0
2009-02-20 13:45:00,26.12,26.13,26.07,26.09,76700.0,14.6045,14.6101,14.5766,14.5878,76700.0
2009-02-20 13:50:00,26.09,26.16,26.07,26.15,59400.0,14.5878,14.6269,14.5766,14.6213,59400.0
2009-02-20 13:55:00,26.16,26.16,26.07,26.1,59300.0,14.6269,14.6269,14.5766,14.5934,59300.0
2009-02-20 14:00:00,26.11,26.11,25.95,25.99,213800.0,14.599,14.599,14.5095,14.5319,213800.0
2009-02-20 14:05:00,25.98,26.04,25.98,26.0,66300.0,14.5263,14.5598,14.5263,14.5375,66300.0
2009-02-20 14:10:00,26.0,26.04,25.96,25.97,45500.0,14.5375,14.5598,14.5151,14.5207,45500.0
2009-02-20 14:15:00,25.97,26.14,25.97,26.1,217200.0,14.5207,14.6157,14.5207,14.5934,217200.0
2009-02-20 14:20:00,26.1,26.23,26.06,26.22,145200.0,14.5934,14.6661,14.571,14.6605,145200.0
2009-02-20 14:25:00,26.22,26.3,26.05,26.06,129200.0,14.6605,14.7052,14.5654,14.571,129200.0
2009-02-20 14:30:00,26.05,26.22,26.05,26.18,83500.0,14.5654,14.6605,14.5654,14.6381,83500.0
2009-02-20 14:35:00,26.18,26.31,26.12,26.31,471100.0,14.6381,14.7108,14.6045,14.7108,471100.0
2009-02-20 14:40:00,26.31,26.31,26.28,26.31,935800.0,14.7108,14.7108,14.694,14.7108,935800.0
2009-02-20 14:45:00,26.31,26.4,26.3,26.4,589900.0,14.7108,14.7611,14.7052,14.7611,589900.0
2009-02-20 14:50:00,26.4,26.44,26.3,26.31,212000.0,14.7611,14.7835,14.7052,14.7108,212000.0
2009-02-20 14:55:00,26.31,26.36,26.29,26.32,104200.0,14.7108,14.7387,14.6996,14.7164,104200.0
2009-02-20 15:00:00,26.31,26.31,26.14,26.21,151200.0,14.7108,14.7108,14.6157,14.6549,151200.0
2009-02-20 15:05:00,26.2,26.27,26.18,26.22,143600.0,14.6493,14.6884,14.6381,14.6605,143600.0
2009-02-20 15:10:00,26.22,26.24,26.13,26.23,128600.0,14.6605,14.6716,14.6101,14.6661,128600.0
2009-02-20 15:15:00,26.22,26.27,26.19,26.24,111900.0,14.6605,14.6884,14.6437,14.6716,111900.0
2009-02-20 15:20:00,26.23,26.26,26.1,26.15,299300.0,14.6661,14.6828,14.5934,14.6213,299300.0
2009-02-20 15:25:00,26.15,26.2,26.08,26.1,146500.0,14.6213,14.6493,14.5822,14.5934,146500.0
2009-02-20 15:30:00,26.1,26.14,26.02,26.13,84200.0,14.5934,14.6157,14.5486,14.6101,84200.0
2009-02-20 15:35:00,26.14,26.2,26.12,26.15,118400.0,14.6157,14.6493,14.6045,14.6213,118400.0
2009-02-20 15:40:00,26.15,26.16,26.04,26.07,153800.0,14.6213,14.6269,14.5598,14.5766,153800.0
2009-02-20 15:45:00,26.07,26.12,26.05,26.1,168600.0,14.5766,14.6045,14.5654,14.5934,168600.0
2009-02-20 15:50:00,26.11,26.21,26.07,26.15,237500.0,14.599,14.6549,14.5766,14.6213,237500.0
2009-02-20 15:55:00,26.15,26.23,26.15,26.23,399600.0,14.6213,14.6661,14.6213,14.6661,399600.0
2009-02-23 09:30:00,26.38,26.48,26.3,26.45,44500.0,14.7499,14.8058,14.7052,14.7891,44500.0
2009-02-23 09:35:00,26.45,26.48,26.27,26.48,85000.0,14.7891,14.8058,14.6884,14.8058,85000.0
2009-02-23 09:40:00,26.45,26.53,26.39,26.41,127900.0,14.7891,14.8338,14.7555,14.7667,127900.0
2009-02-23 09:45:00,26.4,26.4,26.28,26.31,46300.0,14.7611,14.7611,14.694,14.7108,46300.0
2009-02-23 09:50:00,26.32,26.38,26.25,26.28,70100.0,14.7164,14.7499,14.6772,14.694,70100.0
2009-02-23 09:55:00,26.28,26.32,26.28,26.3,30100.0,14.694,14.7164,14.694,14.7052,30100.0
2009-02-23 10:00:00,26.31,26.35,26.27,26.28,48300.0,14.7108,14.7331,14.6884,14.694,48300.0
2009-02-23 10:05:00,26.29,26.39,26.28,26.37,60500.0,14.6996,14.7555,14.694,14.7443,60500.0
2009-02-23 10:10:00,26.38,26.38,26.3,26.34,28000.0,14.7499,14.7499,14.7052,14.7276,28000.0
2009-02-23 10:15:00,26.34,26.37,26.32,26.34,42700.0,14.7276,14.7443,14.7164,14.7276,42700.0
2009-02-23 10:20:00,26.35,26.38,26.31,26.33,31100.0,14.7331,14.7499,14.7108,14.722,31100.0
2009-02-23 10:25:00,26.32,26.33,26.28,26.29,58000.0,14.7164,14.722,14.694,14.6996,58000.0
2009-02-23 10:30:00,26.29,26.31,26.27,26.28,66100.0,14.6996,14.7108,14.6884,14.694,66100.0
2009-02-23 10:35:00,26.28,26.29,26.23,26.23,140800.0,14.694,14.6996,14.6661,14.6661,140800.0
2009-02-23 10:40:00,26.23,26.26,26.2,26.22,84000.0,14.6661,14.6828,14.6493,14.6605,84000.0
2009-02-23 10:45:00,26.22,26.23,26.19,26.19,58700.0,14.6605,14.6661,14.6437,14.6437,58700.0
2009-02-23 10:50:00,26.18,26.19,26.12,26.12,58500.0,14.6381,14.6437,14.6045,14.6045,58500.0
2009-02-23 10:55:00,26.13,26.17,26.08,26.08,68500.0,14.6101,14.6325,14.5822,14.5822,68500.0
2009-02-23 11:00:00,26.08,26.13,26.08,26.1,72600.0,14.5822,14.6101,14.5822,14.5934,72600.0
2009-02-23 11:05:00,26.1,26.11,26.07,26.1,62600.0,14.5934,14.599,14.5766,14.5934,62600.0
2009-02-23 11:10:00,26.1,26.13,26.08,26.11,38700.0,14.5934,14.6101,14.5822,14.599,38700.0
2009-02-23 11:15:00,26.12,26.13,26.09,26.09,24900.0,14.6045,14.6101,14.5878,14.5878,24900.0
2009-02-23 11:20:00,26.09,26.13,26.09,26.12,188100.0,14.5878,14.6101,14.5878,14.6045,188100.0
2009-02-23 11:25:00,26.12,26.21,26.12,26.19,24100.0,14.6045,14.6549,14.6045,14.6437,24100.0
2009-02-23 11:30:00,26.19,26.19,26.11,26.15,30200.0,14.6437,14.6437,14.599,14.6213,30200.0
2009-02-23 11:35:00,26.15,26.19,26.15,26.16,19300.0,14.6213,14.6437,14.6213,14.6269,19300.0
2009-02-23 11:40:00,26.17,26.18,26.14,26.18,32800.0,14.6325,14.6381,14.6157,14.6381,32800.0
2009-02-23 11:45:00,26.17,26.21,26.17,26.19,60300.0,14.6325,14.6549,14.6325,14.6437,60300.0
2009-02-23 11:50:00,26.19,26.21,26.17,26.18,19500.0,14.6437,14.6549,14.6325,14.6381,19500.0
2009-02-23 11:55:00,26.18,26.18,26.12,26.16,17400.0,14.6381,14.6381,14.6045,14.6269,17400.0
2009-02-23 12:00:00,26.15,26.16,26.1,26.1,21600.0,14.6213,14.6269,14.5934,14.5934,21600.0
2009-02-23 12:05:00,26.11,26.12,26.09,26.09,25900.0,14.599,14.6045,14.5878,14.5878,25900.0
2009-02-23 12:10:00,26.08,26.11,26.08,26.08,17500.0,14.5822,14.599,14.5822,14.5822,17500.0
2009-02-23 12:15:00,26.07,26.07,26.02,26.03,22000.0,14.5766,14.5766,14.5486,14.5542,22000.0
2009-02-23 12:20:00,26.02,26.04,26.01,26.04,22500.0,14.5486,14.5598,14.543,14.5598,22500.0
2009-02-23 12:25:00,26.05,26.05,26.0,26.01,27900.0,14.5654,14.5654,14.5375,14.543,27900.0
2009-02-23 12:30:00,26.01,26.02,25.97,25.97,21200.0,14.543,14.5486,14.5207,14.5207,21200.0
2009-02-23 12:35:00,25.97,26.0,25.96,25.96,130900.0,14.5207,14.5375,14.5151,14.5151,130900.0
2009-02-23 12:40:00,25.96,25.96,25.91,25.92,101400.0,14.5151,14.5151,14.4871,14.4927,101400.0
2009-02-23 12:45:00,25.91,25.93,25.86,25.86,14300.0,14.4871,14.4983,14.4592,14.4592,14300.0
2009-02-23 12:50:00,25.86,25.88,25.82,25.82,17800.0,14.4592,14.4704,14.4368,14.4368,17800.0
2009-02-23 12:55:00,25.82,25.82,25.74,25.74,15500.0,14.4368,14.4368,14.3921,14.3921,15500.0
2009-02-23 13:00:00,25.73,25.73,25.68,25.71,44800.0,14.3865,14.3865,14.3585,14.3753,44800.0
2009-02-23 13:05:00,25.71,25.73,25.68,25.73,57700.0,14.3753,14.3865,14.3585,14.3865,57700.0
2009-02-23 13:10:00,25.73,25.76,25.73,25.74,61600.0,14.3865,14.4033,14.3865,14.3921,61600.0
2009-02-23 13:15:00,25.73,25.75,25.72,25.74,30900.0,14.3865,14.3977,14.3809,14.3921,30900.0
2009-02-23 13:20:00,25.74,25.75,25.73,25.73,22200.0,14.3921,14.3977,14.3865,14.3865,22200.0
2009-02-23 13:25:00,25.73,25.77,25.73,25.74,30300.0,14.3865,14.4089,14.3865,14.3921,30300.0
2009-02-23 13:30:00,25.74,25.76,25.7,25.73,124700.0,14.3921,14.4033,14.3697,14.3865,124700.0
2009-02-23 13:35:00,25.73,25.76,25.73,25.76,38900.0,14.3865,14.4033,14.3865,14.4033,38900.0
2009-02-23 13:40:00,25.77,25.87,25.77,25.86,54500.0,14.4089,14.4648,14.4089,14.4592,54500.0
2009-02-23 13:45:00,25.86,25.87,25.78,25.78,59200.0,14.4592,14.4648,14.4144,14.4144,59200.0
2009-02-23 13:50:00,25.78,25.79,25.75,25.79,38100.0,14.4144,14.42,14.3977,14.42,38100.0
2009-02-23 13:55:00,25.78,25.78,25.7,25.71,42300.0,14.4144,14.4144,14.3697,14.3753,42300.0
2009-02-23 14:00:00,25.71,25.76,25.67,25.76,61000.0,14.3753,14.4033,14.3529,14.4033,61000.0
2009-02-23 14:05:00,25.76,25.77,25.74,25.76,28600.0,14.4033,14.4089,14.3921,14.4033,28600.0
2009-02-23 14:10:00,25.74,25.79,25.72,25.78,38300.0,14.3921,14.42,14.3809,14.4144,38300.0
2009-02-23 14:15:00,25.78,25.87,25.78,25.83,58100.0,14.4144,14.4648,14.4144,14.4424,58100.0
2009-02-23 14:20:00,25.84,25.88,25.83,25.83,71900.0,14.448,14.4704,14.4424,14.4424,71900.0
2009-02-23 14:25:00,25.83,25.85,25.78,25.83,64200.0,14.4424,14.4536,14.4144,14.4424,64200.0
2009-02-23 14:30:00,25.84,25.88,25.74,25.8,237200.0,14.448,14.4704,14.3921,14.4256,237200.0
2009-02-23 14:35:00,25.8,25.85,25.8,25.84,101800.0,14.4256,14.4536,14.4256,14.448,101800.0
2009-02-23 14:40:00,25.84,25.86,25.75,25.78,75800.0,14.448,14.4592,14.3977,14.4144,75800.0
2009-02-23 14:45:00,25.78,25.78,25.71,25.73,95500.0,14.4144,14.4144,14.3753,14.3865,95500.0
2009-02-23 14:50:00,25.73,25.76,25.63,25.68,130900.0,14.3865,14.4033,14.3306,14.3585,130900.0
2009-02-23 14:55:00,25.68,25.68,25.59,25.59,81700.0,14.3585,14.3585,14.3082,14.3082,81700.0
2009-02-23 15:00:00,25.58,25.64,25.56,25.64,76800.0,14.3026,14.3362,14.2914,14.3362,76800.0
2009-02-23 15:05:00,25.64,25.66,25.61,25.64,59700.0,14.3362,14.3473,14.3194,14.3362,59700.0
2009-02-23 15:10:00,25.64,25.66,25.58,25.62,114600.0,14.3362,14.3473,14.3026,14.325,114600.0
2009-02-23 15:15:00,25.62,25.63,25.59,25.6,71800.0,14.325,14.3306,14.3082,14.3138,71800.0
2009-02-23 15:20:00,25.61,25.61,25.47,25.5,142200.0,14.3194,14.3194,14.2411,14.2579,142200.0
2009-02-23 15:25:00,25.49,25.53,25.45,25.5,272800.0,14.2523,14.2747,14.2299,14.2579,272800.0
2009-02-23 15:30:00,25.5,25.6,25.5,25.57,125900.0,14.2579,14.3138,14.2579,14.297,125900.0
2009-02-23 15:35:00,25.57,25.66,25.57,25.6,151900.0,14.297,14.3473,14.297,14.3138,151900.0
2009-02-23 15:40:00,25.6,25.63,25.55,25.58,141900.0,14.3138,14.3306,14.2858,14.3026,141900.0
2009-02-23 15:45:00,25.58,25.64,25.56,25.58,125700.0,14.3026,14.3362,14.2914,14.3026,125700.0
2009-02-23 15:50:00,25.57,25.63,25.52,25.6,164900.0,14.297,14.3306,14.2691,14.3138,164900.0
2009-02-23 15:55:00,25.61,25.61,25.55,25.6,246300.0,14.3194,14.3194,14.2858,14.3138,246300.0
2009-02-24 09:30:00,25.62,25.77,25.62,25.71,45000.0,14.325,14.4089,14.325,14.3753,45000.0
2009-02-24 09:35:00,25.72,25.95,25.71,25.95,85200.0,14.3809,14.5095,14.3753,14.5095,85200.0
2009-02-24 09:40:00,25.95,25.98,25.92,25.98,113600.0,14.5095,14.5263,14.4927,14.5263,113600.0
2009-02-24 09:45:00,25.98,26.03,25.97,25.99,119000.0,14.5263,14.5542,14.5207,14.5319,119000.0
2009-02-24 09:50:00,26.0,26.02,25.96,25.96,49300.0,14.5375,14.5486,14.5151,14.5151,49300.0
2009-02-24 09:55:00,25.97,26.01,25.95,25.98,41800.0,14.5207,14.543,14.5095,14.5263,41800.0
2009-02-24 10:00:00,25.97,25.97,25.84,25.89,385000.0,14.5207,14.5207,14.448,14.4759,385000.0
2009-02-24 10:05:00,25.89,25.9,25.81,25.82,144400.0,14.4759,14.4815,14.4312,14.4368,144400.0
2009-02-24 10:10:00,25.83,25.86,25.82,25.83,212400.0,14.4424,14.4592,14.4368,14.4424,212400.0
2009-02-24 10:15:00,25.83,25.86,25.82,25.84,44300.0,14.4424,14.4592,14.4368,14.448,44300.0
2009-02-24 10:20:00,25.84,25.85,25.76,25.8,45800.0,14.448,14.4536,14.4033,14.4256,45800.0
2009-02-24 10:25:00,25.8,25.91,25.79,25.89,44300.0,14.4256,14.4871,14.42,14.4759,44300.0
2009-02-24 10:30:00,25.89,25.97,25.89,25.96,54300.0,14.4759,14.5207,14.4759,14.5151,54300.0
2009-02-24 10:35:00,25.96,26.0,25.95,25.98,55100.0,14.5151,14.5375,14.5095,14.5263,55100.0
2009-02-24 10:40:00,25.98,26.0,25.97,25.99,91900.0,14.5263,14.5375,14.5207,14.5319,91900.0
2009-02-24 10:45:00,25.99,26.11,25.99,26.08,68600.0,14.5319,14.599,14.5319,14.5822,68600.0
2009-02-24 10:50:00,26.08,26.09,26.05,26.08,20200.0,14.5822,14.5878,14.5654,14.5822,20200.0
2009-02-24 10:55:00,26.08,26.09,25.95,25.98,40200.0,14.5822,14.5878,14.5095,14.5263,40200.0
2009-02-24 11:00:00,25.98,26.02,25.98,26.01,34900.0,14.5263,14.5486,14.5263,14.543,34900.0
2009-02-24 11:05:00,26.02,26.03,25.97,25.97,113400.0,14.5486,14.5542,14.5207,14.5207,113400.0
2009-02-24 11:10:00,25.97,26.0,25.95,25.99,106100.0,14.5207,14.5375,14.5095,14.5319,106100.0
2009-02-24 11:15:00,25.99,26.0,25.95,25.95,41500.0,14.5319,14.5375,14.5095,14.5095,41500.0
2009-02-24 11:20:00,25.95,25.97,25.92,25.92,48500.0,14.5095,14.5207,14.4927,14.4927,48500.0
2009-02-24 11:25:00,25.91,25.94,25.88,25.94,45200.0,14.4871,14.5039,14.4704,14.5039,45200.0
2009-02-24 11:30:00,25.94,25.95,25.85,25.87,47300.0,14.5039,14.5095,14.4536,14.4648,47300.0
2009-02-24 11:35:00,25.87,25.89,25.86,25.89,41800.0,14.4648,14.4759,14.4592,14.4759,41800.0
2009-02-24 11:40:00,25.89,25.92,25.89,25.91,38200.0,14.4759,14.4927,14.4759,14.4871,38200.0
2009-02-24 11:45:00,25.91,25.91,25.85,25.86,60300.0,14.4871,14.4871,14.4536,14.4592,60300.0
2009-02-24 11:50:00,25.86,25.91,25.85,25.88,93300.0,14.4592,14.4871,14.4536,14.4704,93300.0
2009-02-24 11:55:00,25.88,25.89,25.84,25.86,74900.0,14.4704,14.4759,14.448,14.4592,74900.0
2009-02-24 12:00:00,25.85,25.9,25.85,25.89,93300.0,14.4536,14.4815,14.4536,14.4759,93300.0
2009-02-24 12:05:00,25.89,25.89,25.82,25.83,70800.0,14.4759,14.4759,14.4368,14.4424,70800.0
2009-02-24 12:10:00,25.83,25.83,25.79,25.81,131400.0,14.4424,14.4424,14.42,14.4312,131400.0
2009-02-24 12:15:00,25.81,25.82,25.78,25.81,64400.0,14.4312,14.4368,14.4144,14.4312,64400.0
2009-02-24 12:20:00,25.81,25.82,25.76,25.77,98400.0,14.4312,14.4368,14.4033,14.4089,98400.0
2009-02-24 12:25:00,25.77,25.82,25.77,25.8,105900.0,14.4089,14.4368,14.4089,14.4256,105900.0
2009-02-24 12:30:00,25.8,25.86,25.8,25.85,41200.0,14.4256,14.4592,14.4256,14.4536,41200.0
2009-02-24 12:35:00,25.85,25.96,25.85,25.93,78800.0,14.4536,14.5151,14.4536,14.4983,78800.0
2009-02-24 12:40:00,25.93,25.97,25.91,25.97,91800.0,14.4983,14.5207,14.4871,14.5207,91800.0
2009-02-24 12:45:00,25.98,26.0,25.98,26.0,47100.0,14.5263,14.5375,14.5263,14.5375,47100.0
2009-02-24 12:50:00,26.0,26.01,25.98,25.98,45500.0,14.5375,14.543,14.5263,14.5263,45500.0
2009-02-24 12:55:00,25.98,26.0,25.96,26.0,80600.0,14.5263,14.5375,14.5151,14.5375,80600.0
2009-02-24 13:00:00,26.0,26.03,25.99,26.03,51200.0,14.5375,14.5542,14.5319,14.5542,51200.0
2009-02-24 13:05:00,26.03,26.07,26.02,26.06,172600.0,14.5542,14.5766,14.5486,14.571,172600.0
2009-02-24 13:10:00,26.05,26.06,25.97,25.97,70000.0,14.5654,14.571,14.5207,14.5207,70000.0
2009-02-24 13:15:00,25.97,26.0,25.97,25.98,32200.0,14.5207,14.5375,14.5207,14.5263,32200.0
2009-02-24 13:20:00,25.98,26.13,25.98,26.11,108900.0,14.5263,14.6101,14.5263,14.599,108900.0
2009-02-24 13:25:00,26.12,26.17,26.12,26.13,143400.0,14.6045,14.6325,14.6045,14.6101,143400.0
2009-02-24 13:30:00,26.14,26.19,26.14,26.18,119500.0,14.6157,14.6437,14.6157,14.6381,119500.0
2009-02-24 13:35:00,26.17,26.18,26.14,26.16,130800.0,14.6325,14.6381,14.6157,14.6269,130800.0
2009-02-24 13:40:00,26.17,26.19,26.15,26.15,125700.0,14.6325,14.6437,14.6213,14.6213,125700.0
2009-02-24 13:45:00,26.15,26.17,26.1,26.13,113300.0,14.6213,14.6325,14.5934,14.6101,113300.0
2009-02-24 13:50:00,26.12,26.14,26.11,26.12,91900.0,14.6045,14.6157,14.599,14.6045,91900.0
2009-02-24 13:55:00,26.12,26.15,26.12,26.15,89000.0,14.6045,14.6213,14.6045,14.6213,89000.0
2009-02-24 14:00:00,26.14,26.16,26.1,26.15,165200.0,14.6157,14.6269,14.5934,14.6213,165200.0
2009-02-24 14:05:00,26.15,26.2,26.13,26.16,149500.0,14.6213,14.6493,14.6101,14.6269,149500.0
2009-02-24 14:10:00,26.17,26.19,26.15,26.19,50000.0,14.6325,14.6437,14.6213,14.6437,50000.0
2009-02-24 14:15:00,26.19,26.32,26.19,26.32,210000.0,14.6437,14.7164,14.6437,14.7164,210000.0
2009-02-24 14:20:00,26.31,26.34,26.3,26.33,173900.0,14.7108,14.7276,14.7052,14.722,173900.0
2009-02-24 14:25:00,26.32,26.34,26.3,26.3,53400.0,14.7164,14.7276,14.7052,14.7052,53400.0
2009-02-24 14:30:00,26.31,26.34,26.3,26.31,59500.0,14.7108,14.7276,14.7052,14.7108,59500.0
2009-02-24 14:35:00,26.3,26.32,26.29,26.3,59800.0,14.7052,14.7164,14.6996,14.7052,59800.0
2009-02-24 14:40:00,26.3,26.33,26.29,26.3,54900.0,14.7052,14.722,14.6996,14.7052,54900.0
2009-02-24 14:45:00,26.3,26.3,26.26,26.28,80900.0,14.7052,14.7052,14.6828,14.694,80900.0
2009-02-24 14:50:00,26.27,26.28,26.22,26.23,69300.0,14.6884,14.694,14.6605,14.6661,69300.0
2009-02-24 14:55:00,26.22,26.32,26.22,26.29,117400.0,14.6605,14.7164,14.6605,14.6996,117400.0
2009-02-24 15:00:00,26.28,26.3,26.27,26.28,94400.0,14.694,14.7052,14.6884,14.694,94400.0
2009-02-24 15:05:00,26.28,26.34,26.28,26.33,121600.0,14.694,14.7276,14.694,14.722,121600.0
2009-02-24 15:10:00,26.33,26.52,26.33,26.52,87400.0,14.722,14.8282,14.722,14.8282,87400.0
2009-02-24 15:15:00,26.52,26.55,26.5,26.54,87700.0,14.8282,14.845,14.817,14.8394,87700.0
2009-02-24 15:20:00,26.54,26.55,26.49,26.51,173400.0,14.8394,14.845,14.8114,14.8226,173400.0
2009-02-24 15:25:00,26.51,26.55,26.47,26.48,102200.0,14.8226,14.845,14.8002,14.8058,102200.0
2009-02-24 15:30:00,26.47,26.49,26.37,26.4,114900.0,14.8002,14.8114,14.7443,14.7611,114900.0
2009-02-24 15:35:00,26.39,26.4,26.35,26.36,123800.0,14.7555,14.7611,14.7331,14.7387,123800.0
2009-02-24 15:40:00,26.37,26.49,26.37,26.47,93000.0,14.7443,14.8114,14.7443,14.8002,93000.0
2009-02-24 15:45:00,26.47,26.48,26.42,26.46,97000.0,14.8002,14.8058,14.7723,14.7947,97000.0
2009-02-24 15:50:00,26.45,26.49,26.41,26.49,187800.0,14.7891,14.8114,14.7667,14.8114,187800.0
2009-02-24 15:55:00,26.49,26.49,26.33,26.38,413000.0,14.8114,14.8114,14.722,14.7499,413000.0
2009-02-25 09:30:00,26.24,26.46,26.22,26.23,40500.0,14.6716,14.7947,14.6605,14.6661,40500.0
2009-02-25 09:35:00,26.23,26.23,26.15,26.18,34900.0,14.6661,14.6661,14.6213,14.6381,34900.0
2009-02-25 09:40:00,26.2,26.21,26.15,26.2,30500.0,14.6493,14.6549,14.6213,14.6493,30500.0
2009-02-25 09:45:00,26.19,26.21,26.14,26.19,57500.0,14.6437,14.6549,14.6157,14.6437,57500.0
2009-02-25 09:50:00,26.2,26.33,26.19,26.33,57200.0,14.6493,14.722,14.6437,14.722,57200.0
2009-02-25 09:55:00,26.32,26.33,26.22,26.25,99800.0,14.7164,14.722,14.6605,14.6772,99800.0
2009-02-25 10:00:00,26.24,26.26,26.16,26.21,335800.0,14.6716,14.6828,14.6269,14.6549,335800.0
2009-02-25 10:05:00,26.2,26.23,26.18,26.21,66300.0,14.6493,14.6661,14.6381,14.6549,66300.0
2009-02-25 10:10:00,26.2,26.22,26.17,26.17,60600.0,14.6493,14.6605,14.6325,14.6325,60600.0
2009-02-25 10:15:00,26.16,26.16,26.08,26.12,112400.0,14.6269,14.6269,14.5822,14.6045,112400.0
2009-02-25 10:20:00,26.13,26.19,26.13,26.18,52400.0,14.6101,14.6437,14.6101,14.6381,52400.0
2009-02-25 10:25:00,26.19,26.24,26.15,26.24,69000.0,14.6437,14.6716,14.6213,14.6716,69000.0
2009-02-25 10:30:00,26.24,26.25,26.17,26.17,95200.0,14.6716,14.6772,14.6325,14.6325,95200.0
2009-02-25 10:35:00,26.18,26.2,26.15,26.2,80000.0,14.6381,14.6493,14.6213,14.6493,80000.0
2009-02-25 10:40:00,26.2,26.23,26.16,26.16,74000.0,14.6493,14.6661,14.6269,14.6269,74000.0
2009-02-25 10:45:00,26.16,26.17,26.12,26.14,42100.0,14.6269,14.6325,14.6045,14.6157,42100.0
2009-02-25 10:50:00,26.13,26.15,26.11,26.14,64800.0,14.6101,14.6213,14.599,14.6157,64800.0
2009-02-25 10:55:00,26.14,26.15,26.13,26.13,49300.0,14.6157,14.6213,14.6101,14.6101,49300.0
2009-02-25 11:00:00,26.13,26.17,26.13,26.16,72400.0,14.6101,14.6325,14.6101,14.6269,72400.0
2009-02-25 11:05:00,26.17,26.22,26.16,26.19,70500.0,14.6325,14.6605,14.6269,14.6437,70500.0
2009-02-25 11:10:00,26.18,26.18,26.15,26.16,47800.0,14.6381,14.6381,14.6213,14.6269,47800.0
2009-02-25 11:15:00,26.14,26.16,26.14,26.16,60600.0,14.6157,14.6269,14.6157,14.6269,60600.0
2009-02-25 11:20:00,26.16,26.25,26.16,26.25,60000.0,14.6269,14.6772,14.6269,14.6772,60000.0
2009-02-25 11:25:00,26.25,26.3,26.24,26.27,68600.0,14.6772,14.7052,14.6716,14.6884,68600.0
2009-02-25 11:30:00,26.27,26.29,26.25,26.28,22400.0,14.6884,14.6996,14.6772,14.694,22400.0
2009-02-25 11:35:00,26.28,26.29,26.23,26.24,37400.0,14.694,14.6996,14.6661,14.6716,37400.0
2009-02-25 11:40:00,26.24,26.27,26.23,26.26,30500.0,14.6716,14.6884,14.6661,14.6828,30500.0
2009-02-25 11:45:00,26.26,26.31,26.26,26.28,81000.0,14.6828,14.7108,14.6828,14.694,81000.0
2009-02-25 11:50:00,26.28,26.28,26.22,26.23,35000.0,14.694,14.694,14.6605,14.6661,35000.0
2009-02-25 11:55:00,26.23,26.23,26.11,26.13,38800.0,14.6661,14.6661,14.599,14.6101,38800.0
2009-02-25 12:00:00,26.12,26.16,26.11,26.15,51800.0,14.6045,14.6269,14.599,14.6213,51800.0
2009-02-25 12:05:00,26.15,26.17,26.13,26.15,51600.0,14.6213,14.6325,14.6101,14.6213,51600.0
2009-02-25 12:10:00,26.15,26.16,26.12,26.13,31000.0,14.6213,14.6269,14.6045,14.6101,31000.0
2009-02-25 12:15:00,26.13,26.15,26.1,26.1,77000.0,14.6101,14.6213,14.5934,14.5934,77000.0
2009-02-25 12:20:00,26.09,26.11,26.08,26.08,102200.0,14.5878,14.599,14.5822,14.5822,102200.0
2009-02-25 12:25:00,26.07,26.1,26.06,26.07,48400.0,14.5766,14.5934,14.571,14.5766,48400.0
2009-02-25 12:30:00,26.07,26.11,26.07,26.11,44600.0,14.5766,14.599,14.5766,14.599,44600.0
2009-02-25 12:35:00,26.1,26.12,26.09,26.11,49800.0,14.5934,14.6045,14.5878,14.599,49800.0
2009-02-25 12:40:00,26.11,26.11,26.08,26.08,35800.0,14.599,14.599,14.5822,14.5822,35800.0
2009-02-25 12:45:00,26.07,26.07,26.02,26.05,66200.0,14.5766,14.5766,14.5486,14.5654,66200.0
2009-02-25 12:50:00,26.05,26.06,26.03,26.03,42700.0,14.5654,14.571,14.5542,14.5542,42700.0
2009-02-25 12:55:00,26.03,26.07,26.01,26.05,61200.0,14.5542,14.5766,14.543,14.5654,61200.0
2009-02-25 13:00:00,26.06,26.13,26.05,26.11,64700.0,14.571,14.6101,14.5654,14.599,64700.0
2009-02-25 13:05:00,26.12,26.12,26.08,26.09,46300.0,14.6045,14.6045,14.5822,14.5878,46300.0
2009-02-25 13:10:00,26.09,26.1,26.02,26.05,34800.0,14.5878,14.5934,14.5486,14.5654,34800.0
2009-02-25 13:15:00,26.05,26.07,26.04,26.06,27400.0,14.5654,14.5766,14.5598,14.571,27400.0
2009-02-25 13:20:00,26.07,26.07,26.02,26.04,47900.0,14.5766,14.5766,14.5486,14.5598,47900.0
2009-02-25 13:25:00,26.04,26.08,26.04,26.04,24200.0,14.5598,14.5822,14.5598,14.5598,24200.0
2009-02-25 13:30:00,26.05,26.08,26.04,26.07,254200.0,14.5654,14.5822,14.5598,14.5766,254200.0
2009-02-25 13:35:00,26.07,26.15,26.07,26.14,58600.0,14.5766,14.6213,14.5766,14.6157,58600.0
2009-02-25 13:40:00,26.14,26.19,26.14,26.18,56800.0,14.6157,14.6437,14.6157,14.6381,56800.0
2009-02-25 13:45:00,26.18,26.28,26.17,26.27,57600.0,14.6381,14.694,14.6325,14.6884,57600.0
2009-02-25 13:50:00,26.28,26.36,26.22,26.35,227800.0,14.694,14.7387,14.6605,14.7331,227800.0
2009-02-25 13:55:00,26.35,26.39,26.31,26.31,117700.0,14.7331,14.7555,14.7108,14.7108,117700.0
2009-02-25 14:00:00,26.32,26.34,26.18,26.22,162900.0,14.7164,14.7276,14.6381,14.6605,162900.0
2009-02-25 14:05:00,26.22,26.22,26.06,26.13,113600.0,14.6605,14.6605,14.571,14.6101,113600.0
2009-02-25 14:10:00,26.13,26.17,26.05,26.12,113800.0,14.6101,14.6325,14.5654,14.6045,113800.0
2009-02-25 14:15:00,26.12,26.21,26.05,26.08,178100.0,14.6045,14.6549,14.5654,14.5822,178100.0
2009-02-25 14:20:00,26.08,26.22,26.06,26.21,109800.0,14.5822,14.6605,14.571,14.6549,109800.0
2009-02-25 14:25:00,26.21,26.22,26.14,26.2,83100.0,14.6549,14.6605,14.6157,14.6493,83100.0
2009-02-25 14:30:00,26.2,26.22,26.15,26.16,104000.0,14.6493,14.6605,14.6213,14.6269,104000.0
2009-02-25 14:35:00,26.16,26.17,26.12,26.16,58000.0,14.6269,14.6325,14.6045,14.6269,58000.0
2009-02-25 14:40:00,26.16,26.28,26.15,26.28,76600.0,14.6269,14.694,14.6213,14.694,76600.0
2009-02-25 14:45:00,26.27,26.28,26.24,26.26,79700.0,14.6884,14.694,14.6716,14.6828,79700.0
2009-02-25 14:50:00,26.26,26.31,26.26,26.3,103400.0,14.6828,14.7108,14.6828,14.7052,103400.0
2009-02-25 14:55:00,26.31,26.32,26.22,26.27,62700.0,14.7108,14.7164,14.6605,14.6884,62700.0
2009-02-25 15:00:00,26.26,26.34,26.24,26.34,48700.0,14.6828,14.7276,14.6716,14.7276,48700.0
2009-02-25 15:05:00,26.35,26.39,26.32,26.35,74500.0,14.7331,14.7555,14.7164,14.7331,74500.0
2009-02-25 15:10:00,26.35,26.35,26.26,26.31,119200.0,14.7331,14.7331,14.6828,14.7108,119200.0
2009-02-25 15:15:00,26.32,26.46,26.32,26.43,119200.0,14.7164,14.7947,14.7164,14.7779,119200.0
2009-02-25 15:20:00,26.42,26.46,26.41,26.44,85400.0,14.7723,14.7947,14.7667,14.7835,85400.0
2009-02-25 15:25:00,26.42,26.47,26.41,26.43,37300.0,14.7723,14.8002,14.7667,14.7779,37300.0
2009-02-25 15:30:00,26.43,26.44,26.38,26.41,52200.0,14.7779,14.7835,14.7499,14.7667,52200.0
2009-02-25 15:35:00,26.4,26.42,26.28,26.31,104300.0,14.7611,14.7723,14.694,14.7108,104300.0
2009-02-25 15:40:00,26.31,26.35,26.29,26.3,195900.0,14.7108,14.7331,14.6996,14.7052,195900.0
2009-02-25 15:45:00,26.3,26.37,26.3,26.35,103700.0,14.7052,14.7443,14.7052,14.7331,103700.0
2009-02-25 15:50:00,26.35,26.36,26.21,26.21,221600.0,14.7331,14.7387,14.6549,14.6549,221600.0
2009-02-25 15:55:00,26.21,26.21,26.15,26.16,155700.0,14.6549,14.6549,14.6213,14.6269,155700.0
2009-02-26 09:30:00,26.29,26.39,26.21,26.35,79200.0,14.6996,14.7555,14.6549,14.7331,79200.0
2009-02-26 09:35:00,26.36,26.39,26.23,26.35,53200.0,14.7387,14.7555,14.6661,14.7331,53200.0
2009-02-26 09:40:00,26.34,26.39,26.29,26.36,53500.0,14.7276,14.7555,14.6996,14.7387,53500.0
2009-02-26 09:45:00,26.36,26.36,26.27,26.35,83000.0,14.7387,14.7387,14.6884,14.7331,83000.0
2009-02-26 09:50:00,26.33,26.43,26.33,26.35,54200.0,14.722,14.7779,14.722,14.7331,54200.0
2009-02-26 09:55:00,26.35,26.43,26.32,26.36,60400.0,14.7331,14.7779,14.7164,14.7387,60400.0
2009-02-26 10:00:00,26.36,26.5,26.3,26.47,160800.0,14.7387,14.817,14.7052,14.8002,160800.0
2009-02-26 10:05:00,26.48,26.48,26.37,26.39,37100.0,14.8058,14.8058,14.7443,14.7555,37100.0
2009-02-26 10:10:00,26.39,26.39,26.28,26.28,35700.0,14.7555,14.7555,14.694,14.694,35700.0
2009-02-26 10:15:00,26.29,26.29,26.23,26.27,22000.0,14.6996,14.6996,14.6661,14.6884,22000.0
2009-02-26 10:20:00,26.28,26.35,26.28,26.32,155300.0,14.694,14.7331,14.694,14.7164,155300.0
2009-02-26 10:25:00,26.32,26.36,26.32,26.33,26800.0,14.7164,14.7387,14.7164,14.722,26800.0
2009-02-26 10:30:00,26.34,26.37,26.25,26.3,145100.0,14.7276,14.7443,14.6772,14.7052,145100.0
2009-02-26 10:35:00,26.3,26.35,26.29,26.33,38100.0,14.7052,14.7331,14.6996,14.722,38100.0
2009-02-26 10:40:00,26.33,26.35,26.28,26.28,42700.0,14.722,14.7331,14.694,14.694,42700.0
2009-02-26 10:45:00,26.27,26.3,26.2,26.22,49900.0,14.6884,14.7052,14.6493,14.6605,49900.0
2009-02-26 10:50:00,26.21,26.22,26.16,26.18,260500.0,14.6549,14.6605,14.6269,14.6381,260500.0
2009-02-26 10:55:00,26.18,26.28,26.18,26.28,63900.0,14.6381,14.694,14.6381,14.694,63900.0
2009-02-26 11:00:00,26.28,26.29,26.14,26.15,82000.0,14.694,14.6996,14.6157,14.6213,82000.0
2009-02-26 11:05:00,26.14,26.16,26.1,26.11,117700.0,14.6157,14.6269,14.5934,14.599,117700.0
2009-02-26 11:10:00,26.11,26.15,26.08,26.13,124900.0,14.599,14.6213,14.5822,14.6101,124900.0
2009-02-26 11:15:00,26.13,26.13,26.11,26.12,55900.0,14.6101,14.6101,14.599,14.6045,55900.0
2009-02-26 11:20:00,26.12,26.13,26.11,26.12,29700.0,14.6045,14.6101,14.599,14.6045,29700.0
2009-02-26 11:25:00,26.12,26.13,26.1,26.1,29600.0,14.6045,14.6101,14.5934,14.5934,29600.0
2009-02-26 11:30:00,26.11,26.12,26.09,26.11,49800.0,14.599,14.6045,14.5878,14.599,49800.0
2009-02-26 11:35:00,26.12,26.13,26.1,26.11,52200.0,14.6045,14.6101,14.5934,14.599,52200.0
2009-02-26 11:40:00,26.12,26.14,26.01,26.03,388800.0,14.6045,14.6157,14.543,14.5542,388800.0
2009-02-26 11:45:00,26.03,26.09,26.03,26.07,132800.0,14.5542,14.5878,14.5542,14.5766,132800.0
2009-02-26 11:50:00,26.08,26.09,26.06,26.07,152800.0,14.5822,14.5878,14.571,14.5766,152800.0
2009-02-26 11:55:00,26.06,26.14,26.05,26.12,190700.0,14.571,14.6157,14.5654,14.6045,190700.0
2009-02-26 12:00:00,26.12,26.19,26.12,26.17,71000.0,14.6045,14.6437,14.6045,14.6325,71000.0
2009-02-26 12:05:00,26.17,26.17,26.13,26.14,49200.0,14.6325,14.6325,14.6101,14.6157,49200.0
2009-02-26 12:10:00,26.14,26.14,26.1,26.11,142400.0,14.6157,14.6157,14.5934,14.599,142400.0
2009-02-26 12:15:00,26.11,26.12,26.07,26.08,109200.0,14.599,14.6045,14.5766,14.5822,109200.0
2009-02-26 12:20:00,26.08,26.09,26.03,26.03,114100.0,14.5822,14.5878,14.5542,14.5542,114100.0
2009-02-26 12:25:00,26.03,26.04,25.98,26.04,81900.0,14.5542,14.5598,14.5263,14.5598,81900.0
2009-02-26 12:30:00,26.04,26.1,26.03,26.07,73000.0,14.5598,14.5934,14.5542,14.5766,73000.0
2009-02-26 12:35:00,26.07,26.09,26.04,26.06,38400.0,14.5766,14.5878,14.5598,14.571,38400.0
2009-02-26 12:40:00,26.05,26.06,26.01,26.02,43200.0,14.5654,14.571,14.543,14.5486,43200.0
2009-02-26 12:45:00,26.02,26.09,26.02,26.08,41000.0,14.5486,14.5878,14.5486,14.5822,41000.0
2009-02-26 12:50:00,26.08,26.08,26.05,26.08,22100.0,14.5822,14.5822,14.5654,14.5822,22100.0
2009-02-26 12:55:00,26.09,26.09,26.03,26.05,35500.0,14.5878,14.5878,14.5542,14.5654,35500.0
2009-02-26 13:00:00,26.06,26.06,26.03,26.05,39400.0,14.571,14.571,14.5542,14.5654,39400.0
2009-02-26 13:05:00,26.05,26.06,25.99,25.99,45700.0,14.5654,14.571,14.5319,14.5319,45700.0
2009-02-26 13:10:00,25.99,25.99,25.93,25.98,67900.0,14.5319,14.5319,14.4983,14.5263,67900.0
2009-02-26 13:15:00,25.97,25.98,25.94,25.95,26800.0,14.5207,14.5263,14.5039,14.5095,26800.0
2009-02-26 13:20:00,25.95,26.0,25.93,25.93,54900.0,14.5095,14.5375,14.4983,14.4983,54900.0
2009-02-26 13:25:00,25.94,26.02,25.92,26.0,54800.0,14.5039,14.5486,14.4927,14.5375,54800.0
2009-02-26 13:30:00,26.0,26.05,25.98,26.05,47000.0,14.5375,14.5654,14.5263,14.5654,47000.0
2009-02-26 13:35:00,26.04,26.05,25.95,25.96,72600.0,14.5598,14.5654,14.5095,14.5151,72600.0
2009-02-26 13:40:00,25.96,26.1,25.96,26.07,55900.0,14.5151,14.5934,14.5151,14.5766,55900.0
2009-02-26 13:45:00,26.07,26.07,26.03,26.04,18900.0,14.5766,14.5766,14.5542,14.5598,18900.0
2009-02-26 13:50:00,26.04,26.07,26.01,26.01,20000.0,14.5598,14.5766,14.543,14.543,20000.0
2009-02-26 13:55:00,26.01,26.01,25.98,26.0,27000.0,14.543,14.543,14.5263,14.5375,27000.0
2009-02-26 14:00:00,25.99,26.0,25.94,25.97,42700.0,14.5319,14.5375,14.5039,14.5207,42700.0
2009-02-26 14:05:00,25.97,25.98,25.91,25.94,86900.0,14.5207,14.5263,14.4871,14.5039,86900.0
2009-02-26 14:10:00,25.94,26.0,25.94,26.0,64100.0,14.5039,14.5375,14.5039,14.5375,64100.0
2009-02-26 14:15:00,25.99,26.01,25.99,25.99,38600.0,14.5319,14.543,14.5319,14.5319,38600.0
2009-02-26 14:20:00,25.99,26.05,25.99,26.02,33100.0,14.5319,14.5654,14.5319,14.5486,33100.0
2009-02-26 14:25:00,26.02,26.04,26.0,26.02,29300.0,14.5486,14.5598,14.5375,14.5486,29300.0
2009-02-26 14:30:00,26.02,26.02,25.92,25.94,98000.0,14.5486,14.5486,14.4927,14.5039,98000.0
2009-02-26 14:35:00,25.95,25.98,25.92,25.96,62200.0,14.5095,14.5263,14.4927,14.5151,62200.0
2009-02-26 14:40:00,25.96,25.96,25.92,25.95,54100.0,14.5151,14.5151,14.4927,14.5095,54100.0
2009-02-26 14:45:00,25.94,26.0,25.94,25.99,38700.0,14.5039,14.5375,14.5039,14.5319,38700.0
2009-02-26 14:50:00,25.99,26.0,25.89,25.89,51000.0,14.5319,14.5375,14.4759,14.4759,51000.0
2009-02-26 14:55:00,25.89,25.9,25.81,25.9,94800.0,14.4759,14.4815,14.4312,14.4815,94800.0
2009-02-26 15:00:00,25.89,25.89,25.79,25.85,114900.0,14.4759,14.4759,14.42,14.4536,114900.0
2009-02-26 15:05:00,25.85,25.88,25.82,25.86,56100.0,14.4536,14.4704,14.4368,14.4592,56100.0
2009-02-26 15:10:00,25.86,25.87,25.75,25.75,147600.0,14.4592,14.4648,14.3977,14.3977,147600.0
2009-02-26 15:15:00,25.75,25.81,25.74,25.75,117200.0,14.3977,14.4312,14.3921,14.3977,117200.0
2009-02-26 15:20:00,25.75,25.75,25.7,25.74,106500.0,14.3977,14.3977,14.3697,14.3921,106500.0
2009-02-26 15:25:00,25.74,25.75,25.67,25.67,94700.0,14.3921,14.3977,14.3529,14.3529,94700.0
2009-02-26 15:30:00,25.67,25.72,25.64,25.72,120000.0,14.3529,14.3809,14.3362,14.3809,120000.0
2009-02-26 15:35:00,25.72,25.76,25.7,25.74,77800.0,14.3809,14.4033,14.3697,14.3921,77800.0
2009-02-26 15:40:00,25.73,25.83,25.73,25.77,164900.0,14.3865,14.4424,14.3865,14.4089,164900.0
2009-02-26 15:45:00,25.77,25.86,25.75,25.84,234600.0,14.4089,14.4592,14.3977,14.448,234600.0
2009-02-26 15:50:00,25.84,25.84,25.76,25.79,268000.0,14.448,14.448,14.4033,14.42,268000.0
2009-02-26 15:55:00,25.79,25.79,25.71,25.72,236100.0,14.42,14.42,14.3753,14.3809,236100.0
2009-02-27 09:30:00,25.55,25.75,25.25,25.25,508000.0,14.2858,14.3977,14.1181,14.1181,508000.0
2009-02-27 09:35:00,25.24,25.24,25.12,25.17,129500.0,14.1125,14.1125,14.0454,14.0734,129500.0
2009-02-27 09:40:00,25.17,25.17,25.0,25.0,166300.0,14.0734,14.0734,13.9783,13.9783,166300.0
2009-02-27 09:45:00,24.99,25.02,24.97,25.0,126600.0,13.9727,13.9895,13.9615,13.9783,126600.0
2009-02-27 09:50:00,25.01,25.01,24.95,24.96,97800.0,13.9839,13.9839,13.9504,13.956,97800.0
2009-02-27 09:55:00,24.97,25.02,24.92,24.93,129600.0,13.9615,13.9895,13.9336,13.9392,129600.0
2009-02-27 10:00:00,24.93,25.05,24.92,25.05,117700.0,13.9392,14.0063,13.9336,14.0063,117700.0
2009-02-27 10:05:00,25.05,25.08,24.97,25.01,134100.0,14.0063,14.0231,13.9615,13.9839,134100.0
2009-02-27 10:10:00,25.01,25.02,24.99,25.01,94200.0,13.9839,13.9895,13.9727,13.9839,94200.0
2009-02-27 10:15:00,25.01,25.01,24.93,24.98,56600.0,13.9839,13.9839,13.9392,13.9671,56600.0
2009-02-27 10:20:00,24.98,25.16,24.98,25.16,78500.0,13.9671,14.0678,13.9671,14.0678,78500.0
2009-02-27 10:25:00,25.16,25.23,25.16,25.2,96300.0,14.0678,14.1069,14.0678,14.0901,96300.0
2009-02-27 10:30:00,25.2,25.23,25.17,25.19,84500.0,14.0901,14.1069,14.0734,14.0846,84500.0
2009-02-27 10:35:00,25.19,25.25,25.18,25.24,80100.0,14.0846,14.1181,14.079,14.1125,80100.0
2009-02-27 10:40:00,25.23,25.35,25.21,25.32,74400.0,14.1069,14.174,14.0957,14.1572,74400.0
2009-02-27 10:45:00,25.31,25.45,25.28,25.4,94700.0,14.1517,14.2299,14.1349,14.202,94700.0
2009-02-27 10:50:00,25.39,25.43,25.38,25.38,71500.0,14.1964,14.2187,14.1908,14.1908,71500.0
2009-02-27 10:55:00,25.38,25.38,25.3,25.33,120500.0,14.1908,14.1908,14.1461,14.1628,120500.0
2009-02-27 11:00:00,25.33,25.33,25.3,25.3,83700.0,14.1628,14.1628,14.1461,14.1461,83700.0
2009-02-27 11:05:00,25.29,25.3,25.23,25.27,66800.0,14.1405,14.1461,14.1069,14.1293,66800.0
2009-02-27 11:10:00,25.27,25.28,25.2,25.21,73800.0,14.1293,14.1349,14.0901,14.0957,73800.0
2009-02-27 11:15:00,25.19,25.23,25.18,25.21,41000.0,14.0846,14.1069,14.079,14.0957,41000.0
2009-02-27 11:20:00,25.19,25.24,25.19,25.22,63700.0,14.0846,14.1125,14.0846,14.1013,63700.0
2009-02-27 11:25:00,25.22,25.3,25.2,25.29,147100.0,14.1013,14.1461,14.0901,14.1405,147100.0
2009-02-27 11:30:00,25.29,25.31,25.29,25.31,78700.0,14.1405,14.1517,14.1405,14.1517,78700.0
2009-02-27 11:35:00,25.3,25.32,25.27,25.29,52800.0,14.1461,14.1572,14.1293,14.1405,52800.0
2009-02-27 11:40:00,25.3,25.51,25.29,25.51,106200.0,14.1461,14.2635,14.1405,14.2635,106200.0
2009-02-27 11:45:00,25.5,25.55,25.5,25.54,70600.0,14.2579,14.2858,14.2579,14.2803,70600.0
2009-02-27 11:50:00,25.54,25.54,25.44,25.47,95900.0,14.2803,14.2803,14.2243,14.2411,95900.0
2009-02-27 11:55:00,25.45,25.53,25.44,25.51,73100.0,14.2299,14.2747,14.2243,14.2635,73100.0
2009-02-27 12:00:00,25.52,25.6,25.51,25.6,69500.0,14.2691,14.3138,14.2635,14.3138,69500.0
2009-02-27 12:05:00,25.61,25.64,25.6,25.61,128200.0,14.3194,14.3362,14.3138,14.3194,128200.0
2009-02-27 12:10:00,25.61,25.65,25.58,25.61,91900.0,14.3194,14.3418,14.3026,14.3194,91900.0
2009-02-27 12:15:00,25.61,25.67,25.58,25.6,133300.0,14.3194,14.3529,14.3026,14.3138,133300.0
2009-02-27 12:20:00,25.59,25.66,25.59,25.65,36800.0,14.3082,14.3473,14.3082,14.3418,36800.0
2009-02-27 12:25:00,25.66,25.69,25.65,25.68,122400.0,14.3473,14.3641,14.3418,14.3585,122400.0
2009-02-27 12:30:00,25.68,25.72,25.66,25.66,93900.0,14.3585,14.3809,14.3473,14.3473,93900.0
2009-02-27 12:35:00,25.66,25.66,25.6,25.6,88000.0,14.3473,14.3473,14.3138,14.3138,88000.0
2009-02-27 12:40:00,25.6,25.61,25.56,25.59,60000.0,14.3138,14.3194,14.2914,14.3082,60000.0
2009-02-27 12:45:00,25.6,25.6,25.54,25.56,74600.0,14.3138,14.3138,14.2803,14.2914,74600.0
2009-02-27 12:50:00,25.56,25.6,25.56,25.57,89300.0,14.2914,14.3138,14.2914,14.297,89300.0
2009-02-27 12:55:00,25.57,25.61,25.54,25.61,78400.0,14.297,14.3194,14.2803,14.3194,78400.0
2009-02-27 13:00:00,25.62,25.71,25.62,25.66,84500.0,14.325,14.3753,14.325,14.3473,84500.0
2009-02-27 13:05:00,25.66,25.68,25.62,25.64,47700.0,14.3473,14.3585,14.325,14.3362,47700.0
2009-02-27 13:10:00,25.64,25.65,25.54,25.55,62800.0,14.3362,14.3418,14.2803,14.2858,62800.0
2009-02-27 13:15:00,25.54,25.54,25.46,25.51,57200.0,14.2803,14.2803,14.2355,14.2635,57200.0
2009-02-27 13:20:00,25.51,25.59,25.49,25.53,61500.0,14.2635,14.3082,14.2523,14.2747,61500.0
2009-02-27 13:25:00,25.54,25.57,25.53,25.56,58200.0,14.2803,14.297,14.2747,14.2914,58200.0
2009-02-27 13:30:00,25.56,25.61,25.47,25.51,118300.0,14.2914,14.3194,14.2411,14.2635,118300.0
2009-02-27 13:35:00,25.52,25.53,25.33,25.41,203000.0,14.2691,14.2747,14.1628,14.2076,203000.0
2009-02-27 13:40:00,25.4,25.43,25.37,25.39,118600.0,14.202,14.2187,14.1852,14.1964,118600.0
2009-02-27 13:45:00,25.38,25.51,25.37,25.51,74400.0,14.1908,14.2635,14.1852,14.2635,74400.0
2009-02-27 13:50:00,25.51,25.55,25.48,25.52,119600.0,14.2635,14.2858,14.2467,14.2691,119600.0
2009-02-27 13:55:00,25.52,25.65,25.51,25.61,120900.0,14.2691,14.3418,14.2635,14.3194,120900.0
2009-02-27 14:00:00,25.61,25.69,25.59,25.67,71700.0,14.3194,14.3641,14.3082,14.3529,71700.0
2009-02-27 14:05:00,25.66,25.67,25.57,25.57,91200.0,14.3473,14.3529,14.297,14.297,91200.0
2009-02-27 14:10:00,25.57,25.59,25.53,25.59,92000.0,14.297,14.3082,14.2747,14.3082,92000.0
2009-02-27 14:15:00,25.6,25.67,25.6,25.66,166800.0,14.3138,14.3529,14.3138,14.3473,166800.0
2009-02-27 14:20:00,25.66,25.67,25.56,25.58,266700.0,14.3473,14.3529,14.2914,14.3026,266700.0
2009-02-27 14:25:00,25.58,25.66,25.55,25.56,103000.0,14.3026,14.3473,14.2858,14.2914,103000.0
2009-02-27 14:30:00,25.57,25.59,25.53,25.57,65500.0,14.297,14.3082,14.2747,14.297,65500.0
2009-02-27 14:35:00,25.59,25.59,25.54,25.55,52900.0,14.3082,14.3082,14.2803,14.2858,52900.0
2009-02-27 14:40:00,25.56,25.69,25.55,25.63,143900.0,14.2914,14.3641,14.2858,14.3306,143900.0
2009-02-27 14:45:00,25.62,25.73,25.62,25.71,94700.0,14.325,14.3865,14.325,14.3753,94700.0
2009-02-27 14:50:00,25.72,25.78,25.66,25.69,71100.0,14.3809,14.4144,14.3473,14.3641,71100.0
2009-02-27 14:55:00,25.69,25.76,25.69,25.72,70100.0,14.3641,14.4033,14.3641,14.3809,70100.0
2009-02-27 15:00:00,25.71,25.71,25.61,25.62,84700.0,14.3753,14.3753,14.3194,14.325,84700.0
2009-02-27 15:05:00,25.62,25.62,25.51,25.52,142900.0,14.325,14.325,14.2635,14.2691,142900.0
2009-02-27 15:10:00,25.52,25.53,25.38,25.46,153900.0,14.2691,14.2747,14.1908,14.2355,153900.0
2009-02-27 15:15:00,25.46,25.46,25.34,25.39,141500.0,14.2355,14.2355,14.1684,14.1964,141500.0
2009-02-27 15:20:00,25.39,25.44,25.36,25.44,134100.0,14.1964,14.2243,14.1796,14.2243,134100.0
2009-02-27 15:25:00,25.44,25.49,25.37,25.38,131400.0,14.2243,14.2523,14.1852,14.1908,131400.0
2009-02-27 15:30:00,25.37,25.5,25.36,25.48,162200.0,14.1852,14.2579,14.1796,14.2467,162200.0
2009-02-27 15:35:00,25.48,25.48,25.32,25.36,124900.0,14.2467,14.2467,14.1572,14.1796,124900.0
2009-02-27 15:40:00,25.36,25.55,25.36,25.46,133400.0,14.1796,14.2858,14.1796,14.2355,133400.0
2009-02-27 15:45:00,25.46,25.59,25.44,25.54,341500.0,14.2355,14.3082,14.2243,14.2803,341500.0
2009-02-27 15:50:00,25.54,25.54,25.45,25.45,215600.0,14.2803,14.2803,14.2299,14.2299,215600.0
2009-02-27 15:55:00,25.45,25.45,25.28,25.35,356300.0,14.2299,14.2299,14.1349,14.174,356300.0
2009-03-02 09:30:00,25.03,25.03,24.79,24.8,116200.0,13.9951,13.9951,13.8609,13.8665,116200.0
2009-03-02 09:35:00,24.81,24.97,24.77,24.97,462400.0,13.8721,13.9615,13.8497,13.9615,462400.0
2009-03-02 09:40:00,24.97,25.08,24.95,24.95,194800.0,13.9615,14.0231,13.9504,13.9504,194800.0
2009-03-02 09:45:00,24.95,24.95,24.78,24.88,384300.0,13.9504,13.9504,13.8553,13.9112,384300.0
2009-03-02 09:50:00,24.88,24.95,24.85,24.86,328300.0,13.9112,13.9504,13.8944,13.9,328300.0
2009-03-02 09:55:00,24.85,24.93,24.84,24.93,47600.0,13.8944,13.9392,13.8889,13.9392,47600.0
2009-03-02 10:00:00,24.93,25.06,24.93,25.01,206800.0,13.9392,14.0119,13.9392,13.9839,206800.0
2009-03-02 10:05:00,25.01,25.03,24.97,25.03,59500.0,13.9839,13.9951,13.9615,13.9951,59500.0
2009-03-02 10:10:00,25.03,25.06,24.98,24.99,56100.0,13.9951,14.0119,13.9671,13.9727,56100.0
2009-03-02 10:15:00,25.0,25.1,24.98,25.08,326900.0,13.9783,14.0342,13.9671,14.0231,326900.0
2009-03-02 10:20:00,25.09,25.25,25.08,25.25,368900.0,14.0286,14.1181,14.0231,14.1181,368900.0
2009-03-02 10:25:00,25.25,25.26,25.17,25.17,162800.0,14.1181,14.1237,14.0734,14.0734,162800.0
2009-03-02 10:30:00,25.17,25.23,25.16,25.23,53800.0,14.0734,14.1069,14.0678,14.1069,53800.0
2009-03-02 10:35:00,25.23,25.3,25.22,25.27,331500.0,14.1069,14.1461,14.1013,14.1293,331500.0
2009-03-02 10:40:00,25.28,25.28,25.15,25.2,91700.0,14.1349,14.1349,14.0622,14.0901,91700.0
2009-03-02 10:45:00,25.21,25.36,25.2,25.31,612900.0,14.0957,14.1796,14.0901,14.1517,612900.0
2009-03-02 10:50:00,25.3,25.3,25.27,25.29,63500.0,14.1461,14.1461,14.1293,14.1405,63500.0
2009-03-02 10:55:00,25.28,25.35,25.27,25.29,106900.0,14.1349,14.174,14.1293,14.1405,106900.0
2009-03-02 11:00:00,25.3,25.34,25.29,25.33,100600.0,14.1461,14.1684,14.1405,14.1628,100600.0
2009-03-02 11:05:00,25.33,25.33,25.21,25.21,321600.0,14.1628,14.1628,14.0957,14.0957,321600.0
2009-03-02 11:10:00,25.21,25.22,25.13,25.14,165400.0,14.0957,14.1013,14.051,14.0566,165400.0
2009-03-02 11:15:00,25.15,25.15,25.11,25.14,53200.0,14.0622,14.0622,14.0398,14.0566,53200.0
2009-03-02 11:20:00,25.14,25.17,25.13,25.15,54500.0,14.0566,14.0734,14.051,14.0622,54500.0
2009-03-02 11:25:00,25.14,25.14,25.0,25.01,171000.0,14.0566,14.0566,13.9783,13.9839,171000.0
2009-03-02 11:30:00,25.0,25.01,24.99,25.01,87300.0,13.9783,13.9839,13.9727,13.9839,87300.0
2009-03-02 11:35:00,25.01,25.01,24.98,25.0,36000.0,13.9839,13.9839,13.9671,13.9783,36000.0
2009-03-02 11:40:00,24.99,25.01,24.94,24.94,48500.0,13.9727,13.9839,13.9448,13.9448,48500.0
2009-03-02 11:45:00,24.95,24.96,24.92,24.93,65200.0,13.9504,13.956,13.9336,13.9392,65200.0
2009-03-02 11:50:00,24.93,24.94,24.85,24.85,145900.0,13.9392,13.9448,13.8944,13.8944,145900.0
2009-03-02 11:55:00,24.84,24.85,24.82,24.82,67300.0,13.8889,13.8944,13.8777,13.8777,67300.0
2009-03-02 12:00:00,24.82,24.83,24.75,24.77,42500.0,13.8777,13.8833,13.8385,13.8497,42500.0
2009-03-02 12:05:00,24.77,24.79,24.76,24.78,60200.0,13.8497,13.8609,13.8441,13.8553,60200.0
2009-03-02 12:10:00,24.78,24.79,24.72,24.72,55000.0,13.8553,13.8609,13.8218,13.8218,55000.0
2009-03-02 12:15:00,24.73,24.74,24.7,24.71,56000.0,13.8274,13.8329,13.8106,13.8162,56000.0
2009-03-02 12:20:00,24.71,24.74,24.7,24.74,60900.0,13.8162,13.8329,13.8106,13.8329,60900.0
2009-03-02 12:25:00,24.74,24.76,24.73,24.73,38400.0,13.8329,13.8441,13.8274,13.8274,38400.0
2009-03-02 12:30:00,24.74,24.77,24.74,24.75,46500.0,13.8329,13.8497,13.8329,13.8385,46500.0
2009-03-02 12:35:00,24.75,24.75,24.72,24.73,37500.0,13.8385,13.8385,13.8218,13.8274,37500.0
2009-03-02 12:40:00,24.72,24.73,24.66,24.66,68000.0,13.8218,13.8274,13.7882,13.7882,68000.0
2009-03-02 12:45:00,24.66,24.66,24.59,24.61,49500.0,13.7882,13.7882,13.7491,13.7603,49500.0
2009-03-02 12:50:00,24.61,24.68,24.6,24.65,50100.0,13.7603,13.7994,13.7547,13.7826,50100.0
2009-03-02 12:55:00,24.65,24.65,24.53,24.55,68600.0,13.7826,13.7826,13.7155,13.7267,68600.0
2009-03-02 13:00:00,24.54,24.64,24.53,24.64,61200.0,13.7211,13.777,13.7155,13.777,61200.0
2009-03-02 13:05:00,24.64,24.65,24.6,24.62,37800.0,13.777,13.7826,13.7547,13.7658,37800.0
2009-03-02 13:10:00,24.62,24.62,24.55,24.56,33400.0,13.7658,13.7658,13.7267,13.7323,33400.0
2009-03-02 13:15:00,24.55,24.56,24.5,24.51,50000.0,13.7267,13.7323,13.6988,13.7043,50000.0
2009-03-02 13:20:00,24.51,24.54,24.51,24.52,18900.0,13.7043,13.7211,13.7043,13.7099,18900.0
2009-03-02 13:25:00,24.5,24.54,24.5,24.52,61700.0,13.6988,13.7211,13.6988,13.7099,61700.0
2009-03-02 13:30:00,24.53,24.53,24.48,24.48,78900.0,13.7155,13.7155,13.6876,13.6876,78900.0
2009-03-02 13:35:00,24.48,24.51,24.46,24.5,44200.0,13.6876,13.7043,13.6764,13.6988,44200.0
2009-03-02 13:40:00,24.5,24.53,24.49,24.5,30800.0,13.6988,13.7155,13.6932,13.6988,30800.0
2009-03-02 13:45:00,24.5,24.53,24.49,24.53,56900.0,13.6988,13.7155,13.6932,13.7155,56900.0
2009-03-02 13:50:00,24.53,24.59,24.51,24.59,143400.0,13.7155,13.7491,13.7043,13.7491,143400.0
2009-03-02 13:55:00,24.59,24.59,24.55,24.57,36500.0,13.7491,13.7491,13.7267,13.7379,36500.0
2009-03-02 14:00:00,24.56,24.57,24.53,24.57,46800.0,13.7323,13.7379,13.7155,13.7379,46800.0
2009-03-02 14:05:00,24.57,24.58,24.53,24.55,43000.0,13.7379,13.7435,13.7155,13.7267,43000.0
2009-03-02 14:10:00,24.55,24.57,24.55,24.57,52600.0,13.7267,13.7379,13.7267,13.7379,52600.0
2009-03-02 14:15:00,24.57,24.63,24.57,24.58,92100.0,13.7379,13.7714,13.7379,13.7435,92100.0
2009-03-02 14:20:00,24.58,24.59,24.55,24.56,60300.0,13.7435,13.7491,13.7267,13.7323,60300.0
2009-03-02 14:25:00,24.56,24.6,24.56,24.59,162900.0,13.7323,13.7547,13.7323,13.7491,162900.0
2009-03-02 14:30:00,24.59,24.67,24.56,24.65,113000.0,13.7491,13.7938,13.7323,13.7826,113000.0
2009-03-02 14:35:00,24.65,24.7,24.65,24.66,63900.0,13.7826,13.8106,13.7826,13.7882,63900.0
2009-03-02 14:40:00,24.66,24.7,24.63,24.64,120500.0,13.7882,13.8106,13.7714,13.777,120500.0
2009-03-02 14:45:00,24.64,24.64,24.58,24.58,100700.0,13.777,13.777,13.7435,13.7435,100700.0
2009-03-02 14:50:00,24.58,24.62,24.53,24.54,98800.0,13.7435,13.7658,13.7155,13.7211,98800.0
2009-03-02 14:55:00,24.54,24.56,24.5,24.52,96500.0,13.7211,13.7323,13.6988,13.7099,96500.0
2009-03-02 15:00:00,24.51,24.53,24.46,24.49,159700.0,13.7043,13.7155,13.6764,13.6932,159700.0
2009-03-02 15:05:00,24.49,24.52,24.47,24.47,64400.0,13.6932,13.7099,13.682,13.682,64400.0
2009-03-02 15:10:00,24.48,24.5,24.45,24.48,110000.0,13.6876,13.6988,13.6708,13.6876,110000.0
2009-03-02 15:15:00,24.48,24.48,24.43,24.43,88600.0,13.6876,13.6876,13.6596,13.6596,88600.0
2009-03-02 15:20:00,24.44,24.48,24.43,24.43,67100.0,13.6652,13.6876,13.6596,13.6596,67100.0
2009-03-02 15:25:00,24.43,24.51,24.41,24.51,124200.0,13.6596,13.7043,13.6484,13.7043,124200.0
2009-03-02 15:30:00,24.52,24.6,24.52,24.55,113900.0,13.7099,13.7547,13.7099,13.7267,113900.0
2009-03-02 15:35:00,24.55,24.56,24.48,24.49,80000.0,13.7267,13.7323,13.6876,13.6932,80000.0
2009-03-02 15:40:00,24.5,24.5,24.38,24.41,85300.0,13.6988,13.6988,13.6317,13.6484,85300.0
2009-03-02 15:45:00,24.42,24.5,24.41,24.43,151200.0,13.654,13.6988,13.6484,13.6596,151200.0
2009-03-02 15:50:00,24.43,24.49,24.42,24.44,133400.0,13.6596,13.6932,13.654,13.6652,133400.0
2009-03-02 15:55:00,24.43,24.49,24.4,24.49,285800.0,13.6596,13.6932,13.6428,13.6932,285800.0
2009-03-03 09:30:00,24.64,24.92,24.57,24.59,51100.0,13.777,13.9336,13.7379,13.7491,51100.0
2009-03-03 09:35:00,24.59,24.78,24.57,24.68,57300.0,13.7491,13.8553,13.7379,13.7994,57300.0
2009-03-03 09:40:00,24.68,24.77,24.67,24.67,95400.0,13.7994,13.8497,13.7938,13.7938,95400.0
2009-03-03 09:45:00,24.66,24.7,24.54,24.56,96300.0,13.7882,13.8106,13.7211,13.7323,96300.0
2009-03-03 09:50:00,24.55,24.57,24.49,24.55,58100.0,13.7267,13.7379,13.6932,13.7267,58100.0
2009-03-03 09:55:00,24.56,24.57,24.5,24.5,61700.0,13.7323,13.7379,13.6988,13.6988,61700.0
2009-03-03 10:00:00,24.49,24.49,24.37,24.47,153400.0,13.6932,13.6932,13.6261,13.682,153400.0
2009-03-03 10:05:00,24.47,24.5,24.39,24.41,39100.0,13.682,13.6988,13.6372,13.6484,39100.0
2009-03-03 10:10:00,24.4,24.4,24.21,24.21,39600.0,13.6428,13.6428,13.5366,13.5366,39600.0
2009-03-03 10:15:00,24.22,24.22,24.14,24.16,37000.0,13.5422,13.5422,13.4975,13.5086,37000.0
2009-03-03 10:20:00,24.14,24.22,24.12,24.14,37000.0,13.4975,13.5422,13.4863,13.4975,37000.0
2009-03-03 10:25:00,24.14,24.16,24.11,24.13,57800.0,13.4975,13.5086,13.4807,13.4919,57800.0
2009-03-03 10:30:00,24.12,24.14,24.04,24.06,61200.0,13.4863,13.4975,13.4416,13.4527,61200.0
2009-03-03 10:35:00,24.06,24.13,24.03,24.13,94000.0,13.4527,13.4919,13.436,13.4919,94000.0
2009-03-03 10:40:00,24.13,24.18,24.13,24.16,78600.0,13.4919,13.5198,13.4919,13.5086,78600.0
2009-03-03 10:45:00,24.17,24.21,24.13,24.13,50400.0,13.5142,13.5366,13.4919,13.4919,50400.0
2009-03-03 10:50:00,24.13,24.17,24.0,24.04,62300.0,13.4919,13.5142,13.4192,13.4416,62300.0
2009-03-03 10:55:00,24.06,24.11,24.02,24.09,52500.0,13.4527,13.4807,13.4304,13.4695,52500.0
2009-03-03 11:00:00,24.09,24.12,24.02,24.02,76900.0,13.4695,13.4863,13.4304,13.4304,76900.0
2009-03-03 11:05:00,24.01,24.02,23.98,24.02,135900.0,13.4248,13.4304,13.408,13.4304,135900.0
2009-03-03 11:10:00,24.03,24.03,23.88,23.91,176300.0,13.436,13.436,13.3521,13.3689,176300.0
2009-03-03 11:15:00,23.9,23.91,23.75,23.77,65900.0,13.3633,13.3689,13.2794,13.2906,65900.0
2009-03-03 11:20:00,23.77,23.82,23.76,23.81,50900.0,13.2906,13.3185,13.285,13.313,50900.0
2009-03-03 11:25:00,23.81,23.81,23.75,23.75,42700.0,13.313,13.313,13.2794,13.2794,42700.0
2009-03-03 11:30:00,23.75,23.77,23.71,23.71,48800.0,13.2794,13.2906,13.257,13.257,48800.0
2009-03-03 11:35:00,23.72,23.74,23.68,23.71,70900.0,13.2626,13.2738,13.2403,13.257,70900.0
2009-03-03 11:40:00,23.71,23.75,23.67,23.75,41900.0,13.257,13.2794,13.2347,13.2794,41900.0
2009-03-03 11:45:00,23.74,23.75,23.7,23.71,58900.0,13.2738,13.2794,13.2514,13.257,58900.0
2009-03-03 11:50:00,23.72,23.73,23.63,23.66,58800.0,13.2626,13.2682,13.2123,13.2291,58800.0
2009-03-03 11:55:00,23.65,23.66,23.62,23.65,20800.0,13.2235,13.2291,13.2067,13.2235,20800.0
2009-03-03 12:00:00,23.65,23.71,23.65,23.68,36400.0,13.2235,13.257,13.2235,13.2403,36400.0
2009-03-03 12:05:00,23.69,23.74,23.69,23.73,29100.0,13.2459,13.2738,13.2459,13.2682,29100.0
2009-03-03 12:10:00,23.73,23.73,23.68,23.68,28000.0,13.2682,13.2682,13.2403,13.2403,28000.0
2009-03-03 12:15:00,23.68,23.79,23.64,23.76,81100.0,13.2403,13.3018,13.2179,13.285,81100.0
2009-03-03 12:20:00,23.76,23.79,23.75,23.77,25800.0,13.285,13.3018,13.2794,13.2906,25800.0
2009-03-03 12:25:00,23.76,23.86,23.76,23.82,181900.0,13.285,13.3409,13.285,13.3185,181900.0
2009-03-03 12:30:00,23.82,23.82,23.73,23.75,54900.0,13.3185,13.3185,13.2682,13.2794,54900.0
2009-03-03 12:35:00,23.76,23.78,23.72,23.73,77800.0,13.285,13.2962,13.2626,13.2682,77800.0
2009-03-03 12:40:00,23.74,23.77,23.72,23.76,66600.0,13.2738,13.2906,13.2626,13.285,66600.0
2009-03-03 12:45:00,23.76,23.76,23.72,23.73,90700.0,13.285,13.285,13.2626,13.2682,90700.0
2009-03-03 12:50:00,23.73,23.74,23.67,23.72,120900.0,13.2682,13.2738,13.2347,13.2626,120900.0
2009-03-03 12:55:00,23.72,23.74,23.69,23.69,33000.0,13.2626,13.2738,13.2459,13.2459,33000.0
2009-03-03 13:00:00,23.69,23.71,23.67,23.71,41500.0,13.2459,13.257,13.2347,13.257,41500.0
2009-03-03 13:05:00,23.71,23.72,23.64,23.67,31200.0,13.257,13.2626,13.2179,13.2347,31200.0
2009-03-03 13:10:00,23.67,23.73,23.65,23.68,39600.0,13.2347,13.2682,13.2235,13.2403,39600.0
2009-03-03 13:15:00,23.67,23.72,23.66,23.72,48100.0,13.2347,13.2626,13.2291,13.2626,48100.0
2009-03-03 13:20:00,23.72,23.74,23.7,23.72,28700.0,13.2626,13.2738,13.2514,13.2626,28700.0
2009-03-03 13:25:00,23.72,23.72,23.64,23.64,29500.0,13.2626,13.2626,13.2179,13.2179,29500.0
2009-03-03 13:30:00,23.64,23.65,23.6,23.63,67600.0,13.2179,13.2235,13.1955,13.2123,67600.0
2009-03-03 13:35:00,23.64,23.64,23.56,23.62,62600.0,13.2179,13.2179,13.1732,13.2067,62600.0
2009-03-03 13:40:00,23.61,23.65,23.6,23.65,62700.0,13.2011,13.2235,13.1955,13.2235,62700.0
2009-03-03 13:45:00,23.65,23.65,23.57,23.58,71600.0,13.2235,13.2235,13.1788,13.1844,71600.0
2009-03-03 13:50:00,23.58,23.68,23.58,23.65,30700.0,13.1844,13.2403,13.1844,13.2235,30700.0
2009-03-03 13:55:00,23.65,23.75,23.63,23.71,53000.0,13.2235,13.2794,13.2123,13.257,53000.0
2009-03-03 14:00:00,23.74,23.8,23.69,23.79,66300.0,13.2738,13.3074,13.2459,13.3018,66300.0
2009-03-03 14:05:00,23.78,23.8,23.76,23.77,50800.0,13.2962,13.3074,13.285,13.2906,50800.0
2009-03-03 14:10:00,23.76,23.89,23.74,23.84,107700.0,13.285,13.3577,13.2738,13.3297,107700.0
2009-03-03 14:15:00,23.84,23.85,23.81,23.82,40400.0,13.3297,13.3353,13.313,13.3185,40400.0
2009-03-03 14:20:00,23.82,23.89,23.81,23.89,44300.0,13.3185,13.3577,13.313,13.3577,44300.0
2009-03-03 14:25:00,23.89,23.89,23.81,23.82,213400.0,13.3577,13.3577,13.313,13.3185,213400.0
2009-03-03 14:30:00,23.82,23.93,23.82,23.93,199500.0,13.3185,13.38,13.3185,13.38,199500.0
2009-03-03 14:35:00,23.94,23.99,23.92,23.93,133300.0,13.3856,13.4136,13.3745,13.38,133300.0
2009-03-03 14:40:00,23.92,23.93,23.83,23.85,71900.0,13.3745,13.38,13.3241,13.3353,71900.0
2009-03-03 14:45:00,23.84,23.89,23.8,23.86,51300.0,13.3297,13.3577,13.3074,13.3409,51300.0
2009-03-03 14:50:00,23.86,23.92,23.82,23.92,36900.0,13.3409,13.3745,13.3185,13.3745,36900.0
2009-03-03 14:55:00,23.91,24.04,23.9,23.97,53500.0,13.3689,13.4416,13.3633,13.4024,53500.0
2009-03-03 15:00:00,23.97,23.98,23.88,23.88,49900.0,13.4024,13.408,13.3521,13.3521,49900.0
2009-03-03 15:05:00,23.88,23.89,23.78,23.83,70000.0,13.3521,13.3577,13.2962,13.3241,70000.0
2009-03-03 15:10:00,23.84,23.89,23.75,23.77,50600.0,13.3297,13.3577,13.2794,13.2906,50600.0
2009-03-03 15:15:00,23.76,23.8,23.75,23.76,43000.0,13.285,13.3074,13.2794,13.285,43000.0
2009-03-03 15:20:00,23.76,23.78,23.65,23.67,137700.0,13.285,13.2962,13.2235,13.2347,137700.0
2009-03-03 15:25:00,23.68,23.69,23.63,23.65,45200.0,13.2403,13.2459,13.2123,13.2235,45200.0
2009-03-03 15:30:00,23.65,23.68,23.6,23.63,59200.0,13.2235,13.2403,13.1955,13.2123,59200.0
2009-03-03 15:35:00,23.64,23.66,23.57,23.57,51600.0,13.2179,13.2291,13.1788,13.1788,51600.0
2009-03-03 15:40:00,23.57,23.57,23.52,23.53,60900.0,13.1788,13.1788,13.1508,13.1564,60900.0
2009-03-03 15:45:00,23.53,23.57,23.51,23.55,103600.0,13.1564,13.1788,13.1452,13.1676,103600.0
2009-03-03 15:50:00,23.55,23.65,23.53,23.63,205700.0,13.1676,13.2235,13.1564,13.2123,205700.0
2009-03-03 15:55:00,23.63,23.64,23.52,23.6,459700.0,13.2123,13.2179,13.1508,13.1955,459700.0
2009-03-04 09:30:00,23.82,24.15,23.7,23.77,127800.0,13.3185,13.5031,13.2514,13.2906,127800.0
2009-03-04 09:35:00,23.76,23.89,23.76,23.88,405900.0,13.285,13.3577,13.285,13.3521,405900.0
2009-03-04 09:40:00,23.87,23.95,23.83,23.87,57100.0,13.3465,13.3912,13.3241,13.3465,57100.0
2009-03-04 09:45:00,23.87,23.87,23.79,23.8,93300.0,13.3465,13.3465,13.3018,13.3074,93300.0
2009-03-04 09:50:00,23.8,23.81,23.7,23.7,122900.0,13.3074,13.313,13.2514,13.2514,122900.0
2009-03-04 09:55:00,23.7,23.71,23.67,23.67,42400.0,13.2514,13.257,13.2347,13.2347,42400.0
2009-03-04 10:00:00,23.67,23.73,23.67,23.72,53400.0,13.2347,13.2682,13.2347,13.2626,53400.0
2009-03-04 10:05:00,23.71,23.71,23.65,23.65,70900.0,13.257,13.257,13.2235,13.2235,70900.0
2009-03-04 10:10:00,23.65,23.65,23.57,23.62,44900.0,13.2235,13.2235,13.1788,13.2067,44900.0
2009-03-04 10:15:00,23.62,23.63,23.58,23.6,37600.0,13.2067,13.2123,13.1844,13.1955,37600.0
2009-03-04 10:20:00,23.61,23.61,23.57,23.6,64000.0,13.2011,13.2011,13.1788,13.1955,64000.0
2009-03-04 10:25:00,23.59,23.62,23.56,23.61,102400.0,13.1899,13.2067,13.1732,13.2011,102400.0
2009-03-04 10:30:00,23.62,23.67,23.61,23.65,48700.0,13.2067,13.2347,13.2011,13.2235,48700.0
2009-03-04 10:35:00,23.65,23.7,23.6,23.68,21900.0,13.2235,13.2514,13.1955,13.2403,21900.0
2009-03-04 10:40:00,23.69,23.84,23.68,23.84,47600.0,13.2459,13.3297,13.2403,13.3297,47600.0
2009-03-04 10:45:00,23.85,23.87,23.8,23.83,95300.0,13.3353,13.3465,13.3074,13.3241,95300.0
2009-03-04 10:50:00,23.83,23.83,23.79,23.8,27100.0,13.3241,13.3241,13.3018,13.3074,27100.0
2009-03-04 10:55:00,23.81,23.82,23.75,23.77,35100.0,13.313,13.3185,13.2794,13.2906,35100.0
2009-03-04 11:00:00,23.78,23.89,23.78,23.87,74900.0,13.2962,13.3577,13.2962,13.3465,74900.0
2009-03-04 11:05:00,23.88,23.91,23.85,23.85,44300.0,13.3521,13.3689,13.3353,13.3353,44300.0
2009-03-04 11:10:00,23.86,23.89,23.82,23.82,85700.0,13.3409,13.3577,13.3185,13.3185,85700.0
2009-03-04 11:15:00,23.82,23.83,23.76,23.77,35300.0,13.3185,13.3241,13.285,13.2906,35300.0
2009-03-04 11:20:00,23.77,23.77,23.72,23.77,30600.0,13.2906,13.2906,13.2626,13.2906,30600.0
2009-03-04 11:25:00,23.77,23.85,23.77,23.85,78600.0,13.2906,13.3353,13.2906,13.3353,78600.0
2009-03-04 11:30:00,23.85,23.86,23.83,23.86,86600.0,13.3353,13.3409,13.3241,13.3409,86600.0
2009-03-04 11:35:00,23.87,23.89,23.85,23.88,21700.0,13.3465,13.3577,13.3353,13.3521,21700.0
2009-03-04 11:40:00,23.87,23.88,23.86,23.88,10800.0,13.3465,13.3521,13.3409,13.3521,10800.0
2009-03-04 11:45:00,23.89,23.91,23.86,23.91,16400.0,13.3577,13.3689,13.3409,13.3689,16400.0
2009-03-04 11:50:00,23.91,23.95,23.91,23.94,45400.0,13.3689,13.3912,13.3689,13.3856,45400.0
2009-03-04 11:55:00,23.94,24.01,23.93,24.0,53000.0,13.3856,13.4248,13.38,13.4192,53000.0
2009-03-04 12:00:00,24.0,24.03,23.94,23.95,62800.0,13.4192,13.436,13.3856,13.3912,62800.0
2009-03-04 12:05:00,23.95,23.95,23.87,23.88,30800.0,13.3912,13.3912,13.3465,13.3521,30800.0
2009-03-04 12:10:00,23.88,23.91,23.87,23.9,33200.0,13.3521,13.3689,13.3465,13.3633,33200.0
2009-03-04 12:15:00,23.91,23.91,23.85,23.87,32400.0,13.3689,13.3689,13.3353,13.3465,32400.0
2009-03-04 12:20:00,23.87,23.93,23.87,23.89,16700.0,13.3465,13.38,13.3465,13.3577,16700.0
2009-03-04 12:25:00,23.91,23.92,23.89,23.89,14000.0,13.3689,13.3745,13.3577,13.3577,14000.0
2009-03-04 12:30:00,23.89,23.91,23.89,23.91,32200.0,13.3577,13.3689,13.3577,13.3689,32200.0
2009-03-04 12:35:00,23.91,23.92,23.89,23.92,27400.0,13.3689,13.3745,13.3577,13.3745,27400.0
2009-03-04 12:40:00,23.91,23.92,23.85,23.85,16000.0,13.3689,13.3745,13.3353,13.3353,16000.0
2009-03-04 12:45:00,23.86,23.86,23.77,23.78,22200.0,13.3409,13.3409,13.2906,13.2962,22200.0
2009-03-04 12:50:00,23.77,23.79,23.76,23.79,25300.0,13.2906,13.3018,13.285,13.3018,25300.0
2009-03-04 12:55:00,23.78,23.82,23.77,23.8,95800.0,13.2962,13.3185,13.2906,13.3074,95800.0
2009-03-04 13:00:00,23.8,23.83,23.79,23.81,30100.0,13.3074,13.3241,13.3018,13.313,30100.0
2009-03-04 13:05:00,23.81,23.82,23.78,23.82,14600.0,13.313,13.3185,13.2962,13.3185,14600.0
2009-03-04 13:10:00,23.83,23.89,23.83,23.87,27900.0,13.3241,13.3577,13.3241,13.3465,27900.0
2009-03-04 13:15:00,23.86,23.92,23.85,23.9,53900.0,13.3409,13.3745,13.3353,13.3633,53900.0
2009-03-04 13:20:00,23.89,23.91,23.87,23.89,12900.0,13.3577,13.3689,13.3465,13.3577,12900.0
2009-03-04 13:25:00,23.89,23.92,23.89,23.9,17100.0,13.3577,13.3745,13.3577,13.3633,17100.0
2009-03-04 13:30:00,23.9,23.94,23.89,23.9,56000.0,13.3633,13.3856,13.3577,13.3633,56000.0
2009-03-04 13:35:00,23.9,23.92,23.83,23.83,44600.0,13.3633,13.3745,13.3241,13.3241,44600.0
2009-03-04 13:40:00,23.83,23.87,23.82,23.87,14900.0,13.3241,13.3465,13.3185,13.3465,14900.0
2009-03-04 13:45:00,23.88,24.0,23.88,24.0,41100.0,13.3521,13.4192,13.3521,13.4192,41100.0
2009-03-04 13:50:00,24.0,24.03,23.98,23.99,24000.0,13.4192,13.436,13.408,13.4136,24000.0
2009-03-04 13:55:00,23.99,24.0,23.97,23.97,11100.0,13.4136,13.4192,13.4024,13.4024,11100.0
2009-03-04 14:00:00,23.96,24.02,23.93,24.01,61700.0,13.3968,13.4304,13.38,13.4248,61700.0
2009-03-04 14:05:00,24.0,24.07,24.0,24.06,46200.0,13.4192,13.4583,13.4192,13.4527,46200.0
2009-03-04 14:10:00,24.05,24.08,24.03,24.06,35600.0,13.4471,13.4639,13.436,13.4527,35600.0
2009-03-04 14:15:00,24.05,24.11,24.05,24.1,65000.0,13.4471,13.4807,13.4471,13.4751,65000.0
2009-03-04 14:20:00,24.09,24.1,24.05,24.06,60700.0,13.4695,13.4751,13.4471,13.4527,60700.0
2009-03-04 14:25:00,24.06,24.06,24.0,24.01,27300.0,13.4527,13.4527,13.4192,13.4248,27300.0
2009-03-04 14:30:00,24.02,24.06,24.01,24.06,72200.0,13.4304,13.4527,13.4248,13.4527,72200.0
2009-03-04 14:35:00,24.06,24.18,24.05,24.17,66300.0,13.4527,13.5198,13.4471,13.5142,66300.0
2009-03-04 14:40:00,24.17,24.19,24.14,24.19,84200.0,13.5142,13.5254,13.4975,13.5254,84200.0
2009-03-04 14:45:00,24.19,24.23,24.18,24.19,39200.0,13.5254,13.5478,13.5198,13.5254,39200.0
2009-03-04 14:50:00,24.19,24.22,24.19,24.22,28700.0,13.5254,13.5422,13.5254,13.5422,28700.0
2009-03-04 14:55:00,24.22,24.24,24.18,24.22,40000.0,13.5422,13.5534,13.5198,13.5422,40000.0
2009-03-04 15:00:00,24.22,24.24,24.18,24.2,48400.0,13.5422,13.5534,13.5198,13.531,48400.0
2009-03-04 15:05:00,24.2,24.21,24.16,24.18,33500.0,13.531,13.5366,13.5086,13.5198,33500.0
2009-03-04 15:10:00,24.18,24.22,24.16,24.16,394300.0,13.5198,13.5422,13.5086,13.5086,394300.0
2009-03-04 15:15:00,24.16,24.2,24.15,24.2,195600.0,13.5086,13.531,13.5031,13.531,195600.0
2009-03-04 15:20:00,24.2,24.21,24.16,24.17,65200.0,13.531,13.5366,13.5086,13.5142,65200.0
2009-03-04 15:25:00,24.17,24.23,24.17,24.23,92500.0,13.5142,13.5478,13.5142,13.5478,92500.0
2009-03-04 15:30:00,24.23,24.24,24.18,24.19,106000.0,13.5478,13.5534,13.5198,13.5254,106000.0
2009-03-04 15:35:00,24.18,24.2,24.15,24.18,127600.0,13.5198,13.531,13.5031,13.5198,127600.0
2009-03-04 15:40:00,24.19,24.21,24.18,24.2,257800.0,13.5254,13.5366,13.5198,13.531,257800.0
2009-03-04 15:45:00,24.2,24.21,24.12,24.12,153300.0,13.531,13.5366,13.4863,13.4863,153300.0
2009-03-04 15:50:00,24.12,24.13,23.99,24.0,198100.0,13.4863,13.4919,13.4136,13.4192,198100.0
2009-03-04 15:55:00,24.0,24.0,23.92,23.92,340500.0,13.4192,13.4192,13.3745,13.3745,340500.0
2009-03-05 09:30:00,23.61,23.86,23.31,23.31,120100.0,13.2011,13.3409,13.0334,13.0334,120100.0
2009-03-05 09:35:00,23.31,23.31,23.17,23.25,116400.0,13.0334,13.0334,12.9551,12.9998,116400.0
2009-03-05 09:40:00,23.24,23.28,23.21,23.22,107300.0,12.9942,13.0166,12.9775,12.9831,107300.0
2009-03-05 09:45:00,23.22,23.26,23.17,23.17,124600.0,12.9831,13.0054,12.9551,12.9551,124600.0
2009-03-05 09:50:00,23.18,23.24,23.17,23.23,74300.0,12.9607,12.9942,12.9551,12.9887,74300.0
2009-03-05 09:55:00,23.24,23.32,23.24,23.31,69000.0,12.9942,13.039,12.9942,13.0334,69000.0
2009-03-05 10:00:00,23.32,23.42,23.3,23.39,192500.0,13.039,13.0949,13.0278,13.0781,192500.0
2009-03-05 10:05:00,23.39,23.4,23.34,23.35,46700.0,13.0781,13.0837,13.0502,13.0558,46700.0
2009-03-05 10:10:00,23.34,23.34,23.25,23.25,84500.0,13.0502,13.0502,12.9998,12.9998,84500.0
2009-03-05 10:15:00,23.25,23.26,23.19,23.19,82100.0,12.9998,13.0054,12.9663,12.9663,82100.0
2009-03-05 10:20:00,23.18,23.19,23.12,23.15,447700.0,12.9607,12.9663,12.9271,12.9439,447700.0
2009-03-05 10:25:00,23.15,23.19,23.14,23.17,43300.0,12.9439,12.9663,12.9383,12.9551,43300.0
2009-03-05 10:30:00,23.18,23.29,23.16,23.29,51300.0,12.9607,13.0222,12.9495,13.0222,51300.0
2009-03-05 10:35:00,23.28,23.29,23.17,23.18,46900.0,13.0166,13.0222,12.9551,12.9607,46900.0
2009-03-05 10:40:00,23.18,23.28,23.18,23.22,45900.0,12.9607,13.0166,12.9607,12.9831,45900.0
2009-03-05 10:45:00,23.22,23.22,23.1,23.12,169300.0,12.9831,12.9831,12.916,12.9271,169300.0
2009-03-05 10:50:00,23.13,23.15,23.1,23.15,85200.0,12.9327,12.9439,12.916,12.9439,85200.0
2009-03-05 10:55:00,23.16,23.2,23.08,23.08,73100.0,12.9495,12.9719,12.9048,12.9048,73100.0
2009-03-05 11:00:00,23.08,23.15,23.06,23.12,36500.0,12.9048,12.9439,12.8936,12.9271,36500.0
2009-03-05 11:05:00,23.12,23.14,23.1,23.13,38100.0,12.9271,12.9383,12.916,12.9327,38100.0
2009-03-05 11:10:00,23.13,23.16,23.12,23.13,45000.0,12.9327,12.9495,12.9271,12.9327,45000.0
2009-03-05 11:15:00,23.11,23.11,22.94,23.0,268200.0,12.9216,12.9216,12.8265,12.8601,268200.0
2009-03-05 11:20:00,23.0,23.0,22.95,22.99,63800.0,12.8601,12.8601,12.8321,12.8545,63800.0
2009-03-05 11:25:00,22.99,23.01,22.97,22.98,40100.0,12.8545,12.8656,12.8433,12.8489,40100.0
2009-03-05 11:30:00,22.99,23.0,22.95,22.99,114800.0,12.8545,12.8601,12.8321,12.8545,114800.0
2009-03-05 11:35:00,23.0,23.01,22.96,23.0,41700.0,12.8601,12.8656,12.8377,12.8601,41700.0
2009-03-05 11:40:00,22.99,23.03,22.95,23.03,52200.0,12.8545,12.8768,12.8321,12.8768,52200.0
2009-03-05 11:45:00,23.02,23.02,22.92,22.93,133900.0,12.8712,12.8712,12.8153,12.8209,133900.0
2009-03-05 11:50:00,22.93,22.93,22.83,22.83,19200.0,12.8209,12.8209,12.765,12.765,19200.0
2009-03-05 11:55:00,22.83,22.93,22.83,22.93,271600.0,12.765,12.8209,12.765,12.8209,271600.0
2009-03-05 12:00:00,22.93,22.97,22.85,22.9,91600.0,12.8209,12.8433,12.7762,12.8041,91600.0
2009-03-05 12:05:00,22.89,22.9,22.84,22.84,45100.0,12.7985,12.8041,12.7706,12.7706,45100.0
2009-03-05 12:10:00,22.83,22.83,22.8,22.83,68000.0,12.765,12.765,12.7482,12.765,68000.0
2009-03-05 12:15:00,22.83,22.89,22.82,22.89,35700.0,12.765,12.7985,12.7594,12.7985,35700.0
2009-03-05 12:20:00,22.88,22.93,22.87,22.93,18300.0,12.793,12.8209,12.7874,12.8209,18300.0
2009-03-05 12:25:00,22.92,22.92,22.91,22.92,40200.0,12.8153,12.8153,12.8097,12.8153,40200.0
2009-03-05 12:30:00,22.91,22.93,22.9,22.92,84700.0,12.8097,12.8209,12.8041,12.8153,84700.0
2009-03-05 12:35:00,22.92,22.93,22.89,22.91,40000.0,12.8153,12.8209,12.7985,12.8097,40000.0
2009-03-05 12:40:00,22.92,22.93,22.9,22.91,38400.0,12.8153,12.8209,12.8041,12.8097,38400.0
2009-03-05 12:45:00,22.9,22.9,22.86,22.86,45300.0,12.8041,12.8041,12.7818,12.7818,45300.0
2009-03-05 12:50:00,22.86,22.87,22.84,22.86,19600.0,12.7818,12.7874,12.7706,12.7818,19600.0
2009-03-05 12:55:00,22.85,22.86,22.83,22.86,28900.0,12.7762,12.7818,12.765,12.7818,28900.0
2009-03-05 13:00:00,22.85,22.87,22.84,22.86,55100.0,12.7762,12.7874,12.7706,12.7818,55100.0
2009-03-05 13:05:00,22.87,22.97,22.87,22.96,50600.0,12.7874,12.8433,12.7874,12.8377,50600.0
2009-03-05 13:10:00,22.96,23.1,22.96,23.04,68500.0,12.8377,12.916,12.8377,12.8824,68500.0
2009-03-05 13:15:00,23.04,23.09,23.02,23.08,72100.0,12.8824,12.9104,12.8712,12.9048,72100.0
2009-03-05 13:20:00,23.08,23.09,23.02,23.03,92400.0,12.9048,12.9104,12.8712,12.8768,92400.0
2009-03-05 13:25:00,23.04,23.04,23.0,23.03,45200.0,12.8824,12.8824,12.8601,12.8768,45200.0
2009-03-05 13:30:00,23.02,23.03,22.96,22.98,38500.0,12.8712,12.8768,12.8377,12.8489,38500.0
2009-03-05 13:35:00,22.98,22.98,22.96,22.98,30100.0,12.8489,12.8489,12.8377,12.8489,30100.0
2009-03-05 13:40:00,22.98,23.04,22.9,22.9,54300.0,12.8489,12.8824,12.8041,12.8041,54300.0
2009-03-05 13:45:00,22.9,23.0,22.9,22.94,45000.0,12.8041,12.8601,12.8041,12.8265,45000.0
2009-03-05 13:50:00,22.94,22.96,22.91,22.96,38800.0,12.8265,12.8377,12.8097,12.8377,38800.0
2009-03-05 13:55:00,22.97,23.0,22.94,22.99,35000.0,12.8433,12.8601,12.8265,12.8545,35000.0
2009-03-05 14:00:00,22.99,22.99,22.95,22.96,42800.0,12.8545,12.8545,12.8321,12.8377,42800.0
2009-03-05 14:05:00,22.96,22.96,22.89,22.91,127500.0,12.8377,12.8377,12.7985,12.8097,127500.0
2009-03-05 14:10:00,22.92,23.0,22.88,23.0,517200.0,12.8153,12.8601,12.793,12.8601,517200.0
2009-03-05 14:15:00,23.01,23.21,23.0,23.2,1607400.0,12.8656,12.9775,12.8601,12.9719,1607400.0
2009-03-05 14:20:00,23.19,23.19,23.05,23.05,397300.0,12.9663,12.9663,12.888,12.888,397300.0
2009-03-05 14:25:00,23.05,23.12,23.03,23.08,218400.0,12.888,12.9271,12.8768,12.9048,218400.0
2009-03-05 14:30:00,23.08,23.15,23.06,23.13,286000.0,12.9048,12.9439,12.8936,12.9327,286000.0
2009-03-05 14:35:00,23.14,23.19,23.09,23.11,139900.0,12.9383,12.9663,12.9104,12.9216,139900.0
2009-03-05 14:40:00,23.11,23.12,23.03,23.04,102700.0,12.9216,12.9271,12.8768,12.8824,102700.0
2009-03-05 14:45:00,23.03,23.1,23.01,23.07,246500.0,12.8768,12.916,12.8656,12.8992,246500.0
2009-03-05 14:50:00,23.07,23.09,23.02,23.03,134400.0,12.8992,12.9104,12.8712,12.8768,134400.0
2009-03-05 14:55:00,23.04,23.08,22.93,22.99,203900.0,12.8824,12.9048,12.8209,12.8545,203900.0
2009-03-05 15:00:00,22.99,23.04,22.98,23.02,214300.0,12.8545,12.8824,12.8489,12.8712,214300.0
2009-03-05 15:05:00,23.02,23.12,22.99,23.09,169000.0,12.8712,12.9271,12.8545,12.9104,169000.0
2009-03-05 15:10:00,23.09,23.18,23.09,23.16,226100.0,12.9104,12.9607,12.9104,12.9495,226100.0
2009-03-05 15:15:00,23.16,23.17,23.11,23.14,247100.0,12.9495,12.9551,12.9216,12.9383,247100.0
2009-03-05 15:20:00,23.14,23.2,23.12,23.13,300900.0,12.9383,12.9719,12.9271,12.9327,300900.0
2009-03-05 15:25:00,23.13,23.14,23.07,23.11,159300.0,12.9327,12.9383,12.8992,12.9216,159300.0
2009-03-05 15:30:00,23.1,23.13,23.03,23.03,160700.0,12.916,12.9327,12.8768,12.8768,160700.0
2009-03-05 15:35:00,23.02,23.03,22.94,22.95,262500.0,12.8712,12.8768,12.8265,12.8321,262500.0
2009-03-05 15:40:00,22.96,22.99,22.91,22.98,172400.0,12.8377,12.8545,12.8097,12.8489,172400.0
2009-03-05 15:45:00,22.98,23.07,22.97,23.06,119800.0,12.8489,12.8992,12.8433,12.8936,119800.0
2009-03-05 15:50:00,23.06,23.09,22.99,23.09,127100.0,12.8936,12.9104,12.8545,12.9104,127100.0
2009-03-05 15:55:00,23.09,23.16,23.09,23.16,223800.0,12.9104,12.9495,12.9104,12.9495,223800.0
2009-03-06 09:30:00,23.25,23.49,23.21,23.27,139200.0,12.9998,13.134,12.9775,13.011,139200.0
2009-03-06 09:35:00,23.25,23.5,23.25,23.47,274500.0,12.9998,13.1396,12.9998,13.1228,274500.0
2009-03-06 09:40:00,23.48,23.85,23.47,23.83,469600.0,13.1284,13.3353,13.1228,13.3241,469600.0
2009-03-06 09:45:00,23.83,23.85,23.57,23.58,474500.0,13.3241,13.3353,13.1788,13.1844,474500.0
2009-03-06 09:50:00,23.57,23.7,23.57,23.6,155500.0,13.1788,13.2514,13.1788,13.1955,155500.0
2009-03-06 09:55:00,23.59,23.6,23.52,23.57,139200.0,13.1899,13.1955,13.1508,13.1788,139200.0
2009-03-06 10:00:00,23.57,23.59,23.37,23.37,344600.0,13.1788,13.1899,13.0669,13.0669,344600.0
2009-03-06 10:05:00,23.36,23.42,23.33,23.42,194000.0,13.0613,13.0949,13.0446,13.0949,194000.0
2009-03-06 10:10:00,23.42,23.5,23.39,23.42,111800.0,13.0949,13.1396,13.0781,13.0949,111800.0
2009-03-06 10:15:00,23.42,23.42,23.31,23.38,122400.0,13.0949,13.0949,13.0334,13.0725,122400.0
2009-03-06 10:20:00,23.38,23.41,23.32,23.33,78900.0,13.0725,13.0893,13.039,13.0446,78900.0
2009-03-06 10:25:00,23.33,23.45,23.31,23.45,59800.0,13.0446,13.1117,13.0334,13.1117,59800.0
2009-03-06 10:30:00,23.45,23.53,23.43,23.47,75400.0,13.1117,13.1564,13.1005,13.1228,75400.0
2009-03-06 10:35:00,23.47,23.52,23.44,23.51,84800.0,13.1228,13.1508,13.1061,13.1452,84800.0
2009-03-06 10:40:00,23.5,23.66,23.5,23.65,71000.0,13.1396,13.2291,13.1396,13.2235,71000.0
2009-03-06 10:45:00,23.65,23.65,23.45,23.52,125400.0,13.2235,13.2235,13.1117,13.1508,125400.0
2009-03-06 10:50:00,23.52,23.52,23.43,23.44,119200.0,13.1508,13.1508,13.1005,13.1061,119200.0
2009-03-06 10:55:00,23.44,23.48,23.28,23.34,85400.0,13.1061,13.1284,13.0166,13.0502,85400.0
2009-03-06 11:00:00,23.35,23.44,23.31,23.44,94500.0,13.0558,13.1061,13.0334,13.1061,94500.0
2009-03-06 11:05:00,23.43,23.43,23.33,23.35,61400.0,13.1005,13.1005,13.0446,13.0558,61400.0
2009-03-06 11:10:00,23.35,23.42,23.34,23.38,72500.0,13.0558,13.0949,13.0502,13.0725,72500.0
2009-03-06 11:15:00,23.38,23.4,23.32,23.36,157000.0,13.0725,13.0837,13.039,13.0613,157000.0
2009-03-06 11:20:00,23.36,23.38,23.26,23.26,56600.0,13.0613,13.0725,13.0054,13.0054,56600.0
2009-03-06 11:25:00,23.27,23.31,23.23,23.29,101100.0,13.011,13.0334,12.9887,13.0222,101100.0
2009-03-06 11:30:00,23.29,23.4,23.29,23.36,75700.0,13.0222,13.0837,13.0222,13.0613,75700.0
2009-03-06 11:35:00,23.36,23.39,23.31,23.31,118500.0,13.0613,13.0781,13.0334,13.0334,118500.0
2009-03-06 11:40:00,23.32,23.33,23.24,23.25,55100.0,13.039,13.0446,12.9942,12.9998,55100.0
2009-03-06 11:45:00,23.24,23.28,23.22,23.25,56900.0,12.9942,13.0166,12.9831,12.9998,56900.0
2009-03-06 11:50:00,23.25,23.33,23.24,23.33,80900.0,12.9998,13.0446,12.9942,13.0446,80900.0
2009-03-06 11:55:00,23.32,23.36,23.29,23.29,38500.0,13.039,13.0613,13.0222,13.0222,38500.0
2009-03-06 12:00:00,23.29,23.37,23.28,23.29,51000.0,13.0222,13.0669,13.0166,13.0222,51000.0
2009-03-06 12:05:00,23.29,23.41,23.29,23.4,143200.0,13.0222,13.0893,13.0222,13.0837,143200.0
2009-03-06 12:10:00,23.4,23.41,23.36,23.38,107900.0,13.0837,13.0893,13.0613,13.0725,107900.0
2009-03-06 12:15:00,23.39,23.43,23.34,23.34,83100.0,13.0781,13.1005,13.0502,13.0502,83100.0
2009-03-06 12:20:00,23.34,23.4,23.33,23.33,56300.0,13.0502,13.0837,13.0446,13.0446,56300.0
2009-03-06 12:25:00,23.32,23.32,23.26,23.27,42400.0,13.039,13.039,13.0054,13.011,42400.0
2009-03-06 12:30:00,23.27,23.27,23.21,23.24,94000.0,13.011,13.011,12.9775,12.9942,94000.0
2009-03-06 12:35:00,23.24,23.24,23.17,23.21,37400.0,12.9942,12.9942,12.9551,12.9775,37400.0
2009-03-06 12:40:00,23.21,23.22,23.12,23.14,136700.0,12.9775,12.9831,12.9271,12.9383,136700.0
2009-03-06 12:45:00,23.14,23.15,23.02,23.03,135000.0,12.9383,12.9439,12.8712,12.8768,135000.0
2009-03-06 12:50:00,23.03,23.05,23.01,23.01,21800.0,12.8768,12.888,12.8656,12.8656,21800.0
2009-03-06 12:55:00,23.01,23.06,23.0,23.06,129200.0,12.8656,12.8936,12.8601,12.8936,129200.0
2009-03-06 13:00:00,23.06,23.09,23.05,23.07,98400.0,12.8936,12.9104,12.888,12.8992,98400.0
2009-03-06 13:05:00,23.07,23.07,23.04,23.05,11500.0,12.8992,12.8992,12.8824,12.888,11500.0
2009-03-06 13:10:00,23.06,23.07,22.98,22.98,22600.0,12.8936,12.8992,12.8489,12.8489,22600.0
2009-03-06 13:15:00,22.98,23.0,22.94,22.96,80000.0,12.8489,12.8601,12.8265,12.8377,80000.0
2009-03-06 13:20:00,22.94,22.95,22.91,22.91,64600.0,12.8265,12.8321,12.8097,12.8097,64600.0
2009-03-06 13:25:00,22.91,22.93,22.89,22.91,15300.0,12.8097,12.8209,12.7985,12.8097,15300.0
2009-03-06 13:30:00,22.91,22.93,22.85,22.86,26500.0,12.8097,12.8209,12.7762,12.7818,26500.0
2009-03-06 13:35:00,22.86,22.91,22.85,22.85,47500.0,12.7818,12.8097,12.7762,12.7762,47500.0
2009-03-06 13:40:00,22.85,22.86,22.8,22.84,60500.0,12.7762,12.7818,12.7482,12.7706,60500.0
2009-03-06 13:45:00,22.83,22.89,22.82,22.88,80900.0,12.765,12.7985,12.7594,12.793,80900.0
2009-03-06 13:50:00,22.88,22.9,22.84,22.89,19700.0,12.793,12.8041,12.7706,12.7985,19700.0
2009-03-06 13:55:00,22.89,22.91,22.87,22.9,9100.0,12.7985,12.8097,12.7874,12.8041,9100.0
2009-03-06 14:00:00,22.89,22.99,22.89,22.98,39500.0,12.7985,12.8545,12.7985,12.8489,39500.0
2009-03-06 14:05:00,22.96,23.02,22.94,23.0,125700.0,12.8377,12.8712,12.8265,12.8601,125700.0
2009-03-06 14:10:00,23.0,23.0,22.9,22.92,86200.0,12.8601,12.8601,12.8041,12.8153,86200.0
2009-03-06 14:15:00,22.92,22.92,22.8,22.83,34900.0,12.8153,12.8153,12.7482,12.765,34900.0
2009-03-06 14:20:00,22.83,22.83,22.8,22.8,17700.0,12.765,12.765,12.7482,12.7482,17700.0
2009-03-06 14:25:00,22.78,22.86,22.76,22.86,94900.0,12.737,12.7818,12.7259,12.7818,94900.0
2009-03-06 14:30:00,22.87,22.9,22.84,22.86,97900.0,12.7874,12.8041,12.7706,12.7818,97900.0
2009-03-06 14:35:00,22.86,22.9,22.82,22.88,21300.0,12.7818,12.8041,12.7594,12.793,21300.0
2009-03-06 14:40:00,22.88,22.88,22.73,22.74,99200.0,12.793,12.793,12.7091,12.7147,99200.0
2009-03-06 14:45:00,22.74,22.8,22.72,22.77,71800.0,12.7147,12.7482,12.7035,12.7315,71800.0
2009-03-06 14:50:00,22.76,22.78,22.69,22.71,74700.0,12.7259,12.737,12.6867,12.6979,74700.0
2009-03-06 14:55:00,22.71,22.74,22.69,22.7,89100.0,12.6979,12.7147,12.6867,12.6923,89100.0
2009-03-06 15:00:00,22.7,22.73,22.67,22.7,83400.0,12.6923,12.7091,12.6755,12.6923,83400.0
2009-03-06 15:05:00,22.7,22.73,22.66,22.73,62600.0,12.6923,12.7091,12.6699,12.7091,62600.0
2009-03-06 15:10:00,22.74,22.77,22.7,22.71,46900.0,12.7147,12.7315,12.6923,12.6979,46900.0
2009-03-06 15:15:00,22.7,22.78,22.7,22.75,48500.0,12.6923,12.737,12.6923,12.7203,48500.0
2009-03-06 15:20:00,22.75,22.76,22.66,22.66,50800.0,12.7203,12.7259,12.6699,12.6699,50800.0
2009-03-06 15:25:00,22.66,22.71,22.64,22.66,281400.0,12.6699,12.6979,12.6588,12.6699,281400.0
2009-03-06 15:30:00,22.65,22.83,22.65,22.83,94400.0,12.6644,12.765,12.6644,12.765,94400.0
2009-03-06 15:35:00,22.83,22.86,22.78,22.8,122700.0,12.765,12.7818,12.737,12.7482,122700.0
2009-03-06 15:40:00,22.8,23.03,22.8,23.01,516700.0,12.7482,12.8768,12.7482,12.8656,516700.0
2009-03-06 15:45:00,23.01,23.13,22.92,22.98,347700.0,12.8656,12.9327,12.8153,12.8489,347700.0
2009-03-06 15:50:00,22.97,23.17,22.97,23.17,383500.0,12.8433,12.9551,12.8433,12.9551,383500.0
2009-03-06 15:55:00,23.17,23.24,23.13,23.19,598400.0,12.9551,12.9942,12.9327,12.9663,598400.0
2009-03-09 09:30:00,22.94,23.04,22.82,22.82,48500.0,12.8265,12.8824,12.7594,12.7594,48500.0
2009-03-09 09:35:00,22.84,22.87,22.73,22.73,137200.0,12.7706,12.7874,12.7091,12.7091,137200.0
2009-03-09 09:40:00,22.73,22.79,22.7,22.77,119400.0,12.7091,12.7426,12.6923,12.7315,119400.0
2009-03-09 09:45:00,22.76,22.87,22.7,22.87,145300.0,12.7259,12.7874,12.6923,12.7874,145300.0
2009-03-09 09:50:00,22.86,22.96,22.86,22.92,102000.0,12.7818,12.8377,12.7818,12.8153,102000.0
2009-03-09 09:55:00,22.92,22.93,22.84,22.86,98000.0,12.8153,12.8209,12.7706,12.7818,98000.0
2009-03-09 10:00:00,22.86,22.88,22.82,22.86,57500.0,12.7818,12.793,12.7594,12.7818,57500.0
2009-03-09 10:05:00,22.86,23.11,22.85,23.09,136200.0,12.7818,12.9216,12.7762,12.9104,136200.0
2009-03-09 10:10:00,23.09,23.2,23.08,23.16,136800.0,12.9104,12.9719,12.9048,12.9495,136800.0
2009-03-09 10:15:00,23.15,23.18,23.11,23.11,136200.0,12.9439,12.9607,12.9216,12.9216,136200.0
2009-03-09 10:20:00,23.12,23.14,23.06,23.07,73600.0,12.9271,12.9383,12.8936,12.8992,73600.0
2009-03-09 10:25:00,23.06,23.11,23.04,23.04,107900.0,12.8936,12.9216,12.8824,12.8824,107900.0
2009-03-09 10:30:00,23.03,23.05,22.88,22.89,95400.0,12.8768,12.888,12.793,12.7985,95400.0
2009-03-09 10:35:00,22.89,22.94,22.88,22.92,82300.0,12.7985,12.8265,12.793,12.8153,82300.0
2009-03-09 10:40:00,22.92,23.06,22.9,23.05,72100.0,12.8153,12.8936,12.8041,12.888,72100.0
2009-03-09 10:45:00,23.06,23.1,23.01,23.01,61400.0,12.8936,12.916,12.8656,12.8656,61400.0
2009-03-09 10:50:00,23.01,23.08,22.98,23.05,49900.0,12.8656,12.9048,12.8489,12.888,49900.0
2009-03-09 10:55:00,23.07,23.07,22.9,22.91,95300.0,12.8992,12.8992,12.8041,12.8097,95300.0
2009-03-09 11:00:00,22.91,23.0,22.91,22.93,92800.0,12.8097,12.8601,12.8097,12.8209,92800.0
2009-03-09 11:05:00,22.93,22.96,22.88,22.92,170000.0,12.8209,12.8377,12.793,12.8153,170000.0
2009-03-09 11:10:00,22.91,22.98,22.91,22.97,60100.0,12.8097,12.8489,12.8097,12.8433,60100.0
2009-03-09 11:15:00,22.97,22.98,22.89,22.9,21300.0,12.8433,12.8489,12.7985,12.8041,21300.0
2009-03-09 11:20:00,22.91,22.93,22.84,22.91,57900.0,12.8097,12.8209,12.7706,12.8097,57900.0
2009-03-09 11:25:00,22.91,23.02,22.91,22.98,60600.0,12.8097,12.8712,12.8097,12.8489,60600.0
2009-03-09 11:30:00,22.99,23.04,22.91,22.94,69500.0,12.8545,12.8824,12.8097,12.8265,69500.0
2009-03-09 11:35:00,22.95,22.99,22.92,22.92,52100.0,12.8321,12.8545,12.8153,12.8153,52100.0
2009-03-09 11:40:00,22.93,22.93,22.86,22.9,23400.0,12.8209,12.8209,12.7818,12.8041,23400.0
2009-03-09 11:45:00,22.9,22.95,22.86,22.88,65300.0,12.8041,12.8321,12.7818,12.793,65300.0
2009-03-09 11:50:00,22.88,22.93,22.86,22.86,43900.0,12.793,12.8209,12.7818,12.7818,43900.0
2009-03-09 11:55:00,22.85,22.88,22.8,22.88,28100.0,12.7762,12.793,12.7482,12.793,28100.0
2009-03-09 12:00:00,22.88,22.91,22.86,22.89,33000.0,12.793,12.8097,12.7818,12.7985,33000.0
2009-03-09 12:05:00,22.89,22.92,22.89,22.92,28800.0,12.7985,12.8153,12.7985,12.8153,28800.0
2009-03-09 12:10:00,22.92,23.05,22.92,23.02,66900.0,12.8153,12.888,12.8153,12.8712,66900.0
2009-03-09 12:15:00,23.01,23.04,22.99,23.02,32800.0,12.8656,12.8824,12.8545,12.8712,32800.0
2009-03-09 12:20:00,23.03,23.09,23.02,23.05,50500.0,12.8768,12.9104,12.8712,12.888,50500.0
2009-03-09 12:25:00,23.04,23.04,22.97,22.98,56100.0,12.8824,12.8824,12.8433,12.8489,56100.0
2009-03-09 12:30:00,22.98,22.98,22.96,22.97,30300.0,12.8489,12.8489,12.8377,12.8433,30300.0
2009-03-09 12:35:00,22.98,22.98,22.87,22.87,65200.0,12.8489,12.8489,12.7874,12.7874,65200.0
2009-03-09 12:40:00,22.87,22.9,22.83,22.89,35800.0,12.7874,12.8041,12.765,12.7985,35800.0
2009-03-09 12:45:00,22.89,22.92,22.89,22.92,61200.0,12.7985,12.8153,12.7985,12.8153,61200.0
2009-03-09 12:50:00,22.91,22.93,22.89,22.89,15500.0,12.8097,12.8209,12.7985,12.7985,15500.0
2009-03-09 12:55:00,22.89,22.93,22.89,22.89,29500.0,12.7985,12.8209,12.7985,12.7985,29500.0
2009-03-09 13:00:00,22.88,22.88,22.78,22.84,58500.0,12.793,12.793,12.737,12.7706,58500.0
2009-03-09 13:05:00,22.83,22.83,22.72,22.76,36100.0,12.765,12.765,12.7035,12.7259,36100.0
2009-03-09 13:10:00,22.75,22.77,22.74,22.77,16500.0,12.7203,12.7315,12.7147,12.7315,16500.0
2009-03-09 13:15:00,22.76,22.77,22.74,22.77,19100.0,12.7259,12.7315,12.7147,12.7315,19100.0
2009-03-09 13:20:00,22.76,22.77,22.68,22.68,18500.0,12.7259,12.7315,12.6811,12.6811,18500.0
2009-03-09 13:25:00,22.68,22.74,22.65,22.74,91300.0,12.6811,12.7147,12.6644,12.7147,91300.0
2009-03-09 13:30:00,22.73,22.77,22.71,22.77,105900.0,12.7091,12.7315,12.6979,12.7315,105900.0
2009-03-09 13:35:00,22.77,22.78,22.7,22.7,57700.0,12.7315,12.737,12.6923,12.6923,57700.0
2009-03-09 13:40:00,22.71,22.77,22.68,22.75,30800.0,12.6979,12.7315,12.6811,12.7203,30800.0
2009-03-09 13:45:00,22.75,22.77,22.71,22.77,54000.0,12.7203,12.7315,12.6979,12.7315,54000.0
2009-03-09 13:50:00,22.77,22.82,22.77,22.81,24100.0,12.7315,12.7594,12.7315,12.7538,24100.0
2009-03-09 13:55:00,22.8,22.81,22.73,22.75,36800.0,12.7482,12.7538,12.7091,12.7203,36800.0
2009-03-09 14:00:00,22.75,22.88,22.72,22.88,49900.0,12.7203,12.793,12.7035,12.793,49900.0
2009-03-09 14:05:00,22.88,22.89,22.84,22.86,34900.0,12.793,12.7985,12.7706,12.7818,34900.0
2009-03-09 14:10:00,22.85,22.86,22.8,22.82,23400.0,12.7762,12.7818,12.7482,12.7594,23400.0
2009-03-09 14:15:00,22.83,22.86,22.8,22.84,54200.0,12.765,12.7818,12.7482,12.7706,54200.0
2009-03-09 14:20:00,22.84,22.84,22.71,22.72,47500.0,12.7706,12.7706,12.6979,12.7035,47500.0
2009-03-09 14:25:00,22.72,22.78,22.7,22.78,46600.0,12.7035,12.737,12.6923,12.737,46600.0
2009-03-09 14:30:00,22.78,22.78,22.7,22.74,49200.0,12.737,12.737,12.6923,12.7147,49200.0
2009-03-09 14:35:00,22.75,22.76,22.68,22.74,46400.0,12.7203,12.7259,12.6811,12.7147,46400.0
2009-03-09 14:40:00,22.75,22.77,22.7,22.73,40300.0,12.7203,12.7315,12.6923,12.7091,40300.0
2009-03-09 14:45:00,22.73,22.83,22.71,22.81,33400.0,12.7091,12.765,12.6979,12.7538,33400.0
2009-03-09 14:50:00,22.82,22.85,22.81,22.81,35000.0,12.7594,12.7762,12.7538,12.7538,35000.0
2009-03-09 14:55:00,22.82,22.83,22.76,22.78,32000.0,12.7594,12.765,12.7259,12.737,32000.0
2009-03-09 15:00:00,22.78,22.84,22.78,22.82,35600.0,12.737,12.7706,12.737,12.7594,35600.0
2009-03-09 15:05:00,22.81,22.82,22.71,22.76,56100.0,12.7538,12.7594,12.6979,12.7259,56100.0
2009-03-09 15:10:00,22.76,22.76,22.63,22.63,78100.0,12.7259,12.7259,12.6532,12.6532,78100.0
2009-03-09 15:15:00,22.63,22.63,22.57,22.6,111100.0,12.6532,12.6532,12.6196,12.6364,111100.0
2009-03-09 15:20:00,22.6,22.63,22.55,22.56,139200.0,12.6364,12.6532,12.6084,12.614,139200.0
2009-03-09 15:25:00,22.56,22.61,22.54,22.6,36200.0,12.614,12.642,12.6029,12.6364,36200.0
2009-03-09 15:30:00,22.59,22.64,22.56,22.61,127000.0,12.6308,12.6588,12.614,12.642,127000.0
2009-03-09 15:35:00,22.6,22.65,22.53,22.53,107800.0,12.6364,12.6644,12.5973,12.5973,107800.0
2009-03-09 15:40:00,22.53,22.56,22.51,22.56,200300.0,12.5973,12.614,12.5861,12.614,200300.0
2009-03-09 15:45:00,22.55,22.56,22.48,22.51,163200.0,12.6084,12.614,12.5693,12.5861,163200.0
2009-03-09 15:50:00,22.51,22.63,22.5,22.58,348100.0,12.5861,12.6532,12.5805,12.6252,348100.0
2009-03-09 15:55:00,22.58,22.75,22.58,22.66,1710500.0,12.6252,12.7203,12.6252,12.6699,1710500.0
2009-03-10 09:30:00,22.83,23.02,22.77,22.96,176800.0,12.765,12.8712,12.7315,12.8377,176800.0
2009-03-10 09:35:00,22.95,23.06,22.94,22.96,141200.0,12.8321,12.8936,12.8265,12.8377,141200.0
2009-03-10 09:40:00,22.95,23.07,22.85,23.07,363300.0,12.8321,12.8992,12.7762,12.8992,363300.0
2009-03-10 09:45:00,23.07,23.12,23.06,23.06,268100.0,12.8992,12.9271,12.8936,12.8936,268100.0
2009-03-10 09:50:00,23.05,23.06,22.95,23.02,135000.0,12.888,12.8936,12.8321,12.8712,135000.0
2009-03-10 09:55:00,23.01,23.06,23.0,23.04,67500.0,12.8656,12.8936,12.8601,12.8824,67500.0
2009-03-10 10:00:00,23.04,23.07,23.01,23.01,40600.0,12.8824,12.8992,12.8656,12.8656,40600.0
2009-03-10 10:05:00,23.0,23.05,22.99,23.05,92000.0,12.8601,12.888,12.8545,12.888,92000.0
2009-03-10 10:10:00,23.05,23.08,23.0,23.08,107600.0,12.888,12.9048,12.8601,12.9048,107600.0
2009-03-10 10:15:00,23.08,23.18,23.08,23.15,205500.0,12.9048,12.9607,12.9048,12.9439,205500.0
2009-03-10 10:20:00,23.15,23.16,23.12,23.14,123200.0,12.9439,12.9495,12.9271,12.9383,123200.0
2009-03-10 10:25:00,23.14,23.14,23.02,23.04,58400.0,12.9383,12.9383,12.8712,12.8824,58400.0
2009-03-10 10:30:00,23.04,23.1,23.04,23.09,59600.0,12.8824,12.916,12.8824,12.9104,59600.0
2009-03-10 10:35:00,23.09,23.09,23.05,23.08,32200.0,12.9104,12.9104,12.888,12.9048,32200.0
2009-03-10 10:40:00,23.07,23.09,23.01,23.01,34000.0,12.8992,12.9104,12.8656,12.8656,34000.0
2009-03-10 10:45:00,23.02,23.11,23.02,23.09,67700.0,12.8712,12.9216,12.8712,12.9104,67700.0
2009-03-10 10:50:00,23.09,23.15,23.09,23.15,71500.0,12.9104,12.9439,12.9104,12.9439,71500.0
2009-03-10 10:55:00,23.15,23.16,23.11,23.12,36000.0,12.9439,12.9495,12.9216,12.9271,36000.0
2009-03-10 11:00:00,23.11,23.12,23.08,23.09,41800.0,12.9216,12.9271,12.9048,12.9104,41800.0
2009-03-10 11:05:00,23.09,23.09,23.07,23.09,36100.0,12.9104,12.9104,12.8992,12.9104,36100.0
2009-03-10 11:10:00,23.08,23.1,23.06,23.1,37800.0,12.9048,12.916,12.8936,12.916,37800.0
2009-03-10 11:15:00,23.1,23.16,23.1,23.16,82700.0,12.916,12.9495,12.916,12.9495,82700.0
2009-03-10 11:20:00,23.17,23.22,23.17,23.2,125600.0,12.9551,12.9831,12.9551,12.9719,125600.0
2009-03-10 11:25:00,23.21,23.35,23.2,23.33,172300.0,12.9775,13.0558,12.9719,13.0446,172300.0
2009-03-10 11:30:00,23.32,23.33,23.27,23.28,51400.0,13.039,13.0446,13.011,13.0166,51400.0
2009-03-10 11:35:00,23.28,23.28,23.21,23.21,50600.0,13.0166,13.0166,12.9775,12.9775,50600.0
2009-03-10 11:40:00,23.21,23.24,23.2,23.24,53200.0,12.9775,12.9942,12.9719,12.9942,53200.0
2009-03-10 11:45:00,23.25,23.25,23.2,23.2,104000.0,12.9998,12.9998,12.9719,12.9719,104000.0
2009-03-10 11:50:00,23.21,23.27,23.21,23.26,188800.0,12.9775,13.011,12.9775,13.0054,188800.0
2009-03-10 11:55:00,23.26,23.38,23.26,23.38,82300.0,13.0054,13.0725,13.0054,13.0725,82300.0
2009-03-10 12:00:00,23.38,23.42,23.35,23.4,101800.0,13.0725,13.0949,13.0558,13.0837,101800.0
2009-03-10 12:05:00,23.39,23.4,23.34,23.36,44100.0,13.0781,13.0837,13.0502,13.0613,44100.0
2009-03-10 12:10:00,23.35,23.37,23.31,23.31,39900.0,13.0558,13.0669,13.0334,13.0334,39900.0
2009-03-10 12:15:00,23.32,23.33,23.29,23.29,80100.0,13.039,13.0446,13.0222,13.0222,80100.0
2009-03-10 12:20:00,23.29,23.33,23.28,23.32,138200.0,13.0222,13.0446,13.0166,13.039,138200.0
2009-03-10 12:25:00,23.32,23.35,23.3,23.35,62600.0,13.039,13.0558,13.0278,13.0558,62600.0
2009-03-10 12:30:00,23.35,23.38,23.35,23.36,39400.0,13.0558,13.0725,13.0558,13.0613,39400.0
2009-03-10 12:35:00,23.35,23.35,23.32,23.32,20800.0,13.0558,13.0558,13.039,13.039,20800.0
2009-03-10 12:40:00,23.32,23.33,23.3,23.31,30000.0,13.039,13.0446,13.0278,13.0334,30000.0
2009-03-10 12:45:00,23.31,23.32,23.27,23.27,21300.0,13.0334,13.039,13.011,13.011,21300.0
2009-03-10 12:50:00,23.27,23.28,23.24,23.25,338200.0,13.011,13.0166,12.9942,12.9998,338200.0
2009-03-10 12:55:00,23.25,23.28,23.25,23.25,215900.0,12.9998,13.0166,12.9998,12.9998,215900.0
2009-03-10 13:00:00,23.25,23.25,23.21,23.22,113100.0,12.9998,12.9998,12.9775,12.9831,113100.0
2009-03-10 13:05:00,23.21,23.22,23.2,23.22,43000.0,12.9775,12.9831,12.9719,12.9831,43000.0
2009-03-10 13:10:00,23.21,23.23,23.18,23.2,72200.0,12.9775,12.9887,12.9607,12.9719,72200.0
2009-03-10 13:15:00,23.2,23.21,23.18,23.18,60200.0,12.9719,12.9775,12.9607,12.9607,60200.0
2009-03-10 13:20:00,23.18,23.2,23.13,23.14,101900.0,12.9607,12.9719,12.9327,12.9383,101900.0
2009-03-10 13:25:00,23.14,23.14,23.09,23.1,116000.0,12.9383,12.9383,12.9104,12.916,116000.0
2009-03-10 13:30:00,23.09,23.24,23.08,23.23,107600.0,12.9104,12.9942,12.9048,12.9887,107600.0
2009-03-10 13:35:00,23.23,23.24,23.19,23.2,55400.0,12.9887,12.9942,12.9663,12.9719,55400.0
2009-03-10 13:40:00,23.2,23.31,23.2,23.28,38400.0,12.9719,13.0334,12.9719,13.0166,38400.0
2009-03-10 13:45:00,23.28,23.29,23.24,23.25,33000.0,13.0166,13.0222,12.9942,12.9998,33000.0
2009-03-10 13:50:00,23.24,23.25,23.15,23.15,31400.0,12.9942,12.9998,12.9439,12.9439,31400.0
2009-03-10 13:55:00,23.14,23.14,23.04,23.05,210400.0,12.9383,12.9383,12.8824,12.888,210400.0
2009-03-10 14:00:00,23.04,23.12,23.02,23.1,421400.0,12.8824,12.9271,12.8712,12.916,421400.0
2009-03-10 14:05:00,23.11,23.14,22.99,23.04,90500.0,12.9216,12.9383,12.8545,12.8824,90500.0
2009-03-10 14:10:00,23.04,23.1,23.04,23.08,65900.0,12.8824,12.916,12.8824,12.9048,65900.0
2009-03-10 14:15:00,23.07,23.07,23.0,23.03,340100.0,12.8992,12.8992,12.8601,12.8768,340100.0
2009-03-10 14:20:00,23.04,23.06,23.02,23.05,55000.0,12.8824,12.8936,12.8712,12.888,55000.0
2009-03-10 14:25:00,23.05,23.11,23.04,23.08,42700.0,12.888,12.9216,12.8824,12.9048,42700.0
2009-03-10 14:30:00,23.09,23.17,23.09,23.17,74000.0,12.9104,12.9551,12.9104,12.9551,74000.0
2009-03-10 14:35:00,23.17,23.22,23.1,23.1,69900.0,12.9551,12.9831,12.916,12.916,69900.0
2009-03-10 14:40:00,23.1,23.12,23.07,23.11,60400.0,12.916,12.9271,12.8992,12.9216,60400.0
2009-03-10 14:45:00,23.12,23.14,22.94,22.95,93100.0,12.9271,12.9383,12.8265,12.8321,93100.0
2009-03-10 14:50:00,22.95,23.01,22.95,23.0,28200.0,12.8321,12.8656,12.8321,12.8601,28200.0
2009-03-10 14:55:00,23.0,23.15,22.99,23.14,131400.0,12.8601,12.9439,12.8545,12.9383,131400.0
2009-03-10 15:00:00,23.16,23.16,23.09,23.11,61700.0,12.9495,12.9495,12.9104,12.9216,61700.0
2009-03-10 15:05:00,23.11,23.16,23.08,23.1,63500.0,12.9216,12.9495,12.9048,12.916,63500.0
2009-03-10 15:10:00,23.11,23.12,23.07,23.08,43500.0,12.9216,12.9271,12.8992,12.9048,43500.0
2009-03-10 15:15:00,23.08,23.09,23.05,23.08,139900.0,12.9048,12.9104,12.888,12.9048,139900.0
2009-03-10 15:20:00,23.08,23.16,23.06,23.09,52600.0,12.9048,12.9495,12.8936,12.9104,52600.0
2009-03-10 15:25:00,23.08,23.24,23.07,23.19,92900.0,12.9048,12.9942,12.8992,12.9663,92900.0
2009-03-10 15:30:00,23.19,23.21,23.09,23.09,138600.0,12.9663,12.9775,12.9104,12.9104,138600.0
2009-03-10 15:35:00,23.09,23.15,23.07,23.14,128900.0,12.9104,12.9439,12.8992,12.9383,128900.0
2009-03-10 15:40:00,23.15,23.19,23.07,23.12,218600.0,12.9439,12.9663,12.8992,12.9271,218600.0
2009-03-10 15:45:00,23.11,23.13,23.05,23.05,229100.0,12.9216,12.9327,12.888,12.888,229100.0
2009-03-10 15:50:00,23.05,23.11,23.05,23.09,201100.0,12.888,12.9216,12.888,12.9104,201100.0
2009-03-10 15:55:00,23.09,23.19,23.08,23.08,188700.0,12.9104,12.9663,12.9048,12.9048,188700.0
2009-03-11 09:30:00,23.25,23.34,23.16,23.16,54800.0,12.9998,13.0502,12.9495,12.9495,54800.0
2009-03-11 09:35:00,23.17,23.19,23.11,23.14,96500.0,12.9551,12.9663,12.9216,12.9383,96500.0
2009-03-11 09:40:00,23.17,23.24,23.05,23.06,119800.0,12.9551,12.9942,12.888,12.8936,119800.0
2009-03-11 09:45:00,23.06,23.25,23.04,23.24,75100.0,12.8936,12.9998,12.8824,12.9942,75100.0
2009-03-11 09:50:00,23.24,23.33,23.15,23.33,116800.0,12.9942,13.0446,12.9439,13.0446,116800.0
2009-03-11 09:55:00,23.32,23.34,23.25,23.31,48000.0,13.039,13.0502,12.9998,13.0334,48000.0
2009-03-11 10:00:00,23.3,23.35,22.96,23.01,241700.0,13.0278,13.0558,12.8377,12.8656,241700.0
2009-03-11 10:05:00,23.01,23.13,23.01,23.12,263500.0,12.8656,12.9327,12.8656,12.9271,263500.0
2009-03-11 10:10:00,23.11,23.35,23.11,23.33,960500.0,12.9216,13.0558,12.9216,13.0446,960500.0
2009-03-11 10:15:00,23.33,23.33,23.23,23.25,245200.0,13.0446,13.0446,12.9887,12.9998,245200.0
2009-03-11 10:20:00,23.24,23.28,23.24,23.26,233400.0,12.9942,13.0166,12.9942,13.0054,233400.0
2009-03-11 10:25:00,23.26,23.33,23.26,23.28,191800.0,13.0054,13.0446,13.0054,13.0166,191800.0
2009-03-11 10:30:00,23.28,23.31,23.26,23.29,183500.0,13.0166,13.0334,13.0054,13.0222,183500.0
2009-03-11 10:35:00,23.29,23.3,23.25,23.27,160600.0,13.0222,13.0278,12.9998,13.011,160600.0
2009-03-11 10:40:00,23.27,23.35,23.27,23.3,110100.0,13.011,13.0558,13.011,13.0278,110100.0
2009-03-11 10:45:00,23.29,23.35,23.27,23.33,100100.0,13.0222,13.0558,13.011,13.0446,100100.0
2009-03-11 10:50:00,23.32,23.35,23.3,23.31,46200.0,13.039,13.0558,13.0278,13.0334,46200.0
2009-03-11 10:55:00,23.31,23.32,23.25,23.25,115800.0,13.0334,13.039,12.9998,12.9998,115800.0
2009-03-11 11:00:00,23.25,23.27,23.22,23.26,123200.0,12.9998,13.011,12.9831,13.0054,123200.0
2009-03-11 11:05:00,23.25,23.28,23.21,23.26,54200.0,12.9998,13.0166,12.9775,13.0054,54200.0
2009-03-11 11:10:00,23.26,23.27,23.12,23.12,75300.0,13.0054,13.011,12.9271,12.9271,75300.0
2009-03-11 11:15:00,23.12,23.19,23.12,23.19,79500.0,12.9271,12.9663,12.9271,12.9663,79500.0
2009-03-11 11:20:00,23.19,23.19,23.13,23.14,41700.0,12.9663,12.9663,12.9327,12.9383,41700.0
2009-03-11 11:25:00,23.14,23.15,23.07,23.1,77500.0,12.9383,12.9439,12.8992,12.916,77500.0
2009-03-11 11:30:00,23.11,23.17,23.11,23.16,80100.0,12.9216,12.9551,12.9216,12.9495,80100.0
2009-03-11 11:35:00,23.16,23.17,23.13,23.14,131100.0,12.9495,12.9551,12.9327,12.9383,131100.0
2009-03-11 11:40:00,23.14,23.15,23.11,23.12,115300.0,12.9383,12.9439,12.9216,12.9271,115300.0
2009-03-11 11:45:00,23.13,23.2,23.13,23.18,37000.0,12.9327,12.9719,12.9327,12.9607,37000.0
2009-03-11 11:50:00,23.19,23.24,23.18,23.2,35300.0,12.9663,12.9942,12.9607,12.9719,35300.0
2009-03-11 11:55:00,23.19,23.23,23.18,23.2,47300.0,12.9663,12.9887,12.9607,12.9719,47300.0
2009-03-11 12:00:00,23.2,23.22,23.19,23.22,54800.0,12.9719,12.9831,12.9663,12.9831,54800.0
2009-03-11 12:05:00,23.22,23.25,23.22,23.24,38500.0,12.9831,12.9998,12.9831,12.9942,38500.0
2009-03-11 12:10:00,23.25,23.25,23.21,23.23,21100.0,12.9998,12.9998,12.9775,12.9887,21100.0
2009-03-11 12:15:00,23.23,23.23,23.2,23.21,39600.0,12.9887,12.9887,12.9719,12.9775,39600.0
2009-03-11 12:20:00,23.2,23.2,23.13,23.13,263300.0,12.9719,12.9719,12.9327,12.9327,263300.0
2009-03-11 12:25:00,23.14,23.16,23.12,23.15,55400.0,12.9383,12.9495,12.9271,12.9439,55400.0
2009-03-11 12:30:00,23.15,23.16,23.13,23.14,29100.0,12.9439,12.9495,12.9327,12.9383,29100.0
2009-03-11 12:35:00,23.16,23.17,23.06,23.06,41100.0,12.9495,12.9551,12.8936,12.8936,41100.0
2009-03-11 12:40:00,23.05,23.08,23.05,23.06,117500.0,12.888,12.9048,12.888,12.8936,117500.0
2009-03-11 12:45:00,23.06,23.1,23.05,23.09,56900.0,12.8936,12.916,12.888,12.9104,56900.0
2009-03-11 12:50:00,23.09,23.11,23.08,23.1,29600.0,12.9104,12.9216,12.9048,12.916,29600.0
2009-03-11 12:55:00,23.09,23.09,23.03,23.03,64300.0,12.9104,12.9104,12.8768,12.8768,64300.0
2009-03-11 13:00:00,23.03,23.09,23.03,23.09,226700.0,12.8768,12.9104,12.8768,12.9104,226700.0
2009-03-11 13:05:00,23.09,23.1,23.06,23.08,61200.0,12.9104,12.916,12.8936,12.9048,61200.0
2009-03-11 13:10:00,23.08,23.11,23.07,23.1,47800.0,12.9048,12.9216,12.8992,12.916,47800.0
2009-03-11 13:15:00,23.09,23.13,23.09,23.13,56000.0,12.9104,12.9327,12.9104,12.9327,56000.0
2009-03-11 13:20:00,23.12,23.14,23.11,23.13,107500.0,12.9271,12.9383,12.9216,12.9327,107500.0
2009-03-11 13:25:00,23.13,23.13,23.09,23.12,168600.0,12.9327,12.9327,12.9104,12.9271,168600.0
2009-03-11 13:30:00,23.12,23.13,23.11,23.12,60200.0,12.9271,12.9327,12.9216,12.9271,60200.0
2009-03-11 13:35:00,23.11,23.18,23.11,23.18,81900.0,12.9216,12.9607,12.9216,12.9607,81900.0
2009-03-11 13:40:00,23.18,23.19,23.16,23.18,40900.0,12.9607,12.9663,12.9495,12.9607,40900.0
2009-03-11 13:45:00,23.19,23.2,23.15,23.15,93500.0,12.9663,12.9719,12.9439,12.9439,93500.0
2009-03-11 13:50:00,23.15,23.15,23.1,23.11,46100.0,12.9439,12.9439,12.916,12.9216,46100.0
2009-03-11 13:55:00,23.1,23.16,23.1,23.16,280000.0,12.916,12.9495,12.916,12.9495,280000.0
2009-03-11 14:00:00,23.16,23.21,23.16,23.18,76100.0,12.9495,12.9775,12.9495,12.9607,76100.0
2009-03-11 14:05:00,23.17,23.18,23.12,23.12,114100.0,12.9551,12.9607,12.9271,12.9271,114100.0
2009-03-11 14:10:00,23.11,23.12,23.06,23.1,111900.0,12.9216,12.9271,12.8936,12.916,111900.0
2009-03-11 14:15:00,23.1,23.11,23.04,23.04,59400.0,12.916,12.9216,12.8824,12.8824,59400.0
2009-03-11 14:20:00,23.04,23.06,23.02,23.05,107800.0,12.8824,12.8936,12.8712,12.888,107800.0
2009-03-11 14:25:00,23.04,23.06,23.01,23.06,122000.0,12.8824,12.8936,12.8656,12.8936,122000.0
2009-03-11 14:30:00,23.07,23.13,23.06,23.12,102400.0,12.8992,12.9327,12.8936,12.9271,102400.0
2009-03-11 14:35:00,23.11,23.13,23.1,23.13,51700.0,12.9216,12.9327,12.916,12.9327,51700.0
2009-03-11 14:40:00,23.13,23.18,23.12,23.16,80200.0,12.9327,12.9607,12.9271,12.9495,80200.0
2009-03-11 14:45:00,23.17,23.2,23.15,23.16,78500.0,12.9551,12.9719,12.9439,12.9495,78500.0
2009-03-11 14:50:00,23.17,23.18,23.15,23.16,88000.0,12.9551,12.9607,12.9439,12.9495,88000.0
2009-03-11 14:55:00,23.16,23.16,23.12,23.13,29700.0,12.9495,12.9495,12.9271,12.9327,29700.0
2009-03-11 15:00:00,23.13,23.16,23.12,23.15,68100.0,12.9327,12.9495,12.9271,12.9439,68100.0
2009-03-11 15:05:00,23.14,23.17,23.11,23.16,61900.0,12.9383,12.9551,12.9216,12.9495,61900.0
2009-03-11 15:10:00,23.17,23.17,23.13,23.17,89500.0,12.9551,12.9551,12.9327,12.9551,89500.0
2009-03-11 15:15:00,23.18,23.18,23.15,23.17,396800.0,12.9607,12.9607,12.9439,12.9551,396800.0
2009-03-11 15:20:00,23.17,23.22,23.16,23.18,419000.0,12.9551,12.9831,12.9495,12.9607,419000.0
2009-03-11 15:25:00,23.18,23.2,23.14,23.14,149800.0,12.9607,12.9719,12.9383,12.9383,149800.0
2009-03-11 15:30:00,23.14,23.18,23.14,23.18,117000.0,12.9383,12.9607,12.9383,12.9607,117000.0
2009-03-11 15:35:00,23.18,23.2,23.15,23.2,127500.0,12.9607,12.9719,12.9439,12.9719,127500.0
2009-03-11 15:40:00,23.19,23.21,23.18,23.19,80700.0,12.9663,12.9775,12.9607,12.9663,80700.0
2009-03-11 15:45:00,23.19,23.2,23.09,23.11,106700.0,12.9663,12.9719,12.9104,12.9216,106700.0
2009-03-11 15:50:00,23.11,23.15,23.1,23.1,157200.0,12.9216,12.9439,12.916,12.916,157200.0
2009-03-11 15:55:00,23.1,23.1,23.01,23.02,185100.0,12.916,12.916,12.8656,12.8712,185100.0
2009-03-12 09:30:00,23.04,23.08,22.96,22.99,75200.0,12.8824,12.9048,12.8377,12.8545,75200.0
2009-03-12 09:35:00,22.99,23.04,22.85,22.91,136600.0,12.8545,12.8824,12.7762,12.8097,136600.0
2009-03-12 09:40:00,22.9,22.96,22.87,22.91,79000.0,12.8041,12.8377,12.7874,12.8097,79000.0
2009-03-12 09:45:00,22.88,22.89,22.83,22.84,38300.0,12.793,12.7985,12.765,12.7706,38300.0
2009-03-12 09:50:00,22.83,22.87,22.82,22.87,31100.0,12.765,12.7874,12.7594,12.7874,31100.0
2009-03-12 09:55:00,22.87,22.91,22.86,22.87,10900.0,12.7874,12.8097,12.7818,12.7874,10900.0
2009-03-12 10:00:00,22.88,22.94,22.87,22.91,40800.0,12.793,12.8265,12.7874,12.8097,40800.0
2009-03-12 10:05:00,22.91,22.94,22.9,22.94,73100.0,12.8097,12.8265,12.8041,12.8265,73100.0
2009-03-12 10:10:00,22.93,22.97,22.93,22.93,24900.0,12.8209,12.8433,12.8209,12.8209,24900.0
2009-03-12 10:15:00,22.93,23.01,22.93,22.98,89500.0,12.8209,12.8656,12.8209,12.8489,89500.0
2009-03-12 10:20:00,22.98,23.08,22.98,23.04,80300.0,12.8489,12.9048,12.8489,12.8824,80300.0
2009-03-12 10:25:00,23.05,23.06,23.0,23.02,21500.0,12.888,12.8936,12.8601,12.8712,21500.0
2009-03-12 10:30:00,23.03,23.07,22.98,22.98,55500.0,12.8768,12.8992,12.8489,12.8489,55500.0
2009-03-12 10:35:00,22.98,23.02,22.97,22.98,24100.0,12.8489,12.8712,12.8433,12.8489,24100.0
2009-03-12 10:40:00,22.97,23.01,22.95,23.01,53800.0,12.8433,12.8656,12.8321,12.8656,53800.0
2009-03-12 10:45:00,23.02,23.14,23.01,23.12,177900.0,12.8712,12.9383,12.8656,12.9271,177900.0
2009-03-12 10:50:00,23.12,23.15,23.12,23.13,52300.0,12.9271,12.9439,12.9271,12.9327,52300.0
2009-03-12 10:55:00,23.12,23.12,23.07,23.07,39800.0,12.9271,12.9271,12.8992,12.8992,39800.0
2009-03-12 11:00:00,23.07,23.08,23.03,23.03,57600.0,12.8992,12.9048,12.8768,12.8768,57600.0
2009-03-12 11:05:00,23.04,23.05,23.02,23.04,103700.0,12.8824,12.888,12.8712,12.8824,103700.0
2009-03-12 11:10:00,23.04,23.04,23.02,23.03,49000.0,12.8824,12.8824,12.8712,12.8768,49000.0
2009-03-12 11:15:00,23.02,23.05,23.02,23.05,41400.0,12.8712,12.888,12.8712,12.888,41400.0
2009-03-12 11:20:00,23.05,23.05,23.01,23.01,43100.0,12.888,12.888,12.8656,12.8656,43100.0
2009-03-12 11:25:00,23.0,23.02,22.96,23.01,179200.0,12.8601,12.8712,12.8377,12.8656,179200.0
2009-03-12 11:30:00,23.0,23.03,23.0,23.03,26900.0,12.8601,12.8768,12.8601,12.8768,26900.0
2009-03-12 11:35:00,23.02,23.07,23.02,23.07,76100.0,12.8712,12.8992,12.8712,12.8992,76100.0
2009-03-12 11:40:00,23.07,23.11,23.06,23.1,31600.0,12.8992,12.9216,12.8936,12.916,31600.0
2009-03-12 11:45:00,23.11,23.11,23.08,23.1,16600.0,12.9216,12.9216,12.9048,12.916,16600.0
2009-03-12 11:50:00,23.11,23.11,23.07,23.07,66800.0,12.9216,12.9216,12.8992,12.8992,66800.0
2009-03-12 11:55:00,23.07,23.08,23.05,23.08,17500.0,12.8992,12.9048,12.888,12.9048,17500.0
2009-03-12 12:00:00,23.08,23.09,23.04,23.04,8200.0,12.9048,12.9104,12.8824,12.8824,8200.0
2009-03-12 12:05:00,23.04,23.08,23.01,23.07,28200.0,12.8824,12.9048,12.8656,12.8992,28200.0
2009-03-12 12:10:00,23.08,23.08,23.04,23.05,25600.0,12.9048,12.9048,12.8824,12.888,25600.0
2009-03-12 12:15:00,23.05,23.08,23.05,23.06,23600.0,12.888,12.9048,12.888,12.8936,23600.0
2009-03-12 12:20:00,23.09,23.1,23.04,23.05,46100.0,12.9104,12.916,12.8824,12.888,46100.0
2009-03-12 12:25:00,23.04,23.04,22.97,23.0,89200.0,12.8824,12.8824,12.8433,12.8601,89200.0
2009-03-12 12:30:00,23.0,23.06,22.99,23.05,16500.0,12.8601,12.8936,12.8545,12.888,16500.0
2009-03-12 12:35:00,23.06,23.06,23.01,23.02,24200.0,12.8936,12.8936,12.8656,12.8712,24200.0
2009-03-12 12:40:00,23.02,23.04,23.02,23.04,46300.0,12.8712,12.8824,12.8712,12.8824,46300.0
2009-03-12 12:45:00,23.03,23.03,23.0,23.01,44900.0,12.8768,12.8768,12.8601,12.8656,44900.0
2009-03-12 12:50:00,23.02,23.08,22.99,23.07,36200.0,12.8712,12.9048,12.8545,12.8992,36200.0
2009-03-12 12:55:00,23.07,23.11,23.07,23.09,49800.0,12.8992,12.9216,12.8992,12.9104,49800.0
2009-03-12 13:00:00,23.09,23.1,23.03,23.04,75300.0,12.9104,12.916,12.8768,12.8824,75300.0
2009-03-12 13:05:00,23.05,23.07,23.03,23.07,42100.0,12.888,12.8992,12.8768,12.8992,42100.0
2009-03-12 13:10:00,23.07,23.08,23.05,23.06,17700.0,12.8992,12.9048,12.888,12.8936,17700.0
2009-03-12 13:15:00,23.06,23.06,23.02,23.03,27500.0,12.8936,12.8936,12.8712,12.8768,27500.0
2009-03-12 13:20:00,23.02,23.08,23.01,23.06,23500.0,12.8712,12.9048,12.8656,12.8936,23500.0
2009-03-12 13:25:00,23.05,23.05,22.98,23.0,34600.0,12.888,12.888,12.8489,12.8601,34600.0
2009-03-12 13:30:00,23.0,23.01,22.98,22.99,13000.0,12.8601,12.8656,12.8489,12.8545,13000.0
2009-03-12 13:35:00,23.0,23.02,22.99,23.01,35400.0,12.8601,12.8712,12.8545,12.8656,35400.0
2009-03-12 13:40:00,23.01,23.03,23.0,23.01,22200.0,12.8656,12.8768,12.8601,12.8656,22200.0
2009-03-12 13:45:00,23.02,23.02,23.0,23.01,8200.0,12.8712,12.8712,12.8601,12.8656,8200.0
2009-03-12 13:50:00,23.01,23.04,22.99,23.03,57600.0,12.8656,12.8824,12.8545,12.8768,57600.0
2009-03-12 13:55:00,23.02,23.02,22.99,23.0,41500.0,12.8712,12.8712,12.8545,12.8601,41500.0
2009-03-12 14:00:00,23.01,23.02,23.0,23.01,28400.0,12.8656,12.8712,12.8601,12.8656,28400.0
2009-03-12 14:05:00,23.0,23.03,22.98,22.98,82400.0,12.8601,12.8768,12.8489,12.8489,82400.0
2009-03-12 14:10:00,22.98,23.09,22.97,23.07,90000.0,12.8489,12.9104,12.8433,12.8992,90000.0
2009-03-12 14:15:00,23.07,23.14,23.07,23.14,73100.0,12.8992,12.9383,12.8992,12.9383,73100.0
2009-03-12 14:20:00,23.14,23.17,23.13,23.13,84400.0,12.9383,12.9551,12.9327,12.9327,84400.0
2009-03-12 14:25:00,23.13,23.15,23.12,23.14,99300.0,12.9327,12.9439,12.9271,12.9383,99300.0
2009-03-12 14:30:00,23.14,23.14,23.12,23.14,131400.0,12.9383,12.9383,12.9271,12.9383,131400.0
2009-03-12 14:35:00,23.14,23.23,23.13,23.2,289800.0,12.9383,12.9887,12.9327,12.9719,289800.0
2009-03-12 14:40:00,23.2,23.28,23.2,23.28,325400.0,12.9719,13.0166,12.9719,13.0166,325400.0
2009-03-12 14:45:00,23.27,23.35,23.27,23.35,214600.0,13.011,13.0558,13.011,13.0558,214600.0
2009-03-12 14:50:00,23.35,23.38,23.35,23.35,191900.0,13.0558,13.0725,13.0558,13.0558,191900.0
2009-03-12 14:55:00,23.35,23.36,23.28,23.28,179900.0,13.0558,13.0613,13.0166,13.0166,179900.0
2009-03-12 15:00:00,23.29,23.29,23.26,23.26,121700.0,13.0222,13.0222,13.0054,13.0054,121700.0
2009-03-12 15:05:00,23.26,23.28,23.25,23.27,73000.0,13.0054,13.0166,12.9998,13.011,73000.0
2009-03-12 15:10:00,23.27,23.35,23.27,23.35,116500.0,13.011,13.0558,13.011,13.0558,116500.0
2009-03-12 15:15:00,23.35,23.37,23.31,23.35,94800.0,13.0558,13.0669,13.0334,13.0558,94800.0
2009-03-12 15:20:00,23.35,23.35,23.27,23.27,70000.0,13.0558,13.0558,13.011,13.011,70000.0
2009-03-12 15:25:00,23.27,23.28,23.25,23.27,61000.0,13.011,13.0166,12.9998,13.011,61000.0
2009-03-12 15:30:00,23.27,23.32,23.26,23.3,73200.0,13.011,13.039,13.0054,13.0278,73200.0
2009-03-12 15:35:00,23.29,23.35,23.28,23.35,59100.0,13.0222,13.0558,13.0166,13.0558,59100.0
2009-03-12 15:40:00,23.34,23.38,23.34,23.37,168800.0,13.0502,13.0725,13.0502,13.0669,168800.0
2009-03-12 15:45:00,23.37,23.45,23.36,23.43,141700.0,13.0669,13.1117,13.0613,13.1005,141700.0
2009-03-12 15:50:00,23.42,23.43,23.34,23.34,196400.0,13.0949,13.1005,13.0502,13.0502,196400.0
2009-03-12 15:55:00,23.34,23.35,23.28,23.32,367200.0,13.0502,13.0558,13.0166,13.039,367200.0
2009-03-13 09:30:00,23.5,23.61,23.44,23.56,144500.0,13.1396,13.2011,13.1061,13.1732,144500.0
2009-03-13 09:35:00,23.55,23.72,23.54,23.71,127100.0,13.1676,13.2626,13.162,13.257,127100.0
2009-03-13 09:40:00,23.71,23.76,23.56,23.56,154100.0,13.257,13.285,13.1732,13.1732,154100.0
2009-03-13 09:45:00,23.56,23.63,23.48,23.49,119800.0,13.1732,13.2123,13.1284,13.134,119800.0
2009-03-13 09:50:00,23.49,23.59,23.49,23.59,280700.0,13.134,13.1899,13.134,13.1899,280700.0
2009-03-13 09:55:00,23.58,23.61,23.52,23.61,152100.0,13.1844,13.2011,13.1508,13.2011,152100.0
2009-03-13 10:00:00,23.59,23.63,23.53,23.57,73500.0,13.1899,13.2123,13.1564,13.1788,73500.0
2009-03-13 10:05:00,23.57,23.67,23.56,23.62,156300.0,13.1788,13.2347,13.1732,13.2067,156300.0
2009-03-13 10:10:00,23.61,23.69,23.58,23.6,128900.0,13.2011,13.2459,13.1844,13.1955,128900.0
2009-03-13 10:15:00,23.61,23.64,23.58,23.59,69100.0,13.2011,13.2179,13.1844,13.1899,69100.0
2009-03-13 10:20:00,23.59,23.61,23.5,23.5,53200.0,13.1899,13.2011,13.1396,13.1396,53200.0
2009-03-13 10:25:00,23.5,23.53,23.47,23.48,144100.0,13.1396,13.1564,13.1228,13.1284,144100.0
2009-03-13 10:30:00,23.48,23.51,23.45,23.48,116300.0,13.1284,13.1452,13.1117,13.1284,116300.0
2009-03-13 10:35:00,23.47,23.47,23.43,23.44,37100.0,13.1228,13.1228,13.1005,13.1061,37100.0
2009-03-13 10:40:00,23.45,23.55,23.44,23.55,31700.0,13.1117,13.1676,13.1061,13.1676,31700.0
2009-03-13 10:45:00,23.55,23.66,23.55,23.64,201500.0,13.1676,13.2291,13.1676,13.2179,201500.0
2009-03-13 10:50:00,23.63,23.63,23.55,23.57,59000.0,13.2123,13.2123,13.1676,13.1788,59000.0
2009-03-13 10:55:00,23.58,23.59,23.55,23.59,59200.0,13.1844,13.1899,13.1676,13.1899,59200.0
2009-03-13 11:00:00,23.59,23.65,23.58,23.63,137400.0,13.1899,13.2235,13.1844,13.2123,137400.0
2009-03-13 11:05:00,23.62,23.62,23.54,23.56,156900.0,13.2067,13.2067,13.162,13.1732,156900.0
2009-03-13 11:10:00,23.56,23.57,23.54,23.56,93400.0,13.1732,13.1788,13.162,13.1732,93400.0
2009-03-13 11:15:00,23.55,23.58,23.54,23.56,57700.0,13.1676,13.1844,13.162,13.1732,57700.0
2009-03-13 11:20:00,23.55,23.58,23.53,23.57,46800.0,13.1676,13.1844,13.1564,13.1788,46800.0
2009-03-13 11:25:00,23.57,23.58,23.55,23.56,46800.0,13.1788,13.1844,13.1676,13.1732,46800.0
2009-03-13 11:30:00,23.56,23.56,23.53,23.53,32600.0,13.1732,13.1732,13.1564,13.1564,32600.0
2009-03-13 11:35:00,23.53,23.55,23.51,23.52,42300.0,13.1564,13.1676,13.1452,13.1508,42300.0
2009-03-13 11:40:00,23.52,23.55,23.5,23.53,23600.0,13.1508,13.1676,13.1396,13.1564,23600.0
2009-03-13 11:45:00,23.53,23.54,23.47,23.49,61400.0,13.1564,13.162,13.1228,13.134,61400.0
2009-03-13 11:50:00,23.51,23.53,23.49,23.51,26700.0,13.1452,13.1564,13.134,13.1452,26700.0
2009-03-13 11:55:00,23.5,23.57,23.5,23.55,30900.0,13.1396,13.1788,13.1396,13.1676,30900.0
2009-03-13 12:00:00,23.56,23.61,23.55,23.59,37100.0,13.1732,13.2011,13.1676,13.1899,37100.0
2009-03-13 12:05:00,23.59,23.6,23.57,23.58,34800.0,13.1899,13.1955,13.1788,13.1844,34800.0
2009-03-13 12:10:00,23.57,23.58,23.47,23.49,41600.0,13.1788,13.1844,13.1228,13.134,41600.0
2009-03-13 12:15:00,23.48,23.49,23.45,23.46,57100.0,13.1284,13.134,13.1117,13.1173,57100.0
2009-03-13 12:20:00,23.46,23.5,23.45,23.5,34900.0,13.1173,13.1396,13.1117,13.1396,34900.0
2009-03-13 12:25:00,23.51,23.54,23.51,23.53,30300.0,13.1452,13.162,13.1452,13.1564,30300.0
2009-03-13 12:30:00,23.52,23.56,23.52,23.56,18300.0,13.1508,13.1732,13.1508,13.1732,18300.0
2009-03-13 12:35:00,23.56,23.58,23.52,23.52,55000.0,13.1732,13.1844,13.1508,13.1508,55000.0
2009-03-13 12:40:00,23.52,23.58,23.52,23.56,35400.0,13.1508,13.1844,13.1508,13.1732,35400.0
2009-03-13 12:45:00,23.56,23.61,23.56,23.6,20800.0,13.1732,13.2011,13.1732,13.1955,20800.0
2009-03-13 12:50:00,23.59,23.62,23.58,23.61,33800.0,13.1899,13.2067,13.1844,13.2011,33800.0
2009-03-13 12:55:00,23.61,23.61,23.58,23.61,30500.0,13.2011,13.2011,13.1844,13.2011,30500.0
2009-03-13 13:00:00,23.6,23.6,23.56,23.57,12200.0,13.1955,13.1955,13.1732,13.1788,12200.0
2009-03-13 13:05:00,23.56,23.59,23.56,23.57,47700.0,13.1732,13.1899,13.1732,13.1788,47700.0
2009-03-13 13:10:00,23.58,23.63,23.57,23.62,26700.0,13.1844,13.2123,13.1788,13.2067,26700.0
2009-03-13 13:15:00,23.62,23.64,23.6,23.63,23500.0,13.2067,13.2179,13.1955,13.2123,23500.0
2009-03-13 13:20:00,23.63,23.65,23.62,23.64,32400.0,13.2123,13.2235,13.2067,13.2179,32400.0
2009-03-13 13:25:00,23.65,23.65,23.62,23.63,35400.0,13.2235,13.2235,13.2067,13.2123,35400.0
2009-03-13 13:30:00,23.63,23.65,23.62,23.64,50700.0,13.2123,13.2235,13.2067,13.2179,50700.0
2009-03-13 13:35:00,23.64,23.64,23.6,23.6,16500.0,13.2179,13.2179,13.1955,13.1955,16500.0
2009-03-13 13:40:00,23.6,23.61,23.59,23.59,33300.0,13.1955,13.2011,13.1899,13.1899,33300.0
2009-03-13 13:45:00,23.59,23.6,23.56,23.6,62700.0,13.1899,13.1955,13.1732,13.1955,62700.0
2009-03-13 13:50:00,23.6,23.62,23.58,23.6,32200.0,13.1955,13.2067,13.1844,13.1955,32200.0
2009-03-13 13:55:00,23.6,23.62,23.58,23.6,57200.0,13.1955,13.2067,13.1844,13.1955,57200.0
2009-03-13 14:00:00,23.6,23.64,23.6,23.61,59500.0,13.1955,13.2179,13.1955,13.2011,59500.0
2009-03-13 14:05:00,23.62,23.66,23.61,23.66,73600.0,13.2067,13.2291,13.2011,13.2291,73600.0
2009-03-13 14:10:00,23.66,23.66,23.62,23.63,41900.0,13.2291,13.2291,13.2067,13.2123,41900.0
2009-03-13 14:15:00,23.63,23.63,23.57,23.58,63500.0,13.2123,13.2123,13.1788,13.1844,63500.0
2009-03-13 14:20:00,23.57,23.57,23.54,23.56,42400.0,13.1788,13.1788,13.162,13.1732,42400.0
2009-03-13 14:25:00,23.56,23.58,23.55,23.57,55200.0,13.1732,13.1844,13.1676,13.1788,55200.0
2009-03-13 14:30:00,23.57,23.62,23.56,23.62,36500.0,13.1788,13.2067,13.1732,13.2067,36500.0
2009-03-13 14:35:00,23.62,23.68,23.62,23.68,72000.0,13.2067,13.2403,13.2067,13.2403,72000.0
2009-03-13 14:40:00,23.67,23.68,23.64,23.66,55100.0,13.2347,13.2403,13.2179,13.2291,55100.0
2009-03-13 14:45:00,23.66,23.73,23.66,23.69,107000.0,13.2291,13.2682,13.2291,13.2459,107000.0
2009-03-13 14:50:00,23.69,23.71,23.68,23.7,48300.0,13.2459,13.257,13.2403,13.2514,48300.0
2009-03-13 14:55:00,23.7,23.7,23.64,23.66,64200.0,13.2514,13.2514,13.2179,13.2291,64200.0
2009-03-13 15:00:00,23.66,23.68,23.65,23.66,67300.0,13.2291,13.2403,13.2235,13.2291,67300.0
2009-03-13 15:05:00,23.65,23.67,23.62,23.67,62500.0,13.2235,13.2347,13.2067,13.2347,62500.0
2009-03-13 15:10:00,23.67,23.69,23.66,23.68,63400.0,13.2347,13.2459,13.2291,13.2403,63400.0
2009-03-13 15:15:00,23.68,23.76,23.67,23.76,157500.0,13.2403,13.285,13.2347,13.285,157500.0
2009-03-13 15:20:00,23.76,23.78,23.75,23.76,108800.0,13.285,13.2962,13.2794,13.285,108800.0
2009-03-13 15:25:00,23.76,23.79,23.74,23.75,276100.0,13.285,13.3018,13.2738,13.2794,276100.0
2009-03-13 15:30:00,23.75,23.76,23.67,23.69,247200.0,13.2794,13.285,13.2347,13.2459,247200.0
2009-03-13 15:35:00,23.69,23.69,23.62,23.64,147600.0,13.2459,13.2459,13.2067,13.2179,147600.0
2009-03-13 15:40:00,23.64,23.73,23.64,23.72,231100.0,13.2179,13.2682,13.2179,13.2626,231100.0
2009-03-13 15:45:00,23.72,23.73,23.67,23.68,194800.0,13.2626,13.2682,13.2347,13.2403,194800.0
2009-03-13 15:50:00,23.68,23.71,23.67,23.71,405100.0,13.2403,13.257,13.2347,13.257,405100.0
2009-03-13 15:55:00,23.71,23.73,23.62,23.62,287000.0,13.257,13.2682,13.2067,13.2067,287000.0
2009-03-16 09:30:00,23.79,24.17,23.78,24.15,167800.0,13.3018,13.5142,13.2962,13.5031,167800.0
2009-03-16 09:35:00,24.15,24.37,24.14,24.31,179700.0,13.5031,13.6261,13.4975,13.5925,179700.0
2009-03-16 09:40:00,24.31,24.39,24.3,24.33,175400.0,13.5925,13.6372,13.5869,13.6037,175400.0
2009-03-16 09:45:00,24.33,24.37,24.29,24.35,68300.0,13.6037,13.6261,13.5813,13.6149,68300.0
2009-03-16 09:50:00,24.35,24.36,24.31,24.33,118200.0,13.6149,13.6205,13.5925,13.6037,118200.0
2009-03-16 09:55:00,24.34,24.42,24.31,24.32,133300.0,13.6093,13.654,13.5925,13.5981,133300.0
2009-03-16 10:00:00,24.33,24.37,24.3,24.35,115200.0,13.6037,13.6261,13.5869,13.6149,115200.0
2009-03-16 10:05:00,24.36,24.36,24.28,24.3,67400.0,13.6205,13.6205,13.5757,13.5869,67400.0
2009-03-16 10:10:00,24.3,24.3,24.24,24.26,105400.0,13.5869,13.5869,13.5534,13.5646,105400.0
2009-03-16 10:15:00,24.26,24.3,24.25,24.27,133900.0,13.5646,13.5869,13.559,13.5702,133900.0
2009-03-16 10:20:00,24.27,24.36,24.26,24.36,93700.0,13.5702,13.6205,13.5646,13.6205,93700.0
2009-03-16 10:25:00,24.35,24.37,24.31,24.31,130100.0,13.6149,13.6261,13.5925,13.5925,130100.0
2009-03-16 10:30:00,24.32,24.59,24.31,24.58,149900.0,13.5981,13.7491,13.5925,13.7435,149900.0
2009-03-16 10:35:00,24.57,24.59,24.49,24.5,84700.0,13.7379,13.7491,13.6932,13.6988,84700.0
2009-03-16 10:40:00,24.5,24.53,24.47,24.48,66000.0,13.6988,13.7155,13.682,13.6876,66000.0
2009-03-16 10:45:00,24.48,24.52,24.45,24.45,76200.0,13.6876,13.7099,13.6708,13.6708,76200.0
2009-03-16 10:50:00,24.45,24.46,24.39,24.41,111600.0,13.6708,13.6764,13.6372,13.6484,111600.0
2009-03-16 10:55:00,24.42,24.44,24.35,24.36,138500.0,13.654,13.6652,13.6149,13.6205,138500.0
2009-03-16 11:00:00,24.36,24.36,24.32,24.34,72500.0,13.6205,13.6205,13.5981,13.6093,72500.0
2009-03-16 11:05:00,24.35,24.42,24.35,24.41,67000.0,13.6149,13.654,13.6149,13.6484,67000.0
2009-03-16 11:10:00,24.41,24.43,24.4,24.43,53300.0,13.6484,13.6596,13.6428,13.6596,53300.0
2009-03-16 11:15:00,24.43,24.46,24.42,24.45,66100.0,13.6596,13.6764,13.654,13.6708,66100.0
2009-03-16 11:20:00,24.45,24.53,24.45,24.53,125900.0,13.6708,13.7155,13.6708,13.7155,125900.0
2009-03-16 11:25:00,24.53,24.54,24.49,24.5,63400.0,13.7155,13.7211,13.6932,13.6988,63400.0
2009-03-16 11:30:00,24.5,24.51,24.46,24.46,66100.0,13.6988,13.7043,13.6764,13.6764,66100.0
2009-03-16 11:35:00,24.46,24.5,24.43,24.49,69700.0,13.6764,13.6988,13.6596,13.6932,69700.0
2009-03-16 11:40:00,24.49,24.51,24.47,24.48,80200.0,13.6932,13.7043,13.682,13.6876,80200.0
2009-03-16 11:45:00,24.48,24.49,24.47,24.48,38400.0,13.6876,13.6932,13.682,13.6876,38400.0
2009-03-16 11:50:00,24.48,24.51,24.48,24.5,92700.0,13.6876,13.7043,13.6876,13.6988,92700.0
2009-03-16 11:55:00,24.5,24.5,24.45,24.47,22200.0,13.6988,13.6988,13.6708,13.682,22200.0
2009-03-16 12:00:00,24.47,24.48,24.44,24.46,69900.0,13.682,13.6876,13.6652,13.6764,69900.0
2009-03-16 12:05:00,24.46,24.5,24.46,24.5,58700.0,13.6764,13.6988,13.6764,13.6988,58700.0
2009-03-16 12:10:00,24.5,24.53,24.49,24.53,39700.0,13.6988,13.7155,13.6932,13.7155,39700.0
2009-03-16 12:15:00,24.53,24.55,24.52,24.55,73200.0,13.7155,13.7267,13.7099,13.7267,73200.0
2009-03-16 12:20:00,24.55,24.56,24.54,24.54,38300.0,13.7267,13.7323,13.7211,13.7211,38300.0
2009-03-16 12:25:00,24.54,24.55,24.51,24.52,45200.0,13.7211,13.7267,13.7043,13.7099,45200.0
2009-03-16 12:30:00,24.53,24.58,24.53,24.58,172600.0,13.7155,13.7435,13.7155,13.7435,172600.0
2009-03-16 12:35:00,24.58,24.62,24.57,24.61,122900.0,13.7435,13.7658,13.7379,13.7603,122900.0
2009-03-16 12:40:00,24.62,24.62,24.6,24.61,35900.0,13.7658,13.7658,13.7547,13.7603,35900.0
2009-03-16 12:45:00,24.6,24.63,24.6,24.63,29500.0,13.7547,13.7714,13.7547,13.7714,29500.0
2009-03-16 12:50:00,24.63,24.65,24.62,24.65,56800.0,13.7714,13.7826,13.7658,13.7826,56800.0
2009-03-16 12:55:00,24.65,24.7,24.64,24.69,89100.0,13.7826,13.8106,13.777,13.805,89100.0
2009-03-16 13:00:00,24.68,24.7,24.67,24.69,218700.0,13.7994,13.8106,13.7938,13.805,218700.0
2009-03-16 13:05:00,24.69,24.7,24.63,24.65,56000.0,13.805,13.8106,13.7714,13.7826,56000.0
2009-03-16 13:10:00,24.65,24.66,24.62,24.62,34000.0,13.7826,13.7882,13.7658,13.7658,34000.0
2009-03-16 13:15:00,24.62,24.64,24.61,24.64,101600.0,13.7658,13.777,13.7603,13.777,101600.0
2009-03-16 13:20:00,24.63,24.64,24.59,24.61,35900.0,13.7714,13.777,13.7491,13.7603,35900.0
2009-03-16 13:25:00,24.61,24.62,24.58,24.61,64800.0,13.7603,13.7658,13.7435,13.7603,64800.0
2009-03-16 13:30:00,24.61,24.62,24.59,24.61,58800.0,13.7603,13.7658,13.7491,13.7603,58800.0
2009-03-16 13:35:00,24.61,24.65,24.61,24.64,40800.0,13.7603,13.7826,13.7603,13.777,40800.0
2009-03-16 13:40:00,24.64,24.66,24.62,24.65,124600.0,13.777,13.7882,13.7658,13.7826,124600.0
2009-03-16 13:45:00,24.65,24.67,24.65,24.66,40400.0,13.7826,13.7938,13.7826,13.7882,40400.0
2009-03-16 13:50:00,24.66,24.67,24.65,24.65,32100.0,13.7882,13.7938,13.7826,13.7826,32100.0
2009-03-16 13:55:00,24.64,24.66,24.61,24.62,78400.0,13.777,13.7882,13.7603,13.7658,78400.0
2009-03-16 14:00:00,24.62,24.63,24.61,24.63,41900.0,13.7658,13.7714,13.7603,13.7714,41900.0
2009-03-16 14:05:00,24.62,24.63,24.56,24.57,55200.0,13.7658,13.7714,13.7323,13.7379,55200.0
2009-03-16 14:10:00,24.58,24.61,24.57,24.6,44600.0,13.7435,13.7603,13.7379,13.7547,44600.0
2009-03-16 14:15:00,24.59,24.63,24.59,24.61,59100.0,13.7491,13.7714,13.7491,13.7603,59100.0
2009-03-16 14:20:00,24.61,24.61,24.56,24.56,145100.0,13.7603,13.7603,13.7323,13.7323,145100.0
2009-03-16 14:25:00,24.57,24.61,24.56,24.59,81700.0,13.7379,13.7603,13.7323,13.7491,81700.0
2009-03-16 14:30:00,24.6,24.61,24.55,24.56,71000.0,13.7547,13.7603,13.7267,13.7323,71000.0
2009-03-16 14:35:00,24.56,24.6,24.55,24.6,64700.0,13.7323,13.7547,13.7267,13.7547,64700.0
2009-03-16 14:40:00,24.6,24.7,24.6,24.69,103200.0,13.7547,13.8106,13.7547,13.805,103200.0
2009-03-16 14:45:00,24.69,24.69,24.66,24.67,63100.0,13.805,13.805,13.7882,13.7938,63100.0
2009-03-16 14:50:00,24.67,24.68,24.65,24.66,72900.0,13.7938,13.7994,13.7826,13.7882,72900.0
2009-03-16 14:55:00,24.66,24.69,24.57,24.59,99800.0,13.7882,13.805,13.7379,13.7491,99800.0
2009-03-16 15:00:00,24.59,24.6,24.55,24.56,97000.0,13.7491,13.7547,13.7267,13.7323,97000.0
2009-03-16 15:05:00,24.57,24.59,24.53,24.58,126500.0,13.7379,13.7491,13.7155,13.7435,126500.0
2009-03-16 15:10:00,24.57,24.58,24.56,24.58,75700.0,13.7379,13.7435,13.7323,13.7435,75700.0
2009-03-16 15:15:00,24.58,24.58,24.53,24.55,137200.0,13.7435,13.7435,13.7155,13.7267,137200.0
2009-03-16 15:20:00,24.55,24.55,24.43,24.43,212500.0,13.7267,13.7267,13.6596,13.6596,212500.0
2009-03-16 15:25:00,24.44,24.45,24.39,24.44,184200.0,13.6652,13.6708,13.6372,13.6652,184200.0
2009-03-16 15:30:00,24.44,24.46,24.42,24.44,134000.0,13.6652,13.6764,13.654,13.6652,134000.0
2009-03-16 15:35:00,24.44,24.44,24.34,24.36,122100.0,13.6652,13.6652,13.6093,13.6205,122100.0
2009-03-16 15:40:00,24.35,24.36,24.32,24.34,461400.0,13.6149,13.6205,13.5981,13.6093,461400.0
2009-03-16 15:45:00,24.33,24.4,24.32,24.38,223900.0,13.6037,13.6428,13.5981,13.6317,223900.0
2009-03-16 15:50:00,24.37,24.38,24.33,24.35,244200.0,13.6261,13.6317,13.6037,13.6149,244200.0
2009-03-16 15:55:00,24.35,24.35,24.25,24.32,606600.0,13.6149,13.6149,13.559,13.5981,606600.0
2009-03-17 09:30:00,24.33,24.38,24.26,24.32,128800.0,13.6037,13.6317,13.5646,13.5981,128800.0
2009-03-17 09:35:00,24.32,24.32,24.22,24.22,92600.0,13.5981,13.5981,13.5422,13.5422,92600.0
2009-03-17 09:40:00,24.22,24.22,24.11,24.13,109400.0,13.5422,13.5422,13.4807,13.4919,109400.0
2009-03-17 09:45:00,24.13,24.19,24.13,24.15,75100.0,13.4919,13.5254,13.4919,13.5031,75100.0
2009-03-17 09:50:00,24.14,24.14,24.08,24.09,143800.0,13.4975,13.4975,13.4639,13.4695,143800.0
2009-03-17 09:55:00,24.09,24.12,24.07,24.09,59800.0,13.4695,13.4863,13.4583,13.4695,59800.0
2009-03-17 10:00:00,24.1,24.19,24.1,24.15,213400.0,13.4751,13.5254,13.4751,13.5031,213400.0
2009-03-17 10:05:00,24.14,24.22,24.14,24.22,57600.0,13.4975,13.5422,13.4975,13.5422,57600.0
2009-03-17 10:10:00,24.21,24.23,24.16,24.2,64000.0,13.5366,13.5478,13.5086,13.531,64000.0
2009-03-17 10:15:00,24.2,24.26,24.2,24.24,116600.0,13.531,13.5646,13.531,13.5534,116600.0
2009-03-17 10:20:00,24.24,24.33,24.23,24.32,127100.0,13.5534,13.6037,13.5478,13.5981,127100.0
2009-03-17 10:25:00,24.33,24.33,24.15,24.15,20900.0,13.6037,13.6037,13.5031,13.5031,20900.0
2009-03-17 10:30:00,24.14,24.18,24.14,24.17,34600.0,13.4975,13.5198,13.4975,13.5142,34600.0
2009-03-17 10:35:00,24.18,24.22,24.17,24.2,33500.0,13.5198,13.5422,13.5142,13.531,33500.0
2009-03-17 10:40:00,24.21,24.23,24.16,24.23,102900.0,13.5366,13.5478,13.5086,13.5478,102900.0
2009-03-17 10:45:00,24.23,24.32,24.22,24.29,73400.0,13.5478,13.5981,13.5422,13.5813,73400.0
2009-03-17 10:50:00,24.3,24.33,24.29,24.32,39300.0,13.5869,13.6037,13.5813,13.5981,39300.0
2009-03-17 10:55:00,24.32,24.32,24.3,24.31,62200.0,13.5981,13.5981,13.5869,13.5925,62200.0
2009-03-17 11:00:00,24.31,24.31,24.24,24.25,22000.0,13.5925,13.5925,13.5534,13.559,22000.0
2009-03-17 11:05:00,24.25,24.27,24.24,24.26,15500.0,13.559,13.5702,13.5534,13.5646,15500.0
2009-03-17 11:10:00,24.26,24.26,24.24,24.26,20300.0,13.5646,13.5646,13.5534,13.5646,20300.0
2009-03-17 11:15:00,24.25,24.26,24.21,24.21,69100.0,13.559,13.5646,13.5366,13.5366,69100.0
2009-03-17 11:20:00,24.21,24.25,24.19,24.21,28900.0,13.5366,13.559,13.5254,13.5366,28900.0
2009-03-17 11:25:00,24.21,24.22,24.16,24.17,31900.0,13.5366,13.5422,13.5086,13.5142,31900.0
2009-03-17 11:30:00,24.17,24.18,24.14,24.16,44100.0,13.5142,13.5198,13.4975,13.5086,44100.0
2009-03-17 11:35:00,24.17,24.18,24.15,24.18,12700.0,13.5142,13.5198,13.5031,13.5198,12700.0
2009-03-17 11:40:00,24.17,24.25,24.16,24.24,36000.0,13.5142,13.559,13.5086,13.5534,36000.0
2009-03-17 11:45:00,24.24,24.24,24.21,24.21,32900.0,13.5534,13.5534,13.5366,13.5366,32900.0
2009-03-17 11:50:00,24.22,24.23,24.2,24.23,24400.0,13.5422,13.5478,13.531,13.5478,24400.0
2009-03-17 11:55:00,24.23,24.25,24.21,24.25,16700.0,13.5478,13.559,13.5366,13.559,16700.0
2009-03-17 12:00:00,24.24,24.27,24.24,24.26,24300.0,13.5534,13.5702,13.5534,13.5646,24300.0
2009-03-17 12:05:00,24.27,24.3,24.26,24.3,139900.0,13.5702,13.5869,13.5646,13.5869,139900.0
2009-03-17 12:10:00,24.29,24.29,24.27,24.27,71700.0,13.5813,13.5813,13.5702,13.5702,71700.0
2009-03-17 12:15:00,24.28,24.32,24.27,24.31,83800.0,13.5757,13.5981,13.5702,13.5925,83800.0
2009-03-17 12:20:00,24.32,24.37,24.32,24.37,58100.0,13.5981,13.6261,13.5981,13.6261,58100.0
2009-03-17 12:25:00,24.36,24.41,24.36,24.41,82400.0,13.6205,13.6484,13.6205,13.6484,82400.0
2009-03-17 12:30:00,24.41,24.41,24.39,24.41,45400.0,13.6484,13.6484,13.6372,13.6484,45400.0
2009-03-17 12:35:00,24.41,24.51,24.41,24.51,39400.0,13.6484,13.7043,13.6484,13.7043,39400.0
2009-03-17 12:40:00,24.51,24.59,24.51,24.57,165700.0,13.7043,13.7491,13.7043,13.7379,165700.0
2009-03-17 12:45:00,24.57,24.6,24.54,24.54,82100.0,13.7379,13.7547,13.7211,13.7211,82100.0
2009-03-17 12:50:00,24.55,24.57,24.52,24.52,58300.0,13.7267,13.7379,13.7099,13.7099,58300.0
2009-03-17 12:55:00,24.51,24.51,24.49,24.5,16900.0,13.7043,13.7043,13.6932,13.6988,16900.0
2009-03-17 13:00:00,24.5,24.53,24.5,24.51,29800.0,13.6988,13.7155,13.6988,13.7043,29800.0
2009-03-17 13:05:00,24.51,24.51,24.49,24.51,50200.0,13.7043,13.7043,13.6932,13.7043,50200.0
2009-03-17 13:10:00,24.51,24.53,24.51,24.51,13500.0,13.7043,13.7155,13.7043,13.7043,13500.0
2009-03-17 13:15:00,24.51,24.6,24.51,24.6,111900.0,13.7043,13.7547,13.7043,13.7547,111900.0
2009-03-17 13:20:00,24.59,24.64,24.58,24.64,122800.0,13.7491,13.777,13.7435,13.777,122800.0
2009-03-17 13:25:00,24.64,24.65,24.62,24.62,59300.0,13.777,13.7826,13.7658,13.7658,59300.0
2009-03-17 13:30:00,24.62,24.67,24.61,24.66,112400.0,13.7658,13.7938,13.7603,13.7882,112400.0
2009-03-17 13:35:00,24.67,24.69,24.66,24.67,35300.0,13.7938,13.805,13.7882,13.7938,35300.0
2009-03-17 13:40:00,24.67,24.68,24.62,24.62,17000.0,13.7938,13.7994,13.7658,13.7658,17000.0
2009-03-17 13:45:00,24.63,24.64,24.61,24.61,46500.0,13.7714,13.777,13.7603,13.7603,46500.0
2009-03-17 13:50:00,24.61,24.61,24.56,24.59,41500.0,13.7603,13.7603,13.7323,13.7491,41500.0
2009-03-17 13:55:00,24.59,24.6,24.52,24.52,59100.0,13.7491,13.7547,13.7099,13.7099,59100.0
2009-03-17 14:00:00,24.52,24.53,24.51,24.51,31100.0,13.7099,13.7155,13.7043,13.7043,31100.0
2009-03-17 14:05:00,24.51,24.54,24.5,24.51,30300.0,13.7043,13.7211,13.6988,13.7043,30300.0
2009-03-17 14:10:00,24.52,24.58,24.51,24.58,59300.0,13.7099,13.7435,13.7043,13.7435,59300.0
2009-03-17 14:15:00,24.57,24.58,24.54,24.55,59800.0,13.7379,13.7435,13.7211,13.7267,59800.0
2009-03-17 14:20:00,24.56,24.57,24.54,24.56,49500.0,13.7323,13.7379,13.7211,13.7323,49500.0
2009-03-17 14:25:00,24.56,24.56,24.48,24.49,72000.0,13.7323,13.7323,13.6876,13.6932,72000.0
2009-03-17 14:30:00,24.49,24.53,24.49,24.51,37100.0,13.6932,13.7155,13.6932,13.7043,37100.0
2009-03-17 14:35:00,24.51,24.55,24.51,24.55,48400.0,13.7043,13.7267,13.7043,13.7267,48400.0
2009-03-17 14:40:00,24.56,24.64,24.56,24.63,163300.0,13.7323,13.777,13.7323,13.7714,163300.0
2009-03-17 14:45:00,24.63,24.64,24.6,24.63,70200.0,13.7714,13.777,13.7547,13.7714,70200.0
2009-03-17 14:50:00,24.64,24.67,24.62,24.62,58400.0,13.777,13.7938,13.7658,13.7658,58400.0
2009-03-17 14:55:00,24.62,24.65,24.6,24.61,60300.0,13.7658,13.7826,13.7547,13.7603,60300.0
2009-03-17 15:00:00,24.61,24.61,24.58,24.59,27800.0,13.7603,13.7603,13.7435,13.7491,27800.0
2009-03-17 15:05:00,24.59,24.65,24.59,24.64,91900.0,13.7491,13.7826,13.7491,13.777,91900.0
2009-03-17 15:10:00,24.65,24.66,24.63,24.64,98500.0,13.7826,13.7882,13.7714,13.777,98500.0
2009-03-17 15:15:00,24.64,24.65,24.63,24.64,78900.0,13.777,13.7826,13.7714,13.777,78900.0
2009-03-17 15:20:00,24.64,24.68,24.62,24.66,118300.0,13.777,13.7994,13.7658,13.7882,118300.0
2009-03-17 15:25:00,24.67,24.67,24.63,24.63,52200.0,13.7938,13.7938,13.7714,13.7714,52200.0
2009-03-17 15:30:00,24.62,24.64,24.55,24.6,222900.0,13.7658,13.777,13.7267,13.7547,222900.0
2009-03-17 15:35:00,24.59,24.63,24.54,24.58,111800.0,13.7491,13.7714,13.7211,13.7435,111800.0
2009-03-17 15:40:00,24.59,24.7,24.59,24.66,206800.0,13.7491,13.8106,13.7491,13.7882,206800.0
2009-03-17 15:45:00,24.68,24.68,24.63,24.64,139300.0,13.7994,13.7994,13.7714,13.777,139300.0
2009-03-17 15:50:00,24.64,24.66,24.63,24.65,186200.0,13.777,13.7882,13.7714,13.7826,186200.0
2009-03-17 15:55:00,24.65,24.74,24.64,24.68,263500.0,13.7826,13.8329,13.777,13.7994,263500.0
2009-03-18 09:30:00,24.64,24.66,24.45,24.51,64200.0,13.777,13.7882,13.6708,13.7043,64200.0
2009-03-18 09:35:00,24.52,24.61,24.51,24.58,47000.0,13.7099,13.7603,13.7043,13.7435,47000.0
2009-03-18 09:40:00,24.58,24.59,24.48,24.5,139800.0,13.7435,13.7491,13.6876,13.6988,139800.0
2009-03-18 09:45:00,24.51,24.55,24.5,24.52,80500.0,13.7043,13.7267,13.6988,13.7099,80500.0
2009-03-18 09:50:00,24.52,24.52,24.43,24.45,58300.0,13.7099,13.7099,13.6596,13.6708,58300.0
2009-03-18 09:55:00,24.46,24.53,24.46,24.53,29100.0,13.6764,13.7155,13.6764,13.7155,29100.0
2009-03-18 10:00:00,24.52,24.54,24.5,24.52,33000.0,13.7099,13.7211,13.6988,13.7099,33000.0
2009-03-18 10:05:00,24.51,24.52,24.45,24.45,67400.0,13.7043,13.7099,13.6708,13.6708,67400.0
2009-03-18 10:10:00,24.45,24.47,24.42,24.45,24500.0,13.6708,13.682,13.654,13.6708,24500.0
2009-03-18 10:15:00,24.45,24.48,24.43,24.48,34900.0,13.6708,13.6876,13.6596,13.6876,34900.0
2009-03-18 10:20:00,24.48,24.48,24.42,24.43,109900.0,13.6876,13.6876,13.654,13.6596,109900.0
2009-03-18 10:25:00,24.44,24.45,24.41,24.42,41100.0,13.6652,13.6708,13.6484,13.654,41100.0
2009-03-18 10:30:00,24.41,24.43,24.38,24.38,84800.0,13.6484,13.6596,13.6317,13.6317,84800.0
2009-03-18 10:35:00,24.37,24.37,24.35,24.36,61500.0,13.6261,13.6261,13.6149,13.6205,61500.0
2009-03-18 10:40:00,24.35,24.4,24.34,24.4,51700.0,13.6149,13.6428,13.6093,13.6428,51700.0
2009-03-18 10:45:00,24.4,24.48,24.39,24.48,139900.0,13.6428,13.6876,13.6372,13.6876,139900.0
2009-03-18 10:50:00,24.47,24.48,24.45,24.47,36600.0,13.682,13.6876,13.6708,13.682,36600.0
2009-03-18 10:55:00,24.48,24.55,24.47,24.55,155400.0,13.6876,13.7267,13.682,13.7267,155400.0
2009-03-18 11:00:00,24.56,24.57,24.48,24.49,38600.0,13.7323,13.7379,13.6876,13.6932,38600.0
2009-03-18 11:05:00,24.5,24.53,24.49,24.49,35800.0,13.6988,13.7155,13.6932,13.6932,35800.0
2009-03-18 11:10:00,24.49,24.5,24.47,24.49,29600.0,13.6932,13.6988,13.682,13.6932,29600.0
2009-03-18 11:15:00,24.49,24.5,24.45,24.45,27600.0,13.6932,13.6988,13.6708,13.6708,27600.0
2009-03-18 11:20:00,24.45,24.47,24.44,24.45,44500.0,13.6708,13.682,13.6652,13.6708,44500.0
2009-03-18 11:25:00,24.44,24.45,24.41,24.44,27900.0,13.6652,13.6708,13.6484,13.6652,27900.0
2009-03-18 11:30:00,24.44,24.48,24.43,24.46,36100.0,13.6652,13.6876,13.6596,13.6764,36100.0
2009-03-18 11:35:00,24.46,24.48,24.39,24.41,30000.0,13.6764,13.6876,13.6372,13.6484,30000.0
2009-03-18 11:40:00,24.41,24.45,24.4,24.45,21800.0,13.6484,13.6708,13.6428,13.6708,21800.0
2009-03-18 11:45:00,24.48,24.5,24.47,24.48,22200.0,13.6876,13.6988,13.682,13.6876,22200.0
2009-03-18 11:50:00,24.47,24.56,24.45,24.55,296100.0,13.682,13.7323,13.6708,13.7267,296100.0
2009-03-18 11:55:00,24.55,24.56,24.53,24.56,26600.0,13.7267,13.7323,13.7155,13.7323,26600.0
2009-03-18 12:00:00,24.56,24.64,24.56,24.61,56700.0,13.7323,13.777,13.7323,13.7603,56700.0
2009-03-18 12:05:00,24.61,24.62,24.58,24.6,34400.0,13.7603,13.7658,13.7435,13.7547,34400.0
2009-03-18 12:10:00,24.6,24.6,24.57,24.57,38300.0,13.7547,13.7547,13.7379,13.7379,38300.0
2009-03-18 12:15:00,24.58,24.63,24.57,24.62,61800.0,13.7435,13.7714,13.7379,13.7658,61800.0
2009-03-18 12:20:00,24.62,24.63,24.58,24.59,133000.0,13.7658,13.7714,13.7435,13.7491,133000.0
2009-03-18 12:25:00,24.59,24.61,24.59,24.61,23500.0,13.7491,13.7603,13.7491,13.7603,23500.0
2009-03-18 12:30:00,24.61,24.62,24.59,24.62,29100.0,13.7603,13.7658,13.7491,13.7658,29100.0
2009-03-18 12:35:00,24.62,24.62,24.6,24.6,43700.0,13.7658,13.7658,13.7547,13.7547,43700.0
2009-03-18 12:40:00,24.6,24.65,24.6,24.65,19700.0,13.7547,13.7826,13.7547,13.7826,19700.0
2009-03-18 12:45:00,24.65,24.67,24.64,24.65,77100.0,13.7826,13.7938,13.777,13.7826,77100.0
2009-03-18 12:50:00,24.64,24.68,24.63,24.68,55900.0,13.777,13.7994,13.7714,13.7994,55900.0
2009-03-18 12:55:00,24.68,24.8,24.68,24.76,77000.0,13.7994,13.8665,13.7994,13.8441,77000.0
2009-03-18 13:00:00,24.75,24.77,24.73,24.75,112200.0,13.8385,13.8497,13.8274,13.8385,112200.0
2009-03-18 13:05:00,24.74,24.75,24.73,24.74,31100.0,13.8329,13.8385,13.8274,13.8329,31100.0
2009-03-18 13:10:00,24.74,24.74,24.72,24.72,31400.0,13.8329,13.8329,13.8218,13.8218,31400.0
2009-03-18 13:15:00,24.72,24.73,24.66,24.66,83300.0,13.8218,13.8274,13.7882,13.7882,83300.0
2009-03-18 13:20:00,24.67,24.71,24.67,24.69,27000.0,13.7938,13.8162,13.7938,13.805,27000.0
2009-03-18 13:25:00,24.69,24.71,24.68,24.68,18800.0,13.805,13.8162,13.7994,13.7994,18800.0
2009-03-18 13:30:00,24.68,24.68,24.66,24.66,12000.0,13.7994,13.7994,13.7882,13.7882,12000.0
2009-03-18 13:35:00,24.67,24.68,24.65,24.67,52900.0,13.7938,13.7994,13.7826,13.7938,52900.0
2009-03-18 13:40:00,24.67,24.77,24.67,24.77,144400.0,13.7938,13.8497,13.7938,13.8497,144400.0
2009-03-18 13:45:00,24.77,24.79,24.75,24.75,27800.0,13.8497,13.8609,13.8385,13.8385,27800.0
2009-03-18 13:50:00,24.76,24.78,24.75,24.76,64300.0,13.8441,13.8553,13.8385,13.8441,64300.0
2009-03-18 13:55:00,24.75,24.76,24.73,24.75,38800.0,13.8385,13.8441,13.8274,13.8385,38800.0
2009-03-18 14:00:00,24.74,24.75,24.72,24.73,109700.0,13.8329,13.8385,13.8218,13.8274,109700.0
2009-03-18 14:05:00,24.73,24.76,24.71,24.76,37600.0,13.8274,13.8441,13.8162,13.8441,37600.0
2009-03-18 14:10:00,24.76,24.85,24.76,24.83,54500.0,13.8441,13.8944,13.8441,13.8833,54500.0
2009-03-18 14:15:00,24.83,25.25,24.81,25.13,201900.0,13.8833,14.1181,13.8721,14.051,201900.0
2009-03-18 14:20:00,25.12,25.54,25.07,25.48,391800.0,14.0454,14.2803,14.0175,14.2467,391800.0
2009-03-18 14:25:00,25.46,25.5,25.29,25.32,347800.0,14.2355,14.2579,14.1405,14.1572,347800.0
2009-03-18 14:30:00,25.31,25.37,25.25,25.26,172900.0,14.1517,14.1852,14.1181,14.1237,172900.0
2009-03-18 14:35:00,25.26,25.32,25.22,25.28,194800.0,14.1237,14.1572,14.1013,14.1349,194800.0
2009-03-18 14:40:00,25.28,25.5,25.26,25.43,142200.0,14.1349,14.2579,14.1237,14.2187,142200.0
2009-03-18 14:45:00,25.43,25.58,25.34,25.58,100100.0,14.2187,14.3026,14.1684,14.3026,100100.0
2009-03-18 14:50:00,25.56,25.6,25.46,25.53,253400.0,14.2914,14.3138,14.2355,14.2747,253400.0
2009-03-18 14:55:00,25.53,25.6,25.47,25.48,154400.0,14.2747,14.3138,14.2411,14.2467,154400.0
2009-03-18 15:00:00,25.47,25.48,25.36,25.38,117500.0,14.2411,14.2467,14.1796,14.1908,117500.0
2009-03-18 15:05:00,25.39,25.42,25.33,25.4,145800.0,14.1964,14.2132,14.1628,14.202,145800.0
2009-03-18 15:10:00,25.4,25.44,25.37,25.39,124200.0,14.202,14.2243,14.1852,14.1964,124200.0
2009-03-18 15:15:00,25.39,25.44,25.27,25.3,177800.0,14.1964,14.2243,14.1293,14.1461,177800.0
2009-03-18 15:20:00,25.3,25.32,25.16,25.22,144700.0,14.1461,14.1572,14.0678,14.1013,144700.0
2009-03-18 15:25:00,25.22,25.37,25.22,25.36,219100.0,14.1013,14.1852,14.1013,14.1796,219100.0
2009-03-18 15:30:00,25.37,25.39,25.26,25.31,247200.0,14.1852,14.1964,14.1237,14.1517,247200.0
2009-03-18 15:35:00,25.31,25.33,25.19,25.23,277300.0,14.1517,14.1628,14.0846,14.1069,277300.0
2009-03-18 15:40:00,25.22,25.38,25.22,25.38,475900.0,14.1013,14.1908,14.1013,14.1908,475900.0
2009-03-18 15:45:00,25.38,25.46,25.28,25.45,518600.0,14.1908,14.2355,14.1349,14.2299,518600.0
2009-03-18 15:50:00,25.45,25.49,25.45,25.48,340100.0,14.2299,14.2523,14.2299,14.2467,340100.0
2009-03-18 15:55:00,25.48,25.51,25.44,25.47,605100.0,14.2467,14.2635,14.2243,14.2411,605100.0
2009-03-19 09:30:00,25.66,25.76,25.45,25.56,357400.0,14.3473,14.4033,14.2299,14.2914,357400.0
2009-03-19 09:35:00,25.55,25.57,25.5,25.52,142100.0,14.2858,14.297,14.2579,14.2691,142100.0
2009-03-19 09:40:00,25.52,25.55,25.46,25.51,172400.0,14.2691,14.2858,14.2355,14.2635,172400.0
2009-03-19 09:45:00,25.5,25.65,25.5,25.65,37800.0,14.2579,14.3418,14.2579,14.3418,37800.0
2009-03-19 09:50:00,25.64,25.64,25.51,25.51,81700.0,14.3362,14.3362,14.2635,14.2635,81700.0
2009-03-19 09:55:00,25.51,25.52,25.4,25.4,150200.0,14.2635,14.2691,14.202,14.202,150200.0
2009-03-19 10:00:00,25.39,25.43,25.37,25.41,56500.0,14.1964,14.2187,14.1852,14.2076,56500.0
2009-03-19 10:05:00,25.42,25.44,25.4,25.43,33800.0,14.2132,14.2243,14.202,14.2187,33800.0
2009-03-19 10:10:00,25.42,25.49,25.41,25.41,50600.0,14.2132,14.2523,14.2076,14.2076,50600.0
2009-03-19 10:15:00,25.42,25.43,25.36,25.37,65000.0,14.2132,14.2187,14.1796,14.1852,65000.0
2009-03-19 10:20:00,25.38,25.42,25.36,25.41,104200.0,14.1908,14.2132,14.1796,14.2076,104200.0
2009-03-19 10:25:00,25.41,25.43,25.4,25.41,45300.0,14.2076,14.2187,14.202,14.2076,45300.0
2009-03-19 10:30:00,25.4,25.47,25.4,25.47,58500.0,14.202,14.2411,14.202,14.2411,58500.0
2009-03-19 10:35:00,25.47,25.55,25.47,25.53,44700.0,14.2411,14.2858,14.2411,14.2747,44700.0
2009-03-19 10:40:00,25.54,25.61,25.54,25.59,144200.0,14.2803,14.3194,14.2803,14.3082,144200.0
2009-03-19 10:45:00,25.59,25.6,25.57,25.6,120900.0,14.3082,14.3138,14.297,14.3138,120900.0
2009-03-19 10:50:00,25.61,25.62,25.61,25.61,195700.0,14.3194,14.325,14.3194,14.3194,195700.0
2009-03-19 10:55:00,25.62,25.65,25.61,25.64,187400.0,14.325,14.3418,14.3194,14.3362,187400.0
2009-03-19 11:00:00,25.64,25.78,25.64,25.72,254900.0,14.3362,14.4144,14.3362,14.3809,254900.0
2009-03-19 11:05:00,25.73,25.74,25.7,25.7,80100.0,14.3865,14.3921,14.3697,14.3697,80100.0
2009-03-19 11:10:00,25.7,25.7,25.66,25.68,31700.0,14.3697,14.3697,14.3473,14.3585,31700.0
2009-03-19 11:15:00,25.68,25.69,25.64,25.69,36500.0,14.3585,14.3641,14.3362,14.3641,36500.0
2009-03-19 11:20:00,25.69,25.79,25.69,25.78,204500.0,14.3641,14.42,14.3641,14.4144,204500.0
2009-03-19 11:25:00,25.8,25.81,25.65,25.65,53200.0,14.4256,14.4312,14.3418,14.3418,53200.0
2009-03-19 11:30:00,25.63,25.63,25.58,25.61,55200.0,14.3306,14.3306,14.3026,14.3194,55200.0
2009-03-19 11:35:00,25.62,25.63,25.58,25.59,21000.0,14.325,14.3306,14.3026,14.3082,21000.0
2009-03-19 11:40:00,25.58,25.58,25.53,25.55,15400.0,14.3026,14.3026,14.2747,14.2858,15400.0
2009-03-19 11:45:00,25.54,25.55,25.5,25.54,75500.0,14.2803,14.2858,14.2579,14.2803,75500.0
2009-03-19 11:50:00,25.54,25.54,25.47,25.5,37600.0,14.2803,14.2803,14.2411,14.2579,37600.0
2009-03-19 11:55:00,25.5,25.53,25.47,25.53,31300.0,14.2579,14.2747,14.2411,14.2747,31300.0
2009-03-19 12:00:00,25.53,25.57,25.53,25.56,18900.0,14.2747,14.297,14.2747,14.2914,18900.0
2009-03-19 12:05:00,25.56,25.58,25.54,25.58,21700.0,14.2914,14.3026,14.2803,14.3026,21700.0
2009-03-19 12:10:00,25.58,25.6,25.52,25.53,28700.0,14.3026,14.3138,14.2691,14.2747,28700.0
2009-03-19 12:15:00,25.53,25.54,25.49,25.49,27300.0,14.2747,14.2803,14.2523,14.2523,27300.0
2009-03-19 12:20:00,25.5,25.53,25.45,25.52,41000.0,14.2579,14.2747,14.2299,14.2691,41000.0
2009-03-19 12:25:00,25.52,25.53,25.5,25.53,34300.0,14.2691,14.2747,14.2579,14.2747,34300.0
2009-03-19 12:30:00,25.53,25.57,25.53,25.56,14100.0,14.2747,14.297,14.2747,14.2914,14100.0
2009-03-19 12:35:00,25.56,25.56,25.51,25.53,18900.0,14.2914,14.2914,14.2635,14.2747,18900.0
2009-03-19 12:40:00,25.53,25.55,25.52,25.54,38600.0,14.2747,14.2858,14.2691,14.2803,38600.0
2009-03-19 12:45:00,25.54,25.6,25.54,25.57,32500.0,14.2803,14.3138,14.2803,14.297,32500.0
2009-03-19 12:50:00,25.57,25.57,25.53,25.55,25800.0,14.297,14.297,14.2747,14.2858,25800.0
2009-03-19 12:55:00,25.56,25.61,25.55,25.55,30600.0,14.2914,14.3194,14.2858,14.2858,30600.0
2009-03-19 13:00:00,25.55,25.57,25.54,25.56,33200.0,14.2858,14.297,14.2803,14.2914,33200.0
2009-03-19 13:05:00,25.57,25.59,25.55,25.55,34100.0,14.297,14.3082,14.2858,14.2858,34100.0
2009-03-19 13:10:00,25.55,25.68,25.55,25.67,73100.0,14.2858,14.3585,14.2858,14.3529,73100.0
2009-03-19 13:15:00,25.67,25.7,25.66,25.7,117500.0,14.3529,14.3697,14.3473,14.3697,117500.0
2009-03-19 13:20:00,25.7,25.74,25.69,25.72,49000.0,14.3697,14.3921,14.3641,14.3809,49000.0
2009-03-19 13:25:00,25.72,25.74,25.71,25.72,58000.0,14.3809,14.3921,14.3753,14.3809,58000.0
2009-03-19 13:30:00,25.73,25.75,25.69,25.72,54000.0,14.3865,14.3977,14.3641,14.3809,54000.0
2009-03-19 13:35:00,25.71,25.71,25.62,25.69,64000.0,14.3753,14.3753,14.325,14.3641,64000.0
2009-03-19 13:40:00,25.69,25.71,25.68,25.68,54100.0,14.3641,14.3753,14.3585,14.3585,54100.0
2009-03-19 13:45:00,25.69,25.77,25.69,25.74,48300.0,14.3641,14.4089,14.3641,14.3921,48300.0
2009-03-19 13:50:00,25.74,25.79,25.73,25.76,89400.0,14.3921,14.42,14.3865,14.4033,89400.0
2009-03-19 13:55:00,25.75,25.75,25.72,25.72,30100.0,14.3977,14.3977,14.3809,14.3809,30100.0
2009-03-19 14:00:00,25.71,25.78,25.71,25.76,64700.0,14.3753,14.4144,14.3753,14.4033,64700.0
2009-03-19 14:05:00,25.76,25.76,25.7,25.7,129500.0,14.4033,14.4033,14.3697,14.3697,129500.0
2009-03-19 14:10:00,25.71,25.74,25.7,25.73,66900.0,14.3753,14.3921,14.3697,14.3865,66900.0
2009-03-19 14:15:00,25.73,25.74,25.67,25.71,57700.0,14.3865,14.3921,14.3529,14.3753,57700.0
2009-03-19 14:20:00,25.7,25.7,25.61,25.62,86600.0,14.3697,14.3697,14.3194,14.325,86600.0
2009-03-19 14:25:00,25.62,25.63,25.6,25.62,63100.0,14.325,14.3306,14.3138,14.325,63100.0
2009-03-19 14:30:00,25.63,25.67,25.6,25.66,68300.0,14.3306,14.3529,14.3138,14.3473,68300.0
2009-03-19 14:35:00,25.66,25.68,25.6,25.65,51900.0,14.3473,14.3585,14.3138,14.3418,51900.0
2009-03-19 14:40:00,25.64,25.66,25.5,25.6,166100.0,14.3362,14.3473,14.2579,14.3138,166100.0
2009-03-19 14:45:00,25.61,25.7,25.58,25.67,59300.0,14.3194,14.3697,14.3026,14.3529,59300.0
2009-03-19 14:50:00,25.66,25.7,25.64,25.66,69300.0,14.3473,14.3697,14.3362,14.3473,69300.0
2009-03-19 14:55:00,25.67,25.7,25.65,25.69,317000.0,14.3529,14.3697,14.3418,14.3641,317000.0
2009-03-19 15:00:00,25.7,25.8,25.68,25.78,140800.0,14.3697,14.4256,14.3585,14.4144,140800.0
2009-03-19 15:05:00,25.77,25.79,25.5,25.78,605400.0,14.4089,14.42,14.2579,14.4144,605400.0
2009-03-19 15:10:00,25.77,25.81,25.75,25.79,121700.0,14.4089,14.4312,14.3977,14.42,121700.0
2009-03-19 15:15:00,25.79,25.83,25.79,25.81,59500.0,14.42,14.4424,14.42,14.4312,59500.0
2009-03-19 15:20:00,25.82,25.83,25.76,25.78,140400.0,14.4368,14.4424,14.4033,14.4144,140400.0
2009-03-19 15:25:00,25.77,25.81,25.75,25.8,150700.0,14.4089,14.4312,14.3977,14.4256,150700.0
2009-03-19 15:30:00,25.8,25.87,25.79,25.86,147500.0,14.4256,14.4648,14.42,14.4592,147500.0
2009-03-19 15:35:00,25.86,25.88,25.77,25.78,166200.0,14.4592,14.4704,14.4089,14.4144,166200.0
2009-03-19 15:40:00,25.78,25.82,25.73,25.81,245100.0,14.4144,14.4368,14.3865,14.4312,245100.0
2009-03-19 15:45:00,25.81,25.85,25.81,25.82,408400.0,14.4312,14.4536,14.4312,14.4368,408400.0
2009-03-19 15:50:00,25.81,25.84,25.76,25.77,324100.0,14.4312,14.448,14.4033,14.4089,324100.0
2009-03-19 15:55:00,25.76,25.81,25.74,25.81,379600.0,14.4033,14.4312,14.3921,14.4312,379600.0
2009-03-20 09:30:00,25.57,25.76,25.55,25.74,67700.0,14.4559,14.5633,14.4446,14.552,67700.0
2009-03-20 09:35:00,25.73,25.83,25.58,25.59,78000.0,14.5464,14.6029,14.4616,14.4672,78000.0
2009-03-20 09:40:00,25.58,25.8,25.56,25.74,194900.0,14.4616,14.5859,14.4503,14.552,194900.0
2009-03-20 09:45:00,25.73,25.74,25.63,25.64,141000.0,14.5464,14.552,14.4898,14.4955,141000.0
2009-03-20 09:50:00,25.63,25.72,25.62,25.67,44900.0,14.4898,14.5407,14.4842,14.5124,44900.0
2009-03-20 09:55:00,25.67,25.68,25.6,25.67,103600.0,14.5124,14.5181,14.4729,14.5124,103600.0
2009-03-20 10:00:00,25.67,25.69,25.64,25.68,59400.0,14.5124,14.5238,14.4955,14.5181,59400.0
2009-03-20 10:05:00,25.67,25.67,25.61,25.66,31400.0,14.5124,14.5124,14.4785,14.5068,31400.0
2009-03-20 10:10:00,25.66,25.66,25.6,25.63,18600.0,14.5068,14.5068,14.4729,14.4898,18600.0
2009-03-20 10:15:00,25.63,25.64,25.5,25.5,142800.0,14.4898,14.4955,14.4163,14.4163,142800.0
2009-03-20 10:20:00,25.5,25.59,25.5,25.59,11500.0,14.4163,14.4672,14.4163,14.4672,11500.0
2009-03-20 10:25:00,25.6,25.68,25.59,25.68,26100.0,14.4729,14.5181,14.4672,14.5181,26100.0
2009-03-20 10:30:00,25.69,25.71,25.69,25.71,41000.0,14.5238,14.5351,14.5238,14.5351,41000.0
2009-03-20 10:35:00,25.71,25.71,25.68,25.7,12600.0,14.5351,14.5351,14.5181,14.5294,12600.0
2009-03-20 10:40:00,25.71,25.72,25.69,25.7,15800.0,14.5351,14.5407,14.5238,14.5294,15800.0
2009-03-20 10:45:00,25.7,25.73,25.61,25.61,367400.0,14.5294,14.5464,14.4785,14.4785,367400.0
2009-03-20 10:50:00,25.62,25.76,25.61,25.76,45000.0,14.4842,14.5633,14.4785,14.5633,45000.0
2009-03-20 10:55:00,25.76,25.82,25.76,25.8,265500.0,14.5633,14.5973,14.5633,14.5859,265500.0
2009-03-20 11:00:00,25.8,25.8,25.74,25.76,26700.0,14.5859,14.5859,14.552,14.5633,26700.0
2009-03-20 11:05:00,25.75,25.75,25.68,25.71,51500.0,14.5577,14.5577,14.5181,14.5351,51500.0
2009-03-20 11:10:00,25.71,25.71,25.65,25.66,52700.0,14.5351,14.5351,14.5011,14.5068,52700.0
2009-03-20 11:15:00,25.66,25.71,25.63,25.71,51300.0,14.5068,14.5351,14.4898,14.5351,51300.0
2009-03-20 11:20:00,25.71,25.79,25.71,25.79,50000.0,14.5351,14.5803,14.5351,14.5803,50000.0
2009-03-20 11:25:00,25.79,25.82,25.77,25.78,31700.0,14.5803,14.5973,14.569,14.5746,31700.0
2009-03-20 11:30:00,25.78,25.91,25.77,25.88,107100.0,14.5746,14.6481,14.569,14.6312,107100.0
2009-03-20 11:35:00,25.88,25.91,25.85,25.88,49700.0,14.6312,14.6481,14.6142,14.6312,49700.0
2009-03-20 11:40:00,25.89,25.93,25.89,25.92,26700.0,14.6368,14.6594,14.6368,14.6538,26700.0
2009-03-20 11:45:00,25.92,25.92,25.88,25.89,48100.0,14.6538,14.6538,14.6312,14.6368,48100.0
2009-03-20 11:50:00,25.88,25.93,25.88,25.92,51200.0,14.6312,14.6594,14.6312,14.6538,51200.0
2009-03-20 11:55:00,25.92,25.92,25.88,25.9,25700.0,14.6538,14.6538,14.6312,14.6425,25700.0
2009-03-20 12:00:00,25.91,25.91,25.84,25.84,71800.0,14.6481,14.6481,14.6086,14.6086,71800.0
2009-03-20 12:05:00,25.84,25.85,25.82,25.83,88500.0,14.6086,14.6142,14.5973,14.6029,88500.0
2009-03-20 12:10:00,25.83,25.92,25.83,25.92,28200.0,14.6029,14.6538,14.6029,14.6538,28200.0
2009-03-20 12:15:00,25.91,25.92,25.87,25.9,60700.0,14.6481,14.6538,14.6255,14.6425,60700.0
2009-03-20 12:20:00,25.91,25.91,25.87,25.88,57400.0,14.6481,14.6481,14.6255,14.6312,57400.0
2009-03-20 12:25:00,25.89,25.89,25.88,25.88,24500.0,14.6368,14.6368,14.6312,14.6312,24500.0
2009-03-20 12:30:00,25.88,25.91,25.86,25.88,54000.0,14.6312,14.6481,14.6199,14.6312,54000.0
2009-03-20 12:35:00,25.9,25.9,25.83,25.84,94200.0,14.6425,14.6425,14.6029,14.6086,94200.0
2009-03-20 12:40:00,25.83,25.84,25.79,25.84,121100.0,14.6029,14.6086,14.5803,14.6086,121100.0
2009-03-20 12:45:00,25.84,25.85,25.8,25.84,34300.0,14.6086,14.6142,14.5859,14.6086,34300.0
2009-03-20 12:50:00,25.83,25.83,25.73,25.76,59900.0,14.6029,14.6029,14.5464,14.5633,59900.0
2009-03-20 12:55:00,25.75,25.75,25.7,25.73,46800.0,14.5577,14.5577,14.5294,14.5464,46800.0
2009-03-20 13:00:00,25.73,25.76,25.73,25.75,89400.0,14.5464,14.5633,14.5464,14.5577,89400.0
2009-03-20 13:05:00,25.75,25.76,25.73,25.73,40000.0,14.5577,14.5633,14.5464,14.5464,40000.0
2009-03-20 13:10:00,25.74,25.75,25.71,25.75,95700.0,14.552,14.5577,14.5351,14.5577,95700.0
2009-03-20 13:15:00,25.74,25.75,25.69,25.69,78600.0,14.552,14.5577,14.5238,14.5238,78600.0
2009-03-20 13:20:00,25.68,25.69,25.58,25.6,134200.0,14.5181,14.5238,14.4616,14.4729,134200.0
2009-03-20 13:25:00,25.61,25.65,25.59,25.64,113700.0,14.4785,14.5011,14.4672,14.4955,113700.0
2009-03-20 13:30:00,25.63,25.67,25.63,25.67,33100.0,14.4898,14.5124,14.4898,14.5124,33100.0
2009-03-20 13:35:00,25.68,25.68,25.58,25.59,28700.0,14.5181,14.5181,14.4616,14.4672,28700.0
2009-03-20 13:40:00,25.6,25.64,25.58,25.64,68400.0,14.4729,14.4955,14.4616,14.4955,68400.0
2009-03-20 13:45:00,25.63,25.63,25.55,25.57,92600.0,14.4898,14.4898,14.4446,14.4559,92600.0
2009-03-20 13:50:00,25.57,25.6,25.49,25.49,40300.0,14.4559,14.4729,14.4107,14.4107,40300.0
2009-03-20 13:55:00,25.49,25.56,25.49,25.5,120000.0,14.4107,14.4503,14.4107,14.4163,120000.0
2009-03-20 14:00:00,25.49,25.52,25.48,25.51,91700.0,14.4107,14.4276,14.405,14.422,91700.0
2009-03-20 14:05:00,25.51,25.51,25.43,25.44,99200.0,14.422,14.422,14.3768,14.3824,99200.0
2009-03-20 14:10:00,25.44,25.46,25.42,25.44,87400.0,14.3824,14.3937,14.3711,14.3824,87400.0
2009-03-20 14:15:00,25.44,25.45,25.42,25.44,91300.0,14.3824,14.3881,14.3711,14.3824,91300.0
2009-03-20 14:20:00,25.44,25.46,25.42,25.45,56100.0,14.3824,14.3937,14.3711,14.3881,56100.0
2009-03-20 14:25:00,25.44,25.45,25.4,25.45,82900.0,14.3824,14.3881,14.3598,14.3881,82900.0
2009-03-20 14:30:00,25.45,25.45,25.37,25.38,100400.0,14.3881,14.3881,14.3428,14.3485,100400.0
2009-03-20 14:35:00,25.37,25.41,25.34,25.4,63100.0,14.3428,14.3655,14.3259,14.3598,63100.0
2009-03-20 14:40:00,25.4,25.41,25.3,25.33,112000.0,14.3598,14.3655,14.3033,14.3202,112000.0
2009-03-20 14:45:00,25.32,25.33,25.3,25.31,70700.0,14.3146,14.3202,14.3033,14.3089,70700.0
2009-03-20 14:50:00,25.31,25.32,25.29,25.3,42100.0,14.3089,14.3146,14.2976,14.3033,42100.0
2009-03-20 14:55:00,25.3,25.42,25.26,25.39,181000.0,14.3033,14.3711,14.2807,14.3542,181000.0
2009-03-20 15:00:00,25.39,25.43,25.37,25.37,103900.0,14.3542,14.3768,14.3428,14.3428,103900.0
2009-03-20 15:05:00,25.36,25.4,25.36,25.38,106600.0,14.3372,14.3598,14.3372,14.3485,106600.0
2009-03-20 15:10:00,25.38,25.44,25.33,25.34,190300.0,14.3485,14.3824,14.3202,14.3259,190300.0
2009-03-20 15:15:00,25.34,25.38,25.34,25.35,81300.0,14.3259,14.3485,14.3259,14.3315,81300.0
2009-03-20 15:20:00,25.36,25.5,25.35,25.5,71800.0,14.3372,14.4163,14.3315,14.4163,71800.0
2009-03-20 15:25:00,25.5,25.51,25.44,25.44,65900.0,14.4163,14.422,14.3824,14.3824,65900.0
2009-03-20 15:30:00,25.45,25.56,25.45,25.56,115700.0,14.3881,14.4503,14.3881,14.4503,115700.0
2009-03-20 15:35:00,25.56,25.57,25.45,25.45,105400.0,14.4503,14.4559,14.3881,14.3881,105400.0
2009-03-20 15:40:00,25.46,25.46,25.4,25.43,236400.0,14.3937,14.3937,14.3598,14.3768,236400.0
2009-03-20 15:45:00,25.42,25.44,25.37,25.37,219600.0,14.3711,14.3824,14.3428,14.3428,219600.0
2009-03-20 15:50:00,25.38,25.41,25.37,25.39,393900.0,14.3485,14.3655,14.3428,14.3542,393900.0
2009-03-20 15:55:00,25.39,25.41,25.31,25.34,625500.0,14.3542,14.3655,14.3089,14.3259,625500.0
2009-03-23 09:30:00,25.84,25.85,25.64,25.75,123000.0,14.6086,14.6142,14.4955,14.5577,123000.0
2009-03-23 09:35:00,25.75,25.9,25.74,25.82,99000.0,14.5577,14.6425,14.552,14.5973,99000.0
2009-03-23 09:40:00,25.83,25.84,25.67,25.72,130600.0,14.6029,14.6086,14.5124,14.5407,130600.0
2009-03-23 09:45:00,25.72,25.85,25.72,25.76,74200.0,14.5407,14.6142,14.5407,14.5633,74200.0
2009-03-23 09:50:00,25.76,25.79,25.68,25.78,107900.0,14.5633,14.5803,14.5181,14.5746,107900.0
2009-03-23 09:55:00,25.78,25.8,25.72,25.78,82400.0,14.5746,14.5859,14.5407,14.5746,82400.0
2009-03-23 10:00:00,25.79,25.86,25.74,25.74,353100.0,14.5803,14.6199,14.552,14.552,353100.0
2009-03-23 10:05:00,25.74,25.81,25.72,25.75,72900.0,14.552,14.5916,14.5407,14.5577,72900.0
2009-03-23 10:10:00,25.76,25.76,25.66,25.69,72200.0,14.5633,14.5633,14.5068,14.5238,72200.0
2009-03-23 10:15:00,25.69,25.78,25.69,25.77,62700.0,14.5238,14.5746,14.5238,14.569,62700.0
2009-03-23 10:20:00,25.77,25.81,25.77,25.78,60600.0,14.569,14.5916,14.569,14.5746,60600.0
2009-03-23 10:25:00,25.78,25.8,25.78,25.79,38100.0,14.5746,14.5859,14.5746,14.5803,38100.0
2009-03-23 10:30:00,25.78,25.79,25.74,25.77,57800.0,14.5746,14.5803,14.552,14.569,57800.0
2009-03-23 10:35:00,25.78,25.85,25.76,25.76,119300.0,14.5746,14.6142,14.5633,14.5633,119300.0
2009-03-23 10:40:00,25.77,25.8,25.76,25.79,32800.0,14.569,14.5859,14.5633,14.5803,32800.0
2009-03-23 10:45:00,25.8,25.8,25.76,25.77,49500.0,14.5859,14.5859,14.5633,14.569,49500.0
2009-03-23 10:50:00,25.77,25.8,25.76,25.77,43700.0,14.569,14.5859,14.5633,14.569,43700.0
2009-03-23 10:55:00,25.77,25.88,25.76,25.86,48600.0,14.569,14.6312,14.5633,14.6199,48600.0
2009-03-23 11:00:00,25.87,25.88,25.83,25.84,42000.0,14.6255,14.6312,14.6029,14.6086,42000.0
2009-03-23 11:05:00,25.85,25.88,25.84,25.85,21500.0,14.6142,14.6312,14.6086,14.6142,21500.0
2009-03-23 11:10:00,25.84,25.85,25.81,25.82,28000.0,14.6086,14.6142,14.5916,14.5973,28000.0
2009-03-23 11:15:00,25.83,25.83,25.79,25.8,16400.0,14.6029,14.6029,14.5803,14.5859,16400.0
2009-03-23 11:20:00,25.79,25.83,25.78,25.8,20900.0,14.5803,14.6029,14.5746,14.5859,20900.0
2009-03-23 11:25:00,25.8,25.82,25.78,25.8,34100.0,14.5859,14.5973,14.5746,14.5859,34100.0
2009-03-23 11:30:00,25.8,25.82,25.78,25.81,37500.0,14.5859,14.5973,14.5746,14.5916,37500.0
2009-03-23 11:35:00,25.81,25.83,25.8,25.81,13700.0,14.5916,14.6029,14.5859,14.5916,13700.0
2009-03-23 11:40:00,25.8,25.83,25.8,25.82,20600.0,14.5859,14.6029,14.5859,14.5973,20600.0
2009-03-23 11:45:00,25.82,25.84,25.8,25.84,27900.0,14.5973,14.6086,14.5859,14.6086,27900.0
2009-03-23 11:50:00,25.83,25.91,25.83,25.9,85300.0,14.6029,14.6481,14.6029,14.6425,85300.0
2009-03-23 11:55:00,25.9,26.04,25.9,26.01,370100.0,14.6425,14.7216,14.6425,14.7047,370100.0
2009-03-23 12:00:00,26.01,26.02,25.93,25.93,62200.0,14.7047,14.7103,14.6594,14.6594,62200.0
2009-03-23 12:05:00,25.93,25.95,25.89,25.95,70300.0,14.6594,14.6707,14.6368,14.6707,70300.0
2009-03-23 12:10:00,25.95,25.97,25.94,25.94,79100.0,14.6707,14.6821,14.6651,14.6651,79100.0
2009-03-23 12:15:00,25.93,25.94,25.93,25.93,49600.0,14.6594,14.6651,14.6594,14.6594,49600.0
2009-03-23 12:20:00,25.94,25.94,25.92,25.94,44900.0,14.6651,14.6651,14.6538,14.6651,44900.0
2009-03-23 12:25:00,25.94,25.95,25.9,25.95,24700.0,14.6651,14.6707,14.6425,14.6707,24700.0
2009-03-23 12:30:00,25.95,25.95,25.93,25.93,18000.0,14.6707,14.6707,14.6594,14.6594,18000.0
2009-03-23 12:35:00,25.92,25.94,25.91,25.93,19100.0,14.6538,14.6651,14.6481,14.6594,19100.0
2009-03-23 12:40:00,25.94,25.94,25.88,25.88,53600.0,14.6651,14.6651,14.6312,14.6312,53600.0
2009-03-23 12:45:00,25.87,25.9,25.87,25.9,13300.0,14.6255,14.6425,14.6255,14.6425,13300.0
2009-03-23 12:50:00,25.89,25.94,25.88,25.92,41000.0,14.6368,14.6651,14.6312,14.6538,41000.0
2009-03-23 12:55:00,25.92,25.92,25.82,25.82,55700.0,14.6538,14.6538,14.5973,14.5973,55700.0
2009-03-23 13:00:00,25.83,25.83,25.78,25.79,105800.0,14.6029,14.6029,14.5746,14.5803,105800.0
2009-03-23 13:05:00,25.79,25.81,25.78,25.79,16100.0,14.5803,14.5916,14.5746,14.5803,16100.0
2009-03-23 13:10:00,25.79,25.95,25.79,25.94,63300.0,14.5803,14.6707,14.5803,14.6651,63300.0
2009-03-23 13:15:00,25.94,25.97,25.84,25.84,73000.0,14.6651,14.6821,14.6086,14.6086,73000.0
2009-03-23 13:20:00,25.84,25.84,25.79,25.79,12900.0,14.6086,14.6086,14.5803,14.5803,12900.0
2009-03-23 13:25:00,25.78,25.78,25.63,25.66,66500.0,14.5746,14.5746,14.4898,14.5068,66500.0
2009-03-23 13:30:00,25.66,25.69,25.64,25.64,86200.0,14.5068,14.5238,14.4955,14.4955,86200.0
2009-03-23 13:35:00,25.64,25.66,25.61,25.66,22300.0,14.4955,14.5068,14.4785,14.5068,22300.0
2009-03-23 13:40:00,25.65,25.65,25.63,25.64,20800.0,14.5011,14.5011,14.4898,14.4955,20800.0
2009-03-23 13:45:00,25.65,25.7,25.65,25.69,21500.0,14.5011,14.5294,14.5011,14.5238,21500.0
2009-03-23 13:50:00,25.7,25.71,25.66,25.67,19200.0,14.5294,14.5351,14.5068,14.5124,19200.0
2009-03-23 13:55:00,25.67,25.68,25.64,25.66,32700.0,14.5124,14.5181,14.4955,14.5068,32700.0
2009-03-23 14:00:00,25.66,25.72,25.66,25.71,41600.0,14.5068,14.5407,14.5068,14.5351,41600.0
2009-03-23 14:05:00,25.71,25.72,25.7,25.72,15600.0,14.5351,14.5407,14.5294,14.5407,15600.0
2009-03-23 14:10:00,25.71,25.71,25.67,25.7,25800.0,14.5351,14.5351,14.5124,14.5294,25800.0
2009-03-23 14:15:00,25.69,25.71,25.68,25.7,44100.0,14.5238,14.5351,14.5181,14.5294,44100.0
2009-03-23 14:20:00,25.7,25.71,25.7,25.71,29100.0,14.5294,14.5351,14.5294,14.5351,29100.0
2009-03-23 14:25:00,25.71,25.78,25.71,25.77,35500.0,14.5351,14.5746,14.5351,14.569,35500.0
2009-03-23 14:30:00,25.78,25.82,25.78,25.81,100800.0,14.5746,14.5973,14.5746,14.5916,100800.0
2009-03-23 14:35:00,25.81,25.84,25.8,25.82,45300.0,14.5916,14.6086,14.5859,14.5973,45300.0
2009-03-23 14:40:00,25.82,25.83,25.79,25.8,40800.0,14.5973,14.6029,14.5803,14.5859,40800.0
2009-03-23 14:45:00,25.8,25.92,25.79,25.92,75200.0,14.5859,14.6538,14.5803,14.6538,75200.0
2009-03-23 14:50:00,25.91,26.09,25.9,26.09,332400.0,14.6481,14.7499,14.6425,14.7499,332400.0
2009-03-23 14:55:00,26.09,26.11,26.06,26.07,162000.0,14.7499,14.7612,14.7329,14.7386,162000.0
2009-03-23 15:00:00,26.07,26.07,26.01,26.03,122200.0,14.7386,14.7386,14.7047,14.716,122200.0
2009-03-23 15:05:00,26.04,26.06,25.92,25.92,62400.0,14.7216,14.7329,14.6538,14.6538,62400.0
2009-03-23 15:10:00,25.92,26.0,25.92,26.0,86900.0,14.6538,14.699,14.6538,14.699,86900.0
2009-03-23 15:15:00,26.01,26.09,26.01,26.07,120200.0,14.7047,14.7499,14.7047,14.7386,120200.0
2009-03-23 15:20:00,26.07,26.1,26.03,26.05,108000.0,14.7386,14.7555,14.716,14.7273,108000.0
2009-03-23 15:25:00,26.05,26.07,26.01,26.06,91500.0,14.7273,14.7386,14.7047,14.7329,91500.0
2009-03-23 15:30:00,26.05,26.13,26.04,26.05,87600.0,14.7273,14.7725,14.7216,14.7273,87600.0
2009-03-23 15:35:00,26.04,26.1,26.02,26.1,82800.0,14.7216,14.7555,14.7103,14.7555,82800.0
2009-03-23 15:40:00,26.1,26.22,26.1,26.2,286900.0,14.7555,14.8234,14.7555,14.8121,286900.0
2009-03-23 15:45:00,26.21,26.27,26.2,26.27,626300.0,14.8177,14.8517,14.8121,14.8517,626300.0
2009-03-23 15:50:00,26.27,26.29,26.25,26.28,377400.0,14.8517,14.863,14.8404,14.8573,377400.0
2009-03-23 15:55:00,26.28,26.39,26.26,26.35,484900.0,14.8573,14.9195,14.846,14.8969,484900.0
2009-03-24 09:30:00,26.2,26.33,26.2,26.23,298200.0,14.8121,14.8856,14.8121,14.829,298200.0
2009-03-24 09:35:00,26.22,26.22,25.97,26.03,127000.0,14.8234,14.8234,14.6821,14.716,127000.0
2009-03-24 09:40:00,26.04,26.05,25.87,25.88,66900.0,14.7216,14.7273,14.6255,14.6312,66900.0
2009-03-24 09:45:00,25.87,25.87,25.79,25.83,71800.0,14.6255,14.6255,14.5803,14.6029,71800.0
2009-03-24 09:50:00,25.83,25.85,25.81,25.83,38200.0,14.6029,14.6142,14.5916,14.6029,38200.0
2009-03-24 09:55:00,25.83,25.87,25.81,25.87,63800.0,14.6029,14.6255,14.5916,14.6255,63800.0
2009-03-24 10:00:00,25.87,26.02,25.87,26.0,136200.0,14.6255,14.7103,14.6255,14.699,136200.0
2009-03-24 10:05:00,26.01,26.03,25.96,26.0,195900.0,14.7047,14.716,14.6764,14.699,195900.0
2009-03-24 10:10:00,26.01,26.06,25.98,26.0,87600.0,14.7047,14.7329,14.6877,14.699,87600.0
2009-03-24 10:15:00,26.0,26.04,25.99,26.04,119000.0,14.699,14.7216,14.6934,14.7216,119000.0
2009-03-24 10:20:00,26.04,26.07,25.98,25.99,123100.0,14.7216,14.7386,14.6877,14.6934,123100.0
2009-03-24 10:25:00,25.98,25.99,25.88,25.89,181500.0,14.6877,14.6934,14.6312,14.6368,181500.0
2009-03-24 10:30:00,25.89,25.9,25.85,25.86,138000.0,14.6368,14.6425,14.6142,14.6199,138000.0
2009-03-24 10:35:00,25.86,25.92,25.85,25.92,95800.0,14.6199,14.6538,14.6142,14.6538,95800.0
2009-03-24 10:40:00,25.92,25.97,25.87,25.87,70000.0,14.6538,14.6821,14.6255,14.6255,70000.0
2009-03-24 10:45:00,25.86,25.9,25.84,25.89,99800.0,14.6199,14.6425,14.6086,14.6368,99800.0
2009-03-24 10:50:00,25.89,25.91,25.85,25.85,34400.0,14.6368,14.6481,14.6142,14.6142,34400.0
2009-03-24 10:55:00,25.85,25.9,25.85,25.89,46400.0,14.6142,14.6425,14.6142,14.6368,46400.0
2009-03-24 11:00:00,25.89,25.95,25.85,25.94,71000.0,14.6368,14.6707,14.6142,14.6651,71000.0
2009-03-24 11:05:00,25.93,25.98,25.92,25.95,92100.0,14.6594,14.6877,14.6538,14.6707,92100.0
2009-03-24 11:10:00,25.96,25.99,25.95,25.96,66300.0,14.6764,14.6934,14.6707,14.6764,66300.0
2009-03-24 11:15:00,25.96,25.99,25.95,25.97,51100.0,14.6764,14.6934,14.6707,14.6821,51100.0
2009-03-24 11:20:00,25.96,25.97,25.91,25.91,56000.0,14.6764,14.6821,14.6481,14.6481,56000.0
2009-03-24 11:25:00,25.92,25.94,25.89,25.9,61500.0,14.6538,14.6651,14.6368,14.6425,61500.0
2009-03-24 11:30:00,25.9,25.92,25.88,25.89,81700.0,14.6425,14.6538,14.6312,14.6368,81700.0
2009-03-24 11:35:00,25.89,25.91,25.87,25.91,65500.0,14.6368,14.6481,14.6255,14.6481,65500.0
2009-03-24 11:40:00,25.9,25.9,25.88,25.89,35700.0,14.6425,14.6425,14.6312,14.6368,35700.0
2009-03-24 11:45:00,25.88,25.91,25.88,25.9,41100.0,14.6312,14.6481,14.6312,14.6425,41100.0
2009-03-24 11:50:00,25.9,25.91,25.89,25.9,54300.0,14.6425,14.6481,14.6368,14.6425,54300.0
2009-03-24 11:55:00,25.89,25.89,25.85,25.86,22700.0,14.6368,14.6368,14.6142,14.6199,22700.0
2009-03-24 12:00:00,25.85,25.85,25.78,25.79,92100.0,14.6142,14.6142,14.5746,14.5803,92100.0
2009-03-24 12:05:00,25.79,25.82,25.79,25.79,32600.0,14.5803,14.5973,14.5803,14.5803,32600.0
2009-03-24 12:10:00,25.79,25.85,25.78,25.85,34500.0,14.5803,14.6142,14.5746,14.6142,34500.0
2009-03-24 12:15:00,25.85,25.93,25.85,25.92,34100.0,14.6142,14.6594,14.6142,14.6538,34100.0
2009-03-24 12:20:00,25.91,25.92,25.89,25.9,12900.0,14.6481,14.6538,14.6368,14.6425,12900.0
2009-03-24 12:25:00,25.91,25.91,25.89,25.9,38400.0,14.6481,14.6481,14.6368,14.6425,38400.0
2009-03-24 12:30:00,25.91,25.95,25.91,25.91,56300.0,14.6481,14.6707,14.6481,14.6481,56300.0
2009-03-24 12:35:00,25.91,25.93,25.9,25.91,31500.0,14.6481,14.6594,14.6425,14.6481,31500.0
2009-03-24 12:40:00,25.9,25.91,25.89,25.89,19200.0,14.6425,14.6481,14.6368,14.6368,19200.0
2009-03-24 12:45:00,25.89,25.94,25.88,25.94,44300.0,14.6368,14.6651,14.6312,14.6651,44300.0
2009-03-24 12:50:00,25.94,26.01,25.94,26.01,47900.0,14.6651,14.7047,14.6651,14.7047,47900.0
2009-03-24 12:55:00,26.01,26.01,25.97,25.98,106500.0,14.7047,14.7047,14.6821,14.6877,106500.0
2009-03-24 13:00:00,25.98,25.98,25.95,25.95,54300.0,14.6877,14.6877,14.6707,14.6707,54300.0
2009-03-24 13:05:00,25.95,25.98,25.94,25.98,24800.0,14.6707,14.6877,14.6651,14.6877,24800.0
2009-03-24 13:10:00,25.97,25.98,25.93,25.97,48500.0,14.6821,14.6877,14.6594,14.6821,48500.0
2009-03-24 13:15:00,25.96,26.0,25.94,25.99,75400.0,14.6764,14.699,14.6651,14.6934,75400.0
2009-03-24 13:20:00,26.0,26.03,26.0,26.02,143500.0,14.699,14.716,14.699,14.7103,143500.0
2009-03-24 13:25:00,26.02,26.05,26.02,26.03,93300.0,14.7103,14.7273,14.7103,14.716,93300.0
2009-03-24 13:30:00,26.03,26.03,25.95,25.95,42900.0,14.716,14.716,14.6707,14.6707,42900.0
2009-03-24 13:35:00,25.95,25.96,25.93,25.94,68300.0,14.6707,14.6764,14.6594,14.6651,68300.0
2009-03-24 13:40:00,25.93,25.95,25.93,25.93,36300.0,14.6594,14.6707,14.6594,14.6594,36300.0
2009-03-24 13:45:00,25.94,25.95,25.91,25.91,31700.0,14.6651,14.6707,14.6481,14.6481,31700.0
2009-03-24 13:50:00,25.91,25.91,25.88,25.9,35700.0,14.6481,14.6481,14.6312,14.6425,35700.0
2009-03-24 13:55:00,25.9,25.93,25.89,25.92,45600.0,14.6425,14.6594,14.6368,14.6538,45600.0
2009-03-24 14:00:00,25.92,25.92,25.88,25.88,163500.0,14.6538,14.6538,14.6312,14.6312,163500.0
2009-03-24 14:05:00,25.89,25.91,25.89,25.91,70800.0,14.6368,14.6481,14.6368,14.6481,70800.0
2009-03-24 14:10:00,25.91,25.93,25.9,25.93,25900.0,14.6481,14.6594,14.6425,14.6594,25900.0
2009-03-24 14:15:00,25.93,25.96,25.9,25.92,70100.0,14.6594,14.6764,14.6425,14.6538,70100.0
2009-03-24 14:20:00,25.92,25.95,25.88,25.88,69600.0,14.6538,14.6707,14.6312,14.6312,69600.0
2009-03-24 14:25:00,25.89,25.89,25.83,25.85,65800.0,14.6368,14.6368,14.6029,14.6142,65800.0
2009-03-24 14:30:00,25.85,25.87,25.84,25.85,125000.0,14.6142,14.6255,14.6086,14.6142,125000.0
2009-03-24 14:35:00,25.85,25.88,25.84,25.86,71700.0,14.6142,14.6312,14.6086,14.6199,71700.0
2009-03-24 14:40:00,25.87,25.88,25.85,25.87,67300.0,14.6255,14.6312,14.6142,14.6255,67300.0
2009-03-24 14:45:00,25.88,25.89,25.84,25.86,58800.0,14.6312,14.6368,14.6086,14.6199,58800.0
2009-03-24 14:50:00,25.85,25.89,25.83,25.84,113000.0,14.6142,14.6368,14.6029,14.6086,113000.0
2009-03-24 14:55:00,25.84,25.85,25.83,25.84,60300.0,14.6086,14.6142,14.6029,14.6086,60300.0
2009-03-24 15:00:00,25.84,25.9,25.84,25.88,47200.0,14.6086,14.6425,14.6086,14.6312,47200.0
2009-03-24 15:05:00,25.88,25.88,25.83,25.85,56800.0,14.6312,14.6312,14.6029,14.6142,56800.0
2009-03-24 15:10:00,25.85,25.87,25.84,25.85,18200.0,14.6142,14.6255,14.6086,14.6142,18200.0
2009-03-24 15:15:00,25.84,25.88,25.83,25.84,71700.0,14.6086,14.6312,14.6029,14.6086,71700.0
2009-03-24 15:20:00,25.84,25.9,25.83,25.84,112900.0,14.6086,14.6425,14.6029,14.6086,112900.0
2009-03-24 15:25:00,25.84,25.86,25.81,25.85,107300.0,14.6086,14.6199,14.5916,14.6142,107300.0
2009-03-24 15:30:00,25.86,25.91,25.83,25.86,128900.0,14.6199,14.6481,14.6029,14.6199,128900.0
2009-03-24 15:35:00,25.86,25.95,25.86,25.92,92200.0,14.6199,14.6707,14.6199,14.6538,92200.0
2009-03-24 15:40:00,25.92,25.93,25.85,25.88,115600.0,14.6538,14.6594,14.6142,14.6312,115600.0
2009-03-24 15:45:00,25.88,25.93,25.87,25.89,90000.0,14.6312,14.6594,14.6255,14.6368,90000.0
2009-03-24 15:50:00,25.89,25.9,25.8,25.8,203700.0,14.6368,14.6425,14.5859,14.5859,203700.0
2009-03-24 15:55:00,25.8,25.84,25.77,25.84,345400.0,14.5859,14.6086,14.569,14.6086,345400.0
2009-03-25 09:30:00,25.92,26.0,25.86,25.97,50000.0,14.6538,14.699,14.6199,14.6821,50000.0
2009-03-25 09:35:00,25.95,26.07,25.93,26.05,75500.0,14.6707,14.7386,14.6594,14.7273,75500.0
2009-03-25 09:40:00,26.04,26.05,25.95,25.97,77400.0,14.7216,14.7273,14.6707,14.6821,77400.0
2009-03-25 09:45:00,25.97,25.99,25.92,25.95,25000.0,14.6821,14.6934,14.6538,14.6707,25000.0
2009-03-25 09:50:00,25.95,26.0,25.95,25.99,21600.0,14.6707,14.699,14.6707,14.6934,21600.0
2009-03-25 09:55:00,25.99,25.99,25.94,25.94,19800.0,14.6934,14.6934,14.6651,14.6651,19800.0
2009-03-25 10:00:00,25.94,26.08,25.93,26.07,239600.0,14.6651,14.7442,14.6594,14.7386,239600.0
2009-03-25 10:05:00,26.06,26.11,26.03,26.11,164600.0,14.7329,14.7612,14.716,14.7612,164600.0
2009-03-25 10:10:00,26.1,26.13,26.09,26.11,89200.0,14.7555,14.7725,14.7499,14.7612,89200.0
2009-03-25 10:15:00,26.11,26.11,26.06,26.07,44200.0,14.7612,14.7612,14.7329,14.7386,44200.0
2009-03-25 10:20:00,26.06,26.07,25.99,25.99,25300.0,14.7329,14.7386,14.6934,14.6934,25300.0
2009-03-25 10:25:00,25.99,26.04,25.97,26.04,223100.0,14.6934,14.7216,14.6821,14.7216,223100.0
2009-03-25 10:30:00,26.04,26.09,26.02,26.09,76200.0,14.7216,14.7499,14.7103,14.7499,76200.0
2009-03-25 10:35:00,26.09,26.15,26.07,26.14,50000.0,14.7499,14.7838,14.7386,14.7782,50000.0
2009-03-25 10:40:00,26.14,26.14,26.09,26.09,5100.0,14.7782,14.7782,14.7499,14.7499,5100.0
2009-03-25 10:45:00,26.1,26.12,26.09,26.1,14800.0,14.7555,14.7669,14.7499,14.7555,14800.0
2009-03-25 10:50:00,26.11,26.12,26.1,26.1,28900.0,14.7612,14.7669,14.7555,14.7555,28900.0
2009-03-25 10:55:00,26.11,26.13,26.0,26.0,23900.0,14.7612,14.7725,14.699,14.699,23900.0
2009-03-25 11:00:00,26.0,26.05,26.0,26.05,29200.0,14.699,14.7273,14.699,14.7273,29200.0
2009-03-25 11:05:00,26.05,26.12,26.03,26.11,54600.0,14.7273,14.7669,14.716,14.7612,54600.0
2009-03-25 11:10:00,26.11,26.12,26.03,26.04,36700.0,14.7612,14.7669,14.716,14.7216,36700.0
2009-03-25 11:15:00,26.03,26.07,26.01,26.06,43200.0,14.716,14.7386,14.7047,14.7329,43200.0
2009-03-25 11:20:00,26.06,26.17,26.06,26.17,69400.0,14.7329,14.7951,14.7329,14.7951,69400.0
2009-03-25 11:25:00,26.17,26.17,26.13,26.13,37300.0,14.7951,14.7951,14.7725,14.7725,37300.0
2009-03-25 11:30:00,26.13,26.18,26.13,26.17,74300.0,14.7725,14.8008,14.7725,14.7951,74300.0
2009-03-25 11:35:00,26.18,26.18,26.15,26.17,30100.0,14.8008,14.8008,14.7838,14.7951,30100.0
2009-03-25 11:40:00,26.17,26.17,26.14,26.16,34400.0,14.7951,14.7951,14.7782,14.7895,34400.0
2009-03-25 11:45:00,26.16,26.2,26.16,26.18,46200.0,14.7895,14.8121,14.7895,14.8008,46200.0
2009-03-25 11:50:00,26.18,26.18,26.16,26.17,26800.0,14.8008,14.8008,14.7895,14.7951,26800.0
2009-03-25 11:55:00,26.16,26.17,26.13,26.14,48000.0,14.7895,14.7951,14.7725,14.7782,48000.0
2009-03-25 12:00:00,26.13,26.2,26.11,26.19,58300.0,14.7725,14.8121,14.7612,14.8064,58300.0
2009-03-25 12:05:00,26.19,26.23,26.19,26.19,61400.0,14.8064,14.829,14.8064,14.8064,61400.0
2009-03-25 12:10:00,26.18,26.18,26.14,26.15,27300.0,14.8008,14.8008,14.7782,14.7838,27300.0
2009-03-25 12:15:00,26.14,26.15,25.96,25.96,344500.0,14.7782,14.7838,14.6764,14.6764,344500.0
2009-03-25 12:20:00,25.95,25.96,25.9,25.9,46900.0,14.6707,14.6764,14.6425,14.6425,46900.0
2009-03-25 12:25:00,25.91,25.92,25.87,25.9,139200.0,14.6481,14.6538,14.6255,14.6425,139200.0
2009-03-25 12:30:00,25.9,25.92,25.87,25.87,117100.0,14.6425,14.6538,14.6255,14.6255,117100.0
2009-03-25 12:35:00,25.87,25.87,25.73,25.78,211900.0,14.6255,14.6255,14.5464,14.5746,211900.0
2009-03-25 12:40:00,25.77,25.84,25.76,25.84,40900.0,14.569,14.6086,14.5633,14.6086,40900.0
2009-03-25 12:45:00,25.84,25.84,25.71,25.71,236900.0,14.6086,14.6086,14.5351,14.5351,236900.0
2009-03-25 12:50:00,25.71,25.71,25.66,25.69,103400.0,14.5351,14.5351,14.5068,14.5238,103400.0
2009-03-25 12:55:00,25.69,25.8,25.69,25.8,48800.0,14.5238,14.5859,14.5238,14.5859,48800.0
2009-03-25 13:00:00,25.8,25.88,25.8,25.84,56000.0,14.5859,14.6312,14.5859,14.6086,56000.0
2009-03-25 13:05:00,25.84,25.85,25.79,25.82,33700.0,14.6086,14.6142,14.5803,14.5973,33700.0
2009-03-25 13:10:00,25.82,25.83,25.77,25.77,35200.0,14.5973,14.6029,14.569,14.569,35200.0
2009-03-25 13:15:00,25.77,25.79,25.73,25.75,90400.0,14.569,14.5803,14.5464,14.5577,90400.0
2009-03-25 13:20:00,25.74,25.76,25.74,25.76,24800.0,14.552,14.5633,14.552,14.5633,24800.0
2009-03-25 13:25:00,25.77,25.78,25.68,25.69,25600.0,14.569,14.5746,14.5181,14.5238,25600.0
2009-03-25 13:30:00,25.68,25.69,25.64,25.65,25300.0,14.5181,14.5238,14.4955,14.5011,25300.0
2009-03-25 13:35:00,25.65,25.7,25.64,25.69,45100.0,14.5011,14.5294,14.4955,14.5238,45100.0
2009-03-25 13:40:00,25.69,25.71,25.61,25.64,75400.0,14.5238,14.5351,14.4785,14.4955,75400.0
2009-03-25 13:45:00,25.64,25.69,25.64,25.68,61000.0,14.4955,14.5238,14.4955,14.5181,61000.0
2009-03-25 13:50:00,25.67,25.73,25.67,25.73,58600.0,14.5124,14.5464,14.5124,14.5464,58600.0
2009-03-25 13:55:00,25.73,25.77,25.73,25.75,39700.0,14.5464,14.569,14.5464,14.5577,39700.0
2009-03-25 14:00:00,25.75,25.75,25.6,25.63,67700.0,14.5577,14.5577,14.4729,14.4898,67700.0
2009-03-25 14:05:00,25.62,25.62,25.52,25.52,43500.0,14.4842,14.4842,14.4276,14.4276,43500.0
2009-03-25 14:10:00,25.51,25.59,25.5,25.59,65500.0,14.422,14.4672,14.4163,14.4672,65500.0
2009-03-25 14:15:00,25.59,25.63,25.58,25.61,43400.0,14.4672,14.4898,14.4616,14.4785,43400.0
2009-03-25 14:20:00,25.6,25.64,25.58,25.61,49300.0,14.4729,14.4955,14.4616,14.4785,49300.0
2009-03-25 14:25:00,25.6,25.63,25.53,25.53,40600.0,14.4729,14.4898,14.4333,14.4333,40600.0
2009-03-25 14:30:00,25.53,25.54,25.47,25.48,94900.0,14.4333,14.439,14.3994,14.405,94900.0
2009-03-25 14:35:00,25.47,25.5,25.45,25.46,115900.0,14.3994,14.4163,14.3881,14.3937,115900.0
2009-03-25 14:40:00,25.46,25.49,25.42,25.43,84700.0,14.3937,14.4107,14.3711,14.3768,84700.0
2009-03-25 14:45:00,25.43,25.43,25.37,25.42,323800.0,14.3768,14.3768,14.3428,14.3711,323800.0
2009-03-25 14:50:00,25.42,25.42,25.36,25.42,184400.0,14.3711,14.3711,14.3372,14.3711,184400.0
2009-03-25 14:55:00,25.42,25.5,25.4,25.41,103900.0,14.3711,14.4163,14.3598,14.3655,103900.0
2009-03-25 15:00:00,25.41,25.42,25.35,25.39,120500.0,14.3655,14.3711,14.3315,14.3542,120500.0
2009-03-25 15:05:00,25.39,25.45,25.39,25.42,139000.0,14.3542,14.3881,14.3542,14.3711,139000.0
2009-03-25 15:10:00,25.42,25.48,25.41,25.43,79000.0,14.3711,14.405,14.3655,14.3768,79000.0
2009-03-25 15:15:00,25.43,25.46,25.41,25.44,46300.0,14.3768,14.3937,14.3655,14.3824,46300.0
2009-03-25 15:20:00,25.45,25.46,25.39,25.39,93300.0,14.3881,14.3937,14.3542,14.3542,93300.0
2009-03-25 15:25:00,25.39,25.48,25.39,25.43,76100.0,14.3542,14.405,14.3542,14.3768,76100.0
2009-03-25 15:30:00,25.44,25.48,25.43,25.48,136900.0,14.3824,14.405,14.3768,14.405,136900.0
2009-03-25 15:35:00,25.47,25.49,25.44,25.44,142000.0,14.3994,14.4107,14.3824,14.3824,142000.0
2009-03-25 15:40:00,25.44,25.51,25.4,25.51,290300.0,14.3824,14.422,14.3598,14.422,290300.0
2009-03-25 15:45:00,25.51,25.56,25.48,25.48,294300.0,14.422,14.4503,14.405,14.405,294300.0
2009-03-25 15:50:00,25.48,25.56,25.47,25.56,217500.0,14.405,14.4503,14.3994,14.4503,217500.0
2009-03-25 15:55:00,25.56,25.74,25.56,25.73,339100.0,14.4503,14.552,14.4503,14.5464,339100.0
2009-03-26 09:30:00,25.92,25.95,25.8,25.95,77400.0,14.6538,14.6707,14.5859,14.6707,77400.0
2009-03-26 09:35:00,25.94,25.98,25.87,25.87,93800.0,14.6651,14.6877,14.6255,14.6255,93800.0
2009-03-26 09:40:00,25.87,25.88,25.76,25.76,40200.0,14.6255,14.6312,14.5633,14.5633,40200.0
2009-03-26 09:45:00,25.76,25.83,25.67,25.68,66200.0,14.5633,14.6029,14.5124,14.5181,66200.0
2009-03-26 09:50:00,25.67,25.75,25.66,25.68,46500.0,14.5124,14.5577,14.5068,14.5181,46500.0
2009-03-26 09:55:00,25.68,25.68,25.57,25.59,107200.0,14.5181,14.5181,14.4559,14.4672,107200.0
2009-03-26 10:00:00,25.6,25.62,25.57,25.58,43100.0,14.4729,14.4842,14.4559,14.4616,43100.0
2009-03-26 10:05:00,25.58,25.64,25.58,25.61,70200.0,14.4616,14.4955,14.4616,14.4785,70200.0
2009-03-26 10:10:00,25.61,25.61,25.5,25.52,201900.0,14.4785,14.4785,14.4163,14.4276,201900.0
2009-03-26 10:15:00,25.52,25.52,25.47,25.5,164400.0,14.4276,14.4276,14.3994,14.4163,164400.0
2009-03-26 10:20:00,25.51,25.58,25.5,25.57,56900.0,14.422,14.4616,14.4163,14.4559,56900.0
2009-03-26 10:25:00,25.58,25.59,25.55,25.55,85000.0,14.4616,14.4672,14.4446,14.4446,85000.0
2009-03-26 10:30:00,25.55,25.63,25.55,25.63,81600.0,14.4446,14.4898,14.4446,14.4898,81600.0
2009-03-26 10:35:00,25.63,25.67,25.63,25.65,36400.0,14.4898,14.5124,14.4898,14.5011,36400.0
2009-03-26 10:40:00,25.65,25.65,25.61,25.62,33600.0,14.5011,14.5011,14.4785,14.4842,33600.0
2009-03-26 10:45:00,25.61,25.63,25.57,25.57,58900.0,14.4785,14.4898,14.4559,14.4559,58900.0
2009-03-26 10:50:00,25.57,25.59,25.53,25.53,51900.0,14.4559,14.4672,14.4333,14.4333,51900.0
2009-03-26 10:55:00,25.54,25.56,25.51,25.55,63500.0,14.439,14.4503,14.422,14.4446,63500.0
2009-03-26 11:00:00,25.54,25.55,25.5,25.5,75800.0,14.439,14.4446,14.4163,14.4163,75800.0
2009-03-26 11:05:00,25.51,25.51,25.44,25.49,117400.0,14.422,14.422,14.3824,14.4107,117400.0
2009-03-26 11:10:00,25.5,25.52,25.49,25.52,79900.0,14.4163,14.4276,14.4107,14.4276,79900.0
2009-03-26 11:15:00,25.52,25.53,25.5,25.51,27600.0,14.4276,14.4333,14.4163,14.422,27600.0
2009-03-26 11:20:00,25.5,25.6,25.5,25.59,106800.0,14.4163,14.4729,14.4163,14.4672,106800.0
2009-03-26 11:25:00,25.59,25.62,25.52,25.52,43300.0,14.4672,14.4842,14.4276,14.4276,43300.0
2009-03-26 11:30:00,25.52,25.63,25.52,25.62,32900.0,14.4276,14.4898,14.4276,14.4842,32900.0
2009-03-26 11:35:00,25.63,25.72,25.63,25.69,31300.0,14.4898,14.5407,14.4898,14.5238,31300.0
2009-03-26 11:40:00,25.69,25.71,25.68,25.7,51200.0,14.5238,14.5351,14.5181,14.5294,51200.0
2009-03-26 11:45:00,25.7,25.71,25.68,25.69,22200.0,14.5294,14.5351,14.5181,14.5238,22200.0
2009-03-26 11:50:00,25.69,25.69,25.58,25.62,33300.0,14.5238,14.5238,14.4616,14.4842,33300.0
2009-03-26 11:55:00,25.62,25.65,25.62,25.65,9200.0,14.4842,14.5011,14.4842,14.5011,9200.0
2009-03-26 12:00:00,25.65,25.71,25.65,25.71,20600.0,14.5011,14.5351,14.5011,14.5351,20600.0
2009-03-26 12:05:00,25.72,25.8,25.72,25.76,61400.0,14.5407,14.5859,14.5407,14.5633,61400.0
2009-03-26 12:10:00,25.76,25.76,25.73,25.75,18900.0,14.5633,14.5633,14.5464,14.5577,18900.0
2009-03-26 12:15:00,25.74,25.78,25.73,25.75,71200.0,14.552,14.5746,14.5464,14.5577,71200.0
2009-03-26 12:20:00,25.75,25.84,25.75,25.83,89300.0,14.5577,14.6086,14.5577,14.6029,89300.0
2009-03-26 12:25:00,25.84,25.85,25.81,25.83,94400.0,14.6086,14.6142,14.5916,14.6029,94400.0
2009-03-26 12:30:00,25.83,25.83,25.75,25.75,37600.0,14.6029,14.6029,14.5577,14.5577,37600.0
2009-03-26 12:35:00,25.75,25.81,25.71,25.81,34500.0,14.5577,14.5916,14.5351,14.5916,34500.0
2009-03-26 12:40:00,25.8,25.81,25.7,25.7,31000.0,14.5859,14.5916,14.5294,14.5294,31000.0
2009-03-26 12:45:00,25.7,25.73,25.69,25.73,20900.0,14.5294,14.5464,14.5238,14.5464,20900.0
2009-03-26 12:50:00,25.73,25.74,25.71,25.72,19300.0,14.5464,14.552,14.5351,14.5407,19300.0
2009-03-26 12:55:00,25.72,25.76,25.71,25.72,28500.0,14.5407,14.5633,14.5351,14.5407,28500.0
2009-03-26 13:00:00,25.73,25.91,25.73,25.86,120200.0,14.5464,14.6481,14.5464,14.6199,120200.0
2009-03-26 13:05:00,25.87,25.97,25.86,25.94,53700.0,14.6255,14.6821,14.6199,14.6651,53700.0
2009-03-26 13:10:00,25.94,25.95,25.9,25.9,15100.0,14.6651,14.6707,14.6425,14.6425,15100.0
2009-03-26 13:15:00,25.91,25.94,25.9,25.92,42400.0,14.6481,14.6651,14.6425,14.6538,42400.0
2009-03-26 13:20:00,25.92,26.06,25.91,26.04,143100.0,14.6538,14.7329,14.6481,14.7216,143100.0
2009-03-26 13:25:00,26.06,26.06,25.97,25.98,33100.0,14.7329,14.7329,14.6821,14.6877,33100.0
2009-03-26 13:30:00,25.98,26.0,25.94,25.96,74900.0,14.6877,14.699,14.6651,14.6764,74900.0
2009-03-26 13:35:00,25.96,25.97,25.91,25.92,61300.0,14.6764,14.6821,14.6481,14.6538,61300.0
2009-03-26 13:40:00,25.92,25.92,25.86,25.88,24800.0,14.6538,14.6538,14.6199,14.6312,24800.0
2009-03-26 13:45:00,25.88,25.91,25.88,25.9,32300.0,14.6312,14.6481,14.6312,14.6425,32300.0
2009-03-26 13:50:00,25.9,25.99,25.9,25.9,36000.0,14.6425,14.6934,14.6425,14.6425,36000.0
2009-03-26 13:55:00,25.89,25.92,25.86,25.9,34900.0,14.6368,14.6538,14.6199,14.6425,34900.0
2009-03-26 14:00:00,25.9,26.01,25.9,26.01,49100.0,14.6425,14.7047,14.6425,14.7047,49100.0
2009-03-26 14:05:00,26.01,26.05,25.99,26.02,67600.0,14.7047,14.7273,14.6934,14.7103,67600.0
2009-03-26 14:10:00,26.01,26.03,25.98,26.01,55000.0,14.7047,14.716,14.6877,14.7047,55000.0
2009-03-26 14:15:00,26.01,26.01,25.93,25.95,47700.0,14.7047,14.7047,14.6594,14.6707,47700.0
2009-03-26 14:20:00,25.95,26.01,25.94,26.0,33400.0,14.6707,14.7047,14.6651,14.699,33400.0
2009-03-26 14:25:00,26.01,26.04,25.89,25.89,55400.0,14.7047,14.7216,14.6368,14.6368,55400.0
2009-03-26 14:30:00,25.89,25.9,25.86,25.88,81400.0,14.6368,14.6425,14.6199,14.6312,81400.0
2009-03-26 14:35:00,25.87,25.93,25.86,25.89,59500.0,14.6255,14.6594,14.6199,14.6368,59500.0
2009-03-26 14:40:00,25.89,25.91,25.86,25.89,41100.0,14.6368,14.6481,14.6199,14.6368,41100.0
2009-03-26 14:45:00,25.89,25.96,25.88,25.93,104500.0,14.6368,14.6764,14.6312,14.6594,104500.0
2009-03-26 14:50:00,25.92,25.92,25.87,25.92,86100.0,14.6538,14.6538,14.6255,14.6538,86100.0
2009-03-26 14:55:00,25.91,25.95,25.81,25.81,107000.0,14.6481,14.6707,14.5916,14.5916,107000.0
2009-03-26 15:00:00,25.8,25.89,25.8,25.89,82700.0,14.5859,14.6368,14.5859,14.6368,82700.0
2009-03-26 15:05:00,25.89,25.95,25.85,25.93,91500.0,14.6368,14.6707,14.6142,14.6594,91500.0
2009-03-26 15:10:00,25.92,25.94,25.89,25.9,82800.0,14.6538,14.6651,14.6368,14.6425,82800.0
2009-03-26 15:15:00,25.9,25.92,25.85,25.89,105200.0,14.6425,14.6538,14.6142,14.6368,105200.0
2009-03-26 15:20:00,25.89,25.97,25.87,25.95,95600.0,14.6368,14.6821,14.6255,14.6707,95600.0
2009-03-26 15:25:00,25.97,26.01,25.94,25.99,76400.0,14.6821,14.7047,14.6651,14.6934,76400.0
2009-03-26 15:30:00,26.0,26.06,25.96,25.98,126400.0,14.699,14.7329,14.6764,14.6877,126400.0
2009-03-26 15:35:00,25.99,26.02,25.95,25.97,252700.0,14.6934,14.7103,14.6707,14.6821,252700.0
2009-03-26 15:40:00,25.97,26.12,25.97,26.1,464900.0,14.6821,14.7669,14.6821,14.7555,464900.0
2009-03-26 15:45:00,26.11,26.13,26.05,26.06,562900.0,14.7612,14.7725,14.7273,14.7329,562900.0
2009-03-26 15:50:00,26.06,26.1,25.99,26.08,294300.0,14.7329,14.7555,14.6934,14.7442,294300.0
2009-03-26 15:55:00,26.07,26.12,26.05,26.07,307900.0,14.7386,14.7669,14.7273,14.7386,307900.0
2009-03-27 09:30:00,25.93,25.94,25.74,25.86,87500.0,14.6594,14.6651,14.552,14.6199,87500.0
2009-03-27 09:35:00,25.88,25.88,25.69,25.75,54000.0,14.6312,14.6312,14.5238,14.5577,54000.0
2009-03-27 09:40:00,25.76,25.79,25.72,25.75,94100.0,14.5633,14.5803,14.5407,14.5577,94100.0
2009-03-27 09:45:00,25.75,25.8,25.75,25.78,61800.0,14.5577,14.5859,14.5577,14.5746,61800.0
2009-03-27 09:50:00,25.78,25.81,25.77,25.81,62900.0,14.5746,14.5916,14.569,14.5916,62900.0
2009-03-27 09:55:00,25.81,25.9,25.78,25.79,148700.0,14.5916,14.6425,14.5746,14.5803,148700.0
2009-03-27 10:00:00,25.8,25.8,25.75,25.77,108300.0,14.5859,14.5859,14.5577,14.569,108300.0
2009-03-27 10:05:00,25.76,25.79,25.67,25.67,213900.0,14.5633,14.5803,14.5124,14.5124,213900.0
2009-03-27 10:10:00,25.67,25.75,25.66,25.75,117500.0,14.5124,14.5577,14.5068,14.5577,117500.0
2009-03-27 10:15:00,25.74,25.75,25.71,25.73,80100.0,14.552,14.5577,14.5351,14.5464,80100.0
2009-03-27 10:20:00,25.73,25.81,25.73,25.81,88000.0,14.5464,14.5916,14.5464,14.5916,88000.0
2009-03-27 10:25:00,25.81,25.82,25.78,25.82,58600.0,14.5916,14.5973,14.5746,14.5973,58600.0
2009-03-27 10:30:00,25.83,25.84,25.79,25.84,53800.0,14.6029,14.6086,14.5803,14.6086,53800.0
2009-03-27 10:35:00,25.85,25.88,25.85,25.87,116500.0,14.6142,14.6312,14.6142,14.6255,116500.0
2009-03-27 10:40:00,25.87,25.87,25.83,25.83,45500.0,14.6255,14.6255,14.6029,14.6029,45500.0
2009-03-27 10:45:00,25.84,25.87,25.81,25.81,46100.0,14.6086,14.6255,14.5916,14.5916,46100.0
2009-03-27 10:50:00,25.81,25.87,25.79,25.86,105900.0,14.5916,14.6255,14.5803,14.6199,105900.0
2009-03-27 10:55:00,25.87,25.87,25.78,25.79,63400.0,14.6255,14.6255,14.5746,14.5803,63400.0
2009-03-27 11:00:00,25.8,25.82,25.78,25.82,86200.0,14.5859,14.5973,14.5746,14.5973,86200.0
2009-03-27 11:05:00,25.83,25.89,25.82,25.84,70900.0,14.6029,14.6368,14.5973,14.6086,70900.0
2009-03-27 11:10:00,25.84,25.9,25.82,25.9,113700.0,14.6086,14.6425,14.5973,14.6425,113700.0
2009-03-27 11:15:00,25.9,25.91,25.85,25.85,15000.0,14.6425,14.6481,14.6142,14.6142,15000.0
2009-03-27 11:20:00,25.84,25.87,25.82,25.83,46300.0,14.6086,14.6255,14.5973,14.6029,46300.0
2009-03-27 11:25:00,25.83,25.86,25.8,25.81,73700.0,14.6029,14.6199,14.5859,14.5916,73700.0
2009-03-27 11:30:00,25.8,25.81,25.77,25.78,20300.0,14.5859,14.5916,14.569,14.5746,20300.0
2009-03-27 11:35:00,25.78,25.82,25.78,25.79,160400.0,14.5746,14.5973,14.5746,14.5803,160400.0
2009-03-27 11:40:00,25.8,25.82,25.79,25.81,31000.0,14.5859,14.5973,14.5803,14.5916,31000.0
2009-03-27 11:45:00,25.81,25.84,25.81,25.82,65700.0,14.5916,14.6086,14.5916,14.5973,65700.0
2009-03-27 11:50:00,25.82,25.83,25.81,25.82,64800.0,14.5973,14.6029,14.5916,14.5973,64800.0
2009-03-27 11:55:00,25.82,25.82,25.77,25.78,48400.0,14.5973,14.5973,14.569,14.5746,48400.0
2009-03-27 12:00:00,25.78,25.82,25.77,25.82,39800.0,14.5746,14.5973,14.569,14.5973,39800.0
2009-03-27 12:05:00,25.82,25.82,25.75,25.77,58200.0,14.5973,14.5973,14.5577,14.569,58200.0
2009-03-27 12:10:00,25.78,25.78,25.74,25.75,61600.0,14.5746,14.5746,14.552,14.5577,61600.0
2009-03-27 12:15:00,25.76,25.76,25.73,25.75,129800.0,14.5633,14.5633,14.5464,14.5577,129800.0
2009-03-27 12:20:00,25.75,25.76,25.74,25.76,28700.0,14.5577,14.5633,14.552,14.5633,28700.0
2009-03-27 12:25:00,25.76,25.76,25.74,25.75,27400.0,14.5633,14.5633,14.552,14.5577,27400.0
2009-03-27 12:30:00,25.74,25.75,25.73,25.75,42000.0,14.552,14.5577,14.5464,14.5577,42000.0
2009-03-27 12:35:00,25.74,25.75,25.72,25.73,27300.0,14.552,14.5577,14.5407,14.5464,27300.0
2009-03-27 12:40:00,25.73,25.74,25.73,25.74,44100.0,14.5464,14.552,14.5464,14.552,44100.0
2009-03-27 12:45:00,25.74,25.76,25.73,25.73,41300.0,14.552,14.5633,14.5464,14.5464,41300.0
2009-03-27 12:50:00,25.74,25.75,25.73,25.74,35400.0,14.552,14.5577,14.5464,14.552,35400.0
2009-03-27 12:55:00,25.73,25.73,25.68,25.68,132300.0,14.5464,14.5464,14.5181,14.5181,132300.0
2009-03-27 13:00:00,25.68,25.68,25.67,25.67,43700.0,14.5181,14.5181,14.5124,14.5124,43700.0
2009-03-27 13:05:00,25.67,25.72,25.66,25.71,62600.0,14.5124,14.5407,14.5068,14.5351,62600.0
2009-03-27 13:10:00,25.71,25.73,25.7,25.73,44300.0,14.5351,14.5464,14.5294,14.5464,44300.0
2009-03-27 13:15:00,25.72,25.76,25.72,25.76,58900.0,14.5407,14.5633,14.5407,14.5633,58900.0
2009-03-27 13:20:00,25.76,25.77,25.74,25.75,80000.0,14.5633,14.569,14.552,14.5577,80000.0
2009-03-27 13:25:00,25.76,25.77,25.75,25.77,87900.0,14.5633,14.569,14.5577,14.569,87900.0
2009-03-27 13:30:00,25.77,25.83,25.74,25.82,134700.0,14.569,14.6029,14.552,14.5973,134700.0
2009-03-27 13:35:00,25.82,25.82,25.73,25.75,66200.0,14.5973,14.5973,14.5464,14.5577,66200.0
2009-03-27 13:40:00,25.74,25.76,25.63,25.67,123400.0,14.552,14.5633,14.4898,14.5124,123400.0
2009-03-27 13:45:00,25.68,25.69,25.65,25.68,76900.0,14.5181,14.5238,14.5011,14.5181,76900.0
2009-03-27 13:50:00,25.67,25.67,25.62,25.62,42200.0,14.5124,14.5124,14.4842,14.4842,42200.0
2009-03-27 13:55:00,25.62,25.7,25.62,25.7,266200.0,14.4842,14.5294,14.4842,14.5294,266200.0
2009-03-27 14:00:00,25.71,25.75,25.69,25.73,173100.0,14.5351,14.5577,14.5238,14.5464,173100.0
2009-03-27 14:05:00,25.74,25.8,25.74,25.79,120100.0,14.552,14.5859,14.552,14.5803,120100.0
2009-03-27 14:10:00,25.79,25.83,25.78,25.8,97900.0,14.5803,14.6029,14.5746,14.5859,97900.0
2009-03-27 14:15:00,25.8,25.81,25.76,25.8,75900.0,14.5859,14.5916,14.5633,14.5859,75900.0
2009-03-27 14:20:00,25.8,25.86,25.77,25.85,132900.0,14.5859,14.6199,14.569,14.6142,132900.0
2009-03-27 14:25:00,25.85,25.85,25.82,25.82,105600.0,14.6142,14.6142,14.5973,14.5973,105600.0
2009-03-27 14:30:00,25.82,25.83,25.73,25.76,155600.0,14.5973,14.6029,14.5464,14.5633,155600.0
2009-03-27 14:35:00,25.76,25.79,25.71,25.73,103300.0,14.5633,14.5803,14.5351,14.5464,103300.0
2009-03-27 14:40:00,25.73,25.77,25.71,25.72,71600.0,14.5464,14.569,14.5351,14.5407,71600.0
2009-03-27 14:45:00,25.72,25.72,25.67,25.71,98200.0,14.5407,14.5407,14.5124,14.5351,98200.0
2009-03-27 14:50:00,25.72,25.72,25.67,25.71,130900.0,14.5407,14.5407,14.5124,14.5351,130900.0
2009-03-27 14:55:00,25.72,25.8,25.69,25.8,108000.0,14.5407,14.5859,14.5238,14.5859,108000.0
2009-03-27 15:00:00,25.8,25.89,25.8,25.87,102300.0,14.5859,14.6368,14.5859,14.6255,102300.0
2009-03-27 15:05:00,25.86,25.86,25.83,25.85,86600.0,14.6199,14.6199,14.6029,14.6142,86600.0
2009-03-27 15:10:00,25.84,25.85,25.78,25.79,49200.0,14.6086,14.6142,14.5746,14.5803,49200.0
2009-03-27 15:15:00,25.78,25.83,25.77,25.83,87700.0,14.5746,14.6029,14.569,14.6029,87700.0
2009-03-27 15:20:00,25.82,25.85,25.79,25.8,96000.0,14.5973,14.6142,14.5803,14.5859,96000.0
2009-03-27 15:25:00,25.81,25.81,25.71,25.77,115000.0,14.5916,14.5916,14.5351,14.569,115000.0
2009-03-27 15:30:00,25.76,25.81,25.75,25.76,167000.0,14.5633,14.5916,14.5577,14.5633,167000.0
2009-03-27 15:35:00,25.75,25.75,25.68,25.69,134600.0,14.5577,14.5577,14.5181,14.5238,134600.0
2009-03-27 15:40:00,25.68,25.8,25.67,25.77,252600.0,14.5181,14.5859,14.5124,14.569,252600.0
2009-03-27 15:45:00,25.78,25.81,25.76,25.76,175800.0,14.5746,14.5916,14.5633,14.5633,175800.0
2009-03-27 15:50:00,25.76,25.79,25.74,25.74,186200.0,14.5633,14.5803,14.552,14.552,186200.0
2009-03-27 15:55:00,25.74,25.78,25.68,25.77,307400.0,14.552,14.5746,14.5181,14.569,307400.0
2009-03-30 09:30:00,25.36,25.45,25.14,25.36,81300.0,14.3372,14.3881,14.2128,14.3372,81300.0
2009-03-30 09:35:00,25.36,25.39,25.28,25.32,56600.0,14.3372,14.3542,14.292,14.3146,56600.0
2009-03-30 09:40:00,25.32,25.34,25.29,25.32,49900.0,14.3146,14.3259,14.2976,14.3146,49900.0
2009-03-30 09:45:00,25.32,25.35,25.31,25.32,42400.0,14.3146,14.3315,14.3089,14.3146,42400.0
2009-03-30 09:50:00,25.32,25.48,25.31,25.48,144600.0,14.3146,14.405,14.3089,14.405,144600.0
2009-03-30 09:55:00,25.47,25.47,25.4,25.41,58100.0,14.3994,14.3994,14.3598,14.3655,58100.0
2009-03-30 10:00:00,25.41,25.42,25.33,25.33,57300.0,14.3655,14.3711,14.3202,14.3202,57300.0
2009-03-30 10:05:00,25.33,25.35,25.3,25.35,19000.0,14.3202,14.3315,14.3033,14.3315,19000.0
2009-03-30 10:10:00,25.37,25.39,25.37,25.38,10300.0,14.3428,14.3542,14.3428,14.3485,10300.0
2009-03-30 10:15:00,25.37,25.43,25.33,25.33,79300.0,14.3428,14.3768,14.3202,14.3202,79300.0
2009-03-30 10:20:00,25.33,25.33,25.3,25.32,30400.0,14.3202,14.3202,14.3033,14.3146,30400.0
2009-03-30 10:25:00,25.33,25.39,25.32,25.38,94700.0,14.3202,14.3542,14.3146,14.3485,94700.0
2009-03-30 10:30:00,25.38,25.38,25.17,25.19,129900.0,14.3485,14.3485,14.2298,14.2411,129900.0
2009-03-30 10:35:00,25.18,25.18,25.12,25.12,116600.0,14.2354,14.2354,14.2015,14.2015,116600.0
2009-03-30 10:40:00,25.13,25.14,25.11,25.13,103700.0,14.2072,14.2128,14.1959,14.2072,103700.0
2009-03-30 10:45:00,25.14,25.15,25.1,25.13,51600.0,14.2128,14.2185,14.1902,14.2072,51600.0
2009-03-30 10:50:00,25.14,25.18,25.14,25.17,35100.0,14.2128,14.2354,14.2128,14.2298,35100.0
2009-03-30 10:55:00,25.18,25.2,25.17,25.18,26500.0,14.2354,14.2467,14.2298,14.2354,26500.0
2009-03-30 11:00:00,25.18,25.18,25.13,25.15,39900.0,14.2354,14.2354,14.2072,14.2185,39900.0
2009-03-30 11:05:00,25.14,25.17,25.14,25.17,90900.0,14.2128,14.2298,14.2128,14.2298,90900.0
2009-03-30 11:10:00,25.17,25.32,25.16,25.31,155100.0,14.2298,14.3146,14.2241,14.3089,155100.0
2009-03-30 11:15:00,25.32,25.33,25.31,25.32,56300.0,14.3146,14.3202,14.3089,14.3146,56300.0
2009-03-30 11:20:00,25.33,25.44,25.33,25.36,202900.0,14.3202,14.3824,14.3202,14.3372,202900.0
2009-03-30 11:25:00,25.37,25.37,25.28,25.28,49700.0,14.3428,14.3428,14.292,14.292,49700.0
2009-03-30 11:30:00,25.26,25.26,25.2,25.2,26600.0,14.2807,14.2807,14.2467,14.2467,26600.0
2009-03-30 11:35:00,25.2,25.21,25.19,25.21,17700.0,14.2467,14.2524,14.2411,14.2524,17700.0
2009-03-30 11:40:00,25.2,25.26,25.2,25.22,23900.0,14.2467,14.2807,14.2467,14.258,23900.0
2009-03-30 11:45:00,25.21,25.24,25.2,25.24,26200.0,14.2524,14.2694,14.2467,14.2694,26200.0
2009-03-30 11:50:00,25.24,25.26,25.23,25.23,26800.0,14.2694,14.2807,14.2637,14.2637,26800.0
2009-03-30 11:55:00,25.23,25.27,25.19,25.27,32800.0,14.2637,14.2863,14.2411,14.2863,32800.0
2009-03-30 12:00:00,25.27,25.28,25.26,25.27,27700.0,14.2863,14.292,14.2807,14.2863,27700.0
2009-03-30 12:05:00,25.26,25.27,25.25,25.26,17300.0,14.2807,14.2863,14.275,14.2807,17300.0
2009-03-30 12:10:00,25.27,25.3,25.24,25.26,99300.0,14.2863,14.3033,14.2694,14.2807,99300.0
2009-03-30 12:15:00,25.26,25.32,25.26,25.32,87900.0,14.2807,14.3146,14.2807,14.3146,87900.0
2009-03-30 12:20:00,25.32,25.34,25.32,25.34,39400.0,14.3146,14.3259,14.3146,14.3259,39400.0
2009-03-30 12:25:00,25.33,25.34,25.31,25.32,65600.0,14.3202,14.3259,14.3089,14.3146,65600.0
2009-03-30 12:30:00,25.32,25.32,25.25,25.26,84000.0,14.3146,14.3146,14.275,14.2807,84000.0
2009-03-30 12:35:00,25.25,25.3,25.25,25.28,192900.0,14.275,14.3033,14.275,14.292,192900.0
2009-03-30 12:40:00,25.27,25.3,25.25,25.29,255000.0,14.2863,14.3033,14.275,14.2976,255000.0
2009-03-30 12:45:00,25.28,25.32,25.28,25.28,62600.0,14.292,14.3146,14.292,14.292,62600.0
2009-03-30 12:50:00,25.28,25.29,25.24,25.25,33300.0,14.292,14.2976,14.2694,14.275,33300.0
2009-03-30 12:55:00,25.25,25.25,25.18,25.19,17900.0,14.275,14.275,14.2354,14.2411,17900.0
2009-03-30 13:00:00,25.18,25.19,25.17,25.18,45700.0,14.2354,14.2411,14.2298,14.2354,45700.0
2009-03-30 13:05:00,25.17,25.18,25.15,25.15,19700.0,14.2298,14.2354,14.2185,14.2185,19700.0
2009-03-30 13:10:00,25.15,25.18,25.14,25.17,109400.0,14.2185,14.2354,14.2128,14.2298,109400.0
2009-03-30 13:15:00,25.18,25.18,25.15,25.16,45000.0,14.2354,14.2354,14.2185,14.2241,45000.0
2009-03-30 13:20:00,25.16,25.17,25.15,25.16,33100.0,14.2241,14.2298,14.2185,14.2241,33100.0
2009-03-30 13:25:00,25.16,25.2,25.16,25.19,38100.0,14.2241,14.2467,14.2241,14.2411,38100.0
2009-03-30 13:30:00,25.18,25.2,25.16,25.17,10700.0,14.2354,14.2467,14.2241,14.2298,10700.0
2009-03-30 13:35:00,25.16,25.16,25.07,25.07,148000.0,14.2241,14.2241,14.1732,14.1732,148000.0
2009-03-30 13:40:00,25.08,25.13,25.08,25.12,54600.0,14.1789,14.2072,14.1789,14.2015,54600.0
2009-03-30 13:45:00,25.13,25.13,25.01,25.06,105800.0,14.2072,14.2072,14.1393,14.1676,105800.0
2009-03-30 13:50:00,25.07,25.07,25.04,25.04,42400.0,14.1732,14.1732,14.1563,14.1563,42400.0
2009-03-30 13:55:00,25.03,25.03,24.99,25.01,135900.0,14.1506,14.1506,14.128,14.1393,135900.0
2009-03-30 14:00:00,25.01,25.02,24.99,25.0,63000.0,14.1393,14.145,14.128,14.1337,63000.0
2009-03-30 14:05:00,25.01,25.05,25.0,25.04,136600.0,14.1393,14.1619,14.1337,14.1563,136600.0
2009-03-30 14:10:00,25.04,25.2,25.04,25.18,156100.0,14.1563,14.2467,14.1563,14.2354,156100.0
2009-03-30 14:15:00,25.18,25.19,25.16,25.18,125600.0,14.2354,14.2411,14.2241,14.2354,125600.0
2009-03-30 14:20:00,25.17,25.19,25.15,25.19,88500.0,14.2298,14.2411,14.2185,14.2411,88500.0
2009-03-30 14:25:00,25.19,25.19,25.1,25.15,142500.0,14.2411,14.2411,14.1902,14.2185,142500.0
2009-03-30 14:30:00,25.15,25.15,25.08,25.11,78000.0,14.2185,14.2185,14.1789,14.1959,78000.0
2009-03-30 14:35:00,25.1,25.13,25.07,25.08,64800.0,14.1902,14.2072,14.1732,14.1789,64800.0
2009-03-30 14:40:00,25.07,25.08,25.0,25.01,213200.0,14.1732,14.1789,14.1337,14.1393,213200.0
2009-03-30 14:45:00,25.0,25.06,25.0,25.05,60300.0,14.1337,14.1676,14.1337,14.1619,60300.0
2009-03-30 14:50:00,25.05,25.08,25.02,25.08,162200.0,14.1619,14.1789,14.145,14.1789,162200.0
2009-03-30 14:55:00,25.08,25.09,25.0,25.0,104800.0,14.1789,14.1845,14.1337,14.1337,104800.0
2009-03-30 15:00:00,24.99,25.04,24.97,25.02,213200.0,14.128,14.1563,14.1167,14.145,213200.0
2009-03-30 15:05:00,25.02,25.1,25.01,25.1,99900.0,14.145,14.1902,14.1393,14.1902,99900.0
2009-03-30 15:10:00,25.1,25.2,25.1,25.19,235600.0,14.1902,14.2467,14.1902,14.2411,235600.0
2009-03-30 15:15:00,25.19,25.23,25.17,25.17,76200.0,14.2411,14.2637,14.2298,14.2298,76200.0
2009-03-30 15:20:00,25.17,25.22,25.16,25.21,140300.0,14.2298,14.258,14.2241,14.2524,140300.0
2009-03-30 15:25:00,25.21,25.22,25.15,25.16,51800.0,14.2524,14.258,14.2185,14.2241,51800.0
2009-03-30 15:30:00,25.15,25.22,25.15,25.2,183800.0,14.2185,14.258,14.2185,14.2467,183800.0
2009-03-30 15:35:00,25.2,25.27,25.19,25.23,150700.0,14.2467,14.2863,14.2411,14.2637,150700.0
2009-03-30 15:40:00,25.22,25.23,25.17,25.18,351800.0,14.258,14.2637,14.2298,14.2354,351800.0
2009-03-30 15:45:00,25.19,25.21,25.11,25.11,597600.0,14.2411,14.2524,14.1959,14.1959,597600.0
2009-03-30 15:50:00,25.11,25.26,25.11,25.23,500800.0,14.1959,14.2807,14.1959,14.2637,500800.0
2009-03-30 15:55:00,25.23,25.3,25.23,25.28,353600.0,14.2637,14.3033,14.2637,14.292,353600.0
2009-03-31 09:30:00,25.36,25.39,25.25,25.32,83200.0,14.3372,14.3542,14.275,14.3146,83200.0
2009-03-31 09:35:00,25.32,25.51,25.32,25.47,85600.0,14.3146,14.422,14.3146,14.3994,85600.0
2009-03-31 09:40:00,25.47,25.47,25.41,25.46,81000.0,14.3994,14.3994,14.3655,14.3937,81000.0
2009-03-31 09:45:00,25.47,25.51,25.47,25.51,73400.0,14.3994,14.422,14.3994,14.422,73400.0
2009-03-31 09:50:00,25.51,25.52,25.44,25.45,44900.0,14.422,14.4276,14.3824,14.3881,44900.0
2009-03-31 09:55:00,25.45,25.55,25.45,25.51,105200.0,14.3881,14.4446,14.3881,14.422,105200.0
2009-03-31 10:00:00,25.51,25.51,25.41,25.47,267200.0,14.422,14.422,14.3655,14.3994,267200.0
2009-03-31 10:05:00,25.47,25.55,25.46,25.54,83200.0,14.3994,14.4446,14.3937,14.439,83200.0
2009-03-31 10:10:00,25.53,25.54,25.49,25.49,24100.0,14.4333,14.439,14.4107,14.4107,24100.0
2009-03-31 10:15:00,25.49,25.54,25.48,25.53,15400.0,14.4107,14.439,14.405,14.4333,15400.0
2009-03-31 10:20:00,25.54,25.57,25.52,25.53,23200.0,14.439,14.4559,14.4276,14.4333,23200.0
2009-03-31 10:25:00,25.53,25.56,25.48,25.53,229500.0,14.4333,14.4503,14.405,14.4333,229500.0
2009-03-31 10:30:00,25.54,25.64,25.54,25.61,123400.0,14.439,14.4955,14.439,14.4785,123400.0
2009-03-31 10:35:00,25.6,25.64,25.6,25.62,51300.0,14.4729,14.4955,14.4729,14.4842,51300.0
2009-03-31 10:40:00,25.61,25.64,25.61,25.64,35200.0,14.4785,14.4955,14.4785,14.4955,35200.0
2009-03-31 10:45:00,25.64,25.69,25.61,25.61,75900.0,14.4955,14.5238,14.4785,14.4785,75900.0
2009-03-31 10:50:00,25.61,25.62,25.59,25.59,10700.0,14.4785,14.4842,14.4672,14.4672,10700.0
2009-03-31 10:55:00,25.58,25.58,25.51,25.58,22000.0,14.4616,14.4616,14.422,14.4616,22000.0
2009-03-31 11:00:00,25.58,25.66,25.58,25.65,28700.0,14.4616,14.5068,14.4616,14.5011,28700.0
2009-03-31 11:05:00,25.65,25.7,25.64,25.7,27200.0,14.5011,14.5294,14.4955,14.5294,27200.0
2009-03-31 11:10:00,25.7,25.72,25.68,25.69,78000.0,14.5294,14.5407,14.5181,14.5238,78000.0
2009-03-31 11:15:00,25.69,25.71,25.67,25.69,25000.0,14.5238,14.5351,14.5124,14.5238,25000.0
2009-03-31 11:20:00,25.69,25.71,25.66,25.67,18200.0,14.5238,14.5351,14.5068,14.5124,18200.0
2009-03-31 11:25:00,25.68,25.71,25.67,25.68,29500.0,14.5181,14.5351,14.5124,14.5181,29500.0
2009-03-31 11:30:00,25.68,25.69,25.64,25.65,49900.0,14.5181,14.5238,14.4955,14.5011,49900.0
2009-03-31 11:35:00,25.66,25.7,25.66,25.69,13500.0,14.5068,14.5294,14.5068,14.5238,13500.0
2009-03-31 11:40:00,25.69,25.74,25.68,25.74,103300.0,14.5238,14.552,14.5181,14.552,103300.0
2009-03-31 11:45:00,25.74,25.81,25.74,25.81,90600.0,14.552,14.5916,14.552,14.5916,90600.0
2009-03-31 11:50:00,25.81,25.84,25.8,25.83,79700.0,14.5916,14.6086,14.5859,14.6029,79700.0
2009-03-31 11:55:00,25.84,25.84,25.8,25.81,15600.0,14.6086,14.6086,14.5859,14.5916,15600.0
2009-03-31 12:00:00,25.82,25.82,25.76,25.77,90200.0,14.5973,14.5973,14.5633,14.569,90200.0
2009-03-31 12:05:00,25.77,25.81,25.76,25.78,38500.0,14.569,14.5916,14.5633,14.5746,38500.0
2009-03-31 12:10:00,25.77,25.78,25.76,25.78,84400.0,14.569,14.5746,14.5633,14.5746,84400.0
2009-03-31 12:15:00,25.79,25.82,25.79,25.8,52600.0,14.5803,14.5973,14.5803,14.5859,52600.0
2009-03-31 12:20:00,25.81,25.81,25.77,25.78,35100.0,14.5916,14.5916,14.569,14.5746,35100.0
2009-03-31 12:25:00,25.79,25.81,25.79,25.8,26500.0,14.5803,14.5916,14.5803,14.5859,26500.0
2009-03-31 12:30:00,25.79,25.8,25.78,25.78,37500.0,14.5803,14.5859,14.5746,14.5746,37500.0
2009-03-31 12:35:00,25.78,25.79,25.77,25.79,17200.0,14.5746,14.5803,14.569,14.5803,17200.0
2009-03-31 12:40:00,25.79,25.82,25.77,25.77,23100.0,14.5803,14.5973,14.569,14.569,23100.0
2009-03-31 12:45:00,25.77,25.77,25.75,25.77,93000.0,14.569,14.569,14.5577,14.569,93000.0
2009-03-31 12:50:00,25.76,25.79,25.75,25.77,25100.0,14.5633,14.5803,14.5577,14.569,25100.0
2009-03-31 12:55:00,25.78,25.79,25.74,25.74,36500.0,14.5746,14.5803,14.552,14.552,36500.0
2009-03-31 13:00:00,25.74,25.8,25.74,25.78,30900.0,14.552,14.5859,14.552,14.5746,30900.0
2009-03-31 13:05:00,25.78,25.81,25.77,25.79,24100.0,14.5746,14.5916,14.569,14.5803,24100.0
2009-03-31 13:10:00,25.79,25.82,25.79,25.81,39100.0,14.5803,14.5973,14.5803,14.5916,39100.0
2009-03-31 13:15:00,25.82,25.83,25.81,25.82,34300.0,14.5973,14.6029,14.5916,14.5973,34300.0
2009-03-31 13:20:00,25.82,25.84,25.82,25.84,27900.0,14.5973,14.6086,14.5973,14.6086,27900.0
2009-03-31 13:25:00,25.84,25.85,25.83,25.83,27000.0,14.6086,14.6142,14.6029,14.6029,27000.0
2009-03-31 13:30:00,25.84,25.89,25.83,25.88,94400.0,14.6086,14.6368,14.6029,14.6312,94400.0
2009-03-31 13:35:00,25.89,25.89,25.86,25.88,42000.0,14.6368,14.6368,14.6199,14.6312,42000.0
2009-03-31 13:40:00,25.87,25.88,25.86,25.86,23400.0,14.6255,14.6312,14.6199,14.6199,23400.0
2009-03-31 13:45:00,25.87,25.87,25.85,25.85,36700.0,14.6255,14.6255,14.6142,14.6142,36700.0
2009-03-31 13:50:00,25.85,25.86,25.82,25.83,43000.0,14.6142,14.6199,14.5973,14.6029,43000.0
2009-03-31 13:55:00,25.83,25.89,25.82,25.89,21700.0,14.6029,14.6368,14.5973,14.6368,21700.0
2009-03-31 14:00:00,25.89,25.91,25.86,25.86,337100.0,14.6368,14.6481,14.6199,14.6199,337100.0
2009-03-31 14:05:00,25.86,25.89,25.85,25.88,48200.0,14.6199,14.6368,14.6142,14.6312,48200.0
2009-03-31 14:10:00,25.88,25.9,25.86,25.86,66500.0,14.6312,14.6425,14.6199,14.6199,66500.0
2009-03-31 14:15:00,25.86,25.92,25.86,25.91,167000.0,14.6199,14.6538,14.6199,14.6481,167000.0
2009-03-31 14:20:00,25.91,25.91,25.88,25.89,66100.0,14.6481,14.6481,14.6312,14.6368,66100.0
2009-03-31 14:25:00,25.88,25.89,25.87,25.89,68500.0,14.6312,14.6368,14.6255,14.6368,68500.0
2009-03-31 14:30:00,25.9,25.93,25.89,25.93,91800.0,14.6425,14.6594,14.6368,14.6594,91800.0
2009-03-31 14:35:00,25.92,25.98,25.92,25.97,87400.0,14.6538,14.6877,14.6538,14.6821,87400.0
2009-03-31 14:40:00,25.98,25.99,25.96,25.99,45900.0,14.6877,14.6934,14.6764,14.6934,45900.0
2009-03-31 14:45:00,25.99,26.02,25.99,26.01,114600.0,14.6934,14.7103,14.6934,14.7047,114600.0
2009-03-31 14:50:00,26.01,26.03,26.0,26.01,210200.0,14.7047,14.716,14.699,14.7047,210200.0
2009-03-31 14:55:00,26.02,26.03,25.99,25.99,89100.0,14.7103,14.716,14.6934,14.6934,89100.0
2009-03-31 15:00:00,26.0,26.0,25.97,25.99,75600.0,14.699,14.699,14.6821,14.6934,75600.0
2009-03-31 15:05:00,25.98,25.99,25.95,25.95,89000.0,14.6877,14.6934,14.6707,14.6707,89000.0
2009-03-31 15:10:00,25.96,25.96,25.89,25.9,174900.0,14.6764,14.6764,14.6368,14.6425,174900.0
2009-03-31 15:15:00,25.89,25.91,25.89,25.9,102500.0,14.6368,14.6481,14.6368,14.6425,102500.0
2009-03-31 15:20:00,25.9,25.92,25.89,25.92,95400.0,14.6425,14.6538,14.6368,14.6538,95400.0
2009-03-31 15:25:00,25.92,25.93,25.9,25.9,74600.0,14.6538,14.6594,14.6425,14.6425,74600.0
2009-03-31 15:30:00,25.9,25.91,25.77,25.77,154000.0,14.6425,14.6481,14.569,14.569,154000.0
2009-03-31 15:35:00,25.77,25.87,25.72,25.87,232200.0,14.569,14.6255,14.5407,14.6255,232200.0
2009-03-31 15:40:00,25.86,25.88,25.75,25.75,372100.0,14.6199,14.6312,14.5577,14.5577,372100.0
2009-03-31 15:45:00,25.74,25.77,25.69,25.72,341400.0,14.552,14.569,14.5238,14.5407,341400.0
2009-03-31 15:50:00,25.72,25.78,25.7,25.76,401200.0,14.5407,14.5746,14.5294,14.5633,401200.0
2009-03-31 15:55:00,25.76,25.79,25.5,25.55,802500.0,14.5633,14.5803,14.4163,14.4446,802500.0
2009-04-01 09:30:00,25.22,25.54,24.97,25.45,92400.0,14.258,14.439,14.1167,14.3881,92400.0
2009-04-01 09:35:00,25.45,25.52,25.36,25.51,84400.0,14.3881,14.4276,14.3372,14.422,84400.0
2009-04-01 09:40:00,25.51,25.53,25.48,25.5,35600.0,14.422,14.4333,14.405,14.4163,35600.0
2009-04-01 09:45:00,25.5,25.54,25.5,25.53,17300.0,14.4163,14.439,14.4163,14.4333,17300.0
2009-04-01 09:50:00,25.54,25.54,25.51,25.51,28100.0,14.439,14.439,14.422,14.422,28100.0
2009-04-01 09:55:00,25.51,25.73,25.5,25.73,239400.0,14.422,14.5464,14.4163,14.5464,239400.0
2009-04-01 10:00:00,25.73,25.81,25.73,25.76,72000.0,14.5464,14.5916,14.5464,14.5633,72000.0
2009-04-01 10:05:00,25.75,25.75,25.68,25.72,101900.0,14.5577,14.5577,14.5181,14.5407,101900.0
2009-04-01 10:10:00,25.73,25.77,25.72,25.75,109800.0,14.5464,14.569,14.5407,14.5577,109800.0
2009-04-01 10:15:00,25.76,25.8,25.74,25.78,41400.0,14.5633,14.5859,14.552,14.5746,41400.0
2009-04-01 10:20:00,25.78,25.8,25.76,25.76,115500.0,14.5746,14.5859,14.5633,14.5633,115500.0
2009-04-01 10:25:00,25.76,25.77,25.67,25.71,91800.0,14.5633,14.569,14.5124,14.5351,91800.0
2009-04-01 10:30:00,25.71,25.71,25.65,25.65,56500.0,14.5351,14.5351,14.5011,14.5011,56500.0
2009-04-01 10:35:00,25.65,25.69,25.62,25.69,66200.0,14.5011,14.5238,14.4842,14.5238,66200.0
2009-04-01 10:40:00,25.69,25.72,25.69,25.69,84900.0,14.5238,14.5407,14.5238,14.5238,84900.0
2009-04-01 10:45:00,25.68,25.7,25.62,25.62,40200.0,14.5181,14.5294,14.4842,14.4842,40200.0
2009-04-01 10:50:00,25.63,25.67,25.62,25.64,62700.0,14.4898,14.5124,14.4842,14.4955,62700.0
2009-04-01 10:55:00,25.64,25.69,25.62,25.62,70000.0,14.4955,14.5238,14.4842,14.4842,70000.0
2009-04-01 11:00:00,25.62,25.64,25.61,25.64,76800.0,14.4842,14.4955,14.4785,14.4955,76800.0
2009-04-01 11:05:00,25.64,25.68,25.63,25.64,39300.0,14.4955,14.5181,14.4898,14.4955,39300.0
2009-04-01 11:10:00,25.64,25.64,25.59,25.6,58700.0,14.4955,14.4955,14.4672,14.4729,58700.0
2009-04-01 11:15:00,25.59,25.63,25.58,25.6,88000.0,14.4672,14.4898,14.4616,14.4729,88000.0
2009-04-01 11:20:00,25.6,25.62,25.57,25.59,61200.0,14.4729,14.4842,14.4559,14.4672,61200.0
2009-04-01 11:25:00,25.58,25.66,25.58,25.64,84700.0,14.4616,14.5068,14.4616,14.4955,84700.0
2009-04-01 11:30:00,25.64,25.67,25.63,25.63,32800.0,14.4955,14.5124,14.4898,14.4898,32800.0
2009-04-01 11:35:00,25.63,25.66,25.63,25.66,28400.0,14.4898,14.5068,14.4898,14.5068,28400.0
2009-04-01 11:40:00,25.65,25.71,25.65,25.69,34200.0,14.5011,14.5351,14.5011,14.5238,34200.0
2009-04-01 11:45:00,25.7,25.71,25.66,25.66,18200.0,14.5294,14.5351,14.5068,14.5068,18200.0
2009-04-01 11:50:00,25.66,25.67,25.62,25.62,13700.0,14.5068,14.5124,14.4842,14.4842,13700.0
2009-04-01 11:55:00,25.61,25.69,25.61,25.69,27600.0,14.4785,14.5238,14.4785,14.5238,27600.0
2009-04-01 12:00:00,25.7,25.73,25.7,25.71,66900.0,14.5294,14.5464,14.5294,14.5351,66900.0
2009-04-01 12:05:00,25.71,25.75,25.7,25.75,25500.0,14.5351,14.5577,14.5294,14.5577,25500.0
2009-04-01 12:10:00,25.74,25.77,25.74,25.76,97600.0,14.552,14.569,14.552,14.5633,97600.0
2009-04-01 12:15:00,25.76,25.76,25.74,25.74,36700.0,14.5633,14.5633,14.552,14.552,36700.0
2009-04-01 12:20:00,25.75,25.75,25.73,25.75,21500.0,14.5577,14.5577,14.5464,14.5577,21500.0
2009-04-01 12:25:00,25.74,25.75,25.71,25.72,20000.0,14.552,14.5577,14.5351,14.5407,20000.0
2009-04-01 12:30:00,25.72,25.74,25.71,25.73,18400.0,14.5407,14.552,14.5351,14.5464,18400.0
2009-04-01 12:35:00,25.73,25.73,25.67,25.68,18200.0,14.5464,14.5464,14.5124,14.5181,18200.0
2009-04-01 12:40:00,25.68,25.71,25.68,25.7,16100.0,14.5181,14.5351,14.5181,14.5294,16100.0
2009-04-01 12:45:00,25.7,25.74,25.7,25.73,27600.0,14.5294,14.552,14.5294,14.5464,27600.0
2009-04-01 12:50:00,25.73,25.74,25.71,25.73,15700.0,14.5464,14.552,14.5351,14.5464,15700.0
2009-04-01 12:55:00,25.72,25.73,25.7,25.72,14900.0,14.5407,14.5464,14.5294,14.5407,14900.0
2009-04-01 13:00:00,25.71,25.74,25.71,25.72,41700.0,14.5351,14.552,14.5351,14.5407,41700.0
2009-04-01 13:05:00,25.73,25.73,25.67,25.67,66000.0,14.5464,14.5464,14.5124,14.5124,66000.0
2009-04-01 13:10:00,25.67,25.72,25.66,25.72,35000.0,14.5124,14.5407,14.5068,14.5407,35000.0
2009-04-01 13:15:00,25.72,25.73,25.7,25.7,11200.0,14.5407,14.5464,14.5294,14.5294,11200.0
2009-04-01 13:20:00,25.71,25.74,25.7,25.73,52400.0,14.5351,14.552,14.5294,14.5464,52400.0
2009-04-01 13:25:00,25.72,25.73,25.72,25.73,18700.0,14.5407,14.5464,14.5407,14.5464,18700.0
2009-04-01 13:30:00,25.72,25.72,25.7,25.7,43300.0,14.5407,14.5407,14.5294,14.5294,43300.0
2009-04-01 13:35:00,25.71,25.8,25.7,25.79,32300.0,14.5351,14.5859,14.5294,14.5803,32300.0
2009-04-01 13:40:00,25.78,25.79,25.76,25.77,42700.0,14.5746,14.5803,14.5633,14.569,42700.0
2009-04-01 13:45:00,25.78,25.78,25.76,25.76,21200.0,14.5746,14.5746,14.5633,14.5633,21200.0
2009-04-01 13:50:00,25.76,25.82,25.74,25.82,30300.0,14.5633,14.5973,14.552,14.5973,30300.0
2009-04-01 13:55:00,25.83,25.83,25.8,25.81,32800.0,14.6029,14.6029,14.5859,14.5916,32800.0
2009-04-01 14:00:00,25.81,25.82,25.8,25.82,49700.0,14.5916,14.5973,14.5859,14.5973,49700.0
2009-04-01 14:05:00,25.83,25.9,25.82,25.89,29500.0,14.6029,14.6425,14.5973,14.6368,29500.0
2009-04-01 14:10:00,25.89,25.89,25.86,25.86,20800.0,14.6368,14.6368,14.6199,14.6199,20800.0
2009-04-01 14:15:00,25.86,25.87,25.83,25.84,32700.0,14.6199,14.6255,14.6029,14.6086,32700.0
2009-04-01 14:20:00,25.83,25.83,25.81,25.81,29300.0,14.6029,14.6029,14.5916,14.5916,29300.0
2009-04-01 14:25:00,25.8,25.82,25.77,25.8,31500.0,14.5859,14.5973,14.569,14.5859,31500.0
2009-04-01 14:30:00,25.8,25.82,25.8,25.81,41100.0,14.5859,14.5973,14.5859,14.5916,41100.0
2009-04-01 14:35:00,25.82,25.83,25.81,25.81,42500.0,14.5973,14.6029,14.5916,14.5916,42500.0
2009-04-01 14:40:00,25.81,25.82,25.75,25.75,26100.0,14.5916,14.5973,14.5577,14.5577,26100.0
2009-04-01 14:45:00,25.75,25.75,25.72,25.73,48200.0,14.5577,14.5577,14.5407,14.5464,48200.0
2009-04-01 14:50:00,25.73,25.79,25.73,25.76,30100.0,14.5464,14.5803,14.5464,14.5633,30100.0
2009-04-01 14:55:00,25.76,25.76,25.71,25.72,31400.0,14.5633,14.5633,14.5351,14.5407,31400.0
2009-04-01 15:00:00,25.72,25.72,25.59,25.61,116900.0,14.5407,14.5407,14.4672,14.4785,116900.0
2009-04-01 15:05:00,25.62,25.64,25.59,25.59,53300.0,14.4842,14.4955,14.4672,14.4672,53300.0
2009-04-01 15:10:00,25.58,25.59,25.52,25.57,219400.0,14.4616,14.4672,14.4276,14.4559,219400.0
2009-04-01 15:15:00,25.56,25.61,25.51,25.6,134100.0,14.4503,14.4785,14.422,14.4729,134100.0
2009-04-01 15:20:00,25.6,25.6,25.54,25.56,117000.0,14.4729,14.4729,14.439,14.4503,117000.0
2009-04-01 15:25:00,25.57,25.63,25.56,25.6,87200.0,14.4559,14.4898,14.4503,14.4729,87200.0
2009-04-01 15:30:00,25.61,25.69,25.58,25.69,251400.0,14.4785,14.5238,14.4616,14.5238,251400.0
2009-04-01 15:35:00,25.69,25.79,25.69,25.77,174200.0,14.5238,14.5803,14.5238,14.569,174200.0
2009-04-01 15:40:00,25.78,25.82,25.77,25.78,208300.0,14.5746,14.5973,14.569,14.5746,208300.0
2009-04-01 15:45:00,25.78,25.82,25.77,25.8,175500.0,14.5746,14.5973,14.569,14.5859,175500.0
2009-04-01 15:50:00,25.8,25.81,25.72,25.74,352800.0,14.5859,14.5916,14.5407,14.552,352800.0
2009-04-01 15:55:00,25.73,25.74,25.67,25.69,264700.0,14.5464,14.552,14.5124,14.5238,264700.0
2009-04-02 09:30:00,26.18,26.27,26.03,26.2,145300.0,14.8008,14.8517,14.716,14.8121,145300.0
2009-04-02 09:35:00,26.21,26.23,26.15,26.15,169600.0,14.8177,14.829,14.7838,14.7838,169600.0
2009-04-02 09:40:00,26.16,26.16,25.99,26.02,183300.0,14.7895,14.7895,14.6934,14.7103,183300.0
2009-04-02 09:45:00,26.01,26.01,25.93,25.97,192200.0,14.7047,14.7047,14.6594,14.6821,192200.0
2009-04-02 09:50:00,25.96,26.04,25.9,26.0,115500.0,14.6764,14.7216,14.6425,14.699,115500.0
2009-04-02 09:55:00,26.0,26.04,25.97,25.98,134000.0,14.699,14.7216,14.6821,14.6877,134000.0
2009-04-02 10:00:00,25.97,26.06,25.95,25.95,103300.0,14.6821,14.7329,14.6707,14.6707,103300.0
2009-04-02 10:05:00,25.96,25.96,25.83,25.84,191500.0,14.6764,14.6764,14.6029,14.6086,191500.0
2009-04-02 10:10:00,25.84,25.85,25.74,25.74,116700.0,14.6086,14.6142,14.552,14.552,116700.0
2009-04-02 10:15:00,25.75,25.88,25.75,25.84,203900.0,14.5577,14.6312,14.5577,14.6086,203900.0
2009-04-02 10:20:00,25.83,25.83,25.71,25.71,200800.0,14.6029,14.6029,14.5351,14.5351,200800.0
2009-04-02 10:25:00,25.72,25.72,25.63,25.64,149100.0,14.5407,14.5407,14.4898,14.4955,149100.0
2009-04-02 10:30:00,25.64,25.66,25.63,25.64,114500.0,14.4955,14.5068,14.4898,14.4955,114500.0
2009-04-02 10:35:00,25.65,25.68,25.62,25.62,107500.0,14.5011,14.5181,14.4842,14.4842,107500.0
2009-04-02 10:40:00,25.62,25.71,25.59,25.71,153900.0,14.4842,14.5351,14.4672,14.5351,153900.0
2009-04-02 10:45:00,25.72,25.8,25.71,25.8,85900.0,14.5407,14.5859,14.5351,14.5859,85900.0
2009-04-02 10:50:00,25.8,25.87,25.79,25.85,249200.0,14.5859,14.6255,14.5803,14.6142,249200.0
2009-04-02 10:55:00,25.84,25.87,25.82,25.87,120000.0,14.6086,14.6255,14.5973,14.6255,120000.0
2009-04-02 11:00:00,25.87,25.95,25.87,25.94,284800.0,14.6255,14.6707,14.6255,14.6651,284800.0
2009-04-02 11:05:00,25.94,25.98,25.92,25.96,388400.0,14.6651,14.6877,14.6538,14.6764,388400.0
2009-04-02 11:10:00,25.96,26.14,25.95,26.11,291900.0,14.6764,14.7782,14.6707,14.7612,291900.0
2009-04-02 11:15:00,26.12,26.12,26.07,26.1,36000.0,14.7669,14.7669,14.7386,14.7555,36000.0
2009-04-02 11:20:00,26.1,26.11,26.01,26.01,43200.0,14.7555,14.7612,14.7047,14.7047,43200.0
2009-04-02 11:25:00,26.01,26.04,26.0,26.04,140700.0,14.7047,14.7216,14.699,14.7216,140700.0
2009-04-02 11:30:00,26.05,26.05,26.0,26.01,109100.0,14.7273,14.7273,14.699,14.7047,109100.0
2009-04-02 11:35:00,26.01,26.04,26.0,26.04,163000.0,14.7047,14.7216,14.699,14.7216,163000.0
2009-04-02 11:40:00,26.03,26.05,26.01,26.01,44100.0,14.716,14.7273,14.7047,14.7047,44100.0
2009-04-02 11:45:00,26.01,26.04,26.0,26.02,92400.0,14.7047,14.7216,14.699,14.7103,92400.0
2009-04-02 11:50:00,26.01,26.02,26.0,26.01,34100.0,14.7047,14.7103,14.699,14.7047,34100.0
2009-04-02 11:55:00,26.0,26.06,26.0,26.04,111000.0,14.699,14.7329,14.699,14.7216,111000.0
2009-04-02 12:00:00,26.05,26.05,25.99,26.0,38700.0,14.7273,14.7273,14.6934,14.699,38700.0
2009-04-02 12:05:00,26.0,26.03,26.0,26.03,11600.0,14.699,14.716,14.699,14.716,11600.0
2009-04-02 12:10:00,26.04,26.05,26.03,26.04,54200.0,14.7216,14.7273,14.716,14.7216,54200.0
2009-04-02 12:15:00,26.04,26.08,26.04,26.08,132300.0,14.7216,14.7442,14.7216,14.7442,132300.0
2009-04-02 12:20:00,26.09,26.15,26.08,26.14,44200.0,14.7499,14.7838,14.7442,14.7782,44200.0
2009-04-02 12:25:00,26.14,26.24,26.14,26.21,115000.0,14.7782,14.8347,14.7782,14.8177,115000.0
2009-04-02 12:30:00,26.2,26.29,26.2,26.29,104000.0,14.8121,14.863,14.8121,14.863,104000.0
2009-04-02 12:35:00,26.29,26.3,26.23,26.25,26200.0,14.863,14.8686,14.829,14.8404,26200.0
2009-04-02 12:40:00,26.24,26.26,26.24,26.26,15000.0,14.8347,14.846,14.8347,14.846,15000.0
2009-04-02 12:45:00,26.26,26.27,26.25,26.27,30000.0,14.846,14.8517,14.8404,14.8517,30000.0
2009-04-02 12:50:00,26.27,26.27,26.22,26.25,75500.0,14.8517,14.8517,14.8234,14.8404,75500.0
2009-04-02 12:55:00,26.24,26.25,26.2,26.2,42300.0,14.8347,14.8404,14.8121,14.8121,42300.0
2009-04-02 13:00:00,26.2,26.21,26.19,26.21,14500.0,14.8121,14.8177,14.8064,14.8177,14500.0
2009-04-02 13:05:00,26.21,26.21,26.16,26.18,48500.0,14.8177,14.8177,14.7895,14.8008,48500.0
2009-04-02 13:10:00,26.17,26.17,26.15,26.16,14400.0,14.7951,14.7951,14.7838,14.7895,14400.0
2009-04-02 13:15:00,26.16,26.16,26.13,26.14,25400.0,14.7895,14.7895,14.7725,14.7782,25400.0
2009-04-02 13:20:00,26.14,26.14,26.03,26.07,146600.0,14.7782,14.7782,14.716,14.7386,146600.0
2009-04-02 13:25:00,26.06,26.07,26.03,26.05,60300.0,14.7329,14.7386,14.716,14.7273,60300.0
2009-04-02 13:30:00,26.04,26.14,26.04,26.11,113200.0,14.7216,14.7782,14.7216,14.7612,113200.0
2009-04-02 13:35:00,26.1,26.12,26.06,26.07,40500.0,14.7555,14.7669,14.7329,14.7386,40500.0
2009-04-02 13:40:00,26.06,26.07,26.03,26.04,18500.0,14.7329,14.7386,14.716,14.7216,18500.0
2009-04-02 13:45:00,26.03,26.15,26.03,26.12,87900.0,14.716,14.7838,14.716,14.7669,87900.0
2009-04-02 13:50:00,26.11,26.12,26.08,26.09,23000.0,14.7612,14.7669,14.7442,14.7499,23000.0
2009-04-02 13:55:00,26.09,26.13,26.05,26.1,52000.0,14.7499,14.7725,14.7273,14.7555,52000.0
2009-04-02 14:00:00,26.1,26.13,26.09,26.13,55600.0,14.7555,14.7725,14.7499,14.7725,55600.0
2009-04-02 14:05:00,26.14,26.16,26.09,26.11,36900.0,14.7782,14.7895,14.7499,14.7612,36900.0
2009-04-02 14:10:00,26.12,26.13,26.1,26.13,22000.0,14.7669,14.7725,14.7555,14.7725,22000.0
2009-04-02 14:15:00,26.13,26.15,26.11,26.12,40200.0,14.7725,14.7838,14.7612,14.7669,40200.0
2009-04-02 14:20:00,26.12,26.16,26.12,26.14,36300.0,14.7669,14.7895,14.7669,14.7782,36300.0
2009-04-02 14:25:00,26.15,26.21,26.14,26.18,79100.0,14.7838,14.8177,14.7782,14.8008,79100.0
2009-04-02 14:30:00,26.19,26.24,26.19,26.24,42100.0,14.8064,14.8347,14.8064,14.8347,42100.0
2009-04-02 14:35:00,26.23,26.25,26.23,26.25,29700.0,14.829,14.8404,14.829,14.8404,29700.0
2009-04-02 14:40:00,26.26,26.27,26.24,26.25,36400.0,14.846,14.8517,14.8347,14.8404,36400.0
2009-04-02 14:45:00,26.26,26.33,26.25,26.33,157900.0,14.846,14.8856,14.8404,14.8856,157900.0
2009-04-02 14:50:00,26.32,26.32,26.14,26.14,195900.0,14.8799,14.8799,14.7782,14.7782,195900.0
2009-04-02 14:55:00,26.14,26.14,26.11,26.13,30300.0,14.7782,14.7782,14.7612,14.7725,30300.0
2009-04-02 15:00:00,26.12,26.16,26.12,26.15,49100.0,14.7669,14.7895,14.7669,14.7838,49100.0
2009-04-02 15:05:00,26.14,26.14,26.01,26.05,93000.0,14.7782,14.7782,14.7047,14.7273,93000.0
2009-04-02 15:10:00,26.06,26.11,26.05,26.07,75600.0,14.7329,14.7612,14.7273,14.7386,75600.0
2009-04-02 15:15:00,26.08,26.14,26.02,26.02,102400.0,14.7442,14.7782,14.7103,14.7103,102400.0
2009-04-02 15:20:00,26.01,26.11,26.0,26.1,127200.0,14.7047,14.7612,14.699,14.7555,127200.0
2009-04-02 15:25:00,26.1,26.15,26.08,26.11,86300.0,14.7555,14.7838,14.7442,14.7612,86300.0
2009-04-02 15:30:00,26.11,26.16,26.1,26.12,78400.0,14.7612,14.7895,14.7555,14.7669,78400.0
2009-04-02 15:35:00,26.12,26.14,26.02,26.04,247100.0,14.7669,14.7782,14.7103,14.7216,247100.0
2009-04-02 15:40:00,26.04,26.17,26.02,26.1,274700.0,14.7216,14.7951,14.7103,14.7555,274700.0
2009-04-02 15:45:00,26.1,26.16,26.0,26.13,506600.0,14.7555,14.7895,14.699,14.7725,506600.0
2009-04-02 15:50:00,26.13,26.14,26.0,26.03,380100.0,14.7725,14.7782,14.699,14.716,380100.0
2009-04-02 15:55:00,26.03,26.06,25.97,26.01,475100.0,14.716,14.7329,14.6821,14.7047,475100.0
2009-04-03 09:30:00,26.17,26.22,26.0,26.21,276100.0,14.7951,14.8234,14.699,14.8177,276100.0
2009-04-03 09:35:00,26.23,26.25,26.12,26.19,35600.0,14.829,14.8404,14.7669,14.8064,35600.0
2009-04-03 09:40:00,26.19,26.27,26.17,26.24,27300.0,14.8064,14.8517,14.7951,14.8347,27300.0
2009-04-03 09:45:00,26.23,26.23,25.99,26.06,56800.0,14.829,14.829,14.6934,14.7329,56800.0
2009-04-03 09:50:00,26.06,26.12,26.04,26.1,30400.0,14.7329,14.7669,14.7216,14.7555,30400.0
2009-04-03 09:55:00,26.1,26.21,26.08,26.19,42600.0,14.7555,14.8177,14.7442,14.8064,42600.0
2009-04-03 10:00:00,26.18,26.19,26.04,26.11,46100.0,14.8008,14.8064,14.7216,14.7612,46100.0
2009-04-03 10:05:00,26.12,26.15,26.1,26.15,33200.0,14.7669,14.7838,14.7555,14.7838,33200.0
2009-04-03 10:10:00,26.14,26.15,26.11,26.12,27900.0,14.7782,14.7838,14.7612,14.7669,27900.0
2009-04-03 10:15:00,26.12,26.15,26.05,26.05,26300.0,14.7669,14.7838,14.7273,14.7273,26300.0
2009-04-03 10:20:00,26.06,26.06,26.01,26.05,37800.0,14.7329,14.7329,14.7047,14.7273,37800.0
2009-04-03 10:25:00,26.04,26.1,26.04,26.06,33200.0,14.7216,14.7555,14.7216,14.7329,33200.0
2009-04-03 10:30:00,26.06,26.07,26.03,26.04,16600.0,14.7329,14.7386,14.716,14.7216,16600.0
2009-04-03 10:35:00,26.04,26.04,25.98,25.99,48200.0,14.7216,14.7216,14.6877,14.6934,48200.0
2009-04-03 10:40:00,25.99,25.99,25.92,25.92,34800.0,14.6934,14.6934,14.6538,14.6538,34800.0
2009-04-03 10:45:00,25.92,25.94,25.9,25.94,34700.0,14.6538,14.6651,14.6425,14.6651,34700.0
2009-04-03 10:50:00,25.93,25.99,25.93,25.99,11000.0,14.6594,14.6934,14.6594,14.6934,11000.0
2009-04-03 10:55:00,25.99,25.99,25.95,25.98,25800.0,14.6934,14.6934,14.6707,14.6877,25800.0
2009-04-03 11:00:00,25.98,26.03,25.97,26.0,26900.0,14.6877,14.716,14.6821,14.699,26900.0
2009-04-03 11:05:00,25.99,25.99,25.95,25.97,20900.0,14.6934,14.6934,14.6707,14.6821,20900.0
2009-04-03 11:10:00,25.96,25.99,25.96,25.96,19100.0,14.6764,14.6934,14.6764,14.6764,19100.0
2009-04-03 11:15:00,25.96,25.97,25.95,25.97,24500.0,14.6764,14.6821,14.6707,14.6821,24500.0
2009-04-03 11:20:00,25.98,25.99,25.96,25.96,29400.0,14.6877,14.6934,14.6764,14.6764,29400.0
2009-04-03 11:25:00,25.95,26.08,25.95,26.08,53300.0,14.6707,14.7442,14.6707,14.7442,53300.0
2009-04-03 11:30:00,26.09,26.11,26.07,26.1,19200.0,14.7499,14.7612,14.7386,14.7555,19200.0
2009-04-03 11:35:00,26.09,26.12,26.09,26.11,20300.0,14.7499,14.7669,14.7499,14.7612,20300.0
2009-04-03 11:40:00,26.12,26.16,26.11,26.14,42500.0,14.7669,14.7895,14.7612,14.7782,42500.0
2009-04-03 11:45:00,26.13,26.13,26.11,26.11,49300.0,14.7725,14.7725,14.7612,14.7612,49300.0
2009-04-03 11:50:00,26.11,26.13,26.09,26.1,29200.0,14.7612,14.7725,14.7499,14.7555,29200.0
2009-04-03 11:55:00,26.09,26.11,26.07,26.1,37300.0,14.7499,14.7612,14.7386,14.7555,37300.0
2009-04-03 12:00:00,26.11,26.18,26.1,26.18,55800.0,14.7612,14.8008,14.7555,14.8008,55800.0
2009-04-03 12:05:00,26.17,26.18,26.15,26.17,118300.0,14.7951,14.8008,14.7838,14.7951,118300.0
2009-04-03 12:10:00,26.17,26.18,26.15,26.17,85000.0,14.7951,14.8008,14.7838,14.7951,85000.0
2009-04-03 12:15:00,26.17,26.19,26.17,26.17,21900.0,14.7951,14.8064,14.7951,14.7951,21900.0
2009-04-03 12:20:00,26.17,26.18,26.13,26.15,36200.0,14.7951,14.8008,14.7725,14.7838,36200.0
2009-04-03 12:25:00,26.16,26.17,26.16,26.17,41000.0,14.7895,14.7951,14.7895,14.7951,41000.0
2009-04-03 12:30:00,26.17,26.18,26.14,26.18,26200.0,14.7951,14.8008,14.7782,14.8008,26200.0
2009-04-03 12:35:00,26.18,26.2,26.17,26.17,33700.0,14.8008,14.8121,14.7951,14.7951,33700.0
2009-04-03 12:40:00,26.17,26.18,26.16,26.17,14400.0,14.7951,14.8008,14.7895,14.7951,14400.0
2009-04-03 12:45:00,26.16,26.17,26.07,26.07,66900.0,14.7895,14.7951,14.7386,14.7386,66900.0
2009-04-03 12:50:00,26.07,26.08,26.06,26.08,28900.0,14.7386,14.7442,14.7329,14.7442,28900.0
2009-04-03 12:55:00,26.07,26.08,26.04,26.05,13300.0,14.7386,14.7442,14.7216,14.7273,13300.0
2009-04-03 13:00:00,26.06,26.07,26.06,26.07,16400.0,14.7329,14.7386,14.7329,14.7386,16400.0
2009-04-03 13:05:00,26.06,26.07,26.03,26.03,41700.0,14.7329,14.7386,14.716,14.716,41700.0
2009-04-03 13:10:00,26.03,26.09,26.03,26.09,13700.0,14.716,14.7499,14.716,14.7499,13700.0
2009-04-03 13:15:00,26.09,26.14,26.09,26.14,23100.0,14.7499,14.7782,14.7499,14.7782,23100.0
2009-04-03 13:20:00,26.14,26.14,26.11,26.12,20600.0,14.7782,14.7782,14.7612,14.7669,20600.0
2009-04-03 13:25:00,26.11,26.19,26.1,26.19,26200.0,14.7612,14.8064,14.7555,14.8064,26200.0
2009-04-03 13:30:00,26.2,26.23,26.19,26.19,44000.0,14.8121,14.829,14.8064,14.8064,44000.0
2009-04-03 13:35:00,26.2,26.2,26.16,26.16,43300.0,14.8121,14.8121,14.7895,14.7895,43300.0
2009-04-03 13:40:00,26.15,26.15,26.06,26.12,53100.0,14.7838,14.7838,14.7329,14.7669,53100.0
2009-04-03 13:45:00,26.12,26.14,26.12,26.13,18100.0,14.7669,14.7782,14.7669,14.7725,18100.0
2009-04-03 13:50:00,26.12,26.19,26.12,26.18,19600.0,14.7669,14.8064,14.7669,14.8008,19600.0
2009-04-03 13:55:00,26.18,26.18,26.16,26.16,18700.0,14.8008,14.8008,14.7895,14.7895,18700.0
2009-04-03 14:00:00,26.16,26.18,26.13,26.13,38000.0,14.7895,14.8008,14.7725,14.7725,38000.0
2009-04-03 14:05:00,26.13,26.13,26.1,26.11,37500.0,14.7725,14.7725,14.7555,14.7612,37500.0
2009-04-03 14:10:00,26.11,26.13,26.1,26.11,136700.0,14.7612,14.7725,14.7555,14.7612,136700.0
2009-04-03 14:15:00,26.11,26.15,26.11,26.14,36400.0,14.7612,14.7838,14.7612,14.7782,36400.0
2009-04-03 14:20:00,26.14,26.15,26.11,26.12,33600.0,14.7782,14.7838,14.7612,14.7669,33600.0
2009-04-03 14:25:00,26.12,26.18,26.12,26.18,42700.0,14.7669,14.8008,14.7669,14.8008,42700.0
2009-04-03 14:30:00,26.19,26.19,26.16,26.17,24800.0,14.8064,14.8064,14.7895,14.7951,24800.0
2009-04-03 14:35:00,26.17,26.18,26.16,26.18,52500.0,14.7951,14.8008,14.7895,14.8008,52500.0
2009-04-03 14:40:00,26.18,26.18,26.16,26.17,35900.0,14.8008,14.8008,14.7895,14.7951,35900.0
2009-04-03 14:45:00,26.17,26.17,26.12,26.13,106100.0,14.7951,14.7951,14.7669,14.7725,106100.0
2009-04-03 14:50:00,26.12,26.12,26.08,26.08,31800.0,14.7669,14.7669,14.7442,14.7442,31800.0
2009-04-03 14:55:00,26.08,26.14,26.08,26.13,87800.0,14.7442,14.7782,14.7442,14.7725,87800.0
2009-04-03 15:00:00,26.13,26.14,26.07,26.07,40200.0,14.7725,14.7782,14.7386,14.7386,40200.0
2009-04-03 15:05:00,26.06,26.07,26.04,26.06,62100.0,14.7329,14.7386,14.7216,14.7329,62100.0
2009-04-03 15:10:00,26.06,26.07,26.03,26.06,35200.0,14.7329,14.7386,14.716,14.7329,35200.0
2009-04-03 15:15:00,26.07,26.07,26.01,26.03,83700.0,14.7386,14.7386,14.7047,14.716,83700.0
2009-04-03 15:20:00,26.04,26.08,26.01,26.07,66000.0,14.7216,14.7442,14.7047,14.7386,66000.0
2009-04-03 15:25:00,26.08,26.09,26.01,26.02,49700.0,14.7442,14.7499,14.7047,14.7103,49700.0
2009-04-03 15:30:00,26.02,26.08,26.02,26.06,99600.0,14.7103,14.7442,14.7103,14.7329,99600.0
2009-04-03 15:35:00,26.06,26.07,25.94,25.99,161100.0,14.7329,14.7386,14.6651,14.6934,161100.0
2009-04-03 15:40:00,25.98,26.13,25.98,26.07,154800.0,14.6877,14.7725,14.6877,14.7386,154800.0
2009-04-03 15:45:00,26.08,26.12,26.05,26.08,141400.0,14.7442,14.7669,14.7273,14.7442,141400.0
2009-04-03 15:50:00,26.08,26.14,26.07,26.13,113900.0,14.7442,14.7782,14.7386,14.7725,113900.0
2009-04-03 15:55:00,26.13,26.19,26.07,26.16,220700.0,14.7725,14.8064,14.7386,14.7895,220700.0
2009-04-06 09:30:00,25.93,26.19,25.93,26.17,80700.0,14.6594,14.8064,14.6594,14.7951,80700.0
2009-04-06 09:35:00,26.16,26.16,26.02,26.03,62900.0,14.7895,14.7895,14.7103,14.716,62900.0
2009-04-06 09:40:00,26.04,26.07,26.03,26.05,45700.0,14.7216,14.7386,14.716,14.7273,45700.0
2009-04-06 09:45:00,26.05,26.07,25.97,25.98,30100.0,14.7273,14.7386,14.6821,14.6877,30100.0
2009-04-06 09:50:00,25.98,26.03,25.98,26.03,13600.0,14.6877,14.716,14.6877,14.716,13600.0
2009-04-06 09:55:00,26.07,26.11,26.07,26.1,28700.0,14.7386,14.7612,14.7386,14.7555,28700.0
2009-04-06 10:00:00,26.09,26.19,26.08,26.18,22400.0,14.7499,14.8064,14.7442,14.8008,22400.0
2009-04-06 10:05:00,26.19,26.22,26.18,26.21,32600.0,14.8064,14.8234,14.8008,14.8177,32600.0
2009-04-06 10:10:00,26.21,26.23,26.17,26.17,214000.0,14.8177,14.829,14.7951,14.7951,214000.0
2009-04-06 10:15:00,26.17,26.21,26.14,26.21,218500.0,14.7951,14.8177,14.7782,14.8177,218500.0
2009-04-06 10:20:00,26.21,26.27,26.2,26.27,136300.0,14.8177,14.8517,14.8121,14.8517,136300.0
2009-04-06 10:25:00,26.27,26.31,26.21,26.21,99300.0,14.8517,14.8743,14.8177,14.8177,99300.0
2009-04-06 10:30:00,26.21,26.21,26.18,26.18,39700.0,14.8177,14.8177,14.8008,14.8008,39700.0
2009-04-06 10:35:00,26.18,26.18,26.14,26.14,9000.0,14.8008,14.8008,14.7782,14.7782,9000.0
2009-04-06 10:40:00,26.15,26.2,26.14,26.17,179200.0,14.7838,14.8121,14.7782,14.7951,179200.0
2009-04-06 10:45:00,26.18,26.18,26.12,26.12,18300.0,14.8008,14.8008,14.7669,14.7669,18300.0
2009-04-06 10:50:00,26.12,26.12,26.07,26.07,15600.0,14.7669,14.7669,14.7386,14.7386,15600.0
2009-04-06 10:55:00,26.06,26.06,26.01,26.01,27100.0,14.7329,14.7329,14.7047,14.7047,27100.0
2009-04-06 11:00:00,26.01,26.02,26.0,26.02,8800.0,14.7047,14.7103,14.699,14.7103,8800.0
2009-04-06 11:05:00,26.02,26.03,26.0,26.0,11400.0,14.7103,14.716,14.699,14.699,11400.0
2009-04-06 11:10:00,26.0,26.02,26.0,26.02,26100.0,14.699,14.7103,14.699,14.7103,26100.0
2009-04-06 11:15:00,26.02,26.05,26.01,26.05,22300.0,14.7103,14.7273,14.7047,14.7273,22300.0
2009-04-06 11:20:00,26.05,26.05,26.01,26.01,32900.0,14.7273,14.7273,14.7047,14.7047,32900.0
2009-04-06 11:25:00,26.01,26.03,26.0,26.0,17200.0,14.7047,14.716,14.699,14.699,17200.0
2009-04-06 11:30:00,26.0,26.03,25.99,26.02,42800.0,14.699,14.716,14.6934,14.7103,42800.0
2009-04-06 11:35:00,26.02,26.03,25.97,25.97,25200.0,14.7103,14.716,14.6821,14.6821,25200.0
2009-04-06 11:40:00,25.97,25.97,25.9,25.94,57000.0,14.6821,14.6821,14.6425,14.6651,57000.0
2009-04-06 11:45:00,25.94,25.95,25.92,25.94,49000.0,14.6651,14.6707,14.6538,14.6651,49000.0
2009-04-06 11:50:00,25.94,25.94,25.87,25.87,39800.0,14.6651,14.6651,14.6255,14.6255,39800.0
2009-04-06 11:55:00,25.87,25.88,25.86,25.88,39000.0,14.6255,14.6312,14.6199,14.6312,39000.0
2009-04-06 12:00:00,25.87,25.9,25.87,25.88,22700.0,14.6255,14.6425,14.6255,14.6312,22700.0
2009-04-06 12:05:00,25.88,25.9,25.88,25.9,18400.0,14.6312,14.6425,14.6312,14.6425,18400.0
2009-04-06 12:10:00,25.91,25.91,25.9,25.9,12100.0,14.6481,14.6481,14.6425,14.6425,12100.0
2009-04-06 12:15:00,25.9,25.9,25.87,25.87,8400.0,14.6425,14.6425,14.6255,14.6255,8400.0
2009-04-06 12:20:00,25.86,25.86,25.83,25.83,79100.0,14.6199,14.6199,14.6029,14.6029,79100.0
2009-04-06 12:25:00,25.83,25.84,25.82,25.84,30600.0,14.6029,14.6086,14.5973,14.6086,30600.0
2009-04-06 12:30:00,25.83,25.85,25.83,25.83,16600.0,14.6029,14.6142,14.6029,14.6029,16600.0
2009-04-06 12:35:00,25.83,25.84,25.8,25.82,10200.0,14.6029,14.6086,14.5859,14.5973,10200.0
2009-04-06 12:40:00,25.82,25.83,25.81,25.82,7000.0,14.5973,14.6029,14.5916,14.5973,7000.0
2009-04-06 12:45:00,25.82,25.82,25.81,25.82,20300.0,14.5973,14.5973,14.5916,14.5973,20300.0
2009-04-06 12:50:00,25.82,25.83,25.81,25.83,48700.0,14.5973,14.6029,14.5916,14.6029,48700.0
2009-04-06 12:55:00,25.83,25.87,25.82,25.86,77800.0,14.6029,14.6255,14.5973,14.6199,77800.0
2009-04-06 13:00:00,25.86,25.89,25.86,25.87,53800.0,14.6199,14.6368,14.6199,14.6255,53800.0
2009-04-06 13:05:00,25.87,25.87,25.85,25.86,10600.0,14.6255,14.6255,14.6142,14.6199,10600.0
2009-04-06 13:10:00,25.86,25.89,25.86,25.87,19800.0,14.6199,14.6368,14.6199,14.6255,19800.0
2009-04-06 13:15:00,25.87,25.87,25.81,25.82,28500.0,14.6255,14.6255,14.5916,14.5973,28500.0
2009-04-06 13:20:00,25.82,25.85,25.81,25.85,21700.0,14.5973,14.6142,14.5916,14.6142,21700.0
2009-04-06 13:25:00,25.84,25.84,25.81,25.82,20400.0,14.6086,14.6086,14.5916,14.5973,20400.0
2009-04-06 13:30:00,25.81,25.82,25.81,25.82,16200.0,14.5916,14.5973,14.5916,14.5973,16200.0
2009-04-06 13:35:00,25.82,25.82,25.8,25.82,19000.0,14.5973,14.5973,14.5859,14.5973,19000.0
2009-04-06 13:40:00,25.83,25.83,25.81,25.82,9900.0,14.6029,14.6029,14.5916,14.5973,9900.0
2009-04-06 13:45:00,25.82,25.9,25.82,25.89,39800.0,14.5973,14.6425,14.5973,14.6368,39800.0
2009-04-06 13:50:00,25.88,25.89,25.87,25.88,21300.0,14.6312,14.6368,14.6255,14.6312,21300.0
2009-04-06 13:55:00,25.89,25.91,25.88,25.9,26300.0,14.6368,14.6481,14.6312,14.6425,26300.0
2009-04-06 14:00:00,25.89,25.9,25.88,25.88,29400.0,14.6368,14.6425,14.6312,14.6312,29400.0
2009-04-06 14:05:00,25.88,25.91,25.87,25.9,37600.0,14.6312,14.6481,14.6255,14.6425,37600.0
2009-04-06 14:10:00,25.9,25.91,25.86,25.89,23900.0,14.6425,14.6481,14.6199,14.6368,23900.0
2009-04-06 14:15:00,25.89,25.89,25.86,25.87,37100.0,14.6368,14.6368,14.6199,14.6255,37100.0
2009-04-06 14:20:00,25.86,25.87,25.84,25.87,14400.0,14.6199,14.6255,14.6086,14.6255,14400.0
2009-04-06 14:25:00,25.87,25.89,25.85,25.87,15000.0,14.6255,14.6368,14.6142,14.6255,15000.0
2009-04-06 14:30:00,25.88,25.88,25.75,25.77,184200.0,14.6312,14.6312,14.5577,14.569,184200.0
2009-04-06 14:35:00,25.78,25.8,25.77,25.78,64000.0,14.5746,14.5859,14.569,14.5746,64000.0
2009-04-06 14:40:00,25.79,25.81,25.77,25.8,39500.0,14.5803,14.5916,14.569,14.5859,39500.0
2009-04-06 14:45:00,25.8,25.82,25.77,25.81,106400.0,14.5859,14.5973,14.569,14.5916,106400.0
2009-04-06 14:50:00,25.81,25.9,25.81,25.87,68700.0,14.5916,14.6425,14.5916,14.6255,68700.0
2009-04-06 14:55:00,25.87,25.88,25.83,25.83,75700.0,14.6255,14.6312,14.6029,14.6029,75700.0
2009-04-06 15:00:00,25.83,25.84,25.81,25.83,89100.0,14.6029,14.6086,14.5916,14.6029,89100.0
2009-04-06 15:05:00,25.84,25.85,25.8,25.81,82100.0,14.6086,14.6142,14.5859,14.5916,82100.0
2009-04-06 15:10:00,25.82,25.84,25.81,25.81,121800.0,14.5973,14.6086,14.5916,14.5916,121800.0
2009-04-06 15:15:00,25.82,25.91,25.81,25.9,135600.0,14.5973,14.6481,14.5916,14.6425,135600.0
2009-04-06 15:20:00,25.89,25.91,25.86,25.88,123500.0,14.6368,14.6481,14.6199,14.6312,123500.0
2009-04-06 15:25:00,25.88,25.89,25.79,25.82,131300.0,14.6312,14.6368,14.5803,14.5973,131300.0
2009-04-06 15:30:00,25.81,25.89,25.8,25.84,109100.0,14.5916,14.6368,14.5859,14.6086,109100.0
2009-04-06 15:35:00,25.84,25.84,25.73,25.73,124400.0,14.6086,14.6086,14.5464,14.5464,124400.0
2009-04-06 15:40:00,25.73,25.84,25.73,25.82,282400.0,14.5464,14.6086,14.5464,14.5973,282400.0
2009-04-06 15:45:00,25.82,25.83,25.75,25.78,260600.0,14.5973,14.6029,14.5577,14.5746,260600.0
2009-04-06 15:50:00,25.77,25.88,25.77,25.88,229200.0,14.569,14.6312,14.569,14.6312,229200.0
2009-04-06 15:55:00,25.88,25.91,25.8,25.89,321000.0,14.6312,14.6481,14.5859,14.6368,321000.0
2009-04-07 09:30:00,25.74,25.74,25.5,25.5,26300.0,14.552,14.552,14.4163,14.4163,26300.0
2009-04-07 09:35:00,25.5,25.51,25.41,25.48,45500.0,14.4163,14.422,14.3655,14.405,45500.0
2009-04-07 09:40:00,25.48,25.5,25.44,25.5,17700.0,14.405,14.4163,14.3824,14.4163,17700.0
2009-04-07 09:45:00,25.5,25.5,25.43,25.48,383400.0,14.4163,14.4163,14.3768,14.405,383400.0
2009-04-07 09:50:00,25.47,25.54,25.46,25.53,225000.0,14.3994,14.439,14.3937,14.4333,225000.0
2009-04-07 09:55:00,25.54,25.68,25.53,25.66,152600.0,14.439,14.5181,14.4333,14.5068,152600.0
2009-04-07 10:00:00,25.66,25.69,25.63,25.65,195800.0,14.5068,14.5238,14.4898,14.5011,195800.0
2009-04-07 10:05:00,25.64,25.67,25.6,25.66,74700.0,14.4955,14.5124,14.4729,14.5068,74700.0
2009-04-07 10:10:00,25.66,25.7,25.65,25.69,19700.0,14.5068,14.5294,14.5011,14.5238,19700.0
2009-04-07 10:15:00,25.7,25.74,25.69,25.71,17600.0,14.5294,14.552,14.5238,14.5351,17600.0
2009-04-07 10:20:00,25.71,25.75,25.67,25.67,121100.0,14.5351,14.5577,14.5124,14.5124,121100.0
2009-04-07 10:25:00,25.68,25.77,25.68,25.76,35700.0,14.5181,14.569,14.5181,14.5633,35700.0
2009-04-07 10:30:00,25.78,25.92,25.77,25.88,94000.0,14.5746,14.6538,14.569,14.6312,94000.0
2009-04-07 10:35:00,25.87,25.92,25.87,25.92,43400.0,14.6255,14.6538,14.6255,14.6538,43400.0
2009-04-07 10:40:00,25.93,25.93,25.9,25.93,69700.0,14.6594,14.6594,14.6425,14.6594,69700.0
2009-04-07 10:45:00,25.93,26.02,25.93,25.98,54800.0,14.6594,14.7103,14.6594,14.6877,54800.0
2009-04-07 10:50:00,25.98,25.98,25.93,25.95,22900.0,14.6877,14.6877,14.6594,14.6707,22900.0
2009-04-07 10:55:00,25.95,25.96,25.92,25.92,19300.0,14.6707,14.6764,14.6538,14.6538,19300.0
2009-04-07 11:00:00,25.91,25.92,25.88,25.92,51800.0,14.6481,14.6538,14.6312,14.6538,51800.0
2009-04-07 11:05:00,25.92,25.92,25.89,25.91,40100.0,14.6538,14.6538,14.6368,14.6481,40100.0
2009-04-07 11:10:00,25.91,25.92,25.89,25.9,37200.0,14.6481,14.6538,14.6368,14.6425,37200.0
2009-04-07 11:15:00,25.91,25.93,25.9,25.93,35200.0,14.6481,14.6594,14.6425,14.6594,35200.0
2009-04-07 11:20:00,25.92,26.0,25.92,25.98,46800.0,14.6538,14.699,14.6538,14.6877,46800.0
2009-04-07 11:25:00,25.98,25.99,25.93,25.93,53400.0,14.6877,14.6934,14.6594,14.6594,53400.0
2009-04-07 11:30:00,25.93,25.99,25.92,25.98,77500.0,14.6594,14.6934,14.6538,14.6877,77500.0
2009-04-07 11:35:00,25.98,25.99,25.87,25.88,57100.0,14.6877,14.6934,14.6255,14.6312,57100.0
2009-04-07 11:40:00,25.87,25.88,25.84,25.86,32400.0,14.6255,14.6312,14.6086,14.6199,32400.0
2009-04-07 11:45:00,25.86,25.87,25.84,25.85,28600.0,14.6199,14.6255,14.6086,14.6142,28600.0
2009-04-07 11:50:00,25.85,25.89,25.85,25.89,45500.0,14.6142,14.6368,14.6142,14.6368,45500.0
2009-04-07 11:55:00,25.88,25.89,25.87,25.87,14000.0,14.6312,14.6368,14.6255,14.6255,14000.0
2009-04-07 12:00:00,25.87,25.92,25.87,25.9,29400.0,14.6255,14.6538,14.6255,14.6425,29400.0
2009-04-07 12:05:00,25.9,25.91,25.86,25.87,23100.0,14.6425,14.6481,14.6199,14.6255,23100.0
2009-04-07 12:10:00,25.87,25.94,25.86,25.92,46400.0,14.6255,14.6651,14.6199,14.6538,46400.0
2009-04-07 12:15:00,25.92,25.92,25.89,25.91,34900.0,14.6538,14.6538,14.6368,14.6481,34900.0
2009-04-07 12:20:00,25.91,25.93,25.91,25.93,17000.0,14.6481,14.6594,14.6481,14.6594,17000.0
2009-04-07 12:25:00,25.92,25.92,25.85,25.85,32800.0,14.6538,14.6538,14.6142,14.6142,32800.0
2009-04-07 12:30:00,25.85,25.88,25.85,25.87,63600.0,14.6142,14.6312,14.6142,14.6255,63600.0
2009-04-07 12:35:00,25.87,25.89,25.85,25.86,56200.0,14.6255,14.6368,14.6142,14.6199,56200.0
2009-04-07 12:40:00,25.86,25.92,25.86,25.92,33200.0,14.6199,14.6538,14.6199,14.6538,33200.0
2009-04-07 12:45:00,25.92,25.94,25.91,25.94,19200.0,14.6538,14.6651,14.6481,14.6651,19200.0
2009-04-07 12:50:00,25.94,25.96,25.93,25.96,13100.0,14.6651,14.6764,14.6594,14.6764,13100.0
2009-04-07 12:55:00,25.96,25.96,25.95,25.96,2600.0,14.6764,14.6764,14.6707,14.6764,2600.0
2009-04-07 13:00:00,25.96,25.96,25.9,25.91,80400.0,14.6764,14.6764,14.6425,14.6481,80400.0
2009-04-07 13:05:00,25.91,25.92,25.87,25.88,23700.0,14.6481,14.6538,14.6255,14.6312,23700.0
2009-04-07 13:10:00,25.88,25.9,25.86,25.89,20700.0,14.6312,14.6425,14.6199,14.6368,20700.0
2009-04-07 13:15:00,25.89,25.89,25.84,25.85,59200.0,14.6368,14.6368,14.6086,14.6142,59200.0
2009-04-07 13:20:00,25.85,25.86,25.84,25.86,17800.0,14.6142,14.6199,14.6086,14.6199,17800.0
2009-04-07 13:25:00,25.85,25.87,25.85,25.87,1000.0,14.6142,14.6255,14.6142,14.6255,1000.0
2009-04-07 13:30:00,25.86,25.86,25.81,25.82,20000.0,14.6199,14.6199,14.5916,14.5973,20000.0
2009-04-07 13:35:00,25.81,25.81,25.79,25.79,3600.0,14.5916,14.5916,14.5803,14.5803,3600.0
2009-04-07 13:40:00,25.8,25.82,25.8,25.81,64600.0,14.5859,14.5973,14.5859,14.5916,64600.0
2009-04-07 13:45:00,25.81,25.82,25.8,25.8,26800.0,14.5916,14.5973,14.5859,14.5859,26800.0
2009-04-07 13:50:00,25.8,25.84,25.79,25.84,21300.0,14.5859,14.6086,14.5803,14.6086,21300.0
2009-04-07 13:55:00,25.83,25.84,25.82,25.82,13600.0,14.6029,14.6086,14.5973,14.5973,13600.0
2009-04-07 14:00:00,25.81,25.81,25.79,25.8,15600.0,14.5916,14.5916,14.5803,14.5859,15600.0
2009-04-07 14:05:00,25.79,25.82,25.78,25.82,74900.0,14.5803,14.5973,14.5746,14.5973,74900.0
2009-04-07 14:10:00,25.81,25.83,25.81,25.83,18500.0,14.5916,14.6029,14.5916,14.6029,18500.0
2009-04-07 14:15:00,25.84,25.84,25.82,25.82,24500.0,14.6086,14.6086,14.5973,14.5973,24500.0
2009-04-07 14:20:00,25.83,25.85,25.83,25.84,63100.0,14.6029,14.6142,14.6029,14.6086,63100.0
2009-04-07 14:25:00,25.84,25.87,25.84,25.86,21600.0,14.6086,14.6255,14.6086,14.6199,21600.0
2009-04-07 14:30:00,25.86,25.86,25.82,25.83,25700.0,14.6199,14.6199,14.5973,14.6029,25700.0
2009-04-07 14:35:00,25.83,25.84,25.8,25.8,21500.0,14.6029,14.6086,14.5859,14.5859,21500.0
2009-04-07 14:40:00,25.81,25.84,25.8,25.8,30800.0,14.5916,14.6086,14.5859,14.5859,30800.0
2009-04-07 14:45:00,25.8,25.84,25.79,25.82,35500.0,14.5859,14.6086,14.5803,14.5973,35500.0
2009-04-07 14:50:00,25.83,25.86,25.82,25.84,29000.0,14.6029,14.6199,14.5973,14.6086,29000.0
2009-04-07 14:55:00,25.84,25.87,25.83,25.86,129000.0,14.6086,14.6255,14.6029,14.6199,129000.0
2009-04-07 15:00:00,25.85,25.87,25.83,25.85,29200.0,14.6142,14.6255,14.6029,14.6142,29200.0
2009-04-07 15:05:00,25.85,25.88,25.83,25.88,18800.0,14.6142,14.6312,14.6029,14.6312,18800.0
2009-04-07 15:10:00,25.88,25.95,25.88,25.89,33800.0,14.6312,14.6707,14.6312,14.6368,33800.0
2009-04-07 15:15:00,25.89,25.93,25.89,25.89,35900.0,14.6368,14.6594,14.6368,14.6368,35900.0
2009-04-07 15:20:00,25.89,25.92,25.89,25.91,36200.0,14.6368,14.6538,14.6368,14.6481,36200.0
2009-04-07 15:25:00,25.91,25.92,25.88,25.88,33100.0,14.6481,14.6538,14.6312,14.6312,33100.0
2009-04-07 15:30:00,25.88,25.92,25.87,25.92,44400.0,14.6312,14.6538,14.6255,14.6538,44400.0
2009-04-07 15:35:00,25.92,25.92,25.86,25.89,83700.0,14.6538,14.6538,14.6199,14.6368,83700.0
2009-04-07 15:40:00,25.88,25.98,25.85,25.94,134600.0,14.6312,14.6877,14.6142,14.6651,134600.0
2009-04-07 15:45:00,25.94,25.95,25.88,25.88,140700.0,14.6651,14.6707,14.6312,14.6312,140700.0
2009-04-07 15:50:00,25.88,25.89,25.83,25.83,176500.0,14.6312,14.6368,14.6029,14.6029,176500.0
2009-04-07 15:55:00,25.83,25.84,25.72,25.73,321400.0,14.6029,14.6086,14.5407,14.5464,321400.0
2009-04-08 09:30:00,25.87,25.87,25.74,25.77,58600.0,14.6255,14.6255,14.552,14.569,58600.0
2009-04-08 09:35:00,25.77,25.85,25.72,25.85,11800.0,14.569,14.6142,14.5407,14.6142,11800.0
2009-04-08 09:40:00,25.89,25.98,25.85,25.96,29700.0,14.6368,14.6877,14.6142,14.6764,29700.0
2009-04-08 09:45:00,25.97,25.98,25.93,25.93,20200.0,14.6821,14.6877,14.6594,14.6594,20200.0
2009-04-08 09:50:00,25.9,25.91,25.85,25.87,8800.0,14.6425,14.6481,14.6142,14.6255,8800.0
2009-04-08 09:55:00,25.87,25.89,25.86,25.88,7100.0,14.6255,14.6368,14.6199,14.6312,7100.0
2009-04-08 10:00:00,25.89,25.89,25.83,25.86,26800.0,14.6368,14.6368,14.6029,14.6199,26800.0
2009-04-08 10:05:00,25.85,25.88,25.84,25.87,13400.0,14.6142,14.6312,14.6086,14.6255,13400.0
2009-04-08 10:10:00,25.86,25.9,25.85,25.9,21300.0,14.6199,14.6425,14.6142,14.6425,21300.0
2009-04-08 10:15:00,25.9,25.91,25.81,25.81,13000.0,14.6425,14.6481,14.5916,14.5916,13000.0
2009-04-08 10:20:00,25.81,25.81,25.77,25.77,41400.0,14.5916,14.5916,14.569,14.569,41400.0
2009-04-08 10:25:00,25.77,25.79,25.74,25.74,20000.0,14.569,14.5803,14.552,14.552,20000.0
2009-04-08 10:30:00,25.74,25.75,25.72,25.74,49800.0,14.552,14.5577,14.5407,14.552,49800.0
2009-04-08 10:35:00,25.74,25.75,25.67,25.69,57000.0,14.552,14.5577,14.5124,14.5238,57000.0
2009-04-08 10:40:00,25.7,25.74,25.69,25.74,55500.0,14.5294,14.552,14.5238,14.552,55500.0
2009-04-08 10:45:00,25.74,25.78,25.73,25.74,34900.0,14.552,14.5746,14.5464,14.552,34900.0
2009-04-08 10:50:00,25.73,25.8,25.73,25.8,31500.0,14.5464,14.5859,14.5464,14.5859,31500.0
2009-04-08 10:55:00,25.8,25.8,25.79,25.79,9000.0,14.5859,14.5859,14.5803,14.5803,9000.0
2009-04-08 11:00:00,25.8,25.84,25.79,25.83,25400.0,14.5859,14.6086,14.5803,14.6029,25400.0
2009-04-08 11:05:00,25.83,25.9,25.83,25.88,45700.0,14.6029,14.6425,14.6029,14.6312,45700.0
2009-04-08 11:10:00,25.88,25.89,25.87,25.89,17100.0,14.6312,14.6368,14.6255,14.6368,17100.0
2009-04-08 11:15:00,25.92,25.92,25.88,25.88,22800.0,14.6538,14.6538,14.6312,14.6312,22800.0
2009-04-08 11:20:00,25.87,25.9,25.87,25.87,19300.0,14.6255,14.6425,14.6255,14.6255,19300.0
2009-04-08 11:25:00,25.87,25.89,25.86,25.86,22800.0,14.6255,14.6368,14.6199,14.6199,22800.0
2009-04-08 11:30:00,25.87,25.87,25.85,25.87,12600.0,14.6255,14.6255,14.6142,14.6255,12600.0
2009-04-08 11:35:00,25.88,25.97,25.88,25.96,23100.0,14.6312,14.6821,14.6312,14.6764,23100.0
2009-04-08 11:40:00,25.96,25.96,25.92,25.92,17000.0,14.6764,14.6764,14.6538,14.6538,17000.0
2009-04-08 11:45:00,25.93,25.98,25.93,25.96,25500.0,14.6594,14.6877,14.6594,14.6764,25500.0
2009-04-08 11:50:00,25.97,25.97,25.95,25.97,61000.0,14.6821,14.6821,14.6707,14.6821,61000.0
2009-04-08 11:55:00,25.98,25.99,25.97,25.98,13700.0,14.6877,14.6934,14.6821,14.6877,13700.0
2009-04-08 12:00:00,25.98,25.98,25.95,25.98,30100.0,14.6877,14.6877,14.6707,14.6877,30100.0
2009-04-08 12:05:00,25.98,25.99,25.97,25.97,5700.0,14.6877,14.6934,14.6821,14.6821,5700.0
2009-04-08 12:10:00,25.98,25.99,25.95,25.95,12700.0,14.6877,14.6934,14.6707,14.6707,12700.0
2009-04-08 12:15:00,25.94,25.96,25.92,25.95,43600.0,14.6651,14.6764,14.6538,14.6707,43600.0
2009-04-08 12:20:00,25.95,26.01,25.94,26.01,31600.0,14.6707,14.7047,14.6651,14.7047,31600.0
2009-04-08 12:25:00,26.01,26.07,26.01,26.04,120500.0,14.7047,14.7386,14.7047,14.7216,120500.0
2009-04-08 12:30:00,26.04,26.04,26.03,26.04,3700.0,14.7216,14.7216,14.716,14.7216,3700.0
2009-04-08 12:35:00,26.03,26.04,26.0,26.02,43900.0,14.716,14.7216,14.699,14.7103,43900.0
2009-04-08 12:40:00,26.02,26.11,26.02,26.1,46100.0,14.7103,14.7612,14.7103,14.7555,46100.0
2009-04-08 12:45:00,26.1,26.1,26.08,26.09,43900.0,14.7555,14.7555,14.7442,14.7499,43900.0
2009-04-08 12:50:00,26.09,26.12,26.08,26.12,21000.0,14.7499,14.7669,14.7442,14.7669,21000.0
2009-04-08 12:55:00,26.12,26.12,26.1,26.11,77500.0,14.7669,14.7669,14.7555,14.7612,77500.0
2009-04-08 13:00:00,26.11,26.11,26.09,26.1,45800.0,14.7612,14.7612,14.7499,14.7555,45800.0
2009-04-08 13:05:00,26.1,26.12,26.09,26.11,18000.0,14.7555,14.7669,14.7499,14.7612,18000.0
2009-04-08 13:10:00,26.11,26.11,26.1,26.1,42500.0,14.7612,14.7612,14.7555,14.7555,42500.0
2009-04-08 13:15:00,26.1,26.13,26.09,26.09,25600.0,14.7555,14.7725,14.7499,14.7499,25600.0
2009-04-08 13:20:00,26.09,26.11,26.07,26.1,24500.0,14.7499,14.7612,14.7386,14.7555,24500.0
2009-04-08 13:25:00,26.1,26.12,26.1,26.11,26800.0,14.7555,14.7669,14.7555,14.7612,26800.0
2009-04-08 13:30:00,26.11,26.13,26.11,26.13,43500.0,14.7612,14.7725,14.7612,14.7725,43500.0
2009-04-08 13:35:00,26.12,26.12,26.07,26.07,43500.0,14.7669,14.7669,14.7386,14.7386,43500.0
2009-04-08 13:40:00,26.08,26.11,26.07,26.1,30000.0,14.7442,14.7612,14.7386,14.7555,30000.0
2009-04-08 13:45:00,26.09,26.12,26.08,26.12,44400.0,14.7499,14.7669,14.7442,14.7669,44400.0
2009-04-08 13:50:00,26.11,26.12,26.09,26.1,27800.0,14.7612,14.7669,14.7499,14.7555,27800.0
2009-04-08 13:55:00,26.1,26.14,26.1,26.12,28200.0,14.7555,14.7782,14.7555,14.7669,28200.0
2009-04-08 14:00:00,26.13,26.13,26.05,26.07,73900.0,14.7725,14.7725,14.7273,14.7386,73900.0
2009-04-08 14:05:00,26.07,26.08,26.02,26.03,37000.0,14.7386,14.7442,14.7103,14.716,37000.0
2009-04-08 14:10:00,26.03,26.07,26.02,26.06,48800.0,14.716,14.7386,14.7103,14.7329,48800.0
2009-04-08 14:15:00,26.05,26.05,25.99,26.01,43600.0,14.7273,14.7273,14.6934,14.7047,43600.0
2009-04-08 14:20:00,26.02,26.02,25.98,25.98,74100.0,14.7103,14.7103,14.6877,14.6877,74100.0
2009-04-08 14:25:00,25.99,26.03,25.99,26.03,33100.0,14.6934,14.716,14.6934,14.716,33100.0
2009-04-08 14:30:00,26.03,26.03,26.0,26.0,18500.0,14.716,14.716,14.699,14.699,18500.0
2009-04-08 14:35:00,26.01,26.03,25.98,25.99,88900.0,14.7047,14.716,14.6877,14.6934,88900.0
2009-04-08 14:40:00,25.98,26.01,25.95,26.0,96600.0,14.6877,14.7047,14.6707,14.699,96600.0
2009-04-08 14:45:00,26.0,26.01,25.99,26.0,47200.0,14.699,14.7047,14.6934,14.699,47200.0
2009-04-08 14:50:00,26.0,26.0,25.92,25.94,52900.0,14.699,14.699,14.6538,14.6651,52900.0
2009-04-08 14:55:00,25.94,25.95,25.91,25.92,387700.0,14.6651,14.6707,14.6481,14.6538,387700.0
2009-04-08 15:00:00,25.92,25.93,25.85,25.86,90300.0,14.6538,14.6594,14.6142,14.6199,90300.0
2009-04-08 15:05:00,25.86,25.9,25.85,25.89,92800.0,14.6199,14.6425,14.6142,14.6368,92800.0
2009-04-08 15:10:00,25.89,25.94,25.88,25.92,57800.0,14.6368,14.6651,14.6312,14.6538,57800.0
2009-04-08 15:15:00,25.92,25.97,25.9,25.95,77300.0,14.6538,14.6821,14.6425,14.6707,77300.0
2009-04-08 15:20:00,25.96,25.99,25.95,25.98,82700.0,14.6764,14.6934,14.6707,14.6877,82700.0
2009-04-08 15:25:00,25.99,26.02,25.97,25.98,99500.0,14.6934,14.7103,14.6821,14.6877,99500.0
2009-04-08 15:30:00,25.99,26.07,25.98,26.04,127900.0,14.6934,14.7386,14.6877,14.7216,127900.0
2009-04-08 15:35:00,26.04,26.06,26.01,26.05,85700.0,14.7216,14.7329,14.7047,14.7273,85700.0
2009-04-08 15:40:00,26.06,26.1,26.05,26.09,173900.0,14.7329,14.7555,14.7273,14.7499,173900.0
2009-04-08 15:45:00,26.09,26.14,26.07,26.12,152700.0,14.7499,14.7782,14.7386,14.7669,152700.0
2009-04-08 15:50:00,26.12,26.14,26.05,26.05,173800.0,14.7669,14.7782,14.7273,14.7273,173800.0
2009-04-08 15:55:00,26.04,26.12,26.04,26.07,363700.0,14.7216,14.7669,14.7216,14.7386,363700.0
2009-04-09 09:30:00,26.54,26.95,26.42,26.54,91900.0,15.0043,15.2361,14.9365,15.0043,91900.0
2009-04-09 09:35:00,26.54,26.6,26.5,26.51,65500.0,15.0043,15.0382,14.9817,14.9873,65500.0
2009-04-09 09:40:00,26.51,26.51,26.47,26.48,51600.0,14.9873,14.9873,14.9647,14.9704,51600.0
2009-04-09 09:45:00,26.48,26.49,26.35,26.36,30300.0,14.9704,14.976,14.8969,14.9025,30300.0
2009-04-09 09:50:00,26.35,26.43,26.35,26.43,136600.0,14.8969,14.9421,14.8969,14.9421,136600.0
2009-04-09 09:55:00,26.42,26.46,26.42,26.43,50300.0,14.9365,14.9591,14.9365,14.9421,50300.0
2009-04-09 10:00:00,26.43,26.45,26.4,26.4,111100.0,14.9421,14.9534,14.9252,14.9252,111100.0
2009-04-09 10:05:00,26.4,26.4,26.35,26.35,131000.0,14.9252,14.9252,14.8969,14.8969,131000.0
2009-04-09 10:10:00,26.34,26.34,26.32,26.33,89300.0,14.8912,14.8912,14.8799,14.8856,89300.0
2009-04-09 10:15:00,26.34,26.34,26.25,26.26,87000.0,14.8912,14.8912,14.8404,14.846,87000.0
2009-04-09 10:20:00,26.25,26.26,26.23,26.24,118400.0,14.8404,14.846,14.829,14.8347,118400.0
2009-04-09 10:25:00,26.25,26.26,26.23,26.25,95500.0,14.8404,14.846,14.829,14.8404,95500.0
2009-04-09 10:30:00,26.25,26.25,26.17,26.17,45300.0,14.8404,14.8404,14.7951,14.7951,45300.0
2009-04-09 10:35:00,26.17,26.19,26.15,26.17,59100.0,14.7951,14.8064,14.7838,14.7951,59100.0
2009-04-09 10:40:00,26.17,26.17,26.07,26.07,127000.0,14.7951,14.7951,14.7386,14.7386,127000.0
2009-04-09 10:45:00,26.07,26.09,26.05,26.09,162800.0,14.7386,14.7499,14.7273,14.7499,162800.0
2009-04-09 10:50:00,26.09,26.12,26.09,26.11,44900.0,14.7499,14.7669,14.7499,14.7612,44900.0
2009-04-09 10:55:00,26.12,26.13,26.11,26.11,57000.0,14.7669,14.7725,14.7612,14.7612,57000.0
2009-04-09 11:00:00,26.11,26.13,26.09,26.13,82000.0,14.7612,14.7725,14.7499,14.7725,82000.0
2009-04-09 11:05:00,26.13,26.14,26.12,26.13,90200.0,14.7725,14.7782,14.7669,14.7725,90200.0
2009-04-09 11:10:00,26.14,26.14,26.12,26.12,28300.0,14.7782,14.7782,14.7669,14.7669,28300.0
2009-04-09 11:15:00,26.11,26.13,26.11,26.12,33100.0,14.7612,14.7725,14.7612,14.7669,33100.0
2009-04-09 11:20:00,26.12,26.13,26.05,26.05,94300.0,14.7669,14.7725,14.7273,14.7273,94300.0
2009-04-09 11:25:00,26.05,26.06,25.96,25.96,209100.0,14.7273,14.7329,14.6764,14.6764,209100.0
2009-04-09 11:30:00,25.96,25.97,25.85,25.85,323300.0,14.6764,14.6821,14.6142,14.6142,323300.0
2009-04-09 11:35:00,25.85,25.86,25.81,25.84,271600.0,14.6142,14.6199,14.5916,14.6086,271600.0
2009-04-09 11:40:00,25.84,25.86,25.83,25.83,33200.0,14.6086,14.6199,14.6029,14.6029,33200.0
2009-04-09 11:45:00,25.83,25.85,25.83,25.85,143100.0,14.6029,14.6142,14.6029,14.6142,143100.0
2009-04-09 11:50:00,25.85,25.86,25.84,25.85,10100.0,14.6142,14.6199,14.6086,14.6142,10100.0
2009-04-09 11:55:00,25.86,25.94,25.85,25.94,158100.0,14.6199,14.6651,14.6142,14.6651,158100.0
2009-04-09 12:00:00,25.94,25.96,25.92,25.92,34200.0,14.6651,14.6764,14.6538,14.6538,34200.0
2009-04-09 12:05:00,25.92,25.92,25.89,25.9,53000.0,14.6538,14.6538,14.6368,14.6425,53000.0
2009-04-09 12:10:00,25.9,25.93,25.89,25.9,98400.0,14.6425,14.6594,14.6368,14.6425,98400.0
2009-04-09 12:15:00,25.9,25.9,25.87,25.87,31900.0,14.6425,14.6425,14.6255,14.6255,31900.0
2009-04-09 12:20:00,25.88,25.91,25.88,25.91,8800.0,14.6312,14.6481,14.6312,14.6481,8800.0
2009-04-09 12:25:00,25.9,25.95,25.9,25.94,12500.0,14.6425,14.6707,14.6425,14.6651,12500.0
2009-04-09 12:30:00,25.95,25.97,25.93,25.93,88200.0,14.6707,14.6821,14.6594,14.6594,88200.0
2009-04-09 12:35:00,25.93,25.94,25.92,25.93,12100.0,14.6594,14.6651,14.6538,14.6594,12100.0
2009-04-09 12:40:00,25.93,25.95,25.93,25.94,10300.0,14.6594,14.6707,14.6594,14.6651,10300.0
2009-04-09 12:45:00,25.94,25.94,25.91,25.91,10000.0,14.6651,14.6651,14.6481,14.6481,10000.0
2009-04-09 12:50:00,25.91,25.91,25.88,25.88,12500.0,14.6481,14.6481,14.6312,14.6312,12500.0
2009-04-09 12:55:00,25.88,25.9,25.88,25.9,11600.0,14.6312,14.6425,14.6312,14.6425,11600.0
2009-04-09 13:00:00,25.89,25.92,25.89,25.92,20100.0,14.6368,14.6538,14.6368,14.6538,20100.0
2009-04-09 13:05:00,25.92,25.93,25.91,25.93,8900.0,14.6538,14.6594,14.6481,14.6594,8900.0
2009-04-09 13:10:00,25.93,25.93,25.91,25.91,5600.0,14.6594,14.6594,14.6481,14.6481,5600.0
2009-04-09 13:15:00,25.91,25.91,25.89,25.9,16500.0,14.6481,14.6481,14.6368,14.6425,16500.0
2009-04-09 13:20:00,25.91,25.91,25.88,25.89,16200.0,14.6481,14.6481,14.6312,14.6368,16200.0
2009-04-09 13:25:00,25.89,25.89,25.87,25.88,33900.0,14.6368,14.6368,14.6255,14.6312,33900.0
2009-04-09 13:30:00,25.88,25.9,25.87,25.89,25100.0,14.6312,14.6425,14.6255,14.6368,25100.0
2009-04-09 13:35:00,25.89,25.9,25.87,25.88,31700.0,14.6368,14.6425,14.6255,14.6312,31700.0
2009-04-09 13:40:00,25.88,25.88,25.86,25.88,12300.0,14.6312,14.6312,14.6199,14.6312,12300.0
2009-04-09 13:45:00,25.88,25.89,25.87,25.89,20300.0,14.6312,14.6368,14.6255,14.6368,20300.0
2009-04-09 13:50:00,25.89,25.89,25.87,25.87,6100.0,14.6368,14.6368,14.6255,14.6255,6100.0
2009-04-09 13:55:00,25.88,25.89,25.87,25.89,9000.0,14.6312,14.6368,14.6255,14.6368,9000.0
2009-04-09 14:00:00,25.89,25.89,25.87,25.88,15700.0,14.6368,14.6368,14.6255,14.6312,15700.0
2009-04-09 14:05:00,25.87,25.88,25.87,25.88,5200.0,14.6255,14.6312,14.6255,14.6312,5200.0
2009-04-09 14:10:00,25.88,25.89,25.85,25.86,41600.0,14.6312,14.6368,14.6142,14.6199,41600.0
2009-04-09 14:15:00,25.86,25.87,25.82,25.84,68200.0,14.6199,14.6255,14.5973,14.6086,68200.0
2009-04-09 14:20:00,25.85,25.86,25.84,25.84,100600.0,14.6142,14.6199,14.6086,14.6086,100600.0
2009-04-09 14:25:00,25.85,25.87,25.84,25.87,37000.0,14.6142,14.6255,14.6086,14.6255,37000.0
2009-04-09 14:30:00,25.87,25.91,25.86,25.91,55000.0,14.6255,14.6481,14.6199,14.6481,55000.0
2009-04-09 14:35:00,25.91,25.97,25.9,25.97,62700.0,14.6481,14.6821,14.6425,14.6821,62700.0
2009-04-09 14:40:00,25.97,26.01,25.97,26.01,18200.0,14.6821,14.7047,14.6821,14.7047,18200.0
2009-04-09 14:45:00,26.02,26.11,26.02,26.08,149600.0,14.7103,14.7612,14.7103,14.7442,149600.0
2009-04-09 14:50:00,26.08,26.09,26.04,26.04,80100.0,14.7442,14.7499,14.7216,14.7216,80100.0
2009-04-09 14:55:00,26.05,26.07,26.03,26.06,97300.0,14.7273,14.7386,14.716,14.7329,97300.0
2009-04-09 15:00:00,26.06,26.06,26.03,26.04,43400.0,14.7329,14.7329,14.716,14.7216,43400.0
2009-04-09 15:05:00,26.03,26.04,26.02,26.03,46400.0,14.716,14.7216,14.7103,14.716,46400.0
2009-04-09 15:10:00,26.03,26.03,25.97,25.98,46700.0,14.716,14.716,14.6821,14.6877,46700.0
2009-04-09 15:15:00,25.98,26.02,25.97,26.02,34900.0,14.6877,14.7103,14.6821,14.7103,34900.0
2009-04-09 15:20:00,26.02,26.02,25.98,25.98,45800.0,14.7103,14.7103,14.6877,14.6877,45800.0
2009-04-09 15:25:00,25.98,26.0,25.97,25.98,50000.0,14.6877,14.699,14.6821,14.6877,50000.0
2009-04-09 15:30:00,25.98,25.98,25.95,25.97,51000.0,14.6877,14.6877,14.6707,14.6821,51000.0
2009-04-09 15:35:00,25.97,26.03,25.97,26.02,121400.0,14.6821,14.716,14.6821,14.7103,121400.0
2009-04-09 15:40:00,26.02,26.06,25.99,26.05,98100.0,14.7103,14.7329,14.6934,14.7273,98100.0
2009-04-09 15:45:00,26.05,26.11,26.03,26.1,180900.0,14.7273,14.7612,14.716,14.7555,180900.0
2009-04-09 15:50:00,26.1,26.11,26.01,26.02,329400.0,14.7555,14.7612,14.7047,14.7103,329400.0
2009-04-09 15:55:00,26.02,26.1,26.01,26.09,434400.0,14.7103,14.7555,14.7047,14.7499,434400.0
2009-04-13 09:30:00,26.01,26.06,25.96,25.98,38400.0,14.7047,14.7329,14.6764,14.6877,38400.0
2009-04-13 09:35:00,25.97,25.98,25.8,25.8,77600.0,14.6821,14.6877,14.5859,14.5859,77600.0
2009-04-13 09:40:00,25.81,25.83,25.71,25.71,72300.0,14.5916,14.6029,14.5351,14.5351,72300.0
2009-04-13 09:45:00,25.71,25.76,25.7,25.72,47500.0,14.5351,14.5633,14.5294,14.5407,47500.0
2009-04-13 09:50:00,25.73,25.8,25.73,25.76,29800.0,14.5464,14.5859,14.5464,14.5633,29800.0
2009-04-13 09:55:00,25.75,25.76,25.66,25.69,26200.0,14.5577,14.5633,14.5068,14.5238,26200.0
2009-04-13 10:00:00,25.69,25.77,25.69,25.74,30400.0,14.5238,14.569,14.5238,14.552,30400.0
2009-04-13 10:05:00,25.75,25.75,25.67,25.7,17700.0,14.5577,14.5577,14.5124,14.5294,17700.0
2009-04-13 10:10:00,25.7,25.74,25.67,25.73,150000.0,14.5294,14.552,14.5124,14.5464,150000.0
2009-04-13 10:15:00,25.73,25.73,25.6,25.62,83100.0,14.5464,14.5464,14.4729,14.4842,83100.0
2009-04-13 10:20:00,25.62,25.64,25.61,25.64,23800.0,14.4842,14.4955,14.4785,14.4955,23800.0
2009-04-13 10:25:00,25.63,25.65,25.61,25.61,22600.0,14.4898,14.5011,14.4785,14.4785,22600.0
2009-04-13 10:30:00,25.61,25.66,25.61,25.64,53800.0,14.4785,14.5068,14.4785,14.4955,53800.0
2009-04-13 10:35:00,25.64,25.67,25.63,25.65,225300.0,14.4955,14.5124,14.4898,14.5011,225300.0
2009-04-13 10:40:00,25.65,25.66,25.61,25.61,37900.0,14.5011,14.5068,14.4785,14.4785,37900.0
2009-04-13 10:45:00,25.61,25.65,25.6,25.65,69400.0,14.4785,14.5011,14.4729,14.5011,69400.0
2009-04-13 10:50:00,25.65,25.72,25.64,25.64,97000.0,14.5011,14.5407,14.4955,14.4955,97000.0
2009-04-13 10:55:00,25.64,25.67,25.61,25.64,52600.0,14.4955,14.5124,14.4785,14.4955,52600.0
2009-04-13 11:00:00,25.63,25.63,25.59,25.62,34700.0,14.4898,14.4898,14.4672,14.4842,34700.0
2009-04-13 11:05:00,25.62,25.65,25.62,25.65,107500.0,14.4842,14.5011,14.4842,14.5011,107500.0
2009-04-13 11:10:00,25.65,25.67,25.64,25.64,20100.0,14.5011,14.5124,14.4955,14.4955,20100.0
2009-04-13 11:15:00,25.65,25.66,25.64,25.65,17900.0,14.5011,14.5068,14.4955,14.5011,17900.0
2009-04-13 11:20:00,25.64,25.67,25.64,25.65,15300.0,14.4955,14.5124,14.4955,14.5011,15300.0
2009-04-13 11:25:00,25.65,25.74,25.64,25.72,34100.0,14.5011,14.552,14.4955,14.5407,34100.0
2009-04-13 11:30:00,25.72,25.74,25.72,25.74,22500.0,14.5407,14.552,14.5407,14.552,22500.0
2009-04-13 11:35:00,25.75,25.75,25.71,25.71,8600.0,14.5577,14.5577,14.5351,14.5351,8600.0
2009-04-13 11:40:00,25.71,25.72,25.67,25.67,26200.0,14.5351,14.5407,14.5124,14.5124,26200.0
2009-04-13 11:45:00,25.67,25.72,25.67,25.72,29200.0,14.5124,14.5407,14.5124,14.5407,29200.0
2009-04-13 11:50:00,25.73,25.73,25.67,25.68,28800.0,14.5464,14.5464,14.5124,14.5181,28800.0
2009-04-13 11:55:00,25.69,25.7,25.68,25.7,9100.0,14.5238,14.5294,14.5181,14.5294,9100.0
2009-04-13 12:00:00,25.7,25.72,25.69,25.72,7200.0,14.5294,14.5407,14.5238,14.5407,7200.0
2009-04-13 12:05:00,25.72,25.74,25.71,25.74,75400.0,14.5407,14.552,14.5351,14.552,75400.0
2009-04-13 12:10:00,25.74,25.76,25.74,25.75,51500.0,14.552,14.5633,14.552,14.5577,51500.0
2009-04-13 12:15:00,25.75,25.77,25.74,25.76,24700.0,14.5577,14.569,14.552,14.5633,24700.0
2009-04-13 12:20:00,25.76,25.76,25.74,25.75,37200.0,14.5633,14.5633,14.552,14.5577,37200.0
2009-04-13 12:25:00,25.75,25.75,25.73,25.75,26900.0,14.5577,14.5577,14.5464,14.5577,26900.0
2009-04-13 12:30:00,25.75,25.77,25.74,25.76,23200.0,14.5577,14.569,14.552,14.5633,23200.0
2009-04-13 12:35:00,25.76,25.76,25.74,25.74,11100.0,14.5633,14.5633,14.552,14.552,11100.0
2009-04-13 12:40:00,25.73,25.75,25.73,25.73,51700.0,14.5464,14.5577,14.5464,14.5464,51700.0
2009-04-13 12:45:00,25.73,25.73,25.71,25.71,52600.0,14.5464,14.5464,14.5351,14.5351,52600.0
2009-04-13 12:50:00,25.71,25.71,25.7,25.7,9300.0,14.5351,14.5351,14.5294,14.5294,9300.0
2009-04-13 12:55:00,25.7,25.71,25.7,25.71,6500.0,14.5294,14.5351,14.5294,14.5351,6500.0
2009-04-13 13:00:00,25.69,25.7,25.63,25.65,31700.0,14.5238,14.5294,14.4898,14.5011,31700.0
2009-04-13 13:05:00,25.65,25.66,25.64,25.65,47800.0,14.5011,14.5068,14.4955,14.5011,47800.0
2009-04-13 13:10:00,25.65,25.66,25.64,25.65,48200.0,14.5011,14.5068,14.4955,14.5011,48200.0
2009-04-13 13:15:00,25.65,25.7,25.65,25.7,50300.0,14.5011,14.5294,14.5011,14.5294,50300.0
2009-04-13 13:20:00,25.7,25.8,25.7,25.74,70400.0,14.5294,14.5859,14.5294,14.552,70400.0
2009-04-13 13:25:00,25.75,25.75,25.72,25.74,31700.0,14.5577,14.5577,14.5407,14.552,31700.0
2009-04-13 13:30:00,25.74,25.75,25.73,25.74,22600.0,14.552,14.5577,14.5464,14.552,22600.0
2009-04-13 13:35:00,25.74,25.76,25.72,25.73,18800.0,14.552,14.5633,14.5407,14.5464,18800.0
2009-04-13 13:40:00,25.73,25.74,25.72,25.73,21500.0,14.5464,14.552,14.5407,14.5464,21500.0
2009-04-13 13:45:00,25.73,25.76,25.73,25.73,66500.0,14.5464,14.5633,14.5464,14.5464,66500.0
2009-04-13 13:50:00,25.74,25.77,25.73,25.76,102100.0,14.552,14.569,14.5464,14.5633,102100.0
2009-04-13 13:55:00,25.76,25.77,25.75,25.77,28300.0,14.5633,14.569,14.5577,14.569,28300.0
2009-04-13 14:00:00,25.77,25.77,25.73,25.75,80400.0,14.569,14.569,14.5464,14.5577,80400.0
2009-04-13 14:05:00,25.74,25.76,25.72,25.72,38500.0,14.552,14.5633,14.5407,14.5407,38500.0
2009-04-13 14:10:00,25.73,25.73,25.7,25.7,34000.0,14.5464,14.5464,14.5294,14.5294,34000.0
2009-04-13 14:15:00,25.71,25.72,25.69,25.69,81200.0,14.5351,14.5407,14.5238,14.5238,81200.0
2009-04-13 14:20:00,25.7,25.71,25.69,25.7,8300.0,14.5294,14.5351,14.5238,14.5294,8300.0
2009-04-13 14:25:00,25.7,25.71,25.69,25.69,42700.0,14.5294,14.5351,14.5238,14.5238,42700.0
2009-04-13 14:30:00,25.68,25.73,25.68,25.72,42600.0,14.5181,14.5464,14.5181,14.5407,42600.0
2009-04-13 14:35:00,25.71,25.72,25.69,25.69,15300.0,14.5351,14.5407,14.5238,14.5238,15300.0
2009-04-13 14:40:00,25.7,25.75,25.67,25.73,49600.0,14.5294,14.5577,14.5124,14.5464,49600.0
2009-04-13 14:45:00,25.73,25.73,25.66,25.67,56100.0,14.5464,14.5464,14.5068,14.5124,56100.0
2009-04-13 14:50:00,25.67,25.71,25.67,25.68,86000.0,14.5124,14.5351,14.5124,14.5181,86000.0
2009-04-13 14:55:00,25.69,25.7,25.66,25.66,24100.0,14.5238,14.5294,14.5068,14.5068,24100.0
2009-04-13 15:00:00,25.66,25.75,25.63,25.73,99400.0,14.5068,14.5577,14.4898,14.5464,99400.0
2009-04-13 15:05:00,25.72,25.76,25.72,25.72,51300.0,14.5407,14.5633,14.5407,14.5407,51300.0
2009-04-13 15:10:00,25.72,25.73,25.7,25.73,76200.0,14.5407,14.5464,14.5294,14.5464,76200.0
2009-04-13 15:15:00,25.73,25.79,25.72,25.77,97900.0,14.5464,14.5803,14.5407,14.569,97900.0
2009-04-13 15:20:00,25.77,25.79,25.77,25.78,51300.0,14.569,14.5803,14.569,14.5746,51300.0
2009-04-13 15:25:00,25.78,25.82,25.78,25.81,136200.0,14.5746,14.5973,14.5746,14.5916,136200.0
2009-04-13 15:30:00,25.81,25.86,25.8,25.86,106700.0,14.5916,14.6199,14.5859,14.6199,106700.0
2009-04-13 15:35:00,25.85,25.85,25.81,25.84,62800.0,14.6142,14.6142,14.5916,14.6086,62800.0
2009-04-13 15:40:00,25.84,25.86,25.78,25.85,94800.0,14.6086,14.6199,14.5746,14.6142,94800.0
2009-04-13 15:45:00,25.85,25.86,25.78,25.78,122900.0,14.6142,14.6199,14.5746,14.5746,122900.0
2009-04-13 15:50:00,25.79,25.81,25.74,25.76,205800.0,14.5803,14.5916,14.552,14.5633,205800.0
2009-04-13 15:55:00,25.76,25.77,25.7,25.73,300700.0,14.5633,14.569,14.5294,14.5464,300700.0
2009-04-14 09:30:00,25.52,25.76,25.47,25.5,265300.0,14.4276,14.5633,14.3994,14.4163,265300.0
2009-04-14 09:35:00,25.5,25.55,25.43,25.45,44300.0,14.4163,14.4446,14.3768,14.3881,44300.0
2009-04-14 09:40:00,25.45,25.5,25.44,25.45,127800.0,14.3881,14.4163,14.3824,14.3881,127800.0
2009-04-14 09:45:00,25.44,25.44,25.34,25.38,99300.0,14.3824,14.3824,14.3259,14.3485,99300.0
2009-04-14 09:50:00,25.38,25.38,25.35,25.36,91300.0,14.3485,14.3485,14.3315,14.3372,91300.0
2009-04-14 09:55:00,25.35,25.37,25.32,25.32,123800.0,14.3315,14.3428,14.3146,14.3146,123800.0
2009-04-14 10:00:00,25.33,25.35,25.31,25.34,49600.0,14.3202,14.3315,14.3089,14.3259,49600.0
2009-04-14 10:05:00,25.33,25.36,25.28,25.36,131200.0,14.3202,14.3372,14.292,14.3372,131200.0
2009-04-14 10:10:00,25.35,25.37,25.31,25.33,188800.0,14.3315,14.3428,14.3089,14.3202,188800.0
2009-04-14 10:15:00,25.32,25.32,25.29,25.31,62800.0,14.3146,14.3146,14.2976,14.3089,62800.0
2009-04-14 10:20:00,25.3,25.32,25.29,25.31,37400.0,14.3033,14.3146,14.2976,14.3089,37400.0
2009-04-14 10:25:00,25.3,25.34,25.3,25.33,55000.0,14.3033,14.3259,14.3033,14.3202,55000.0
2009-04-14 10:30:00,25.34,25.42,25.33,25.41,119100.0,14.3259,14.3711,14.3202,14.3655,119100.0
2009-04-14 10:35:00,25.4,25.42,25.38,25.41,30300.0,14.3598,14.3711,14.3485,14.3655,30300.0
2009-04-14 10:40:00,25.4,25.44,25.39,25.42,12800.0,14.3598,14.3824,14.3542,14.3711,12800.0
2009-04-14 10:45:00,25.43,25.43,25.41,25.43,20500.0,14.3768,14.3768,14.3655,14.3768,20500.0
2009-04-14 10:50:00,25.42,25.43,25.4,25.41,12500.0,14.3711,14.3768,14.3598,14.3655,12500.0
2009-04-14 10:55:00,25.42,25.44,25.41,25.43,14900.0,14.3711,14.3824,14.3655,14.3768,14900.0
2009-04-14 11:00:00,25.44,25.47,25.42,25.47,16700.0,14.3824,14.3994,14.3711,14.3994,16700.0
2009-04-14 11:05:00,25.47,25.47,25.43,25.47,27300.0,14.3994,14.3994,14.3768,14.3994,27300.0
2009-04-14 11:10:00,25.47,25.47,25.45,25.45,10100.0,14.3994,14.3994,14.3881,14.3881,10100.0
2009-04-14 11:15:00,25.45,25.45,25.43,25.43,52100.0,14.3881,14.3881,14.3768,14.3768,52100.0
2009-04-14 11:20:00,25.44,25.46,25.42,25.46,52800.0,14.3824,14.3937,14.3711,14.3937,52800.0
2009-04-14 11:25:00,25.45,25.47,25.44,25.44,17900.0,14.3881,14.3994,14.3824,14.3824,17900.0
2009-04-14 11:30:00,25.44,25.52,25.43,25.52,15900.0,14.3824,14.4276,14.3768,14.4276,15900.0
2009-04-14 11:35:00,25.53,25.55,25.51,25.55,64000.0,14.4333,14.4446,14.422,14.4446,64000.0
2009-04-14 11:40:00,25.55,25.58,25.54,25.55,28600.0,14.4446,14.4616,14.439,14.4446,28600.0
2009-04-14 11:45:00,25.55,25.56,25.54,25.55,12900.0,14.4446,14.4503,14.439,14.4446,12900.0
2009-04-14 11:50:00,25.54,25.54,25.5,25.5,27100.0,14.439,14.439,14.4163,14.4163,27100.0
2009-04-14 11:55:00,25.5,25.5,25.49,25.49,9400.0,14.4163,14.4163,14.4107,14.4107,9400.0
2009-04-14 12:00:00,25.49,25.49,25.46,25.47,20400.0,14.4107,14.4107,14.3937,14.3994,20400.0
2009-04-14 12:05:00,25.47,25.49,25.46,25.48,36500.0,14.3994,14.4107,14.3937,14.405,36500.0
2009-04-14 12:10:00,25.47,25.5,25.47,25.5,5600.0,14.3994,14.4163,14.3994,14.4163,5600.0
2009-04-14 12:15:00,25.49,25.49,25.48,25.49,27300.0,14.4107,14.4107,14.405,14.4107,27300.0
2009-04-14 12:20:00,25.48,25.51,25.47,25.51,16800.0,14.405,14.422,14.3994,14.422,16800.0
2009-04-14 12:25:00,25.52,25.53,25.5,25.5,10500.0,14.4276,14.4333,14.4163,14.4163,10500.0
2009-04-14 12:30:00,25.5,25.51,25.49,25.5,10600.0,14.4163,14.422,14.4107,14.4163,10600.0
2009-04-14 12:35:00,25.5,25.53,25.5,25.52,6100.0,14.4163,14.4333,14.4163,14.4276,6100.0
2009-04-14 12:40:00,25.52,25.53,25.45,25.45,17600.0,14.4276,14.4333,14.3881,14.3881,17600.0
2009-04-14 12:45:00,25.46,25.46,25.39,25.39,142800.0,14.3937,14.3937,14.3542,14.3542,142800.0
2009-04-14 12:50:00,25.4,25.41,25.4,25.41,10400.0,14.3598,14.3655,14.3598,14.3655,10400.0
2009-04-14 12:55:00,25.41,25.41,25.35,25.35,106200.0,14.3655,14.3655,14.3315,14.3315,106200.0
2009-04-14 13:00:00,25.35,25.36,25.35,25.35,34200.0,14.3315,14.3372,14.3315,14.3315,34200.0
2009-04-14 13:05:00,25.36,25.38,25.35,25.37,24800.0,14.3372,14.3485,14.3315,14.3428,24800.0
2009-04-14 13:10:00,25.37,25.41,25.36,25.41,22300.0,14.3428,14.3655,14.3372,14.3655,22300.0
2009-04-14 13:15:00,25.41,25.43,25.4,25.4,28000.0,14.3655,14.3768,14.3598,14.3598,28000.0
2009-04-14 13:20:00,25.4,25.41,25.4,25.41,7200.0,14.3598,14.3655,14.3598,14.3655,7200.0
2009-04-14 13:25:00,25.41,25.42,25.4,25.41,23000.0,14.3655,14.3711,14.3598,14.3655,23000.0
2009-04-14 13:30:00,25.41,25.42,25.41,25.41,14500.0,14.3655,14.3711,14.3655,14.3655,14500.0
2009-04-14 13:35:00,25.41,25.42,25.4,25.4,19400.0,14.3655,14.3711,14.3598,14.3598,19400.0
2009-04-14 13:40:00,25.39,25.41,25.39,25.41,7400.0,14.3542,14.3655,14.3542,14.3655,7400.0
2009-04-14 13:45:00,25.4,25.42,25.39,25.4,23300.0,14.3598,14.3711,14.3542,14.3598,23300.0
2009-04-14 13:50:00,25.4,25.41,25.39,25.39,15300.0,14.3598,14.3655,14.3542,14.3542,15300.0
2009-04-14 13:55:00,25.39,25.44,25.38,25.43,20600.0,14.3542,14.3824,14.3485,14.3768,20600.0
2009-04-14 14:00:00,25.44,25.44,25.42,25.43,23600.0,14.3824,14.3824,14.3711,14.3768,23600.0
2009-04-14 14:05:00,25.43,25.43,25.39,25.4,29800.0,14.3768,14.3768,14.3542,14.3598,29800.0
2009-04-14 14:10:00,25.39,25.46,25.38,25.46,40100.0,14.3542,14.3937,14.3485,14.3937,40100.0
2009-04-14 14:15:00,25.46,25.48,25.45,25.45,16900.0,14.3937,14.405,14.3881,14.3881,16900.0
2009-04-14 14:20:00,25.46,25.47,25.43,25.47,21900.0,14.3937,14.3994,14.3768,14.3994,21900.0
2009-04-14 14:25:00,25.47,25.47,25.43,25.45,27800.0,14.3994,14.3994,14.3768,14.3881,27800.0
2009-04-14 14:30:00,25.46,25.47,25.44,25.44,12900.0,14.3937,14.3994,14.3824,14.3824,12900.0
2009-04-14 14:35:00,25.44,25.47,25.44,25.47,14300.0,14.3824,14.3994,14.3824,14.3994,14300.0
2009-04-14 14:40:00,25.48,25.49,25.39,25.4,462000.0,14.405,14.4107,14.3542,14.3598,462000.0
2009-04-14 14:45:00,25.4,25.41,25.34,25.36,247500.0,14.3598,14.3655,14.3259,14.3372,247500.0
2009-04-14 14:50:00,25.35,25.37,25.35,25.35,54000.0,14.3315,14.3428,14.3315,14.3315,54000.0
2009-04-14 14:55:00,25.36,25.39,25.35,25.38,459300.0,14.3372,14.3542,14.3315,14.3485,459300.0
2009-04-14 15:00:00,25.4,25.42,25.38,25.4,71200.0,14.3598,14.3711,14.3485,14.3598,71200.0
2009-04-14 15:05:00,25.4,25.42,25.38,25.39,25400.0,14.3598,14.3711,14.3485,14.3542,25400.0
2009-04-14 15:10:00,25.39,25.42,25.39,25.39,95600.0,14.3542,14.3711,14.3542,14.3542,95600.0
2009-04-14 15:15:00,25.4,25.46,25.39,25.46,95300.0,14.3598,14.3937,14.3542,14.3937,95300.0
2009-04-14 15:20:00,25.47,25.47,25.43,25.44,86900.0,14.3994,14.3994,14.3768,14.3824,86900.0
2009-04-14 15:25:00,25.44,25.45,25.38,25.39,71800.0,14.3824,14.3881,14.3485,14.3542,71800.0
2009-04-14 15:30:00,25.39,25.41,25.38,25.39,56700.0,14.3542,14.3655,14.3485,14.3542,56700.0
2009-04-14 15:35:00,25.39,25.46,25.38,25.41,143700.0,14.3542,14.3937,14.3485,14.3655,143700.0
2009-04-14 15:40:00,25.41,25.42,25.39,25.39,180800.0,14.3655,14.3711,14.3542,14.3542,180800.0
2009-04-14 15:45:00,25.39,25.46,25.38,25.42,276600.0,14.3542,14.3937,14.3485,14.3711,276600.0
2009-04-14 15:50:00,25.42,25.43,25.36,25.36,345700.0,14.3711,14.3768,14.3372,14.3372,345700.0
2009-04-14 15:55:00,25.36,25.39,25.32,25.37,392700.0,14.3372,14.3542,14.3146,14.3428,392700.0
2009-04-15 09:30:00,25.27,25.55,25.27,25.55,85400.0,14.2863,14.4446,14.2863,14.4446,85400.0
2009-04-15 09:35:00,25.57,25.6,25.5,25.54,186300.0,14.4559,14.4729,14.4163,14.439,186300.0
2009-04-15 09:40:00,25.54,25.64,25.54,25.6,102300.0,14.439,14.4955,14.439,14.4729,102300.0
2009-04-15 09:45:00,25.6,25.6,25.55,25.56,24300.0,14.4729,14.4729,14.4446,14.4503,24300.0
2009-04-15 09:50:00,25.56,25.56,25.52,25.55,44100.0,14.4503,14.4503,14.4276,14.4446,44100.0
2009-04-15 09:55:00,25.54,25.58,25.53,25.57,27100.0,14.439,14.4616,14.4333,14.4559,27100.0
2009-04-15 10:00:00,25.57,25.58,25.54,25.54,34100.0,14.4559,14.4616,14.439,14.439,34100.0
2009-04-15 10:05:00,25.55,25.56,25.52,25.54,30500.0,14.4446,14.4503,14.4276,14.439,30500.0
2009-04-15 10:10:00,25.55,25.55,25.46,25.46,31400.0,14.4446,14.4446,14.3937,14.3937,31400.0
2009-04-15 10:15:00,25.47,25.47,25.44,25.45,24200.0,14.3994,14.3994,14.3824,14.3881,24200.0
2009-04-15 10:20:00,25.45,25.46,25.43,25.43,18200.0,14.3881,14.3937,14.3768,14.3768,18200.0
2009-04-15 10:25:00,25.42,25.44,25.42,25.43,24000.0,14.3711,14.3824,14.3711,14.3768,24000.0
2009-04-15 10:30:00,25.43,25.43,25.38,25.4,37300.0,14.3768,14.3768,14.3485,14.3598,37300.0
2009-04-15 10:35:00,25.4,25.4,25.37,25.38,16800.0,14.3598,14.3598,14.3428,14.3485,16800.0
2009-04-15 10:40:00,25.38,25.38,25.35,25.36,35300.0,14.3485,14.3485,14.3315,14.3372,35300.0
2009-04-15 10:45:00,25.35,25.37,25.35,25.36,27500.0,14.3315,14.3428,14.3315,14.3372,27500.0
2009-04-15 10:50:00,25.35,25.35,25.32,25.34,18500.0,14.3315,14.3315,14.3146,14.3259,18500.0
2009-04-15 10:55:00,25.33,25.36,25.33,25.35,25800.0,14.3202,14.3372,14.3202,14.3315,25800.0
2009-04-15 11:00:00,25.36,25.39,25.35,25.36,43400.0,14.3372,14.3542,14.3315,14.3372,43400.0
2009-04-15 11:05:00,25.36,25.4,25.36,25.4,18600.0,14.3372,14.3598,14.3372,14.3598,18600.0
2009-04-15 11:10:00,25.41,25.43,25.4,25.42,19100.0,14.3655,14.3768,14.3598,14.3711,19100.0
2009-04-15 11:15:00,25.42,25.48,25.41,25.48,44700.0,14.3711,14.405,14.3655,14.405,44700.0
2009-04-15 11:20:00,25.49,25.52,25.48,25.49,18500.0,14.4107,14.4276,14.405,14.4107,18500.0
2009-04-15 11:25:00,25.49,25.49,25.45,25.45,11500.0,14.4107,14.4107,14.3881,14.3881,11500.0
2009-04-15 11:30:00,25.46,25.49,25.45,25.48,24900.0,14.3937,14.4107,14.3881,14.405,24900.0
2009-04-15 11:35:00,25.48,25.5,25.46,25.46,17100.0,14.405,14.4163,14.3937,14.3937,17100.0
2009-04-15 11:40:00,25.46,25.47,25.46,25.46,35500.0,14.3937,14.3994,14.3937,14.3937,35500.0
2009-04-15 11:45:00,25.47,25.47,25.44,25.46,40800.0,14.3994,14.3994,14.3824,14.3937,40800.0
2009-04-15 11:50:00,25.47,25.48,25.45,25.46,19000.0,14.3994,14.405,14.3881,14.3937,19000.0
2009-04-15 11:55:00,25.46,25.5,25.45,25.48,22000.0,14.3937,14.4163,14.3881,14.405,22000.0
2009-04-15 12:00:00,25.49,25.5,25.47,25.49,26800.0,14.4107,14.4163,14.3994,14.4107,26800.0
2009-04-15 12:05:00,25.49,25.52,25.48,25.52,20100.0,14.4107,14.4276,14.405,14.4276,20100.0
2009-04-15 12:10:00,25.51,25.54,25.5,25.54,19200.0,14.422,14.439,14.4163,14.439,19200.0
2009-04-15 12:15:00,25.55,25.56,25.54,25.55,24600.0,14.4446,14.4503,14.439,14.4446,24600.0
2009-04-15 12:20:00,25.55,25.59,25.55,25.58,26300.0,14.4446,14.4672,14.4446,14.4616,26300.0
2009-04-15 12:25:00,25.59,25.6,25.58,25.59,19800.0,14.4672,14.4729,14.4616,14.4672,19800.0
2009-04-15 12:30:00,25.58,25.59,25.58,25.59,16200.0,14.4616,14.4672,14.4616,14.4672,16200.0
2009-04-15 12:35:00,25.6,25.6,25.59,25.6,8300.0,14.4729,14.4729,14.4672,14.4729,8300.0
2009-04-15 12:40:00,25.6,25.6,25.59,25.59,16800.0,14.4729,14.4729,14.4672,14.4672,16800.0
2009-04-15 12:45:00,25.6,25.64,25.59,25.62,51000.0,14.4729,14.4955,14.4672,14.4842,51000.0
2009-04-15 12:50:00,25.62,25.65,25.62,25.65,26500.0,14.4842,14.5011,14.4842,14.5011,26500.0
2009-04-15 12:55:00,25.66,25.67,25.64,25.67,17500.0,14.5068,14.5124,14.4955,14.5124,17500.0
2009-04-15 13:00:00,25.68,25.71,25.65,25.68,302000.0,14.5181,14.5351,14.5011,14.5181,302000.0
2009-04-15 13:05:00,25.68,25.69,25.67,25.67,12600.0,14.5181,14.5238,14.5124,14.5124,12600.0
2009-04-15 13:10:00,25.68,25.69,25.67,25.68,15900.0,14.5181,14.5238,14.5124,14.5181,15900.0
2009-04-15 13:15:00,25.68,25.68,25.65,25.65,45800.0,14.5181,14.5181,14.5011,14.5011,45800.0
2009-04-15 13:20:00,25.65,25.67,25.63,25.63,63500.0,14.5011,14.5124,14.4898,14.4898,63500.0
2009-04-15 13:25:00,25.64,25.66,25.63,25.65,78800.0,14.4955,14.5068,14.4898,14.5011,78800.0
2009-04-15 13:30:00,25.65,25.66,25.64,25.64,36600.0,14.5011,14.5068,14.4955,14.4955,36600.0
2009-04-15 13:35:00,25.65,25.65,25.63,25.63,31400.0,14.5011,14.5011,14.4898,14.4898,31400.0
2009-04-15 13:40:00,25.63,25.64,25.6,25.6,19100.0,14.4898,14.4955,14.4729,14.4729,19100.0
2009-04-15 13:45:00,25.6,25.6,25.58,25.58,36700.0,14.4729,14.4729,14.4616,14.4616,36700.0
2009-04-15 13:50:00,25.58,25.58,25.56,25.56,8100.0,14.4616,14.4616,14.4503,14.4503,8100.0
2009-04-15 13:55:00,25.56,25.57,25.56,25.57,14300.0,14.4503,14.4559,14.4503,14.4559,14300.0
2009-04-15 14:00:00,25.56,25.62,25.55,25.62,73300.0,14.4503,14.4842,14.4446,14.4842,73300.0
2009-04-15 14:05:00,25.62,25.64,25.6,25.64,41000.0,14.4842,14.4955,14.4729,14.4955,41000.0
2009-04-15 14:10:00,25.64,25.65,25.6,25.6,29400.0,14.4955,14.5011,14.4729,14.4729,29400.0
2009-04-15 14:15:00,25.6,25.61,25.53,25.53,61500.0,14.4729,14.4785,14.4333,14.4333,61500.0
2009-04-15 14:20:00,25.54,25.55,25.51,25.54,29200.0,14.439,14.4446,14.422,14.439,29200.0
2009-04-15 14:25:00,25.54,25.55,25.53,25.53,28000.0,14.439,14.4446,14.4333,14.4333,28000.0
2009-04-15 14:30:00,25.53,25.56,25.52,25.54,39200.0,14.4333,14.4503,14.4276,14.439,39200.0
2009-04-15 14:35:00,25.53,25.56,25.52,25.53,29100.0,14.4333,14.4503,14.4276,14.4333,29100.0
2009-04-15 14:40:00,25.52,25.55,25.5,25.55,23400.0,14.4276,14.4446,14.4163,14.4446,23400.0
2009-04-15 14:45:00,25.54,25.58,25.54,25.56,52900.0,14.439,14.4616,14.439,14.4503,52900.0
2009-04-15 14:50:00,25.57,25.58,25.54,25.54,26500.0,14.4559,14.4616,14.439,14.439,26500.0
2009-04-15 14:55:00,25.54,25.56,25.52,25.55,26300.0,14.439,14.4503,14.4276,14.4446,26300.0
2009-04-15 15:00:00,25.55,25.6,25.55,25.58,31600.0,14.4446,14.4729,14.4446,14.4616,31600.0
2009-04-15 15:05:00,25.58,25.59,25.53,25.53,45100.0,14.4616,14.4672,14.4333,14.4333,45100.0
2009-04-15 15:10:00,25.54,25.64,25.53,25.62,109400.0,14.439,14.4955,14.4333,14.4842,109400.0
2009-04-15 15:15:00,25.61,25.65,25.6,25.62,134000.0,14.4785,14.5011,14.4729,14.4842,134000.0
2009-04-15 15:20:00,25.63,25.65,25.6,25.64,132800.0,14.4898,14.5011,14.4729,14.4955,132800.0
2009-04-15 15:25:00,25.64,25.64,25.61,25.61,36100.0,14.4955,14.4955,14.4785,14.4785,36100.0
2009-04-15 15:30:00,25.62,25.65,25.58,25.6,151500.0,14.4842,14.5011,14.4616,14.4729,151500.0
2009-04-15 15:35:00,25.6,25.62,25.58,25.59,161000.0,14.4729,14.4842,14.4616,14.4672,161000.0
2009-04-15 15:40:00,25.59,25.66,25.59,25.61,299400.0,14.4672,14.5068,14.4672,14.4785,299400.0
2009-04-15 15:45:00,25.61,25.65,25.61,25.65,144600.0,14.4785,14.5011,14.4785,14.5011,144600.0
2009-04-15 15:50:00,25.65,25.71,25.64,25.7,328200.0,14.5011,14.5351,14.4955,14.5294,328200.0
2009-04-15 15:55:00,25.71,25.76,25.4,25.69,450400.0,14.5351,14.5633,14.3598,14.5238,450400.0
2009-04-16 09:30:00,25.74,25.88,25.74,25.85,24700.0,14.552,14.6312,14.552,14.6142,24700.0
2009-04-16 09:35:00,25.85,25.98,25.82,25.96,38200.0,14.6142,14.6877,14.5973,14.6764,38200.0
2009-04-16 09:40:00,25.95,25.95,25.83,25.85,40600.0,14.6707,14.6707,14.6029,14.6142,40600.0
2009-04-16 09:45:00,25.84,25.84,25.79,25.8,41100.0,14.6086,14.6086,14.5803,14.5859,41100.0
2009-04-16 09:50:00,25.8,25.8,25.72,25.73,86300.0,14.5859,14.5859,14.5407,14.5464,86300.0
2009-04-16 09:55:00,25.74,25.74,25.65,25.67,78200.0,14.552,14.552,14.5011,14.5124,78200.0
2009-04-16 10:00:00,25.67,25.7,25.6,25.61,259500.0,14.5124,14.5294,14.4729,14.4785,259500.0
2009-04-16 10:05:00,25.61,25.63,25.6,25.63,32900.0,14.4785,14.4898,14.4729,14.4898,32900.0
2009-04-16 10:10:00,25.64,25.66,25.64,25.65,14100.0,14.4955,14.5068,14.4955,14.5011,14100.0
2009-04-16 10:15:00,25.65,25.66,25.63,25.64,30200.0,14.5011,14.5068,14.4898,14.4955,30200.0
2009-04-16 10:20:00,25.64,25.69,25.64,25.67,23400.0,14.4955,14.5238,14.4955,14.5124,23400.0
2009-04-16 10:25:00,25.67,25.79,25.67,25.79,236600.0,14.5124,14.5803,14.5124,14.5803,236600.0
2009-04-16 10:30:00,25.79,25.82,25.77,25.79,35000.0,14.5803,14.5973,14.569,14.5803,35000.0
2009-04-16 10:35:00,25.79,25.8,25.74,25.74,6500.0,14.5803,14.5859,14.552,14.552,6500.0
2009-04-16 10:40:00,25.74,25.74,25.71,25.72,25800.0,14.552,14.552,14.5351,14.5407,25800.0
2009-04-16 10:45:00,25.72,25.72,25.69,25.71,15000.0,14.5407,14.5407,14.5238,14.5351,15000.0
2009-04-16 10:50:00,25.72,25.74,25.71,25.72,19700.0,14.5407,14.552,14.5351,14.5407,19700.0
2009-04-16 10:55:00,25.72,25.73,25.71,25.72,20400.0,14.5407,14.5464,14.5351,14.5407,20400.0
2009-04-16 11:00:00,25.73,25.74,25.72,25.72,12400.0,14.5464,14.552,14.5407,14.5407,12400.0
2009-04-16 11:05:00,25.72,25.75,25.71,25.74,23700.0,14.5407,14.5577,14.5351,14.552,23700.0
2009-04-16 11:10:00,25.74,25.75,25.73,25.74,9200.0,14.552,14.5577,14.5464,14.552,9200.0
2009-04-16 11:15:00,25.73,25.77,25.73,25.76,17300.0,14.5464,14.569,14.5464,14.5633,17300.0
2009-04-16 11:20:00,25.75,25.75,25.71,25.72,285800.0,14.5577,14.5577,14.5351,14.5407,285800.0
2009-04-16 11:25:00,25.73,25.75,25.72,25.75,59300.0,14.5464,14.5577,14.5407,14.5577,59300.0
2009-04-16 11:30:00,25.75,25.76,25.73,25.74,65700.0,14.5577,14.5633,14.5464,14.552,65700.0
2009-04-16 11:35:00,25.74,25.77,25.74,25.75,180500.0,14.552,14.569,14.552,14.5577,180500.0
2009-04-16 11:40:00,25.75,25.76,25.71,25.73,50100.0,14.5577,14.5633,14.5351,14.5464,50100.0
2009-04-16 11:45:00,25.73,25.79,25.73,25.78,141700.0,14.5464,14.5803,14.5464,14.5746,141700.0
2009-04-16 11:50:00,25.78,25.78,25.77,25.78,20700.0,14.5746,14.5746,14.569,14.5746,20700.0
2009-04-16 11:55:00,25.78,25.78,25.75,25.75,28600.0,14.5746,14.5746,14.5577,14.5577,28600.0
2009-04-16 12:00:00,25.75,25.75,25.72,25.73,58100.0,14.5577,14.5577,14.5407,14.5464,58100.0
2009-04-16 12:05:00,25.73,25.74,25.71,25.71,19500.0,14.5464,14.552,14.5351,14.5351,19500.0
2009-04-16 12:10:00,25.71,25.73,25.7,25.72,53500.0,14.5351,14.5464,14.5294,14.5407,53500.0
2009-04-16 12:15:00,25.72,25.72,25.7,25.71,21400.0,14.5407,14.5407,14.5294,14.5351,21400.0
2009-04-16 12:20:00,25.72,25.73,25.71,25.72,38000.0,14.5407,14.5464,14.5351,14.5407,38000.0
2009-04-16 12:25:00,25.72,25.74,25.72,25.72,124300.0,14.5407,14.552,14.5407,14.5407,124300.0
2009-04-16 12:30:00,25.73,25.75,25.72,25.75,51800.0,14.5464,14.5577,14.5407,14.5577,51800.0
2009-04-16 12:35:00,25.74,25.75,25.73,25.74,92100.0,14.552,14.5577,14.5464,14.552,92100.0
2009-04-16 12:40:00,25.74,25.75,25.73,25.75,48800.0,14.552,14.5577,14.5464,14.5577,48800.0
2009-04-16 12:45:00,25.75,25.77,25.75,25.77,103000.0,14.5577,14.569,14.5577,14.569,103000.0
2009-04-16 12:50:00,25.77,25.79,25.76,25.79,82000.0,14.569,14.5803,14.5633,14.5803,82000.0
2009-04-16 12:55:00,25.78,25.8,25.78,25.78,187700.0,14.5746,14.5859,14.5746,14.5746,187700.0
2009-04-16 13:00:00,25.78,25.79,25.78,25.79,58200.0,14.5746,14.5803,14.5746,14.5803,58200.0
2009-04-16 13:05:00,25.78,25.81,25.78,25.8,319100.0,14.5746,14.5916,14.5746,14.5859,319100.0
2009-04-16 13:10:00,25.79,25.79,25.76,25.78,60000.0,14.5803,14.5803,14.5633,14.5746,60000.0
2009-04-16 13:15:00,25.78,25.79,25.74,25.75,247100.0,14.5746,14.5803,14.552,14.5577,247100.0
2009-04-16 13:20:00,25.75,25.76,25.74,25.74,67900.0,14.5577,14.5633,14.552,14.552,67900.0
2009-04-16 13:25:00,25.75,25.75,25.73,25.74,77700.0,14.5577,14.5577,14.5464,14.552,77700.0
2009-04-16 13:30:00,25.74,25.75,25.61,25.61,668300.0,14.552,14.5577,14.4785,14.4785,668300.0
2009-04-16 13:35:00,25.61,25.61,25.57,25.59,505800.0,14.4785,14.4785,14.4559,14.4672,505800.0
2009-04-16 13:40:00,25.59,25.61,25.59,25.61,81500.0,14.4672,14.4785,14.4672,14.4785,81500.0
2009-04-16 13:45:00,25.61,25.62,25.59,25.59,254900.0,14.4785,14.4842,14.4672,14.4672,254900.0
2009-04-16 13:50:00,25.59,25.61,25.58,25.58,146100.0,14.4672,14.4785,14.4616,14.4616,146100.0
2009-04-16 13:55:00,25.58,25.68,25.58,25.68,165800.0,14.4616,14.5181,14.4616,14.5181,165800.0
2009-04-16 14:00:00,25.69,25.71,25.69,25.7,61100.0,14.5238,14.5351,14.5238,14.5294,61100.0
2009-04-16 14:05:00,25.7,25.75,25.7,25.74,173400.0,14.5294,14.5577,14.5294,14.552,173400.0
2009-04-16 14:10:00,25.74,25.77,25.74,25.77,91400.0,14.552,14.569,14.552,14.569,91400.0
2009-04-16 14:15:00,25.78,25.79,25.77,25.78,113300.0,14.5746,14.5803,14.569,14.5746,113300.0
2009-04-16 14:20:00,25.79,25.83,25.78,25.78,86400.0,14.5803,14.6029,14.5746,14.5746,86400.0
2009-04-16 14:25:00,25.78,25.8,25.77,25.79,112900.0,14.5746,14.5859,14.569,14.5803,112900.0
2009-04-16 14:30:00,25.8,25.82,25.76,25.76,613200.0,14.5859,14.5973,14.5633,14.5633,613200.0
2009-04-16 14:35:00,25.76,25.79,25.76,25.77,439300.0,14.5633,14.5803,14.5633,14.569,439300.0
2009-04-16 14:40:00,25.78,25.79,25.77,25.78,143800.0,14.5746,14.5803,14.569,14.5746,143800.0
2009-04-16 14:45:00,25.78,25.79,25.77,25.77,280400.0,14.5746,14.5803,14.569,14.569,280400.0
2009-04-16 14:50:00,25.77,25.78,25.75,25.77,922000.0,14.569,14.5746,14.5577,14.569,922000.0
2009-04-16 14:55:00,25.76,25.78,25.76,25.77,372000.0,14.5633,14.5746,14.5633,14.569,372000.0
2009-04-16 15:00:00,25.77,25.8,25.77,25.8,291600.0,14.569,14.5859,14.569,14.5859,291600.0
2009-04-16 15:05:00,25.8,25.83,25.8,25.82,569300.0,14.5859,14.6029,14.5859,14.5973,569300.0
2009-04-16 15:10:00,25.83,25.84,25.81,25.81,287900.0,14.6029,14.6086,14.5916,14.5916,287900.0
2009-04-16 15:15:00,25.82,25.84,25.81,25.84,463600.0,14.5973,14.6086,14.5916,14.6086,463600.0
2009-04-16 15:20:00,25.84,25.85,25.8,25.8,979800.0,14.6086,14.6142,14.5859,14.5859,979800.0
2009-04-16 15:25:00,25.8,25.82,25.78,25.8,315100.0,14.5859,14.5973,14.5746,14.5859,315100.0
2009-04-16 15:30:00,25.8,25.8,25.73,25.75,875800.0,14.5859,14.5859,14.5464,14.5577,875800.0
2009-04-16 15:35:00,25.76,25.86,25.76,25.85,443800.0,14.5633,14.6199,14.5633,14.6142,443800.0
2009-04-16 15:40:00,25.85,25.87,25.79,25.8,981900.0,14.6142,14.6255,14.5803,14.5859,981900.0
2009-04-16 15:45:00,25.8,25.83,25.79,25.8,854600.0,14.5859,14.6029,14.5803,14.5859,854600.0
2009-04-16 15:50:00,25.81,25.81,25.76,25.77,1079500.0,14.5916,14.5916,14.5633,14.569,1079500.0
2009-04-16 15:55:00,25.77,25.79,25.72,25.77,1506600.0,14.569,14.5803,14.5407,14.569,1506600.0
2009-04-17 09:30:00,25.88,25.96,25.75,25.95,31100.0,14.6312,14.6764,14.5577,14.6707,31100.0
2009-04-17 09:35:00,25.95,25.96,25.79,25.82,124500.0,14.6707,14.6764,14.5803,14.5973,124500.0
2009-04-17 09:40:00,25.82,25.86,25.81,25.82,173500.0,14.5973,14.6199,14.5916,14.5973,173500.0
2009-04-17 09:45:00,25.82,25.82,25.79,25.79,58600.0,14.5973,14.5973,14.5803,14.5803,58600.0
2009-04-17 09:50:00,25.79,25.8,25.7,25.8,103300.0,14.5803,14.5859,14.5294,14.5859,103300.0
2009-04-17 09:55:00,25.8,25.82,25.7,25.7,206700.0,14.5859,14.5973,14.5294,14.5294,206700.0
2009-04-17 10:00:00,25.71,25.72,25.69,25.7,56500.0,14.5351,14.5407,14.5238,14.5294,56500.0
2009-04-17 10:05:00,25.71,25.73,25.67,25.69,152200.0,14.5351,14.5464,14.5124,14.5238,152200.0
2009-04-17 10:10:00,25.69,25.7,25.65,25.67,100200.0,14.5238,14.5294,14.5011,14.5124,100200.0
2009-04-17 10:15:00,25.67,25.71,25.63,25.7,66900.0,14.5124,14.5351,14.4898,14.5294,66900.0
2009-04-17 10:20:00,25.7,25.75,25.69,25.75,129400.0,14.5294,14.5577,14.5238,14.5577,129400.0
2009-04-17 10:25:00,25.74,25.75,25.71,25.72,74800.0,14.552,14.5577,14.5351,14.5407,74800.0
2009-04-17 10:30:00,25.71,25.72,25.69,25.7,94200.0,14.5351,14.5407,14.5238,14.5294,94200.0
2009-04-17 10:35:00,25.7,25.72,25.69,25.72,30800.0,14.5294,14.5407,14.5238,14.5407,30800.0
2009-04-17 10:40:00,25.72,25.74,25.71,25.72,67500.0,14.5407,14.552,14.5351,14.5407,67500.0
2009-04-17 10:45:00,25.72,25.74,25.71,25.73,52500.0,14.5407,14.552,14.5351,14.5464,52500.0
2009-04-17 10:50:00,25.73,25.74,25.73,25.73,12500.0,14.5464,14.552,14.5464,14.5464,12500.0
2009-04-17 10:55:00,25.74,25.75,25.73,25.74,40900.0,14.552,14.5577,14.5464,14.552,40900.0
2009-04-17 11:00:00,25.74,25.74,25.71,25.73,37100.0,14.552,14.552,14.5351,14.5464,37100.0
2009-04-17 11:05:00,25.73,25.76,25.73,25.75,43600.0,14.5464,14.5633,14.5464,14.5577,43600.0
2009-04-17 11:10:00,25.76,25.78,25.76,25.77,94700.0,14.5633,14.5746,14.5633,14.569,94700.0
2009-04-17 11:15:00,25.77,25.77,25.74,25.74,77400.0,14.569,14.569,14.552,14.552,77400.0
2009-04-17 11:20:00,25.74,25.75,25.72,25.73,36800.0,14.552,14.5577,14.5407,14.5464,36800.0
2009-04-17 11:25:00,25.74,25.78,25.74,25.75,114600.0,14.552,14.5746,14.552,14.5577,114600.0
2009-04-17 11:30:00,25.75,25.76,25.75,25.75,29100.0,14.5577,14.5633,14.5577,14.5577,29100.0
2009-04-17 11:35:00,25.75,25.76,25.74,25.76,42600.0,14.5577,14.5633,14.552,14.5633,42600.0
2009-04-17 11:40:00,25.75,25.77,25.75,25.76,42300.0,14.5577,14.569,14.5577,14.5633,42300.0
2009-04-17 11:45:00,25.77,25.78,25.76,25.77,48800.0,14.569,14.5746,14.5633,14.569,48800.0
2009-04-17 11:50:00,25.77,25.78,25.76,25.76,100400.0,14.569,14.5746,14.5633,14.5633,100400.0
2009-04-17 11:55:00,25.76,25.76,25.75,25.76,63800.0,14.5633,14.5633,14.5577,14.5633,63800.0
2009-04-17 12:00:00,25.76,25.77,25.76,25.76,54700.0,14.5633,14.569,14.5633,14.5633,54700.0
2009-04-17 12:05:00,25.76,25.77,25.74,25.74,113400.0,14.5633,14.569,14.552,14.552,113400.0
2009-04-17 12:10:00,25.75,25.75,25.72,25.73,84200.0,14.5577,14.5577,14.5407,14.5464,84200.0
2009-04-17 12:15:00,25.73,25.74,25.7,25.7,43400.0,14.5464,14.552,14.5294,14.5294,43400.0
2009-04-17 12:20:00,25.71,25.72,25.7,25.72,72700.0,14.5351,14.5407,14.5294,14.5407,72700.0
2009-04-17 12:25:00,25.72,25.75,25.72,25.75,17900.0,14.5407,14.5577,14.5407,14.5577,17900.0
2009-04-17 12:30:00,25.75,25.75,25.72,25.72,78400.0,14.5577,14.5577,14.5407,14.5407,78400.0
2009-04-17 12:35:00,25.72,25.74,25.72,25.73,31600.0,14.5407,14.552,14.5407,14.5464,31600.0
2009-04-17 12:40:00,25.74,25.76,25.74,25.76,22300.0,14.552,14.5633,14.552,14.5633,22300.0
2009-04-17 12:45:00,25.75,25.81,25.75,25.8,23100.0,14.5577,14.5916,14.5577,14.5859,23100.0
2009-04-17 12:50:00,25.79,25.81,25.79,25.81,31100.0,14.5803,14.5916,14.5803,14.5916,31100.0
2009-04-17 12:55:00,25.81,25.81,25.8,25.81,38100.0,14.5916,14.5916,14.5859,14.5916,38100.0
2009-04-17 13:00:00,25.81,25.82,25.8,25.81,79000.0,14.5916,14.5973,14.5859,14.5916,79000.0
2009-04-17 13:05:00,25.81,25.85,25.8,25.84,50800.0,14.5916,14.6142,14.5859,14.6086,50800.0
2009-04-17 13:10:00,25.85,25.85,25.83,25.83,50700.0,14.6142,14.6142,14.6029,14.6029,50700.0
2009-04-17 13:15:00,25.83,25.84,25.83,25.84,25500.0,14.6029,14.6086,14.6029,14.6086,25500.0
2009-04-17 13:20:00,25.84,25.86,25.83,25.84,50400.0,14.6086,14.6199,14.6029,14.6086,50400.0
2009-04-17 13:25:00,25.85,25.85,25.83,25.84,39700.0,14.6142,14.6142,14.6029,14.6086,39700.0
2009-04-17 13:30:00,25.85,25.87,25.84,25.87,30600.0,14.6142,14.6255,14.6086,14.6255,30600.0
2009-04-17 13:35:00,25.86,25.87,25.84,25.85,18500.0,14.6199,14.6255,14.6086,14.6142,18500.0
2009-04-17 13:40:00,25.86,25.87,25.85,25.86,33800.0,14.6199,14.6255,14.6142,14.6199,33800.0
2009-04-17 13:45:00,25.87,25.88,25.85,25.85,64700.0,14.6255,14.6312,14.6142,14.6142,64700.0
2009-04-17 13:50:00,25.85,25.86,25.84,25.85,60300.0,14.6142,14.6199,14.6086,14.6142,60300.0
2009-04-17 13:55:00,25.85,25.88,25.85,25.88,29200.0,14.6142,14.6312,14.6142,14.6312,29200.0
2009-04-17 14:00:00,25.88,25.88,25.86,25.86,34500.0,14.6312,14.6312,14.6199,14.6199,34500.0
2009-04-17 14:05:00,25.86,25.87,25.86,25.86,16700.0,14.6199,14.6255,14.6199,14.6199,16700.0
2009-04-17 14:10:00,25.87,25.9,25.86,25.89,133200.0,14.6255,14.6425,14.6199,14.6368,133200.0
2009-04-17 14:15:00,25.89,25.9,25.82,25.83,452900.0,14.6368,14.6425,14.5973,14.6029,452900.0
2009-04-17 14:20:00,25.83,25.85,25.83,25.85,135200.0,14.6029,14.6142,14.6029,14.6142,135200.0
2009-04-17 14:25:00,25.85,25.86,25.84,25.85,48000.0,14.6142,14.6199,14.6086,14.6142,48000.0
2009-04-17 14:30:00,25.86,25.87,25.83,25.84,92700.0,14.6199,14.6255,14.6029,14.6086,92700.0
2009-04-17 14:35:00,25.84,25.87,25.83,25.86,44100.0,14.6086,14.6255,14.6029,14.6199,44100.0
2009-04-17 14:40:00,25.86,25.88,25.86,25.88,40400.0,14.6199,14.6312,14.6199,14.6312,40400.0
2009-04-17 14:45:00,25.88,25.88,25.85,25.85,87500.0,14.6312,14.6312,14.6142,14.6142,87500.0
2009-04-17 14:50:00,25.85,25.85,25.81,25.82,363500.0,14.6142,14.6142,14.5916,14.5973,363500.0
2009-04-17 14:55:00,25.82,25.82,25.73,25.74,99500.0,14.5973,14.5973,14.5464,14.552,99500.0
2009-04-17 15:00:00,25.74,25.75,25.74,25.74,46800.0,14.552,14.5577,14.552,14.552,46800.0
2009-04-17 15:05:00,25.74,25.77,25.74,25.76,79600.0,14.552,14.569,14.552,14.5633,79600.0
2009-04-17 15:10:00,25.76,25.83,25.75,25.82,84600.0,14.5633,14.6029,14.5577,14.5973,84600.0
2009-04-17 15:15:00,25.82,25.83,25.81,25.81,44500.0,14.5973,14.6029,14.5916,14.5916,44500.0
2009-04-17 15:20:00,25.82,25.86,25.81,25.86,130900.0,14.5973,14.6199,14.5916,14.6199,130900.0
2009-04-17 15:25:00,25.86,25.87,25.85,25.86,39500.0,14.6199,14.6255,14.6142,14.6199,39500.0
2009-04-17 15:30:00,25.86,25.87,25.83,25.85,72300.0,14.6199,14.6255,14.6029,14.6142,72300.0
2009-04-17 15:35:00,25.85,25.89,25.85,25.88,55900.0,14.6142,14.6368,14.6142,14.6312,55900.0
2009-04-17 15:40:00,25.89,25.9,25.87,25.9,279100.0,14.6368,14.6425,14.6255,14.6425,279100.0
2009-04-17 15:45:00,25.9,25.9,25.86,25.87,134800.0,14.6425,14.6425,14.6199,14.6255,134800.0
2009-04-17 15:50:00,25.87,25.87,25.8,25.81,197800.0,14.6255,14.6255,14.5859,14.5916,197800.0
2009-04-17 15:55:00,25.8,25.83,25.79,25.81,258300.0,14.5859,14.6029,14.5803,14.5916,258300.0
2009-04-20 09:30:00,25.52,25.67,25.52,25.65,76300.0,14.4276,14.5124,14.4276,14.5011,76300.0
2009-04-20 09:35:00,25.64,25.64,25.5,25.56,34800.0,14.4955,14.4955,14.4163,14.4503,34800.0
2009-04-20 09:40:00,25.56,25.59,25.54,25.59,19200.0,14.4503,14.4672,14.439,14.4672,19200.0
2009-04-20 09:45:00,25.59,25.67,25.59,25.67,15000.0,14.4672,14.5124,14.4672,14.5124,15000.0
2009-04-20 09:50:00,25.66,25.68,25.65,25.67,15000.0,14.5068,14.5181,14.5011,14.5124,15000.0
2009-04-20 09:55:00,25.67,25.67,25.65,25.66,16900.0,14.5124,14.5124,14.5011,14.5068,16900.0
2009-04-20 10:00:00,25.67,25.67,25.58,25.66,35700.0,14.5124,14.5124,14.4616,14.5068,35700.0
2009-04-20 10:05:00,25.66,25.73,25.65,25.71,53200.0,14.5068,14.5464,14.5011,14.5351,53200.0
2009-04-20 10:10:00,25.71,25.72,25.69,25.72,22100.0,14.5351,14.5407,14.5238,14.5407,22100.0
2009-04-20 10:15:00,25.72,25.75,25.71,25.75,77700.0,14.5407,14.5577,14.5351,14.5577,77700.0
2009-04-20 10:20:00,25.75,25.79,25.74,25.77,214500.0,14.5577,14.5803,14.552,14.569,214500.0
2009-04-20 10:25:00,25.77,25.77,25.74,25.74,369700.0,14.569,14.569,14.552,14.552,369700.0
2009-04-20 10:30:00,25.74,25.75,25.69,25.71,149100.0,14.552,14.5577,14.5238,14.5351,149100.0
2009-04-20 10:35:00,25.71,25.72,25.67,25.67,28400.0,14.5351,14.5407,14.5124,14.5124,28400.0
2009-04-20 10:40:00,25.68,25.68,25.64,25.64,186300.0,14.5181,14.5181,14.4955,14.4955,186300.0
2009-04-20 10:45:00,25.63,25.63,25.57,25.6,205200.0,14.4898,14.4898,14.4559,14.4729,205200.0
2009-04-20 10:50:00,25.6,25.63,25.6,25.63,55600.0,14.4729,14.4898,14.4729,14.4898,55600.0
2009-04-20 10:55:00,25.63,25.63,25.6,25.62,61900.0,14.4898,14.4898,14.4729,14.4842,61900.0
2009-04-20 11:00:00,25.62,25.63,25.61,25.61,37200.0,14.4842,14.4898,14.4785,14.4785,37200.0
2009-04-20 11:05:00,25.61,25.65,25.6,25.65,22000.0,14.4785,14.5011,14.4729,14.5011,22000.0
2009-04-20 11:10:00,25.64,25.65,25.63,25.63,12600.0,14.4955,14.5011,14.4898,14.4898,12600.0
2009-04-20 11:15:00,25.64,25.66,25.64,25.65,19800.0,14.4955,14.5068,14.4955,14.5011,19800.0
2009-04-20 11:20:00,25.66,25.66,25.64,25.64,8000.0,14.5068,14.5068,14.4955,14.4955,8000.0
2009-04-20 11:25:00,25.64,25.65,25.63,25.64,42800.0,14.4955,14.5011,14.4898,14.4955,42800.0
2009-04-20 11:30:00,25.64,25.66,25.64,25.64,24400.0,14.4955,14.5068,14.4955,14.4955,24400.0
2009-04-20 11:35:00,25.65,25.68,25.65,25.66,26800.0,14.5011,14.5181,14.5011,14.5068,26800.0
2009-04-20 11:40:00,25.66,25.67,25.65,25.66,32200.0,14.5068,14.5124,14.5011,14.5068,32200.0
2009-04-20 11:45:00,25.65,25.66,25.64,25.64,14900.0,14.5011,14.5068,14.4955,14.4955,14900.0
2009-04-20 11:50:00,25.65,25.67,25.63,25.66,32700.0,14.5011,14.5124,14.4898,14.5068,32700.0
2009-04-20 11:55:00,25.66,25.66,25.6,25.6,29300.0,14.5068,14.5068,14.4729,14.4729,29300.0
2009-04-20 12:00:00,25.6,25.6,25.56,25.56,50800.0,14.4729,14.4729,14.4503,14.4503,50800.0
2009-04-20 12:05:00,25.56,25.59,25.56,25.57,18000.0,14.4503,14.4672,14.4503,14.4559,18000.0
2009-04-20 12:10:00,25.58,25.58,25.55,25.55,35100.0,14.4616,14.4616,14.4446,14.4446,35100.0
2009-04-20 12:15:00,25.56,25.56,25.53,25.54,20800.0,14.4503,14.4503,14.4333,14.439,20800.0
2009-04-20 12:20:00,25.54,25.56,25.52,25.52,85400.0,14.439,14.4503,14.4276,14.4276,85400.0
2009-04-20 12:25:00,25.53,25.54,25.52,25.53,52400.0,14.4333,14.439,14.4276,14.4333,52400.0
2009-04-20 12:30:00,25.54,25.54,25.52,25.54,119900.0,14.439,14.439,14.4276,14.439,119900.0
2009-04-20 12:35:00,25.54,25.56,25.54,25.54,62700.0,14.439,14.4503,14.439,14.439,62700.0
2009-04-20 12:40:00,25.55,25.59,25.55,25.59,20400.0,14.4446,14.4672,14.4446,14.4672,20400.0
2009-04-20 12:45:00,25.59,25.59,25.57,25.58,24600.0,14.4672,14.4672,14.4559,14.4616,24600.0
2009-04-20 12:50:00,25.59,25.59,25.57,25.58,19500.0,14.4672,14.4672,14.4559,14.4616,19500.0
2009-04-20 12:55:00,25.59,25.66,25.59,25.66,7900.0,14.4672,14.5068,14.4672,14.5068,7900.0
2009-04-20 13:00:00,25.66,25.66,25.62,25.62,58600.0,14.5068,14.5068,14.4842,14.4842,58600.0
2009-04-20 13:05:00,25.62,25.63,25.59,25.59,43100.0,14.4842,14.4898,14.4672,14.4672,43100.0
2009-04-20 13:10:00,25.59,25.59,25.56,25.57,66800.0,14.4672,14.4672,14.4503,14.4559,66800.0
2009-04-20 13:15:00,25.57,25.58,25.57,25.57,14800.0,14.4559,14.4616,14.4559,14.4559,14800.0
2009-04-20 13:20:00,25.58,25.58,25.57,25.58,17900.0,14.4616,14.4616,14.4559,14.4616,17900.0
2009-04-20 13:25:00,25.57,25.58,25.56,25.57,17900.0,14.4559,14.4616,14.4503,14.4559,17900.0
2009-04-20 13:30:00,25.56,25.58,25.56,25.56,53100.0,14.4503,14.4616,14.4503,14.4503,53100.0
2009-04-20 13:35:00,25.57,25.57,25.54,25.56,26300.0,14.4559,14.4559,14.439,14.4503,26300.0
2009-04-20 13:40:00,25.56,25.57,25.53,25.53,31900.0,14.4503,14.4559,14.4333,14.4333,31900.0
2009-04-20 13:45:00,25.54,25.55,25.53,25.53,22800.0,14.439,14.4446,14.4333,14.4333,22800.0
2009-04-20 13:50:00,25.54,25.54,25.52,25.53,20200.0,14.439,14.439,14.4276,14.4333,20200.0
2009-04-20 13:55:00,25.54,25.55,25.52,25.53,26600.0,14.439,14.4446,14.4276,14.4333,26600.0
2009-04-20 14:00:00,25.53,25.53,25.48,25.5,55200.0,14.4333,14.4333,14.405,14.4163,55200.0
2009-04-20 14:05:00,25.49,25.5,25.48,25.48,13500.0,14.4107,14.4163,14.405,14.405,13500.0
2009-04-20 14:10:00,25.48,25.49,25.47,25.48,26200.0,14.405,14.4107,14.3994,14.405,26200.0
2009-04-20 14:15:00,25.48,25.5,25.47,25.5,13100.0,14.405,14.4163,14.3994,14.4163,13100.0
2009-04-20 14:20:00,25.49,25.51,25.49,25.51,19100.0,14.4107,14.422,14.4107,14.422,19100.0
2009-04-20 14:25:00,25.5,25.51,25.47,25.5,38800.0,14.4163,14.422,14.3994,14.4163,38800.0
2009-04-20 14:30:00,25.51,25.51,25.48,25.49,35600.0,14.422,14.422,14.405,14.4107,35600.0
2009-04-20 14:35:00,25.5,25.51,25.48,25.51,25600.0,14.4163,14.422,14.405,14.422,25600.0
2009-04-20 14:40:00,25.51,25.53,25.5,25.52,41000.0,14.422,14.4333,14.4163,14.4276,41000.0
2009-04-20 14:45:00,25.51,25.52,25.5,25.52,30000.0,14.422,14.4276,14.4163,14.4276,30000.0
2009-04-20 14:50:00,25.52,25.52,25.48,25.49,53000.0,14.4276,14.4276,14.405,14.4107,53000.0
2009-04-20 14:55:00,25.49,25.5,25.48,25.49,23100.0,14.4107,14.4163,14.405,14.4107,23100.0
2009-04-20 15:00:00,25.5,25.53,25.49,25.53,76000.0,14.4163,14.4333,14.4107,14.4333,76000.0
2009-04-20 15:05:00,25.52,25.55,25.5,25.54,119800.0,14.4276,14.4446,14.4163,14.439,119800.0
2009-04-20 15:10:00,25.54,25.56,25.53,25.53,83000.0,14.439,14.4503,14.4333,14.4333,83000.0
2009-04-20 15:15:00,25.53,25.54,25.52,25.53,50300.0,14.4333,14.439,14.4276,14.4333,50300.0
2009-04-20 15:20:00,25.53,25.54,25.5,25.53,76800.0,14.4333,14.439,14.4163,14.4333,76800.0
2009-04-20 15:25:00,25.52,25.53,25.49,25.51,82300.0,14.4276,14.4333,14.4107,14.422,82300.0
2009-04-20 15:30:00,25.52,25.55,25.52,25.53,86000.0,14.4276,14.4446,14.4276,14.4333,86000.0
2009-04-20 15:35:00,25.53,25.56,25.49,25.49,121400.0,14.4333,14.4503,14.4107,14.4107,121400.0
2009-04-20 15:40:00,25.49,25.54,25.48,25.51,117800.0,14.4107,14.439,14.405,14.422,117800.0
2009-04-20 15:45:00,25.51,25.57,25.51,25.51,127800.0,14.422,14.4559,14.422,14.422,127800.0
2009-04-20 15:50:00,25.52,25.52,25.48,25.51,90800.0,14.4276,14.4276,14.405,14.422,90800.0
2009-04-20 15:55:00,25.52,25.52,25.48,25.5,252300.0,14.4276,14.4276,14.405,14.4163,252300.0
2009-04-21 09:30:00,25.43,25.71,25.43,25.71,42700.0,14.3768,14.5351,14.3768,14.5351,42700.0
2009-04-21 09:35:00,25.71,25.72,25.63,25.65,45500.0,14.5351,14.5407,14.4898,14.5011,45500.0
2009-04-21 09:40:00,25.65,25.75,25.55,25.63,104900.0,14.5011,14.5577,14.4446,14.4898,104900.0
2009-04-21 09:45:00,25.63,25.66,25.61,25.65,38200.0,14.4898,14.5068,14.4785,14.5011,38200.0
2009-04-21 09:50:00,25.65,25.67,25.58,25.58,39700.0,14.5011,14.5124,14.4616,14.4616,39700.0
2009-04-21 09:55:00,25.58,25.6,25.56,25.56,29200.0,14.4616,14.4729,14.4503,14.4503,29200.0
2009-04-21 10:00:00,25.57,25.62,25.56,25.59,32500.0,14.4559,14.4842,14.4503,14.4672,32500.0
2009-04-21 10:05:00,25.59,25.64,25.58,25.63,23100.0,14.4672,14.4955,14.4616,14.4898,23100.0
2009-04-21 10:10:00,25.63,25.63,25.56,25.57,34200.0,14.4898,14.4898,14.4503,14.4559,34200.0
2009-04-21 10:15:00,25.56,25.59,25.55,25.57,36100.0,14.4503,14.4672,14.4446,14.4559,36100.0
2009-04-21 10:20:00,25.57,25.58,25.55,25.55,26100.0,14.4559,14.4616,14.4446,14.4446,26100.0
2009-04-21 10:25:00,25.55,25.58,25.55,25.58,19500.0,14.4446,14.4616,14.4446,14.4616,19500.0
2009-04-21 10:30:00,25.57,25.61,25.56,25.61,31500.0,14.4559,14.4785,14.4503,14.4785,31500.0
2009-04-21 10:35:00,25.61,25.62,25.6,25.61,35200.0,14.4785,14.4842,14.4729,14.4785,35200.0
2009-04-21 10:40:00,25.61,25.63,25.6,25.63,11200.0,14.4785,14.4898,14.4729,14.4898,11200.0
2009-04-21 10:45:00,25.63,25.64,25.61,25.63,25700.0,14.4898,14.4955,14.4785,14.4898,25700.0
2009-04-21 10:50:00,25.62,25.63,25.61,25.62,20800.0,14.4842,14.4898,14.4785,14.4842,20800.0
2009-04-21 10:55:00,25.62,25.62,25.57,25.57,21000.0,14.4842,14.4842,14.4559,14.4559,21000.0
2009-04-21 11:00:00,25.57,25.59,25.55,25.56,134300.0,14.4559,14.4672,14.4446,14.4503,134300.0
2009-04-21 11:05:00,25.55,25.56,25.5,25.5,28400.0,14.4446,14.4503,14.4163,14.4163,28400.0
2009-04-21 11:10:00,25.5,25.52,25.49,25.5,49100.0,14.4163,14.4276,14.4107,14.4163,49100.0
2009-04-21 11:15:00,25.5,25.53,25.49,25.53,28800.0,14.4163,14.4333,14.4107,14.4333,28800.0
2009-04-21 11:20:00,25.54,25.58,25.54,25.57,62200.0,14.439,14.4616,14.439,14.4559,62200.0
2009-04-21 11:25:00,25.57,25.59,25.56,25.58,141800.0,14.4559,14.4672,14.4503,14.4616,141800.0
2009-04-21 11:30:00,25.58,25.6,25.58,25.6,33800.0,14.4616,14.4729,14.4616,14.4729,33800.0
2009-04-21 11:35:00,25.6,25.61,25.58,25.61,128300.0,14.4729,14.4785,14.4616,14.4785,128300.0
2009-04-21 11:40:00,25.6,25.64,25.6,25.63,111100.0,14.4729,14.4955,14.4729,14.4898,111100.0
2009-04-21 11:45:00,25.63,25.67,25.63,25.65,59400.0,14.4898,14.5124,14.4898,14.5011,59400.0
2009-04-21 11:50:00,25.65,25.66,25.63,25.66,36600.0,14.5011,14.5068,14.4898,14.5068,36600.0
2009-04-21 11:55:00,25.66,25.67,25.64,25.65,34700.0,14.5068,14.5124,14.4955,14.5011,34700.0
2009-04-21 12:00:00,25.65,25.67,25.65,25.66,39000.0,14.5011,14.5124,14.5011,14.5068,39000.0
2009-04-21 12:05:00,25.67,25.69,25.65,25.66,118000.0,14.5124,14.5238,14.5011,14.5068,118000.0
2009-04-21 12:10:00,25.66,25.66,25.61,25.62,25300.0,14.5068,14.5068,14.4785,14.4842,25300.0
2009-04-21 12:15:00,25.62,25.63,25.61,25.63,35700.0,14.4842,14.4898,14.4785,14.4898,35700.0
2009-04-21 12:20:00,25.64,25.65,25.63,25.63,15200.0,14.4955,14.5011,14.4898,14.4898,15200.0
2009-04-21 12:25:00,25.64,25.64,25.6,25.61,42300.0,14.4955,14.4955,14.4729,14.4785,42300.0
2009-04-21 12:30:00,25.61,25.63,25.61,25.63,29000.0,14.4785,14.4898,14.4785,14.4898,29000.0
2009-04-21 12:35:00,25.63,25.66,25.61,25.62,44500.0,14.4898,14.5068,14.4785,14.4842,44500.0
2009-04-21 12:40:00,25.63,25.64,25.62,25.63,40900.0,14.4898,14.4955,14.4842,14.4898,40900.0
2009-04-21 12:45:00,25.63,25.64,25.59,25.59,36200.0,14.4898,14.4955,14.4672,14.4672,36200.0
2009-04-21 12:50:00,25.6,25.6,25.58,25.59,14000.0,14.4729,14.4729,14.4616,14.4672,14000.0
2009-04-21 12:55:00,25.59,25.59,25.54,25.54,39900.0,14.4672,14.4672,14.439,14.439,39900.0
2009-04-21 13:00:00,25.54,25.54,25.5,25.52,28000.0,14.439,14.439,14.4163,14.4276,28000.0
2009-04-21 13:05:00,25.51,25.51,25.46,25.46,15300.0,14.422,14.422,14.3937,14.3937,15300.0
2009-04-21 13:10:00,25.46,25.47,25.45,25.45,11200.0,14.3937,14.3994,14.3881,14.3881,11200.0
2009-04-21 13:15:00,25.44,25.47,25.44,25.46,23500.0,14.3824,14.3994,14.3824,14.3937,23500.0
2009-04-21 13:20:00,25.47,25.48,25.46,25.47,20300.0,14.3994,14.405,14.3937,14.3994,20300.0
2009-04-21 13:25:00,25.47,25.49,25.47,25.47,20600.0,14.3994,14.4107,14.3994,14.3994,20600.0
2009-04-21 13:30:00,25.47,25.51,25.47,25.5,52600.0,14.3994,14.422,14.3994,14.4163,52600.0
2009-04-21 13:35:00,25.5,25.51,25.47,25.49,37200.0,14.4163,14.422,14.3994,14.4107,37200.0
2009-04-21 13:40:00,25.49,25.54,25.48,25.51,51600.0,14.4107,14.439,14.405,14.422,51600.0
2009-04-21 13:45:00,25.5,25.54,25.5,25.54,29500.0,14.4163,14.439,14.4163,14.439,29500.0
2009-04-21 13:50:00,25.55,25.56,25.53,25.55,52300.0,14.4446,14.4503,14.4333,14.4446,52300.0
2009-04-21 13:55:00,25.55,25.56,25.53,25.54,32300.0,14.4446,14.4503,14.4333,14.439,32300.0
2009-04-21 14:00:00,25.54,25.57,25.53,25.53,22800.0,14.439,14.4559,14.4333,14.4333,22800.0
2009-04-21 14:05:00,25.54,25.54,25.52,25.53,21700.0,14.439,14.439,14.4276,14.4333,21700.0
2009-04-21 14:10:00,25.54,25.56,25.53,25.53,26800.0,14.439,14.4503,14.4333,14.4333,26800.0
2009-04-21 14:15:00,25.53,25.57,25.52,25.57,63600.0,14.4333,14.4559,14.4276,14.4559,63600.0
2009-04-21 14:20:00,25.57,25.58,25.56,25.57,23800.0,14.4559,14.4616,14.4503,14.4559,23800.0
2009-04-21 14:25:00,25.57,25.6,25.56,25.6,64100.0,14.4559,14.4729,14.4503,14.4729,64100.0
2009-04-21 14:30:00,25.61,25.64,25.6,25.63,74300.0,14.4785,14.4955,14.4729,14.4898,74300.0
2009-04-21 14:35:00,25.63,25.68,25.63,25.67,137100.0,14.4898,14.5181,14.4898,14.5124,137100.0
2009-04-21 14:40:00,25.67,25.69,25.62,25.62,99300.0,14.5124,14.5238,14.4842,14.4842,99300.0
2009-04-21 14:45:00,25.62,25.63,25.6,25.61,50900.0,14.4842,14.4898,14.4729,14.4785,50900.0
2009-04-21 14:50:00,25.61,25.62,25.59,25.62,76800.0,14.4785,14.4842,14.4672,14.4842,76800.0
2009-04-21 14:55:00,25.62,25.63,25.6,25.6,16400.0,14.4842,14.4898,14.4729,14.4729,16400.0
2009-04-21 15:00:00,25.6,25.61,25.58,25.59,23300.0,14.4729,14.4785,14.4616,14.4672,23300.0
2009-04-21 15:05:00,25.58,25.63,25.57,25.63,24600.0,14.4616,14.4898,14.4559,14.4898,24600.0
2009-04-21 15:10:00,25.63,25.66,25.6,25.6,34600.0,14.4898,14.5068,14.4729,14.4729,34600.0
2009-04-21 15:15:00,25.61,25.66,25.6,25.64,37600.0,14.4785,14.5068,14.4729,14.4955,37600.0
2009-04-21 15:20:00,25.63,25.65,25.6,25.61,47000.0,14.4898,14.5011,14.4729,14.4785,47000.0
2009-04-21 15:25:00,25.61,25.63,25.59,25.59,92700.0,14.4785,14.4898,14.4672,14.4672,92700.0
2009-04-21 15:30:00,25.6,25.62,25.57,25.58,106700.0,14.4729,14.4842,14.4559,14.4616,106700.0
2009-04-21 15:35:00,25.58,25.58,25.52,25.55,35000.0,14.4616,14.4616,14.4276,14.4446,35000.0
2009-04-21 15:40:00,25.55,25.58,25.51,25.53,62700.0,14.4446,14.4616,14.422,14.4333,62700.0
2009-04-21 15:45:00,25.53,25.57,25.52,25.55,38800.0,14.4333,14.4559,14.4276,14.4446,38800.0
2009-04-21 15:50:00,25.54,25.6,25.54,25.58,80900.0,14.439,14.4729,14.439,14.4616,80900.0
2009-04-21 15:55:00,25.58,25.6,25.56,25.58,95200.0,14.4616,14.4729,14.4503,14.4616,95200.0
2009-04-22 09:30:00,25.48,25.54,25.37,25.37,78600.0,14.405,14.439,14.3428,14.3428,78600.0
2009-04-22 09:35:00,25.37,25.4,25.29,25.35,90000.0,14.3428,14.3598,14.2976,14.3315,90000.0
2009-04-22 09:40:00,25.35,25.35,25.25,25.25,50000.0,14.3315,14.3315,14.275,14.275,50000.0
2009-04-22 09:45:00,25.25,25.32,25.25,25.31,47200.0,14.275,14.3146,14.275,14.3089,47200.0
2009-04-22 09:50:00,25.31,25.31,25.21,25.21,52100.0,14.3089,14.3089,14.2524,14.2524,52100.0
2009-04-22 09:55:00,25.21,25.24,25.19,25.23,42700.0,14.2524,14.2694,14.2411,14.2637,42700.0
2009-04-22 10:00:00,25.23,25.24,25.21,25.23,52800.0,14.2637,14.2694,14.2524,14.2637,52800.0
2009-04-22 10:05:00,25.23,25.23,25.19,25.23,45000.0,14.2637,14.2637,14.2411,14.2637,45000.0
2009-04-22 10:10:00,25.23,25.27,25.19,25.25,145800.0,14.2637,14.2863,14.2411,14.275,145800.0
2009-04-22 10:15:00,25.26,25.27,25.21,25.22,87800.0,14.2807,14.2863,14.2524,14.258,87800.0
2009-04-22 10:20:00,25.23,25.32,25.22,25.31,58800.0,14.2637,14.3146,14.258,14.3089,58800.0
2009-04-22 10:25:00,25.31,25.34,25.27,25.31,93900.0,14.3089,14.3259,14.2863,14.3089,93900.0
2009-04-22 10:30:00,25.32,25.34,25.27,25.33,44900.0,14.3146,14.3259,14.2863,14.3202,44900.0
2009-04-22 10:35:00,25.35,25.36,25.33,25.33,35300.0,14.3315,14.3372,14.3202,14.3202,35300.0
2009-04-22 10:40:00,25.34,25.37,25.33,25.34,34500.0,14.3259,14.3428,14.3202,14.3259,34500.0
2009-04-22 10:45:00,25.35,25.39,25.33,25.39,136200.0,14.3315,14.3542,14.3202,14.3542,136200.0
2009-04-22 10:50:00,25.38,25.39,25.36,25.36,46700.0,14.3485,14.3542,14.3372,14.3372,46700.0
2009-04-22 10:55:00,25.37,25.39,25.31,25.34,56400.0,14.3428,14.3542,14.3089,14.3259,56400.0
2009-04-22 11:00:00,25.35,25.36,25.34,25.35,39500.0,14.3315,14.3372,14.3259,14.3315,39500.0
2009-04-22 11:05:00,25.36,25.39,25.35,25.38,129200.0,14.3372,14.3542,14.3315,14.3485,129200.0
2009-04-22 11:10:00,25.39,25.39,25.34,25.35,75100.0,14.3542,14.3542,14.3259,14.3315,75100.0
2009-04-22 11:15:00,25.36,25.36,25.35,25.35,25500.0,14.3372,14.3372,14.3315,14.3315,25500.0
2009-04-22 11:20:00,25.36,25.38,25.35,25.36,17200.0,14.3372,14.3485,14.3315,14.3372,17200.0
2009-04-22 11:25:00,25.37,25.37,25.35,25.37,21800.0,14.3428,14.3428,14.3315,14.3428,21800.0
2009-04-22 11:30:00,25.38,25.41,25.38,25.4,36500.0,14.3485,14.3655,14.3485,14.3598,36500.0
2009-04-22 11:35:00,25.4,25.43,25.39,25.43,41800.0,14.3598,14.3768,14.3542,14.3768,41800.0
2009-04-22 11:40:00,25.43,25.43,25.4,25.41,43100.0,14.3768,14.3768,14.3598,14.3655,43100.0
2009-04-22 11:45:00,25.4,25.43,25.4,25.41,25800.0,14.3598,14.3768,14.3598,14.3655,25800.0
2009-04-22 11:50:00,25.42,25.43,25.41,25.42,12900.0,14.3711,14.3768,14.3655,14.3711,12900.0
2009-04-22 11:55:00,25.43,25.5,25.43,25.49,29900.0,14.3768,14.4163,14.3768,14.4107,29900.0
2009-04-22 12:00:00,25.5,25.5,25.46,25.47,20100.0,14.4163,14.4163,14.3937,14.3994,20100.0
2009-04-22 12:05:00,25.47,25.48,25.45,25.47,52700.0,14.3994,14.405,14.3881,14.3994,52700.0
2009-04-22 12:10:00,25.46,25.48,25.44,25.44,72000.0,14.3937,14.405,14.3824,14.3824,72000.0
2009-04-22 12:15:00,25.45,25.45,25.43,25.43,25500.0,14.3881,14.3881,14.3768,14.3768,25500.0
2009-04-22 12:20:00,25.43,25.51,25.43,25.5,415500.0,14.3768,14.422,14.3768,14.4163,415500.0
2009-04-22 12:25:00,25.5,25.51,25.48,25.49,27700.0,14.4163,14.422,14.405,14.4107,27700.0
2009-04-22 12:30:00,25.48,25.49,25.47,25.48,66400.0,14.405,14.4107,14.3994,14.405,66400.0
2009-04-22 12:35:00,25.48,25.52,25.46,25.51,55400.0,14.405,14.4276,14.3937,14.422,55400.0
2009-04-22 12:40:00,25.51,25.51,25.47,25.48,26700.0,14.422,14.422,14.3994,14.405,26700.0
2009-04-22 12:45:00,25.48,25.48,25.43,25.43,95900.0,14.405,14.405,14.3768,14.3768,95900.0
2009-04-22 12:50:00,25.44,25.44,25.41,25.42,57400.0,14.3824,14.3824,14.3655,14.3711,57400.0
2009-04-22 12:55:00,25.43,25.44,25.42,25.43,25800.0,14.3768,14.3824,14.3711,14.3768,25800.0
2009-04-22 13:00:00,25.43,25.43,25.37,25.41,119500.0,14.3768,14.3768,14.3428,14.3655,119500.0
2009-04-22 13:05:00,25.41,25.42,25.39,25.4,35500.0,14.3655,14.3711,14.3542,14.3598,35500.0
2009-04-22 13:10:00,25.4,25.4,25.35,25.39,23900.0,14.3598,14.3598,14.3315,14.3542,23900.0
2009-04-22 13:15:00,25.4,25.42,25.4,25.4,24900.0,14.3598,14.3711,14.3598,14.3598,24900.0
2009-04-22 13:20:00,25.41,25.41,25.39,25.4,135400.0,14.3655,14.3655,14.3542,14.3598,135400.0
2009-04-22 13:25:00,25.4,25.45,25.39,25.41,47500.0,14.3598,14.3881,14.3542,14.3655,47500.0
2009-04-22 13:30:00,25.42,25.43,25.4,25.42,36300.0,14.3711,14.3768,14.3598,14.3711,36300.0
2009-04-22 13:35:00,25.44,25.44,25.41,25.42,22100.0,14.3824,14.3824,14.3655,14.3711,22100.0
2009-04-22 13:40:00,25.42,25.44,25.42,25.44,21600.0,14.3711,14.3824,14.3711,14.3824,21600.0
2009-04-22 13:45:00,25.44,25.44,25.42,25.43,19400.0,14.3824,14.3824,14.3711,14.3768,19400.0
2009-04-22 13:50:00,25.43,25.43,25.4,25.41,29300.0,14.3768,14.3768,14.3598,14.3655,29300.0
2009-04-22 13:55:00,25.41,25.41,25.33,25.35,103600.0,14.3655,14.3655,14.3202,14.3315,103600.0
2009-04-22 14:00:00,25.35,25.37,25.34,25.36,21000.0,14.3315,14.3428,14.3259,14.3372,21000.0
2009-04-22 14:05:00,25.36,25.38,25.35,25.38,42400.0,14.3372,14.3485,14.3315,14.3485,42400.0
2009-04-22 14:10:00,25.38,25.42,25.37,25.42,24300.0,14.3485,14.3711,14.3428,14.3711,24300.0
2009-04-22 14:15:00,25.43,25.48,25.43,25.47,95800.0,14.3768,14.405,14.3768,14.3994,95800.0
2009-04-22 14:20:00,25.47,25.48,25.46,25.48,44000.0,14.3994,14.405,14.3937,14.405,44000.0
2009-04-22 14:25:00,25.48,25.49,25.45,25.47,104700.0,14.405,14.4107,14.3881,14.3994,104700.0
2009-04-22 14:30:00,25.46,25.55,25.46,25.53,93700.0,14.3937,14.4446,14.3937,14.4333,93700.0
2009-04-22 14:35:00,25.53,25.57,25.53,25.56,121600.0,14.4333,14.4559,14.4333,14.4503,121600.0
2009-04-22 14:40:00,25.56,25.58,25.56,25.57,35700.0,14.4503,14.4616,14.4503,14.4559,35700.0
2009-04-22 14:45:00,25.57,25.58,25.54,25.54,54000.0,14.4559,14.4616,14.439,14.439,54000.0
2009-04-22 14:50:00,25.54,25.59,25.54,25.57,89800.0,14.439,14.4672,14.439,14.4559,89800.0
2009-04-22 14:55:00,25.57,25.57,25.49,25.5,43600.0,14.4559,14.4559,14.4107,14.4163,43600.0
2009-04-22 15:00:00,25.51,25.51,25.44,25.48,131800.0,14.422,14.422,14.3824,14.405,131800.0
2009-04-22 15:05:00,25.48,25.51,25.48,25.51,33500.0,14.405,14.422,14.405,14.422,33500.0
2009-04-22 15:10:00,25.51,25.62,25.51,25.56,147000.0,14.422,14.4842,14.422,14.4503,147000.0
2009-04-22 15:15:00,25.56,25.59,25.43,25.49,84300.0,14.4503,14.4672,14.3768,14.4107,84300.0
2009-04-22 15:20:00,25.49,25.52,25.43,25.43,103500.0,14.4107,14.4276,14.3768,14.3768,103500.0
2009-04-22 15:25:00,25.42,25.49,25.4,25.47,94800.0,14.3711,14.4107,14.3598,14.3994,94800.0
2009-04-22 15:30:00,25.48,25.5,25.42,25.48,100800.0,14.405,14.4163,14.3711,14.405,100800.0
2009-04-22 15:35:00,25.48,25.48,25.36,25.37,100200.0,14.405,14.405,14.3372,14.3428,100200.0
2009-04-22 15:40:00,25.38,25.4,25.34,25.37,158000.0,14.3485,14.3598,14.3259,14.3428,158000.0
2009-04-22 15:45:00,25.37,25.38,25.29,25.33,163600.0,14.3428,14.3485,14.2976,14.3202,163600.0
2009-04-22 15:50:00,25.34,25.36,25.3,25.32,154300.0,14.3259,14.3372,14.3033,14.3146,154300.0
2009-04-22 15:55:00,25.32,25.33,25.29,25.3,119700.0,14.3146,14.3202,14.2976,14.3033,119700.0
2009-04-23 09:30:00,25.39,25.39,25.23,25.24,16500.0,14.3542,14.3542,14.2637,14.2694,16500.0
2009-04-23 09:35:00,25.24,25.3,25.17,25.3,119500.0,14.2694,14.3033,14.2298,14.3033,119500.0
2009-04-23 09:40:00,25.3,25.3,25.21,25.25,29700.0,14.3033,14.3033,14.2524,14.275,29700.0
2009-04-23 09:45:00,25.25,25.25,25.18,25.22,32200.0,14.275,14.275,14.2354,14.258,32200.0
2009-04-23 09:50:00,25.21,25.23,25.19,25.21,19300.0,14.2524,14.2637,14.2411,14.2524,19300.0
2009-04-23 09:55:00,25.21,25.22,25.18,25.22,20000.0,14.2524,14.258,14.2354,14.258,20000.0
2009-04-23 10:00:00,25.21,25.21,25.15,25.17,159100.0,14.2524,14.2524,14.2185,14.2298,159100.0
2009-04-23 10:05:00,25.16,25.17,25.14,25.15,34200.0,14.2241,14.2298,14.2128,14.2185,34200.0
2009-04-23 10:10:00,25.15,25.21,25.15,25.21,277700.0,14.2185,14.2524,14.2185,14.2524,277700.0
2009-04-23 10:15:00,25.2,25.22,25.19,25.19,29900.0,14.2467,14.258,14.2411,14.2411,29900.0
2009-04-23 10:20:00,25.19,25.21,25.16,25.21,101500.0,14.2411,14.2524,14.2241,14.2524,101500.0
2009-04-23 10:25:00,25.21,25.28,25.21,25.26,46800.0,14.2524,14.292,14.2524,14.2807,46800.0
2009-04-23 10:30:00,25.27,25.28,25.22,25.23,50600.0,14.2863,14.292,14.258,14.2637,50600.0
2009-04-23 10:35:00,25.23,25.28,25.23,25.24,25000.0,14.2637,14.292,14.2637,14.2694,25000.0
2009-04-23 10:40:00,25.24,25.27,25.23,25.27,26100.0,14.2694,14.2863,14.2637,14.2863,26100.0
2009-04-23 10:45:00,25.27,25.27,25.24,25.27,127100.0,14.2863,14.2863,14.2694,14.2863,127100.0
2009-04-23 10:50:00,25.26,25.28,25.25,25.26,26700.0,14.2807,14.292,14.275,14.2807,26700.0
2009-04-23 10:55:00,25.25,25.26,25.23,25.23,35800.0,14.275,14.2807,14.2637,14.2637,35800.0
2009-04-23 11:00:00,25.23,25.29,25.21,25.29,26600.0,14.2637,14.2976,14.2524,14.2976,26600.0
2009-04-23 11:05:00,25.3,25.35,25.3,25.33,170400.0,14.3033,14.3315,14.3033,14.3202,170400.0
2009-04-23 11:10:00,25.33,25.33,25.19,25.21,215600.0,14.3202,14.3202,14.2411,14.2524,215600.0
2009-04-23 11:15:00,25.2,25.28,25.2,25.27,163400.0,14.2467,14.292,14.2467,14.2863,163400.0
2009-04-23 11:20:00,25.27,25.31,25.25,25.3,98700.0,14.2863,14.3089,14.275,14.3033,98700.0
2009-04-23 11:25:00,25.29,25.32,25.29,25.32,122200.0,14.2976,14.3146,14.2976,14.3146,122200.0
2009-04-23 11:30:00,25.31,25.31,25.27,25.3,65100.0,14.3089,14.3089,14.2863,14.3033,65100.0
2009-04-23 11:35:00,25.31,25.31,25.29,25.3,20800.0,14.3089,14.3089,14.2976,14.3033,20800.0
2009-04-23 11:40:00,25.3,25.32,25.3,25.31,21300.0,14.3033,14.3146,14.3033,14.3089,21300.0
2009-04-23 11:45:00,25.3,25.3,25.28,25.29,50700.0,14.3033,14.3033,14.292,14.2976,50700.0
2009-04-23 11:50:00,25.29,25.3,25.28,25.29,13500.0,14.2976,14.3033,14.292,14.2976,13500.0
2009-04-23 11:55:00,25.28,25.28,25.22,25.25,38300.0,14.292,14.292,14.258,14.275,38300.0
2009-04-23 12:00:00,25.24,25.26,25.22,25.22,29800.0,14.2694,14.2807,14.258,14.258,29800.0
2009-04-23 12:05:00,25.21,25.23,25.2,25.22,22100.0,14.2524,14.2637,14.2467,14.258,22100.0
2009-04-23 12:10:00,25.21,25.25,25.21,25.24,18500.0,14.2524,14.275,14.2524,14.2694,18500.0
2009-04-23 12:15:00,25.25,25.29,25.24,25.28,15300.0,14.275,14.2976,14.2694,14.292,15300.0
2009-04-23 12:20:00,25.29,25.29,25.26,25.26,21400.0,14.2976,14.2976,14.2807,14.2807,21400.0
2009-04-23 12:25:00,25.26,25.26,25.24,25.24,36200.0,14.2807,14.2807,14.2694,14.2694,36200.0
2009-04-23 12:30:00,25.24,25.25,25.18,25.19,57600.0,14.2694,14.275,14.2354,14.2411,57600.0
2009-04-23 12:35:00,25.18,25.19,25.18,25.18,12900.0,14.2354,14.2411,14.2354,14.2354,12900.0
2009-04-23 12:40:00,25.19,25.24,25.18,25.22,36200.0,14.2411,14.2694,14.2354,14.258,36200.0
2009-04-23 12:45:00,25.22,25.23,25.2,25.2,134300.0,14.258,14.2637,14.2467,14.2467,134300.0
2009-04-23 12:50:00,25.2,25.21,25.19,25.21,18900.0,14.2467,14.2524,14.2411,14.2524,18900.0
2009-04-23 12:55:00,25.2,25.22,25.2,25.21,17300.0,14.2467,14.258,14.2467,14.2524,17300.0
2009-04-23 13:00:00,25.21,25.25,25.21,25.25,27800.0,14.2524,14.275,14.2524,14.275,27800.0
2009-04-23 13:05:00,25.25,25.28,25.24,25.27,18800.0,14.275,14.292,14.2694,14.2863,18800.0
2009-04-23 13:10:00,25.27,25.27,25.23,25.24,93500.0,14.2863,14.2863,14.2637,14.2694,93500.0
2009-04-23 13:15:00,25.23,25.29,25.23,25.29,28700.0,14.2637,14.2976,14.2637,14.2976,28700.0
2009-04-23 13:20:00,25.28,25.32,25.27,25.31,16100.0,14.292,14.3146,14.2863,14.3089,16100.0
2009-04-23 13:25:00,25.32,25.36,25.31,25.36,116900.0,14.3146,14.3372,14.3089,14.3372,116900.0
2009-04-23 13:30:00,25.37,25.37,25.33,25.34,84300.0,14.3428,14.3428,14.3202,14.3259,84300.0
2009-04-23 13:35:00,25.33,25.35,25.33,25.35,32900.0,14.3202,14.3315,14.3202,14.3315,32900.0
2009-04-23 13:40:00,25.35,25.35,25.31,25.33,27100.0,14.3315,14.3315,14.3089,14.3202,27100.0
2009-04-23 13:45:00,25.33,25.34,25.31,25.33,21900.0,14.3202,14.3259,14.3089,14.3202,21900.0
2009-04-23 13:50:00,25.33,25.33,25.3,25.33,24700.0,14.3202,14.3202,14.3033,14.3202,24700.0
2009-04-23 13:55:00,25.33,25.34,25.32,25.34,22500.0,14.3202,14.3259,14.3146,14.3259,22500.0
2009-04-23 14:00:00,25.34,25.34,25.25,25.31,87500.0,14.3259,14.3259,14.275,14.3089,87500.0
2009-04-23 14:05:00,25.32,25.34,25.31,25.31,19800.0,14.3146,14.3259,14.3089,14.3089,19800.0
2009-04-23 14:10:00,25.31,25.31,25.27,25.29,16200.0,14.3089,14.3089,14.2863,14.2976,16200.0
2009-04-23 14:15:00,25.29,25.36,25.28,25.33,37900.0,14.2976,14.3372,14.292,14.3202,37900.0
2009-04-23 14:20:00,25.33,25.33,25.3,25.33,27000.0,14.3202,14.3202,14.3033,14.3202,27000.0
2009-04-23 14:25:00,25.33,25.35,25.32,25.33,49500.0,14.3202,14.3315,14.3146,14.3202,49500.0
2009-04-23 14:30:00,25.33,25.34,25.32,25.33,23500.0,14.3202,14.3259,14.3146,14.3202,23500.0
2009-04-23 14:35:00,25.34,25.37,25.32,25.37,50600.0,14.3259,14.3428,14.3146,14.3428,50600.0
2009-04-23 14:40:00,25.39,25.4,25.37,25.38,168800.0,14.3542,14.3598,14.3428,14.3485,168800.0
2009-04-23 14:45:00,25.38,25.38,25.35,25.37,43100.0,14.3485,14.3485,14.3315,14.3428,43100.0
2009-04-23 14:50:00,25.37,25.37,25.35,25.36,53000.0,14.3428,14.3428,14.3315,14.3372,53000.0
2009-04-23 14:55:00,25.35,25.35,25.28,25.3,88600.0,14.3315,14.3315,14.292,14.3033,88600.0
2009-04-23 15:00:00,25.3,25.3,25.25,25.29,85000.0,14.3033,14.3033,14.275,14.2976,85000.0
2009-04-23 15:05:00,25.28,25.29,25.24,25.26,85700.0,14.292,14.2976,14.2694,14.2807,85700.0
2009-04-23 15:10:00,25.25,25.25,25.2,25.22,46700.0,14.275,14.275,14.2467,14.258,46700.0
2009-04-23 15:15:00,25.22,25.23,25.19,25.2,133800.0,14.258,14.2637,14.2411,14.2467,133800.0
2009-04-23 15:20:00,25.2,25.25,25.18,25.24,152600.0,14.2467,14.275,14.2354,14.2694,152600.0
2009-04-23 15:25:00,25.24,25.26,25.19,25.23,84900.0,14.2694,14.2807,14.2411,14.2637,84900.0
2009-04-23 15:30:00,25.23,25.3,25.18,25.27,110400.0,14.2637,14.3033,14.2354,14.2863,110400.0
2009-04-23 15:35:00,25.26,25.26,25.2,25.24,225600.0,14.2807,14.2807,14.2467,14.2694,225600.0
2009-04-23 15:40:00,25.24,25.31,25.21,25.27,100200.0,14.2694,14.3089,14.2524,14.2863,100200.0
2009-04-23 15:45:00,25.27,25.34,25.25,25.32,243000.0,14.2863,14.3259,14.275,14.3146,243000.0
2009-04-23 15:50:00,25.32,25.42,25.31,25.42,224900.0,14.3146,14.3711,14.3089,14.3711,224900.0
2009-04-23 15:55:00,25.42,25.42,25.31,25.36,960700.0,14.3711,14.3711,14.3089,14.3372,960700.0
2009-04-24 09:30:00,25.46,25.59,25.46,25.58,58000.0,14.3937,14.4672,14.3937,14.4616,58000.0
2009-04-24 09:35:00,25.57,25.58,25.48,25.48,46800.0,14.4559,14.4616,14.405,14.405,46800.0
2009-04-24 09:40:00,25.48,25.48,25.31,25.31,27100.0,14.405,14.405,14.3089,14.3089,27100.0
2009-04-24 09:45:00,25.32,25.35,25.27,25.28,120000.0,14.3146,14.3315,14.2863,14.292,120000.0
2009-04-24 09:50:00,25.27,25.36,25.27,25.29,126900.0,14.2863,14.3372,14.2863,14.2976,126900.0
2009-04-24 09:55:00,25.28,25.32,25.25,25.32,34400.0,14.292,14.3146,14.275,14.3146,34400.0
2009-04-24 10:00:00,25.33,25.37,25.26,25.28,90100.0,14.3202,14.3428,14.2807,14.292,90100.0
2009-04-24 10:05:00,25.28,25.3,25.26,25.26,36800.0,14.292,14.3033,14.2807,14.2807,36800.0
2009-04-24 10:10:00,25.25,25.26,25.21,25.23,24900.0,14.275,14.2807,14.2524,14.2637,24900.0
2009-04-24 10:15:00,25.23,25.29,25.22,25.28,51300.0,14.2637,14.2976,14.258,14.292,51300.0
2009-04-24 10:20:00,25.28,25.28,25.2,25.26,43600.0,14.292,14.292,14.2467,14.2807,43600.0
2009-04-24 10:25:00,25.25,25.26,25.21,25.26,60000.0,14.275,14.2807,14.2524,14.2807,60000.0
2009-04-24 10:30:00,25.25,25.29,25.24,25.28,69700.0,14.275,14.2976,14.2694,14.292,69700.0
2009-04-24 10:35:00,25.28,25.31,25.27,25.28,29600.0,14.292,14.3089,14.2863,14.292,29600.0
2009-04-24 10:40:00,25.28,25.29,25.27,25.28,36800.0,14.292,14.2976,14.2863,14.292,36800.0
2009-04-24 10:45:00,25.28,25.35,25.28,25.34,34300.0,14.292,14.3315,14.292,14.3259,34300.0
2009-04-24 10:50:00,25.33,25.34,25.32,25.33,79500.0,14.3202,14.3259,14.3146,14.3202,79500.0
2009-04-24 10:55:00,25.32,25.35,25.31,25.32,23500.0,14.3146,14.3315,14.3089,14.3146,23500.0
2009-04-24 11:00:00,25.32,25.33,25.31,25.32,9100.0,14.3146,14.3202,14.3089,14.3146,9100.0
2009-04-24 11:05:00,25.31,25.32,25.29,25.32,18300.0,14.3089,14.3146,14.2976,14.3146,18300.0
2009-04-24 11:10:00,25.32,25.33,25.31,25.33,24200.0,14.3146,14.3202,14.3089,14.3202,24200.0
2009-04-24 11:15:00,25.33,25.34,25.31,25.32,31900.0,14.3202,14.3259,14.3089,14.3146,31900.0
2009-04-24 11:20:00,25.31,25.32,25.28,25.31,26300.0,14.3089,14.3146,14.292,14.3089,26300.0
2009-04-24 11:25:00,25.31,25.36,25.3,25.35,32800.0,14.3089,14.3372,14.3033,14.3315,32800.0
2009-04-24 11:30:00,25.36,25.39,25.36,25.38,26400.0,14.3372,14.3542,14.3372,14.3485,26400.0
2009-04-24 11:35:00,25.37,25.38,25.35,25.37,75200.0,14.3428,14.3485,14.3315,14.3428,75200.0
2009-04-24 11:40:00,25.37,25.37,25.34,25.34,14100.0,14.3428,14.3428,14.3259,14.3259,14100.0
2009-04-24 11:45:00,25.34,25.36,25.33,25.35,19900.0,14.3259,14.3372,14.3202,14.3315,19900.0
2009-04-24 11:50:00,25.34,25.34,25.31,25.32,14200.0,14.3259,14.3259,14.3089,14.3146,14200.0
2009-04-24 11:55:00,25.32,25.35,25.32,25.33,18300.0,14.3146,14.3315,14.3146,14.3202,18300.0
2009-04-24 12:00:00,25.33,25.35,25.33,25.34,29200.0,14.3202,14.3315,14.3202,14.3259,29200.0
2009-04-24 12:05:00,25.34,25.34,25.32,25.33,15000.0,14.3259,14.3259,14.3146,14.3202,15000.0
2009-04-24 12:10:00,25.33,25.34,25.32,25.34,29800.0,14.3202,14.3259,14.3146,14.3259,29800.0
2009-04-24 12:15:00,25.33,25.34,25.32,25.33,8900.0,14.3202,14.3259,14.3146,14.3202,8900.0
2009-04-24 12:20:00,25.33,25.34,25.32,25.34,13500.0,14.3202,14.3259,14.3146,14.3259,13500.0
2009-04-24 12:25:00,25.34,25.34,25.32,25.33,40100.0,14.3259,14.3259,14.3146,14.3202,40100.0
2009-04-24 12:30:00,25.33,25.34,25.31,25.31,17000.0,14.3202,14.3259,14.3089,14.3089,17000.0
2009-04-24 12:35:00,25.31,25.32,25.3,25.31,192400.0,14.3089,14.3146,14.3033,14.3089,192400.0
2009-04-24 12:40:00,25.31,25.31,25.29,25.29,24900.0,14.3089,14.3089,14.2976,14.2976,24900.0
2009-04-24 12:45:00,25.3,25.31,25.27,25.28,19700.0,14.3033,14.3089,14.2863,14.292,19700.0
2009-04-24 12:50:00,25.27,25.3,25.26,25.28,62600.0,14.2863,14.3033,14.2807,14.292,62600.0
2009-04-24 12:55:00,25.29,25.3,25.26,25.26,19800.0,14.2976,14.3033,14.2807,14.2807,19800.0
2009-04-24 13:00:00,25.26,25.26,25.23,25.23,9200.0,14.2807,14.2807,14.2637,14.2637,9200.0
2009-04-24 13:05:00,25.23,25.24,25.21,25.22,7500.0,14.2637,14.2694,14.2524,14.258,7500.0
2009-04-24 13:10:00,25.22,25.22,25.2,25.22,23400.0,14.258,14.258,14.2467,14.258,23400.0
2009-04-24 13:15:00,25.21,25.24,25.21,25.23,15300.0,14.2524,14.2694,14.2524,14.2637,15300.0
2009-04-24 13:20:00,25.22,25.23,25.2,25.22,80300.0,14.258,14.2637,14.2467,14.258,80300.0
2009-04-24 13:25:00,25.22,25.23,25.21,25.23,61900.0,14.258,14.2637,14.2524,14.2637,61900.0
2009-04-24 13:30:00,25.24,25.27,25.23,25.25,149100.0,14.2694,14.2863,14.2637,14.275,149100.0
2009-04-24 13:35:00,25.25,25.25,25.24,25.24,27100.0,14.275,14.275,14.2694,14.2694,27100.0
2009-04-24 13:40:00,25.24,25.25,25.23,25.24,13300.0,14.2694,14.275,14.2637,14.2694,13300.0
2009-04-24 13:45:00,25.25,25.26,25.24,25.25,27600.0,14.275,14.2807,14.2694,14.275,27600.0
2009-04-24 13:50:00,25.25,25.26,25.24,25.26,26800.0,14.275,14.2807,14.2694,14.2807,26800.0
2009-04-24 13:55:00,25.26,25.26,25.25,25.25,21500.0,14.2807,14.2807,14.275,14.275,21500.0
2009-04-24 14:00:00,25.25,25.31,25.2,25.29,174200.0,14.275,14.3089,14.2467,14.2976,174200.0
2009-04-24 14:05:00,25.29,25.31,25.25,25.26,95300.0,14.2976,14.3089,14.275,14.2807,95300.0
2009-04-24 14:10:00,25.26,25.27,25.13,25.17,130100.0,14.2807,14.2863,14.2072,14.2298,130100.0
2009-04-24 14:15:00,25.18,25.21,25.16,25.19,77400.0,14.2354,14.2524,14.2241,14.2411,77400.0
2009-04-24 14:20:00,25.2,25.25,25.19,25.24,50600.0,14.2467,14.275,14.2411,14.2694,50600.0
2009-04-24 14:25:00,25.24,25.26,25.19,25.26,53800.0,14.2694,14.2807,14.2411,14.2807,53800.0
2009-04-24 14:30:00,25.27,25.3,25.23,25.27,62000.0,14.2863,14.3033,14.2637,14.2863,62000.0
2009-04-24 14:35:00,25.28,25.28,25.23,25.27,50300.0,14.292,14.292,14.2637,14.2863,50300.0
2009-04-24 14:40:00,25.26,25.3,25.24,25.29,56800.0,14.2807,14.3033,14.2694,14.2976,56800.0
2009-04-24 14:45:00,25.3,25.33,25.25,25.27,58200.0,14.3033,14.3202,14.275,14.2863,58200.0
2009-04-24 14:50:00,25.27,25.31,25.27,25.3,32600.0,14.2863,14.3089,14.2863,14.3033,32600.0
2009-04-24 14:55:00,25.3,25.33,25.28,25.32,55700.0,14.3033,14.3202,14.292,14.3146,55700.0
2009-04-24 15:00:00,25.32,25.37,25.3,25.33,64300.0,14.3146,14.3428,14.3033,14.3202,64300.0
2009-04-24 15:05:00,25.33,25.36,25.33,25.34,30800.0,14.3202,14.3372,14.3202,14.3259,30800.0
2009-04-24 15:10:00,25.34,25.35,25.29,25.29,95400.0,14.3259,14.3315,14.2976,14.2976,95400.0
2009-04-24 15:15:00,25.29,25.32,25.29,25.3,27200.0,14.2976,14.3146,14.2976,14.3033,27200.0
2009-04-24 15:20:00,25.29,25.34,25.29,25.34,31000.0,14.2976,14.3259,14.2976,14.3259,31000.0
2009-04-24 15:25:00,25.34,25.36,25.27,25.31,256300.0,14.3259,14.3372,14.2863,14.3089,256300.0
2009-04-24 15:30:00,25.32,25.35,25.3,25.3,134900.0,14.3146,14.3315,14.3033,14.3033,134900.0
2009-04-24 15:35:00,25.3,25.32,25.26,25.32,156800.0,14.3033,14.3146,14.2807,14.3146,156800.0
2009-04-24 15:40:00,25.33,25.37,25.32,25.36,478200.0,14.3202,14.3428,14.3146,14.3372,478200.0
2009-04-24 15:45:00,25.36,25.4,25.35,25.38,214400.0,14.3372,14.3598,14.3315,14.3485,214400.0
2009-04-24 15:50:00,25.38,25.38,25.29,25.3,260600.0,14.3485,14.3485,14.2976,14.3033,260600.0
2009-04-24 15:55:00,25.3,25.35,25.17,25.35,329500.0,14.3033,14.3315,14.2298,14.3315,329500.0
2009-04-27 09:30:00,25.02,25.28,25.01,25.28,74700.0,14.145,14.292,14.1393,14.292,74700.0
2009-04-27 09:35:00,25.28,25.44,25.26,25.44,226100.0,14.292,14.3824,14.2807,14.3824,226100.0
2009-04-27 09:40:00,25.44,25.53,25.4,25.52,95200.0,14.3824,14.4333,14.3598,14.4276,95200.0
2009-04-27 09:45:00,25.52,25.55,25.49,25.53,154800.0,14.4276,14.4446,14.4107,14.4333,154800.0
2009-04-27 09:50:00,25.52,25.52,25.43,25.44,27600.0,14.4276,14.4276,14.3768,14.3824,27600.0
2009-04-27 09:55:00,25.44,25.47,25.36,25.45,94600.0,14.3824,14.3994,14.3372,14.3881,94600.0
2009-04-27 10:00:00,25.45,25.48,25.41,25.44,79900.0,14.3881,14.405,14.3655,14.3824,79900.0
2009-04-27 10:05:00,25.43,25.43,25.37,25.38,55000.0,14.3768,14.3768,14.3428,14.3485,55000.0
2009-04-27 10:10:00,25.38,25.38,25.34,25.37,27400.0,14.3485,14.3485,14.3259,14.3428,27400.0
2009-04-27 10:15:00,25.37,25.54,25.32,25.54,114600.0,14.3428,14.439,14.3146,14.439,114600.0
2009-04-27 10:20:00,25.54,25.57,25.47,25.47,64200.0,14.439,14.4559,14.3994,14.3994,64200.0
2009-04-27 10:25:00,25.47,25.51,25.44,25.51,29200.0,14.3994,14.422,14.3824,14.422,29200.0
2009-04-27 10:30:00,25.5,25.5,25.45,25.46,27100.0,14.4163,14.4163,14.3881,14.3937,27100.0
2009-04-27 10:35:00,25.46,25.55,25.45,25.55,24800.0,14.3937,14.4446,14.3881,14.4446,24800.0
2009-04-27 10:40:00,25.55,25.55,25.52,25.52,52900.0,14.4446,14.4446,14.4276,14.4276,52900.0
2009-04-27 10:45:00,25.52,25.55,25.52,25.53,12700.0,14.4276,14.4446,14.4276,14.4333,12700.0
2009-04-27 10:50:00,25.53,25.56,25.52,25.55,16100.0,14.4333,14.4503,14.4276,14.4446,16100.0
2009-04-27 10:55:00,25.55,25.56,25.54,25.55,138000.0,14.4446,14.4503,14.439,14.4446,138000.0
2009-04-27 11:00:00,25.56,25.6,25.55,25.58,28800.0,14.4503,14.4729,14.4446,14.4616,28800.0
2009-04-27 11:05:00,25.57,25.59,25.53,25.58,25000.0,14.4559,14.4672,14.4333,14.4616,25000.0
2009-04-27 11:10:00,25.59,25.6,25.58,25.58,29600.0,14.4672,14.4729,14.4616,14.4616,29600.0
2009-04-27 11:15:00,25.58,25.58,25.54,25.54,16400.0,14.4616,14.4616,14.439,14.439,16400.0
2009-04-27 11:20:00,25.54,25.57,25.54,25.57,26400.0,14.439,14.4559,14.439,14.4559,26400.0
2009-04-27 11:25:00,25.57,25.58,25.57,25.58,12400.0,14.4559,14.4616,14.4559,14.4616,12400.0
2009-04-27 11:30:00,25.58,25.61,25.58,25.61,38500.0,14.4616,14.4785,14.4616,14.4785,38500.0
2009-04-27 11:35:00,25.62,25.65,25.61,25.64,26000.0,14.4842,14.5011,14.4785,14.4955,26000.0
2009-04-27 11:40:00,25.64,25.65,25.63,25.64,18700.0,14.4955,14.5011,14.4898,14.4955,18700.0
2009-04-27 11:45:00,25.65,25.7,25.64,25.7,29000.0,14.5011,14.5294,14.4955,14.5294,29000.0
2009-04-27 11:50:00,25.7,25.73,25.7,25.72,51900.0,14.5294,14.5464,14.5294,14.5407,51900.0
2009-04-27 11:55:00,25.71,25.72,25.7,25.71,32400.0,14.5351,14.5407,14.5294,14.5351,32400.0
2009-04-27 12:00:00,25.71,25.75,25.7,25.75,18800.0,14.5351,14.5577,14.5294,14.5577,18800.0
2009-04-27 12:05:00,25.75,25.77,25.75,25.76,111300.0,14.5577,14.569,14.5577,14.5633,111300.0
2009-04-27 12:10:00,25.75,25.76,25.75,25.76,17900.0,14.5577,14.5633,14.5577,14.5633,17900.0
2009-04-27 12:15:00,25.75,25.75,25.69,25.71,66000.0,14.5577,14.5577,14.5238,14.5351,66000.0
2009-04-27 12:20:00,25.7,25.74,25.69,25.74,39700.0,14.5294,14.552,14.5238,14.552,39700.0
2009-04-27 12:25:00,25.74,25.74,25.7,25.73,21300.0,14.552,14.552,14.5294,14.5464,21300.0
2009-04-27 12:30:00,25.73,25.74,25.71,25.74,12800.0,14.5464,14.552,14.5351,14.552,12800.0
2009-04-27 12:35:00,25.74,25.74,25.72,25.74,36600.0,14.552,14.552,14.5407,14.552,36600.0
2009-04-27 12:40:00,25.74,25.75,25.72,25.75,112500.0,14.552,14.5577,14.5407,14.5577,112500.0
2009-04-27 12:45:00,25.75,25.75,25.73,25.73,48700.0,14.5577,14.5577,14.5464,14.5464,48700.0
2009-04-27 12:50:00,25.72,25.72,25.69,25.72,95200.0,14.5407,14.5407,14.5238,14.5407,95200.0
2009-04-27 12:55:00,25.71,25.72,25.7,25.7,28100.0,14.5351,14.5407,14.5294,14.5294,28100.0
2009-04-27 13:00:00,25.7,25.71,25.62,25.65,142600.0,14.5294,14.5351,14.4842,14.5011,142600.0
2009-04-27 13:05:00,25.64,25.67,25.63,25.66,30000.0,14.4955,14.5124,14.4898,14.5068,30000.0
2009-04-27 13:10:00,25.66,25.67,25.65,25.66,45100.0,14.5068,14.5124,14.5011,14.5068,45100.0
2009-04-27 13:15:00,25.65,25.66,25.61,25.61,53000.0,14.5011,14.5068,14.4785,14.4785,53000.0
2009-04-27 13:20:00,25.61,25.65,25.6,25.64,49400.0,14.4785,14.5011,14.4729,14.4955,49400.0
2009-04-27 13:25:00,25.63,25.65,25.61,25.61,47200.0,14.4898,14.5011,14.4785,14.4785,47200.0
2009-04-27 13:30:00,25.6,25.61,25.55,25.61,71800.0,14.4729,14.4785,14.4446,14.4785,71800.0
2009-04-27 13:35:00,25.61,25.61,25.58,25.6,38700.0,14.4785,14.4785,14.4616,14.4729,38700.0
2009-04-27 13:40:00,25.6,25.64,25.59,25.61,27400.0,14.4729,14.4955,14.4672,14.4785,27400.0
2009-04-27 13:45:00,25.61,25.61,25.5,25.5,54900.0,14.4785,14.4785,14.4163,14.4163,54900.0
2009-04-27 13:50:00,25.51,25.52,25.5,25.5,34900.0,14.422,14.4276,14.4163,14.4163,34900.0
2009-04-27 13:55:00,25.5,25.52,25.47,25.5,74400.0,14.4163,14.4276,14.3994,14.4163,74400.0
2009-04-27 14:00:00,25.5,25.52,25.47,25.52,123200.0,14.4163,14.4276,14.3994,14.4276,123200.0
2009-04-27 14:05:00,25.52,25.55,25.51,25.52,25300.0,14.4276,14.4446,14.422,14.4276,25300.0
2009-04-27 14:10:00,25.52,25.53,25.49,25.49,20900.0,14.4276,14.4333,14.4107,14.4107,20900.0
2009-04-27 14:15:00,25.5,25.5,25.44,25.46,117600.0,14.4163,14.4163,14.3824,14.3937,117600.0
2009-04-27 14:20:00,25.46,25.5,25.46,25.47,23100.0,14.3937,14.4163,14.3937,14.3994,23100.0
2009-04-27 14:25:00,25.48,25.51,25.42,25.51,40300.0,14.405,14.422,14.3711,14.422,40300.0
2009-04-27 14:30:00,25.5,25.5,25.47,25.49,37000.0,14.4163,14.4163,14.3994,14.4107,37000.0
2009-04-27 14:35:00,25.49,25.51,25.45,25.5,54900.0,14.4107,14.422,14.3881,14.4163,54900.0
2009-04-27 14:40:00,25.5,25.51,25.48,25.5,33200.0,14.4163,14.422,14.405,14.4163,33200.0
2009-04-27 14:45:00,25.5,25.5,25.47,25.5,32000.0,14.4163,14.4163,14.3994,14.4163,32000.0
2009-04-27 14:50:00,25.5,25.51,25.46,25.46,26300.0,14.4163,14.422,14.3937,14.3937,26300.0
2009-04-27 14:55:00,25.46,25.53,25.46,25.5,70500.0,14.3937,14.4333,14.3937,14.4163,70500.0
2009-04-27 15:00:00,25.5,25.51,25.45,25.49,29500.0,14.4163,14.422,14.3881,14.4107,29500.0
2009-04-27 15:05:00,25.5,25.5,25.42,25.45,74100.0,14.4163,14.4163,14.3711,14.3881,74100.0
2009-04-27 15:10:00,25.45,25.46,25.44,25.46,37800.0,14.3881,14.3937,14.3824,14.3937,37800.0
2009-04-27 15:15:00,25.46,25.57,25.46,25.54,71300.0,14.3937,14.4559,14.3937,14.439,71300.0
2009-04-27 15:20:00,25.53,25.57,25.53,25.55,111500.0,14.4333,14.4559,14.4333,14.4446,111500.0
2009-04-27 15:25:00,25.54,25.54,25.47,25.48,64200.0,14.439,14.439,14.3994,14.405,64200.0
2009-04-27 15:30:00,25.47,25.49,25.45,25.49,57800.0,14.3994,14.4107,14.3881,14.4107,57800.0
2009-04-27 15:35:00,25.5,25.51,25.49,25.5,104700.0,14.4163,14.422,14.4107,14.4163,104700.0
2009-04-27 15:40:00,25.5,25.6,25.5,25.58,94900.0,14.4163,14.4729,14.4163,14.4616,94900.0
2009-04-27 15:45:00,25.58,25.59,25.52,25.58,119200.0,14.4616,14.4672,14.4276,14.4616,119200.0
2009-04-27 15:50:00,25.58,25.58,25.52,25.57,218300.0,14.4616,14.4616,14.4276,14.4559,218300.0
2009-04-27 15:55:00,25.57,25.58,25.51,25.55,343000.0,14.4559,14.4616,14.422,14.4446,343000.0
2009-04-28 09:30:00,25.45,25.58,25.31,25.55,83400.0,14.3881,14.4616,14.3089,14.4446,83400.0
2009-04-28 09:35:00,25.54,25.54,25.4,25.4,79300.0,14.439,14.439,14.3598,14.3598,79300.0
2009-04-28 09:40:00,25.4,25.42,25.37,25.41,75000.0,14.3598,14.3711,14.3428,14.3655,75000.0
2009-04-28 09:45:00,25.41,25.51,25.39,25.5,28900.0,14.3655,14.422,14.3542,14.4163,28900.0
2009-04-28 09:50:00,25.51,25.55,25.48,25.5,27500.0,14.422,14.4446,14.405,14.4163,27500.0
2009-04-28 09:55:00,25.51,25.55,25.49,25.53,27700.0,14.422,14.4446,14.4107,14.4333,27700.0
2009-04-28 10:00:00,25.55,25.59,25.48,25.52,266000.0,14.4446,14.4672,14.405,14.4276,266000.0
2009-04-28 10:05:00,25.53,25.61,25.53,25.57,45400.0,14.4333,14.4785,14.4333,14.4559,45400.0
2009-04-28 10:10:00,25.57,25.57,25.52,25.53,37500.0,14.4559,14.4559,14.4276,14.4333,37500.0
2009-04-28 10:15:00,25.54,25.57,25.54,25.56,28100.0,14.439,14.4559,14.439,14.4503,28100.0
2009-04-28 10:20:00,25.56,25.56,25.53,25.54,26700.0,14.4503,14.4503,14.4333,14.439,26700.0
2009-04-28 10:25:00,25.55,25.58,25.55,25.57,22300.0,14.4446,14.4616,14.4446,14.4559,22300.0
2009-04-28 10:30:00,25.56,25.56,25.53,25.55,23800.0,14.4503,14.4503,14.4333,14.4446,23800.0
2009-04-28 10:35:00,25.55,25.59,25.55,25.58,20700.0,14.4446,14.4672,14.4446,14.4616,20700.0
2009-04-28 10:40:00,25.58,25.61,25.57,25.59,36400.0,14.4616,14.4785,14.4559,14.4672,36400.0
2009-04-28 10:45:00,25.61,25.63,25.57,25.57,18100.0,14.4785,14.4898,14.4559,14.4559,18100.0
2009-04-28 10:50:00,25.56,25.58,25.56,25.58,24800.0,14.4503,14.4616,14.4503,14.4616,24800.0
2009-04-28 10:55:00,25.57,25.57,25.54,25.55,34200.0,14.4559,14.4559,14.439,14.4446,34200.0
2009-04-28 11:00:00,25.56,25.59,25.55,25.59,25200.0,14.4503,14.4672,14.4446,14.4672,25200.0
2009-04-28 11:05:00,25.59,25.59,25.56,25.57,8600.0,14.4672,14.4672,14.4503,14.4559,8600.0
2009-04-28 11:10:00,25.57,25.58,25.56,25.56,6200.0,14.4559,14.4616,14.4503,14.4503,6200.0
2009-04-28 11:15:00,25.55,25.56,25.5,25.52,254900.0,14.4446,14.4503,14.4163,14.4276,254900.0
2009-04-28 11:20:00,25.53,25.54,25.53,25.54,5700.0,14.4333,14.439,14.4333,14.439,5700.0
2009-04-28 11:25:00,25.54,25.56,25.53,25.54,31100.0,14.439,14.4503,14.4333,14.439,31100.0
2009-04-28 11:30:00,25.53,25.56,25.52,25.56,40900.0,14.4333,14.4503,14.4276,14.4503,40900.0
2009-04-28 11:35:00,25.56,25.58,25.56,25.57,19200.0,14.4503,14.4616,14.4503,14.4559,19200.0
2009-04-28 11:40:00,25.57,25.59,25.57,25.59,11000.0,14.4559,14.4672,14.4559,14.4672,11000.0
2009-04-28 11:45:00,25.59,25.59,25.55,25.56,6400.0,14.4672,14.4672,14.4446,14.4503,6400.0
2009-04-28 11:50:00,25.56,25.58,25.55,25.57,9600.0,14.4503,14.4616,14.4446,14.4559,9600.0
2009-04-28 11:55:00,25.58,25.59,25.58,25.59,8100.0,14.4616,14.4672,14.4616,14.4672,8100.0
2009-04-28 12:00:00,25.59,25.61,25.58,25.61,19800.0,14.4672,14.4785,14.4616,14.4785,19800.0
2009-04-28 12:05:00,25.62,25.62,25.61,25.62,5600.0,14.4842,14.4842,14.4785,14.4842,5600.0
2009-04-28 12:10:00,25.62,25.65,25.62,25.65,17800.0,14.4842,14.5011,14.4842,14.5011,17800.0
2009-04-28 12:15:00,25.65,25.66,25.64,25.66,10700.0,14.5011,14.5068,14.4955,14.5068,10700.0
2009-04-28 12:20:00,25.66,25.7,25.66,25.7,47300.0,14.5068,14.5294,14.5068,14.5294,47300.0
2009-04-28 12:25:00,25.7,25.7,25.68,25.68,6000.0,14.5294,14.5294,14.5181,14.5181,6000.0
2009-04-28 12:30:00,25.69,25.71,25.64,25.66,305600.0,14.5238,14.5351,14.4955,14.5068,305600.0
2009-04-28 12:35:00,25.66,25.67,25.66,25.67,50600.0,14.5068,14.5124,14.5068,14.5124,50600.0
2009-04-28 12:40:00,25.68,25.7,25.68,25.7,25800.0,14.5181,14.5294,14.5181,14.5294,25800.0
2009-04-28 12:45:00,25.7,25.71,25.69,25.7,8500.0,14.5294,14.5351,14.5238,14.5294,8500.0
2009-04-28 12:50:00,25.7,25.7,25.69,25.7,19700.0,14.5294,14.5294,14.5238,14.5294,19700.0
2009-04-28 12:55:00,25.69,25.72,25.69,25.72,13500.0,14.5238,14.5407,14.5238,14.5407,13500.0
2009-04-28 13:00:00,25.72,25.74,25.71,25.74,8800.0,14.5407,14.552,14.5351,14.552,8800.0
2009-04-28 13:05:00,25.73,25.74,25.61,25.64,34100.0,14.5464,14.552,14.4785,14.4955,34100.0
2009-04-28 13:10:00,25.64,25.68,25.63,25.68,11500.0,14.4955,14.5181,14.4898,14.5181,11500.0
2009-04-28 13:15:00,25.68,25.68,25.66,25.67,6100.0,14.5181,14.5181,14.5068,14.5124,6100.0
2009-04-28 13:20:00,25.66,25.67,25.62,25.62,16200.0,14.5068,14.5124,14.4842,14.4842,16200.0
2009-04-28 13:25:00,25.61,25.68,25.61,25.68,14800.0,14.4785,14.5181,14.4785,14.5181,14800.0
2009-04-28 13:30:00,25.67,25.73,25.66,25.73,17200.0,14.5124,14.5464,14.5068,14.5464,17200.0
2009-04-28 13:35:00,25.73,25.73,25.71,25.72,12000.0,14.5464,14.5464,14.5351,14.5407,12000.0
2009-04-28 13:40:00,25.72,25.75,25.68,25.68,36800.0,14.5407,14.5577,14.5181,14.5181,36800.0
2009-04-28 13:45:00,25.68,25.71,25.68,25.7,12600.0,14.5181,14.5351,14.5181,14.5294,12600.0
2009-04-28 13:50:00,25.71,25.72,25.68,25.72,17100.0,14.5351,14.5407,14.5181,14.5407,17100.0
2009-04-28 13:55:00,25.71,25.72,25.7,25.7,18200.0,14.5351,14.5407,14.5294,14.5294,18200.0
2009-04-28 14:00:00,25.71,25.75,25.69,25.74,37800.0,14.5351,14.5577,14.5238,14.552,37800.0
2009-04-28 14:05:00,25.73,25.75,25.7,25.71,58200.0,14.5464,14.5577,14.5294,14.5351,58200.0
2009-04-28 14:10:00,25.72,25.76,25.72,25.73,31300.0,14.5407,14.5633,14.5407,14.5464,31300.0
2009-04-28 14:15:00,25.73,25.75,25.7,25.72,14400.0,14.5464,14.5577,14.5294,14.5407,14400.0
2009-04-28 14:20:00,25.71,25.78,25.71,25.78,49500.0,14.5351,14.5746,14.5351,14.5746,49500.0
2009-04-28 14:25:00,25.78,25.81,25.76,25.81,135800.0,14.5746,14.5916,14.5633,14.5916,135800.0
2009-04-28 14:30:00,25.81,25.85,25.78,25.78,446000.0,14.5916,14.6142,14.5746,14.5746,446000.0
2009-04-28 14:35:00,25.78,25.86,25.78,25.84,31600.0,14.5746,14.6199,14.5746,14.6086,31600.0
2009-04-28 14:40:00,25.83,25.84,25.82,25.84,14000.0,14.6029,14.6086,14.5973,14.6086,14000.0
2009-04-28 14:45:00,25.84,25.84,25.79,25.8,60500.0,14.6086,14.6086,14.5803,14.5859,60500.0
2009-04-28 14:50:00,25.79,25.79,25.77,25.78,34800.0,14.5803,14.5803,14.569,14.5746,34800.0
2009-04-28 14:55:00,25.78,25.8,25.77,25.79,24300.0,14.5746,14.5859,14.569,14.5803,24300.0
2009-04-28 15:00:00,25.79,25.84,25.78,25.79,36600.0,14.5803,14.6086,14.5746,14.5803,36600.0
2009-04-28 15:05:00,25.8,25.81,25.76,25.79,33900.0,14.5859,14.5916,14.5633,14.5803,33900.0
2009-04-28 15:10:00,25.78,25.83,25.74,25.74,40400.0,14.5746,14.6029,14.552,14.552,40400.0
2009-04-28 15:15:00,25.73,25.75,25.69,25.69,64500.0,14.5464,14.5577,14.5238,14.5238,64500.0
2009-04-28 15:20:00,25.69,25.72,25.67,25.69,33400.0,14.5238,14.5407,14.5124,14.5238,33400.0
2009-04-28 15:25:00,25.68,25.7,25.66,25.66,137500.0,14.5181,14.5294,14.5068,14.5068,137500.0
2009-04-28 15:30:00,25.65,25.66,25.59,25.63,73500.0,14.5011,14.5068,14.4672,14.4898,73500.0
2009-04-28 15:35:00,25.63,25.69,25.63,25.67,70200.0,14.4898,14.5238,14.4898,14.5124,70200.0
2009-04-28 15:40:00,25.66,25.66,25.6,25.64,67600.0,14.5068,14.5068,14.4729,14.4955,67600.0
2009-04-28 15:45:00,25.63,25.67,25.61,25.65,209600.0,14.4898,14.5124,14.4785,14.5011,209600.0
2009-04-28 15:50:00,25.65,25.68,25.63,25.67,73100.0,14.5011,14.5181,14.4898,14.5124,73100.0
2009-04-28 15:55:00,25.68,25.68,25.62,25.63,234300.0,14.5181,14.5181,14.4842,14.4898,234300.0
2009-04-29 09:30:00,25.71,25.83,25.71,25.8,29800.0,14.5351,14.6029,14.5351,14.5859,29800.0
2009-04-29 09:35:00,25.82,25.88,25.81,25.83,46300.0,14.5973,14.6312,14.5916,14.6029,46300.0
2009-04-29 09:40:00,25.85,25.85,25.75,25.77,38400.0,14.6142,14.6142,14.5577,14.569,38400.0
2009-04-29 09:45:00,25.77,25.83,25.77,25.81,20300.0,14.569,14.6029,14.569,14.5916,20300.0
2009-04-29 09:50:00,25.81,25.81,25.7,25.7,24700.0,14.5916,14.5916,14.5294,14.5294,24700.0
2009-04-29 09:55:00,25.71,25.72,25.67,25.67,52400.0,14.5351,14.5407,14.5124,14.5124,52400.0
2009-04-29 10:00:00,25.68,25.69,25.67,25.67,42300.0,14.5181,14.5238,14.5124,14.5124,42300.0
2009-04-29 10:05:00,25.68,25.71,25.68,25.7,102400.0,14.5181,14.5351,14.5181,14.5294,102400.0
2009-04-29 10:10:00,25.7,25.7,25.68,25.69,46400.0,14.5294,14.5294,14.5181,14.5238,46400.0
2009-04-29 10:15:00,25.69,25.75,25.68,25.74,70400.0,14.5238,14.5577,14.5181,14.552,70400.0
2009-04-29 10:20:00,25.74,25.8,25.73,25.77,309100.0,14.552,14.5859,14.5464,14.569,309100.0
2009-04-29 10:25:00,25.78,25.8,25.76,25.77,58000.0,14.5746,14.5859,14.5633,14.569,58000.0
2009-04-29 10:30:00,25.78,25.8,25.75,25.75,75600.0,14.5746,14.5859,14.5577,14.5577,75600.0
2009-04-29 10:35:00,25.75,25.78,25.75,25.76,22000.0,14.5577,14.5746,14.5577,14.5633,22000.0
2009-04-29 10:40:00,25.76,25.78,25.75,25.77,37500.0,14.5633,14.5746,14.5577,14.569,37500.0
2009-04-29 10:45:00,25.77,25.77,25.74,25.74,22400.0,14.569,14.569,14.552,14.552,22400.0
2009-04-29 10:50:00,25.74,25.74,25.72,25.73,13500.0,14.552,14.552,14.5407,14.5464,13500.0
2009-04-29 10:55:00,25.73,25.73,25.71,25.73,40300.0,14.5464,14.5464,14.5351,14.5464,40300.0
2009-04-29 11:00:00,25.73,25.74,25.71,25.72,45100.0,14.5464,14.552,14.5351,14.5407,45100.0
2009-04-29 11:05:00,25.72,25.73,25.71,25.73,45200.0,14.5407,14.5464,14.5351,14.5464,45200.0
2009-04-29 11:10:00,25.73,25.73,25.7,25.71,17800.0,14.5464,14.5464,14.5294,14.5351,17800.0
2009-04-29 11:15:00,25.72,25.72,25.71,25.72,8000.0,14.5407,14.5407,14.5351,14.5407,8000.0
2009-04-29 11:20:00,25.72,25.76,25.71,25.75,34800.0,14.5407,14.5633,14.5351,14.5577,34800.0
2009-04-29 11:25:00,25.75,25.8,25.75,25.78,124900.0,14.5577,14.5859,14.5577,14.5746,124900.0
2009-04-29 11:30:00,25.78,25.78,25.75,25.76,40900.0,14.5746,14.5746,14.5577,14.5633,40900.0
2009-04-29 11:35:00,25.76,25.78,25.75,25.76,16200.0,14.5633,14.5746,14.5577,14.5633,16200.0
2009-04-29 11:40:00,25.77,25.78,25.76,25.76,19000.0,14.569,14.5746,14.5633,14.5633,19000.0
2009-04-29 11:45:00,25.77,25.79,25.76,25.79,55100.0,14.569,14.5803,14.5633,14.5803,55100.0
2009-04-29 11:50:00,25.79,25.81,25.78,25.81,14400.0,14.5803,14.5916,14.5746,14.5916,14400.0
2009-04-29 11:55:00,25.81,25.81,25.79,25.8,18800.0,14.5916,14.5916,14.5803,14.5859,18800.0
2009-04-29 12:00:00,25.8,25.8,25.78,25.78,15900.0,14.5859,14.5859,14.5746,14.5746,15900.0
2009-04-29 12:05:00,25.79,25.8,25.78,25.79,9000.0,14.5803,14.5859,14.5746,14.5803,9000.0
2009-04-29 12:10:00,25.8,25.81,25.79,25.8,10800.0,14.5859,14.5916,14.5803,14.5859,10800.0
2009-04-29 12:15:00,25.81,25.81,25.79,25.8,32000.0,14.5916,14.5916,14.5803,14.5859,32000.0
2009-04-29 12:20:00,25.81,25.81,25.78,25.81,17700.0,14.5916,14.5916,14.5746,14.5916,17700.0
2009-04-29 12:25:00,25.81,25.82,25.8,25.81,26600.0,14.5916,14.5973,14.5859,14.5916,26600.0
2009-04-29 12:30:00,25.8,25.8,25.79,25.8,15800.0,14.5859,14.5859,14.5803,14.5859,15800.0
2009-04-29 12:35:00,25.8,25.8,25.78,25.79,7700.0,14.5859,14.5859,14.5746,14.5803,7700.0
2009-04-29 12:40:00,25.79,25.81,25.78,25.8,12500.0,14.5803,14.5916,14.5746,14.5859,12500.0
2009-04-29 12:45:00,25.8,25.81,25.79,25.8,70500.0,14.5859,14.5916,14.5803,14.5859,70500.0
2009-04-29 12:50:00,25.81,25.81,25.8,25.81,49500.0,14.5916,14.5916,14.5859,14.5916,49500.0
2009-04-29 12:55:00,25.81,25.82,25.8,25.81,4700.0,14.5916,14.5973,14.5859,14.5916,4700.0
2009-04-29 13:00:00,25.81,25.81,25.8,25.81,6000.0,14.5916,14.5916,14.5859,14.5916,6000.0
2009-04-29 13:05:00,25.81,25.81,25.8,25.81,11800.0,14.5916,14.5916,14.5859,14.5916,11800.0
2009-04-29 13:10:00,25.81,25.82,25.8,25.81,4100.0,14.5916,14.5973,14.5859,14.5916,4100.0
2009-04-29 13:15:00,25.81,25.82,25.8,25.82,7500.0,14.5916,14.5973,14.5859,14.5973,7500.0
2009-04-29 13:20:00,25.82,25.86,25.81,25.86,24300.0,14.5973,14.6199,14.5916,14.6199,24300.0
2009-04-29 13:25:00,25.86,25.89,25.85,25.89,56800.0,14.6199,14.6368,14.6142,14.6368,56800.0
2009-04-29 13:30:00,25.89,25.89,25.88,25.89,18500.0,14.6368,14.6368,14.6312,14.6368,18500.0
2009-04-29 13:35:00,25.9,25.94,25.89,25.94,161500.0,14.6425,14.6651,14.6368,14.6651,161500.0
2009-04-29 13:40:00,25.94,25.94,25.91,25.91,44100.0,14.6651,14.6651,14.6481,14.6481,44100.0
2009-04-29 13:45:00,25.91,25.91,25.88,25.89,40100.0,14.6481,14.6481,14.6312,14.6368,40100.0
2009-04-29 13:50:00,25.88,25.9,25.88,25.9,35600.0,14.6312,14.6425,14.6312,14.6425,35600.0
2009-04-29 13:55:00,25.89,25.89,25.87,25.87,25200.0,14.6368,14.6368,14.6255,14.6255,25200.0
2009-04-29 14:00:00,25.87,25.87,25.84,25.85,8600.0,14.6255,14.6255,14.6086,14.6142,8600.0
2009-04-29 14:05:00,25.84,25.88,25.83,25.87,54500.0,14.6086,14.6312,14.6029,14.6255,54500.0
2009-04-29 14:10:00,25.88,25.88,25.86,25.88,12000.0,14.6312,14.6312,14.6199,14.6312,12000.0
2009-04-29 14:15:00,25.88,25.97,25.81,25.85,144700.0,14.6312,14.6821,14.5916,14.6142,144700.0
2009-04-29 14:20:00,25.85,25.88,25.77,25.81,127800.0,14.6142,14.6312,14.569,14.5916,127800.0
2009-04-29 14:25:00,25.82,25.93,25.82,25.85,63300.0,14.5973,14.6594,14.5973,14.6142,63300.0
2009-04-29 14:30:00,25.86,25.96,25.83,25.94,58100.0,14.6199,14.6764,14.6029,14.6651,58100.0
2009-04-29 14:35:00,25.94,25.97,25.91,25.92,114000.0,14.6651,14.6821,14.6481,14.6538,114000.0
2009-04-29 14:40:00,25.92,25.93,25.88,25.88,104600.0,14.6538,14.6594,14.6312,14.6312,104600.0
2009-04-29 14:45:00,25.88,25.91,25.79,25.8,116000.0,14.6312,14.6481,14.5803,14.5859,116000.0
2009-04-29 14:50:00,25.81,25.82,25.77,25.77,173400.0,14.5916,14.5973,14.569,14.569,173400.0
2009-04-29 14:55:00,25.77,25.85,25.76,25.84,69000.0,14.569,14.6142,14.5633,14.6086,69000.0
2009-04-29 15:00:00,25.83,25.85,25.8,25.83,41600.0,14.6029,14.6142,14.5859,14.6029,41600.0
2009-04-29 15:05:00,25.83,25.87,25.78,25.8,71700.0,14.6029,14.6255,14.5746,14.5859,71700.0
2009-04-29 15:10:00,25.81,25.88,25.81,25.83,71300.0,14.5916,14.6312,14.5916,14.6029,71300.0
2009-04-29 15:15:00,25.84,25.84,25.76,25.82,73800.0,14.6086,14.6086,14.5633,14.5973,73800.0
2009-04-29 15:20:00,25.83,25.87,25.78,25.78,136300.0,14.6029,14.6255,14.5746,14.5746,136300.0
2009-04-29 15:25:00,25.78,25.84,25.76,25.82,95700.0,14.5746,14.6086,14.5633,14.5973,95700.0
2009-04-29 15:30:00,25.82,25.85,25.76,25.84,107800.0,14.5973,14.6142,14.5633,14.6086,107800.0
2009-04-29 15:35:00,25.84,25.85,25.81,25.83,210600.0,14.6086,14.6142,14.5916,14.6029,210600.0
2009-04-29 15:40:00,25.83,25.83,25.79,25.81,141100.0,14.6029,14.6029,14.5803,14.5916,141100.0
2009-04-29 15:45:00,25.79,25.8,25.67,25.73,229000.0,14.5803,14.5859,14.5124,14.5464,229000.0
2009-04-29 15:50:00,25.73,25.76,25.68,25.75,212300.0,14.5464,14.5633,14.5181,14.5577,212300.0
2009-04-29 15:55:00,25.76,25.83,25.75,25.83,1173500.0,14.5633,14.6029,14.5577,14.6029,1173500.0
2009-04-30 09:30:00,25.91,26.08,25.91,26.05,112100.0,14.6481,14.7442,14.6481,14.7273,112100.0
2009-04-30 09:35:00,26.04,26.1,26.03,26.1,242100.0,14.7216,14.7555,14.716,14.7555,242100.0
2009-04-30 09:40:00,26.09,26.15,26.09,26.13,128000.0,14.7499,14.7838,14.7499,14.7725,128000.0
2009-04-30 09:45:00,26.13,26.14,26.08,26.08,500700.0,14.7725,14.7782,14.7442,14.7442,500700.0
2009-04-30 09:50:00,26.08,26.13,26.08,26.13,183100.0,14.7442,14.7725,14.7442,14.7725,183100.0
2009-04-30 09:55:00,26.13,26.15,26.11,26.14,158400.0,14.7725,14.7838,14.7612,14.7782,158400.0
2009-04-30 10:00:00,26.14,26.16,26.13,26.15,126000.0,14.7782,14.7895,14.7725,14.7838,126000.0
2009-04-30 10:05:00,26.16,26.2,26.15,26.16,94000.0,14.7895,14.8121,14.7838,14.7895,94000.0
2009-04-30 10:10:00,26.15,26.17,26.12,26.12,30200.0,14.7838,14.7951,14.7669,14.7669,30200.0
2009-04-30 10:15:00,26.11,26.11,26.01,26.01,39200.0,14.7612,14.7612,14.7047,14.7047,39200.0
2009-04-30 10:20:00,26.01,26.01,25.96,25.96,35800.0,14.7047,14.7047,14.6764,14.6764,35800.0
2009-04-30 10:25:00,25.97,26.02,25.96,25.97,62600.0,14.6821,14.7103,14.6764,14.6821,62600.0
2009-04-30 10:30:00,25.97,25.99,25.91,25.93,78900.0,14.6821,14.6934,14.6481,14.6594,78900.0
2009-04-30 10:35:00,25.93,25.98,25.92,25.93,124000.0,14.6594,14.6877,14.6538,14.6594,124000.0
2009-04-30 10:40:00,25.93,25.95,25.92,25.94,88100.0,14.6594,14.6707,14.6538,14.6651,88100.0
2009-04-30 10:45:00,25.94,26.0,25.93,26.0,271700.0,14.6651,14.699,14.6594,14.699,271700.0
2009-04-30 10:50:00,26.0,26.07,26.0,26.05,96800.0,14.699,14.7386,14.699,14.7273,96800.0
2009-04-30 10:55:00,26.05,26.06,26.03,26.04,143700.0,14.7273,14.7329,14.716,14.7216,143700.0
2009-04-30 11:00:00,26.04,26.07,26.03,26.06,58700.0,14.7216,14.7386,14.716,14.7329,58700.0
2009-04-30 11:05:00,26.05,26.05,26.01,26.02,37200.0,14.7273,14.7273,14.7047,14.7103,37200.0
2009-04-30 11:10:00,26.03,26.04,26.02,26.03,102700.0,14.716,14.7216,14.7103,14.716,102700.0
2009-04-30 11:15:00,26.03,26.04,26.0,26.0,56300.0,14.716,14.7216,14.699,14.699,56300.0
2009-04-30 11:20:00,26.01,26.01,25.97,25.98,58900.0,14.7047,14.7047,14.6821,14.6877,58900.0
2009-04-30 11:25:00,25.96,25.97,25.9,25.9,65700.0,14.6764,14.6821,14.6425,14.6425,65700.0
2009-04-30 11:30:00,25.9,25.9,25.79,25.79,74000.0,14.6425,14.6425,14.5803,14.5803,74000.0
2009-04-30 11:35:00,25.8,25.8,25.74,25.74,171900.0,14.5859,14.5859,14.552,14.552,171900.0
2009-04-30 11:40:00,25.74,25.77,25.72,25.76,82300.0,14.552,14.569,14.5407,14.5633,82300.0
2009-04-30 11:45:00,25.76,25.78,25.73,25.77,64500.0,14.5633,14.5746,14.5464,14.569,64500.0
2009-04-30 11:50:00,25.78,25.78,25.64,25.64,40800.0,14.5746,14.5746,14.4955,14.4955,40800.0
2009-04-30 11:55:00,25.63,25.7,25.63,25.7,181800.0,14.4898,14.5294,14.4898,14.5294,181800.0
2009-04-30 12:00:00,25.71,25.75,25.66,25.66,131300.0,14.5351,14.5577,14.5068,14.5068,131300.0
2009-04-30 12:05:00,25.65,25.67,25.65,25.67,60700.0,14.5011,14.5124,14.5011,14.5124,60700.0
2009-04-30 12:10:00,25.66,25.73,25.66,25.72,60200.0,14.5068,14.5464,14.5068,14.5407,60200.0
2009-04-30 12:15:00,25.72,25.72,25.69,25.72,48200.0,14.5407,14.5407,14.5238,14.5407,48200.0
2009-04-30 12:20:00,25.73,25.76,25.7,25.71,72800.0,14.5464,14.5633,14.5294,14.5351,72800.0
2009-04-30 12:25:00,25.7,25.73,25.69,25.73,43200.0,14.5294,14.5464,14.5238,14.5464,43200.0
2009-04-30 12:30:00,25.73,25.74,25.58,25.59,85200.0,14.5464,14.552,14.4616,14.4672,85200.0
2009-04-30 12:35:00,25.6,25.61,25.59,25.6,30100.0,14.4729,14.4785,14.4672,14.4729,30100.0
2009-04-30 12:40:00,25.59,25.63,25.58,25.6,24400.0,14.4672,14.4898,14.4616,14.4729,24400.0
2009-04-30 12:45:00,25.6,25.61,25.56,25.56,28100.0,14.4729,14.4785,14.4503,14.4503,28100.0
2009-04-30 12:50:00,25.57,25.59,25.57,25.59,54900.0,14.4559,14.4672,14.4559,14.4672,54900.0
2009-04-30 12:55:00,25.58,25.63,25.56,25.63,114600.0,14.4616,14.4898,14.4503,14.4898,114600.0
2009-04-30 13:00:00,25.63,25.67,25.58,25.66,42600.0,14.4898,14.5124,14.4616,14.5068,42600.0
2009-04-30 13:05:00,25.67,25.67,25.66,25.67,19800.0,14.5124,14.5124,14.5068,14.5124,19800.0
2009-04-30 13:10:00,25.67,25.7,25.67,25.7,74300.0,14.5124,14.5294,14.5124,14.5294,74300.0
2009-04-30 13:15:00,25.69,25.69,25.67,25.67,16500.0,14.5238,14.5238,14.5124,14.5124,16500.0
2009-04-30 13:20:00,25.66,25.68,25.63,25.68,85400.0,14.5068,14.5181,14.4898,14.5181,85400.0
2009-04-30 13:25:00,25.68,25.73,25.68,25.71,59400.0,14.5181,14.5464,14.5181,14.5351,59400.0
2009-04-30 13:30:00,25.71,25.72,25.68,25.71,39000.0,14.5351,14.5407,14.5181,14.5351,39000.0
2009-04-30 13:35:00,25.7,25.7,25.68,25.68,6200.0,14.5294,14.5294,14.5181,14.5181,6200.0
2009-04-30 13:40:00,25.69,25.72,25.68,25.71,145600.0,14.5238,14.5407,14.5181,14.5351,145600.0
2009-04-30 13:45:00,25.7,25.7,25.67,25.67,15700.0,14.5294,14.5294,14.5124,14.5124,15700.0
2009-04-30 13:50:00,25.68,25.7,25.67,25.7,18200.0,14.5181,14.5294,14.5124,14.5294,18200.0
2009-04-30 13:55:00,25.7,25.75,25.7,25.75,126200.0,14.5294,14.5577,14.5294,14.5577,126200.0
2009-04-30 14:00:00,25.74,25.76,25.74,25.76,17600.0,14.552,14.5633,14.552,14.5633,17600.0
2009-04-30 14:05:00,25.75,25.75,25.72,25.72,32100.0,14.5577,14.5577,14.5407,14.5407,32100.0
2009-04-30 14:10:00,25.73,25.75,25.71,25.72,131800.0,14.5464,14.5577,14.5351,14.5407,131800.0
2009-04-30 14:15:00,25.71,25.72,25.66,25.7,424400.0,14.5351,14.5407,14.5068,14.5294,424400.0
2009-04-30 14:20:00,25.7,25.73,25.69,25.73,17000.0,14.5294,14.5464,14.5238,14.5464,17000.0
2009-04-30 14:25:00,25.72,25.74,25.72,25.74,40700.0,14.5407,14.552,14.5407,14.552,40700.0
2009-04-30 14:30:00,25.74,25.75,25.73,25.73,55000.0,14.552,14.5577,14.5464,14.5464,55000.0
2009-04-30 14:35:00,25.74,25.76,25.73,25.76,44600.0,14.552,14.5633,14.5464,14.5633,44600.0
2009-04-30 14:40:00,25.75,25.75,25.7,25.72,27800.0,14.5577,14.5577,14.5294,14.5407,27800.0
2009-04-30 14:45:00,25.71,25.71,25.67,25.7,140400.0,14.5351,14.5351,14.5124,14.5294,140400.0
2009-04-30 14:50:00,25.69,25.76,25.69,25.76,43700.0,14.5238,14.5633,14.5238,14.5633,43700.0
2009-04-30 14:55:00,25.75,25.76,25.73,25.74,10000.0,14.5577,14.5633,14.5464,14.552,10000.0
2009-04-30 15:00:00,25.75,25.75,25.7,25.71,63500.0,14.5577,14.5577,14.5294,14.5351,63500.0
2009-04-30 15:05:00,25.7,25.7,25.65,25.68,81600.0,14.5294,14.5294,14.5011,14.5181,81600.0
2009-04-30 15:10:00,25.67,25.74,25.67,25.72,33300.0,14.5124,14.552,14.5124,14.5407,33300.0
2009-04-30 15:15:00,25.72,25.75,25.63,25.66,121600.0,14.5407,14.5577,14.4898,14.5068,121600.0
2009-04-30 15:20:00,25.66,25.72,25.66,25.72,26300.0,14.5068,14.5407,14.5068,14.5407,26300.0
2009-04-30 15:25:00,25.71,25.75,25.7,25.75,45600.0,14.5351,14.5577,14.5294,14.5577,45600.0
2009-04-30 15:30:00,25.75,25.85,25.75,25.85,89200.0,14.5577,14.6142,14.5577,14.6142,89200.0
2009-04-30 15:35:00,25.85,25.88,25.81,25.82,43500.0,14.6142,14.6312,14.5916,14.5973,43500.0
2009-04-30 15:40:00,25.83,25.89,25.82,25.89,72800.0,14.6029,14.6368,14.5973,14.6368,72800.0
2009-04-30 15:45:00,25.88,25.94,25.88,25.92,72100.0,14.6312,14.6651,14.6312,14.6538,72100.0
2009-04-30 15:50:00,25.92,25.93,25.83,25.85,165800.0,14.6538,14.6594,14.6029,14.6142,165800.0
2009-04-30 15:55:00,25.85,25.88,25.8,25.84,263500.0,14.6142,14.6312,14.5859,14.6086,263500.0
2009-05-01 09:30:00,26.12,26.19,25.7,25.97,77800.0,14.7669,14.8064,14.5294,14.6821,77800.0
2009-05-01 09:35:00,25.98,26.01,25.92,26.0,150400.0,14.6877,14.7047,14.6538,14.699,150400.0
2009-05-01 09:40:00,25.99,26.0,25.98,26.0,40500.0,14.6934,14.699,14.6877,14.699,40500.0
2009-05-01 09:45:00,26.0,26.05,26.0,26.03,52600.0,14.699,14.7273,14.699,14.716,52600.0
2009-05-01 09:50:00,26.03,26.04,25.97,26.02,178300.0,14.716,14.7216,14.6821,14.7103,178300.0
2009-05-01 09:55:00,26.04,26.06,26.03,26.04,41000.0,14.7216,14.7329,14.716,14.7216,41000.0
2009-05-01 10:00:00,26.05,26.05,25.94,26.0,120900.0,14.7273,14.7273,14.6651,14.699,120900.0
2009-05-01 10:05:00,25.99,25.99,25.9,25.9,61000.0,14.6934,14.6934,14.6425,14.6425,61000.0
2009-05-01 10:10:00,25.9,25.92,25.89,25.9,35700.0,14.6425,14.6538,14.6368,14.6425,35700.0
2009-05-01 10:15:00,25.9,25.92,25.9,25.9,18400.0,14.6425,14.6538,14.6425,14.6425,18400.0
2009-05-01 10:20:00,25.89,25.92,25.89,25.9,20000.0,14.6368,14.6538,14.6368,14.6425,20000.0
2009-05-01 10:25:00,25.89,25.93,25.89,25.93,19700.0,14.6368,14.6594,14.6368,14.6594,19700.0
2009-05-01 10:30:00,25.93,25.96,25.92,25.96,17400.0,14.6594,14.6764,14.6538,14.6764,17400.0
2009-05-01 10:35:00,25.95,26.03,25.95,26.03,27300.0,14.6707,14.716,14.6707,14.716,27300.0
2009-05-01 10:40:00,26.03,26.05,26.02,26.04,22400.0,14.716,14.7273,14.7103,14.7216,22400.0
2009-05-01 10:45:00,26.04,26.05,26.02,26.02,16000.0,14.7216,14.7273,14.7103,14.7103,16000.0
2009-05-01 10:50:00,26.02,26.09,26.02,26.09,25100.0,14.7103,14.7499,14.7103,14.7499,25100.0
2009-05-01 10:55:00,26.09,26.09,26.06,26.06,23100.0,14.7499,14.7499,14.7329,14.7329,23100.0
2009-05-01 11:00:00,26.06,26.07,26.04,26.06,35100.0,14.7329,14.7386,14.7216,14.7329,35100.0
2009-05-01 11:05:00,26.06,26.1,26.06,26.1,25000.0,14.7329,14.7555,14.7329,14.7555,25000.0
2009-05-01 11:10:00,26.1,26.14,26.1,26.13,31100.0,14.7555,14.7782,14.7555,14.7725,31100.0
2009-05-01 11:15:00,26.12,26.13,26.09,26.09,19200.0,14.7669,14.7725,14.7499,14.7499,19200.0
2009-05-01 11:20:00,26.1,26.11,26.09,26.11,18200.0,14.7555,14.7612,14.7499,14.7612,18200.0
2009-05-01 11:25:00,26.12,26.13,26.1,26.1,39300.0,14.7669,14.7725,14.7555,14.7555,39300.0
2009-05-01 11:30:00,26.1,26.1,26.08,26.08,8900.0,14.7555,14.7555,14.7442,14.7442,8900.0
2009-05-01 11:35:00,26.08,26.1,26.07,26.1,17400.0,14.7442,14.7555,14.7386,14.7555,17400.0
2009-05-01 11:40:00,26.1,26.11,26.08,26.09,21800.0,14.7555,14.7612,14.7442,14.7499,21800.0
2009-05-01 11:45:00,26.08,26.08,26.06,26.07,7800.0,14.7442,14.7442,14.7329,14.7386,7800.0
2009-05-01 11:50:00,26.07,26.07,26.06,26.07,12500.0,14.7386,14.7386,14.7329,14.7386,12500.0
2009-05-01 11:55:00,26.06,26.07,26.06,26.07,17100.0,14.7329,14.7386,14.7329,14.7386,17100.0
2009-05-01 12:00:00,26.08,26.08,26.07,26.08,1700.0,14.7442,14.7442,14.7386,14.7442,1700.0
2009-05-01 12:05:00,26.08,26.09,26.07,26.08,62800.0,14.7442,14.7499,14.7386,14.7442,62800.0
2009-05-01 12:10:00,26.07,26.09,26.07,26.09,11900.0,14.7386,14.7499,14.7386,14.7499,11900.0
2009-05-01 12:15:00,26.08,26.11,26.07,26.11,31300.0,14.7442,14.7612,14.7386,14.7612,31300.0
2009-05-01 12:20:00,26.11,26.12,26.1,26.12,20700.0,14.7612,14.7669,14.7555,14.7669,20700.0
2009-05-01 12:25:00,26.12,26.16,26.11,26.11,40200.0,14.7669,14.7895,14.7612,14.7612,40200.0
2009-05-01 12:30:00,26.11,26.13,26.11,26.12,24700.0,14.7612,14.7725,14.7612,14.7669,24700.0
2009-05-01 12:35:00,26.12,26.2,26.12,26.19,27800.0,14.7669,14.8121,14.7669,14.8064,27800.0
2009-05-01 12:40:00,26.19,26.19,26.16,26.16,22600.0,14.8064,14.8064,14.7895,14.7895,22600.0
2009-05-01 12:45:00,26.16,26.17,26.13,26.13,13600.0,14.7895,14.7951,14.7725,14.7725,13600.0
2009-05-01 12:50:00,26.14,26.16,26.07,26.08,67300.0,14.7782,14.7895,14.7386,14.7442,67300.0
2009-05-01 12:55:00,26.09,26.13,26.09,26.12,19600.0,14.7499,14.7725,14.7499,14.7669,19600.0
2009-05-01 13:00:00,26.12,26.12,26.1,26.11,20500.0,14.7669,14.7669,14.7555,14.7612,20500.0
2009-05-01 13:05:00,26.11,26.12,26.1,26.11,29700.0,14.7612,14.7669,14.7555,14.7612,29700.0
2009-05-01 13:10:00,26.12,26.15,26.11,26.14,21100.0,14.7669,14.7838,14.7612,14.7782,21100.0
2009-05-01 13:15:00,26.15,26.19,26.15,26.18,18700.0,14.7838,14.8064,14.7838,14.8008,18700.0
2009-05-01 13:20:00,26.18,26.18,26.17,26.18,13000.0,14.8008,14.8008,14.7951,14.8008,13000.0
2009-05-01 13:25:00,26.18,26.2,26.18,26.2,20600.0,14.8008,14.8121,14.8008,14.8121,20600.0
2009-05-01 13:30:00,26.21,26.21,26.19,26.19,29100.0,14.8177,14.8177,14.8064,14.8064,29100.0
2009-05-01 13:35:00,26.19,26.25,26.17,26.24,81900.0,14.8064,14.8404,14.7951,14.8347,81900.0
2009-05-01 13:40:00,26.23,26.26,26.23,26.23,49500.0,14.829,14.846,14.829,14.829,49500.0
2009-05-01 13:45:00,26.24,26.25,26.23,26.24,23900.0,14.8347,14.8404,14.829,14.8347,23900.0
2009-05-01 13:50:00,26.24,26.25,26.22,26.22,13000.0,14.8347,14.8404,14.8234,14.8234,13000.0
2009-05-01 13:55:00,26.23,26.23,26.21,26.21,11200.0,14.829,14.829,14.8177,14.8177,11200.0
2009-05-01 14:00:00,26.22,26.22,26.2,26.21,11500.0,14.8234,14.8234,14.8121,14.8177,11500.0
2009-05-01 14:05:00,26.21,26.25,26.21,26.24,40300.0,14.8177,14.8404,14.8177,14.8347,40300.0
2009-05-01 14:10:00,26.25,26.25,26.23,26.24,28600.0,14.8404,14.8404,14.829,14.8347,28600.0
2009-05-01 14:15:00,26.23,26.24,26.22,26.22,17800.0,14.829,14.8347,14.8234,14.8234,17800.0
2009-05-01 14:20:00,26.23,26.23,26.21,26.23,26800.0,14.829,14.829,14.8177,14.829,26800.0
2009-05-01 14:25:00,26.23,26.25,26.22,26.23,40800.0,14.829,14.8404,14.8234,14.829,40800.0
2009-05-01 14:30:00,26.22,26.24,26.2,26.23,30200.0,14.8234,14.8347,14.8121,14.829,30200.0
2009-05-01 14:35:00,26.24,26.24,26.22,26.22,10800.0,14.8347,14.8347,14.8234,14.8234,10800.0
2009-05-01 14:40:00,26.23,26.25,26.21,26.24,12300.0,14.829,14.8404,14.8177,14.8347,12300.0
2009-05-01 14:45:00,26.24,26.26,26.24,26.25,15800.0,14.8347,14.846,14.8347,14.8404,15800.0
2009-05-01 14:50:00,26.24,26.25,26.24,26.24,6200.0,14.8347,14.8404,14.8347,14.8347,6200.0
2009-05-01 14:55:00,26.24,26.27,26.24,26.26,7100.0,14.8347,14.8517,14.8347,14.846,7100.0
2009-05-01 15:00:00,26.27,26.31,26.26,26.3,37800.0,14.8517,14.8743,14.846,14.8686,37800.0
2009-05-01 15:05:00,26.31,26.32,26.3,26.3,23900.0,14.8743,14.8799,14.8686,14.8686,23900.0
2009-05-01 15:10:00,26.3,26.3,26.26,26.28,21500.0,14.8686,14.8686,14.846,14.8573,21500.0
2009-05-01 15:15:00,26.27,26.27,26.24,26.25,30400.0,14.8517,14.8517,14.8347,14.8404,30400.0
2009-05-01 15:20:00,26.25,26.27,26.24,26.27,28800.0,14.8404,14.8517,14.8347,14.8517,28800.0
2009-05-01 15:25:00,26.26,26.28,26.25,26.28,156700.0,14.846,14.8573,14.8404,14.8573,156700.0
2009-05-01 15:30:00,26.27,26.28,26.24,26.28,49800.0,14.8517,14.8573,14.8347,14.8573,49800.0
2009-05-01 15:35:00,26.29,26.36,26.29,26.36,52800.0,14.863,14.9025,14.863,14.9025,52800.0
2009-05-01 15:40:00,26.36,26.39,26.35,26.39,67900.0,14.9025,14.9195,14.8969,14.9195,67900.0
2009-05-01 15:45:00,26.38,26.39,26.34,26.38,95000.0,14.9138,14.9195,14.8912,14.9138,95000.0
2009-05-01 15:50:00,26.38,26.42,26.34,26.4,151300.0,14.9138,14.9365,14.8912,14.9252,151300.0
2009-05-01 15:55:00,26.4,26.52,26.39,26.52,338600.0,14.9252,14.993,14.9195,14.993,338600.0
2009-05-04 09:30:00,26.6,26.73,26.54,26.55,17800.0,15.0382,15.1117,15.0043,15.01,17800.0
2009-05-04 09:35:00,26.55,26.56,26.43,26.5,225600.0,15.01,15.0156,14.9421,14.9817,225600.0
2009-05-04 09:40:00,26.51,26.62,26.51,26.56,219900.0,14.9873,15.0495,14.9873,15.0156,219900.0
2009-05-04 09:45:00,26.56,26.56,26.47,26.49,107100.0,15.0156,15.0156,14.9647,14.976,107100.0
2009-05-04 09:50:00,26.49,26.51,26.42,26.44,77500.0,14.976,14.9873,14.9365,14.9478,77500.0
2009-05-04 09:55:00,26.44,26.46,26.42,26.46,60500.0,14.9478,14.9591,14.9365,14.9591,60500.0
2009-05-04 10:00:00,26.44,26.62,26.44,26.53,257000.0,14.9478,15.0495,14.9478,14.9986,257000.0
2009-05-04 10:05:00,26.53,26.69,26.53,26.65,167300.0,14.9986,15.0891,14.9986,15.0665,167300.0
2009-05-04 10:10:00,26.65,26.66,26.63,26.63,52600.0,15.0665,15.0721,15.0552,15.0552,52600.0
2009-05-04 10:15:00,26.63,26.64,26.61,26.64,44800.0,15.0552,15.0608,15.0439,15.0608,44800.0
2009-05-04 10:20:00,26.64,26.64,26.63,26.63,44800.0,15.0608,15.0608,15.0552,15.0552,44800.0
2009-05-04 10:25:00,26.63,26.64,26.62,26.63,37100.0,15.0552,15.0608,15.0495,15.0552,37100.0
2009-05-04 10:30:00,26.63,26.63,26.62,26.63,21400.0,15.0552,15.0552,15.0495,15.0552,21400.0
2009-05-04 10:35:00,26.63,26.64,26.6,26.6,345600.0,15.0552,15.0608,15.0382,15.0382,345600.0
2009-05-04 10:40:00,26.6,26.61,26.57,26.6,59900.0,15.0382,15.0439,15.0213,15.0382,59900.0
2009-05-04 10:45:00,26.61,26.62,26.6,26.6,15400.0,15.0439,15.0495,15.0382,15.0382,15400.0
2009-05-04 10:50:00,26.61,26.63,26.6,26.63,35600.0,15.0439,15.0552,15.0382,15.0552,35600.0
2009-05-04 10:55:00,26.62,26.63,26.59,26.62,31800.0,15.0495,15.0552,15.0326,15.0495,31800.0
2009-05-04 11:00:00,26.62,26.68,26.61,26.68,67700.0,15.0495,15.0834,15.0439,15.0834,67700.0
2009-05-04 11:05:00,26.68,26.69,26.66,26.66,66600.0,15.0834,15.0891,15.0721,15.0721,66600.0
2009-05-04 11:10:00,26.65,26.72,26.65,26.72,84500.0,15.0665,15.1061,15.0665,15.1061,84500.0
2009-05-04 11:15:00,26.72,26.74,26.7,26.72,193700.0,15.1061,15.1174,15.0948,15.1061,193700.0
2009-05-04 11:20:00,26.72,26.73,26.64,26.64,134800.0,15.1061,15.1117,15.0608,15.0608,134800.0
2009-05-04 11:25:00,26.64,26.71,26.63,26.71,32000.0,15.0608,15.1004,15.0552,15.1004,32000.0
2009-05-04 11:30:00,26.71,26.71,26.69,26.69,11200.0,15.1004,15.1004,15.0891,15.0891,11200.0
2009-05-04 11:35:00,26.68,26.71,26.66,26.68,189400.0,15.0834,15.1004,15.0721,15.0834,189400.0
2009-05-04 11:40:00,26.68,26.68,26.64,26.66,98500.0,15.0834,15.0834,15.0608,15.0721,98500.0
2009-05-04 11:45:00,26.65,26.68,26.65,26.66,64800.0,15.0665,15.0834,15.0665,15.0721,64800.0
2009-05-04 11:50:00,26.66,26.67,26.65,26.65,18700.0,15.0721,15.0778,15.0665,15.0665,18700.0
2009-05-04 11:55:00,26.65,26.65,26.62,26.63,20700.0,15.0665,15.0665,15.0495,15.0552,20700.0
2009-05-04 12:00:00,26.62,26.67,26.61,26.67,259300.0,15.0495,15.0778,15.0439,15.0778,259300.0
2009-05-04 12:05:00,26.68,26.68,26.58,26.6,52200.0,15.0834,15.0834,15.0269,15.0382,52200.0
2009-05-04 12:10:00,26.59,26.59,26.56,26.56,61300.0,15.0326,15.0326,15.0156,15.0156,61300.0
2009-05-04 12:15:00,26.56,26.6,26.56,26.6,31800.0,15.0156,15.0382,15.0156,15.0382,31800.0
2009-05-04 12:20:00,26.6,26.61,26.57,26.57,75400.0,15.0382,15.0439,15.0213,15.0213,75400.0
2009-05-04 12:25:00,26.57,26.6,26.57,26.58,36700.0,15.0213,15.0382,15.0213,15.0269,36700.0
2009-05-04 12:30:00,26.59,26.59,26.56,26.58,30800.0,15.0326,15.0326,15.0156,15.0269,30800.0
2009-05-04 12:35:00,26.58,26.6,26.57,26.59,20700.0,15.0269,15.0382,15.0213,15.0326,20700.0
2009-05-04 12:40:00,26.59,26.65,26.59,26.65,21400.0,15.0326,15.0665,15.0326,15.0665,21400.0
2009-05-04 12:45:00,26.64,26.65,26.63,26.63,13400.0,15.0608,15.0665,15.0552,15.0552,13400.0
2009-05-04 12:50:00,26.62,26.62,26.57,26.58,41300.0,15.0495,15.0495,15.0213,15.0269,41300.0
2009-05-04 12:55:00,26.57,26.57,26.55,26.55,40200.0,15.0213,15.0213,15.01,15.01,40200.0
2009-05-04 13:00:00,26.55,26.56,26.54,26.56,21300.0,15.01,15.0156,15.0043,15.0156,21300.0
2009-05-04 13:05:00,26.56,26.56,26.55,26.55,27700.0,15.0156,15.0156,15.01,15.01,27700.0
2009-05-04 13:10:00,26.55,26.58,26.55,26.58,131300.0,15.01,15.0269,15.01,15.0269,131300.0
2009-05-04 13:15:00,26.57,26.58,26.54,26.54,38200.0,15.0213,15.0269,15.0043,15.0043,38200.0
2009-05-04 13:20:00,26.54,26.58,26.54,26.58,18600.0,15.0043,15.0269,15.0043,15.0269,18600.0
2009-05-04 13:25:00,26.58,26.58,26.55,26.56,22600.0,15.0269,15.0269,15.01,15.0156,22600.0
2009-05-04 13:30:00,26.56,26.59,26.55,26.59,46300.0,15.0156,15.0326,15.01,15.0326,46300.0
2009-05-04 13:35:00,26.59,26.59,26.56,26.56,91000.0,15.0326,15.0326,15.0156,15.0156,91000.0
2009-05-04 13:40:00,26.57,26.58,26.55,26.56,30600.0,15.0213,15.0269,15.01,15.0156,30600.0
2009-05-04 13:45:00,26.57,26.61,26.57,26.59,68900.0,15.0213,15.0439,15.0213,15.0326,68900.0
2009-05-04 13:50:00,26.59,26.6,26.55,26.55,21900.0,15.0326,15.0382,15.01,15.01,21900.0
2009-05-04 13:55:00,26.56,26.57,26.55,26.57,18200.0,15.0156,15.0213,15.01,15.0213,18200.0
2009-05-04 14:00:00,26.57,26.58,26.54,26.57,30400.0,15.0213,15.0269,15.0043,15.0213,30400.0
2009-05-04 14:05:00,26.57,26.58,26.54,26.55,31400.0,15.0213,15.0269,15.0043,15.01,31400.0
2009-05-04 14:10:00,26.55,26.58,26.54,26.57,25100.0,15.01,15.0269,15.0043,15.0213,25100.0
2009-05-04 14:15:00,26.58,26.6,26.57,26.59,20700.0,15.0269,15.0382,15.0213,15.0326,20700.0
2009-05-04 14:20:00,26.6,26.65,26.59,26.63,166000.0,15.0382,15.0665,15.0326,15.0552,166000.0
2009-05-04 14:25:00,26.63,26.71,26.61,26.71,119500.0,15.0552,15.1004,15.0439,15.1004,119500.0
2009-05-04 14:30:00,26.7,26.7,26.68,26.69,48300.0,15.0948,15.0948,15.0834,15.0891,48300.0
2009-05-04 14:35:00,26.69,26.71,26.68,26.71,53700.0,15.0891,15.1004,15.0834,15.1004,53700.0
2009-05-04 14:40:00,26.71,26.73,26.69,26.73,93000.0,15.1004,15.1117,15.0891,15.1117,93000.0
2009-05-04 14:45:00,26.73,26.75,26.72,26.73,52300.0,15.1117,15.123,15.1061,15.1117,52300.0
2009-05-04 14:50:00,26.73,26.74,26.7,26.74,31100.0,15.1117,15.1174,15.0948,15.1174,31100.0
2009-05-04 14:55:00,26.73,26.75,26.71,26.75,95400.0,15.1117,15.123,15.1004,15.123,95400.0
2009-05-04 15:00:00,26.75,26.76,26.72,26.73,53200.0,15.123,15.1287,15.1061,15.1117,53200.0
2009-05-04 15:05:00,26.72,26.73,26.69,26.7,48600.0,15.1061,15.1117,15.0891,15.0948,48600.0
2009-05-04 15:10:00,26.71,26.71,26.67,26.67,63200.0,15.1004,15.1004,15.0778,15.0778,63200.0
2009-05-04 15:15:00,26.67,26.7,26.67,26.69,67700.0,15.0778,15.0948,15.0778,15.0891,67700.0
2009-05-04 15:20:00,26.69,26.7,26.67,26.68,71500.0,15.0891,15.0948,15.0778,15.0834,71500.0
2009-05-04 15:25:00,26.68,26.71,26.67,26.7,65700.0,15.0834,15.1004,15.0778,15.0948,65700.0
2009-05-04 15:30:00,26.7,26.72,26.67,26.69,67200.0,15.0948,15.1061,15.0778,15.0891,67200.0
2009-05-04 15:35:00,26.7,26.72,26.68,26.7,58500.0,15.0948,15.1061,15.0834,15.0948,58500.0
2009-05-04 15:40:00,26.7,26.74,26.69,26.73,124900.0,15.0948,15.1174,15.0891,15.1117,124900.0
2009-05-04 15:45:00,26.73,26.78,26.71,26.75,224500.0,15.1117,15.14,15.1004,15.123,224500.0
2009-05-04 15:50:00,26.75,26.76,26.73,26.76,114100.0,15.123,15.1287,15.1117,15.1287,114100.0
2009-05-04 15:55:00,26.77,26.96,26.77,26.95,348500.0,15.1343,15.2417,15.1343,15.2361,348500.0
2009-05-05 09:30:00,26.88,26.88,26.76,26.84,46100.0,15.1965,15.1965,15.1287,15.1739,46100.0
2009-05-05 09:35:00,26.81,26.82,26.7,26.78,101900.0,15.1569,15.1626,15.0948,15.14,101900.0
2009-05-05 09:40:00,26.77,26.79,26.64,26.73,68200.0,15.1343,15.1456,15.0608,15.1117,68200.0
2009-05-05 09:45:00,26.73,26.95,26.71,26.95,73100.0,15.1117,15.2361,15.1004,15.2361,73100.0
2009-05-05 09:50:00,26.94,26.95,26.78,26.78,50200.0,15.2304,15.2361,15.14,15.14,50200.0
2009-05-05 09:55:00,26.79,26.8,26.73,26.8,55000.0,15.1456,15.1513,15.1117,15.1513,55000.0
2009-05-05 10:00:00,26.8,26.82,26.68,26.73,218800.0,15.1513,15.1626,15.0834,15.1117,218800.0
2009-05-05 10:05:00,26.73,26.78,26.72,26.72,73600.0,15.1117,15.14,15.1061,15.1061,73600.0
2009-05-05 10:10:00,26.71,26.77,26.71,26.73,56200.0,15.1004,15.1343,15.1004,15.1117,56200.0
2009-05-05 10:15:00,26.72,26.73,26.66,26.67,50100.0,15.1061,15.1117,15.0721,15.0778,50100.0
2009-05-05 10:20:00,26.66,26.7,26.6,26.61,79100.0,15.0721,15.0948,15.0382,15.0439,79100.0
2009-05-05 10:25:00,26.61,26.62,26.58,26.62,41300.0,15.0439,15.0495,15.0269,15.0495,41300.0
2009-05-05 10:30:00,26.62,26.65,26.57,26.57,55300.0,15.0495,15.0665,15.0213,15.0213,55300.0
2009-05-05 10:35:00,26.58,26.58,26.57,26.58,30700.0,15.0269,15.0269,15.0213,15.0269,30700.0
2009-05-05 10:40:00,26.58,26.64,26.58,26.62,48800.0,15.0269,15.0608,15.0269,15.0495,48800.0
2009-05-05 10:45:00,26.61,26.62,26.58,26.61,26600.0,15.0439,15.0495,15.0269,15.0439,26600.0
2009-05-05 10:50:00,26.61,26.62,26.59,26.6,68900.0,15.0439,15.0495,15.0326,15.0382,68900.0
2009-05-05 10:55:00,26.59,26.62,26.59,26.61,19400.0,15.0326,15.0495,15.0326,15.0439,19400.0
2009-05-05 11:00:00,26.61,26.66,26.6,26.65,28000.0,15.0439,15.0721,15.0382,15.0665,28000.0
2009-05-05 11:05:00,26.64,26.65,26.61,26.62,28300.0,15.0608,15.0665,15.0439,15.0495,28300.0
2009-05-05 11:10:00,26.61,26.63,26.6,26.6,22000.0,15.0439,15.0552,15.0382,15.0382,22000.0
2009-05-05 11:15:00,26.6,26.62,26.6,26.62,27000.0,15.0382,15.0495,15.0382,15.0495,27000.0
2009-05-05 11:20:00,26.61,26.71,26.61,26.71,95400.0,15.0439,15.1004,15.0439,15.1004,95400.0
2009-05-05 11:25:00,26.71,26.73,26.71,26.73,19000.0,15.1004,15.1117,15.1004,15.1117,19000.0
2009-05-05 11:30:00,26.73,26.83,26.73,26.83,27300.0,15.1117,15.1683,15.1117,15.1683,27300.0
2009-05-05 11:35:00,26.82,26.88,26.78,26.79,47300.0,15.1626,15.1965,15.14,15.1456,47300.0
2009-05-05 11:40:00,26.79,26.8,26.78,26.79,11600.0,15.1456,15.1513,15.14,15.1456,11600.0
2009-05-05 11:45:00,26.79,26.81,26.79,26.8,7900.0,15.1456,15.1569,15.1456,15.1513,7900.0
2009-05-05 11:50:00,26.79,26.82,26.79,26.8,28900.0,15.1456,15.1626,15.1456,15.1513,28900.0
2009-05-05 11:55:00,26.8,26.81,26.78,26.78,22500.0,15.1513,15.1569,15.14,15.14,22500.0
2009-05-05 12:00:00,26.79,26.81,26.79,26.8,26200.0,15.1456,15.1569,15.1456,15.1513,26200.0
2009-05-05 12:05:00,26.79,26.82,26.78,26.78,19800.0,15.1456,15.1626,15.14,15.14,19800.0
2009-05-05 12:10:00,26.8,26.82,26.8,26.82,9300.0,15.1513,15.1626,15.1513,15.1626,9300.0
2009-05-05 12:15:00,26.81,26.82,26.81,26.81,16300.0,15.1569,15.1626,15.1569,15.1569,16300.0
2009-05-05 12:20:00,26.81,26.81,26.78,26.78,4800.0,15.1569,15.1569,15.14,15.14,4800.0
2009-05-05 12:25:00,26.78,26.81,26.78,26.8,11200.0,15.14,15.1569,15.14,15.1513,11200.0
2009-05-05 12:30:00,26.8,26.81,26.79,26.81,7700.0,15.1513,15.1569,15.1456,15.1569,7700.0
2009-05-05 12:35:00,26.81,26.81,26.78,26.8,21300.0,15.1569,15.1569,15.14,15.1513,21300.0
2009-05-05 12:40:00,26.8,26.81,26.78,26.81,10900.0,15.1513,15.1569,15.14,15.1569,10900.0
2009-05-05 12:45:00,26.8,26.82,26.8,26.82,5800.0,15.1513,15.1626,15.1513,15.1626,5800.0
2009-05-05 12:50:00,26.82,26.84,26.81,26.84,17100.0,15.1626,15.1739,15.1569,15.1739,17100.0
2009-05-05 12:55:00,26.84,26.85,26.83,26.83,15500.0,15.1739,15.1796,15.1683,15.1683,15500.0
2009-05-05 13:00:00,26.83,26.85,26.82,26.85,4500.0,15.1683,15.1796,15.1626,15.1796,4500.0
2009-05-05 13:05:00,26.84,26.86,26.84,26.85,14200.0,15.1739,15.1852,15.1739,15.1796,14200.0
2009-05-05 13:10:00,26.85,26.87,26.84,26.84,9900.0,15.1796,15.1909,15.1739,15.1739,9900.0
2009-05-05 13:15:00,26.84,26.85,26.8,26.82,11600.0,15.1739,15.1796,15.1513,15.1626,11600.0
2009-05-05 13:20:00,26.81,26.82,26.81,26.81,8400.0,15.1569,15.1626,15.1569,15.1569,8400.0
2009-05-05 13:25:00,26.81,26.82,26.8,26.8,21000.0,15.1569,15.1626,15.1513,15.1513,21000.0
2009-05-05 13:30:00,26.8,26.81,26.8,26.8,7100.0,15.1513,15.1569,15.1513,15.1513,7100.0
2009-05-05 13:35:00,26.8,26.81,26.8,26.8,8700.0,15.1513,15.1569,15.1513,15.1513,8700.0
2009-05-05 13:40:00,26.8,26.81,26.79,26.8,26300.0,15.1513,15.1569,15.1456,15.1513,26300.0
2009-05-05 13:45:00,26.8,26.81,26.78,26.8,19900.0,15.1513,15.1569,15.14,15.1513,19900.0
2009-05-05 13:50:00,26.8,26.82,26.79,26.82,13500.0,15.1513,15.1626,15.1456,15.1626,13500.0
2009-05-05 13:55:00,26.82,26.83,26.81,26.83,10500.0,15.1626,15.1683,15.1569,15.1683,10500.0
2009-05-05 14:00:00,26.82,26.83,26.79,26.8,9400.0,15.1626,15.1683,15.1456,15.1513,9400.0
2009-05-05 14:05:00,26.79,26.81,26.79,26.81,13200.0,15.1456,15.1569,15.1456,15.1569,13200.0
2009-05-05 14:10:00,26.8,26.83,26.8,26.8,26700.0,15.1513,15.1683,15.1513,15.1513,26700.0
2009-05-05 14:15:00,26.8,26.81,26.8,26.81,28400.0,15.1513,15.1569,15.1513,15.1569,28400.0
2009-05-05 14:20:00,26.8,26.81,26.77,26.79,47500.0,15.1513,15.1569,15.1343,15.1456,47500.0
2009-05-05 14:25:00,26.78,26.82,26.76,26.76,92300.0,15.14,15.1626,15.1287,15.1287,92300.0
2009-05-05 14:30:00,26.76,26.77,26.74,26.75,76500.0,15.1287,15.1343,15.1174,15.123,76500.0
2009-05-05 14:35:00,26.74,26.76,26.74,26.75,20300.0,15.1174,15.1287,15.1174,15.123,20300.0
2009-05-05 14:40:00,26.74,26.77,26.74,26.75,26400.0,15.1174,15.1343,15.1174,15.123,26400.0
2009-05-05 14:45:00,26.75,26.8,26.75,26.77,47600.0,15.123,15.1513,15.123,15.1343,47600.0
2009-05-05 14:50:00,26.76,26.81,26.76,26.81,29800.0,15.1287,15.1569,15.1287,15.1569,29800.0
2009-05-05 14:55:00,26.8,26.85,26.8,26.81,61600.0,15.1513,15.1796,15.1513,15.1569,61600.0
2009-05-05 15:00:00,26.81,26.84,26.8,26.83,104400.0,15.1569,15.1739,15.1513,15.1683,104400.0
2009-05-05 15:05:00,26.82,26.85,26.79,26.8,86400.0,15.1626,15.1796,15.1456,15.1513,86400.0
2009-05-05 15:10:00,26.79,26.8,26.76,26.77,43900.0,15.1456,15.1513,15.1287,15.1343,43900.0
2009-05-05 15:15:00,26.76,26.79,26.76,26.78,49500.0,15.1287,15.1456,15.1287,15.14,49500.0
2009-05-05 15:20:00,26.77,26.78,26.74,26.76,30200.0,15.1343,15.14,15.1174,15.1287,30200.0
2009-05-05 15:25:00,26.76,26.8,26.75,26.76,42300.0,15.1287,15.1513,15.123,15.1287,42300.0
2009-05-05 15:30:00,26.76,26.82,26.76,26.8,100600.0,15.1287,15.1626,15.1287,15.1513,100600.0
2009-05-05 15:35:00,26.79,26.82,26.79,26.82,65000.0,15.1456,15.1626,15.1456,15.1626,65000.0
2009-05-05 15:40:00,26.81,26.84,26.78,26.81,284500.0,15.1569,15.1739,15.14,15.1569,284500.0
2009-05-05 15:45:00,26.8,26.82,26.78,26.79,122900.0,15.1513,15.1626,15.14,15.1456,122900.0
2009-05-05 15:50:00,26.79,26.8,26.77,26.78,133400.0,15.1456,15.1513,15.1343,15.14,133400.0
2009-05-05 15:55:00,26.78,26.88,26.76,26.87,246000.0,15.14,15.1965,15.1287,15.1909,246000.0
2009-05-06 09:30:00,27.15,27.15,26.88,26.89,103300.0,15.3492,15.3492,15.1965,15.2022,103300.0
2009-05-06 09:35:00,26.9,26.9,26.79,26.86,90900.0,15.2078,15.2078,15.1456,15.1852,90900.0
2009-05-06 09:40:00,26.85,26.88,26.74,26.76,96700.0,15.1796,15.1965,15.1174,15.1287,96700.0
2009-05-06 09:45:00,26.76,26.77,26.68,26.69,69200.0,15.1287,15.1343,15.0834,15.0891,69200.0
2009-05-06 09:50:00,26.68,26.7,26.66,26.67,73400.0,15.0834,15.0948,15.0721,15.0778,73400.0
2009-05-06 09:55:00,26.68,26.69,26.6,26.61,109000.0,15.0834,15.0891,15.0382,15.0439,109000.0
2009-05-06 10:00:00,26.62,26.68,26.62,26.64,90500.0,15.0495,15.0834,15.0495,15.0608,90500.0
2009-05-06 10:05:00,26.64,26.73,26.59,26.72,138000.0,15.0608,15.1117,15.0326,15.1061,138000.0
2009-05-06 10:10:00,26.72,26.72,26.67,26.68,73500.0,15.1061,15.1061,15.0778,15.0834,73500.0
2009-05-06 10:15:00,26.69,26.72,26.64,26.71,72200.0,15.0891,15.1061,15.0608,15.1004,72200.0
2009-05-06 10:20:00,26.72,26.86,26.72,26.85,78900.0,15.1061,15.1852,15.1061,15.1796,78900.0
2009-05-06 10:25:00,26.86,26.86,26.8,26.8,42100.0,15.1852,15.1852,15.1513,15.1513,42100.0
2009-05-06 10:30:00,26.81,26.85,26.81,26.85,31700.0,15.1569,15.1796,15.1569,15.1796,31700.0
2009-05-06 10:35:00,26.86,26.88,26.84,26.84,32800.0,15.1852,15.1965,15.1739,15.1739,32800.0
2009-05-06 10:40:00,26.85,26.86,26.83,26.86,23100.0,15.1796,15.1852,15.1683,15.1852,23100.0
2009-05-06 10:45:00,26.86,26.87,26.82,26.83,58700.0,15.1852,15.1909,15.1626,15.1683,58700.0
2009-05-06 10:50:00,26.83,26.89,26.83,26.84,18600.0,15.1683,15.2022,15.1683,15.1739,18600.0
2009-05-06 10:55:00,26.83,26.88,26.82,26.85,35300.0,15.1683,15.1965,15.1626,15.1796,35300.0
2009-05-06 11:00:00,26.86,26.88,26.84,26.87,13700.0,15.1852,15.1965,15.1739,15.1909,13700.0
2009-05-06 11:05:00,26.87,26.89,26.82,26.83,43700.0,15.1909,15.2022,15.1626,15.1683,43700.0
2009-05-06 11:10:00,26.83,26.85,26.81,26.81,23300.0,15.1683,15.1796,15.1569,15.1569,23300.0
2009-05-06 11:15:00,26.82,26.84,26.78,26.78,18900.0,15.1626,15.1739,15.14,15.14,18900.0
2009-05-06 11:20:00,26.79,26.8,26.76,26.76,18200.0,15.1456,15.1513,15.1287,15.1287,18200.0
2009-05-06 11:25:00,26.77,26.77,26.74,26.76,36100.0,15.1343,15.1343,15.1174,15.1287,36100.0
2009-05-06 11:30:00,26.76,26.78,26.76,26.77,14300.0,15.1287,15.14,15.1287,15.1343,14300.0
2009-05-06 11:35:00,26.77,26.8,26.77,26.79,10600.0,15.1343,15.1513,15.1343,15.1456,10600.0
2009-05-06 11:40:00,26.79,26.79,26.77,26.79,45000.0,15.1456,15.1456,15.1343,15.1456,45000.0
2009-05-06 11:45:00,26.79,26.81,26.79,26.81,8800.0,15.1456,15.1569,15.1456,15.1569,8800.0
2009-05-06 11:50:00,26.8,26.82,26.8,26.81,13600.0,15.1513,15.1626,15.1513,15.1569,13600.0
2009-05-06 11:55:00,26.81,26.87,26.81,26.84,40000.0,15.1569,15.1909,15.1569,15.1739,40000.0
2009-05-06 12:00:00,26.84,26.84,26.81,26.81,11100.0,15.1739,15.1739,15.1569,15.1569,11100.0
2009-05-06 12:05:00,26.82,26.83,26.8,26.83,15100.0,15.1626,15.1683,15.1513,15.1683,15100.0
2009-05-06 12:10:00,26.83,26.85,26.83,26.85,14200.0,15.1683,15.1796,15.1683,15.1796,14200.0
2009-05-06 12:15:00,26.86,26.89,26.86,26.86,32100.0,15.1852,15.2022,15.1852,15.1852,32100.0
2009-05-06 12:20:00,26.87,26.88,26.85,26.85,13200.0,15.1909,15.1965,15.1796,15.1796,13200.0
2009-05-06 12:25:00,26.85,26.86,26.84,26.85,16600.0,15.1796,15.1852,15.1739,15.1796,16600.0
2009-05-06 12:30:00,26.84,26.85,26.82,26.83,44500.0,15.1739,15.1796,15.1626,15.1683,44500.0
2009-05-06 12:35:00,26.82,26.84,26.81,26.82,32500.0,15.1626,15.1739,15.1569,15.1626,32500.0
2009-05-06 12:40:00,26.82,26.85,26.82,26.84,43700.0,15.1626,15.1796,15.1626,15.1739,43700.0
2009-05-06 12:45:00,26.84,26.84,26.8,26.81,17100.0,15.1739,15.1739,15.1513,15.1569,17100.0
2009-05-06 12:50:00,26.81,26.81,26.79,26.81,14300.0,15.1569,15.1569,15.1456,15.1569,14300.0
2009-05-06 12:55:00,26.81,26.84,26.78,26.79,127000.0,15.1569,15.1739,15.14,15.1456,127000.0
2009-05-06 13:00:00,26.8,26.81,26.78,26.79,12000.0,15.1513,15.1569,15.14,15.1456,12000.0
2009-05-06 13:05:00,26.78,26.78,26.75,26.76,14100.0,15.14,15.14,15.123,15.1287,14100.0
2009-05-06 13:10:00,26.76,26.78,26.75,26.78,17600.0,15.1287,15.14,15.123,15.14,17600.0
2009-05-06 13:15:00,26.77,26.77,26.75,26.77,8300.0,15.1343,15.1343,15.123,15.1343,8300.0
2009-05-06 13:20:00,26.77,26.8,26.73,26.73,44000.0,15.1343,15.1513,15.1117,15.1117,44000.0
2009-05-06 13:25:00,26.74,26.75,26.72,26.73,15400.0,15.1174,15.123,15.1061,15.1117,15400.0
2009-05-06 13:30:00,26.72,26.75,26.71,26.72,44900.0,15.1061,15.123,15.1004,15.1061,44900.0
2009-05-06 13:35:00,26.72,26.73,26.7,26.7,51000.0,15.1061,15.1117,15.0948,15.0948,51000.0
2009-05-06 13:40:00,26.7,26.76,26.68,26.75,51400.0,15.0948,15.1287,15.0834,15.123,51400.0
2009-05-06 13:45:00,26.75,26.75,26.71,26.72,42400.0,15.123,15.123,15.1004,15.1061,42400.0
2009-05-06 13:50:00,26.73,26.78,26.7,26.75,69600.0,15.1117,15.14,15.0948,15.123,69600.0
2009-05-06 13:55:00,26.74,26.77,26.74,26.77,22500.0,15.1174,15.1343,15.1174,15.1343,22500.0
2009-05-06 14:00:00,26.77,26.78,26.74,26.74,14200.0,15.1343,15.14,15.1174,15.1174,14200.0
2009-05-06 14:05:00,26.74,26.75,26.71,26.71,28000.0,15.1174,15.123,15.1004,15.1004,28000.0
2009-05-06 14:10:00,26.72,26.73,26.71,26.72,15700.0,15.1061,15.1117,15.1004,15.1061,15700.0
2009-05-06 14:15:00,26.73,26.74,26.71,26.72,37000.0,15.1117,15.1174,15.1004,15.1061,37000.0
2009-05-06 14:20:00,26.72,26.72,26.68,26.68,35000.0,15.1061,15.1061,15.0834,15.0834,35000.0
2009-05-06 14:25:00,26.69,26.7,26.67,26.68,27900.0,15.0891,15.0948,15.0778,15.0834,27900.0
2009-05-06 14:30:00,26.68,26.72,26.68,26.69,87600.0,15.0834,15.1061,15.0834,15.0891,87600.0
2009-05-06 14:35:00,26.7,26.74,26.7,26.74,46200.0,15.0948,15.1174,15.0948,15.1174,46200.0
2009-05-06 14:40:00,26.73,26.76,26.72,26.75,72300.0,15.1117,15.1287,15.1061,15.123,72300.0
2009-05-06 14:45:00,26.76,26.79,26.75,26.78,41400.0,15.1287,15.1456,15.123,15.14,41400.0
2009-05-06 14:50:00,26.78,26.79,26.73,26.74,37800.0,15.14,15.1456,15.1117,15.1174,37800.0
2009-05-06 14:55:00,26.75,26.76,26.71,26.72,50100.0,15.123,15.1287,15.1004,15.1061,50100.0
2009-05-06 15:00:00,26.72,26.75,26.71,26.72,81300.0,15.1061,15.123,15.1004,15.1061,81300.0
2009-05-06 15:05:00,26.72,26.73,26.7,26.73,57600.0,15.1061,15.1117,15.0948,15.1117,57600.0
2009-05-06 15:10:00,26.72,26.74,26.71,26.73,49400.0,15.1061,15.1174,15.1004,15.1117,49400.0
2009-05-06 15:15:00,26.72,26.74,26.69,26.71,72400.0,15.1061,15.1174,15.0891,15.1004,72400.0
2009-05-06 15:20:00,26.71,26.75,26.67,26.69,96000.0,15.1004,15.123,15.0778,15.0891,96000.0
2009-05-06 15:25:00,26.68,26.72,26.66,26.69,105800.0,15.0834,15.1061,15.0721,15.0891,105800.0
2009-05-06 15:30:00,26.69,26.74,26.66,26.72,433300.0,15.0891,15.1174,15.0721,15.1061,433300.0
2009-05-06 15:35:00,26.71,26.71,26.66,26.67,118300.0,15.1004,15.1004,15.0721,15.0778,118300.0
2009-05-06 15:40:00,26.68,26.73,26.67,26.71,120700.0,15.0834,15.1117,15.0778,15.1004,120700.0
2009-05-06 15:45:00,26.71,26.71,26.67,26.71,85500.0,15.1004,15.1004,15.0778,15.1004,85500.0
2009-05-06 15:50:00,26.72,26.73,26.64,26.66,177400.0,15.1061,15.1117,15.0608,15.0721,177400.0
2009-05-06 15:55:00,26.67,26.73,26.67,26.72,168900.0,15.0778,15.1117,15.0778,15.1061,168900.0
2009-05-07 09:30:00,26.73,26.92,26.73,26.73,32000.0,15.1117,15.2191,15.1117,15.1117,32000.0
2009-05-07 09:35:00,26.74,26.85,26.73,26.78,87100.0,15.1174,15.1796,15.1117,15.14,87100.0
2009-05-07 09:40:00,26.77,26.77,26.73,26.73,92500.0,15.1343,15.1343,15.1117,15.1117,92500.0
2009-05-07 09:45:00,26.74,26.75,26.67,26.69,68000.0,15.1174,15.123,15.0778,15.0891,68000.0
2009-05-07 09:50:00,26.69,26.88,26.68,26.84,221800.0,15.0891,15.1965,15.0834,15.1739,221800.0
2009-05-07 09:55:00,26.84,26.91,26.83,26.91,45600.0,15.1739,15.2135,15.1683,15.2135,45600.0
2009-05-07 10:00:00,26.91,26.92,26.85,26.91,57300.0,15.2135,15.2191,15.1796,15.2135,57300.0
2009-05-07 10:05:00,26.91,27.01,26.91,26.99,196300.0,15.2135,15.27,15.2135,15.2587,196300.0
2009-05-07 10:10:00,26.99,26.99,26.92,26.93,56700.0,15.2587,15.2587,15.2191,15.2248,56700.0
2009-05-07 10:15:00,26.91,27.0,26.9,27.0,59600.0,15.2135,15.2644,15.2078,15.2644,59600.0
2009-05-07 10:20:00,27.0,27.0,26.9,26.97,94500.0,15.2644,15.2644,15.2078,15.2474,94500.0
2009-05-07 10:25:00,26.97,26.97,26.88,26.91,40200.0,15.2474,15.2474,15.1965,15.2135,40200.0
2009-05-07 10:30:00,26.91,26.91,26.85,26.91,42700.0,15.2135,15.2135,15.1796,15.2135,42700.0
2009-05-07 10:35:00,26.91,27.0,26.91,26.97,119400.0,15.2135,15.2644,15.2135,15.2474,119400.0
2009-05-07 10:40:00,26.96,26.97,26.93,26.93,24900.0,15.2417,15.2474,15.2248,15.2248,24900.0
2009-05-07 10:45:00,26.92,26.93,26.88,26.92,33400.0,15.2191,15.2248,15.1965,15.2191,33400.0
2009-05-07 10:50:00,26.92,26.94,26.91,26.93,30800.0,15.2191,15.2304,15.2135,15.2248,30800.0
2009-05-07 10:55:00,26.94,26.94,26.89,26.89,31400.0,15.2304,15.2304,15.2022,15.2022,31400.0
2009-05-07 11:00:00,26.89,26.94,26.87,26.91,43400.0,15.2022,15.2304,15.1909,15.2135,43400.0
2009-05-07 11:05:00,26.91,26.92,26.89,26.91,19400.0,15.2135,15.2191,15.2022,15.2135,19400.0
2009-05-07 11:10:00,26.91,26.92,26.89,26.9,40600.0,15.2135,15.2191,15.2022,15.2078,40600.0
2009-05-07 11:15:00,26.9,26.91,26.86,26.89,331300.0,15.2078,15.2135,15.1852,15.2022,331300.0
2009-05-07 11:20:00,26.9,26.93,26.89,26.92,84000.0,15.2078,15.2248,15.2022,15.2191,84000.0
2009-05-07 11:25:00,26.92,26.97,26.92,26.97,13100.0,15.2191,15.2474,15.2191,15.2474,13100.0
2009-05-07 11:30:00,26.96,26.97,26.94,26.94,37200.0,15.2417,15.2474,15.2304,15.2304,37200.0
2009-05-07 11:35:00,26.93,26.94,26.92,26.92,25700.0,15.2248,15.2304,15.2191,15.2191,25700.0
2009-05-07 11:40:00,26.92,26.95,26.91,26.94,31400.0,15.2191,15.2361,15.2135,15.2304,31400.0
2009-05-07 11:45:00,26.93,26.95,26.93,26.93,16000.0,15.2248,15.2361,15.2248,15.2248,16000.0
2009-05-07 11:50:00,26.94,26.97,26.93,26.93,36400.0,15.2304,15.2474,15.2248,15.2248,36400.0
2009-05-07 11:55:00,26.92,26.93,26.89,26.91,250500.0,15.2191,15.2248,15.2022,15.2135,250500.0
2009-05-07 12:00:00,26.91,26.92,26.9,26.9,89900.0,15.2135,15.2191,15.2078,15.2078,89900.0
2009-05-07 12:05:00,26.9,26.91,26.89,26.91,49000.0,15.2078,15.2135,15.2022,15.2135,49000.0
2009-05-07 12:10:00,26.91,26.91,26.86,26.86,39500.0,15.2135,15.2135,15.1852,15.1852,39500.0
2009-05-07 12:15:00,26.87,26.88,26.86,26.87,32600.0,15.1909,15.1965,15.1852,15.1909,32600.0
2009-05-07 12:20:00,26.87,26.88,26.86,26.87,47800.0,15.1909,15.1965,15.1852,15.1909,47800.0
2009-05-07 12:25:00,26.87,26.87,26.86,26.86,17900.0,15.1909,15.1909,15.1852,15.1852,17900.0
2009-05-07 12:30:00,26.85,26.88,26.85,26.87,45800.0,15.1796,15.1965,15.1796,15.1909,45800.0
2009-05-07 12:35:00,26.87,26.89,26.87,26.88,48000.0,15.1909,15.2022,15.1909,15.1965,48000.0
2009-05-07 12:40:00,26.88,26.9,26.87,26.9,43400.0,15.1965,15.2078,15.1909,15.2078,43400.0
2009-05-07 12:45:00,26.9,26.95,26.9,26.94,53700.0,15.2078,15.2361,15.2078,15.2304,53700.0
2009-05-07 12:50:00,26.95,26.95,26.92,26.93,36000.0,15.2361,15.2361,15.2191,15.2248,36000.0
2009-05-07 12:55:00,26.93,26.95,26.93,26.95,16300.0,15.2248,15.2361,15.2248,15.2361,16300.0
2009-05-07 13:00:00,26.95,26.97,26.91,26.97,120500.0,15.2361,15.2474,15.2135,15.2474,120500.0
2009-05-07 13:05:00,26.97,27.01,26.97,27.01,62600.0,15.2474,15.27,15.2474,15.27,62600.0
2009-05-07 13:10:00,27.0,27.0,26.98,26.99,32900.0,15.2644,15.2644,15.2531,15.2587,32900.0
2009-05-07 13:15:00,26.99,27.01,26.98,27.0,57400.0,15.2587,15.27,15.2531,15.2644,57400.0
2009-05-07 13:20:00,26.99,27.0,26.97,26.97,54700.0,15.2587,15.2644,15.2474,15.2474,54700.0
2009-05-07 13:25:00,26.96,27.0,26.96,26.99,64500.0,15.2417,15.2644,15.2417,15.2587,64500.0
2009-05-07 13:30:00,26.99,27.04,26.99,27.04,83300.0,15.2587,15.287,15.2587,15.287,83300.0
2009-05-07 13:35:00,27.03,27.04,27.02,27.03,53800.0,15.2813,15.287,15.2757,15.2813,53800.0
2009-05-07 13:40:00,27.03,27.03,27.0,27.01,34300.0,15.2813,15.2813,15.2644,15.27,34300.0
2009-05-07 13:45:00,27.01,27.01,26.99,27.0,31900.0,15.27,15.27,15.2587,15.2644,31900.0
2009-05-07 13:50:00,27.0,27.02,26.97,26.97,245100.0,15.2644,15.2757,15.2474,15.2474,245100.0
2009-05-07 13:55:00,26.98,26.98,26.95,26.97,30600.0,15.2531,15.2531,15.2361,15.2474,30600.0
2009-05-07 14:00:00,26.97,26.98,26.97,26.98,48400.0,15.2474,15.2531,15.2474,15.2531,48400.0
2009-05-07 14:05:00,26.98,26.99,26.94,26.94,22100.0,15.2531,15.2587,15.2304,15.2304,22100.0
2009-05-07 14:10:00,26.93,26.93,26.89,26.9,148300.0,15.2248,15.2248,15.2022,15.2078,148300.0
2009-05-07 14:15:00,26.9,26.92,26.9,26.91,81800.0,15.2078,15.2191,15.2078,15.2135,81800.0
2009-05-07 14:20:00,26.91,26.93,26.91,26.92,38800.0,15.2135,15.2248,15.2135,15.2191,38800.0
2009-05-07 14:25:00,26.91,26.92,26.9,26.9,35100.0,15.2135,15.2191,15.2078,15.2078,35100.0
2009-05-07 14:30:00,26.9,26.93,26.89,26.9,140000.0,15.2078,15.2248,15.2022,15.2078,140000.0
2009-05-07 14:35:00,26.89,26.91,26.85,26.85,59600.0,15.2022,15.2135,15.1796,15.1796,59600.0
2009-05-07 14:40:00,26.87,26.87,26.84,26.85,37100.0,15.1909,15.1909,15.1739,15.1796,37100.0
2009-05-07 14:45:00,26.85,26.89,26.85,26.88,60000.0,15.1796,15.2022,15.1796,15.1965,60000.0
2009-05-07 14:50:00,26.89,26.92,26.89,26.89,45800.0,15.2022,15.2191,15.2022,15.2022,45800.0
2009-05-07 14:55:00,26.89,26.97,26.89,26.94,138700.0,15.2022,15.2474,15.2022,15.2304,138700.0
2009-05-07 15:00:00,26.94,26.99,26.91,26.92,92300.0,15.2304,15.2587,15.2135,15.2191,92300.0
2009-05-07 15:05:00,26.92,26.93,26.89,26.92,155900.0,15.2191,15.2248,15.2022,15.2191,155900.0
2009-05-07 15:10:00,26.92,26.94,26.91,26.92,133300.0,15.2191,15.2304,15.2135,15.2191,133300.0
2009-05-07 15:15:00,26.92,26.95,26.91,26.92,119100.0,15.2191,15.2361,15.2135,15.2191,119100.0
2009-05-07 15:20:00,26.92,26.96,26.91,26.96,71200.0,15.2191,15.2417,15.2135,15.2417,71200.0
2009-05-07 15:25:00,26.96,26.96,26.91,26.91,276600.0,15.2417,15.2417,15.2135,15.2135,276600.0
2009-05-07 15:30:00,26.9,26.92,26.84,26.87,289700.0,15.2078,15.2191,15.1739,15.1909,289700.0
2009-05-07 15:35:00,26.87,26.92,26.84,26.92,87300.0,15.1909,15.2191,15.1739,15.2191,87300.0
2009-05-07 15:40:00,26.92,26.94,26.89,26.91,130600.0,15.2191,15.2304,15.2022,15.2135,130600.0
2009-05-07 15:45:00,26.91,26.94,26.9,26.93,93700.0,15.2135,15.2304,15.2078,15.2248,93700.0
2009-05-07 15:50:00,26.94,26.94,26.85,26.93,361300.0,15.2304,15.2304,15.1796,15.2248,361300.0
2009-05-07 15:55:00,26.94,26.95,26.84,26.85,262200.0,15.2304,15.2361,15.1739,15.1796,262200.0
2009-05-08 09:30:00,26.98,27.25,26.9,27.21,69600.0,15.2531,15.4057,15.2078,15.3831,69600.0
2009-05-08 09:35:00,27.22,27.45,27.2,27.43,67400.0,15.3887,15.5188,15.3774,15.5075,67400.0
2009-05-08 09:40:00,27.42,27.5,27.4,27.5,142700.0,15.5018,15.547,15.4905,15.547,142700.0
2009-05-08 09:45:00,27.51,27.56,27.44,27.53,81000.0,15.5527,15.581,15.5131,15.564,81000.0
2009-05-08 09:50:00,27.52,27.52,27.45,27.49,136200.0,15.5583,15.5583,15.5188,15.5414,136200.0
2009-05-08 09:55:00,27.49,27.52,27.46,27.46,126400.0,15.5414,15.5583,15.5244,15.5244,126400.0
2009-05-08 10:00:00,27.45,27.47,27.33,27.39,115500.0,15.5188,15.5301,15.4509,15.4848,115500.0
2009-05-08 10:05:00,27.39,27.42,27.38,27.38,45300.0,15.4848,15.5018,15.4792,15.4792,45300.0
2009-05-08 10:10:00,27.37,27.5,27.32,27.38,163300.0,15.4735,15.547,15.4453,15.4792,163300.0
2009-05-08 10:15:00,27.38,27.49,27.36,27.45,93500.0,15.4792,15.5414,15.4679,15.5188,93500.0
2009-05-08 10:20:00,27.44,27.52,27.41,27.52,63000.0,15.5131,15.5583,15.4962,15.5583,63000.0
2009-05-08 10:25:00,27.53,27.55,27.47,27.53,271900.0,15.564,15.5753,15.5301,15.564,271900.0
2009-05-08 10:30:00,27.53,27.62,27.51,27.59,123800.0,15.564,15.6149,15.5527,15.5979,123800.0
2009-05-08 10:35:00,27.59,27.64,27.58,27.64,20600.0,15.5979,15.6262,15.5923,15.6262,20600.0
2009-05-08 10:40:00,27.64,27.68,27.64,27.68,131900.0,15.6262,15.6488,15.6262,15.6488,131900.0
2009-05-08 10:45:00,27.68,27.76,27.67,27.72,218700.0,15.6488,15.694,15.6431,15.6714,218700.0
2009-05-08 10:50:00,27.73,27.76,27.69,27.76,34300.0,15.6771,15.694,15.6544,15.694,34300.0
2009-05-08 10:55:00,27.77,27.8,27.72,27.73,62200.0,15.6997,15.7166,15.6714,15.6771,62200.0
2009-05-08 11:00:00,27.73,27.82,27.73,27.74,83600.0,15.6771,15.7279,15.6771,15.6827,83600.0
2009-05-08 11:05:00,27.74,27.74,27.68,27.71,57700.0,15.6827,15.6827,15.6488,15.6658,57700.0
2009-05-08 11:10:00,27.71,27.72,27.67,27.69,34600.0,15.6658,15.6714,15.6431,15.6544,34600.0
2009-05-08 11:15:00,27.69,27.73,27.68,27.7,40400.0,15.6544,15.6771,15.6488,15.6601,40400.0
2009-05-08 11:20:00,27.7,27.71,27.66,27.67,43700.0,15.6601,15.6658,15.6375,15.6431,43700.0
2009-05-08 11:25:00,27.66,27.68,27.61,27.63,50100.0,15.6375,15.6488,15.6092,15.6205,50100.0
2009-05-08 11:30:00,27.63,27.64,27.58,27.6,62500.0,15.6205,15.6262,15.5923,15.6036,62500.0
2009-05-08 11:35:00,27.6,27.61,27.55,27.55,33000.0,15.6036,15.6092,15.5753,15.5753,33000.0
2009-05-08 11:40:00,27.55,27.59,27.55,27.58,51500.0,15.5753,15.5979,15.5753,15.5923,51500.0
2009-05-08 11:45:00,27.58,27.6,27.53,27.53,42600.0,15.5923,15.6036,15.564,15.564,42600.0
2009-05-08 11:50:00,27.53,27.59,27.53,27.58,27700.0,15.564,15.5979,15.564,15.5923,27700.0
2009-05-08 11:55:00,27.58,27.59,27.58,27.59,7700.0,15.5923,15.5979,15.5923,15.5979,7700.0
2009-05-08 12:00:00,27.59,27.6,27.58,27.58,24200.0,15.5979,15.6036,15.5923,15.5923,24200.0
2009-05-08 12:05:00,27.57,27.61,27.55,27.58,33800.0,15.5866,15.6092,15.5753,15.5923,33800.0
2009-05-08 12:10:00,27.58,27.59,27.56,27.57,31000.0,15.5923,15.5979,15.581,15.5866,31000.0
2009-05-08 12:15:00,27.57,27.61,27.55,27.57,32000.0,15.5866,15.6092,15.5753,15.5866,32000.0
2009-05-08 12:20:00,27.58,27.58,27.53,27.53,22700.0,15.5923,15.5923,15.564,15.564,22700.0
2009-05-08 12:25:00,27.54,27.55,27.51,27.51,128100.0,15.5696,15.5753,15.5527,15.5527,128100.0
2009-05-08 12:30:00,27.52,27.53,27.5,27.52,27000.0,15.5583,15.564,15.547,15.5583,27000.0
2009-05-08 12:35:00,27.51,27.52,27.49,27.49,42100.0,15.5527,15.5583,15.5414,15.5414,42100.0
2009-05-08 12:40:00,27.5,27.53,27.49,27.51,169500.0,15.547,15.564,15.5414,15.5527,169500.0
2009-05-08 12:45:00,27.51,27.52,27.5,27.51,36100.0,15.5527,15.5583,15.547,15.5527,36100.0
2009-05-08 12:50:00,27.52,27.59,27.51,27.59,195500.0,15.5583,15.5979,15.5527,15.5979,195500.0
2009-05-08 12:55:00,27.59,27.67,27.58,27.63,214000.0,15.5979,15.6431,15.5923,15.6205,214000.0
2009-05-08 13:00:00,27.63,27.64,27.56,27.56,38900.0,15.6205,15.6262,15.581,15.581,38900.0
2009-05-08 13:05:00,27.57,27.57,27.51,27.52,31500.0,15.5866,15.5866,15.5527,15.5583,31500.0
2009-05-08 13:10:00,27.52,27.55,27.51,27.54,144700.0,15.5583,15.5753,15.5527,15.5696,144700.0
2009-05-08 13:15:00,27.53,27.55,27.53,27.53,24600.0,15.564,15.5753,15.564,15.564,24600.0
2009-05-08 13:20:00,27.54,27.57,27.54,27.56,18100.0,15.5696,15.5866,15.5696,15.581,18100.0
2009-05-08 13:25:00,27.56,27.57,27.53,27.54,31500.0,15.581,15.5866,15.564,15.5696,31500.0
2009-05-08 13:30:00,27.54,27.55,27.51,27.53,67700.0,15.5696,15.5753,15.5527,15.564,67700.0
2009-05-08 13:35:00,27.54,27.55,27.53,27.53,50600.0,15.5696,15.5753,15.564,15.564,50600.0
2009-05-08 13:40:00,27.53,27.54,27.5,27.5,34700.0,15.564,15.5696,15.547,15.547,34700.0
2009-05-08 13:45:00,27.51,27.56,27.5,27.55,39500.0,15.5527,15.581,15.547,15.5753,39500.0
2009-05-08 13:50:00,27.55,27.55,27.52,27.53,11400.0,15.5753,15.5753,15.5583,15.564,11400.0
2009-05-08 13:55:00,27.52,27.52,27.48,27.49,60400.0,15.5583,15.5583,15.5357,15.5414,60400.0
2009-05-08 14:00:00,27.49,27.51,27.49,27.5,70000.0,15.5414,15.5527,15.5414,15.547,70000.0
2009-05-08 14:05:00,27.5,27.5,27.47,27.48,63100.0,15.547,15.547,15.5301,15.5357,63100.0
2009-05-08 14:10:00,27.48,27.5,27.48,27.48,21100.0,15.5357,15.547,15.5357,15.5357,21100.0
2009-05-08 14:15:00,27.49,27.54,27.48,27.5,130500.0,15.5414,15.5696,15.5357,15.547,130500.0
2009-05-08 14:20:00,27.5,27.52,27.48,27.5,257100.0,15.547,15.5583,15.5357,15.547,257100.0
2009-05-08 14:25:00,27.5,27.51,27.47,27.49,59700.0,15.547,15.5527,15.5301,15.5414,59700.0
2009-05-08 14:30:00,27.49,27.52,27.49,27.51,90600.0,15.5414,15.5583,15.5414,15.5527,90600.0
2009-05-08 14:35:00,27.5,27.51,27.46,27.48,178300.0,15.547,15.5527,15.5244,15.5357,178300.0
2009-05-08 14:40:00,27.48,27.48,27.43,27.46,70900.0,15.5357,15.5357,15.5075,15.5244,70900.0
2009-05-08 14:45:00,27.44,27.52,27.44,27.51,155800.0,15.5131,15.5583,15.5131,15.5527,155800.0
2009-05-08 14:50:00,27.52,27.52,27.46,27.46,50400.0,15.5583,15.5583,15.5244,15.5244,50400.0
2009-05-08 14:55:00,27.46,27.47,27.42,27.42,105300.0,15.5244,15.5301,15.5018,15.5018,105300.0
2009-05-08 15:00:00,27.42,27.42,27.37,27.39,78300.0,15.5018,15.5018,15.4735,15.4848,78300.0
2009-05-08 15:05:00,27.39,27.4,27.31,27.32,97600.0,15.4848,15.4905,15.4396,15.4453,97600.0
2009-05-08 15:10:00,27.32,27.33,27.25,27.25,106400.0,15.4453,15.4509,15.4057,15.4057,106400.0
2009-05-08 15:15:00,27.25,27.27,27.21,27.21,143500.0,15.4057,15.417,15.3831,15.3831,143500.0
2009-05-08 15:20:00,27.21,27.22,27.17,27.21,184000.0,15.3831,15.3887,15.3605,15.3831,184000.0
2009-05-08 15:25:00,27.21,27.24,27.2,27.2,53800.0,15.3831,15.4,15.3774,15.3774,53800.0
2009-05-08 15:30:00,27.2,27.21,27.11,27.18,171800.0,15.3774,15.3831,15.3265,15.3661,171800.0
2009-05-08 15:35:00,27.18,27.21,27.17,27.17,64400.0,15.3661,15.3831,15.3605,15.3605,64400.0
2009-05-08 15:40:00,27.17,27.28,27.17,27.28,257100.0,15.3605,15.4227,15.3605,15.4227,257100.0
2009-05-08 15:45:00,27.28,27.28,27.21,27.22,102100.0,15.4227,15.4227,15.3831,15.3887,102100.0
2009-05-08 15:50:00,27.21,27.23,27.16,27.2,159000.0,15.3831,15.3944,15.3548,15.3774,159000.0
2009-05-08 15:55:00,27.21,27.31,27.2,27.3,342200.0,15.3831,15.4396,15.3774,15.434,342200.0
2009-05-11 09:30:00,27.04,27.17,27.01,27.11,34800.0,15.287,15.3605,15.27,15.3265,34800.0
2009-05-11 09:35:00,27.09,27.28,27.08,27.26,119300.0,15.3152,15.4227,15.3096,15.4114,119300.0
2009-05-11 09:40:00,27.27,27.27,27.12,27.14,102200.0,15.417,15.417,15.3322,15.3435,102200.0
2009-05-11 09:45:00,27.14,27.14,27.1,27.14,45200.0,15.3435,15.3435,15.3209,15.3435,45200.0
2009-05-11 09:50:00,27.15,27.39,27.15,27.39,64700.0,15.3492,15.4848,15.3492,15.4848,64700.0
2009-05-11 09:55:00,27.38,27.39,27.24,27.25,63100.0,15.4792,15.4848,15.4,15.4057,63100.0
2009-05-11 10:00:00,27.25,27.25,27.2,27.2,45900.0,15.4057,15.4057,15.3774,15.3774,45900.0
2009-05-11 10:05:00,27.2,27.25,27.15,27.18,61400.0,15.3774,15.4057,15.3492,15.3661,61400.0
2009-05-11 10:10:00,27.17,27.19,27.12,27.16,46400.0,15.3605,15.3718,15.3322,15.3548,46400.0
2009-05-11 10:15:00,27.16,27.21,27.11,27.21,105800.0,15.3548,15.3831,15.3265,15.3831,105800.0
2009-05-11 10:20:00,27.21,27.22,27.08,27.1,97400.0,15.3831,15.3887,15.3096,15.3209,97400.0
2009-05-11 10:25:00,27.11,27.11,27.02,27.02,73300.0,15.3265,15.3265,15.2757,15.2757,73300.0
2009-05-11 10:30:00,27.02,27.08,27.0,27.08,36300.0,15.2757,15.3096,15.2644,15.3096,36300.0
2009-05-11 10:35:00,27.1,27.2,27.03,27.04,74700.0,15.3209,15.3774,15.2813,15.287,74700.0
2009-05-11 10:40:00,27.04,27.06,27.01,27.01,76700.0,15.287,15.2983,15.27,15.27,76700.0
2009-05-11 10:45:00,27.0,27.01,26.98,26.99,38700.0,15.2644,15.27,15.2531,15.2587,38700.0
2009-05-11 10:50:00,26.98,27.01,26.98,26.99,70800.0,15.2531,15.27,15.2531,15.2587,70800.0
2009-05-11 10:55:00,26.99,27.09,26.99,27.09,61300.0,15.2587,15.3152,15.2587,15.3152,61300.0
2009-05-11 11:00:00,27.09,27.11,27.0,27.06,40500.0,15.3152,15.3265,15.2644,15.2983,40500.0
2009-05-11 11:05:00,27.07,27.08,27.06,27.06,8500.0,15.3039,15.3096,15.2983,15.2983,8500.0
2009-05-11 11:10:00,27.07,27.12,27.06,27.11,12500.0,15.3039,15.3322,15.2983,15.3265,12500.0
2009-05-11 11:15:00,27.12,27.13,27.07,27.07,28900.0,15.3322,15.3379,15.3039,15.3039,28900.0
2009-05-11 11:20:00,27.07,27.1,27.07,27.1,11900.0,15.3039,15.3209,15.3039,15.3209,11900.0
2009-05-11 11:25:00,27.1,27.1,27.07,27.07,16500.0,15.3209,15.3209,15.3039,15.3039,16500.0
2009-05-11 11:30:00,27.07,27.08,27.04,27.05,50900.0,15.3039,15.3096,15.287,15.2926,50900.0
2009-05-11 11:35:00,27.05,27.08,27.05,27.08,14700.0,15.2926,15.3096,15.2926,15.3096,14700.0
2009-05-11 11:40:00,27.08,27.12,27.08,27.1,24900.0,15.3096,15.3322,15.3096,15.3209,24900.0
2009-05-11 11:45:00,27.1,27.14,27.09,27.13,16700.0,15.3209,15.3435,15.3152,15.3379,16700.0
2009-05-11 11:50:00,27.14,27.15,27.11,27.15,12400.0,15.3435,15.3492,15.3265,15.3492,12400.0
2009-05-11 11:55:00,27.15,27.17,27.11,27.16,27900.0,15.3492,15.3605,15.3265,15.3548,27900.0
2009-05-11 12:00:00,27.15,27.16,27.14,27.14,20600.0,15.3492,15.3548,15.3435,15.3435,20600.0
2009-05-11 12:05:00,27.13,27.16,27.12,27.12,37000.0,15.3379,15.3548,15.3322,15.3322,37000.0
2009-05-11 12:10:00,27.11,27.14,27.08,27.14,96200.0,15.3265,15.3435,15.3096,15.3435,96200.0
2009-05-11 12:15:00,27.14,27.16,27.1,27.13,30000.0,15.3435,15.3548,15.3209,15.3379,30000.0
2009-05-11 12:20:00,27.13,27.16,27.12,27.16,16700.0,15.3379,15.3548,15.3322,15.3548,16700.0
2009-05-11 12:25:00,27.16,27.17,27.15,27.15,8700.0,15.3548,15.3605,15.3492,15.3492,8700.0
2009-05-11 12:30:00,27.14,27.18,27.12,27.17,19400.0,15.3435,15.3661,15.3322,15.3605,19400.0
2009-05-11 12:35:00,27.18,27.2,27.17,27.19,59000.0,15.3661,15.3774,15.3605,15.3718,59000.0
2009-05-11 12:40:00,27.18,27.21,27.18,27.21,12400.0,15.3661,15.3831,15.3661,15.3831,12400.0
2009-05-11 12:45:00,27.2,27.21,27.19,27.2,20700.0,15.3774,15.3831,15.3718,15.3774,20700.0
2009-05-11 12:50:00,27.19,27.19,27.16,27.17,6400.0,15.3718,15.3718,15.3548,15.3605,6400.0
2009-05-11 12:55:00,27.17,27.19,27.17,27.19,9300.0,15.3605,15.3718,15.3605,15.3718,9300.0
2009-05-11 13:00:00,27.19,27.2,27.13,27.14,22600.0,15.3718,15.3774,15.3379,15.3435,22600.0
2009-05-11 13:05:00,27.15,27.2,27.15,27.18,27400.0,15.3492,15.3774,15.3492,15.3661,27400.0
2009-05-11 13:10:00,27.19,27.2,27.19,27.2,13000.0,15.3718,15.3774,15.3718,15.3774,13000.0
2009-05-11 13:15:00,27.19,27.21,27.18,27.21,7700.0,15.3718,15.3831,15.3661,15.3831,7700.0
2009-05-11 13:20:00,27.21,27.21,27.19,27.19,10300.0,15.3831,15.3831,15.3718,15.3718,10300.0
2009-05-11 13:25:00,27.2,27.2,27.19,27.2,1900.0,15.3774,15.3774,15.3718,15.3774,1900.0
2009-05-11 13:30:00,27.19,27.21,27.18,27.21,9200.0,15.3718,15.3831,15.3661,15.3831,9200.0
2009-05-11 13:35:00,27.2,27.25,27.18,27.2,43500.0,15.3774,15.4057,15.3661,15.3774,43500.0
2009-05-11 13:40:00,27.2,27.2,27.17,27.2,13400.0,15.3774,15.3774,15.3605,15.3774,13400.0
2009-05-11 13:45:00,27.21,27.21,27.17,27.19,15300.0,15.3831,15.3831,15.3605,15.3718,15300.0
2009-05-11 13:50:00,27.19,27.2,27.18,27.19,3500.0,15.3718,15.3774,15.3661,15.3718,3500.0
2009-05-11 13:55:00,27.19,27.19,27.17,27.18,20200.0,15.3718,15.3718,15.3605,15.3661,20200.0
2009-05-11 14:00:00,27.18,27.18,27.15,27.17,9000.0,15.3661,15.3661,15.3492,15.3605,9000.0
2009-05-11 14:05:00,27.17,27.17,27.15,27.16,13100.0,15.3605,15.3605,15.3492,15.3548,13100.0
2009-05-11 14:10:00,27.16,27.19,27.16,27.19,19400.0,15.3548,15.3718,15.3548,15.3718,19400.0
2009-05-11 14:15:00,27.19,27.2,27.17,27.2,26800.0,15.3718,15.3774,15.3605,15.3774,26800.0
2009-05-11 14:20:00,27.19,27.23,27.18,27.22,59600.0,15.3718,15.3944,15.3661,15.3887,59600.0
2009-05-11 14:25:00,27.22,27.24,27.21,27.23,23900.0,15.3887,15.4,15.3831,15.3944,23900.0
2009-05-11 14:30:00,27.23,27.26,27.22,27.22,34800.0,15.3944,15.4114,15.3887,15.3887,34800.0
2009-05-11 14:35:00,27.23,27.25,27.2,27.23,57500.0,15.3944,15.4057,15.3774,15.3944,57500.0
2009-05-11 14:40:00,27.24,27.25,27.21,27.25,39900.0,15.4,15.4057,15.3831,15.4057,39900.0
2009-05-11 14:45:00,27.25,27.28,27.24,27.24,23600.0,15.4057,15.4227,15.4,15.4,23600.0
2009-05-11 14:50:00,27.25,27.27,27.25,27.26,7100.0,15.4057,15.417,15.4057,15.4114,7100.0
2009-05-11 14:55:00,27.26,27.29,27.25,27.29,15100.0,15.4114,15.4283,15.4057,15.4283,15100.0
2009-05-11 15:00:00,27.28,27.28,27.23,27.24,24100.0,15.4227,15.4227,15.3944,15.4,24100.0
2009-05-11 15:05:00,27.24,27.26,27.23,27.23,36800.0,15.4,15.4114,15.3944,15.3944,36800.0
2009-05-11 15:10:00,27.23,27.27,27.23,27.27,53900.0,15.3944,15.417,15.3944,15.417,53900.0
2009-05-11 15:15:00,27.27,27.28,27.23,27.24,30600.0,15.417,15.4227,15.3944,15.4,30600.0
2009-05-11 15:20:00,27.24,27.25,27.18,27.19,81700.0,15.4,15.4057,15.3661,15.3718,81700.0
2009-05-11 15:25:00,27.19,27.22,27.18,27.21,72200.0,15.3718,15.3887,15.3661,15.3831,72200.0
2009-05-11 15:30:00,27.21,27.21,27.17,27.2,60900.0,15.3831,15.3831,15.3605,15.3774,60900.0
2009-05-11 15:35:00,27.2,27.21,27.17,27.2,96100.0,15.3774,15.3831,15.3605,15.3774,96100.0
2009-05-11 15:40:00,27.2,27.24,27.17,27.23,42600.0,15.3774,15.4,15.3605,15.3944,42600.0
2009-05-11 15:45:00,27.23,27.29,27.23,27.24,64600.0,15.3944,15.4283,15.3944,15.4,64600.0
2009-05-11 15:50:00,27.24,27.28,27.2,27.23,106000.0,15.4,15.4227,15.3774,15.3944,106000.0
2009-05-11 15:55:00,27.24,27.24,27.14,27.16,384000.0,15.4,15.4,15.3435,15.3548,384000.0
2009-05-12 09:30:00,27.3,27.5,27.07,27.1,176100.0,15.434,15.547,15.3039,15.3209,176100.0
2009-05-12 09:35:00,27.1,27.21,27.1,27.19,33200.0,15.3209,15.3831,15.3209,15.3718,33200.0
2009-05-12 09:40:00,27.2,27.25,27.19,27.24,56700.0,15.3774,15.4057,15.3718,15.4,56700.0
2009-05-12 09:45:00,27.23,27.33,27.22,27.33,39400.0,15.3944,15.4509,15.3887,15.4509,39400.0
2009-05-12 09:50:00,27.33,27.41,27.24,27.25,110300.0,15.4509,15.4962,15.4,15.4057,110300.0
2009-05-12 09:55:00,27.25,27.3,27.24,27.26,36700.0,15.4057,15.434,15.4,15.4114,36700.0
2009-05-12 10:00:00,27.25,27.26,27.17,27.2,129700.0,15.4057,15.4114,15.3605,15.3774,129700.0
2009-05-12 10:05:00,27.2,27.23,27.17,27.17,36400.0,15.3774,15.3944,15.3605,15.3605,36400.0
2009-05-12 10:10:00,27.16,27.21,27.15,27.19,56100.0,15.3548,15.3831,15.3492,15.3718,56100.0
2009-05-12 10:15:00,27.2,27.21,27.15,27.2,103500.0,15.3774,15.3831,15.3492,15.3774,103500.0
2009-05-12 10:20:00,27.2,27.28,27.2,27.2,161600.0,15.3774,15.4227,15.3774,15.3774,161600.0
2009-05-12 10:25:00,27.19,27.2,27.14,27.19,59900.0,15.3718,15.3774,15.3435,15.3718,59900.0
2009-05-12 10:30:00,27.19,27.19,27.16,27.19,29500.0,15.3718,15.3718,15.3548,15.3718,29500.0
2009-05-12 10:35:00,27.19,27.2,27.17,27.19,65300.0,15.3718,15.3774,15.3605,15.3718,65300.0
2009-05-12 10:40:00,27.19,27.21,27.16,27.21,53200.0,15.3718,15.3831,15.3548,15.3831,53200.0
2009-05-12 10:45:00,27.22,27.22,27.17,27.17,24200.0,15.3887,15.3887,15.3605,15.3605,24200.0
2009-05-12 10:50:00,27.17,27.17,27.12,27.15,27600.0,15.3605,15.3605,15.3322,15.3492,27600.0
2009-05-12 10:55:00,27.15,27.22,27.13,27.22,62800.0,15.3492,15.3887,15.3379,15.3887,62800.0
2009-05-12 11:00:00,27.21,27.23,27.13,27.16,37500.0,15.3831,15.3944,15.3379,15.3548,37500.0
2009-05-12 11:05:00,27.16,27.16,27.08,27.14,55500.0,15.3548,15.3548,15.3096,15.3435,55500.0
2009-05-12 11:10:00,27.15,27.18,27.1,27.12,48000.0,15.3492,15.3661,15.3209,15.3322,48000.0
2009-05-12 11:15:00,27.13,27.16,27.13,27.15,18200.0,15.3379,15.3548,15.3379,15.3492,18200.0
2009-05-12 11:20:00,27.16,27.16,27.09,27.13,104400.0,15.3548,15.3548,15.3152,15.3379,104400.0
2009-05-12 11:25:00,27.14,27.22,27.13,27.13,57000.0,15.3435,15.3887,15.3379,15.3379,57000.0
2009-05-12 11:30:00,27.13,27.2,27.13,27.19,31200.0,15.3379,15.3774,15.3379,15.3718,31200.0
2009-05-12 11:35:00,27.2,27.2,27.19,27.2,21200.0,15.3774,15.3774,15.3718,15.3774,21200.0
2009-05-12 11:40:00,27.19,27.2,27.19,27.2,22000.0,15.3718,15.3774,15.3718,15.3774,22000.0
2009-05-12 11:45:00,27.2,27.2,27.17,27.18,25300.0,15.3774,15.3774,15.3605,15.3661,25300.0
2009-05-12 11:50:00,27.18,27.2,27.16,27.18,35900.0,15.3661,15.3774,15.3548,15.3661,35900.0
2009-05-12 11:55:00,27.17,27.2,27.17,27.2,12800.0,15.3605,15.3774,15.3605,15.3774,12800.0
2009-05-12 12:00:00,27.2,27.23,27.19,27.23,22000.0,15.3774,15.3944,15.3718,15.3944,22000.0
2009-05-12 12:05:00,27.23,27.24,27.15,27.17,42500.0,15.3944,15.4,15.3492,15.3605,42500.0
2009-05-12 12:10:00,27.17,27.19,27.16,27.18,20500.0,15.3605,15.3718,15.3548,15.3661,20500.0
2009-05-12 12:15:00,27.18,27.24,27.18,27.21,41600.0,15.3661,15.4,15.3661,15.3831,41600.0
2009-05-12 12:20:00,27.2,27.24,27.18,27.18,44800.0,15.3774,15.4,15.3661,15.3661,44800.0
2009-05-12 12:25:00,27.18,27.21,27.18,27.2,43100.0,15.3661,15.3831,15.3661,15.3774,43100.0
2009-05-12 12:30:00,27.2,27.21,27.18,27.18,64900.0,15.3774,15.3831,15.3661,15.3661,64900.0
2009-05-12 12:35:00,27.17,27.19,27.17,27.18,50300.0,15.3605,15.3718,15.3605,15.3661,50300.0
2009-05-12 12:40:00,27.2,27.21,27.17,27.18,25800.0,15.3774,15.3831,15.3605,15.3661,25800.0
2009-05-12 12:45:00,27.18,27.2,27.17,27.17,21600.0,15.3661,15.3774,15.3605,15.3605,21600.0
2009-05-12 12:50:00,27.16,27.18,27.16,27.18,12100.0,15.3548,15.3661,15.3548,15.3661,12100.0
2009-05-12 12:55:00,27.17,27.18,27.13,27.13,15400.0,15.3605,15.3661,15.3379,15.3379,15400.0
2009-05-12 13:00:00,27.13,27.16,27.13,27.13,41600.0,15.3379,15.3548,15.3379,15.3379,41600.0
2009-05-12 13:05:00,27.13,27.14,27.11,27.13,16100.0,15.3379,15.3435,15.3265,15.3379,16100.0
2009-05-12 13:10:00,27.14,27.15,27.1,27.12,37200.0,15.3435,15.3492,15.3209,15.3322,37200.0
2009-05-12 13:15:00,27.12,27.15,27.11,27.13,19400.0,15.3322,15.3492,15.3265,15.3379,19400.0
2009-05-12 13:20:00,27.14,27.15,27.12,27.12,23600.0,15.3435,15.3492,15.3322,15.3322,23600.0
2009-05-12 13:25:00,27.12,27.15,27.12,27.15,15300.0,15.3322,15.3492,15.3322,15.3492,15300.0
2009-05-12 13:30:00,27.15,27.15,27.14,27.14,6400.0,15.3492,15.3492,15.3435,15.3435,6400.0
2009-05-12 13:35:00,27.13,27.17,27.13,27.14,36100.0,15.3379,15.3605,15.3379,15.3435,36100.0
2009-05-12 13:40:00,27.15,27.17,27.15,27.16,18000.0,15.3492,15.3605,15.3492,15.3548,18000.0
2009-05-12 13:45:00,27.17,27.18,27.14,27.15,35800.0,15.3605,15.3661,15.3435,15.3492,35800.0
2009-05-12 13:50:00,27.15,27.16,27.15,27.15,33000.0,15.3492,15.3548,15.3492,15.3492,33000.0
2009-05-12 13:55:00,27.15,27.15,27.12,27.14,49900.0,15.3492,15.3492,15.3322,15.3435,49900.0
2009-05-12 14:00:00,27.13,27.16,27.13,27.16,33300.0,15.3379,15.3548,15.3379,15.3548,33300.0
2009-05-12 14:05:00,27.16,27.18,27.15,27.16,29100.0,15.3548,15.3661,15.3492,15.3548,29100.0
2009-05-12 14:10:00,27.16,27.17,27.14,27.14,11300.0,15.3548,15.3605,15.3435,15.3435,11300.0
2009-05-12 14:15:00,27.15,27.16,27.14,27.16,20800.0,15.3492,15.3548,15.3435,15.3548,20800.0
2009-05-12 14:20:00,27.15,27.17,27.12,27.17,110200.0,15.3492,15.3605,15.3322,15.3605,110200.0
2009-05-12 14:25:00,27.16,27.2,27.15,27.17,43000.0,15.3548,15.3774,15.3492,15.3605,43000.0
2009-05-12 14:30:00,27.16,27.17,27.13,27.17,38700.0,15.3548,15.3605,15.3379,15.3605,38700.0
2009-05-12 14:35:00,27.17,27.2,27.17,27.2,27900.0,15.3605,15.3774,15.3605,15.3774,27900.0
2009-05-12 14:40:00,27.19,27.21,27.17,27.21,48100.0,15.3718,15.3831,15.3605,15.3831,48100.0
2009-05-12 14:45:00,27.2,27.24,27.2,27.23,35800.0,15.3774,15.4,15.3774,15.3944,35800.0
2009-05-12 14:50:00,27.24,27.24,27.21,27.22,27000.0,15.4,15.4,15.3831,15.3887,27000.0
2009-05-12 14:55:00,27.22,27.29,27.22,27.27,60600.0,15.3887,15.4283,15.3887,15.417,60600.0
2009-05-12 15:00:00,27.27,27.33,27.26,27.32,52400.0,15.417,15.4509,15.4114,15.4453,52400.0
2009-05-12 15:05:00,27.33,27.35,27.31,27.32,36900.0,15.4509,15.4622,15.4396,15.4453,36900.0
2009-05-12 15:10:00,27.33,27.35,27.32,27.35,71100.0,15.4509,15.4622,15.4453,15.4622,71100.0
2009-05-12 15:15:00,27.35,27.35,27.32,27.32,37900.0,15.4622,15.4622,15.4453,15.4453,37900.0
2009-05-12 15:20:00,27.31,27.34,27.3,27.34,53400.0,15.4396,15.4566,15.434,15.4566,53400.0
2009-05-12 15:25:00,27.34,27.39,27.33,27.34,67000.0,15.4566,15.4848,15.4509,15.4566,67000.0
2009-05-12 15:30:00,27.34,27.38,27.33,27.36,54800.0,15.4566,15.4792,15.4509,15.4679,54800.0
2009-05-12 15:35:00,27.37,27.37,27.33,27.35,112800.0,15.4735,15.4735,15.4509,15.4622,112800.0
2009-05-12 15:40:00,27.35,27.38,27.32,27.35,85500.0,15.4622,15.4792,15.4453,15.4622,85500.0
2009-05-12 15:45:00,27.36,27.37,27.31,27.32,208500.0,15.4679,15.4735,15.4396,15.4453,208500.0
2009-05-12 15:50:00,27.32,27.35,27.31,27.32,153500.0,15.4453,15.4622,15.4396,15.4453,153500.0
2009-05-12 15:55:00,27.32,27.35,27.31,27.32,215600.0,15.4453,15.4622,15.4396,15.4453,215600.0
2009-05-13 09:30:00,27.06,27.1,26.97,27.0,49600.0,15.2983,15.3209,15.2474,15.2644,49600.0
2009-05-13 09:35:00,26.99,27.09,26.97,27.03,82700.0,15.2587,15.3152,15.2474,15.2813,82700.0
2009-05-13 09:40:00,27.06,27.07,27.04,27.06,30200.0,15.2983,15.3039,15.287,15.2983,30200.0
2009-05-13 09:45:00,27.05,27.06,26.98,27.0,64800.0,15.2926,15.2983,15.2531,15.2644,64800.0
2009-05-13 09:50:00,27.0,27.05,26.99,27.01,69000.0,15.2644,15.2926,15.2587,15.27,69000.0
2009-05-13 09:55:00,27.01,27.03,26.99,27.02,53800.0,15.27,15.2813,15.2587,15.2757,53800.0
2009-05-13 10:00:00,27.02,27.06,26.99,27.0,74200.0,15.2757,15.2983,15.2587,15.2644,74200.0
2009-05-13 10:05:00,27.01,27.09,27.01,27.08,51100.0,15.27,15.3152,15.27,15.3096,51100.0
2009-05-13 10:10:00,27.08,27.09,27.06,27.07,65600.0,15.3096,15.3152,15.2983,15.3039,65600.0
2009-05-13 10:15:00,27.07,27.1,27.06,27.09,78400.0,15.3039,15.3209,15.2983,15.3152,78400.0
2009-05-13 10:20:00,27.09,27.14,27.08,27.14,81100.0,15.3152,15.3435,15.3096,15.3435,81100.0
2009-05-13 10:25:00,27.14,27.14,27.11,27.14,50900.0,15.3435,15.3435,15.3265,15.3435,50900.0
2009-05-13 10:30:00,27.14,27.2,27.13,27.19,63900.0,15.3435,15.3774,15.3379,15.3718,63900.0
2009-05-13 10:35:00,27.19,27.2,27.13,27.15,123100.0,15.3718,15.3774,15.3379,15.3492,123100.0
2009-05-13 10:40:00,27.14,27.15,26.99,26.99,228100.0,15.3435,15.3492,15.2587,15.2587,228100.0
2009-05-13 10:45:00,26.98,27.02,26.95,26.98,137300.0,15.2531,15.2757,15.2361,15.2531,137300.0
2009-05-13 10:50:00,26.98,26.98,26.91,26.94,44000.0,15.2531,15.2531,15.2135,15.2304,44000.0
2009-05-13 10:55:00,26.94,26.98,26.93,26.96,25800.0,15.2304,15.2531,15.2248,15.2417,25800.0
2009-05-13 11:00:00,26.96,27.02,26.95,27.01,48200.0,15.2417,15.2757,15.2361,15.27,48200.0
2009-05-13 11:05:00,27.01,27.01,26.97,26.97,21400.0,15.27,15.27,15.2474,15.2474,21400.0
2009-05-13 11:10:00,26.97,27.0,26.97,26.99,18700.0,15.2474,15.2644,15.2474,15.2587,18700.0
2009-05-13 11:15:00,26.99,26.99,26.97,26.97,21300.0,15.2587,15.2587,15.2474,15.2474,21300.0
2009-05-13 11:20:00,26.98,26.99,26.98,26.99,10600.0,15.2531,15.2587,15.2531,15.2587,10600.0
2009-05-13 11:25:00,26.99,26.99,26.97,26.97,14300.0,15.2587,15.2587,15.2474,15.2474,14300.0
2009-05-13 11:30:00,26.97,26.97,26.94,26.95,39300.0,15.2474,15.2474,15.2304,15.2361,39300.0
2009-05-13 11:35:00,26.95,26.95,26.9,26.9,15300.0,15.2361,15.2361,15.2078,15.2078,15300.0
2009-05-13 11:40:00,26.9,26.9,26.88,26.88,30600.0,15.2078,15.2078,15.1965,15.1965,30600.0
2009-05-13 11:45:00,26.88,26.89,26.88,26.89,21800.0,15.1965,15.2022,15.1965,15.2022,21800.0
2009-05-13 11:50:00,26.88,26.9,26.88,26.89,4900.0,15.1965,15.2078,15.1965,15.2022,4900.0
2009-05-13 11:55:00,26.9,26.9,26.88,26.88,15700.0,15.2078,15.2078,15.1965,15.1965,15700.0
2009-05-13 12:00:00,26.88,26.92,26.87,26.89,40200.0,15.1965,15.2191,15.1909,15.2022,40200.0
2009-05-13 12:05:00,26.89,26.91,26.89,26.9,21700.0,15.2022,15.2135,15.2022,15.2078,21700.0
2009-05-13 12:10:00,26.89,26.9,26.86,26.9,28100.0,15.2022,15.2078,15.1852,15.2078,28100.0
2009-05-13 12:15:00,26.9,26.9,26.83,26.83,29200.0,15.2078,15.2078,15.1683,15.1683,29200.0
2009-05-13 12:20:00,26.83,26.85,26.83,26.83,21300.0,15.1683,15.1796,15.1683,15.1683,21300.0
2009-05-13 12:25:00,26.83,26.84,26.82,26.82,25500.0,15.1683,15.1739,15.1626,15.1626,25500.0
2009-05-13 12:30:00,26.82,26.83,26.76,26.76,266500.0,15.1626,15.1683,15.1287,15.1287,266500.0
2009-05-13 12:35:00,26.76,26.78,26.76,26.76,27100.0,15.1287,15.14,15.1287,15.1287,27100.0
2009-05-13 12:40:00,26.76,26.76,26.73,26.75,131700.0,15.1287,15.1287,15.1117,15.123,131700.0
2009-05-13 12:45:00,26.74,26.75,26.72,26.73,52000.0,15.1174,15.123,15.1061,15.1117,52000.0
2009-05-13 12:50:00,26.73,26.74,26.7,26.71,37900.0,15.1117,15.1174,15.0948,15.1004,37900.0
2009-05-13 12:55:00,26.71,26.72,26.69,26.7,21100.0,15.1004,15.1061,15.0891,15.0948,21100.0
2009-05-13 13:00:00,26.69,26.72,26.68,26.7,43700.0,15.0891,15.1061,15.0834,15.0948,43700.0
2009-05-13 13:05:00,26.7,26.7,26.63,26.65,41100.0,15.0948,15.0948,15.0552,15.0665,41100.0
2009-05-13 13:10:00,26.64,26.64,26.6,26.62,14200.0,15.0608,15.0608,15.0382,15.0495,14200.0
2009-05-13 13:15:00,26.6,26.62,26.6,26.62,13000.0,15.0382,15.0495,15.0382,15.0495,13000.0
2009-05-13 13:20:00,26.62,26.63,26.6,26.61,20700.0,15.0495,15.0552,15.0382,15.0439,20700.0
2009-05-13 13:25:00,26.61,26.62,26.57,26.57,241700.0,15.0439,15.0495,15.0213,15.0213,241700.0
2009-05-13 13:30:00,26.57,26.62,26.56,26.61,396000.0,15.0213,15.0495,15.0156,15.0439,396000.0
2009-05-13 13:35:00,26.61,26.62,26.59,26.61,22000.0,15.0439,15.0495,15.0326,15.0439,22000.0
2009-05-13 13:40:00,26.6,26.63,26.59,26.61,21800.0,15.0382,15.0552,15.0326,15.0439,21800.0
2009-05-13 13:45:00,26.61,26.62,26.61,26.62,5500.0,15.0439,15.0495,15.0439,15.0495,5500.0
2009-05-13 13:50:00,26.61,26.63,26.58,26.58,46100.0,15.0439,15.0552,15.0269,15.0269,46100.0
2009-05-13 13:55:00,26.59,26.65,26.58,26.65,20500.0,15.0326,15.0665,15.0269,15.0665,20500.0
2009-05-13 14:00:00,26.66,26.66,26.59,26.6,31500.0,15.0721,15.0721,15.0326,15.0382,31500.0
2009-05-13 14:05:00,26.6,26.61,26.6,26.6,15000.0,15.0382,15.0439,15.0382,15.0382,15000.0
2009-05-13 14:10:00,26.6,26.62,26.58,26.6,36000.0,15.0382,15.0495,15.0269,15.0382,36000.0
2009-05-13 14:15:00,26.59,26.61,26.58,26.59,48900.0,15.0326,15.0439,15.0269,15.0326,48900.0
2009-05-13 14:20:00,26.59,26.63,26.58,26.6,49800.0,15.0326,15.0552,15.0269,15.0382,49800.0
2009-05-13 14:25:00,26.58,26.66,26.58,26.65,37100.0,15.0269,15.0721,15.0269,15.0665,37100.0
2009-05-13 14:30:00,26.64,26.67,26.62,26.67,83500.0,15.0608,15.0778,15.0495,15.0778,83500.0
2009-05-13 14:35:00,26.67,26.69,26.65,26.68,26500.0,15.0778,15.0891,15.0665,15.0834,26500.0
2009-05-13 14:40:00,26.67,26.69,26.66,26.68,26100.0,15.0778,15.0891,15.0721,15.0834,26100.0
2009-05-13 14:45:00,26.68,26.71,26.67,26.69,30000.0,15.0834,15.1004,15.0778,15.0891,30000.0
2009-05-13 14:50:00,26.7,26.7,26.68,26.7,14000.0,15.0948,15.0948,15.0834,15.0948,14000.0
2009-05-13 14:55:00,26.7,26.75,26.69,26.75,102000.0,15.0948,15.123,15.0891,15.123,102000.0
2009-05-13 15:00:00,26.74,26.75,26.7,26.7,50400.0,15.1174,15.123,15.0948,15.0948,50400.0
2009-05-13 15:05:00,26.7,26.71,26.69,26.7,44500.0,15.0948,15.1004,15.0891,15.0948,44500.0
2009-05-13 15:10:00,26.71,26.73,26.69,26.73,31400.0,15.1004,15.1117,15.0891,15.1117,31400.0
2009-05-13 15:15:00,26.73,26.74,26.69,26.7,77600.0,15.1117,15.1174,15.0891,15.0948,77600.0
2009-05-13 15:20:00,26.71,26.76,26.68,26.75,40400.0,15.1004,15.1287,15.0834,15.123,40400.0
2009-05-13 15:25:00,26.75,26.75,26.67,26.69,50900.0,15.123,15.123,15.0778,15.0891,50900.0
2009-05-13 15:30:00,26.69,26.74,26.69,26.73,27300.0,15.0891,15.1174,15.0891,15.1117,27300.0
2009-05-13 15:35:00,26.73,26.75,26.68,26.68,410800.0,15.1117,15.123,15.0834,15.0834,410800.0
2009-05-13 15:40:00,26.69,26.72,26.66,26.71,132500.0,15.0891,15.1061,15.0721,15.1004,132500.0
2009-05-13 15:45:00,26.71,26.76,26.71,26.72,218700.0,15.1004,15.1287,15.1004,15.1061,218700.0
2009-05-13 15:50:00,26.72,26.73,26.65,26.67,321500.0,15.1061,15.1117,15.0665,15.0778,321500.0
2009-05-13 15:55:00,26.66,26.67,26.6,26.61,475100.0,15.0721,15.0778,15.0382,15.0439,475100.0
2009-05-14 09:30:00,26.7,26.73,26.6,26.69,51600.0,15.0948,15.1117,15.0382,15.0891,51600.0
2009-05-14 09:35:00,26.7,26.7,26.53,26.59,147700.0,15.0948,15.0948,14.9986,15.0326,147700.0
2009-05-14 09:40:00,26.64,26.77,26.64,26.77,15000.0,15.0608,15.1343,15.0608,15.1343,15000.0
2009-05-14 09:45:00,26.78,26.84,26.74,26.74,101300.0,15.14,15.1739,15.1174,15.1174,101300.0
2009-05-14 09:50:00,26.73,26.83,26.72,26.83,39700.0,15.1117,15.1683,15.1061,15.1683,39700.0
2009-05-14 09:55:00,26.83,26.85,26.72,26.72,231700.0,15.1683,15.1796,15.1061,15.1061,231700.0
2009-05-14 10:00:00,26.73,26.74,26.64,26.65,47200.0,15.1117,15.1174,15.0608,15.0665,47200.0
2009-05-14 10:05:00,26.65,26.69,26.56,26.69,81400.0,15.0665,15.0891,15.0156,15.0891,81400.0
2009-05-14 10:10:00,26.7,26.71,26.6,26.62,54000.0,15.0948,15.1004,15.0382,15.0495,54000.0
2009-05-14 10:15:00,26.62,26.63,26.58,26.6,31300.0,15.0495,15.0552,15.0269,15.0382,31300.0
2009-05-14 10:20:00,26.6,26.64,26.51,26.53,49200.0,15.0382,15.0608,14.9873,14.9986,49200.0
2009-05-14 10:25:00,26.54,26.57,26.53,26.54,33300.0,15.0043,15.0213,14.9986,15.0043,33300.0
2009-05-14 10:30:00,26.53,26.61,26.51,26.61,31600.0,14.9986,15.0439,14.9873,15.0439,31600.0
2009-05-14 10:35:00,26.61,26.62,26.47,26.48,95100.0,15.0439,15.0495,14.9647,14.9704,95100.0
2009-05-14 10:40:00,26.48,26.51,26.47,26.47,30700.0,14.9704,14.9873,14.9647,14.9647,30700.0
2009-05-14 10:45:00,26.47,26.47,26.36,26.37,30600.0,14.9647,14.9647,14.9025,14.9082,30600.0
2009-05-14 10:50:00,26.37,26.38,26.27,26.27,44300.0,14.9082,14.9138,14.8517,14.8517,44300.0
2009-05-14 10:55:00,26.28,26.35,26.28,26.33,57000.0,14.8573,14.8969,14.8573,14.8856,57000.0
2009-05-14 11:00:00,26.33,26.37,26.31,26.32,45800.0,14.8856,14.9082,14.8743,14.8799,45800.0
2009-05-14 11:05:00,26.32,26.32,26.25,26.28,32300.0,14.8799,14.8799,14.8404,14.8573,32300.0
2009-05-14 11:10:00,26.27,26.29,26.27,26.28,32100.0,14.8517,14.863,14.8517,14.8573,32100.0
2009-05-14 11:15:00,26.28,26.31,26.26,26.28,86900.0,14.8573,14.8743,14.846,14.8573,86900.0
2009-05-14 11:20:00,26.29,26.31,26.28,26.31,26300.0,14.863,14.8743,14.8573,14.8743,26300.0
2009-05-14 11:25:00,26.31,26.39,26.31,26.39,22200.0,14.8743,14.9195,14.8743,14.9195,22200.0
2009-05-14 11:30:00,26.4,26.41,26.35,26.4,39300.0,14.9252,14.9308,14.8969,14.9252,39300.0
2009-05-14 11:35:00,26.41,26.42,26.39,26.41,17600.0,14.9308,14.9365,14.9195,14.9308,17600.0
2009-05-14 11:40:00,26.42,26.47,26.42,26.44,17400.0,14.9365,14.9647,14.9365,14.9478,17400.0
2009-05-14 11:45:00,26.45,26.5,26.44,26.5,12500.0,14.9534,14.9817,14.9478,14.9817,12500.0
2009-05-14 11:50:00,26.51,26.51,26.47,26.47,21600.0,14.9873,14.9873,14.9647,14.9647,21600.0
2009-05-14 11:55:00,26.48,26.53,26.48,26.49,27300.0,14.9704,14.9986,14.9704,14.976,27300.0
2009-05-14 12:00:00,26.49,26.53,26.47,26.47,42400.0,14.976,14.9986,14.9647,14.9647,42400.0
2009-05-14 12:05:00,26.47,26.48,26.45,26.48,21300.0,14.9647,14.9704,14.9534,14.9704,21300.0
2009-05-14 12:10:00,26.48,26.49,26.47,26.48,12000.0,14.9704,14.976,14.9647,14.9704,12000.0
2009-05-14 12:15:00,26.48,26.49,26.47,26.48,13500.0,14.9704,14.976,14.9647,14.9704,13500.0
2009-05-14 12:20:00,26.47,26.48,26.44,26.46,10000.0,14.9647,14.9704,14.9478,14.9591,10000.0
2009-05-14 12:25:00,26.45,26.46,26.43,26.46,24200.0,14.9534,14.9591,14.9421,14.9591,24200.0
2009-05-14 12:30:00,26.46,26.51,26.46,26.51,6000.0,14.9591,14.9873,14.9591,14.9873,6000.0
2009-05-14 12:35:00,26.51,26.51,26.45,26.5,48400.0,14.9873,14.9873,14.9534,14.9817,48400.0
2009-05-14 12:40:00,26.5,26.5,26.47,26.47,15500.0,14.9817,14.9817,14.9647,14.9647,15500.0
2009-05-14 12:45:00,26.47,26.5,26.47,26.49,15800.0,14.9647,14.9817,14.9647,14.976,15800.0
2009-05-14 12:50:00,26.49,26.49,26.44,26.47,22400.0,14.976,14.976,14.9478,14.9647,22400.0
2009-05-14 12:55:00,26.47,26.49,26.47,26.48,15300.0,14.9647,14.976,14.9647,14.9704,15300.0
2009-05-14 13:00:00,26.47,26.5,26.46,26.49,35300.0,14.9647,14.9817,14.9591,14.976,35300.0
2009-05-14 13:05:00,26.49,26.5,26.45,26.47,39100.0,14.976,14.9817,14.9534,14.9647,39100.0
2009-05-14 13:10:00,26.47,26.47,26.43,26.43,8000.0,14.9647,14.9647,14.9421,14.9421,8000.0
2009-05-14 13:15:00,26.44,26.44,26.43,26.43,10700.0,14.9478,14.9478,14.9421,14.9421,10700.0
2009-05-14 13:20:00,26.43,26.45,26.43,26.44,13100.0,14.9421,14.9534,14.9421,14.9478,13100.0
2009-05-14 13:25:00,26.44,26.47,26.44,26.46,10400.0,14.9478,14.9647,14.9478,14.9591,10400.0
2009-05-14 13:30:00,26.45,26.45,26.42,26.42,9800.0,14.9534,14.9534,14.9365,14.9365,9800.0
2009-05-14 13:35:00,26.43,26.46,26.42,26.46,11700.0,14.9421,14.9591,14.9365,14.9591,11700.0
2009-05-14 13:40:00,26.46,26.47,26.45,26.46,20600.0,14.9591,14.9647,14.9534,14.9591,20600.0
2009-05-14 13:45:00,26.46,26.48,26.46,26.47,7000.0,14.9591,14.9704,14.9591,14.9647,7000.0
2009-05-14 13:50:00,26.48,26.48,26.45,26.46,13800.0,14.9704,14.9704,14.9534,14.9591,13800.0
2009-05-14 13:55:00,26.46,26.49,26.46,26.48,11300.0,14.9591,14.976,14.9591,14.9704,11300.0
2009-05-14 14:00:00,26.47,26.51,26.47,26.5,9500.0,14.9647,14.9873,14.9647,14.9817,9500.0
2009-05-14 14:05:00,26.51,26.51,26.48,26.49,15200.0,14.9873,14.9873,14.9704,14.976,15200.0
2009-05-14 14:10:00,26.5,26.53,26.49,26.52,19800.0,14.9817,14.9986,14.976,14.993,19800.0
2009-05-14 14:15:00,26.52,26.57,26.52,26.57,30300.0,14.993,15.0213,14.993,15.0213,30300.0
2009-05-14 14:20:00,26.57,26.6,26.56,26.59,93400.0,15.0213,15.0382,15.0156,15.0326,93400.0
2009-05-14 14:25:00,26.59,26.6,26.58,26.6,66400.0,15.0326,15.0382,15.0269,15.0382,66400.0
2009-05-14 14:30:00,26.6,26.61,26.58,26.59,49400.0,15.0382,15.0439,15.0269,15.0326,49400.0
2009-05-14 14:35:00,26.59,26.63,26.58,26.62,98000.0,15.0326,15.0552,15.0269,15.0495,98000.0
2009-05-14 14:40:00,26.62,26.65,26.61,26.62,40700.0,15.0495,15.0665,15.0439,15.0495,40700.0
2009-05-14 14:45:00,26.63,26.64,26.59,26.59,48300.0,15.0552,15.0608,15.0326,15.0326,48300.0
2009-05-14 14:50:00,26.59,26.62,26.59,26.6,62000.0,15.0326,15.0495,15.0326,15.0382,62000.0
2009-05-14 14:55:00,26.6,26.64,26.59,26.62,35700.0,15.0382,15.0608,15.0326,15.0495,35700.0
2009-05-14 15:00:00,26.63,26.64,26.59,26.59,132100.0,15.0552,15.0608,15.0326,15.0326,132100.0
2009-05-14 15:05:00,26.6,26.62,26.57,26.57,37600.0,15.0382,15.0495,15.0213,15.0213,37600.0
2009-05-14 15:10:00,26.57,26.58,26.55,26.56,31600.0,15.0213,15.0269,15.01,15.0156,31600.0
2009-05-14 15:15:00,26.56,26.6,26.54,26.57,52800.0,15.0156,15.0382,15.0043,15.0213,52800.0
2009-05-14 15:20:00,26.58,26.6,26.56,26.59,67500.0,15.0269,15.0382,15.0156,15.0326,67500.0
2009-05-14 15:25:00,26.59,26.6,26.56,26.57,25400.0,15.0326,15.0382,15.0156,15.0213,25400.0
2009-05-14 15:30:00,26.56,26.57,26.51,26.51,56700.0,15.0156,15.0213,14.9873,14.9873,56700.0
2009-05-14 15:35:00,26.51,26.56,26.49,26.55,142500.0,14.9873,15.0156,14.976,15.01,142500.0
2009-05-14 15:40:00,26.55,26.61,26.52,26.58,79400.0,15.01,15.0439,14.993,15.0269,79400.0
2009-05-14 15:45:00,26.58,26.67,26.58,26.63,138400.0,15.0269,15.0778,15.0269,15.0552,138400.0
2009-05-14 15:50:00,26.64,26.64,26.58,26.59,214500.0,15.0608,15.0608,15.0269,15.0326,214500.0
2009-05-14 15:55:00,26.58,26.59,26.51,26.54,363400.0,15.0269,15.0326,14.9873,15.0043,363400.0
2009-05-15 09:30:00,26.4,26.42,26.17,26.17,58500.0,14.9252,14.9365,14.7951,14.7951,58500.0
2009-05-15 09:35:00,26.16,26.27,26.15,26.17,361100.0,14.7895,14.8517,14.7838,14.7951,361100.0
2009-05-15 09:40:00,26.16,26.16,26.04,26.06,41800.0,14.7895,14.7895,14.7216,14.7329,41800.0
2009-05-15 09:45:00,26.06,26.1,26.05,26.1,140500.0,14.7329,14.7555,14.7273,14.7555,140500.0
2009-05-15 09:50:00,26.09,26.1,26.04,26.06,71400.0,14.7499,14.7555,14.7216,14.7329,71400.0
2009-05-15 09:55:00,26.05,26.06,26.03,26.05,95500.0,14.7273,14.7329,14.716,14.7273,95500.0
2009-05-15 10:00:00,26.05,26.05,26.0,26.01,118100.0,14.7273,14.7273,14.699,14.7047,118100.0
2009-05-15 10:05:00,26.01,26.02,26.0,26.0,81000.0,14.7047,14.7103,14.699,14.699,81000.0
2009-05-15 10:10:00,26.0,26.01,25.97,26.01,68600.0,14.699,14.7047,14.6821,14.7047,68600.0
2009-05-15 10:15:00,26.01,26.04,26.0,26.02,83400.0,14.7047,14.7216,14.699,14.7103,83400.0
2009-05-15 10:20:00,26.02,26.05,26.0,26.02,33100.0,14.7103,14.7273,14.699,14.7103,33100.0
2009-05-15 10:25:00,26.01,26.02,25.96,25.97,86200.0,14.7047,14.7103,14.6764,14.6821,86200.0
2009-05-15 10:30:00,25.98,26.02,25.97,26.02,129500.0,14.6877,14.7103,14.6821,14.7103,129500.0
2009-05-15 10:35:00,26.01,26.05,26.0,26.03,227200.0,14.7047,14.7273,14.699,14.716,227200.0
2009-05-15 10:40:00,26.03,26.08,26.03,26.05,92400.0,14.716,14.7442,14.716,14.7273,92400.0
2009-05-15 10:45:00,26.05,26.07,26.05,26.06,31800.0,14.7273,14.7386,14.7273,14.7329,31800.0
2009-05-15 10:50:00,26.07,26.08,26.04,26.06,36900.0,14.7386,14.7442,14.7216,14.7329,36900.0
2009-05-15 10:55:00,26.05,26.08,26.04,26.05,26900.0,14.7273,14.7442,14.7216,14.7273,26900.0
2009-05-15 11:00:00,26.05,26.07,26.04,26.06,39200.0,14.7273,14.7386,14.7216,14.7329,39200.0
2009-05-15 11:05:00,26.06,26.07,26.03,26.03,58100.0,14.7329,14.7386,14.716,14.716,58100.0
2009-05-15 11:10:00,26.04,26.05,26.04,26.04,13700.0,14.7216,14.7273,14.7216,14.7216,13700.0
2009-05-15 11:15:00,26.05,26.06,26.04,26.05,20800.0,14.7273,14.7329,14.7216,14.7273,20800.0
2009-05-15 11:20:00,26.04,26.05,26.0,26.01,53900.0,14.7216,14.7273,14.699,14.7047,53900.0
2009-05-15 11:25:00,26.01,26.01,25.99,26.0,16400.0,14.7047,14.7047,14.6934,14.699,16400.0
2009-05-15 11:30:00,26.01,26.01,25.97,25.98,57800.0,14.7047,14.7047,14.6821,14.6877,57800.0
2009-05-15 11:35:00,25.98,25.98,25.87,25.88,77700.0,14.6877,14.6877,14.6255,14.6312,77700.0
2009-05-15 11:40:00,25.87,25.88,25.77,25.77,232300.0,14.6255,14.6312,14.569,14.569,232300.0
2009-05-15 11:45:00,25.77,25.78,25.7,25.71,289600.0,14.569,14.5746,14.5294,14.5351,289600.0
2009-05-15 11:50:00,25.72,25.73,25.66,25.72,275200.0,14.5407,14.5464,14.5068,14.5407,275200.0
2009-05-15 11:55:00,25.72,25.81,25.72,25.8,81100.0,14.5407,14.5916,14.5407,14.5859,81100.0
2009-05-15 12:00:00,25.79,25.82,25.76,25.8,124200.0,14.5803,14.5973,14.5633,14.5859,124200.0
2009-05-15 12:05:00,25.81,25.84,25.78,25.83,207300.0,14.5916,14.6086,14.5746,14.6029,207300.0
2009-05-15 12:10:00,25.82,25.83,25.81,25.81,13700.0,14.5973,14.6029,14.5916,14.5916,13700.0
2009-05-15 12:15:00,25.81,25.83,25.78,25.83,139200.0,14.5916,14.6029,14.5746,14.6029,139200.0
2009-05-15 12:20:00,25.84,25.98,25.84,25.97,347100.0,14.6086,14.6877,14.6086,14.6821,347100.0
2009-05-15 12:25:00,25.98,26.06,25.98,26.06,97100.0,14.6877,14.7329,14.6877,14.7329,97100.0
2009-05-15 12:30:00,26.05,26.1,26.02,26.03,139700.0,14.7273,14.7555,14.7103,14.716,139700.0
2009-05-15 12:35:00,26.03,26.03,25.93,26.03,234400.0,14.716,14.716,14.6594,14.716,234400.0
2009-05-15 12:40:00,26.03,26.03,25.95,25.97,146700.0,14.716,14.716,14.6707,14.6821,146700.0
2009-05-15 12:45:00,25.96,25.97,25.9,25.91,130100.0,14.6764,14.6821,14.6425,14.6481,130100.0
2009-05-15 12:50:00,25.91,25.99,25.91,25.98,161100.0,14.6481,14.6934,14.6481,14.6877,161100.0
2009-05-15 12:55:00,25.98,26.02,25.98,26.02,222900.0,14.6877,14.7103,14.6877,14.7103,222900.0
2009-05-15 13:00:00,26.02,26.03,25.97,25.97,206100.0,14.7103,14.716,14.6821,14.6821,206100.0
2009-05-15 13:05:00,25.97,26.02,25.96,26.01,33700.0,14.6821,14.7103,14.6764,14.7047,33700.0
2009-05-15 13:10:00,26.0,26.0,25.98,25.99,46100.0,14.699,14.699,14.6877,14.6934,46100.0
2009-05-15 13:15:00,25.99,26.0,25.97,26.0,105600.0,14.6934,14.699,14.6821,14.699,105600.0
2009-05-15 13:20:00,26.01,26.01,25.98,25.98,44600.0,14.7047,14.7047,14.6877,14.6877,44600.0
2009-05-15 13:25:00,25.97,25.98,25.95,25.96,91900.0,14.6821,14.6877,14.6707,14.6764,91900.0
2009-05-15 13:30:00,25.96,26.0,25.96,25.99,66400.0,14.6764,14.699,14.6764,14.6934,66400.0
2009-05-15 13:35:00,25.98,25.98,25.96,25.98,23000.0,14.6877,14.6877,14.6764,14.6877,23000.0
2009-05-15 13:40:00,25.98,25.98,25.94,25.96,86800.0,14.6877,14.6877,14.6651,14.6764,86800.0
2009-05-15 13:45:00,25.95,25.98,25.93,25.97,45700.0,14.6707,14.6877,14.6594,14.6821,45700.0
2009-05-15 13:50:00,25.97,25.98,25.96,25.97,12700.0,14.6821,14.6877,14.6764,14.6821,12700.0
2009-05-15 13:55:00,25.96,25.97,25.96,25.97,5200.0,14.6764,14.6821,14.6764,14.6821,5200.0
2009-05-15 14:00:00,25.97,25.99,25.97,25.98,17700.0,14.6821,14.6934,14.6821,14.6877,17700.0
2009-05-15 14:05:00,25.98,26.01,25.95,26.01,30600.0,14.6877,14.7047,14.6707,14.7047,30600.0
2009-05-15 14:10:00,26.01,26.01,25.98,25.98,16800.0,14.7047,14.7047,14.6877,14.6877,16800.0
2009-05-15 14:15:00,25.98,26.01,25.97,26.0,15200.0,14.6877,14.7047,14.6821,14.699,15200.0
2009-05-15 14:20:00,25.99,26.0,25.97,25.98,22300.0,14.6934,14.699,14.6821,14.6877,22300.0
2009-05-15 14:25:00,25.97,25.98,25.95,25.97,24100.0,14.6821,14.6877,14.6707,14.6821,24100.0
2009-05-15 14:30:00,25.98,25.98,25.97,25.97,17100.0,14.6877,14.6877,14.6821,14.6821,17100.0
2009-05-15 14:35:00,25.97,25.98,25.96,25.97,39500.0,14.6821,14.6877,14.6764,14.6821,39500.0
2009-05-15 14:40:00,25.97,25.97,25.92,25.93,50500.0,14.6821,14.6821,14.6538,14.6594,50500.0
2009-05-15 14:45:00,25.93,25.95,25.91,25.94,144400.0,14.6594,14.6707,14.6481,14.6651,144400.0
2009-05-15 14:50:00,25.93,25.95,25.92,25.94,22100.0,14.6594,14.6707,14.6538,14.6651,22100.0
2009-05-15 14:55:00,25.94,25.94,25.9,25.91,59300.0,14.6651,14.6651,14.6425,14.6481,59300.0
2009-05-15 15:00:00,25.91,25.91,25.89,25.9,119300.0,14.6481,14.6481,14.6368,14.6425,119300.0
2009-05-15 15:05:00,25.89,25.91,25.87,25.9,82400.0,14.6368,14.6481,14.6255,14.6425,82400.0
2009-05-15 15:10:00,25.9,25.91,25.88,25.91,55500.0,14.6425,14.6481,14.6312,14.6481,55500.0
2009-05-15 15:15:00,25.91,25.92,25.84,25.85,140400.0,14.6481,14.6538,14.6086,14.6142,140400.0
2009-05-15 15:20:00,25.85,25.91,25.85,25.87,259200.0,14.6142,14.6481,14.6142,14.6255,259200.0
2009-05-15 15:25:00,25.87,25.94,25.87,25.91,103000.0,14.6255,14.6651,14.6255,14.6481,103000.0
2009-05-15 15:30:00,25.92,25.92,25.88,25.89,91400.0,14.6538,14.6538,14.6312,14.6368,91400.0
2009-05-15 15:35:00,25.89,25.92,25.88,25.9,115000.0,14.6368,14.6538,14.6312,14.6425,115000.0
2009-05-15 15:40:00,25.9,25.98,25.87,25.98,281300.0,14.6425,14.6877,14.6255,14.6877,281300.0
2009-05-15 15:45:00,25.98,25.98,25.92,25.93,205400.0,14.6877,14.6877,14.6538,14.6594,205400.0
2009-05-15 15:50:00,25.93,25.94,25.92,25.92,415400.0,14.6594,14.6651,14.6538,14.6538,415400.0
2009-05-15 15:55:00,25.92,25.96,25.91,25.95,763000.0,14.6538,14.6764,14.6481,14.6707,763000.0
2009-05-18 09:30:00,26.12,26.15,26.03,26.13,127800.0,14.7669,14.7838,14.716,14.7725,127800.0
2009-05-18 09:35:00,26.13,26.14,26.05,26.07,47600.0,14.7725,14.7782,14.7273,14.7386,47600.0
2009-05-18 09:40:00,26.06,26.06,25.93,25.93,141900.0,14.7329,14.7329,14.6594,14.6594,141900.0
2009-05-18 09:45:00,25.94,25.98,25.93,25.95,88100.0,14.6651,14.6877,14.6594,14.6707,88100.0
2009-05-18 09:50:00,25.95,25.97,25.94,25.95,62300.0,14.6707,14.6821,14.6651,14.6707,62300.0
2009-05-18 09:55:00,25.96,25.96,25.88,25.88,54100.0,14.6764,14.6764,14.6312,14.6312,54100.0
2009-05-18 10:00:00,25.88,25.93,25.88,25.9,62600.0,14.6312,14.6594,14.6312,14.6425,62600.0
2009-05-18 10:05:00,25.9,25.9,25.87,25.89,212600.0,14.6425,14.6425,14.6255,14.6368,212600.0
2009-05-18 10:10:00,25.89,25.91,25.84,25.84,62300.0,14.6368,14.6481,14.6086,14.6086,62300.0
2009-05-18 10:15:00,25.84,25.88,25.83,25.86,71500.0,14.6086,14.6312,14.6029,14.6199,71500.0
2009-05-18 10:20:00,25.87,25.91,25.85,25.9,62400.0,14.6255,14.6481,14.6142,14.6425,62400.0
2009-05-18 10:25:00,25.9,25.92,25.88,25.88,62300.0,14.6425,14.6538,14.6312,14.6312,62300.0
2009-05-18 10:30:00,25.88,25.9,25.81,25.82,98100.0,14.6312,14.6425,14.5916,14.5973,98100.0
2009-05-18 10:35:00,25.83,25.83,25.74,25.76,60500.0,14.6029,14.6029,14.552,14.5633,60500.0
2009-05-18 10:40:00,25.75,25.8,25.75,25.77,74500.0,14.5577,14.5859,14.5577,14.569,74500.0
2009-05-18 10:45:00,25.78,25.81,25.77,25.81,79700.0,14.5746,14.5916,14.569,14.5916,79700.0
2009-05-18 10:50:00,25.81,25.81,25.72,25.78,98200.0,14.5916,14.5916,14.5407,14.5746,98200.0
2009-05-18 10:55:00,25.78,25.8,25.77,25.79,49300.0,14.5746,14.5859,14.569,14.5803,49300.0
2009-05-18 11:00:00,25.79,25.8,25.79,25.79,21400.0,14.5803,14.5859,14.5803,14.5803,21400.0
2009-05-18 11:05:00,25.8,25.81,25.79,25.8,15400.0,14.5859,14.5916,14.5803,14.5859,15400.0
2009-05-18 11:10:00,25.79,25.81,25.78,25.8,57500.0,14.5803,14.5916,14.5746,14.5859,57500.0
2009-05-18 11:15:00,25.8,25.8,25.76,25.77,41600.0,14.5859,14.5859,14.5633,14.569,41600.0
2009-05-18 11:20:00,25.76,25.78,25.76,25.78,46100.0,14.5633,14.5746,14.5633,14.5746,46100.0
2009-05-18 11:25:00,25.77,25.78,25.76,25.78,29900.0,14.569,14.5746,14.5633,14.5746,29900.0
2009-05-18 11:30:00,25.78,25.79,25.77,25.79,33000.0,14.5746,14.5803,14.569,14.5803,33000.0
2009-05-18 11:35:00,25.79,25.79,25.77,25.77,51000.0,14.5803,14.5803,14.569,14.569,51000.0
2009-05-18 11:40:00,25.77,25.77,25.76,25.77,5100.0,14.569,14.569,14.5633,14.569,5100.0
2009-05-18 11:45:00,25.77,25.77,25.73,25.73,48600.0,14.569,14.569,14.5464,14.5464,48600.0
2009-05-18 11:50:00,25.73,25.74,25.72,25.74,49700.0,14.5464,14.552,14.5407,14.552,49700.0
2009-05-18 11:55:00,25.74,25.77,25.73,25.73,166200.0,14.552,14.569,14.5464,14.5464,166200.0
2009-05-18 12:00:00,25.74,25.76,25.73,25.75,52000.0,14.552,14.5633,14.5464,14.5577,52000.0
2009-05-18 12:05:00,25.74,25.75,25.7,25.7,67400.0,14.552,14.5577,14.5294,14.5294,67400.0
2009-05-18 12:10:00,25.7,25.72,25.7,25.71,26600.0,14.5294,14.5407,14.5294,14.5351,26600.0
2009-05-18 12:15:00,25.71,25.73,25.71,25.72,46700.0,14.5351,14.5464,14.5351,14.5407,46700.0
2009-05-18 12:20:00,25.72,25.73,25.69,25.69,32900.0,14.5407,14.5464,14.5238,14.5238,32900.0
2009-05-18 12:25:00,25.7,25.7,25.65,25.65,116900.0,14.5294,14.5294,14.5011,14.5011,116900.0
2009-05-18 12:30:00,25.65,25.68,25.65,25.67,47700.0,14.5011,14.5181,14.5011,14.5124,47700.0
2009-05-18 12:35:00,25.68,25.69,25.67,25.67,57500.0,14.5181,14.5238,14.5124,14.5124,57500.0
2009-05-18 12:40:00,25.67,25.73,25.67,25.72,24900.0,14.5124,14.5464,14.5124,14.5407,24900.0
2009-05-18 12:45:00,25.72,25.74,25.72,25.74,13000.0,14.5407,14.552,14.5407,14.552,13000.0
2009-05-18 12:50:00,25.74,25.74,25.71,25.73,22000.0,14.552,14.552,14.5351,14.5464,22000.0
2009-05-18 12:55:00,25.73,25.73,25.72,25.72,6700.0,14.5464,14.5464,14.5407,14.5407,6700.0
2009-05-18 13:00:00,25.73,25.74,25.72,25.74,8000.0,14.5464,14.552,14.5407,14.552,8000.0
2009-05-18 13:05:00,25.74,25.74,25.72,25.74,11000.0,14.552,14.552,14.5407,14.552,11000.0
2009-05-18 13:10:00,25.74,25.75,25.73,25.74,5900.0,14.552,14.5577,14.5464,14.552,5900.0
2009-05-18 13:15:00,25.74,25.74,25.7,25.72,25600.0,14.552,14.552,14.5294,14.5407,25600.0
2009-05-18 13:20:00,25.72,25.73,25.71,25.71,11300.0,14.5407,14.5464,14.5351,14.5351,11300.0
2009-05-18 13:25:00,25.71,25.72,25.7,25.72,15600.0,14.5351,14.5407,14.5294,14.5407,15600.0
2009-05-18 13:30:00,25.73,25.73,25.7,25.72,97900.0,14.5464,14.5464,14.5294,14.5407,97900.0
2009-05-18 13:35:00,25.71,25.72,25.7,25.7,19000.0,14.5351,14.5407,14.5294,14.5294,19000.0
2009-05-18 13:40:00,25.71,25.73,25.69,25.72,20500.0,14.5351,14.5464,14.5238,14.5407,20500.0
2009-05-18 13:45:00,25.73,25.73,25.71,25.71,15500.0,14.5464,14.5464,14.5351,14.5351,15500.0
2009-05-18 13:50:00,25.71,25.74,25.71,25.72,17200.0,14.5351,14.552,14.5351,14.5407,17200.0
2009-05-18 13:55:00,25.72,25.72,25.69,25.69,8700.0,14.5407,14.5407,14.5238,14.5238,8700.0
2009-05-18 14:00:00,25.7,25.71,25.69,25.71,13000.0,14.5294,14.5351,14.5238,14.5351,13000.0
2009-05-18 14:05:00,25.72,25.73,25.7,25.72,48300.0,14.5407,14.5464,14.5294,14.5407,48300.0
2009-05-18 14:10:00,25.73,25.74,25.72,25.72,24900.0,14.5464,14.552,14.5407,14.5407,24900.0
2009-05-18 14:15:00,25.72,25.75,25.72,25.75,56300.0,14.5407,14.5577,14.5407,14.5577,56300.0
2009-05-18 14:20:00,25.75,25.76,25.73,25.73,38300.0,14.5577,14.5633,14.5464,14.5464,38300.0
2009-05-18 14:25:00,25.73,25.75,25.71,25.72,15200.0,14.5464,14.5577,14.5351,14.5407,15200.0
2009-05-18 14:30:00,25.72,25.77,25.72,25.76,25300.0,14.5407,14.569,14.5407,14.5633,25300.0
2009-05-18 14:35:00,25.76,25.78,25.76,25.78,16600.0,14.5633,14.5746,14.5633,14.5746,16600.0
2009-05-18 14:40:00,25.78,25.79,25.76,25.79,13600.0,14.5746,14.5803,14.5633,14.5803,13600.0
2009-05-18 14:45:00,25.8,25.82,25.76,25.77,166800.0,14.5859,14.5973,14.5633,14.569,166800.0
2009-05-18 14:50:00,25.77,25.82,25.76,25.82,78800.0,14.569,14.5973,14.5633,14.5973,78800.0
2009-05-18 14:55:00,25.82,25.84,25.81,25.81,44200.0,14.5973,14.6086,14.5916,14.5916,44200.0
2009-05-18 15:00:00,25.81,25.83,25.79,25.8,170000.0,14.5916,14.6029,14.5803,14.5859,170000.0
2009-05-18 15:05:00,25.8,25.83,25.8,25.82,12600.0,14.5859,14.6029,14.5859,14.5973,12600.0
2009-05-18 15:10:00,25.82,25.82,25.8,25.81,28300.0,14.5973,14.5973,14.5859,14.5916,28300.0
2009-05-18 15:15:00,25.81,25.83,25.8,25.81,50100.0,14.5916,14.6029,14.5859,14.5916,50100.0
2009-05-18 15:20:00,25.81,25.82,25.8,25.8,22300.0,14.5916,14.5973,14.5859,14.5859,22300.0
2009-05-18 15:25:00,25.81,25.82,25.78,25.79,123100.0,14.5916,14.5973,14.5746,14.5803,123100.0
2009-05-18 15:30:00,25.8,25.81,25.79,25.81,30600.0,14.5859,14.5916,14.5803,14.5916,30600.0
2009-05-18 15:35:00,25.81,25.81,25.76,25.79,432600.0,14.5916,14.5916,14.5633,14.5803,432600.0
2009-05-18 15:40:00,25.79,25.81,25.77,25.79,136200.0,14.5803,14.5916,14.569,14.5803,136200.0
2009-05-18 15:45:00,25.79,25.82,25.79,25.81,92500.0,14.5803,14.5973,14.5803,14.5916,92500.0
2009-05-18 15:50:00,25.82,25.86,25.81,25.85,76700.0,14.5973,14.6199,14.5916,14.6142,76700.0
2009-05-18 15:55:00,25.86,25.93,25.85,25.93,359600.0,14.6199,14.6594,14.6142,14.6594,359600.0
2009-05-19 09:30:00,26.0,26.1,25.92,26.09,185700.0,14.699,14.7555,14.6538,14.7499,185700.0
2009-05-19 09:35:00,26.09,26.25,26.08,26.23,137500.0,14.7499,14.8404,14.7442,14.829,137500.0
2009-05-19 09:40:00,26.22,26.24,26.15,26.17,47800.0,14.8234,14.8347,14.7838,14.7951,47800.0
2009-05-19 09:45:00,26.18,26.2,26.16,26.16,90600.0,14.8008,14.8121,14.7895,14.7895,90600.0
2009-05-19 09:50:00,26.15,26.2,26.09,26.2,124100.0,14.7838,14.8121,14.7499,14.8121,124100.0
2009-05-19 09:55:00,26.19,26.22,26.1,26.1,65300.0,14.8064,14.8234,14.7555,14.7555,65300.0
2009-05-19 10:00:00,26.1,26.14,26.1,26.12,35800.0,14.7555,14.7782,14.7555,14.7669,35800.0
2009-05-19 10:05:00,26.13,26.15,26.08,26.12,122600.0,14.7725,14.7838,14.7442,14.7669,122600.0
2009-05-19 10:10:00,26.12,26.17,26.11,26.17,196700.0,14.7669,14.7951,14.7612,14.7951,196700.0
2009-05-19 10:15:00,26.17,26.24,26.17,26.2,110300.0,14.7951,14.8347,14.7951,14.8121,110300.0
2009-05-19 10:20:00,26.2,26.2,26.15,26.19,47200.0,14.8121,14.8121,14.7838,14.8064,47200.0
2009-05-19 10:25:00,26.19,26.2,26.16,26.17,47500.0,14.8064,14.8121,14.7895,14.7951,47500.0
2009-05-19 10:30:00,26.17,26.2,26.16,26.19,45800.0,14.7951,14.8121,14.7895,14.8064,45800.0
2009-05-19 10:35:00,26.19,26.2,26.17,26.19,30500.0,14.8064,14.8121,14.7951,14.8064,30500.0
2009-05-19 10:40:00,26.19,26.2,26.16,26.19,39200.0,14.8064,14.8121,14.7895,14.8064,39200.0
2009-05-19 10:45:00,26.19,26.22,26.19,26.21,87200.0,14.8064,14.8234,14.8064,14.8177,87200.0
2009-05-19 10:50:00,26.21,26.26,26.21,26.23,37400.0,14.8177,14.846,14.8177,14.829,37400.0
2009-05-19 10:55:00,26.24,26.25,26.23,26.25,48300.0,14.8347,14.8404,14.829,14.8404,48300.0
2009-05-19 11:00:00,26.24,26.29,26.24,26.29,26400.0,14.8347,14.863,14.8347,14.863,26400.0
2009-05-19 11:05:00,26.29,26.36,26.29,26.32,93000.0,14.863,14.9025,14.863,14.8799,93000.0
2009-05-19 11:10:00,26.31,26.31,26.27,26.29,79300.0,14.8743,14.8743,14.8517,14.863,79300.0
2009-05-19 11:15:00,26.3,26.33,26.29,26.33,49200.0,14.8686,14.8856,14.863,14.8856,49200.0
2009-05-19 11:20:00,26.33,26.43,26.33,26.42,62500.0,14.8856,14.9421,14.8856,14.9365,62500.0
2009-05-19 11:25:00,26.41,26.46,26.41,26.46,135100.0,14.9308,14.9591,14.9308,14.9591,135100.0
2009-05-19 11:30:00,26.45,26.47,26.45,26.47,51700.0,14.9534,14.9647,14.9534,14.9647,51700.0
2009-05-19 11:35:00,26.46,26.47,26.41,26.42,42500.0,14.9591,14.9647,14.9308,14.9365,42500.0
2009-05-19 11:40:00,26.42,26.46,26.4,26.46,49800.0,14.9365,14.9591,14.9252,14.9591,49800.0
2009-05-19 11:45:00,26.46,26.47,26.44,26.45,39800.0,14.9591,14.9647,14.9478,14.9534,39800.0
2009-05-19 11:50:00,26.46,26.48,26.45,26.47,73400.0,14.9591,14.9704,14.9534,14.9647,73400.0
2009-05-19 11:55:00,26.48,26.49,26.45,26.46,44900.0,14.9704,14.976,14.9534,14.9591,44900.0
2009-05-19 12:00:00,26.45,26.45,26.41,26.42,80900.0,14.9534,14.9534,14.9308,14.9365,80900.0
2009-05-19 12:05:00,26.42,26.44,26.4,26.44,38800.0,14.9365,14.9478,14.9252,14.9478,38800.0
2009-05-19 12:10:00,26.44,26.45,26.39,26.4,42500.0,14.9478,14.9534,14.9195,14.9252,42500.0
2009-05-19 12:15:00,26.39,26.41,26.35,26.36,233800.0,14.9195,14.9308,14.8969,14.9025,233800.0
2009-05-19 12:20:00,26.36,26.37,26.35,26.36,13600.0,14.9025,14.9082,14.8969,14.9025,13600.0
2009-05-19 12:25:00,26.36,26.39,26.36,26.38,29400.0,14.9025,14.9195,14.9025,14.9138,29400.0
2009-05-19 12:30:00,26.38,26.38,26.31,26.32,28900.0,14.9138,14.9138,14.8743,14.8799,28900.0
2009-05-19 12:35:00,26.31,26.32,26.3,26.3,13100.0,14.8743,14.8799,14.8686,14.8686,13100.0
2009-05-19 12:40:00,26.3,26.32,26.3,26.31,14200.0,14.8686,14.8799,14.8686,14.8743,14200.0
2009-05-19 12:45:00,26.3,26.34,26.3,26.33,28300.0,14.8686,14.8912,14.8686,14.8856,28300.0
2009-05-19 12:50:00,26.33,26.33,26.3,26.33,12100.0,14.8856,14.8856,14.8686,14.8856,12100.0
2009-05-19 12:55:00,26.32,26.35,26.32,26.33,15800.0,14.8799,14.8969,14.8799,14.8856,15800.0
2009-05-19 13:00:00,26.33,26.35,26.32,26.32,22300.0,14.8856,14.8969,14.8799,14.8799,22300.0
2009-05-19 13:05:00,26.32,26.35,26.32,26.35,13400.0,14.8799,14.8969,14.8799,14.8969,13400.0
2009-05-19 13:10:00,26.35,26.35,26.32,26.32,21600.0,14.8969,14.8969,14.8799,14.8799,21600.0
2009-05-19 13:15:00,26.33,26.37,26.32,26.36,101300.0,14.8856,14.9082,14.8799,14.9025,101300.0
2009-05-19 13:20:00,26.37,26.4,26.36,26.39,79600.0,14.9082,14.9252,14.9025,14.9195,79600.0
2009-05-19 13:25:00,26.39,26.4,26.37,26.38,31100.0,14.9195,14.9252,14.9082,14.9138,31100.0
2009-05-19 13:30:00,26.39,26.4,26.34,26.34,93200.0,14.9195,14.9252,14.8912,14.8912,93200.0
2009-05-19 13:35:00,26.34,26.38,26.34,26.35,99900.0,14.8912,14.9138,14.8912,14.8969,99900.0
2009-05-19 13:40:00,26.35,26.36,26.33,26.33,23200.0,14.8969,14.9025,14.8856,14.8856,23200.0
2009-05-19 13:45:00,26.33,26.35,26.33,26.35,15600.0,14.8856,14.8969,14.8856,14.8969,15600.0
2009-05-19 13:50:00,26.35,26.36,26.34,26.35,52300.0,14.8969,14.9025,14.8912,14.8969,52300.0
2009-05-19 13:55:00,26.34,26.36,26.34,26.34,26100.0,14.8912,14.9025,14.8912,14.8912,26100.0
2009-05-19 14:00:00,26.35,26.35,26.33,26.34,36500.0,14.8969,14.8969,14.8856,14.8912,36500.0
2009-05-19 14:05:00,26.34,26.35,26.33,26.35,68200.0,14.8912,14.8969,14.8856,14.8969,68200.0
2009-05-19 14:10:00,26.36,26.36,26.33,26.35,25500.0,14.9025,14.9025,14.8856,14.8969,25500.0
2009-05-19 14:15:00,26.34,26.37,26.33,26.37,33000.0,14.8912,14.9082,14.8856,14.9082,33000.0
2009-05-19 14:20:00,26.37,26.41,26.37,26.39,28700.0,14.9082,14.9308,14.9082,14.9195,28700.0
2009-05-19 14:25:00,26.39,26.4,26.38,26.4,20100.0,14.9195,14.9252,14.9138,14.9252,20100.0
2009-05-19 14:30:00,26.4,26.43,26.38,26.42,69100.0,14.9252,14.9421,14.9138,14.9365,69100.0
2009-05-19 14:35:00,26.41,26.43,26.41,26.42,40900.0,14.9308,14.9421,14.9308,14.9365,40900.0
2009-05-19 14:40:00,26.41,26.43,26.41,26.42,21100.0,14.9308,14.9421,14.9308,14.9365,21100.0
2009-05-19 14:45:00,26.42,26.43,26.41,26.41,26100.0,14.9365,14.9421,14.9308,14.9308,26100.0
2009-05-19 14:50:00,26.41,26.43,26.41,26.42,16100.0,14.9308,14.9421,14.9308,14.9365,16100.0
2009-05-19 14:55:00,26.43,26.43,26.4,26.41,36300.0,14.9421,14.9421,14.9252,14.9308,36300.0
2009-05-19 15:00:00,26.41,26.44,26.41,26.44,20700.0,14.9308,14.9478,14.9308,14.9478,20700.0
2009-05-19 15:05:00,26.43,26.47,26.43,26.46,71900.0,14.9421,14.9647,14.9421,14.9591,71900.0
2009-05-19 15:10:00,26.45,26.47,26.44,26.46,100300.0,14.9534,14.9647,14.9478,14.9591,100300.0
2009-05-19 15:15:00,26.47,26.49,26.46,26.49,63000.0,14.9647,14.976,14.9591,14.976,63000.0
2009-05-19 15:20:00,26.49,26.53,26.49,26.52,126100.0,14.976,14.9986,14.976,14.993,126100.0
2009-05-19 15:25:00,26.53,26.53,26.5,26.52,123200.0,14.9986,14.9986,14.9817,14.993,123200.0
2009-05-19 15:30:00,26.52,26.52,26.43,26.43,76300.0,14.993,14.993,14.9421,14.9421,76300.0
2009-05-19 15:35:00,26.43,26.49,26.43,26.45,242200.0,14.9421,14.976,14.9421,14.9534,242200.0
2009-05-19 15:40:00,26.45,26.47,26.43,26.44,241300.0,14.9534,14.9647,14.9421,14.9478,241300.0
2009-05-19 15:45:00,26.43,26.47,26.43,26.43,260400.0,14.9421,14.9647,14.9421,14.9421,260400.0
2009-05-19 15:50:00,26.42,26.46,26.39,26.4,264400.0,14.9365,14.9591,14.9195,14.9252,264400.0
2009-05-19 15:55:00,26.4,26.43,26.33,26.42,731800.0,14.9252,14.9421,14.8856,14.9365,731800.0
2009-05-20 09:30:00,26.53,26.53,26.34,26.4,85100.0,14.9986,14.9986,14.8912,14.9252,85100.0
2009-05-20 09:35:00,26.38,26.55,26.37,26.53,115700.0,14.9138,15.01,14.9082,14.9986,115700.0
2009-05-20 09:40:00,26.53,26.53,26.4,26.42,55300.0,14.9986,14.9986,14.9252,14.9365,55300.0
2009-05-20 09:45:00,26.4,26.42,26.38,26.41,52500.0,14.9252,14.9365,14.9138,14.9308,52500.0
2009-05-20 09:50:00,26.4,26.4,26.32,26.37,139800.0,14.9252,14.9252,14.8799,14.9082,139800.0
2009-05-20 09:55:00,26.37,26.37,26.31,26.31,109200.0,14.9082,14.9082,14.8743,14.8743,109200.0
2009-05-20 10:00:00,26.32,26.36,26.32,26.32,74800.0,14.8799,14.9025,14.8799,14.8799,74800.0
2009-05-20 10:05:00,26.31,26.33,26.3,26.33,94900.0,14.8743,14.8856,14.8686,14.8856,94900.0
2009-05-20 10:10:00,26.33,26.35,26.31,26.33,58700.0,14.8856,14.8969,14.8743,14.8856,58700.0
2009-05-20 10:15:00,26.32,26.35,26.28,26.3,132500.0,14.8799,14.8969,14.8573,14.8686,132500.0
2009-05-20 10:20:00,26.3,26.34,26.28,26.31,62800.0,14.8686,14.8912,14.8573,14.8743,62800.0
2009-05-20 10:25:00,26.31,26.33,26.25,26.25,140200.0,14.8743,14.8856,14.8404,14.8404,140200.0
2009-05-20 10:30:00,26.24,26.28,26.22,26.27,113600.0,14.8347,14.8573,14.8234,14.8517,113600.0
2009-05-20 10:35:00,26.26,26.27,26.23,26.26,187700.0,14.846,14.8517,14.829,14.846,187700.0
2009-05-20 10:40:00,26.25,26.26,26.22,26.24,48400.0,14.8404,14.846,14.8234,14.8347,48400.0
2009-05-20 10:45:00,26.24,26.29,26.21,26.21,87200.0,14.8347,14.863,14.8177,14.8177,87200.0
2009-05-20 10:50:00,26.22,26.27,26.22,26.27,72100.0,14.8234,14.8517,14.8234,14.8517,72100.0
2009-05-20 10:55:00,26.27,26.29,26.26,26.29,58100.0,14.8517,14.863,14.846,14.863,58100.0
2009-05-20 11:00:00,26.29,26.29,26.23,26.25,59200.0,14.863,14.863,14.829,14.8404,59200.0
2009-05-20 11:05:00,26.25,26.29,26.25,26.29,34600.0,14.8404,14.863,14.8404,14.863,34600.0
2009-05-20 11:10:00,26.29,26.31,26.23,26.29,92400.0,14.863,14.8743,14.829,14.863,92400.0
2009-05-20 11:15:00,26.29,26.3,26.26,26.26,45300.0,14.863,14.8686,14.846,14.846,45300.0
2009-05-20 11:20:00,26.27,26.27,26.22,26.22,47400.0,14.8517,14.8517,14.8234,14.8234,47400.0
2009-05-20 11:25:00,26.23,26.23,26.18,26.19,41500.0,14.829,14.829,14.8008,14.8064,41500.0
2009-05-20 11:30:00,26.18,26.19,26.16,26.16,49200.0,14.8008,14.8064,14.7895,14.7895,49200.0
2009-05-20 11:35:00,26.16,26.16,26.14,26.14,14200.0,14.7895,14.7895,14.7782,14.7782,14200.0
2009-05-20 11:40:00,26.14,26.15,26.13,26.15,40900.0,14.7782,14.7838,14.7725,14.7838,40900.0
2009-05-20 11:45:00,26.14,26.17,26.14,26.16,32400.0,14.7782,14.7951,14.7782,14.7895,32400.0
2009-05-20 11:50:00,26.17,26.17,26.06,26.06,369500.0,14.7951,14.7951,14.7329,14.7329,369500.0
2009-05-20 11:55:00,26.06,26.09,26.04,26.04,105300.0,14.7329,14.7499,14.7216,14.7216,105300.0
2009-05-20 12:00:00,26.04,26.08,26.04,26.07,112400.0,14.7216,14.7442,14.7216,14.7386,112400.0
2009-05-20 12:05:00,26.07,26.09,26.05,26.05,53800.0,14.7386,14.7499,14.7273,14.7273,53800.0
2009-05-20 12:10:00,26.05,26.09,26.05,26.05,39200.0,14.7273,14.7499,14.7273,14.7273,39200.0
2009-05-20 12:15:00,26.06,26.06,26.03,26.04,32800.0,14.7329,14.7329,14.716,14.7216,32800.0
2009-05-20 12:20:00,26.03,26.05,26.02,26.04,65900.0,14.716,14.7273,14.7103,14.7216,65900.0
2009-05-20 12:25:00,26.05,26.05,26.03,26.03,26800.0,14.7273,14.7273,14.716,14.716,26800.0
2009-05-20 12:30:00,26.04,26.05,26.02,26.04,32400.0,14.7216,14.7273,14.7103,14.7216,32400.0
2009-05-20 12:35:00,26.05,26.06,26.03,26.05,81600.0,14.7273,14.7329,14.716,14.7273,81600.0
2009-05-20 12:40:00,26.05,26.06,26.04,26.05,109700.0,14.7273,14.7329,14.7216,14.7273,109700.0
2009-05-20 12:45:00,26.05,26.06,26.05,26.06,30300.0,14.7273,14.7329,14.7273,14.7329,30300.0
2009-05-20 12:50:00,26.06,26.09,26.06,26.08,59500.0,14.7329,14.7499,14.7329,14.7442,59500.0
2009-05-20 12:55:00,26.08,26.09,26.08,26.08,12900.0,14.7442,14.7499,14.7442,14.7442,12900.0
2009-05-20 13:00:00,26.08,26.11,26.06,26.11,54600.0,14.7442,14.7612,14.7329,14.7612,54600.0
2009-05-20 13:05:00,26.1,26.16,26.1,26.16,66400.0,14.7555,14.7895,14.7555,14.7895,66400.0
2009-05-20 13:10:00,26.17,26.19,26.15,26.15,51700.0,14.7951,14.8064,14.7838,14.7838,51700.0
2009-05-20 13:15:00,26.15,26.17,26.14,26.17,15700.0,14.7838,14.7951,14.7782,14.7951,15700.0
2009-05-20 13:20:00,26.17,26.18,26.16,26.17,32500.0,14.7951,14.8008,14.7895,14.7951,32500.0
2009-05-20 13:25:00,26.18,26.22,26.18,26.19,57100.0,14.8008,14.8234,14.8008,14.8064,57100.0
2009-05-20 13:30:00,26.18,26.19,26.17,26.18,12400.0,14.8008,14.8064,14.7951,14.8008,12400.0
2009-05-20 13:35:00,26.17,26.21,26.15,26.17,38300.0,14.7951,14.8177,14.7838,14.7951,38300.0
2009-05-20 13:40:00,26.16,26.19,26.14,26.14,64900.0,14.7895,14.8064,14.7782,14.7782,64900.0
2009-05-20 13:45:00,26.14,26.19,26.14,26.18,26200.0,14.7782,14.8064,14.7782,14.8008,26200.0
2009-05-20 13:50:00,26.18,26.18,26.12,26.18,39700.0,14.8008,14.8008,14.7669,14.8008,39700.0
2009-05-20 13:55:00,26.18,26.18,26.16,26.17,33200.0,14.8008,14.8008,14.7895,14.7951,33200.0
2009-05-20 14:00:00,26.16,26.16,26.06,26.08,93100.0,14.7895,14.7895,14.7329,14.7442,93100.0
2009-05-20 14:05:00,26.07,26.18,26.06,26.12,35600.0,14.7386,14.8008,14.7329,14.7669,35600.0
2009-05-20 14:10:00,26.13,26.14,26.11,26.13,16200.0,14.7725,14.7782,14.7612,14.7725,16200.0
2009-05-20 14:15:00,26.12,26.14,26.11,26.12,65300.0,14.7669,14.7782,14.7612,14.7669,65300.0
2009-05-20 14:20:00,26.12,26.13,26.1,26.13,17000.0,14.7669,14.7725,14.7555,14.7725,17000.0
2009-05-20 14:25:00,26.13,26.13,26.11,26.12,30400.0,14.7725,14.7725,14.7612,14.7669,30400.0
2009-05-20 14:30:00,26.11,26.11,26.08,26.11,48900.0,14.7612,14.7612,14.7442,14.7612,48900.0
2009-05-20 14:35:00,26.1,26.1,26.08,26.09,28800.0,14.7555,14.7555,14.7442,14.7499,28800.0
2009-05-20 14:40:00,26.1,26.11,26.09,26.1,20400.0,14.7555,14.7612,14.7499,14.7555,20400.0
2009-05-20 14:45:00,26.11,26.15,26.1,26.14,133400.0,14.7612,14.7838,14.7555,14.7782,133400.0
2009-05-20 14:50:00,26.13,26.17,26.11,26.14,71500.0,14.7725,14.7951,14.7612,14.7782,71500.0
2009-05-20 14:55:00,26.13,26.16,26.12,26.14,82900.0,14.7725,14.7895,14.7669,14.7782,82900.0
2009-05-20 15:00:00,26.14,26.14,26.1,26.11,37000.0,14.7782,14.7782,14.7555,14.7612,37000.0
2009-05-20 15:05:00,26.12,26.12,26.09,26.09,42700.0,14.7669,14.7669,14.7499,14.7499,42700.0
2009-05-20 15:10:00,26.1,26.1,26.04,26.04,74900.0,14.7555,14.7555,14.7216,14.7216,74900.0
2009-05-20 15:15:00,26.04,26.05,26.02,26.03,129100.0,14.7216,14.7273,14.7103,14.716,129100.0
2009-05-20 15:20:00,26.02,26.02,25.96,25.98,127800.0,14.7103,14.7103,14.6764,14.6877,127800.0
2009-05-20 15:25:00,25.98,26.0,25.95,25.99,159400.0,14.6877,14.699,14.6707,14.6934,159400.0
2009-05-20 15:30:00,26.0,26.0,25.94,25.97,84300.0,14.699,14.699,14.6651,14.6821,84300.0
2009-05-20 15:35:00,25.97,26.01,25.94,26.0,134600.0,14.6821,14.7047,14.6651,14.699,134600.0
2009-05-20 15:40:00,25.99,26.0,25.92,25.96,148600.0,14.6934,14.699,14.6538,14.6764,148600.0
2009-05-20 15:45:00,25.95,25.97,25.92,25.95,131700.0,14.6707,14.6821,14.6538,14.6707,131700.0
2009-05-20 15:50:00,25.96,25.98,25.93,25.97,219000.0,14.6764,14.6877,14.6594,14.6821,219000.0
2009-05-20 15:55:00,25.96,25.99,25.91,25.92,522800.0,14.6764,14.6934,14.6481,14.6538,522800.0
2009-05-21 09:30:00,25.68,25.73,25.65,25.66,285500.0,14.5181,14.5464,14.5011,14.5068,285500.0
2009-05-21 09:35:00,25.64,25.67,25.6,25.62,74200.0,14.4955,14.5124,14.4729,14.4842,74200.0
2009-05-21 09:40:00,25.61,25.69,25.61,25.67,172400.0,14.4785,14.5238,14.4785,14.5124,172400.0
2009-05-21 09:45:00,25.68,25.7,25.64,25.69,77700.0,14.5181,14.5294,14.4955,14.5238,77700.0
2009-05-21 09:50:00,25.69,25.69,25.61,25.63,68800.0,14.5238,14.5238,14.4785,14.4898,68800.0
2009-05-21 09:55:00,25.63,25.72,25.62,25.64,119000.0,14.4898,14.5407,14.4842,14.4955,119000.0
2009-05-21 10:00:00,25.64,25.78,25.62,25.69,157000.0,14.4955,14.5746,14.4842,14.5238,157000.0
2009-05-21 10:05:00,25.69,25.74,25.64,25.68,148300.0,14.5238,14.552,14.4955,14.5181,148300.0
2009-05-21 10:10:00,25.68,25.71,25.66,25.66,75100.0,14.5181,14.5351,14.5068,14.5068,75100.0
2009-05-21 10:15:00,25.66,25.67,25.61,25.61,80000.0,14.5068,14.5124,14.4785,14.4785,80000.0
2009-05-21 10:20:00,25.61,25.62,25.59,25.61,60900.0,14.4785,14.4842,14.4672,14.4785,60900.0
2009-05-21 10:25:00,25.62,25.62,25.55,25.55,123600.0,14.4842,14.4842,14.4446,14.4446,123600.0
2009-05-21 10:30:00,25.55,25.56,25.53,25.54,79000.0,14.4446,14.4503,14.4333,14.439,79000.0
2009-05-21 10:35:00,25.54,25.56,25.53,25.56,32000.0,14.439,14.4503,14.4333,14.4503,32000.0
2009-05-21 10:40:00,25.56,25.57,25.53,25.56,139600.0,14.4503,14.4559,14.4333,14.4503,139600.0
2009-05-21 10:45:00,25.57,25.6,25.56,25.6,87600.0,14.4559,14.4729,14.4503,14.4729,87600.0
2009-05-21 10:50:00,25.6,25.61,25.55,25.55,41500.0,14.4729,14.4785,14.4446,14.4446,41500.0
2009-05-21 10:55:00,25.56,25.61,25.54,25.58,91000.0,14.4503,14.4785,14.439,14.4616,91000.0
2009-05-21 11:00:00,25.58,25.63,25.57,25.57,67300.0,14.4616,14.4898,14.4559,14.4559,67300.0
2009-05-21 11:05:00,25.58,25.66,25.58,25.66,65100.0,14.4616,14.5068,14.4616,14.5068,65100.0
2009-05-21 11:10:00,25.66,25.67,25.63,25.66,42900.0,14.5068,14.5124,14.4898,14.5068,42900.0
2009-05-21 11:15:00,25.66,25.68,25.63,25.68,18000.0,14.5068,14.5181,14.4898,14.5181,18000.0
2009-05-21 11:20:00,25.67,25.68,25.61,25.64,23100.0,14.5124,14.5181,14.4785,14.4955,23100.0
2009-05-21 11:25:00,25.65,25.67,25.63,25.66,11100.0,14.5011,14.5124,14.4898,14.5068,11100.0
2009-05-21 11:30:00,25.65,25.65,25.64,25.65,23700.0,14.5011,14.5011,14.4955,14.5011,23700.0
2009-05-21 11:35:00,25.65,25.72,25.65,25.72,13900.0,14.5011,14.5407,14.5011,14.5407,13900.0
2009-05-21 11:40:00,25.73,25.74,25.68,25.68,40700.0,14.5464,14.552,14.5181,14.5181,40700.0
2009-05-21 11:45:00,25.68,25.68,25.67,25.67,9200.0,14.5181,14.5181,14.5124,14.5124,9200.0
2009-05-21 11:50:00,25.66,25.67,25.65,25.67,14000.0,14.5068,14.5124,14.5011,14.5124,14000.0
2009-05-21 11:55:00,25.66,25.68,25.65,25.67,48900.0,14.5068,14.5181,14.5011,14.5124,48900.0
2009-05-21 12:00:00,25.68,25.69,25.66,25.69,17700.0,14.5181,14.5238,14.5068,14.5238,17700.0
2009-05-21 12:05:00,25.68,25.68,25.64,25.68,40200.0,14.5181,14.5181,14.4955,14.5181,40200.0
2009-05-21 12:10:00,25.68,25.7,25.68,25.69,10400.0,14.5181,14.5294,14.5181,14.5238,10400.0
2009-05-21 12:15:00,25.7,25.71,25.68,25.71,17400.0,14.5294,14.5351,14.5181,14.5351,17400.0
2009-05-21 12:20:00,25.71,25.71,25.69,25.7,6700.0,14.5351,14.5351,14.5238,14.5294,6700.0
2009-05-21 12:25:00,25.69,25.69,25.66,25.69,19400.0,14.5238,14.5238,14.5068,14.5238,19400.0
2009-05-21 12:30:00,25.68,25.69,25.67,25.68,16200.0,14.5181,14.5238,14.5124,14.5181,16200.0
2009-05-21 12:35:00,25.67,25.68,25.63,25.63,15400.0,14.5124,14.5181,14.4898,14.4898,15400.0
2009-05-21 12:40:00,25.64,25.66,25.62,25.64,37300.0,14.4955,14.5068,14.4842,14.4955,37300.0
2009-05-21 12:45:00,25.64,25.66,25.64,25.65,26300.0,14.4955,14.5068,14.4955,14.5011,26300.0
2009-05-21 12:50:00,25.64,25.66,25.64,25.66,25200.0,14.4955,14.5068,14.4955,14.5068,25200.0
2009-05-21 12:55:00,25.65,25.69,25.62,25.68,51900.0,14.5011,14.5238,14.4842,14.5181,51900.0
2009-05-21 13:00:00,25.67,25.69,25.66,25.66,93300.0,14.5124,14.5238,14.5068,14.5068,93300.0
2009-05-21 13:05:00,25.66,25.66,25.64,25.64,17200.0,14.5068,14.5068,14.4955,14.4955,17200.0
2009-05-21 13:10:00,25.64,25.65,25.64,25.65,10600.0,14.4955,14.5011,14.4955,14.5011,10600.0
2009-05-21 13:15:00,25.65,25.68,25.65,25.67,35400.0,14.5011,14.5181,14.5011,14.5124,35400.0
2009-05-21 13:20:00,25.68,25.68,25.65,25.65,12300.0,14.5181,14.5181,14.5011,14.5011,12300.0
2009-05-21 13:25:00,25.65,25.66,25.63,25.64,19200.0,14.5011,14.5068,14.4898,14.4955,19200.0
2009-05-21 13:30:00,25.65,25.65,25.63,25.63,6700.0,14.5011,14.5011,14.4898,14.4898,6700.0
2009-05-21 13:35:00,25.63,25.64,25.61,25.62,13400.0,14.4898,14.4955,14.4785,14.4842,13400.0
2009-05-21 13:40:00,25.63,25.63,25.61,25.62,11500.0,14.4898,14.4898,14.4785,14.4842,11500.0
2009-05-21 13:45:00,25.62,25.66,25.6,25.65,89500.0,14.4842,14.5068,14.4729,14.5011,89500.0
2009-05-21 13:50:00,25.65,25.67,25.63,25.64,37500.0,14.5011,14.5124,14.4898,14.4955,37500.0
2009-05-21 13:55:00,25.64,25.64,25.61,25.64,83500.0,14.4955,14.4955,14.4785,14.4955,83500.0
2009-05-21 14:00:00,25.63,25.66,25.61,25.61,23600.0,14.4898,14.5068,14.4785,14.4785,23600.0
2009-05-21 14:05:00,25.61,25.61,25.54,25.56,117300.0,14.4785,14.4785,14.439,14.4503,117300.0
2009-05-21 14:10:00,25.57,25.6,25.54,25.55,35200.0,14.4559,14.4729,14.439,14.4446,35200.0
2009-05-21 14:15:00,25.55,25.57,25.54,25.57,29900.0,14.4446,14.4559,14.439,14.4559,29900.0
2009-05-21 14:20:00,25.57,25.58,25.54,25.55,26600.0,14.4559,14.4616,14.439,14.4446,26600.0
2009-05-21 14:25:00,25.55,25.57,25.55,25.57,32600.0,14.4446,14.4559,14.4446,14.4559,32600.0
2009-05-21 14:30:00,25.57,25.59,25.54,25.58,30200.0,14.4559,14.4672,14.439,14.4616,30200.0
2009-05-21 14:35:00,25.58,25.59,25.55,25.56,22800.0,14.4616,14.4672,14.4446,14.4503,22800.0
2009-05-21 14:40:00,25.55,25.56,25.53,25.54,17600.0,14.4446,14.4503,14.4333,14.439,17600.0
2009-05-21 14:45:00,25.54,25.55,25.53,25.54,12900.0,14.439,14.4446,14.4333,14.439,12900.0
2009-05-21 14:50:00,25.54,25.54,25.52,25.54,19500.0,14.439,14.439,14.4276,14.439,19500.0
2009-05-21 14:55:00,25.54,25.55,25.52,25.54,41600.0,14.439,14.4446,14.4276,14.439,41600.0
2009-05-21 15:00:00,25.54,25.58,25.53,25.58,21600.0,14.439,14.4616,14.4333,14.4616,21600.0
2009-05-21 15:05:00,25.58,25.58,25.55,25.56,33900.0,14.4616,14.4616,14.4446,14.4503,33900.0
2009-05-21 15:10:00,25.55,25.59,25.54,25.57,82600.0,14.4446,14.4672,14.439,14.4559,82600.0
2009-05-21 15:15:00,25.58,25.59,25.56,25.58,37700.0,14.4616,14.4672,14.4503,14.4616,37700.0
2009-05-21 15:20:00,25.58,25.61,25.58,25.58,36700.0,14.4616,14.4785,14.4616,14.4616,36700.0
2009-05-21 15:25:00,25.59,25.59,25.55,25.57,66700.0,14.4672,14.4672,14.4446,14.4559,66700.0
2009-05-21 15:30:00,25.56,25.62,25.56,25.6,121300.0,14.4503,14.4842,14.4503,14.4729,121300.0
2009-05-21 15:35:00,25.6,25.6,25.57,25.57,138600.0,14.4729,14.4729,14.4559,14.4559,138600.0
2009-05-21 15:40:00,25.57,25.62,25.54,25.59,298400.0,14.4559,14.4842,14.439,14.4672,298400.0
2009-05-21 15:45:00,25.6,25.63,25.57,25.57,231800.0,14.4729,14.4898,14.4559,14.4559,231800.0
2009-05-21 15:50:00,25.57,25.64,25.53,25.63,297100.0,14.4559,14.4955,14.4333,14.4898,297100.0
2009-05-21 15:55:00,25.63,25.66,25.61,25.62,596600.0,14.4898,14.5068,14.4785,14.4842,596600.0
2009-05-22 09:30:00,25.56,25.73,25.56,25.67,233400.0,14.4503,14.5464,14.4503,14.5124,233400.0
2009-05-22 09:35:00,25.67,25.78,25.63,25.78,140600.0,14.5124,14.5746,14.4898,14.5746,140600.0
2009-05-22 09:40:00,25.79,25.8,25.61,25.63,85600.0,14.5803,14.5859,14.4785,14.4898,85600.0
2009-05-22 09:45:00,25.64,25.78,25.63,25.78,38300.0,14.4955,14.5746,14.4898,14.5746,38300.0
2009-05-22 09:50:00,25.78,25.9,25.78,25.88,30100.0,14.5746,14.6425,14.5746,14.6312,30100.0
2009-05-22 09:55:00,25.88,25.88,25.84,25.85,71400.0,14.6312,14.6312,14.6086,14.6142,71400.0
2009-05-22 10:00:00,25.85,25.86,25.82,25.83,34900.0,14.6142,14.6199,14.5973,14.6029,34900.0
2009-05-22 10:05:00,25.83,25.83,25.69,25.79,69900.0,14.6029,14.6029,14.5238,14.5803,69900.0
2009-05-22 10:10:00,25.8,25.89,25.77,25.89,45600.0,14.5859,14.6368,14.569,14.6368,45600.0
2009-05-22 10:15:00,25.89,25.91,25.83,25.86,75100.0,14.6368,14.6481,14.6029,14.6199,75100.0
2009-05-22 10:20:00,25.85,25.88,25.79,25.81,65300.0,14.6142,14.6312,14.5803,14.5916,65300.0
2009-05-22 10:25:00,25.81,25.9,25.8,25.88,24700.0,14.5916,14.6425,14.5859,14.6312,24700.0
2009-05-22 10:30:00,25.88,25.88,25.81,25.81,101300.0,14.6312,14.6312,14.5916,14.5916,101300.0
2009-05-22 10:35:00,25.82,25.88,25.82,25.87,29700.0,14.5973,14.6312,14.5973,14.6255,29700.0
2009-05-22 10:40:00,25.87,25.92,25.83,25.9,89200.0,14.6255,14.6538,14.6029,14.6425,89200.0
2009-05-22 10:45:00,25.91,25.95,25.89,25.93,60200.0,14.6481,14.6707,14.6368,14.6594,60200.0
2009-05-22 10:50:00,25.93,25.97,25.93,25.97,72300.0,14.6594,14.6821,14.6594,14.6821,72300.0
2009-05-22 10:55:00,25.96,25.98,25.96,25.98,16900.0,14.6764,14.6877,14.6764,14.6877,16900.0
2009-05-22 11:00:00,25.98,26.0,25.97,26.0,21200.0,14.6877,14.699,14.6821,14.699,21200.0
2009-05-22 11:05:00,26.0,26.02,26.0,26.01,17200.0,14.699,14.7103,14.699,14.7047,17200.0
2009-05-22 11:10:00,26.01,26.05,26.01,26.04,62900.0,14.7047,14.7273,14.7047,14.7216,62900.0
2009-05-22 11:15:00,26.04,26.05,26.02,26.02,44900.0,14.7216,14.7273,14.7103,14.7103,44900.0
2009-05-22 11:20:00,26.03,26.04,26.02,26.04,24700.0,14.716,14.7216,14.7103,14.7216,24700.0
2009-05-22 11:25:00,26.04,26.06,26.04,26.04,24800.0,14.7216,14.7329,14.7216,14.7216,24800.0
2009-05-22 11:30:00,26.04,26.04,26.0,26.02,29700.0,14.7216,14.7216,14.699,14.7103,29700.0
2009-05-22 11:35:00,26.02,26.03,26.0,26.01,66600.0,14.7103,14.716,14.699,14.7047,66600.0
2009-05-22 11:40:00,26.01,26.01,25.99,26.0,16400.0,14.7047,14.7047,14.6934,14.699,16400.0
2009-05-22 11:45:00,26.0,26.0,25.99,26.0,12500.0,14.699,14.699,14.6934,14.699,12500.0
2009-05-22 11:50:00,26.0,26.0,25.97,25.97,52900.0,14.699,14.699,14.6821,14.6821,52900.0
2009-05-22 11:55:00,25.98,25.99,25.97,25.98,47900.0,14.6877,14.6934,14.6821,14.6877,47900.0
2009-05-22 12:00:00,25.98,26.0,25.96,25.99,19100.0,14.6877,14.699,14.6764,14.6934,19100.0
2009-05-22 12:05:00,25.98,26.0,25.98,25.99,5400.0,14.6877,14.699,14.6877,14.6934,5400.0
2009-05-22 12:10:00,26.0,26.01,26.0,26.0,14200.0,14.699,14.7047,14.699,14.699,14200.0
2009-05-22 12:15:00,26.0,26.0,25.96,25.97,18100.0,14.699,14.699,14.6764,14.6821,18100.0
2009-05-22 12:20:00,25.97,25.97,25.94,25.95,13700.0,14.6821,14.6821,14.6651,14.6707,13700.0
2009-05-22 12:25:00,25.94,25.95,25.91,25.92,6100.0,14.6651,14.6707,14.6481,14.6538,6100.0
2009-05-22 12:30:00,25.91,25.92,25.88,25.89,12300.0,14.6481,14.6538,14.6312,14.6368,12300.0
2009-05-22 12:35:00,25.88,25.89,25.87,25.89,9700.0,14.6312,14.6368,14.6255,14.6368,9700.0
2009-05-22 12:40:00,25.89,25.9,25.88,25.89,6900.0,14.6368,14.6425,14.6312,14.6368,6900.0
2009-05-22 12:45:00,25.88,25.89,25.87,25.87,7700.0,14.6312,14.6368,14.6255,14.6255,7700.0
2009-05-22 12:50:00,25.87,25.9,25.87,25.89,8300.0,14.6255,14.6425,14.6255,14.6368,8300.0
2009-05-22 12:55:00,25.9,25.91,25.89,25.9,11400.0,14.6425,14.6481,14.6368,14.6425,11400.0
2009-05-22 13:00:00,25.9,25.92,25.9,25.91,26800.0,14.6425,14.6538,14.6425,14.6481,26800.0
2009-05-22 13:05:00,25.91,25.92,25.9,25.91,8500.0,14.6481,14.6538,14.6425,14.6481,8500.0
2009-05-22 13:10:00,25.9,25.92,25.89,25.92,15400.0,14.6425,14.6538,14.6368,14.6538,15400.0
2009-05-22 13:15:00,25.92,25.93,25.91,25.92,14800.0,14.6538,14.6594,14.6481,14.6538,14800.0
2009-05-22 13:20:00,25.92,25.93,25.92,25.93,5400.0,14.6538,14.6594,14.6538,14.6594,5400.0
2009-05-22 13:25:00,25.93,25.95,25.92,25.92,21900.0,14.6594,14.6707,14.6538,14.6538,21900.0
2009-05-22 13:30:00,25.92,25.92,25.87,25.88,23100.0,14.6538,14.6538,14.6255,14.6312,23100.0
2009-05-22 13:35:00,25.89,25.9,25.88,25.89,28000.0,14.6368,14.6425,14.6312,14.6368,28000.0
2009-05-22 13:40:00,25.88,25.89,25.87,25.89,11400.0,14.6312,14.6368,14.6255,14.6368,11400.0
2009-05-22 13:45:00,25.89,25.91,25.85,25.85,301100.0,14.6368,14.6481,14.6142,14.6142,301100.0
2009-05-22 13:50:00,25.86,25.88,25.86,25.87,17200.0,14.6199,14.6312,14.6199,14.6255,17200.0
2009-05-22 13:55:00,25.86,25.89,25.86,25.89,18000.0,14.6199,14.6368,14.6199,14.6368,18000.0
2009-05-22 14:00:00,25.9,25.91,25.9,25.91,9800.0,14.6425,14.6481,14.6425,14.6481,9800.0
2009-05-22 14:05:00,25.91,25.92,25.9,25.92,8700.0,14.6481,14.6538,14.6425,14.6538,8700.0
2009-05-22 14:10:00,25.92,25.95,25.92,25.95,122500.0,14.6538,14.6707,14.6538,14.6707,122500.0
2009-05-22 14:15:00,25.94,25.96,25.94,25.95,16000.0,14.6651,14.6764,14.6651,14.6707,16000.0
2009-05-22 14:20:00,25.94,25.97,25.94,25.97,10500.0,14.6651,14.6821,14.6651,14.6821,10500.0
2009-05-22 14:25:00,25.97,25.97,25.95,25.97,28500.0,14.6821,14.6821,14.6707,14.6821,28500.0
2009-05-22 14:30:00,25.96,25.99,25.96,25.98,28600.0,14.6764,14.6934,14.6764,14.6877,28600.0
2009-05-22 14:35:00,25.98,26.0,25.98,25.99,4400.0,14.6877,14.699,14.6877,14.6934,4400.0
2009-05-22 14:40:00,26.0,26.01,26.0,26.01,4100.0,14.699,14.7047,14.699,14.7047,4100.0
2009-05-22 14:45:00,26.0,26.01,26.0,26.01,14300.0,14.699,14.7047,14.699,14.7047,14300.0
2009-05-22 14:50:00,26.01,26.01,25.99,26.01,21300.0,14.7047,14.7047,14.6934,14.7047,21300.0
2009-05-22 14:55:00,26.0,26.02,25.99,26.0,23300.0,14.699,14.7103,14.6934,14.699,23300.0
2009-05-22 15:00:00,25.99,26.0,25.98,25.99,23200.0,14.6934,14.699,14.6877,14.6934,23200.0
2009-05-22 15:05:00,26.0,26.0,25.98,25.99,17800.0,14.699,14.699,14.6877,14.6934,17800.0
2009-05-22 15:10:00,25.99,26.01,25.98,26.0,18400.0,14.6934,14.7047,14.6877,14.699,18400.0
2009-05-22 15:15:00,26.0,26.0,25.93,25.93,105800.0,14.699,14.699,14.6594,14.6594,105800.0
2009-05-22 15:20:00,25.94,25.94,25.89,25.91,84500.0,14.6651,14.6651,14.6368,14.6481,84500.0
2009-05-22 15:25:00,25.9,25.91,25.88,25.89,77700.0,14.6425,14.6481,14.6312,14.6368,77700.0
2009-05-22 15:30:00,25.88,25.89,25.85,25.86,76600.0,14.6312,14.6368,14.6142,14.6199,76600.0
2009-05-22 15:35:00,25.87,25.91,25.86,25.88,103100.0,14.6255,14.6481,14.6199,14.6312,103100.0
2009-05-22 15:40:00,25.87,25.9,25.86,25.88,139800.0,14.6255,14.6425,14.6199,14.6312,139800.0
2009-05-22 15:45:00,25.87,25.89,25.82,25.85,125800.0,14.6255,14.6368,14.5973,14.6142,125800.0
2009-05-22 15:50:00,25.86,25.88,25.82,25.83,285900.0,14.6199,14.6312,14.5973,14.6029,285900.0
2009-05-22 15:55:00,25.83,25.87,25.81,25.84,387500.0,14.6029,14.6255,14.5916,14.6086,387500.0
2009-05-26 09:30:00,25.66,25.91,25.62,25.81,72900.0,14.5068,14.6481,14.4842,14.5916,72900.0
2009-05-26 09:35:00,25.8,25.81,25.69,25.69,58200.0,14.5859,14.5916,14.5238,14.5238,58200.0
2009-05-26 09:40:00,25.68,25.69,25.59,25.65,57900.0,14.5181,14.5238,14.4672,14.5011,57900.0
2009-05-26 09:45:00,25.65,25.73,25.58,25.73,82500.0,14.5011,14.5464,14.4616,14.5464,82500.0
2009-05-26 09:50:00,25.74,25.88,25.73,25.86,154000.0,14.552,14.6312,14.5464,14.6199,154000.0
2009-05-26 09:55:00,25.88,25.88,25.81,25.84,102900.0,14.6312,14.6312,14.5916,14.6086,102900.0
2009-05-26 10:00:00,25.85,26.05,25.85,25.95,277900.0,14.6142,14.7273,14.6142,14.6707,277900.0
2009-05-26 10:05:00,25.95,26.05,25.9,26.05,155300.0,14.6707,14.7273,14.6425,14.7273,155300.0
2009-05-26 10:10:00,26.05,26.15,26.04,26.09,271500.0,14.7273,14.7838,14.7216,14.7499,271500.0
2009-05-26 10:15:00,26.09,26.21,26.08,26.09,193400.0,14.7499,14.8177,14.7442,14.7499,193400.0
2009-05-26 10:20:00,26.08,26.21,26.08,26.17,137500.0,14.7442,14.8177,14.7442,14.7951,137500.0
2009-05-26 10:25:00,26.17,26.24,26.14,26.18,123100.0,14.7951,14.8347,14.7782,14.8008,123100.0
2009-05-26 10:30:00,26.19,26.21,26.18,26.2,56100.0,14.8064,14.8177,14.8008,14.8121,56100.0
2009-05-26 10:35:00,26.2,26.26,26.2,26.23,94900.0,14.8121,14.846,14.8121,14.829,94900.0
2009-05-26 10:40:00,26.23,26.23,26.19,26.22,84300.0,14.829,14.829,14.8064,14.8234,84300.0
2009-05-26 10:45:00,26.23,26.24,26.2,26.21,73600.0,14.829,14.8347,14.8121,14.8177,73600.0
2009-05-26 10:50:00,26.21,26.26,26.19,26.24,54300.0,14.8177,14.846,14.8064,14.8347,54300.0
2009-05-26 10:55:00,26.25,26.27,26.24,26.26,22400.0,14.8404,14.8517,14.8347,14.846,22400.0
2009-05-26 11:00:00,26.26,26.26,26.23,26.25,37300.0,14.846,14.846,14.829,14.8404,37300.0
2009-05-26 11:05:00,26.25,26.26,26.23,26.24,29100.0,14.8404,14.846,14.829,14.8347,29100.0
2009-05-26 11:10:00,26.25,26.26,26.24,26.25,22600.0,14.8404,14.846,14.8347,14.8404,22600.0
2009-05-26 11:15:00,26.24,26.25,26.22,26.24,37300.0,14.8347,14.8404,14.8234,14.8347,37300.0
2009-05-26 11:20:00,26.24,26.27,26.23,26.27,27400.0,14.8347,14.8517,14.829,14.8517,27400.0
2009-05-26 11:25:00,26.26,26.29,26.25,26.29,38600.0,14.846,14.863,14.8404,14.863,38600.0
2009-05-26 11:30:00,26.29,26.33,26.28,26.33,19800.0,14.863,14.8856,14.8573,14.8856,19800.0
2009-05-26 11:35:00,26.32,26.36,26.32,26.35,43700.0,14.8799,14.9025,14.8799,14.8969,43700.0
2009-05-26 11:40:00,26.35,26.38,26.33,26.38,65000.0,14.8969,14.9138,14.8856,14.9138,65000.0
2009-05-26 11:45:00,26.38,26.38,26.33,26.36,55400.0,14.9138,14.9138,14.8856,14.9025,55400.0
2009-05-26 11:50:00,26.36,26.4,26.36,26.36,55300.0,14.9025,14.9252,14.9025,14.9025,55300.0
2009-05-26 11:55:00,26.35,26.37,26.34,26.34,33400.0,14.8969,14.9082,14.8912,14.8912,33400.0
2009-05-26 12:00:00,26.34,26.34,26.29,26.29,106000.0,14.8912,14.8912,14.863,14.863,106000.0
2009-05-26 12:05:00,26.3,26.3,26.28,26.3,23500.0,14.8686,14.8686,14.8573,14.8686,23500.0
2009-05-26 12:10:00,26.3,26.31,26.3,26.3,13000.0,14.8686,14.8743,14.8686,14.8686,13000.0
2009-05-26 12:15:00,26.3,26.34,26.3,26.34,15600.0,14.8686,14.8912,14.8686,14.8912,15600.0
2009-05-26 12:20:00,26.34,26.34,26.31,26.32,10300.0,14.8912,14.8912,14.8743,14.8799,10300.0
2009-05-26 12:25:00,26.32,26.35,26.31,26.32,18500.0,14.8799,14.8969,14.8743,14.8799,18500.0
2009-05-26 12:30:00,26.31,26.35,26.3,26.35,15500.0,14.8743,14.8969,14.8686,14.8969,15500.0
2009-05-26 12:35:00,26.35,26.38,26.35,26.36,17500.0,14.8969,14.9138,14.8969,14.9025,17500.0
2009-05-26 12:40:00,26.36,26.4,26.36,26.36,33900.0,14.9025,14.9252,14.9025,14.9025,33900.0
2009-05-26 12:45:00,26.37,26.44,26.37,26.44,23200.0,14.9082,14.9478,14.9082,14.9478,23200.0
2009-05-26 12:50:00,26.44,26.49,26.43,26.49,18100.0,14.9478,14.976,14.9421,14.976,18100.0
2009-05-26 12:55:00,26.49,26.51,26.45,26.45,100500.0,14.976,14.9873,14.9534,14.9534,100500.0
2009-05-26 13:00:00,26.45,26.5,26.45,26.5,34900.0,14.9534,14.9817,14.9534,14.9817,34900.0
2009-05-26 13:05:00,26.5,26.5,26.49,26.5,25800.0,14.9817,14.9817,14.976,14.9817,25800.0
2009-05-26 13:10:00,26.49,26.52,26.48,26.48,33900.0,14.976,14.993,14.9704,14.9704,33900.0
2009-05-26 13:15:00,26.48,26.5,26.46,26.5,23300.0,14.9704,14.9817,14.9591,14.9817,23300.0
2009-05-26 13:20:00,26.49,26.5,26.48,26.49,27000.0,14.976,14.9817,14.9704,14.976,27000.0
2009-05-26 13:25:00,26.5,26.5,26.47,26.48,11300.0,14.9817,14.9817,14.9647,14.9704,11300.0
2009-05-26 13:30:00,26.48,26.48,26.44,26.44,22700.0,14.9704,14.9704,14.9478,14.9478,22700.0
2009-05-26 13:35:00,26.44,26.45,26.44,26.44,19800.0,14.9478,14.9534,14.9478,14.9478,19800.0
2009-05-26 13:40:00,26.44,26.49,26.43,26.49,32200.0,14.9478,14.976,14.9421,14.976,32200.0
2009-05-26 13:45:00,26.48,26.51,26.48,26.48,17100.0,14.9704,14.9873,14.9704,14.9704,17100.0
2009-05-26 13:50:00,26.47,26.48,26.45,26.46,71000.0,14.9647,14.9704,14.9534,14.9591,71000.0
2009-05-26 13:55:00,26.46,26.46,26.45,26.45,4900.0,14.9591,14.9591,14.9534,14.9534,4900.0
2009-05-26 14:00:00,26.45,26.49,26.45,26.47,19400.0,14.9534,14.976,14.9534,14.9647,19400.0
2009-05-26 14:05:00,26.47,26.5,26.47,26.49,12500.0,14.9647,14.9817,14.9647,14.976,12500.0
2009-05-26 14:10:00,26.48,26.49,26.46,26.47,39200.0,14.9704,14.976,14.9591,14.9647,39200.0
2009-05-26 14:15:00,26.47,26.5,26.47,26.48,50700.0,14.9647,14.9817,14.9647,14.9704,50700.0
2009-05-26 14:20:00,26.47,26.47,26.46,26.47,13300.0,14.9647,14.9647,14.9591,14.9647,13300.0
2009-05-26 14:25:00,26.47,26.48,26.46,26.47,14400.0,14.9647,14.9704,14.9591,14.9647,14400.0
2009-05-26 14:30:00,26.47,26.49,26.46,26.46,21900.0,14.9647,14.976,14.9591,14.9591,21900.0
2009-05-26 14:35:00,26.47,26.5,26.46,26.49,21800.0,14.9647,14.9817,14.9591,14.976,21800.0
2009-05-26 14:40:00,26.48,26.51,26.48,26.5,24400.0,14.9704,14.9873,14.9704,14.9817,24400.0
2009-05-26 14:45:00,26.51,26.51,26.49,26.5,16800.0,14.9873,14.9873,14.976,14.9817,16800.0
2009-05-26 14:50:00,26.5,26.51,26.49,26.5,61500.0,14.9817,14.9873,14.976,14.9817,61500.0
2009-05-26 14:55:00,26.5,26.52,26.49,26.5,42800.0,14.9817,14.993,14.976,14.9817,42800.0
2009-05-26 15:00:00,26.51,26.52,26.5,26.51,20100.0,14.9873,14.993,14.9817,14.9873,20100.0
2009-05-26 15:05:00,26.51,26.53,26.49,26.51,76400.0,14.9873,14.9986,14.976,14.9873,76400.0
2009-05-26 15:10:00,26.51,26.53,26.5,26.5,57300.0,14.9873,14.9986,14.9817,14.9817,57300.0
2009-05-26 15:15:00,26.5,26.51,26.45,26.46,167100.0,14.9817,14.9873,14.9534,14.9591,167100.0
2009-05-26 15:20:00,26.46,26.49,26.46,26.47,172200.0,14.9591,14.976,14.9591,14.9647,172200.0
2009-05-26 15:25:00,26.46,26.5,26.46,26.47,130000.0,14.9591,14.9817,14.9591,14.9647,130000.0
2009-05-26 15:30:00,26.46,26.49,26.44,26.47,136500.0,14.9591,14.976,14.9478,14.9647,136500.0
2009-05-26 15:35:00,26.47,26.48,26.43,26.44,117100.0,14.9647,14.9704,14.9421,14.9478,117100.0
2009-05-26 15:40:00,26.44,26.47,26.41,26.41,308300.0,14.9478,14.9647,14.9308,14.9308,308300.0
2009-05-26 15:45:00,26.4,26.43,26.36,26.38,273600.0,14.9252,14.9421,14.9025,14.9138,273600.0
2009-05-26 15:50:00,26.37,26.47,26.36,26.47,319900.0,14.9082,14.9647,14.9025,14.9647,319900.0
2009-05-26 15:55:00,26.47,26.57,26.46,26.53,698300.0,14.9647,15.0213,14.9591,14.9986,698300.0
2009-05-27 09:30:00,26.58,26.63,26.47,26.49,31600.0,15.0269,15.0552,14.9647,14.976,31600.0
2009-05-27 09:35:00,26.5,26.55,26.5,26.52,26500.0,14.9817,15.01,14.9817,14.993,26500.0
2009-05-27 09:40:00,26.51,26.55,26.49,26.54,14400.0,14.9873,15.01,14.976,15.0043,14400.0
2009-05-27 09:45:00,26.54,26.54,26.46,26.46,28700.0,15.0043,15.0043,14.9591,14.9591,28700.0
2009-05-27 09:50:00,26.46,26.46,26.23,26.24,77800.0,14.9591,14.9591,14.829,14.8347,77800.0
2009-05-27 09:55:00,26.24,26.25,26.19,26.2,35400.0,14.8347,14.8404,14.8064,14.8121,35400.0
2009-05-27 10:00:00,26.19,26.28,26.12,26.14,39500.0,14.8064,14.8573,14.7669,14.7782,39500.0
2009-05-27 10:05:00,26.14,26.25,26.13,26.24,118600.0,14.7782,14.8404,14.7725,14.8347,118600.0
2009-05-27 10:10:00,26.24,26.24,26.18,26.18,111000.0,14.8347,14.8347,14.8008,14.8008,111000.0
2009-05-27 10:15:00,26.18,26.23,26.17,26.22,142900.0,14.8008,14.829,14.7951,14.8234,142900.0
2009-05-27 10:20:00,26.23,26.26,26.22,26.25,51600.0,14.829,14.846,14.8234,14.8404,51600.0
2009-05-27 10:25:00,26.24,26.34,26.24,26.31,33500.0,14.8347,14.8912,14.8347,14.8743,33500.0
2009-05-27 10:30:00,26.31,26.33,26.23,26.24,65500.0,14.8743,14.8856,14.829,14.8347,65500.0
2009-05-27 10:35:00,26.24,26.28,26.23,26.27,18800.0,14.8347,14.8573,14.829,14.8517,18800.0
2009-05-27 10:40:00,26.27,26.27,26.17,26.17,38700.0,14.8517,14.8517,14.7951,14.7951,38700.0
2009-05-27 10:45:00,26.16,26.19,26.14,26.19,46400.0,14.7895,14.8064,14.7782,14.8064,46400.0
2009-05-27 10:50:00,26.2,26.26,26.2,26.24,15500.0,14.8121,14.846,14.8121,14.8347,15500.0
2009-05-27 10:55:00,26.25,26.27,26.23,26.27,17900.0,14.8404,14.8517,14.829,14.8517,17900.0
2009-05-27 11:00:00,26.26,26.27,26.18,26.18,10500.0,14.846,14.8517,14.8008,14.8008,10500.0
2009-05-27 11:05:00,26.17,26.17,26.14,26.16,25000.0,14.7951,14.7951,14.7782,14.7895,25000.0
2009-05-27 11:10:00,26.17,26.31,26.17,26.29,47000.0,14.7951,14.8743,14.7951,14.863,47000.0
2009-05-27 11:15:00,26.29,26.31,26.28,26.31,10700.0,14.863,14.8743,14.8573,14.8743,10700.0
2009-05-27 11:20:00,26.31,26.31,26.25,26.25,24300.0,14.8743,14.8743,14.8404,14.8404,24300.0
2009-05-27 11:25:00,26.25,26.3,26.24,26.29,18300.0,14.8404,14.8686,14.8347,14.863,18300.0
2009-05-27 11:30:00,26.29,26.36,26.27,26.35,46500.0,14.863,14.9025,14.8517,14.8969,46500.0
2009-05-27 11:35:00,26.35,26.35,26.31,26.33,54400.0,14.8969,14.8969,14.8743,14.8856,54400.0
2009-05-27 11:40:00,26.33,26.33,26.29,26.29,9000.0,14.8856,14.8856,14.863,14.863,9000.0
2009-05-27 11:45:00,26.29,26.29,26.28,26.29,7000.0,14.863,14.863,14.8573,14.863,7000.0
2009-05-27 11:50:00,26.29,26.32,26.27,26.27,12300.0,14.863,14.8799,14.8517,14.8517,12300.0
2009-05-27 11:55:00,26.26,26.26,26.24,26.26,6500.0,14.846,14.846,14.8347,14.846,6500.0
2009-05-27 12:00:00,26.26,26.32,26.26,26.32,18600.0,14.846,14.8799,14.846,14.8799,18600.0
2009-05-27 12:05:00,26.31,26.33,26.3,26.33,27100.0,14.8743,14.8856,14.8686,14.8856,27100.0
2009-05-27 12:10:00,26.32,26.33,26.32,26.32,8100.0,14.8799,14.8856,14.8799,14.8799,8100.0
2009-05-27 12:15:00,26.32,26.33,26.3,26.31,66800.0,14.8799,14.8856,14.8686,14.8743,66800.0
2009-05-27 12:20:00,26.3,26.31,26.28,26.3,19600.0,14.8686,14.8743,14.8573,14.8686,19600.0
2009-05-27 12:25:00,26.3,26.32,26.29,26.31,11100.0,14.8686,14.8799,14.863,14.8743,11100.0
2009-05-27 12:30:00,26.31,26.32,26.29,26.32,12600.0,14.8743,14.8799,14.863,14.8799,12600.0
2009-05-27 12:35:00,26.31,26.31,26.28,26.29,14700.0,14.8743,14.8743,14.8573,14.863,14700.0
2009-05-27 12:40:00,26.29,26.3,26.28,26.29,17600.0,14.863,14.8686,14.8573,14.863,17600.0
2009-05-27 12:45:00,26.29,26.32,26.27,26.32,16700.0,14.863,14.8799,14.8517,14.8799,16700.0
2009-05-27 12:50:00,26.32,26.35,26.32,26.34,10600.0,14.8799,14.8969,14.8799,14.8912,10600.0
2009-05-27 12:55:00,26.33,26.38,26.33,26.38,28300.0,14.8856,14.9138,14.8856,14.9138,28300.0
2009-05-27 13:00:00,26.37,26.41,26.34,26.4,38700.0,14.9082,14.9308,14.8912,14.9252,38700.0
2009-05-27 13:05:00,26.39,26.4,26.38,26.4,14700.0,14.9195,14.9252,14.9138,14.9252,14700.0
2009-05-27 13:10:00,26.4,26.41,26.38,26.41,30500.0,14.9252,14.9308,14.9138,14.9308,30500.0
2009-05-27 13:15:00,26.41,26.43,26.4,26.41,60500.0,14.9308,14.9421,14.9252,14.9308,60500.0
2009-05-27 13:20:00,26.41,26.41,26.4,26.41,4800.0,14.9308,14.9308,14.9252,14.9308,4800.0
2009-05-27 13:25:00,26.41,26.41,26.38,26.39,28300.0,14.9308,14.9308,14.9138,14.9195,28300.0
2009-05-27 13:30:00,26.38,26.38,26.33,26.34,12100.0,14.9138,14.9138,14.8856,14.8912,12100.0
2009-05-27 13:35:00,26.33,26.34,26.3,26.32,175200.0,14.8856,14.8912,14.8686,14.8799,175200.0
2009-05-27 13:40:00,26.33,26.36,26.31,26.31,49800.0,14.8856,14.9025,14.8743,14.8743,49800.0
2009-05-27 13:45:00,26.3,26.33,26.29,26.29,69900.0,14.8686,14.8856,14.863,14.863,69900.0
2009-05-27 13:50:00,26.29,26.3,26.21,26.23,165100.0,14.863,14.8686,14.8177,14.829,165100.0
2009-05-27 13:55:00,26.23,26.24,26.21,26.24,37200.0,14.829,14.8347,14.8177,14.8347,37200.0
2009-05-27 14:00:00,26.24,26.25,26.23,26.23,44100.0,14.8347,14.8404,14.829,14.829,44100.0
2009-05-27 14:05:00,26.23,26.24,26.21,26.23,113600.0,14.829,14.8347,14.8177,14.829,113600.0
2009-05-27 14:10:00,26.22,26.23,26.18,26.2,40700.0,14.8234,14.829,14.8008,14.8121,40700.0
2009-05-27 14:15:00,26.2,26.24,26.19,26.24,16300.0,14.8121,14.8347,14.8064,14.8347,16300.0
2009-05-27 14:20:00,26.24,26.25,26.2,26.21,142800.0,14.8347,14.8404,14.8121,14.8177,142800.0
2009-05-27 14:25:00,26.21,26.24,26.2,26.21,33300.0,14.8177,14.8347,14.8121,14.8177,33300.0
2009-05-27 14:30:00,26.21,26.23,26.19,26.21,168900.0,14.8177,14.829,14.8064,14.8177,168900.0
2009-05-27 14:35:00,26.21,26.22,26.2,26.2,35200.0,14.8177,14.8234,14.8121,14.8121,35200.0
2009-05-27 14:40:00,26.2,26.2,26.16,26.16,26100.0,14.8121,14.8121,14.7895,14.7895,26100.0
2009-05-27 14:45:00,26.17,26.19,26.16,26.19,32200.0,14.7951,14.8064,14.7895,14.8064,32200.0
2009-05-27 14:50:00,26.19,26.21,26.18,26.19,79600.0,14.8064,14.8177,14.8008,14.8064,79600.0
2009-05-27 14:55:00,26.19,26.22,26.17,26.17,153400.0,14.8064,14.8234,14.7951,14.7951,153400.0
2009-05-27 15:00:00,26.17,26.19,26.16,26.18,20100.0,14.7951,14.8064,14.7895,14.8008,20100.0
2009-05-27 15:05:00,26.19,26.21,26.18,26.19,40500.0,14.8064,14.8177,14.8008,14.8064,40500.0
2009-05-27 15:10:00,26.19,26.19,26.15,26.15,32000.0,14.8064,14.8064,14.7838,14.7838,32000.0
2009-05-27 15:15:00,26.15,26.18,26.14,26.16,70800.0,14.7838,14.8008,14.7782,14.7895,70800.0
2009-05-27 15:20:00,26.16,26.16,26.08,26.08,222200.0,14.7895,14.7895,14.7442,14.7442,222200.0
2009-05-27 15:25:00,26.08,26.08,25.98,26.06,291000.0,14.7442,14.7442,14.6877,14.7329,291000.0
2009-05-27 15:30:00,26.06,26.09,26.05,26.08,213000.0,14.7329,14.7499,14.7273,14.7442,213000.0
2009-05-27 15:35:00,26.09,26.11,26.03,26.03,131700.0,14.7499,14.7612,14.716,14.716,131700.0
2009-05-27 15:40:00,26.04,26.1,26.03,26.07,121600.0,14.7216,14.7555,14.716,14.7386,121600.0
2009-05-27 15:45:00,26.07,26.12,26.07,26.1,168000.0,14.7386,14.7669,14.7386,14.7555,168000.0
2009-05-27 15:50:00,26.11,26.11,26.03,26.04,257400.0,14.7612,14.7612,14.716,14.7216,257400.0
2009-05-27 15:55:00,26.04,26.06,26.01,26.04,461300.0,14.7216,14.7329,14.7047,14.7216,461300.0
2009-05-28 09:30:00,26.08,26.22,26.05,26.17,83500.0,14.7442,14.8234,14.7273,14.7951,83500.0
2009-05-28 09:35:00,26.17,26.32,26.17,26.29,105000.0,14.7951,14.8799,14.7951,14.863,105000.0
2009-05-28 09:40:00,26.29,26.29,26.16,26.17,19700.0,14.863,14.863,14.7895,14.7951,19700.0
2009-05-28 09:45:00,26.17,26.36,26.17,26.35,87500.0,14.7951,14.9025,14.7951,14.8969,87500.0
2009-05-28 09:50:00,26.37,26.6,26.37,26.59,95600.0,14.9082,15.0382,14.9082,15.0326,95600.0
2009-05-28 09:55:00,26.59,26.6,26.4,26.4,206100.0,15.0326,15.0382,14.9252,14.9252,206100.0
2009-05-28 10:00:00,26.4,26.42,26.28,26.29,207700.0,14.9252,14.9365,14.8573,14.863,207700.0
2009-05-28 10:05:00,26.28,26.37,26.26,26.28,71800.0,14.8573,14.9082,14.846,14.8573,71800.0
2009-05-28 10:10:00,26.28,26.28,26.19,26.21,129500.0,14.8573,14.8573,14.8064,14.8177,129500.0
2009-05-28 10:15:00,26.2,26.23,26.19,26.22,45000.0,14.8121,14.829,14.8064,14.8234,45000.0
2009-05-28 10:20:00,26.22,26.23,26.18,26.2,47400.0,14.8234,14.829,14.8008,14.8121,47400.0
2009-05-28 10:25:00,26.21,26.22,26.16,26.21,52800.0,14.8177,14.8234,14.7895,14.8177,52800.0
2009-05-28 10:30:00,26.21,26.21,26.12,26.12,88300.0,14.8177,14.8177,14.7669,14.7669,88300.0
2009-05-28 10:35:00,26.12,26.15,26.1,26.13,91300.0,14.7669,14.7838,14.7555,14.7725,91300.0
2009-05-28 10:40:00,26.13,26.25,26.12,26.25,63600.0,14.7725,14.8404,14.7669,14.8404,63600.0
2009-05-28 10:45:00,26.25,26.25,26.23,26.24,23000.0,14.8404,14.8404,14.829,14.8347,23000.0
2009-05-28 10:50:00,26.24,26.24,26.13,26.21,71500.0,14.8347,14.8347,14.7725,14.8177,71500.0
2009-05-28 10:55:00,26.21,26.22,26.14,26.19,66800.0,14.8177,14.8234,14.7782,14.8064,66800.0
2009-05-28 11:00:00,26.18,26.18,26.15,26.16,38700.0,14.8008,14.8008,14.7838,14.7895,38700.0
2009-05-28 11:05:00,26.17,26.26,26.17,26.23,47700.0,14.7951,14.846,14.7951,14.829,47700.0
2009-05-28 11:10:00,26.22,26.29,26.22,26.28,46300.0,14.8234,14.863,14.8234,14.8573,46300.0
2009-05-28 11:15:00,26.28,26.32,26.27,26.31,28100.0,14.8573,14.8799,14.8517,14.8743,28100.0
2009-05-28 11:20:00,26.32,26.34,26.27,26.27,51400.0,14.8799,14.8912,14.8517,14.8517,51400.0
2009-05-28 11:25:00,26.28,26.33,26.27,26.33,267700.0,14.8573,14.8856,14.8517,14.8856,267700.0
2009-05-28 11:30:00,26.32,26.32,26.31,26.31,17000.0,14.8799,14.8799,14.8743,14.8743,17000.0
2009-05-28 11:35:00,26.31,26.32,26.26,26.26,25300.0,14.8743,14.8799,14.846,14.846,25300.0
2009-05-28 11:40:00,26.25,26.31,26.25,26.31,29000.0,14.8404,14.8743,14.8404,14.8743,29000.0
2009-05-28 11:45:00,26.32,26.41,26.32,26.41,25100.0,14.8799,14.9308,14.8799,14.9308,25100.0
2009-05-28 11:50:00,26.41,26.41,26.34,26.36,70200.0,14.9308,14.9308,14.8912,14.9025,70200.0
2009-05-28 11:55:00,26.36,26.41,26.36,26.41,22300.0,14.9025,14.9308,14.9025,14.9308,22300.0
2009-05-28 12:00:00,26.42,26.43,26.4,26.4,29900.0,14.9365,14.9421,14.9252,14.9252,29900.0
2009-05-28 12:05:00,26.4,26.4,26.35,26.35,46700.0,14.9252,14.9252,14.8969,14.8969,46700.0
2009-05-28 12:10:00,26.35,26.35,26.29,26.29,84400.0,14.8969,14.8969,14.863,14.863,84400.0
2009-05-28 12:15:00,26.29,26.32,26.27,26.27,98600.0,14.863,14.8799,14.8517,14.8517,98600.0
2009-05-28 12:20:00,26.26,26.26,26.24,26.25,22500.0,14.846,14.846,14.8347,14.8404,22500.0
2009-05-28 12:25:00,26.25,26.25,26.23,26.23,22200.0,14.8404,14.8404,14.829,14.829,22200.0
2009-05-28 12:30:00,26.23,26.26,26.22,26.26,25200.0,14.829,14.846,14.8234,14.846,25200.0
2009-05-28 12:35:00,26.25,26.25,26.23,26.23,18700.0,14.8404,14.8404,14.829,14.829,18700.0
2009-05-28 12:40:00,26.24,26.27,26.23,26.26,24000.0,14.8347,14.8517,14.829,14.846,24000.0
2009-05-28 12:45:00,26.26,26.26,26.23,26.23,33400.0,14.846,14.846,14.829,14.829,33400.0
2009-05-28 12:50:00,26.24,26.24,26.2,26.21,64700.0,14.8347,14.8347,14.8121,14.8177,64700.0
2009-05-28 12:55:00,26.21,26.22,26.2,26.22,10600.0,14.8177,14.8234,14.8121,14.8234,10600.0
2009-05-28 13:00:00,26.22,26.32,26.18,26.31,111200.0,14.8234,14.8799,14.8008,14.8743,111200.0
2009-05-28 13:05:00,26.32,26.37,26.32,26.34,43400.0,14.8799,14.9082,14.8799,14.8912,43400.0
2009-05-28 13:10:00,26.34,26.51,26.34,26.51,52800.0,14.8912,14.9873,14.8912,14.9873,52800.0
2009-05-28 13:15:00,26.51,26.61,26.51,26.58,113000.0,14.9873,15.0439,14.9873,15.0269,113000.0
2009-05-28 13:20:00,26.58,26.59,26.53,26.56,58300.0,15.0269,15.0326,14.9986,15.0156,58300.0
2009-05-28 13:25:00,26.57,26.6,26.55,26.56,40300.0,15.0213,15.0382,15.01,15.0156,40300.0
2009-05-28 13:30:00,26.56,26.58,26.55,26.57,33700.0,15.0156,15.0269,15.01,15.0213,33700.0
2009-05-28 13:35:00,26.58,26.58,26.55,26.57,32400.0,15.0269,15.0269,15.01,15.0213,32400.0
2009-05-28 13:40:00,26.57,26.58,26.55,26.55,30800.0,15.0213,15.0269,15.01,15.01,30800.0
2009-05-28 13:45:00,26.55,26.58,26.54,26.55,33700.0,15.01,15.0269,15.0043,15.01,33700.0
2009-05-28 13:50:00,26.55,26.56,26.51,26.51,20900.0,15.01,15.0156,14.9873,14.9873,20900.0
2009-05-28 13:55:00,26.51,26.51,26.4,26.47,53000.0,14.9873,14.9873,14.9252,14.9647,53000.0
2009-05-28 14:00:00,26.48,26.53,26.47,26.51,65300.0,14.9704,14.9986,14.9647,14.9873,65300.0
2009-05-28 14:05:00,26.52,26.55,26.51,26.53,24500.0,14.993,15.01,14.9873,14.9986,24500.0
2009-05-28 14:10:00,26.53,26.57,26.5,26.51,34000.0,14.9986,15.0213,14.9817,14.9873,34000.0
2009-05-28 14:15:00,26.51,26.57,26.51,26.56,42500.0,14.9873,15.0213,14.9873,15.0156,42500.0
2009-05-28 14:20:00,26.56,26.67,26.53,26.65,117600.0,15.0156,15.0778,14.9986,15.0665,117600.0
2009-05-28 14:25:00,26.65,26.67,26.62,26.63,252500.0,15.0665,15.0778,15.0495,15.0552,252500.0
2009-05-28 14:30:00,26.63,26.7,26.63,26.69,53800.0,15.0552,15.0948,15.0552,15.0891,53800.0
2009-05-28 14:35:00,26.69,26.7,26.68,26.69,67100.0,15.0891,15.0948,15.0834,15.0891,67100.0
2009-05-28 14:40:00,26.69,26.69,26.58,26.6,36100.0,15.0891,15.0891,15.0269,15.0382,36100.0
2009-05-28 14:45:00,26.6,26.63,26.58,26.63,32600.0,15.0382,15.0552,15.0269,15.0552,32600.0
2009-05-28 14:50:00,26.61,26.68,26.61,26.68,30000.0,15.0439,15.0834,15.0439,15.0834,30000.0
2009-05-28 14:55:00,26.68,26.69,26.64,26.68,48000.0,15.0834,15.0891,15.0608,15.0834,48000.0
2009-05-28 15:00:00,26.68,26.7,26.66,26.7,29500.0,15.0834,15.0948,15.0721,15.0948,29500.0
2009-05-28 15:05:00,26.7,26.71,26.65,26.66,41500.0,15.0948,15.1004,15.0665,15.0721,41500.0
2009-05-28 15:10:00,26.66,26.66,26.59,26.62,43300.0,15.0721,15.0721,15.0326,15.0495,43300.0
2009-05-28 15:15:00,26.62,26.64,26.59,26.6,53200.0,15.0495,15.0608,15.0326,15.0382,53200.0
2009-05-28 15:20:00,26.6,26.6,26.54,26.54,69700.0,15.0382,15.0382,15.0043,15.0043,69700.0
2009-05-28 15:25:00,26.55,26.58,26.53,26.58,74300.0,15.01,15.0269,14.9986,15.0269,74300.0
2009-05-28 15:30:00,26.57,26.57,26.52,26.54,164300.0,15.0213,15.0213,14.993,15.0043,164300.0
2009-05-28 15:35:00,26.54,26.56,26.51,26.56,115700.0,15.0043,15.0156,14.9873,15.0156,115700.0
2009-05-28 15:40:00,26.55,26.63,26.54,26.6,220400.0,15.01,15.0552,15.0043,15.0382,220400.0
2009-05-28 15:45:00,26.6,26.63,26.56,26.58,177400.0,15.0382,15.0552,15.0156,15.0269,177400.0
2009-05-28 15:50:00,26.58,26.61,26.47,26.49,399800.0,15.0269,15.0439,14.9647,14.976,399800.0
2009-05-28 15:55:00,26.49,26.61,26.47,26.56,568600.0,14.976,15.0439,14.9647,15.0156,568600.0
2009-05-29 09:30:00,26.63,26.73,26.56,26.57,83600.0,15.0552,15.1117,15.0156,15.0213,83600.0
2009-05-29 09:35:00,26.56,26.57,26.53,26.55,31000.0,15.0156,15.0213,14.9986,15.01,31000.0
2009-05-29 09:40:00,26.55,26.57,26.44,26.45,249600.0,15.01,15.0213,14.9478,14.9534,249600.0
2009-05-29 09:45:00,26.43,26.47,26.35,26.41,88000.0,14.9421,14.9647,14.8969,14.9308,88000.0
2009-05-29 09:50:00,26.4,26.45,26.4,26.45,27800.0,14.9252,14.9534,14.9252,14.9534,27800.0
2009-05-29 09:55:00,26.44,26.56,26.44,26.55,41900.0,14.9478,15.0156,14.9478,15.01,41900.0
2009-05-29 10:00:00,26.55,26.57,26.35,26.36,57600.0,15.01,15.0213,14.8969,14.9025,57600.0
2009-05-29 10:05:00,26.36,26.52,26.35,26.51,76400.0,14.9025,14.993,14.8969,14.9873,76400.0
2009-05-29 10:10:00,26.51,26.62,26.51,26.62,35100.0,14.9873,15.0495,14.9873,15.0495,35100.0
2009-05-29 10:15:00,26.62,26.65,26.59,26.61,48200.0,15.0495,15.0665,15.0326,15.0439,48200.0
2009-05-29 10:20:00,26.61,26.7,26.59,26.7,62400.0,15.0439,15.0948,15.0326,15.0948,62400.0
2009-05-29 10:25:00,26.71,26.74,26.64,26.73,50800.0,15.1004,15.1174,15.0608,15.1117,50800.0
2009-05-29 10:30:00,26.74,26.8,26.72,26.73,83300.0,15.1174,15.1513,15.1061,15.1117,83300.0
2009-05-29 10:35:00,26.73,26.83,26.73,26.81,139200.0,15.1117,15.1683,15.1117,15.1569,139200.0
2009-05-29 10:40:00,26.82,26.85,26.79,26.79,124100.0,15.1626,15.1796,15.1456,15.1456,124100.0
2009-05-29 10:45:00,26.79,26.8,26.75,26.79,47300.0,15.1456,15.1513,15.123,15.1456,47300.0
2009-05-29 10:50:00,26.79,26.82,26.79,26.81,47900.0,15.1456,15.1626,15.1456,15.1569,47900.0
2009-05-29 10:55:00,26.82,26.84,26.81,26.83,35600.0,15.1626,15.1739,15.1569,15.1683,35600.0
2009-05-29 11:00:00,26.83,26.83,26.78,26.81,36400.0,15.1683,15.1683,15.14,15.1569,36400.0
2009-05-29 11:05:00,26.81,26.83,26.8,26.82,29600.0,15.1569,15.1683,15.1513,15.1626,29600.0
2009-05-29 11:10:00,26.82,26.82,26.77,26.77,49000.0,15.1626,15.1626,15.1343,15.1343,49000.0
2009-05-29 11:15:00,26.77,26.81,26.74,26.78,97000.0,15.1343,15.1569,15.1174,15.14,97000.0
2009-05-29 11:20:00,26.77,26.85,26.76,26.84,39700.0,15.1343,15.1796,15.1287,15.1739,39700.0
2009-05-29 11:25:00,26.85,26.86,26.74,26.74,58700.0,15.1796,15.1852,15.1174,15.1174,58700.0
2009-05-29 11:30:00,26.74,26.82,26.74,26.8,38500.0,15.1174,15.1626,15.1174,15.1513,38500.0
2009-05-29 11:35:00,26.8,26.81,26.72,26.73,44600.0,15.1513,15.1569,15.1061,15.1117,44600.0
2009-05-29 11:40:00,26.72,26.78,26.7,26.78,55000.0,15.1061,15.14,15.0948,15.14,55000.0
2009-05-29 11:45:00,26.78,26.78,26.75,26.76,20600.0,15.14,15.14,15.123,15.1287,20600.0
2009-05-29 11:50:00,26.76,26.76,26.73,26.73,25600.0,15.1287,15.1287,15.1117,15.1117,25600.0
2009-05-29 11:55:00,26.73,26.73,26.62,26.69,46000.0,15.1117,15.1117,15.0495,15.0891,46000.0
2009-05-29 12:00:00,26.69,26.7,26.64,26.66,28100.0,15.0891,15.0948,15.0608,15.0721,28100.0
2009-05-29 12:05:00,26.66,26.71,26.66,26.7,40900.0,15.0721,15.1004,15.0721,15.0948,40900.0
2009-05-29 12:10:00,26.69,26.69,26.65,26.69,43500.0,15.0891,15.0891,15.0665,15.0891,43500.0
2009-05-29 12:15:00,26.69,26.72,26.68,26.72,14900.0,15.0891,15.1061,15.0834,15.1061,14900.0
2009-05-29 12:20:00,26.72,26.73,26.7,26.7,14700.0,15.1061,15.1117,15.0948,15.0948,14700.0
2009-05-29 12:25:00,26.7,26.73,26.69,26.69,41200.0,15.0948,15.1117,15.0891,15.0891,41200.0
2009-05-29 12:30:00,26.69,26.69,26.65,26.66,8500.0,15.0891,15.0891,15.0665,15.0721,8500.0
2009-05-29 12:35:00,26.67,26.7,26.64,26.67,49500.0,15.0778,15.0948,15.0608,15.0778,49500.0
2009-05-29 12:40:00,26.66,26.66,26.61,26.64,17100.0,15.0721,15.0721,15.0439,15.0608,17100.0
2009-05-29 12:45:00,26.64,26.69,26.64,26.65,28100.0,15.0608,15.0891,15.0608,15.0665,28100.0
2009-05-29 12:50:00,26.65,26.65,26.63,26.63,21100.0,15.0665,15.0665,15.0552,15.0552,21100.0
2009-05-29 12:55:00,26.63,26.64,26.61,26.61,26000.0,15.0552,15.0608,15.0439,15.0439,26000.0
2009-05-29 13:00:00,26.62,26.64,26.61,26.64,34100.0,15.0495,15.0608,15.0439,15.0608,34100.0
2009-05-29 13:05:00,26.63,26.64,26.62,26.63,9300.0,15.0552,15.0608,15.0495,15.0552,9300.0
2009-05-29 13:10:00,26.63,26.67,26.62,26.67,82800.0,15.0552,15.0778,15.0495,15.0778,82800.0
2009-05-29 13:15:00,26.67,26.67,26.61,26.64,24600.0,15.0778,15.0778,15.0439,15.0608,24600.0
2009-05-29 13:20:00,26.63,26.64,26.58,26.6,157400.0,15.0552,15.0608,15.0269,15.0382,157400.0
2009-05-29 13:25:00,26.59,26.59,26.55,26.57,128500.0,15.0326,15.0326,15.01,15.0213,128500.0
2009-05-29 13:30:00,26.58,26.64,26.58,26.63,18100.0,15.0269,15.0608,15.0269,15.0552,18100.0
2009-05-29 13:35:00,26.63,26.63,26.61,26.61,11100.0,15.0552,15.0552,15.0439,15.0439,11100.0
2009-05-29 13:40:00,26.61,26.62,26.61,26.62,2300.0,15.0439,15.0495,15.0439,15.0495,2300.0
2009-05-29 13:45:00,26.62,26.62,26.59,26.59,35100.0,15.0495,15.0495,15.0326,15.0326,35100.0
2009-05-29 13:50:00,26.61,26.61,26.59,26.6,19500.0,15.0439,15.0439,15.0326,15.0382,19500.0
2009-05-29 13:55:00,26.6,26.61,26.57,26.58,23900.0,15.0382,15.0439,15.0213,15.0269,23900.0
2009-05-29 14:00:00,26.58,26.58,26.55,26.55,19500.0,15.0269,15.0269,15.01,15.01,19500.0
2009-05-29 14:05:00,26.55,26.55,26.54,26.55,7400.0,15.01,15.01,15.0043,15.01,7400.0
2009-05-29 14:10:00,26.54,26.55,26.54,26.55,13000.0,15.0043,15.01,15.0043,15.01,13000.0
2009-05-29 14:15:00,26.55,26.58,26.54,26.58,39300.0,15.01,15.0269,15.0043,15.0269,39300.0
2009-05-29 14:20:00,26.58,26.61,26.56,26.57,104500.0,15.0269,15.0439,15.0156,15.0213,104500.0
2009-05-29 14:25:00,26.57,26.6,26.56,26.59,39800.0,15.0213,15.0382,15.0156,15.0326,39800.0
2009-05-29 14:30:00,26.59,26.59,26.54,26.54,55700.0,15.0326,15.0326,15.0043,15.0043,55700.0
2009-05-29 14:35:00,26.54,26.55,26.53,26.54,9300.0,15.0043,15.01,14.9986,15.0043,9300.0
2009-05-29 14:40:00,26.54,26.55,26.52,26.54,53300.0,15.0043,15.01,14.993,15.0043,53300.0
2009-05-29 14:45:00,26.54,26.54,26.5,26.5,29000.0,15.0043,15.0043,14.9817,14.9817,29000.0
2009-05-29 14:50:00,26.5,26.52,26.48,26.52,48200.0,14.9817,14.993,14.9704,14.993,48200.0
2009-05-29 14:55:00,26.51,26.52,26.5,26.5,27200.0,14.9873,14.993,14.9817,14.9817,27200.0
2009-05-29 15:00:00,26.51,26.51,26.5,26.51,21300.0,14.9873,14.9873,14.9817,14.9873,21300.0
2009-05-29 15:05:00,26.51,26.52,26.5,26.51,49600.0,14.9873,14.993,14.9817,14.9873,49600.0
2009-05-29 15:10:00,26.51,26.53,26.5,26.52,35300.0,14.9873,14.9986,14.9817,14.993,35300.0
2009-05-29 15:15:00,26.52,26.54,26.51,26.54,20600.0,14.993,15.0043,14.9873,15.0043,20600.0
2009-05-29 15:20:00,26.54,26.55,26.52,26.53,42700.0,15.0043,15.01,14.993,14.9986,42700.0
2009-05-29 15:25:00,26.53,26.53,26.51,26.53,82600.0,14.9986,14.9986,14.9873,14.9986,82600.0
2009-05-29 15:30:00,26.54,26.55,26.52,26.52,54600.0,15.0043,15.01,14.993,14.993,54600.0
2009-05-29 15:35:00,26.52,26.55,26.51,26.54,112000.0,14.993,15.01,14.9873,15.0043,112000.0
2009-05-29 15:40:00,26.53,26.58,26.53,26.56,153600.0,14.9986,15.0269,14.9986,15.0156,153600.0
2009-05-29 15:45:00,26.55,26.57,26.53,26.55,84100.0,15.01,15.0213,14.9986,15.01,84100.0
2009-05-29 15:50:00,26.54,26.58,26.52,26.55,186100.0,15.0043,15.0269,14.993,15.01,186100.0
2009-05-29 15:55:00,26.55,26.78,26.55,26.77,402100.0,15.01,15.14,15.01,15.1343,402100.0
2009-06-01 09:30:00,26.97,27.15,26.85,27.14,151400.0,15.2474,15.3492,15.1796,15.3435,151400.0
2009-06-01 09:35:00,27.15,27.15,27.04,27.11,96500.0,15.3492,15.3492,15.287,15.3265,96500.0
2009-06-01 09:40:00,27.11,27.14,27.03,27.13,141400.0,15.3265,15.3435,15.2813,15.3379,141400.0
2009-06-01 09:45:00,27.14,27.19,27.14,27.16,49700.0,15.3435,15.3718,15.3435,15.3548,49700.0
2009-06-01 09:50:00,27.17,27.28,27.17,27.22,61600.0,15.3605,15.4227,15.3605,15.3887,61600.0
2009-06-01 09:55:00,27.23,27.25,27.16,27.16,69100.0,15.3944,15.4057,15.3548,15.3548,69100.0
2009-06-01 10:00:00,27.17,27.29,27.17,27.25,167800.0,15.3605,15.4283,15.3605,15.4057,167800.0
2009-06-01 10:05:00,27.26,27.29,27.23,27.24,43100.0,15.4114,15.4283,15.3944,15.4,43100.0
2009-06-01 10:10:00,27.24,27.28,27.23,27.27,39700.0,15.4,15.4227,15.3944,15.417,39700.0
2009-06-01 10:15:00,27.27,27.3,27.25,27.28,128700.0,15.417,15.434,15.4057,15.4227,128700.0
2009-06-01 10:20:00,27.28,27.31,27.25,27.25,74600.0,15.4227,15.4396,15.4057,15.4057,74600.0
2009-06-01 10:25:00,27.26,27.3,27.24,27.25,74800.0,15.4114,15.434,15.4,15.4057,74800.0
2009-06-01 10:30:00,27.25,27.29,27.24,27.26,168100.0,15.4057,15.4283,15.4,15.4114,168100.0
2009-06-01 10:35:00,27.26,27.3,27.25,27.3,35800.0,15.4114,15.434,15.4057,15.434,35800.0
2009-06-01 10:40:00,27.29,27.32,27.28,27.31,111100.0,15.4283,15.4453,15.4227,15.4396,111100.0
2009-06-01 10:45:00,27.3,27.31,27.27,27.28,46000.0,15.434,15.4396,15.417,15.4227,46000.0
2009-06-01 10:50:00,27.29,27.31,27.28,27.29,48600.0,15.4283,15.4396,15.4227,15.4283,48600.0
2009-06-01 10:55:00,27.3,27.36,27.3,27.32,275400.0,15.434,15.4679,15.434,15.4453,275400.0
2009-06-01 11:00:00,27.32,27.34,27.31,27.32,79100.0,15.4453,15.4566,15.4396,15.4453,79100.0
2009-06-01 11:05:00,27.33,27.4,27.32,27.35,142300.0,15.4509,15.4905,15.4453,15.4622,142300.0
2009-06-01 11:10:00,27.35,27.37,27.31,27.31,93300.0,15.4622,15.4735,15.4396,15.4396,93300.0
2009-06-01 11:15:00,27.32,27.34,27.31,27.34,54700.0,15.4453,15.4566,15.4396,15.4566,54700.0
2009-06-01 11:20:00,27.36,27.42,27.36,27.41,242500.0,15.4679,15.5018,15.4679,15.4962,242500.0
2009-06-01 11:25:00,27.4,27.41,27.38,27.4,58900.0,15.4905,15.4962,15.4792,15.4905,58900.0
2009-06-01 11:30:00,27.4,27.41,27.39,27.39,17900.0,15.4905,15.4962,15.4848,15.4848,17900.0
2009-06-01 11:35:00,27.39,27.42,27.39,27.42,31400.0,15.4848,15.5018,15.4848,15.5018,31400.0
2009-06-01 11:40:00,27.42,27.43,27.42,27.43,8500.0,15.5018,15.5075,15.5018,15.5075,8500.0
2009-06-01 11:45:00,27.43,27.44,27.42,27.43,36200.0,15.5075,15.5131,15.5018,15.5075,36200.0
2009-06-01 11:50:00,27.43,27.44,27.42,27.44,39800.0,15.5075,15.5131,15.5018,15.5131,39800.0
2009-06-01 11:55:00,27.43,27.45,27.43,27.44,15900.0,15.5075,15.5188,15.5075,15.5131,15900.0
2009-06-01 12:00:00,27.44,27.44,27.42,27.42,11200.0,15.5131,15.5131,15.5018,15.5018,11200.0
2009-06-01 12:05:00,27.42,27.42,27.4,27.41,29500.0,15.5018,15.5018,15.4905,15.4962,29500.0
2009-06-01 12:10:00,27.42,27.42,27.39,27.41,32900.0,15.5018,15.5018,15.4848,15.4962,32900.0
2009-06-01 12:15:00,27.42,27.42,27.41,27.42,8900.0,15.5018,15.5018,15.4962,15.5018,8900.0
2009-06-01 12:20:00,27.42,27.44,27.41,27.43,15400.0,15.5018,15.5131,15.4962,15.5075,15400.0
2009-06-01 12:25:00,27.43,27.45,27.42,27.45,17500.0,15.5075,15.5188,15.5018,15.5188,17500.0
2009-06-01 12:30:00,27.45,27.47,27.43,27.47,27800.0,15.5188,15.5301,15.5075,15.5301,27800.0
2009-06-01 12:35:00,27.47,27.48,27.45,27.47,39900.0,15.5301,15.5357,15.5188,15.5301,39900.0
2009-06-01 12:40:00,27.47,27.49,27.47,27.49,38000.0,15.5301,15.5414,15.5301,15.5414,38000.0
2009-06-01 12:45:00,27.49,27.52,27.48,27.5,26000.0,15.5414,15.5583,15.5357,15.547,26000.0
2009-06-01 12:50:00,27.51,27.52,27.49,27.51,37300.0,15.5527,15.5583,15.5414,15.5527,37300.0
2009-06-01 12:55:00,27.5,27.52,27.45,27.45,45100.0,15.547,15.5583,15.5188,15.5188,45100.0
2009-06-01 13:00:00,27.46,27.51,27.45,27.51,15900.0,15.5244,15.5527,15.5188,15.5527,15900.0
2009-06-01 13:05:00,27.51,27.55,27.51,27.54,27800.0,15.5527,15.5753,15.5527,15.5696,27800.0
2009-06-01 13:10:00,27.55,27.55,27.53,27.54,18900.0,15.5753,15.5753,15.564,15.5696,18900.0
2009-06-01 13:15:00,27.54,27.55,27.53,27.55,7500.0,15.5696,15.5753,15.564,15.5753,7500.0
2009-06-01 13:20:00,27.55,27.56,27.54,27.55,18600.0,15.5753,15.581,15.5696,15.5753,18600.0
2009-06-01 13:25:00,27.55,27.56,27.53,27.53,17200.0,15.5753,15.581,15.564,15.564,17200.0
2009-06-01 13:30:00,27.53,27.53,27.49,27.53,43300.0,15.564,15.564,15.5414,15.564,43300.0
2009-06-01 13:35:00,27.53,27.55,27.53,27.54,7300.0,15.564,15.5753,15.564,15.5696,7300.0
2009-06-01 13:40:00,27.54,27.55,27.52,27.52,9700.0,15.5696,15.5753,15.5583,15.5583,9700.0
2009-06-01 13:45:00,27.53,27.6,27.52,27.6,120300.0,15.564,15.6036,15.5583,15.6036,120300.0
2009-06-01 13:50:00,27.6,27.61,27.59,27.6,54200.0,15.6036,15.6092,15.5979,15.6036,54200.0
2009-06-01 13:55:00,27.6,27.65,27.58,27.62,101500.0,15.6036,15.6318,15.5923,15.6149,101500.0
2009-06-01 14:00:00,27.62,27.66,27.6,27.61,48300.0,15.6149,15.6375,15.6036,15.6092,48300.0
2009-06-01 14:05:00,27.62,27.65,27.61,27.62,171100.0,15.6149,15.6318,15.6092,15.6149,171100.0
2009-06-01 14:10:00,27.62,27.65,27.61,27.64,40700.0,15.6149,15.6318,15.6092,15.6262,40700.0
2009-06-01 14:15:00,27.64,27.66,27.59,27.6,48900.0,15.6262,15.6375,15.5979,15.6036,48900.0
2009-06-01 14:20:00,27.6,27.65,27.6,27.62,31600.0,15.6036,15.6318,15.6036,15.6149,31600.0
2009-06-01 14:25:00,27.62,27.68,27.61,27.64,48300.0,15.6149,15.6488,15.6092,15.6262,48300.0
2009-06-01 14:30:00,27.64,27.68,27.64,27.67,119700.0,15.6262,15.6488,15.6262,15.6431,119700.0
2009-06-01 14:35:00,27.67,27.69,27.66,27.68,58700.0,15.6431,15.6544,15.6375,15.6488,58700.0
2009-06-01 14:40:00,27.68,27.69,27.63,27.68,68200.0,15.6488,15.6544,15.6205,15.6488,68200.0
2009-06-01 14:45:00,27.68,27.7,27.67,27.69,102100.0,15.6488,15.6601,15.6431,15.6544,102100.0
2009-06-01 14:50:00,27.68,27.7,27.66,27.68,96800.0,15.6488,15.6601,15.6375,15.6488,96800.0
2009-06-01 14:55:00,27.67,27.7,27.65,27.65,56500.0,15.6431,15.6601,15.6318,15.6318,56500.0
2009-06-01 15:00:00,27.65,27.67,27.61,27.63,67400.0,15.6318,15.6431,15.6092,15.6205,67400.0
2009-06-01 15:05:00,27.62,27.64,27.59,27.63,70700.0,15.6149,15.6262,15.5979,15.6205,70700.0
2009-06-01 15:10:00,27.62,27.65,27.54,27.59,89500.0,15.6149,15.6318,15.5696,15.5979,89500.0
2009-06-01 15:15:00,27.59,27.64,27.58,27.62,39400.0,15.5979,15.6262,15.5923,15.6149,39400.0
2009-06-01 15:20:00,27.62,27.65,27.61,27.61,77000.0,15.6149,15.6318,15.6092,15.6092,77000.0
2009-06-01 15:25:00,27.61,27.65,27.61,27.65,55000.0,15.6092,15.6318,15.6092,15.6318,55000.0
2009-06-01 15:30:00,27.66,27.67,27.61,27.65,219700.0,15.6375,15.6431,15.6092,15.6318,219700.0
2009-06-01 15:35:00,27.64,27.67,27.61,27.67,231500.0,15.6262,15.6431,15.6092,15.6431,231500.0
2009-06-01 15:40:00,27.68,27.72,27.65,27.67,349100.0,15.6488,15.6714,15.6318,15.6431,349100.0
2009-06-01 15:45:00,27.68,27.69,27.62,27.62,418900.0,15.6488,15.6544,15.6149,15.6149,418900.0
2009-06-01 15:50:00,27.61,27.7,27.61,27.64,932000.0,15.6092,15.6601,15.6092,15.6262,932000.0
2009-06-01 15:55:00,27.64,27.66,27.53,27.62,1086200.0,15.6262,15.6375,15.564,15.6149,1086200.0
2009-06-02 09:30:00,27.49,27.65,27.43,27.5,67300.0,15.5414,15.6318,15.5075,15.547,67300.0
2009-06-02 09:35:00,27.5,27.59,27.5,27.58,16900.0,15.547,15.5979,15.547,15.5923,16900.0
2009-06-02 09:40:00,27.58,27.73,27.57,27.69,365900.0,15.5923,15.6771,15.5866,15.6544,365900.0
2009-06-02 09:45:00,27.68,27.7,27.63,27.69,134000.0,15.6488,15.6601,15.6205,15.6544,134000.0
2009-06-02 09:50:00,27.68,27.69,27.5,27.51,39600.0,15.6488,15.6544,15.547,15.5527,39600.0
2009-06-02 09:55:00,27.51,27.51,27.45,27.5,35200.0,15.5527,15.5527,15.5188,15.547,35200.0
2009-06-02 10:00:00,27.5,27.58,27.42,27.49,229100.0,15.547,15.5923,15.5018,15.5414,229100.0
2009-06-02 10:05:00,27.5,27.54,27.47,27.53,65700.0,15.547,15.5696,15.5301,15.564,65700.0
2009-06-02 10:10:00,27.54,27.56,27.51,27.51,97200.0,15.5696,15.581,15.5527,15.5527,97200.0
2009-06-02 10:15:00,27.52,27.53,27.48,27.48,30700.0,15.5583,15.564,15.5357,15.5357,30700.0
2009-06-02 10:20:00,27.49,27.55,27.48,27.52,63500.0,15.5414,15.5753,15.5357,15.5583,63500.0
2009-06-02 10:25:00,27.52,27.57,27.52,27.57,50100.0,15.5583,15.5866,15.5583,15.5866,50100.0
2009-06-02 10:30:00,27.57,27.57,27.53,27.53,71100.0,15.5866,15.5866,15.564,15.564,71100.0
2009-06-02 10:35:00,27.53,27.54,27.51,27.53,44000.0,15.564,15.5696,15.5527,15.564,44000.0
2009-06-02 10:40:00,27.53,27.56,27.52,27.55,36600.0,15.564,15.581,15.5583,15.5753,36600.0
2009-06-02 10:45:00,27.56,27.56,27.51,27.51,27700.0,15.581,15.581,15.5527,15.5527,27700.0
2009-06-02 10:50:00,27.52,27.54,27.5,27.53,54800.0,15.5583,15.5696,15.547,15.564,54800.0
2009-06-02 10:55:00,27.54,27.58,27.52,27.52,39100.0,15.5696,15.5923,15.5583,15.5583,39100.0
2009-06-02 11:00:00,27.53,27.54,27.52,27.53,30200.0,15.564,15.5696,15.5583,15.564,30200.0
2009-06-02 11:05:00,27.52,27.52,27.49,27.5,48500.0,15.5583,15.5583,15.5414,15.547,48500.0
2009-06-02 11:10:00,27.5,27.5,27.47,27.49,47700.0,15.547,15.547,15.5301,15.5414,47700.0
2009-06-02 11:15:00,27.49,27.53,27.48,27.52,59500.0,15.5414,15.564,15.5357,15.5583,59500.0
2009-06-02 11:20:00,27.52,27.53,27.5,27.51,64400.0,15.5583,15.564,15.547,15.5527,64400.0
2009-06-02 11:25:00,27.51,27.53,27.5,27.51,46900.0,15.5527,15.564,15.547,15.5527,46900.0
2009-06-02 11:30:00,27.51,27.52,27.46,27.46,102800.0,15.5527,15.5583,15.5244,15.5244,102800.0
2009-06-02 11:35:00,27.47,27.49,27.44,27.44,76700.0,15.5301,15.5414,15.5131,15.5131,76700.0
2009-06-02 11:40:00,27.44,27.46,27.43,27.46,60800.0,15.5131,15.5244,15.5075,15.5244,60800.0
2009-06-02 11:45:00,27.47,27.47,27.44,27.44,58700.0,15.5301,15.5301,15.5131,15.5131,58700.0
2009-06-02 11:50:00,27.45,27.49,27.44,27.44,88800.0,15.5188,15.5414,15.5131,15.5131,88800.0
2009-06-02 11:55:00,27.45,27.45,27.43,27.44,58200.0,15.5188,15.5188,15.5075,15.5131,58200.0
2009-06-02 12:00:00,27.43,27.45,27.42,27.43,123100.0,15.5075,15.5188,15.5018,15.5075,123100.0
2009-06-02 12:05:00,27.43,27.44,27.4,27.4,119900.0,15.5075,15.5131,15.4905,15.4905,119900.0
2009-06-02 12:10:00,27.4,27.42,27.39,27.39,112200.0,15.4905,15.5018,15.4848,15.4848,112200.0
2009-06-02 12:15:00,27.39,27.44,27.39,27.42,80500.0,15.4848,15.5131,15.4848,15.5018,80500.0
2009-06-02 12:20:00,27.42,27.42,27.37,27.38,42800.0,15.5018,15.5018,15.4735,15.4792,42800.0
2009-06-02 12:25:00,27.38,27.43,27.38,27.39,34400.0,15.4792,15.5075,15.4792,15.4848,34400.0
2009-06-02 12:30:00,27.39,27.4,27.38,27.38,122800.0,15.4848,15.4905,15.4792,15.4792,122800.0
2009-06-02 12:35:00,27.38,27.41,27.36,27.38,142100.0,15.4792,15.4962,15.4679,15.4792,142100.0
2009-06-02 12:40:00,27.39,27.4,27.38,27.39,30300.0,15.4848,15.4905,15.4792,15.4848,30300.0
2009-06-02 12:45:00,27.38,27.39,27.38,27.38,89100.0,15.4792,15.4848,15.4792,15.4792,89100.0
2009-06-02 12:50:00,27.39,27.42,27.37,27.4,100500.0,15.4848,15.5018,15.4735,15.4905,100500.0
2009-06-02 12:55:00,27.4,27.4,27.38,27.39,58500.0,15.4905,15.4905,15.4792,15.4848,58500.0
2009-06-02 13:00:00,27.39,27.4,27.38,27.4,141800.0,15.4848,15.4905,15.4792,15.4905,141800.0
2009-06-02 13:05:00,27.4,27.41,27.4,27.41,28500.0,15.4905,15.4962,15.4905,15.4962,28500.0
2009-06-02 13:10:00,27.41,27.42,27.39,27.39,17100.0,15.4962,15.5018,15.4848,15.4848,17100.0
2009-06-02 13:15:00,27.39,27.41,27.38,27.38,37400.0,15.4848,15.4962,15.4792,15.4792,37400.0
2009-06-02 13:20:00,27.38,27.39,27.38,27.39,61000.0,15.4792,15.4848,15.4792,15.4848,61000.0
2009-06-02 13:25:00,27.39,27.41,27.38,27.41,74300.0,15.4848,15.4962,15.4792,15.4962,74300.0
2009-06-02 13:30:00,27.41,27.41,27.4,27.41,42100.0,15.4962,15.4962,15.4905,15.4962,42100.0
2009-06-02 13:35:00,27.41,27.42,27.4,27.41,47600.0,15.4962,15.5018,15.4905,15.4962,47600.0
2009-06-02 13:40:00,27.41,27.45,27.41,27.44,94200.0,15.4962,15.5188,15.4962,15.5131,94200.0
2009-06-02 13:45:00,27.44,27.46,27.42,27.44,54800.0,15.5131,15.5244,15.5018,15.5131,54800.0
2009-06-02 13:50:00,27.44,27.44,27.41,27.41,83600.0,15.5131,15.5131,15.4962,15.4962,83600.0
2009-06-02 13:55:00,27.41,27.42,27.4,27.41,91900.0,15.4962,15.5018,15.4905,15.4962,91900.0
2009-06-02 14:00:00,27.42,27.42,27.38,27.39,114400.0,15.5018,15.5018,15.4792,15.4848,114400.0
2009-06-02 14:05:00,27.39,27.41,27.39,27.41,22500.0,15.4848,15.4962,15.4848,15.4962,22500.0
2009-06-02 14:10:00,27.4,27.41,27.38,27.4,24300.0,15.4905,15.4962,15.4792,15.4905,24300.0
2009-06-02 14:15:00,27.39,27.46,27.39,27.44,136900.0,15.4848,15.5244,15.4848,15.5131,136900.0
2009-06-02 14:20:00,27.44,27.49,27.44,27.46,87100.0,15.5131,15.5414,15.5131,15.5244,87100.0
2009-06-02 14:25:00,27.46,27.47,27.44,27.44,40100.0,15.5244,15.5301,15.5131,15.5131,40100.0
2009-06-02 14:30:00,27.45,27.45,27.43,27.43,11300.0,15.5188,15.5188,15.5075,15.5075,11300.0
2009-06-02 14:35:00,27.43,27.44,27.42,27.44,10800.0,15.5075,15.5131,15.5018,15.5131,10800.0
2009-06-02 14:40:00,27.43,27.47,27.43,27.45,34300.0,15.5075,15.5301,15.5075,15.5188,34300.0
2009-06-02 14:45:00,27.45,27.47,27.44,27.45,85400.0,15.5188,15.5301,15.5131,15.5188,85400.0
2009-06-02 14:50:00,27.45,27.46,27.44,27.46,47300.0,15.5188,15.5244,15.5131,15.5244,47300.0
2009-06-02 14:55:00,27.45,27.46,27.43,27.43,38900.0,15.5188,15.5244,15.5075,15.5075,38900.0
2009-06-02 15:00:00,27.43,27.46,27.43,27.44,40600.0,15.5075,15.5244,15.5075,15.5131,40600.0
2009-06-02 15:05:00,27.44,27.46,27.43,27.43,36700.0,15.5131,15.5244,15.5075,15.5075,36700.0
2009-06-02 15:10:00,27.43,27.43,27.41,27.42,17400.0,15.5075,15.5075,15.4962,15.5018,17400.0
2009-06-02 15:15:00,27.42,27.42,27.39,27.4,48100.0,15.5018,15.5018,15.4848,15.4905,48100.0
2009-06-02 15:20:00,27.39,27.4,27.38,27.38,31800.0,15.4848,15.4905,15.4792,15.4792,31800.0
2009-06-02 15:25:00,27.38,27.4,27.36,27.36,87700.0,15.4792,15.4905,15.4679,15.4679,87700.0
2009-06-02 15:30:00,27.37,27.37,27.34,27.35,80900.0,15.4735,15.4735,15.4566,15.4622,80900.0
2009-06-02 15:35:00,27.35,27.37,27.35,27.37,117000.0,15.4622,15.4735,15.4622,15.4735,117000.0
2009-06-02 15:40:00,27.37,27.39,27.36,27.36,55800.0,15.4735,15.4848,15.4679,15.4679,55800.0
2009-06-02 15:45:00,27.37,27.4,27.36,27.4,90900.0,15.4735,15.4905,15.4679,15.4905,90900.0
2009-06-02 15:50:00,27.39,27.4,27.31,27.35,480100.0,15.4848,15.4905,15.4396,15.4622,480100.0
2009-06-02 15:55:00,27.34,27.38,27.28,27.3,434300.0,15.4566,15.4792,15.4227,15.434,434300.0
2009-06-03 09:30:00,27.22,27.31,27.21,27.28,70700.0,15.3887,15.4396,15.3831,15.4227,70700.0
2009-06-03 09:35:00,27.28,27.35,27.23,27.24,110500.0,15.4227,15.4622,15.3944,15.4,110500.0
2009-06-03 09:40:00,27.25,27.27,27.1,27.11,126800.0,15.4057,15.417,15.3209,15.3265,126800.0
2009-06-03 09:45:00,27.11,27.11,26.98,27.01,317600.0,15.3265,15.3265,15.2531,15.27,317600.0
2009-06-03 09:50:00,27.0,27.02,26.87,26.87,74800.0,15.2644,15.2757,15.1909,15.1909,74800.0
2009-06-03 09:55:00,26.88,26.92,26.86,26.92,62500.0,15.1965,15.2191,15.1852,15.2191,62500.0
2009-06-03 10:00:00,26.92,26.94,26.86,26.94,90400.0,15.2191,15.2304,15.1852,15.2304,90400.0
2009-06-03 10:05:00,26.94,26.98,26.93,26.97,58400.0,15.2304,15.2531,15.2248,15.2474,58400.0
2009-06-03 10:10:00,26.97,26.98,26.96,26.98,34900.0,15.2474,15.2531,15.2417,15.2531,34900.0
2009-06-03 10:15:00,26.99,27.0,26.97,26.97,68800.0,15.2587,15.2644,15.2474,15.2474,68800.0
2009-06-03 10:20:00,26.97,26.98,26.95,26.96,31300.0,15.2474,15.2531,15.2361,15.2417,31300.0
2009-06-03 10:25:00,26.95,26.96,26.95,26.96,32700.0,15.2361,15.2417,15.2361,15.2417,32700.0
2009-06-03 10:30:00,26.96,26.98,26.94,26.97,103800.0,15.2417,15.2531,15.2304,15.2474,103800.0
2009-06-03 10:35:00,26.98,26.98,26.93,26.94,21600.0,15.2531,15.2531,15.2248,15.2304,21600.0
2009-06-03 10:40:00,26.93,26.98,26.93,26.98,34100.0,15.2248,15.2531,15.2248,15.2531,34100.0
2009-06-03 10:45:00,26.97,26.98,26.95,26.96,43900.0,15.2474,15.2531,15.2361,15.2417,43900.0
2009-06-03 10:50:00,26.96,27.0,26.96,26.97,60200.0,15.2417,15.2644,15.2417,15.2474,60200.0
2009-06-03 10:55:00,26.96,26.97,26.92,26.92,18600.0,15.2417,15.2474,15.2191,15.2191,18600.0
2009-06-03 11:00:00,26.93,26.93,26.9,26.9,14100.0,15.2248,15.2248,15.2078,15.2078,14100.0
2009-06-03 11:05:00,26.9,26.91,26.88,26.89,13800.0,15.2078,15.2135,15.1965,15.2022,13800.0
2009-06-03 11:10:00,26.88,26.9,26.88,26.9,40600.0,15.1965,15.2078,15.1965,15.2078,40600.0
2009-06-03 11:15:00,26.91,26.93,26.89,26.9,61400.0,15.2135,15.2248,15.2022,15.2078,61400.0
2009-06-03 11:20:00,26.9,26.91,26.89,26.9,242500.0,15.2078,15.2135,15.2022,15.2078,242500.0
2009-06-03 11:25:00,26.9,26.91,26.84,26.85,16900.0,15.2078,15.2135,15.1739,15.1796,16900.0
2009-06-03 11:30:00,26.84,26.88,26.84,26.88,24200.0,15.1739,15.1965,15.1739,15.1965,24200.0
2009-06-03 11:35:00,26.88,26.88,26.86,26.87,16700.0,15.1965,15.1965,15.1852,15.1909,16700.0
2009-06-03 11:40:00,26.87,26.88,26.82,26.82,58900.0,15.1909,15.1965,15.1626,15.1626,58900.0
2009-06-03 11:45:00,26.82,26.82,26.81,26.82,28000.0,15.1626,15.1626,15.1569,15.1626,28000.0
2009-06-03 11:50:00,26.82,26.82,26.77,26.77,43600.0,15.1626,15.1626,15.1343,15.1343,43600.0
2009-06-03 11:55:00,26.77,26.77,26.72,26.73,171100.0,15.1343,15.1343,15.1061,15.1117,171100.0
2009-06-03 12:00:00,26.73,26.73,26.69,26.7,25500.0,15.1117,15.1117,15.0891,15.0948,25500.0
2009-06-03 12:05:00,26.7,26.72,26.69,26.7,50000.0,15.0948,15.1061,15.0891,15.0948,50000.0
2009-06-03 12:10:00,26.71,26.71,26.69,26.7,7500.0,15.1004,15.1004,15.0891,15.0948,7500.0
2009-06-03 12:15:00,26.69,26.7,26.69,26.69,26100.0,15.0891,15.0948,15.0891,15.0891,26100.0
2009-06-03 12:20:00,26.7,26.7,26.67,26.67,13000.0,15.0948,15.0948,15.0778,15.0778,13000.0
2009-06-03 12:25:00,26.67,26.67,26.65,26.65,32000.0,15.0778,15.0778,15.0665,15.0665,32000.0
2009-06-03 12:30:00,26.65,26.68,26.65,26.67,49400.0,15.0665,15.0834,15.0665,15.0778,49400.0
2009-06-03 12:35:00,26.67,26.69,26.67,26.69,10400.0,15.0778,15.0891,15.0778,15.0891,10400.0
2009-06-03 12:40:00,26.69,26.73,26.69,26.72,29000.0,15.0891,15.1117,15.0891,15.1061,29000.0
2009-06-03 12:45:00,26.72,26.73,26.7,26.7,17100.0,15.1061,15.1117,15.0948,15.0948,17100.0
2009-06-03 12:50:00,26.7,26.7,26.69,26.69,11300.0,15.0948,15.0948,15.0891,15.0891,11300.0
2009-06-03 12:55:00,26.69,26.7,26.67,26.68,10000.0,15.0891,15.0948,15.0778,15.0834,10000.0
2009-06-03 13:00:00,26.68,26.68,26.66,26.68,32100.0,15.0834,15.0834,15.0721,15.0834,32100.0
2009-06-03 13:05:00,26.68,26.71,26.68,26.71,21800.0,15.0834,15.1004,15.0834,15.1004,21800.0
2009-06-03 13:10:00,26.7,26.71,26.67,26.7,27900.0,15.0948,15.1004,15.0778,15.0948,27900.0
2009-06-03 13:15:00,26.7,26.7,26.69,26.7,6300.0,15.0948,15.0948,15.0891,15.0948,6300.0
2009-06-03 13:20:00,26.7,26.72,26.69,26.72,243900.0,15.0948,15.1061,15.0891,15.1061,243900.0
2009-06-03 13:25:00,26.72,26.72,26.64,26.66,119700.0,15.1061,15.1061,15.0608,15.0721,119700.0
2009-06-03 13:30:00,26.66,26.67,26.65,26.65,27300.0,15.0721,15.0778,15.0665,15.0665,27300.0
2009-06-03 13:35:00,26.64,26.65,26.63,26.65,14400.0,15.0608,15.0665,15.0552,15.0665,14400.0
2009-06-03 13:40:00,26.65,26.65,26.62,26.64,36500.0,15.0665,15.0665,15.0495,15.0608,36500.0
2009-06-03 13:45:00,26.63,26.64,26.59,26.6,24800.0,15.0552,15.0608,15.0326,15.0382,24800.0
2009-06-03 13:50:00,26.59,26.61,26.58,26.6,83800.0,15.0326,15.0439,15.0269,15.0382,83800.0
2009-06-03 13:55:00,26.6,26.62,26.6,26.61,52000.0,15.0382,15.0495,15.0382,15.0439,52000.0
2009-06-03 14:00:00,26.61,26.62,26.6,26.62,31700.0,15.0439,15.0495,15.0382,15.0495,31700.0
2009-06-03 14:05:00,26.61,26.62,26.58,26.6,25700.0,15.0439,15.0495,15.0269,15.0382,25700.0
2009-06-03 14:10:00,26.6,26.6,26.58,26.6,39300.0,15.0382,15.0382,15.0269,15.0382,39300.0
2009-06-03 14:15:00,26.6,26.63,26.59,26.62,31100.0,15.0382,15.0552,15.0326,15.0495,31100.0
2009-06-03 14:20:00,26.62,26.62,26.59,26.6,22700.0,15.0495,15.0495,15.0326,15.0382,22700.0
2009-06-03 14:25:00,26.6,26.62,26.59,26.6,37100.0,15.0382,15.0495,15.0326,15.0382,37100.0
2009-06-03 14:30:00,26.6,26.61,26.59,26.59,14900.0,15.0382,15.0439,15.0326,15.0326,14900.0
2009-06-03 14:35:00,26.6,26.61,26.59,26.61,27900.0,15.0382,15.0439,15.0326,15.0439,27900.0
2009-06-03 14:40:00,26.61,26.63,26.61,26.61,59700.0,15.0439,15.0552,15.0439,15.0439,59700.0
2009-06-03 14:45:00,26.61,26.66,26.6,26.66,64300.0,15.0439,15.0721,15.0382,15.0721,64300.0
2009-06-03 14:50:00,26.66,26.67,26.65,26.67,125400.0,15.0721,15.0778,15.0665,15.0778,125400.0
2009-06-03 14:55:00,26.67,26.73,26.67,26.71,174300.0,15.0778,15.1117,15.0778,15.1004,174300.0
2009-06-03 15:00:00,26.71,26.71,26.7,26.71,37000.0,15.1004,15.1004,15.0948,15.1004,37000.0
2009-06-03 15:05:00,26.71,26.74,26.69,26.72,142000.0,15.1004,15.1174,15.0891,15.1061,142000.0
2009-06-03 15:10:00,26.71,26.72,26.69,26.72,35500.0,15.1004,15.1061,15.0891,15.1061,35500.0
2009-06-03 15:15:00,26.72,26.74,26.71,26.73,75100.0,15.1061,15.1174,15.1004,15.1117,75100.0
2009-06-03 15:20:00,26.73,26.73,26.71,26.73,42500.0,15.1117,15.1117,15.1004,15.1117,42500.0
2009-06-03 15:25:00,26.73,26.74,26.71,26.72,48400.0,15.1117,15.1174,15.1004,15.1061,48400.0
2009-06-03 15:30:00,26.71,26.73,26.7,26.72,96000.0,15.1004,15.1117,15.0948,15.1061,96000.0
2009-06-03 15:35:00,26.72,26.72,26.69,26.72,104500.0,15.1061,15.1061,15.0891,15.1061,104500.0
2009-06-03 15:40:00,26.71,26.78,26.71,26.78,192200.0,15.1004,15.14,15.1004,15.14,192200.0
2009-06-03 15:45:00,26.78,26.79,26.76,26.78,221900.0,15.14,15.1456,15.1287,15.14,221900.0
2009-06-03 15:50:00,26.78,26.81,26.78,26.78,202300.0,15.14,15.1569,15.14,15.14,202300.0
2009-06-03 15:55:00,26.79,26.87,26.78,26.86,810900.0,15.1456,15.1909,15.14,15.1852,810900.0
2009-06-04 09:30:00,27.01,27.02,26.85,26.99,25300.0,15.27,15.2757,15.1796,15.2587,25300.0
2009-06-04 09:35:00,26.98,27.04,26.91,27.02,39500.0,15.2531,15.287,15.2135,15.2757,39500.0
2009-06-04 09:40:00,27.01,27.01,26.93,26.95,29300.0,15.27,15.27,15.2248,15.2361,29300.0
2009-06-04 09:45:00,26.96,26.97,26.95,26.96,13800.0,15.2417,15.2474,15.2361,15.2417,13800.0
2009-06-04 09:50:00,26.96,26.98,26.91,26.98,18100.0,15.2417,15.2531,15.2135,15.2531,18100.0
2009-06-04 09:55:00,26.98,27.02,26.96,26.96,15100.0,15.2531,15.2757,15.2417,15.2417,15100.0
2009-06-04 10:00:00,26.96,27.0,26.92,26.99,45000.0,15.2417,15.2644,15.2191,15.2587,45000.0
2009-06-04 10:05:00,26.98,26.99,26.93,26.97,30300.0,15.2531,15.2587,15.2248,15.2474,30300.0
2009-06-04 10:10:00,26.96,26.98,26.91,26.94,72900.0,15.2417,15.2531,15.2135,15.2304,72900.0
2009-06-04 10:15:00,26.95,26.98,26.92,26.93,43300.0,15.2361,15.2531,15.2191,15.2248,43300.0
2009-06-04 10:20:00,26.93,27.02,26.92,27.02,45000.0,15.2248,15.2757,15.2191,15.2757,45000.0
2009-06-04 10:25:00,27.03,27.03,26.97,26.98,54000.0,15.2813,15.2813,15.2474,15.2531,54000.0
2009-06-04 10:30:00,26.98,26.98,26.93,26.97,41100.0,15.2531,15.2531,15.2248,15.2474,41100.0
2009-06-04 10:35:00,26.97,26.97,26.9,26.91,16600.0,15.2474,15.2474,15.2078,15.2135,16600.0
2009-06-04 10:40:00,26.92,26.96,26.91,26.96,25900.0,15.2191,15.2417,15.2135,15.2417,25900.0
2009-06-04 10:45:00,26.97,26.99,26.89,26.9,136700.0,15.2474,15.2587,15.2022,15.2078,136700.0
2009-06-04 10:50:00,26.89,26.93,26.89,26.92,22200.0,15.2022,15.2248,15.2022,15.2191,22200.0
2009-06-04 10:55:00,26.92,27.0,26.92,26.94,58900.0,15.2191,15.2644,15.2191,15.2304,58900.0
2009-06-04 11:00:00,26.94,27.0,26.94,26.97,26100.0,15.2304,15.2644,15.2304,15.2474,26100.0
2009-06-04 11:05:00,26.98,26.98,26.93,26.97,13400.0,15.2531,15.2531,15.2248,15.2474,13400.0
2009-06-04 11:10:00,26.98,27.03,26.98,27.01,38600.0,15.2531,15.2813,15.2531,15.27,38600.0
2009-06-04 11:15:00,27.02,27.05,27.02,27.05,19700.0,15.2757,15.2926,15.2757,15.2926,19700.0
2009-06-04 11:20:00,27.05,27.06,27.03,27.05,282200.0,15.2926,15.2983,15.2813,15.2926,282200.0
2009-06-04 11:25:00,27.06,27.06,26.96,26.98,30200.0,15.2983,15.2983,15.2417,15.2531,30200.0
2009-06-04 11:30:00,26.99,27.0,26.95,27.0,23000.0,15.2587,15.2644,15.2361,15.2644,23000.0
2009-06-04 11:35:00,27.01,27.01,26.98,26.98,11600.0,15.27,15.27,15.2531,15.2531,11600.0
2009-06-04 11:40:00,26.99,27.05,26.98,27.03,17800.0,15.2587,15.2926,15.2531,15.2813,17800.0
2009-06-04 11:45:00,27.03,27.04,27.01,27.04,8000.0,15.2813,15.287,15.27,15.287,8000.0
2009-06-04 11:50:00,27.04,27.04,27.03,27.03,2700.0,15.287,15.287,15.2813,15.2813,2700.0
2009-06-04 11:55:00,27.03,27.03,27.01,27.01,7500.0,15.2813,15.2813,15.27,15.27,7500.0
2009-06-04 12:00:00,27.0,27.06,26.99,27.05,19500.0,15.2644,15.2983,15.2587,15.2926,19500.0
2009-06-04 12:05:00,27.06,27.06,27.02,27.02,45000.0,15.2983,15.2983,15.2757,15.2757,45000.0
2009-06-04 12:10:00,27.02,27.02,27.0,27.01,6800.0,15.2757,15.2757,15.2644,15.27,6800.0
2009-06-04 12:15:00,27.01,27.02,27.0,27.01,15100.0,15.27,15.2757,15.2644,15.27,15100.0
2009-06-04 12:20:00,27.01,27.03,27.0,27.02,44500.0,15.27,15.2813,15.2644,15.2757,44500.0
2009-06-04 12:25:00,27.02,27.03,27.0,27.02,61200.0,15.2757,15.2813,15.2644,15.2757,61200.0
2009-06-04 12:30:00,27.03,27.03,27.01,27.01,11800.0,15.2813,15.2813,15.27,15.27,11800.0
2009-06-04 12:35:00,27.02,27.02,27.0,27.01,3800.0,15.2757,15.2757,15.2644,15.27,3800.0
2009-06-04 12:40:00,27.01,27.03,27.0,27.02,14000.0,15.27,15.2813,15.2644,15.2757,14000.0
2009-06-04 12:45:00,27.02,27.04,27.0,27.01,8700.0,15.2757,15.287,15.2644,15.27,8700.0
2009-06-04 12:50:00,27.01,27.02,27.0,27.01,6800.0,15.27,15.2757,15.2644,15.27,6800.0
2009-06-04 12:55:00,27.01,27.01,27.0,27.0,2100.0,15.27,15.27,15.2644,15.2644,2100.0
2009-06-04 13:00:00,27.01,27.01,27.0,27.0,16200.0,15.27,15.27,15.2644,15.2644,16200.0
2009-06-04 13:05:00,26.99,26.99,26.95,26.98,38700.0,15.2587,15.2587,15.2361,15.2531,38700.0
2009-06-04 13:10:00,26.98,27.0,26.96,26.96,30900.0,15.2531,15.2644,15.2417,15.2417,30900.0
2009-06-04 13:15:00,26.97,26.99,26.97,26.98,16100.0,15.2474,15.2587,15.2474,15.2531,16100.0
2009-06-04 13:20:00,26.97,26.98,26.97,26.97,6000.0,15.2474,15.2531,15.2474,15.2474,6000.0
2009-06-04 13:25:00,26.97,27.01,26.97,27.01,216500.0,15.2474,15.27,15.2474,15.27,216500.0
2009-06-04 13:30:00,27.0,27.05,27.0,27.04,22100.0,15.2644,15.2926,15.2644,15.287,22100.0
2009-06-04 13:35:00,27.04,27.06,27.03,27.06,92800.0,15.287,15.2983,15.2813,15.2983,92800.0
2009-06-04 13:40:00,27.07,27.07,27.05,27.05,16600.0,15.3039,15.3039,15.2926,15.2926,16600.0
2009-06-04 13:45:00,27.05,27.1,27.05,27.1,125100.0,15.2926,15.3209,15.2926,15.3209,125100.0
2009-06-04 13:50:00,27.09,27.1,27.04,27.06,65900.0,15.3152,15.3209,15.287,15.2983,65900.0
2009-06-04 13:55:00,27.06,27.09,27.06,27.09,8000.0,15.2983,15.3152,15.2983,15.3152,8000.0
2009-06-04 14:00:00,27.09,27.09,27.07,27.07,11700.0,15.3152,15.3152,15.3039,15.3039,11700.0
2009-06-04 14:05:00,27.07,27.11,27.07,27.1,18700.0,15.3039,15.3265,15.3039,15.3209,18700.0
2009-06-04 14:10:00,27.1,27.11,27.09,27.09,14800.0,15.3209,15.3265,15.3152,15.3152,14800.0
2009-06-04 14:15:00,27.09,27.11,27.09,27.11,14100.0,15.3152,15.3265,15.3152,15.3265,14100.0
2009-06-04 14:20:00,27.1,27.11,27.07,27.08,15500.0,15.3209,15.3265,15.3039,15.3096,15500.0
2009-06-04 14:25:00,27.08,27.1,27.08,27.08,30200.0,15.3096,15.3209,15.3096,15.3096,30200.0
2009-06-04 14:30:00,27.09,27.1,27.08,27.08,12100.0,15.3152,15.3209,15.3096,15.3096,12100.0
2009-06-04 14:35:00,27.08,27.09,27.06,27.08,18900.0,15.3096,15.3152,15.2983,15.3096,18900.0
2009-06-04 14:40:00,27.09,27.12,27.08,27.1,79300.0,15.3152,15.3322,15.3096,15.3209,79300.0
2009-06-04 14:45:00,27.1,27.11,27.09,27.09,32100.0,15.3209,15.3265,15.3152,15.3152,32100.0
2009-06-04 14:50:00,27.1,27.1,27.06,27.08,48400.0,15.3209,15.3209,15.2983,15.3096,48400.0
2009-06-04 14:55:00,27.08,27.09,27.06,27.07,19800.0,15.3096,15.3152,15.2983,15.3039,19800.0
2009-06-04 15:00:00,27.06,27.1,27.06,27.07,28100.0,15.2983,15.3209,15.2983,15.3039,28100.0
2009-06-04 15:05:00,27.07,27.09,27.05,27.06,30200.0,15.3039,15.3152,15.2926,15.2983,30200.0
2009-06-04 15:10:00,27.07,27.08,27.05,27.06,21800.0,15.3039,15.3096,15.2926,15.2983,21800.0
2009-06-04 15:15:00,27.06,27.06,27.03,27.06,50700.0,15.2983,15.2983,15.2813,15.2983,50700.0
2009-06-04 15:20:00,27.05,27.07,27.04,27.05,21200.0,15.2926,15.3039,15.287,15.2926,21200.0
2009-06-04 15:25:00,27.05,27.06,27.02,27.05,55900.0,15.2926,15.2983,15.2757,15.2926,55900.0
2009-06-04 15:30:00,27.04,27.05,27.02,27.05,83000.0,15.287,15.2926,15.2757,15.2926,83000.0
2009-06-04 15:35:00,27.06,27.08,27.05,27.07,35700.0,15.2983,15.3096,15.2926,15.3039,35700.0
2009-06-04 15:40:00,27.08,27.09,27.03,27.08,62400.0,15.3096,15.3152,15.2813,15.3096,62400.0
2009-06-04 15:45:00,27.09,27.11,27.07,27.08,94800.0,15.3152,15.3265,15.3039,15.3096,94800.0
2009-06-04 15:50:00,27.08,27.14,27.06,27.09,138700.0,15.3096,15.3435,15.2983,15.3152,138700.0
2009-06-04 15:55:00,27.09,27.11,27.06,27.09,415200.0,15.3152,15.3265,15.2983,15.3152,415200.0
2009-06-05 09:30:00,27.43,27.45,27.2,27.35,121200.0,15.5075,15.5188,15.3774,15.4622,121200.0
2009-06-05 09:35:00,27.34,27.48,27.32,27.48,79600.0,15.4566,15.5357,15.4453,15.5357,79600.0
2009-06-05 09:40:00,27.48,27.5,27.43,27.44,184000.0,15.5357,15.547,15.5075,15.5131,184000.0
2009-06-05 09:45:00,27.43,27.44,27.3,27.34,117100.0,15.5075,15.5131,15.434,15.4566,117100.0
2009-06-05 09:50:00,27.33,27.33,27.11,27.13,627700.0,15.4509,15.4509,15.3265,15.3379,627700.0
2009-06-05 09:55:00,27.14,27.15,27.0,27.15,86800.0,15.3435,15.3492,15.2644,15.3492,86800.0
2009-06-05 10:00:00,27.14,27.16,27.03,27.12,109400.0,15.3435,15.3548,15.2813,15.3322,109400.0
2009-06-05 10:05:00,27.12,27.14,26.95,26.96,126200.0,15.3322,15.3435,15.2361,15.2417,126200.0
2009-06-05 10:10:00,26.96,26.97,26.9,26.9,116200.0,15.2417,15.2474,15.2078,15.2078,116200.0
2009-06-05 10:15:00,26.9,26.97,26.89,26.91,56300.0,15.2078,15.2474,15.2022,15.2135,56300.0
2009-06-05 10:20:00,26.91,26.95,26.89,26.92,55200.0,15.2135,15.2361,15.2022,15.2191,55200.0
2009-06-05 10:25:00,26.94,26.95,26.89,26.93,60600.0,15.2304,15.2361,15.2022,15.2248,60600.0
2009-06-05 10:30:00,26.92,27.0,26.88,27.0,34700.0,15.2191,15.2644,15.1965,15.2644,34700.0
2009-06-05 10:35:00,27.0,27.02,26.93,26.96,110000.0,15.2644,15.2757,15.2248,15.2417,110000.0
2009-06-05 10:40:00,26.97,27.06,26.96,27.03,298400.0,15.2474,15.2983,15.2417,15.2813,298400.0
2009-06-05 10:45:00,27.03,27.08,27.01,27.08,34800.0,15.2813,15.3096,15.27,15.3096,34800.0
2009-06-05 10:50:00,27.07,27.1,27.06,27.09,27400.0,15.3039,15.3209,15.2983,15.3152,27400.0
2009-06-05 10:55:00,27.08,27.08,27.0,27.08,39800.0,15.3096,15.3096,15.2644,15.3096,39800.0
2009-06-05 11:00:00,27.09,27.16,27.05,27.12,128700.0,15.3152,15.3548,15.2926,15.3322,128700.0
2009-06-05 11:05:00,27.12,27.17,27.1,27.12,35300.0,15.3322,15.3605,15.3209,15.3322,35300.0
2009-06-05 11:10:00,27.11,27.13,27.05,27.06,55600.0,15.3265,15.3379,15.2926,15.2983,55600.0
2009-06-05 11:15:00,27.06,27.12,27.05,27.09,27700.0,15.2983,15.3322,15.2926,15.3152,27700.0
2009-06-05 11:20:00,27.1,27.14,27.1,27.13,17400.0,15.3209,15.3435,15.3209,15.3379,17400.0
2009-06-05 11:25:00,27.13,27.14,27.07,27.12,43800.0,15.3379,15.3435,15.3039,15.3322,43800.0
2009-06-05 11:30:00,27.12,27.12,27.09,27.11,26100.0,15.3322,15.3322,15.3152,15.3265,26100.0
2009-06-05 11:35:00,27.11,27.12,27.1,27.12,16400.0,15.3265,15.3322,15.3209,15.3322,16400.0
2009-06-05 11:40:00,27.13,27.16,27.1,27.16,17700.0,15.3379,15.3548,15.3209,15.3548,17700.0
2009-06-05 11:45:00,27.16,27.18,27.12,27.15,153600.0,15.3548,15.3661,15.3322,15.3492,153600.0
2009-06-05 11:50:00,27.15,27.25,27.15,27.25,129500.0,15.3492,15.4057,15.3492,15.4057,129500.0
2009-06-05 11:55:00,27.24,27.29,27.22,27.29,304100.0,15.4,15.4283,15.3887,15.4283,304100.0
2009-06-05 12:00:00,27.28,27.29,27.24,27.28,38500.0,15.4227,15.4283,15.4,15.4227,38500.0
2009-06-05 12:05:00,27.28,27.31,27.25,27.25,30200.0,15.4227,15.4396,15.4057,15.4057,30200.0
2009-06-05 12:10:00,27.25,27.25,27.18,27.23,51700.0,15.4057,15.4057,15.3661,15.3944,51700.0
2009-06-05 12:15:00,27.24,27.26,27.23,27.23,11200.0,15.4,15.4114,15.3944,15.3944,11200.0
2009-06-05 12:20:00,27.22,27.23,27.2,27.22,11700.0,15.3887,15.3944,15.3774,15.3887,11700.0
2009-06-05 12:25:00,27.23,27.26,27.18,27.19,26300.0,15.3944,15.4114,15.3661,15.3718,26300.0
2009-06-05 12:30:00,27.19,27.25,27.19,27.25,26800.0,15.3718,15.4057,15.3718,15.4057,26800.0
2009-06-05 12:35:00,27.23,27.25,27.22,27.25,16700.0,15.3944,15.4057,15.3887,15.4057,16700.0
2009-06-05 12:40:00,27.25,27.25,27.21,27.22,17000.0,15.4057,15.4057,15.3831,15.3887,17000.0
2009-06-05 12:45:00,27.22,27.29,27.22,27.28,24800.0,15.3887,15.4283,15.3887,15.4227,24800.0
2009-06-05 12:50:00,27.27,27.3,27.26,27.28,6900.0,15.417,15.434,15.4114,15.4227,6900.0
2009-06-05 12:55:00,27.28,27.28,27.26,27.27,8000.0,15.4227,15.4227,15.4114,15.417,8000.0
2009-06-05 13:00:00,27.28,27.28,27.27,27.28,8400.0,15.4227,15.4227,15.417,15.4227,8400.0
2009-06-05 13:05:00,27.29,27.31,27.29,27.29,8200.0,15.4283,15.4396,15.4283,15.4283,8200.0
2009-06-05 13:10:00,27.3,27.3,27.19,27.23,66800.0,15.434,15.434,15.3718,15.3944,66800.0
2009-06-05 13:15:00,27.23,27.24,27.21,27.22,28000.0,15.3944,15.4,15.3831,15.3887,28000.0
2009-06-05 13:20:00,27.21,27.23,27.19,27.22,35700.0,15.3831,15.3944,15.3718,15.3887,35700.0
2009-06-05 13:25:00,27.21,27.22,27.2,27.22,7200.0,15.3831,15.3887,15.3774,15.3887,7200.0
2009-06-05 13:30:00,27.22,27.24,27.22,27.24,2500.0,15.3887,15.4,15.3887,15.4,2500.0
2009-06-05 13:35:00,27.23,27.24,27.21,27.22,9700.0,15.3944,15.4,15.3831,15.3887,9700.0
2009-06-05 13:40:00,27.23,27.27,27.23,27.25,43900.0,15.3944,15.417,15.3944,15.4057,43900.0
2009-06-05 13:45:00,27.24,27.25,27.24,27.24,4000.0,15.4,15.4057,15.4,15.4,4000.0
2009-06-05 13:50:00,27.24,27.25,27.24,27.24,8400.0,15.4,15.4057,15.4,15.4,8400.0
2009-06-05 13:55:00,27.24,27.25,27.17,27.21,26900.0,15.4,15.4057,15.3605,15.3831,26900.0
2009-06-05 14:00:00,27.22,27.23,27.14,27.14,26600.0,15.3887,15.3944,15.3435,15.3435,26600.0
2009-06-05 14:05:00,27.14,27.17,27.11,27.12,74400.0,15.3435,15.3605,15.3265,15.3322,74400.0
2009-06-05 14:10:00,27.13,27.14,27.1,27.1,25400.0,15.3379,15.3435,15.3209,15.3209,25400.0
2009-06-05 14:15:00,27.1,27.12,27.03,27.06,55500.0,15.3209,15.3322,15.2813,15.2983,55500.0
2009-06-05 14:20:00,27.07,27.09,27.02,27.04,47600.0,15.3039,15.3152,15.2757,15.287,47600.0
2009-06-05 14:25:00,27.04,27.06,27.04,27.04,17300.0,15.287,15.2983,15.287,15.287,17300.0
2009-06-05 14:30:00,27.04,27.07,27.0,27.02,83000.0,15.287,15.3039,15.2644,15.2757,83000.0
2009-06-05 14:35:00,27.01,27.08,26.99,27.03,32100.0,15.27,15.3096,15.2587,15.2813,32100.0
2009-06-05 14:40:00,27.02,27.08,27.01,27.06,42700.0,15.2757,15.3096,15.27,15.2983,42700.0
2009-06-05 14:45:00,27.07,27.08,27.05,27.08,24500.0,15.3039,15.3096,15.2926,15.3096,24500.0
2009-06-05 14:50:00,27.09,27.13,27.07,27.07,30100.0,15.3152,15.3379,15.3039,15.3039,30100.0
2009-06-05 14:55:00,27.08,27.12,27.06,27.07,28200.0,15.3096,15.3322,15.2983,15.3039,28200.0
2009-06-05 15:00:00,27.06,27.08,27.03,27.08,48500.0,15.2983,15.3096,15.2813,15.3096,48500.0
2009-06-05 15:05:00,27.08,27.11,27.05,27.07,49300.0,15.3096,15.3265,15.2926,15.3039,49300.0
2009-06-05 15:10:00,27.06,27.1,27.06,27.09,35300.0,15.2983,15.3209,15.2983,15.3152,35300.0
2009-06-05 15:15:00,27.08,27.08,27.06,27.08,73100.0,15.3096,15.3096,15.2983,15.3096,73100.0
2009-06-05 15:20:00,27.08,27.11,27.06,27.09,70900.0,15.3096,15.3265,15.2983,15.3152,70900.0
2009-06-05 15:25:00,27.08,27.09,27.03,27.05,73900.0,15.3096,15.3152,15.2813,15.2926,73900.0
2009-06-05 15:30:00,27.05,27.09,27.04,27.08,67300.0,15.2926,15.3152,15.287,15.3096,67300.0
2009-06-05 15:35:00,27.09,27.16,27.08,27.15,93300.0,15.3152,15.3548,15.3096,15.3492,93300.0
2009-06-05 15:40:00,27.15,27.19,27.11,27.14,128000.0,15.3492,15.3718,15.3265,15.3435,128000.0
2009-06-05 15:45:00,27.14,27.17,27.06,27.07,175800.0,15.3435,15.3605,15.2983,15.3039,175800.0
2009-06-05 15:50:00,27.07,27.14,27.06,27.13,171300.0,15.3039,15.3435,15.2983,15.3379,171300.0
2009-06-05 15:55:00,27.13,27.16,27.08,27.15,512500.0,15.3379,15.3548,15.3096,15.3492,512500.0
2009-06-08 09:30:00,27.07,27.2,27.0,27.1,57600.0,15.3039,15.3774,15.2644,15.3209,57600.0
2009-06-08 09:35:00,27.12,27.21,27.12,27.19,151800.0,15.3322,15.3831,15.3322,15.3718,151800.0
2009-06-08 09:40:00,27.19,27.23,27.0,27.04,673400.0,15.3718,15.3944,15.2644,15.287,673400.0
2009-06-08 09:45:00,27.03,27.05,27.01,27.04,50200.0,15.2813,15.2926,15.27,15.287,50200.0
2009-06-08 09:50:00,27.04,27.1,27.0,27.09,71800.0,15.287,15.3209,15.2644,15.3152,71800.0
2009-06-08 09:55:00,27.08,27.08,27.0,27.0,16600.0,15.3096,15.3096,15.2644,15.2644,16600.0
2009-06-08 10:00:00,27.0,27.02,26.94,26.96,124100.0,15.2644,15.2757,15.2304,15.2417,124100.0
2009-06-08 10:05:00,26.96,27.01,26.96,26.98,68300.0,15.2417,15.27,15.2417,15.2531,68300.0
2009-06-08 10:10:00,26.98,27.0,26.95,26.96,101800.0,15.2531,15.2644,15.2361,15.2417,101800.0
2009-06-08 10:15:00,26.96,26.96,26.9,26.93,50600.0,15.2417,15.2417,15.2078,15.2248,50600.0
2009-06-08 10:20:00,26.94,26.94,26.89,26.9,50300.0,15.2304,15.2304,15.2022,15.2078,50300.0
2009-06-08 10:25:00,26.89,26.91,26.85,26.85,45200.0,15.2022,15.2135,15.1796,15.1796,45200.0
2009-06-08 10:30:00,26.85,26.88,26.85,26.86,26100.0,15.1796,15.1965,15.1796,15.1852,26100.0
2009-06-08 10:35:00,26.85,26.92,26.85,26.92,20700.0,15.1796,15.2191,15.1796,15.2191,20700.0
2009-06-08 10:40:00,26.92,26.98,26.92,26.98,14600.0,15.2191,15.2531,15.2191,15.2531,14600.0
2009-06-08 10:45:00,26.97,26.97,26.94,26.95,18300.0,15.2474,15.2474,15.2304,15.2361,18300.0
2009-06-08 10:50:00,26.94,27.0,26.94,26.98,79100.0,15.2304,15.2644,15.2304,15.2531,79100.0
2009-06-08 10:55:00,26.98,26.99,26.95,26.95,28500.0,15.2531,15.2587,15.2361,15.2361,28500.0
2009-06-08 11:00:00,26.95,26.95,26.93,26.93,11400.0,15.2361,15.2361,15.2248,15.2248,11400.0
2009-06-08 11:05:00,26.92,26.93,26.83,26.83,104300.0,15.2191,15.2248,15.1683,15.1683,104300.0
2009-06-08 11:10:00,26.83,26.84,26.82,26.82,20000.0,15.1683,15.1739,15.1626,15.1626,20000.0
2009-06-08 11:15:00,26.83,26.83,26.81,26.83,41200.0,15.1683,15.1683,15.1569,15.1683,41200.0
2009-06-08 11:20:00,26.83,26.87,26.83,26.84,140800.0,15.1683,15.1909,15.1683,15.1739,140800.0
2009-06-08 11:25:00,26.84,26.84,26.78,26.78,28700.0,15.1739,15.1739,15.14,15.14,28700.0
2009-06-08 11:30:00,26.78,26.78,26.76,26.78,7400.0,15.14,15.14,15.1287,15.14,7400.0
2009-06-08 11:35:00,26.78,26.84,26.76,26.84,48000.0,15.14,15.1739,15.1287,15.1739,48000.0
2009-06-08 11:40:00,26.84,26.84,26.81,26.81,15500.0,15.1739,15.1739,15.1569,15.1569,15500.0
2009-06-08 11:45:00,26.8,26.8,26.77,26.77,18000.0,15.1513,15.1513,15.1343,15.1343,18000.0
2009-06-08 11:50:00,26.78,26.8,26.77,26.79,37100.0,15.14,15.1513,15.1343,15.1456,37100.0
2009-06-08 11:55:00,26.79,26.79,26.77,26.79,18100.0,15.1456,15.1456,15.1343,15.1456,18100.0
2009-06-08 12:00:00,26.79,26.79,26.74,26.76,9800.0,15.1456,15.1456,15.1174,15.1287,9800.0
2009-06-08 12:05:00,26.76,26.77,26.74,26.77,6600.0,15.1287,15.1343,15.1174,15.1343,6600.0
2009-06-08 12:10:00,26.76,26.76,26.73,26.73,8500.0,15.1287,15.1287,15.1117,15.1117,8500.0
2009-06-08 12:15:00,26.73,26.74,26.72,26.74,21200.0,15.1117,15.1174,15.1061,15.1174,21200.0
2009-06-08 12:20:00,26.74,26.76,26.74,26.75,5300.0,15.1174,15.1287,15.1174,15.123,5300.0
2009-06-08 12:25:00,26.75,26.76,26.74,26.75,5900.0,15.123,15.1287,15.1174,15.123,5900.0
2009-06-08 12:30:00,26.74,26.76,26.72,26.72,21800.0,15.1174,15.1287,15.1061,15.1061,21800.0
2009-06-08 12:35:00,26.71,26.73,26.71,26.73,41800.0,15.1004,15.1117,15.1004,15.1117,41800.0
2009-06-08 12:40:00,26.73,26.75,26.71,26.75,42700.0,15.1117,15.123,15.1004,15.123,42700.0
2009-06-08 12:45:00,26.74,26.75,26.72,26.73,40600.0,15.1174,15.123,15.1061,15.1117,40600.0
2009-06-08 12:50:00,26.73,26.73,26.7,26.71,27900.0,15.1117,15.1117,15.0948,15.1004,27900.0
2009-06-08 12:55:00,26.7,26.7,26.68,26.68,16400.0,15.0948,15.0948,15.0834,15.0834,16400.0
2009-06-08 13:00:00,26.69,26.7,26.68,26.68,18400.0,15.0891,15.0948,15.0834,15.0834,18400.0
2009-06-08 13:05:00,26.69,26.7,26.67,26.68,13700.0,15.0891,15.0948,15.0778,15.0834,13700.0
2009-06-08 13:10:00,26.68,26.68,26.65,26.67,15300.0,15.0834,15.0834,15.0665,15.0778,15300.0
2009-06-08 13:15:00,26.67,26.71,26.66,26.7,41500.0,15.0778,15.1004,15.0721,15.0948,41500.0
2009-06-08 13:20:00,26.7,26.72,26.7,26.71,7800.0,15.0948,15.1061,15.0948,15.1004,7800.0
2009-06-08 13:25:00,26.7,26.7,26.69,26.7,2800.0,15.0948,15.0948,15.0891,15.0948,2800.0
2009-06-08 13:30:00,26.7,26.7,26.68,26.7,11600.0,15.0948,15.0948,15.0834,15.0948,11600.0
2009-06-08 13:35:00,26.7,26.74,26.7,26.73,16500.0,15.0948,15.1174,15.0948,15.1117,16500.0
2009-06-08 13:40:00,26.73,26.75,26.71,26.75,18300.0,15.1117,15.123,15.1004,15.123,18300.0
2009-06-08 13:45:00,26.75,26.82,26.74,26.81,29800.0,15.123,15.1626,15.1174,15.1569,29800.0
2009-06-08 13:50:00,26.8,26.8,26.76,26.77,22200.0,15.1513,15.1513,15.1287,15.1343,22200.0
2009-06-08 13:55:00,26.78,26.78,26.77,26.78,4200.0,15.14,15.14,15.1343,15.14,4200.0
2009-06-08 14:00:00,26.78,26.79,26.76,26.78,59100.0,15.14,15.1456,15.1287,15.14,59100.0
2009-06-08 14:05:00,26.78,26.79,26.76,26.79,14600.0,15.14,15.1456,15.1287,15.1456,14600.0
2009-06-08 14:10:00,26.8,26.83,26.8,26.8,20800.0,15.1513,15.1683,15.1513,15.1513,20800.0
2009-06-08 14:15:00,26.8,26.8,26.79,26.8,1900.0,15.1513,15.1513,15.1456,15.1513,1900.0
2009-06-08 14:20:00,26.79,26.82,26.78,26.82,11200.0,15.1456,15.1626,15.14,15.1626,11200.0
2009-06-08 14:25:00,26.83,26.83,26.8,26.82,12900.0,15.1683,15.1683,15.1513,15.1626,12900.0
2009-06-08 14:30:00,26.82,26.87,26.81,26.81,19400.0,15.1626,15.1909,15.1569,15.1569,19400.0
2009-06-08 14:35:00,26.81,26.81,26.79,26.79,57500.0,15.1569,15.1569,15.1456,15.1456,57500.0
2009-06-08 14:40:00,26.78,26.79,26.78,26.78,35500.0,15.14,15.1456,15.14,15.14,35500.0
2009-06-08 14:45:00,26.78,26.81,26.74,26.79,282800.0,15.14,15.1569,15.1174,15.1456,282800.0
2009-06-08 14:50:00,26.8,26.82,26.75,26.75,17400.0,15.1513,15.1626,15.123,15.123,17400.0
2009-06-08 14:55:00,26.76,26.8,26.76,26.79,12800.0,15.1287,15.1513,15.1287,15.1456,12800.0
2009-06-08 15:00:00,26.79,26.83,26.78,26.79,36000.0,15.1456,15.1683,15.14,15.1456,36000.0
2009-06-08 15:05:00,26.79,26.83,26.78,26.82,243300.0,15.1456,15.1683,15.14,15.1626,243300.0
2009-06-08 15:10:00,26.81,26.82,26.78,26.79,32600.0,15.1569,15.1626,15.14,15.1456,32600.0
2009-06-08 15:15:00,26.8,26.91,26.79,26.86,87100.0,15.1513,15.2135,15.1456,15.1852,87100.0
2009-06-08 15:20:00,26.86,27.03,26.84,26.97,272900.0,15.1852,15.2813,15.1739,15.2474,272900.0
2009-06-08 15:25:00,26.97,27.0,26.96,26.96,70900.0,15.2474,15.2644,15.2417,15.2417,70900.0
2009-06-08 15:30:00,26.97,27.14,26.96,27.1,488500.0,15.2474,15.3435,15.2417,15.3209,488500.0
2009-06-08 15:35:00,27.1,27.2,27.07,27.09,166700.0,15.3209,15.3774,15.3039,15.3152,166700.0
2009-06-08 15:40:00,27.1,27.14,27.05,27.05,130100.0,15.3209,15.3435,15.2926,15.2926,130100.0
2009-06-08 15:45:00,27.05,27.13,27.05,27.08,134900.0,15.2926,15.3379,15.2926,15.3096,134900.0
2009-06-08 15:50:00,27.08,27.09,27.01,27.02,360800.0,15.3096,15.3152,15.27,15.2757,360800.0
2009-06-08 15:55:00,27.01,27.05,26.96,26.96,298300.0,15.27,15.2926,15.2417,15.2417,298300.0
2009-06-09 09:30:00,27.02,27.1,26.93,27.08,50600.0,15.2757,15.3209,15.2248,15.3096,50600.0
2009-06-09 09:35:00,27.1,27.14,27.09,27.11,52900.0,15.3209,15.3435,15.3152,15.3265,52900.0
2009-06-09 09:40:00,27.11,27.12,27.03,27.11,40500.0,15.3265,15.3322,15.2813,15.3265,40500.0
2009-06-09 09:45:00,27.11,27.12,27.06,27.08,33700.0,15.3265,15.3322,15.2983,15.3096,33700.0
2009-06-09 09:50:00,27.08,27.09,26.99,27.01,75000.0,15.3096,15.3152,15.2587,15.27,75000.0
2009-06-09 09:55:00,27.01,27.01,26.91,26.96,35200.0,15.27,15.27,15.2135,15.2417,35200.0
2009-06-09 10:00:00,26.96,26.97,26.87,26.9,91500.0,15.2417,15.2474,15.1909,15.2078,91500.0
2009-06-09 10:05:00,26.91,26.92,26.89,26.9,25400.0,15.2135,15.2191,15.2022,15.2078,25400.0
2009-06-09 10:10:00,26.9,26.92,26.86,26.9,53800.0,15.2078,15.2191,15.1852,15.2078,53800.0
2009-06-09 10:15:00,26.9,26.9,26.85,26.85,64500.0,15.2078,15.2078,15.1796,15.1796,64500.0
2009-06-09 10:20:00,26.85,26.86,26.78,26.81,47300.0,15.1796,15.1852,15.14,15.1569,47300.0
2009-06-09 10:25:00,26.81,26.82,26.76,26.82,45100.0,15.1569,15.1626,15.1287,15.1626,45100.0
2009-06-09 10:30:00,26.83,26.85,26.8,26.85,35900.0,15.1683,15.1796,15.1513,15.1796,35900.0
2009-06-09 10:35:00,26.85,26.87,26.85,26.86,17400.0,15.1796,15.1909,15.1796,15.1852,17400.0
2009-06-09 10:40:00,26.85,26.88,26.85,26.87,21300.0,15.1796,15.1965,15.1796,15.1909,21300.0
2009-06-09 10:45:00,26.86,26.89,26.84,26.85,24800.0,15.1852,15.2022,15.1739,15.1796,24800.0
2009-06-09 10:50:00,26.85,26.85,26.79,26.81,46500.0,15.1796,15.1796,15.1456,15.1569,46500.0
2009-06-09 10:55:00,26.8,26.85,26.8,26.83,25100.0,15.1513,15.1796,15.1513,15.1683,25100.0
2009-06-09 11:00:00,26.83,26.84,26.79,26.8,51300.0,15.1683,15.1739,15.1456,15.1513,51300.0
2009-06-09 11:05:00,26.81,26.83,26.79,26.83,24400.0,15.1569,15.1683,15.1456,15.1683,24400.0
2009-06-09 11:10:00,26.83,26.84,26.83,26.83,6600.0,15.1683,15.1739,15.1683,15.1683,6600.0
2009-06-09 11:15:00,26.83,26.89,26.83,26.89,9500.0,15.1683,15.2022,15.1683,15.2022,9500.0
2009-06-09 11:20:00,26.89,26.89,26.85,26.87,23600.0,15.2022,15.2022,15.1796,15.1909,23600.0
2009-06-09 11:25:00,26.88,26.89,26.86,26.86,32300.0,15.1965,15.2022,15.1852,15.1852,32300.0
2009-06-09 11:30:00,26.85,26.87,26.84,26.86,9900.0,15.1796,15.1909,15.1739,15.1852,9900.0
2009-06-09 11:35:00,26.85,26.85,26.81,26.82,13600.0,15.1796,15.1796,15.1569,15.1626,13600.0
2009-06-09 11:40:00,26.82,26.83,26.81,26.83,12000.0,15.1626,15.1683,15.1569,15.1683,12000.0
2009-06-09 11:45:00,26.83,26.83,26.82,26.83,11100.0,15.1683,15.1683,15.1626,15.1683,11100.0
2009-06-09 11:50:00,26.82,26.82,26.81,26.82,9300.0,15.1626,15.1626,15.1569,15.1626,9300.0
2009-06-09 11:55:00,26.81,26.82,26.8,26.82,4400.0,15.1569,15.1626,15.1513,15.1626,4400.0
2009-06-09 12:00:00,26.82,26.82,26.8,26.82,82200.0,15.1626,15.1626,15.1513,15.1626,82200.0
2009-06-09 12:05:00,26.82,26.85,26.82,26.84,10300.0,15.1626,15.1796,15.1626,15.1739,10300.0
2009-06-09 12:10:00,26.83,26.85,26.83,26.84,23500.0,15.1683,15.1796,15.1683,15.1739,23500.0
2009-06-09 12:15:00,26.84,26.85,26.84,26.85,5500.0,15.1739,15.1796,15.1739,15.1796,5500.0
2009-06-09 12:20:00,26.85,26.9,26.85,26.89,22300.0,15.1796,15.2078,15.1796,15.2022,22300.0
2009-06-09 12:25:00,26.91,26.95,26.9,26.95,7100.0,15.2135,15.2361,15.2078,15.2361,7100.0
2009-06-09 12:30:00,26.94,26.95,26.91,26.92,11500.0,15.2304,15.2361,15.2135,15.2191,11500.0
2009-06-09 12:35:00,26.93,26.93,26.89,26.92,15100.0,15.2248,15.2248,15.2022,15.2191,15100.0
2009-06-09 12:40:00,26.92,26.92,26.86,26.87,35600.0,15.2191,15.2191,15.1852,15.1909,35600.0
2009-06-09 12:45:00,26.87,26.89,26.87,26.89,5900.0,15.1909,15.2022,15.1909,15.2022,5900.0
2009-06-09 12:50:00,26.88,26.89,26.86,26.86,13100.0,15.1965,15.2022,15.1852,15.1852,13100.0
2009-06-09 12:55:00,26.86,26.86,26.84,26.86,25800.0,15.1852,15.1852,15.1739,15.1852,25800.0
2009-06-09 13:00:00,26.87,26.95,26.86,26.95,73300.0,15.1909,15.2361,15.1852,15.2361,73300.0
2009-06-09 13:05:00,26.94,26.94,26.93,26.93,69100.0,15.2304,15.2304,15.2248,15.2248,69100.0
2009-06-09 13:10:00,26.93,26.93,26.88,26.89,30000.0,15.2248,15.2248,15.1965,15.2022,30000.0
2009-06-09 13:15:00,26.89,26.91,26.89,26.9,133000.0,15.2022,15.2135,15.2022,15.2078,133000.0
2009-06-09 13:20:00,26.9,26.9,26.87,26.87,15600.0,15.2078,15.2078,15.1909,15.1909,15600.0
2009-06-09 13:25:00,26.88,26.92,26.88,26.91,38200.0,15.1965,15.2191,15.1965,15.2135,38200.0
2009-06-09 13:30:00,26.91,26.91,26.87,26.88,11000.0,15.2135,15.2135,15.1909,15.1965,11000.0
2009-06-09 13:35:00,26.88,26.88,26.87,26.88,14900.0,15.1965,15.1965,15.1909,15.1965,14900.0
2009-06-09 13:40:00,26.88,26.91,26.88,26.88,7000.0,15.1965,15.2135,15.1965,15.1965,7000.0
2009-06-09 13:45:00,26.88,26.88,26.86,26.86,13600.0,15.1965,15.1965,15.1852,15.1852,13600.0
2009-06-09 13:50:00,26.85,26.88,26.85,26.88,14600.0,15.1796,15.1965,15.1796,15.1965,14600.0
2009-06-09 13:55:00,26.88,26.93,26.88,26.93,48100.0,15.1965,15.2248,15.1965,15.2248,48100.0
2009-06-09 14:00:00,26.93,26.93,26.91,26.92,18100.0,15.2248,15.2248,15.2135,15.2191,18100.0
2009-06-09 14:05:00,26.92,26.95,26.92,26.92,20300.0,15.2191,15.2361,15.2191,15.2191,20300.0
2009-06-09 14:10:00,26.91,26.92,26.89,26.91,85700.0,15.2135,15.2191,15.2022,15.2135,85700.0
2009-06-09 14:15:00,26.91,26.96,26.91,26.94,35800.0,15.2135,15.2417,15.2135,15.2304,35800.0
2009-06-09 14:20:00,26.95,26.95,26.9,26.92,37400.0,15.2361,15.2361,15.2078,15.2191,37400.0
2009-06-09 14:25:00,26.92,26.97,26.92,26.97,11500.0,15.2191,15.2474,15.2191,15.2474,11500.0
2009-06-09 14:30:00,26.97,27.02,26.96,27.0,107200.0,15.2474,15.2757,15.2417,15.2644,107200.0
2009-06-09 14:35:00,26.99,27.04,26.98,27.03,64000.0,15.2587,15.287,15.2531,15.2813,64000.0
2009-06-09 14:40:00,27.03,27.07,26.99,27.01,67400.0,15.2813,15.3039,15.2587,15.27,67400.0
2009-06-09 14:45:00,27.0,27.0,26.96,26.98,44500.0,15.2644,15.2644,15.2417,15.2531,44500.0
2009-06-09 14:50:00,26.98,27.0,26.97,26.97,32200.0,15.2531,15.2644,15.2474,15.2474,32200.0
2009-06-09 14:55:00,26.97,26.98,26.96,26.98,40600.0,15.2474,15.2531,15.2417,15.2531,40600.0
2009-06-09 15:00:00,26.99,26.99,26.94,26.94,15700.0,15.2587,15.2587,15.2304,15.2304,15700.0
2009-06-09 15:05:00,26.94,26.95,26.93,26.93,19400.0,15.2304,15.2361,15.2248,15.2248,19400.0
2009-06-09 15:10:00,26.94,26.94,26.91,26.91,33700.0,15.2304,15.2304,15.2135,15.2135,33700.0
2009-06-09 15:15:00,26.91,26.91,26.87,26.88,79500.0,15.2135,15.2135,15.1909,15.1965,79500.0
2009-06-09 15:20:00,26.88,26.89,26.84,26.86,45500.0,15.1965,15.2022,15.1739,15.1852,45500.0
2009-06-09 15:25:00,26.87,26.87,26.84,26.85,36200.0,15.1909,15.1909,15.1739,15.1796,36200.0
2009-06-09 15:30:00,26.85,26.86,26.82,26.85,78400.0,15.1796,15.1852,15.1626,15.1796,78400.0
2009-06-09 15:35:00,26.86,26.9,26.86,26.88,113400.0,15.1852,15.2078,15.1852,15.1965,113400.0
2009-06-09 15:40:00,26.88,26.9,26.86,26.9,162600.0,15.1965,15.2078,15.1852,15.2078,162600.0
2009-06-09 15:45:00,26.91,26.91,26.8,26.84,173500.0,15.2135,15.2135,15.1513,15.1739,173500.0
2009-06-09 15:50:00,26.85,26.88,26.83,26.86,125600.0,15.1796,15.1965,15.1683,15.1852,125600.0
2009-06-09 15:55:00,26.86,26.87,26.82,26.87,398700.0,15.1852,15.1909,15.1626,15.1909,398700.0
2009-06-10 09:30:00,27.08,27.15,27.02,27.14,115000.0,15.3096,15.3492,15.2757,15.3435,115000.0
2009-06-10 09:35:00,27.14,27.28,27.12,27.25,47700.0,15.3435,15.4227,15.3322,15.4057,47700.0
2009-06-10 09:40:00,27.25,27.26,27.18,27.18,114500.0,15.4057,15.4114,15.3661,15.3661,114500.0
2009-06-10 09:45:00,27.18,27.18,27.12,27.13,97200.0,15.3661,15.3661,15.3322,15.3379,97200.0
2009-06-10 09:50:00,27.14,27.16,27.13,27.15,20400.0,15.3435,15.3548,15.3379,15.3492,20400.0
2009-06-10 09:55:00,27.14,27.19,27.11,27.16,30600.0,15.3435,15.3718,15.3265,15.3548,30600.0
2009-06-10 10:00:00,27.15,27.16,27.13,27.13,48000.0,15.3492,15.3548,15.3379,15.3379,48000.0
2009-06-10 10:05:00,27.13,27.13,27.08,27.1,42800.0,15.3379,15.3379,15.3096,15.3209,42800.0
2009-06-10 10:10:00,27.11,27.11,27.03,27.04,51100.0,15.3265,15.3265,15.2813,15.287,51100.0
2009-06-10 10:15:00,27.04,27.07,27.0,27.01,67100.0,15.287,15.3039,15.2644,15.27,67100.0
2009-06-10 10:20:00,27.01,27.09,27.01,27.09,52500.0,15.27,15.3152,15.27,15.3152,52500.0
2009-06-10 10:25:00,27.09,27.09,27.04,27.06,68900.0,15.3152,15.3152,15.287,15.2983,68900.0
2009-06-10 10:30:00,27.06,27.08,27.04,27.07,77900.0,15.2983,15.3096,15.287,15.3039,77900.0
2009-06-10 10:35:00,27.07,27.09,27.06,27.07,47900.0,15.3039,15.3152,15.2983,15.3039,47900.0
2009-06-10 10:40:00,27.07,27.1,27.06,27.09,23100.0,15.3039,15.3209,15.2983,15.3152,23100.0
2009-06-10 10:45:00,27.09,27.1,27.07,27.09,108500.0,15.3152,15.3209,15.3039,15.3152,108500.0
2009-06-10 10:50:00,27.09,27.12,27.09,27.11,61900.0,15.3152,15.3322,15.3152,15.3265,61900.0
2009-06-10 10:55:00,27.11,27.16,27.11,27.16,70800.0,15.3265,15.3548,15.3265,15.3548,70800.0
2009-06-10 11:00:00,27.15,27.16,27.14,27.14,34600.0,15.3492,15.3548,15.3435,15.3435,34600.0
2009-06-10 11:05:00,27.14,27.17,27.14,27.16,55100.0,15.3435,15.3605,15.3435,15.3548,55100.0
2009-06-10 11:10:00,27.16,27.21,27.14,27.2,121600.0,15.3548,15.3831,15.3435,15.3774,121600.0
2009-06-10 11:15:00,27.2,27.21,27.17,27.2,92700.0,15.3774,15.3831,15.3605,15.3774,92700.0
2009-06-10 11:20:00,27.2,27.22,27.19,27.2,90200.0,15.3774,15.3887,15.3718,15.3774,90200.0
2009-06-10 11:25:00,27.21,27.23,27.19,27.23,158000.0,15.3831,15.3944,15.3718,15.3944,158000.0
2009-06-10 11:30:00,27.23,27.23,27.21,27.21,29500.0,15.3944,15.3944,15.3831,15.3831,29500.0
2009-06-10 11:35:00,27.2,27.23,27.2,27.23,15600.0,15.3774,15.3944,15.3774,15.3944,15600.0
2009-06-10 11:40:00,27.22,27.22,27.2,27.2,25800.0,15.3887,15.3887,15.3774,15.3774,25800.0
2009-06-10 11:45:00,27.21,27.22,27.2,27.22,42700.0,15.3831,15.3887,15.3774,15.3887,42700.0
2009-06-10 11:50:00,27.21,27.22,27.2,27.22,7000.0,15.3831,15.3887,15.3774,15.3887,7000.0
2009-06-10 11:55:00,27.22,27.25,27.21,27.25,276000.0,15.3887,15.4057,15.3831,15.4057,276000.0
2009-06-10 12:00:00,27.25,27.33,27.25,27.32,331600.0,15.4057,15.4509,15.4057,15.4453,331600.0
2009-06-10 12:05:00,27.31,27.35,27.3,27.35,230700.0,15.4396,15.4622,15.434,15.4622,230700.0
2009-06-10 12:10:00,27.35,27.36,27.31,27.31,43400.0,15.4622,15.4679,15.4396,15.4396,43400.0
2009-06-10 12:15:00,27.31,27.32,27.29,27.3,18000.0,15.4396,15.4453,15.4283,15.434,18000.0
2009-06-10 12:20:00,27.3,27.36,27.29,27.33,151900.0,15.434,15.4679,15.4283,15.4509,151900.0
2009-06-10 12:25:00,27.33,27.33,27.3,27.32,38500.0,15.4509,15.4509,15.434,15.4453,38500.0
2009-06-10 12:30:00,27.31,27.31,27.24,27.27,217900.0,15.4396,15.4396,15.4,15.417,217900.0
2009-06-10 12:35:00,27.27,27.3,27.26,27.29,10100.0,15.417,15.434,15.4114,15.4283,10100.0
2009-06-10 12:40:00,27.3,27.3,27.27,27.27,6100.0,15.434,15.434,15.417,15.417,6100.0
2009-06-10 12:45:00,27.27,27.28,27.24,27.24,32000.0,15.417,15.4227,15.4,15.4,32000.0
2009-06-10 12:50:00,27.24,27.28,27.23,27.28,20000.0,15.4,15.4227,15.3944,15.4227,20000.0
2009-06-10 12:55:00,27.28,27.28,27.25,27.26,15300.0,15.4227,15.4227,15.4057,15.4114,15300.0
2009-06-10 13:00:00,27.25,27.25,27.14,27.14,196200.0,15.4057,15.4057,15.3435,15.3435,196200.0
2009-06-10 13:05:00,27.13,27.16,27.07,27.1,200900.0,15.3379,15.3548,15.3039,15.3209,200900.0
2009-06-10 13:10:00,27.09,27.11,27.07,27.11,23700.0,15.3152,15.3265,15.3039,15.3265,23700.0
2009-06-10 13:15:00,27.12,27.12,27.08,27.1,31200.0,15.3322,15.3322,15.3096,15.3209,31200.0
2009-06-10 13:20:00,27.09,27.17,27.08,27.16,82400.0,15.3152,15.3605,15.3096,15.3548,82400.0
2009-06-10 13:25:00,27.16,27.17,27.1,27.1,38500.0,15.3548,15.3605,15.3209,15.3209,38500.0
2009-06-10 13:30:00,27.1,27.11,27.09,27.1,111200.0,15.3209,15.3265,15.3152,15.3209,111200.0
2009-06-10 13:35:00,27.1,27.14,27.07,27.13,425500.0,15.3209,15.3435,15.3039,15.3379,425500.0
2009-06-10 13:40:00,27.14,27.2,27.14,27.16,595500.0,15.3435,15.3774,15.3435,15.3548,595500.0
2009-06-10 13:45:00,27.15,27.2,27.07,27.11,267600.0,15.3492,15.3774,15.3039,15.3265,267600.0
2009-06-10 13:50:00,27.11,27.14,27.08,27.1,421300.0,15.3265,15.3435,15.3096,15.3209,421300.0
2009-06-10 13:55:00,27.11,27.11,27.07,27.09,69600.0,15.3265,15.3265,15.3039,15.3152,69600.0
2009-06-10 14:00:00,27.08,27.08,27.0,27.01,77000.0,15.3096,15.3096,15.2644,15.27,77000.0
2009-06-10 14:05:00,27.01,27.03,26.94,26.99,137600.0,15.27,15.2813,15.2304,15.2587,137600.0
2009-06-10 14:10:00,26.99,27.01,26.98,27.01,75700.0,15.2587,15.27,15.2531,15.27,75700.0
2009-06-10 14:15:00,27.01,27.01,26.99,27.0,88900.0,15.27,15.27,15.2587,15.2644,88900.0
2009-06-10 14:20:00,27.01,27.06,26.98,27.04,124500.0,15.27,15.2983,15.2531,15.287,124500.0
2009-06-10 14:25:00,27.05,27.05,27.01,27.02,38300.0,15.2926,15.2926,15.27,15.2757,38300.0
2009-06-10 14:30:00,27.01,27.05,26.99,27.05,39500.0,15.27,15.2926,15.2587,15.2926,39500.0
2009-06-10 14:35:00,27.04,27.1,27.04,27.08,71400.0,15.287,15.3209,15.287,15.3096,71400.0
2009-06-10 14:40:00,27.08,27.1,27.06,27.09,67400.0,15.3096,15.3209,15.2983,15.3152,67400.0
2009-06-10 14:45:00,27.09,27.13,27.08,27.12,39600.0,15.3152,15.3379,15.3096,15.3322,39600.0
2009-06-10 14:50:00,27.12,27.18,27.1,27.16,59300.0,15.3322,15.3661,15.3209,15.3548,59300.0
2009-06-10 14:55:00,27.16,27.21,27.16,27.18,249900.0,15.3548,15.3831,15.3548,15.3661,249900.0
2009-06-10 15:00:00,27.18,27.18,27.17,27.17,21900.0,15.3661,15.3661,15.3605,15.3605,21900.0
2009-06-10 15:05:00,27.16,27.17,27.11,27.13,114100.0,15.3548,15.3605,15.3265,15.3379,114100.0
2009-06-10 15:10:00,27.13,27.15,27.11,27.12,58300.0,15.3379,15.3492,15.3265,15.3322,58300.0
2009-06-10 15:15:00,27.12,27.13,27.07,27.09,29500.0,15.3322,15.3379,15.3039,15.3152,29500.0
2009-06-10 15:20:00,27.1,27.14,27.09,27.14,33300.0,15.3209,15.3435,15.3152,15.3435,33300.0
2009-06-10 15:25:00,27.13,27.19,27.1,27.16,312000.0,15.3379,15.3718,15.3209,15.3548,312000.0
2009-06-10 15:30:00,27.15,27.2,27.15,27.19,107600.0,15.3492,15.3774,15.3492,15.3718,107600.0
2009-06-10 15:35:00,27.19,27.24,27.18,27.23,174500.0,15.3718,15.4,15.3661,15.3944,174500.0
2009-06-10 15:40:00,27.23,27.26,27.19,27.25,274800.0,15.3944,15.4114,15.3718,15.4057,274800.0
2009-06-10 15:45:00,27.26,27.26,27.16,27.19,288200.0,15.4114,15.4114,15.3548,15.3718,288200.0
2009-06-10 15:50:00,27.19,27.23,27.14,27.22,430600.0,15.3718,15.3944,15.3435,15.3887,430600.0
2009-06-10 15:55:00,27.22,27.28,27.19,27.27,508000.0,15.3887,15.4227,15.3718,15.417,508000.0
2009-06-11 09:30:00,27.39,27.5,27.3,27.48,134700.0,15.4848,15.547,15.434,15.5357,134700.0
2009-06-11 09:35:00,27.48,27.57,27.44,27.54,223000.0,15.5357,15.5866,15.5131,15.5696,223000.0
2009-06-11 09:40:00,27.55,27.57,27.52,27.52,55200.0,15.5753,15.5866,15.5583,15.5583,55200.0
2009-06-11 09:45:00,27.52,27.71,27.51,27.69,277700.0,15.5583,15.6658,15.5527,15.6544,277700.0
2009-06-11 09:50:00,27.7,27.7,27.6,27.6,89900.0,15.6601,15.6601,15.6036,15.6036,89900.0
2009-06-11 09:55:00,27.6,27.67,27.56,27.67,105000.0,15.6036,15.6431,15.581,15.6431,105000.0
2009-06-11 10:00:00,27.68,27.69,27.63,27.63,200600.0,15.6488,15.6544,15.6205,15.6205,200600.0
2009-06-11 10:05:00,27.64,27.64,27.52,27.54,71100.0,15.6262,15.6262,15.5583,15.5696,71100.0
2009-06-11 10:10:00,27.54,27.6,27.52,27.56,37200.0,15.5696,15.6036,15.5583,15.581,37200.0
2009-06-11 10:15:00,27.56,27.67,27.56,27.66,288900.0,15.581,15.6431,15.581,15.6375,288900.0
2009-06-11 10:20:00,27.66,27.68,27.54,27.57,137100.0,15.6375,15.6488,15.5696,15.5866,137100.0
2009-06-11 10:25:00,27.56,27.58,27.55,27.56,39100.0,15.581,15.5923,15.5753,15.581,39100.0
2009-06-11 10:30:00,27.55,27.65,27.54,27.59,230500.0,15.5753,15.6318,15.5696,15.5979,230500.0
2009-06-11 10:35:00,27.59,27.67,27.59,27.65,45200.0,15.5979,15.6431,15.5979,15.6318,45200.0
2009-06-11 10:40:00,27.66,27.67,27.65,27.65,32200.0,15.6375,15.6431,15.6318,15.6318,32200.0
2009-06-11 10:45:00,27.65,27.67,27.64,27.66,81800.0,15.6318,15.6431,15.6262,15.6375,81800.0
2009-06-11 10:50:00,27.67,27.67,27.64,27.65,43100.0,15.6431,15.6431,15.6262,15.6318,43100.0
2009-06-11 10:55:00,27.64,27.66,27.62,27.63,28100.0,15.6262,15.6375,15.6149,15.6205,28100.0
2009-06-11 11:00:00,27.62,27.62,27.57,27.61,35200.0,15.6149,15.6149,15.5866,15.6092,35200.0
2009-06-11 11:05:00,27.61,27.64,27.61,27.64,16300.0,15.6092,15.6262,15.6092,15.6262,16300.0
2009-06-11 11:10:00,27.64,27.69,27.63,27.69,362600.0,15.6262,15.6544,15.6205,15.6544,362600.0
2009-06-11 11:15:00,27.69,27.75,27.69,27.71,122000.0,15.6544,15.6884,15.6544,15.6658,122000.0
2009-06-11 11:20:00,27.71,27.77,27.71,27.77,71900.0,15.6658,15.6997,15.6658,15.6997,71900.0
2009-06-11 11:25:00,27.77,27.82,27.77,27.82,160100.0,15.6997,15.7279,15.6997,15.7279,160100.0
2009-06-11 11:30:00,27.83,27.84,27.79,27.79,65100.0,15.7336,15.7393,15.711,15.711,65100.0
2009-06-11 11:35:00,27.78,27.81,27.76,27.8,26600.0,15.7053,15.7223,15.694,15.7166,26600.0
2009-06-11 11:40:00,27.81,27.82,27.75,27.75,35400.0,15.7223,15.7279,15.6884,15.6884,35400.0
2009-06-11 11:45:00,27.75,27.77,27.74,27.77,130600.0,15.6884,15.6997,15.6827,15.6997,130600.0
2009-06-11 11:50:00,27.77,27.86,27.77,27.86,147500.0,15.6997,15.7506,15.6997,15.7506,147500.0
2009-06-11 11:55:00,27.86,27.92,27.86,27.91,288700.0,15.7506,15.7845,15.7506,15.7788,288700.0
2009-06-11 12:00:00,27.9,27.93,27.9,27.93,97600.0,15.7732,15.7901,15.7732,15.7901,97600.0
2009-06-11 12:05:00,27.93,27.97,27.93,27.97,242600.0,15.7901,15.8127,15.7901,15.8127,242600.0
2009-06-11 12:10:00,27.97,27.99,27.95,27.95,185000.0,15.8127,15.8241,15.8014,15.8014,185000.0
2009-06-11 12:15:00,27.96,28.0,27.96,27.99,79700.0,15.8071,15.8297,15.8071,15.8241,79700.0
2009-06-11 12:20:00,27.99,28.01,27.99,28.0,83000.0,15.8241,15.8354,15.8241,15.8297,83000.0
2009-06-11 12:25:00,28.01,28.01,27.97,27.97,59700.0,15.8354,15.8354,15.8127,15.8127,59700.0
2009-06-11 12:30:00,27.98,27.99,27.95,27.96,195200.0,15.8184,15.8241,15.8014,15.8071,195200.0
2009-06-11 12:35:00,27.95,27.96,27.93,27.96,139200.0,15.8014,15.8071,15.7901,15.8071,139200.0
2009-06-11 12:40:00,27.96,27.98,27.92,27.98,107500.0,15.8071,15.8184,15.7845,15.8184,107500.0
2009-06-11 12:45:00,27.98,28.0,27.96,27.96,75700.0,15.8184,15.8297,15.8071,15.8071,75700.0
2009-06-11 12:50:00,27.95,28.01,27.95,27.99,119400.0,15.8014,15.8354,15.8014,15.8241,119400.0
2009-06-11 12:55:00,28.0,28.04,28.0,28.02,58100.0,15.8297,15.8523,15.8297,15.841,58100.0
2009-06-11 13:00:00,28.02,28.1,28.01,28.08,392300.0,15.841,15.8862,15.8354,15.8749,392300.0
2009-06-11 13:05:00,28.09,28.09,27.97,28.0,231300.0,15.8806,15.8806,15.8127,15.8297,231300.0
2009-06-11 13:10:00,28.0,28.05,27.95,27.95,287200.0,15.8297,15.858,15.8014,15.8014,287200.0
2009-06-11 13:15:00,27.96,28.01,27.94,28.01,177900.0,15.8071,15.8354,15.7958,15.8354,177900.0
2009-06-11 13:20:00,28.0,28.09,27.99,28.09,196600.0,15.8297,15.8806,15.8241,15.8806,196600.0
2009-06-11 13:25:00,28.08,28.16,28.07,28.16,120100.0,15.8749,15.9202,15.8693,15.9202,120100.0
2009-06-11 13:30:00,28.15,28.15,28.09,28.12,63100.0,15.9145,15.9145,15.8806,15.8975,63100.0
2009-06-11 13:35:00,28.11,28.11,28.07,28.08,154500.0,15.8919,15.8919,15.8693,15.8749,154500.0
2009-06-11 13:40:00,28.08,28.08,28.0,28.02,97600.0,15.8749,15.8749,15.8297,15.841,97600.0
2009-06-11 13:45:00,28.02,28.05,28.01,28.02,32400.0,15.841,15.858,15.8354,15.841,32400.0
2009-06-11 13:50:00,28.03,28.05,28.01,28.04,19700.0,15.8467,15.858,15.8354,15.8523,19700.0
2009-06-11 13:55:00,28.05,28.05,28.03,28.03,20800.0,15.858,15.858,15.8467,15.8467,20800.0
2009-06-11 14:00:00,28.03,28.05,28.01,28.01,158100.0,15.8467,15.858,15.8354,15.8354,158100.0
2009-06-11 14:05:00,28.01,28.02,27.98,27.99,79800.0,15.8354,15.841,15.8184,15.8241,79800.0
2009-06-11 14:10:00,27.99,28.02,27.98,28.01,37400.0,15.8241,15.841,15.8184,15.8354,37400.0
2009-06-11 14:15:00,28.01,28.05,28.0,28.01,110000.0,15.8354,15.858,15.8297,15.8354,110000.0
2009-06-11 14:20:00,28.01,28.03,28.0,28.02,86500.0,15.8354,15.8467,15.8297,15.841,86500.0
2009-06-11 14:25:00,28.02,28.03,28.01,28.01,16200.0,15.841,15.8467,15.8354,15.8354,16200.0
2009-06-11 14:30:00,28.02,28.03,28.0,28.01,26100.0,15.841,15.8467,15.8297,15.8354,26100.0
2009-06-11 14:35:00,28.01,28.01,27.9,27.95,95200.0,15.8354,15.8354,15.7732,15.8014,95200.0
2009-06-11 14:40:00,27.94,27.94,27.92,27.92,15500.0,15.7958,15.7958,15.7845,15.7845,15500.0
2009-06-11 14:45:00,27.93,27.93,27.9,27.92,80100.0,15.7901,15.7901,15.7732,15.7845,80100.0
2009-06-11 14:50:00,27.92,27.96,27.9,27.95,61600.0,15.7845,15.8071,15.7732,15.8014,61600.0
2009-06-11 14:55:00,27.94,27.98,27.94,27.98,35500.0,15.7958,15.8184,15.7958,15.8184,35500.0
2009-06-11 15:00:00,27.97,27.99,27.93,27.98,214100.0,15.8127,15.8241,15.7901,15.8184,214100.0
2009-06-11 15:05:00,27.97,28.02,27.97,28.01,101400.0,15.8127,15.841,15.8127,15.8354,101400.0
2009-06-11 15:10:00,28.0,28.01,27.97,28.0,60600.0,15.8297,15.8354,15.8127,15.8297,60600.0
2009-06-11 15:15:00,28.0,28.04,28.0,28.01,66800.0,15.8297,15.8523,15.8297,15.8354,66800.0
2009-06-11 15:20:00,28.01,28.02,27.99,28.01,45600.0,15.8354,15.841,15.8241,15.8354,45600.0
2009-06-11 15:25:00,28.01,28.02,27.97,27.99,46300.0,15.8354,15.841,15.8127,15.8241,46300.0
2009-06-11 15:30:00,28.0,28.0,27.91,27.92,386200.0,15.8297,15.8297,15.7788,15.7845,386200.0
2009-06-11 15:35:00,27.91,27.96,27.91,27.95,276600.0,15.7788,15.8071,15.7788,15.8014,276600.0
2009-06-11 15:40:00,27.95,27.98,27.91,27.97,318300.0,15.8014,15.8184,15.7788,15.8127,318300.0
2009-06-11 15:45:00,27.97,28.04,27.97,27.97,280600.0,15.8127,15.8523,15.8127,15.8127,280600.0
2009-06-11 15:50:00,27.98,28.0,27.89,27.9,352700.0,15.8184,15.8297,15.7675,15.7732,352700.0
2009-06-11 15:55:00,27.91,27.91,27.77,27.81,839600.0,15.7788,15.7788,15.6997,15.7223,839600.0
2009-06-12 09:30:00,27.68,27.82,27.51,27.53,100300.0,15.6488,15.7279,15.5527,15.564,100300.0
2009-06-12 09:35:00,27.54,27.69,27.54,27.6,71000.0,15.5696,15.6544,15.5696,15.6036,71000.0
2009-06-12 09:40:00,27.59,27.62,27.56,27.59,172500.0,15.5979,15.6149,15.581,15.5979,172500.0
2009-06-12 09:45:00,27.58,27.6,27.53,27.54,194200.0,15.5923,15.6036,15.564,15.5696,194200.0
2009-06-12 09:50:00,27.55,27.58,27.54,27.55,73800.0,15.5753,15.5923,15.5696,15.5753,73800.0
2009-06-12 09:55:00,27.54,27.54,27.5,27.54,94000.0,15.5696,15.5696,15.547,15.5696,94000.0
2009-06-12 10:00:00,27.54,27.69,27.51,27.69,307500.0,15.5696,15.6544,15.5527,15.6544,307500.0
2009-06-12 10:05:00,27.69,27.74,27.68,27.74,72500.0,15.6544,15.6827,15.6488,15.6827,72500.0
2009-06-12 10:10:00,27.74,27.78,27.73,27.76,57800.0,15.6827,15.7053,15.6771,15.694,57800.0
2009-06-12 10:15:00,27.75,27.8,27.74,27.8,45100.0,15.6884,15.7166,15.6827,15.7166,45100.0
2009-06-12 10:20:00,27.8,28.01,27.8,28.0,740000.0,15.7166,15.8354,15.7166,15.8297,740000.0
2009-06-12 10:25:00,28.0,28.05,27.9,27.94,140400.0,15.8297,15.858,15.7732,15.7958,140400.0
2009-06-12 10:30:00,27.94,27.95,27.91,27.91,71900.0,15.7958,15.8014,15.7788,15.7788,71900.0
2009-06-12 10:35:00,27.91,27.94,27.89,27.91,108300.0,15.7788,15.7958,15.7675,15.7788,108300.0
2009-06-12 10:40:00,27.91,27.99,27.9,27.97,160900.0,15.7788,15.8241,15.7732,15.8127,160900.0
2009-06-12 10:45:00,27.98,28.03,27.96,27.99,213000.0,15.8184,15.8467,15.8071,15.8241,213000.0
2009-06-12 10:50:00,27.98,28.03,27.98,28.02,48600.0,15.8184,15.8467,15.8184,15.841,48600.0
2009-06-12 10:55:00,28.02,28.05,27.97,27.98,78000.0,15.841,15.858,15.8127,15.8184,78000.0
2009-06-12 11:00:00,27.98,27.99,27.94,27.95,58000.0,15.8184,15.8241,15.7958,15.8014,58000.0
2009-06-12 11:05:00,27.95,27.96,27.93,27.95,51600.0,15.8014,15.8071,15.7901,15.8014,51600.0
2009-06-12 11:10:00,27.95,27.98,27.94,27.96,20200.0,15.8014,15.8184,15.7958,15.8071,20200.0
2009-06-12 11:15:00,27.96,27.98,27.9,27.92,89300.0,15.8071,15.8184,15.7732,15.7845,89300.0
2009-06-12 11:20:00,27.92,27.93,27.91,27.92,6200.0,15.7845,15.7901,15.7788,15.7845,6200.0
2009-06-12 11:25:00,27.93,27.94,27.92,27.93,34400.0,15.7901,15.7958,15.7845,15.7901,34400.0
2009-06-12 11:30:00,27.94,27.95,27.93,27.94,9500.0,15.7958,15.8014,15.7901,15.7958,9500.0
2009-06-12 11:35:00,27.94,27.95,27.93,27.94,18100.0,15.7958,15.8014,15.7901,15.7958,18100.0
2009-06-12 11:40:00,27.94,27.95,27.89,27.91,40500.0,15.7958,15.8014,15.7675,15.7788,40500.0
2009-06-12 11:45:00,27.92,27.93,27.85,27.9,79800.0,15.7845,15.7901,15.7449,15.7732,79800.0
2009-06-12 11:50:00,27.9,27.91,27.87,27.88,23800.0,15.7732,15.7788,15.7562,15.7619,23800.0
2009-06-12 11:55:00,27.88,27.9,27.88,27.89,20200.0,15.7619,15.7732,15.7619,15.7675,20200.0
2009-06-12 12:00:00,27.9,27.9,27.88,27.9,32500.0,15.7732,15.7732,15.7619,15.7732,32500.0
2009-06-12 12:05:00,27.9,27.91,27.87,27.91,34200.0,15.7732,15.7788,15.7562,15.7788,34200.0
2009-06-12 12:10:00,27.91,27.94,27.9,27.91,37400.0,15.7788,15.7958,15.7732,15.7788,37400.0
2009-06-12 12:15:00,27.91,27.96,27.91,27.92,41200.0,15.7788,15.8071,15.7788,15.7845,41200.0
2009-06-12 12:20:00,27.92,27.95,27.88,27.89,37900.0,15.7845,15.8014,15.7619,15.7675,37900.0
2009-06-12 12:25:00,27.9,27.94,27.89,27.9,41100.0,15.7732,15.7958,15.7675,15.7732,41100.0
2009-06-12 12:30:00,27.9,27.91,27.88,27.89,108200.0,15.7732,15.7788,15.7619,15.7675,108200.0
2009-06-12 12:35:00,27.89,27.93,27.89,27.9,32900.0,15.7675,15.7901,15.7675,15.7732,32900.0
2009-06-12 12:40:00,27.9,27.91,27.88,27.89,8300.0,15.7732,15.7788,15.7619,15.7675,8300.0
2009-06-12 12:45:00,27.89,27.92,27.88,27.92,22100.0,15.7675,15.7845,15.7619,15.7845,22100.0
2009-06-12 12:50:00,27.92,27.93,27.88,27.88,43300.0,15.7845,15.7901,15.7619,15.7619,43300.0
2009-06-12 12:55:00,27.88,27.95,27.87,27.95,53700.0,15.7619,15.8014,15.7562,15.8014,53700.0
2009-06-12 13:00:00,27.94,27.97,27.91,27.96,76100.0,15.7958,15.8127,15.7788,15.8071,76100.0
2009-06-12 13:05:00,27.96,27.98,27.91,27.93,64500.0,15.8071,15.8184,15.7788,15.7901,64500.0
2009-06-12 13:10:00,27.94,27.97,27.93,27.97,15400.0,15.7958,15.8127,15.7901,15.8127,15400.0
2009-06-12 13:15:00,27.97,28.02,27.97,28.0,42300.0,15.8127,15.841,15.8127,15.8297,42300.0
2009-06-12 13:20:00,28.01,28.09,28.0,28.06,87800.0,15.8354,15.8806,15.8297,15.8636,87800.0
2009-06-12 13:25:00,28.06,28.09,28.05,28.09,47700.0,15.8636,15.8806,15.858,15.8806,47700.0
2009-06-12 13:30:00,28.08,28.1,28.05,28.1,87000.0,15.8749,15.8862,15.858,15.8862,87000.0
2009-06-12 13:35:00,28.09,28.11,28.07,28.11,110800.0,15.8806,15.8919,15.8693,15.8919,110800.0
2009-06-12 13:40:00,28.11,28.12,28.1,28.12,22100.0,15.8919,15.8975,15.8862,15.8975,22100.0
2009-06-12 13:45:00,28.11,28.13,28.1,28.11,22900.0,15.8919,15.9032,15.8862,15.8919,22900.0
2009-06-12 13:50:00,28.11,28.16,28.1,28.15,150500.0,15.8919,15.9202,15.8862,15.9145,150500.0
2009-06-12 13:55:00,28.15,28.19,28.14,28.18,224800.0,15.9145,15.9371,15.9089,15.9315,224800.0
2009-06-12 14:00:00,28.17,28.18,28.13,28.14,81600.0,15.9258,15.9315,15.9032,15.9089,81600.0
2009-06-12 14:05:00,28.14,28.18,28.12,28.14,273200.0,15.9089,15.9315,15.8975,15.9089,273200.0
2009-06-12 14:10:00,28.13,28.18,28.13,28.18,54700.0,15.9032,15.9315,15.9032,15.9315,54700.0
2009-06-12 14:15:00,28.18,28.19,28.14,28.15,312100.0,15.9315,15.9371,15.9089,15.9145,312100.0
2009-06-12 14:20:00,28.16,28.19,28.15,28.16,50700.0,15.9202,15.9371,15.9145,15.9202,50700.0
2009-06-12 14:25:00,28.17,28.2,28.15,28.17,89900.0,15.9258,15.9428,15.9145,15.9258,89900.0
2009-06-12 14:30:00,28.18,28.21,28.17,28.21,51300.0,15.9315,15.9484,15.9258,15.9484,51300.0
2009-06-12 14:35:00,28.21,28.24,28.2,28.23,216900.0,15.9484,15.9654,15.9428,15.9597,216900.0
2009-06-12 14:40:00,28.24,28.34,28.24,28.31,171300.0,15.9654,16.0219,15.9654,16.005,171300.0
2009-06-12 14:45:00,28.3,28.36,28.29,28.3,226700.0,15.9993,16.0332,15.9937,15.9993,226700.0
2009-06-12 14:50:00,28.3,28.31,28.28,28.3,226200.0,15.9993,16.005,15.988,15.9993,226200.0
2009-06-12 14:55:00,28.3,28.33,28.29,28.29,26900.0,15.9993,16.0163,15.9937,15.9937,26900.0
2009-06-12 15:00:00,28.29,28.32,28.28,28.3,151000.0,15.9937,16.0106,15.988,15.9993,151000.0
2009-06-12 15:05:00,28.31,28.32,28.29,28.3,153100.0,16.005,16.0106,15.9937,15.9993,153100.0
2009-06-12 15:10:00,28.3,28.32,28.29,28.3,192200.0,15.9993,16.0106,15.9937,15.9993,192200.0
2009-06-12 15:15:00,28.3,28.3,28.29,28.3,89100.0,15.9993,15.9993,15.9937,15.9993,89100.0
2009-06-12 15:20:00,28.29,28.3,28.23,28.24,296000.0,15.9937,15.9993,15.9597,15.9654,296000.0
2009-06-12 15:25:00,28.23,28.28,28.23,28.27,86300.0,15.9597,15.988,15.9597,15.9824,86300.0
2009-06-12 15:30:00,28.27,28.28,28.25,28.26,137200.0,15.9824,15.988,15.971,15.9767,137200.0
2009-06-12 15:35:00,28.25,28.25,28.16,28.16,450400.0,15.971,15.971,15.9202,15.9202,450400.0
2009-06-12 15:40:00,28.16,28.2,28.14,28.14,350200.0,15.9202,15.9428,15.9089,15.9089,350200.0
2009-06-12 15:45:00,28.14,28.14,28.06,28.06,898100.0,15.9089,15.9089,15.8636,15.8636,898100.0
2009-06-12 15:50:00,28.06,28.11,28.05,28.08,543400.0,15.8636,15.8919,15.858,15.8749,543400.0
2009-06-12 15:55:00,28.08,28.21,28.08,28.19,1220300.0,15.8749,15.9484,15.8749,15.9371,1220300.0
2009-06-15 09:30:00,27.94,28.04,27.78,27.79,104400.0,15.7958,15.8523,15.7053,15.711,104400.0
2009-06-15 09:35:00,27.76,27.85,27.68,27.7,366400.0,15.694,15.7449,15.6488,15.6601,366400.0
2009-06-15 09:40:00,27.71,27.73,27.6,27.63,202900.0,15.6658,15.6771,15.6036,15.6205,202900.0
2009-06-15 09:45:00,27.62,27.62,27.58,27.61,348200.0,15.6149,15.6149,15.5923,15.6092,348200.0
2009-06-15 09:50:00,27.62,27.73,27.62,27.72,188400.0,15.6149,15.6771,15.6149,15.6714,188400.0
2009-06-15 09:55:00,27.72,27.86,27.7,27.85,62900.0,15.6714,15.7506,15.6601,15.7449,62900.0
2009-06-15 10:00:00,27.86,27.95,27.85,27.88,79800.0,15.7506,15.8014,15.7449,15.7619,79800.0
2009-06-15 10:05:00,27.88,27.91,27.87,27.9,39700.0,15.7619,15.7788,15.7562,15.7732,39700.0
2009-06-15 10:10:00,27.89,27.9,27.83,27.84,96000.0,15.7675,15.7732,15.7336,15.7393,96000.0
2009-06-15 10:15:00,27.83,27.85,27.8,27.84,54500.0,15.7336,15.7449,15.7166,15.7393,54500.0
2009-06-15 10:20:00,27.83,27.86,27.81,27.82,88500.0,15.7336,15.7506,15.7223,15.7279,88500.0
2009-06-15 10:25:00,27.82,27.83,27.81,27.82,30700.0,15.7279,15.7336,15.7223,15.7279,30700.0
2009-06-15 10:30:00,27.82,27.82,27.69,27.75,97200.0,15.7279,15.7279,15.6544,15.6884,97200.0
2009-06-15 10:35:00,27.76,27.76,27.66,27.7,79900.0,15.694,15.694,15.6375,15.6601,79900.0
2009-06-15 10:40:00,27.67,27.72,27.66,27.7,108000.0,15.6431,15.6714,15.6375,15.6601,108000.0
2009-06-15 10:45:00,27.69,27.73,27.68,27.68,59200.0,15.6544,15.6771,15.6488,15.6488,59200.0
2009-06-15 10:50:00,27.66,27.67,27.64,27.66,34700.0,15.6375,15.6431,15.6262,15.6375,34700.0
2009-06-15 10:55:00,27.66,27.66,27.62,27.63,28500.0,15.6375,15.6375,15.6149,15.6205,28500.0
2009-06-15 11:00:00,27.62,27.63,27.54,27.56,85200.0,15.6149,15.6205,15.5696,15.581,85200.0
2009-06-15 11:05:00,27.55,27.56,27.5,27.51,64200.0,15.5753,15.581,15.547,15.5527,64200.0
2009-06-15 11:10:00,27.5,27.51,27.47,27.51,165000.0,15.547,15.5527,15.5301,15.5527,165000.0
2009-06-15 11:15:00,27.51,27.51,27.48,27.49,76400.0,15.5527,15.5527,15.5357,15.5414,76400.0
2009-06-15 11:20:00,27.49,27.5,27.47,27.5,217100.0,15.5414,15.547,15.5301,15.547,217100.0
2009-06-15 11:25:00,27.5,27.52,27.49,27.5,49900.0,15.547,15.5583,15.5414,15.547,49900.0
2009-06-15 11:30:00,27.5,27.52,27.49,27.51,28400.0,15.547,15.5583,15.5414,15.5527,28400.0
2009-06-15 11:35:00,27.52,27.54,27.48,27.51,120900.0,15.5583,15.5696,15.5357,15.5527,120900.0
2009-06-15 11:40:00,27.5,27.52,27.5,27.5,29100.0,15.547,15.5583,15.547,15.547,29100.0
2009-06-15 11:45:00,27.51,27.56,27.51,27.55,28300.0,15.5527,15.581,15.5527,15.5753,28300.0
2009-06-15 11:50:00,27.55,27.57,27.53,27.56,54500.0,15.5753,15.5866,15.564,15.581,54500.0
2009-06-15 11:55:00,27.57,27.57,27.51,27.53,25500.0,15.5866,15.5866,15.5527,15.564,25500.0
2009-06-15 12:00:00,27.53,27.56,27.51,27.51,26700.0,15.564,15.581,15.5527,15.5527,26700.0
2009-06-15 12:05:00,27.52,27.53,27.5,27.52,35100.0,15.5583,15.564,15.547,15.5583,35100.0
2009-06-15 12:10:00,27.52,27.55,27.51,27.55,46300.0,15.5583,15.5753,15.5527,15.5753,46300.0
2009-06-15 12:15:00,27.56,27.56,27.54,27.55,16800.0,15.581,15.581,15.5696,15.5753,16800.0
2009-06-15 12:20:00,27.55,27.57,27.55,27.56,17500.0,15.5753,15.5866,15.5753,15.581,17500.0
2009-06-15 12:25:00,27.56,27.57,27.53,27.55,46000.0,15.581,15.5866,15.564,15.5753,46000.0
2009-06-15 12:30:00,27.55,27.56,27.54,27.56,10600.0,15.5753,15.581,15.5696,15.581,10600.0
2009-06-15 12:35:00,27.57,27.59,27.55,27.55,33200.0,15.5866,15.5979,15.5753,15.5753,33200.0
2009-06-15 12:40:00,27.56,27.56,27.55,27.55,6800.0,15.581,15.581,15.5753,15.5753,6800.0
2009-06-15 12:45:00,27.56,27.56,27.5,27.51,24800.0,15.581,15.581,15.547,15.5527,24800.0
2009-06-15 12:50:00,27.52,27.54,27.51,27.51,32100.0,15.5583,15.5696,15.5527,15.5527,32100.0
2009-06-15 12:55:00,27.51,27.52,27.51,27.51,15000.0,15.5527,15.5583,15.5527,15.5527,15000.0
2009-06-15 13:00:00,27.51,27.51,27.41,27.41,204100.0,15.5527,15.5527,15.4962,15.4962,204100.0
2009-06-15 13:05:00,27.41,27.43,27.4,27.42,109600.0,15.4962,15.5075,15.4905,15.5018,109600.0
2009-06-15 13:10:00,27.42,27.48,27.42,27.45,41300.0,15.5018,15.5357,15.5018,15.5188,41300.0
2009-06-15 13:15:00,27.45,27.46,27.43,27.43,46000.0,15.5188,15.5244,15.5075,15.5075,46000.0
2009-06-15 13:20:00,27.43,27.44,27.41,27.44,204000.0,15.5075,15.5131,15.4962,15.5131,204000.0
2009-06-15 13:25:00,27.45,27.45,27.4,27.4,69800.0,15.5188,15.5188,15.4905,15.4905,69800.0
2009-06-15 13:30:00,27.4,27.41,27.38,27.4,77000.0,15.4905,15.4962,15.4792,15.4905,77000.0
2009-06-15 13:35:00,27.41,27.42,27.37,27.39,177700.0,15.4962,15.5018,15.4735,15.4848,177700.0
2009-06-15 13:40:00,27.39,27.4,27.38,27.38,65400.0,15.4848,15.4905,15.4792,15.4792,65400.0
2009-06-15 13:45:00,27.38,27.43,27.38,27.42,27500.0,15.4792,15.5075,15.4792,15.5018,27500.0
2009-06-15 13:50:00,27.43,27.44,27.42,27.44,11200.0,15.5075,15.5131,15.5018,15.5131,11200.0
2009-06-15 13:55:00,27.44,27.45,27.42,27.43,15900.0,15.5131,15.5188,15.5018,15.5075,15900.0
2009-06-15 14:00:00,27.43,27.46,27.42,27.45,8000.0,15.5075,15.5244,15.5018,15.5188,8000.0
2009-06-15 14:05:00,27.45,27.45,27.42,27.43,99900.0,15.5188,15.5188,15.5018,15.5075,99900.0
2009-06-15 14:10:00,27.43,27.44,27.42,27.43,27200.0,15.5075,15.5131,15.5018,15.5075,27200.0
2009-06-15 14:15:00,27.43,27.45,27.41,27.45,25400.0,15.5075,15.5188,15.4962,15.5188,25400.0
2009-06-15 14:20:00,27.45,27.45,27.43,27.45,16200.0,15.5188,15.5188,15.5075,15.5188,16200.0
2009-06-15 14:25:00,27.45,27.48,27.45,27.46,76400.0,15.5188,15.5357,15.5188,15.5244,76400.0
2009-06-15 14:30:00,27.46,27.47,27.45,27.46,16200.0,15.5244,15.5301,15.5188,15.5244,16200.0
2009-06-15 14:35:00,27.46,27.46,27.43,27.45,42500.0,15.5244,15.5244,15.5075,15.5188,42500.0
2009-06-15 14:40:00,27.45,27.46,27.41,27.43,90200.0,15.5188,15.5244,15.4962,15.5075,90200.0
2009-06-15 14:45:00,27.43,27.46,27.42,27.45,15200.0,15.5075,15.5244,15.5018,15.5188,15200.0
2009-06-15 14:50:00,27.45,27.45,27.43,27.44,17400.0,15.5188,15.5188,15.5075,15.5131,17400.0
2009-06-15 14:55:00,27.43,27.46,27.42,27.44,38200.0,15.5075,15.5244,15.5018,15.5131,38200.0
2009-06-15 15:00:00,27.45,27.48,27.43,27.48,93100.0,15.5188,15.5357,15.5075,15.5357,93100.0
2009-06-15 15:05:00,27.47,27.5,27.47,27.5,38300.0,15.5301,15.547,15.5301,15.547,38300.0
2009-06-15 15:10:00,27.5,27.56,27.5,27.54,91600.0,15.547,15.581,15.547,15.5696,91600.0
2009-06-15 15:15:00,27.54,27.58,27.51,27.56,80800.0,15.5696,15.5923,15.5527,15.581,80800.0
2009-06-15 15:20:00,27.57,27.6,27.55,27.57,137700.0,15.5866,15.6036,15.5753,15.5866,137700.0
2009-06-15 15:25:00,27.57,27.59,27.56,27.59,46700.0,15.5866,15.5979,15.581,15.5979,46700.0
2009-06-15 15:30:00,27.58,27.6,27.57,27.59,88300.0,15.5923,15.6036,15.5866,15.5979,88300.0
2009-06-15 15:35:00,27.58,27.62,27.58,27.6,113300.0,15.5923,15.6149,15.5923,15.6036,113300.0
2009-06-15 15:40:00,27.6,27.61,27.56,27.56,179000.0,15.6036,15.6092,15.581,15.581,179000.0
2009-06-15 15:45:00,27.56,27.62,27.56,27.6,148600.0,15.581,15.6149,15.581,15.6036,148600.0
2009-06-15 15:50:00,27.61,27.62,27.56,27.6,283900.0,15.6092,15.6149,15.581,15.6036,283900.0
2009-06-15 15:55:00,27.6,27.63,27.58,27.61,378500.0,15.6036,15.6205,15.5923,15.6092,378500.0
2009-06-16 09:30:00,27.66,27.85,27.61,27.78,446400.0,15.6375,15.7449,15.6092,15.7053,446400.0
2009-06-16 09:35:00,27.79,27.8,27.67,27.71,107900.0,15.711,15.7166,15.6431,15.6658,107900.0
2009-06-16 09:40:00,27.71,27.73,27.65,27.72,238900.0,15.6658,15.6771,15.6318,15.6714,238900.0
2009-06-16 09:45:00,27.73,27.77,27.73,27.75,23500.0,15.6771,15.6997,15.6771,15.6884,23500.0
2009-06-16 09:50:00,27.74,27.85,27.71,27.83,52300.0,15.6827,15.7449,15.6658,15.7336,52300.0
2009-06-16 09:55:00,27.83,27.83,27.79,27.81,98500.0,15.7336,15.7336,15.711,15.7223,98500.0
2009-06-16 10:00:00,27.82,27.82,27.73,27.73,65100.0,15.7279,15.7279,15.6771,15.6771,65100.0
2009-06-16 10:05:00,27.72,27.73,27.69,27.7,37000.0,15.6714,15.6771,15.6544,15.6601,37000.0
2009-06-16 10:10:00,27.7,27.7,27.65,27.66,117800.0,15.6601,15.6601,15.6318,15.6375,117800.0
2009-06-16 10:15:00,27.66,27.66,27.58,27.63,66900.0,15.6375,15.6375,15.5923,15.6205,66900.0
2009-06-16 10:20:00,27.62,27.68,27.62,27.66,43600.0,15.6149,15.6488,15.6149,15.6375,43600.0
2009-06-16 10:25:00,27.66,27.68,27.61,27.61,41600.0,15.6375,15.6488,15.6092,15.6092,41600.0
2009-06-16 10:30:00,27.61,27.68,27.61,27.67,169000.0,15.6092,15.6488,15.6092,15.6431,169000.0
2009-06-16 10:35:00,27.67,27.68,27.63,27.64,49700.0,15.6431,15.6488,15.6205,15.6262,49700.0
2009-06-16 10:40:00,27.64,27.71,27.64,27.71,43000.0,15.6262,15.6658,15.6262,15.6658,43000.0
2009-06-16 10:45:00,27.71,27.71,27.67,27.69,31900.0,15.6658,15.6658,15.6431,15.6544,31900.0
2009-06-16 10:50:00,27.69,27.69,27.65,27.65,21600.0,15.6544,15.6544,15.6318,15.6318,21600.0
2009-06-16 10:55:00,27.65,27.66,27.64,27.65,22600.0,15.6318,15.6375,15.6262,15.6318,22600.0
2009-06-16 11:00:00,27.65,27.66,27.63,27.63,36900.0,15.6318,15.6375,15.6205,15.6205,36900.0
2009-06-16 11:05:00,27.63,27.63,27.6,27.61,32000.0,15.6205,15.6205,15.6036,15.6092,32000.0
2009-06-16 11:10:00,27.61,27.63,27.59,27.62,154000.0,15.6092,15.6205,15.5979,15.6149,154000.0
2009-06-16 11:15:00,27.62,27.62,27.59,27.59,73200.0,15.6149,15.6149,15.5979,15.5979,73200.0
2009-06-16 11:20:00,27.59,27.61,27.58,27.61,66700.0,15.5979,15.6092,15.5923,15.6092,66700.0
2009-06-16 11:25:00,27.61,27.64,27.59,27.64,76600.0,15.6092,15.6262,15.5979,15.6262,76600.0
2009-06-16 11:30:00,27.64,27.66,27.63,27.64,34600.0,15.6262,15.6375,15.6205,15.6262,34600.0
2009-06-16 11:35:00,27.65,27.69,27.65,27.69,22000.0,15.6318,15.6544,15.6318,15.6544,22000.0
2009-06-16 11:40:00,27.69,27.7,27.65,27.65,86900.0,15.6544,15.6601,15.6318,15.6318,86900.0
2009-06-16 11:45:00,27.65,27.66,27.62,27.62,84600.0,15.6318,15.6375,15.6149,15.6149,84600.0
2009-06-16 11:50:00,27.61,27.62,27.59,27.6,81200.0,15.6092,15.6149,15.5979,15.6036,81200.0
2009-06-16 11:55:00,27.61,27.62,27.58,27.59,50800.0,15.6092,15.6149,15.5923,15.5979,50800.0
2009-06-16 12:00:00,27.58,27.62,27.58,27.61,31700.0,15.5923,15.6149,15.5923,15.6092,31700.0
2009-06-16 12:05:00,27.62,27.64,27.62,27.64,36600.0,15.6149,15.6262,15.6149,15.6262,36600.0
2009-06-16 12:10:00,27.64,27.67,27.63,27.67,79000.0,15.6262,15.6431,15.6205,15.6431,79000.0
2009-06-16 12:15:00,27.67,27.67,27.64,27.66,55600.0,15.6431,15.6431,15.6262,15.6375,55600.0
2009-06-16 12:20:00,27.66,27.66,27.63,27.64,41200.0,15.6375,15.6375,15.6205,15.6262,41200.0
2009-06-16 12:25:00,27.65,27.71,27.65,27.7,31200.0,15.6318,15.6658,15.6318,15.6601,31200.0
2009-06-16 12:30:00,27.69,27.7,27.63,27.63,26700.0,15.6544,15.6601,15.6205,15.6205,26700.0
2009-06-16 12:35:00,27.63,27.66,27.61,27.62,98000.0,15.6205,15.6375,15.6092,15.6149,98000.0
2009-06-16 12:40:00,27.63,27.63,27.55,27.6,158300.0,15.6205,15.6205,15.5753,15.6036,158300.0
2009-06-16 12:45:00,27.6,27.63,27.59,27.61,249600.0,15.6036,15.6205,15.5979,15.6092,249600.0
2009-06-16 12:50:00,27.61,27.62,27.59,27.59,70200.0,15.6092,15.6149,15.5979,15.5979,70200.0
2009-06-16 12:55:00,27.59,27.61,27.55,27.57,82500.0,15.5979,15.6092,15.5753,15.5866,82500.0
2009-06-16 13:00:00,27.57,27.58,27.51,27.54,60300.0,15.5866,15.5923,15.5527,15.5696,60300.0
2009-06-16 13:05:00,27.54,27.55,27.52,27.55,47400.0,15.5696,15.5753,15.5583,15.5753,47400.0
2009-06-16 13:10:00,27.54,27.55,27.51,27.51,12400.0,15.5696,15.5753,15.5527,15.5527,12400.0
2009-06-16 13:15:00,27.52,27.52,27.51,27.52,3700.0,15.5583,15.5583,15.5527,15.5583,3700.0
2009-06-16 13:20:00,27.52,27.53,27.46,27.47,47000.0,15.5583,15.564,15.5244,15.5301,47000.0
2009-06-16 13:25:00,27.48,27.5,27.46,27.46,40700.0,15.5357,15.547,15.5244,15.5244,40700.0
2009-06-16 13:30:00,27.47,27.47,27.44,27.44,10200.0,15.5301,15.5301,15.5131,15.5131,10200.0
2009-06-16 13:35:00,27.45,27.46,27.42,27.46,65300.0,15.5188,15.5244,15.5018,15.5244,65300.0
2009-06-16 13:40:00,27.47,27.47,27.45,27.46,27800.0,15.5301,15.5301,15.5188,15.5244,27800.0
2009-06-16 13:45:00,27.46,27.47,27.45,27.47,33700.0,15.5244,15.5301,15.5188,15.5301,33700.0
2009-06-16 13:50:00,27.46,27.46,27.44,27.45,11200.0,15.5244,15.5244,15.5131,15.5188,11200.0
2009-06-16 13:55:00,27.44,27.48,27.43,27.47,26100.0,15.5131,15.5357,15.5075,15.5301,26100.0
2009-06-16 14:00:00,27.46,27.47,27.42,27.43,92400.0,15.5244,15.5301,15.5018,15.5075,92400.0
2009-06-16 14:05:00,27.43,27.46,27.4,27.46,61100.0,15.5075,15.5244,15.4905,15.5244,61100.0
2009-06-16 14:10:00,27.45,27.49,27.42,27.47,63500.0,15.5188,15.5414,15.5018,15.5301,63500.0
2009-06-16 14:15:00,27.47,27.48,27.42,27.45,53100.0,15.5301,15.5357,15.5018,15.5188,53100.0
2009-06-16 14:20:00,27.44,27.45,27.43,27.43,24400.0,15.5131,15.5188,15.5075,15.5075,24400.0
2009-06-16 14:25:00,27.43,27.43,27.39,27.4,21500.0,15.5075,15.5075,15.4848,15.4905,21500.0
2009-06-16 14:30:00,27.4,27.4,27.36,27.4,37400.0,15.4905,15.4905,15.4679,15.4905,37400.0
2009-06-16 14:35:00,27.39,27.46,27.37,27.45,45200.0,15.4848,15.5244,15.4735,15.5188,45200.0
2009-06-16 14:40:00,27.46,27.46,27.44,27.44,30700.0,15.5244,15.5244,15.5131,15.5131,30700.0
2009-06-16 14:45:00,27.44,27.47,27.42,27.44,38400.0,15.5131,15.5301,15.5018,15.5131,38400.0
2009-06-16 14:50:00,27.43,27.48,27.43,27.48,25300.0,15.5075,15.5357,15.5075,15.5357,25300.0
2009-06-16 14:55:00,27.47,27.48,27.45,27.46,50000.0,15.5301,15.5357,15.5188,15.5244,50000.0
2009-06-16 15:00:00,27.47,27.51,27.45,27.51,100200.0,15.5301,15.5527,15.5188,15.5527,100200.0
2009-06-16 15:05:00,27.51,27.52,27.48,27.5,61500.0,15.5527,15.5583,15.5357,15.547,61500.0
2009-06-16 15:10:00,27.51,27.53,27.49,27.52,83200.0,15.5527,15.564,15.5414,15.5583,83200.0
2009-06-16 15:15:00,27.53,27.59,27.52,27.58,72600.0,15.564,15.5979,15.5583,15.5923,72600.0
2009-06-16 15:20:00,27.58,27.58,27.56,27.57,26300.0,15.5923,15.5923,15.581,15.5866,26300.0
2009-06-16 15:25:00,27.57,27.6,27.53,27.6,95400.0,15.5866,15.6036,15.564,15.6036,95400.0
2009-06-16 15:30:00,27.6,27.67,27.59,27.65,94000.0,15.6036,15.6431,15.5979,15.6318,94000.0
2009-06-16 15:35:00,27.65,27.68,27.61,27.67,122800.0,15.6318,15.6488,15.6092,15.6431,122800.0
2009-06-16 15:40:00,27.67,27.7,27.65,27.66,94800.0,15.6431,15.6601,15.6318,15.6375,94800.0
2009-06-16 15:45:00,27.66,27.7,27.59,27.6,134200.0,15.6375,15.6601,15.5979,15.6036,134200.0
2009-06-16 15:50:00,27.6,27.61,27.53,27.59,589600.0,15.6036,15.6092,15.564,15.5979,589600.0
2009-06-16 15:55:00,27.59,27.6,27.48,27.5,381600.0,15.5979,15.6036,15.5357,15.547,381600.0
2009-06-17 09:30:00,27.48,27.57,27.4,27.52,68300.0,15.5357,15.5866,15.4905,15.5583,68300.0
2009-06-17 09:35:00,27.51,27.64,27.5,27.57,64600.0,15.5527,15.6262,15.547,15.5866,64600.0
2009-06-17 09:40:00,27.58,27.64,27.57,27.64,42100.0,15.5923,15.6262,15.5866,15.6262,42100.0
2009-06-17 09:45:00,27.64,27.74,27.64,27.72,73000.0,15.6262,15.6827,15.6262,15.6714,73000.0
2009-06-17 09:50:00,27.73,27.76,27.66,27.76,480300.0,15.6771,15.694,15.6375,15.694,480300.0
2009-06-17 09:55:00,27.76,27.77,27.64,27.64,480900.0,15.694,15.6997,15.6262,15.6262,480900.0
2009-06-17 10:00:00,27.63,27.67,27.53,27.55,469600.0,15.6205,15.6431,15.564,15.5753,469600.0
2009-06-17 10:05:00,27.55,27.58,27.49,27.53,407800.0,15.5753,15.5923,15.5414,15.564,407800.0
2009-06-17 10:10:00,27.53,27.65,27.53,27.62,121500.0,15.564,15.6318,15.564,15.6149,121500.0
2009-06-17 10:15:00,27.63,27.64,27.56,27.57,47400.0,15.6205,15.6262,15.581,15.5866,47400.0
2009-06-17 10:20:00,27.59,27.61,27.55,27.57,60000.0,15.5979,15.6092,15.5753,15.5866,60000.0
2009-06-17 10:25:00,27.57,27.59,27.51,27.59,51700.0,15.5866,15.5979,15.5527,15.5979,51700.0
2009-06-17 10:30:00,27.58,27.59,27.53,27.55,106700.0,15.5923,15.5979,15.564,15.5753,106700.0
2009-06-17 10:35:00,27.54,27.57,27.5,27.55,167800.0,15.5696,15.5866,15.547,15.5753,167800.0
2009-06-17 10:40:00,27.55,27.57,27.47,27.47,123700.0,15.5753,15.5866,15.5301,15.5301,123700.0
2009-06-17 10:45:00,27.47,27.53,27.46,27.48,100700.0,15.5301,15.564,15.5244,15.5357,100700.0
2009-06-17 10:50:00,27.49,27.52,27.46,27.48,89000.0,15.5414,15.5583,15.5244,15.5357,89000.0
2009-06-17 10:55:00,27.47,27.5,27.45,27.49,149200.0,15.5301,15.547,15.5188,15.5414,149200.0
2009-06-17 11:00:00,27.49,27.52,27.46,27.47,50100.0,15.5414,15.5583,15.5244,15.5301,50100.0
2009-06-17 11:05:00,27.48,27.52,27.46,27.48,195000.0,15.5357,15.5583,15.5244,15.5357,195000.0
2009-06-17 11:10:00,27.47,27.49,27.43,27.43,54800.0,15.5301,15.5414,15.5075,15.5075,54800.0
2009-06-17 11:15:00,27.43,27.48,27.43,27.47,128900.0,15.5075,15.5357,15.5075,15.5301,128900.0
2009-06-17 11:20:00,27.46,27.46,27.41,27.42,34800.0,15.5244,15.5244,15.4962,15.5018,34800.0
2009-06-17 11:25:00,27.41,27.43,27.38,27.38,74500.0,15.4962,15.5075,15.4792,15.4792,74500.0
2009-06-17 11:30:00,27.38,27.48,27.38,27.48,230200.0,15.4792,15.5357,15.4792,15.5357,230200.0
2009-06-17 11:35:00,27.47,27.47,27.4,27.41,14600.0,15.5301,15.5301,15.4905,15.4962,14600.0
2009-06-17 11:40:00,27.41,27.46,27.4,27.44,54800.0,15.4962,15.5244,15.4905,15.5131,54800.0
2009-06-17 11:45:00,27.44,27.44,27.39,27.42,30300.0,15.5131,15.5131,15.4848,15.5018,30300.0
2009-06-17 11:50:00,27.41,27.41,27.37,27.39,20100.0,15.4962,15.4962,15.4735,15.4848,20100.0
2009-06-17 11:55:00,27.39,27.43,27.36,27.43,41600.0,15.4848,15.5075,15.4679,15.5075,41600.0
2009-06-17 12:00:00,27.42,27.43,27.34,27.34,28700.0,15.5018,15.5075,15.4566,15.4566,28700.0
2009-06-17 12:05:00,27.35,27.38,27.33,27.38,94200.0,15.4622,15.4792,15.4509,15.4792,94200.0
2009-06-17 12:10:00,27.37,27.38,27.37,27.38,22600.0,15.4735,15.4792,15.4735,15.4792,22600.0
2009-06-17 12:15:00,27.38,27.41,27.38,27.38,43900.0,15.4792,15.4962,15.4792,15.4792,43900.0
2009-06-17 12:20:00,27.38,27.41,27.37,27.38,17100.0,15.4792,15.4962,15.4735,15.4792,17100.0
2009-06-17 12:25:00,27.38,27.47,27.38,27.46,184000.0,15.4792,15.5301,15.4792,15.5244,184000.0
2009-06-17 12:30:00,27.47,27.47,27.39,27.4,39000.0,15.5301,15.5301,15.4848,15.4905,39000.0
2009-06-17 12:35:00,27.39,27.41,27.39,27.41,18400.0,15.4848,15.4962,15.4848,15.4962,18400.0
2009-06-17 12:40:00,27.4,27.41,27.37,27.41,19000.0,15.4905,15.4962,15.4735,15.4962,19000.0
2009-06-17 12:45:00,27.41,27.42,27.41,27.41,14100.0,15.4962,15.5018,15.4962,15.4962,14100.0
2009-06-17 12:50:00,27.4,27.42,27.38,27.39,18000.0,15.4905,15.5018,15.4792,15.4848,18000.0
2009-06-17 12:55:00,27.4,27.4,27.38,27.38,4400.0,15.4905,15.4905,15.4792,15.4792,4400.0
2009-06-17 13:00:00,27.38,27.39,27.37,27.37,6500.0,15.4792,15.4848,15.4735,15.4735,6500.0
2009-06-17 13:05:00,27.38,27.38,27.35,27.37,10600.0,15.4792,15.4792,15.4622,15.4735,10600.0
2009-06-17 13:10:00,27.37,27.39,27.36,27.38,11500.0,15.4735,15.4848,15.4679,15.4792,11500.0
2009-06-17 13:15:00,27.38,27.39,27.36,27.37,7800.0,15.4792,15.4848,15.4679,15.4735,7800.0
2009-06-17 13:20:00,27.37,27.43,27.36,27.38,139700.0,15.4735,15.5075,15.4679,15.4792,139700.0
2009-06-17 13:25:00,27.39,27.46,27.39,27.46,150300.0,15.4848,15.5244,15.4848,15.5244,150300.0
2009-06-17 13:30:00,27.46,27.47,27.43,27.45,21000.0,15.5244,15.5301,15.5075,15.5188,21000.0
2009-06-17 13:35:00,27.45,27.45,27.43,27.44,13200.0,15.5188,15.5188,15.5075,15.5131,13200.0
2009-06-17 13:40:00,27.45,27.47,27.44,27.46,21800.0,15.5188,15.5301,15.5131,15.5244,21800.0
2009-06-17 13:45:00,27.46,27.49,27.45,27.47,23400.0,15.5244,15.5414,15.5188,15.5301,23400.0
2009-06-17 13:50:00,27.47,27.48,27.47,27.47,4000.0,15.5301,15.5357,15.5301,15.5301,4000.0
2009-06-17 13:55:00,27.48,27.49,27.46,27.48,22500.0,15.5357,15.5414,15.5244,15.5357,22500.0
2009-06-17 14:00:00,27.47,27.5,27.47,27.49,46800.0,15.5301,15.547,15.5301,15.5414,46800.0
2009-06-17 14:05:00,27.49,27.49,27.47,27.49,10300.0,15.5414,15.5414,15.5301,15.5414,10300.0
2009-06-17 14:10:00,27.5,27.52,27.5,27.51,34400.0,15.547,15.5583,15.547,15.5527,34400.0
2009-06-17 14:15:00,27.52,27.55,27.51,27.52,28900.0,15.5583,15.5753,15.5527,15.5583,28900.0
2009-06-17 14:20:00,27.53,27.55,27.52,27.55,11700.0,15.564,15.5753,15.5583,15.5753,11700.0
2009-06-17 14:25:00,27.55,27.57,27.52,27.56,25700.0,15.5753,15.5866,15.5583,15.581,25700.0
2009-06-17 14:30:00,27.56,27.56,27.51,27.53,79100.0,15.581,15.581,15.5527,15.564,79100.0
2009-06-17 14:35:00,27.53,27.53,27.48,27.5,69500.0,15.564,15.564,15.5357,15.547,69500.0
2009-06-17 14:40:00,27.5,27.51,27.48,27.51,19100.0,15.547,15.5527,15.5357,15.5527,19100.0
2009-06-17 14:45:00,27.5,27.52,27.49,27.52,27100.0,15.547,15.5583,15.5414,15.5583,27100.0
2009-06-17 14:50:00,27.51,27.52,27.49,27.5,24900.0,15.5527,15.5583,15.5414,15.547,24900.0
2009-06-17 14:55:00,27.51,27.54,27.5,27.51,84200.0,15.5527,15.5696,15.547,15.5527,84200.0
2009-06-17 15:00:00,27.51,27.56,27.49,27.55,35400.0,15.5527,15.581,15.5414,15.5753,35400.0
2009-06-17 15:05:00,27.55,27.57,27.51,27.53,291700.0,15.5753,15.5866,15.5527,15.564,291700.0
2009-06-17 15:10:00,27.53,27.54,27.52,27.54,23900.0,15.564,15.5696,15.5583,15.5696,23900.0
2009-06-17 15:15:00,27.55,27.55,27.52,27.54,49700.0,15.5753,15.5753,15.5583,15.5696,49700.0
2009-06-17 15:20:00,27.55,27.6,27.54,27.59,233000.0,15.5753,15.6036,15.5696,15.5979,233000.0
2009-06-17 15:25:00,27.59,27.62,27.56,27.57,117000.0,15.5979,15.6149,15.581,15.5866,117000.0
2009-06-17 15:30:00,27.58,27.58,27.51,27.54,80200.0,15.5923,15.5923,15.5527,15.5696,80200.0
2009-06-17 15:35:00,27.54,27.54,27.46,27.51,332600.0,15.5696,15.5696,15.5244,15.5527,332600.0
2009-06-17 15:40:00,27.51,27.53,27.49,27.52,130200.0,15.5527,15.564,15.5414,15.5583,130200.0
2009-06-17 15:45:00,27.52,27.55,27.49,27.53,123800.0,15.5583,15.5753,15.5414,15.564,123800.0
2009-06-17 15:50:00,27.53,27.55,27.45,27.49,234100.0,15.564,15.5753,15.5188,15.5414,234100.0
2009-06-17 15:55:00,27.5,27.52,27.45,27.49,386100.0,15.547,15.5583,15.5188,15.5414,386100.0
2009-06-18 09:30:00,27.58,27.74,27.54,27.67,31100.0,15.5923,15.6827,15.5696,15.6431,31100.0
2009-06-18 09:35:00,27.66,27.68,27.62,27.62,35700.0,15.6375,15.6488,15.6149,15.6149,35700.0
2009-06-18 09:40:00,27.63,27.63,27.56,27.6,32600.0,15.6205,15.6205,15.581,15.6036,32600.0
2009-06-18 09:45:00,27.6,27.68,27.6,27.65,25700.0,15.6036,15.6488,15.6036,15.6318,25700.0
2009-06-18 09:50:00,27.65,27.72,27.65,27.72,51400.0,15.6318,15.6714,15.6318,15.6714,51400.0
2009-06-18 09:55:00,27.72,27.73,27.67,27.72,104500.0,15.6714,15.6771,15.6431,15.6714,104500.0
2009-06-18 10:00:00,27.71,27.72,27.68,27.7,65500.0,15.6658,15.6714,15.6488,15.6601,65500.0
2009-06-18 10:05:00,27.69,27.73,27.67,27.72,41800.0,15.6544,15.6771,15.6431,15.6714,41800.0
2009-06-18 10:10:00,27.72,27.74,27.7,27.73,145800.0,15.6714,15.6827,15.6601,15.6771,145800.0
2009-06-18 10:15:00,27.73,27.74,27.64,27.64,155300.0,15.6771,15.6827,15.6262,15.6262,155300.0
2009-06-18 10:20:00,27.64,27.68,27.64,27.64,202000.0,15.6262,15.6488,15.6262,15.6262,202000.0
2009-06-18 10:25:00,27.65,27.7,27.65,27.7,83400.0,15.6318,15.6601,15.6318,15.6601,83400.0
2009-06-18 10:30:00,27.7,27.77,27.68,27.75,1021600.0,15.6601,15.6997,15.6488,15.6884,1021600.0
2009-06-18 10:35:00,27.75,27.78,27.75,27.77,21100.0,15.6884,15.7053,15.6884,15.6997,21100.0
2009-06-18 10:40:00,27.78,27.8,27.77,27.8,220800.0,15.7053,15.7166,15.6997,15.7166,220800.0
2009-06-18 10:45:00,27.81,27.89,27.81,27.86,327200.0,15.7223,15.7675,15.7223,15.7506,327200.0
2009-06-18 10:50:00,27.86,27.88,27.8,27.81,82100.0,15.7506,15.7619,15.7166,15.7223,82100.0
2009-06-18 10:55:00,27.8,27.84,27.8,27.82,39700.0,15.7166,15.7393,15.7166,15.7279,39700.0
2009-06-18 11:00:00,27.83,27.86,27.83,27.83,72800.0,15.7336,15.7506,15.7336,15.7336,72800.0
2009-06-18 11:05:00,27.83,27.85,27.82,27.82,46700.0,15.7336,15.7449,15.7279,15.7279,46700.0
2009-06-18 11:10:00,27.82,27.84,27.81,27.83,57200.0,15.7279,15.7393,15.7223,15.7336,57200.0
2009-06-18 11:15:00,27.84,27.87,27.83,27.86,77700.0,15.7393,15.7562,15.7336,15.7506,77700.0
2009-06-18 11:20:00,27.86,27.88,27.85,27.87,29100.0,15.7506,15.7619,15.7449,15.7562,29100.0
2009-06-18 11:25:00,27.87,27.89,27.86,27.89,112700.0,15.7562,15.7675,15.7506,15.7675,112700.0
2009-06-18 11:30:00,27.88,27.9,27.86,27.86,59700.0,15.7619,15.7732,15.7506,15.7506,59700.0
2009-06-18 11:35:00,27.86,27.91,27.85,27.91,98200.0,15.7506,15.7788,15.7449,15.7788,98200.0
2009-06-18 11:40:00,27.91,27.91,27.89,27.89,63500.0,15.7788,15.7788,15.7675,15.7675,63500.0
2009-06-18 11:45:00,27.89,27.89,27.87,27.87,52600.0,15.7675,15.7675,15.7562,15.7562,52600.0
2009-06-18 11:50:00,27.87,27.88,27.86,27.86,9100.0,15.7562,15.7619,15.7506,15.7506,9100.0
2009-06-18 11:55:00,27.86,27.91,27.86,27.9,46200.0,15.7506,15.7788,15.7506,15.7732,46200.0
2009-06-18 12:00:00,27.91,27.92,27.9,27.92,5100.0,15.7788,15.7845,15.7732,15.7845,5100.0
2009-06-18 12:05:00,27.92,27.95,27.92,27.94,71800.0,15.7845,15.8014,15.7845,15.7958,71800.0
2009-06-18 12:10:00,27.94,27.95,27.92,27.93,24500.0,15.7958,15.8014,15.7845,15.7901,24500.0
2009-06-18 12:15:00,27.94,27.96,27.92,27.93,107600.0,15.7958,15.8071,15.7845,15.7901,107600.0
2009-06-18 12:20:00,27.93,27.96,27.92,27.95,17800.0,15.7901,15.8071,15.7845,15.8014,17800.0
2009-06-18 12:25:00,27.94,27.97,27.94,27.97,11600.0,15.7958,15.8127,15.7958,15.8127,11600.0
2009-06-18 12:30:00,27.97,27.99,27.97,27.97,37700.0,15.8127,15.8241,15.8127,15.8127,37700.0
2009-06-18 12:35:00,27.97,27.99,27.97,27.97,100900.0,15.8127,15.8241,15.8127,15.8127,100900.0
2009-06-18 12:40:00,27.97,27.99,27.96,27.98,34100.0,15.8127,15.8241,15.8071,15.8184,34100.0
2009-06-18 12:45:00,27.98,28.0,27.98,27.99,27900.0,15.8184,15.8297,15.8184,15.8241,27900.0
2009-06-18 12:50:00,27.99,28.0,27.98,27.99,13600.0,15.8241,15.8297,15.8184,15.8241,13600.0
2009-06-18 12:55:00,27.99,28.0,27.99,27.99,17200.0,15.8241,15.8297,15.8241,15.8241,17200.0
2009-06-18 13:00:00,28.0,28.0,27.98,27.99,32500.0,15.8297,15.8297,15.8184,15.8241,32500.0
2009-06-18 13:05:00,27.98,28.05,27.98,28.03,151000.0,15.8184,15.858,15.8184,15.8467,151000.0
2009-06-18 13:10:00,28.03,28.04,28.01,28.03,91300.0,15.8467,15.8523,15.8354,15.8467,91300.0
2009-06-18 13:15:00,28.03,28.04,27.97,27.99,75500.0,15.8467,15.8523,15.8127,15.8241,75500.0
2009-06-18 13:20:00,27.99,28.02,27.99,28.01,21700.0,15.8241,15.841,15.8241,15.8354,21700.0
2009-06-18 13:25:00,28.01,28.06,28.0,28.06,250900.0,15.8354,15.8636,15.8297,15.8636,250900.0
2009-06-18 13:30:00,28.05,28.06,28.04,28.04,45800.0,15.858,15.8636,15.8523,15.8523,45800.0
2009-06-18 13:35:00,28.04,28.07,28.03,28.04,196600.0,15.8523,15.8693,15.8467,15.8523,196600.0
2009-06-18 13:40:00,28.03,28.06,28.03,28.04,54900.0,15.8467,15.8636,15.8467,15.8523,54900.0
2009-06-18 13:45:00,28.05,28.08,28.05,28.07,61200.0,15.858,15.8749,15.858,15.8693,61200.0
2009-06-18 13:50:00,28.06,28.08,28.06,28.08,21200.0,15.8636,15.8749,15.8636,15.8749,21200.0
2009-06-18 13:55:00,28.07,28.08,28.02,28.03,59200.0,15.8693,15.8749,15.841,15.8467,59200.0
2009-06-18 14:00:00,28.03,28.06,28.0,28.0,58000.0,15.8467,15.8636,15.8297,15.8297,58000.0
2009-06-18 14:05:00,28.0,28.01,27.97,27.97,45200.0,15.8297,15.8354,15.8127,15.8127,45200.0
2009-06-18 14:10:00,27.98,27.98,27.93,27.96,100400.0,15.8184,15.8184,15.7901,15.8071,100400.0
2009-06-18 14:15:00,27.96,27.99,27.95,27.99,22400.0,15.8071,15.8241,15.8014,15.8241,22400.0
2009-06-18 14:20:00,27.99,27.99,27.95,27.97,49300.0,15.8241,15.8241,15.8014,15.8127,49300.0
2009-06-18 14:25:00,27.97,27.99,27.94,27.99,17400.0,15.8127,15.8241,15.7958,15.8241,17400.0
2009-06-18 14:30:00,27.99,28.0,27.97,27.99,97300.0,15.8241,15.8297,15.8127,15.8241,97300.0
2009-06-18 14:35:00,27.98,28.0,27.97,27.99,59500.0,15.8184,15.8297,15.8127,15.8241,59500.0
2009-06-18 14:40:00,28.0,28.03,27.99,28.02,49000.0,15.8297,15.8467,15.8241,15.841,49000.0
2009-06-18 14:45:00,28.02,28.04,28.01,28.02,63200.0,15.841,15.8523,15.8354,15.841,63200.0
2009-06-18 14:50:00,28.02,28.05,28.01,28.05,62500.0,15.841,15.858,15.8354,15.858,62500.0
2009-06-18 14:55:00,28.04,28.07,28.03,28.07,85100.0,15.8523,15.8693,15.8467,15.8693,85100.0
2009-06-18 15:00:00,28.07,28.08,28.03,28.04,21200.0,15.8693,15.8749,15.8467,15.8523,21200.0
2009-06-18 15:05:00,28.04,28.08,28.03,28.06,108600.0,15.8523,15.8749,15.8467,15.8636,108600.0
2009-06-18 15:10:00,28.06,28.09,28.04,28.09,43500.0,15.8636,15.8806,15.8523,15.8806,43500.0
2009-06-18 15:15:00,28.09,28.12,28.06,28.06,182300.0,15.8806,15.8975,15.8636,15.8636,182300.0
2009-06-18 15:20:00,28.06,28.1,28.04,28.09,122400.0,15.8636,15.8862,15.8523,15.8806,122400.0
2009-06-18 15:25:00,28.1,28.1,28.06,28.07,131600.0,15.8862,15.8862,15.8636,15.8693,131600.0
2009-06-18 15:30:00,28.07,28.09,28.06,28.06,88200.0,15.8693,15.8806,15.8636,15.8636,88200.0
2009-06-18 15:35:00,28.07,28.07,28.02,28.04,125100.0,15.8693,15.8693,15.841,15.8523,125100.0
2009-06-18 15:40:00,28.04,28.11,28.03,28.11,192700.0,15.8523,15.8919,15.8467,15.8919,192700.0
2009-06-18 15:45:00,28.1,28.12,28.03,28.07,204300.0,15.8862,15.8975,15.8467,15.8693,204300.0
2009-06-18 15:50:00,28.07,28.11,28.02,28.1,368800.0,15.8693,15.8919,15.841,15.8862,368800.0
2009-06-18 15:55:00,28.11,28.16,28.08,28.1,1242500.0,15.8919,15.9202,15.8749,15.8862,1242500.0
2009-06-19 09:30:00,27.9,28.07,27.71,27.71,508200.0,15.9551,16.0524,15.8465,15.8465,508200.0
2009-06-19 09:35:00,27.72,27.79,27.68,27.78,506700.0,15.8522,15.8922,15.8293,15.8865,506700.0
2009-06-19 09:40:00,27.79,27.81,27.65,27.78,241200.0,15.8922,15.9037,15.8122,15.8865,241200.0
2009-06-19 09:45:00,27.78,27.82,27.7,27.74,68300.0,15.8865,15.9094,15.8408,15.8636,68300.0
2009-06-19 09:50:00,27.73,27.8,27.73,27.76,51800.0,15.8579,15.8979,15.8579,15.8751,51800.0
2009-06-19 09:55:00,27.76,27.79,27.75,27.76,104900.0,15.8751,15.8922,15.8694,15.8751,104900.0
2009-06-19 10:00:00,27.76,27.85,27.76,27.78,97400.0,15.8751,15.9265,15.8751,15.8865,97400.0
2009-06-19 10:05:00,27.78,27.85,27.76,27.8,122600.0,15.8865,15.9265,15.8751,15.8979,122600.0
2009-06-19 10:10:00,27.8,27.81,27.71,27.74,148500.0,15.8979,15.9037,15.8465,15.8636,148500.0
2009-06-19 10:15:00,27.74,27.78,27.7,27.77,94800.0,15.8636,15.8865,15.8408,15.8808,94800.0
2009-06-19 10:20:00,27.78,27.79,27.72,27.73,73600.0,15.8865,15.8922,15.8522,15.8579,73600.0
2009-06-19 10:25:00,27.74,27.76,27.73,27.74,77900.0,15.8636,15.8751,15.8579,15.8636,77900.0
2009-06-19 10:30:00,27.74,27.79,27.73,27.78,79000.0,15.8636,15.8922,15.8579,15.8865,79000.0
2009-06-19 10:35:00,27.77,27.79,27.75,27.76,75800.0,15.8808,15.8922,15.8694,15.8751,75800.0
2009-06-19 10:40:00,27.76,27.78,27.73,27.73,66000.0,15.8751,15.8865,15.8579,15.8579,66000.0
2009-06-19 10:45:00,27.74,27.82,27.73,27.82,178200.0,15.8636,15.9094,15.8579,15.9094,178200.0
2009-06-19 10:50:00,27.81,27.83,27.75,27.83,127800.0,15.9037,15.9151,15.8694,15.9151,127800.0
2009-06-19 10:55:00,27.83,27.84,27.77,27.77,55100.0,15.9151,15.9208,15.8808,15.8808,55100.0
2009-06-19 11:00:00,27.78,27.79,27.76,27.77,38500.0,15.8865,15.8922,15.8751,15.8808,38500.0
2009-06-19 11:05:00,27.77,27.78,27.71,27.72,40500.0,15.8808,15.8865,15.8465,15.8522,40500.0
2009-06-19 11:10:00,27.71,27.72,27.66,27.67,202100.0,15.8465,15.8522,15.8179,15.8236,202100.0
2009-06-19 11:15:00,27.68,27.68,27.63,27.63,56300.0,15.8293,15.8293,15.8007,15.8007,56300.0
2009-06-19 11:20:00,27.64,27.66,27.59,27.6,73700.0,15.8064,15.8179,15.7779,15.7836,73700.0
2009-06-19 11:25:00,27.59,27.63,27.59,27.6,54200.0,15.7779,15.8007,15.7779,15.7836,54200.0
2009-06-19 11:30:00,27.61,27.63,27.58,27.59,47000.0,15.7893,15.8007,15.7721,15.7779,47000.0
2009-06-19 11:35:00,27.59,27.6,27.58,27.6,27900.0,15.7779,15.7836,15.7721,15.7836,27900.0
2009-06-19 11:40:00,27.59,27.62,27.58,27.58,143700.0,15.7779,15.795,15.7721,15.7721,143700.0
2009-06-19 11:45:00,27.57,27.59,27.57,27.58,64800.0,15.7664,15.7779,15.7664,15.7721,64800.0
2009-06-19 11:50:00,27.57,27.58,27.56,27.57,28700.0,15.7664,15.7721,15.7607,15.7664,28700.0
2009-06-19 11:55:00,27.57,27.64,27.56,27.63,368300.0,15.7664,15.8064,15.7607,15.8007,368300.0
2009-06-19 12:00:00,27.63,27.65,27.63,27.64,25400.0,15.8007,15.8122,15.8007,15.8064,25400.0
2009-06-19 12:05:00,27.64,27.65,27.61,27.61,30700.0,15.8064,15.8122,15.7893,15.7893,30700.0
2009-06-19 12:10:00,27.61,27.61,27.51,27.54,411000.0,15.7893,15.7893,15.7321,15.7493,411000.0
2009-06-19 12:15:00,27.55,27.56,27.53,27.54,19300.0,15.755,15.7607,15.7435,15.7493,19300.0
2009-06-19 12:20:00,27.55,27.55,27.51,27.53,97800.0,15.755,15.755,15.7321,15.7435,97800.0
2009-06-19 12:25:00,27.52,27.52,27.48,27.48,23000.0,15.7378,15.7378,15.715,15.715,23000.0
2009-06-19 12:30:00,27.49,27.49,27.43,27.44,67700.0,15.7207,15.7207,15.6864,15.6921,67700.0
2009-06-19 12:35:00,27.43,27.44,27.41,27.43,52400.0,15.6864,15.6921,15.6749,15.6864,52400.0
2009-06-19 12:40:00,27.43,27.44,27.42,27.43,15100.0,15.6864,15.6921,15.6806,15.6864,15100.0
2009-06-19 12:45:00,27.43,27.44,27.42,27.42,52100.0,15.6864,15.6921,15.6806,15.6806,52100.0
2009-06-19 12:50:00,27.42,27.45,27.42,27.44,61100.0,15.6806,15.6978,15.6806,15.6921,61100.0
2009-06-19 12:55:00,27.44,27.44,27.42,27.42,17500.0,15.6921,15.6921,15.6806,15.6806,17500.0
2009-06-19 13:00:00,27.42,27.45,27.42,27.44,24000.0,15.6806,15.6978,15.6806,15.6921,24000.0
2009-06-19 13:05:00,27.44,27.45,27.42,27.44,34900.0,15.6921,15.6978,15.6806,15.6921,34900.0
2009-06-19 13:10:00,27.44,27.46,27.43,27.45,51700.0,15.6921,15.7035,15.6864,15.6978,51700.0
2009-06-19 13:15:00,27.45,27.47,27.44,27.47,27900.0,15.6978,15.7092,15.6921,15.7092,27900.0
2009-06-19 13:20:00,27.46,27.47,27.46,27.47,7700.0,15.7035,15.7092,15.7035,15.7092,7700.0
2009-06-19 13:25:00,27.47,27.47,27.45,27.46,11900.0,15.7092,15.7092,15.6978,15.7035,11900.0
2009-06-19 13:30:00,27.45,27.49,27.45,27.47,27300.0,15.6978,15.7207,15.6978,15.7092,27300.0
2009-06-19 13:35:00,27.47,27.48,27.46,27.46,38400.0,15.7092,15.715,15.7035,15.7035,38400.0
2009-06-19 13:40:00,27.46,27.47,27.45,27.46,33300.0,15.7035,15.7092,15.6978,15.7035,33300.0
2009-06-19 13:45:00,27.46,27.46,27.42,27.45,74400.0,15.7035,15.7035,15.6806,15.6978,74400.0
2009-06-19 13:50:00,27.44,27.45,27.44,27.45,28200.0,15.6921,15.6978,15.6921,15.6978,28200.0
2009-06-19 13:55:00,27.45,27.47,27.44,27.45,203300.0,15.6978,15.7092,15.6921,15.6978,203300.0
2009-06-19 14:00:00,27.45,27.47,27.44,27.45,23900.0,15.6978,15.7092,15.6921,15.6978,23900.0
2009-06-19 14:05:00,27.46,27.46,27.43,27.44,25000.0,15.7035,15.7035,15.6864,15.6921,25000.0
2009-06-19 14:10:00,27.45,27.45,27.42,27.43,37900.0,15.6978,15.6978,15.6806,15.6864,37900.0
2009-06-19 14:15:00,27.43,27.44,27.41,27.43,58600.0,15.6864,15.6921,15.6749,15.6864,58600.0
2009-06-19 14:20:00,27.42,27.44,27.42,27.42,44200.0,15.6806,15.6921,15.6806,15.6806,44200.0
2009-06-19 14:25:00,27.43,27.45,27.42,27.42,34000.0,15.6864,15.6978,15.6806,15.6806,34000.0
2009-06-19 14:30:00,27.42,27.48,27.42,27.47,50900.0,15.6806,15.715,15.6806,15.7092,50900.0
2009-06-19 14:35:00,27.47,27.48,27.45,27.47,138600.0,15.7092,15.715,15.6978,15.7092,138600.0
2009-06-19 14:40:00,27.47,27.49,27.46,27.48,130400.0,15.7092,15.7207,15.7035,15.715,130400.0
2009-06-19 14:45:00,27.48,27.49,27.45,27.47,52600.0,15.715,15.7207,15.6978,15.7092,52600.0
2009-06-19 14:50:00,27.47,27.47,27.45,27.46,26500.0,15.7092,15.7092,15.6978,15.7035,26500.0
2009-06-19 14:55:00,27.46,27.49,27.44,27.46,49600.0,15.7035,15.7207,15.6921,15.7035,49600.0
2009-06-19 15:00:00,27.47,27.48,27.44,27.46,49100.0,15.7092,15.715,15.6921,15.7035,49100.0
2009-06-19 15:05:00,27.46,27.47,27.43,27.45,41400.0,15.7035,15.7092,15.6864,15.6978,41400.0
2009-06-19 15:10:00,27.45,27.47,27.44,27.45,34200.0,15.6978,15.7092,15.6921,15.6978,34200.0
2009-06-19 15:15:00,27.45,27.5,27.44,27.48,63700.0,15.6978,15.7264,15.6921,15.715,63700.0
2009-06-19 15:20:00,27.49,27.5,27.47,27.48,29900.0,15.7207,15.7264,15.7092,15.715,29900.0
2009-06-19 15:25:00,27.48,27.55,27.47,27.55,76500.0,15.715,15.755,15.7092,15.755,76500.0
2009-06-19 15:30:00,27.55,27.57,27.52,27.52,81300.0,15.755,15.7664,15.7378,15.7378,81300.0
2009-06-19 15:35:00,27.53,27.53,27.5,27.52,93400.0,15.7435,15.7435,15.7264,15.7378,93400.0
2009-06-19 15:40:00,27.51,27.53,27.49,27.51,117500.0,15.7321,15.7435,15.7207,15.7321,117500.0
2009-06-19 15:45:00,27.51,27.52,27.46,27.5,229800.0,15.7321,15.7378,15.7035,15.7264,229800.0
2009-06-19 15:50:00,27.49,27.49,27.43,27.47,399600.0,15.7207,15.7207,15.6864,15.7092,399600.0
2009-06-19 15:55:00,27.47,27.48,27.41,27.44,1327800.0,15.7092,15.715,15.6749,15.6921,1327800.0
2009-06-22 09:30:00,27.34,27.34,27.16,27.28,125100.0,15.6349,15.6349,15.532,15.6006,125100.0
2009-06-22 09:35:00,27.29,27.4,27.27,27.36,94800.0,15.6063,15.6692,15.5949,15.6463,94800.0
2009-06-22 09:40:00,27.36,27.42,27.33,27.42,50400.0,15.6463,15.6806,15.6292,15.6806,50400.0
2009-06-22 09:45:00,27.42,27.48,27.42,27.46,64300.0,15.6806,15.715,15.6806,15.7035,64300.0
2009-06-22 09:50:00,27.47,27.49,27.44,27.48,33600.0,15.7092,15.7207,15.6921,15.715,33600.0
2009-06-22 09:55:00,27.47,27.47,27.38,27.44,155700.0,15.7092,15.7092,15.6578,15.6921,155700.0
2009-06-22 10:00:00,27.44,27.48,27.41,27.47,114300.0,15.6921,15.715,15.6749,15.7092,114300.0
2009-06-22 10:05:00,27.47,27.5,27.47,27.49,32800.0,15.7092,15.7264,15.7092,15.7207,32800.0
2009-06-22 10:10:00,27.48,27.51,27.43,27.44,246700.0,15.715,15.7321,15.6864,15.6921,246700.0
2009-06-22 10:15:00,27.44,27.44,27.41,27.44,88500.0,15.6921,15.6921,15.6749,15.6921,88500.0
2009-06-22 10:20:00,27.43,27.6,27.43,27.6,131500.0,15.6864,15.7836,15.6864,15.7836,131500.0
2009-06-22 10:25:00,27.6,27.66,27.6,27.66,61700.0,15.7836,15.8179,15.7836,15.8179,61700.0
2009-06-22 10:30:00,27.66,27.67,27.61,27.63,66300.0,15.8179,15.8236,15.7893,15.8007,66300.0
2009-06-22 10:35:00,27.64,27.68,27.64,27.67,76100.0,15.8064,15.8293,15.8064,15.8236,76100.0
2009-06-22 10:40:00,27.67,27.68,27.65,27.66,24900.0,15.8236,15.8293,15.8122,15.8179,24900.0
2009-06-22 10:45:00,27.65,27.67,27.64,27.67,91500.0,15.8122,15.8236,15.8064,15.8236,91500.0
2009-06-22 10:50:00,27.68,27.69,27.65,27.67,43200.0,15.8293,15.835,15.8122,15.8236,43200.0
2009-06-22 10:55:00,27.67,27.67,27.64,27.65,24100.0,15.8236,15.8236,15.8064,15.8122,24100.0
2009-06-22 11:00:00,27.65,27.65,27.59,27.61,48500.0,15.8122,15.8122,15.7779,15.7893,48500.0
2009-06-22 11:05:00,27.61,27.66,27.56,27.57,478400.0,15.7893,15.8179,15.7607,15.7664,478400.0
2009-06-22 11:10:00,27.56,27.57,27.51,27.52,360000.0,15.7607,15.7664,15.7321,15.7378,360000.0
2009-06-22 11:15:00,27.51,27.51,27.45,27.47,79800.0,15.7321,15.7321,15.6978,15.7092,79800.0
2009-06-22 11:20:00,27.47,27.47,27.45,27.46,75300.0,15.7092,15.7092,15.6978,15.7035,75300.0
2009-06-22 11:25:00,27.46,27.47,27.43,27.43,26000.0,15.7035,15.7092,15.6864,15.6864,26000.0
2009-06-22 11:30:00,27.44,27.51,27.44,27.5,38000.0,15.6921,15.7321,15.6921,15.7264,38000.0
2009-06-22 11:35:00,27.49,27.49,27.42,27.43,106600.0,15.7207,15.7207,15.6806,15.6864,106600.0
2009-06-22 11:40:00,27.42,27.45,27.42,27.42,212400.0,15.6806,15.6978,15.6806,15.6806,212400.0
2009-06-22 11:45:00,27.42,27.46,27.41,27.42,218000.0,15.6806,15.7035,15.6749,15.6806,218000.0
2009-06-22 11:50:00,27.42,27.46,27.42,27.45,154100.0,15.6806,15.7035,15.6806,15.6978,154100.0
2009-06-22 11:55:00,27.45,27.46,27.42,27.42,150100.0,15.6978,15.7035,15.6806,15.6806,150100.0
2009-06-22 12:00:00,27.43,27.49,27.42,27.49,151900.0,15.6864,15.7207,15.6806,15.7207,151900.0
2009-06-22 12:05:00,27.49,27.5,27.48,27.49,74500.0,15.7207,15.7264,15.715,15.7207,74500.0
2009-06-22 12:10:00,27.49,27.53,27.47,27.53,27900.0,15.7207,15.7435,15.7092,15.7435,27900.0
2009-06-22 12:15:00,27.53,27.56,27.52,27.55,23800.0,15.7435,15.7607,15.7378,15.755,23800.0
2009-06-22 12:20:00,27.55,27.58,27.53,27.54,106100.0,15.755,15.7721,15.7435,15.7493,106100.0
2009-06-22 12:25:00,27.54,27.62,27.54,27.6,236800.0,15.7493,15.795,15.7493,15.7836,236800.0
2009-06-22 12:30:00,27.6,27.63,27.6,27.62,89700.0,15.7836,15.8007,15.7836,15.795,89700.0
2009-06-22 12:35:00,27.62,27.63,27.56,27.56,250700.0,15.795,15.8007,15.7607,15.7607,250700.0
2009-06-22 12:40:00,27.56,27.6,27.56,27.58,76900.0,15.7607,15.7836,15.7607,15.7721,76900.0
2009-06-22 12:45:00,27.58,27.59,27.56,27.58,25700.0,15.7721,15.7779,15.7607,15.7721,25700.0
2009-06-22 12:50:00,27.57,27.58,27.57,27.58,16200.0,15.7664,15.7721,15.7664,15.7721,16200.0
2009-06-22 12:55:00,27.58,27.64,27.58,27.63,149700.0,15.7721,15.8064,15.7721,15.8007,149700.0
2009-06-22 13:00:00,27.63,27.64,27.55,27.56,265800.0,15.8007,15.8064,15.755,15.7607,265800.0
2009-06-22 13:05:00,27.56,27.56,27.51,27.51,281900.0,15.7607,15.7607,15.7321,15.7321,281900.0
2009-06-22 13:10:00,27.51,27.51,27.45,27.45,17600.0,15.7321,15.7321,15.6978,15.6978,17600.0
2009-06-22 13:15:00,27.45,27.47,27.44,27.44,30000.0,15.6978,15.7092,15.6921,15.6921,30000.0
2009-06-22 13:20:00,27.44,27.44,27.42,27.44,32100.0,15.6921,15.6921,15.6806,15.6921,32100.0
2009-06-22 13:25:00,27.44,27.44,27.39,27.42,123000.0,15.6921,15.6921,15.6635,15.6806,123000.0
2009-06-22 13:30:00,27.43,27.48,27.43,27.47,69600.0,15.6864,15.715,15.6864,15.7092,69600.0
2009-06-22 13:35:00,27.48,27.49,27.47,27.49,13500.0,15.715,15.7207,15.7092,15.7207,13500.0
2009-06-22 13:40:00,27.49,27.52,27.49,27.51,20900.0,15.7207,15.7378,15.7207,15.7321,20900.0
2009-06-22 13:45:00,27.51,27.54,27.5,27.53,13200.0,15.7321,15.7493,15.7264,15.7435,13200.0
2009-06-22 13:50:00,27.54,27.54,27.52,27.54,24400.0,15.7493,15.7493,15.7378,15.7493,24400.0
2009-06-22 13:55:00,27.53,27.55,27.53,27.54,28100.0,15.7435,15.755,15.7435,15.7493,28100.0
2009-06-22 14:00:00,27.53,27.54,27.5,27.52,313000.0,15.7435,15.7493,15.7264,15.7378,313000.0
2009-06-22 14:05:00,27.52,27.54,27.51,27.52,73200.0,15.7378,15.7493,15.7321,15.7378,73200.0
2009-06-22 14:10:00,27.52,27.54,27.51,27.54,61700.0,15.7378,15.7493,15.7321,15.7493,61700.0
2009-06-22 14:15:00,27.54,27.55,27.52,27.54,103900.0,15.7493,15.755,15.7378,15.7493,103900.0
2009-06-22 14:20:00,27.55,27.56,27.52,27.54,47600.0,15.755,15.7607,15.7378,15.7493,47600.0
2009-06-22 14:25:00,27.53,27.54,27.52,27.53,42500.0,15.7435,15.7493,15.7378,15.7435,42500.0
2009-06-22 14:30:00,27.53,27.54,27.5,27.54,49900.0,15.7435,15.7493,15.7264,15.7493,49900.0
2009-06-22 14:35:00,27.54,27.59,27.53,27.58,72300.0,15.7493,15.7779,15.7435,15.7721,72300.0
2009-06-22 14:40:00,27.57,27.58,27.56,27.58,45000.0,15.7664,15.7721,15.7607,15.7721,45000.0
2009-06-22 14:45:00,27.58,27.58,27.54,27.56,107200.0,15.7721,15.7721,15.7493,15.7607,107200.0
2009-06-22 14:50:00,27.55,27.56,27.54,27.56,37900.0,15.755,15.7607,15.7493,15.7607,37900.0
2009-06-22 14:55:00,27.56,27.58,27.55,27.58,18900.0,15.7607,15.7721,15.755,15.7721,18900.0
2009-06-22 15:00:00,27.58,27.59,27.57,27.57,51700.0,15.7721,15.7779,15.7664,15.7664,51700.0
2009-06-22 15:05:00,27.57,27.59,27.57,27.57,29600.0,15.7664,15.7779,15.7664,15.7664,29600.0
2009-06-22 15:10:00,27.57,27.59,27.56,27.57,76600.0,15.7664,15.7779,15.7607,15.7664,76600.0
2009-06-22 15:15:00,27.57,27.61,27.55,27.61,645100.0,15.7664,15.7893,15.755,15.7893,645100.0
2009-06-22 15:20:00,27.62,27.62,27.56,27.59,320000.0,15.795,15.795,15.7607,15.7779,320000.0
2009-06-22 15:25:00,27.6,27.6,27.54,27.57,348700.0,15.7836,15.7836,15.7493,15.7664,348700.0
2009-06-22 15:30:00,27.57,27.6,27.55,27.57,197800.0,15.7664,15.7836,15.755,15.7664,197800.0
2009-06-22 15:35:00,27.57,27.62,27.56,27.62,196600.0,15.7664,15.795,15.7607,15.795,196600.0
2009-06-22 15:40:00,27.61,27.61,27.48,27.5,381200.0,15.7893,15.7893,15.715,15.7264,381200.0
2009-06-22 15:45:00,27.5,27.58,27.49,27.55,219300.0,15.7264,15.7721,15.7207,15.755,219300.0
2009-06-22 15:50:00,27.55,27.56,27.48,27.52,334700.0,15.755,15.7607,15.715,15.7378,334700.0
2009-06-22 15:55:00,27.51,27.53,27.42,27.44,312500.0,15.7321,15.7435,15.6806,15.6921,312500.0
2009-06-23 09:30:00,27.45,27.51,27.21,27.27,110900.0,15.6978,15.7321,15.5605,15.5949,110900.0
2009-06-23 09:35:00,27.26,27.29,27.23,27.28,90900.0,15.5891,15.6063,15.572,15.6006,90900.0
2009-06-23 09:40:00,27.3,27.39,27.27,27.39,28400.0,15.612,15.6635,15.5949,15.6635,28400.0
2009-06-23 09:45:00,27.4,27.42,27.35,27.35,95400.0,15.6692,15.6806,15.6406,15.6406,95400.0
2009-06-23 09:50:00,27.35,27.36,27.25,27.3,105400.0,15.6406,15.6463,15.5834,15.612,105400.0
2009-06-23 09:55:00,27.3,27.31,27.17,27.21,351800.0,15.612,15.6177,15.5377,15.5605,351800.0
2009-06-23 10:00:00,27.21,27.21,27.11,27.17,264300.0,15.5605,15.5605,15.5034,15.5377,264300.0
2009-06-23 10:05:00,27.17,27.18,27.09,27.17,132000.0,15.5377,15.5434,15.4919,15.5377,132000.0
2009-06-23 10:10:00,27.17,27.22,27.17,27.19,58400.0,15.5377,15.5663,15.5377,15.5491,58400.0
2009-06-23 10:15:00,27.18,27.2,27.14,27.15,166100.0,15.5434,15.5548,15.5205,15.5262,166100.0
2009-06-23 10:20:00,27.14,27.21,27.1,27.21,54500.0,15.5205,15.5605,15.4976,15.5605,54500.0
2009-06-23 10:25:00,27.21,27.22,27.18,27.21,28000.0,15.5605,15.5663,15.5434,15.5605,28000.0
2009-06-23 10:30:00,27.22,27.24,27.15,27.17,86100.0,15.5663,15.5777,15.5262,15.5377,86100.0
2009-06-23 10:35:00,27.18,27.19,27.1,27.15,54600.0,15.5434,15.5491,15.4976,15.5262,54600.0
2009-06-23 10:40:00,27.15,27.17,27.14,27.16,103500.0,15.5262,15.5377,15.5205,15.532,103500.0
2009-06-23 10:45:00,27.17,27.23,27.16,27.23,73900.0,15.5377,15.572,15.532,15.572,73900.0
2009-06-23 10:50:00,27.23,27.27,27.22,27.25,61400.0,15.572,15.5949,15.5663,15.5834,61400.0
2009-06-23 10:55:00,27.25,27.33,27.25,27.3,61200.0,15.5834,15.6292,15.5834,15.612,61200.0
2009-06-23 11:00:00,27.31,27.35,27.28,27.3,198900.0,15.6177,15.6406,15.6006,15.612,198900.0
2009-06-23 11:05:00,27.31,27.33,27.28,27.31,41900.0,15.6177,15.6292,15.6006,15.6177,41900.0
2009-06-23 11:10:00,27.32,27.35,27.32,27.35,27200.0,15.6235,15.6406,15.6235,15.6406,27200.0
2009-06-23 11:15:00,27.35,27.37,27.3,27.36,438700.0,15.6406,15.652,15.612,15.6463,438700.0
2009-06-23 11:20:00,27.36,27.38,27.33,27.37,149300.0,15.6463,15.6578,15.6292,15.652,149300.0
2009-06-23 11:25:00,27.37,27.37,27.27,27.27,21300.0,15.652,15.652,15.5949,15.5949,21300.0
2009-06-23 11:30:00,27.27,27.27,27.22,27.26,24000.0,15.5949,15.5949,15.5663,15.5891,24000.0
2009-06-23 11:35:00,27.26,27.27,27.23,27.23,10200.0,15.5891,15.5949,15.572,15.572,10200.0
2009-06-23 11:40:00,27.22,27.23,27.2,27.22,12000.0,15.5663,15.572,15.5548,15.5663,12000.0
2009-06-23 11:45:00,27.22,27.23,27.19,27.19,12100.0,15.5663,15.572,15.5491,15.5491,12100.0
2009-06-23 11:50:00,27.21,27.21,27.18,27.18,12400.0,15.5605,15.5605,15.5434,15.5434,12400.0
2009-06-23 11:55:00,27.17,27.18,27.15,27.17,94200.0,15.5377,15.5434,15.5262,15.5377,94200.0
2009-06-23 12:00:00,27.17,27.17,27.14,27.15,25100.0,15.5377,15.5377,15.5205,15.5262,25100.0
2009-06-23 12:05:00,27.15,27.16,27.15,27.15,14500.0,15.5262,15.532,15.5262,15.5262,14500.0
2009-06-23 12:10:00,27.15,27.15,27.13,27.14,26000.0,15.5262,15.5262,15.5148,15.5205,26000.0
2009-06-23 12:15:00,27.13,27.14,27.13,27.14,11800.0,15.5148,15.5205,15.5148,15.5205,11800.0
2009-06-23 12:20:00,27.14,27.14,27.11,27.11,15600.0,15.5205,15.5205,15.5034,15.5034,15600.0
2009-06-23 12:25:00,27.11,27.13,27.08,27.1,52000.0,15.5034,15.5148,15.4862,15.4976,52000.0
2009-06-23 12:30:00,27.1,27.1,27.07,27.08,85300.0,15.4976,15.4976,15.4805,15.4862,85300.0
2009-06-23 12:35:00,27.09,27.09,27.06,27.07,75800.0,15.4919,15.4919,15.4748,15.4805,75800.0
2009-06-23 12:40:00,27.07,27.09,27.06,27.08,36900.0,15.4805,15.4919,15.4748,15.4862,36900.0
2009-06-23 12:45:00,27.08,27.1,27.06,27.07,55200.0,15.4862,15.4976,15.4748,15.4805,55200.0
2009-06-23 12:50:00,27.07,27.08,27.05,27.06,37500.0,15.4805,15.4862,15.469,15.4748,37500.0
2009-06-23 12:55:00,27.06,27.13,27.04,27.1,526000.0,15.4748,15.5148,15.4633,15.4976,526000.0
2009-06-23 13:00:00,27.1,27.14,27.08,27.12,292300.0,15.4976,15.5205,15.4862,15.5091,292300.0
2009-06-23 13:05:00,27.12,27.13,27.07,27.13,279200.0,15.5091,15.5148,15.4805,15.5148,279200.0
2009-06-23 13:10:00,27.13,27.16,27.09,27.09,61700.0,15.5148,15.532,15.4919,15.4919,61700.0
2009-06-23 13:15:00,27.11,27.15,27.1,27.15,64200.0,15.5034,15.5262,15.4976,15.5262,64200.0
2009-06-23 13:20:00,27.16,27.17,27.11,27.12,35100.0,15.532,15.5377,15.5034,15.5091,35100.0
2009-06-23 13:25:00,27.12,27.14,27.1,27.11,74600.0,15.5091,15.5205,15.4976,15.5034,74600.0
2009-06-23 13:30:00,27.11,27.11,27.1,27.11,14900.0,15.5034,15.5034,15.4976,15.5034,14900.0
2009-06-23 13:35:00,27.11,27.12,27.1,27.11,22600.0,15.5034,15.5091,15.4976,15.5034,22600.0
2009-06-23 13:40:00,27.11,27.13,27.1,27.13,37500.0,15.5034,15.5148,15.4976,15.5148,37500.0
2009-06-23 13:45:00,27.13,27.17,27.13,27.16,30600.0,15.5148,15.5377,15.5148,15.532,30600.0
2009-06-23 13:50:00,27.17,27.18,27.14,27.14,21900.0,15.5377,15.5434,15.5205,15.5205,21900.0
2009-06-23 13:55:00,27.13,27.13,27.1,27.11,68800.0,15.5148,15.5148,15.4976,15.5034,68800.0
2009-06-23 14:00:00,27.11,27.13,27.11,27.13,27600.0,15.5034,15.5148,15.5034,15.5148,27600.0
2009-06-23 14:05:00,27.13,27.13,27.11,27.11,33400.0,15.5148,15.5148,15.5034,15.5034,33400.0
2009-06-23 14:10:00,27.11,27.14,27.11,27.11,30500.0,15.5034,15.5205,15.5034,15.5034,30500.0
2009-06-23 14:15:00,27.12,27.14,27.11,27.14,26500.0,15.5091,15.5205,15.5034,15.5205,26500.0
2009-06-23 14:20:00,27.13,27.14,27.11,27.11,113800.0,15.5148,15.5205,15.5034,15.5034,113800.0
2009-06-23 14:25:00,27.12,27.15,27.11,27.14,40200.0,15.5091,15.5262,15.5034,15.5205,40200.0
2009-06-23 14:30:00,27.14,27.14,27.13,27.13,16100.0,15.5205,15.5205,15.5148,15.5148,16100.0
2009-06-23 14:35:00,27.14,27.14,27.11,27.11,29100.0,15.5205,15.5205,15.5034,15.5034,29100.0
2009-06-23 14:40:00,27.12,27.12,27.08,27.1,75800.0,15.5091,15.5091,15.4862,15.4976,75800.0
2009-06-23 14:45:00,27.1,27.11,27.09,27.09,38200.0,15.4976,15.5034,15.4919,15.4919,38200.0
2009-06-23 14:50:00,27.11,27.14,27.09,27.12,43700.0,15.5034,15.5205,15.4919,15.5091,43700.0
2009-06-23 14:55:00,27.12,27.13,27.1,27.12,65300.0,15.5091,15.5148,15.4976,15.5091,65300.0
2009-06-23 15:00:00,27.12,27.12,27.09,27.1,41200.0,15.5091,15.5091,15.4919,15.4976,41200.0
2009-06-23 15:05:00,27.11,27.11,27.08,27.09,23100.0,15.5034,15.5034,15.4862,15.4919,23100.0
2009-06-23 15:10:00,27.08,27.12,27.07,27.12,41900.0,15.4862,15.5091,15.4805,15.5091,41900.0
2009-06-23 15:15:00,27.12,27.13,27.1,27.11,74100.0,15.5091,15.5148,15.4976,15.5034,74100.0
2009-06-23 15:20:00,27.11,27.13,27.1,27.11,70300.0,15.5034,15.5148,15.4976,15.5034,70300.0
2009-06-23 15:25:00,27.11,27.17,27.1,27.17,71600.0,15.5034,15.5377,15.4976,15.5377,71600.0
2009-06-23 15:30:00,27.16,27.18,27.12,27.18,163700.0,15.532,15.5434,15.5091,15.5434,163700.0
2009-06-23 15:35:00,27.18,27.19,27.15,27.17,150600.0,15.5434,15.5491,15.5262,15.5377,150600.0
2009-06-23 15:40:00,27.17,27.24,27.17,27.24,243200.0,15.5377,15.5777,15.5377,15.5777,243200.0
2009-06-23 15:45:00,27.24,27.29,27.22,27.28,191800.0,15.5777,15.6063,15.5663,15.6006,191800.0
2009-06-23 15:50:00,27.28,27.29,27.23,27.24,239700.0,15.6006,15.6063,15.572,15.5777,239700.0
2009-06-23 15:55:00,27.24,27.25,27.16,27.2,452300.0,15.5777,15.5834,15.532,15.5548,452300.0
2009-06-24 09:30:00,27.29,27.4,27.28,27.36,57600.0,15.6063,15.6692,15.6006,15.6463,57600.0
2009-06-24 09:35:00,27.35,27.37,27.26,27.29,33400.0,15.6406,15.652,15.5891,15.6063,33400.0
2009-06-24 09:40:00,27.3,27.34,27.29,27.33,32400.0,15.612,15.6349,15.6063,15.6292,32400.0
2009-06-24 09:45:00,27.33,27.38,27.32,27.36,157600.0,15.6292,15.6578,15.6235,15.6463,157600.0
2009-06-24 09:50:00,27.38,27.48,27.38,27.47,270800.0,15.6578,15.715,15.6578,15.7092,270800.0
2009-06-24 09:55:00,27.47,27.5,27.47,27.5,36600.0,15.7092,15.7264,15.7092,15.7264,36600.0
2009-06-24 10:00:00,27.5,27.51,27.43,27.5,200600.0,15.7264,15.7321,15.6864,15.7264,200600.0
2009-06-24 10:05:00,27.5,27.51,27.47,27.51,60200.0,15.7264,15.7321,15.7092,15.7321,60200.0
2009-06-24 10:10:00,27.5,27.56,27.5,27.54,50700.0,15.7264,15.7607,15.7264,15.7493,50700.0
2009-06-24 10:15:00,27.55,27.55,27.51,27.53,13300.0,15.755,15.755,15.7321,15.7435,13300.0
2009-06-24 10:20:00,27.53,27.53,27.47,27.47,52900.0,15.7435,15.7435,15.7092,15.7092,52900.0
2009-06-24 10:25:00,27.47,27.52,27.47,27.51,46900.0,15.7092,15.7378,15.7092,15.7321,46900.0
2009-06-24 10:30:00,27.51,27.53,27.49,27.53,101600.0,15.7321,15.7435,15.7207,15.7435,101600.0
2009-06-24 10:35:00,27.53,27.53,27.51,27.51,37600.0,15.7435,15.7435,15.7321,15.7321,37600.0
2009-06-24 10:40:00,27.52,27.52,27.48,27.51,52400.0,15.7378,15.7378,15.715,15.7321,52400.0
2009-06-24 10:45:00,27.51,27.53,27.49,27.51,14800.0,15.7321,15.7435,15.7207,15.7321,14800.0
2009-06-24 10:50:00,27.51,27.51,27.48,27.48,13600.0,15.7321,15.7321,15.715,15.715,13600.0
2009-06-24 10:55:00,27.49,27.49,27.43,27.44,115400.0,15.7207,15.7207,15.6864,15.6921,115400.0
2009-06-24 11:00:00,27.43,27.44,27.41,27.41,23900.0,15.6864,15.6921,15.6749,15.6749,23900.0
2009-06-24 11:05:00,27.4,27.43,27.39,27.42,196300.0,15.6692,15.6864,15.6635,15.6806,196300.0
2009-06-24 11:10:00,27.42,27.46,27.42,27.45,40600.0,15.6806,15.7035,15.6806,15.6978,40600.0
2009-06-24 11:15:00,27.46,27.48,27.43,27.43,130500.0,15.7035,15.715,15.6864,15.6864,130500.0
2009-06-24 11:20:00,27.42,27.46,27.42,27.45,7300.0,15.6806,15.7035,15.6806,15.6978,7300.0
2009-06-24 11:25:00,27.46,27.49,27.45,27.48,8400.0,15.7035,15.7207,15.6978,15.715,8400.0
2009-06-24 11:30:00,27.49,27.5,27.47,27.48,65800.0,15.7207,15.7264,15.7092,15.715,65800.0
2009-06-24 11:35:00,27.49,27.5,27.48,27.49,4800.0,15.7207,15.7264,15.715,15.7207,4800.0
2009-06-24 11:40:00,27.48,27.49,27.47,27.48,26300.0,15.715,15.7207,15.7092,15.715,26300.0
2009-06-24 11:45:00,27.48,27.49,27.47,27.48,18200.0,15.715,15.7207,15.7092,15.715,18200.0
2009-06-24 11:50:00,27.48,27.48,27.47,27.48,13100.0,15.715,15.715,15.7092,15.715,13100.0
2009-06-24 11:55:00,27.48,27.49,27.47,27.49,7800.0,15.715,15.7207,15.7092,15.7207,7800.0
2009-06-24 12:00:00,27.5,27.52,27.49,27.51,9500.0,15.7264,15.7378,15.7207,15.7321,9500.0
2009-06-24 12:05:00,27.52,27.52,27.51,27.52,4800.0,15.7378,15.7378,15.7321,15.7378,4800.0
2009-06-24 12:10:00,27.52,27.53,27.51,27.53,30000.0,15.7378,15.7435,15.7321,15.7435,30000.0
2009-06-24 12:15:00,27.53,27.53,27.5,27.51,42200.0,15.7435,15.7435,15.7264,15.7321,42200.0
2009-06-24 12:20:00,27.51,27.52,27.51,27.51,6900.0,15.7321,15.7378,15.7321,15.7321,6900.0
2009-06-24 12:25:00,27.5,27.52,27.5,27.52,16100.0,15.7264,15.7378,15.7264,15.7378,16100.0
2009-06-24 12:30:00,27.52,27.53,27.51,27.52,12000.0,15.7378,15.7435,15.7321,15.7378,12000.0
2009-06-24 12:35:00,27.52,27.52,27.49,27.49,8600.0,15.7378,15.7378,15.7207,15.7207,8600.0
2009-06-24 12:40:00,27.49,27.49,27.42,27.44,47000.0,15.7207,15.7207,15.6806,15.6921,47000.0
2009-06-24 12:45:00,27.44,27.44,27.43,27.44,1700.0,15.6921,15.6921,15.6864,15.6921,1700.0
2009-06-24 12:50:00,27.44,27.44,27.42,27.43,9000.0,15.6921,15.6921,15.6806,15.6864,9000.0
2009-06-24 12:55:00,27.43,27.44,27.42,27.42,5300.0,15.6864,15.6921,15.6806,15.6806,5300.0
2009-06-24 13:00:00,27.42,27.46,27.42,27.45,27700.0,15.6806,15.7035,15.6806,15.6978,27700.0
2009-06-24 13:05:00,27.45,27.45,27.44,27.45,9400.0,15.6978,15.6978,15.6921,15.6978,9400.0
2009-06-24 13:10:00,27.45,27.45,27.43,27.43,8200.0,15.6978,15.6978,15.6864,15.6864,8200.0
2009-06-24 13:15:00,27.44,27.44,27.41,27.42,232700.0,15.6921,15.6921,15.6749,15.6806,232700.0
2009-06-24 13:20:00,27.42,27.42,27.41,27.41,2800.0,15.6806,15.6806,15.6749,15.6749,2800.0
2009-06-24 13:25:00,27.42,27.42,27.41,27.42,2700.0,15.6806,15.6806,15.6749,15.6806,2700.0
2009-06-24 13:30:00,27.41,27.42,27.4,27.4,7900.0,15.6749,15.6806,15.6692,15.6692,7900.0
2009-06-24 13:35:00,27.4,27.43,27.4,27.42,64800.0,15.6692,15.6864,15.6692,15.6806,64800.0
2009-06-24 13:40:00,27.42,27.43,27.41,27.42,59400.0,15.6806,15.6864,15.6749,15.6806,59400.0
2009-06-24 13:45:00,27.42,27.42,27.4,27.41,12600.0,15.6806,15.6806,15.6692,15.6749,12600.0
2009-06-24 13:50:00,27.41,27.43,27.41,27.42,39000.0,15.6749,15.6864,15.6749,15.6806,39000.0
2009-06-24 13:55:00,27.42,27.44,27.42,27.43,5800.0,15.6806,15.6921,15.6806,15.6864,5800.0
2009-06-24 14:00:00,27.44,27.45,27.43,27.43,21400.0,15.6921,15.6978,15.6864,15.6864,21400.0
2009-06-24 14:05:00,27.43,27.45,27.42,27.45,29300.0,15.6864,15.6978,15.6806,15.6978,29300.0
2009-06-24 14:10:00,27.45,27.45,27.42,27.42,15400.0,15.6978,15.6978,15.6806,15.6806,15400.0
2009-06-24 14:15:00,27.42,27.5,27.33,27.37,57500.0,15.6806,15.7264,15.6292,15.652,57500.0
2009-06-24 14:20:00,27.37,27.46,27.33,27.43,115700.0,15.652,15.7035,15.6292,15.6864,115700.0
2009-06-24 14:25:00,27.42,27.45,27.33,27.39,121400.0,15.6806,15.6978,15.6292,15.6635,121400.0
2009-06-24 14:30:00,27.38,27.39,27.28,27.31,155600.0,15.6578,15.6635,15.6006,15.6177,155600.0
2009-06-24 14:35:00,27.31,27.31,27.17,27.2,229000.0,15.6177,15.6177,15.5377,15.5548,229000.0
2009-06-24 14:40:00,27.2,27.27,27.19,27.26,167900.0,15.5548,15.5949,15.5491,15.5891,167900.0
2009-06-24 14:45:00,27.26,27.29,27.23,27.24,42600.0,15.5891,15.6063,15.572,15.5777,42600.0
2009-06-24 14:50:00,27.23,27.35,27.23,27.35,24100.0,15.572,15.6406,15.572,15.6406,24100.0
2009-06-24 14:55:00,27.36,27.4,27.35,27.36,26400.0,15.6463,15.6692,15.6406,15.6463,26400.0
2009-06-24 15:00:00,27.37,27.41,27.35,27.39,49100.0,15.652,15.6749,15.6406,15.6635,49100.0
2009-06-24 15:05:00,27.38,27.38,27.22,27.28,85200.0,15.6578,15.6578,15.5663,15.6006,85200.0
2009-06-24 15:10:00,27.28,27.32,27.23,27.32,47400.0,15.6006,15.6235,15.572,15.6235,47400.0
2009-06-24 15:15:00,27.32,27.32,27.24,27.28,58300.0,15.6235,15.6235,15.5777,15.6006,58300.0
2009-06-24 15:20:00,27.28,27.34,27.27,27.31,42600.0,15.6006,15.6349,15.5949,15.6177,42600.0
2009-06-24 15:25:00,27.31,27.35,27.3,27.31,26400.0,15.6177,15.6406,15.612,15.6177,26400.0
2009-06-24 15:30:00,27.32,27.37,27.32,27.35,62700.0,15.6235,15.652,15.6235,15.6406,62700.0
2009-06-24 15:35:00,27.35,27.36,27.3,27.33,95900.0,15.6406,15.6463,15.612,15.6292,95900.0
2009-06-24 15:40:00,27.33,27.33,27.27,27.32,85800.0,15.6292,15.6292,15.5949,15.6235,85800.0
2009-06-24 15:45:00,27.32,27.39,27.32,27.36,102200.0,15.6235,15.6635,15.6235,15.6463,102200.0
2009-06-24 15:50:00,27.36,27.38,27.3,27.35,122700.0,15.6463,15.6578,15.612,15.6406,122700.0
2009-06-24 15:55:00,27.35,27.4,27.33,27.37,318100.0,15.6406,15.6692,15.6292,15.652,318100.0
2009-06-25 09:30:00,27.6,27.62,27.15,27.21,84600.0,15.7836,15.795,15.5262,15.5605,84600.0
2009-06-25 09:35:00,27.22,27.31,27.19,27.2,404000.0,15.5663,15.6177,15.5491,15.5548,404000.0
2009-06-25 09:40:00,27.2,27.2,27.13,27.17,177500.0,15.5548,15.5548,15.5148,15.5377,177500.0
2009-06-25 09:45:00,27.17,27.2,27.16,27.19,68500.0,15.5377,15.5548,15.532,15.5491,68500.0
2009-06-25 09:50:00,27.19,27.25,27.19,27.23,294500.0,15.5491,15.5834,15.5491,15.572,294500.0
2009-06-25 09:55:00,27.23,27.29,27.22,27.28,97100.0,15.572,15.6063,15.5663,15.6006,97100.0
2009-06-25 10:00:00,27.28,27.33,27.24,27.31,96900.0,15.6006,15.6292,15.5777,15.6177,96900.0
2009-06-25 10:05:00,27.32,27.33,27.28,27.33,105400.0,15.6235,15.6292,15.6006,15.6292,105400.0
2009-06-25 10:10:00,27.33,27.36,27.26,27.27,227300.0,15.6292,15.6463,15.5891,15.5949,227300.0
2009-06-25 10:15:00,27.27,27.36,27.27,27.36,42200.0,15.5949,15.6463,15.5949,15.6463,42200.0
2009-06-25 10:20:00,27.36,27.38,27.33,27.33,150800.0,15.6463,15.6578,15.6292,15.6292,150800.0
2009-06-25 10:25:00,27.33,27.4,27.3,27.4,208900.0,15.6292,15.6692,15.612,15.6692,208900.0
2009-06-25 10:30:00,27.39,27.4,27.35,27.37,72500.0,15.6635,15.6692,15.6406,15.652,72500.0
2009-06-25 10:35:00,27.37,27.45,27.37,27.44,64400.0,15.652,15.6978,15.652,15.6921,64400.0
2009-06-25 10:40:00,27.44,27.48,27.42,27.48,35000.0,15.6921,15.715,15.6806,15.715,35000.0
2009-06-25 10:45:00,27.48,27.53,27.48,27.49,50500.0,15.715,15.7435,15.715,15.7207,50500.0
2009-06-25 10:50:00,27.49,27.53,27.49,27.52,38200.0,15.7207,15.7435,15.7207,15.7378,38200.0
2009-06-25 10:55:00,27.52,27.52,27.46,27.46,128900.0,15.7378,15.7378,15.7035,15.7035,128900.0
2009-06-25 11:00:00,27.46,27.47,27.4,27.46,59400.0,15.7035,15.7092,15.6692,15.7035,59400.0
2009-06-25 11:05:00,27.46,27.47,27.41,27.41,39000.0,15.7035,15.7092,15.6749,15.6749,39000.0
2009-06-25 11:10:00,27.42,27.44,27.41,27.42,21500.0,15.6806,15.6921,15.6749,15.6806,21500.0
2009-06-25 11:15:00,27.42,27.43,27.37,27.41,170500.0,15.6806,15.6864,15.652,15.6749,170500.0
2009-06-25 11:20:00,27.42,27.5,27.41,27.46,34000.0,15.6806,15.7264,15.6749,15.7035,34000.0
2009-06-25 11:25:00,27.46,27.56,27.46,27.55,40900.0,15.7035,15.7607,15.7035,15.755,40900.0
2009-06-25 11:30:00,27.56,27.6,27.55,27.6,40400.0,15.7607,15.7836,15.755,15.7836,40400.0
2009-06-25 11:35:00,27.6,27.64,27.6,27.61,81000.0,15.7836,15.8064,15.7836,15.7893,81000.0
2009-06-25 11:40:00,27.61,27.69,27.61,27.65,135700.0,15.7893,15.835,15.7893,15.8122,135700.0
2009-06-25 11:45:00,27.65,27.69,27.64,27.69,19400.0,15.8122,15.835,15.8064,15.835,19400.0
2009-06-25 11:50:00,27.69,27.75,27.68,27.74,80300.0,15.835,15.8694,15.8293,15.8636,80300.0
2009-06-25 11:55:00,27.74,27.82,27.74,27.82,58400.0,15.8636,15.9094,15.8636,15.9094,58400.0
2009-06-25 12:00:00,27.82,27.84,27.81,27.84,51200.0,15.9094,15.9208,15.9037,15.9208,51200.0
2009-06-25 12:05:00,27.84,27.84,27.73,27.74,193400.0,15.9208,15.9208,15.8579,15.8636,193400.0
2009-06-25 12:10:00,27.74,27.76,27.71,27.71,35000.0,15.8636,15.8751,15.8465,15.8465,35000.0
2009-06-25 12:15:00,27.72,27.75,27.72,27.75,23600.0,15.8522,15.8694,15.8522,15.8694,23600.0
2009-06-25 12:20:00,27.74,27.8,27.74,27.79,75900.0,15.8636,15.8979,15.8636,15.8922,75900.0
2009-06-25 12:25:00,27.79,27.81,27.75,27.81,45300.0,15.8922,15.9037,15.8694,15.9037,45300.0
2009-06-25 12:30:00,27.81,27.83,27.8,27.8,9300.0,15.9037,15.9151,15.8979,15.8979,9300.0
2009-06-25 12:35:00,27.8,27.82,27.8,27.81,14700.0,15.8979,15.9094,15.8979,15.9037,14700.0
2009-06-25 12:40:00,27.8,27.81,27.76,27.76,9600.0,15.8979,15.9037,15.8751,15.8751,9600.0
2009-06-25 12:45:00,27.76,27.78,27.73,27.73,55300.0,15.8751,15.8865,15.8579,15.8579,55300.0
2009-06-25 12:50:00,27.73,27.76,27.73,27.75,22000.0,15.8579,15.8751,15.8579,15.8694,22000.0
2009-06-25 12:55:00,27.75,27.76,27.74,27.75,36400.0,15.8694,15.8751,15.8636,15.8694,36400.0
2009-06-25 13:00:00,27.75,27.78,27.74,27.78,35900.0,15.8694,15.8865,15.8636,15.8865,35900.0
2009-06-25 13:05:00,27.78,27.85,27.76,27.85,128000.0,15.8865,15.9265,15.8751,15.9265,128000.0
2009-06-25 13:10:00,27.85,27.85,27.81,27.83,19200.0,15.9265,15.9265,15.9037,15.9151,19200.0
2009-06-25 13:15:00,27.83,27.89,27.82,27.87,36000.0,15.9151,15.9494,15.9094,15.938,36000.0
2009-06-25 13:20:00,27.87,27.9,27.87,27.88,73400.0,15.938,15.9551,15.938,15.9437,73400.0
2009-06-25 13:25:00,27.88,27.89,27.85,27.86,20400.0,15.9437,15.9494,15.9265,15.9323,20400.0
2009-06-25 13:30:00,27.86,27.89,27.86,27.88,14400.0,15.9323,15.9494,15.9323,15.9437,14400.0
2009-06-25 13:35:00,27.88,27.89,27.87,27.89,26700.0,15.9437,15.9494,15.938,15.9494,26700.0
2009-06-25 13:40:00,27.88,27.92,27.88,27.88,53900.0,15.9437,15.9666,15.9437,15.9437,53900.0
2009-06-25 13:45:00,27.89,27.93,27.88,27.92,16700.0,15.9494,15.9723,15.9437,15.9666,16700.0
2009-06-25 13:50:00,27.92,27.94,27.91,27.93,32800.0,15.9666,15.978,15.9609,15.9723,32800.0
2009-06-25 13:55:00,27.93,27.95,27.93,27.95,78500.0,15.9723,15.9837,15.9723,15.9837,78500.0
2009-06-25 14:00:00,27.95,27.95,27.89,27.9,40700.0,15.9837,15.9837,15.9494,15.9551,40700.0
2009-06-25 14:05:00,27.9,27.91,27.84,27.85,114200.0,15.9551,15.9609,15.9208,15.9265,114200.0
2009-06-25 14:10:00,27.85,27.85,27.84,27.85,21400.0,15.9265,15.9265,15.9208,15.9265,21400.0
2009-06-25 14:15:00,27.84,27.84,27.8,27.8,81000.0,15.9208,15.9208,15.8979,15.8979,81000.0
2009-06-25 14:20:00,27.8,27.84,27.8,27.83,31600.0,15.8979,15.9208,15.8979,15.9151,31600.0
2009-06-25 14:25:00,27.84,27.86,27.81,27.86,59200.0,15.9208,15.9323,15.9037,15.9323,59200.0
2009-06-25 14:30:00,27.86,27.87,27.81,27.83,19200.0,15.9323,15.938,15.9037,15.9151,19200.0
2009-06-25 14:35:00,27.82,27.84,27.81,27.81,51000.0,15.9094,15.9208,15.9037,15.9037,51000.0
2009-06-25 14:40:00,27.81,27.82,27.78,27.81,131500.0,15.9037,15.9094,15.8865,15.9037,131500.0
2009-06-25 14:45:00,27.81,27.84,27.8,27.83,96400.0,15.9037,15.9208,15.8979,15.9151,96400.0
2009-06-25 14:50:00,27.83,27.84,27.81,27.84,36300.0,15.9151,15.9208,15.9037,15.9208,36300.0
2009-06-25 14:55:00,27.85,27.87,27.82,27.82,52200.0,15.9265,15.938,15.9094,15.9094,52200.0
2009-06-25 15:00:00,27.83,27.83,27.8,27.83,35100.0,15.9151,15.9151,15.8979,15.9151,35100.0
2009-06-25 15:05:00,27.82,27.88,27.81,27.88,63200.0,15.9094,15.9437,15.9037,15.9437,63200.0
2009-06-25 15:10:00,27.88,27.9,27.82,27.83,61400.0,15.9437,15.9551,15.9094,15.9151,61400.0
2009-06-25 15:15:00,27.83,27.85,27.81,27.85,77100.0,15.9151,15.9265,15.9037,15.9265,77100.0
2009-06-25 15:20:00,27.86,27.87,27.82,27.84,110300.0,15.9323,15.938,15.9094,15.9208,110300.0
2009-06-25 15:25:00,27.84,27.89,27.83,27.88,88300.0,15.9208,15.9494,15.9151,15.9437,88300.0
2009-06-25 15:30:00,27.88,27.89,27.8,27.8,117200.0,15.9437,15.9494,15.8979,15.8979,117200.0
2009-06-25 15:35:00,27.8,27.82,27.75,27.78,209500.0,15.8979,15.9094,15.8694,15.8865,209500.0
2009-06-25 15:40:00,27.78,27.79,27.75,27.77,433700.0,15.8865,15.8922,15.8694,15.8808,433700.0
2009-06-25 15:45:00,27.78,27.9,27.77,27.86,288200.0,15.8865,15.9551,15.8808,15.9323,288200.0
2009-06-25 15:50:00,27.86,27.86,27.77,27.82,382600.0,15.9323,15.9323,15.8808,15.9094,382600.0
2009-06-25 15:55:00,27.83,27.87,27.82,27.85,336400.0,15.9151,15.938,15.9094,15.9265,336400.0
2009-06-26 09:30:00,27.83,27.99,27.58,27.77,67600.0,15.9151,16.0066,15.7721,15.8808,67600.0
2009-06-26 09:35:00,27.77,27.79,27.75,27.77,18500.0,15.8808,15.8922,15.8694,15.8808,18500.0
2009-06-26 09:40:00,27.77,27.79,27.75,27.78,38100.0,15.8808,15.8922,15.8694,15.8865,38100.0
2009-06-26 09:45:00,27.78,27.78,27.74,27.74,10600.0,15.8865,15.8865,15.8636,15.8636,10600.0
2009-06-26 09:50:00,27.74,27.75,27.67,27.71,77000.0,15.8636,15.8694,15.8236,15.8465,77000.0
2009-06-26 09:55:00,27.71,27.71,27.68,27.68,78800.0,15.8465,15.8465,15.8293,15.8293,78800.0
2009-06-26 10:00:00,27.68,27.7,27.66,27.68,14000.0,15.8293,15.8408,15.8179,15.8293,14000.0
2009-06-26 10:05:00,27.69,27.73,27.66,27.73,34000.0,15.835,15.8579,15.8179,15.8579,34000.0
2009-06-26 10:10:00,27.73,27.75,27.7,27.71,22100.0,15.8579,15.8694,15.8408,15.8465,22100.0
2009-06-26 10:15:00,27.7,27.75,27.68,27.75,30500.0,15.8408,15.8694,15.8293,15.8694,30500.0
2009-06-26 10:20:00,27.76,27.82,27.76,27.8,16500.0,15.8751,15.9094,15.8751,15.8979,16500.0
2009-06-26 10:25:00,27.8,27.8,27.76,27.76,23300.0,15.8979,15.8979,15.8751,15.8751,23300.0
2009-06-26 10:30:00,27.77,27.77,27.73,27.74,16900.0,15.8808,15.8808,15.8579,15.8636,16900.0
2009-06-26 10:35:00,27.73,27.74,27.67,27.67,26700.0,15.8579,15.8636,15.8236,15.8236,26700.0
2009-06-26 10:40:00,27.66,27.67,27.64,27.64,25600.0,15.8179,15.8236,15.8064,15.8064,25600.0
2009-06-26 10:45:00,27.64,27.65,27.63,27.65,29400.0,15.8064,15.8122,15.8007,15.8122,29400.0
2009-06-26 10:50:00,27.65,27.67,27.65,27.66,20300.0,15.8122,15.8236,15.8122,15.8179,20300.0
2009-06-26 10:55:00,27.66,27.69,27.65,27.68,30700.0,15.8179,15.835,15.8122,15.8293,30700.0
2009-06-26 11:00:00,27.68,27.7,27.62,27.63,48400.0,15.8293,15.8408,15.795,15.8007,48400.0
2009-06-26 11:05:00,27.63,27.7,27.62,27.66,89600.0,15.8007,15.8408,15.795,15.8179,89600.0
2009-06-26 11:10:00,27.66,27.67,27.63,27.64,270800.0,15.8179,15.8236,15.8007,15.8064,270800.0
2009-06-26 11:15:00,27.64,27.64,27.61,27.64,31500.0,15.8064,15.8064,15.7893,15.8064,31500.0
2009-06-26 11:20:00,27.64,27.64,27.62,27.63,11900.0,15.8064,15.8064,15.795,15.8007,11900.0
2009-06-26 11:25:00,27.63,27.64,27.62,27.63,56500.0,15.8007,15.8064,15.795,15.8007,56500.0
2009-06-26 11:30:00,27.63,27.65,27.63,27.63,21200.0,15.8007,15.8122,15.8007,15.8007,21200.0
2009-06-26 11:35:00,27.64,27.64,27.63,27.64,10500.0,15.8064,15.8064,15.8007,15.8064,10500.0
2009-06-26 11:40:00,27.64,27.68,27.64,27.68,130600.0,15.8064,15.8293,15.8064,15.8293,130600.0
2009-06-26 11:45:00,27.68,27.7,27.67,27.7,19600.0,15.8293,15.8408,15.8236,15.8408,19600.0
2009-06-26 11:50:00,27.69,27.75,27.69,27.74,28000.0,15.835,15.8694,15.835,15.8636,28000.0
2009-06-26 11:55:00,27.74,27.74,27.73,27.73,7500.0,15.8636,15.8636,15.8579,15.8579,7500.0
2009-06-26 12:00:00,27.74,27.78,27.73,27.77,39100.0,15.8636,15.8865,15.8579,15.8808,39100.0
2009-06-26 12:05:00,27.78,27.8,27.78,27.79,70200.0,15.8865,15.8979,15.8865,15.8922,70200.0
2009-06-26 12:10:00,27.78,27.79,27.76,27.77,24600.0,15.8865,15.8922,15.8751,15.8808,24600.0
2009-06-26 12:15:00,27.78,27.78,27.74,27.75,7500.0,15.8865,15.8865,15.8636,15.8694,7500.0
2009-06-26 12:20:00,27.74,27.75,27.72,27.74,44300.0,15.8636,15.8694,15.8522,15.8636,44300.0
2009-06-26 12:25:00,27.74,27.75,27.73,27.73,11500.0,15.8636,15.8694,15.8579,15.8579,11500.0
2009-06-26 12:30:00,27.74,27.77,27.72,27.77,20900.0,15.8636,15.8808,15.8522,15.8808,20900.0
2009-06-26 12:35:00,27.76,27.77,27.75,27.77,8100.0,15.8751,15.8808,15.8694,15.8808,8100.0
2009-06-26 12:40:00,27.77,27.78,27.76,27.78,7500.0,15.8808,15.8865,15.8751,15.8865,7500.0
2009-06-26 12:45:00,27.78,27.8,27.77,27.8,19500.0,15.8865,15.8979,15.8808,15.8979,19500.0
2009-06-26 12:50:00,27.81,27.82,27.8,27.81,14500.0,15.9037,15.9094,15.8979,15.9037,14500.0
2009-06-26 12:55:00,27.81,27.82,27.8,27.8,18500.0,15.9037,15.9094,15.8979,15.8979,18500.0
2009-06-26 13:00:00,27.8,27.81,27.78,27.78,51800.0,15.8979,15.9037,15.8865,15.8865,51800.0
2009-06-26 13:05:00,27.78,27.79,27.77,27.78,25700.0,15.8865,15.8922,15.8808,15.8865,25700.0
2009-06-26 13:10:00,27.77,27.78,27.75,27.78,23700.0,15.8808,15.8865,15.8694,15.8865,23700.0
2009-06-26 13:15:00,27.78,27.79,27.76,27.78,27000.0,15.8865,15.8922,15.8751,15.8865,27000.0
2009-06-26 13:20:00,27.78,27.79,27.76,27.78,21000.0,15.8865,15.8922,15.8751,15.8865,21000.0
2009-06-26 13:25:00,27.78,27.79,27.77,27.78,14400.0,15.8865,15.8922,15.8808,15.8865,14400.0
2009-06-26 13:30:00,27.78,27.78,27.75,27.78,27200.0,15.8865,15.8865,15.8694,15.8865,27200.0
2009-06-26 13:35:00,27.78,27.79,27.76,27.77,25100.0,15.8865,15.8922,15.8751,15.8808,25100.0
2009-06-26 13:40:00,27.76,27.79,27.75,27.78,12700.0,15.8751,15.8922,15.8694,15.8865,12700.0
2009-06-26 13:45:00,27.78,27.78,27.76,27.77,12200.0,15.8865,15.8865,15.8751,15.8808,12200.0
2009-06-26 13:50:00,27.78,27.78,27.76,27.77,13100.0,15.8865,15.8865,15.8751,15.8808,13100.0
2009-06-26 13:55:00,27.77,27.78,27.75,27.75,55200.0,15.8808,15.8865,15.8694,15.8694,55200.0
2009-06-26 14:00:00,27.75,27.76,27.73,27.74,65400.0,15.8694,15.8751,15.8579,15.8636,65400.0
2009-06-26 14:05:00,27.74,27.76,27.74,27.74,24800.0,15.8636,15.8751,15.8636,15.8636,24800.0
2009-06-26 14:10:00,27.73,27.74,27.73,27.74,10300.0,15.8579,15.8636,15.8579,15.8636,10300.0
2009-06-26 14:15:00,27.73,27.74,27.71,27.74,47600.0,15.8579,15.8636,15.8465,15.8636,47600.0
2009-06-26 14:20:00,27.74,27.74,27.72,27.72,3200.0,15.8636,15.8636,15.8522,15.8522,3200.0
2009-06-26 14:25:00,27.72,27.73,27.71,27.71,4700.0,15.8522,15.8579,15.8465,15.8465,4700.0
2009-06-26 14:30:00,27.71,27.73,27.7,27.73,30600.0,15.8465,15.8579,15.8408,15.8579,30600.0
2009-06-26 14:35:00,27.73,27.75,27.73,27.74,13700.0,15.8579,15.8694,15.8579,15.8636,13700.0
2009-06-26 14:40:00,27.73,27.73,27.7,27.72,27100.0,15.8579,15.8579,15.8408,15.8522,27100.0
2009-06-26 14:45:00,27.72,27.73,27.71,27.71,35400.0,15.8522,15.8579,15.8465,15.8465,35400.0
2009-06-26 14:50:00,27.71,27.73,27.7,27.73,24700.0,15.8465,15.8579,15.8408,15.8579,24700.0
2009-06-26 14:55:00,27.73,27.75,27.71,27.74,33700.0,15.8579,15.8694,15.8465,15.8636,33700.0
2009-06-26 15:00:00,27.74,27.76,27.73,27.74,33300.0,15.8636,15.8751,15.8579,15.8636,33300.0
2009-06-26 15:05:00,27.75,27.76,27.73,27.75,32200.0,15.8694,15.8751,15.8579,15.8694,32200.0
2009-06-26 15:10:00,27.75,27.75,27.72,27.72,35900.0,15.8694,15.8694,15.8522,15.8522,35900.0
2009-06-26 15:15:00,27.72,27.72,27.69,27.71,31400.0,15.8522,15.8522,15.835,15.8465,31400.0
2009-06-26 15:20:00,27.71,27.72,27.7,27.71,30800.0,15.8465,15.8522,15.8408,15.8465,30800.0
2009-06-26 15:25:00,27.71,27.75,27.71,27.74,11600.0,15.8465,15.8694,15.8465,15.8636,11600.0
2009-06-26 15:30:00,27.75,27.79,27.75,27.77,77400.0,15.8694,15.8922,15.8694,15.8808,77400.0
2009-06-26 15:35:00,27.76,27.8,27.76,27.79,39300.0,15.8751,15.8979,15.8751,15.8922,39300.0
2009-06-26 15:40:00,27.79,27.88,27.79,27.88,84500.0,15.8922,15.9437,15.8922,15.9437,84500.0
2009-06-26 15:45:00,27.88,27.88,27.8,27.82,92400.0,15.9437,15.9437,15.8979,15.9094,92400.0
2009-06-26 15:50:00,27.82,27.84,27.77,27.78,115200.0,15.9094,15.9208,15.8808,15.8865,115200.0
2009-06-26 15:55:00,27.78,27.8,27.71,27.72,365800.0,15.8865,15.8979,15.8465,15.8522,365800.0
2009-06-29 09:30:00,27.9,27.9,27.74,27.81,52600.0,15.9551,15.9551,15.8636,15.9037,52600.0
2009-06-29 09:35:00,27.81,27.81,27.67,27.73,62900.0,15.9037,15.9037,15.8236,15.8579,62900.0
2009-06-29 09:40:00,27.73,27.75,27.71,27.73,19400.0,15.8579,15.8694,15.8465,15.8579,19400.0
2009-06-29 09:45:00,27.72,27.78,27.72,27.76,19600.0,15.8522,15.8865,15.8522,15.8751,19600.0
2009-06-29 09:50:00,27.75,27.82,27.75,27.79,27800.0,15.8694,15.9094,15.8694,15.8922,27800.0
2009-06-29 09:55:00,27.78,27.79,27.74,27.74,27000.0,15.8865,15.8922,15.8636,15.8636,27000.0
2009-06-29 10:00:00,27.74,27.76,27.71,27.74,40000.0,15.8636,15.8751,15.8465,15.8636,40000.0
2009-06-29 10:05:00,27.75,27.76,27.7,27.76,69400.0,15.8694,15.8751,15.8408,15.8751,69400.0
2009-06-29 10:10:00,27.76,27.81,27.75,27.81,9500.0,15.8751,15.9037,15.8694,15.9037,9500.0
2009-06-29 10:15:00,27.81,27.83,27.77,27.83,27100.0,15.9037,15.9151,15.8808,15.9151,27100.0
2009-06-29 10:20:00,27.83,27.87,27.83,27.87,5700.0,15.9151,15.938,15.9151,15.938,5700.0
2009-06-29 10:25:00,27.87,27.88,27.85,27.88,13200.0,15.938,15.9437,15.9265,15.9437,13200.0
2009-06-29 10:30:00,27.88,27.93,27.88,27.93,24600.0,15.9437,15.9723,15.9437,15.9723,24600.0
2009-06-29 10:35:00,27.92,27.93,27.92,27.93,12300.0,15.9666,15.9723,15.9666,15.9723,12300.0
2009-06-29 10:40:00,27.92,27.95,27.92,27.95,40800.0,15.9666,15.9837,15.9666,15.9837,40800.0
2009-06-29 10:45:00,27.96,28.0,27.95,27.99,70100.0,15.9894,16.0123,15.9837,16.0066,70100.0
2009-06-29 10:50:00,27.98,28.0,27.94,27.94,88900.0,16.0009,16.0123,15.978,15.978,88900.0
2009-06-29 10:55:00,27.94,27.94,27.9,27.91,169900.0,15.978,15.978,15.9551,15.9609,169900.0
2009-06-29 11:00:00,27.91,27.98,27.91,27.98,50500.0,15.9609,16.0009,15.9609,16.0009,50500.0
2009-06-29 11:05:00,27.98,27.98,27.96,27.96,19800.0,16.0009,16.0009,15.9894,15.9894,19800.0
2009-06-29 11:10:00,27.97,28.0,27.97,28.0,35200.0,15.9952,16.0123,15.9952,16.0123,35200.0
2009-06-29 11:15:00,28.0,28.0,27.97,27.98,63400.0,16.0123,16.0123,15.9952,16.0009,63400.0
2009-06-29 11:20:00,27.97,27.99,27.97,27.98,10500.0,15.9952,16.0066,15.9952,16.0009,10500.0
2009-06-29 11:25:00,27.98,27.99,27.94,27.94,28000.0,16.0009,16.0066,15.978,15.978,28000.0
2009-06-29 11:30:00,27.94,27.95,27.92,27.92,22100.0,15.978,15.9837,15.9666,15.9666,22100.0
2009-06-29 11:35:00,27.92,27.94,27.91,27.92,37200.0,15.9666,15.978,15.9609,15.9666,37200.0
2009-06-29 11:40:00,27.93,27.95,27.93,27.95,5400.0,15.9723,15.9837,15.9723,15.9837,5400.0
2009-06-29 11:45:00,27.95,27.96,27.95,27.96,2700.0,15.9837,15.9894,15.9837,15.9894,2700.0
2009-06-29 11:50:00,27.96,27.96,27.94,27.94,4300.0,15.9894,15.9894,15.978,15.978,4300.0
2009-06-29 11:55:00,27.94,27.94,27.89,27.9,54700.0,15.978,15.978,15.9494,15.9551,54700.0
2009-06-29 12:00:00,27.91,27.91,27.88,27.91,48800.0,15.9609,15.9609,15.9437,15.9609,48800.0
2009-06-29 12:05:00,27.92,27.97,27.92,27.97,10800.0,15.9666,15.9952,15.9666,15.9952,10800.0
2009-06-29 12:10:00,27.97,27.98,27.96,27.97,56700.0,15.9952,16.0009,15.9894,15.9952,56700.0
2009-06-29 12:15:00,27.98,27.98,27.97,27.98,15700.0,16.0009,16.0009,15.9952,16.0009,15700.0
2009-06-29 12:20:00,27.99,27.99,27.97,27.97,9400.0,16.0066,16.0066,15.9952,15.9952,9400.0
2009-06-29 12:25:00,27.98,28.0,27.97,28.0,23000.0,16.0009,16.0123,15.9952,16.0123,23000.0
2009-06-29 12:30:00,28.0,28.01,27.99,28.0,81100.0,16.0123,16.018,16.0066,16.0123,81100.0
2009-06-29 12:35:00,28.0,28.02,27.99,28.01,18000.0,16.0123,16.0238,16.0066,16.018,18000.0
2009-06-29 12:40:00,28.01,28.02,28.0,28.02,16300.0,16.018,16.0238,16.0123,16.0238,16300.0
2009-06-29 12:45:00,28.02,28.03,28.02,28.03,27500.0,16.0238,16.0295,16.0238,16.0295,27500.0
2009-06-29 12:50:00,28.02,28.03,28.01,28.02,65700.0,16.0238,16.0295,16.018,16.0238,65700.0
2009-06-29 12:55:00,28.03,28.03,28.01,28.01,13000.0,16.0295,16.0295,16.018,16.018,13000.0
2009-06-29 13:00:00,28.02,28.04,28.02,28.04,8500.0,16.0238,16.0352,16.0238,16.0352,8500.0
2009-06-29 13:05:00,28.04,28.04,28.03,28.04,3600.0,16.0352,16.0352,16.0295,16.0352,3600.0
2009-06-29 13:10:00,28.04,28.04,28.03,28.03,3700.0,16.0352,16.0352,16.0295,16.0295,3700.0
2009-06-29 13:15:00,28.04,28.04,28.03,28.04,5900.0,16.0352,16.0352,16.0295,16.0352,5900.0
2009-06-29 13:20:00,28.04,28.05,28.03,28.03,21300.0,16.0352,16.0409,16.0295,16.0295,21300.0
2009-06-29 13:25:00,28.03,28.04,28.02,28.03,12700.0,16.0295,16.0352,16.0238,16.0295,12700.0
2009-06-29 13:30:00,28.03,28.05,28.03,28.05,8400.0,16.0295,16.0409,16.0295,16.0409,8400.0
2009-06-29 13:35:00,28.04,28.05,28.04,28.05,8700.0,16.0352,16.0409,16.0352,16.0409,8700.0
2009-06-29 13:40:00,28.05,28.05,28.04,28.05,12700.0,16.0409,16.0409,16.0352,16.0409,12700.0
2009-06-29 13:45:00,28.05,28.05,28.04,28.05,14400.0,16.0409,16.0409,16.0352,16.0409,14400.0
2009-06-29 13:50:00,28.05,28.05,28.04,28.04,13800.0,16.0409,16.0409,16.0352,16.0352,13800.0
2009-06-29 13:55:00,28.04,28.04,28.03,28.04,9200.0,16.0352,16.0352,16.0295,16.0352,9200.0
2009-06-29 14:00:00,28.03,28.03,27.99,28.0,29900.0,16.0295,16.0295,16.0066,16.0123,29900.0
2009-06-29 14:05:00,28.0,28.02,28.0,28.02,33600.0,16.0123,16.0238,16.0123,16.0238,33600.0
2009-06-29 14:10:00,28.02,28.02,28.0,28.01,19200.0,16.0238,16.0238,16.0123,16.018,19200.0
2009-06-29 14:15:00,28.02,28.02,28.01,28.02,45300.0,16.0238,16.0238,16.018,16.0238,45300.0
2009-06-29 14:20:00,28.03,28.03,28.01,28.02,9600.0,16.0295,16.0295,16.018,16.0238,9600.0
2009-06-29 14:25:00,28.02,28.03,28.0,28.03,43100.0,16.0238,16.0295,16.0123,16.0295,43100.0
2009-06-29 14:30:00,28.03,28.06,28.03,28.05,31100.0,16.0295,16.0466,16.0295,16.0409,31100.0
2009-06-29 14:35:00,28.06,28.07,28.05,28.05,27700.0,16.0466,16.0524,16.0409,16.0409,27700.0
2009-06-29 14:40:00,28.05,28.07,28.05,28.07,33000.0,16.0409,16.0524,16.0409,16.0524,33000.0
2009-06-29 14:45:00,28.06,28.06,28.05,28.05,15600.0,16.0466,16.0466,16.0409,16.0409,15600.0
2009-06-29 14:50:00,28.06,28.1,28.05,28.08,187400.0,16.0466,16.0695,16.0409,16.0581,187400.0
2009-06-29 14:55:00,28.08,28.11,28.08,28.09,32500.0,16.0581,16.0752,16.0581,16.0638,32500.0
2009-06-29 15:00:00,28.1,28.11,28.09,28.11,16900.0,16.0695,16.0752,16.0638,16.0752,16900.0
2009-06-29 15:05:00,28.1,28.12,28.1,28.1,22000.0,16.0695,16.0809,16.0695,16.0695,22000.0
2009-06-29 15:10:00,28.1,28.11,28.09,28.1,18400.0,16.0695,16.0752,16.0638,16.0695,18400.0
2009-06-29 15:15:00,28.1,28.12,28.1,28.12,21800.0,16.0695,16.0809,16.0695,16.0809,21800.0
2009-06-29 15:20:00,28.11,28.12,28.09,28.11,152400.0,16.0752,16.0809,16.0638,16.0752,152400.0
2009-06-29 15:25:00,28.11,28.13,28.1,28.12,72000.0,16.0752,16.0867,16.0695,16.0809,72000.0
2009-06-29 15:30:00,28.12,28.12,28.09,28.1,205600.0,16.0809,16.0809,16.0638,16.0695,205600.0
2009-06-29 15:35:00,28.1,28.1,28.04,28.05,87600.0,16.0695,16.0695,16.0352,16.0409,87600.0
2009-06-29 15:40:00,28.05,28.08,28.04,28.07,150300.0,16.0409,16.0581,16.0352,16.0524,150300.0
2009-06-29 15:45:00,28.07,28.07,28.03,28.03,79100.0,16.0524,16.0524,16.0295,16.0295,79100.0
2009-06-29 15:50:00,28.03,28.07,28.0,28.07,248500.0,16.0295,16.0524,16.0123,16.0524,248500.0
2009-06-29 15:55:00,28.06,28.11,28.06,28.1,337200.0,16.0466,16.0752,16.0466,16.0695,337200.0
2009-06-30 09:30:00,28.37,28.37,27.98,27.98,47700.0,16.2239,16.2239,16.0009,16.0009,47700.0
2009-06-30 09:35:00,27.98,27.99,27.89,27.91,43600.0,16.0009,16.0066,15.9494,15.9609,43600.0
2009-06-30 09:40:00,27.92,27.93,27.83,27.85,118900.0,15.9666,15.9723,15.9151,15.9265,118900.0
2009-06-30 09:45:00,27.85,27.89,27.83,27.87,167700.0,15.9265,15.9494,15.9151,15.938,167700.0
2009-06-30 09:50:00,27.88,27.95,27.85,27.9,98500.0,15.9437,15.9837,15.9265,15.9551,98500.0
2009-06-30 09:55:00,27.9,27.95,27.89,27.9,42500.0,15.9551,15.9837,15.9494,15.9551,42500.0
2009-06-30 10:00:00,27.88,27.9,27.83,27.87,335000.0,15.9437,15.9551,15.9151,15.938,335000.0
2009-06-30 10:05:00,27.88,27.94,27.87,27.94,36100.0,15.9437,15.978,15.938,15.978,36100.0
2009-06-30 10:10:00,27.94,27.99,27.9,27.94,229600.0,15.978,16.0066,15.9551,15.978,229600.0
2009-06-30 10:15:00,27.94,28.01,27.93,27.93,89600.0,15.978,16.018,15.9723,15.9723,89600.0
2009-06-30 10:20:00,27.9,27.9,27.8,27.81,122800.0,15.9551,15.9551,15.8979,15.9037,122800.0
2009-06-30 10:25:00,27.8,27.8,27.7,27.7,45600.0,15.8979,15.8979,15.8408,15.8408,45600.0
2009-06-30 10:30:00,27.69,27.69,27.58,27.6,178600.0,15.835,15.835,15.7721,15.7836,178600.0
2009-06-30 10:35:00,27.6,27.67,27.6,27.65,111200.0,15.7836,15.8236,15.7836,15.8122,111200.0
2009-06-30 10:40:00,27.65,27.69,27.63,27.63,214500.0,15.8122,15.835,15.8007,15.8007,214500.0
2009-06-30 10:45:00,27.62,27.65,27.59,27.6,284000.0,15.795,15.8122,15.7779,15.7836,284000.0
2009-06-30 10:50:00,27.61,27.64,27.6,27.6,38400.0,15.7893,15.8064,15.7836,15.7836,38400.0
2009-06-30 10:55:00,27.61,27.62,27.59,27.61,31600.0,15.7893,15.795,15.7779,15.7893,31600.0
2009-06-30 11:00:00,27.61,27.7,27.61,27.65,136900.0,15.7893,15.8408,15.7893,15.8122,136900.0
2009-06-30 11:05:00,27.65,27.67,27.62,27.64,43400.0,15.8122,15.8236,15.795,15.8064,43400.0
2009-06-30 11:10:00,27.64,27.69,27.63,27.63,35200.0,15.8064,15.835,15.8007,15.8007,35200.0
2009-06-30 11:15:00,27.63,27.68,27.62,27.68,55900.0,15.8007,15.8293,15.795,15.8293,55900.0
2009-06-30 11:20:00,27.68,27.68,27.64,27.65,58600.0,15.8293,15.8293,15.8064,15.8122,58600.0
2009-06-30 11:25:00,27.65,27.67,27.62,27.62,40900.0,15.8122,15.8236,15.795,15.795,40900.0
2009-06-30 11:30:00,27.62,27.62,27.6,27.61,28600.0,15.795,15.795,15.7836,15.7893,28600.0
2009-06-30 11:35:00,27.61,27.61,27.58,27.6,25000.0,15.7893,15.7893,15.7721,15.7836,25000.0
2009-06-30 11:40:00,27.6,27.63,27.59,27.62,13400.0,15.7836,15.8007,15.7779,15.795,13400.0
2009-06-30 11:45:00,27.63,27.65,27.61,27.64,26200.0,15.8007,15.8122,15.7893,15.8064,26200.0
2009-06-30 11:50:00,27.64,27.67,27.63,27.63,63300.0,15.8064,15.8236,15.8007,15.8007,63300.0
2009-06-30 11:55:00,27.64,27.67,27.62,27.62,30000.0,15.8064,15.8236,15.795,15.795,30000.0
2009-06-30 12:00:00,27.62,27.63,27.6,27.61,34300.0,15.795,15.8007,15.7836,15.7893,34300.0
2009-06-30 12:05:00,27.61,27.63,27.61,27.62,18300.0,15.7893,15.8007,15.7893,15.795,18300.0
2009-06-30 12:10:00,27.61,27.64,27.61,27.61,22700.0,15.7893,15.8064,15.7893,15.7893,22700.0
2009-06-30 12:15:00,27.62,27.62,27.6,27.6,16400.0,15.795,15.795,15.7836,15.7836,16400.0
2009-06-30 12:20:00,27.6,27.61,27.58,27.58,54700.0,15.7836,15.7893,15.7721,15.7721,54700.0
2009-06-30 12:25:00,27.58,27.6,27.57,27.6,12200.0,15.7721,15.7836,15.7664,15.7836,12200.0
2009-06-30 12:30:00,27.59,27.61,27.59,27.6,14500.0,15.7779,15.7893,15.7779,15.7836,14500.0
2009-06-30 12:35:00,27.6,27.61,27.59,27.61,103700.0,15.7836,15.7893,15.7779,15.7893,103700.0
2009-06-30 12:40:00,27.62,27.63,27.61,27.63,7600.0,15.795,15.8007,15.7893,15.8007,7600.0
2009-06-30 12:45:00,27.62,27.62,27.6,27.61,11800.0,15.795,15.795,15.7836,15.7893,11800.0
2009-06-30 12:50:00,27.6,27.61,27.6,27.6,36200.0,15.7836,15.7893,15.7836,15.7836,36200.0
2009-06-30 12:55:00,27.59,27.62,27.59,27.62,16500.0,15.7779,15.795,15.7779,15.795,16500.0
2009-06-30 13:00:00,27.62,27.62,27.61,27.62,17800.0,15.795,15.795,15.7893,15.795,17800.0
2009-06-30 13:05:00,27.62,27.69,27.61,27.69,122600.0,15.795,15.835,15.7893,15.835,122600.0
2009-06-30 13:10:00,27.68,27.69,27.67,27.67,64400.0,15.8293,15.835,15.8236,15.8236,64400.0
2009-06-30 13:15:00,27.68,27.69,27.66,27.66,57000.0,15.8293,15.835,15.8179,15.8179,57000.0
2009-06-30 13:20:00,27.67,27.69,27.66,27.69,39600.0,15.8236,15.835,15.8179,15.835,39600.0
2009-06-30 13:25:00,27.69,27.7,27.68,27.68,59300.0,15.835,15.8408,15.8293,15.8293,59300.0
2009-06-30 13:30:00,27.68,27.69,27.67,27.69,31600.0,15.8293,15.835,15.8236,15.835,31600.0
2009-06-30 13:35:00,27.69,27.71,27.69,27.7,30300.0,15.835,15.8465,15.835,15.8408,30300.0
2009-06-30 13:40:00,27.69,27.75,27.69,27.75,47200.0,15.835,15.8694,15.835,15.8694,47200.0
2009-06-30 13:45:00,27.75,27.75,27.69,27.69,61100.0,15.8694,15.8694,15.835,15.835,61100.0
2009-06-30 13:50:00,27.68,27.7,27.67,27.67,123100.0,15.8293,15.8408,15.8236,15.8236,123100.0
2009-06-30 13:55:00,27.67,27.7,27.66,27.7,88300.0,15.8236,15.8408,15.8179,15.8408,88300.0
2009-06-30 14:00:00,27.69,27.71,27.67,27.71,20800.0,15.835,15.8465,15.8236,15.8465,20800.0
2009-06-30 14:05:00,27.7,27.73,27.68,27.71,33600.0,15.8408,15.8579,15.8293,15.8465,33600.0
2009-06-30 14:10:00,27.72,27.75,27.72,27.75,34400.0,15.8522,15.8694,15.8522,15.8694,34400.0
2009-06-30 14:15:00,27.75,27.77,27.74,27.74,84600.0,15.8694,15.8808,15.8636,15.8636,84600.0
2009-06-30 14:20:00,27.74,27.76,27.73,27.75,30600.0,15.8636,15.8751,15.8579,15.8694,30600.0
2009-06-30 14:25:00,27.76,27.78,27.74,27.75,32200.0,15.8751,15.8865,15.8636,15.8694,32200.0
2009-06-30 14:30:00,27.75,27.78,27.73,27.78,54400.0,15.8694,15.8865,15.8579,15.8865,54400.0
2009-06-30 14:35:00,27.77,27.81,27.76,27.79,34500.0,15.8808,15.9037,15.8751,15.8922,34500.0
2009-06-30 14:40:00,27.8,27.8,27.78,27.79,61300.0,15.8979,15.8979,15.8865,15.8922,61300.0
2009-06-30 14:45:00,27.78,27.82,27.78,27.8,59000.0,15.8865,15.9094,15.8865,15.8979,59000.0
2009-06-30 14:50:00,27.81,27.81,27.79,27.8,51500.0,15.9037,15.9037,15.8922,15.8979,51500.0
2009-06-30 14:55:00,27.8,27.8,27.77,27.77,42500.0,15.8979,15.8979,15.8808,15.8808,42500.0
2009-06-30 15:00:00,27.78,27.81,27.76,27.77,33600.0,15.8865,15.9037,15.8751,15.8808,33600.0
2009-06-30 15:05:00,27.76,27.79,27.76,27.78,29600.0,15.8751,15.8922,15.8751,15.8865,29600.0
2009-06-30 15:10:00,27.78,27.82,27.77,27.79,52100.0,15.8865,15.9094,15.8808,15.8922,52100.0
2009-06-30 15:15:00,27.79,27.83,27.77,27.78,44900.0,15.8922,15.9151,15.8808,15.8865,44900.0
2009-06-30 15:20:00,27.79,27.84,27.77,27.83,109000.0,15.8922,15.9208,15.8808,15.9151,109000.0
2009-06-30 15:25:00,27.82,27.82,27.77,27.79,33900.0,15.9094,15.9094,15.8808,15.8922,33900.0
2009-06-30 15:30:00,27.78,27.87,27.78,27.85,73500.0,15.8865,15.938,15.8865,15.9265,73500.0
2009-06-30 15:35:00,27.85,27.88,27.84,27.87,38700.0,15.9265,15.9437,15.9208,15.938,38700.0
2009-06-30 15:40:00,27.86,27.86,27.8,27.85,432600.0,15.9323,15.9323,15.8979,15.9265,432600.0
2009-06-30 15:45:00,27.85,27.89,27.83,27.88,92400.0,15.9265,15.9494,15.9151,15.9437,92400.0
2009-06-30 15:50:00,27.88,27.89,27.84,27.86,202600.0,15.9437,15.9494,15.9208,15.9323,202600.0
2009-06-30 15:55:00,27.86,27.94,27.84,27.91,348800.0,15.9323,15.978,15.9208,15.9609,348800.0
2009-07-01 09:30:00,27.9,28.09,27.85,28.07,75500.0,15.9551,16.0638,15.9265,16.0524,75500.0
2009-07-01 09:35:00,28.07,28.2,28.07,28.18,85400.0,16.0524,16.1267,16.0524,16.1153,85400.0
2009-07-01 09:40:00,28.18,28.24,28.17,28.21,211200.0,16.1153,16.1496,16.1095,16.1324,211200.0
2009-07-01 09:45:00,28.21,28.26,28.17,28.26,196600.0,16.1324,16.161,16.1095,16.161,196600.0
2009-07-01 09:50:00,28.26,28.26,28.2,28.22,105900.0,16.161,16.161,16.1267,16.1381,105900.0
2009-07-01 09:55:00,28.22,28.26,28.2,28.21,95500.0,16.1381,16.161,16.1267,16.1324,95500.0
2009-07-01 10:00:00,28.21,28.21,28.06,28.06,160000.0,16.1324,16.1324,16.0466,16.0466,160000.0
2009-07-01 10:05:00,28.07,28.11,28.06,28.09,69000.0,16.0524,16.0752,16.0466,16.0638,69000.0
2009-07-01 10:10:00,28.09,28.12,28.09,28.12,133700.0,16.0638,16.0809,16.0638,16.0809,133700.0
2009-07-01 10:15:00,28.13,28.22,28.12,28.22,106200.0,16.0867,16.1381,16.0809,16.1381,106200.0
2009-07-01 10:20:00,28.22,28.26,28.22,28.25,68500.0,16.1381,16.161,16.1381,16.1553,68500.0
2009-07-01 10:25:00,28.24,28.32,28.24,28.3,106800.0,16.1496,16.1953,16.1496,16.1839,106800.0
2009-07-01 10:30:00,28.31,28.32,28.28,28.3,49200.0,16.1896,16.1953,16.1724,16.1839,49200.0
2009-07-01 10:35:00,28.3,28.31,28.28,28.28,32800.0,16.1839,16.1896,16.1724,16.1724,32800.0
2009-07-01 10:40:00,28.28,28.33,28.28,28.31,49000.0,16.1724,16.201,16.1724,16.1896,49000.0
2009-07-01 10:45:00,28.32,28.32,28.3,28.3,134400.0,16.1953,16.1953,16.1839,16.1839,134400.0
2009-07-01 10:50:00,28.31,28.35,28.31,28.35,207500.0,16.1896,16.2125,16.1896,16.2125,207500.0
2009-07-01 10:55:00,28.35,28.35,28.33,28.33,41700.0,16.2125,16.2125,16.201,16.201,41700.0
2009-07-01 11:00:00,28.33,28.33,28.32,28.32,29100.0,16.201,16.201,16.1953,16.1953,29100.0
2009-07-01 11:05:00,28.31,28.32,28.24,28.24,85700.0,16.1896,16.1953,16.1496,16.1496,85700.0
2009-07-01 11:10:00,28.24,28.24,28.19,28.24,47300.0,16.1496,16.1496,16.121,16.1496,47300.0
2009-07-01 11:15:00,28.23,28.25,28.23,28.23,38900.0,16.1439,16.1553,16.1439,16.1439,38900.0
2009-07-01 11:20:00,28.23,28.23,28.2,28.21,25300.0,16.1439,16.1439,16.1267,16.1324,25300.0
2009-07-01 11:25:00,28.21,28.23,28.18,28.18,28700.0,16.1324,16.1439,16.1153,16.1153,28700.0
2009-07-01 11:30:00,28.17,28.23,28.17,28.22,32300.0,16.1095,16.1439,16.1095,16.1381,32300.0
2009-07-01 11:35:00,28.23,28.25,28.22,28.25,24300.0,16.1439,16.1553,16.1381,16.1553,24300.0
2009-07-01 11:40:00,28.26,28.26,28.22,28.22,25500.0,16.161,16.161,16.1381,16.1381,25500.0
2009-07-01 11:45:00,28.22,28.25,28.22,28.24,26100.0,16.1381,16.1553,16.1381,16.1496,26100.0
2009-07-01 11:50:00,28.25,28.31,28.24,28.31,94300.0,16.1553,16.1896,16.1496,16.1896,94300.0
2009-07-01 11:55:00,28.31,28.33,28.28,28.31,46500.0,16.1896,16.201,16.1724,16.1896,46500.0
2009-07-01 12:00:00,28.31,28.34,28.29,28.34,30100.0,16.1896,16.2068,16.1782,16.2068,30100.0
2009-07-01 12:05:00,28.34,28.34,28.32,28.32,18700.0,16.2068,16.2068,16.1953,16.1953,18700.0
2009-07-01 12:10:00,28.33,28.35,28.24,28.25,42800.0,16.201,16.2125,16.1496,16.1553,42800.0
2009-07-01 12:15:00,28.25,28.25,28.23,28.25,32200.0,16.1553,16.1553,16.1439,16.1553,32200.0
2009-07-01 12:20:00,28.25,28.26,28.24,28.26,12800.0,16.1553,16.161,16.1496,16.161,12800.0
2009-07-01 12:25:00,28.26,28.27,28.25,28.26,25300.0,16.161,16.1667,16.1553,16.161,25300.0
2009-07-01 12:30:00,28.25,28.26,28.23,28.25,58600.0,16.1553,16.161,16.1439,16.1553,58600.0
2009-07-01 12:35:00,28.26,28.26,28.23,28.23,56400.0,16.161,16.161,16.1439,16.1439,56400.0
2009-07-01 12:40:00,28.24,28.25,28.23,28.24,15400.0,16.1496,16.1553,16.1439,16.1496,15400.0
2009-07-01 12:45:00,28.24,28.26,28.23,28.23,22100.0,16.1496,16.161,16.1439,16.1439,22100.0
2009-07-01 12:50:00,28.24,28.24,28.23,28.24,13700.0,16.1496,16.1496,16.1439,16.1496,13700.0
2009-07-01 12:55:00,28.24,28.24,28.21,28.21,28000.0,16.1496,16.1496,16.1324,16.1324,28000.0
2009-07-01 13:00:00,28.22,28.27,28.21,28.26,198700.0,16.1381,16.1667,16.1324,16.161,198700.0
2009-07-01 13:05:00,28.27,28.28,28.24,28.26,25700.0,16.1667,16.1724,16.1496,16.161,25700.0
2009-07-01 13:10:00,28.25,28.27,28.25,28.27,9200.0,16.1553,16.1667,16.1553,16.1667,9200.0
2009-07-01 13:15:00,28.27,28.27,28.26,28.27,12700.0,16.1667,16.1667,16.161,16.1667,12700.0
2009-07-01 13:20:00,28.27,28.28,28.26,28.26,30800.0,16.1667,16.1724,16.161,16.161,30800.0
2009-07-01 13:25:00,28.26,28.29,28.24,28.29,28900.0,16.161,16.1782,16.1496,16.1782,28900.0
2009-07-01 13:30:00,28.29,28.29,28.28,28.28,54400.0,16.1782,16.1782,16.1724,16.1724,54400.0
2009-07-01 13:35:00,28.27,28.28,28.26,28.28,26500.0,16.1667,16.1724,16.161,16.1724,26500.0
2009-07-01 13:40:00,28.27,28.28,28.25,28.25,52300.0,16.1667,16.1724,16.1553,16.1553,52300.0
2009-07-01 13:45:00,28.25,28.26,28.22,28.24,65000.0,16.1553,16.161,16.1381,16.1496,65000.0
2009-07-01 13:50:00,28.24,28.25,28.23,28.24,54400.0,16.1496,16.1553,16.1439,16.1496,54400.0
2009-07-01 13:55:00,28.23,28.25,28.23,28.25,121100.0,16.1439,16.1553,16.1439,16.1553,121100.0
2009-07-01 14:00:00,28.26,28.26,28.2,28.23,61300.0,16.161,16.161,16.1267,16.1439,61300.0
2009-07-01 14:05:00,28.23,28.24,28.21,28.21,29400.0,16.1439,16.1496,16.1324,16.1324,29400.0
2009-07-01 14:10:00,28.21,28.22,28.2,28.22,27900.0,16.1324,16.1381,16.1267,16.1381,27900.0
2009-07-01 14:15:00,28.22,28.22,28.2,28.22,77900.0,16.1381,16.1381,16.1267,16.1381,77900.0
2009-07-01 14:20:00,28.21,28.25,28.2,28.24,35800.0,16.1324,16.1553,16.1267,16.1496,35800.0
2009-07-01 14:25:00,28.25,28.26,28.24,28.24,52200.0,16.1553,16.161,16.1496,16.1496,52200.0
2009-07-01 14:30:00,28.24,28.25,28.22,28.24,45400.0,16.1496,16.1553,16.1381,16.1496,45400.0
2009-07-01 14:35:00,28.24,28.27,28.24,28.26,67700.0,16.1496,16.1667,16.1496,16.161,67700.0
2009-07-01 14:40:00,28.25,28.28,28.25,28.27,48100.0,16.1553,16.1724,16.1553,16.1667,48100.0
2009-07-01 14:45:00,28.28,28.29,28.26,28.27,175900.0,16.1724,16.1782,16.161,16.1667,175900.0
2009-07-01 14:50:00,28.27,28.29,28.25,28.27,109700.0,16.1667,16.1782,16.1553,16.1667,109700.0
2009-07-01 14:55:00,28.26,28.27,28.24,28.26,48800.0,16.161,16.1667,16.1496,16.161,48800.0
2009-07-01 15:00:00,28.26,28.28,28.26,28.28,16700.0,16.161,16.1724,16.161,16.1724,16700.0
2009-07-01 15:05:00,28.28,28.3,28.27,28.27,65400.0,16.1724,16.1839,16.1667,16.1667,65400.0
2009-07-01 15:10:00,28.28,28.28,28.25,28.28,62100.0,16.1724,16.1724,16.1553,16.1724,62100.0
2009-07-01 15:15:00,28.28,28.29,28.25,28.28,369800.0,16.1724,16.1782,16.1553,16.1724,369800.0
2009-07-01 15:20:00,28.28,28.33,28.27,28.29,479300.0,16.1724,16.201,16.1667,16.1782,479300.0
2009-07-01 15:25:00,28.29,28.32,28.29,28.3,180500.0,16.1782,16.1953,16.1782,16.1839,180500.0
2009-07-01 15:30:00,28.29,28.31,28.27,28.3,492200.0,16.1782,16.1896,16.1667,16.1839,492200.0
2009-07-01 15:35:00,28.29,28.3,28.28,28.29,103300.0,16.1782,16.1839,16.1724,16.1782,103300.0
2009-07-01 15:40:00,28.3,28.34,28.27,28.33,248800.0,16.1839,16.2068,16.1667,16.201,248800.0
2009-07-01 15:45:00,28.33,28.33,28.28,28.29,164400.0,16.201,16.201,16.1724,16.1782,164400.0
2009-07-01 15:50:00,28.29,28.32,28.27,28.32,492100.0,16.1782,16.1953,16.1667,16.1953,492100.0
2009-07-01 15:55:00,28.31,28.33,28.25,28.28,654500.0,16.1896,16.201,16.1553,16.1724,654500.0
2009-07-02 09:30:00,28.0,28.25,27.82,27.82,159700.0,16.0123,16.1553,15.9094,15.9094,159700.0
2009-07-02 09:35:00,27.83,27.87,27.72,27.72,81600.0,15.9151,15.938,15.8522,15.8522,81600.0
2009-07-02 09:40:00,27.72,27.75,27.7,27.75,328600.0,15.8522,15.8694,15.8408,15.8694,328600.0
2009-07-02 09:45:00,27.75,27.76,27.71,27.72,144300.0,15.8694,15.8751,15.8465,15.8522,144300.0
2009-07-02 09:50:00,27.73,27.74,27.7,27.71,93500.0,15.8579,15.8636,15.8408,15.8465,93500.0
2009-07-02 09:55:00,27.71,27.75,27.7,27.73,47700.0,15.8465,15.8694,15.8408,15.8579,47700.0
2009-07-02 10:00:00,27.73,27.79,27.72,27.75,465700.0,15.8579,15.8922,15.8522,15.8694,465700.0
2009-07-02 10:05:00,27.75,27.78,27.69,27.72,519000.0,15.8694,15.8865,15.835,15.8522,519000.0
2009-07-02 10:10:00,27.72,27.73,27.7,27.73,120300.0,15.8522,15.8579,15.8408,15.8579,120300.0
2009-07-02 10:15:00,27.73,27.74,27.71,27.73,75700.0,15.8579,15.8636,15.8465,15.8579,75700.0
2009-07-02 10:20:00,27.73,27.76,27.71,27.73,117400.0,15.8579,15.8751,15.8465,15.8579,117400.0
2009-07-02 10:25:00,27.73,27.75,27.71,27.71,91000.0,15.8579,15.8694,15.8465,15.8465,91000.0
2009-07-02 10:30:00,27.72,27.72,27.68,27.7,72500.0,15.8522,15.8522,15.8293,15.8408,72500.0
2009-07-02 10:35:00,27.7,27.7,27.68,27.69,114700.0,15.8408,15.8408,15.8293,15.835,114700.0
2009-07-02 10:40:00,27.69,27.72,27.68,27.71,49300.0,15.835,15.8522,15.8293,15.8465,49300.0
2009-07-02 10:45:00,27.71,27.72,27.69,27.71,63300.0,15.8465,15.8522,15.835,15.8465,63300.0
2009-07-02 10:50:00,27.71,27.71,27.68,27.7,67500.0,15.8465,15.8465,15.8293,15.8408,67500.0
2009-07-02 10:55:00,27.7,27.71,27.68,27.69,44900.0,15.8408,15.8465,15.8293,15.835,44900.0
2009-07-02 11:00:00,27.68,27.7,27.66,27.68,66900.0,15.8293,15.8408,15.8179,15.8293,66900.0
2009-07-02 11:05:00,27.68,27.7,27.67,27.68,37500.0,15.8293,15.8408,15.8236,15.8293,37500.0
2009-07-02 11:10:00,27.68,27.69,27.67,27.68,21500.0,15.8293,15.835,15.8236,15.8293,21500.0
2009-07-02 11:15:00,27.69,27.72,27.67,27.69,151800.0,15.835,15.8522,15.8236,15.835,151800.0
2009-07-02 11:20:00,27.68,27.68,27.65,27.65,54800.0,15.8293,15.8293,15.8122,15.8122,54800.0
2009-07-02 11:25:00,27.64,27.64,27.61,27.62,54700.0,15.8064,15.8064,15.7893,15.795,54700.0
2009-07-02 11:30:00,27.62,27.62,27.6,27.6,63500.0,15.795,15.795,15.7836,15.7836,63500.0
2009-07-02 11:35:00,27.61,27.61,27.58,27.58,119200.0,15.7893,15.7893,15.7721,15.7721,119200.0
2009-07-02 11:40:00,27.58,27.61,27.57,27.58,476200.0,15.7721,15.7893,15.7664,15.7721,476200.0
2009-07-02 11:45:00,27.58,27.58,27.56,27.56,100600.0,15.7721,15.7721,15.7607,15.7607,100600.0
2009-07-02 11:50:00,27.57,27.6,27.56,27.6,139600.0,15.7664,15.7836,15.7607,15.7836,139600.0
2009-07-02 11:55:00,27.6,27.62,27.59,27.62,27900.0,15.7836,15.795,15.7779,15.795,27900.0
2009-07-02 12:00:00,27.61,27.63,27.61,27.63,49500.0,15.7893,15.8007,15.7893,15.8007,49500.0
2009-07-02 12:05:00,27.63,27.63,27.61,27.62,39700.0,15.8007,15.8007,15.7893,15.795,39700.0
2009-07-02 12:10:00,27.62,27.62,27.61,27.61,28000.0,15.795,15.795,15.7893,15.7893,28000.0
2009-07-02 12:15:00,27.61,27.61,27.6,27.6,40800.0,15.7893,15.7893,15.7836,15.7836,40800.0
2009-07-02 12:20:00,27.6,27.6,27.58,27.6,23100.0,15.7836,15.7836,15.7721,15.7836,23100.0
2009-07-02 12:25:00,27.59,27.6,27.58,27.6,35700.0,15.7779,15.7836,15.7721,15.7836,35700.0
2009-07-02 12:30:00,27.6,27.6,27.56,27.57,94400.0,15.7836,15.7836,15.7607,15.7664,94400.0
2009-07-02 12:35:00,27.57,27.58,27.56,27.58,53400.0,15.7664,15.7721,15.7607,15.7721,53400.0
2009-07-02 12:40:00,27.58,27.59,27.57,27.58,32700.0,15.7721,15.7779,15.7664,15.7721,32700.0
2009-07-02 12:45:00,27.58,27.64,27.58,27.62,61600.0,15.7721,15.8064,15.7721,15.795,61600.0
2009-07-02 12:50:00,27.62,27.62,27.6,27.62,21100.0,15.795,15.795,15.7836,15.795,21100.0
2009-07-02 12:55:00,27.61,27.62,27.6,27.6,18700.0,15.7893,15.795,15.7836,15.7836,18700.0
2009-07-02 13:00:00,27.6,27.61,27.6,27.6,7800.0,15.7836,15.7893,15.7836,15.7836,7800.0
2009-07-02 13:05:00,27.6,27.61,27.6,27.61,111800.0,15.7836,15.7893,15.7836,15.7893,111800.0
2009-07-02 13:10:00,27.61,27.65,27.61,27.65,141800.0,15.7893,15.8122,15.7893,15.8122,141800.0
2009-07-02 13:15:00,27.65,27.65,27.64,27.64,9500.0,15.8122,15.8122,15.8064,15.8064,9500.0
2009-07-02 13:20:00,27.63,27.66,27.63,27.64,378700.0,15.8007,15.8179,15.8007,15.8064,378700.0
2009-07-02 13:25:00,27.64,27.66,27.61,27.63,89900.0,15.8064,15.8179,15.7893,15.8007,89900.0
2009-07-02 13:30:00,27.63,27.63,27.59,27.62,119700.0,15.8007,15.8007,15.7779,15.795,119700.0
2009-07-02 13:35:00,27.62,27.64,27.61,27.63,43800.0,15.795,15.8064,15.7893,15.8007,43800.0
2009-07-02 13:40:00,27.62,27.64,27.61,27.63,39700.0,15.795,15.8064,15.7893,15.8007,39700.0
2009-07-02 13:45:00,27.63,27.63,27.6,27.6,53700.0,15.8007,15.8007,15.7836,15.7836,53700.0
2009-07-02 13:50:00,27.6,27.61,27.58,27.61,58500.0,15.7836,15.7893,15.7721,15.7893,58500.0
2009-07-02 13:55:00,27.6,27.61,27.59,27.6,35000.0,15.7836,15.7893,15.7779,15.7836,35000.0
2009-07-02 14:00:00,27.6,27.61,27.59,27.6,33200.0,15.7836,15.7893,15.7779,15.7836,33200.0
2009-07-02 14:05:00,27.6,27.61,27.6,27.61,12700.0,15.7836,15.7893,15.7836,15.7893,12700.0
2009-07-02 14:10:00,27.6,27.63,27.6,27.61,44800.0,15.7836,15.8007,15.7836,15.7893,44800.0
2009-07-02 14:15:00,27.6,27.62,27.59,27.6,89900.0,15.7836,15.795,15.7779,15.7836,89900.0
2009-07-02 14:20:00,27.61,27.61,27.6,27.61,9700.0,15.7893,15.7893,15.7836,15.7893,9700.0
2009-07-02 14:25:00,27.6,27.6,27.6,27.6,33100.0,15.7836,15.7836,15.7836,15.7836,33100.0
2009-07-02 14:30:00,27.6,27.61,27.59,27.59,108300.0,15.7836,15.7893,15.7779,15.7779,108300.0
2009-07-02 14:35:00,27.58,27.61,27.58,27.59,92900.0,15.7721,15.7893,15.7721,15.7779,92900.0
2009-07-02 14:40:00,27.58,27.59,27.56,27.56,334400.0,15.7721,15.7779,15.7607,15.7607,334400.0
2009-07-02 14:45:00,27.56,27.56,27.54,27.55,103200.0,15.7607,15.7607,15.7493,15.755,103200.0
2009-07-02 14:50:00,27.55,27.57,27.55,27.56,34100.0,15.755,15.7664,15.755,15.7607,34100.0
2009-07-02 14:55:00,27.57,27.58,27.56,27.57,27200.0,15.7664,15.7721,15.7607,15.7664,27200.0
2009-07-02 15:00:00,27.56,27.58,27.56,27.58,30800.0,15.7607,15.7721,15.7607,15.7721,30800.0
2009-07-02 15:05:00,27.58,27.58,27.57,27.58,17800.0,15.7721,15.7721,15.7664,15.7721,17800.0
2009-07-02 15:10:00,27.57,27.59,27.56,27.59,147500.0,15.7664,15.7779,15.7607,15.7779,147500.0
2009-07-02 15:15:00,27.59,27.6,27.53,27.54,327100.0,15.7779,15.7836,15.7435,15.7493,327100.0
2009-07-02 15:20:00,27.55,27.56,27.45,27.48,182900.0,15.755,15.7607,15.6978,15.715,182900.0
2009-07-02 15:25:00,27.46,27.47,27.43,27.43,263700.0,15.7035,15.7092,15.6864,15.6864,263700.0
2009-07-02 15:30:00,27.43,27.45,27.41,27.43,254800.0,15.6864,15.6978,15.6749,15.6864,254800.0
2009-07-02 15:35:00,27.43,27.49,27.42,27.49,311000.0,15.6864,15.7207,15.6806,15.7207,311000.0
2009-07-02 15:40:00,27.48,27.49,27.45,27.46,145700.0,15.715,15.7207,15.6978,15.7035,145700.0
2009-07-02 15:45:00,27.47,27.52,27.46,27.52,146200.0,15.7092,15.7378,15.7035,15.7378,146200.0
2009-07-02 15:50:00,27.52,27.52,27.47,27.51,285800.0,15.7378,15.7378,15.7092,15.7321,285800.0
2009-07-02 15:55:00,27.51,27.51,27.42,27.43,639000.0,15.7321,15.7321,15.6806,15.6864,639000.0
2009-07-06 09:30:00,27.23,27.31,27.15,27.22,64500.0,15.572,15.6177,15.5262,15.5663,64500.0
2009-07-06 09:35:00,27.24,27.39,27.17,27.23,411400.0,15.5777,15.6635,15.5377,15.572,411400.0
2009-07-06 09:40:00,27.23,27.23,27.13,27.2,130600.0,15.572,15.572,15.5148,15.5548,130600.0
2009-07-06 09:45:00,27.2,27.31,27.19,27.31,60500.0,15.5548,15.6177,15.5491,15.6177,60500.0
2009-07-06 09:50:00,27.31,27.36,27.27,27.35,68100.0,15.6177,15.6463,15.5949,15.6406,68100.0
2009-07-06 09:55:00,27.35,27.37,27.31,27.34,99000.0,15.6406,15.652,15.6177,15.6349,99000.0
2009-07-06 10:00:00,27.35,27.42,27.32,27.36,209600.0,15.6406,15.6806,15.6235,15.6463,209600.0
2009-07-06 10:05:00,27.37,27.4,27.31,27.37,95300.0,15.652,15.6692,15.6177,15.652,95300.0
2009-07-06 10:10:00,27.38,27.4,27.33,27.33,154500.0,15.6578,15.6692,15.6292,15.6292,154500.0
2009-07-06 10:15:00,27.33,27.36,27.32,27.34,129900.0,15.6292,15.6463,15.6235,15.6349,129900.0
2009-07-06 10:20:00,27.34,27.37,27.32,27.36,77400.0,15.6349,15.652,15.6235,15.6463,77400.0
2009-07-06 10:25:00,27.35,27.41,27.35,27.41,54900.0,15.6406,15.6749,15.6406,15.6749,54900.0
2009-07-06 10:30:00,27.4,27.45,27.4,27.44,52800.0,15.6692,15.6978,15.6692,15.6921,52800.0
2009-07-06 10:35:00,27.45,27.45,27.36,27.37,46500.0,15.6978,15.6978,15.6463,15.652,46500.0
2009-07-06 10:40:00,27.36,27.41,27.36,27.39,118000.0,15.6463,15.6749,15.6463,15.6635,118000.0
2009-07-06 10:45:00,27.39,27.41,27.38,27.39,34600.0,15.6635,15.6749,15.6578,15.6635,34600.0
2009-07-06 10:50:00,27.39,27.41,27.38,27.41,21400.0,15.6635,15.6749,15.6578,15.6749,21400.0
2009-07-06 10:55:00,27.41,27.51,27.41,27.51,220100.0,15.6749,15.7321,15.6749,15.7321,220100.0
2009-07-06 11:00:00,27.5,27.58,27.5,27.55,290500.0,15.7264,15.7721,15.7264,15.755,290500.0
2009-07-06 11:05:00,27.55,27.59,27.55,27.58,141700.0,15.755,15.7779,15.755,15.7721,141700.0
2009-07-06 11:10:00,27.58,27.68,27.58,27.65,234300.0,15.7721,15.8293,15.7721,15.8122,234300.0
2009-07-06 11:15:00,27.65,27.68,27.65,27.68,31900.0,15.8122,15.8293,15.8122,15.8293,31900.0
2009-07-06 11:20:00,27.69,27.7,27.67,27.67,72300.0,15.835,15.8408,15.8236,15.8236,72300.0
2009-07-06 11:25:00,27.67,27.67,27.65,27.65,174400.0,15.8236,15.8236,15.8122,15.8122,174400.0
2009-07-06 11:30:00,27.65,27.65,27.61,27.64,44100.0,15.8122,15.8122,15.7893,15.8064,44100.0
2009-07-06 11:35:00,27.64,27.64,27.59,27.6,31800.0,15.8064,15.8064,15.7779,15.7836,31800.0
2009-07-06 11:40:00,27.6,27.6,27.54,27.55,100200.0,15.7836,15.7836,15.7493,15.755,100200.0
2009-07-06 11:45:00,27.55,27.58,27.54,27.55,104500.0,15.755,15.7721,15.7493,15.755,104500.0
2009-07-06 11:50:00,27.55,27.55,27.51,27.51,38300.0,15.755,15.755,15.7321,15.7321,38300.0
2009-07-06 11:55:00,27.5,27.5,27.41,27.43,41900.0,15.7264,15.7264,15.6749,15.6864,41900.0
2009-07-06 12:00:00,27.43,27.5,27.42,27.5,47000.0,15.6864,15.7264,15.6806,15.7264,47000.0
2009-07-06 12:05:00,27.49,27.51,27.49,27.5,39400.0,15.7207,15.7321,15.7207,15.7264,39400.0
2009-07-06 12:10:00,27.5,27.52,27.49,27.52,10100.0,15.7264,15.7378,15.7207,15.7378,10100.0
2009-07-06 12:15:00,27.52,27.52,27.51,27.52,8700.0,15.7378,15.7378,15.7321,15.7378,8700.0
2009-07-06 12:20:00,27.52,27.52,27.48,27.48,14200.0,15.7378,15.7378,15.715,15.715,14200.0
2009-07-06 12:25:00,27.48,27.48,27.45,27.47,30900.0,15.715,15.715,15.6978,15.7092,30900.0
2009-07-06 12:30:00,27.46,27.49,27.46,27.49,22900.0,15.7035,15.7207,15.7035,15.7207,22900.0
2009-07-06 12:35:00,27.49,27.5,27.48,27.48,7800.0,15.7207,15.7264,15.715,15.715,7800.0
2009-07-06 12:40:00,27.49,27.49,27.45,27.46,20200.0,15.7207,15.7207,15.6978,15.7035,20200.0
2009-07-06 12:45:00,27.46,27.48,27.46,27.48,11300.0,15.7035,15.715,15.7035,15.715,11300.0
2009-07-06 12:50:00,27.48,27.53,27.48,27.53,93900.0,15.715,15.7435,15.715,15.7435,93900.0
2009-07-06 12:55:00,27.54,27.57,27.53,27.53,29900.0,15.7493,15.7664,15.7435,15.7435,29900.0
2009-07-06 13:00:00,27.53,27.56,27.52,27.54,34800.0,15.7435,15.7607,15.7378,15.7493,34800.0
2009-07-06 13:05:00,27.54,27.57,27.53,27.57,23400.0,15.7493,15.7664,15.7435,15.7664,23400.0
2009-07-06 13:10:00,27.57,27.57,27.56,27.57,11700.0,15.7664,15.7664,15.7607,15.7664,11700.0
2009-07-06 13:15:00,27.57,27.63,27.57,27.61,90800.0,15.7664,15.8007,15.7664,15.7893,90800.0
2009-07-06 13:20:00,27.61,27.62,27.6,27.6,15600.0,15.7893,15.795,15.7836,15.7836,15600.0
2009-07-06 13:25:00,27.61,27.62,27.59,27.59,13700.0,15.7893,15.795,15.7779,15.7779,13700.0
2009-07-06 13:30:00,27.58,27.61,27.58,27.61,19100.0,15.7721,15.7893,15.7721,15.7893,19100.0
2009-07-06 13:35:00,27.61,27.62,27.59,27.62,60900.0,15.7893,15.795,15.7779,15.795,60900.0
2009-07-06 13:40:00,27.62,27.62,27.59,27.6,74300.0,15.795,15.795,15.7779,15.7836,74300.0
2009-07-06 13:45:00,27.61,27.62,27.57,27.57,136600.0,15.7893,15.795,15.7664,15.7664,136600.0
2009-07-06 13:50:00,27.58,27.59,27.57,27.58,11900.0,15.7721,15.7779,15.7664,15.7721,11900.0
2009-07-06 13:55:00,27.58,27.58,27.56,27.57,15000.0,15.7721,15.7721,15.7607,15.7664,15000.0
2009-07-06 14:00:00,27.57,27.57,27.56,27.57,18900.0,15.7664,15.7664,15.7607,15.7664,18900.0
2009-07-06 14:05:00,27.57,27.58,27.5,27.5,89900.0,15.7664,15.7721,15.7264,15.7264,89900.0
2009-07-06 14:10:00,27.51,27.53,27.49,27.53,32800.0,15.7321,15.7435,15.7207,15.7435,32800.0
2009-07-06 14:15:00,27.53,27.54,27.49,27.49,15200.0,15.7435,15.7493,15.7207,15.7207,15200.0
2009-07-06 14:20:00,27.49,27.49,27.45,27.46,33300.0,15.7207,15.7207,15.6978,15.7035,33300.0
2009-07-06 14:25:00,27.47,27.47,27.42,27.45,191300.0,15.7092,15.7092,15.6806,15.6978,191300.0
2009-07-06 14:30:00,27.44,27.48,27.44,27.48,32800.0,15.6921,15.715,15.6921,15.715,32800.0
2009-07-06 14:35:00,27.49,27.49,27.46,27.47,12200.0,15.7207,15.7207,15.7035,15.7092,12200.0
2009-07-06 14:40:00,27.47,27.47,27.45,27.46,21000.0,15.7092,15.7092,15.6978,15.7035,21000.0
2009-07-06 14:45:00,27.46,27.5,27.46,27.47,24100.0,15.7035,15.7264,15.7035,15.7092,24100.0
2009-07-06 14:50:00,27.47,27.47,27.45,27.47,72300.0,15.7092,15.7092,15.6978,15.7092,72300.0
2009-07-06 14:55:00,27.47,27.48,27.46,27.47,23600.0,15.7092,15.715,15.7035,15.7092,23600.0
2009-07-06 15:00:00,27.48,27.52,27.48,27.49,24400.0,15.715,15.7378,15.715,15.7207,24400.0
2009-07-06 15:05:00,27.49,27.49,27.47,27.47,26600.0,15.7207,15.7207,15.7092,15.7092,26600.0
2009-07-06 15:10:00,27.47,27.47,27.41,27.45,75200.0,15.7092,15.7092,15.6749,15.6978,75200.0
2009-07-06 15:15:00,27.45,27.49,27.45,27.47,53800.0,15.6978,15.7207,15.6978,15.7092,53800.0
2009-07-06 15:20:00,27.47,27.5,27.45,27.5,138800.0,15.7092,15.7264,15.6978,15.7264,138800.0
2009-07-06 15:25:00,27.5,27.51,27.49,27.51,18100.0,15.7264,15.7321,15.7207,15.7321,18100.0
2009-07-06 15:30:00,27.51,27.51,27.45,27.47,121800.0,15.7321,15.7321,15.6978,15.7092,121800.0
2009-07-06 15:35:00,27.46,27.5,27.45,27.49,73700.0,15.7035,15.7264,15.6978,15.7207,73700.0
2009-07-06 15:40:00,27.49,27.58,27.49,27.56,71300.0,15.7207,15.7721,15.7207,15.7607,71300.0
2009-07-06 15:45:00,27.56,27.66,27.56,27.62,335100.0,15.7607,15.8179,15.7607,15.795,335100.0
2009-07-06 15:50:00,27.61,27.64,27.58,27.59,140700.0,15.7893,15.8064,15.7721,15.7779,140700.0
2009-07-06 15:55:00,27.59,27.63,27.57,27.62,231400.0,15.7779,15.8007,15.7664,15.795,231400.0
2009-07-07 09:30:00,27.71,27.71,27.51,27.55,48900.0,15.8465,15.8465,15.7321,15.755,48900.0
2009-07-07 09:35:00,27.53,27.58,27.51,27.51,50500.0,15.7435,15.7721,15.7321,15.7321,50500.0
2009-07-07 09:40:00,27.5,27.56,27.44,27.45,82100.0,15.7264,15.7607,15.6921,15.6978,82100.0
2009-07-07 09:45:00,27.44,27.47,27.38,27.39,33100.0,15.6921,15.7092,15.6578,15.6635,33100.0
2009-07-07 09:50:00,27.39,27.43,27.35,27.37,171900.0,15.6635,15.6864,15.6406,15.652,171900.0
2009-07-07 09:55:00,27.37,27.39,27.34,27.34,104400.0,15.652,15.6635,15.6349,15.6349,104400.0
2009-07-07 10:00:00,27.34,27.34,27.27,27.28,101200.0,15.6349,15.6349,15.5949,15.6006,101200.0
2009-07-07 10:05:00,27.28,27.29,27.26,27.28,69300.0,15.6006,15.6063,15.5891,15.6006,69300.0
2009-07-07 10:10:00,27.27,27.3,27.24,27.25,105300.0,15.5949,15.612,15.5777,15.5834,105300.0
2009-07-07 10:15:00,27.24,27.26,27.21,27.22,114100.0,15.5777,15.5891,15.5605,15.5663,114100.0
2009-07-07 10:20:00,27.22,27.26,27.21,27.24,64700.0,15.5663,15.5891,15.5605,15.5777,64700.0
2009-07-07 10:25:00,27.23,27.26,27.22,27.26,100500.0,15.572,15.5891,15.5663,15.5891,100500.0
2009-07-07 10:30:00,27.26,27.26,27.21,27.25,71000.0,15.5891,15.5891,15.5605,15.5834,71000.0
2009-07-07 10:35:00,27.25,27.27,27.2,27.2,63300.0,15.5834,15.5949,15.5548,15.5548,63300.0
2009-07-07 10:40:00,27.2,27.22,27.19,27.2,96500.0,15.5548,15.5663,15.5491,15.5548,96500.0
2009-07-07 10:45:00,27.2,27.25,27.19,27.25,218200.0,15.5548,15.5834,15.5491,15.5834,218200.0
2009-07-07 10:50:00,27.25,27.33,27.25,27.33,197800.0,15.5834,15.6292,15.5834,15.6292,197800.0
2009-07-07 10:55:00,27.32,27.35,27.27,27.29,177200.0,15.6235,15.6406,15.5949,15.6063,177200.0
2009-07-07 11:00:00,27.29,27.31,27.28,27.29,57000.0,15.6063,15.6177,15.6006,15.6063,57000.0
2009-07-07 11:05:00,27.28,27.32,27.27,27.32,26800.0,15.6006,15.6235,15.5949,15.6235,26800.0
2009-07-07 11:10:00,27.32,27.33,27.31,27.32,36600.0,15.6235,15.6292,15.6177,15.6235,36600.0
2009-07-07 11:15:00,27.32,27.35,27.31,27.33,56700.0,15.6235,15.6406,15.6177,15.6292,56700.0
2009-07-07 11:20:00,27.33,27.34,27.32,27.33,13900.0,15.6292,15.6349,15.6235,15.6292,13900.0
2009-07-07 11:25:00,27.33,27.33,27.27,27.27,45200.0,15.6292,15.6292,15.5949,15.5949,45200.0
2009-07-07 11:30:00,27.26,27.28,27.24,27.28,49100.0,15.5891,15.6006,15.5777,15.6006,49100.0
2009-07-07 11:35:00,27.28,27.29,27.22,27.22,37600.0,15.6006,15.6063,15.5663,15.5663,37600.0
2009-07-07 11:40:00,27.22,27.22,27.15,27.18,224000.0,15.5663,15.5663,15.5262,15.5434,224000.0
2009-07-07 11:45:00,27.17,27.25,27.17,27.19,115200.0,15.5377,15.5834,15.5377,15.5491,115200.0
2009-07-07 11:50:00,27.2,27.21,27.19,27.2,31500.0,15.5548,15.5605,15.5491,15.5548,31500.0
2009-07-07 11:55:00,27.2,27.22,27.2,27.21,122500.0,15.5548,15.5663,15.5548,15.5605,122500.0
2009-07-07 12:00:00,27.21,27.22,27.19,27.22,59000.0,15.5605,15.5663,15.5491,15.5663,59000.0
2009-07-07 12:05:00,27.21,27.21,27.18,27.18,40600.0,15.5605,15.5605,15.5434,15.5434,40600.0
2009-07-07 12:10:00,27.19,27.2,27.16,27.17,60100.0,15.5491,15.5548,15.532,15.5377,60100.0
2009-07-07 12:15:00,27.17,27.19,27.16,27.19,24700.0,15.5377,15.5491,15.532,15.5491,24700.0
2009-07-07 12:20:00,27.18,27.19,27.16,27.16,32200.0,15.5434,15.5491,15.532,15.532,32200.0
2009-07-07 12:25:00,27.16,27.16,27.12,27.15,217600.0,15.532,15.532,15.5091,15.5262,217600.0
2009-07-07 12:30:00,27.16,27.16,27.14,27.15,18100.0,15.532,15.532,15.5205,15.5262,18100.0
2009-07-07 12:35:00,27.14,27.16,27.14,27.15,35500.0,15.5205,15.532,15.5205,15.5262,35500.0
2009-07-07 12:40:00,27.14,27.17,27.14,27.17,78300.0,15.5205,15.5377,15.5205,15.5377,78300.0
2009-07-07 12:45:00,27.17,27.2,27.16,27.2,140900.0,15.5377,15.5548,15.532,15.5548,140900.0
2009-07-07 12:50:00,27.19,27.21,27.19,27.21,33900.0,15.5491,15.5605,15.5491,15.5605,33900.0
2009-07-07 12:55:00,27.2,27.22,27.2,27.21,15400.0,15.5548,15.5663,15.5548,15.5605,15400.0
2009-07-07 13:00:00,27.2,27.24,27.2,27.23,161500.0,15.5548,15.5777,15.5548,15.572,161500.0
2009-07-07 13:05:00,27.22,27.26,27.22,27.26,33800.0,15.5663,15.5891,15.5663,15.5891,33800.0
2009-07-07 13:10:00,27.26,27.28,27.25,27.28,36800.0,15.5891,15.6006,15.5834,15.6006,36800.0
2009-07-07 13:15:00,27.28,27.28,27.25,27.25,53600.0,15.6006,15.6006,15.5834,15.5834,53600.0
2009-07-07 13:20:00,27.24,27.27,27.24,27.24,30500.0,15.5777,15.5949,15.5777,15.5777,30500.0
2009-07-07 13:25:00,27.23,27.27,27.23,27.27,14900.0,15.572,15.5949,15.572,15.5949,14900.0
2009-07-07 13:30:00,27.27,27.33,27.26,27.3,233300.0,15.5949,15.6292,15.5891,15.612,233300.0
2009-07-07 13:35:00,27.29,27.31,27.26,27.3,118400.0,15.6063,15.6177,15.5891,15.612,118400.0
2009-07-07 13:40:00,27.3,27.31,27.29,27.31,21300.0,15.612,15.6177,15.6063,15.6177,21300.0
2009-07-07 13:45:00,27.3,27.31,27.28,27.29,42100.0,15.612,15.6177,15.6006,15.6063,42100.0
2009-07-07 13:50:00,27.29,27.3,27.24,27.24,19200.0,15.6063,15.612,15.5777,15.5777,19200.0
2009-07-07 13:55:00,27.25,27.26,27.23,27.26,12400.0,15.5834,15.5891,15.572,15.5891,12400.0
2009-07-07 14:00:00,27.25,27.26,27.24,27.25,44000.0,15.5834,15.5891,15.5777,15.5834,44000.0
2009-07-07 14:05:00,27.24,27.27,27.23,27.26,167000.0,15.5777,15.5949,15.572,15.5891,167000.0
2009-07-07 14:10:00,27.26,27.27,27.24,27.26,42100.0,15.5891,15.5949,15.5777,15.5891,42100.0
2009-07-07 14:15:00,27.25,27.25,27.2,27.22,18700.0,15.5834,15.5834,15.5548,15.5663,18700.0
2009-07-07 14:20:00,27.21,27.24,27.21,27.24,10700.0,15.5605,15.5777,15.5605,15.5777,10700.0
2009-07-07 14:25:00,27.24,27.24,27.22,27.24,29300.0,15.5777,15.5777,15.5663,15.5777,29300.0
2009-07-07 14:30:00,27.23,27.23,27.16,27.17,237100.0,15.572,15.572,15.532,15.5377,237100.0
2009-07-07 14:35:00,27.16,27.21,27.16,27.21,31700.0,15.532,15.5605,15.532,15.5605,31700.0
2009-07-07 14:40:00,27.2,27.21,27.18,27.19,30800.0,15.5548,15.5605,15.5434,15.5491,30800.0
2009-07-07 14:45:00,27.18,27.19,27.15,27.16,19900.0,15.5434,15.5491,15.5262,15.532,19900.0
2009-07-07 14:50:00,27.15,27.15,27.09,27.13,92400.0,15.5262,15.5262,15.4919,15.5148,92400.0
2009-07-07 14:55:00,27.12,27.13,27.09,27.1,177800.0,15.5091,15.5148,15.4919,15.4976,177800.0
2009-07-07 15:00:00,27.1,27.11,27.06,27.06,143800.0,15.4976,15.5034,15.4748,15.4748,143800.0
2009-07-07 15:05:00,27.05,27.1,27.05,27.1,140200.0,15.469,15.4976,15.469,15.4976,140200.0
2009-07-07 15:10:00,27.1,27.12,27.09,27.1,63500.0,15.4976,15.5091,15.4919,15.4976,63500.0
2009-07-07 15:15:00,27.1,27.13,27.09,27.11,123600.0,15.4976,15.5148,15.4919,15.5034,123600.0
2009-07-07 15:20:00,27.1,27.12,27.08,27.1,133600.0,15.4976,15.5091,15.4862,15.4976,133600.0
2009-07-07 15:25:00,27.1,27.14,27.08,27.13,155500.0,15.4976,15.5205,15.4862,15.5148,155500.0
2009-07-07 15:30:00,27.13,27.15,27.1,27.11,106100.0,15.5148,15.5262,15.4976,15.5034,106100.0
2009-07-07 15:35:00,27.12,27.12,27.09,27.1,105200.0,15.5091,15.5091,15.4919,15.4976,105200.0
2009-07-07 15:40:00,27.1,27.11,27.05,27.08,141900.0,15.4976,15.5034,15.469,15.4862,141900.0
2009-07-07 15:45:00,27.09,27.13,27.03,27.05,156900.0,15.4919,15.5148,15.4576,15.469,156900.0
2009-07-07 15:50:00,27.05,27.07,27.0,27.02,284600.0,15.469,15.4805,15.4405,15.4519,284600.0
2009-07-07 15:55:00,27.02,27.06,27.01,27.04,810000.0,15.4519,15.4748,15.4462,15.4633,810000.0
2009-07-08 09:30:00,27.09,27.33,27.05,27.16,40500.0,15.4919,15.6292,15.469,15.532,40500.0
2009-07-08 09:35:00,27.15,27.2,27.08,27.2,181400.0,15.5262,15.5548,15.4862,15.5548,181400.0
2009-07-08 09:40:00,27.2,27.21,27.14,27.21,122600.0,15.5548,15.5605,15.5205,15.5605,122600.0
2009-07-08 09:45:00,27.22,27.23,27.21,27.23,38400.0,15.5663,15.572,15.5605,15.572,38400.0
2009-07-08 09:50:00,27.23,27.25,27.23,27.24,24300.0,15.572,15.5834,15.572,15.5777,24300.0
2009-07-08 09:55:00,27.23,27.24,27.21,27.24,47100.0,15.572,15.5777,15.5605,15.5777,47100.0
2009-07-08 10:00:00,27.23,27.38,27.19,27.3,145700.0,15.572,15.6578,15.5491,15.612,145700.0
2009-07-08 10:05:00,27.31,27.35,27.3,27.35,77200.0,15.6177,15.6406,15.612,15.6406,77200.0
2009-07-08 10:10:00,27.35,27.35,27.3,27.3,85200.0,15.6406,15.6406,15.612,15.612,85200.0
2009-07-08 10:15:00,27.31,27.33,27.3,27.33,82100.0,15.6177,15.6292,15.612,15.6292,82100.0
2009-07-08 10:20:00,27.34,27.35,27.31,27.32,25400.0,15.6349,15.6406,15.6177,15.6235,25400.0
2009-07-08 10:25:00,27.32,27.33,27.3,27.33,21400.0,15.6235,15.6292,15.612,15.6292,21400.0
2009-07-08 10:30:00,27.33,27.35,27.32,27.35,86400.0,15.6292,15.6406,15.6235,15.6406,86400.0
2009-07-08 10:35:00,27.34,27.35,27.26,27.32,71900.0,15.6349,15.6406,15.5891,15.6235,71900.0
2009-07-08 10:40:00,27.32,27.35,27.31,27.34,20900.0,15.6235,15.6406,15.6177,15.6349,20900.0
2009-07-08 10:45:00,27.35,27.36,27.32,27.34,59300.0,15.6406,15.6463,15.6235,15.6349,59300.0
2009-07-08 10:50:00,27.34,27.35,27.31,27.31,73100.0,15.6349,15.6406,15.6177,15.6177,73100.0
2009-07-08 10:55:00,27.3,27.3,27.26,27.27,16700.0,15.612,15.612,15.5891,15.5949,16700.0
2009-07-08 11:00:00,27.26,27.3,27.25,27.3,27300.0,15.5891,15.612,15.5834,15.612,27300.0
2009-07-08 11:05:00,27.29,27.3,27.24,27.25,90500.0,15.6063,15.612,15.5777,15.5834,90500.0
2009-07-08 11:10:00,27.25,27.26,27.25,27.26,8800.0,15.5834,15.5891,15.5834,15.5891,8800.0
2009-07-08 11:15:00,27.25,27.25,27.2,27.22,117300.0,15.5834,15.5834,15.5548,15.5663,117300.0
2009-07-08 11:20:00,27.22,27.22,27.1,27.14,130200.0,15.5663,15.5663,15.4976,15.5205,130200.0
2009-07-08 11:25:00,27.14,27.19,27.14,27.17,107200.0,15.5205,15.5491,15.5205,15.5377,107200.0
2009-07-08 11:30:00,27.18,27.2,27.17,27.2,27500.0,15.5434,15.5548,15.5377,15.5548,27500.0
2009-07-08 11:35:00,27.2,27.21,27.19,27.2,49500.0,15.5548,15.5605,15.5491,15.5548,49500.0
2009-07-08 11:40:00,27.21,27.22,27.19,27.19,135900.0,15.5605,15.5663,15.5491,15.5491,135900.0
2009-07-08 11:45:00,27.2,27.23,27.19,27.22,142900.0,15.5548,15.572,15.5491,15.5663,142900.0
2009-07-08 11:50:00,27.22,27.23,27.14,27.15,59300.0,15.5663,15.572,15.5205,15.5262,59300.0
2009-07-08 11:55:00,27.15,27.16,27.12,27.15,123800.0,15.5262,15.532,15.5091,15.5262,123800.0
2009-07-08 12:00:00,27.15,27.16,27.14,27.16,39700.0,15.5262,15.532,15.5205,15.532,39700.0
2009-07-08 12:05:00,27.15,27.16,27.13,27.14,55100.0,15.5262,15.532,15.5148,15.5205,55100.0
2009-07-08 12:10:00,27.13,27.17,27.13,27.16,31700.0,15.5148,15.5377,15.5148,15.532,31700.0
2009-07-08 12:15:00,27.16,27.17,27.1,27.12,71000.0,15.532,15.5377,15.4976,15.5091,71000.0
2009-07-08 12:20:00,27.11,27.12,27.08,27.1,63900.0,15.5034,15.5091,15.4862,15.4976,63900.0
2009-07-08 12:25:00,27.09,27.1,27.07,27.08,26700.0,15.4919,15.4976,15.4805,15.4862,26700.0
2009-07-08 12:30:00,27.09,27.1,27.07,27.09,66200.0,15.4919,15.4976,15.4805,15.4919,66200.0
2009-07-08 12:35:00,27.1,27.1,27.06,27.07,8400.0,15.4976,15.4976,15.4748,15.4805,8400.0
2009-07-08 12:40:00,27.06,27.12,27.06,27.12,120500.0,15.4748,15.5091,15.4748,15.5091,120500.0
2009-07-08 12:45:00,27.12,27.14,27.12,27.12,25200.0,15.5091,15.5205,15.5091,15.5091,25200.0
2009-07-08 12:50:00,27.12,27.12,27.09,27.09,11800.0,15.5091,15.5091,15.4919,15.4919,11800.0
2009-07-08 12:55:00,27.1,27.1,27.05,27.06,29200.0,15.4976,15.4976,15.469,15.4748,29200.0
2009-07-08 13:00:00,27.05,27.08,27.03,27.05,63300.0,15.469,15.4862,15.4576,15.469,63300.0
2009-07-08 13:05:00,27.05,27.07,27.02,27.02,44000.0,15.469,15.4805,15.4519,15.4519,44000.0
2009-07-08 13:10:00,27.03,27.05,27.02,27.05,14800.0,15.4576,15.469,15.4519,15.469,14800.0
2009-07-08 13:15:00,27.05,27.07,27.04,27.05,100400.0,15.469,15.4805,15.4633,15.469,100400.0
2009-07-08 13:20:00,27.04,27.05,27.03,27.03,90700.0,15.4633,15.469,15.4576,15.4576,90700.0
2009-07-08 13:25:00,27.04,27.05,27.02,27.03,42400.0,15.4633,15.469,15.4519,15.4576,42400.0
2009-07-08 13:30:00,27.03,27.06,27.03,27.06,239600.0,15.4576,15.4748,15.4576,15.4748,239600.0
2009-07-08 13:35:00,27.06,27.06,27.03,27.04,42400.0,15.4748,15.4748,15.4576,15.4633,42400.0
2009-07-08 13:40:00,27.04,27.04,27.02,27.02,50600.0,15.4633,15.4633,15.4519,15.4519,50600.0
2009-07-08 13:45:00,27.02,27.02,27.0,27.0,56200.0,15.4519,15.4519,15.4405,15.4405,56200.0
2009-07-08 13:50:00,27.0,27.0,26.96,26.98,118900.0,15.4405,15.4405,15.4176,15.429,118900.0
2009-07-08 13:55:00,26.98,26.99,26.95,26.96,180500.0,15.429,15.4347,15.4119,15.4176,180500.0
2009-07-08 14:00:00,26.97,26.97,26.9,26.92,470300.0,15.4233,15.4233,15.3833,15.3947,470300.0
2009-07-08 14:05:00,26.92,26.92,26.86,26.89,174800.0,15.3947,15.3947,15.3604,15.3775,174800.0
2009-07-08 14:10:00,26.89,26.9,26.84,26.87,179500.0,15.3775,15.3833,15.349,15.3661,179500.0
2009-07-08 14:15:00,26.88,26.88,26.8,26.81,170300.0,15.3718,15.3718,15.3261,15.3318,170300.0
2009-07-08 14:20:00,26.82,26.85,26.81,26.83,112600.0,15.3375,15.3547,15.3318,15.3432,112600.0
2009-07-08 14:25:00,26.83,26.83,26.76,26.77,79400.0,15.3432,15.3432,15.3032,15.3089,79400.0
2009-07-08 14:30:00,26.77,26.78,26.72,26.72,151500.0,15.3089,15.3146,15.2803,15.2803,151500.0
2009-07-08 14:35:00,26.73,26.8,26.73,26.77,83600.0,15.286,15.3261,15.286,15.3089,83600.0
2009-07-08 14:40:00,26.78,26.82,26.78,26.81,60400.0,15.3146,15.3375,15.3146,15.3318,60400.0
2009-07-08 14:45:00,26.81,26.81,26.78,26.79,24100.0,15.3318,15.3318,15.3146,15.3204,24100.0
2009-07-08 14:50:00,26.79,26.87,26.78,26.86,119700.0,15.3204,15.3661,15.3146,15.3604,119700.0
2009-07-08 14:55:00,26.87,26.88,26.83,26.86,111000.0,15.3661,15.3718,15.3432,15.3604,111000.0
2009-07-08 15:00:00,26.86,26.88,26.83,26.87,76800.0,15.3604,15.3718,15.3432,15.3661,76800.0
2009-07-08 15:05:00,26.87,26.89,26.84,26.86,153300.0,15.3661,15.3775,15.349,15.3604,153300.0
2009-07-08 15:10:00,26.85,26.86,26.82,26.85,122600.0,15.3547,15.3604,15.3375,15.3547,122600.0
2009-07-08 15:15:00,26.86,26.87,26.8,26.82,111800.0,15.3604,15.3661,15.3261,15.3375,111800.0
2009-07-08 15:20:00,26.81,26.83,26.76,26.77,135000.0,15.3318,15.3432,15.3032,15.3089,135000.0
2009-07-08 15:25:00,26.76,26.78,26.73,26.75,111400.0,15.3032,15.3146,15.286,15.2975,111400.0
2009-07-08 15:30:00,26.76,26.83,26.76,26.83,107800.0,15.3032,15.3432,15.3032,15.3432,107800.0
2009-07-08 15:35:00,26.83,26.93,26.82,26.92,155600.0,15.3432,15.4004,15.3375,15.3947,155600.0
2009-07-08 15:40:00,26.93,26.97,26.9,26.95,252400.0,15.4004,15.4233,15.3833,15.4119,252400.0
2009-07-08 15:45:00,26.95,27.03,26.95,26.98,225800.0,15.4119,15.4576,15.4119,15.429,225800.0
2009-07-08 15:50:00,26.98,27.02,26.9,26.92,702900.0,15.429,15.4519,15.3833,15.3947,702900.0
2009-07-08 15:55:00,26.93,26.99,26.93,26.98,336300.0,15.4004,15.4347,15.4004,15.429,336300.0
2009-07-09 09:30:00,26.98,27.13,26.98,27.04,38500.0,15.429,15.5148,15.429,15.4633,38500.0
2009-07-09 09:35:00,27.05,27.06,26.99,27.02,100200.0,15.469,15.4748,15.4347,15.4519,100200.0
2009-07-09 09:40:00,27.02,27.05,27.0,27.03,77200.0,15.4519,15.469,15.4405,15.4576,77200.0
2009-07-09 09:45:00,27.03,27.03,26.91,26.92,410200.0,15.4576,15.4576,15.389,15.3947,410200.0
2009-07-09 09:50:00,26.93,26.98,26.9,26.98,116200.0,15.4004,15.429,15.3833,15.429,116200.0
2009-07-09 09:55:00,26.97,26.97,26.85,26.85,72400.0,15.4233,15.4233,15.3547,15.3547,72400.0
2009-07-09 10:00:00,26.85,26.86,26.79,26.8,53500.0,15.3547,15.3604,15.3204,15.3261,53500.0
2009-07-09 10:05:00,26.79,26.83,26.78,26.78,108200.0,15.3204,15.3432,15.3146,15.3146,108200.0
2009-07-09 10:10:00,26.78,26.78,26.75,26.77,34700.0,15.3146,15.3146,15.2975,15.3089,34700.0
2009-07-09 10:15:00,26.77,26.8,26.76,26.77,89500.0,15.3089,15.3261,15.3032,15.3089,89500.0
2009-07-09 10:20:00,26.77,26.77,26.75,26.76,11000.0,15.3089,15.3089,15.2975,15.3032,11000.0
2009-07-09 10:25:00,26.76,26.78,26.7,26.78,73900.0,15.3032,15.3146,15.2689,15.3146,73900.0
2009-07-09 10:30:00,26.78,26.81,26.74,26.8,52300.0,15.3146,15.3318,15.2918,15.3261,52300.0
2009-07-09 10:35:00,26.8,26.82,26.77,26.8,69600.0,15.3261,15.3375,15.3089,15.3261,69600.0
2009-07-09 10:40:00,26.8,26.9,26.8,26.86,74800.0,15.3261,15.3833,15.3261,15.3604,74800.0
2009-07-09 10:45:00,26.86,26.89,26.8,26.8,41100.0,15.3604,15.3775,15.3261,15.3261,41100.0
2009-07-09 10:50:00,26.8,26.88,26.8,26.87,49800.0,15.3261,15.3718,15.3261,15.3661,49800.0
2009-07-09 10:55:00,26.87,26.88,26.83,26.86,44800.0,15.3661,15.3718,15.3432,15.3604,44800.0
2009-07-09 11:00:00,26.86,26.86,26.79,26.82,59300.0,15.3604,15.3604,15.3204,15.3375,59300.0
2009-07-09 11:05:00,26.82,26.82,26.75,26.77,35700.0,15.3375,15.3375,15.2975,15.3089,35700.0
2009-07-09 11:10:00,26.77,26.82,26.77,26.82,29300.0,15.3089,15.3375,15.3089,15.3375,29300.0
2009-07-09 11:15:00,26.82,26.83,26.76,26.8,60500.0,15.3375,15.3432,15.3032,15.3261,60500.0
2009-07-09 11:20:00,26.79,26.88,26.79,26.88,30000.0,15.3204,15.3718,15.3204,15.3718,30000.0
2009-07-09 11:25:00,26.88,26.88,26.83,26.83,16900.0,15.3718,15.3718,15.3432,15.3432,16900.0
2009-07-09 11:30:00,26.83,26.88,26.8,26.88,26400.0,15.3432,15.3718,15.3261,15.3718,26400.0
2009-07-09 11:35:00,26.88,26.89,26.85,26.86,22100.0,15.3718,15.3775,15.3547,15.3604,22100.0
2009-07-09 11:40:00,26.86,26.88,26.86,26.86,16700.0,15.3604,15.3718,15.3604,15.3604,16700.0
2009-07-09 11:45:00,26.86,26.89,26.86,26.87,27900.0,15.3604,15.3775,15.3604,15.3661,27900.0
2009-07-09 11:50:00,26.87,26.89,26.85,26.85,64300.0,15.3661,15.3775,15.3547,15.3547,64300.0
2009-07-09 11:55:00,26.86,26.86,26.83,26.84,15200.0,15.3604,15.3604,15.3432,15.349,15200.0
2009-07-09 12:00:00,26.83,26.84,26.82,26.83,13200.0,15.3432,15.349,15.3375,15.3432,13200.0
2009-07-09 12:05:00,26.82,26.84,26.82,26.83,10000.0,15.3375,15.349,15.3375,15.3432,10000.0
2009-07-09 12:10:00,26.82,26.82,26.8,26.8,22900.0,15.3375,15.3375,15.3261,15.3261,22900.0
2009-07-09 12:15:00,26.8,26.85,26.8,26.85,36400.0,15.3261,15.3547,15.3261,15.3547,36400.0
2009-07-09 12:20:00,26.85,26.86,26.84,26.85,13700.0,15.3547,15.3604,15.349,15.3547,13700.0
2009-07-09 12:25:00,26.85,26.94,26.84,26.94,184200.0,15.3547,15.4061,15.349,15.4061,184200.0
2009-07-09 12:30:00,26.94,26.97,26.93,26.93,78700.0,15.4061,15.4233,15.4004,15.4004,78700.0
2009-07-09 12:35:00,26.93,26.96,26.93,26.96,19600.0,15.4004,15.4176,15.4004,15.4176,19600.0
2009-07-09 12:40:00,26.96,26.98,26.94,26.96,55500.0,15.4176,15.429,15.4061,15.4176,55500.0
2009-07-09 12:45:00,26.97,26.99,26.96,26.97,80100.0,15.4233,15.4347,15.4176,15.4233,80100.0
2009-07-09 12:50:00,26.97,26.98,26.96,26.98,19900.0,15.4233,15.429,15.4176,15.429,19900.0
2009-07-09 12:55:00,26.99,27.0,26.98,26.99,19900.0,15.4347,15.4405,15.429,15.4347,19900.0
2009-07-09 13:00:00,26.98,26.99,26.94,26.95,65000.0,15.429,15.4347,15.4061,15.4119,65000.0
2009-07-09 13:05:00,26.95,26.97,26.94,26.94,64000.0,15.4119,15.4233,15.4061,15.4061,64000.0
2009-07-09 13:10:00,26.95,27.01,26.95,27.0,85500.0,15.4119,15.4462,15.4119,15.4405,85500.0
2009-07-09 13:15:00,27.0,27.0,26.99,27.0,26700.0,15.4405,15.4405,15.4347,15.4405,26700.0
2009-07-09 13:20:00,26.99,27.0,26.97,26.97,35600.0,15.4347,15.4405,15.4233,15.4233,35600.0
2009-07-09 13:25:00,26.96,26.99,26.96,26.98,20700.0,15.4176,15.4347,15.4176,15.429,20700.0
2009-07-09 13:30:00,26.98,27.01,26.96,26.96,37900.0,15.429,15.4462,15.4176,15.4176,37900.0
2009-07-09 13:35:00,26.97,26.98,26.95,26.97,17900.0,15.4233,15.429,15.4119,15.4233,17900.0
2009-07-09 13:40:00,26.96,26.98,26.93,26.98,56400.0,15.4176,15.429,15.4004,15.429,56400.0
2009-07-09 13:45:00,26.98,27.01,26.98,27.0,26000.0,15.429,15.4462,15.429,15.4405,26000.0
2009-07-09 13:50:00,27.0,27.02,27.0,27.0,17000.0,15.4405,15.4519,15.4405,15.4405,17000.0
2009-07-09 13:55:00,27.0,27.02,27.0,27.01,44400.0,15.4405,15.4519,15.4405,15.4462,44400.0
2009-07-09 14:00:00,27.02,27.12,27.01,27.12,256400.0,15.4519,15.5091,15.4462,15.5091,256400.0
2009-07-09 14:05:00,27.12,27.13,27.1,27.12,54200.0,15.5091,15.5148,15.4976,15.5091,54200.0
2009-07-09 14:10:00,27.12,27.17,27.11,27.15,47900.0,15.5091,15.5377,15.5034,15.5262,47900.0
2009-07-09 14:15:00,27.15,27.2,27.15,27.19,85100.0,15.5262,15.5548,15.5262,15.5491,85100.0
2009-07-09 14:20:00,27.18,27.22,27.18,27.22,56100.0,15.5434,15.5663,15.5434,15.5663,56100.0
2009-07-09 14:25:00,27.22,27.23,27.19,27.2,101700.0,15.5663,15.572,15.5491,15.5548,101700.0
2009-07-09 14:30:00,27.21,27.22,27.17,27.18,37600.0,15.5605,15.5663,15.5377,15.5434,37600.0
2009-07-09 14:35:00,27.19,27.2,27.18,27.18,14000.0,15.5491,15.5548,15.5434,15.5434,14000.0
2009-07-09 14:40:00,27.18,27.18,27.16,27.16,61600.0,15.5434,15.5434,15.532,15.532,61600.0
2009-07-09 14:45:00,27.16,27.16,27.13,27.13,56300.0,15.532,15.532,15.5148,15.5148,56300.0
2009-07-09 14:50:00,27.13,27.14,27.12,27.14,6900.0,15.5148,15.5205,15.5091,15.5205,6900.0
2009-07-09 14:55:00,27.13,27.14,27.1,27.12,66400.0,15.5148,15.5205,15.4976,15.5091,66400.0
2009-07-09 15:00:00,27.11,27.11,27.03,27.03,40200.0,15.5034,15.5034,15.4576,15.4576,40200.0
2009-07-09 15:05:00,27.03,27.06,27.03,27.04,50800.0,15.4576,15.4748,15.4576,15.4633,50800.0
2009-07-09 15:10:00,27.05,27.08,27.03,27.07,103600.0,15.469,15.4862,15.4576,15.4805,103600.0
2009-07-09 15:15:00,27.07,27.08,27.05,27.08,67500.0,15.4805,15.4862,15.469,15.4862,67500.0
2009-07-09 15:20:00,27.07,27.08,27.03,27.04,35800.0,15.4805,15.4862,15.4576,15.4633,35800.0
2009-07-09 15:25:00,27.04,27.05,27.0,27.02,36200.0,15.4633,15.469,15.4405,15.4519,36200.0
2009-07-09 15:30:00,27.03,27.03,26.97,26.98,172000.0,15.4576,15.4576,15.4233,15.429,172000.0
2009-07-09 15:35:00,26.99,27.0,26.97,27.0,55300.0,15.4347,15.4405,15.4233,15.4405,55300.0
2009-07-09 15:40:00,27.0,27.06,26.99,27.05,303200.0,15.4405,15.4748,15.4347,15.469,303200.0
2009-07-09 15:45:00,27.05,27.12,27.04,27.1,167600.0,15.469,15.5091,15.4633,15.4976,167600.0
2009-07-09 15:50:00,27.1,27.11,27.05,27.07,136100.0,15.4976,15.5034,15.469,15.4805,136100.0
2009-07-09 15:55:00,27.07,27.07,27.01,27.02,114300.0,15.4805,15.4805,15.4462,15.4519,114300.0
2009-07-10 09:30:00,26.97,26.99,26.76,26.79,353000.0,15.4233,15.4347,15.3032,15.3204,353000.0
2009-07-10 09:35:00,26.79,26.82,26.72,26.73,211900.0,15.3204,15.3375,15.2803,15.286,211900.0
2009-07-10 09:40:00,26.74,26.78,26.72,26.77,40000.0,15.2918,15.3146,15.2803,15.3089,40000.0
2009-07-10 09:45:00,26.77,26.83,26.73,26.82,83900.0,15.3089,15.3432,15.286,15.3375,83900.0
2009-07-10 09:50:00,26.82,26.89,26.82,26.86,62000.0,15.3375,15.3775,15.3375,15.3604,62000.0
2009-07-10 09:55:00,26.88,26.88,26.71,26.77,482100.0,15.3718,15.3718,15.2746,15.3089,482100.0
2009-07-10 10:00:00,26.76,26.81,26.75,26.81,217100.0,15.3032,15.3318,15.2975,15.3318,217100.0
2009-07-10 10:05:00,26.81,26.83,26.76,26.79,72400.0,15.3318,15.3432,15.3032,15.3204,72400.0
2009-07-10 10:10:00,26.79,26.85,26.74,26.85,161600.0,15.3204,15.3547,15.2918,15.3547,161600.0
2009-07-10 10:15:00,26.87,26.91,26.86,26.89,173500.0,15.3661,15.389,15.3604,15.3775,173500.0
2009-07-10 10:20:00,26.89,26.91,26.87,26.89,139200.0,15.3775,15.389,15.3661,15.3775,139200.0
2009-07-10 10:25:00,26.89,26.91,26.85,26.89,88000.0,15.3775,15.389,15.3547,15.3775,88000.0
2009-07-10 10:30:00,26.89,27.0,26.89,27.0,60000.0,15.3775,15.4405,15.3775,15.4405,60000.0
2009-07-10 10:35:00,26.99,27.05,26.99,26.99,223000.0,15.4347,15.469,15.4347,15.4347,223000.0
2009-07-10 10:40:00,26.99,27.0,26.94,26.97,36600.0,15.4347,15.4405,15.4061,15.4233,36600.0
2009-07-10 10:45:00,26.95,26.99,26.94,26.94,18700.0,15.4119,15.4347,15.4061,15.4061,18700.0
2009-07-10 10:50:00,26.95,26.98,26.92,26.93,30100.0,15.4119,15.429,15.3947,15.4004,30100.0
2009-07-10 10:55:00,26.93,26.96,26.92,26.93,9200.0,15.4004,15.4176,15.3947,15.4004,9200.0
2009-07-10 11:00:00,26.93,26.93,26.87,26.87,41400.0,15.4004,15.4004,15.3661,15.3661,41400.0
2009-07-10 11:05:00,26.88,26.91,26.83,26.91,161300.0,15.3718,15.389,15.3432,15.389,161300.0
2009-07-10 11:10:00,26.91,26.91,26.83,26.85,26100.0,15.389,15.389,15.3432,15.3547,26100.0
2009-07-10 11:15:00,26.84,26.84,26.73,26.75,195500.0,15.349,15.349,15.286,15.2975,195500.0
2009-07-10 11:20:00,26.75,26.77,26.73,26.76,62000.0,15.2975,15.3089,15.286,15.3032,62000.0
2009-07-10 11:25:00,26.75,26.76,26.72,26.75,45200.0,15.2975,15.3032,15.2803,15.2975,45200.0
2009-07-10 11:30:00,26.76,26.76,26.72,26.75,61900.0,15.3032,15.3032,15.2803,15.2975,61900.0
2009-07-10 11:35:00,26.75,26.75,26.71,26.72,47000.0,15.2975,15.2975,15.2746,15.2803,47000.0
2009-07-10 11:40:00,26.71,26.72,26.7,26.71,34900.0,15.2746,15.2803,15.2689,15.2746,34900.0
2009-07-10 11:45:00,26.7,26.73,26.7,26.72,35100.0,15.2689,15.286,15.2689,15.2803,35100.0
2009-07-10 11:50:00,26.73,26.75,26.71,26.74,31400.0,15.286,15.2975,15.2746,15.2918,31400.0
2009-07-10 11:55:00,26.73,26.74,26.72,26.74,88900.0,15.286,15.2918,15.2803,15.2918,88900.0
2009-07-10 12:00:00,26.73,26.81,26.72,26.81,81100.0,15.286,15.3318,15.2803,15.3318,81100.0
2009-07-10 12:05:00,26.81,26.83,26.81,26.83,6200.0,15.3318,15.3432,15.3318,15.3432,6200.0
2009-07-10 12:10:00,26.82,26.85,26.82,26.85,81700.0,15.3375,15.3547,15.3375,15.3547,81700.0
2009-07-10 12:15:00,26.86,26.86,26.86,26.86,6600.0,15.3604,15.3604,15.3604,15.3604,6600.0
2009-07-10 12:20:00,26.87,26.88,26.84,26.87,140600.0,15.3661,15.3718,15.349,15.3661,140600.0
2009-07-10 12:25:00,26.86,26.86,26.84,26.85,39200.0,15.3604,15.3604,15.349,15.3547,39200.0
2009-07-10 12:30:00,26.85,26.85,26.83,26.84,8300.0,15.3547,15.3547,15.3432,15.349,8300.0
2009-07-10 12:35:00,26.84,26.85,26.84,26.85,7500.0,15.349,15.3547,15.349,15.3547,7500.0
2009-07-10 12:40:00,26.85,26.89,26.85,26.89,8000.0,15.3547,15.3775,15.3547,15.3775,8000.0
2009-07-10 12:45:00,26.89,26.91,26.89,26.89,63300.0,15.3775,15.389,15.3775,15.3775,63300.0
2009-07-10 12:50:00,26.88,26.9,26.88,26.89,3200.0,15.3718,15.3833,15.3718,15.3775,3200.0
2009-07-10 12:55:00,26.89,26.91,26.89,26.91,8500.0,15.3775,15.389,15.3775,15.389,8500.0
2009-07-10 13:00:00,26.9,26.92,26.9,26.92,4000.0,15.3833,15.3947,15.3833,15.3947,4000.0
2009-07-10 13:05:00,26.92,26.94,26.92,26.94,4400.0,15.3947,15.4061,15.3947,15.4061,4400.0
2009-07-10 13:10:00,26.94,26.95,26.93,26.95,4800.0,15.4061,15.4119,15.4004,15.4119,4800.0
2009-07-10 13:15:00,26.95,26.99,26.94,26.99,5300.0,15.4119,15.4347,15.4061,15.4347,5300.0
2009-07-10 13:20:00,26.99,26.99,26.93,26.95,21900.0,15.4347,15.4347,15.4004,15.4119,21900.0
2009-07-10 13:25:00,26.96,26.96,26.92,26.92,8800.0,15.4176,15.4176,15.3947,15.3947,8800.0
2009-07-10 13:30:00,26.92,26.93,26.92,26.92,3800.0,15.3947,15.4004,15.3947,15.3947,3800.0
2009-07-10 13:35:00,26.92,26.93,26.91,26.92,34300.0,15.3947,15.4004,15.389,15.3947,34300.0
2009-07-10 13:40:00,26.93,26.99,26.93,26.98,12800.0,15.4004,15.4347,15.4004,15.429,12800.0
2009-07-10 13:45:00,26.99,27.0,26.98,26.98,17800.0,15.4347,15.4405,15.429,15.429,17800.0
2009-07-10 13:50:00,26.99,26.99,26.96,26.96,259500.0,15.4347,15.4347,15.4176,15.4176,259500.0
2009-07-10 13:55:00,26.97,26.98,26.95,26.98,18800.0,15.4233,15.429,15.4119,15.429,18800.0
2009-07-10 14:00:00,26.98,26.98,26.96,26.96,13000.0,15.429,15.429,15.4176,15.4176,13000.0
2009-07-10 14:05:00,26.97,26.98,26.96,26.96,12300.0,15.4233,15.429,15.4176,15.4176,12300.0
2009-07-10 14:10:00,26.95,26.95,26.93,26.95,6000.0,15.4119,15.4119,15.4004,15.4119,6000.0
2009-07-10 14:15:00,26.94,26.96,26.93,26.96,10700.0,15.4061,15.4176,15.4004,15.4176,10700.0
2009-07-10 14:20:00,26.97,26.97,26.93,26.93,51700.0,15.4233,15.4233,15.4004,15.4004,51700.0
2009-07-10 14:25:00,26.93,26.93,26.9,26.91,14600.0,15.4004,15.4004,15.3833,15.389,14600.0
2009-07-10 14:30:00,26.92,26.92,26.89,26.89,22300.0,15.3947,15.3947,15.3775,15.3775,22300.0
2009-07-10 14:35:00,26.89,26.92,26.89,26.92,6700.0,15.3775,15.3947,15.3775,15.3947,6700.0
2009-07-10 14:40:00,26.92,26.94,26.91,26.91,24300.0,15.3947,15.4061,15.389,15.389,24300.0
2009-07-10 14:45:00,26.9,26.93,26.89,26.93,38500.0,15.3833,15.4004,15.3775,15.4004,38500.0
2009-07-10 14:50:00,26.93,26.94,26.88,26.89,40400.0,15.4004,15.4061,15.3718,15.3775,40400.0
2009-07-10 14:55:00,26.9,26.91,26.88,26.88,33900.0,15.3833,15.389,15.3718,15.3718,33900.0
2009-07-10 15:00:00,26.89,26.93,26.88,26.9,83000.0,15.3775,15.4004,15.3718,15.3833,83000.0
2009-07-10 15:05:00,26.9,26.91,26.89,26.89,30900.0,15.3833,15.389,15.3775,15.3775,30900.0
2009-07-10 15:10:00,26.89,26.94,26.89,26.94,51200.0,15.3775,15.4061,15.3775,15.4061,51200.0
2009-07-10 15:15:00,26.94,26.98,26.94,26.96,32900.0,15.4061,15.429,15.4061,15.4176,32900.0
2009-07-10 15:20:00,26.96,26.96,26.92,26.92,27000.0,15.4176,15.4176,15.3947,15.3947,27000.0
2009-07-10 15:25:00,26.92,26.93,26.89,26.89,70300.0,15.3947,15.4004,15.3775,15.3775,70300.0
2009-07-10 15:30:00,26.89,26.9,26.88,26.89,33000.0,15.3775,15.3833,15.3718,15.3775,33000.0
2009-07-10 15:35:00,26.9,26.91,26.88,26.89,51900.0,15.3833,15.389,15.3718,15.3775,51900.0
2009-07-10 15:40:00,26.89,26.92,26.88,26.92,98800.0,15.3775,15.3947,15.3718,15.3947,98800.0
2009-07-10 15:45:00,26.93,27.0,26.92,26.98,84100.0,15.4004,15.4405,15.3947,15.429,84100.0
2009-07-10 15:50:00,26.98,27.0,26.91,26.96,200500.0,15.429,15.4405,15.389,15.4176,200500.0
2009-07-10 15:55:00,26.96,26.98,26.93,26.94,135300.0,15.4176,15.429,15.4004,15.4061,135300.0
2009-07-13 09:30:00,26.91,27.06,26.82,26.91,29600.0,15.389,15.4748,15.3375,15.389,29600.0
2009-07-13 09:35:00,26.93,27.07,26.9,27.03,91100.0,15.4004,15.4805,15.3833,15.4576,91100.0
2009-07-13 09:40:00,27.01,27.05,26.95,27.02,33800.0,15.4462,15.469,15.4119,15.4519,33800.0
2009-07-13 09:45:00,27.04,27.09,26.98,26.98,194000.0,15.4633,15.4919,15.429,15.429,194000.0
2009-07-13 09:50:00,26.97,27.05,26.97,27.01,65200.0,15.4233,15.469,15.4233,15.4462,65200.0
2009-07-13 09:55:00,27.01,27.02,26.97,26.98,32000.0,15.4462,15.4519,15.4233,15.429,32000.0
2009-07-13 10:00:00,26.98,26.98,26.88,26.93,123000.0,15.429,15.429,15.3718,15.4004,123000.0
2009-07-13 10:05:00,26.93,26.93,26.8,26.8,50900.0,15.4004,15.4004,15.3261,15.3261,50900.0
2009-07-13 10:10:00,26.8,26.8,26.77,26.78,72900.0,15.3261,15.3261,15.3089,15.3146,72900.0
2009-07-13 10:15:00,26.78,26.79,26.75,26.77,78100.0,15.3146,15.3204,15.2975,15.3089,78100.0
2009-07-13 10:20:00,26.77,26.79,26.77,26.79,67800.0,15.3089,15.3204,15.3089,15.3204,67800.0
2009-07-13 10:25:00,26.78,26.81,26.78,26.81,33900.0,15.3146,15.3318,15.3146,15.3318,33900.0
2009-07-13 10:30:00,26.82,26.89,26.82,26.88,162600.0,15.3375,15.3775,15.3375,15.3718,162600.0
2009-07-13 10:35:00,26.89,26.9,26.87,26.89,16500.0,15.3775,15.3833,15.3661,15.3775,16500.0
2009-07-13 10:40:00,26.89,26.91,26.88,26.89,22100.0,15.3775,15.389,15.3718,15.3775,22100.0
2009-07-13 10:45:00,26.9,26.91,26.88,26.89,18200.0,15.3833,15.389,15.3718,15.3775,18200.0
2009-07-13 10:50:00,26.9,26.91,26.89,26.91,4700.0,15.3833,15.389,15.3775,15.389,4700.0
2009-07-13 10:55:00,26.91,26.96,26.9,26.95,53600.0,15.389,15.4176,15.3833,15.4119,53600.0
2009-07-13 11:00:00,26.96,26.98,26.96,26.97,48700.0,15.4176,15.429,15.4176,15.4233,48700.0
2009-07-13 11:05:00,26.97,26.97,26.96,26.96,30800.0,15.4233,15.4233,15.4176,15.4176,30800.0
2009-07-13 11:10:00,26.97,27.0,26.95,26.95,76300.0,15.4233,15.4405,15.4119,15.4119,76300.0
2009-07-13 11:15:00,26.96,26.96,26.93,26.93,17100.0,15.4176,15.4176,15.4004,15.4004,17100.0
2009-07-13 11:20:00,26.93,26.94,26.92,26.93,10900.0,15.4004,15.4061,15.3947,15.4004,10900.0
2009-07-13 11:25:00,26.92,26.96,26.91,26.95,13800.0,15.3947,15.4176,15.389,15.4119,13800.0
2009-07-13 11:30:00,26.95,27.07,26.95,27.03,67700.0,15.4119,15.4805,15.4119,15.4576,67700.0
2009-07-13 11:35:00,27.03,27.07,27.02,27.06,28600.0,15.4576,15.4805,15.4519,15.4748,28600.0
2009-07-13 11:40:00,27.07,27.08,27.04,27.08,26500.0,15.4805,15.4862,15.4633,15.4862,26500.0
2009-07-13 11:45:00,27.09,27.12,27.05,27.1,157700.0,15.4919,15.5091,15.469,15.4976,157700.0
2009-07-13 11:50:00,27.11,27.14,27.11,27.13,45900.0,15.5034,15.5205,15.5034,15.5148,45900.0
2009-07-13 11:55:00,27.13,27.16,27.12,27.15,8200.0,15.5148,15.532,15.5091,15.5262,8200.0
2009-07-13 12:00:00,27.15,27.19,27.15,27.15,53500.0,15.5262,15.5491,15.5262,15.5262,53500.0
2009-07-13 12:05:00,27.14,27.16,27.13,27.16,10400.0,15.5205,15.532,15.5148,15.532,10400.0
2009-07-13 12:10:00,27.17,27.18,27.15,27.16,95100.0,15.5377,15.5434,15.5262,15.532,95100.0
2009-07-13 12:15:00,27.16,27.17,27.16,27.17,21900.0,15.532,15.5377,15.532,15.5377,21900.0
2009-07-13 12:20:00,27.16,27.17,27.16,27.17,25000.0,15.532,15.5377,15.532,15.5377,25000.0
2009-07-13 12:25:00,27.18,27.18,27.15,27.18,39800.0,15.5434,15.5434,15.5262,15.5434,39800.0
2009-07-13 12:30:00,27.17,27.18,27.16,27.17,6000.0,15.5377,15.5434,15.532,15.5377,6000.0
2009-07-13 12:35:00,27.16,27.17,27.12,27.12,92000.0,15.532,15.5377,15.5091,15.5091,92000.0
2009-07-13 12:40:00,27.13,27.15,27.13,27.15,10600.0,15.5148,15.5262,15.5148,15.5262,10600.0
2009-07-13 12:45:00,27.15,27.17,27.15,27.17,16900.0,15.5262,15.5377,15.5262,15.5377,16900.0
2009-07-13 12:50:00,27.17,27.2,27.17,27.2,7100.0,15.5377,15.5548,15.5377,15.5548,7100.0
2009-07-13 12:55:00,27.2,27.21,27.19,27.21,6600.0,15.5548,15.5605,15.5491,15.5605,6600.0
2009-07-13 13:00:00,27.2,27.22,27.19,27.22,16600.0,15.5548,15.5663,15.5491,15.5663,16600.0
2009-07-13 13:05:00,27.22,27.23,27.21,27.23,11600.0,15.5663,15.572,15.5605,15.572,11600.0
2009-07-13 13:10:00,27.23,27.25,27.22,27.25,11000.0,15.572,15.5834,15.5663,15.5834,11000.0
2009-07-13 13:15:00,27.24,27.25,27.21,27.22,124600.0,15.5777,15.5834,15.5605,15.5663,124600.0
2009-07-13 13:20:00,27.22,27.28,27.22,27.25,40200.0,15.5663,15.6006,15.5663,15.5834,40200.0
2009-07-13 13:25:00,27.25,27.27,27.25,27.27,9800.0,15.5834,15.5949,15.5834,15.5949,9800.0
2009-07-13 13:30:00,27.27,27.27,27.24,27.25,17000.0,15.5949,15.5949,15.5777,15.5834,17000.0
2009-07-13 13:35:00,27.24,27.26,27.24,27.25,17100.0,15.5777,15.5891,15.5777,15.5834,17100.0
2009-07-13 13:40:00,27.25,27.27,27.24,27.27,8200.0,15.5834,15.5949,15.5777,15.5949,8200.0
2009-07-13 13:45:00,27.27,27.3,27.27,27.3,17800.0,15.5949,15.612,15.5949,15.612,17800.0
2009-07-13 13:50:00,27.29,27.34,27.29,27.34,25000.0,15.6063,15.6349,15.6063,15.6349,25000.0
2009-07-13 13:55:00,27.33,27.34,27.32,27.33,31000.0,15.6292,15.6349,15.6235,15.6292,31000.0
2009-07-13 14:00:00,27.34,27.34,27.32,27.34,17500.0,15.6349,15.6349,15.6235,15.6349,17500.0
2009-07-13 14:05:00,27.34,27.34,27.26,27.27,139900.0,15.6349,15.6349,15.5891,15.5949,139900.0
2009-07-13 14:10:00,27.27,27.31,27.27,27.29,28600.0,15.5949,15.6177,15.5949,15.6063,28600.0
2009-07-13 14:15:00,27.29,27.31,27.29,27.3,21700.0,15.6063,15.6177,15.6063,15.612,21700.0
2009-07-13 14:20:00,27.3,27.34,27.3,27.34,20000.0,15.612,15.6349,15.612,15.6349,20000.0
2009-07-13 14:25:00,27.35,27.35,27.33,27.35,26500.0,15.6406,15.6406,15.6292,15.6406,26500.0
2009-07-13 14:30:00,27.35,27.37,27.34,27.37,37900.0,15.6406,15.652,15.6349,15.652,37900.0
2009-07-13 14:35:00,27.37,27.38,27.35,27.37,38000.0,15.652,15.6578,15.6406,15.652,38000.0
2009-07-13 14:40:00,27.36,27.37,27.34,27.35,35300.0,15.6463,15.652,15.6349,15.6406,35300.0
2009-07-13 14:45:00,27.35,27.35,27.32,27.32,35000.0,15.6406,15.6406,15.6235,15.6235,35000.0
2009-07-13 14:50:00,27.33,27.35,27.32,27.33,30200.0,15.6292,15.6406,15.6235,15.6292,30200.0
2009-07-13 14:55:00,27.32,27.33,27.3,27.31,70600.0,15.6235,15.6292,15.612,15.6177,70600.0
2009-07-13 15:00:00,27.31,27.33,27.3,27.33,26100.0,15.6177,15.6292,15.612,15.6292,26100.0
2009-07-13 15:05:00,27.33,27.34,27.3,27.32,84500.0,15.6292,15.6349,15.612,15.6235,84500.0
2009-07-13 15:10:00,27.32,27.36,27.32,27.33,43100.0,15.6235,15.6463,15.6235,15.6292,43100.0
2009-07-13 15:15:00,27.33,27.34,27.31,27.34,42500.0,15.6292,15.6349,15.6177,15.6349,42500.0
2009-07-13 15:20:00,27.34,27.34,27.3,27.32,38900.0,15.6349,15.6349,15.612,15.6235,38900.0
2009-07-13 15:25:00,27.32,27.33,27.29,27.3,50000.0,15.6235,15.6292,15.6063,15.612,50000.0
2009-07-13 15:30:00,27.31,27.37,27.3,27.34,116700.0,15.6177,15.652,15.612,15.6349,116700.0
2009-07-13 15:35:00,27.33,27.36,27.31,27.33,123400.0,15.6292,15.6463,15.6177,15.6292,123400.0
2009-07-13 15:40:00,27.34,27.4,27.34,27.39,107900.0,15.6349,15.6692,15.6349,15.6635,107900.0
2009-07-13 15:45:00,27.39,27.42,27.33,27.34,156500.0,15.6635,15.6806,15.6292,15.6349,156500.0
2009-07-13 15:50:00,27.34,27.39,27.33,27.35,304400.0,15.6349,15.6635,15.6292,15.6406,304400.0
2009-07-13 15:55:00,27.35,27.38,27.32,27.37,370200.0,15.6406,15.6578,15.6235,15.652,370200.0
2009-07-14 09:30:00,27.55,27.55,27.29,27.34,64900.0,15.755,15.755,15.6063,15.6349,64900.0
2009-07-14 09:35:00,27.33,27.41,27.31,27.37,103200.0,15.6292,15.6749,15.6177,15.652,103200.0
2009-07-14 09:40:00,27.37,27.38,27.29,27.31,48600.0,15.652,15.6578,15.6063,15.6177,48600.0
2009-07-14 09:45:00,27.32,27.35,27.31,27.34,30000.0,15.6235,15.6406,15.6177,15.6349,30000.0
2009-07-14 09:50:00,27.34,27.36,27.29,27.3,36900.0,15.6349,15.6463,15.6063,15.612,36900.0
2009-07-14 09:55:00,27.29,27.32,27.28,27.31,47400.0,15.6063,15.6235,15.6006,15.6177,47400.0
2009-07-14 10:00:00,27.31,27.33,27.29,27.3,65600.0,15.6177,15.6292,15.6063,15.612,65600.0
2009-07-14 10:05:00,27.3,27.34,27.29,27.32,57600.0,15.612,15.6349,15.6063,15.6235,57600.0
2009-07-14 10:10:00,27.31,27.33,27.31,27.31,16500.0,15.6177,15.6292,15.6177,15.6177,16500.0
2009-07-14 10:15:00,27.32,27.33,27.29,27.3,16400.0,15.6235,15.6292,15.6063,15.612,16400.0
2009-07-14 10:20:00,27.29,27.34,27.29,27.33,57900.0,15.6063,15.6349,15.6063,15.6292,57900.0
2009-07-14 10:25:00,27.33,27.33,27.31,27.31,51400.0,15.6292,15.6292,15.6177,15.6177,51400.0
2009-07-14 10:30:00,27.32,27.33,27.31,27.32,27600.0,15.6235,15.6292,15.6177,15.6235,27600.0
2009-07-14 10:35:00,27.31,27.31,27.27,27.29,183600.0,15.6177,15.6177,15.5949,15.6063,183600.0
2009-07-14 10:40:00,27.28,27.29,27.26,27.28,38600.0,15.6006,15.6063,15.5891,15.6006,38600.0
2009-07-14 10:45:00,27.27,27.27,27.23,27.24,66300.0,15.5949,15.5949,15.572,15.5777,66300.0
2009-07-14 10:50:00,27.24,27.25,27.23,27.23,35900.0,15.5777,15.5834,15.572,15.572,35900.0
2009-07-14 10:55:00,27.24,27.24,27.22,27.22,13100.0,15.5777,15.5777,15.5663,15.5663,13100.0
2009-07-14 11:00:00,27.23,27.24,27.23,27.23,36300.0,15.572,15.5777,15.572,15.572,36300.0
2009-07-14 11:05:00,27.24,27.26,27.22,27.25,31100.0,15.5777,15.5891,15.5663,15.5834,31100.0
2009-07-14 11:10:00,27.26,27.3,27.26,27.3,22200.0,15.5891,15.612,15.5891,15.612,22200.0
2009-07-14 11:15:00,27.3,27.35,27.3,27.34,20200.0,15.612,15.6406,15.612,15.6349,20200.0
2009-07-14 11:20:00,27.34,27.37,27.34,27.36,13300.0,15.6349,15.652,15.6349,15.6463,13300.0
2009-07-14 11:25:00,27.37,27.41,27.36,27.39,70600.0,15.652,15.6749,15.6463,15.6635,70600.0
2009-07-14 11:30:00,27.4,27.41,27.36,27.4,67800.0,15.6692,15.6749,15.6463,15.6692,67800.0
2009-07-14 11:35:00,27.41,27.47,27.41,27.47,139700.0,15.6749,15.7092,15.6749,15.7092,139700.0
2009-07-14 11:40:00,27.48,27.48,27.46,27.47,58400.0,15.715,15.715,15.7035,15.7092,58400.0
2009-07-14 11:45:00,27.47,27.48,27.46,27.48,35700.0,15.7092,15.715,15.7035,15.715,35700.0
2009-07-14 11:50:00,27.48,27.5,27.47,27.48,49900.0,15.715,15.7264,15.7092,15.715,49900.0
2009-07-14 11:55:00,27.49,27.49,27.47,27.49,18500.0,15.7207,15.7207,15.7092,15.7207,18500.0
2009-07-14 12:00:00,27.49,27.49,27.47,27.47,8100.0,15.7207,15.7207,15.7092,15.7092,8100.0
2009-07-14 12:05:00,27.48,27.5,27.48,27.49,27800.0,15.715,15.7264,15.715,15.7207,27800.0
2009-07-14 12:10:00,27.49,27.5,27.47,27.48,17900.0,15.7207,15.7264,15.7092,15.715,17900.0
2009-07-14 12:15:00,27.49,27.49,27.47,27.48,9700.0,15.7207,15.7207,15.7092,15.715,9700.0
2009-07-14 12:20:00,27.47,27.47,27.41,27.42,30400.0,15.7092,15.7092,15.6749,15.6806,30400.0
2009-07-14 12:25:00,27.42,27.44,27.42,27.42,25800.0,15.6806,15.6921,15.6806,15.6806,25800.0
2009-07-14 12:30:00,27.42,27.46,27.42,27.45,18900.0,15.6806,15.7035,15.6806,15.6978,18900.0
2009-07-14 12:35:00,27.45,27.47,27.44,27.47,20700.0,15.6978,15.7092,15.6921,15.7092,20700.0
2009-07-14 12:40:00,27.47,27.48,27.44,27.46,20000.0,15.7092,15.715,15.6921,15.7035,20000.0
2009-07-14 12:45:00,27.46,27.49,27.44,27.48,23200.0,15.7035,15.7207,15.6921,15.715,23200.0
2009-07-14 12:50:00,27.49,27.5,27.49,27.49,14100.0,15.7207,15.7264,15.7207,15.7207,14100.0
2009-07-14 12:55:00,27.49,27.5,27.48,27.48,21200.0,15.7207,15.7264,15.715,15.715,21200.0
2009-07-14 13:00:00,27.48,27.51,27.48,27.51,17700.0,15.715,15.7321,15.715,15.7321,17700.0
2009-07-14 13:05:00,27.51,27.54,27.5,27.53,52200.0,15.7321,15.7493,15.7264,15.7435,52200.0
2009-07-14 13:10:00,27.52,27.53,27.49,27.49,22000.0,15.7378,15.7435,15.7207,15.7207,22000.0
2009-07-14 13:15:00,27.5,27.5,27.47,27.48,55500.0,15.7264,15.7264,15.7092,15.715,55500.0
2009-07-14 13:20:00,27.48,27.49,27.47,27.49,23700.0,15.715,15.7207,15.7092,15.7207,23700.0
2009-07-14 13:25:00,27.5,27.5,27.49,27.49,17000.0,15.7264,15.7264,15.7207,15.7207,17000.0
2009-07-14 13:30:00,27.5,27.5,27.48,27.5,20000.0,15.7264,15.7264,15.715,15.7264,20000.0
2009-07-14 13:35:00,27.5,27.51,27.49,27.49,44700.0,15.7264,15.7321,15.7207,15.7207,44700.0
2009-07-14 13:40:00,27.5,27.51,27.48,27.51,18800.0,15.7264,15.7321,15.715,15.7321,18800.0
2009-07-14 13:45:00,27.51,27.51,27.48,27.49,23500.0,15.7321,15.7321,15.715,15.7207,23500.0
2009-07-14 13:50:00,27.49,27.5,27.44,27.44,43300.0,15.7207,15.7264,15.6921,15.6921,43300.0
2009-07-14 13:55:00,27.44,27.46,27.42,27.45,37400.0,15.6921,15.7035,15.6806,15.6978,37400.0
2009-07-14 14:00:00,27.45,27.45,27.37,27.39,69500.0,15.6978,15.6978,15.652,15.6635,69500.0
2009-07-14 14:05:00,27.39,27.41,27.39,27.4,26400.0,15.6635,15.6749,15.6635,15.6692,26400.0
2009-07-14 14:10:00,27.41,27.46,27.4,27.45,40800.0,15.6749,15.7035,15.6692,15.6978,40800.0
2009-07-14 14:15:00,27.46,27.48,27.45,27.46,40400.0,15.7035,15.715,15.6978,15.7035,40400.0
2009-07-14 14:20:00,27.46,27.47,27.45,27.45,22700.0,15.7035,15.7092,15.6978,15.6978,22700.0
2009-07-14 14:25:00,27.45,27.46,27.42,27.42,39100.0,15.6978,15.7035,15.6806,15.6806,39100.0
2009-07-14 14:30:00,27.42,27.45,27.39,27.44,80500.0,15.6806,15.6978,15.6635,15.6921,80500.0
2009-07-14 14:35:00,27.44,27.51,27.43,27.47,95000.0,15.6921,15.7321,15.6864,15.7092,95000.0
2009-07-14 14:40:00,27.48,27.5,27.46,27.47,43300.0,15.715,15.7264,15.7035,15.7092,43300.0
2009-07-14 14:45:00,27.47,27.5,27.44,27.46,88800.0,15.7092,15.7264,15.6921,15.7035,88800.0
2009-07-14 14:50:00,27.46,27.47,27.44,27.47,65600.0,15.7035,15.7092,15.6921,15.7092,65600.0
2009-07-14 14:55:00,27.46,27.47,27.43,27.44,49900.0,15.7035,15.7092,15.6864,15.6921,49900.0
2009-07-14 15:00:00,27.46,27.49,27.44,27.49,77900.0,15.7035,15.7207,15.6921,15.7207,77900.0
2009-07-14 15:05:00,27.49,27.5,27.45,27.47,68200.0,15.7207,15.7264,15.6978,15.7092,68200.0
2009-07-14 15:10:00,27.48,27.52,27.48,27.51,103500.0,15.715,15.7378,15.715,15.7321,103500.0
2009-07-14 15:15:00,27.52,27.53,27.49,27.5,62900.0,15.7378,15.7435,15.7207,15.7264,62900.0
2009-07-14 15:20:00,27.5,27.54,27.49,27.54,52700.0,15.7264,15.7493,15.7207,15.7493,52700.0
2009-07-14 15:25:00,27.54,27.54,27.49,27.5,100800.0,15.7493,15.7493,15.7207,15.7264,100800.0
2009-07-14 15:30:00,27.5,27.53,27.49,27.51,106100.0,15.7264,15.7435,15.7207,15.7321,106100.0
2009-07-14 15:35:00,27.5,27.56,27.5,27.54,167700.0,15.7264,15.7607,15.7264,15.7493,167700.0
2009-07-14 15:40:00,27.54,27.56,27.49,27.53,126500.0,15.7493,15.7607,15.7207,15.7435,126500.0
2009-07-14 15:45:00,27.54,27.57,27.52,27.54,181000.0,15.7493,15.7664,15.7378,15.7493,181000.0
2009-07-14 15:50:00,27.54,27.58,27.53,27.56,176400.0,15.7493,15.7721,15.7435,15.7607,176400.0
2009-07-14 15:55:00,27.57,27.6,27.55,27.59,359900.0,15.7664,15.7836,15.755,15.7779,359900.0
2009-07-15 09:30:00,27.94,27.94,27.75,27.81,82600.0,15.978,15.978,15.8694,15.9037,82600.0
2009-07-15 09:35:00,27.81,27.83,27.76,27.78,67800.0,15.9037,15.9151,15.8751,15.8865,67800.0
2009-07-15 09:40:00,27.77,27.81,27.74,27.8,65500.0,15.8808,15.9037,15.8636,15.8979,65500.0
2009-07-15 09:45:00,27.8,27.81,27.76,27.79,58200.0,15.8979,15.9037,15.8751,15.8922,58200.0
2009-07-15 09:50:00,27.79,27.83,27.79,27.81,117300.0,15.8922,15.9151,15.8922,15.9037,117300.0
2009-07-15 09:55:00,27.81,27.89,27.81,27.86,218500.0,15.9037,15.9494,15.9037,15.9323,218500.0
2009-07-15 10:00:00,27.86,27.9,27.84,27.85,115700.0,15.9323,15.9551,15.9208,15.9265,115700.0
2009-07-15 10:05:00,27.85,27.86,27.83,27.84,33300.0,15.9265,15.9323,15.9151,15.9208,33300.0
2009-07-15 10:10:00,27.84,27.84,27.81,27.82,80900.0,15.9208,15.9208,15.9037,15.9094,80900.0
2009-07-15 10:15:00,27.82,27.82,27.77,27.78,165700.0,15.9094,15.9094,15.8808,15.8865,165700.0
2009-07-15 10:20:00,27.78,27.78,27.74,27.75,134200.0,15.8865,15.8865,15.8636,15.8694,134200.0
2009-07-15 10:25:00,27.76,27.78,27.74,27.78,27100.0,15.8751,15.8865,15.8636,15.8865,27100.0
2009-07-15 10:30:00,27.78,27.82,27.77,27.77,210100.0,15.8865,15.9094,15.8808,15.8808,210100.0
2009-07-15 10:35:00,27.78,27.79,27.76,27.78,189900.0,15.8865,15.8922,15.8751,15.8865,189900.0
2009-07-15 10:40:00,27.78,27.79,27.76,27.76,75300.0,15.8865,15.8922,15.8751,15.8751,75300.0
2009-07-15 10:45:00,27.77,27.79,27.76,27.78,94000.0,15.8808,15.8922,15.8751,15.8865,94000.0
2009-07-15 10:50:00,27.78,27.78,27.75,27.77,23900.0,15.8865,15.8865,15.8694,15.8808,23900.0
2009-07-15 10:55:00,27.77,27.77,27.72,27.73,190100.0,15.8808,15.8808,15.8522,15.8579,190100.0
2009-07-15 11:00:00,27.75,27.75,27.7,27.72,152700.0,15.8694,15.8694,15.8408,15.8522,152700.0
2009-07-15 11:05:00,27.73,27.73,27.69,27.69,126000.0,15.8579,15.8579,15.835,15.835,126000.0
2009-07-15 11:10:00,27.7,27.71,27.69,27.69,53100.0,15.8408,15.8465,15.835,15.835,53100.0
2009-07-15 11:15:00,27.69,27.71,27.66,27.7,148700.0,15.835,15.8465,15.8179,15.8408,148700.0
2009-07-15 11:20:00,27.7,27.74,27.69,27.74,28900.0,15.8408,15.8636,15.835,15.8636,28900.0
2009-07-15 11:25:00,27.74,27.75,27.72,27.74,165500.0,15.8636,15.8694,15.8522,15.8636,165500.0
2009-07-15 11:30:00,27.75,27.77,27.73,27.75,113000.0,15.8694,15.8808,15.8579,15.8694,113000.0
2009-07-15 11:35:00,27.76,27.81,27.76,27.81,170700.0,15.8751,15.9037,15.8751,15.9037,170700.0
2009-07-15 11:40:00,27.81,27.81,27.8,27.81,46700.0,15.9037,15.9037,15.8979,15.9037,46700.0
2009-07-15 11:45:00,27.8,27.83,27.8,27.82,150500.0,15.8979,15.9151,15.8979,15.9094,150500.0
2009-07-15 11:50:00,27.81,27.84,27.81,27.83,63700.0,15.9037,15.9208,15.9037,15.9151,63700.0
2009-07-15 11:55:00,27.83,27.83,27.82,27.82,67900.0,15.9151,15.9151,15.9094,15.9094,67900.0
2009-07-15 12:00:00,27.83,27.83,27.8,27.8,42800.0,15.9151,15.9151,15.8979,15.8979,42800.0
2009-07-15 12:05:00,27.81,27.83,27.8,27.82,23700.0,15.9037,15.9151,15.8979,15.9094,23700.0
2009-07-15 12:10:00,27.82,27.84,27.82,27.83,39800.0,15.9094,15.9208,15.9094,15.9151,39800.0
2009-07-15 12:15:00,27.83,27.87,27.83,27.87,191100.0,15.9151,15.938,15.9151,15.938,191100.0
2009-07-15 12:20:00,27.87,27.89,27.86,27.88,119900.0,15.938,15.9494,15.9323,15.9437,119900.0
2009-07-15 12:25:00,27.88,27.89,27.87,27.87,51500.0,15.9437,15.9494,15.938,15.938,51500.0
2009-07-15 12:30:00,27.87,27.9,27.87,27.89,48500.0,15.938,15.9551,15.938,15.9494,48500.0
2009-07-15 12:35:00,27.88,27.9,27.88,27.88,46100.0,15.9437,15.9551,15.9437,15.9437,46100.0
2009-07-15 12:40:00,27.88,27.88,27.85,27.85,84900.0,15.9437,15.9437,15.9265,15.9265,84900.0
2009-07-15 12:45:00,27.85,27.86,27.84,27.84,16300.0,15.9265,15.9323,15.9208,15.9208,16300.0
2009-07-15 12:50:00,27.86,27.87,27.83,27.83,31900.0,15.9323,15.938,15.9151,15.9151,31900.0
2009-07-15 12:55:00,27.83,27.85,27.83,27.85,21700.0,15.9151,15.9265,15.9151,15.9265,21700.0
2009-07-15 13:00:00,27.85,27.86,27.85,27.85,22300.0,15.9265,15.9323,15.9265,15.9265,22300.0
2009-07-15 13:05:00,27.86,27.87,27.84,27.84,34400.0,15.9323,15.938,15.9208,15.9208,34400.0
2009-07-15 13:10:00,27.85,27.88,27.84,27.85,29200.0,15.9265,15.9437,15.9208,15.9265,29200.0
2009-07-15 13:15:00,27.85,27.86,27.85,27.85,10400.0,15.9265,15.9323,15.9265,15.9265,10400.0
2009-07-15 13:20:00,27.86,27.9,27.85,27.89,97800.0,15.9323,15.9551,15.9265,15.9494,97800.0
2009-07-15 13:25:00,27.89,27.89,27.88,27.88,46300.0,15.9494,15.9494,15.9437,15.9437,46300.0
2009-07-15 13:30:00,27.89,27.9,27.88,27.88,31100.0,15.9494,15.9551,15.9437,15.9437,31100.0
2009-07-15 13:35:00,27.88,27.91,27.88,27.91,34200.0,15.9437,15.9609,15.9437,15.9609,34200.0
2009-07-15 13:40:00,27.9,27.92,27.89,27.9,37700.0,15.9551,15.9666,15.9494,15.9551,37700.0
2009-07-15 13:45:00,27.91,27.92,27.9,27.91,20400.0,15.9609,15.9666,15.9551,15.9609,20400.0
2009-07-15 13:50:00,27.91,27.95,27.91,27.95,19700.0,15.9609,15.9837,15.9609,15.9837,19700.0
2009-07-15 13:55:00,27.95,27.96,27.94,27.96,20500.0,15.9837,15.9894,15.978,15.9894,20500.0
2009-07-15 14:00:00,27.95,28.0,27.95,27.99,159100.0,15.9837,16.0123,15.9837,16.0066,159100.0
2009-07-15 14:05:00,28.0,28.05,27.99,28.04,63400.0,16.0123,16.0409,16.0066,16.0352,63400.0
2009-07-15 14:10:00,28.03,28.05,28.01,28.05,69400.0,16.0295,16.0409,16.018,16.0409,69400.0
2009-07-15 14:15:00,28.04,28.05,28.01,28.01,130900.0,16.0352,16.0409,16.018,16.018,130900.0
2009-07-15 14:20:00,28.01,28.06,28.0,28.06,145300.0,16.018,16.0466,16.0123,16.0466,145300.0
2009-07-15 14:25:00,28.04,28.04,28.01,28.02,37800.0,16.0352,16.0352,16.018,16.0238,37800.0
2009-07-15 14:30:00,28.02,28.05,28.01,28.03,56200.0,16.0238,16.0409,16.018,16.0295,56200.0
2009-07-15 14:35:00,28.04,28.04,28.01,28.02,40100.0,16.0352,16.0352,16.018,16.0238,40100.0
2009-07-15 14:40:00,28.02,28.03,28.0,28.02,53800.0,16.0238,16.0295,16.0123,16.0238,53800.0
2009-07-15 14:45:00,28.01,28.05,28.0,28.05,80000.0,16.018,16.0409,16.0123,16.0409,80000.0
2009-07-15 14:50:00,28.04,28.04,28.02,28.03,36100.0,16.0352,16.0352,16.0238,16.0295,36100.0
2009-07-15 14:55:00,28.03,28.07,28.02,28.07,127600.0,16.0295,16.0524,16.0238,16.0524,127600.0
2009-07-15 15:00:00,28.06,28.07,28.03,28.06,40100.0,16.0466,16.0524,16.0295,16.0466,40100.0
2009-07-15 15:05:00,28.05,28.08,28.05,28.08,27600.0,16.0409,16.0581,16.0409,16.0581,27600.0
2009-07-15 15:10:00,28.07,28.1,28.05,28.06,54300.0,16.0524,16.0695,16.0409,16.0466,54300.0
2009-07-15 15:15:00,28.06,28.07,28.05,28.06,55100.0,16.0466,16.0524,16.0409,16.0466,55100.0
2009-07-15 15:20:00,28.07,28.07,28.04,28.04,118600.0,16.0524,16.0524,16.0352,16.0352,118600.0
2009-07-15 15:25:00,28.04,28.05,28.01,28.03,80400.0,16.0352,16.0409,16.018,16.0295,80400.0
2009-07-15 15:30:00,28.03,28.04,28.0,28.03,68800.0,16.0295,16.0352,16.0123,16.0295,68800.0
2009-07-15 15:35:00,28.04,28.04,28.01,28.03,86700.0,16.0352,16.0352,16.018,16.0295,86700.0
2009-07-15 15:40:00,28.04,28.11,28.03,28.09,122700.0,16.0352,16.0752,16.0295,16.0638,122700.0
2009-07-15 15:45:00,28.09,28.1,27.85,28.09,309700.0,16.0638,16.0695,15.9265,16.0638,309700.0
2009-07-15 15:50:00,28.09,28.14,27.85,28.12,205200.0,16.0638,16.0924,15.9265,16.0809,205200.0
2009-07-15 15:55:00,28.13,28.15,28.1,28.11,628200.0,16.0867,16.0981,16.0695,16.0752,628200.0
2009-07-16 09:30:00,28.09,28.09,27.97,28.02,61700.0,16.0638,16.0638,15.9952,16.0238,61700.0
2009-07-16 09:35:00,28.01,28.01,27.9,27.92,98400.0,16.018,16.018,15.9551,15.9666,98400.0
2009-07-16 09:40:00,27.93,27.96,27.91,27.93,39200.0,15.9723,15.9894,15.9609,15.9723,39200.0
2009-07-16 09:45:00,27.93,27.96,27.93,27.96,34400.0,15.9723,15.9894,15.9723,15.9894,34400.0
2009-07-16 09:50:00,27.96,27.99,27.95,27.96,36300.0,15.9894,16.0066,15.9837,15.9894,36300.0
2009-07-16 09:55:00,27.95,27.97,27.94,27.95,89800.0,15.9837,15.9952,15.978,15.9837,89800.0
2009-07-16 10:00:00,27.94,27.94,27.77,27.8,157400.0,15.978,15.978,15.8808,15.8979,157400.0
2009-07-16 10:05:00,27.8,27.81,27.76,27.78,23300.0,15.8979,15.9037,15.8751,15.8865,23300.0
2009-07-16 10:10:00,27.77,27.79,27.75,27.79,44900.0,15.8808,15.8922,15.8694,15.8922,44900.0
2009-07-16 10:15:00,27.79,27.85,27.78,27.84,33000.0,15.8922,15.9265,15.8865,15.9208,33000.0
2009-07-16 10:20:00,27.86,27.87,27.83,27.83,25100.0,15.9323,15.938,15.9151,15.9151,25100.0
2009-07-16 10:25:00,27.83,27.87,27.83,27.86,32000.0,15.9151,15.938,15.9151,15.9323,32000.0
2009-07-16 10:30:00,27.86,27.94,27.86,27.94,33800.0,15.9323,15.978,15.9323,15.978,33800.0
2009-07-16 10:35:00,27.94,28.02,27.94,28.01,38100.0,15.978,16.0238,15.978,16.018,38100.0
2009-07-16 10:40:00,28.01,28.02,27.98,28.02,33700.0,16.018,16.0238,16.0009,16.0238,33700.0
2009-07-16 10:45:00,28.02,28.05,28.01,28.03,50900.0,16.0238,16.0409,16.018,16.0295,50900.0
2009-07-16 10:50:00,28.03,28.07,28.02,28.07,40600.0,16.0295,16.0524,16.0238,16.0524,40600.0
2009-07-16 10:55:00,28.08,28.09,28.05,28.06,85600.0,16.0581,16.0638,16.0409,16.0466,85600.0
2009-07-16 11:00:00,28.06,28.07,28.03,28.07,87200.0,16.0466,16.0524,16.0295,16.0524,87200.0
2009-07-16 11:05:00,28.07,28.08,28.05,28.05,21400.0,16.0524,16.0581,16.0409,16.0409,21400.0
2009-07-16 11:10:00,28.05,28.05,27.97,27.97,32200.0,16.0409,16.0409,15.9952,15.9952,32200.0
2009-07-16 11:15:00,27.97,27.98,27.94,27.95,22100.0,15.9952,16.0009,15.978,15.9837,22100.0
2009-07-16 11:20:00,27.95,27.97,27.95,27.96,33200.0,15.9837,15.9952,15.9837,15.9894,33200.0
2009-07-16 11:25:00,27.97,27.97,27.95,27.95,12800.0,15.9952,15.9952,15.9837,15.9837,12800.0
2009-07-16 11:30:00,27.96,27.96,27.91,27.92,31400.0,15.9894,15.9894,15.9609,15.9666,31400.0
2009-07-16 11:35:00,27.92,27.94,27.91,27.91,20600.0,15.9666,15.978,15.9609,15.9609,20600.0
2009-07-16 11:40:00,27.92,27.92,27.88,27.88,5400.0,15.9666,15.9666,15.9437,15.9437,5400.0
2009-07-16 11:45:00,27.89,27.89,27.87,27.87,15800.0,15.9494,15.9494,15.938,15.938,15800.0
2009-07-16 11:50:00,27.88,27.89,27.87,27.88,8900.0,15.9437,15.9494,15.938,15.9437,8900.0
2009-07-16 11:55:00,27.89,27.94,27.88,27.94,50600.0,15.9494,15.978,15.9437,15.978,50600.0
2009-07-16 12:00:00,27.94,27.95,27.93,27.95,14400.0,15.978,15.9837,15.9723,15.9837,14400.0
2009-07-16 12:05:00,27.95,27.96,27.92,27.93,22600.0,15.9837,15.9894,15.9666,15.9723,22600.0
2009-07-16 12:10:00,27.93,27.96,27.93,27.96,6200.0,15.9723,15.9894,15.9723,15.9894,6200.0
2009-07-16 12:15:00,27.95,27.96,27.94,27.95,4000.0,15.9837,15.9894,15.978,15.9837,4000.0
2009-07-16 12:20:00,27.95,27.95,27.94,27.95,6000.0,15.9837,15.9837,15.978,15.9837,6000.0
2009-07-16 12:25:00,27.94,27.95,27.93,27.95,16000.0,15.978,15.9837,15.9723,15.9837,16000.0
2009-07-16 12:30:00,27.94,27.95,27.92,27.95,19900.0,15.978,15.9837,15.9666,15.9837,19900.0
2009-07-16 12:35:00,27.95,27.97,27.94,27.94,16900.0,15.9837,15.9952,15.978,15.978,16900.0
2009-07-16 12:40:00,27.94,27.96,27.94,27.96,7700.0,15.978,15.9894,15.978,15.9894,7700.0
2009-07-16 12:45:00,27.96,27.96,27.94,27.95,14100.0,15.9894,15.9894,15.978,15.9837,14100.0
2009-07-16 12:50:00,27.95,27.97,27.95,27.95,11700.0,15.9837,15.9952,15.9837,15.9837,11700.0
2009-07-16 12:55:00,27.94,27.94,27.92,27.92,13300.0,15.978,15.978,15.9666,15.9666,13300.0
2009-07-16 13:00:00,27.91,27.94,27.91,27.92,17200.0,15.9609,15.978,15.9609,15.9666,17200.0
2009-07-16 13:05:00,27.92,27.92,27.87,27.87,33000.0,15.9666,15.9666,15.938,15.938,33000.0
2009-07-16 13:10:00,27.87,27.88,27.85,27.87,34200.0,15.938,15.9437,15.9265,15.938,34200.0
2009-07-16 13:15:00,27.87,27.89,27.87,27.88,14000.0,15.938,15.9494,15.938,15.9437,14000.0
2009-07-16 13:20:00,27.88,27.89,27.87,27.88,17800.0,15.9437,15.9494,15.938,15.9437,17800.0
2009-07-16 13:25:00,27.88,27.88,27.85,27.85,14200.0,15.9437,15.9437,15.9265,15.9265,14200.0
2009-07-16 13:30:00,27.86,27.86,27.83,27.84,33700.0,15.9323,15.9323,15.9151,15.9208,33700.0
2009-07-16 13:35:00,27.84,27.84,27.82,27.84,15200.0,15.9208,15.9208,15.9094,15.9208,15200.0
2009-07-16 13:40:00,27.84,27.87,27.84,27.86,89600.0,15.9208,15.938,15.9208,15.9323,89600.0
2009-07-16 13:45:00,27.86,27.88,27.86,27.87,10700.0,15.9323,15.9437,15.9323,15.938,10700.0
2009-07-16 13:50:00,27.87,27.91,27.86,27.91,37800.0,15.938,15.9609,15.9323,15.9609,37800.0
2009-07-16 13:55:00,27.91,27.92,27.89,27.91,23300.0,15.9609,15.9666,15.9494,15.9609,23300.0
2009-07-16 14:00:00,27.92,27.93,27.91,27.91,72600.0,15.9666,15.9723,15.9609,15.9609,72600.0
2009-07-16 14:05:00,27.91,27.93,27.91,27.93,16200.0,15.9609,15.9723,15.9609,15.9723,16200.0
2009-07-16 14:10:00,27.93,27.95,27.91,27.95,18400.0,15.9723,15.9837,15.9609,15.9837,18400.0
2009-07-16 14:15:00,27.95,27.97,27.93,27.94,64500.0,15.9837,15.9952,15.9723,15.978,64500.0
2009-07-16 14:20:00,27.94,27.96,27.93,27.95,15900.0,15.978,15.9894,15.9723,15.9837,15900.0
2009-07-16 14:25:00,27.96,28.0,27.95,27.98,42600.0,15.9894,16.0123,15.9837,16.0009,42600.0
2009-07-16 14:30:00,27.99,28.0,27.98,27.99,28200.0,16.0066,16.0123,16.0009,16.0066,28200.0
2009-07-16 14:35:00,27.99,28.07,27.99,28.07,161300.0,16.0066,16.0524,16.0066,16.0524,161300.0
2009-07-16 14:40:00,28.07,28.08,28.05,28.06,122700.0,16.0524,16.0581,16.0409,16.0466,122700.0
2009-07-16 14:45:00,28.06,28.11,28.05,28.1,20300.0,16.0466,16.0752,16.0409,16.0695,20300.0
2009-07-16 14:50:00,28.1,28.18,28.09,28.17,192700.0,16.0695,16.1153,16.0638,16.1095,192700.0
2009-07-16 14:55:00,28.17,28.19,28.14,28.14,89400.0,16.1095,16.121,16.0924,16.0924,89400.0
2009-07-16 15:00:00,28.14,28.16,28.13,28.15,48200.0,16.0924,16.1038,16.0867,16.0981,48200.0
2009-07-16 15:05:00,28.14,28.14,28.11,28.13,47600.0,16.0924,16.0924,16.0752,16.0867,47600.0
2009-07-16 15:10:00,28.13,28.13,28.11,28.13,62600.0,16.0867,16.0867,16.0752,16.0867,62600.0
2009-07-16 15:15:00,28.12,28.13,28.09,28.1,80700.0,16.0809,16.0867,16.0638,16.0695,80700.0
2009-07-16 15:20:00,28.1,28.14,28.09,28.11,46400.0,16.0695,16.0924,16.0638,16.0752,46400.0
2009-07-16 15:25:00,28.12,28.14,28.1,28.12,62000.0,16.0809,16.0924,16.0695,16.0809,62000.0
2009-07-16 15:30:00,28.13,28.15,28.1,28.13,252800.0,16.0867,16.0981,16.0695,16.0867,252800.0
2009-07-16 15:35:00,28.14,28.15,28.11,28.13,100600.0,16.0924,16.0981,16.0752,16.0867,100600.0
2009-07-16 15:40:00,28.13,28.25,28.13,28.24,183100.0,16.0867,16.1553,16.0867,16.1496,183100.0
2009-07-16 15:45:00,28.25,28.28,28.23,28.25,131200.0,16.1553,16.1724,16.1439,16.1553,131200.0
2009-07-16 15:50:00,28.26,28.26,28.18,28.18,179700.0,16.161,16.161,16.1153,16.1153,179700.0
2009-07-16 15:55:00,28.18,28.2,28.16,28.18,275900.0,16.1153,16.1267,16.1038,16.1153,275900.0
2009-07-17 09:30:00,28.29,28.29,28.08,28.08,36900.0,16.1782,16.1782,16.0581,16.0581,36900.0
2009-07-17 09:35:00,28.08,28.08,27.92,27.95,41700.0,16.0581,16.0581,15.9666,15.9837,41700.0
2009-07-17 09:40:00,27.95,27.96,27.88,27.89,45900.0,15.9837,15.9894,15.9437,15.9494,45900.0
2009-07-17 09:45:00,27.89,27.9,27.8,27.83,54900.0,15.9494,15.9551,15.8979,15.9151,54900.0
2009-07-17 09:50:00,27.83,27.85,27.82,27.82,92700.0,15.9151,15.9265,15.9094,15.9094,92700.0
2009-07-17 09:55:00,27.83,27.86,27.82,27.86,56800.0,15.9151,15.9323,15.9094,15.9323,56800.0
2009-07-17 10:00:00,27.87,27.92,27.85,27.86,307500.0,15.938,15.9666,15.9265,15.9323,307500.0
2009-07-17 10:05:00,27.86,27.9,27.86,27.86,29800.0,15.9323,15.9551,15.9323,15.9323,29800.0
2009-07-17 10:10:00,27.87,27.87,27.86,27.86,32300.0,15.938,15.938,15.9323,15.9323,32300.0
2009-07-17 10:15:00,27.86,27.86,27.81,27.81,148700.0,15.9323,15.9323,15.9037,15.9037,148700.0
2009-07-17 10:20:00,27.82,27.88,27.77,27.87,212000.0,15.9094,15.9437,15.8808,15.938,212000.0
2009-07-17 10:25:00,27.87,27.93,27.86,27.92,51200.0,15.938,15.9723,15.9323,15.9666,51200.0
2009-07-17 10:30:00,27.92,28.02,27.91,28.01,50900.0,15.9666,16.0238,15.9609,16.018,50900.0
2009-07-17 10:35:00,28.01,28.03,27.99,28.0,13100.0,16.018,16.0295,16.0066,16.0123,13100.0
2009-07-17 10:40:00,28.0,28.01,27.97,27.97,22800.0,16.0123,16.018,15.9952,15.9952,22800.0
2009-07-17 10:45:00,27.96,27.97,27.92,27.92,5800.0,15.9894,15.9952,15.9666,15.9666,5800.0
2009-07-17 10:50:00,27.92,27.92,27.89,27.91,10900.0,15.9666,15.9666,15.9494,15.9609,10900.0
2009-07-17 10:55:00,27.91,27.94,27.91,27.94,9500.0,15.9609,15.978,15.9609,15.978,9500.0
2009-07-17 11:00:00,27.94,27.94,27.93,27.93,65200.0,15.978,15.978,15.9723,15.9723,65200.0
2009-07-17 11:05:00,27.94,27.97,27.93,27.95,19600.0,15.978,15.9952,15.9723,15.9837,19600.0
2009-07-17 11:10:00,27.95,27.98,27.95,27.97,9600.0,15.9837,16.0009,15.9837,15.9952,9600.0
2009-07-17 11:15:00,27.98,27.98,27.94,27.96,9200.0,16.0009,16.0009,15.978,15.9894,9200.0
2009-07-17 11:20:00,27.96,28.02,27.96,28.02,12700.0,15.9894,16.0238,15.9894,16.0238,12700.0
2009-07-17 11:25:00,28.01,28.01,27.98,27.98,12700.0,16.018,16.018,16.0009,16.0009,12700.0
2009-07-17 11:30:00,27.97,27.97,27.88,27.89,25000.0,15.9952,15.9952,15.9437,15.9494,25000.0
2009-07-17 11:35:00,27.88,27.89,27.87,27.88,28900.0,15.9437,15.9494,15.938,15.9437,28900.0
2009-07-17 11:40:00,27.89,27.9,27.89,27.9,17400.0,15.9494,15.9551,15.9494,15.9551,17400.0
2009-07-17 11:45:00,27.91,27.91,27.86,27.88,27600.0,15.9609,15.9609,15.9323,15.9437,27600.0
2009-07-17 11:50:00,27.88,27.88,27.86,27.86,12800.0,15.9437,15.9437,15.9323,15.9323,12800.0
2009-07-17 11:55:00,27.86,27.86,27.84,27.86,8600.0,15.9323,15.9323,15.9208,15.9323,8600.0
2009-07-17 12:00:00,27.86,27.91,27.85,27.91,15800.0,15.9323,15.9609,15.9265,15.9609,15800.0
2009-07-17 12:05:00,27.92,28.0,27.92,28.0,113400.0,15.9666,16.0123,15.9666,16.0123,113400.0
2009-07-17 12:10:00,28.01,28.02,28.01,28.02,11300.0,16.018,16.0238,16.018,16.0238,11300.0
2009-07-17 12:15:00,28.02,28.05,28.02,28.05,23700.0,16.0238,16.0409,16.0238,16.0409,23700.0
2009-07-17 12:20:00,28.05,28.07,28.01,28.02,56500.0,16.0409,16.0524,16.018,16.0238,56500.0
2009-07-17 12:25:00,28.02,28.03,27.99,28.0,22300.0,16.0238,16.0295,16.0066,16.0123,22300.0
2009-07-17 12:30:00,28.01,28.01,27.98,27.99,28400.0,16.018,16.018,16.0009,16.0066,28400.0
2009-07-17 12:35:00,28.0,28.02,27.99,28.02,5000.0,16.0123,16.0238,16.0066,16.0238,5000.0
2009-07-17 12:40:00,28.02,28.04,28.02,28.02,7800.0,16.0238,16.0352,16.0238,16.0238,7800.0
2009-07-17 12:45:00,28.02,28.03,28.0,28.0,48200.0,16.0238,16.0295,16.0123,16.0123,48200.0
2009-07-17 12:50:00,28.01,28.02,27.99,28.01,33500.0,16.018,16.0238,16.0066,16.018,33500.0
2009-07-17 12:55:00,28.0,28.02,28.0,28.01,50300.0,16.0123,16.0238,16.0123,16.018,50300.0
2009-07-17 13:00:00,28.01,28.01,27.97,27.98,16300.0,16.018,16.018,15.9952,16.0009,16300.0
2009-07-17 13:05:00,27.98,27.99,27.98,27.98,6500.0,16.0009,16.0066,16.0009,16.0009,6500.0
2009-07-17 13:10:00,27.98,27.99,27.97,27.98,3600.0,16.0009,16.0066,15.9952,16.0009,3600.0
2009-07-17 13:15:00,27.98,27.98,27.97,27.98,6100.0,16.0009,16.0009,15.9952,16.0009,6100.0
2009-07-17 13:20:00,27.98,28.01,27.98,28.01,7800.0,16.0009,16.018,16.0009,16.018,7800.0
2009-07-17 13:25:00,28.01,28.01,28.0,28.01,3600.0,16.018,16.018,16.0123,16.018,3600.0
2009-07-17 13:30:00,28.01,28.03,28.0,28.03,8100.0,16.018,16.0295,16.0123,16.0295,8100.0
2009-07-17 13:35:00,28.03,28.11,28.03,28.09,73500.0,16.0295,16.0752,16.0295,16.0638,73500.0
2009-07-17 13:40:00,28.09,28.13,28.08,28.12,34600.0,16.0638,16.0867,16.0581,16.0809,34600.0
2009-07-17 13:45:00,28.12,28.12,28.1,28.11,7400.0,16.0809,16.0809,16.0695,16.0752,7400.0
2009-07-17 13:50:00,28.11,28.13,28.1,28.12,15800.0,16.0752,16.0867,16.0695,16.0809,15800.0
2009-07-17 13:55:00,28.12,28.12,28.1,28.1,21000.0,16.0809,16.0809,16.0695,16.0695,21000.0
2009-07-17 14:00:00,28.1,28.11,28.08,28.09,30700.0,16.0695,16.0752,16.0581,16.0638,30700.0
2009-07-17 14:05:00,28.09,28.1,28.08,28.08,6700.0,16.0638,16.0695,16.0581,16.0581,6700.0
2009-07-17 14:10:00,28.08,28.08,28.04,28.04,25300.0,16.0581,16.0581,16.0352,16.0352,25300.0
2009-07-17 14:15:00,28.05,28.05,28.01,28.02,26600.0,16.0409,16.0409,16.018,16.0238,26600.0
2009-07-17 14:20:00,28.03,28.03,28.02,28.02,4600.0,16.0295,16.0295,16.0238,16.0238,4600.0
2009-07-17 14:25:00,28.02,28.02,28.0,28.01,10700.0,16.0238,16.0238,16.0123,16.018,10700.0
2009-07-17 14:30:00,28.01,28.01,28.0,28.01,21000.0,16.018,16.018,16.0123,16.018,21000.0
2009-07-17 14:35:00,28.01,28.01,27.99,28.0,55800.0,16.018,16.018,16.0066,16.0123,55800.0
2009-07-17 14:40:00,28.0,28.02,28.0,28.0,55800.0,16.0123,16.0238,16.0123,16.0123,55800.0
2009-07-17 14:45:00,28.0,28.01,27.98,27.99,49300.0,16.0123,16.018,16.0009,16.0066,49300.0
2009-07-17 14:50:00,27.99,28.0,27.97,27.98,52100.0,16.0066,16.0123,15.9952,16.0009,52100.0
2009-07-17 14:55:00,27.97,27.98,27.92,27.95,57700.0,15.9952,16.0009,15.9666,15.9837,57700.0
2009-07-17 15:00:00,27.95,27.95,27.93,27.93,30600.0,15.9837,15.9837,15.9723,15.9723,30600.0
2009-07-17 15:05:00,27.92,27.94,27.92,27.93,17600.0,15.9666,15.978,15.9666,15.9723,17600.0
2009-07-17 15:10:00,27.93,27.93,27.88,27.89,84800.0,15.9723,15.9723,15.9437,15.9494,84800.0
2009-07-17 15:15:00,27.89,27.89,27.87,27.87,36500.0,15.9494,15.9494,15.938,15.938,36500.0
2009-07-17 15:20:00,27.88,27.9,27.88,27.89,21800.0,15.9437,15.9551,15.9437,15.9494,21800.0
2009-07-17 15:25:00,27.88,27.88,27.87,27.87,26200.0,15.9437,15.9437,15.938,15.938,26200.0
2009-07-17 15:30:00,27.88,27.88,27.81,27.82,115900.0,15.9437,15.9437,15.9037,15.9094,115900.0
2009-07-17 15:35:00,27.83,27.87,27.83,27.87,53100.0,15.9151,15.938,15.9151,15.938,53100.0
2009-07-17 15:40:00,27.88,27.95,27.88,27.94,114700.0,15.9437,15.9837,15.9437,15.978,114700.0
2009-07-17 15:45:00,27.94,27.97,27.93,27.97,91300.0,15.978,15.9952,15.9723,15.9952,91300.0
2009-07-17 15:50:00,27.97,28.02,27.95,28.0,150100.0,15.9952,16.0238,15.9837,16.0123,150100.0
2009-07-17 15:55:00,28.0,28.01,27.96,27.99,219200.0,16.0123,16.018,15.9894,16.0066,219200.0
2009-07-20 09:30:00,28.06,28.17,27.98,28.0,72500.0,16.0466,16.1095,16.0009,16.0123,72500.0
2009-07-20 09:35:00,27.99,28.14,27.99,28.13,168200.0,16.0066,16.0924,16.0066,16.0867,168200.0
2009-07-20 09:40:00,28.14,28.15,28.03,28.06,128000.0,16.0924,16.0981,16.0295,16.0466,128000.0
2009-07-20 09:45:00,28.06,28.08,27.93,27.94,175300.0,16.0466,16.0581,15.9723,15.978,175300.0
2009-07-20 09:50:00,27.94,27.94,27.88,27.9,50300.0,15.978,15.978,15.9437,15.9551,50300.0
2009-07-20 09:55:00,27.9,27.97,27.9,27.95,103500.0,15.9551,15.9952,15.9551,15.9837,103500.0
2009-07-20 10:00:00,27.96,28.02,27.94,28.01,86700.0,15.9894,16.0238,15.978,16.018,86700.0
2009-07-20 10:05:00,28.01,28.02,27.93,27.95,49100.0,16.018,16.0238,15.9723,15.9837,49100.0
2009-07-20 10:10:00,27.96,27.96,27.89,27.92,61600.0,15.9894,15.9894,15.9494,15.9666,61600.0
2009-07-20 10:15:00,27.92,27.94,27.91,27.93,21700.0,15.9666,15.978,15.9609,15.9723,21700.0
2009-07-20 10:20:00,27.93,27.95,27.92,27.95,39800.0,15.9723,15.9837,15.9666,15.9837,39800.0
2009-07-20 10:25:00,27.94,27.96,27.93,27.94,33400.0,15.978,15.9894,15.9723,15.978,33400.0
2009-07-20 10:30:00,27.94,27.94,27.84,27.85,55500.0,15.978,15.978,15.9208,15.9265,55500.0
2009-07-20 10:35:00,27.86,27.87,27.84,27.84,40800.0,15.9323,15.938,15.9208,15.9208,40800.0
2009-07-20 10:40:00,27.84,27.87,27.84,27.86,41500.0,15.9208,15.938,15.9208,15.9323,41500.0
2009-07-20 10:45:00,27.86,27.93,27.86,27.92,30000.0,15.9323,15.9723,15.9323,15.9666,30000.0
2009-07-20 10:50:00,27.92,27.95,27.92,27.95,37900.0,15.9666,15.9837,15.9666,15.9837,37900.0
2009-07-20 10:55:00,27.94,27.95,27.93,27.94,17700.0,15.978,15.9837,15.9723,15.978,17700.0
2009-07-20 11:00:00,27.94,27.96,27.93,27.94,17600.0,15.978,15.9894,15.9723,15.978,17600.0
2009-07-20 11:05:00,27.94,27.95,27.93,27.95,19600.0,15.978,15.9837,15.9723,15.9837,19600.0
2009-07-20 11:10:00,27.94,28.0,27.94,27.98,24100.0,15.978,16.0123,15.978,16.0009,24100.0
2009-07-20 11:15:00,27.98,28.02,27.98,28.01,9600.0,16.0009,16.0238,16.0009,16.018,9600.0
2009-07-20 11:20:00,28.01,28.05,28.01,28.04,12800.0,16.018,16.0409,16.018,16.0352,12800.0
2009-07-20 11:25:00,28.03,28.08,28.03,28.08,18500.0,16.0295,16.0581,16.0295,16.0581,18500.0
2009-07-20 11:30:00,28.09,28.1,28.08,28.1,16500.0,16.0638,16.0695,16.0581,16.0695,16500.0
2009-07-20 11:35:00,28.1,28.1,28.07,28.08,24900.0,16.0695,16.0695,16.0524,16.0581,24900.0
2009-07-20 11:40:00,28.08,28.09,28.07,28.09,7200.0,16.0581,16.0638,16.0524,16.0638,7200.0
2009-07-20 11:45:00,28.08,28.08,28.06,28.08,20800.0,16.0581,16.0581,16.0466,16.0581,20800.0
2009-07-20 11:50:00,28.08,28.09,28.07,28.09,9800.0,16.0581,16.0638,16.0524,16.0638,9800.0
2009-07-20 11:55:00,28.09,28.1,28.07,28.08,15200.0,16.0638,16.0695,16.0524,16.0581,15200.0
2009-07-20 12:00:00,28.08,28.1,28.06,28.06,18500.0,16.0581,16.0695,16.0466,16.0466,18500.0
2009-07-20 12:05:00,28.07,28.1,28.05,28.06,47100.0,16.0524,16.0695,16.0409,16.0466,47100.0
2009-07-20 12:10:00,28.06,28.07,28.05,28.05,12400.0,16.0466,16.0524,16.0409,16.0409,12400.0
2009-07-20 12:15:00,28.05,28.06,28.05,28.06,12700.0,16.0409,16.0466,16.0409,16.0466,12700.0
2009-07-20 12:20:00,28.06,28.08,28.06,28.07,22200.0,16.0466,16.0581,16.0466,16.0524,22200.0
2009-07-20 12:25:00,28.07,28.08,28.07,28.08,10600.0,16.0524,16.0581,16.0524,16.0581,10600.0
2009-07-20 12:30:00,28.08,28.09,28.07,28.09,11400.0,16.0581,16.0638,16.0524,16.0638,11400.0
2009-07-20 12:35:00,28.09,28.11,28.08,28.09,22700.0,16.0638,16.0752,16.0581,16.0638,22700.0
2009-07-20 12:40:00,28.1,28.11,28.1,28.11,7800.0,16.0695,16.0752,16.0695,16.0752,7800.0
2009-07-20 12:45:00,28.11,28.11,28.1,28.11,6300.0,16.0752,16.0752,16.0695,16.0752,6300.0
2009-07-20 12:50:00,28.1,28.11,28.1,28.11,9700.0,16.0695,16.0752,16.0695,16.0752,9700.0
2009-07-20 12:55:00,28.11,28.11,28.08,28.08,6300.0,16.0752,16.0752,16.0581,16.0581,6300.0
2009-07-20 13:00:00,28.08,28.09,28.07,28.07,9500.0,16.0581,16.0638,16.0524,16.0524,9500.0
2009-07-20 13:05:00,28.07,28.08,28.06,28.07,8800.0,16.0524,16.0581,16.0466,16.0524,8800.0
2009-07-20 13:10:00,28.07,28.08,28.05,28.05,12700.0,16.0524,16.0581,16.0409,16.0409,12700.0
2009-07-20 13:15:00,28.05,28.06,28.04,28.06,23800.0,16.0409,16.0466,16.0352,16.0466,23800.0
2009-07-20 13:20:00,28.05,28.07,28.05,28.07,6200.0,16.0409,16.0524,16.0409,16.0524,6200.0
2009-07-20 13:25:00,28.06,28.06,28.03,28.04,9600.0,16.0466,16.0466,16.0295,16.0352,9600.0
2009-07-20 13:30:00,28.04,28.05,28.02,28.04,34500.0,16.0352,16.0409,16.0238,16.0352,34500.0
2009-07-20 13:35:00,28.04,28.05,28.01,28.04,48800.0,16.0352,16.0409,16.018,16.0352,48800.0
2009-07-20 13:40:00,28.04,28.05,28.02,28.02,14100.0,16.0352,16.0409,16.0238,16.0238,14100.0
2009-07-20 13:45:00,28.02,28.04,28.02,28.04,6600.0,16.0238,16.0352,16.0238,16.0352,6600.0
2009-07-20 13:50:00,28.03,28.05,28.02,28.03,20100.0,16.0295,16.0409,16.0238,16.0295,20100.0
2009-07-20 13:55:00,28.03,28.04,28.02,28.03,9300.0,16.0295,16.0352,16.0238,16.0295,9300.0
2009-07-20 14:00:00,28.03,28.04,28.01,28.01,7000.0,16.0295,16.0352,16.018,16.018,7000.0
2009-07-20 14:05:00,28.01,28.05,28.01,28.03,13500.0,16.018,16.0409,16.018,16.0295,13500.0
2009-07-20 14:10:00,28.03,28.05,28.03,28.04,15800.0,16.0295,16.0409,16.0295,16.0352,15800.0
2009-07-20 14:15:00,28.03,28.07,28.03,28.07,18900.0,16.0295,16.0524,16.0295,16.0524,18900.0
2009-07-20 14:20:00,28.07,28.07,28.02,28.03,29900.0,16.0524,16.0524,16.0238,16.0295,29900.0
2009-07-20 14:25:00,28.03,28.04,28.01,28.04,51200.0,16.0295,16.0352,16.018,16.0352,51200.0
2009-07-20 14:30:00,28.04,28.07,28.03,28.05,45700.0,16.0352,16.0524,16.0295,16.0409,45700.0
2009-07-20 14:35:00,28.06,28.08,28.05,28.06,46500.0,16.0466,16.0581,16.0409,16.0466,46500.0
2009-07-20 14:40:00,28.05,28.08,28.03,28.07,73500.0,16.0409,16.0581,16.0295,16.0524,73500.0
2009-07-20 14:45:00,28.08,28.1,28.05,28.08,59900.0,16.0581,16.0695,16.0409,16.0581,59900.0
2009-07-20 14:50:00,28.08,28.09,28.06,28.06,24100.0,16.0581,16.0638,16.0466,16.0466,24100.0
2009-07-20 14:55:00,28.07,28.08,28.04,28.04,20100.0,16.0524,16.0581,16.0352,16.0352,20100.0
2009-07-20 15:00:00,28.05,28.1,28.05,28.09,56000.0,16.0409,16.0695,16.0409,16.0638,56000.0
2009-07-20 15:05:00,28.09,28.17,28.09,28.17,70300.0,16.0638,16.1095,16.0638,16.1095,70300.0
2009-07-20 15:10:00,28.17,28.18,28.11,28.14,185300.0,16.1095,16.1153,16.0752,16.0924,185300.0
2009-07-20 15:15:00,28.13,28.14,28.12,28.13,32300.0,16.0867,16.0924,16.0809,16.0867,32300.0
2009-07-20 15:20:00,28.13,28.18,28.13,28.18,32500.0,16.0867,16.1153,16.0867,16.1153,32500.0
2009-07-20 15:25:00,28.17,28.19,28.17,28.18,173100.0,16.1095,16.121,16.1095,16.1153,173100.0
2009-07-20 15:30:00,28.18,28.2,28.17,28.19,95500.0,16.1153,16.1267,16.1095,16.121,95500.0
2009-07-20 15:35:00,28.2,28.21,28.18,28.19,166100.0,16.1267,16.1324,16.1153,16.121,166100.0
2009-07-20 15:40:00,28.18,28.23,28.15,28.15,203900.0,16.1153,16.1439,16.0981,16.0981,203900.0
2009-07-20 15:45:00,28.15,28.19,28.15,28.19,99800.0,16.0981,16.121,16.0981,16.121,99800.0
2009-07-20 15:50:00,28.19,28.25,28.18,28.23,246800.0,16.121,16.1553,16.1153,16.1439,246800.0
2009-07-20 15:55:00,28.23,28.23,28.19,28.21,227500.0,16.1439,16.1439,16.121,16.1324,227500.0
2009-07-21 09:30:00,28.33,28.41,28.28,28.38,80100.0,16.201,16.2468,16.1724,16.2296,80100.0
2009-07-21 09:35:00,28.36,28.44,28.36,28.38,52100.0,16.2182,16.2639,16.2182,16.2296,52100.0
2009-07-21 09:40:00,28.4,28.43,28.39,28.41,143900.0,16.2411,16.2582,16.2354,16.2468,143900.0
2009-07-21 09:45:00,28.41,28.43,28.39,28.41,84500.0,16.2468,16.2582,16.2354,16.2468,84500.0
2009-07-21 09:50:00,28.41,28.45,28.38,28.4,129700.0,16.2468,16.2697,16.2296,16.2411,129700.0
2009-07-21 09:55:00,28.4,28.41,28.38,28.4,113000.0,16.2411,16.2468,16.2296,16.2411,113000.0
2009-07-21 10:00:00,28.41,28.48,28.35,28.36,95900.0,16.2468,16.2868,16.2125,16.2182,95900.0
2009-07-21 10:05:00,28.37,28.41,28.36,28.39,33200.0,16.2239,16.2468,16.2182,16.2354,33200.0
2009-07-21 10:10:00,28.38,28.41,28.31,28.32,116300.0,16.2296,16.2468,16.1896,16.1953,116300.0
2009-07-21 10:15:00,28.32,28.38,28.32,28.36,97000.0,16.1953,16.2296,16.1953,16.2182,97000.0
2009-07-21 10:20:00,28.36,28.39,28.35,28.37,66700.0,16.2182,16.2354,16.2125,16.2239,66700.0
2009-07-21 10:25:00,28.37,28.44,28.37,28.44,101900.0,16.2239,16.2639,16.2239,16.2639,101900.0
2009-07-21 10:30:00,28.44,28.47,28.43,28.47,144800.0,16.2639,16.2811,16.2582,16.2811,144800.0
2009-07-21 10:35:00,28.47,28.49,28.46,28.48,94500.0,16.2811,16.2925,16.2754,16.2868,94500.0
2009-07-21 10:40:00,28.49,28.53,28.48,28.48,95700.0,16.2925,16.3154,16.2868,16.2868,95700.0
2009-07-21 10:45:00,28.48,28.48,28.43,28.44,19500.0,16.2868,16.2868,16.2582,16.2639,19500.0
2009-07-21 10:50:00,28.43,28.44,28.4,28.4,53100.0,16.2582,16.2639,16.2411,16.2411,53100.0
2009-07-21 10:55:00,28.4,28.42,28.39,28.39,66300.0,16.2411,16.2525,16.2354,16.2354,66300.0
2009-07-21 11:00:00,28.4,28.42,28.39,28.4,30300.0,16.2411,16.2525,16.2354,16.2411,30300.0
2009-07-21 11:05:00,28.41,28.42,28.4,28.41,58300.0,16.2468,16.2525,16.2411,16.2468,58300.0
2009-07-21 11:10:00,28.41,28.41,28.35,28.38,51900.0,16.2468,16.2468,16.2125,16.2296,51900.0
2009-07-21 11:15:00,28.37,28.39,28.35,28.38,49700.0,16.2239,16.2354,16.2125,16.2296,49700.0
2009-07-21 11:20:00,28.39,28.4,28.36,28.37,11200.0,16.2354,16.2411,16.2182,16.2239,11200.0
2009-07-21 11:25:00,28.37,28.39,28.36,28.38,18500.0,16.2239,16.2354,16.2182,16.2296,18500.0
2009-07-21 11:30:00,28.38,28.38,28.35,28.38,25500.0,16.2296,16.2296,16.2125,16.2296,25500.0
2009-07-21 11:35:00,28.37,28.4,28.37,28.4,15100.0,16.2239,16.2411,16.2239,16.2411,15100.0
2009-07-21 11:40:00,28.39,28.41,28.37,28.38,33200.0,16.2354,16.2468,16.2239,16.2296,33200.0
2009-07-21 11:45:00,28.38,28.39,28.36,28.38,18000.0,16.2296,16.2354,16.2182,16.2296,18000.0
2009-07-21 11:50:00,28.38,28.38,28.36,28.38,5600.0,16.2296,16.2296,16.2182,16.2296,5600.0
2009-07-21 11:55:00,28.37,28.37,28.31,28.33,232600.0,16.2239,16.2239,16.1896,16.201,232600.0
2009-07-21 12:00:00,28.33,28.34,28.32,28.33,23900.0,16.201,16.2068,16.1953,16.201,23900.0
2009-07-21 12:05:00,28.33,28.35,28.33,28.34,12500.0,16.201,16.2125,16.201,16.2068,12500.0
2009-07-21 12:10:00,28.35,28.35,28.33,28.34,57300.0,16.2125,16.2125,16.201,16.2068,57300.0
2009-07-21 12:15:00,28.33,28.34,28.32,28.34,15200.0,16.201,16.2068,16.1953,16.2068,15200.0
2009-07-21 12:20:00,28.34,28.34,28.31,28.32,9700.0,16.2068,16.2068,16.1896,16.1953,9700.0
2009-07-21 12:25:00,28.31,28.34,28.31,28.32,16500.0,16.1896,16.2068,16.1896,16.1953,16500.0
2009-07-21 12:30:00,28.31,28.33,28.3,28.3,26700.0,16.1896,16.201,16.1839,16.1839,26700.0
2009-07-21 12:35:00,28.3,28.31,28.28,28.31,39200.0,16.1839,16.1896,16.1724,16.1896,39200.0
2009-07-21 12:40:00,28.3,28.31,28.29,28.3,34400.0,16.1839,16.1896,16.1782,16.1839,34400.0
2009-07-21 12:45:00,28.29,28.31,28.28,28.29,19200.0,16.1782,16.1896,16.1724,16.1782,19200.0
2009-07-21 12:50:00,28.29,28.31,28.26,28.28,67600.0,16.1782,16.1896,16.161,16.1724,67600.0
2009-07-21 12:55:00,28.28,28.28,28.26,28.27,17800.0,16.1724,16.1724,16.161,16.1667,17800.0
2009-07-21 13:00:00,28.27,28.28,28.26,28.27,49500.0,16.1667,16.1724,16.161,16.1667,49500.0
2009-07-21 13:05:00,28.27,28.27,28.24,28.24,61500.0,16.1667,16.1667,16.1496,16.1496,61500.0
2009-07-21 13:10:00,28.25,28.25,28.23,28.25,17800.0,16.1553,16.1553,16.1439,16.1553,17800.0
2009-07-21 13:15:00,28.25,28.29,28.24,28.27,33500.0,16.1553,16.1782,16.1496,16.1667,33500.0
2009-07-21 13:20:00,28.27,28.29,28.27,28.29,19900.0,16.1667,16.1782,16.1667,16.1782,19900.0
2009-07-21 13:25:00,28.29,28.32,28.29,28.31,35200.0,16.1782,16.1953,16.1782,16.1896,35200.0
2009-07-21 13:30:00,28.32,28.32,28.3,28.32,12200.0,16.1953,16.1953,16.1839,16.1953,12200.0
2009-07-21 13:35:00,28.31,28.33,28.3,28.33,35200.0,16.1896,16.201,16.1839,16.201,35200.0
2009-07-21 13:40:00,28.33,28.35,28.32,28.34,51200.0,16.201,16.2125,16.1953,16.2068,51200.0
2009-07-21 13:45:00,28.33,28.36,28.33,28.35,37500.0,16.201,16.2182,16.201,16.2125,37500.0
2009-07-21 13:50:00,28.34,28.35,28.33,28.35,36400.0,16.2068,16.2125,16.201,16.2125,36400.0
2009-07-21 13:55:00,28.35,28.36,28.34,28.36,30500.0,16.2125,16.2182,16.2068,16.2182,30500.0
2009-07-21 14:00:00,28.35,28.38,28.35,28.37,46800.0,16.2125,16.2296,16.2125,16.2239,46800.0
2009-07-21 14:05:00,28.37,28.41,28.36,28.41,321100.0,16.2239,16.2468,16.2182,16.2468,321100.0
2009-07-21 14:10:00,28.4,28.43,28.4,28.43,36900.0,16.2411,16.2582,16.2411,16.2582,36900.0
2009-07-21 14:15:00,28.42,28.43,28.41,28.42,48900.0,16.2525,16.2582,16.2468,16.2525,48900.0
2009-07-21 14:20:00,28.42,28.42,28.4,28.42,32100.0,16.2525,16.2525,16.2411,16.2525,32100.0
2009-07-21 14:25:00,28.41,28.43,28.4,28.43,15200.0,16.2468,16.2582,16.2411,16.2582,15200.0
2009-07-21 14:30:00,28.42,28.43,28.4,28.41,40000.0,16.2525,16.2582,16.2411,16.2468,40000.0
2009-07-21 14:35:00,28.41,28.45,28.41,28.42,109400.0,16.2468,16.2697,16.2468,16.2525,109400.0
2009-07-21 14:40:00,28.41,28.45,28.41,28.45,39800.0,16.2468,16.2697,16.2468,16.2697,39800.0
2009-07-21 14:45:00,28.44,28.46,28.42,28.45,39900.0,16.2639,16.2754,16.2525,16.2697,39900.0
2009-07-21 14:50:00,28.45,28.51,28.44,28.48,298500.0,16.2697,16.304,16.2639,16.2868,298500.0
2009-07-21 14:55:00,28.48,28.5,28.47,28.5,27100.0,16.2868,16.2983,16.2811,16.2983,27100.0
2009-07-21 15:00:00,28.5,28.51,28.49,28.5,78900.0,16.2983,16.304,16.2925,16.2983,78900.0
2009-07-21 15:05:00,28.5,28.52,28.5,28.52,79800.0,16.2983,16.3097,16.2983,16.3097,79800.0
2009-07-21 15:10:00,28.51,28.52,28.49,28.5,168600.0,16.304,16.3097,16.2925,16.2983,168600.0
2009-07-21 15:15:00,28.5,28.55,28.5,28.55,309700.0,16.2983,16.3268,16.2983,16.3268,309700.0
2009-07-21 15:20:00,28.54,28.55,28.51,28.52,80300.0,16.3211,16.3268,16.304,16.3097,80300.0
2009-07-21 15:25:00,28.51,28.54,28.51,28.53,135300.0,16.304,16.3211,16.304,16.3154,135300.0
2009-07-21 15:30:00,28.53,28.55,28.49,28.51,120500.0,16.3154,16.3268,16.2925,16.304,120500.0
2009-07-21 15:35:00,28.5,28.51,28.47,28.49,224300.0,16.2983,16.304,16.2811,16.2925,224300.0
2009-07-21 15:40:00,28.49,28.5,28.47,28.48,137700.0,16.2925,16.2983,16.2811,16.2868,137700.0
2009-07-21 15:45:00,28.47,28.48,28.42,28.42,214600.0,16.2811,16.2868,16.2525,16.2525,214600.0
2009-07-21 15:50:00,28.42,28.48,28.41,28.47,186100.0,16.2525,16.2868,16.2468,16.2811,186100.0
2009-07-21 15:55:00,28.47,28.54,28.46,28.54,367600.0,16.2811,16.3211,16.2754,16.3211,367600.0
2009-07-22 09:30:00,28.51,28.53,28.38,28.53,60500.0,16.304,16.3154,16.2296,16.3154,60500.0
2009-07-22 09:35:00,28.53,28.61,28.47,28.55,560500.0,16.3154,16.3612,16.2811,16.3268,560500.0
2009-07-22 09:40:00,28.56,28.6,28.51,28.51,36800.0,16.3326,16.3554,16.304,16.304,36800.0
2009-07-22 09:45:00,28.51,28.53,28.48,28.53,42100.0,16.304,16.3154,16.2868,16.3154,42100.0
2009-07-22 09:50:00,28.53,28.56,28.51,28.55,62400.0,16.3154,16.3326,16.304,16.3268,62400.0
2009-07-22 09:55:00,28.54,28.55,28.5,28.5,42000.0,16.3211,16.3268,16.2983,16.2983,42000.0
2009-07-22 10:00:00,28.5,28.59,28.5,28.54,55400.0,16.2983,16.3497,16.2983,16.3211,55400.0
2009-07-22 10:05:00,28.54,28.56,28.44,28.44,296000.0,16.3211,16.3326,16.2639,16.2639,296000.0
2009-07-22 10:10:00,28.44,28.47,28.43,28.43,54000.0,16.2639,16.2811,16.2582,16.2582,54000.0
2009-07-22 10:15:00,28.42,28.42,28.37,28.38,48100.0,16.2525,16.2525,16.2239,16.2296,48100.0
2009-07-22 10:20:00,28.38,28.4,28.36,28.37,24300.0,16.2296,16.2411,16.2182,16.2239,24300.0
2009-07-22 10:25:00,28.36,28.37,28.25,28.29,204100.0,16.2182,16.2239,16.1553,16.1782,204100.0
2009-07-22 10:30:00,28.3,28.33,28.29,28.3,66800.0,16.1839,16.201,16.1782,16.1839,66800.0
2009-07-22 10:35:00,28.3,28.37,28.29,28.36,30800.0,16.1839,16.2239,16.1782,16.2182,30800.0
2009-07-22 10:40:00,28.37,28.42,28.37,28.42,39500.0,16.2239,16.2525,16.2239,16.2525,39500.0
2009-07-22 10:45:00,28.41,28.45,28.41,28.45,87100.0,16.2468,16.2697,16.2468,16.2697,87100.0
2009-07-22 10:50:00,28.45,28.46,28.41,28.45,32900.0,16.2697,16.2754,16.2468,16.2697,32900.0
2009-07-22 10:55:00,28.45,28.46,28.44,28.44,18700.0,16.2697,16.2754,16.2639,16.2639,18700.0
2009-07-22 11:00:00,28.43,28.46,28.43,28.46,21500.0,16.2582,16.2754,16.2582,16.2754,21500.0
2009-07-22 11:05:00,28.46,28.47,28.42,28.42,82100.0,16.2754,16.2811,16.2525,16.2525,82100.0
2009-07-22 11:10:00,28.42,28.44,28.4,28.41,25600.0,16.2525,16.2639,16.2411,16.2468,25600.0
2009-07-22 11:15:00,28.4,28.42,28.4,28.42,36300.0,16.2411,16.2525,16.2411,16.2525,36300.0
2009-07-22 11:20:00,28.42,28.42,28.37,28.37,148200.0,16.2525,16.2525,16.2239,16.2239,148200.0
2009-07-22 11:25:00,28.38,28.4,28.38,28.39,25800.0,16.2296,16.2411,16.2296,16.2354,25800.0
2009-07-22 11:30:00,28.38,28.4,28.37,28.39,58700.0,16.2296,16.2411,16.2239,16.2354,58700.0
2009-07-22 11:35:00,28.38,28.39,28.35,28.36,14500.0,16.2296,16.2354,16.2125,16.2182,14500.0
2009-07-22 11:40:00,28.36,28.37,28.34,28.34,18600.0,16.2182,16.2239,16.2068,16.2068,18600.0
2009-07-22 11:45:00,28.34,28.35,28.32,28.33,17800.0,16.2068,16.2125,16.1953,16.201,17800.0
2009-07-22 11:50:00,28.33,28.34,28.31,28.31,16900.0,16.201,16.2068,16.1896,16.1896,16900.0
2009-07-22 11:55:00,28.32,28.34,28.32,28.34,7600.0,16.1953,16.2068,16.1953,16.2068,7600.0
2009-07-22 12:00:00,28.34,28.35,28.34,28.35,14500.0,16.2068,16.2125,16.2068,16.2125,14500.0
2009-07-22 12:05:00,28.35,28.35,28.33,28.34,10600.0,16.2125,16.2125,16.201,16.2068,10600.0
2009-07-22 12:10:00,28.34,28.34,28.3,28.3,20800.0,16.2068,16.2068,16.1839,16.1839,20800.0
2009-07-22 12:15:00,28.31,28.32,28.3,28.31,16200.0,16.1896,16.1953,16.1839,16.1896,16200.0
2009-07-22 12:20:00,28.31,28.37,28.31,28.36,30600.0,16.1896,16.2239,16.1896,16.2182,30600.0
2009-07-22 12:25:00,28.37,28.45,28.37,28.45,65500.0,16.2239,16.2697,16.2239,16.2697,65500.0
2009-07-22 12:30:00,28.44,28.45,28.43,28.44,12200.0,16.2639,16.2697,16.2582,16.2639,12200.0
2009-07-22 12:35:00,28.44,28.46,28.44,28.44,13900.0,16.2639,16.2754,16.2639,16.2639,13900.0
2009-07-22 12:40:00,28.44,28.47,28.43,28.47,15000.0,16.2639,16.2811,16.2582,16.2811,15000.0
2009-07-22 12:45:00,28.46,28.48,28.43,28.47,46100.0,16.2754,16.2868,16.2582,16.2811,46100.0
2009-07-22 12:50:00,28.47,28.49,28.46,28.46,22300.0,16.2811,16.2925,16.2754,16.2754,22300.0
2009-07-22 12:55:00,28.46,28.46,28.39,28.4,164300.0,16.2754,16.2754,16.2354,16.2411,164300.0
2009-07-22 13:00:00,28.39,28.41,28.38,28.4,35600.0,16.2354,16.2468,16.2296,16.2411,35600.0
2009-07-22 13:05:00,28.4,28.44,28.4,28.44,24200.0,16.2411,16.2639,16.2411,16.2639,24200.0
2009-07-22 13:10:00,28.44,28.44,28.42,28.42,17500.0,16.2639,16.2639,16.2525,16.2525,17500.0
2009-07-22 13:15:00,28.43,28.46,28.42,28.45,13800.0,16.2582,16.2754,16.2525,16.2697,13800.0
2009-07-22 13:20:00,28.45,28.45,28.4,28.4,16300.0,16.2697,16.2697,16.2411,16.2411,16300.0
2009-07-22 13:25:00,28.4,28.41,28.39,28.39,15700.0,16.2411,16.2468,16.2354,16.2354,15700.0
2009-07-22 13:30:00,28.4,28.43,28.39,28.43,15300.0,16.2411,16.2582,16.2354,16.2582,15300.0
2009-07-22 13:35:00,28.42,28.43,28.41,28.43,10100.0,16.2525,16.2582,16.2468,16.2582,10100.0
2009-07-22 13:40:00,28.44,28.44,28.39,28.4,29000.0,16.2639,16.2639,16.2354,16.2411,29000.0
2009-07-22 13:45:00,28.4,28.43,28.4,28.42,16200.0,16.2411,16.2582,16.2411,16.2525,16200.0
2009-07-22 13:50:00,28.42,28.43,28.41,28.41,25200.0,16.2525,16.2582,16.2468,16.2468,25200.0
2009-07-22 13:55:00,28.42,28.45,28.42,28.45,7400.0,16.2525,16.2697,16.2525,16.2697,7400.0
2009-07-22 14:00:00,28.45,28.47,28.42,28.44,27600.0,16.2697,16.2811,16.2525,16.2639,27600.0
2009-07-22 14:05:00,28.43,28.44,28.39,28.4,60300.0,16.2582,16.2639,16.2354,16.2411,60300.0
2009-07-22 14:10:00,28.4,28.42,28.4,28.42,16100.0,16.2411,16.2525,16.2411,16.2525,16100.0
2009-07-22 14:15:00,28.41,28.43,28.41,28.43,14500.0,16.2468,16.2582,16.2468,16.2582,14500.0
2009-07-22 14:20:00,28.42,28.42,28.38,28.4,28300.0,16.2525,16.2525,16.2296,16.2411,28300.0
2009-07-22 14:25:00,28.39,28.41,28.38,28.39,32100.0,16.2354,16.2468,16.2296,16.2354,32100.0
2009-07-22 14:30:00,28.4,28.42,28.38,28.42,28900.0,16.2411,16.2525,16.2296,16.2525,28900.0
2009-07-22 14:35:00,28.41,28.42,28.39,28.42,40800.0,16.2468,16.2525,16.2354,16.2525,40800.0
2009-07-22 14:40:00,28.43,28.45,28.42,28.44,53200.0,16.2582,16.2697,16.2525,16.2639,53200.0
2009-07-22 14:45:00,28.44,28.44,28.41,28.41,24400.0,16.2639,16.2639,16.2468,16.2468,24400.0
2009-07-22 14:50:00,28.41,28.46,28.41,28.44,113500.0,16.2468,16.2754,16.2468,16.2639,113500.0
2009-07-22 14:55:00,28.44,28.45,28.41,28.42,37800.0,16.2639,16.2697,16.2468,16.2525,37800.0
2009-07-22 15:00:00,28.42,28.45,28.42,28.43,36900.0,16.2525,16.2697,16.2525,16.2582,36900.0
2009-07-22 15:05:00,28.43,28.43,28.39,28.4,39600.0,16.2582,16.2582,16.2354,16.2411,39600.0
2009-07-22 15:10:00,28.4,28.41,28.38,28.38,51100.0,16.2411,16.2468,16.2296,16.2296,51100.0
2009-07-22 15:15:00,28.39,28.39,28.34,28.36,45200.0,16.2354,16.2354,16.2068,16.2182,45200.0
2009-07-22 15:20:00,28.36,28.38,28.34,28.35,49800.0,16.2182,16.2296,16.2068,16.2125,49800.0
2009-07-22 15:25:00,28.35,28.38,28.33,28.35,68900.0,16.2125,16.2296,16.201,16.2125,68900.0
2009-07-22 15:30:00,28.35,28.38,28.35,28.35,53800.0,16.2125,16.2296,16.2125,16.2125,53800.0
2009-07-22 15:35:00,28.35,28.35,28.33,28.34,50700.0,16.2125,16.2125,16.201,16.2068,50700.0
2009-07-22 15:40:00,28.35,28.36,28.31,28.36,237900.0,16.2125,16.2182,16.1896,16.2182,237900.0
2009-07-22 15:45:00,28.35,28.39,28.31,28.32,127000.0,16.2125,16.2354,16.1896,16.1953,127000.0
2009-07-22 15:50:00,28.32,28.35,28.3,28.3,284000.0,16.1953,16.2125,16.1839,16.1839,284000.0
2009-07-22 15:55:00,28.3,28.38,28.3,28.37,382800.0,16.1839,16.2296,16.1839,16.2239,382800.0
2009-07-23 09:30:00,28.41,28.41,28.34,28.4,57800.0,16.2468,16.2468,16.2068,16.2411,57800.0
2009-07-23 09:35:00,28.39,28.49,28.39,28.46,56700.0,16.2354,16.2925,16.2354,16.2754,56700.0
2009-07-23 09:40:00,28.47,28.47,28.43,28.44,17900.0,16.2811,16.2811,16.2582,16.2639,17900.0
2009-07-23 09:45:00,28.45,28.47,28.42,28.44,41000.0,16.2697,16.2811,16.2525,16.2639,41000.0
2009-07-23 09:50:00,28.43,28.43,28.38,28.39,13400.0,16.2582,16.2582,16.2296,16.2354,13400.0
2009-07-23 09:55:00,28.39,28.48,28.39,28.47,136700.0,16.2354,16.2868,16.2354,16.2811,136700.0
2009-07-23 10:00:00,28.47,28.51,28.43,28.5,89000.0,16.2811,16.304,16.2582,16.2983,89000.0
2009-07-23 10:05:00,28.5,28.56,28.48,28.56,100000.0,16.2983,16.3326,16.2868,16.3326,100000.0
2009-07-23 10:10:00,28.57,28.6,28.56,28.59,69200.0,16.3383,16.3554,16.3326,16.3497,69200.0
2009-07-23 10:15:00,28.59,28.71,28.58,28.67,208600.0,16.3497,16.4183,16.344,16.3955,208600.0
2009-07-23 10:20:00,28.67,28.67,28.59,28.61,676000.0,16.3955,16.3955,16.3497,16.3612,676000.0
2009-07-23 10:25:00,28.6,28.61,28.58,28.6,82400.0,16.3554,16.3612,16.344,16.3554,82400.0
2009-07-23 10:30:00,28.6,28.69,28.6,28.69,57400.0,16.3554,16.4069,16.3554,16.4069,57400.0
2009-07-23 10:35:00,28.69,28.74,28.69,28.73,62800.0,16.4069,16.4355,16.4069,16.4298,62800.0
2009-07-23 10:40:00,28.74,28.75,28.73,28.75,48700.0,16.4355,16.4412,16.4298,16.4412,48700.0
2009-07-23 10:45:00,28.75,28.76,28.71,28.74,100000.0,16.4412,16.4469,16.4183,16.4355,100000.0
2009-07-23 10:50:00,28.75,28.76,28.74,28.75,16300.0,16.4412,16.4469,16.4355,16.4412,16300.0
2009-07-23 10:55:00,28.74,28.75,28.72,28.74,44500.0,16.4355,16.4412,16.4241,16.4355,44500.0
2009-07-23 11:00:00,28.74,28.77,28.72,28.77,64000.0,16.4355,16.4527,16.4241,16.4527,64000.0
2009-07-23 11:05:00,28.77,28.78,28.76,28.76,67700.0,16.4527,16.4584,16.4469,16.4469,67700.0
2009-07-23 11:10:00,28.77,28.85,28.76,28.84,139600.0,16.4527,16.4984,16.4469,16.4927,139600.0
2009-07-23 11:15:00,28.85,28.89,28.85,28.85,58400.0,16.4984,16.5213,16.4984,16.4984,58400.0
2009-07-23 11:20:00,28.86,28.87,28.84,28.85,18400.0,16.5041,16.5098,16.4927,16.4984,18400.0
2009-07-23 11:25:00,28.85,28.86,28.83,28.83,22500.0,16.4984,16.5041,16.487,16.487,22500.0
2009-07-23 11:30:00,28.83,28.83,28.8,28.8,56900.0,16.487,16.487,16.4698,16.4698,56900.0
2009-07-23 11:35:00,28.81,28.84,28.79,28.83,35400.0,16.4755,16.4927,16.4641,16.487,35400.0
2009-07-23 11:40:00,28.83,28.89,28.83,28.86,66400.0,16.487,16.5213,16.487,16.5041,66400.0
2009-07-23 11:45:00,28.86,28.87,28.84,28.86,25800.0,16.5041,16.5098,16.4927,16.5041,25800.0
2009-07-23 11:50:00,28.85,28.89,28.84,28.86,230600.0,16.4984,16.5213,16.4927,16.5041,230600.0
2009-07-23 11:55:00,28.86,28.86,28.84,28.84,14500.0,16.5041,16.5041,16.4927,16.4927,14500.0
2009-07-23 12:00:00,28.85,28.88,28.84,28.87,31800.0,16.4984,16.5156,16.4927,16.5098,31800.0
2009-07-23 12:05:00,28.87,28.91,28.87,28.9,46900.0,16.5098,16.5327,16.5098,16.527,46900.0
2009-07-23 12:10:00,28.9,28.93,28.9,28.93,15500.0,16.527,16.5442,16.527,16.5442,15500.0
2009-07-23 12:15:00,28.93,28.94,28.92,28.93,33400.0,16.5442,16.5499,16.5384,16.5442,33400.0
2009-07-23 12:20:00,28.94,28.95,28.93,28.94,34300.0,16.5499,16.5556,16.5442,16.5499,34300.0
2009-07-23 12:25:00,28.93,28.98,28.93,28.98,36400.0,16.5442,16.5728,16.5442,16.5728,36400.0
2009-07-23 12:30:00,28.97,28.97,28.94,28.95,27100.0,16.567,16.567,16.5499,16.5556,27100.0
2009-07-23 12:35:00,28.94,28.96,28.93,28.94,58300.0,16.5499,16.5613,16.5442,16.5499,58300.0
2009-07-23 12:40:00,28.94,28.99,28.93,28.98,35700.0,16.5499,16.5785,16.5442,16.5728,35700.0
2009-07-23 12:45:00,28.98,29.03,28.98,29.02,158400.0,16.5728,16.6013,16.5728,16.5956,158400.0
2009-07-23 12:50:00,29.02,29.02,28.99,29.0,68000.0,16.5956,16.5956,16.5785,16.5842,68000.0
2009-07-23 12:55:00,29.0,29.03,29.0,29.03,89900.0,16.5842,16.6013,16.5842,16.6013,89900.0
2009-07-23 13:00:00,29.03,29.03,29.0,29.01,46300.0,16.6013,16.6013,16.5842,16.5899,46300.0
2009-07-23 13:05:00,29.01,29.02,29.0,29.0,8300.0,16.5899,16.5956,16.5842,16.5842,8300.0
2009-07-23 13:10:00,29.01,29.02,29.0,29.01,27700.0,16.5899,16.5956,16.5842,16.5899,27700.0
2009-07-23 13:15:00,29.01,29.02,28.99,29.01,30300.0,16.5899,16.5956,16.5785,16.5899,30300.0
2009-07-23 13:20:00,29.01,29.03,29.0,29.03,22900.0,16.5899,16.6013,16.5842,16.6013,22900.0
2009-07-23 13:25:00,29.02,29.06,29.02,29.05,47900.0,16.5956,16.6185,16.5956,16.6128,47900.0
2009-07-23 13:30:00,29.04,29.05,29.03,29.04,31700.0,16.6071,16.6128,16.6013,16.6071,31700.0
2009-07-23 13:35:00,29.04,29.09,29.03,29.09,82900.0,16.6071,16.6357,16.6013,16.6357,82900.0
2009-07-23 13:40:00,29.09,29.14,29.08,29.13,358900.0,16.6357,16.6643,16.6299,16.6585,358900.0
2009-07-23 13:45:00,29.12,29.14,29.1,29.11,80100.0,16.6528,16.6643,16.6414,16.6471,80100.0
2009-07-23 13:50:00,29.11,29.13,29.1,29.12,38900.0,16.6471,16.6585,16.6414,16.6528,38900.0
2009-07-23 13:55:00,29.12,29.14,29.11,29.13,148000.0,16.6528,16.6643,16.6471,16.6585,148000.0
2009-07-23 14:00:00,29.14,29.14,29.1,29.12,62500.0,16.6643,16.6643,16.6414,16.6528,62500.0
2009-07-23 14:05:00,29.13,29.13,29.1,29.1,50500.0,16.6585,16.6585,16.6414,16.6414,50500.0
2009-07-23 14:10:00,29.11,29.14,29.09,29.13,65400.0,16.6471,16.6643,16.6357,16.6585,65400.0
2009-07-23 14:15:00,29.14,29.14,29.11,29.13,70900.0,16.6643,16.6643,16.6471,16.6585,70900.0
2009-07-23 14:20:00,29.12,29.14,29.1,29.12,76200.0,16.6528,16.6643,16.6414,16.6528,76200.0
2009-07-23 14:25:00,29.12,29.14,29.1,29.11,103100.0,16.6528,16.6643,16.6414,16.6471,103100.0
2009-07-23 14:30:00,29.12,29.15,29.11,29.12,93100.0,16.6528,16.67,16.6471,16.6528,93100.0
2009-07-23 14:35:00,29.12,29.15,29.11,29.12,62400.0,16.6528,16.67,16.6471,16.6528,62400.0
2009-07-23 14:40:00,29.13,29.14,29.12,29.12,87300.0,16.6585,16.6643,16.6528,16.6528,87300.0
2009-07-23 14:45:00,29.12,29.16,29.12,29.13,57300.0,16.6528,16.6757,16.6528,16.6585,57300.0
2009-07-23 14:50:00,29.14,29.14,29.11,29.12,109300.0,16.6643,16.6643,16.6471,16.6528,109300.0
2009-07-23 14:55:00,29.13,29.15,29.12,29.13,53800.0,16.6585,16.67,16.6528,16.6585,53800.0
2009-07-23 15:00:00,29.13,29.19,29.13,29.17,106300.0,16.6585,16.6928,16.6585,16.6814,106300.0
2009-07-23 15:05:00,29.18,29.18,29.16,29.17,79200.0,16.6871,16.6871,16.6757,16.6814,79200.0
2009-07-23 15:10:00,29.17,29.2,29.16,29.19,160000.0,16.6814,16.6986,16.6757,16.6928,160000.0
2009-07-23 15:15:00,29.19,29.19,29.14,29.17,118700.0,16.6928,16.6928,16.6643,16.6814,118700.0
2009-07-23 15:20:00,29.16,29.19,29.14,29.17,91800.0,16.6757,16.6928,16.6643,16.6814,91800.0
2009-07-23 15:25:00,29.17,29.19,29.16,29.16,66800.0,16.6814,16.6928,16.6757,16.6757,66800.0
2009-07-23 15:30:00,29.16,29.19,29.15,29.17,110300.0,16.6757,16.6928,16.67,16.6814,110300.0
2009-07-23 15:35:00,29.17,29.18,29.14,29.16,110200.0,16.6814,16.6871,16.6643,16.6757,110200.0
2009-07-23 15:40:00,29.16,29.22,29.15,29.22,379900.0,16.6757,16.71,16.67,16.71,379900.0
2009-07-23 15:45:00,29.21,29.21,29.11,29.12,203500.0,16.7043,16.7043,16.6471,16.6528,203500.0
2009-07-23 15:50:00,29.12,29.13,29.02,29.1,373900.0,16.6528,16.6585,16.5956,16.6414,373900.0
2009-07-23 15:55:00,29.09,29.1,29.06,29.1,362100.0,16.6357,16.6414,16.6185,16.6414,362100.0
2009-07-24 09:30:00,29.1,29.14,28.91,29.1,44200.0,16.6414,16.6643,16.5327,16.6414,44200.0
2009-07-24 09:35:00,29.1,29.14,29.1,29.13,290300.0,16.6414,16.6643,16.6414,16.6585,290300.0
2009-07-24 09:40:00,29.14,29.22,29.14,29.21,104300.0,16.6643,16.71,16.6643,16.7043,104300.0
2009-07-24 09:45:00,29.21,29.21,29.17,29.17,20100.0,16.7043,16.7043,16.6814,16.6814,20100.0
2009-07-24 09:50:00,29.17,29.19,29.16,29.19,82800.0,16.6814,16.6928,16.6757,16.6928,82800.0
2009-07-24 09:55:00,29.18,29.18,29.11,29.12,194400.0,16.6871,16.6871,16.6471,16.6528,194400.0
2009-07-24 10:00:00,29.13,29.17,29.11,29.17,41100.0,16.6585,16.6814,16.6471,16.6814,41100.0
2009-07-24 10:05:00,29.17,29.35,29.17,29.32,207500.0,16.6814,16.7843,16.6814,16.7672,207500.0
2009-07-24 10:10:00,29.34,29.38,29.3,29.32,222700.0,16.7786,16.8015,16.7558,16.7672,222700.0
2009-07-24 10:15:00,29.31,29.31,29.27,29.27,27800.0,16.7615,16.7615,16.7386,16.7386,27800.0
2009-07-24 10:20:00,29.27,29.28,29.2,29.22,30000.0,16.7386,16.7443,16.6986,16.71,30000.0
2009-07-24 10:25:00,29.23,29.3,29.21,29.3,86900.0,16.7157,16.7558,16.7043,16.7558,86900.0
2009-07-24 10:30:00,29.3,29.31,29.29,29.31,145800.0,16.7558,16.7615,16.75,16.7615,145800.0
2009-07-24 10:35:00,29.31,29.32,29.28,29.29,106900.0,16.7615,16.7672,16.7443,16.75,106900.0
2009-07-24 10:40:00,29.29,29.3,29.26,29.26,26600.0,16.75,16.7558,16.7329,16.7329,26600.0
2009-07-24 10:45:00,29.26,29.27,29.25,29.27,28500.0,16.7329,16.7386,16.7272,16.7386,28500.0
2009-07-24 10:50:00,29.27,29.27,29.22,29.23,107500.0,16.7386,16.7386,16.71,16.7157,107500.0
2009-07-24 10:55:00,29.22,29.23,29.2,29.23,20300.0,16.71,16.7157,16.6986,16.7157,20300.0
2009-07-24 11:00:00,29.22,29.25,29.21,29.22,25800.0,16.71,16.7272,16.7043,16.71,25800.0
2009-07-24 11:05:00,29.22,29.23,29.19,29.2,20700.0,16.71,16.7157,16.6928,16.6986,20700.0
2009-07-24 11:10:00,29.2,29.21,29.18,29.2,24400.0,16.6986,16.7043,16.6871,16.6986,24400.0
2009-07-24 11:15:00,29.19,29.21,29.19,29.21,12700.0,16.6928,16.7043,16.6928,16.7043,12700.0
2009-07-24 11:20:00,29.22,29.24,29.19,29.19,18100.0,16.71,16.7214,16.6928,16.6928,18100.0
2009-07-24 11:25:00,29.2,29.21,29.2,29.21,5900.0,16.6986,16.7043,16.6986,16.7043,5900.0
2009-07-24 11:30:00,29.22,29.24,29.19,29.2,24700.0,16.71,16.7214,16.6928,16.6986,24700.0
2009-07-24 11:35:00,29.2,29.22,29.19,29.22,10200.0,16.6986,16.71,16.6928,16.71,10200.0
2009-07-24 11:40:00,29.21,29.22,29.2,29.21,13700.0,16.7043,16.71,16.6986,16.7043,13700.0
2009-07-24 11:45:00,29.21,29.23,29.21,29.22,18700.0,16.7043,16.7157,16.7043,16.71,18700.0
2009-07-24 11:50:00,29.22,29.23,29.21,29.22,10100.0,16.71,16.7157,16.7043,16.71,10100.0
2009-07-24 11:55:00,29.22,29.3,29.22,29.28,46100.0,16.71,16.7558,16.71,16.7443,46100.0
2009-07-24 12:00:00,29.28,29.29,29.25,29.27,25800.0,16.7443,16.75,16.7272,16.7386,25800.0
2009-07-24 12:05:00,29.27,29.29,29.27,29.29,9200.0,16.7386,16.75,16.7386,16.75,9200.0
2009-07-24 12:10:00,29.3,29.3,29.27,29.27,55700.0,16.7558,16.7558,16.7386,16.7386,55700.0
2009-07-24 12:15:00,29.28,29.29,29.26,29.26,12000.0,16.7443,16.75,16.7329,16.7329,12000.0
2009-07-24 12:20:00,29.27,29.31,29.26,29.31,8400.0,16.7386,16.7615,16.7329,16.7615,8400.0
2009-07-24 12:25:00,29.31,29.31,29.3,29.31,3500.0,16.7615,16.7615,16.7558,16.7615,3500.0
2009-07-24 12:30:00,29.31,29.32,29.3,29.32,86600.0,16.7615,16.7672,16.7558,16.7672,86600.0
2009-07-24 12:35:00,29.32,29.35,29.32,29.35,222100.0,16.7672,16.7843,16.7672,16.7843,222100.0
2009-07-24 12:40:00,29.35,29.39,29.35,29.38,83800.0,16.7843,16.8072,16.7843,16.8015,83800.0
2009-07-24 12:45:00,29.38,29.39,29.37,29.37,45200.0,16.8015,16.8072,16.7958,16.7958,45200.0
2009-07-24 12:50:00,29.37,29.38,29.36,29.36,46000.0,16.7958,16.8015,16.7901,16.7901,46000.0
2009-07-24 12:55:00,29.36,29.37,29.35,29.36,16000.0,16.7901,16.7958,16.7843,16.7901,16000.0
2009-07-24 13:00:00,29.35,29.36,29.35,29.35,19600.0,16.7843,16.7901,16.7843,16.7843,19600.0
2009-07-24 13:05:00,29.35,29.36,29.34,29.35,15300.0,16.7843,16.7901,16.7786,16.7843,15300.0
2009-07-24 13:10:00,29.36,29.4,29.35,29.38,76200.0,16.7901,16.8129,16.7843,16.8015,76200.0
2009-07-24 13:15:00,29.38,29.42,29.38,29.41,30700.0,16.8015,16.8244,16.8015,16.8187,30700.0
2009-07-24 13:20:00,29.42,29.43,29.39,29.42,66600.0,16.8244,16.8301,16.8072,16.8244,66600.0
2009-07-24 13:25:00,29.41,29.42,29.4,29.42,14600.0,16.8187,16.8244,16.8129,16.8244,14600.0
2009-07-24 13:30:00,29.42,29.48,29.42,29.48,121500.0,16.8244,16.8587,16.8244,16.8587,121500.0
2009-07-24 13:35:00,29.47,29.51,29.47,29.51,40500.0,16.853,16.8758,16.853,16.8758,40500.0
2009-07-24 13:40:00,29.51,29.51,29.47,29.49,53600.0,16.8758,16.8758,16.853,16.8644,53600.0
2009-07-24 13:45:00,29.48,29.5,29.48,29.49,19600.0,16.8587,16.8701,16.8587,16.8644,19600.0
2009-07-24 13:50:00,29.48,29.49,29.47,29.47,7800.0,16.8587,16.8644,16.853,16.853,7800.0
2009-07-24 13:55:00,29.47,29.49,29.47,29.47,19400.0,16.853,16.8644,16.853,16.853,19400.0
2009-07-24 14:00:00,29.48,29.49,29.45,29.46,61700.0,16.8587,16.8644,16.8415,16.8473,61700.0
2009-07-24 14:05:00,29.45,29.48,29.44,29.47,33700.0,16.8415,16.8587,16.8358,16.853,33700.0
2009-07-24 14:10:00,29.47,29.49,29.46,29.48,48200.0,16.853,16.8644,16.8473,16.8587,48200.0
2009-07-24 14:15:00,29.48,29.49,29.46,29.46,31400.0,16.8587,16.8644,16.8473,16.8473,31400.0
2009-07-24 14:20:00,29.46,29.46,29.44,29.45,18900.0,16.8473,16.8473,16.8358,16.8415,18900.0
2009-07-24 14:25:00,29.44,29.46,29.44,29.45,21700.0,16.8358,16.8473,16.8358,16.8415,21700.0
2009-07-24 14:30:00,29.45,29.47,29.44,29.46,47700.0,16.8415,16.853,16.8358,16.8473,47700.0
2009-07-24 14:35:00,29.45,29.47,29.45,29.45,34600.0,16.8415,16.853,16.8415,16.8415,34600.0
2009-07-24 14:40:00,29.45,29.47,29.45,29.45,45900.0,16.8415,16.853,16.8415,16.8415,45900.0
2009-07-24 14:45:00,29.44,29.48,29.44,29.46,67800.0,16.8358,16.8587,16.8358,16.8473,67800.0
2009-07-24 14:50:00,29.46,29.47,29.42,29.43,47500.0,16.8473,16.853,16.8244,16.8301,47500.0
2009-07-24 14:55:00,29.43,29.44,29.43,29.44,31600.0,16.8301,16.8358,16.8301,16.8358,31600.0
2009-07-24 15:00:00,29.44,29.45,29.42,29.43,159000.0,16.8358,16.8415,16.8244,16.8301,159000.0
2009-07-24 15:05:00,29.43,29.44,29.41,29.41,47000.0,16.8301,16.8358,16.8187,16.8187,47000.0
2009-07-24 15:10:00,29.41,29.42,29.41,29.41,35900.0,16.8187,16.8244,16.8187,16.8187,35900.0
2009-07-24 15:15:00,29.41,29.42,29.41,29.41,43600.0,16.8187,16.8244,16.8187,16.8187,43600.0
2009-07-24 15:20:00,29.42,29.46,29.42,29.44,70900.0,16.8244,16.8473,16.8244,16.8358,70900.0
2009-07-24 15:25:00,29.44,29.47,29.44,29.45,80600.0,16.8358,16.853,16.8358,16.8415,80600.0
2009-07-24 15:30:00,29.45,29.45,29.42,29.42,51900.0,16.8415,16.8415,16.8244,16.8244,51900.0
2009-07-24 15:35:00,29.42,29.46,29.42,29.45,75100.0,16.8244,16.8473,16.8244,16.8415,75100.0
2009-07-24 15:40:00,29.45,29.48,29.45,29.48,40200.0,16.8415,16.8587,16.8415,16.8587,40200.0
2009-07-24 15:45:00,29.48,29.54,29.47,29.53,240200.0,16.8587,16.893,16.853,16.8873,240200.0
2009-07-24 15:50:00,29.52,29.56,29.51,29.54,194200.0,16.8816,16.9044,16.8758,16.893,194200.0
2009-07-24 15:55:00,29.54,29.56,29.51,29.53,477900.0,16.893,16.9044,16.8758,16.8873,477900.0
2009-07-27 11:15:00,29.35,29.36,29.34,29.36,17100.0,16.7843,16.7901,16.7786,16.7901,17100.0
2009-07-27 11:20:00,29.37,29.4,29.37,29.38,7200.0,16.7958,16.8129,16.7958,16.8015,7200.0
2009-07-27 11:25:00,29.39,29.4,29.38,29.39,11900.0,16.8072,16.8129,16.8015,16.8072,11900.0
2009-07-27 11:30:00,29.38,29.4,29.38,29.39,25000.0,16.8015,16.8129,16.8015,16.8072,25000.0
2009-07-27 11:35:00,29.4,29.41,29.39,29.4,21500.0,16.8129,16.8187,16.8072,16.8129,21500.0
2009-07-27 11:40:00,29.39,29.4,29.38,29.4,8600.0,16.8072,16.8129,16.8015,16.8129,8600.0
2009-07-27 11:45:00,29.4,29.4,29.36,29.36,9800.0,16.8129,16.8129,16.7901,16.7901,9800.0
2009-07-27 11:50:00,29.35,29.37,29.35,29.37,7100.0,16.7843,16.7958,16.7843,16.7958,7100.0
2009-07-27 11:55:00,29.36,29.37,29.36,29.36,14500.0,16.7901,16.7958,16.7901,16.7901,14500.0
2009-07-27 12:00:00,29.36,29.36,29.33,29.34,15400.0,16.7901,16.7901,16.7729,16.7786,15400.0
2009-07-27 12:05:00,29.33,29.34,29.31,29.34,27100.0,16.7729,16.7786,16.7615,16.7786,27100.0
2009-07-27 12:10:00,29.34,29.35,29.33,29.34,45000.0,16.7786,16.7843,16.7729,16.7786,45000.0
2009-07-27 12:15:00,29.34,29.36,29.34,29.35,82300.0,16.7786,16.7901,16.7786,16.7843,82300.0
2009-07-27 12:20:00,29.35,29.35,29.31,29.33,184100.0,16.7843,16.7843,16.7615,16.7729,184100.0
2009-07-27 12:25:00,29.33,29.34,29.29,29.31,132800.0,16.7729,16.7786,16.75,16.7615,132800.0
2009-07-27 12:30:00,29.31,29.32,29.31,29.31,69700.0,16.7615,16.7672,16.7615,16.7615,69700.0
2009-07-27 12:35:00,29.31,29.33,29.31,29.31,30500.0,16.7615,16.7729,16.7615,16.7615,30500.0
2009-07-27 12:40:00,29.32,29.35,29.32,29.35,10100.0,16.7672,16.7843,16.7672,16.7843,10100.0
2009-07-27 12:45:00,29.34,29.34,29.31,29.31,29300.0,16.7786,16.7786,16.7615,16.7615,29300.0
2009-07-27 12:50:00,29.32,29.35,29.32,29.33,14100.0,16.7672,16.7843,16.7672,16.7729,14100.0
2009-07-27 12:55:00,29.33,29.33,29.32,29.33,18900.0,16.7729,16.7729,16.7672,16.7729,18900.0
2009-07-27 13:00:00,29.33,29.34,29.32,29.32,17200.0,16.7729,16.7786,16.7672,16.7672,17200.0
2009-07-27 13:05:00,29.32,29.33,29.32,29.33,1600.0,16.7672,16.7729,16.7672,16.7729,1600.0
2009-07-27 13:10:00,29.33,29.33,29.31,29.31,15300.0,16.7729,16.7729,16.7615,16.7615,15300.0
2009-07-27 13:15:00,29.31,29.32,29.31,29.31,18900.0,16.7615,16.7672,16.7615,16.7615,18900.0
2009-07-27 13:20:00,29.32,29.32,29.3,29.3,30100.0,16.7672,16.7672,16.7558,16.7558,30100.0
2009-07-27 13:25:00,29.29,29.3,29.28,29.29,18400.0,16.75,16.7558,16.7443,16.75,18400.0
2009-07-27 13:30:00,29.29,29.3,29.28,29.3,10300.0,16.75,16.7558,16.7443,16.7558,10300.0
2009-07-27 13:35:00,29.3,29.3,29.29,29.3,1500.0,16.7558,16.7558,16.75,16.7558,1500.0
2009-07-27 13:40:00,29.3,29.33,29.3,29.32,19300.0,16.7558,16.7729,16.7558,16.7672,19300.0
2009-07-27 13:45:00,29.32,29.35,29.32,29.35,23500.0,16.7672,16.7843,16.7672,16.7843,23500.0
2009-07-27 13:50:00,29.35,29.39,29.35,29.38,12900.0,16.7843,16.8072,16.7843,16.8015,12900.0
2009-07-27 13:55:00,29.38,29.41,29.37,29.4,22400.0,16.8015,16.8187,16.7958,16.8129,22400.0
2009-07-27 14:00:00,29.4,29.41,29.38,29.38,30600.0,16.8129,16.8187,16.8015,16.8015,30600.0
2009-07-27 14:05:00,29.38,29.4,29.38,29.4,13800.0,16.8015,16.8129,16.8015,16.8129,13800.0
2009-07-27 14:10:00,29.4,29.41,29.4,29.41,16900.0,16.8129,16.8187,16.8129,16.8187,16900.0
2009-07-27 14:15:00,29.4,29.44,29.39,29.42,52400.0,16.8129,16.8358,16.8072,16.8244,52400.0
2009-07-27 14:20:00,29.42,29.42,29.4,29.4,13000.0,16.8244,16.8244,16.8129,16.8129,13000.0
2009-07-27 14:25:00,29.4,29.41,29.39,29.4,16300.0,16.8129,16.8187,16.8072,16.8129,16300.0
2009-07-27 14:30:00,29.41,29.41,29.38,29.39,13300.0,16.8187,16.8187,16.8015,16.8072,13300.0
2009-07-27 14:35:00,29.39,29.42,29.39,29.4,20900.0,16.8072,16.8244,16.8072,16.8129,20900.0
2009-07-27 14:40:00,29.4,29.44,29.39,29.43,42000.0,16.8129,16.8358,16.8072,16.8301,42000.0
2009-07-27 14:45:00,29.43,29.45,29.42,29.44,54200.0,16.8301,16.8415,16.8244,16.8358,54200.0
2009-07-27 14:50:00,29.44,29.44,29.42,29.43,26300.0,16.8358,16.8358,16.8244,16.8301,26300.0
2009-07-27 14:55:00,29.43,29.44,29.42,29.44,18200.0,16.8301,16.8358,16.8244,16.8358,18200.0
2009-07-27 15:00:00,29.44,29.45,29.43,29.45,38700.0,16.8358,16.8415,16.8301,16.8415,38700.0
2009-07-27 15:05:00,29.45,29.47,29.44,29.47,17400.0,16.8415,16.853,16.8358,16.853,17400.0
2009-07-27 15:10:00,29.47,29.47,29.45,29.47,15200.0,16.853,16.853,16.8415,16.853,15200.0
2009-07-27 15:15:00,29.47,29.47,29.43,29.43,47700.0,16.853,16.853,16.8301,16.8301,47700.0
2009-07-27 15:20:00,29.42,29.44,29.42,29.42,10400.0,16.8244,16.8358,16.8244,16.8244,10400.0
2009-07-27 15:25:00,29.42,29.45,29.42,29.45,75300.0,16.8244,16.8415,16.8244,16.8415,75300.0
2009-07-27 15:30:00,29.45,29.45,29.43,29.43,40500.0,16.8415,16.8415,16.8301,16.8301,40500.0
2009-07-27 15:35:00,29.43,29.43,29.41,29.42,69900.0,16.8301,16.8301,16.8187,16.8244,69900.0
2009-07-27 15:40:00,29.42,29.43,29.41,29.42,96900.0,16.8244,16.8301,16.8187,16.8244,96900.0
2009-07-27 15:45:00,29.41,29.41,29.37,29.39,63600.0,16.8187,16.8187,16.7958,16.8072,63600.0
2009-07-27 15:50:00,29.38,29.44,29.38,29.42,120400.0,16.8015,16.8358,16.8015,16.8244,120400.0
2009-07-27 15:55:00,29.42,29.49,29.41,29.49,136700.0,16.8244,16.8644,16.8187,16.8644,136700.0
2009-07-28 09:30:00,29.44,29.5,29.22,29.23,94900.0,16.8358,16.8701,16.71,16.7157,94900.0
2009-07-28 09:35:00,29.24,29.27,29.18,29.2,44400.0,16.7214,16.7386,16.6871,16.6986,44400.0
2009-07-28 09:40:00,29.2,29.21,29.05,29.05,58500.0,16.6986,16.7043,16.6128,16.6128,58500.0
2009-07-28 09:45:00,29.05,29.13,28.99,29.13,169100.0,16.6128,16.6585,16.5785,16.6585,169100.0
2009-07-28 09:50:00,29.13,29.19,29.11,29.18,66500.0,16.6585,16.6928,16.6471,16.6871,66500.0
2009-07-28 09:55:00,29.18,29.19,29.15,29.16,72100.0,16.6871,16.6928,16.67,16.6757,72100.0
2009-07-28 10:00:00,29.14,29.16,29.01,29.05,120700.0,16.6643,16.6757,16.5899,16.6128,120700.0
2009-07-28 10:05:00,29.05,29.1,29.05,29.08,25400.0,16.6128,16.6414,16.6128,16.6299,25400.0
2009-07-28 10:10:00,29.09,29.09,29.01,29.02,68300.0,16.6357,16.6357,16.5899,16.5956,68300.0
2009-07-28 10:15:00,29.02,29.03,28.98,28.98,82000.0,16.5956,16.6013,16.5728,16.5728,82000.0
2009-07-28 10:20:00,28.98,29.0,28.96,28.97,27500.0,16.5728,16.5842,16.5613,16.567,27500.0
2009-07-28 10:25:00,28.97,28.98,28.96,28.97,40900.0,16.567,16.5728,16.5613,16.567,40900.0
2009-07-28 10:30:00,28.98,28.99,28.96,28.97,30700.0,16.5728,16.5785,16.5613,16.567,30700.0
2009-07-28 10:35:00,28.96,28.98,28.95,28.98,23900.0,16.5613,16.5728,16.5556,16.5728,23900.0
2009-07-28 10:40:00,28.98,28.98,28.96,28.97,28000.0,16.5728,16.5728,16.5613,16.567,28000.0
2009-07-28 10:45:00,28.97,29.0,28.97,28.99,47600.0,16.567,16.5842,16.567,16.5785,47600.0
2009-07-28 10:50:00,28.99,28.99,28.94,28.95,40300.0,16.5785,16.5785,16.5499,16.5556,40300.0
2009-07-28 10:55:00,28.95,28.97,28.94,28.97,15000.0,16.5556,16.567,16.5499,16.567,15000.0
2009-07-28 11:00:00,28.96,28.97,28.94,28.94,41000.0,16.5613,16.567,16.5499,16.5499,41000.0
2009-07-28 11:05:00,28.94,28.94,28.88,28.89,95800.0,16.5499,16.5499,16.5156,16.5213,95800.0
2009-07-28 11:10:00,28.88,28.88,28.85,28.87,70200.0,16.5156,16.5156,16.4984,16.5098,70200.0
2009-07-28 11:15:00,28.86,28.88,28.85,28.87,34900.0,16.5041,16.5156,16.4984,16.5098,34900.0
2009-07-28 11:20:00,28.87,28.88,28.85,28.86,20100.0,16.5098,16.5156,16.4984,16.5041,20100.0
2009-07-28 11:25:00,28.85,28.86,28.83,28.84,34000.0,16.4984,16.5041,16.487,16.4927,34000.0
2009-07-28 11:30:00,28.84,28.84,28.82,28.82,36800.0,16.4927,16.4927,16.4813,16.4813,36800.0
2009-07-28 11:35:00,28.82,28.83,28.8,28.8,65100.0,16.4813,16.487,16.4698,16.4698,65100.0
2009-07-28 11:40:00,28.8,28.8,28.78,28.78,16000.0,16.4698,16.4698,16.4584,16.4584,16000.0
2009-07-28 11:45:00,28.78,28.79,28.77,28.78,38000.0,16.4584,16.4641,16.4527,16.4584,38000.0
2009-07-28 11:50:00,28.79,28.79,28.77,28.79,15900.0,16.4641,16.4641,16.4527,16.4641,15900.0
2009-07-28 11:55:00,28.79,28.83,28.78,28.83,19200.0,16.4641,16.487,16.4584,16.487,19200.0
2009-07-28 12:00:00,28.82,28.83,28.81,28.82,41800.0,16.4813,16.487,16.4755,16.4813,41800.0
2009-07-28 12:05:00,28.81,28.85,28.81,28.85,25900.0,16.4755,16.4984,16.4755,16.4984,25900.0
2009-07-28 12:10:00,28.85,28.88,28.84,28.87,99700.0,16.4984,16.5156,16.4927,16.5098,99700.0
2009-07-28 12:15:00,28.87,28.87,28.85,28.85,9200.0,16.5098,16.5098,16.4984,16.4984,9200.0
2009-07-28 12:20:00,28.86,28.86,28.82,28.85,165800.0,16.5041,16.5041,16.4813,16.4984,165800.0
2009-07-28 12:25:00,28.85,28.85,28.83,28.84,21600.0,16.4984,16.4984,16.487,16.4927,21600.0
2009-07-28 12:30:00,28.84,28.85,28.83,28.84,22000.0,16.4927,16.4984,16.487,16.4927,22000.0
2009-07-28 12:35:00,28.84,28.86,28.83,28.84,28500.0,16.4927,16.5041,16.487,16.4927,28500.0
2009-07-28 12:40:00,28.85,28.85,28.83,28.83,2200.0,16.4984,16.4984,16.487,16.487,2200.0
2009-07-28 12:45:00,28.84,28.85,28.83,28.83,20900.0,16.4927,16.4984,16.487,16.487,20900.0
2009-07-28 12:50:00,28.84,28.84,28.82,28.83,13100.0,16.4927,16.4927,16.4813,16.487,13100.0
2009-07-28 12:55:00,28.83,28.83,28.82,28.83,7400.0,16.487,16.487,16.4813,16.487,7400.0
2009-07-28 13:00:00,28.83,28.83,28.79,28.79,10300.0,16.487,16.487,16.4641,16.4641,10300.0
2009-07-28 13:05:00,28.79,28.81,28.77,28.81,26800.0,16.4641,16.4755,16.4527,16.4755,26800.0
2009-07-28 13:10:00,28.81,28.84,28.8,28.82,31600.0,16.4755,16.4927,16.4698,16.4813,31600.0
2009-07-28 13:15:00,28.83,28.83,28.82,28.82,6600.0,16.487,16.487,16.4813,16.4813,6600.0
2009-07-28 13:20:00,28.81,28.83,28.81,28.83,26200.0,16.4755,16.487,16.4755,16.487,26200.0
2009-07-28 13:25:00,28.84,28.85,28.82,28.84,76000.0,16.4927,16.4984,16.4813,16.4927,76000.0
2009-07-28 13:30:00,28.84,28.84,28.8,28.8,18300.0,16.4927,16.4927,16.4698,16.4698,18300.0
2009-07-28 13:35:00,28.8,28.83,28.8,28.81,15800.0,16.4698,16.487,16.4698,16.4755,15800.0
2009-07-28 13:40:00,28.81,28.81,28.79,28.8,30500.0,16.4755,16.4755,16.4641,16.4698,30500.0
2009-07-28 13:45:00,28.79,28.8,28.78,28.79,29700.0,16.4641,16.4698,16.4584,16.4641,29700.0
2009-07-28 13:50:00,28.8,28.85,28.78,28.85,80800.0,16.4698,16.4984,16.4584,16.4984,80800.0
2009-07-28 13:55:00,28.84,28.86,28.83,28.84,173500.0,16.4927,16.5041,16.487,16.4927,173500.0
2009-07-28 14:00:00,28.85,28.85,28.82,28.84,59100.0,16.4984,16.4984,16.4813,16.4927,59100.0
2009-07-28 14:05:00,28.84,28.86,28.83,28.86,87000.0,16.4927,16.5041,16.487,16.5041,87000.0
2009-07-28 14:10:00,28.86,28.87,28.85,28.86,37400.0,16.5041,16.5098,16.4984,16.5041,37400.0
2009-07-28 14:15:00,28.87,28.88,28.86,28.86,22200.0,16.5098,16.5156,16.5041,16.5041,22200.0
2009-07-28 14:20:00,28.86,28.89,28.86,28.88,17000.0,16.5041,16.5213,16.5041,16.5156,17000.0
2009-07-28 14:25:00,28.88,28.88,28.86,28.87,30600.0,16.5156,16.5156,16.5041,16.5098,30600.0
2009-07-28 14:30:00,28.87,28.97,28.87,28.95,195900.0,16.5098,16.567,16.5098,16.5556,195900.0
2009-07-28 14:35:00,28.95,28.95,28.9,28.9,38100.0,16.5556,16.5556,16.527,16.527,38100.0
2009-07-28 14:40:00,28.91,28.93,28.88,28.89,52300.0,16.5327,16.5442,16.5156,16.5213,52300.0
2009-07-28 14:45:00,28.89,28.9,28.88,28.89,8900.0,16.5213,16.527,16.5156,16.5213,8900.0
2009-07-28 14:50:00,28.89,28.9,28.86,28.87,25600.0,16.5213,16.527,16.5041,16.5098,25600.0
2009-07-28 14:55:00,28.86,28.87,28.86,28.87,9100.0,16.5041,16.5098,16.5041,16.5098,9100.0
2009-07-28 15:00:00,28.87,28.87,28.85,28.86,18800.0,16.5098,16.5098,16.4984,16.5041,18800.0
2009-07-28 15:05:00,28.87,28.87,28.85,28.86,13400.0,16.5098,16.5098,16.4984,16.5041,13400.0
2009-07-28 15:10:00,28.85,28.89,28.85,28.89,42100.0,16.4984,16.5213,16.4984,16.5213,42100.0
2009-07-28 15:15:00,28.89,28.9,28.86,28.86,97400.0,16.5213,16.527,16.5041,16.5041,97400.0
2009-07-28 15:20:00,28.86,28.88,28.84,28.87,74400.0,16.5041,16.5156,16.4927,16.5098,74400.0
2009-07-28 15:25:00,28.87,28.88,28.85,28.87,69800.0,16.5098,16.5156,16.4984,16.5098,69800.0
2009-07-28 15:30:00,28.86,28.89,28.86,28.89,81600.0,16.5041,16.5213,16.5041,16.5213,81600.0
2009-07-28 15:35:00,28.9,28.9,28.86,28.87,116200.0,16.527,16.527,16.5041,16.5098,116200.0
2009-07-28 15:40:00,28.86,28.91,28.86,28.9,76600.0,16.5041,16.5327,16.5041,16.527,76600.0
2009-07-28 15:45:00,28.91,28.93,28.87,28.92,310900.0,16.5327,16.5442,16.5098,16.5384,310900.0
2009-07-28 15:50:00,28.92,28.97,28.92,28.94,110200.0,16.5384,16.567,16.5384,16.5499,110200.0
2009-07-28 15:55:00,28.95,29.01,28.94,28.99,297600.0,16.5556,16.5899,16.5499,16.5785,297600.0
2009-07-29 09:30:00,28.9,28.91,28.8,28.8,35000.0,16.527,16.5327,16.4698,16.4698,35000.0
2009-07-29 09:35:00,28.81,28.81,28.75,28.79,28100.0,16.4755,16.4755,16.4412,16.4641,28100.0
2009-07-29 09:40:00,28.79,28.81,28.73,28.76,56300.0,16.4641,16.4755,16.4298,16.4469,56300.0
2009-07-29 09:45:00,28.77,28.82,28.77,28.77,51400.0,16.4527,16.4813,16.4527,16.4527,51400.0
2009-07-29 09:50:00,28.78,28.79,28.76,28.77,15900.0,16.4584,16.4641,16.4469,16.4527,15900.0
2009-07-29 09:55:00,28.77,28.88,28.76,28.88,10900.0,16.4527,16.5156,16.4469,16.5156,10900.0
2009-07-29 10:00:00,28.88,29.05,28.88,29.04,326500.0,16.5156,16.6128,16.5156,16.6071,326500.0
2009-07-29 10:05:00,29.05,29.08,29.02,29.02,209000.0,16.6128,16.6299,16.5956,16.5956,209000.0
2009-07-29 10:10:00,29.01,29.05,29.0,29.0,32300.0,16.5899,16.6128,16.5842,16.5842,32300.0
2009-07-29 10:15:00,29.0,29.01,28.9,28.91,100300.0,16.5842,16.5899,16.527,16.5327,100300.0
2009-07-29 10:20:00,28.9,28.9,28.85,28.86,108800.0,16.527,16.527,16.4984,16.5041,108800.0
2009-07-29 10:25:00,28.86,28.87,28.84,28.86,44200.0,16.5041,16.5098,16.4927,16.5041,44200.0
2009-07-29 10:30:00,28.86,28.86,28.8,28.82,38400.0,16.5041,16.5041,16.4698,16.4813,38400.0
2009-07-29 10:35:00,28.81,28.82,28.79,28.8,94700.0,16.4755,16.4813,16.4641,16.4698,94700.0
2009-07-29 10:40:00,28.79,28.82,28.79,28.8,29400.0,16.4641,16.4813,16.4641,16.4698,29400.0
2009-07-29 10:45:00,28.8,28.89,28.78,28.89,44100.0,16.4698,16.5213,16.4584,16.5213,44100.0
2009-07-29 10:50:00,28.89,28.95,28.89,28.95,47800.0,16.5213,16.5556,16.5213,16.5556,47800.0
2009-07-29 10:55:00,28.96,28.98,28.91,28.94,43300.0,16.5613,16.5728,16.5327,16.5499,43300.0
2009-07-29 11:00:00,28.94,28.98,28.93,28.93,21500.0,16.5499,16.5728,16.5442,16.5442,21500.0
2009-07-29 11:05:00,28.92,28.96,28.91,28.96,27200.0,16.5384,16.5613,16.5327,16.5613,27200.0
2009-07-29 11:10:00,28.96,28.97,28.91,28.91,21800.0,16.5613,16.567,16.5327,16.5327,21800.0
2009-07-29 11:15:00,28.91,28.91,28.75,28.75,374900.0,16.5327,16.5327,16.4412,16.4412,374900.0
2009-07-29 11:20:00,28.75,28.76,28.68,28.69,24900.0,16.4412,16.4469,16.4012,16.4069,24900.0
2009-07-29 11:25:00,28.69,28.7,28.67,28.69,75100.0,16.4069,16.4126,16.3955,16.4069,75100.0
2009-07-29 11:30:00,28.69,28.71,28.68,28.7,21600.0,16.4069,16.4183,16.4012,16.4126,21600.0
2009-07-29 11:35:00,28.69,28.69,28.56,28.57,351300.0,16.4069,16.4069,16.3326,16.3383,351300.0
2009-07-29 11:40:00,28.57,28.6,28.53,28.58,134800.0,16.3383,16.3554,16.3154,16.344,134800.0
2009-07-29 11:45:00,28.59,28.61,28.59,28.61,13000.0,16.3497,16.3612,16.3497,16.3612,13000.0
2009-07-29 11:50:00,28.6,28.64,28.6,28.64,31000.0,16.3554,16.3783,16.3554,16.3783,31000.0
2009-07-29 11:55:00,28.64,28.67,28.63,28.66,15600.0,16.3783,16.3955,16.3726,16.3898,15600.0
2009-07-29 12:00:00,28.66,28.68,28.66,28.68,9600.0,16.3898,16.4012,16.3898,16.4012,9600.0
2009-07-29 12:05:00,28.68,28.68,28.65,28.65,59500.0,16.4012,16.4012,16.384,16.384,59500.0
2009-07-29 12:10:00,28.66,28.66,28.65,28.65,5500.0,16.3898,16.3898,16.384,16.384,5500.0
2009-07-29 12:15:00,28.65,28.68,28.65,28.67,42800.0,16.384,16.4012,16.384,16.3955,42800.0
2009-07-29 12:20:00,28.68,28.69,28.67,28.68,127500.0,16.4012,16.4069,16.3955,16.4012,127500.0
2009-07-29 12:25:00,28.68,28.7,28.67,28.67,31300.0,16.4012,16.4126,16.3955,16.3955,31300.0
2009-07-29 12:30:00,28.67,28.68,28.67,28.67,10300.0,16.3955,16.4012,16.3955,16.3955,10300.0
2009-07-29 12:35:00,28.68,28.73,28.68,28.71,16800.0,16.4012,16.4298,16.4012,16.4183,16800.0
2009-07-29 12:40:00,28.71,28.73,28.71,28.72,6300.0,16.4183,16.4298,16.4183,16.4241,6300.0
2009-07-29 12:45:00,28.72,28.72,28.7,28.7,11900.0,16.4241,16.4241,16.4126,16.4126,11900.0
2009-07-29 12:50:00,28.71,28.71,28.7,28.7,9100.0,16.4183,16.4183,16.4126,16.4126,9100.0
2009-07-29 12:55:00,28.71,28.71,28.7,28.71,2700.0,16.4183,16.4183,16.4126,16.4183,2700.0
2009-07-29 13:00:00,28.7,28.7,28.63,28.65,49400.0,16.4126,16.4126,16.3726,16.384,49400.0
2009-07-29 13:05:00,28.64,28.66,28.63,28.63,29800.0,16.3783,16.3898,16.3726,16.3726,29800.0
2009-07-29 13:10:00,28.63,28.65,28.6,28.63,31300.0,16.3726,16.384,16.3554,16.3726,31300.0
2009-07-29 13:15:00,28.63,28.63,28.59,28.6,75300.0,16.3726,16.3726,16.3497,16.3554,75300.0
2009-07-29 13:20:00,28.6,28.64,28.6,28.63,49600.0,16.3554,16.3783,16.3554,16.3726,49600.0
2009-07-29 13:25:00,28.62,28.64,28.6,28.61,21500.0,16.3669,16.3783,16.3554,16.3612,21500.0
2009-07-29 13:30:00,28.61,28.61,28.59,28.6,15000.0,16.3612,16.3612,16.3497,16.3554,15000.0
2009-07-29 13:35:00,28.61,28.65,28.6,28.64,11400.0,16.3612,16.384,16.3554,16.3783,11400.0
2009-07-29 13:40:00,28.64,28.67,28.64,28.66,3800.0,16.3783,16.3955,16.3783,16.3898,3800.0
2009-07-29 13:45:00,28.67,28.67,28.64,28.66,16300.0,16.3955,16.3955,16.3783,16.3898,16300.0
2009-07-29 13:50:00,28.66,28.66,28.63,28.66,7500.0,16.3898,16.3898,16.3726,16.3898,7500.0
2009-07-29 13:55:00,28.65,28.65,28.63,28.64,10700.0,16.384,16.384,16.3726,16.3783,10700.0
2009-07-29 14:00:00,28.65,28.66,28.61,28.62,27400.0,16.384,16.3898,16.3612,16.3669,27400.0
2009-07-29 14:05:00,28.62,28.62,28.58,28.6,16900.0,16.3669,16.3669,16.344,16.3554,16900.0
2009-07-29 14:10:00,28.6,28.62,28.59,28.61,13900.0,16.3554,16.3669,16.3497,16.3612,13900.0
2009-07-29 14:15:00,28.61,28.68,28.61,28.66,27100.0,16.3612,16.4012,16.3612,16.3898,27100.0
2009-07-29 14:20:00,28.67,28.68,28.66,28.67,10200.0,16.3955,16.4012,16.3898,16.3955,10200.0
2009-07-29 14:25:00,28.67,28.75,28.67,28.75,19900.0,16.3955,16.4412,16.3955,16.4412,19900.0
2009-07-29 14:30:00,28.76,28.76,28.74,28.75,8800.0,16.4469,16.4469,16.4355,16.4412,8800.0
2009-07-29 14:35:00,28.74,28.75,28.71,28.72,117900.0,16.4355,16.4412,16.4183,16.4241,117900.0
2009-07-29 14:40:00,28.72,28.72,28.66,28.66,134200.0,16.4241,16.4241,16.3898,16.3898,134200.0
2009-07-29 14:45:00,28.66,28.67,28.65,28.66,12100.0,16.3898,16.3955,16.384,16.3898,12100.0
2009-07-29 14:50:00,28.66,28.67,28.65,28.67,4900.0,16.3898,16.3955,16.384,16.3955,4900.0
2009-07-29 14:55:00,28.67,28.67,28.64,28.66,31200.0,16.3955,16.3955,16.3783,16.3898,31200.0
2009-07-29 15:00:00,28.66,28.7,28.66,28.7,44600.0,16.3898,16.4126,16.3898,16.4126,44600.0
2009-07-29 15:05:00,28.7,28.72,28.7,28.72,36200.0,16.4126,16.4241,16.4126,16.4241,36200.0
2009-07-29 15:10:00,28.72,28.76,28.72,28.74,26400.0,16.4241,16.4469,16.4241,16.4355,26400.0
2009-07-29 15:15:00,28.75,28.76,28.74,28.75,27500.0,16.4412,16.4469,16.4355,16.4412,27500.0
2009-07-29 15:20:00,28.75,28.81,28.75,28.8,31200.0,16.4412,16.4755,16.4412,16.4698,31200.0
2009-07-29 15:25:00,28.8,28.82,28.8,28.81,52900.0,16.4698,16.4813,16.4698,16.4755,52900.0
2009-07-29 15:30:00,28.82,28.83,28.81,28.81,29200.0,16.4813,16.487,16.4755,16.4755,29200.0
2009-07-29 15:35:00,28.81,28.89,28.81,28.87,117900.0,16.4755,16.5213,16.4755,16.5098,117900.0
2009-07-29 15:40:00,28.88,28.9,28.85,28.86,141100.0,16.5156,16.527,16.4984,16.5041,141100.0
2009-07-29 15:45:00,28.85,28.92,28.85,28.91,106700.0,16.4984,16.5384,16.4984,16.5327,106700.0
2009-07-29 15:50:00,28.9,28.91,28.87,28.87,65900.0,16.527,16.5327,16.5098,16.5098,65900.0
2009-07-29 15:55:00,28.88,28.9,28.87,28.9,158500.0,16.5156,16.527,16.5098,16.527,158500.0
2009-07-30 09:30:00,29.2,29.2,29.03,29.06,52800.0,16.6986,16.6986,16.6013,16.6185,52800.0
2009-07-30 09:35:00,29.08,29.11,28.99,29.03,123500.0,16.6299,16.6471,16.5785,16.6013,123500.0
2009-07-30 09:40:00,29.02,29.08,29.01,29.06,28800.0,16.5956,16.6299,16.5899,16.6185,28800.0
2009-07-30 09:45:00,29.07,29.07,28.99,29.01,42300.0,16.6242,16.6242,16.5785,16.5899,42300.0
2009-07-30 09:50:00,29.01,29.13,29.01,29.12,167400.0,16.5899,16.6585,16.5899,16.6528,167400.0
2009-07-30 09:55:00,29.12,29.23,29.11,29.21,89400.0,16.6528,16.7157,16.6471,16.7043,89400.0
2009-07-30 10:00:00,29.22,29.26,29.2,29.21,276700.0,16.71,16.7329,16.6986,16.7043,276700.0
2009-07-30 10:05:00,29.21,29.28,29.21,29.26,82200.0,16.7043,16.7443,16.7043,16.7329,82200.0
2009-07-30 10:10:00,29.28,29.31,29.19,29.2,277100.0,16.7443,16.7615,16.6928,16.6986,277100.0
2009-07-30 10:15:00,29.2,29.29,29.19,29.29,52900.0,16.6986,16.75,16.6928,16.75,52900.0
2009-07-30 10:20:00,29.3,29.3,29.25,29.25,111300.0,16.7558,16.7558,16.7272,16.7272,111300.0
2009-07-30 10:25:00,29.26,29.28,29.25,29.27,114500.0,16.7329,16.7443,16.7272,16.7386,114500.0
2009-07-30 10:30:00,29.27,29.31,29.26,29.31,107300.0,16.7386,16.7615,16.7329,16.7615,107300.0
2009-07-30 10:35:00,29.31,29.33,29.31,29.32,24200.0,16.7615,16.7729,16.7615,16.7672,24200.0
2009-07-30 10:40:00,29.32,29.33,29.29,29.3,98200.0,16.7672,16.7729,16.75,16.7558,98200.0
2009-07-30 10:45:00,29.31,29.31,29.29,29.31,18400.0,16.7615,16.7615,16.75,16.7615,18400.0
2009-07-30 10:50:00,29.31,29.31,29.26,29.26,60700.0,16.7615,16.7615,16.7329,16.7329,60700.0
2009-07-30 10:55:00,29.26,29.29,29.26,29.29,21200.0,16.7329,16.75,16.7329,16.75,21200.0
2009-07-30 11:00:00,29.29,29.31,29.28,29.28,30000.0,16.75,16.7615,16.7443,16.7443,30000.0
2009-07-30 11:05:00,29.29,29.31,29.25,29.25,24300.0,16.75,16.7615,16.7272,16.7272,24300.0
2009-07-30 11:10:00,29.25,29.34,29.25,29.33,144900.0,16.7272,16.7786,16.7272,16.7729,144900.0
2009-07-30 11:15:00,29.33,29.34,29.33,29.33,44800.0,16.7729,16.7786,16.7729,16.7729,44800.0
2009-07-30 11:20:00,29.33,29.36,29.32,29.35,30800.0,16.7729,16.7901,16.7672,16.7843,30800.0
2009-07-30 11:25:00,29.36,29.37,29.34,29.36,35400.0,16.7901,16.7958,16.7786,16.7901,35400.0
2009-07-30 11:30:00,29.36,29.37,29.35,29.36,46200.0,16.7901,16.7958,16.7843,16.7901,46200.0
2009-07-30 11:35:00,29.36,29.4,29.35,29.39,36200.0,16.7901,16.8129,16.7843,16.8072,36200.0
2009-07-30 11:40:00,29.4,29.42,29.38,29.4,43700.0,16.8129,16.8244,16.8015,16.8129,43700.0
2009-07-30 11:45:00,29.39,29.41,29.39,29.41,25200.0,16.8072,16.8187,16.8072,16.8187,25200.0
2009-07-30 11:50:00,29.4,29.41,29.38,29.38,28500.0,16.8129,16.8187,16.8015,16.8015,28500.0
2009-07-30 11:55:00,29.38,29.4,29.37,29.4,29000.0,16.8015,16.8129,16.7958,16.8129,29000.0
2009-07-30 12:00:00,29.4,29.41,29.37,29.38,17400.0,16.8129,16.8187,16.7958,16.8015,17400.0
2009-07-30 12:05:00,29.38,29.43,29.38,29.42,74700.0,16.8015,16.8301,16.8015,16.8244,74700.0
2009-07-30 12:10:00,29.43,29.43,29.4,29.41,27600.0,16.8301,16.8301,16.8129,16.8187,27600.0
2009-07-30 12:15:00,29.41,29.43,29.4,29.41,83800.0,16.8187,16.8301,16.8129,16.8187,83800.0
2009-07-30 12:20:00,29.41,29.42,29.37,29.39,143700.0,16.8187,16.8244,16.7958,16.8072,143700.0
2009-07-30 12:25:00,29.4,29.4,29.35,29.35,15800.0,16.8129,16.8129,16.7843,16.7843,15800.0
2009-07-30 12:30:00,29.35,29.39,29.34,29.38,42800.0,16.7843,16.8072,16.7786,16.8015,42800.0
2009-07-30 12:35:00,29.38,29.39,29.38,29.38,7600.0,16.8015,16.8072,16.8015,16.8015,7600.0
2009-07-30 12:40:00,29.38,29.4,29.38,29.39,12800.0,16.8015,16.8129,16.8015,16.8072,12800.0
2009-07-30 12:45:00,29.4,29.4,29.37,29.38,11000.0,16.8129,16.8129,16.7958,16.8015,11000.0
2009-07-30 12:50:00,29.38,29.38,29.36,29.37,6800.0,16.8015,16.8015,16.7901,16.7958,6800.0
2009-07-30 12:55:00,29.36,29.37,29.36,29.37,6300.0,16.7901,16.7958,16.7901,16.7958,6300.0
2009-07-30 13:00:00,29.37,29.44,29.36,29.42,74700.0,16.7958,16.8358,16.7901,16.8244,74700.0
2009-07-30 13:05:00,29.41,29.45,29.4,29.44,29400.0,16.8187,16.8415,16.8129,16.8358,29400.0
2009-07-30 13:10:00,29.46,29.46,29.44,29.44,14200.0,16.8473,16.8473,16.8358,16.8358,14200.0
2009-07-30 13:15:00,29.44,29.46,29.43,29.44,45300.0,16.8358,16.8473,16.8301,16.8358,45300.0
2009-07-30 13:20:00,29.44,29.46,29.43,29.45,14600.0,16.8358,16.8473,16.8301,16.8415,14600.0
2009-07-30 13:25:00,29.45,29.45,29.43,29.43,5200.0,16.8415,16.8415,16.8301,16.8301,5200.0
2009-07-30 13:30:00,29.44,29.45,29.43,29.44,34400.0,16.8358,16.8415,16.8301,16.8358,34400.0
2009-07-30 13:35:00,29.44,29.45,29.43,29.44,7900.0,16.8358,16.8415,16.8301,16.8358,7900.0
2009-07-30 13:40:00,29.44,29.47,29.43,29.45,49600.0,16.8358,16.853,16.8301,16.8415,49600.0
2009-07-30 13:45:00,29.45,29.47,29.44,29.45,14800.0,16.8415,16.853,16.8358,16.8415,14800.0
2009-07-30 13:50:00,29.46,29.47,29.44,29.44,165100.0,16.8473,16.853,16.8358,16.8358,165100.0
2009-07-30 13:55:00,29.45,29.45,29.4,29.41,57400.0,16.8415,16.8415,16.8129,16.8187,57400.0
2009-07-30 14:00:00,29.41,29.42,29.4,29.42,39100.0,16.8187,16.8244,16.8129,16.8244,39100.0
2009-07-30 14:05:00,29.41,29.42,29.37,29.37,31000.0,16.8187,16.8244,16.7958,16.7958,31000.0
2009-07-30 14:10:00,29.37,29.39,29.35,29.38,37500.0,16.7958,16.8072,16.7843,16.8015,37500.0
2009-07-30 14:15:00,29.38,29.38,29.37,29.37,5700.0,16.8015,16.8015,16.7958,16.7958,5700.0
2009-07-30 14:20:00,29.37,29.39,29.35,29.39,40100.0,16.7958,16.8072,16.7843,16.8072,40100.0
2009-07-30 14:25:00,29.39,29.4,29.38,29.4,9700.0,16.8072,16.8129,16.8015,16.8129,9700.0
2009-07-30 14:30:00,29.4,29.4,29.39,29.39,9500.0,16.8129,16.8129,16.8072,16.8072,9500.0
2009-07-30 14:35:00,29.4,29.41,29.39,29.41,14900.0,16.8129,16.8187,16.8072,16.8187,14900.0
2009-07-30 14:40:00,29.41,29.43,29.41,29.42,16400.0,16.8187,16.8301,16.8187,16.8244,16400.0
2009-07-30 14:45:00,29.42,29.43,29.4,29.41,8900.0,16.8244,16.8301,16.8129,16.8187,8900.0
2009-07-30 14:50:00,29.41,29.42,29.38,29.41,30700.0,16.8187,16.8244,16.8015,16.8187,30700.0
2009-07-30 14:55:00,29.4,29.42,29.4,29.4,16700.0,16.8129,16.8244,16.8129,16.8129,16700.0
2009-07-30 15:00:00,29.4,29.45,29.4,29.43,28400.0,16.8129,16.8415,16.8129,16.8301,28400.0
2009-07-30 15:05:00,29.43,29.44,29.43,29.44,10200.0,16.8301,16.8358,16.8301,16.8358,10200.0
2009-07-30 15:10:00,29.44,29.45,29.42,29.44,43300.0,16.8358,16.8415,16.8244,16.8358,43300.0
2009-07-30 15:15:00,29.43,29.44,29.41,29.42,30200.0,16.8301,16.8358,16.8187,16.8244,30200.0
2009-07-30 15:20:00,29.41,29.42,29.4,29.4,26200.0,16.8187,16.8244,16.8129,16.8129,26200.0
2009-07-30 15:25:00,29.4,29.42,29.37,29.42,108300.0,16.8129,16.8244,16.7958,16.8244,108300.0
2009-07-30 15:30:00,29.42,29.43,29.39,29.4,134200.0,16.8244,16.8301,16.8072,16.8129,134200.0
2009-07-30 15:35:00,29.4,29.4,29.33,29.4,370700.0,16.8129,16.8129,16.7729,16.8129,370700.0
2009-07-30 15:40:00,29.39,29.41,29.3,29.32,389900.0,16.8072,16.8187,16.7558,16.7672,389900.0
2009-07-30 15:45:00,29.32,29.36,29.3,29.32,167600.0,16.7672,16.7901,16.7558,16.7672,167600.0
2009-07-30 15:50:00,29.32,29.36,29.26,29.27,385100.0,16.7672,16.7901,16.7329,16.7386,385100.0
2009-07-30 15:55:00,29.27,29.29,29.24,29.28,494700.0,16.7386,16.75,16.7214,16.7443,494700.0
2009-07-31 09:30:00,29.23,29.37,29.16,29.17,83600.0,16.7157,16.7958,16.6757,16.6814,83600.0
2009-07-31 09:35:00,29.17,29.21,29.12,29.12,121600.0,16.6814,16.7043,16.6528,16.6528,121600.0
2009-07-31 09:40:00,29.12,29.16,29.08,29.13,116800.0,16.6528,16.6757,16.6299,16.6585,116800.0
2009-07-31 09:45:00,29.14,29.2,29.12,29.19,91100.0,16.6643,16.6986,16.6528,16.6928,91100.0
2009-07-31 09:50:00,29.19,29.2,29.14,29.16,54400.0,16.6928,16.6986,16.6643,16.6757,54400.0
2009-07-31 09:55:00,29.17,29.21,29.13,29.14,279200.0,16.6814,16.7043,16.6585,16.6643,279200.0
2009-07-31 10:00:00,29.14,29.14,29.03,29.06,181300.0,16.6643,16.6643,16.6013,16.6185,181300.0
2009-07-31 10:05:00,29.06,29.06,28.98,29.04,112100.0,16.6185,16.6185,16.5728,16.6071,112100.0
2009-07-31 10:10:00,29.04,29.1,29.04,29.08,63400.0,16.6071,16.6414,16.6071,16.6299,63400.0
2009-07-31 10:15:00,29.08,29.12,29.08,29.09,58500.0,16.6299,16.6528,16.6299,16.6357,58500.0
2009-07-31 10:20:00,29.09,29.13,29.07,29.13,29000.0,16.6357,16.6585,16.6242,16.6585,29000.0
2009-07-31 10:25:00,29.13,29.16,29.11,29.11,62300.0,16.6585,16.6757,16.6471,16.6471,62300.0
2009-07-31 10:30:00,29.12,29.17,29.12,29.15,44000.0,16.6528,16.6814,16.6528,16.67,44000.0
2009-07-31 10:35:00,29.15,29.15,29.12,29.13,59200.0,16.67,16.67,16.6528,16.6585,59200.0
2009-07-31 10:40:00,29.14,29.17,29.11,29.17,74300.0,16.6643,16.6814,16.6471,16.6814,74300.0
2009-07-31 10:45:00,29.18,29.19,29.13,29.13,58100.0,16.6871,16.6928,16.6585,16.6585,58100.0
2009-07-31 10:50:00,29.14,29.16,29.13,29.14,39000.0,16.6643,16.6757,16.6585,16.6643,39000.0
2009-07-31 10:55:00,29.14,29.17,29.13,29.14,35100.0,16.6643,16.6814,16.6585,16.6643,35100.0
2009-07-31 11:00:00,29.14,29.14,29.1,29.1,52500.0,16.6643,16.6643,16.6414,16.6414,52500.0
2009-07-31 11:05:00,29.1,29.11,29.08,29.09,35700.0,16.6414,16.6471,16.6299,16.6357,35700.0
2009-07-31 11:10:00,29.09,29.16,29.08,29.15,40500.0,16.6357,16.6757,16.6299,16.67,40500.0
2009-07-31 11:15:00,29.15,29.15,29.05,29.06,64700.0,16.67,16.67,16.6128,16.6185,64700.0
2009-07-31 11:20:00,29.06,29.1,29.06,29.07,15700.0,16.6185,16.6414,16.6185,16.6242,15700.0
2009-07-31 11:25:00,29.07,29.11,29.07,29.08,31300.0,16.6242,16.6471,16.6242,16.6299,31300.0
2009-07-31 11:30:00,29.08,29.08,29.02,29.06,31900.0,16.6299,16.6299,16.5956,16.6185,31900.0
2009-07-31 11:35:00,29.06,29.12,29.06,29.11,20600.0,16.6185,16.6528,16.6185,16.6471,20600.0
2009-07-31 11:40:00,29.12,29.13,29.11,29.12,9600.0,16.6528,16.6585,16.6471,16.6528,9600.0
2009-07-31 11:45:00,29.12,29.14,29.1,29.13,84200.0,16.6528,16.6643,16.6414,16.6585,84200.0
2009-07-31 11:50:00,29.13,29.16,29.12,29.15,19300.0,16.6585,16.6757,16.6528,16.67,19300.0
2009-07-31 11:55:00,29.15,29.15,29.12,29.13,16100.0,16.67,16.67,16.6528,16.6585,16100.0
2009-07-31 12:00:00,29.13,29.14,29.11,29.11,17900.0,16.6585,16.6643,16.6471,16.6471,17900.0
2009-07-31 12:05:00,29.12,29.12,29.09,29.11,28500.0,16.6528,16.6528,16.6357,16.6471,28500.0
2009-07-31 12:10:00,29.11,29.12,29.1,29.1,16800.0,16.6471,16.6528,16.6414,16.6414,16800.0
2009-07-31 12:15:00,29.09,29.09,29.05,29.07,25000.0,16.6357,16.6357,16.6128,16.6242,25000.0
2009-07-31 12:20:00,29.07,29.12,29.07,29.11,48600.0,16.6242,16.6528,16.6242,16.6471,48600.0
2009-07-31 12:25:00,29.12,29.13,29.1,29.11,26700.0,16.6528,16.6585,16.6414,16.6471,26700.0
2009-07-31 12:30:00,29.11,29.12,29.05,29.06,50800.0,16.6471,16.6528,16.6128,16.6185,50800.0
2009-07-31 12:35:00,29.06,29.07,29.05,29.06,27600.0,16.6185,16.6242,16.6128,16.6185,27600.0
2009-07-31 12:40:00,29.06,29.06,29.03,29.05,37500.0,16.6185,16.6185,16.6013,16.6128,37500.0
2009-07-31 12:45:00,29.05,29.06,29.04,29.05,23000.0,16.6128,16.6185,16.6071,16.6128,23000.0
2009-07-31 12:50:00,29.06,29.06,29.04,29.05,6400.0,16.6185,16.6185,16.6071,16.6128,6400.0
2009-07-31 12:55:00,29.05,29.06,29.05,29.06,6000.0,16.6128,16.6185,16.6128,16.6185,6000.0
2009-07-31 13:00:00,29.05,29.05,29.03,29.04,15900.0,16.6128,16.6128,16.6013,16.6071,15900.0
2009-07-31 13:05:00,29.05,29.08,29.05,29.07,15500.0,16.6128,16.6299,16.6128,16.6242,15500.0
2009-07-31 13:10:00,29.07,29.09,29.06,29.08,21300.0,16.6242,16.6357,16.6185,16.6299,21300.0
2009-07-31 13:15:00,29.07,29.08,29.07,29.07,81800.0,16.6242,16.6299,16.6242,16.6242,81800.0
2009-07-31 13:20:00,29.07,29.08,29.07,29.07,11600.0,16.6242,16.6299,16.6242,16.6242,11600.0
2009-07-31 13:25:00,29.07,29.11,29.07,29.11,51400.0,16.6242,16.6471,16.6242,16.6471,51400.0
2009-07-31 13:30:00,29.12,29.13,29.1,29.12,14400.0,16.6528,16.6585,16.6414,16.6528,14400.0
2009-07-31 13:35:00,29.12,29.13,29.1,29.11,93500.0,16.6528,16.6585,16.6414,16.6471,93500.0
2009-07-31 13:40:00,29.12,29.19,29.11,29.19,122800.0,16.6528,16.6928,16.6471,16.6928,122800.0
2009-07-31 13:45:00,29.19,29.19,29.18,29.18,41800.0,16.6928,16.6928,16.6871,16.6871,41800.0
2009-07-31 13:50:00,29.18,29.18,29.16,29.16,16700.0,16.6871,16.6871,16.6757,16.6757,16700.0
2009-07-31 13:55:00,29.17,29.18,29.17,29.17,30000.0,16.6814,16.6871,16.6814,16.6814,30000.0
2009-07-31 14:00:00,29.17,29.19,29.17,29.19,14700.0,16.6814,16.6928,16.6814,16.6928,14700.0
2009-07-31 14:05:00,29.19,29.19,29.16,29.17,75000.0,16.6928,16.6928,16.6757,16.6814,75000.0
2009-07-31 14:10:00,29.18,29.26,29.18,29.24,75800.0,16.6871,16.7329,16.6871,16.7214,75800.0
2009-07-31 14:15:00,29.24,29.27,29.22,29.27,41900.0,16.7214,16.7386,16.71,16.7386,41900.0
2009-07-31 14:20:00,29.26,29.26,29.22,29.23,16000.0,16.7329,16.7329,16.71,16.7157,16000.0
2009-07-31 14:25:00,29.22,29.26,29.22,29.24,11500.0,16.71,16.7329,16.71,16.7214,11500.0
2009-07-31 14:30:00,29.25,29.25,29.21,29.22,6100.0,16.7272,16.7272,16.7043,16.71,6100.0
2009-07-31 14:35:00,29.22,29.23,29.18,29.19,26700.0,16.71,16.7157,16.6871,16.6928,26700.0
2009-07-31 14:40:00,29.18,29.19,29.15,29.16,26000.0,16.6871,16.6928,16.67,16.6757,26000.0
2009-07-31 14:45:00,29.16,29.17,29.14,29.17,16800.0,16.6757,16.6814,16.6643,16.6814,16800.0
2009-07-31 14:50:00,29.17,29.18,29.16,29.17,8100.0,16.6814,16.6871,16.6757,16.6814,8100.0
2009-07-31 14:55:00,29.17,29.17,29.15,29.16,14400.0,16.6814,16.6814,16.67,16.6757,14400.0
2009-07-31 15:00:00,29.16,29.17,29.15,29.17,19100.0,16.6757,16.6814,16.67,16.6814,19100.0
2009-07-31 15:05:00,29.16,29.2,29.16,29.18,37600.0,16.6757,16.6986,16.6757,16.6871,37600.0
2009-07-31 15:10:00,29.18,29.19,29.16,29.16,32100.0,16.6871,16.6928,16.6757,16.6757,32100.0
2009-07-31 15:15:00,29.16,29.16,29.14,29.16,30900.0,16.6757,16.6757,16.6643,16.6757,30900.0
2009-07-31 15:20:00,29.17,29.21,29.15,29.18,43200.0,16.6814,16.7043,16.67,16.6871,43200.0
2009-07-31 15:25:00,29.18,29.2,29.15,29.15,39300.0,16.6871,16.6986,16.67,16.67,39300.0
2009-07-31 15:30:00,29.15,29.15,29.1,29.11,123000.0,16.67,16.67,16.6414,16.6471,123000.0
2009-07-31 15:35:00,29.11,29.12,29.05,29.06,98900.0,16.6471,16.6528,16.6128,16.6185,98900.0
2009-07-31 15:40:00,29.05,29.05,28.94,28.95,170200.0,16.6128,16.6128,16.5499,16.5556,170200.0
2009-07-31 15:45:00,28.95,29.01,28.92,28.97,295600.0,16.5556,16.5899,16.5384,16.567,295600.0
2009-07-31 15:50:00,28.96,29.01,28.93,29.01,223100.0,16.5613,16.5899,16.5442,16.5899,223100.0
2009-07-31 15:55:00,29.01,29.05,28.98,28.99,393100.0,16.5899,16.6128,16.5728,16.5785,393100.0
2009-08-03 09:30:00,29.07,29.24,29.02,29.02,184700.0,16.6242,16.7214,16.5956,16.5956,184700.0
2009-08-03 09:35:00,29.03,29.08,28.97,28.98,140700.0,16.6013,16.6299,16.567,16.5728,140700.0
2009-08-03 09:40:00,28.98,28.98,28.89,28.95,204600.0,16.5728,16.5728,16.5213,16.5556,204600.0
2009-08-03 09:45:00,28.96,29.08,28.96,29.06,225900.0,16.5613,16.6299,16.5613,16.6185,225900.0
2009-08-03 09:50:00,29.05,29.08,29.03,29.05,108700.0,16.6128,16.6299,16.6013,16.6128,108700.0
2009-08-03 09:55:00,29.05,29.07,29.04,29.07,98100.0,16.6128,16.6242,16.6071,16.6242,98100.0
2009-08-03 10:00:00,29.07,29.16,29.07,29.13,271500.0,16.6242,16.6757,16.6242,16.6585,271500.0
2009-08-03 10:05:00,29.13,29.16,29.01,29.01,97900.0,16.6585,16.6757,16.5899,16.5899,97900.0
2009-08-03 10:10:00,29.01,29.13,29.01,29.13,101900.0,16.5899,16.6585,16.5899,16.6585,101900.0
2009-08-03 10:15:00,29.13,29.17,29.12,29.13,97200.0,16.6585,16.6814,16.6528,16.6585,97200.0
2009-08-03 10:20:00,29.13,29.13,29.1,29.12,90600.0,16.6585,16.6585,16.6414,16.6528,90600.0
2009-08-03 10:25:00,29.13,29.17,29.13,29.15,85500.0,16.6585,16.6814,16.6585,16.67,85500.0
2009-08-03 10:30:00,29.15,29.21,29.14,29.19,316400.0,16.67,16.7043,16.6643,16.6928,316400.0
2009-08-03 10:35:00,29.19,29.19,29.16,29.17,80400.0,16.6928,16.6928,16.6757,16.6814,80400.0
2009-08-03 10:40:00,29.17,29.17,29.1,29.1,74300.0,16.6814,16.6814,16.6414,16.6414,74300.0
2009-08-03 10:45:00,29.11,29.12,29.1,29.11,64300.0,16.6471,16.6528,16.6414,16.6471,64300.0
2009-08-03 10:50:00,29.11,29.11,29.09,29.09,146900.0,16.6471,16.6471,16.6357,16.6357,146900.0
2009-08-03 10:55:00,29.09,29.1,29.05,29.07,231100.0,16.6357,16.6414,16.6128,16.6242,231100.0
2009-08-03 11:00:00,29.07,29.08,29.03,29.03,107800.0,16.6242,16.6299,16.6013,16.6013,107800.0
2009-08-03 11:05:00,29.03,29.03,28.99,29.02,150600.0,16.6013,16.6013,16.5785,16.5956,150600.0
2009-08-03 11:10:00,29.02,29.04,29.02,29.02,44700.0,16.5956,16.6071,16.5956,16.5956,44700.0
2009-08-03 11:15:00,29.02,29.02,28.98,29.0,187800.0,16.5956,16.5956,16.5728,16.5842,187800.0
2009-08-03 11:20:00,29.01,29.03,28.99,29.03,102100.0,16.5899,16.6013,16.5785,16.6013,102100.0
2009-08-03 11:25:00,29.04,29.05,29.02,29.02,52900.0,16.6071,16.6128,16.5956,16.5956,52900.0
2009-08-03 11:30:00,29.02,29.05,29.02,29.05,11100.0,16.5956,16.6128,16.5956,16.6128,11100.0
2009-08-03 11:35:00,29.05,29.07,29.05,29.06,16700.0,16.6128,16.6242,16.6128,16.6185,16700.0
2009-08-03 11:40:00,29.07,29.09,29.06,29.09,45200.0,16.6242,16.6357,16.6185,16.6357,45200.0
2009-08-03 11:45:00,29.09,29.09,29.06,29.07,25100.0,16.6357,16.6357,16.6185,16.6242,25100.0
2009-08-03 11:50:00,29.06,29.07,29.04,29.04,46500.0,16.6185,16.6242,16.6071,16.6071,46500.0
2009-08-03 11:55:00,29.04,29.07,29.03,29.06,75400.0,16.6071,16.6242,16.6013,16.6185,75400.0
2009-08-03 12:00:00,29.07,29.1,29.05,29.09,281000.0,16.6242,16.6414,16.6128,16.6357,281000.0
2009-08-03 12:05:00,29.09,29.11,29.08,29.08,67500.0,16.6357,16.6471,16.6299,16.6299,67500.0
2009-08-03 12:10:00,29.08,29.09,29.07,29.08,44400.0,16.6299,16.6357,16.6242,16.6299,44400.0
2009-08-03 12:15:00,29.08,29.09,29.07,29.08,20100.0,16.6299,16.6357,16.6242,16.6299,20100.0
2009-08-03 12:20:00,29.08,29.09,29.07,29.07,12500.0,16.6299,16.6357,16.6242,16.6242,12500.0
2009-08-03 12:25:00,29.08,29.08,29.05,29.05,76900.0,16.6299,16.6299,16.6128,16.6128,76900.0
2009-08-03 12:30:00,29.06,29.07,29.04,29.05,114700.0,16.6185,16.6242,16.6071,16.6128,114700.0
2009-08-03 12:35:00,29.05,29.05,29.0,29.01,38900.0,16.6128,16.6128,16.5842,16.5899,38900.0
2009-08-03 12:40:00,29.01,29.03,29.0,29.02,72900.0,16.5899,16.6013,16.5842,16.5956,72900.0
2009-08-03 12:45:00,29.03,29.04,29.02,29.04,15100.0,16.6013,16.6071,16.5956,16.6071,15100.0
2009-08-03 12:50:00,29.03,29.04,29.03,29.04,12100.0,16.6013,16.6071,16.6013,16.6071,12100.0
2009-08-03 12:55:00,29.04,29.04,29.03,29.03,10800.0,16.6071,16.6071,16.6013,16.6013,10800.0
2009-08-03 13:00:00,29.04,29.06,29.02,29.06,27300.0,16.6071,16.6185,16.5956,16.6185,27300.0
2009-08-03 13:05:00,29.06,29.08,29.05,29.07,59100.0,16.6185,16.6299,16.6128,16.6242,59100.0
2009-08-03 13:10:00,29.07,29.07,29.06,29.06,15500.0,16.6242,16.6242,16.6185,16.6185,15500.0
2009-08-03 13:15:00,29.07,29.08,29.05,29.06,46500.0,16.6242,16.6299,16.6128,16.6185,46500.0
2009-08-03 13:20:00,29.06,29.08,29.06,29.07,17800.0,16.6185,16.6299,16.6185,16.6242,17800.0
2009-08-03 13:25:00,29.08,29.09,29.07,29.08,14200.0,16.6299,16.6357,16.6242,16.6299,14200.0
2009-08-03 13:30:00,29.09,29.13,29.09,29.11,31300.0,16.6357,16.6585,16.6357,16.6471,31300.0
2009-08-03 13:35:00,29.12,29.13,29.11,29.12,13400.0,16.6528,16.6585,16.6471,16.6528,13400.0
2009-08-03 13:40:00,29.13,29.14,29.12,29.13,9200.0,16.6585,16.6643,16.6528,16.6585,9200.0
2009-08-03 13:45:00,29.14,29.16,29.14,29.15,56300.0,16.6643,16.6757,16.6643,16.67,56300.0
2009-08-03 13:50:00,29.15,29.15,29.13,29.15,27400.0,16.67,16.67,16.6585,16.67,27400.0
2009-08-03 13:55:00,29.14,29.14,29.13,29.14,7800.0,16.6643,16.6643,16.6585,16.6643,7800.0
2009-08-03 14:00:00,29.14,29.19,29.13,29.18,48600.0,16.6643,16.6928,16.6585,16.6871,48600.0
2009-08-03 14:05:00,29.19,29.19,29.16,29.16,19100.0,16.6928,16.6928,16.6757,16.6757,19100.0
2009-08-03 14:10:00,29.16,29.19,29.16,29.16,26500.0,16.6757,16.6928,16.6757,16.6757,26500.0
2009-08-03 14:15:00,29.17,29.19,29.16,29.18,14900.0,16.6814,16.6928,16.6757,16.6871,14900.0
2009-08-03 14:20:00,29.18,29.21,29.18,29.2,28300.0,16.6871,16.7043,16.6871,16.6986,28300.0
2009-08-03 14:25:00,29.21,29.22,29.18,29.2,31200.0,16.7043,16.71,16.6871,16.6986,31200.0
2009-08-03 14:30:00,29.2,29.21,29.17,29.17,34200.0,16.6986,16.7043,16.6814,16.6814,34200.0
2009-08-03 14:35:00,29.17,29.19,29.16,29.18,20200.0,16.6814,16.6928,16.6757,16.6871,20200.0
2009-08-03 14:40:00,29.18,29.2,29.18,29.18,8500.0,16.6871,16.6986,16.6871,16.6871,8500.0
2009-08-03 14:45:00,29.18,29.2,29.17,29.17,20200.0,16.6871,16.6986,16.6814,16.6814,20200.0
2009-08-03 14:50:00,29.17,29.18,29.15,29.17,12800.0,16.6814,16.6871,16.67,16.6814,12800.0
2009-08-03 14:55:00,29.17,29.18,29.16,29.16,29100.0,16.6814,16.6871,16.6757,16.6757,29100.0
2009-08-03 15:00:00,29.15,29.18,29.15,29.16,27700.0,16.67,16.6871,16.67,16.6757,27700.0
2009-08-03 15:05:00,29.17,29.18,29.16,29.18,15700.0,16.6814,16.6871,16.6757,16.6871,15700.0
2009-08-03 15:10:00,29.18,29.2,29.18,29.19,26000.0,16.6871,16.6986,16.6871,16.6928,26000.0
2009-08-03 15:15:00,29.18,29.19,29.17,29.19,58900.0,16.6871,16.6928,16.6814,16.6928,58900.0
2009-08-03 15:20:00,29.2,29.2,29.17,29.18,25200.0,16.6986,16.6986,16.6814,16.6871,25200.0
2009-08-03 15:25:00,29.19,29.23,29.18,29.2,85700.0,16.6928,16.7157,16.6871,16.6986,85700.0
2009-08-03 15:30:00,29.2,29.21,29.15,29.17,194600.0,16.6986,16.7043,16.67,16.6814,194600.0
2009-08-03 15:35:00,29.17,29.19,29.16,29.17,196400.0,16.6814,16.6928,16.6757,16.6814,196400.0
2009-08-03 15:40:00,29.17,29.17,29.13,29.14,200600.0,16.6814,16.6814,16.6585,16.6643,200600.0
2009-08-03 15:45:00,29.13,29.15,29.1,29.15,110800.0,16.6585,16.67,16.6414,16.67,110800.0
2009-08-03 15:50:00,29.15,29.17,29.14,29.17,102200.0,16.67,16.6814,16.6643,16.6814,102200.0
2009-08-03 15:55:00,29.17,29.2,29.14,29.2,161400.0,16.6814,16.6986,16.6643,16.6986,161400.0
2009-08-04 09:30:00,29.14,29.14,28.91,28.99,121300.0,16.6643,16.6643,16.5327,16.5785,121300.0
2009-08-04 09:35:00,28.99,29.09,28.93,29.07,298500.0,16.5785,16.6357,16.5442,16.6242,298500.0
2009-08-04 09:40:00,29.07,29.07,28.99,28.99,113700.0,16.6242,16.6242,16.5785,16.5785,113700.0
2009-08-04 09:45:00,29.0,29.03,28.98,28.99,66000.0,16.5842,16.6013,16.5728,16.5785,66000.0
2009-08-04 09:50:00,28.99,29.02,28.97,28.99,40600.0,16.5785,16.5956,16.567,16.5785,40600.0
2009-08-04 09:55:00,28.99,29.05,28.99,29.03,46300.0,16.5785,16.6128,16.5785,16.6013,46300.0
2009-08-04 10:00:00,29.03,29.11,28.96,29.01,149700.0,16.6013,16.6471,16.5613,16.5899,149700.0
2009-08-04 10:05:00,29.01,29.01,28.95,28.95,71300.0,16.5899,16.5899,16.5556,16.5556,71300.0
2009-08-04 10:10:00,28.95,28.99,28.94,28.94,201600.0,16.5556,16.5785,16.5499,16.5499,201600.0
2009-08-04 10:15:00,28.94,28.94,28.87,28.88,65200.0,16.5499,16.5499,16.5098,16.5156,65200.0
2009-08-04 10:20:00,28.88,28.89,28.87,28.89,48900.0,16.5156,16.5213,16.5098,16.5213,48900.0
2009-08-04 10:25:00,28.88,28.89,28.85,28.87,42600.0,16.5156,16.5213,16.4984,16.5098,42600.0
2009-08-04 10:30:00,28.86,28.88,28.83,28.87,54900.0,16.5041,16.5156,16.487,16.5098,54900.0
2009-08-04 10:35:00,28.86,28.89,28.85,28.88,173300.0,16.5041,16.5213,16.4984,16.5156,173300.0
2009-08-04 10:40:00,28.88,28.92,28.88,28.9,120700.0,16.5156,16.5384,16.5156,16.527,120700.0
2009-08-04 10:45:00,28.9,28.9,28.89,28.9,52600.0,16.527,16.527,16.5213,16.527,52600.0
2009-08-04 10:50:00,28.89,28.91,28.89,28.91,44600.0,16.5213,16.5327,16.5213,16.5327,44600.0
2009-08-04 10:55:00,28.91,28.91,28.89,28.89,33800.0,16.5327,16.5327,16.5213,16.5213,33800.0
2009-08-04 11:00:00,28.89,28.93,28.89,28.92,45500.0,16.5213,16.5442,16.5213,16.5384,45500.0
2009-08-04 11:05:00,28.92,28.94,28.92,28.94,33800.0,16.5384,16.5499,16.5384,16.5499,33800.0
2009-08-04 11:10:00,28.93,28.96,28.91,28.91,68100.0,16.5442,16.5613,16.5327,16.5327,68100.0
2009-08-04 11:15:00,28.9,28.91,28.89,28.89,163100.0,16.527,16.5327,16.5213,16.5213,163100.0
2009-08-04 11:20:00,28.88,28.9,28.85,28.85,18200.0,16.5156,16.527,16.4984,16.4984,18200.0
2009-08-04 11:25:00,28.85,28.85,28.83,28.85,27400.0,16.4984,16.4984,16.487,16.4984,27400.0
2009-08-04 11:30:00,28.84,28.86,28.83,28.83,27200.0,16.4927,16.5041,16.487,16.487,27200.0
2009-08-04 11:35:00,28.83,28.85,28.82,28.84,20400.0,16.487,16.4984,16.4813,16.4927,20400.0
2009-08-04 11:40:00,28.83,28.88,28.83,28.85,83000.0,16.487,16.5156,16.487,16.4984,83000.0
2009-08-04 11:45:00,28.86,28.86,28.82,28.83,9400.0,16.5041,16.5041,16.4813,16.487,9400.0
2009-08-04 11:50:00,28.82,28.83,28.79,28.82,27500.0,16.4813,16.487,16.4641,16.4813,27500.0
2009-08-04 11:55:00,28.82,28.87,28.82,28.87,23300.0,16.4813,16.5098,16.4813,16.5098,23300.0
2009-08-04 12:00:00,28.86,28.87,28.85,28.87,13500.0,16.5041,16.5098,16.4984,16.5098,13500.0
2009-08-04 12:05:00,28.86,28.88,28.86,28.88,12200.0,16.5041,16.5156,16.5041,16.5156,12200.0
2009-08-04 12:10:00,28.87,28.88,28.84,28.87,28300.0,16.5098,16.5156,16.4927,16.5098,28300.0
2009-08-04 12:15:00,28.86,28.87,28.84,28.86,49300.0,16.5041,16.5098,16.4927,16.5041,49300.0
2009-08-04 12:20:00,28.86,28.9,28.86,28.9,36300.0,16.5041,16.527,16.5041,16.527,36300.0
2009-08-04 12:25:00,28.89,28.89,28.84,28.85,35500.0,16.5213,16.5213,16.4927,16.4984,35500.0
2009-08-04 12:30:00,28.84,28.86,28.83,28.85,107200.0,16.4927,16.5041,16.487,16.4984,107200.0
2009-08-04 12:35:00,28.85,28.85,28.83,28.85,29100.0,16.4984,16.4984,16.487,16.4984,29100.0
2009-08-04 12:40:00,28.85,28.86,28.84,28.86,14200.0,16.4984,16.5041,16.4927,16.5041,14200.0
2009-08-04 12:45:00,28.85,28.87,28.85,28.86,14900.0,16.4984,16.5098,16.4984,16.5041,14900.0
2009-08-04 12:50:00,28.86,28.88,28.86,28.87,8900.0,16.5041,16.5156,16.5041,16.5098,8900.0
2009-08-04 12:55:00,28.87,28.88,28.87,28.87,18400.0,16.5098,16.5156,16.5098,16.5098,18400.0
2009-08-04 13:00:00,28.87,28.9,28.87,28.89,162200.0,16.5098,16.527,16.5098,16.5213,162200.0
2009-08-04 13:05:00,28.89,28.9,28.88,28.89,79000.0,16.5213,16.527,16.5156,16.5213,79000.0
2009-08-04 13:10:00,28.89,28.9,28.88,28.88,13100.0,16.5213,16.527,16.5156,16.5156,13100.0
2009-08-04 13:15:00,28.88,28.89,28.88,28.88,6100.0,16.5156,16.5213,16.5156,16.5156,6100.0
2009-08-04 13:20:00,28.88,28.9,28.88,28.89,13000.0,16.5156,16.527,16.5156,16.5213,13000.0
2009-08-04 13:25:00,28.89,28.9,28.88,28.89,26100.0,16.5213,16.527,16.5156,16.5213,26100.0
2009-08-04 13:30:00,28.89,28.9,28.89,28.9,4300.0,16.5213,16.527,16.5213,16.527,4300.0
2009-08-04 13:35:00,28.89,28.91,28.88,28.9,44100.0,16.5213,16.5327,16.5156,16.527,44100.0
2009-08-04 13:40:00,28.89,28.91,28.89,28.9,8900.0,16.5213,16.5327,16.5213,16.527,8900.0
2009-08-04 13:45:00,28.89,28.9,28.87,28.88,14700.0,16.5213,16.527,16.5098,16.5156,14700.0
2009-08-04 13:50:00,28.88,28.88,28.85,28.87,30800.0,16.5156,16.5156,16.4984,16.5098,30800.0
2009-08-04 13:55:00,28.86,28.86,28.83,28.85,106400.0,16.5041,16.5041,16.487,16.4984,106400.0
2009-08-04 14:00:00,28.84,28.85,28.83,28.85,23200.0,16.4927,16.4984,16.487,16.4984,23200.0
2009-08-04 14:05:00,28.84,28.84,28.8,28.82,84500.0,16.4927,16.4927,16.4698,16.4813,84500.0
2009-08-04 14:10:00,28.82,28.84,28.81,28.82,72400.0,16.4813,16.4927,16.4755,16.4813,72400.0
2009-08-04 14:15:00,28.81,28.82,28.79,28.81,83100.0,16.4755,16.4813,16.4641,16.4755,83100.0
2009-08-04 14:20:00,28.8,28.85,28.8,28.83,153800.0,16.4698,16.4984,16.4698,16.487,153800.0
2009-08-04 14:25:00,28.82,28.83,28.82,28.82,16400.0,16.4813,16.487,16.4813,16.4813,16400.0
2009-08-04 14:30:00,28.83,28.83,28.82,28.82,70800.0,16.487,16.487,16.4813,16.4813,70800.0
2009-08-04 14:35:00,28.81,28.87,28.81,28.87,125300.0,16.4755,16.5098,16.4755,16.5098,125300.0
2009-08-04 14:40:00,28.86,28.87,28.85,28.85,23100.0,16.5041,16.5098,16.4984,16.4984,23100.0
2009-08-04 14:45:00,28.85,28.86,28.82,28.83,12800.0,16.4984,16.5041,16.4813,16.487,12800.0
2009-08-04 14:50:00,28.82,28.83,28.78,28.79,72700.0,16.4813,16.487,16.4584,16.4641,72700.0
2009-08-04 14:55:00,28.79,28.81,28.78,28.8,70000.0,16.4641,16.4755,16.4584,16.4698,70000.0
2009-08-04 15:00:00,28.8,28.81,28.78,28.8,80200.0,16.4698,16.4755,16.4584,16.4698,80200.0
2009-08-04 15:05:00,28.79,28.83,28.79,28.81,39300.0,16.4641,16.487,16.4641,16.4755,39300.0
2009-08-04 15:10:00,28.81,28.82,28.78,28.79,66200.0,16.4755,16.4813,16.4584,16.4641,66200.0
2009-08-04 15:15:00,28.78,28.79,28.77,28.79,54000.0,16.4584,16.4641,16.4527,16.4641,54000.0
2009-08-04 15:20:00,28.78,28.81,28.78,28.8,31700.0,16.4584,16.4755,16.4584,16.4698,31700.0
2009-08-04 15:25:00,28.8,28.81,28.79,28.8,18100.0,16.4698,16.4755,16.4641,16.4698,18100.0
2009-08-04 15:30:00,28.8,28.81,28.76,28.77,103900.0,16.4698,16.4755,16.4469,16.4527,103900.0
2009-08-04 15:35:00,28.78,28.81,28.77,28.8,40500.0,16.4584,16.4755,16.4527,16.4698,40500.0
2009-08-04 15:40:00,28.8,28.83,28.8,28.81,152800.0,16.4698,16.487,16.4698,16.4755,152800.0
2009-08-04 15:45:00,28.81,28.83,28.78,28.79,148100.0,16.4755,16.487,16.4584,16.4641,148100.0
2009-08-04 15:50:00,28.79,28.82,28.78,28.81,326000.0,16.4641,16.4813,16.4584,16.4755,326000.0
2009-08-04 15:55:00,28.82,28.85,28.79,28.85,453400.0,16.4813,16.4984,16.4641,16.4984,453400.0
2009-08-05 09:30:00,28.94,28.99,28.75,28.87,93800.0,16.5499,16.5785,16.4412,16.5098,93800.0
2009-08-05 09:35:00,28.88,28.88,28.77,28.79,31500.0,16.5156,16.5156,16.4527,16.4641,31500.0
2009-08-05 09:40:00,28.78,28.78,28.63,28.65,138600.0,16.4584,16.4584,16.3726,16.384,138600.0
2009-08-05 09:45:00,28.63,28.64,28.54,28.56,265200.0,16.3726,16.3783,16.3211,16.3326,265200.0
2009-08-05 09:50:00,28.56,28.59,28.56,28.58,45400.0,16.3326,16.3497,16.3326,16.344,45400.0
2009-08-05 09:55:00,28.58,28.6,28.57,28.58,28100.0,16.344,16.3554,16.3383,16.344,28100.0
2009-08-05 10:00:00,28.59,28.59,28.47,28.47,179400.0,16.3497,16.3497,16.2811,16.2811,179400.0
2009-08-05 10:05:00,28.47,28.53,28.46,28.5,95800.0,16.2811,16.3154,16.2754,16.2983,95800.0
2009-08-05 10:10:00,28.5,28.51,28.47,28.48,142200.0,16.2983,16.304,16.2811,16.2868,142200.0
2009-08-05 10:15:00,28.48,28.5,28.46,28.49,30700.0,16.2868,16.2983,16.2754,16.2925,30700.0
2009-08-05 10:20:00,28.5,28.6,28.5,28.59,52700.0,16.2983,16.3554,16.2983,16.3497,52700.0
2009-08-05 10:25:00,28.59,28.59,28.54,28.54,21600.0,16.3497,16.3497,16.3211,16.3211,21600.0
2009-08-05 10:30:00,28.54,28.54,28.49,28.5,76300.0,16.3211,16.3211,16.2925,16.2983,76300.0
2009-08-05 10:35:00,28.5,28.5,28.45,28.46,40300.0,16.2983,16.2983,16.2697,16.2754,40300.0
2009-08-05 10:40:00,28.45,28.47,28.44,28.45,52800.0,16.2697,16.2811,16.2639,16.2697,52800.0
2009-08-05 10:45:00,28.45,28.45,28.41,28.41,135100.0,16.2697,16.2697,16.2468,16.2468,135100.0
2009-08-05 10:50:00,28.42,28.45,28.41,28.45,31400.0,16.2525,16.2697,16.2468,16.2697,31400.0
2009-08-05 10:55:00,28.45,28.47,28.44,28.46,34400.0,16.2697,16.2811,16.2639,16.2754,34400.0
2009-08-05 11:00:00,28.45,28.48,28.45,28.47,24400.0,16.2697,16.2868,16.2697,16.2811,24400.0
2009-08-05 11:05:00,28.46,28.49,28.44,28.49,38100.0,16.2754,16.2925,16.2639,16.2925,38100.0
2009-08-05 11:10:00,28.49,28.51,28.49,28.5,87600.0,16.2925,16.304,16.2925,16.2983,87600.0
2009-08-05 11:15:00,28.5,28.51,28.48,28.5,85300.0,16.2983,16.304,16.2868,16.2983,85300.0
2009-08-05 11:20:00,28.5,28.52,28.49,28.5,59900.0,16.2983,16.3097,16.2925,16.2983,59900.0
2009-08-05 11:25:00,28.5,28.57,28.5,28.57,117300.0,16.2983,16.3383,16.2983,16.3383,117300.0
2009-08-05 11:30:00,28.56,28.56,28.54,28.56,34000.0,16.3326,16.3326,16.3211,16.3326,34000.0
2009-08-05 11:35:00,28.56,28.56,28.52,28.53,89600.0,16.3326,16.3326,16.3097,16.3154,89600.0
2009-08-05 11:40:00,28.52,28.54,28.52,28.53,85700.0,16.3097,16.3211,16.3097,16.3154,85700.0
2009-08-05 11:45:00,28.54,28.54,28.53,28.53,17300.0,16.3211,16.3211,16.3154,16.3154,17300.0
2009-08-05 11:50:00,28.54,28.56,28.53,28.54,23300.0,16.3211,16.3326,16.3154,16.3211,23300.0
2009-08-05 11:55:00,28.54,28.55,28.51,28.53,94600.0,16.3211,16.3268,16.304,16.3154,94600.0
2009-08-05 12:00:00,28.52,28.52,28.5,28.51,36100.0,16.3097,16.3097,16.2983,16.304,36100.0
2009-08-05 12:05:00,28.5,28.51,28.5,28.5,8300.0,16.2983,16.304,16.2983,16.2983,8300.0
2009-08-05 12:10:00,28.5,28.52,28.49,28.52,69900.0,16.2983,16.3097,16.2925,16.3097,69900.0
2009-08-05 12:15:00,28.51,28.52,28.5,28.52,14400.0,16.304,16.3097,16.2983,16.3097,14400.0
2009-08-05 12:20:00,28.52,28.52,28.5,28.51,34400.0,16.3097,16.3097,16.2983,16.304,34400.0
2009-08-05 12:25:00,28.51,28.51,28.5,28.51,19100.0,16.304,16.304,16.2983,16.304,19100.0
2009-08-05 12:30:00,28.51,28.51,28.49,28.5,18600.0,16.304,16.304,16.2925,16.2983,18600.0
2009-08-05 12:35:00,28.5,28.5,28.48,28.48,21300.0,16.2983,16.2983,16.2868,16.2868,21300.0
2009-08-05 12:40:00,28.49,28.49,28.47,28.47,9800.0,16.2925,16.2925,16.2811,16.2811,9800.0
2009-08-05 12:45:00,28.47,28.49,28.46,28.48,46300.0,16.2811,16.2925,16.2754,16.2868,46300.0
2009-08-05 12:50:00,28.48,28.5,28.48,28.49,58900.0,16.2868,16.2983,16.2868,16.2925,58900.0
2009-08-05 12:55:00,28.49,28.5,28.48,28.48,24500.0,16.2925,16.2983,16.2868,16.2868,24500.0
2009-08-05 13:00:00,28.48,28.5,28.48,28.48,26400.0,16.2868,16.2983,16.2868,16.2868,26400.0
2009-08-05 13:05:00,28.47,28.48,28.45,28.47,73200.0,16.2811,16.2868,16.2697,16.2811,73200.0
2009-08-05 13:10:00,28.47,28.49,28.46,28.48,6600.0,16.2811,16.2925,16.2754,16.2868,6600.0
2009-08-05 13:15:00,28.48,28.51,28.47,28.51,70200.0,16.2868,16.304,16.2811,16.304,70200.0
2009-08-05 13:20:00,28.51,28.52,28.49,28.52,13300.0,16.304,16.3097,16.2925,16.3097,13300.0
2009-08-05 13:25:00,28.53,28.61,28.52,28.59,60200.0,16.3154,16.3612,16.3097,16.3497,60200.0
2009-08-05 13:30:00,28.6,28.61,28.6,28.61,12200.0,16.3554,16.3612,16.3554,16.3612,12200.0
2009-08-05 13:35:00,28.6,28.6,28.58,28.59,35400.0,16.3554,16.3554,16.344,16.3497,35400.0
2009-08-05 13:40:00,28.59,28.6,28.57,28.58,39200.0,16.3497,16.3554,16.3383,16.344,39200.0
2009-08-05 13:45:00,28.58,28.59,28.55,28.55,32000.0,16.344,16.3497,16.3268,16.3268,32000.0
2009-08-05 13:50:00,28.56,28.57,28.55,28.57,14700.0,16.3326,16.3383,16.3268,16.3383,14700.0
2009-08-05 13:55:00,28.57,28.59,28.56,28.56,27600.0,16.3383,16.3497,16.3326,16.3326,27600.0
2009-08-05 14:00:00,28.57,28.57,28.53,28.55,65600.0,16.3383,16.3383,16.3154,16.3268,65600.0
2009-08-05 14:05:00,28.56,28.57,28.55,28.55,52200.0,16.3326,16.3383,16.3268,16.3268,52200.0
2009-08-05 14:10:00,28.56,28.57,28.55,28.57,64700.0,16.3326,16.3383,16.3268,16.3383,64700.0
2009-08-05 14:15:00,28.56,28.57,28.56,28.57,32400.0,16.3326,16.3383,16.3326,16.3383,32400.0
2009-08-05 14:20:00,28.56,28.58,28.55,28.57,14400.0,16.3326,16.344,16.3268,16.3383,14400.0
2009-08-05 14:25:00,28.58,28.59,28.57,28.57,13000.0,16.344,16.3497,16.3383,16.3383,13000.0
2009-08-05 14:30:00,28.58,28.58,28.57,28.57,9900.0,16.344,16.344,16.3383,16.3383,9900.0
2009-08-05 14:35:00,28.58,28.6,28.57,28.59,16800.0,16.344,16.3554,16.3383,16.3497,16800.0
2009-08-05 14:40:00,28.59,28.62,28.58,28.6,94400.0,16.3497,16.3669,16.344,16.3554,94400.0
2009-08-05 14:45:00,28.61,28.64,28.6,28.64,24500.0,16.3612,16.3783,16.3554,16.3783,24500.0
2009-08-05 14:50:00,28.64,28.65,28.62,28.62,52600.0,16.3783,16.384,16.3669,16.3669,52600.0
2009-08-05 14:55:00,28.63,28.63,28.62,28.63,9300.0,16.3726,16.3726,16.3669,16.3726,9300.0
2009-08-05 15:00:00,28.63,28.63,28.61,28.62,31800.0,16.3726,16.3726,16.3612,16.3669,31800.0
2009-08-05 15:05:00,28.62,28.63,28.61,28.63,5100.0,16.3669,16.3726,16.3612,16.3726,5100.0
2009-08-05 15:10:00,28.63,28.65,28.62,28.64,26800.0,16.3726,16.384,16.3669,16.3783,26800.0
2009-08-05 15:15:00,28.64,28.65,28.63,28.65,23400.0,16.3783,16.384,16.3726,16.384,23400.0
2009-08-05 15:20:00,28.65,28.66,28.64,28.65,26500.0,16.384,16.3898,16.3783,16.384,26500.0
2009-08-05 15:25:00,28.65,28.69,28.65,28.67,35300.0,16.384,16.4069,16.384,16.3955,35300.0
2009-08-05 15:30:00,28.67,28.67,28.59,28.61,84600.0,16.3955,16.3955,16.3497,16.3612,84600.0
2009-08-05 15:35:00,28.6,28.61,28.58,28.58,35500.0,16.3554,16.3612,16.344,16.344,35500.0
2009-08-05 15:40:00,28.58,28.58,28.56,28.58,103200.0,16.344,16.344,16.3326,16.344,103200.0
2009-08-05 15:45:00,28.58,28.59,28.56,28.58,67300.0,16.344,16.3497,16.3326,16.344,67300.0
2009-08-05 15:50:00,28.57,28.59,28.57,28.59,98100.0,16.3383,16.3497,16.3383,16.3497,98100.0
2009-08-05 15:55:00,28.59,28.61,28.57,28.58,324500.0,16.3497,16.3612,16.3383,16.344,324500.0
2009-08-06 09:30:00,28.58,28.74,28.43,28.55,53200.0,16.344,16.4355,16.2582,16.3268,53200.0
2009-08-06 09:35:00,28.56,28.6,28.56,28.56,47900.0,16.3326,16.3554,16.3326,16.3326,47900.0
2009-08-06 09:40:00,28.56,28.57,28.51,28.51,57700.0,16.3326,16.3383,16.304,16.304,57700.0
2009-08-06 09:45:00,28.51,28.56,28.49,28.56,35200.0,16.304,16.3326,16.2925,16.3326,35200.0
2009-08-06 09:50:00,28.57,28.65,28.55,28.63,87500.0,16.3383,16.384,16.3268,16.3726,87500.0
2009-08-06 09:55:00,28.64,28.65,28.61,28.64,127700.0,16.3783,16.384,16.3612,16.3783,127700.0
2009-08-06 10:00:00,28.64,28.73,28.63,28.72,50400.0,16.3783,16.4298,16.3726,16.4241,50400.0
2009-08-06 10:05:00,28.73,28.73,28.69,28.72,65600.0,16.4298,16.4298,16.4069,16.4241,65600.0
2009-08-06 10:10:00,28.72,28.74,28.71,28.72,74000.0,16.4241,16.4355,16.4183,16.4241,74000.0
2009-08-06 10:15:00,28.72,28.73,28.69,28.71,132700.0,16.4241,16.4298,16.4069,16.4183,132700.0
2009-08-06 10:20:00,28.71,28.71,28.63,28.63,154500.0,16.4183,16.4183,16.3726,16.3726,154500.0
2009-08-06 10:25:00,28.63,28.63,28.56,28.56,85600.0,16.3726,16.3726,16.3326,16.3326,85600.0
2009-08-06 10:30:00,28.55,28.55,28.51,28.51,26100.0,16.3268,16.3268,16.304,16.304,26100.0
2009-08-06 10:35:00,28.51,28.51,28.46,28.48,53400.0,16.304,16.304,16.2754,16.2868,53400.0
2009-08-06 10:40:00,28.47,28.51,28.47,28.51,89200.0,16.2811,16.304,16.2811,16.304,89200.0
2009-08-06 10:45:00,28.51,28.56,28.5,28.52,145500.0,16.304,16.3326,16.2983,16.3097,145500.0
2009-08-06 10:50:00,28.53,28.56,28.52,28.56,14800.0,16.3154,16.3326,16.3097,16.3326,14800.0
2009-08-06 10:55:00,28.56,28.56,28.54,28.54,13800.0,16.3326,16.3326,16.3211,16.3211,13800.0
2009-08-06 11:00:00,28.54,28.55,28.52,28.53,64800.0,16.3211,16.3268,16.3097,16.3154,64800.0
2009-08-06 11:05:00,28.53,28.55,28.52,28.54,41300.0,16.3154,16.3268,16.3097,16.3211,41300.0
2009-08-06 11:10:00,28.54,28.55,28.53,28.53,13500.0,16.3211,16.3268,16.3154,16.3154,13500.0
2009-08-06 11:15:00,28.54,28.56,28.54,28.56,116800.0,16.3211,16.3326,16.3211,16.3326,116800.0
2009-08-06 11:20:00,28.56,28.57,28.56,28.57,12800.0,16.3326,16.3383,16.3326,16.3383,12800.0
2009-08-06 11:25:00,28.56,28.6,28.56,28.59,61400.0,16.3326,16.3554,16.3326,16.3497,61400.0
2009-08-06 11:30:00,28.59,28.6,28.58,28.6,23000.0,16.3497,16.3554,16.344,16.3554,23000.0
2009-08-06 11:35:00,28.6,28.63,28.6,28.62,37000.0,16.3554,16.3726,16.3554,16.3669,37000.0
2009-08-06 11:40:00,28.62,28.64,28.62,28.63,17000.0,16.3669,16.3783,16.3669,16.3726,17000.0
2009-08-06 11:45:00,28.63,28.66,28.63,28.65,11100.0,16.3726,16.3898,16.3726,16.384,11100.0
2009-08-06 11:50:00,28.65,28.65,28.63,28.63,10900.0,16.384,16.384,16.3726,16.3726,10900.0
2009-08-06 11:55:00,28.63,28.63,28.62,28.63,14500.0,16.3726,16.3726,16.3669,16.3726,14500.0
2009-08-06 12:00:00,28.63,28.63,28.61,28.62,21400.0,16.3726,16.3726,16.3612,16.3669,21400.0
2009-08-06 12:05:00,28.63,28.63,28.61,28.62,9700.0,16.3726,16.3726,16.3612,16.3669,9700.0
2009-08-06 12:10:00,28.61,28.63,28.61,28.63,30100.0,16.3612,16.3726,16.3612,16.3726,30100.0
2009-08-06 12:15:00,28.62,28.63,28.61,28.62,19800.0,16.3669,16.3726,16.3612,16.3669,19800.0
2009-08-06 12:20:00,28.62,28.63,28.62,28.63,13100.0,16.3669,16.3726,16.3669,16.3726,13100.0
2009-08-06 12:25:00,28.62,28.63,28.62,28.62,11100.0,16.3669,16.3726,16.3669,16.3669,11100.0
2009-08-06 12:30:00,28.61,28.61,28.6,28.61,8500.0,16.3612,16.3612,16.3554,16.3612,8500.0
2009-08-06 12:35:00,28.6,28.62,28.6,28.6,15800.0,16.3554,16.3669,16.3554,16.3554,15800.0
2009-08-06 12:40:00,28.61,28.61,28.58,28.58,22900.0,16.3612,16.3612,16.344,16.344,22900.0
2009-08-06 12:45:00,28.58,28.59,28.58,28.59,15100.0,16.344,16.3497,16.344,16.3497,15100.0
2009-08-06 12:50:00,28.59,28.59,28.57,28.58,20900.0,16.3497,16.3497,16.3383,16.344,20900.0
2009-08-06 12:55:00,28.58,28.59,28.57,28.57,24700.0,16.344,16.3497,16.3383,16.3383,24700.0
2009-08-06 13:00:00,28.57,28.59,28.57,28.59,30300.0,16.3383,16.3497,16.3383,16.3497,30300.0
2009-08-06 13:05:00,28.59,28.61,28.57,28.61,81200.0,16.3497,16.3612,16.3383,16.3612,81200.0
2009-08-06 13:10:00,28.6,28.61,28.6,28.6,11800.0,16.3554,16.3612,16.3554,16.3554,11800.0
2009-08-06 13:15:00,28.6,28.61,28.6,28.61,15300.0,16.3554,16.3612,16.3554,16.3612,15300.0
2009-08-06 13:20:00,28.6,28.62,28.6,28.62,16100.0,16.3554,16.3669,16.3554,16.3669,16100.0
2009-08-06 13:25:00,28.62,28.63,28.6,28.61,74400.0,16.3669,16.3726,16.3554,16.3612,74400.0
2009-08-06 13:30:00,28.62,28.68,28.62,28.66,189800.0,16.3669,16.4012,16.3669,16.3898,189800.0
2009-08-06 13:35:00,28.66,28.68,28.66,28.67,73600.0,16.3898,16.4012,16.3898,16.3955,73600.0
2009-08-06 13:40:00,28.67,28.67,28.63,28.63,77600.0,16.3955,16.3955,16.3726,16.3726,77600.0
2009-08-06 13:45:00,28.63,28.64,28.63,28.64,11600.0,16.3726,16.3783,16.3726,16.3783,11600.0
2009-08-06 13:50:00,28.63,28.64,28.62,28.63,26800.0,16.3726,16.3783,16.3669,16.3726,26800.0
2009-08-06 13:55:00,28.63,28.64,28.63,28.63,14300.0,16.3726,16.3783,16.3726,16.3726,14300.0
2009-08-06 14:00:00,28.62,28.63,28.6,28.61,25500.0,16.3669,16.3726,16.3554,16.3612,25500.0
2009-08-06 14:05:00,28.61,28.61,28.58,28.59,21300.0,16.3612,16.3612,16.344,16.3497,21300.0
2009-08-06 14:10:00,28.6,28.62,28.59,28.62,38200.0,16.3554,16.3669,16.3497,16.3669,38200.0
2009-08-06 14:15:00,28.61,28.64,28.61,28.64,30400.0,16.3612,16.3783,16.3612,16.3783,30400.0
2009-08-06 14:20:00,28.63,28.65,28.62,28.65,25800.0,16.3726,16.384,16.3669,16.384,25800.0
2009-08-06 14:25:00,28.65,28.68,28.65,28.67,41500.0,16.384,16.4012,16.384,16.3955,41500.0
2009-08-06 14:30:00,28.67,28.68,28.64,28.66,30000.0,16.3955,16.4012,16.3783,16.3898,30000.0
2009-08-06 14:35:00,28.66,28.67,28.66,28.67,29900.0,16.3898,16.3955,16.3898,16.3955,29900.0
2009-08-06 14:40:00,28.66,28.67,28.65,28.66,23300.0,16.3898,16.3955,16.384,16.3898,23300.0
2009-08-06 14:45:00,28.65,28.66,28.64,28.65,62200.0,16.384,16.3898,16.3783,16.384,62200.0
2009-08-06 14:50:00,28.65,28.66,28.65,28.66,22700.0,16.384,16.3898,16.384,16.3898,22700.0
2009-08-06 14:55:00,28.66,28.67,28.64,28.64,26700.0,16.3898,16.3955,16.3783,16.3783,26700.0
2009-08-06 15:00:00,28.63,28.64,28.6,28.62,113200.0,16.3726,16.3783,16.3554,16.3669,113200.0
2009-08-06 15:05:00,28.62,28.63,28.62,28.63,21700.0,16.3669,16.3726,16.3669,16.3726,21700.0
2009-08-06 15:10:00,28.63,28.64,28.61,28.62,26200.0,16.3726,16.3783,16.3612,16.3669,26200.0
2009-08-06 15:15:00,28.62,28.66,28.62,28.66,42000.0,16.3669,16.3898,16.3669,16.3898,42000.0
2009-08-06 15:20:00,28.66,28.69,28.65,28.68,57200.0,16.3898,16.4069,16.384,16.4012,57200.0
2009-08-06 15:25:00,28.68,28.68,28.67,28.68,33000.0,16.4012,16.4012,16.3955,16.4012,33000.0
2009-08-06 15:30:00,28.68,28.69,28.64,28.66,162700.0,16.4012,16.4069,16.3783,16.3898,162700.0
2009-08-06 15:35:00,28.65,28.68,28.65,28.68,78700.0,16.384,16.4012,16.384,16.4012,78700.0
2009-08-06 15:40:00,28.68,28.69,28.66,28.68,121500.0,16.4012,16.4069,16.3898,16.4012,121500.0
2009-08-06 15:45:00,28.68,28.69,28.67,28.69,82700.0,16.4012,16.4069,16.3955,16.4069,82700.0
2009-08-06 15:50:00,28.69,28.7,28.66,28.67,193500.0,16.4069,16.4126,16.3898,16.3955,193500.0
2009-08-06 15:55:00,28.67,28.7,28.67,28.7,157800.0,16.3955,16.4126,16.3955,16.4126,157800.0
2009-08-07 09:30:00,28.9,28.93,28.79,28.86,68800.0,16.527,16.5442,16.4641,16.5041,68800.0
2009-08-07 09:35:00,28.87,29.01,28.87,28.96,430800.0,16.5098,16.5899,16.5098,16.5613,430800.0
2009-08-07 09:40:00,28.95,28.95,28.84,28.87,309100.0,16.5556,16.5556,16.4927,16.5098,309100.0
2009-08-07 09:45:00,28.87,28.88,28.86,28.88,44000.0,16.5098,16.5156,16.5041,16.5156,44000.0
2009-08-07 09:50:00,28.87,28.88,28.8,28.8,341500.0,16.5098,16.5156,16.4698,16.4698,341500.0
2009-08-07 09:55:00,28.8,28.81,28.74,28.74,32700.0,16.4698,16.4755,16.4355,16.4355,32700.0
2009-08-07 10:00:00,28.74,28.74,28.65,28.67,57600.0,16.4355,16.4355,16.384,16.3955,57600.0
2009-08-07 10:05:00,28.67,28.7,28.67,28.7,253500.0,16.3955,16.4126,16.3955,16.4126,253500.0
2009-08-07 10:10:00,28.69,28.74,28.69,28.71,35400.0,16.4069,16.4355,16.4069,16.4183,35400.0
2009-08-07 10:15:00,28.71,28.8,28.71,28.74,297800.0,16.4183,16.4698,16.4183,16.4355,297800.0
2009-08-07 10:20:00,28.74,28.74,28.71,28.72,35000.0,16.4355,16.4355,16.4183,16.4241,35000.0
2009-08-07 10:25:00,28.73,28.74,28.71,28.73,38100.0,16.4298,16.4355,16.4183,16.4298,38100.0
2009-08-07 10:30:00,28.73,28.75,28.71,28.75,132600.0,16.4298,16.4412,16.4183,16.4412,132600.0
2009-08-07 10:35:00,28.75,28.82,28.75,28.8,91000.0,16.4412,16.4813,16.4412,16.4698,91000.0
2009-08-07 10:40:00,28.8,28.82,28.79,28.8,186500.0,16.4698,16.4813,16.4641,16.4698,186500.0
2009-08-07 10:45:00,28.81,28.86,28.79,28.8,112800.0,16.4755,16.5041,16.4641,16.4698,112800.0
2009-08-07 10:50:00,28.81,28.81,28.8,28.81,55100.0,16.4755,16.4755,16.4698,16.4755,55100.0
2009-08-07 10:55:00,28.81,28.86,28.8,28.86,329500.0,16.4755,16.5041,16.4698,16.5041,329500.0
2009-08-07 11:00:00,28.85,28.87,28.85,28.87,46700.0,16.4984,16.5098,16.4984,16.5098,46700.0
2009-08-07 11:05:00,28.86,28.87,28.85,28.86,320700.0,16.5041,16.5098,16.4984,16.5041,320700.0
2009-08-07 11:10:00,28.85,28.86,28.85,28.85,146400.0,16.4984,16.5041,16.4984,16.4984,146400.0
2009-08-07 11:15:00,28.85,28.86,28.85,28.86,86200.0,16.4984,16.5041,16.4984,16.5041,86200.0
2009-08-07 11:20:00,28.85,28.87,28.85,28.85,47000.0,16.4984,16.5098,16.4984,16.4984,47000.0
2009-08-07 11:25:00,28.85,28.9,28.85,28.89,128500.0,16.4984,16.527,16.4984,16.5213,128500.0
2009-08-07 11:30:00,28.9,28.93,28.89,28.92,152200.0,16.527,16.5442,16.5213,16.5384,152200.0
2009-08-07 11:35:00,28.92,28.94,28.92,28.93,49000.0,16.5384,16.5499,16.5384,16.5442,49000.0
2009-08-07 11:40:00,28.92,28.93,28.88,28.88,42500.0,16.5384,16.5442,16.5156,16.5156,42500.0
2009-08-07 11:45:00,28.88,28.88,28.85,28.85,38400.0,16.5156,16.5156,16.4984,16.4984,38400.0
2009-08-07 11:50:00,28.85,28.86,28.85,28.85,21200.0,16.4984,16.5041,16.4984,16.4984,21200.0
2009-08-07 11:55:00,28.85,28.88,28.85,28.87,81400.0,16.4984,16.5156,16.4984,16.5098,81400.0
2009-08-07 12:00:00,28.86,28.87,28.85,28.87,11100.0,16.5041,16.5098,16.4984,16.5098,11100.0
2009-08-07 12:05:00,28.87,28.87,28.85,28.85,3000.0,16.5098,16.5098,16.4984,16.4984,3000.0
2009-08-07 12:10:00,28.85,28.86,28.85,28.86,2000.0,16.4984,16.5041,16.4984,16.5041,2000.0
2009-08-07 12:15:00,28.85,28.86,28.85,28.86,16300.0,16.4984,16.5041,16.4984,16.5041,16300.0
2009-08-07 12:20:00,28.86,28.89,28.86,28.89,54900.0,16.5041,16.5213,16.5041,16.5213,54900.0
2009-08-07 12:25:00,28.88,28.91,28.87,28.9,49800.0,16.5156,16.5327,16.5098,16.527,49800.0
2009-08-07 12:30:00,28.91,28.92,28.91,28.92,13500.0,16.5327,16.5384,16.5327,16.5384,13500.0
2009-08-07 12:35:00,28.92,28.92,28.91,28.92,7800.0,16.5384,16.5384,16.5327,16.5384,7800.0
2009-08-07 12:40:00,28.91,28.93,28.91,28.92,5100.0,16.5327,16.5442,16.5327,16.5384,5100.0
2009-08-07 12:45:00,28.93,28.97,28.93,28.96,57400.0,16.5442,16.567,16.5442,16.5613,57400.0
2009-08-07 12:50:00,28.96,29.0,28.96,28.99,159700.0,16.5613,16.5842,16.5613,16.5785,159700.0
2009-08-07 12:55:00,28.99,29.0,28.98,28.98,13000.0,16.5785,16.5842,16.5728,16.5728,13000.0
2009-08-07 13:00:00,28.98,29.01,28.98,29.0,31800.0,16.5728,16.5899,16.5728,16.5842,31800.0
2009-08-07 13:05:00,29.0,29.0,28.97,28.97,11400.0,16.5842,16.5842,16.567,16.567,11400.0
2009-08-07 13:10:00,28.97,28.98,28.97,28.97,1300.0,16.567,16.5728,16.567,16.567,1300.0
2009-08-07 13:15:00,28.97,28.99,28.97,28.99,5700.0,16.567,16.5785,16.567,16.5785,5700.0
2009-08-07 13:20:00,28.99,28.99,28.98,28.98,9100.0,16.5785,16.5785,16.5728,16.5728,9100.0
2009-08-07 13:25:00,28.99,29.0,28.97,29.0,68800.0,16.5785,16.5842,16.567,16.5842,68800.0
2009-08-07 13:30:00,29.01,29.03,29.01,29.02,183000.0,16.5899,16.6013,16.5899,16.5956,183000.0
2009-08-07 13:35:00,29.02,29.03,29.02,29.02,6500.0,16.5956,16.6013,16.5956,16.5956,6500.0
2009-08-07 13:40:00,29.02,29.03,29.02,29.02,15700.0,16.5956,16.6013,16.5956,16.5956,15700.0
2009-08-07 13:45:00,29.02,29.03,29.01,29.02,23000.0,16.5956,16.6013,16.5899,16.5956,23000.0
2009-08-07 13:50:00,29.03,29.03,29.02,29.03,10600.0,16.6013,16.6013,16.5956,16.6013,10600.0
2009-08-07 13:55:00,29.03,29.03,29.02,29.03,7200.0,16.6013,16.6013,16.5956,16.6013,7200.0
2009-08-07 14:00:00,29.02,29.03,29.02,29.02,9000.0,16.5956,16.6013,16.5956,16.5956,9000.0
2009-08-07 14:05:00,29.02,29.03,29.02,29.03,2800.0,16.5956,16.6013,16.5956,16.6013,2800.0
2009-08-07 14:10:00,29.03,29.04,29.02,29.03,20900.0,16.6013,16.6071,16.5956,16.6013,20900.0
2009-08-07 14:15:00,29.03,29.04,29.03,29.03,8300.0,16.6013,16.6071,16.6013,16.6013,8300.0
2009-08-07 14:20:00,29.04,29.04,29.02,29.02,16500.0,16.6071,16.6071,16.5956,16.5956,16500.0
2009-08-07 14:25:00,29.02,29.02,28.98,28.98,20000.0,16.5956,16.5956,16.5728,16.5728,20000.0
2009-08-07 14:30:00,28.99,28.99,28.97,28.97,11500.0,16.5785,16.5785,16.567,16.567,11500.0
2009-08-07 14:35:00,28.97,28.98,28.97,28.97,10800.0,16.567,16.5728,16.567,16.567,10800.0
2009-08-07 14:40:00,28.97,28.99,28.97,28.97,8700.0,16.567,16.5785,16.567,16.567,8700.0
2009-08-07 14:45:00,28.98,28.98,28.97,28.98,5100.0,16.5728,16.5728,16.567,16.5728,5100.0
2009-08-07 14:50:00,28.97,28.97,28.95,28.96,64600.0,16.567,16.567,16.5556,16.5613,64600.0
2009-08-07 14:55:00,28.97,28.97,28.96,28.97,2500.0,16.567,16.567,16.5613,16.567,2500.0
2009-08-07 15:00:00,28.96,28.97,28.94,28.94,32000.0,16.5613,16.567,16.5499,16.5499,32000.0
2009-08-07 15:05:00,28.95,28.96,28.94,28.96,23700.0,16.5556,16.5613,16.5499,16.5613,23700.0
2009-08-07 15:10:00,28.96,28.97,28.95,28.95,26300.0,16.5613,16.567,16.5556,16.5556,26300.0
2009-08-07 15:15:00,28.95,28.98,28.94,28.97,59700.0,16.5556,16.5728,16.5499,16.567,59700.0
2009-08-07 15:20:00,28.97,28.98,28.95,28.98,32800.0,16.567,16.5728,16.5556,16.5728,32800.0
2009-08-07 15:25:00,28.98,29.02,28.97,29.0,36500.0,16.5728,16.5956,16.567,16.5842,36500.0
2009-08-07 15:30:00,29.0,29.02,28.99,29.01,64500.0,16.5842,16.5956,16.5785,16.5899,64500.0
2009-08-07 15:35:00,29.01,29.02,28.97,28.99,33500.0,16.5899,16.5956,16.567,16.5785,33500.0
2009-08-07 15:40:00,28.98,29.0,28.97,28.98,48900.0,16.5728,16.5842,16.567,16.5728,48900.0
2009-08-07 15:45:00,28.98,28.98,28.94,28.97,144400.0,16.5728,16.5728,16.5499,16.567,144400.0
2009-08-07 15:50:00,28.98,29.02,28.97,29.01,176800.0,16.5728,16.5956,16.567,16.5899,176800.0
2009-08-07 15:55:00,29.01,29.01,28.9,28.91,173900.0,16.5899,16.5899,16.527,16.5327,173900.0
2009-08-10 09:30:00,28.91,28.91,28.74,28.75,50000.0,16.5327,16.5327,16.4355,16.4412,50000.0
2009-08-10 09:35:00,28.75,28.77,28.71,28.71,57800.0,16.4412,16.4527,16.4183,16.4183,57800.0
2009-08-10 09:40:00,28.71,28.73,28.64,28.66,79600.0,16.4183,16.4298,16.3783,16.3898,79600.0
2009-08-10 09:45:00,28.65,28.66,28.6,28.62,107100.0,16.384,16.3898,16.3554,16.3669,107100.0
2009-08-10 09:50:00,28.62,28.67,28.61,28.66,51300.0,16.3669,16.3955,16.3612,16.3898,51300.0
2009-08-10 09:55:00,28.67,28.7,28.65,28.65,120200.0,16.3955,16.4126,16.384,16.384,120200.0
2009-08-10 10:00:00,28.65,28.66,28.6,28.61,73100.0,16.384,16.3898,16.3554,16.3612,73100.0
2009-08-10 10:05:00,28.61,28.62,28.59,28.61,74000.0,16.3612,16.3669,16.3497,16.3612,74000.0
2009-08-10 10:10:00,28.6,28.64,28.6,28.64,88900.0,16.3554,16.3783,16.3554,16.3783,88900.0
2009-08-10 10:15:00,28.63,28.63,28.61,28.62,93300.0,16.3726,16.3726,16.3612,16.3669,93300.0
2009-08-10 10:20:00,28.62,28.64,28.61,28.63,22800.0,16.3669,16.3783,16.3612,16.3726,22800.0
2009-08-10 10:25:00,28.63,28.66,28.63,28.65,22900.0,16.3726,16.3898,16.3726,16.384,22900.0
2009-08-10 10:30:00,28.65,28.67,28.64,28.65,30600.0,16.384,16.3955,16.3783,16.384,30600.0
2009-08-10 10:35:00,28.66,28.68,28.66,28.68,20200.0,16.3898,16.4012,16.3898,16.4012,20200.0
2009-08-10 10:40:00,28.68,28.69,28.67,28.68,15400.0,16.4012,16.4069,16.3955,16.4012,15400.0
2009-08-10 10:45:00,28.69,28.69,28.67,28.68,19900.0,16.4069,16.4069,16.3955,16.4012,19900.0
2009-08-10 10:50:00,28.68,28.71,28.67,28.7,24000.0,16.4012,16.4183,16.3955,16.4126,24000.0
2009-08-10 10:55:00,28.69,28.7,28.66,28.68,24600.0,16.4069,16.4126,16.3898,16.4012,24600.0
2009-08-10 11:00:00,28.68,28.71,28.67,28.71,23600.0,16.4012,16.4183,16.3955,16.4183,23600.0
2009-08-10 11:05:00,28.71,28.72,28.69,28.7,15500.0,16.4183,16.4241,16.4069,16.4126,15500.0
2009-08-10 11:10:00,28.69,28.73,28.69,28.73,35000.0,16.4069,16.4298,16.4069,16.4298,35000.0
2009-08-10 11:15:00,28.72,28.74,28.72,28.74,22000.0,16.4241,16.4355,16.4241,16.4355,22000.0
2009-08-10 11:20:00,28.74,28.74,28.72,28.74,23300.0,16.4355,16.4355,16.4241,16.4355,23300.0
2009-08-10 11:25:00,28.73,28.74,28.73,28.73,7500.0,16.4298,16.4355,16.4298,16.4298,7500.0
2009-08-10 11:30:00,28.73,28.75,28.73,28.74,16000.0,16.4298,16.4412,16.4298,16.4355,16000.0
2009-08-10 11:35:00,28.74,28.77,28.74,28.77,22700.0,16.4355,16.4527,16.4355,16.4527,22700.0
2009-08-10 11:40:00,28.78,28.78,28.76,28.78,12200.0,16.4584,16.4584,16.4469,16.4584,12200.0
2009-08-10 11:45:00,28.78,28.78,28.76,28.76,12900.0,16.4584,16.4584,16.4469,16.4469,12900.0
2009-08-10 11:50:00,28.76,28.77,28.76,28.76,11700.0,16.4469,16.4527,16.4469,16.4469,11700.0
2009-08-10 11:55:00,28.76,28.76,28.74,28.76,25300.0,16.4469,16.4469,16.4355,16.4469,25300.0
2009-08-10 12:00:00,28.76,28.78,28.76,28.77,15400.0,16.4469,16.4584,16.4469,16.4527,15400.0
2009-08-10 12:05:00,28.77,28.78,28.76,28.76,20600.0,16.4527,16.4584,16.4469,16.4469,20600.0
2009-08-10 12:10:00,28.77,28.77,28.75,28.76,12700.0,16.4527,16.4527,16.4412,16.4469,12700.0
2009-08-10 12:15:00,28.75,28.76,28.75,28.75,15700.0,16.4412,16.4469,16.4412,16.4412,15700.0
2009-08-10 12:20:00,28.75,28.75,28.74,28.75,1800.0,16.4412,16.4412,16.4355,16.4412,1800.0
2009-08-10 12:25:00,28.74,28.74,28.73,28.73,7100.0,16.4355,16.4355,16.4298,16.4298,7100.0
2009-08-10 12:30:00,28.73,28.75,28.73,28.74,19900.0,16.4298,16.4412,16.4298,16.4355,19900.0
2009-08-10 12:35:00,28.74,28.75,28.73,28.73,14400.0,16.4355,16.4412,16.4298,16.4298,14400.0
2009-08-10 12:40:00,28.73,28.76,28.73,28.76,14300.0,16.4298,16.4469,16.4298,16.4469,14300.0
2009-08-10 12:45:00,28.75,28.77,28.75,28.77,11500.0,16.4412,16.4527,16.4412,16.4527,11500.0
2009-08-10 12:50:00,28.76,28.78,28.76,28.77,11200.0,16.4469,16.4584,16.4469,16.4527,11200.0
2009-08-10 12:55:00,28.77,28.78,28.76,28.77,10100.0,16.4527,16.4584,16.4469,16.4527,10100.0
2009-08-10 13:00:00,28.77,28.78,28.76,28.76,21600.0,16.4527,16.4584,16.4469,16.4469,21600.0
2009-08-10 13:05:00,28.77,28.77,28.75,28.76,12200.0,16.4527,16.4527,16.4412,16.4469,12200.0
2009-08-10 13:10:00,28.75,28.77,28.75,28.76,8000.0,16.4412,16.4527,16.4412,16.4469,8000.0
2009-08-10 13:15:00,28.77,28.77,28.75,28.75,5700.0,16.4527,16.4527,16.4412,16.4412,5700.0
2009-08-10 13:20:00,28.75,28.77,28.74,28.76,43900.0,16.4412,16.4527,16.4355,16.4469,43900.0
2009-08-10 13:25:00,28.75,28.78,28.75,28.77,53600.0,16.4412,16.4584,16.4412,16.4527,53600.0
2009-08-10 13:30:00,28.78,28.78,28.77,28.77,24200.0,16.4584,16.4584,16.4527,16.4527,24200.0
2009-08-10 13:35:00,28.78,28.79,28.77,28.78,7400.0,16.4584,16.4641,16.4527,16.4584,7400.0
2009-08-10 13:40:00,28.77,28.79,28.77,28.79,32400.0,16.4527,16.4641,16.4527,16.4641,32400.0
2009-08-10 13:45:00,28.78,28.79,28.78,28.79,1900.0,16.4584,16.4641,16.4584,16.4641,1900.0
2009-08-10 13:50:00,28.79,28.79,28.77,28.79,14800.0,16.4641,16.4641,16.4527,16.4641,14800.0
2009-08-10 13:55:00,28.79,28.79,28.78,28.79,1600.0,16.4641,16.4641,16.4584,16.4641,1600.0
2009-08-10 14:00:00,28.79,28.79,28.77,28.77,10200.0,16.4641,16.4641,16.4527,16.4527,10200.0
2009-08-10 14:05:00,28.77,28.79,28.77,28.78,6600.0,16.4527,16.4641,16.4527,16.4584,6600.0
2009-08-10 14:10:00,28.78,28.8,28.78,28.78,17800.0,16.4584,16.4698,16.4584,16.4584,17800.0
2009-08-10 14:15:00,28.77,28.77,28.74,28.76,43200.0,16.4527,16.4527,16.4355,16.4469,43200.0
2009-08-10 14:20:00,28.75,28.77,28.75,28.76,16800.0,16.4412,16.4527,16.4412,16.4469,16800.0
2009-08-10 14:25:00,28.76,28.78,28.75,28.78,63700.0,16.4469,16.4584,16.4412,16.4584,63700.0
2009-08-10 14:30:00,28.77,28.79,28.77,28.79,20700.0,16.4527,16.4641,16.4527,16.4641,20700.0
2009-08-10 14:35:00,28.79,28.8,28.79,28.79,4900.0,16.4641,16.4698,16.4641,16.4641,4900.0
2009-08-10 14:40:00,28.79,28.83,28.79,28.83,58900.0,16.4641,16.487,16.4641,16.487,58900.0
2009-08-10 14:45:00,28.82,28.83,28.82,28.82,7300.0,16.4813,16.487,16.4813,16.4813,7300.0
2009-08-10 14:50:00,28.83,28.83,28.81,28.81,21100.0,16.487,16.487,16.4755,16.4755,21100.0
2009-08-10 14:55:00,28.82,28.85,28.82,28.85,14500.0,16.4813,16.4984,16.4813,16.4984,14500.0
2009-08-10 15:00:00,28.85,28.88,28.85,28.87,27500.0,16.4984,16.5156,16.4984,16.5098,27500.0
2009-08-10 15:05:00,28.88,28.89,28.86,28.87,176200.0,16.5156,16.5213,16.5041,16.5098,176200.0
2009-08-10 15:10:00,28.87,28.88,28.86,28.87,41800.0,16.5098,16.5156,16.5041,16.5098,41800.0
2009-08-10 15:15:00,28.87,28.88,28.87,28.88,94700.0,16.5098,16.5156,16.5098,16.5156,94700.0
2009-08-10 15:20:00,28.88,28.89,28.87,28.88,47000.0,16.5156,16.5213,16.5098,16.5156,47000.0
2009-08-10 15:25:00,28.89,28.9,28.88,28.89,81000.0,16.5213,16.527,16.5156,16.5213,81000.0
2009-08-10 15:30:00,28.89,28.91,28.89,28.91,31100.0,16.5213,16.5327,16.5213,16.5327,31100.0
2009-08-10 15:35:00,28.9,28.93,28.9,28.93,81200.0,16.527,16.5442,16.527,16.5442,81200.0
2009-08-10 15:40:00,28.93,28.93,28.89,28.92,103300.0,16.5442,16.5442,16.5213,16.5384,103300.0
2009-08-10 15:45:00,28.92,28.98,28.92,28.97,129400.0,16.5384,16.5728,16.5384,16.567,129400.0
2009-08-10 15:50:00,28.97,28.98,28.95,28.98,103700.0,16.567,16.5728,16.5556,16.5728,103700.0
2009-08-10 15:55:00,28.98,29.0,28.96,29.0,206100.0,16.5728,16.5842,16.5613,16.5842,206100.0
2009-08-11 09:30:00,28.96,28.96,28.85,28.87,58000.0,16.5613,16.5613,16.4984,16.5098,58000.0
2009-08-11 09:35:00,28.87,28.93,28.86,28.91,81800.0,16.5098,16.5442,16.5041,16.5327,81800.0
2009-08-11 09:40:00,28.91,28.91,28.84,28.85,29500.0,16.5327,16.5327,16.4927,16.4984,29500.0
2009-08-11 09:45:00,28.85,28.85,28.73,28.79,95100.0,16.4984,16.4984,16.4298,16.4641,95100.0
2009-08-11 09:50:00,28.79,28.83,28.79,28.83,34900.0,16.4641,16.487,16.4641,16.487,34900.0
2009-08-11 09:55:00,28.83,28.85,28.83,28.84,20000.0,16.487,16.4984,16.487,16.4927,20000.0
2009-08-11 10:00:00,28.84,28.84,28.74,28.76,77300.0,16.4927,16.4927,16.4355,16.4469,77300.0
2009-08-11 10:05:00,28.76,28.8,28.75,28.79,39200.0,16.4469,16.4698,16.4412,16.4641,39200.0
2009-08-11 10:10:00,28.79,28.81,28.79,28.79,14500.0,16.4641,16.4755,16.4641,16.4641,14500.0
2009-08-11 10:15:00,28.79,28.8,28.78,28.78,10900.0,16.4641,16.4698,16.4584,16.4584,10900.0
2009-08-11 10:20:00,28.78,28.79,28.77,28.78,6700.0,16.4584,16.4641,16.4527,16.4584,6700.0
2009-08-11 10:25:00,28.78,28.78,28.76,28.77,17000.0,16.4584,16.4584,16.4469,16.4527,17000.0
2009-08-11 10:30:00,28.77,28.77,28.75,28.76,68800.0,16.4527,16.4527,16.4412,16.4469,68800.0
2009-08-11 10:35:00,28.76,28.8,28.74,28.8,23400.0,16.4469,16.4698,16.4355,16.4698,23400.0
2009-08-11 10:40:00,28.79,28.8,28.79,28.8,3100.0,16.4641,16.4698,16.4641,16.4698,3100.0
2009-08-11 10:45:00,28.8,28.82,28.79,28.82,17700.0,16.4698,16.4813,16.4641,16.4813,17700.0
2009-08-11 10:50:00,28.82,28.88,28.82,28.88,18100.0,16.4813,16.5156,16.4813,16.5156,18100.0
2009-08-11 10:55:00,28.88,28.89,28.86,28.88,18700.0,16.5156,16.5213,16.5041,16.5156,18700.0
2009-08-11 11:00:00,28.88,28.88,28.82,28.82,37300.0,16.5156,16.5156,16.4813,16.4813,37300.0
2009-08-11 11:05:00,28.81,28.83,28.8,28.81,24600.0,16.4755,16.487,16.4698,16.4755,24600.0
2009-08-11 11:10:00,28.81,28.83,28.81,28.81,18500.0,16.4755,16.487,16.4755,16.4755,18500.0
2009-08-11 11:15:00,28.82,28.85,28.82,28.84,28200.0,16.4813,16.4984,16.4813,16.4927,28200.0
2009-08-11 11:20:00,28.85,28.85,28.83,28.84,10300.0,16.4984,16.4984,16.487,16.4927,10300.0
2009-08-11 11:25:00,28.84,28.86,28.83,28.86,23200.0,16.4927,16.5041,16.487,16.5041,23200.0
2009-08-11 11:30:00,28.85,28.86,28.84,28.86,10900.0,16.4984,16.5041,16.4927,16.5041,10900.0
2009-08-11 11:35:00,28.86,28.87,28.86,28.86,5500.0,16.5041,16.5098,16.5041,16.5041,5500.0
2009-08-11 11:40:00,28.87,28.9,28.86,28.9,38900.0,16.5098,16.527,16.5041,16.527,38900.0
2009-08-11 11:45:00,28.9,28.9,28.88,28.89,13200.0,16.527,16.527,16.5156,16.5213,13200.0
2009-08-11 11:50:00,28.9,28.92,28.89,28.92,30800.0,16.527,16.5384,16.5213,16.5384,30800.0
2009-08-11 11:55:00,28.92,28.94,28.92,28.93,11700.0,16.5384,16.5499,16.5384,16.5442,11700.0
2009-08-11 12:00:00,28.93,28.93,28.92,28.92,5800.0,16.5442,16.5442,16.5384,16.5384,5800.0
2009-08-11 12:05:00,28.93,28.93,28.91,28.91,16300.0,16.5442,16.5442,16.5327,16.5327,16300.0
2009-08-11 12:10:00,28.91,28.92,28.91,28.91,4600.0,16.5327,16.5384,16.5327,16.5327,4600.0
2009-08-11 12:15:00,28.92,28.92,28.91,28.92,3500.0,16.5384,16.5384,16.5327,16.5384,3500.0
2009-08-11 12:20:00,28.93,28.93,28.93,28.93,9000.0,16.5442,16.5442,16.5442,16.5442,9000.0
2009-08-11 12:25:00,28.93,28.93,28.91,28.91,7500.0,16.5442,16.5442,16.5327,16.5327,7500.0
2009-08-11 12:30:00,28.91,28.91,28.9,28.9,5400.0,16.5327,16.5327,16.527,16.527,5400.0
2009-08-11 12:35:00,28.9,28.91,28.89,28.89,7800.0,16.527,16.5327,16.5213,16.5213,7800.0
2009-08-11 12:40:00,28.89,28.89,28.87,28.87,9400.0,16.5213,16.5213,16.5098,16.5098,9400.0
2009-08-11 12:45:00,28.87,28.87,28.85,28.85,11100.0,16.5098,16.5098,16.4984,16.4984,11100.0
2009-08-11 12:50:00,28.85,28.86,28.84,28.85,5400.0,16.4984,16.5041,16.4927,16.4984,5400.0
2009-08-11 12:55:00,28.85,28.86,28.81,28.83,184000.0,16.4984,16.5041,16.4755,16.487,184000.0
2009-08-11 13:00:00,28.83,28.85,28.83,28.85,15900.0,16.487,16.4984,16.487,16.4984,15900.0
2009-08-11 13:05:00,28.85,28.86,28.84,28.85,7900.0,16.4984,16.5041,16.4927,16.4984,7900.0
2009-08-11 13:10:00,28.84,28.85,28.84,28.84,8600.0,16.4927,16.4984,16.4927,16.4927,8600.0
2009-08-11 13:15:00,28.84,28.85,28.84,28.85,4300.0,16.4927,16.4984,16.4927,16.4984,4300.0
2009-08-11 13:20:00,28.85,28.86,28.85,28.86,3100.0,16.4984,16.5041,16.4984,16.5041,3100.0
2009-08-11 13:25:00,28.86,28.87,28.86,28.86,21000.0,16.5041,16.5098,16.5041,16.5041,21000.0
2009-08-11 13:30:00,28.86,28.88,28.85,28.88,8300.0,16.5041,16.5156,16.4984,16.5156,8300.0
2009-08-11 13:35:00,28.88,28.89,28.87,28.87,6900.0,16.5156,16.5213,16.5098,16.5098,6900.0
2009-08-11 13:40:00,28.87,28.88,28.86,28.88,3200.0,16.5098,16.5156,16.5041,16.5156,3200.0
2009-08-11 13:45:00,28.88,28.89,28.88,28.88,3700.0,16.5156,16.5213,16.5156,16.5156,3700.0
2009-08-11 13:50:00,28.88,28.89,28.88,28.89,2000.0,16.5156,16.5213,16.5156,16.5213,2000.0
2009-08-11 13:55:00,28.89,28.89,28.87,28.87,75000.0,16.5213,16.5213,16.5098,16.5098,75000.0
2009-08-11 14:00:00,28.87,28.88,28.86,28.88,64700.0,16.5098,16.5156,16.5041,16.5156,64700.0
2009-08-11 14:05:00,28.88,28.91,28.87,28.9,39700.0,16.5156,16.5327,16.5098,16.527,39700.0
2009-08-11 14:10:00,28.9,28.9,28.88,28.9,116200.0,16.527,16.527,16.5156,16.527,116200.0
2009-08-11 14:15:00,28.89,28.9,28.88,28.9,9700.0,16.5213,16.527,16.5156,16.527,9700.0
2009-08-11 14:20:00,28.9,28.91,28.9,28.91,3100.0,16.527,16.5327,16.527,16.5327,3100.0
2009-08-11 14:25:00,28.91,28.91,28.88,28.88,157200.0,16.5327,16.5327,16.5156,16.5156,157200.0
2009-08-11 14:30:00,28.88,28.89,28.88,28.89,11500.0,16.5156,16.5213,16.5156,16.5213,11500.0
2009-08-11 14:35:00,28.88,28.9,28.87,28.88,103300.0,16.5156,16.527,16.5098,16.5156,103300.0
2009-08-11 14:40:00,28.88,28.9,28.88,28.89,51000.0,16.5156,16.527,16.5156,16.5213,51000.0
2009-08-11 14:45:00,28.9,28.9,28.88,28.9,18500.0,16.527,16.527,16.5156,16.527,18500.0
2009-08-11 14:50:00,28.9,28.95,28.9,28.95,30700.0,16.527,16.5556,16.527,16.5556,30700.0
2009-08-11 14:55:00,28.95,28.97,28.94,28.96,12100.0,16.5556,16.567,16.5499,16.5613,12100.0
2009-08-11 15:00:00,28.95,28.97,28.95,28.96,8600.0,16.5556,16.567,16.5556,16.5613,8600.0
2009-08-11 15:05:00,28.97,28.97,28.93,28.93,26000.0,16.567,16.567,16.5442,16.5442,26000.0
2009-08-11 15:10:00,28.93,28.94,28.92,28.93,26000.0,16.5442,16.5499,16.5384,16.5442,26000.0
2009-08-11 15:15:00,28.93,28.93,28.92,28.93,8800.0,16.5442,16.5442,16.5384,16.5442,8800.0
2009-08-11 15:20:00,28.93,28.93,28.92,28.92,29600.0,16.5442,16.5442,16.5384,16.5384,29600.0
2009-08-11 15:25:00,28.93,28.97,28.93,28.96,43400.0,16.5442,16.567,16.5442,16.5613,43400.0
2009-08-11 15:30:00,28.96,28.96,28.95,28.95,21800.0,16.5613,16.5613,16.5556,16.5556,21800.0
2009-08-11 15:35:00,28.95,28.97,28.95,28.96,30100.0,16.5556,16.567,16.5556,16.5613,30100.0
2009-08-11 15:40:00,28.96,29.0,28.95,29.0,58000.0,16.5613,16.5842,16.5556,16.5842,58000.0
2009-08-11 15:45:00,28.99,29.0,28.97,29.0,48800.0,16.5785,16.5842,16.567,16.5842,48800.0
2009-08-11 15:50:00,29.0,29.0,28.94,28.95,102700.0,16.5842,16.5842,16.5499,16.5556,102700.0
2009-08-11 15:55:00,28.96,28.97,28.9,28.93,302600.0,16.5613,16.567,16.527,16.5442,302600.0
2009-08-12 09:30:00,29.02,29.04,28.85,28.86,172200.0,16.5956,16.6071,16.4984,16.5041,172200.0
2009-08-12 09:35:00,28.88,28.89,28.8,28.87,125400.0,16.5156,16.5213,16.4698,16.5098,125400.0
2009-08-12 09:40:00,28.87,28.89,28.82,28.83,55400.0,16.5098,16.5213,16.4813,16.487,55400.0
2009-08-12 09:45:00,28.83,28.85,28.82,28.84,67400.0,16.487,16.4984,16.4813,16.4927,67400.0
2009-08-12 09:50:00,28.84,28.91,28.84,28.91,60400.0,16.4927,16.5327,16.4927,16.5327,60400.0
2009-08-12 09:55:00,28.9,28.96,28.9,28.96,134600.0,16.527,16.5613,16.527,16.5613,134600.0
2009-08-12 10:00:00,28.96,29.1,28.96,29.08,174500.0,16.5613,16.6414,16.5613,16.6299,174500.0
2009-08-12 10:05:00,29.09,29.21,29.08,29.17,264900.0,16.6357,16.7043,16.6299,16.6814,264900.0
2009-08-12 10:10:00,29.17,29.19,29.15,29.16,48700.0,16.6814,16.6928,16.67,16.6757,48700.0
2009-08-12 10:15:00,29.15,29.15,29.1,29.12,40800.0,16.67,16.67,16.6414,16.6528,40800.0
2009-08-12 10:20:00,29.13,29.16,29.12,29.15,39300.0,16.6585,16.6757,16.6528,16.67,39300.0
2009-08-12 10:25:00,29.14,29.18,29.14,29.17,32500.0,16.6643,16.6871,16.6643,16.6814,32500.0
2009-08-12 10:30:00,29.17,29.18,29.14,29.18,30100.0,16.6814,16.6871,16.6643,16.6871,30100.0
2009-08-12 10:35:00,29.18,29.2,29.16,29.18,39000.0,16.6871,16.6986,16.6757,16.6871,39000.0
2009-08-12 10:40:00,29.17,29.18,29.17,29.18,22600.0,16.6814,16.6871,16.6814,16.6871,22600.0
2009-08-12 10:45:00,29.17,29.18,29.17,29.17,5600.0,16.6814,16.6871,16.6814,16.6814,5600.0
2009-08-12 10:50:00,29.18,29.19,29.17,29.18,35900.0,16.6871,16.6928,16.6814,16.6871,35900.0
2009-08-12 10:55:00,29.18,29.19,29.16,29.16,29800.0,16.6871,16.6928,16.6757,16.6757,29800.0
2009-08-12 11:00:00,29.16,29.16,29.14,29.15,25500.0,16.6757,16.6757,16.6643,16.67,25500.0
2009-08-12 11:05:00,29.14,29.15,29.12,29.12,40900.0,16.6643,16.67,16.6528,16.6528,40900.0
2009-08-12 11:10:00,29.12,29.14,29.12,29.13,61600.0,16.6528,16.6643,16.6528,16.6585,61600.0
2009-08-12 11:15:00,29.13,29.14,29.11,29.14,66000.0,16.6585,16.6643,16.6471,16.6643,66000.0
2009-08-12 11:20:00,29.13,29.14,29.11,29.12,15000.0,16.6585,16.6643,16.6471,16.6528,15000.0
2009-08-12 11:25:00,29.12,29.12,29.1,29.12,9300.0,16.6528,16.6528,16.6414,16.6528,9300.0
2009-08-12 11:30:00,29.12,29.13,29.11,29.13,10300.0,16.6528,16.6585,16.6471,16.6585,10300.0
2009-08-12 11:35:00,29.13,29.15,29.13,29.15,7000.0,16.6585,16.67,16.6585,16.67,7000.0
2009-08-12 11:40:00,29.15,29.15,29.1,29.1,13000.0,16.67,16.67,16.6414,16.6414,13000.0
2009-08-12 11:45:00,29.1,29.11,29.08,29.1,27700.0,16.6414,16.6471,16.6299,16.6414,27700.0
2009-08-12 11:50:00,29.1,29.11,29.07,29.07,11000.0,16.6414,16.6471,16.6242,16.6242,11000.0
2009-08-12 11:55:00,29.07,29.09,29.06,29.09,6900.0,16.6242,16.6357,16.6185,16.6357,6900.0
2009-08-12 12:00:00,29.09,29.1,29.08,29.09,30600.0,16.6357,16.6414,16.6299,16.6357,30600.0
2009-08-12 12:05:00,29.09,29.11,29.09,29.1,10300.0,16.6357,16.6471,16.6357,16.6414,10300.0
2009-08-12 12:10:00,29.11,29.11,29.1,29.1,9400.0,16.6471,16.6471,16.6414,16.6414,9400.0
2009-08-12 12:15:00,29.11,29.11,29.1,29.1,4800.0,16.6471,16.6471,16.6414,16.6414,4800.0
2009-08-12 12:20:00,29.11,29.11,29.1,29.11,8500.0,16.6471,16.6471,16.6414,16.6471,8500.0
2009-08-12 12:25:00,29.11,29.11,29.11,29.11,5400.0,16.6471,16.6471,16.6471,16.6471,5400.0
2009-08-12 12:30:00,29.1,29.11,29.08,29.08,12100.0,16.6414,16.6471,16.6299,16.6299,12100.0
2009-08-12 12:35:00,29.09,29.12,29.09,29.12,11400.0,16.6357,16.6528,16.6357,16.6528,11400.0
2009-08-12 12:40:00,29.12,29.12,29.1,29.11,7100.0,16.6528,16.6528,16.6414,16.6471,7100.0
2009-08-12 12:45:00,29.1,29.11,29.09,29.11,5100.0,16.6414,16.6471,16.6357,16.6471,5100.0
2009-08-12 12:50:00,29.1,29.14,29.1,29.13,13800.0,16.6414,16.6643,16.6414,16.6585,13800.0
2009-08-12 12:55:00,29.13,29.15,29.13,29.15,9500.0,16.6585,16.67,16.6585,16.67,9500.0
2009-08-12 13:00:00,29.16,29.16,29.14,29.15,20600.0,16.6757,16.6757,16.6643,16.67,20600.0
2009-08-12 13:05:00,29.16,29.2,29.16,29.19,49300.0,16.6757,16.6986,16.6757,16.6928,49300.0
2009-08-12 13:10:00,29.2,29.22,29.2,29.2,11200.0,16.6986,16.71,16.6986,16.6986,11200.0
2009-08-12 13:15:00,29.2,29.21,29.2,29.2,11900.0,16.6986,16.7043,16.6986,16.6986,11900.0
2009-08-12 13:20:00,29.21,29.23,29.2,29.23,20300.0,16.7043,16.7157,16.6986,16.7157,20300.0
2009-08-12 13:25:00,29.23,29.24,29.21,29.21,32200.0,16.7157,16.7214,16.7043,16.7043,32200.0
2009-08-12 13:30:00,29.21,29.22,29.21,29.22,7800.0,16.7043,16.71,16.7043,16.71,7800.0
2009-08-12 13:35:00,29.21,29.22,29.21,29.21,14200.0,16.7043,16.71,16.7043,16.7043,14200.0
2009-08-12 13:40:00,29.22,29.23,29.2,29.2,16000.0,16.71,16.7157,16.6986,16.6986,16000.0
2009-08-12 13:45:00,29.21,29.22,29.2,29.22,5700.0,16.7043,16.71,16.6986,16.71,5700.0
2009-08-12 13:50:00,29.21,29.22,29.2,29.2,47400.0,16.7043,16.71,16.6986,16.6986,47400.0
2009-08-12 13:55:00,29.2,29.21,29.17,29.18,81100.0,16.6986,16.7043,16.6814,16.6871,81100.0
2009-08-12 14:00:00,29.19,29.19,29.18,29.18,10900.0,16.6928,16.6928,16.6871,16.6871,10900.0
2009-08-12 14:05:00,29.19,29.2,29.18,29.19,32400.0,16.6928,16.6986,16.6871,16.6928,32400.0
2009-08-12 14:10:00,29.19,29.22,29.19,29.21,34400.0,16.6928,16.71,16.6928,16.7043,34400.0
2009-08-12 14:15:00,29.21,29.21,29.09,29.13,69500.0,16.7043,16.7043,16.6357,16.6585,69500.0
2009-08-12 14:20:00,29.14,29.18,29.1,29.18,41900.0,16.6643,16.6871,16.6414,16.6871,41900.0
2009-08-12 14:25:00,29.17,29.18,29.12,29.12,16200.0,16.6814,16.6871,16.6528,16.6528,16200.0
2009-08-12 14:30:00,29.12,29.15,29.08,29.13,155300.0,16.6528,16.67,16.6299,16.6585,155300.0
2009-08-12 14:35:00,29.12,29.13,29.06,29.07,123200.0,16.6528,16.6585,16.6185,16.6242,123200.0
2009-08-12 14:40:00,29.07,29.09,29.06,29.08,19000.0,16.6242,16.6357,16.6185,16.6299,19000.0
2009-08-12 14:45:00,29.09,29.13,29.09,29.11,14500.0,16.6357,16.6585,16.6357,16.6471,14500.0
2009-08-12 14:50:00,29.11,29.25,29.11,29.24,46500.0,16.6471,16.7272,16.6471,16.7214,46500.0
2009-08-12 14:55:00,29.24,29.32,29.24,29.32,58200.0,16.7214,16.7672,16.7214,16.7672,58200.0
2009-08-12 15:00:00,29.31,29.34,29.24,29.25,116100.0,16.7615,16.7786,16.7214,16.7272,116100.0
2009-08-12 15:05:00,29.25,29.26,29.23,29.25,16500.0,16.7272,16.7329,16.7157,16.7272,16500.0
2009-08-12 15:10:00,29.24,29.24,29.21,29.22,41800.0,16.7214,16.7214,16.7043,16.71,41800.0
2009-08-12 15:15:00,29.21,29.28,29.21,29.26,224600.0,16.7043,16.7443,16.7043,16.7329,224600.0
2009-08-12 15:20:00,29.26,29.28,29.25,29.25,117000.0,16.7329,16.7443,16.7272,16.7272,117000.0
2009-08-12 15:25:00,29.25,29.27,29.25,29.26,47800.0,16.7272,16.7386,16.7272,16.7329,47800.0
2009-08-12 15:30:00,29.26,29.28,29.23,29.25,60500.0,16.7329,16.7443,16.7157,16.7272,60500.0
2009-08-12 15:35:00,29.25,29.28,29.24,29.25,67200.0,16.7272,16.7443,16.7214,16.7272,67200.0
2009-08-12 15:40:00,29.25,29.26,29.21,29.22,123600.0,16.7272,16.7329,16.7043,16.71,123600.0
2009-08-12 15:45:00,29.22,29.24,29.15,29.16,250300.0,16.71,16.7214,16.67,16.6757,250300.0
2009-08-12 15:50:00,29.17,29.18,29.09,29.1,167400.0,16.6814,16.6871,16.6357,16.6414,167400.0
2009-08-12 15:55:00,29.1,29.16,29.1,29.12,196200.0,16.6414,16.6757,16.6414,16.6528,196200.0
2009-08-13 09:30:00,29.17,29.24,28.96,28.96,89400.0,16.6814,16.7214,16.5613,16.5613,89400.0
2009-08-13 09:35:00,28.96,28.98,28.9,28.92,165800.0,16.5613,16.5728,16.527,16.5384,165800.0
2009-08-13 09:40:00,28.91,28.94,28.86,28.87,77500.0,16.5327,16.5499,16.5041,16.5098,77500.0
2009-08-13 09:45:00,28.88,29.0,28.86,28.99,380400.0,16.5156,16.5842,16.5041,16.5785,380400.0
2009-08-13 09:50:00,28.99,29.0,28.92,28.96,139600.0,16.5785,16.5842,16.5384,16.5613,139600.0
2009-08-13 09:55:00,28.96,28.97,28.89,28.89,120800.0,16.5613,16.567,16.5213,16.5213,120800.0
2009-08-13 10:00:00,28.89,28.92,28.88,28.92,150300.0,16.5213,16.5384,16.5156,16.5384,150300.0
2009-08-13 10:05:00,28.92,28.96,28.92,28.95,65000.0,16.5384,16.5613,16.5384,16.5556,65000.0
2009-08-13 10:10:00,28.95,29.0,28.95,28.96,110100.0,16.5556,16.5842,16.5556,16.5613,110100.0
2009-08-13 10:15:00,28.96,28.98,28.94,28.95,143700.0,16.5613,16.5728,16.5499,16.5556,143700.0
2009-08-13 10:20:00,28.96,28.99,28.95,28.97,84600.0,16.5613,16.5785,16.5556,16.567,84600.0
2009-08-13 10:25:00,28.98,28.98,28.96,28.98,28000.0,16.5728,16.5728,16.5613,16.5728,28000.0
2009-08-13 10:30:00,28.98,29.0,28.97,28.98,67100.0,16.5728,16.5842,16.567,16.5728,67100.0
2009-08-13 10:35:00,28.98,29.05,28.97,29.04,67600.0,16.5728,16.6128,16.567,16.6071,67600.0
2009-08-13 10:40:00,29.05,29.12,29.05,29.1,61900.0,16.6128,16.6528,16.6128,16.6414,61900.0
2009-08-13 10:45:00,29.11,29.16,29.1,29.11,166800.0,16.6471,16.6757,16.6414,16.6471,166800.0
2009-08-13 10:50:00,29.1,29.11,29.06,29.08,47700.0,16.6414,16.6471,16.6185,16.6299,47700.0
2009-08-13 10:55:00,29.08,29.1,29.05,29.06,32500.0,16.6299,16.6414,16.6128,16.6185,32500.0
2009-08-13 11:00:00,29.06,29.06,29.02,29.04,45400.0,16.6185,16.6185,16.5956,16.6071,45400.0
2009-08-13 11:05:00,29.03,29.03,29.0,29.01,23100.0,16.6013,16.6013,16.5842,16.5899,23100.0
2009-08-13 11:10:00,29.01,29.02,28.99,29.0,25700.0,16.5899,16.5956,16.5785,16.5842,25700.0
2009-08-13 11:15:00,29.0,29.0,28.99,28.99,25000.0,16.5842,16.5842,16.5785,16.5785,25000.0
2009-08-13 11:20:00,28.99,29.0,28.98,28.99,20900.0,16.5785,16.5842,16.5728,16.5785,20900.0
2009-08-13 11:25:00,28.99,29.0,28.97,28.99,45200.0,16.5785,16.5842,16.567,16.5785,45200.0
2009-08-13 11:30:00,29.0,29.0,28.96,28.97,39000.0,16.5842,16.5842,16.5613,16.567,39000.0
2009-08-13 11:35:00,28.97,29.0,28.97,28.99,64700.0,16.567,16.5842,16.567,16.5785,64700.0
2009-08-13 11:40:00,28.99,28.99,28.98,28.98,19100.0,16.5785,16.5785,16.5728,16.5728,19100.0
2009-08-13 11:45:00,28.98,28.99,28.97,28.98,22500.0,16.5728,16.5785,16.567,16.5728,22500.0
2009-08-13 11:50:00,28.97,28.99,28.96,28.96,19300.0,16.567,16.5785,16.5613,16.5613,19300.0
2009-08-13 11:55:00,28.95,28.99,28.95,28.99,20500.0,16.5556,16.5785,16.5556,16.5785,20500.0
2009-08-13 12:00:00,28.99,29.0,28.98,28.99,12600.0,16.5785,16.5842,16.5728,16.5785,12600.0
2009-08-13 12:05:00,28.99,29.0,28.98,28.99,6500.0,16.5785,16.5842,16.5728,16.5785,6500.0
2009-08-13 12:10:00,28.99,28.99,28.98,28.98,8500.0,16.5785,16.5785,16.5728,16.5728,8500.0
2009-08-13 12:15:00,28.97,28.99,28.97,28.99,7700.0,16.567,16.5785,16.567,16.5785,7700.0
2009-08-13 12:20:00,28.99,29.01,28.99,29.0,8100.0,16.5785,16.5899,16.5785,16.5842,8100.0
2009-08-13 12:25:00,29.0,29.01,28.99,29.0,4500.0,16.5842,16.5899,16.5785,16.5842,4500.0
2009-08-13 12:30:00,29.0,29.0,28.99,28.99,5100.0,16.5842,16.5842,16.5785,16.5785,5100.0
2009-08-13 12:35:00,29.0,29.0,28.99,28.99,3000.0,16.5842,16.5842,16.5785,16.5785,3000.0
2009-08-13 12:40:00,29.0,29.0,28.96,28.97,74400.0,16.5842,16.5842,16.5613,16.567,74400.0
2009-08-13 12:45:00,28.97,28.98,28.96,28.98,11500.0,16.567,16.5728,16.5613,16.5728,11500.0
2009-08-13 12:50:00,28.98,29.01,28.98,29.0,41200.0,16.5728,16.5899,16.5728,16.5842,41200.0
2009-08-13 12:55:00,28.99,29.01,28.99,29.0,6800.0,16.5785,16.5899,16.5785,16.5842,6800.0
2009-08-13 13:00:00,29.01,29.07,29.0,29.07,14800.0,16.5899,16.6242,16.5842,16.6242,14800.0
2009-08-13 13:05:00,29.07,29.08,29.07,29.07,18300.0,16.6242,16.6299,16.6242,16.6242,18300.0
2009-08-13 13:10:00,29.07,29.08,29.01,29.02,20600.0,16.6242,16.6299,16.5899,16.5956,20600.0
2009-08-13 13:15:00,29.02,29.02,28.98,28.98,21000.0,16.5956,16.5956,16.5728,16.5728,21000.0
2009-08-13 13:20:00,28.99,29.0,28.98,28.99,23700.0,16.5785,16.5842,16.5728,16.5785,23700.0
2009-08-13 13:25:00,28.99,29.0,28.97,28.98,33200.0,16.5785,16.5842,16.567,16.5728,33200.0
2009-08-13 13:30:00,28.98,28.99,28.98,28.99,8800.0,16.5728,16.5785,16.5728,16.5785,8800.0
2009-08-13 13:35:00,28.99,29.0,28.98,29.0,3600.0,16.5785,16.5842,16.5728,16.5842,3600.0
2009-08-13 13:40:00,29.0,29.0,28.99,28.99,3900.0,16.5842,16.5842,16.5785,16.5785,3900.0
2009-08-13 13:45:00,28.99,29.0,28.98,29.0,21300.0,16.5785,16.5842,16.5728,16.5842,21300.0
2009-08-13 13:50:00,28.99,28.99,28.94,28.95,48600.0,16.5785,16.5785,16.5499,16.5556,48600.0
2009-08-13 13:55:00,28.94,28.96,28.9,28.92,123900.0,16.5499,16.5613,16.527,16.5384,123900.0
2009-08-13 14:00:00,28.92,28.92,28.89,28.89,15100.0,16.5384,16.5384,16.5213,16.5213,15100.0
2009-08-13 14:05:00,28.88,28.92,28.87,28.91,76200.0,16.5156,16.5384,16.5098,16.5327,76200.0
2009-08-13 14:10:00,28.9,28.9,28.87,28.89,38500.0,16.527,16.527,16.5098,16.5213,38500.0
2009-08-13 14:15:00,28.89,28.92,28.86,28.92,237000.0,16.5213,16.5384,16.5041,16.5384,237000.0
2009-08-13 14:20:00,28.92,28.92,28.89,28.91,30200.0,16.5384,16.5384,16.5213,16.5327,30200.0
2009-08-13 14:25:00,28.91,28.92,28.89,28.89,11900.0,16.5327,16.5384,16.5213,16.5213,11900.0
2009-08-13 14:30:00,28.89,28.93,28.89,28.89,26400.0,16.5213,16.5442,16.5213,16.5213,26400.0
2009-08-13 14:35:00,28.89,28.9,28.87,28.89,21200.0,16.5213,16.527,16.5098,16.5213,21200.0
2009-08-13 14:40:00,28.89,28.9,28.87,28.88,23400.0,16.5213,16.527,16.5098,16.5156,23400.0
2009-08-13 14:45:00,28.88,28.88,28.87,28.87,15400.0,16.5156,16.5156,16.5098,16.5098,15400.0
2009-08-13 14:50:00,28.88,28.89,28.87,28.89,15500.0,16.5156,16.5213,16.5098,16.5213,15500.0
2009-08-13 14:55:00,28.89,28.9,28.87,28.87,20900.0,16.5213,16.527,16.5098,16.5098,20900.0
2009-08-13 15:00:00,28.87,28.91,28.86,28.9,18900.0,16.5098,16.5327,16.5041,16.527,18900.0
2009-08-13 15:05:00,28.9,28.91,28.89,28.9,15200.0,16.527,16.5327,16.5213,16.527,15200.0
2009-08-13 15:10:00,28.91,28.98,28.9,28.95,138900.0,16.5327,16.5728,16.527,16.5556,138900.0
2009-08-13 15:15:00,28.96,29.06,28.96,29.04,259000.0,16.5613,16.6185,16.5613,16.6071,259000.0
2009-08-13 15:20:00,29.04,29.07,29.04,29.05,39300.0,16.6071,16.6242,16.6071,16.6128,39300.0
2009-08-13 15:25:00,29.06,29.07,29.05,29.05,16900.0,16.6185,16.6242,16.6128,16.6128,16900.0
2009-08-13 15:30:00,29.06,29.07,29.05,29.06,83600.0,16.6185,16.6242,16.6128,16.6185,83600.0
2009-08-13 15:35:00,29.06,29.07,29.02,29.03,134900.0,16.6185,16.6242,16.5956,16.6013,134900.0
2009-08-13 15:40:00,29.03,29.08,29.03,29.07,125000.0,16.6013,16.6299,16.6013,16.6242,125000.0
2009-08-13 15:45:00,29.07,29.08,29.03,29.04,218300.0,16.6242,16.6299,16.6013,16.6071,218300.0
2009-08-13 15:50:00,29.03,29.06,29.02,29.05,211800.0,16.6013,16.6185,16.5956,16.6128,211800.0
2009-08-13 15:55:00,29.05,29.07,29.04,29.07,236600.0,16.6128,16.6242,16.6071,16.6242,236600.0
2009-08-14 09:30:00,28.93,29.15,28.93,29.1,244600.0,16.5442,16.67,16.5442,16.6414,244600.0
2009-08-14 09:35:00,29.1,29.12,29.08,29.1,98500.0,16.6414,16.6528,16.6299,16.6414,98500.0
2009-08-14 09:40:00,29.1,29.18,29.1,29.16,101100.0,16.6414,16.6871,16.6414,16.6757,101100.0
2009-08-14 09:45:00,29.16,29.17,29.13,29.15,52000.0,16.6757,16.6814,16.6585,16.67,52000.0
2009-08-14 09:50:00,29.15,29.16,29.12,29.12,49300.0,16.67,16.6757,16.6528,16.6528,49300.0
2009-08-14 09:55:00,29.11,29.14,29.02,29.04,110900.0,16.6471,16.6643,16.5956,16.6071,110900.0
2009-08-14 10:00:00,29.03,29.03,28.96,29.01,71000.0,16.6013,16.6013,16.5613,16.5899,71000.0
2009-08-14 10:05:00,29.01,29.04,28.96,28.96,39000.0,16.5899,16.6071,16.5613,16.5613,39000.0
2009-08-14 10:10:00,28.96,28.99,28.92,28.92,24700.0,16.5613,16.5785,16.5384,16.5384,24700.0
2009-08-14 10:15:00,28.92,28.92,28.84,28.86,43800.0,16.5384,16.5384,16.4927,16.5041,43800.0
2009-08-14 10:20:00,28.87,28.88,28.86,28.87,14100.0,16.5098,16.5156,16.5041,16.5098,14100.0
2009-08-14 10:25:00,28.87,28.87,28.85,28.87,44100.0,16.5098,16.5098,16.4984,16.5098,44100.0
2009-08-14 10:30:00,28.86,28.89,28.86,28.87,39100.0,16.5041,16.5213,16.5041,16.5098,39100.0
2009-08-14 10:35:00,28.86,28.89,28.86,28.89,16500.0,16.5041,16.5213,16.5041,16.5213,16500.0
2009-08-14 10:40:00,28.89,28.9,28.87,28.88,35500.0,16.5213,16.527,16.5098,16.5156,35500.0
2009-08-14 10:45:00,28.87,28.87,28.84,28.86,56200.0,16.5098,16.5098,16.4927,16.5041,56200.0
2009-08-14 10:50:00,28.85,28.86,28.79,28.8,28200.0,16.4984,16.5041,16.4641,16.4698,28200.0
2009-08-14 10:55:00,28.8,28.82,28.77,28.81,69300.0,16.4698,16.4813,16.4527,16.4755,69300.0
2009-08-14 11:00:00,28.81,28.85,28.81,28.85,37700.0,16.4755,16.4984,16.4755,16.4984,37700.0
2009-08-14 11:05:00,28.85,28.86,28.84,28.86,51500.0,16.4984,16.5041,16.4927,16.5041,51500.0
2009-08-14 11:10:00,28.86,28.86,28.84,28.85,30200.0,16.5041,16.5041,16.4927,16.4984,30200.0
2009-08-14 11:15:00,28.86,28.86,28.83,28.83,41700.0,16.5041,16.5041,16.487,16.487,41700.0
2009-08-14 11:20:00,28.83,28.83,28.81,28.81,27200.0,16.487,16.487,16.4755,16.4755,27200.0
2009-08-14 11:25:00,28.81,28.82,28.79,28.8,65400.0,16.4755,16.4813,16.4641,16.4698,65400.0
2009-08-14 11:30:00,28.79,28.81,28.75,28.81,68800.0,16.4641,16.4755,16.4412,16.4755,68800.0
2009-08-14 11:35:00,28.81,28.89,28.81,28.89,36400.0,16.4755,16.5213,16.4755,16.5213,36400.0
2009-08-14 11:40:00,28.89,28.92,28.89,28.91,14200.0,16.5213,16.5384,16.5213,16.5327,14200.0
2009-08-14 11:45:00,28.93,28.93,28.92,28.92,63600.0,16.5442,16.5442,16.5384,16.5384,63600.0
2009-08-14 11:50:00,28.93,28.93,28.89,28.89,14400.0,16.5442,16.5442,16.5213,16.5213,14400.0
2009-08-14 11:55:00,28.88,28.91,28.88,28.89,23900.0,16.5156,16.5327,16.5156,16.5213,23900.0
2009-08-14 12:00:00,28.89,28.89,28.88,28.88,17700.0,16.5213,16.5213,16.5156,16.5156,17700.0
2009-08-14 12:05:00,28.89,28.89,28.88,28.88,12900.0,16.5213,16.5213,16.5156,16.5156,12900.0
2009-08-14 12:10:00,28.88,28.89,28.87,28.88,16200.0,16.5156,16.5213,16.5098,16.5156,16200.0
2009-08-14 12:15:00,28.87,28.91,28.87,28.91,8800.0,16.5098,16.5327,16.5098,16.5327,8800.0
2009-08-14 12:20:00,28.9,28.91,28.88,28.88,15500.0,16.527,16.5327,16.5156,16.5156,15500.0
2009-08-14 12:25:00,28.88,28.89,28.88,28.89,900.0,16.5156,16.5213,16.5156,16.5213,900.0
2009-08-14 12:30:00,28.88,28.88,28.86,28.86,5000.0,16.5156,16.5156,16.5041,16.5041,5000.0
2009-08-14 12:35:00,28.87,28.89,28.86,28.89,5700.0,16.5098,16.5213,16.5041,16.5213,5700.0
2009-08-14 12:40:00,28.89,28.89,28.88,28.88,6200.0,16.5213,16.5213,16.5156,16.5156,6200.0
2009-08-14 12:45:00,28.88,28.9,28.88,28.9,3500.0,16.5156,16.527,16.5156,16.527,3500.0
2009-08-14 12:50:00,28.9,28.91,28.9,28.91,11200.0,16.527,16.5327,16.527,16.5327,11200.0
2009-08-14 12:55:00,28.91,28.95,28.91,28.94,8400.0,16.5327,16.5556,16.5327,16.5499,8400.0
2009-08-14 13:00:00,28.95,28.95,28.92,28.92,17200.0,16.5556,16.5556,16.5384,16.5384,17200.0
2009-08-14 13:05:00,28.92,28.92,28.91,28.92,12400.0,16.5384,16.5384,16.5327,16.5384,12400.0
2009-08-14 13:10:00,28.92,28.93,28.91,28.91,3000.0,16.5384,16.5442,16.5327,16.5327,3000.0
2009-08-14 13:15:00,28.91,28.93,28.9,28.92,27400.0,16.5327,16.5442,16.527,16.5384,27400.0
2009-08-14 13:20:00,28.92,28.93,28.92,28.92,12000.0,16.5384,16.5442,16.5384,16.5384,12000.0
2009-08-14 13:25:00,28.92,28.93,28.91,28.93,20400.0,16.5384,16.5442,16.5327,16.5442,20400.0
2009-08-14 13:30:00,28.92,28.93,28.87,28.89,40800.0,16.5384,16.5442,16.5098,16.5213,40800.0
2009-08-14 13:35:00,28.89,28.89,28.88,28.89,23100.0,16.5213,16.5213,16.5156,16.5213,23100.0
2009-08-14 13:40:00,28.89,28.89,28.88,28.88,2000.0,16.5213,16.5213,16.5156,16.5156,2000.0
2009-08-14 13:45:00,28.89,28.9,28.89,28.89,11000.0,16.5213,16.527,16.5213,16.5213,11000.0
2009-08-14 13:50:00,28.89,28.9,28.88,28.88,2900.0,16.5213,16.527,16.5156,16.5156,2900.0
2009-08-14 13:55:00,28.88,28.89,28.88,28.89,3600.0,16.5156,16.5213,16.5156,16.5213,3600.0
2009-08-14 14:00:00,28.89,28.9,28.88,28.88,8500.0,16.5213,16.527,16.5156,16.5156,8500.0
2009-08-14 14:05:00,28.89,28.9,28.87,28.87,70500.0,16.5213,16.527,16.5098,16.5098,70500.0
2009-08-14 14:10:00,28.88,28.89,28.87,28.88,12400.0,16.5156,16.5213,16.5098,16.5156,12400.0
2009-08-14 14:15:00,28.89,28.89,28.86,28.88,20800.0,16.5213,16.5213,16.5041,16.5156,20800.0
2009-08-14 14:20:00,28.87,28.87,28.85,28.86,17000.0,16.5098,16.5098,16.4984,16.5041,17000.0
2009-08-14 14:25:00,28.86,28.88,28.86,28.87,128600.0,16.5041,16.5156,16.5041,16.5098,128600.0
2009-08-14 14:30:00,28.87,28.88,28.86,28.87,26000.0,16.5098,16.5156,16.5041,16.5098,26000.0
2009-08-14 14:35:00,28.86,28.87,28.85,28.87,25900.0,16.5041,16.5098,16.4984,16.5098,25900.0
2009-08-14 14:40:00,28.86,28.89,28.85,28.88,49400.0,16.5041,16.5213,16.4984,16.5156,49400.0
2009-08-14 14:45:00,28.89,28.89,28.87,28.88,65700.0,16.5213,16.5213,16.5098,16.5156,65700.0
2009-08-14 14:50:00,28.88,28.89,28.87,28.87,28700.0,16.5156,16.5213,16.5098,16.5098,28700.0
2009-08-14 14:55:00,28.86,28.88,28.85,28.87,67100.0,16.5041,16.5156,16.4984,16.5098,67100.0
2009-08-14 15:00:00,28.88,28.89,28.87,28.88,17700.0,16.5156,16.5213,16.5098,16.5156,17700.0
2009-08-14 15:05:00,28.88,28.89,28.88,28.89,18100.0,16.5156,16.5213,16.5156,16.5213,18100.0
2009-08-14 15:10:00,28.89,28.9,28.87,28.88,28200.0,16.5213,16.527,16.5098,16.5156,28200.0
2009-08-14 15:15:00,28.88,28.9,28.88,28.9,12700.0,16.5156,16.527,16.5156,16.527,12700.0
2009-08-14 15:20:00,28.9,28.91,28.89,28.9,10000.0,16.527,16.5327,16.5213,16.527,10000.0
2009-08-14 15:25:00,28.91,28.91,28.88,28.88,23400.0,16.5327,16.5327,16.5156,16.5156,23400.0
2009-08-14 15:30:00,28.88,28.92,28.88,28.91,23600.0,16.5156,16.5384,16.5156,16.5327,23600.0
2009-08-14 15:35:00,28.91,28.94,28.91,28.94,61600.0,16.5327,16.5499,16.5327,16.5499,61600.0
2009-08-14 15:40:00,28.94,28.97,28.91,28.96,73900.0,16.5499,16.567,16.5327,16.5613,73900.0
2009-08-14 15:45:00,28.96,29.02,28.95,28.97,260100.0,16.5613,16.5956,16.5556,16.567,260100.0
2009-08-14 15:50:00,28.97,28.98,28.95,28.98,62400.0,16.567,16.5728,16.5556,16.5728,62400.0
2009-08-14 15:55:00,28.98,29.08,28.98,29.06,131900.0,16.5728,16.6299,16.5728,16.6185,131900.0
2009-08-17 09:30:00,28.7,28.81,28.64,28.76,117100.0,16.4126,16.4755,16.3783,16.4469,117100.0
2009-08-17 09:35:00,28.77,28.78,28.61,28.62,165400.0,16.4527,16.4584,16.3612,16.3669,165400.0
2009-08-17 09:40:00,28.62,28.77,28.61,28.67,87800.0,16.3669,16.4527,16.3612,16.3955,87800.0
2009-08-17 09:45:00,28.65,28.7,28.62,28.69,83000.0,16.384,16.4126,16.3669,16.4069,83000.0
2009-08-17 09:50:00,28.7,28.71,28.64,28.67,79300.0,16.4126,16.4183,16.3783,16.3955,79300.0
2009-08-17 09:55:00,28.66,28.74,28.64,28.67,238700.0,16.3898,16.4355,16.3783,16.3955,238700.0
2009-08-17 10:00:00,28.66,28.78,28.66,28.77,48600.0,16.3898,16.4584,16.3898,16.4527,48600.0
2009-08-17 10:05:00,28.76,28.77,28.73,28.74,37100.0,16.4469,16.4527,16.4298,16.4355,37100.0
2009-08-17 10:10:00,28.74,28.75,28.69,28.71,51500.0,16.4355,16.4412,16.4069,16.4183,51500.0
2009-08-17 10:15:00,28.71,28.74,28.69,28.71,50900.0,16.4183,16.4355,16.4069,16.4183,50900.0
2009-08-17 10:20:00,28.7,28.71,28.69,28.69,29300.0,16.4126,16.4183,16.4069,16.4069,29300.0
2009-08-17 10:25:00,28.69,28.69,28.64,28.68,49300.0,16.4069,16.4069,16.3783,16.4012,49300.0
2009-08-17 10:30:00,28.68,28.68,28.67,28.68,20400.0,16.4012,16.4012,16.3955,16.4012,20400.0
2009-08-17 10:35:00,28.67,28.68,28.62,28.63,63300.0,16.3955,16.4012,16.3669,16.3726,63300.0
2009-08-17 10:40:00,28.64,28.66,28.63,28.63,80500.0,16.3783,16.3898,16.3726,16.3726,80500.0
2009-08-17 10:45:00,28.63,28.65,28.63,28.64,25600.0,16.3726,16.384,16.3726,16.3783,25600.0
2009-08-17 10:50:00,28.65,28.68,28.65,28.67,39600.0,16.384,16.4012,16.384,16.3955,39600.0
2009-08-17 10:55:00,28.66,28.68,28.65,28.67,32900.0,16.3898,16.4012,16.384,16.3955,32900.0
2009-08-17 11:00:00,28.67,28.68,28.66,28.66,14900.0,16.3955,16.4012,16.3898,16.3898,14900.0
2009-08-17 11:05:00,28.67,28.67,28.65,28.65,11600.0,16.3955,16.3955,16.384,16.384,11600.0
2009-08-17 11:10:00,28.64,28.66,28.64,28.66,19600.0,16.3783,16.3898,16.3783,16.3898,19600.0
2009-08-17 11:15:00,28.66,28.66,28.58,28.59,91300.0,16.3898,16.3898,16.344,16.3497,91300.0
2009-08-17 11:20:00,28.59,28.65,28.59,28.65,40000.0,16.3497,16.384,16.3497,16.384,40000.0
2009-08-17 11:25:00,28.66,28.71,28.66,28.7,16900.0,16.3898,16.4183,16.3898,16.4126,16900.0
2009-08-17 11:30:00,28.71,28.72,28.7,28.71,17400.0,16.4183,16.4241,16.4126,16.4183,17400.0
2009-08-17 11:35:00,28.71,28.72,28.7,28.72,18100.0,16.4183,16.4241,16.4126,16.4241,18100.0
2009-08-17 11:40:00,28.71,28.73,28.7,28.73,15100.0,16.4183,16.4298,16.4126,16.4298,15100.0
2009-08-17 11:45:00,28.73,28.73,28.71,28.72,7500.0,16.4298,16.4298,16.4183,16.4241,7500.0
2009-08-17 11:50:00,28.72,28.74,28.72,28.74,20200.0,16.4241,16.4355,16.4241,16.4355,20200.0
2009-08-17 11:55:00,28.73,28.77,28.73,28.74,24700.0,16.4298,16.4527,16.4298,16.4355,24700.0
2009-08-17 12:00:00,28.74,28.76,28.74,28.74,95600.0,16.4355,16.4469,16.4355,16.4355,95600.0
2009-08-17 12:05:00,28.74,28.75,28.73,28.75,37800.0,16.4355,16.4412,16.4298,16.4412,37800.0
2009-08-17 12:10:00,28.75,28.75,28.73,28.74,16700.0,16.4412,16.4412,16.4298,16.4355,16700.0
2009-08-17 12:15:00,28.75,28.75,28.73,28.75,11800.0,16.4412,16.4412,16.4298,16.4412,11800.0
2009-08-17 12:20:00,28.74,28.75,28.74,28.75,1500.0,16.4355,16.4412,16.4355,16.4412,1500.0
2009-08-17 12:25:00,28.75,28.75,28.72,28.72,167800.0,16.4412,16.4412,16.4241,16.4241,167800.0
2009-08-17 12:30:00,28.72,28.75,28.72,28.75,11600.0,16.4241,16.4412,16.4241,16.4412,11600.0
2009-08-17 12:35:00,28.74,28.76,28.73,28.74,75200.0,16.4355,16.4469,16.4298,16.4355,75200.0
2009-08-17 12:40:00,28.74,28.74,28.71,28.71,6400.0,16.4355,16.4355,16.4183,16.4183,6400.0
2009-08-17 12:45:00,28.72,28.72,28.71,28.71,1900.0,16.4241,16.4241,16.4183,16.4183,1900.0
2009-08-17 12:50:00,28.72,28.72,28.71,28.71,28100.0,16.4241,16.4241,16.4183,16.4183,28100.0
2009-08-17 12:55:00,28.71,28.71,28.7,28.7,12700.0,16.4183,16.4183,16.4126,16.4126,12700.0
2009-08-17 13:00:00,28.7,28.7,28.67,28.68,57200.0,16.4126,16.4126,16.3955,16.4012,57200.0
2009-08-17 13:05:00,28.68,28.69,28.68,28.68,6500.0,16.4012,16.4069,16.4012,16.4012,6500.0
2009-08-17 13:10:00,28.67,28.7,28.67,28.69,37700.0,16.3955,16.4126,16.3955,16.4069,37700.0
2009-08-17 13:15:00,28.69,28.7,28.67,28.7,24700.0,16.4069,16.4126,16.3955,16.4126,24700.0
2009-08-17 13:20:00,28.71,28.71,28.68,28.68,8600.0,16.4183,16.4183,16.4012,16.4012,8600.0
2009-08-17 13:25:00,28.69,28.69,28.68,28.69,8300.0,16.4069,16.4069,16.4012,16.4069,8300.0
2009-08-17 13:30:00,28.69,28.69,28.66,28.68,25800.0,16.4069,16.4069,16.3898,16.4012,25800.0
2009-08-17 13:35:00,28.68,28.69,28.67,28.67,18100.0,16.4012,16.4069,16.3955,16.3955,18100.0
2009-08-17 13:40:00,28.67,28.7,28.65,28.7,25300.0,16.3955,16.4126,16.384,16.4126,25300.0
2009-08-17 13:45:00,28.7,28.71,28.68,28.7,64800.0,16.4126,16.4183,16.4012,16.4126,64800.0
2009-08-17 13:50:00,28.71,28.71,28.68,28.7,13400.0,16.4183,16.4183,16.4012,16.4126,13400.0
2009-08-17 13:55:00,28.71,28.75,28.7,28.74,21900.0,16.4183,16.4412,16.4126,16.4355,21900.0
2009-08-17 14:00:00,28.74,28.75,28.74,28.75,13600.0,16.4355,16.4412,16.4355,16.4412,13600.0
2009-08-17 14:05:00,28.76,28.77,28.74,28.77,12700.0,16.4469,16.4527,16.4355,16.4527,12700.0
2009-08-17 14:10:00,28.77,28.78,28.75,28.76,12800.0,16.4527,16.4584,16.4412,16.4469,12800.0
2009-08-17 14:15:00,28.77,28.77,28.75,28.76,13800.0,16.4527,16.4527,16.4412,16.4469,13800.0
2009-08-17 14:20:00,28.76,28.76,28.73,28.73,128900.0,16.4469,16.4469,16.4298,16.4298,128900.0
2009-08-17 14:25:00,28.72,28.76,28.71,28.76,10100.0,16.4241,16.4469,16.4183,16.4469,10100.0
2009-08-17 14:30:00,28.76,28.76,28.74,28.75,23300.0,16.4469,16.4469,16.4355,16.4412,23300.0
2009-08-17 14:35:00,28.75,28.76,28.74,28.75,7800.0,16.4412,16.4469,16.4355,16.4412,7800.0
2009-08-17 14:40:00,28.75,28.75,28.73,28.73,32700.0,16.4412,16.4412,16.4298,16.4298,32700.0
2009-08-17 14:45:00,28.74,28.74,28.7,28.7,18800.0,16.4355,16.4355,16.4126,16.4126,18800.0
2009-08-17 14:50:00,28.7,28.71,28.69,28.71,23400.0,16.4126,16.4183,16.4069,16.4183,23400.0
2009-08-17 14:55:00,28.71,28.72,28.71,28.71,16000.0,16.4183,16.4241,16.4183,16.4183,16000.0
2009-08-17 15:00:00,28.72,28.74,28.71,28.74,24800.0,16.4241,16.4355,16.4183,16.4355,24800.0
2009-08-17 15:05:00,28.74,28.75,28.72,28.74,57500.0,16.4355,16.4412,16.4241,16.4355,57500.0
2009-08-17 15:10:00,28.74,28.74,28.69,28.69,87500.0,16.4355,16.4355,16.4069,16.4069,87500.0
2009-08-17 15:15:00,28.69,28.71,28.68,28.71,50800.0,16.4069,16.4183,16.4012,16.4183,50800.0
2009-08-17 15:20:00,28.71,28.72,28.7,28.7,8900.0,16.4183,16.4241,16.4126,16.4126,8900.0
2009-08-17 15:25:00,28.7,28.71,28.67,28.7,50000.0,16.4126,16.4183,16.3955,16.4126,50000.0
2009-08-17 15:30:00,28.7,28.75,28.7,28.75,18700.0,16.4126,16.4412,16.4126,16.4412,18700.0
2009-08-17 15:35:00,28.74,28.76,28.73,28.75,52500.0,16.4355,16.4469,16.4298,16.4412,52500.0
2009-08-17 15:40:00,28.75,28.76,28.68,28.71,266100.0,16.4412,16.4469,16.4012,16.4183,266100.0
2009-08-17 15:45:00,28.71,28.73,28.69,28.7,182000.0,16.4183,16.4298,16.4069,16.4126,182000.0
2009-08-17 15:50:00,28.7,28.73,28.68,28.68,377800.0,16.4126,16.4298,16.4012,16.4012,377800.0
2009-08-17 15:55:00,28.68,28.71,28.67,28.69,413600.0,16.4012,16.4183,16.3955,16.4069,413600.0
2009-08-18 09:30:00,28.84,28.84,28.64,28.65,61100.0,16.4927,16.4927,16.3783,16.384,61100.0
2009-08-18 09:35:00,28.64,28.64,28.54,28.55,100700.0,16.3783,16.3783,16.3211,16.3268,100700.0
2009-08-18 09:40:00,28.55,28.56,28.53,28.55,27400.0,16.3268,16.3326,16.3154,16.3268,27400.0
2009-08-18 09:45:00,28.55,28.55,28.5,28.53,52300.0,16.3268,16.3268,16.2983,16.3154,52300.0
2009-08-18 09:50:00,28.52,28.57,28.51,28.57,29400.0,16.3097,16.3383,16.304,16.3383,29400.0
2009-08-18 09:55:00,28.57,28.6,28.57,28.58,21800.0,16.3383,16.3554,16.3383,16.344,21800.0
2009-08-18 10:00:00,28.58,28.64,28.58,28.63,33100.0,16.344,16.3783,16.344,16.3726,33100.0
2009-08-18 10:05:00,28.63,28.64,28.57,28.57,382600.0,16.3726,16.3783,16.3383,16.3383,382600.0
2009-08-18 10:10:00,28.58,28.63,28.58,28.62,24800.0,16.344,16.3726,16.344,16.3669,24800.0
2009-08-18 10:15:00,28.62,28.64,28.6,28.61,22000.0,16.3669,16.3783,16.3554,16.3612,22000.0
2009-08-18 10:20:00,28.61,28.63,28.6,28.62,143700.0,16.3612,16.3726,16.3554,16.3669,143700.0
2009-08-18 10:25:00,28.62,28.62,28.6,28.61,47100.0,16.3669,16.3669,16.3554,16.3612,47100.0
2009-08-18 10:30:00,28.61,28.63,28.61,28.62,41000.0,16.3612,16.3726,16.3612,16.3669,41000.0
2009-08-18 10:35:00,28.62,28.63,28.56,28.59,254400.0,16.3669,16.3726,16.3326,16.3497,254400.0
2009-08-18 10:40:00,28.59,28.61,28.59,28.61,10300.0,16.3497,16.3612,16.3497,16.3612,10300.0
2009-08-18 10:45:00,28.61,28.63,28.6,28.63,36600.0,16.3612,16.3726,16.3554,16.3726,36600.0
2009-08-18 10:50:00,28.63,28.63,28.61,28.61,17600.0,16.3726,16.3726,16.3612,16.3612,17600.0
2009-08-18 10:55:00,28.61,28.62,28.59,28.59,15300.0,16.3612,16.3669,16.3497,16.3497,15300.0
2009-08-18 11:00:00,28.59,28.61,28.59,28.6,5100.0,16.3497,16.3612,16.3497,16.3554,5100.0
2009-08-18 11:05:00,28.61,28.61,28.58,28.6,59000.0,16.3612,16.3612,16.344,16.3554,59000.0
2009-08-18 11:10:00,28.61,28.62,28.59,28.61,47100.0,16.3612,16.3669,16.3497,16.3612,47100.0
2009-08-18 11:15:00,28.61,28.61,28.59,28.6,23400.0,16.3612,16.3612,16.3497,16.3554,23400.0
2009-08-18 11:20:00,28.6,28.6,28.57,28.59,30500.0,16.3554,16.3554,16.3383,16.3497,30500.0
2009-08-18 11:25:00,28.59,28.6,28.58,28.59,16900.0,16.3497,16.3554,16.344,16.3497,16900.0
2009-08-18 11:30:00,28.6,28.67,28.6,28.67,31000.0,16.3554,16.3955,16.3554,16.3955,31000.0
2009-08-18 11:35:00,28.67,28.7,28.67,28.7,109200.0,16.3955,16.4126,16.3955,16.4126,109200.0
2009-08-18 11:40:00,28.69,28.7,28.68,28.68,55100.0,16.4069,16.4126,16.4012,16.4012,55100.0
2009-08-18 11:45:00,28.68,28.69,28.67,28.67,36300.0,16.4012,16.4069,16.3955,16.3955,36300.0
2009-08-18 11:50:00,28.68,28.69,28.67,28.68,36700.0,16.4012,16.4069,16.3955,16.4012,36700.0
2009-08-18 11:55:00,28.68,28.69,28.68,28.68,27900.0,16.4012,16.4069,16.4012,16.4012,27900.0
2009-08-18 12:00:00,28.68,28.7,28.68,28.69,17400.0,16.4012,16.4126,16.4012,16.4069,17400.0
2009-08-18 12:05:00,28.7,28.73,28.69,28.72,87600.0,16.4126,16.4298,16.4069,16.4241,87600.0
2009-08-18 12:10:00,28.72,28.74,28.72,28.73,14500.0,16.4241,16.4355,16.4241,16.4298,14500.0
2009-08-18 12:15:00,28.72,28.73,28.71,28.72,7200.0,16.4241,16.4298,16.4183,16.4241,7200.0
2009-08-18 12:20:00,28.71,28.72,28.71,28.72,4700.0,16.4183,16.4241,16.4183,16.4241,4700.0
2009-08-18 12:25:00,28.71,28.72,28.71,28.72,101200.0,16.4183,16.4241,16.4183,16.4241,101200.0
2009-08-18 12:30:00,28.72,28.72,28.71,28.71,185400.0,16.4241,16.4241,16.4183,16.4183,185400.0
2009-08-18 12:35:00,28.72,28.72,28.7,28.7,21000.0,16.4241,16.4241,16.4126,16.4126,21000.0
2009-08-18 12:40:00,28.7,28.72,28.69,28.72,63700.0,16.4126,16.4241,16.4069,16.4241,63700.0
2009-08-18 12:45:00,28.72,28.72,28.71,28.71,33300.0,16.4241,16.4241,16.4183,16.4183,33300.0
2009-08-18 12:50:00,28.71,28.71,28.7,28.71,10700.0,16.4183,16.4183,16.4126,16.4183,10700.0
2009-08-18 12:55:00,28.71,28.72,28.7,28.71,13700.0,16.4183,16.4241,16.4126,16.4183,13700.0
2009-08-18 13:00:00,28.71,28.72,28.7,28.72,39300.0,16.4183,16.4241,16.4126,16.4241,39300.0
2009-08-18 13:05:00,28.72,28.72,28.7,28.71,72900.0,16.4241,16.4241,16.4126,16.4183,72900.0
2009-08-18 13:10:00,28.71,28.71,28.69,28.69,25600.0,16.4183,16.4183,16.4069,16.4069,25600.0
2009-08-18 13:15:00,28.69,28.7,28.69,28.7,20700.0,16.4069,16.4126,16.4069,16.4126,20700.0
2009-08-18 13:20:00,28.69,28.71,28.69,28.69,19400.0,16.4069,16.4183,16.4069,16.4069,19400.0
2009-08-18 13:25:00,28.69,28.71,28.69,28.71,18700.0,16.4069,16.4183,16.4069,16.4183,18700.0
2009-08-18 13:30:00,28.71,28.72,28.7,28.71,28400.0,16.4183,16.4241,16.4126,16.4183,28400.0
2009-08-18 13:35:00,28.7,28.71,28.68,28.69,69200.0,16.4126,16.4183,16.4012,16.4069,69200.0
2009-08-18 13:40:00,28.69,28.71,28.69,28.71,29000.0,16.4069,16.4183,16.4069,16.4183,29000.0
2009-08-18 13:45:00,28.71,28.71,28.69,28.7,18100.0,16.4183,16.4183,16.4069,16.4126,18100.0
2009-08-18 13:50:00,28.69,28.7,28.68,28.68,16100.0,16.4069,16.4126,16.4012,16.4012,16100.0
2009-08-18 13:55:00,28.68,28.7,28.68,28.69,17700.0,16.4012,16.4126,16.4012,16.4069,17700.0
2009-08-18 14:00:00,28.69,28.72,28.69,28.7,42400.0,16.4069,16.4241,16.4069,16.4126,42400.0
2009-08-18 14:05:00,28.71,28.72,28.7,28.7,18600.0,16.4183,16.4241,16.4126,16.4126,18600.0
2009-08-18 14:10:00,28.71,28.71,28.7,28.7,18100.0,16.4183,16.4183,16.4126,16.4126,18100.0
2009-08-18 14:15:00,28.7,28.71,28.68,28.68,29500.0,16.4126,16.4183,16.4012,16.4012,29500.0
2009-08-18 14:20:00,28.69,28.71,28.68,28.71,30400.0,16.4069,16.4183,16.4012,16.4183,30400.0
2009-08-18 14:25:00,28.7,28.72,28.7,28.72,40600.0,16.4126,16.4241,16.4126,16.4241,40600.0
2009-08-18 14:30:00,28.72,28.73,28.69,28.69,87400.0,16.4241,16.4298,16.4069,16.4069,87400.0
2009-08-18 14:35:00,28.68,28.69,28.68,28.69,16800.0,16.4012,16.4069,16.4012,16.4069,16800.0
2009-08-18 14:40:00,28.69,28.69,28.68,28.68,10300.0,16.4069,16.4069,16.4012,16.4012,10300.0
2009-08-18 14:45:00,28.69,28.71,28.69,28.7,62600.0,16.4069,16.4183,16.4069,16.4126,62600.0
2009-08-18 14:50:00,28.71,28.71,28.7,28.7,18600.0,16.4183,16.4183,16.4126,16.4126,18600.0
2009-08-18 14:55:00,28.7,28.7,28.69,28.69,18000.0,16.4126,16.4126,16.4069,16.4069,18000.0
2009-08-18 15:00:00,28.7,28.73,28.7,28.7,25700.0,16.4126,16.4298,16.4126,16.4126,25700.0
2009-08-18 15:05:00,28.71,28.72,28.7,28.72,16700.0,16.4183,16.4241,16.4126,16.4241,16700.0
2009-08-18 15:10:00,28.71,28.73,28.7,28.72,38900.0,16.4183,16.4298,16.4126,16.4241,38900.0
2009-08-18 15:15:00,28.72,28.75,28.72,28.74,142300.0,16.4241,16.4412,16.4241,16.4355,142300.0
2009-08-18 15:20:00,28.74,28.75,28.74,28.75,28000.0,16.4355,16.4412,16.4355,16.4412,28000.0
2009-08-18 15:25:00,28.74,28.74,28.72,28.73,247400.0,16.4355,16.4355,16.4241,16.4298,247400.0
2009-08-18 15:30:00,28.73,28.75,28.73,28.75,25100.0,16.4298,16.4412,16.4298,16.4412,25100.0
2009-08-18 15:35:00,28.74,28.75,28.73,28.74,49700.0,16.4355,16.4412,16.4298,16.4355,49700.0
2009-08-18 15:40:00,28.75,28.76,28.74,28.75,36600.0,16.4412,16.4469,16.4355,16.4412,36600.0
2009-08-18 15:45:00,28.74,28.76,28.74,28.74,106900.0,16.4355,16.4469,16.4355,16.4355,106900.0
2009-08-18 15:50:00,28.74,28.77,28.72,28.72,148300.0,16.4355,16.4527,16.4241,16.4241,148300.0
2009-08-18 15:55:00,28.72,28.74,28.71,28.73,124200.0,16.4241,16.4355,16.4183,16.4298,124200.0
2009-08-19 09:30:00,28.65,28.69,28.57,28.69,51800.0,16.384,16.4069,16.3383,16.4069,51800.0
2009-08-19 09:35:00,28.69,28.72,28.63,28.69,62100.0,16.4069,16.4241,16.3726,16.4069,62100.0
2009-08-19 09:40:00,28.69,28.71,28.65,28.69,97300.0,16.4069,16.4183,16.384,16.4069,97300.0
2009-08-19 09:45:00,28.7,28.73,28.62,28.66,102700.0,16.4126,16.4298,16.3669,16.3898,102700.0
2009-08-19 09:50:00,28.66,28.74,28.66,28.68,55400.0,16.3898,16.4355,16.3898,16.4012,55400.0
2009-08-19 09:55:00,28.68,28.69,28.66,28.66,59600.0,16.4012,16.4069,16.3898,16.3898,59600.0
2009-08-19 10:00:00,28.67,28.72,28.67,28.72,20900.0,16.3955,16.4241,16.3955,16.4241,20900.0
2009-08-19 10:05:00,28.72,28.74,28.7,28.73,23400.0,16.4241,16.4355,16.4126,16.4298,23400.0
2009-08-19 10:10:00,28.72,28.74,28.7,28.72,21700.0,16.4241,16.4355,16.4126,16.4241,21700.0
2009-08-19 10:15:00,28.72,28.72,28.71,28.72,18200.0,16.4241,16.4241,16.4183,16.4241,18200.0
2009-08-19 10:20:00,28.72,28.75,28.71,28.73,14000.0,16.4241,16.4412,16.4183,16.4298,14000.0
2009-08-19 10:25:00,28.73,28.74,28.72,28.73,11300.0,16.4298,16.4355,16.4241,16.4298,11300.0
2009-08-19 10:30:00,28.73,28.81,28.72,28.78,356900.0,16.4298,16.4755,16.4241,16.4584,356900.0
2009-08-19 10:35:00,28.79,28.86,28.79,28.82,239700.0,16.4641,16.5041,16.4641,16.4813,239700.0
2009-08-19 10:40:00,28.82,28.83,28.8,28.81,26400.0,16.4813,16.487,16.4698,16.4755,26400.0
2009-08-19 10:45:00,28.8,28.82,28.76,28.77,36600.0,16.4698,16.4813,16.4469,16.4527,36600.0
2009-08-19 10:50:00,28.77,28.78,28.76,28.76,13700.0,16.4527,16.4584,16.4469,16.4469,13700.0
2009-08-19 10:55:00,28.76,28.76,28.74,28.74,49000.0,16.4469,16.4469,16.4355,16.4355,49000.0
2009-08-19 11:00:00,28.74,28.79,28.73,28.78,120700.0,16.4355,16.4641,16.4298,16.4584,120700.0
2009-08-19 11:05:00,28.78,28.8,28.77,28.77,37200.0,16.4584,16.4698,16.4527,16.4527,37200.0
2009-08-19 11:10:00,28.78,28.79,28.76,28.79,11900.0,16.4584,16.4641,16.4469,16.4641,11900.0
2009-08-19 11:15:00,28.79,28.8,28.78,28.79,14900.0,16.4641,16.4698,16.4584,16.4641,14900.0
2009-08-19 11:20:00,28.78,28.79,28.76,28.77,17800.0,16.4584,16.4641,16.4469,16.4527,17800.0
2009-08-19 11:25:00,28.77,28.79,28.77,28.78,9200.0,16.4527,16.4641,16.4527,16.4584,9200.0
2009-08-19 11:30:00,28.78,28.79,28.77,28.77,6300.0,16.4584,16.4641,16.4527,16.4527,6300.0
2009-08-19 11:35:00,28.77,28.77,28.72,28.72,11000.0,16.4527,16.4527,16.4241,16.4241,11000.0
2009-08-19 11:40:00,28.73,28.73,28.71,28.71,12400.0,16.4298,16.4298,16.4183,16.4183,12400.0
2009-08-19 11:45:00,28.71,28.74,28.7,28.74,13900.0,16.4183,16.4355,16.4126,16.4355,13900.0
2009-08-19 11:50:00,28.74,28.8,28.74,28.79,34300.0,16.4355,16.4698,16.4355,16.4641,34300.0
2009-08-19 11:55:00,28.8,28.82,28.8,28.82,12200.0,16.4698,16.4813,16.4698,16.4813,12200.0
2009-08-19 12:00:00,28.82,28.86,28.82,28.84,141400.0,16.4813,16.5041,16.4813,16.4927,141400.0
2009-08-19 12:05:00,28.85,28.87,28.84,28.87,50300.0,16.4984,16.5098,16.4927,16.5098,50300.0
2009-08-19 12:10:00,28.87,28.91,28.87,28.9,51500.0,16.5098,16.5327,16.5098,16.527,51500.0
2009-08-19 12:15:00,28.9,28.9,28.89,28.89,13300.0,16.527,16.527,16.5213,16.5213,13300.0
2009-08-19 12:20:00,28.89,28.89,28.87,28.87,20000.0,16.5213,16.5213,16.5098,16.5098,20000.0
2009-08-19 12:25:00,28.87,28.88,28.85,28.88,20000.0,16.5098,16.5156,16.4984,16.5156,20000.0
2009-08-19 12:30:00,28.88,28.89,28.88,28.88,25500.0,16.5156,16.5213,16.5156,16.5156,25500.0
2009-08-19 12:35:00,28.89,28.9,28.88,28.89,13900.0,16.5213,16.527,16.5156,16.5213,13900.0
2009-08-19 12:40:00,28.88,28.89,28.87,28.88,8400.0,16.5156,16.5213,16.5098,16.5156,8400.0
2009-08-19 12:45:00,28.88,28.89,28.87,28.87,12400.0,16.5156,16.5213,16.5098,16.5098,12400.0
2009-08-19 12:50:00,28.87,28.91,28.87,28.9,19100.0,16.5098,16.5327,16.5098,16.527,19100.0
2009-08-19 12:55:00,28.9,28.9,28.88,28.88,7000.0,16.527,16.527,16.5156,16.5156,7000.0
2009-08-19 13:00:00,28.89,28.89,28.88,28.88,12600.0,16.5213,16.5213,16.5156,16.5156,12600.0
2009-08-19 13:05:00,28.88,28.91,28.88,28.9,11600.0,16.5156,16.5327,16.5156,16.527,11600.0
2009-08-19 13:10:00,28.91,28.93,28.89,28.89,26600.0,16.5327,16.5442,16.5213,16.5213,26600.0
2009-08-19 13:15:00,28.89,28.9,28.89,28.9,3800.0,16.5213,16.527,16.5213,16.527,3800.0
2009-08-19 13:20:00,28.89,28.92,28.89,28.91,14300.0,16.5213,16.5384,16.5213,16.5327,14300.0
2009-08-19 13:25:00,28.9,28.9,28.9,28.9,6900.0,16.527,16.527,16.527,16.527,6900.0
2009-08-19 13:30:00,28.9,28.9,28.89,28.9,4500.0,16.527,16.527,16.5213,16.527,4500.0
2009-08-19 13:35:00,28.9,28.92,28.9,28.91,61500.0,16.527,16.5384,16.527,16.5327,61500.0
2009-08-19 13:40:00,28.92,28.93,28.91,28.93,18000.0,16.5384,16.5442,16.5327,16.5442,18000.0
2009-08-19 13:45:00,28.92,28.96,28.91,28.96,25400.0,16.5384,16.5613,16.5327,16.5613,25400.0
2009-08-19 13:50:00,28.95,28.96,28.94,28.94,11000.0,16.5556,16.5613,16.5499,16.5499,11000.0
2009-08-19 13:55:00,28.94,28.94,28.92,28.94,15700.0,16.5499,16.5499,16.5384,16.5499,15700.0
2009-08-19 14:00:00,28.94,28.95,28.93,28.95,17000.0,16.5499,16.5556,16.5442,16.5556,17000.0
2009-08-19 14:05:00,28.95,28.95,28.93,28.94,20300.0,16.5556,16.5556,16.5442,16.5499,20300.0
2009-08-19 14:10:00,28.94,28.96,28.94,28.94,7000.0,16.5499,16.5613,16.5499,16.5499,7000.0
2009-08-19 14:15:00,28.95,28.97,28.94,28.96,6600.0,16.5556,16.567,16.5499,16.5613,6600.0
2009-08-19 14:20:00,28.96,28.98,28.95,28.95,31300.0,16.5613,16.5728,16.5556,16.5556,31300.0
2009-08-19 14:25:00,28.95,28.96,28.94,28.94,8800.0,16.5556,16.5613,16.5499,16.5499,8800.0
2009-08-19 14:30:00,28.95,28.96,28.93,28.94,24800.0,16.5556,16.5613,16.5442,16.5499,24800.0
2009-08-19 14:35:00,28.94,28.95,28.94,28.94,6500.0,16.5499,16.5556,16.5499,16.5499,6500.0
2009-08-19 14:40:00,28.95,28.96,28.94,28.94,19700.0,16.5556,16.5613,16.5499,16.5499,19700.0
2009-08-19 14:45:00,28.95,28.95,28.94,28.94,10100.0,16.5556,16.5556,16.5499,16.5499,10100.0
2009-08-19 14:50:00,28.94,28.95,28.93,28.94,16500.0,16.5499,16.5556,16.5442,16.5499,16500.0
2009-08-19 14:55:00,28.93,28.95,28.93,28.95,17900.0,16.5442,16.5556,16.5442,16.5556,17900.0
2009-08-19 15:00:00,28.94,28.95,28.91,28.92,18600.0,16.5499,16.5556,16.5327,16.5384,18600.0
2009-08-19 15:05:00,28.92,28.92,28.86,28.86,103200.0,16.5384,16.5384,16.5041,16.5041,103200.0
2009-08-19 15:10:00,28.87,28.87,28.83,28.84,105700.0,16.5098,16.5098,16.487,16.4927,105700.0
2009-08-19 15:15:00,28.84,28.85,28.84,28.85,23000.0,16.4927,16.4984,16.4927,16.4984,23000.0
2009-08-19 15:20:00,28.86,28.86,28.85,28.86,25500.0,16.5041,16.5041,16.4984,16.5041,25500.0
2009-08-19 15:25:00,28.86,28.89,28.86,28.89,35900.0,16.5041,16.5213,16.5041,16.5213,35900.0
2009-08-19 15:30:00,28.89,28.9,28.87,28.88,61200.0,16.5213,16.527,16.5098,16.5156,61200.0
2009-08-19 15:35:00,28.88,28.9,28.87,28.9,64100.0,16.5156,16.527,16.5098,16.527,64100.0
2009-08-19 15:40:00,28.9,28.94,28.9,28.91,174800.0,16.527,16.5499,16.527,16.5327,174800.0
2009-08-19 15:45:00,28.91,28.92,28.9,28.9,144500.0,16.5327,16.5384,16.527,16.527,144500.0
2009-08-19 15:50:00,28.9,28.92,28.9,28.92,150200.0,16.527,16.5384,16.527,16.5384,150200.0
2009-08-19 15:55:00,28.92,28.94,28.92,28.92,178700.0,16.5384,16.5499,16.5384,16.5384,178700.0
2009-08-20 09:30:00,28.98,28.98,28.87,28.87,94000.0,16.5728,16.5728,16.5098,16.5098,94000.0
2009-08-20 09:35:00,28.86,28.88,28.8,28.87,118600.0,16.5041,16.5156,16.4698,16.5098,118600.0
2009-08-20 09:40:00,28.87,28.95,28.86,28.92,52900.0,16.5098,16.5556,16.5041,16.5384,52900.0
2009-08-20 09:45:00,28.92,28.93,28.91,28.93,35300.0,16.5384,16.5442,16.5327,16.5442,35300.0
2009-08-20 09:50:00,28.93,28.95,28.89,28.89,35500.0,16.5442,16.5556,16.5213,16.5213,35500.0
2009-08-20 09:55:00,28.9,28.97,28.89,28.96,63200.0,16.527,16.567,16.5213,16.5613,63200.0
2009-08-20 10:00:00,28.95,29.01,28.93,28.93,136600.0,16.5556,16.5899,16.5442,16.5442,136600.0
2009-08-20 10:05:00,28.94,28.94,28.91,28.93,34600.0,16.5499,16.5499,16.5327,16.5442,34600.0
2009-08-20 10:10:00,28.93,28.97,28.91,28.97,91800.0,16.5442,16.567,16.5327,16.567,91800.0
2009-08-20 10:15:00,28.97,29.0,28.97,28.98,76300.0,16.567,16.5842,16.567,16.5728,76300.0
2009-08-20 10:20:00,28.98,29.02,28.98,29.0,34800.0,16.5728,16.5956,16.5728,16.5842,34800.0
2009-08-20 10:25:00,29.0,29.0,28.96,28.98,32400.0,16.5842,16.5842,16.5613,16.5728,32400.0
2009-08-20 10:30:00,28.98,29.0,28.97,28.98,48600.0,16.5728,16.5842,16.567,16.5728,48600.0
2009-08-20 10:35:00,28.98,28.99,28.97,28.97,25200.0,16.5728,16.5785,16.567,16.567,25200.0
2009-08-20 10:40:00,28.97,29.01,28.97,28.98,20200.0,16.567,16.5899,16.567,16.5728,20200.0
2009-08-20 10:45:00,28.98,28.99,28.97,28.98,10800.0,16.5728,16.5785,16.567,16.5728,10800.0
2009-08-20 10:50:00,28.98,28.98,28.95,28.95,11700.0,16.5728,16.5728,16.5556,16.5556,11700.0
2009-08-20 10:55:00,28.96,28.96,28.93,28.95,16500.0,16.5613,16.5613,16.5442,16.5556,16500.0
2009-08-20 11:00:00,28.94,28.96,28.93,28.96,14900.0,16.5499,16.5613,16.5442,16.5613,14900.0
2009-08-20 11:05:00,28.96,28.96,28.95,28.95,11100.0,16.5613,16.5613,16.5556,16.5556,11100.0
2009-08-20 11:10:00,28.96,28.97,28.95,28.97,12600.0,16.5613,16.567,16.5556,16.567,12600.0
2009-08-20 11:15:00,28.97,28.98,28.96,28.96,46200.0,16.567,16.5728,16.5613,16.5613,46200.0
2009-08-20 11:20:00,28.96,28.97,28.96,28.97,4700.0,16.5613,16.567,16.5613,16.567,4700.0
2009-08-20 11:25:00,28.96,28.96,28.93,28.94,170100.0,16.5613,16.5613,16.5442,16.5499,170100.0
2009-08-20 11:30:00,28.94,28.95,28.93,28.93,25200.0,16.5499,16.5556,16.5442,16.5442,25200.0
2009-08-20 11:35:00,28.94,28.94,28.92,28.93,11300.0,16.5499,16.5499,16.5384,16.5442,11300.0
2009-08-20 11:40:00,28.92,28.94,28.92,28.94,6300.0,16.5384,16.5499,16.5384,16.5499,6300.0
2009-08-20 11:45:00,28.94,28.95,28.93,28.94,9600.0,16.5499,16.5556,16.5442,16.5499,9600.0
2009-08-20 11:50:00,28.95,28.95,28.93,28.95,9700.0,16.5556,16.5556,16.5442,16.5556,9700.0
2009-08-20 11:55:00,28.95,28.96,28.94,28.94,7900.0,16.5556,16.5613,16.5499,16.5499,7900.0
2009-08-20 12:00:00,28.95,28.95,28.93,28.93,6600.0,16.5556,16.5556,16.5442,16.5442,6600.0
2009-08-20 12:05:00,28.93,28.94,28.93,28.94,3100.0,16.5442,16.5499,16.5442,16.5499,3100.0
2009-08-20 12:10:00,28.93,28.94,28.92,28.93,5100.0,16.5442,16.5499,16.5384,16.5442,5100.0
2009-08-20 12:15:00,28.92,28.92,28.91,28.91,5500.0,16.5384,16.5384,16.5327,16.5327,5500.0
2009-08-20 12:20:00,28.9,28.91,28.89,28.89,3300.0,16.527,16.5327,16.5213,16.5213,3300.0
2009-08-20 12:25:00,28.9,28.91,28.89,28.9,14800.0,16.527,16.5327,16.5213,16.527,14800.0
2009-08-20 12:30:00,28.9,28.91,28.9,28.9,5700.0,16.527,16.5327,16.527,16.527,5700.0
2009-08-20 12:35:00,28.91,28.91,28.89,28.9,10600.0,16.5327,16.5327,16.5213,16.527,10600.0
2009-08-20 12:40:00,28.91,28.92,28.9,28.92,12000.0,16.5327,16.5384,16.527,16.5384,12000.0
2009-08-20 12:45:00,28.91,28.91,28.9,28.9,10000.0,16.5327,16.5327,16.527,16.527,10000.0
2009-08-20 12:50:00,28.9,28.9,28.88,28.88,8000.0,16.527,16.527,16.5156,16.5156,8000.0
2009-08-20 12:55:00,28.89,28.9,28.88,28.89,11900.0,16.5213,16.527,16.5156,16.5213,11900.0
2009-08-20 13:00:00,28.89,28.9,28.89,28.9,3500.0,16.5213,16.527,16.5213,16.527,3500.0
2009-08-20 13:05:00,28.9,28.91,28.9,28.9,11800.0,16.527,16.5327,16.527,16.527,11800.0
2009-08-20 13:10:00,28.9,28.91,28.89,28.9,13700.0,16.527,16.5327,16.5213,16.527,13700.0
2009-08-20 13:15:00,28.89,28.9,28.89,28.9,2800.0,16.5213,16.527,16.5213,16.527,2800.0
2009-08-20 13:20:00,28.9,28.9,28.9,28.9,1900.0,16.527,16.527,16.527,16.527,1900.0
2009-08-20 13:25:00,28.9,28.92,28.89,28.92,9800.0,16.527,16.5384,16.5213,16.5384,9800.0
2009-08-20 13:30:00,28.92,28.93,28.92,28.92,7800.0,16.5384,16.5442,16.5384,16.5384,7800.0
2009-08-20 13:35:00,28.93,28.93,28.91,28.92,5900.0,16.5442,16.5442,16.5327,16.5384,5900.0
2009-08-20 13:40:00,28.92,28.93,28.9,28.93,8200.0,16.5384,16.5442,16.527,16.5442,8200.0
2009-08-20 13:45:00,28.92,28.93,28.91,28.91,12300.0,16.5384,16.5442,16.5327,16.5327,12300.0
2009-08-20 13:50:00,28.91,28.92,28.91,28.91,3200.0,16.5327,16.5384,16.5327,16.5327,3200.0
2009-08-20 13:55:00,28.91,28.92,28.9,28.92,9000.0,16.5327,16.5384,16.527,16.5384,9000.0
2009-08-20 14:00:00,28.92,28.94,28.91,28.94,12100.0,16.5384,16.5499,16.5327,16.5499,12100.0
2009-08-20 14:05:00,28.93,28.95,28.93,28.95,5900.0,16.5442,16.5556,16.5442,16.5556,5900.0
2009-08-20 14:10:00,28.94,28.94,28.93,28.93,12000.0,16.5499,16.5499,16.5442,16.5442,12000.0
2009-08-20 14:15:00,28.93,28.94,28.93,28.93,17300.0,16.5442,16.5499,16.5442,16.5442,17300.0
2009-08-20 14:20:00,28.93,28.95,28.92,28.93,23700.0,16.5442,16.5556,16.5384,16.5442,23700.0
2009-08-20 14:25:00,28.94,28.95,28.94,28.94,6500.0,16.5499,16.5556,16.5499,16.5499,6500.0
2009-08-20 14:30:00,28.94,28.94,28.92,28.93,47600.0,16.5499,16.5499,16.5384,16.5442,47600.0
2009-08-20 14:35:00,28.92,28.94,28.92,28.93,32800.0,16.5384,16.5499,16.5384,16.5442,32800.0
2009-08-20 14:40:00,28.93,28.94,28.92,28.94,17900.0,16.5442,16.5499,16.5384,16.5499,17900.0
2009-08-20 14:45:00,28.93,28.94,28.93,28.94,9500.0,16.5442,16.5499,16.5442,16.5499,9500.0
2009-08-20 14:50:00,28.93,28.97,28.93,28.96,271400.0,16.5442,16.567,16.5442,16.5613,271400.0
2009-08-20 14:55:00,28.97,28.98,28.96,28.96,64000.0,16.567,16.5728,16.5613,16.5613,64000.0
2009-08-20 15:00:00,28.97,28.98,28.96,28.98,15600.0,16.567,16.5728,16.5613,16.5728,15600.0
2009-08-20 15:05:00,28.98,29.03,28.98,29.02,284900.0,16.5728,16.6013,16.5728,16.5956,284900.0
2009-08-20 15:10:00,29.02,29.03,29.0,29.0,142400.0,16.5956,16.6013,16.5842,16.5842,142400.0
2009-08-20 15:15:00,29.01,29.03,29.0,29.02,70000.0,16.5899,16.6013,16.5842,16.5956,70000.0
2009-08-20 15:20:00,29.02,29.03,29.01,29.03,22800.0,16.5956,16.6013,16.5899,16.6013,22800.0
2009-08-20 15:25:00,29.02,29.04,29.02,29.02,14300.0,16.5956,16.6071,16.5956,16.5956,14300.0
2009-08-20 15:30:00,29.04,29.08,29.03,29.08,143600.0,16.6071,16.6299,16.6013,16.6299,143600.0
2009-08-20 15:35:00,29.08,29.1,29.07,29.1,131000.0,16.6299,16.6414,16.6242,16.6414,131000.0
2009-08-20 15:40:00,29.1,29.12,29.09,29.09,133400.0,16.6414,16.6528,16.6357,16.6357,133400.0
2009-08-20 15:45:00,29.1,29.12,29.09,29.11,222500.0,16.6414,16.6528,16.6357,16.6471,222500.0
2009-08-20 15:50:00,29.11,29.13,29.1,29.12,237000.0,16.6471,16.6585,16.6414,16.6528,237000.0
2009-08-20 15:55:00,29.11,29.12,29.1,29.1,397100.0,16.6471,16.6528,16.6414,16.6414,397100.0
2009-08-21 09:30:00,29.24,29.35,29.2,29.34,189400.0,16.7214,16.7843,16.6986,16.7786,189400.0
2009-08-21 09:35:00,29.34,29.37,29.32,29.33,114200.0,16.7786,16.7958,16.7672,16.7729,114200.0
2009-08-21 09:40:00,29.33,29.37,29.29,29.31,71200.0,16.7729,16.7958,16.75,16.7615,71200.0
2009-08-21 09:45:00,29.31,29.33,29.28,29.29,15500.0,16.7615,16.7729,16.7443,16.75,15500.0
2009-08-21 09:50:00,29.29,29.31,29.27,29.3,51700.0,16.75,16.7615,16.7386,16.7558,51700.0
2009-08-21 09:55:00,29.3,29.37,29.3,29.37,57700.0,16.7558,16.7958,16.7558,16.7958,57700.0
2009-08-21 10:00:00,29.37,29.48,29.36,29.48,259600.0,16.7958,16.8587,16.7901,16.8587,259600.0
2009-08-21 10:05:00,29.47,29.48,29.44,29.44,132200.0,16.853,16.8587,16.8358,16.8358,132200.0
2009-08-21 10:10:00,29.43,29.46,29.39,29.45,259800.0,16.8301,16.8473,16.8072,16.8415,259800.0
2009-08-21 10:15:00,29.44,29.5,29.43,29.48,87600.0,16.8358,16.8701,16.8301,16.8587,87600.0
2009-08-21 10:20:00,29.47,29.5,29.45,29.48,110000.0,16.853,16.8701,16.8415,16.8587,110000.0
2009-08-21 10:25:00,29.48,29.49,29.44,29.44,57700.0,16.8587,16.8644,16.8358,16.8358,57700.0
2009-08-21 10:30:00,29.45,29.46,29.44,29.46,84300.0,16.8415,16.8473,16.8358,16.8473,84300.0
2009-08-21 10:35:00,29.46,29.47,29.44,29.47,37400.0,16.8473,16.853,16.8358,16.853,37400.0
2009-08-21 10:40:00,29.47,29.47,29.45,29.45,42000.0,16.853,16.853,16.8415,16.8415,42000.0
2009-08-21 10:45:00,29.46,29.46,29.44,29.44,115400.0,16.8473,16.8473,16.8358,16.8358,115400.0
2009-08-21 10:50:00,29.43,29.46,29.43,29.45,41500.0,16.8301,16.8473,16.8301,16.8415,41500.0
2009-08-21 10:55:00,29.46,29.47,29.45,29.47,33100.0,16.8473,16.853,16.8415,16.853,33100.0
2009-08-21 11:00:00,29.46,29.47,29.45,29.45,21700.0,16.8473,16.853,16.8415,16.8415,21700.0
2009-08-21 11:05:00,29.45,29.46,29.44,29.45,18000.0,16.8415,16.8473,16.8358,16.8415,18000.0
2009-08-21 11:10:00,29.44,29.45,29.4,29.4,288100.0,16.8358,16.8415,16.8129,16.8129,288100.0
2009-08-21 11:15:00,29.39,29.41,29.39,29.4,52000.0,16.8072,16.8187,16.8072,16.8129,52000.0
2009-08-21 11:20:00,29.39,29.42,29.39,29.42,21300.0,16.8072,16.8244,16.8072,16.8244,21300.0
2009-08-21 11:25:00,29.43,29.46,29.41,29.45,28500.0,16.8301,16.8473,16.8187,16.8415,28500.0
2009-08-21 11:30:00,29.45,29.47,29.45,29.47,21500.0,16.8415,16.853,16.8415,16.853,21500.0
2009-08-21 11:35:00,29.46,29.49,29.46,29.47,29800.0,16.8473,16.8644,16.8473,16.853,29800.0
2009-08-21 11:40:00,29.47,29.5,29.47,29.5,60600.0,16.853,16.8701,16.853,16.8701,60600.0
2009-08-21 11:45:00,29.5,29.52,29.49,29.52,97600.0,16.8701,16.8816,16.8644,16.8816,97600.0
2009-08-21 11:50:00,29.52,29.54,29.5,29.53,120500.0,16.8816,16.893,16.8701,16.8873,120500.0
2009-08-21 11:55:00,29.52,29.53,29.52,29.53,31600.0,16.8816,16.8873,16.8816,16.8873,31600.0
2009-08-21 12:00:00,29.53,29.54,29.46,29.47,155000.0,16.8873,16.893,16.8473,16.853,155000.0
2009-08-21 12:05:00,29.46,29.48,29.45,29.47,265300.0,16.8473,16.8587,16.8415,16.853,265300.0
2009-08-21 12:10:00,29.46,29.47,29.45,29.46,48800.0,16.8473,16.853,16.8415,16.8473,48800.0
2009-08-21 12:15:00,29.46,29.46,29.45,29.46,23900.0,16.8473,16.8473,16.8415,16.8473,23900.0
2009-08-21 12:20:00,29.46,29.48,29.45,29.48,21400.0,16.8473,16.8587,16.8415,16.8587,21400.0
2009-08-21 12:25:00,29.48,29.5,29.48,29.5,37500.0,16.8587,16.8701,16.8587,16.8701,37500.0
2009-08-21 12:30:00,29.5,29.51,29.49,29.5,11800.0,16.8701,16.8758,16.8644,16.8701,11800.0
2009-08-21 12:35:00,29.5,29.51,29.49,29.5,18100.0,16.8701,16.8758,16.8644,16.8701,18100.0
2009-08-21 12:40:00,29.5,29.52,29.5,29.52,8300.0,16.8701,16.8816,16.8701,16.8816,8300.0
2009-08-21 12:45:00,29.51,29.53,29.51,29.52,12500.0,16.8758,16.8873,16.8758,16.8816,12500.0
2009-08-21 12:50:00,29.52,29.54,29.52,29.53,76300.0,16.8816,16.893,16.8816,16.8873,76300.0
2009-08-21 12:55:00,29.53,29.54,29.49,29.5,279300.0,16.8873,16.893,16.8644,16.8701,279300.0
2009-08-21 13:00:00,29.49,29.5,29.49,29.5,167900.0,16.8644,16.8701,16.8644,16.8701,167900.0
2009-08-21 13:05:00,29.5,29.51,29.48,29.5,93500.0,16.8701,16.8758,16.8587,16.8701,93500.0
2009-08-21 13:10:00,29.5,29.51,29.49,29.5,9600.0,16.8701,16.8758,16.8644,16.8701,9600.0
2009-08-21 13:15:00,29.5,29.51,29.5,29.51,5100.0,16.8701,16.8758,16.8701,16.8758,5100.0
2009-08-21 13:20:00,29.5,29.52,29.5,29.52,7000.0,16.8701,16.8816,16.8701,16.8816,7000.0
2009-08-21 13:25:00,29.52,29.52,29.51,29.52,10000.0,16.8816,16.8816,16.8758,16.8816,10000.0
2009-08-21 13:30:00,29.51,29.53,29.51,29.52,12600.0,16.8758,16.8873,16.8758,16.8816,12600.0
2009-08-21 13:35:00,29.52,29.52,29.51,29.52,47900.0,16.8816,16.8816,16.8758,16.8816,47900.0
2009-08-21 13:40:00,29.52,29.53,29.51,29.53,26700.0,16.8816,16.8873,16.8758,16.8873,26700.0
2009-08-21 13:45:00,29.52,29.53,29.51,29.52,11500.0,16.8816,16.8873,16.8758,16.8816,11500.0
2009-08-21 13:50:00,29.52,29.53,29.51,29.53,11400.0,16.8816,16.8873,16.8758,16.8873,11400.0
2009-08-21 13:55:00,29.53,29.54,29.52,29.54,17000.0,16.8873,16.893,16.8816,16.893,17000.0
2009-08-21 14:00:00,29.53,29.54,29.52,29.53,16400.0,16.8873,16.893,16.8816,16.8873,16400.0
2009-08-21 14:05:00,29.53,29.54,29.52,29.54,10900.0,16.8873,16.893,16.8816,16.893,10900.0
2009-08-21 14:10:00,29.54,29.57,29.53,29.56,36700.0,16.893,16.9102,16.8873,16.9044,36700.0
2009-08-21 14:15:00,29.56,29.56,29.54,29.54,19100.0,16.9044,16.9044,16.893,16.893,19100.0
2009-08-21 14:20:00,29.54,29.55,29.54,29.55,28100.0,16.893,16.8987,16.893,16.8987,28100.0
2009-08-21 14:25:00,29.54,29.55,29.54,29.55,7200.0,16.893,16.8987,16.893,16.8987,7200.0
2009-08-21 14:30:00,29.55,29.57,29.55,29.57,68100.0,16.8987,16.9102,16.8987,16.9102,68100.0
2009-08-21 14:35:00,29.58,29.58,29.56,29.57,48200.0,16.9159,16.9159,16.9044,16.9102,48200.0
2009-08-21 14:40:00,29.57,29.57,29.56,29.56,17300.0,16.9102,16.9102,16.9044,16.9044,17300.0
2009-08-21 14:45:00,29.57,29.57,29.56,29.57,10800.0,16.9102,16.9102,16.9044,16.9102,10800.0
2009-08-21 14:50:00,29.56,29.58,29.56,29.58,13900.0,16.9044,16.9159,16.9044,16.9159,13900.0
2009-08-21 14:55:00,29.58,29.61,29.58,29.61,11300.0,16.9159,16.933,16.9159,16.933,11300.0
2009-08-21 15:00:00,29.61,29.64,29.6,29.64,89500.0,16.933,16.9502,16.9273,16.9502,89500.0
2009-08-21 15:05:00,29.64,29.66,29.64,29.65,56300.0,16.9502,16.9616,16.9502,16.9559,56300.0
2009-08-21 15:10:00,29.66,29.67,29.65,29.67,66500.0,16.9616,16.9673,16.9559,16.9673,66500.0
2009-08-21 15:15:00,29.67,29.73,29.66,29.72,181900.0,16.9673,17.0017,16.9616,16.9959,181900.0
2009-08-21 15:20:00,29.72,29.72,29.7,29.72,28300.0,16.9959,16.9959,16.9845,16.9959,28300.0
2009-08-21 15:25:00,29.72,29.72,29.7,29.7,51700.0,16.9959,16.9959,16.9845,16.9845,51700.0
2009-08-21 15:30:00,29.7,29.72,29.7,29.71,51700.0,16.9845,16.9959,16.9845,16.9902,51700.0
2009-08-21 15:35:00,29.72,29.72,29.68,29.7,178400.0,16.9959,16.9959,16.9731,16.9845,178400.0
2009-08-21 15:40:00,29.7,29.71,29.67,29.7,268800.0,16.9845,16.9902,16.9673,16.9845,268800.0
2009-08-21 15:45:00,29.7,29.71,29.66,29.68,473300.0,16.9845,16.9902,16.9616,16.9731,473300.0
2009-08-21 15:50:00,29.67,29.71,29.67,29.69,716400.0,16.9673,16.9902,16.9673,16.9788,716400.0
2009-08-21 15:55:00,29.69,29.7,29.65,29.69,571000.0,16.9788,16.9845,16.9559,16.9788,571000.0
2009-08-24 09:30:00,29.79,29.86,29.66,29.73,47300.0,17.036,17.076,16.9616,17.0017,47300.0
2009-08-24 09:35:00,29.72,29.75,29.65,29.74,41600.0,16.9959,17.0131,16.9559,17.0074,41600.0
2009-08-24 09:40:00,29.74,29.75,29.72,29.75,41900.0,17.0074,17.0131,16.9959,17.0131,41900.0
2009-08-24 09:45:00,29.75,29.82,29.75,29.79,88800.0,17.0131,17.0531,17.0131,17.036,88800.0
2009-08-24 09:50:00,29.8,29.8,29.77,29.78,42000.0,17.0417,17.0417,17.0245,17.0302,42000.0
2009-08-24 09:55:00,29.79,29.82,29.79,29.8,39900.0,17.036,17.0531,17.036,17.0417,39900.0
2009-08-24 10:00:00,29.79,29.8,29.75,29.75,54800.0,17.036,17.0417,17.0131,17.0131,54800.0
2009-08-24 10:05:00,29.75,29.76,29.73,29.75,28400.0,17.0131,17.0188,17.0017,17.0131,28400.0
2009-08-24 10:10:00,29.76,29.78,29.75,29.77,30200.0,17.0188,17.0302,17.0131,17.0245,30200.0
2009-08-24 10:15:00,29.76,29.78,29.76,29.78,14100.0,17.0188,17.0302,17.0188,17.0302,14100.0
2009-08-24 10:20:00,29.78,29.81,29.78,29.81,38500.0,17.0302,17.0474,17.0302,17.0474,38500.0
2009-08-24 10:25:00,29.81,29.83,29.81,29.83,52700.0,17.0474,17.0588,17.0474,17.0588,52700.0
2009-08-24 10:30:00,29.82,29.83,29.8,29.8,21500.0,17.0531,17.0588,17.0417,17.0417,21500.0
2009-08-24 10:35:00,29.81,29.82,29.79,29.8,61000.0,17.0474,17.0531,17.036,17.0417,61000.0
2009-08-24 10:40:00,29.8,29.82,29.8,29.82,84800.0,17.0417,17.0531,17.0417,17.0531,84800.0
2009-08-24 10:45:00,29.82,29.82,29.81,29.82,32600.0,17.0531,17.0531,17.0474,17.0531,32600.0
2009-08-24 10:50:00,29.82,29.82,29.8,29.8,47400.0,17.0531,17.0531,17.0417,17.0417,47400.0
2009-08-24 10:55:00,29.81,29.81,29.8,29.81,13800.0,17.0474,17.0474,17.0417,17.0474,13800.0
2009-08-24 11:00:00,29.8,29.81,29.8,29.8,42500.0,17.0417,17.0474,17.0417,17.0417,42500.0
2009-08-24 11:05:00,29.81,29.81,29.78,29.78,46600.0,17.0474,17.0474,17.0302,17.0302,46600.0
2009-08-24 11:10:00,29.78,29.79,29.76,29.78,33800.0,17.0302,17.036,17.0188,17.0302,33800.0
2009-08-24 11:15:00,29.76,29.76,29.74,29.74,16000.0,17.0188,17.0188,17.0074,17.0074,16000.0
2009-08-24 11:20:00,29.75,29.75,29.72,29.72,18200.0,17.0131,17.0131,16.9959,16.9959,18200.0
2009-08-24 11:25:00,29.73,29.73,29.69,29.69,57800.0,17.0017,17.0017,16.9788,16.9788,57800.0
2009-08-24 11:30:00,29.69,29.7,29.68,29.68,45800.0,16.9788,16.9845,16.9731,16.9731,45800.0
2009-08-24 11:35:00,29.69,29.7,29.69,29.69,20400.0,16.9788,16.9845,16.9788,16.9788,20400.0
2009-08-24 11:40:00,29.69,29.7,29.69,29.7,8100.0,16.9788,16.9845,16.9788,16.9845,8100.0
2009-08-24 11:45:00,29.69,29.69,29.67,29.67,19500.0,16.9788,16.9788,16.9673,16.9673,19500.0
2009-08-24 11:50:00,29.67,29.68,29.66,29.67,17400.0,16.9673,16.9731,16.9616,16.9673,17400.0
2009-08-24 11:55:00,29.67,29.68,29.66,29.67,22200.0,16.9673,16.9731,16.9616,16.9673,22200.0
2009-08-24 12:00:00,29.68,29.68,29.65,29.68,41700.0,16.9731,16.9731,16.9559,16.9731,41700.0
2009-08-24 12:05:00,29.67,29.68,29.65,29.66,18700.0,16.9673,16.9731,16.9559,16.9616,18700.0
2009-08-24 12:10:00,29.65,29.69,29.65,29.67,49600.0,16.9559,16.9788,16.9559,16.9673,49600.0
2009-08-24 12:15:00,29.67,29.68,29.67,29.67,19500.0,16.9673,16.9731,16.9673,16.9673,19500.0
2009-08-24 12:20:00,29.68,29.68,29.66,29.67,24000.0,16.9731,16.9731,16.9616,16.9673,24000.0
2009-08-24 12:25:00,29.66,29.67,29.64,29.64,25000.0,16.9616,16.9673,16.9502,16.9502,25000.0
2009-08-24 12:30:00,29.65,29.65,29.63,29.64,13600.0,16.9559,16.9559,16.9445,16.9502,13600.0
2009-08-24 12:35:00,29.63,29.64,29.62,29.63,7900.0,16.9445,16.9502,16.9387,16.9445,7900.0
2009-08-24 12:40:00,29.63,29.65,29.63,29.65,21800.0,16.9445,16.9559,16.9445,16.9559,21800.0
2009-08-24 12:45:00,29.65,29.66,29.65,29.66,17600.0,16.9559,16.9616,16.9559,16.9616,17600.0
2009-08-24 12:50:00,29.66,29.67,29.65,29.66,24200.0,16.9616,16.9673,16.9559,16.9616,24200.0
2009-08-24 12:55:00,29.67,29.67,29.66,29.66,18000.0,16.9673,16.9673,16.9616,16.9616,18000.0
2009-08-24 13:00:00,29.66,29.67,29.66,29.66,19600.0,16.9616,16.9673,16.9616,16.9616,19600.0
2009-08-24 13:05:00,29.67,29.68,29.61,29.62,60900.0,16.9673,16.9731,16.933,16.9387,60900.0
2009-08-24 13:10:00,29.61,29.63,29.6,29.61,34800.0,16.933,16.9445,16.9273,16.933,34800.0
2009-08-24 13:15:00,29.61,29.65,29.61,29.63,35200.0,16.933,16.9559,16.933,16.9445,35200.0
2009-08-24 13:20:00,29.64,29.64,29.58,29.59,40100.0,16.9502,16.9502,16.9159,16.9216,40100.0
2009-08-24 13:25:00,29.6,29.61,29.59,29.59,25300.0,16.9273,16.933,16.9216,16.9216,25300.0
2009-08-24 13:30:00,29.59,29.6,29.58,29.59,18200.0,16.9216,16.9273,16.9159,16.9216,18200.0
2009-08-24 13:35:00,29.6,29.6,29.58,29.58,6500.0,16.9273,16.9273,16.9159,16.9159,6500.0
2009-08-24 13:40:00,29.57,29.58,29.56,29.58,16700.0,16.9102,16.9159,16.9044,16.9159,16700.0
2009-08-24 13:45:00,29.58,29.6,29.58,29.6,72200.0,16.9159,16.9273,16.9159,16.9273,72200.0
2009-08-24 13:50:00,29.61,29.61,29.6,29.61,9000.0,16.933,16.933,16.9273,16.933,9000.0
2009-08-24 13:55:00,29.61,29.62,29.6,29.61,24000.0,16.933,16.9387,16.9273,16.933,24000.0
2009-08-24 14:00:00,29.61,29.61,29.6,29.61,6300.0,16.933,16.933,16.9273,16.933,6300.0
2009-08-24 14:05:00,29.61,29.63,29.61,29.62,33600.0,16.933,16.9445,16.933,16.9387,33600.0
2009-08-24 14:10:00,29.62,29.63,29.61,29.62,42800.0,16.9387,16.9445,16.933,16.9387,42800.0
2009-08-24 14:15:00,29.63,29.63,29.62,29.62,27000.0,16.9445,16.9445,16.9387,16.9387,27000.0
2009-08-24 14:20:00,29.61,29.62,29.61,29.61,6500.0,16.933,16.9387,16.933,16.933,6500.0
2009-08-24 14:25:00,29.61,29.62,29.61,29.61,9300.0,16.933,16.9387,16.933,16.933,9300.0
2009-08-24 14:30:00,29.61,29.62,29.6,29.6,19600.0,16.933,16.9387,16.9273,16.9273,19600.0
2009-08-24 14:35:00,29.6,29.63,29.6,29.63,40100.0,16.9273,16.9445,16.9273,16.9445,40100.0
2009-08-24 14:40:00,29.63,29.63,29.61,29.62,8100.0,16.9445,16.9445,16.933,16.9387,8100.0
2009-08-24 14:45:00,29.61,29.61,29.6,29.6,9400.0,16.933,16.933,16.9273,16.9273,9400.0
2009-08-24 14:50:00,29.6,29.62,29.6,29.61,28300.0,16.9273,16.9387,16.9273,16.933,28300.0
2009-08-24 14:55:00,29.62,29.62,29.61,29.61,12700.0,16.9387,16.9387,16.933,16.933,12700.0
2009-08-24 15:00:00,29.61,29.62,29.6,29.62,56300.0,16.933,16.9387,16.9273,16.9387,56300.0
2009-08-24 15:05:00,29.61,29.63,29.59,29.59,34200.0,16.933,16.9445,16.9216,16.9216,34200.0
2009-08-24 15:10:00,29.59,29.61,29.59,29.6,23300.0,16.9216,16.933,16.9216,16.9273,23300.0
2009-08-24 15:15:00,29.6,29.61,29.59,29.59,23800.0,16.9273,16.933,16.9216,16.9216,23800.0
2009-08-24 15:20:00,29.59,29.61,29.59,29.6,21900.0,16.9216,16.933,16.9216,16.9273,21900.0
2009-08-24 15:25:00,29.61,29.62,29.6,29.62,24000.0,16.933,16.9387,16.9273,16.9387,24000.0
2009-08-24 15:30:00,29.61,29.67,29.61,29.66,70600.0,16.933,16.9673,16.933,16.9616,70600.0
2009-08-24 15:35:00,29.66,29.69,29.66,29.68,43900.0,16.9616,16.9788,16.9616,16.9731,43900.0
2009-08-24 15:40:00,29.68,29.71,29.67,29.68,222000.0,16.9731,16.9902,16.9673,16.9731,222000.0
2009-08-24 15:45:00,29.69,29.71,29.67,29.71,116800.0,16.9788,16.9902,16.9673,16.9902,116800.0
2009-08-24 15:50:00,29.71,29.72,29.69,29.71,140200.0,16.9902,16.9959,16.9788,16.9902,140200.0
2009-08-24 15:55:00,29.7,29.74,29.69,29.74,203700.0,16.9845,17.0074,16.9788,17.0074,203700.0
2009-08-25 09:30:00,29.77,29.83,29.68,29.81,58700.0,17.0245,17.0588,16.9731,17.0474,58700.0
2009-08-25 09:35:00,29.81,29.82,29.71,29.71,44100.0,17.0474,17.0531,16.9902,16.9902,44100.0
2009-08-25 09:40:00,29.71,29.75,29.71,29.73,51300.0,16.9902,17.0131,16.9902,17.0017,51300.0
2009-08-25 09:45:00,29.73,29.76,29.72,29.73,46200.0,17.0017,17.0188,16.9959,17.0017,46200.0
2009-08-25 09:50:00,29.74,29.75,29.69,29.69,30300.0,17.0074,17.0131,16.9788,16.9788,30300.0
2009-08-25 09:55:00,29.7,29.74,29.69,29.74,26700.0,16.9845,17.0074,16.9788,17.0074,26700.0
2009-08-25 10:00:00,29.73,29.85,29.73,29.84,245100.0,17.0017,17.0703,17.0017,17.0646,245100.0
2009-08-25 10:05:00,29.84,29.88,29.79,29.82,49700.0,17.0646,17.0874,17.036,17.0531,49700.0
2009-08-25 10:10:00,29.82,29.84,29.81,29.82,37600.0,17.0531,17.0646,17.0474,17.0531,37600.0
2009-08-25 10:15:00,29.82,29.85,29.69,29.69,60100.0,17.0531,17.0703,16.9788,16.9788,60100.0
2009-08-25 10:20:00,29.69,29.73,29.69,29.72,67800.0,16.9788,17.0017,16.9788,16.9959,67800.0
2009-08-25 10:25:00,29.72,29.74,29.7,29.73,61900.0,16.9959,17.0074,16.9845,17.0017,61900.0
2009-08-25 10:30:00,29.72,29.77,29.71,29.76,36800.0,16.9959,17.0245,16.9902,17.0188,36800.0
2009-08-25 10:35:00,29.77,29.77,29.74,29.75,19700.0,17.0245,17.0245,17.0074,17.0131,19700.0
2009-08-25 10:40:00,29.75,29.78,29.75,29.78,22400.0,17.0131,17.0302,17.0131,17.0302,22400.0
2009-08-25 10:45:00,29.78,29.78,29.76,29.77,21600.0,17.0302,17.0302,17.0188,17.0245,21600.0
2009-08-25 10:50:00,29.76,29.78,29.76,29.76,19200.0,17.0188,17.0302,17.0188,17.0188,19200.0
2009-08-25 10:55:00,29.76,29.76,29.74,29.75,8400.0,17.0188,17.0188,17.0074,17.0131,8400.0
2009-08-25 11:00:00,29.75,29.79,29.74,29.78,21400.0,17.0131,17.036,17.0074,17.0302,21400.0
2009-08-25 11:05:00,29.78,29.79,29.75,29.76,27800.0,17.0302,17.036,17.0131,17.0188,27800.0
2009-08-25 11:10:00,29.75,29.76,29.75,29.75,7700.0,17.0131,17.0188,17.0131,17.0131,7700.0
2009-08-25 11:15:00,29.75,29.76,29.74,29.75,8400.0,17.0131,17.0188,17.0074,17.0131,8400.0
2009-08-25 11:20:00,29.74,29.76,29.74,29.74,13300.0,17.0074,17.0188,17.0074,17.0074,13300.0
2009-08-25 11:25:00,29.73,29.76,29.72,29.76,22700.0,17.0017,17.0188,16.9959,17.0188,22700.0
2009-08-25 11:30:00,29.75,29.76,29.75,29.76,5700.0,17.0131,17.0188,17.0131,17.0188,5700.0
2009-08-25 11:35:00,29.77,29.77,29.74,29.76,12000.0,17.0245,17.0245,17.0074,17.0188,12000.0
2009-08-25 11:40:00,29.77,29.79,29.75,29.78,20700.0,17.0245,17.036,17.0131,17.0302,20700.0
2009-08-25 11:45:00,29.78,29.79,29.77,29.79,14400.0,17.0302,17.036,17.0245,17.036,14400.0
2009-08-25 11:50:00,29.79,29.79,29.77,29.79,59000.0,17.036,17.036,17.0245,17.036,59000.0
2009-08-25 11:55:00,29.79,29.81,29.79,29.79,27100.0,17.036,17.0474,17.036,17.036,27100.0
2009-08-25 12:00:00,29.8,29.81,29.79,29.81,13700.0,17.0417,17.0474,17.036,17.0474,13700.0
2009-08-25 12:05:00,29.81,29.82,29.8,29.81,24000.0,17.0474,17.0531,17.0417,17.0474,24000.0
2009-08-25 12:10:00,29.81,29.81,29.79,29.8,7100.0,17.0474,17.0474,17.036,17.0417,7100.0
2009-08-25 12:15:00,29.8,29.81,29.79,29.8,12500.0,17.0417,17.0474,17.036,17.0417,12500.0
2009-08-25 12:20:00,29.8,29.82,29.79,29.82,10800.0,17.0417,17.0531,17.036,17.0531,10800.0
2009-08-25 12:25:00,29.82,29.84,29.82,29.83,6900.0,17.0531,17.0646,17.0531,17.0588,6900.0
2009-08-25 12:30:00,29.83,29.86,29.83,29.85,22100.0,17.0588,17.076,17.0588,17.0703,22100.0
2009-08-25 12:35:00,29.85,29.85,29.85,29.85,4200.0,17.0703,17.0703,17.0703,17.0703,4200.0
2009-08-25 12:40:00,29.85,29.85,29.84,29.85,12100.0,17.0703,17.0703,17.0646,17.0703,12100.0
2009-08-25 12:45:00,29.84,29.85,29.83,29.84,5800.0,17.0646,17.0703,17.0588,17.0646,5800.0
2009-08-25 12:50:00,29.83,29.83,29.82,29.82,8100.0,17.0588,17.0588,17.0531,17.0531,8100.0
2009-08-25 12:55:00,29.81,29.81,29.78,29.78,13000.0,17.0474,17.0474,17.0302,17.0302,13000.0
2009-08-25 13:00:00,29.77,29.79,29.77,29.78,8400.0,17.0245,17.036,17.0245,17.0302,8400.0
2009-08-25 13:05:00,29.78,29.78,29.76,29.76,6100.0,17.0302,17.0302,17.0188,17.0188,6100.0
2009-08-25 13:10:00,29.77,29.77,29.76,29.77,5300.0,17.0245,17.0245,17.0188,17.0245,5300.0
2009-08-25 13:15:00,29.76,29.76,29.73,29.74,9600.0,17.0188,17.0188,17.0017,17.0074,9600.0
2009-08-25 13:20:00,29.74,29.74,29.67,29.69,31600.0,17.0074,17.0074,16.9673,16.9788,31600.0
2009-08-25 13:25:00,29.69,29.7,29.68,29.68,8000.0,16.9788,16.9845,16.9731,16.9731,8000.0
2009-08-25 13:30:00,29.68,29.69,29.66,29.68,16500.0,16.9731,16.9788,16.9616,16.9731,16500.0
2009-08-25 13:35:00,29.68,29.69,29.67,29.68,4500.0,16.9731,16.9788,16.9673,16.9731,4500.0
2009-08-25 13:40:00,29.68,29.69,29.68,29.68,20100.0,16.9731,16.9788,16.9731,16.9731,20100.0
2009-08-25 13:45:00,29.68,29.71,29.67,29.71,88700.0,16.9731,16.9902,16.9673,16.9902,88700.0
2009-08-25 13:50:00,29.71,29.72,29.71,29.71,42300.0,16.9902,16.9959,16.9902,16.9902,42300.0
2009-08-25 13:55:00,29.7,29.71,29.69,29.71,22700.0,16.9845,16.9902,16.9788,16.9902,22700.0
2009-08-25 14:00:00,29.72,29.73,29.71,29.71,21600.0,16.9959,17.0017,16.9902,16.9902,21600.0
2009-08-25 14:05:00,29.72,29.73,29.72,29.72,9000.0,16.9959,17.0017,16.9959,16.9959,9000.0
2009-08-25 14:10:00,29.71,29.71,29.7,29.7,5100.0,16.9902,16.9902,16.9845,16.9845,5100.0
2009-08-25 14:15:00,29.7,29.72,29.7,29.71,14400.0,16.9845,16.9959,16.9845,16.9902,14400.0
2009-08-25 14:20:00,29.7,29.71,29.69,29.7,25500.0,16.9845,16.9902,16.9788,16.9845,25500.0
2009-08-25 14:25:00,29.7,29.71,29.69,29.7,55700.0,16.9845,16.9902,16.9788,16.9845,55700.0
2009-08-25 14:30:00,29.69,29.69,29.68,29.69,13400.0,16.9788,16.9788,16.9731,16.9788,13400.0
2009-08-25 14:35:00,29.68,29.68,29.61,29.62,26900.0,16.9731,16.9731,16.933,16.9387,26900.0
2009-08-25 14:40:00,29.62,29.63,29.6,29.62,33300.0,16.9387,16.9445,16.9273,16.9387,33300.0
2009-08-25 14:45:00,29.62,29.63,29.61,29.63,11300.0,16.9387,16.9445,16.933,16.9445,11300.0
2009-08-25 14:50:00,29.63,29.65,29.62,29.65,25800.0,16.9445,16.9559,16.9387,16.9559,25800.0
2009-08-25 14:55:00,29.65,29.65,29.62,29.64,41100.0,16.9559,16.9559,16.9387,16.9502,41100.0
2009-08-25 15:00:00,29.64,29.69,29.64,29.67,43900.0,16.9502,16.9788,16.9502,16.9673,43900.0
2009-08-25 15:05:00,29.67,29.69,29.66,29.67,11800.0,16.9673,16.9788,16.9616,16.9673,11800.0
2009-08-25 15:10:00,29.67,29.69,29.66,29.67,20000.0,16.9673,16.9788,16.9616,16.9673,20000.0
2009-08-25 15:15:00,29.67,29.68,29.66,29.67,10100.0,16.9673,16.9731,16.9616,16.9673,10100.0
2009-08-25 15:20:00,29.66,29.71,29.66,29.7,22200.0,16.9616,16.9902,16.9616,16.9845,22200.0
2009-08-25 15:25:00,29.7,29.7,29.67,29.68,18000.0,16.9845,16.9845,16.9673,16.9731,18000.0
2009-08-25 15:30:00,29.67,29.67,29.61,29.63,56700.0,16.9673,16.9673,16.933,16.9445,56700.0
2009-08-25 15:35:00,29.63,29.65,29.62,29.64,44900.0,16.9445,16.9559,16.9387,16.9502,44900.0
2009-08-25 15:40:00,29.64,29.64,29.61,29.62,73800.0,16.9502,16.9502,16.933,16.9387,73800.0
2009-08-25 15:45:00,29.62,29.62,29.58,29.59,76200.0,16.9387,16.9387,16.9159,16.9216,76200.0
2009-08-25 15:50:00,29.59,29.65,29.58,29.62,108400.0,16.9216,16.9559,16.9159,16.9387,108400.0
2009-08-25 15:55:00,29.63,29.64,29.57,29.59,307200.0,16.9445,16.9502,16.9102,16.9216,307200.0
2009-08-26 09:30:00,29.61,29.61,29.51,29.56,37100.0,16.933,16.933,16.8758,16.9044,37100.0
2009-08-26 09:35:00,29.55,29.56,29.4,29.41,28100.0,16.8987,16.9044,16.8129,16.8187,28100.0
2009-08-26 09:40:00,29.42,29.42,29.36,29.39,128000.0,16.8244,16.8244,16.7901,16.8072,128000.0
2009-08-26 09:45:00,29.39,29.4,29.36,29.38,53700.0,16.8072,16.8129,16.7901,16.8015,53700.0
2009-08-26 09:50:00,29.39,29.44,29.38,29.44,98400.0,16.8072,16.8358,16.8015,16.8358,98400.0
2009-08-26 09:55:00,29.45,29.45,29.39,29.41,35100.0,16.8415,16.8415,16.8072,16.8187,35100.0
2009-08-26 10:00:00,29.43,29.51,29.41,29.48,77000.0,16.8301,16.8758,16.8187,16.8587,77000.0
2009-08-26 10:05:00,29.49,29.52,29.49,29.52,50900.0,16.8644,16.8816,16.8644,16.8816,50900.0
2009-08-26 10:10:00,29.52,29.55,29.52,29.54,39500.0,16.8816,16.8987,16.8816,16.893,39500.0
2009-08-26 10:15:00,29.54,29.58,29.53,29.57,42400.0,16.893,16.9159,16.8873,16.9102,42400.0
2009-08-26 10:20:00,29.57,29.6,29.56,29.58,40600.0,16.9102,16.9273,16.9044,16.9159,40600.0
2009-08-26 10:25:00,29.59,29.61,29.58,29.6,26300.0,16.9216,16.933,16.9159,16.9273,26300.0
2009-08-26 10:30:00,29.61,29.63,29.59,29.63,36400.0,16.933,16.9445,16.9216,16.9445,36400.0
2009-08-26 10:35:00,29.63,29.66,29.62,29.66,87100.0,16.9445,16.9616,16.9387,16.9616,87100.0
2009-08-26 10:40:00,29.67,29.68,29.62,29.62,41500.0,16.9673,16.9731,16.9387,16.9387,41500.0
2009-08-26 10:45:00,29.62,29.63,29.57,29.6,47800.0,16.9387,16.9445,16.9102,16.9273,47800.0
2009-08-26 10:50:00,29.6,29.61,29.57,29.6,28400.0,16.9273,16.933,16.9102,16.9273,28400.0
2009-08-26 10:55:00,29.6,29.61,29.57,29.6,32300.0,16.9273,16.933,16.9102,16.9273,32300.0
2009-08-26 11:00:00,29.61,29.64,29.58,29.64,118300.0,16.933,16.9502,16.9159,16.9502,118300.0
2009-08-26 11:05:00,29.64,29.64,29.6,29.61,46100.0,16.9502,16.9502,16.9273,16.933,46100.0
2009-08-26 11:10:00,29.61,29.62,29.6,29.6,14900.0,16.933,16.9387,16.9273,16.9273,14900.0
2009-08-26 11:15:00,29.6,29.61,29.59,29.6,8400.0,16.9273,16.933,16.9216,16.9273,8400.0
2009-08-26 11:20:00,29.6,29.61,29.58,29.6,23400.0,16.9273,16.933,16.9159,16.9273,23400.0
2009-08-26 11:25:00,29.59,29.61,29.59,29.6,12600.0,16.9216,16.933,16.9216,16.9273,12600.0
2009-08-26 11:30:00,29.59,29.6,29.58,29.6,11800.0,16.9216,16.9273,16.9159,16.9273,11800.0
2009-08-26 11:35:00,29.59,29.59,29.53,29.54,38300.0,16.9216,16.9216,16.8873,16.893,38300.0
2009-08-26 11:40:00,29.55,29.55,29.53,29.53,14100.0,16.8987,16.8987,16.8873,16.8873,14100.0
2009-08-26 11:45:00,29.53,29.54,29.51,29.52,86100.0,16.8873,16.893,16.8758,16.8816,86100.0
2009-08-26 11:50:00,29.53,29.54,29.52,29.53,16100.0,16.8873,16.893,16.8816,16.8873,16100.0
2009-08-26 11:55:00,29.53,29.53,29.51,29.51,10900.0,16.8873,16.8873,16.8758,16.8758,10900.0
2009-08-26 12:00:00,29.51,29.52,29.5,29.52,11400.0,16.8758,16.8816,16.8701,16.8816,11400.0
2009-08-26 12:05:00,29.51,29.52,29.5,29.51,4600.0,16.8758,16.8816,16.8701,16.8758,4600.0
2009-08-26 12:10:00,29.51,29.53,29.51,29.51,13300.0,16.8758,16.8873,16.8758,16.8758,13300.0
2009-08-26 12:15:00,29.52,29.53,29.51,29.52,6400.0,16.8816,16.8873,16.8758,16.8816,6400.0
2009-08-26 12:20:00,29.53,29.55,29.52,29.54,69400.0,16.8873,16.8987,16.8816,16.893,69400.0
2009-08-26 12:25:00,29.55,29.55,29.53,29.54,14300.0,16.8987,16.8987,16.8873,16.893,14300.0
2009-08-26 12:30:00,29.54,29.54,29.53,29.54,2000.0,16.893,16.893,16.8873,16.893,2000.0
2009-08-26 12:35:00,29.54,29.55,29.52,29.53,21700.0,16.893,16.8987,16.8816,16.8873,21700.0
2009-08-26 12:40:00,29.53,29.53,29.51,29.52,8700.0,16.8873,16.8873,16.8758,16.8816,8700.0
2009-08-26 12:45:00,29.51,29.52,29.5,29.51,12000.0,16.8758,16.8816,16.8701,16.8758,12000.0
2009-08-26 12:50:00,29.51,29.53,29.5,29.52,13600.0,16.8758,16.8873,16.8701,16.8816,13600.0
2009-08-26 12:55:00,29.52,29.54,29.51,29.54,76900.0,16.8816,16.893,16.8758,16.893,76900.0
2009-08-26 13:00:00,29.54,29.55,29.53,29.53,12500.0,16.893,16.8987,16.8873,16.8873,12500.0
2009-08-26 13:05:00,29.54,29.54,29.52,29.52,6200.0,16.893,16.893,16.8816,16.8816,6200.0
2009-08-26 13:10:00,29.54,29.55,29.53,29.54,3700.0,16.893,16.8987,16.8873,16.893,3700.0
2009-08-26 13:15:00,29.55,29.55,29.53,29.55,9600.0,16.8987,16.8987,16.8873,16.8987,9600.0
2009-08-26 13:20:00,29.54,29.55,29.53,29.54,6000.0,16.893,16.8987,16.8873,16.893,6000.0
2009-08-26 13:25:00,29.54,29.55,29.53,29.55,9800.0,16.893,16.8987,16.8873,16.8987,9800.0
2009-08-26 13:30:00,29.55,29.56,29.55,29.56,3900.0,16.8987,16.9044,16.8987,16.9044,3900.0
2009-08-26 13:35:00,29.57,29.57,29.55,29.56,12900.0,16.9102,16.9102,16.8987,16.9044,12900.0
2009-08-26 13:40:00,29.56,29.57,29.56,29.56,1500.0,16.9044,16.9102,16.9044,16.9044,1500.0
2009-08-26 13:45:00,29.57,29.57,29.56,29.56,3800.0,16.9102,16.9102,16.9044,16.9044,3800.0
2009-08-26 13:50:00,29.56,29.57,29.55,29.56,8300.0,16.9044,16.9102,16.8987,16.9044,8300.0
2009-08-26 13:55:00,29.55,29.61,29.55,29.61,31200.0,16.8987,16.933,16.8987,16.933,31200.0
2009-08-26 14:00:00,29.61,29.62,29.6,29.6,15900.0,16.933,16.9387,16.9273,16.9273,15900.0
2009-08-26 14:05:00,29.61,29.62,29.6,29.6,12200.0,16.933,16.9387,16.9273,16.9273,12200.0
2009-08-26 14:10:00,29.6,29.61,29.59,29.6,6500.0,16.9273,16.933,16.9216,16.9273,6500.0
2009-08-26 14:15:00,29.6,29.61,29.6,29.6,4100.0,16.9273,16.933,16.9273,16.9273,4100.0
2009-08-26 14:20:00,29.61,29.61,29.59,29.6,16500.0,16.933,16.933,16.9216,16.9273,16500.0
2009-08-26 14:25:00,29.6,29.6,29.58,29.58,15800.0,16.9273,16.9273,16.9159,16.9159,15800.0
2009-08-26 14:30:00,29.59,29.6,29.58,29.58,24000.0,16.9216,16.9273,16.9159,16.9159,24000.0
2009-08-26 14:35:00,29.57,29.58,29.55,29.57,19200.0,16.9102,16.9159,16.8987,16.9102,19200.0
2009-08-26 14:40:00,29.57,29.58,29.56,29.57,29500.0,16.9102,16.9159,16.9044,16.9102,29500.0
2009-08-26 14:45:00,29.58,29.59,29.58,29.59,17700.0,16.9159,16.9216,16.9159,16.9216,17700.0
2009-08-26 14:50:00,29.59,29.59,29.53,29.53,97100.0,16.9216,16.9216,16.8873,16.8873,97100.0
2009-08-26 14:55:00,29.53,29.53,29.48,29.48,76200.0,16.8873,16.8873,16.8587,16.8587,76200.0
2009-08-26 15:00:00,29.48,29.5,29.47,29.49,23300.0,16.8587,16.8701,16.853,16.8644,23300.0
2009-08-26 15:05:00,29.49,29.5,29.48,29.49,49300.0,16.8644,16.8701,16.8587,16.8644,49300.0
2009-08-26 15:10:00,29.5,29.51,29.48,29.49,24000.0,16.8701,16.8758,16.8587,16.8644,24000.0
2009-08-26 15:15:00,29.49,29.51,29.48,29.5,26300.0,16.8644,16.8758,16.8587,16.8701,26300.0
2009-08-26 15:20:00,29.51,29.52,29.5,29.51,13000.0,16.8758,16.8816,16.8701,16.8758,13000.0
2009-08-26 15:25:00,29.5,29.54,29.5,29.54,129900.0,16.8701,16.893,16.8701,16.893,129900.0
2009-08-26 15:30:00,29.53,29.54,29.5,29.53,59200.0,16.8873,16.893,16.8701,16.8873,59200.0
2009-08-26 15:35:00,29.52,29.53,29.5,29.51,48400.0,16.8816,16.8873,16.8701,16.8758,48400.0
2009-08-26 15:40:00,29.51,29.52,29.5,29.52,33900.0,16.8758,16.8816,16.8701,16.8816,33900.0
2009-08-26 15:45:00,29.52,29.56,29.5,29.55,146100.0,16.8816,16.9044,16.8701,16.8987,146100.0
2009-08-26 15:50:00,29.56,29.61,29.56,29.6,216100.0,16.9044,16.933,16.9044,16.9273,216100.0
2009-08-26 15:55:00,29.6,29.61,29.57,29.58,189000.0,16.9273,16.933,16.9102,16.9159,189000.0
2009-08-27 09:30:00,29.6,29.61,29.52,29.52,48600.0,16.9273,16.933,16.8816,16.8816,48600.0
2009-08-27 09:35:00,29.52,29.55,29.41,29.42,176000.0,16.8816,16.8987,16.8187,16.8244,176000.0
2009-08-27 09:40:00,29.42,29.42,29.37,29.4,134100.0,16.8244,16.8244,16.7958,16.8129,134100.0
2009-08-27 09:45:00,29.41,29.41,29.38,29.38,80100.0,16.8187,16.8187,16.8015,16.8015,80100.0
2009-08-27 09:50:00,29.38,29.39,29.34,29.39,75400.0,16.8015,16.8072,16.7786,16.8072,75400.0
2009-08-27 09:55:00,29.39,29.44,29.38,29.41,264100.0,16.8072,16.8358,16.8015,16.8187,264100.0
2009-08-27 10:00:00,29.41,29.49,29.37,29.49,240300.0,16.8187,16.8644,16.7958,16.8644,240300.0
2009-08-27 10:05:00,29.49,29.49,29.44,29.44,37200.0,16.8644,16.8644,16.8358,16.8358,37200.0
2009-08-27 10:10:00,29.45,29.45,29.43,29.43,58500.0,16.8415,16.8415,16.8301,16.8301,58500.0
2009-08-27 10:15:00,29.43,29.44,29.42,29.42,11000.0,16.8301,16.8358,16.8244,16.8244,11000.0
2009-08-27 10:20:00,29.43,29.46,29.41,29.45,97400.0,16.8301,16.8473,16.8187,16.8415,97400.0
2009-08-27 10:25:00,29.45,29.46,29.44,29.44,15700.0,16.8415,16.8473,16.8358,16.8358,15700.0
2009-08-27 10:30:00,29.45,29.45,29.42,29.42,30200.0,16.8415,16.8415,16.8244,16.8244,30200.0
2009-08-27 10:35:00,29.43,29.44,29.39,29.41,138200.0,16.8301,16.8358,16.8072,16.8187,138200.0
2009-08-27 10:40:00,29.41,29.45,29.4,29.45,63900.0,16.8187,16.8415,16.8129,16.8415,63900.0
2009-08-27 10:45:00,29.45,29.45,29.4,29.41,29500.0,16.8415,16.8415,16.8129,16.8187,29500.0
2009-08-27 10:50:00,29.41,29.42,29.39,29.4,38600.0,16.8187,16.8244,16.8072,16.8129,38600.0
2009-08-27 10:55:00,29.41,29.41,29.36,29.37,41400.0,16.8187,16.8187,16.7901,16.7958,41400.0
2009-08-27 11:00:00,29.36,29.39,29.36,29.38,30500.0,16.7901,16.8072,16.7901,16.8015,30500.0
2009-08-27 11:05:00,29.39,29.39,29.37,29.38,16000.0,16.8072,16.8072,16.7958,16.8015,16000.0
2009-08-27 11:10:00,29.39,29.39,29.37,29.39,21800.0,16.8072,16.8072,16.7958,16.8072,21800.0
2009-08-27 11:15:00,29.39,29.39,29.36,29.37,18400.0,16.8072,16.8072,16.7901,16.7958,18400.0
2009-08-27 11:20:00,29.37,29.39,29.36,29.38,26300.0,16.7958,16.8072,16.7901,16.8015,26300.0
2009-08-27 11:25:00,29.39,29.4,29.38,29.39,20300.0,16.8072,16.8129,16.8015,16.8072,20300.0
2009-08-27 11:30:00,29.39,29.39,29.38,29.39,32400.0,16.8072,16.8072,16.8015,16.8072,32400.0
2009-08-27 11:35:00,29.38,29.38,29.36,29.37,20700.0,16.8015,16.8015,16.7901,16.7958,20700.0
2009-08-27 11:40:00,29.38,29.39,29.36,29.38,36500.0,16.8015,16.8072,16.7901,16.8015,36500.0
2009-08-27 11:45:00,29.38,29.41,29.38,29.41,18600.0,16.8015,16.8187,16.8015,16.8187,18600.0
2009-08-27 11:50:00,29.41,29.41,29.38,29.39,21900.0,16.8187,16.8187,16.8015,16.8072,21900.0
2009-08-27 11:55:00,29.4,29.44,29.39,29.44,23900.0,16.8129,16.8358,16.8072,16.8358,23900.0
2009-08-27 12:00:00,29.44,29.45,29.43,29.45,9700.0,16.8358,16.8415,16.8301,16.8415,9700.0
2009-08-27 12:05:00,29.45,29.46,29.44,29.45,10100.0,16.8415,16.8473,16.8358,16.8415,10100.0
2009-08-27 12:10:00,29.45,29.45,29.44,29.45,4100.0,16.8415,16.8415,16.8358,16.8415,4100.0
2009-08-27 12:15:00,29.44,29.45,29.42,29.42,6700.0,16.8358,16.8415,16.8244,16.8244,6700.0
2009-08-27 12:20:00,29.42,29.45,29.41,29.45,27500.0,16.8244,16.8415,16.8187,16.8415,27500.0
2009-08-27 12:25:00,29.44,29.49,29.43,29.48,16600.0,16.8358,16.8644,16.8301,16.8587,16600.0
2009-08-27 12:30:00,29.49,29.5,29.47,29.48,246300.0,16.8644,16.8701,16.853,16.8587,246300.0
2009-08-27 12:35:00,29.47,29.47,29.45,29.46,11800.0,16.853,16.853,16.8415,16.8473,11800.0
2009-08-27 12:40:00,29.46,29.46,29.45,29.46,10500.0,16.8473,16.8473,16.8415,16.8473,10500.0
2009-08-27 12:45:00,29.45,29.47,29.45,29.46,15600.0,16.8415,16.853,16.8415,16.8473,15600.0
2009-08-27 12:50:00,29.47,29.47,29.46,29.47,4600.0,16.853,16.853,16.8473,16.853,4600.0
2009-08-27 12:55:00,29.47,29.48,29.46,29.47,5600.0,16.853,16.8587,16.8473,16.853,5600.0
2009-08-27 13:00:00,29.48,29.48,29.47,29.48,3800.0,16.8587,16.8587,16.853,16.8587,3800.0
2009-08-27 13:05:00,29.48,29.48,29.47,29.48,9600.0,16.8587,16.8587,16.853,16.8587,9600.0
2009-08-27 13:10:00,29.47,29.47,29.45,29.46,13900.0,16.853,16.853,16.8415,16.8473,13900.0
2009-08-27 13:15:00,29.46,29.47,29.46,29.47,8600.0,16.8473,16.853,16.8473,16.853,8600.0
2009-08-27 13:20:00,29.47,29.47,29.46,29.47,11500.0,16.853,16.853,16.8473,16.853,11500.0
2009-08-27 13:25:00,29.48,29.48,29.45,29.46,11100.0,16.8587,16.8587,16.8415,16.8473,11100.0
2009-08-27 13:30:00,29.46,29.52,29.46,29.52,459100.0,16.8473,16.8816,16.8473,16.8816,459100.0
2009-08-27 13:35:00,29.52,29.55,29.51,29.51,108900.0,16.8816,16.8987,16.8758,16.8758,108900.0
2009-08-27 13:40:00,29.51,29.51,29.49,29.49,9900.0,16.8758,16.8758,16.8644,16.8644,9900.0
2009-08-27 13:45:00,29.49,29.52,29.45,29.46,36300.0,16.8644,16.8816,16.8415,16.8473,36300.0
2009-08-27 13:50:00,29.46,29.49,29.45,29.49,11000.0,16.8473,16.8644,16.8415,16.8644,11000.0
2009-08-27 13:55:00,29.49,29.51,29.47,29.47,22000.0,16.8644,16.8758,16.853,16.853,22000.0
2009-08-27 14:00:00,29.48,29.5,29.48,29.5,5600.0,16.8587,16.8701,16.8587,16.8701,5600.0
2009-08-27 14:05:00,29.49,29.5,29.48,29.49,24300.0,16.8644,16.8701,16.8587,16.8644,24300.0
2009-08-27 14:10:00,29.49,29.5,29.46,29.48,87500.0,16.8644,16.8701,16.8473,16.8587,87500.0
2009-08-27 14:15:00,29.48,29.49,29.47,29.48,21200.0,16.8587,16.8644,16.853,16.8587,21200.0
2009-08-27 14:20:00,29.48,29.5,29.48,29.48,38200.0,16.8587,16.8701,16.8587,16.8587,38200.0
2009-08-27 14:25:00,29.49,29.5,29.48,29.49,32500.0,16.8644,16.8701,16.8587,16.8644,32500.0
2009-08-27 14:30:00,29.5,29.55,29.5,29.54,40300.0,16.8701,16.8987,16.8701,16.893,40300.0
2009-08-27 14:35:00,29.55,29.58,29.55,29.56,27400.0,16.8987,16.9159,16.8987,16.9044,27400.0
2009-08-27 14:40:00,29.55,29.62,29.55,29.62,138700.0,16.8987,16.9387,16.8987,16.9387,138700.0
2009-08-27 14:45:00,29.62,29.62,29.58,29.59,28600.0,16.9387,16.9387,16.9159,16.9216,28600.0
2009-08-27 14:50:00,29.59,29.6,29.58,29.59,24200.0,16.9216,16.9273,16.9159,16.9216,24200.0
2009-08-27 14:55:00,29.58,29.59,29.55,29.57,159300.0,16.9159,16.9216,16.8987,16.9102,159300.0
2009-08-27 15:00:00,29.56,29.57,29.55,29.55,5200.0,16.9044,16.9102,16.8987,16.8987,5200.0
2009-08-27 15:05:00,29.55,29.56,29.52,29.55,34200.0,16.8987,16.9044,16.8816,16.8987,34200.0
2009-08-27 15:10:00,29.54,29.56,29.54,29.55,22200.0,16.893,16.9044,16.893,16.8987,22200.0
2009-08-27 15:15:00,29.55,29.56,29.53,29.55,38400.0,16.8987,16.9044,16.8873,16.8987,38400.0
2009-08-27 15:20:00,29.55,29.57,29.53,29.55,44400.0,16.8987,16.9102,16.8873,16.8987,44400.0
2009-08-27 15:25:00,29.55,29.55,29.51,29.52,95300.0,16.8987,16.8987,16.8758,16.8816,95300.0
2009-08-27 15:30:00,29.52,29.53,29.5,29.52,178200.0,16.8816,16.8873,16.8701,16.8816,178200.0
2009-08-27 15:35:00,29.51,29.54,29.51,29.53,69200.0,16.8758,16.893,16.8758,16.8873,69200.0
2009-08-27 15:40:00,29.53,29.53,29.47,29.48,257200.0,16.8873,16.8873,16.853,16.8587,257200.0
2009-08-27 15:45:00,29.49,29.49,29.46,29.49,68000.0,16.8644,16.8644,16.8473,16.8644,68000.0
2009-08-27 15:50:00,29.49,29.53,29.48,29.5,127000.0,16.8644,16.8873,16.8587,16.8701,127000.0
2009-08-27 15:55:00,29.5,29.52,29.48,29.52,218200.0,16.8701,16.8816,16.8587,16.8816,218200.0
2009-08-28 09:30:00,29.59,29.66,29.46,29.46,207700.0,16.9216,16.9616,16.8473,16.8473,207700.0
2009-08-28 09:35:00,29.46,29.63,29.44,29.57,268600.0,16.8473,16.9445,16.8358,16.9102,268600.0
2009-08-28 09:40:00,29.57,29.59,29.43,29.53,296500.0,16.9102,16.9216,16.8301,16.8873,296500.0
2009-08-28 09:45:00,29.52,29.55,29.47,29.48,47000.0,16.8816,16.8987,16.853,16.8587,47000.0
2009-08-28 09:50:00,29.48,29.49,29.43,29.47,41700.0,16.8587,16.8644,16.8301,16.853,41700.0
2009-08-28 09:55:00,29.47,29.48,29.36,29.38,71900.0,16.853,16.8587,16.7901,16.8015,71900.0
2009-08-28 10:00:00,29.37,29.38,29.34,29.36,69900.0,16.7958,16.8015,16.7786,16.7901,69900.0
2009-08-28 10:05:00,29.36,29.39,29.34,29.34,54100.0,16.7901,16.8072,16.7786,16.7786,54100.0
2009-08-28 10:10:00,29.33,29.42,29.33,29.38,80900.0,16.7729,16.8244,16.7729,16.8015,80900.0
2009-08-28 10:15:00,29.39,29.4,29.36,29.38,23200.0,16.8072,16.8129,16.7901,16.8015,23200.0
2009-08-28 10:20:00,29.38,29.38,29.34,29.35,24900.0,16.8015,16.8015,16.7786,16.7843,24900.0
2009-08-28 10:25:00,29.35,29.36,29.31,29.35,34300.0,16.7843,16.7901,16.7615,16.7843,34300.0
2009-08-28 10:30:00,29.35,29.39,29.35,29.38,46700.0,16.7843,16.8072,16.7843,16.8015,46700.0
2009-08-28 10:35:00,29.38,29.43,29.38,29.43,22100.0,16.8015,16.8301,16.8015,16.8301,22100.0
2009-08-28 10:40:00,29.44,29.46,29.43,29.46,24700.0,16.8358,16.8473,16.8301,16.8473,24700.0
2009-08-28 10:45:00,29.45,29.47,29.43,29.47,23000.0,16.8415,16.853,16.8301,16.853,23000.0
2009-08-28 10:50:00,29.47,29.48,29.46,29.47,24500.0,16.853,16.8587,16.8473,16.853,24500.0
2009-08-28 10:55:00,29.47,29.49,29.46,29.48,26400.0,16.853,16.8644,16.8473,16.8587,26400.0
2009-08-28 11:00:00,29.48,29.48,29.44,29.44,11000.0,16.8587,16.8587,16.8358,16.8358,11000.0
2009-08-28 11:05:00,29.44,29.47,29.44,29.45,18500.0,16.8358,16.853,16.8358,16.8415,18500.0
2009-08-28 11:10:00,29.45,29.45,29.42,29.44,16800.0,16.8415,16.8415,16.8244,16.8358,16800.0
2009-08-28 11:15:00,29.44,29.44,29.43,29.43,9800.0,16.8358,16.8358,16.8301,16.8301,9800.0
2009-08-28 11:20:00,29.44,29.45,29.43,29.45,14200.0,16.8358,16.8415,16.8301,16.8415,14200.0
2009-08-28 11:25:00,29.45,29.45,29.44,29.45,8900.0,16.8415,16.8415,16.8358,16.8415,8900.0
2009-08-28 11:30:00,29.44,29.44,29.42,29.43,12200.0,16.8358,16.8358,16.8244,16.8301,12200.0
2009-08-28 11:35:00,29.43,29.45,29.42,29.43,17500.0,16.8301,16.8415,16.8244,16.8301,17500.0
2009-08-28 11:40:00,29.43,29.45,29.42,29.44,23900.0,16.8301,16.8415,16.8244,16.8358,23900.0
2009-08-28 11:45:00,29.44,29.45,29.43,29.45,6700.0,16.8358,16.8415,16.8301,16.8415,6700.0
2009-08-28 11:50:00,29.45,29.45,29.43,29.45,14800.0,16.8415,16.8415,16.8301,16.8415,14800.0
2009-08-28 11:55:00,29.45,29.45,29.44,29.45,19500.0,16.8415,16.8415,16.8358,16.8415,19500.0
2009-08-28 12:00:00,29.45,29.45,29.44,29.44,14700.0,16.8415,16.8415,16.8358,16.8358,14700.0
2009-08-28 12:05:00,29.44,29.46,29.43,29.44,29900.0,16.8358,16.8473,16.8301,16.8358,29900.0
2009-08-28 12:10:00,29.44,29.45,29.43,29.44,17400.0,16.8358,16.8415,16.8301,16.8358,17400.0
2009-08-28 12:15:00,29.43,29.44,29.39,29.4,107000.0,16.8301,16.8358,16.8072,16.8129,107000.0
2009-08-28 12:20:00,29.41,29.42,29.4,29.4,37700.0,16.8187,16.8244,16.8129,16.8129,37700.0
2009-08-28 12:25:00,29.4,29.4,29.38,29.4,20900.0,16.8129,16.8129,16.8015,16.8129,20900.0
2009-08-28 12:30:00,29.4,29.41,29.39,29.41,13800.0,16.8129,16.8187,16.8072,16.8187,13800.0
2009-08-28 12:35:00,29.4,29.41,29.39,29.4,14400.0,16.8129,16.8187,16.8072,16.8129,14400.0
2009-08-28 12:40:00,29.4,29.4,29.38,29.39,7800.0,16.8129,16.8129,16.8015,16.8072,7800.0
2009-08-28 12:45:00,29.39,29.4,29.39,29.4,5300.0,16.8072,16.8129,16.8072,16.8129,5300.0
2009-08-28 12:50:00,29.39,29.39,29.38,29.39,7300.0,16.8072,16.8072,16.8015,16.8072,7300.0
2009-08-28 12:55:00,29.38,29.39,29.38,29.39,8000.0,16.8015,16.8072,16.8015,16.8072,8000.0
2009-08-28 13:00:00,29.39,29.42,29.39,29.42,6800.0,16.8072,16.8244,16.8072,16.8244,6800.0
2009-08-28 13:05:00,29.42,29.42,29.4,29.41,4700.0,16.8244,16.8244,16.8129,16.8187,4700.0
2009-08-28 13:10:00,29.41,29.42,29.39,29.42,238500.0,16.8187,16.8244,16.8072,16.8244,238500.0
2009-08-28 13:15:00,29.42,29.43,29.41,29.42,20500.0,16.8244,16.8301,16.8187,16.8244,20500.0
2009-08-28 13:20:00,29.42,29.43,29.42,29.42,15900.0,16.8244,16.8301,16.8244,16.8244,15900.0
2009-08-28 13:25:00,29.42,29.44,29.42,29.44,7100.0,16.8244,16.8358,16.8244,16.8358,7100.0
2009-08-28 13:30:00,29.44,29.44,29.43,29.43,5700.0,16.8358,16.8358,16.8301,16.8301,5700.0
2009-08-28 13:35:00,29.44,29.45,29.41,29.45,106800.0,16.8358,16.8415,16.8187,16.8415,106800.0
2009-08-28 13:40:00,29.45,29.45,29.44,29.45,31400.0,16.8415,16.8415,16.8358,16.8415,31400.0
2009-08-28 13:45:00,29.44,29.45,29.43,29.44,23100.0,16.8358,16.8415,16.8301,16.8358,23100.0
2009-08-28 13:50:00,29.44,29.44,29.42,29.43,49100.0,16.8358,16.8358,16.8244,16.8301,49100.0
2009-08-28 13:55:00,29.43,29.43,29.41,29.42,9100.0,16.8301,16.8301,16.8187,16.8244,9100.0
2009-08-28 14:00:00,29.41,29.41,29.4,29.4,9900.0,16.8187,16.8187,16.8129,16.8129,9900.0
2009-08-28 14:05:00,29.39,29.42,29.39,29.41,30100.0,16.8072,16.8244,16.8072,16.8187,30100.0
2009-08-28 14:10:00,29.41,29.43,29.4,29.41,14000.0,16.8187,16.8301,16.8129,16.8187,14000.0
2009-08-28 14:15:00,29.41,29.43,29.41,29.43,6800.0,16.8187,16.8301,16.8187,16.8301,6800.0
2009-08-28 14:20:00,29.42,29.42,29.4,29.41,15100.0,16.8244,16.8244,16.8129,16.8187,15100.0
2009-08-28 14:25:00,29.41,29.41,29.39,29.41,18700.0,16.8187,16.8187,16.8072,16.8187,18700.0
2009-08-28 14:30:00,29.4,29.41,29.37,29.38,18600.0,16.8129,16.8187,16.7958,16.8015,18600.0
2009-08-28 14:35:00,29.37,29.39,29.36,29.39,21000.0,16.7958,16.8072,16.7901,16.8072,21000.0
2009-08-28 14:40:00,29.39,29.4,29.38,29.39,15100.0,16.8072,16.8129,16.8015,16.8072,15100.0
2009-08-28 14:45:00,29.39,29.41,29.39,29.41,11100.0,16.8072,16.8187,16.8072,16.8187,11100.0
2009-08-28 14:50:00,29.41,29.43,29.41,29.42,21800.0,16.8187,16.8301,16.8187,16.8244,21800.0
2009-08-28 14:55:00,29.42,29.43,29.41,29.41,12600.0,16.8244,16.8301,16.8187,16.8187,12600.0
2009-08-28 15:00:00,29.42,29.43,29.42,29.43,8900.0,16.8244,16.8301,16.8244,16.8301,8900.0
2009-08-28 15:05:00,29.42,29.42,29.39,29.41,20000.0,16.8244,16.8244,16.8072,16.8187,20000.0
2009-08-28 15:10:00,29.41,29.42,29.41,29.42,8300.0,16.8187,16.8244,16.8187,16.8244,8300.0
2009-08-28 15:15:00,29.42,29.43,29.41,29.43,13100.0,16.8244,16.8301,16.8187,16.8301,13100.0
2009-08-28 15:20:00,29.43,29.46,29.42,29.45,34500.0,16.8301,16.8473,16.8244,16.8415,34500.0
2009-08-28 15:25:00,29.45,29.46,29.44,29.44,16800.0,16.8415,16.8473,16.8358,16.8358,16800.0
2009-08-28 15:30:00,29.45,29.46,29.4,29.4,45700.0,16.8415,16.8473,16.8129,16.8129,45700.0
2009-08-28 15:35:00,29.4,29.43,29.4,29.43,29500.0,16.8129,16.8301,16.8129,16.8301,29500.0
2009-08-28 15:40:00,29.43,29.45,29.41,29.43,51800.0,16.8301,16.8415,16.8187,16.8301,51800.0
2009-08-28 15:45:00,29.42,29.46,29.41,29.45,51200.0,16.8244,16.8473,16.8187,16.8415,51200.0
2009-08-28 15:50:00,29.45,29.49,29.45,29.49,65800.0,16.8415,16.8644,16.8415,16.8644,65800.0
2009-08-28 15:55:00,29.49,29.53,29.48,29.52,167800.0,16.8644,16.8873,16.8587,16.8816,167800.0
2009-08-31 09:30:00,29.41,29.45,29.35,29.37,122900.0,16.8187,16.8415,16.7843,16.7958,122900.0
2009-08-31 09:35:00,29.37,29.38,29.25,29.26,350200.0,16.7958,16.8015,16.7272,16.7329,350200.0
2009-08-31 09:40:00,29.26,29.36,29.25,29.36,243800.0,16.7329,16.7901,16.7272,16.7901,243800.0
2009-08-31 09:45:00,29.35,29.37,29.21,29.24,343000.0,16.7843,16.7958,16.7043,16.7214,343000.0
2009-08-31 09:50:00,29.24,29.26,29.2,29.25,86400.0,16.7214,16.7329,16.6986,16.7272,86400.0
2009-08-31 09:55:00,29.24,29.25,29.2,29.23,70500.0,16.7214,16.7272,16.6986,16.7157,70500.0
2009-08-31 10:00:00,29.23,29.27,29.21,29.27,39400.0,16.7157,16.7386,16.7043,16.7386,39400.0
2009-08-31 10:05:00,29.27,29.34,29.26,29.33,38200.0,16.7386,16.7786,16.7329,16.7729,38200.0
2009-08-31 10:10:00,29.33,29.33,29.22,29.28,197700.0,16.7729,16.7729,16.71,16.7443,197700.0
2009-08-31 10:15:00,29.28,29.29,29.25,29.27,109900.0,16.7443,16.75,16.7272,16.7386,109900.0
2009-08-31 10:20:00,29.28,29.29,29.27,29.28,25400.0,16.7443,16.75,16.7386,16.7443,25400.0
2009-08-31 10:25:00,29.28,29.29,29.25,29.29,45300.0,16.7443,16.75,16.7272,16.75,45300.0
2009-08-31 10:30:00,29.29,29.3,29.25,29.29,33400.0,16.75,16.7558,16.7272,16.75,33400.0
2009-08-31 10:35:00,29.29,29.32,29.29,29.32,45400.0,16.75,16.7672,16.75,16.7672,45400.0
2009-08-31 10:40:00,29.32,29.34,29.32,29.34,42500.0,16.7672,16.7786,16.7672,16.7786,42500.0
2009-08-31 10:45:00,29.34,29.35,29.33,29.33,21600.0,16.7786,16.7843,16.7729,16.7729,21600.0
2009-08-31 10:50:00,29.33,29.33,29.31,29.31,25800.0,16.7729,16.7729,16.7615,16.7615,25800.0
2009-08-31 10:55:00,29.31,29.32,29.3,29.32,13300.0,16.7615,16.7672,16.7558,16.7672,13300.0
2009-08-31 11:00:00,29.32,29.32,29.31,29.31,10700.0,16.7672,16.7672,16.7615,16.7615,10700.0
2009-08-31 11:05:00,29.32,29.33,29.29,29.3,283000.0,16.7672,16.7729,16.75,16.7558,283000.0
2009-08-31 11:10:00,29.3,29.3,29.27,29.27,17800.0,16.7558,16.7558,16.7386,16.7386,17800.0
2009-08-31 11:15:00,29.27,29.27,29.24,29.25,16900.0,16.7386,16.7386,16.7214,16.7272,16900.0
2009-08-31 11:20:00,29.25,29.25,29.21,29.22,32300.0,16.7272,16.7272,16.7043,16.71,32300.0
2009-08-31 11:25:00,29.22,29.23,29.21,29.21,17300.0,16.71,16.7157,16.7043,16.7043,17300.0
2009-08-31 11:30:00,29.21,29.23,29.21,29.22,31300.0,16.7043,16.7157,16.7043,16.71,31300.0
2009-08-31 11:35:00,29.22,29.24,29.21,29.24,31300.0,16.71,16.7214,16.7043,16.7214,31300.0
2009-08-31 11:40:00,29.24,29.24,29.22,29.23,8900.0,16.7214,16.7214,16.71,16.7157,8900.0
2009-08-31 11:45:00,29.22,29.25,29.22,29.25,9700.0,16.71,16.7272,16.71,16.7272,9700.0
2009-08-31 11:50:00,29.25,29.25,29.23,29.23,16900.0,16.7272,16.7272,16.7157,16.7157,16900.0
2009-08-31 11:55:00,29.24,29.24,29.23,29.24,10700.0,16.7214,16.7214,16.7157,16.7214,10700.0
2009-08-31 12:00:00,29.23,29.26,29.23,29.24,37200.0,16.7157,16.7329,16.7157,16.7214,37200.0
2009-08-31 12:05:00,29.23,29.24,29.19,29.19,86700.0,16.7157,16.7214,16.6928,16.6928,86700.0
2009-08-31 12:10:00,29.2,29.21,29.19,29.21,51800.0,16.6986,16.7043,16.6928,16.7043,51800.0
2009-08-31 12:15:00,29.21,29.21,29.19,29.2,9000.0,16.7043,16.7043,16.6928,16.6986,9000.0
2009-08-31 12:20:00,29.2,29.2,29.19,29.2,16900.0,16.6986,16.6986,16.6928,16.6986,16900.0
2009-08-31 12:25:00,29.2,29.2,29.19,29.2,62700.0,16.6986,16.6986,16.6928,16.6986,62700.0
2009-08-31 12:30:00,29.2,29.2,29.19,29.19,11700.0,16.6986,16.6986,16.6928,16.6928,11700.0
2009-08-31 12:35:00,29.19,29.19,29.16,29.16,29800.0,16.6928,16.6928,16.6757,16.6757,29800.0
2009-08-31 12:40:00,29.17,29.18,29.16,29.17,69800.0,16.6814,16.6871,16.6757,16.6814,69800.0
2009-08-31 12:45:00,29.17,29.18,29.16,29.17,8200.0,16.6814,16.6871,16.6757,16.6814,8200.0
2009-08-31 12:50:00,29.17,29.18,29.17,29.17,15300.0,16.6814,16.6871,16.6814,16.6814,15300.0
2009-08-31 12:55:00,29.18,29.18,29.17,29.17,44600.0,16.6871,16.6871,16.6814,16.6814,44600.0
2009-08-31 13:00:00,29.17,29.18,29.17,29.17,15900.0,16.6814,16.6871,16.6814,16.6814,15900.0
2009-08-31 13:05:00,29.17,29.18,29.15,29.17,74400.0,16.6814,16.6871,16.67,16.6814,74400.0
2009-08-31 13:10:00,29.17,29.18,29.16,29.18,27600.0,16.6814,16.6871,16.6757,16.6871,27600.0
2009-08-31 13:15:00,29.17,29.18,29.17,29.18,3300.0,16.6814,16.6871,16.6814,16.6871,3300.0
2009-08-31 13:20:00,29.18,29.18,29.16,29.17,8300.0,16.6871,16.6871,16.6757,16.6814,8300.0
2009-08-31 13:25:00,29.17,29.17,29.15,29.17,8600.0,16.6814,16.6814,16.67,16.6814,8600.0
2009-08-31 13:30:00,29.17,29.18,29.16,29.18,17600.0,16.6814,16.6871,16.6757,16.6871,17600.0
2009-08-31 13:35:00,29.19,29.19,29.17,29.18,14000.0,16.6928,16.6928,16.6814,16.6871,14000.0
2009-08-31 13:40:00,29.18,29.18,29.16,29.16,20600.0,16.6871,16.6871,16.6757,16.6757,20600.0
2009-08-31 13:45:00,29.16,29.17,29.16,29.16,25900.0,16.6757,16.6814,16.6757,16.6757,25900.0
2009-08-31 13:50:00,29.16,29.17,29.16,29.17,9700.0,16.6757,16.6814,16.6757,16.6814,9700.0
2009-08-31 13:55:00,29.17,29.18,29.17,29.18,12200.0,16.6814,16.6871,16.6814,16.6871,12200.0
2009-08-31 14:00:00,29.18,29.18,29.16,29.18,13900.0,16.6871,16.6871,16.6757,16.6871,13900.0
2009-08-31 14:05:00,29.17,29.18,29.15,29.17,240700.0,16.6814,16.6871,16.67,16.6814,240700.0
2009-08-31 14:10:00,29.18,29.18,29.17,29.17,26100.0,16.6871,16.6871,16.6814,16.6814,26100.0
2009-08-31 14:15:00,29.17,29.18,29.16,29.17,10800.0,16.6814,16.6871,16.6757,16.6814,10800.0
2009-08-31 14:20:00,29.18,29.2,29.17,29.2,44000.0,16.6871,16.6986,16.6814,16.6986,44000.0
2009-08-31 14:25:00,29.19,29.2,29.18,29.19,38500.0,16.6928,16.6986,16.6871,16.6928,38500.0
2009-08-31 14:30:00,29.19,29.2,29.17,29.2,81700.0,16.6928,16.6986,16.6814,16.6986,81700.0
2009-08-31 14:35:00,29.19,29.22,29.19,29.21,16300.0,16.6928,16.71,16.6928,16.7043,16300.0
2009-08-31 14:40:00,29.21,29.24,29.21,29.23,12500.0,16.7043,16.7214,16.7043,16.7157,12500.0
2009-08-31 14:45:00,29.23,29.23,29.22,29.22,6500.0,16.7157,16.7157,16.71,16.71,6500.0
2009-08-31 14:50:00,29.23,29.23,29.21,29.22,41300.0,16.7157,16.7157,16.7043,16.71,41300.0
2009-08-31 14:55:00,29.22,29.23,29.21,29.22,32100.0,16.71,16.7157,16.7043,16.71,32100.0
2009-08-31 15:00:00,29.21,29.21,29.19,29.2,11400.0,16.7043,16.7043,16.6928,16.6986,11400.0
2009-08-31 15:05:00,29.2,29.21,29.19,29.2,74900.0,16.6986,16.7043,16.6928,16.6986,74900.0
2009-08-31 15:10:00,29.2,29.21,29.19,29.21,52700.0,16.6986,16.7043,16.6928,16.7043,52700.0
2009-08-31 15:15:00,29.21,29.21,29.19,29.2,76800.0,16.7043,16.7043,16.6928,16.6986,76800.0
2009-08-31 15:20:00,29.2,29.23,29.19,29.21,207000.0,16.6986,16.7157,16.6928,16.7043,207000.0
2009-08-31 15:25:00,29.21,29.21,29.16,29.19,124600.0,16.7043,16.7043,16.6757,16.6928,124600.0
2009-08-31 15:30:00,29.18,29.2,29.18,29.19,100100.0,16.6871,16.6986,16.6871,16.6928,100100.0
2009-08-31 15:35:00,29.19,29.2,29.18,29.19,34700.0,16.6928,16.6986,16.6871,16.6928,34700.0
2009-08-31 15:40:00,29.19,29.19,29.16,29.16,78800.0,16.6928,16.6928,16.6757,16.6757,78800.0
2009-08-31 15:45:00,29.17,29.22,29.15,29.19,474900.0,16.6814,16.71,16.67,16.6928,474900.0
2009-08-31 15:50:00,29.19,29.2,29.16,29.18,414600.0,16.6928,16.6986,16.6757,16.6871,414600.0
2009-08-31 15:55:00,29.18,29.22,29.17,29.22,680200.0,16.6871,16.71,16.6814,16.71,680200.0
2009-09-01 09:30:00,29.12,29.22,29.06,29.12,139600.0,16.6528,16.71,16.6185,16.6528,139600.0
2009-09-01 09:35:00,29.13,29.18,29.07,29.15,112800.0,16.6585,16.6871,16.6242,16.67,112800.0
2009-09-01 09:40:00,29.16,29.19,29.14,29.19,148200.0,16.6757,16.6928,16.6643,16.6928,148200.0
2009-09-01 09:45:00,29.19,29.32,29.19,29.31,187200.0,16.6928,16.7672,16.6928,16.7615,187200.0
2009-09-01 09:50:00,29.31,29.32,29.27,29.31,108400.0,16.7615,16.7672,16.7386,16.7615,108400.0
2009-09-01 09:55:00,29.31,29.32,29.27,29.29,50600.0,16.7615,16.7672,16.7386,16.75,50600.0
2009-09-01 10:00:00,29.29,29.45,29.24,29.33,234700.0,16.75,16.8415,16.7214,16.7729,234700.0
2009-09-01 10:05:00,29.34,29.44,29.34,29.34,107900.0,16.7786,16.8358,16.7786,16.7786,107900.0
2009-09-01 10:10:00,29.35,29.38,29.32,29.32,47700.0,16.7843,16.8015,16.7672,16.7672,47700.0
2009-09-01 10:15:00,29.32,29.33,29.24,29.27,72200.0,16.7672,16.7729,16.7214,16.7386,72200.0
2009-09-01 10:20:00,29.26,29.26,29.23,29.23,87500.0,16.7329,16.7329,16.7157,16.7157,87500.0
2009-09-01 10:25:00,29.24,29.29,29.23,29.24,64400.0,16.7214,16.75,16.7157,16.7214,64400.0
2009-09-01 10:30:00,29.24,29.31,29.23,29.3,58200.0,16.7214,16.7615,16.7157,16.7558,58200.0
2009-09-01 10:35:00,29.3,29.32,29.26,29.27,38100.0,16.7558,16.7672,16.7329,16.7386,38100.0
2009-09-01 10:40:00,29.26,29.27,29.22,29.23,57000.0,16.7329,16.7386,16.71,16.7157,57000.0
2009-09-01 10:45:00,29.23,29.25,29.22,29.23,54700.0,16.7157,16.7272,16.71,16.7157,54700.0
2009-09-01 10:50:00,29.23,29.26,29.22,29.25,39200.0,16.7157,16.7329,16.71,16.7272,39200.0
2009-09-01 10:55:00,29.25,29.26,29.22,29.22,23800.0,16.7272,16.7329,16.71,16.71,23800.0
2009-09-01 11:00:00,29.21,29.22,29.18,29.21,64800.0,16.7043,16.71,16.6871,16.7043,64800.0
2009-09-01 11:05:00,29.22,29.24,29.19,29.22,74300.0,16.71,16.7214,16.6928,16.71,74300.0
2009-09-01 11:10:00,29.21,29.22,29.16,29.22,66700.0,16.7043,16.71,16.6757,16.71,66700.0
2009-09-01 11:15:00,29.21,29.21,29.13,29.2,59300.0,16.7043,16.7043,16.6585,16.6986,59300.0
2009-09-01 11:20:00,29.2,29.2,29.12,29.13,52900.0,16.6986,16.6986,16.6528,16.6585,52900.0
2009-09-01 11:25:00,29.13,29.15,29.11,29.13,47500.0,16.6585,16.67,16.6471,16.6585,47500.0
2009-09-01 11:30:00,29.13,29.14,29.09,29.1,61900.0,16.6585,16.6643,16.6357,16.6414,61900.0
2009-09-01 11:35:00,29.1,29.1,29.02,29.06,120700.0,16.6414,16.6414,16.5956,16.6185,120700.0
2009-09-01 11:40:00,29.06,29.07,29.0,29.0,188300.0,16.6185,16.6242,16.5842,16.5842,188300.0
2009-09-01 11:45:00,29.01,29.07,28.98,29.06,268800.0,16.5899,16.6242,16.5728,16.6185,268800.0
2009-09-01 11:50:00,29.06,29.13,29.03,29.13,82200.0,16.6185,16.6585,16.6013,16.6585,82200.0
2009-09-01 11:55:00,29.12,29.15,29.12,29.15,35300.0,16.6528,16.67,16.6528,16.67,35300.0
2009-09-01 12:00:00,29.14,29.2,29.13,29.17,56400.0,16.6643,16.6986,16.6585,16.6814,56400.0
2009-09-01 12:05:00,29.17,29.18,29.16,29.18,34900.0,16.6814,16.6871,16.6757,16.6871,34900.0
2009-09-01 12:10:00,29.17,29.18,29.14,29.15,25200.0,16.6814,16.6871,16.6643,16.67,25200.0
2009-09-01 12:15:00,29.15,29.15,29.08,29.09,40500.0,16.67,16.67,16.6299,16.6357,40500.0
2009-09-01 12:20:00,29.09,29.1,29.02,29.04,141100.0,16.6357,16.6414,16.5956,16.6071,141100.0
2009-09-01 12:25:00,29.04,29.09,29.03,29.06,54700.0,16.6071,16.6357,16.6013,16.6185,54700.0
2009-09-01 12:30:00,29.06,29.06,29.04,29.05,19900.0,16.6185,16.6185,16.6071,16.6128,19900.0
2009-09-01 12:35:00,29.06,29.09,29.03,29.08,80700.0,16.6185,16.6357,16.6013,16.6299,80700.0
2009-09-01 12:40:00,29.08,29.1,29.07,29.1,17600.0,16.6299,16.6414,16.6242,16.6414,17600.0
2009-09-01 12:45:00,29.09,29.1,29.08,29.09,26300.0,16.6357,16.6414,16.6299,16.6357,26300.0
2009-09-01 12:50:00,29.1,29.11,29.09,29.1,20300.0,16.6414,16.6471,16.6357,16.6414,20300.0
2009-09-01 12:55:00,29.1,29.12,29.09,29.1,24600.0,16.6414,16.6528,16.6357,16.6414,24600.0
2009-09-01 13:00:00,29.1,29.12,29.09,29.1,33300.0,16.6414,16.6528,16.6357,16.6414,33300.0
2009-09-01 13:05:00,29.1,29.1,29.03,29.04,54500.0,16.6414,16.6414,16.6013,16.6071,54500.0
2009-09-01 13:10:00,29.04,29.06,29.02,29.06,32400.0,16.6071,16.6185,16.5956,16.6185,32400.0
2009-09-01 13:15:00,29.05,29.06,29.02,29.03,36500.0,16.6128,16.6185,16.5956,16.6013,36500.0
2009-09-01 13:20:00,29.03,29.04,29.02,29.03,18700.0,16.6013,16.6071,16.5956,16.6013,18700.0
2009-09-01 13:25:00,29.03,29.03,29.02,29.03,7300.0,16.6013,16.6013,16.5956,16.6013,7300.0
2009-09-01 13:30:00,29.02,29.02,28.99,29.01,48200.0,16.5956,16.5956,16.5785,16.5899,48200.0
2009-09-01 13:35:00,29.01,29.03,29.01,29.02,41200.0,16.5899,16.6013,16.5899,16.5956,41200.0
2009-09-01 13:40:00,29.02,29.04,29.02,29.03,26900.0,16.5956,16.6071,16.5956,16.6013,26900.0
2009-09-01 13:45:00,29.03,29.05,29.02,29.03,39000.0,16.6013,16.6128,16.5956,16.6013,39000.0
2009-09-01 13:50:00,29.03,29.07,29.03,29.06,233900.0,16.6013,16.6242,16.6013,16.6185,233900.0
2009-09-01 13:55:00,29.07,29.09,29.07,29.09,80200.0,16.6242,16.6357,16.6242,16.6357,80200.0
2009-09-01 14:00:00,29.09,29.1,29.07,29.09,63500.0,16.6357,16.6414,16.6242,16.6357,63500.0
2009-09-01 14:05:00,29.09,29.1,29.08,29.08,22300.0,16.6357,16.6414,16.6299,16.6299,22300.0
2009-09-01 14:10:00,29.09,29.1,29.08,29.09,35600.0,16.6357,16.6414,16.6299,16.6357,35600.0
2009-09-01 14:15:00,29.08,29.09,29.07,29.09,31800.0,16.6299,16.6357,16.6242,16.6357,31800.0
2009-09-01 14:20:00,29.09,29.09,29.05,29.06,42200.0,16.6357,16.6357,16.6128,16.6185,42200.0
2009-09-01 14:25:00,29.05,29.06,29.04,29.06,25000.0,16.6128,16.6185,16.6071,16.6185,25000.0
2009-09-01 14:30:00,29.05,29.06,29.04,29.05,17000.0,16.6128,16.6185,16.6071,16.6128,17000.0
2009-09-01 14:35:00,29.06,29.08,29.06,29.07,12400.0,16.6185,16.6299,16.6185,16.6242,12400.0
2009-09-01 14:40:00,29.06,29.06,29.01,29.02,49300.0,16.6185,16.6185,16.5899,16.5956,49300.0
2009-09-01 14:45:00,29.03,29.06,29.03,29.04,100600.0,16.6013,16.6185,16.6013,16.6071,100600.0
2009-09-01 14:50:00,29.04,29.06,29.03,29.03,39400.0,16.6071,16.6185,16.6013,16.6013,39400.0
2009-09-01 14:55:00,29.04,29.06,29.03,29.05,49000.0,16.6071,16.6185,16.6013,16.6128,49000.0
2009-09-01 15:00:00,29.06,29.06,29.05,29.06,43400.0,16.6185,16.6185,16.6128,16.6185,43400.0
2009-09-01 15:05:00,29.06,29.07,29.04,29.04,41100.0,16.6185,16.6242,16.6071,16.6071,41100.0
2009-09-01 15:10:00,29.04,29.07,29.04,29.06,63800.0,16.6071,16.6242,16.6071,16.6185,63800.0
2009-09-01 15:15:00,29.05,29.06,29.04,29.05,43700.0,16.6128,16.6185,16.6071,16.6128,43700.0
2009-09-01 15:20:00,29.04,29.05,29.02,29.04,87500.0,16.6071,16.6128,16.5956,16.6071,87500.0
2009-09-01 15:25:00,29.03,29.03,28.97,28.97,67000.0,16.6013,16.6013,16.567,16.567,67000.0
2009-09-01 15:30:00,28.98,29.02,28.98,29.01,147000.0,16.5728,16.5956,16.5728,16.5899,147000.0
2009-09-01 15:35:00,29.0,29.04,29.0,29.03,37200.0,16.5842,16.6071,16.5842,16.6013,37200.0
2009-09-01 15:40:00,29.03,29.04,29.0,29.0,167200.0,16.6013,16.6071,16.5842,16.5842,167200.0
2009-09-01 15:45:00,29.01,29.01,28.95,28.97,257700.0,16.5899,16.5899,16.5556,16.567,257700.0
2009-09-01 15:50:00,28.97,29.06,28.97,29.05,273200.0,16.567,16.6185,16.567,16.6128,273200.0
2009-09-01 15:55:00,29.05,29.07,28.99,28.99,276800.0,16.6128,16.6242,16.5785,16.5785,276800.0
2009-09-02 09:30:00,28.89,28.94,28.88,28.89,55700.0,16.5213,16.5499,16.5156,16.5213,55700.0
2009-09-02 09:35:00,28.88,28.88,28.8,28.81,74500.0,16.5156,16.5156,16.4698,16.4755,74500.0
2009-09-02 09:40:00,28.81,28.84,28.74,28.76,78700.0,16.4755,16.4927,16.4355,16.4469,78700.0
2009-09-02 09:45:00,28.77,28.85,28.75,28.76,400500.0,16.4527,16.4984,16.4412,16.4469,400500.0
2009-09-02 09:50:00,28.77,28.85,28.76,28.81,175500.0,16.4527,16.4984,16.4469,16.4755,175500.0
2009-09-02 09:55:00,28.82,28.84,28.79,28.82,77400.0,16.4813,16.4927,16.4641,16.4813,77400.0
2009-09-02 10:00:00,28.82,28.82,28.77,28.77,77900.0,16.4813,16.4813,16.4527,16.4527,77900.0
2009-09-02 10:05:00,28.78,28.79,28.75,28.77,131800.0,16.4584,16.4641,16.4412,16.4527,131800.0
2009-09-02 10:10:00,28.78,28.78,28.71,28.73,134300.0,16.4584,16.4584,16.4183,16.4298,134300.0
2009-09-02 10:15:00,28.73,28.75,28.72,28.75,108800.0,16.4298,16.4412,16.4241,16.4412,108800.0
2009-09-02 10:20:00,28.74,28.75,28.72,28.74,99400.0,16.4355,16.4412,16.4241,16.4355,99400.0
2009-09-02 10:25:00,28.74,28.79,28.73,28.77,57900.0,16.4355,16.4641,16.4298,16.4527,57900.0
2009-09-02 10:30:00,28.77,28.77,28.7,28.7,39900.0,16.4527,16.4527,16.4126,16.4126,39900.0
2009-09-02 10:35:00,28.7,28.76,28.7,28.72,73900.0,16.4126,16.4469,16.4126,16.4241,73900.0
2009-09-02 10:40:00,28.73,28.79,28.73,28.79,34800.0,16.4298,16.4641,16.4298,16.4641,34800.0
2009-09-02 10:45:00,28.8,28.86,28.79,28.86,45900.0,16.4698,16.5041,16.4641,16.5041,45900.0
2009-09-02 10:50:00,28.86,28.93,28.85,28.93,36200.0,16.5041,16.5442,16.4984,16.5442,36200.0
2009-09-02 10:55:00,28.93,28.98,28.93,28.97,97600.0,16.5442,16.5728,16.5442,16.567,97600.0
2009-09-02 11:00:00,28.96,28.97,28.93,28.93,81200.0,16.5613,16.567,16.5442,16.5442,81200.0
2009-09-02 11:05:00,28.93,28.93,28.88,28.89,21300.0,16.5442,16.5442,16.5156,16.5213,21300.0
2009-09-02 11:10:00,28.89,28.89,28.87,28.87,18900.0,16.5213,16.5213,16.5098,16.5098,18900.0
2009-09-02 11:15:00,28.87,28.88,28.85,28.87,26900.0,16.5098,16.5156,16.4984,16.5098,26900.0
2009-09-02 11:20:00,28.87,28.87,28.86,28.86,11700.0,16.5098,16.5098,16.5041,16.5041,11700.0
2009-09-02 11:25:00,28.86,28.87,28.83,28.84,27200.0,16.5041,16.5098,16.487,16.4927,27200.0
2009-09-02 11:30:00,28.84,28.86,28.81,28.82,35800.0,16.4927,16.5041,16.4755,16.4813,35800.0
2009-09-02 11:35:00,28.82,28.83,28.79,28.82,95400.0,16.4813,16.487,16.4641,16.4813,95400.0
2009-09-02 11:40:00,28.82,28.82,28.8,28.81,14500.0,16.4813,16.4813,16.4698,16.4755,14500.0
2009-09-02 11:45:00,28.81,28.83,28.81,28.83,16300.0,16.4755,16.487,16.4755,16.487,16300.0
2009-09-02 11:50:00,28.83,28.83,28.82,28.83,7100.0,16.487,16.487,16.4813,16.487,7100.0
2009-09-02 11:55:00,28.82,28.83,28.8,28.81,39200.0,16.4813,16.487,16.4698,16.4755,39200.0
2009-09-02 12:00:00,28.8,28.83,28.8,28.81,42400.0,16.4698,16.487,16.4698,16.4755,42400.0
2009-09-02 12:05:00,28.81,28.83,28.81,28.83,8000.0,16.4755,16.487,16.4755,16.487,8000.0
2009-09-02 12:10:00,28.84,28.87,28.83,28.86,13800.0,16.4927,16.5098,16.487,16.5041,13800.0
2009-09-02 12:15:00,28.85,28.86,28.85,28.85,11000.0,16.4984,16.5041,16.4984,16.4984,11000.0
2009-09-02 12:20:00,28.86,28.86,28.82,28.82,197100.0,16.5041,16.5041,16.4813,16.4813,197100.0
2009-09-02 12:25:00,28.82,28.82,28.81,28.82,20800.0,16.4813,16.4813,16.4755,16.4813,20800.0
2009-09-02 12:30:00,28.82,28.82,28.81,28.81,15800.0,16.4813,16.4813,16.4755,16.4755,15800.0
2009-09-02 12:35:00,28.81,28.82,28.81,28.82,9800.0,16.4755,16.4813,16.4755,16.4813,9800.0
2009-09-02 12:40:00,28.82,28.82,28.79,28.81,157300.0,16.4813,16.4813,16.4641,16.4755,157300.0
2009-09-02 12:45:00,28.8,28.81,28.79,28.79,89600.0,16.4698,16.4755,16.4641,16.4641,89600.0
2009-09-02 12:50:00,28.79,28.82,28.78,28.79,328600.0,16.4641,16.4813,16.4584,16.4641,328600.0
2009-09-02 12:55:00,28.8,28.84,28.8,28.84,32500.0,16.4698,16.4927,16.4698,16.4927,32500.0
2009-09-02 13:00:00,28.84,28.86,28.83,28.84,28500.0,16.4927,16.5041,16.487,16.4927,28500.0
2009-09-02 13:05:00,28.83,28.83,28.81,28.82,9300.0,16.487,16.487,16.4755,16.4813,9300.0
2009-09-02 13:10:00,28.83,28.84,28.83,28.83,8400.0,16.487,16.4927,16.487,16.487,8400.0
2009-09-02 13:15:00,28.84,28.85,28.84,28.84,14600.0,16.4927,16.4984,16.4927,16.4927,14600.0
2009-09-02 13:20:00,28.85,28.85,28.83,28.83,40100.0,16.4984,16.4984,16.487,16.487,40100.0
2009-09-02 13:25:00,28.83,28.84,28.83,28.83,11800.0,16.487,16.4927,16.487,16.487,11800.0
2009-09-02 13:30:00,28.83,28.83,28.82,28.83,7800.0,16.487,16.487,16.4813,16.487,7800.0
2009-09-02 13:35:00,28.82,28.83,28.8,28.8,27000.0,16.4813,16.487,16.4698,16.4698,27000.0
2009-09-02 13:40:00,28.81,28.82,28.8,28.82,24800.0,16.4755,16.4813,16.4698,16.4813,24800.0
2009-09-02 13:45:00,28.81,28.82,28.81,28.81,12100.0,16.4755,16.4813,16.4755,16.4755,12100.0
2009-09-02 13:50:00,28.81,28.82,28.8,28.8,8800.0,16.4755,16.4813,16.4698,16.4698,8800.0
2009-09-02 13:55:00,28.8,28.81,28.79,28.8,10400.0,16.4698,16.4755,16.4641,16.4698,10400.0
2009-09-02 14:00:00,28.79,28.81,28.78,28.8,38400.0,16.4641,16.4755,16.4584,16.4698,38400.0
2009-09-02 14:05:00,28.8,28.82,28.79,28.8,25700.0,16.4698,16.4813,16.4641,16.4698,25700.0
2009-09-02 14:10:00,28.8,28.81,28.8,28.8,9300.0,16.4698,16.4755,16.4698,16.4698,9300.0
2009-09-02 14:15:00,28.81,28.82,28.8,28.81,26900.0,16.4755,16.4813,16.4698,16.4755,26900.0
2009-09-02 14:20:00,28.81,28.81,28.8,28.8,10800.0,16.4755,16.4755,16.4698,16.4698,10800.0
2009-09-02 14:25:00,28.8,28.82,28.8,28.82,8900.0,16.4698,16.4813,16.4698,16.4813,8900.0
2009-09-02 14:30:00,28.82,28.84,28.82,28.84,23800.0,16.4813,16.4927,16.4813,16.4927,23800.0
2009-09-02 14:35:00,28.84,28.85,28.83,28.83,23300.0,16.4927,16.4984,16.487,16.487,23300.0
2009-09-02 14:40:00,28.84,28.85,28.82,28.83,49300.0,16.4927,16.4984,16.4813,16.487,49300.0
2009-09-02 14:45:00,28.84,28.84,28.82,28.83,19400.0,16.4927,16.4927,16.4813,16.487,19400.0
2009-09-02 14:50:00,28.83,28.84,28.83,28.84,6300.0,16.487,16.4927,16.487,16.4927,6300.0
2009-09-02 14:55:00,28.83,28.84,28.81,28.82,51500.0,16.487,16.4927,16.4755,16.4813,51500.0
2009-09-02 15:00:00,28.81,28.82,28.8,28.8,19000.0,16.4755,16.4813,16.4698,16.4698,19000.0
2009-09-02 15:05:00,28.81,28.83,28.81,28.82,13200.0,16.4755,16.487,16.4755,16.4813,13200.0
2009-09-02 15:10:00,28.81,28.82,28.8,28.82,37400.0,16.4755,16.4813,16.4698,16.4813,37400.0
2009-09-02 15:15:00,28.82,28.87,28.81,28.86,47100.0,16.4813,16.5098,16.4755,16.5041,47100.0
2009-09-02 15:20:00,28.86,28.86,28.84,28.85,31600.0,16.5041,16.5041,16.4927,16.4984,31600.0
2009-09-02 15:25:00,28.84,28.85,28.83,28.83,48900.0,16.4927,16.4984,16.487,16.487,48900.0
2009-09-02 15:30:00,28.84,28.86,28.81,28.82,40700.0,16.4927,16.5041,16.4755,16.4813,40700.0
2009-09-02 15:35:00,28.81,28.83,28.81,28.83,68400.0,16.4755,16.487,16.4755,16.487,68400.0
2009-09-02 15:40:00,28.82,28.86,28.81,28.82,67000.0,16.4813,16.5041,16.4755,16.4813,67000.0
2009-09-02 15:45:00,28.81,28.82,28.77,28.77,105200.0,16.4755,16.4813,16.4527,16.4527,105200.0
2009-09-02 15:50:00,28.77,28.8,28.76,28.76,201400.0,16.4527,16.4698,16.4469,16.4469,201400.0
2009-09-02 15:55:00,28.76,28.77,28.75,28.77,347100.0,16.4469,16.4527,16.4412,16.4527,347100.0
2009-09-03 09:30:00,28.93,28.93,28.8,28.85,122000.0,16.5442,16.5442,16.4698,16.4984,122000.0
2009-09-03 09:35:00,28.85,28.86,28.76,28.76,117000.0,16.4984,16.5041,16.4469,16.4469,117000.0
2009-09-03 09:40:00,28.76,28.78,28.72,28.78,122300.0,16.4469,16.4584,16.4241,16.4584,122300.0
2009-09-03 09:45:00,28.78,28.8,28.75,28.76,81700.0,16.4584,16.4698,16.4412,16.4469,81700.0
2009-09-03 09:50:00,28.77,28.78,28.74,28.75,96700.0,16.4527,16.4584,16.4355,16.4412,96700.0
2009-09-03 09:55:00,28.75,28.79,28.71,28.78,97800.0,16.4412,16.4641,16.4183,16.4584,97800.0
2009-09-03 10:00:00,28.79,28.84,28.72,28.79,137100.0,16.4641,16.4927,16.4241,16.4641,137100.0
2009-09-03 10:05:00,28.78,28.79,28.73,28.77,88800.0,16.4584,16.4641,16.4298,16.4527,88800.0
2009-09-03 10:10:00,28.78,28.78,28.73,28.75,53600.0,16.4584,16.4584,16.4298,16.4412,53600.0
2009-09-03 10:15:00,28.76,28.76,28.67,28.7,71700.0,16.4469,16.4469,16.3955,16.4126,71700.0
2009-09-03 10:20:00,28.71,28.74,28.68,28.72,47700.0,16.4183,16.4355,16.4012,16.4241,47700.0
2009-09-03 10:25:00,28.72,28.73,28.69,28.72,54600.0,16.4241,16.4298,16.4069,16.4241,54600.0
2009-09-03 10:30:00,28.71,28.72,28.68,28.69,38500.0,16.4183,16.4241,16.4012,16.4069,38500.0
2009-09-03 10:35:00,28.69,28.7,28.69,28.7,29100.0,16.4069,16.4126,16.4069,16.4126,29100.0
2009-09-03 10:40:00,28.7,28.73,28.68,28.73,48600.0,16.4126,16.4298,16.4012,16.4298,48600.0
2009-09-03 10:45:00,28.73,28.73,28.69,28.72,36800.0,16.4298,16.4298,16.4069,16.4241,36800.0
2009-09-03 10:50:00,28.72,28.73,28.69,28.69,37600.0,16.4241,16.4298,16.4069,16.4069,37600.0
2009-09-03 10:55:00,28.7,28.71,28.67,28.68,42700.0,16.4126,16.4183,16.3955,16.4012,42700.0
2009-09-03 11:00:00,28.68,28.75,28.68,28.74,24600.0,16.4012,16.4412,16.4012,16.4355,24600.0
2009-09-03 11:05:00,28.74,28.75,28.71,28.71,20900.0,16.4355,16.4412,16.4183,16.4183,20900.0
2009-09-03 11:10:00,28.72,28.72,28.7,28.71,22900.0,16.4241,16.4241,16.4126,16.4183,22900.0
2009-09-03 11:15:00,28.7,28.7,28.68,28.68,20600.0,16.4126,16.4126,16.4012,16.4012,20600.0
2009-09-03 11:20:00,28.67,28.69,28.66,28.66,26000.0,16.3955,16.4069,16.3898,16.3898,26000.0
2009-09-03 11:25:00,28.67,28.68,28.65,28.67,56300.0,16.3955,16.4012,16.384,16.3955,56300.0
2009-09-03 11:30:00,28.66,28.69,28.66,28.68,34300.0,16.3898,16.4069,16.3898,16.4012,34300.0
2009-09-03 11:35:00,28.68,28.7,28.67,28.67,73500.0,16.4012,16.4126,16.3955,16.3955,73500.0
2009-09-03 11:40:00,28.67,28.68,28.67,28.68,20900.0,16.3955,16.4012,16.3955,16.4012,20900.0
2009-09-03 11:45:00,28.69,28.7,28.68,28.7,18000.0,16.4069,16.4126,16.4012,16.4126,18000.0
2009-09-03 11:50:00,28.7,28.7,28.67,28.68,21700.0,16.4126,16.4126,16.3955,16.4012,21700.0
2009-09-03 11:55:00,28.68,28.69,28.67,28.68,21800.0,16.4012,16.4069,16.3955,16.4012,21800.0
2009-09-03 12:00:00,28.67,28.69,28.67,28.68,25700.0,16.3955,16.4069,16.3955,16.4012,25700.0
2009-09-03 12:05:00,28.69,28.7,28.68,28.7,7800.0,16.4069,16.4126,16.4012,16.4126,7800.0
2009-09-03 12:10:00,28.69,28.71,28.68,28.68,19700.0,16.4069,16.4183,16.4012,16.4012,19700.0
2009-09-03 12:15:00,28.69,28.7,28.68,28.7,10900.0,16.4069,16.4126,16.4012,16.4126,10900.0
2009-09-03 12:20:00,28.69,28.7,28.68,28.68,5900.0,16.4069,16.4126,16.4012,16.4012,5900.0
2009-09-03 12:25:00,28.68,28.69,28.67,28.67,12800.0,16.4012,16.4069,16.3955,16.3955,12800.0
2009-09-03 12:30:00,28.67,28.68,28.65,28.66,25700.0,16.3955,16.4012,16.384,16.3898,25700.0
2009-09-03 12:35:00,28.65,28.66,28.63,28.63,14500.0,16.384,16.3898,16.3726,16.3726,14500.0
2009-09-03 12:40:00,28.64,28.65,28.63,28.64,69300.0,16.3783,16.384,16.3726,16.3783,69300.0
2009-09-03 12:45:00,28.64,28.65,28.63,28.64,30800.0,16.3783,16.384,16.3726,16.3783,30800.0
2009-09-03 12:50:00,28.63,28.64,28.63,28.64,4500.0,16.3726,16.3783,16.3726,16.3783,4500.0
2009-09-03 12:55:00,28.63,28.65,28.62,28.64,20000.0,16.3726,16.384,16.3669,16.3783,20000.0
2009-09-03 13:00:00,28.64,28.67,28.64,28.66,63600.0,16.3783,16.3955,16.3783,16.3898,63600.0
2009-09-03 13:05:00,28.67,28.67,28.65,28.66,11600.0,16.3955,16.3955,16.384,16.3898,11600.0
2009-09-03 13:10:00,28.67,28.71,28.67,28.7,87300.0,16.3955,16.4183,16.3955,16.4126,87300.0
2009-09-03 13:15:00,28.7,28.72,28.7,28.71,9100.0,16.4126,16.4241,16.4126,16.4183,9100.0
2009-09-03 13:20:00,28.71,28.72,28.71,28.72,2300.0,16.4183,16.4241,16.4183,16.4241,2300.0
2009-09-03 13:25:00,28.72,28.72,28.7,28.7,18300.0,16.4241,16.4241,16.4126,16.4126,18300.0
2009-09-03 13:30:00,28.71,28.71,28.69,28.69,21500.0,16.4183,16.4183,16.4069,16.4069,21500.0
2009-09-03 13:35:00,28.7,28.7,28.69,28.69,3800.0,16.4126,16.4126,16.4069,16.4069,3800.0
2009-09-03 13:40:00,28.69,28.7,28.68,28.68,7600.0,16.4069,16.4126,16.4012,16.4012,7600.0
2009-09-03 13:45:00,28.68,28.7,28.68,28.69,10700.0,16.4012,16.4126,16.4012,16.4069,10700.0
2009-09-03 13:50:00,28.69,28.69,28.68,28.69,9500.0,16.4069,16.4069,16.4012,16.4069,9500.0
2009-09-03 13:55:00,28.68,28.69,28.67,28.68,9700.0,16.4012,16.4069,16.3955,16.4012,9700.0
2009-09-03 14:00:00,28.68,28.69,28.68,28.68,3300.0,16.4012,16.4069,16.4012,16.4012,3300.0
2009-09-03 14:05:00,28.68,28.69,28.67,28.67,9700.0,16.4012,16.4069,16.3955,16.3955,9700.0
2009-09-03 14:10:00,28.67,28.68,28.66,28.66,7000.0,16.3955,16.4012,16.3898,16.3898,7000.0
2009-09-03 14:15:00,28.67,28.69,28.67,28.68,52500.0,16.3955,16.4069,16.3955,16.4012,52500.0
2009-09-03 14:20:00,28.67,28.68,28.67,28.68,12600.0,16.3955,16.4012,16.3955,16.4012,12600.0
2009-09-03 14:25:00,28.68,28.69,28.67,28.68,24900.0,16.4012,16.4069,16.3955,16.4012,24900.0
2009-09-03 14:30:00,28.69,28.69,28.68,28.68,16600.0,16.4069,16.4069,16.4012,16.4012,16600.0
2009-09-03 14:35:00,28.69,28.7,28.67,28.68,20300.0,16.4069,16.4126,16.3955,16.4012,20300.0
2009-09-03 14:40:00,28.68,28.69,28.68,28.68,47000.0,16.4012,16.4069,16.4012,16.4012,47000.0
2009-09-03 14:45:00,28.69,28.7,28.68,28.68,13500.0,16.4069,16.4126,16.4012,16.4012,13500.0
2009-09-03 14:50:00,28.68,28.7,28.68,28.69,13000.0,16.4012,16.4126,16.4012,16.4069,13000.0
2009-09-03 14:55:00,28.68,28.69,28.68,28.69,7000.0,16.4012,16.4069,16.4012,16.4069,7000.0
2009-09-03 15:00:00,28.7,28.71,28.7,28.7,11200.0,16.4126,16.4183,16.4126,16.4126,11200.0
2009-09-03 15:05:00,28.71,28.72,28.7,28.72,44400.0,16.4183,16.4241,16.4126,16.4241,44400.0
2009-09-03 15:10:00,28.72,28.72,28.7,28.71,12400.0,16.4241,16.4241,16.4126,16.4183,12400.0
2009-09-03 15:15:00,28.71,28.72,28.7,28.71,19200.0,16.4183,16.4241,16.4126,16.4183,19200.0
2009-09-03 15:20:00,28.71,28.72,28.7,28.71,27300.0,16.4183,16.4241,16.4126,16.4183,27300.0
2009-09-03 15:25:00,28.71,28.72,28.7,28.71,20300.0,16.4183,16.4241,16.4126,16.4183,20300.0
2009-09-03 15:30:00,28.71,28.74,28.7,28.73,52100.0,16.4183,16.4355,16.4126,16.4298,52100.0
2009-09-03 15:35:00,28.73,28.75,28.72,28.75,37500.0,16.4298,16.4412,16.4241,16.4412,37500.0
2009-09-03 15:40:00,28.74,28.75,28.72,28.74,52500.0,16.4355,16.4412,16.4241,16.4355,52500.0
2009-09-03 15:45:00,28.74,28.79,28.73,28.79,62400.0,16.4355,16.4641,16.4298,16.4641,62400.0
2009-09-03 15:50:00,28.79,28.84,28.78,28.82,370900.0,16.4641,16.4927,16.4584,16.4813,370900.0
2009-09-03 15:55:00,28.82,28.86,28.81,28.85,213300.0,16.4813,16.5041,16.4755,16.4984,213300.0
2009-09-04 09:30:00,28.93,28.93,28.79,28.88,50900.0,16.5442,16.5442,16.4641,16.5156,50900.0
2009-09-04 09:35:00,28.89,28.93,28.81,28.88,104800.0,16.5213,16.5442,16.4755,16.5156,104800.0
2009-09-04 09:40:00,28.88,28.9,28.78,28.8,42700.0,16.5156,16.527,16.4584,16.4698,42700.0
2009-09-04 09:45:00,28.81,28.83,28.77,28.79,32200.0,16.4755,16.487,16.4527,16.4641,32200.0
2009-09-04 09:50:00,28.79,28.8,28.75,28.79,52000.0,16.4641,16.4698,16.4412,16.4641,52000.0
2009-09-04 09:55:00,28.8,28.82,28.79,28.79,26400.0,16.4698,16.4813,16.4641,16.4641,26400.0
2009-09-04 10:00:00,28.78,28.81,28.77,28.79,46200.0,16.4584,16.4755,16.4527,16.4641,46200.0
2009-09-04 10:05:00,28.78,28.79,28.77,28.79,14300.0,16.4584,16.4641,16.4527,16.4641,14300.0
2009-09-04 10:10:00,28.78,28.81,28.77,28.8,18700.0,16.4584,16.4755,16.4527,16.4698,18700.0
2009-09-04 10:15:00,28.79,28.82,28.79,28.82,16100.0,16.4641,16.4813,16.4641,16.4813,16100.0
2009-09-04 10:20:00,28.82,28.82,28.8,28.8,17300.0,16.4813,16.4813,16.4698,16.4698,17300.0
2009-09-04 10:25:00,28.8,28.81,28.78,28.79,34600.0,16.4698,16.4755,16.4584,16.4641,34600.0
2009-09-04 10:30:00,28.79,28.81,28.78,28.81,53300.0,16.4641,16.4755,16.4584,16.4755,53300.0
2009-09-04 10:35:00,28.81,28.82,28.75,28.75,110000.0,16.4755,16.4813,16.4412,16.4412,110000.0
2009-09-04 10:40:00,28.75,28.77,28.74,28.75,156800.0,16.4412,16.4527,16.4355,16.4412,156800.0
2009-09-04 10:45:00,28.76,28.78,28.76,28.78,17200.0,16.4469,16.4584,16.4469,16.4584,17200.0
2009-09-04 10:50:00,28.78,28.81,28.77,28.8,38900.0,16.4584,16.4755,16.4527,16.4698,38900.0
2009-09-04 10:55:00,28.8,28.81,28.79,28.8,27700.0,16.4698,16.4755,16.4641,16.4698,27700.0
2009-09-04 11:00:00,28.8,28.8,28.77,28.78,19100.0,16.4698,16.4698,16.4527,16.4584,19100.0
2009-09-04 11:05:00,28.78,28.79,28.77,28.78,15300.0,16.4584,16.4641,16.4527,16.4584,15300.0
2009-09-04 11:10:00,28.78,28.8,28.78,28.8,7000.0,16.4584,16.4698,16.4584,16.4698,7000.0
2009-09-04 11:15:00,28.79,28.79,28.74,28.76,130300.0,16.4641,16.4641,16.4355,16.4469,130300.0
2009-09-04 11:20:00,28.76,28.78,28.75,28.77,30000.0,16.4469,16.4584,16.4412,16.4527,30000.0
2009-09-04 11:25:00,28.76,28.77,28.75,28.76,18200.0,16.4469,16.4527,16.4412,16.4469,18200.0
2009-09-04 11:30:00,28.76,28.78,28.75,28.78,42800.0,16.4469,16.4584,16.4412,16.4584,42800.0
2009-09-04 11:35:00,28.78,28.79,28.76,28.77,36300.0,16.4584,16.4641,16.4469,16.4527,36300.0
2009-09-04 11:40:00,28.77,28.78,28.76,28.77,9800.0,16.4527,16.4584,16.4469,16.4527,9800.0
2009-09-04 11:45:00,28.77,28.78,28.77,28.78,6500.0,16.4527,16.4584,16.4527,16.4584,6500.0
2009-09-04 11:50:00,28.78,28.78,28.77,28.78,4800.0,16.4584,16.4584,16.4527,16.4584,4800.0
2009-09-04 11:55:00,28.78,28.8,28.78,28.79,26500.0,16.4584,16.4698,16.4584,16.4641,26500.0
2009-09-04 12:00:00,28.79,28.8,28.79,28.8,3300.0,16.4641,16.4698,16.4641,16.4698,3300.0
2009-09-04 12:05:00,28.8,28.84,28.8,28.83,20600.0,16.4698,16.4927,16.4698,16.487,20600.0
2009-09-04 12:10:00,28.84,28.84,28.82,28.83,5600.0,16.4927,16.4927,16.4813,16.487,5600.0
2009-09-04 12:15:00,28.84,28.84,28.83,28.84,22400.0,16.4927,16.4927,16.487,16.4927,22400.0
2009-09-04 12:20:00,28.84,28.88,28.84,28.88,43500.0,16.4927,16.5156,16.4927,16.5156,43500.0
2009-09-04 12:25:00,28.89,28.9,28.88,28.89,105200.0,16.5213,16.527,16.5156,16.5213,105200.0
2009-09-04 12:30:00,28.89,28.89,28.86,28.88,23000.0,16.5213,16.5213,16.5041,16.5156,23000.0
2009-09-04 12:35:00,28.88,28.91,28.88,28.91,242000.0,16.5156,16.5327,16.5156,16.5327,242000.0
2009-09-04 12:40:00,28.91,28.92,28.9,28.92,3800.0,16.5327,16.5384,16.527,16.5384,3800.0
2009-09-04 12:45:00,28.92,28.93,28.92,28.92,11100.0,16.5384,16.5442,16.5384,16.5384,11100.0
2009-09-04 12:50:00,28.92,28.93,28.91,28.91,15500.0,16.5384,16.5442,16.5327,16.5327,15500.0
2009-09-04 12:55:00,28.92,28.95,28.92,28.94,13000.0,16.5384,16.5556,16.5384,16.5499,13000.0
2009-09-04 13:00:00,28.94,28.94,28.94,28.94,800.0,16.5499,16.5499,16.5499,16.5499,800.0
2009-09-04 13:05:00,28.93,28.95,28.93,28.94,34500.0,16.5442,16.5556,16.5442,16.5499,34500.0
2009-09-04 13:10:00,28.94,28.95,28.94,28.95,400.0,16.5499,16.5556,16.5499,16.5556,400.0
2009-09-04 13:15:00,28.94,28.97,28.94,28.95,19900.0,16.5499,16.567,16.5499,16.5556,19900.0
2009-09-04 13:20:00,28.95,28.97,28.95,28.96,20100.0,16.5556,16.567,16.5556,16.5613,20100.0
2009-09-04 13:25:00,28.97,28.97,28.96,28.96,8500.0,16.567,16.567,16.5613,16.5613,8500.0
2009-09-04 13:30:00,28.96,28.96,28.95,28.96,12600.0,16.5613,16.5613,16.5556,16.5613,12600.0
2009-09-04 13:35:00,28.96,28.96,28.95,28.95,25800.0,16.5613,16.5613,16.5556,16.5556,25800.0
2009-09-04 13:40:00,28.94,28.94,28.93,28.94,40700.0,16.5499,16.5499,16.5442,16.5499,40700.0
2009-09-04 13:45:00,28.93,28.94,28.93,28.94,9300.0,16.5442,16.5499,16.5442,16.5499,9300.0
2009-09-04 13:50:00,28.94,28.94,28.93,28.94,3000.0,16.5499,16.5499,16.5442,16.5499,3000.0
2009-09-04 13:55:00,28.93,28.94,28.92,28.92,15000.0,16.5442,16.5499,16.5384,16.5384,15000.0
2009-09-04 14:00:00,28.93,28.94,28.93,28.94,2700.0,16.5442,16.5499,16.5442,16.5499,2700.0
2009-09-04 14:05:00,28.93,28.93,28.92,28.93,7700.0,16.5442,16.5442,16.5384,16.5442,7700.0
2009-09-04 14:10:00,28.92,28.93,28.91,28.92,8900.0,16.5384,16.5442,16.5327,16.5384,8900.0
2009-09-04 14:15:00,28.92,28.92,28.91,28.92,10200.0,16.5384,16.5384,16.5327,16.5384,10200.0
2009-09-04 14:20:00,28.91,28.92,28.91,28.92,21000.0,16.5327,16.5384,16.5327,16.5384,21000.0
2009-09-04 14:25:00,28.91,28.91,28.9,28.9,2100.0,16.5327,16.5327,16.527,16.527,2100.0
2009-09-04 14:30:00,28.9,28.91,28.9,28.9,16300.0,16.527,16.5327,16.527,16.527,16300.0
2009-09-04 14:35:00,28.91,28.92,28.91,28.91,10600.0,16.5327,16.5384,16.5327,16.5327,10600.0
2009-09-04 14:40:00,28.92,28.92,28.91,28.92,1500.0,16.5384,16.5384,16.5327,16.5384,1500.0
2009-09-04 14:45:00,28.92,28.93,28.92,28.92,22000.0,16.5384,16.5442,16.5384,16.5384,22000.0
2009-09-04 14:50:00,28.93,28.94,28.93,28.93,46300.0,16.5442,16.5499,16.5442,16.5442,46300.0
2009-09-04 14:55:00,28.93,28.95,28.93,28.95,41300.0,16.5442,16.5556,16.5442,16.5556,41300.0
2009-09-04 15:00:00,28.95,28.97,28.95,28.96,13200.0,16.5556,16.567,16.5556,16.5613,13200.0
2009-09-04 15:05:00,28.95,28.96,28.92,28.92,36300.0,16.5556,16.5613,16.5384,16.5384,36300.0
2009-09-04 15:10:00,28.92,28.93,28.91,28.91,17800.0,16.5384,16.5442,16.5327,16.5327,17800.0
2009-09-04 15:15:00,28.91,28.92,28.88,28.88,111700.0,16.5327,16.5384,16.5156,16.5156,111700.0
2009-09-04 15:20:00,28.88,28.92,28.88,28.91,35600.0,16.5156,16.5384,16.5156,16.5327,35600.0
2009-09-04 15:25:00,28.9,28.91,28.87,28.89,194600.0,16.527,16.5327,16.5098,16.5213,194600.0
2009-09-04 15:30:00,28.89,28.9,28.86,28.87,21900.0,16.5213,16.527,16.5041,16.5098,21900.0
2009-09-04 15:35:00,28.87,28.9,28.87,28.88,23200.0,16.5098,16.527,16.5098,16.5156,23200.0
2009-09-04 15:40:00,28.89,28.94,28.89,28.93,52600.0,16.5213,16.5499,16.5213,16.5442,52600.0
2009-09-04 15:45:00,28.94,28.99,28.93,28.93,203700.0,16.5499,16.5785,16.5442,16.5442,203700.0
2009-09-04 15:50:00,28.94,28.95,28.9,28.92,241000.0,16.5499,16.5556,16.527,16.5384,241000.0
2009-09-04 15:55:00,28.93,28.95,28.92,28.93,224700.0,16.5442,16.5556,16.5384,16.5442,224700.0
2009-09-08 09:30:00,29.14,29.16,28.98,28.98,90500.0,16.6643,16.6757,16.5728,16.5728,90500.0
2009-09-08 09:35:00,29.0,29.0,28.93,28.94,78800.0,16.5842,16.5842,16.5442,16.5499,78800.0
2009-09-08 09:40:00,28.94,28.95,28.89,28.9,142700.0,16.5499,16.5556,16.5213,16.527,142700.0
2009-09-08 09:45:00,28.9,28.95,28.89,28.94,55500.0,16.527,16.5556,16.5213,16.5499,55500.0
2009-09-08 09:50:00,28.94,28.94,28.9,28.94,39900.0,16.5499,16.5499,16.527,16.5499,39900.0
2009-09-08 09:55:00,28.94,28.95,28.9,28.93,50100.0,16.5499,16.5556,16.527,16.5442,50100.0
2009-09-08 10:00:00,28.92,28.99,28.88,28.89,54300.0,16.5384,16.5785,16.5156,16.5213,54300.0
2009-09-08 10:05:00,28.88,28.92,28.87,28.91,53800.0,16.5156,16.5384,16.5098,16.5327,53800.0
2009-09-08 10:10:00,28.91,28.95,28.91,28.91,61400.0,16.5327,16.5556,16.5327,16.5327,61400.0
2009-09-08 10:15:00,28.91,28.95,28.9,28.93,50000.0,16.5327,16.5556,16.527,16.5442,50000.0
2009-09-08 10:20:00,28.93,28.99,28.93,28.99,15000.0,16.5442,16.5785,16.5442,16.5785,15000.0
2009-09-08 10:25:00,28.99,29.01,28.98,29.0,69000.0,16.5785,16.5899,16.5728,16.5842,69000.0
2009-09-08 10:30:00,29.01,29.07,29.0,29.07,24400.0,16.5899,16.6242,16.5842,16.6242,24400.0
2009-09-08 10:35:00,29.07,29.09,29.06,29.06,21200.0,16.6242,16.6357,16.6185,16.6185,21200.0
2009-09-08 10:40:00,29.06,29.06,29.03,29.03,13000.0,16.6185,16.6185,16.6013,16.6013,13000.0
2009-09-08 10:45:00,29.03,29.03,29.01,29.03,29400.0,16.6013,16.6013,16.5899,16.6013,29400.0
2009-09-08 10:50:00,29.04,29.08,29.03,29.04,58800.0,16.6071,16.6299,16.6013,16.6071,58800.0
2009-09-08 10:55:00,29.04,29.08,29.04,29.06,30500.0,16.6071,16.6299,16.6071,16.6185,30500.0
2009-09-08 11:00:00,29.06,29.07,29.04,29.04,23500.0,16.6185,16.6242,16.6071,16.6071,23500.0
2009-09-08 11:05:00,29.04,29.06,29.04,29.05,38600.0,16.6071,16.6185,16.6071,16.6128,38600.0
2009-09-08 11:10:00,29.05,29.07,29.04,29.07,25400.0,16.6128,16.6242,16.6071,16.6242,25400.0
2009-09-08 11:15:00,29.07,29.07,29.05,29.05,38600.0,16.6242,16.6242,16.6128,16.6128,38600.0
2009-09-08 11:20:00,29.06,29.08,29.06,29.07,22300.0,16.6185,16.6299,16.6185,16.6242,22300.0
2009-09-08 11:25:00,29.07,29.09,29.07,29.08,12900.0,16.6242,16.6357,16.6242,16.6299,12900.0
2009-09-08 11:30:00,29.08,29.09,29.06,29.08,21800.0,16.6299,16.6357,16.6185,16.6299,21800.0
2009-09-08 11:35:00,29.07,29.08,29.05,29.05,27800.0,16.6242,16.6299,16.6128,16.6128,27800.0
2009-09-08 11:40:00,29.05,29.06,29.01,29.02,24000.0,16.6128,16.6185,16.5899,16.5956,24000.0
2009-09-08 11:45:00,29.02,29.03,29.0,29.02,106300.0,16.5956,16.6013,16.5842,16.5956,106300.0
2009-09-08 11:50:00,29.02,29.03,29.01,29.03,10000.0,16.5956,16.6013,16.5899,16.6013,10000.0
2009-09-08 11:55:00,29.03,29.04,29.02,29.03,35500.0,16.6013,16.6071,16.5956,16.6013,35500.0
2009-09-08 12:00:00,29.04,29.04,29.03,29.03,3900.0,16.6071,16.6071,16.6013,16.6013,3900.0
2009-09-08 12:05:00,29.04,29.04,29.03,29.03,6000.0,16.6071,16.6071,16.6013,16.6013,6000.0
2009-09-08 12:10:00,29.04,29.05,29.03,29.05,9600.0,16.6071,16.6128,16.6013,16.6128,9600.0
2009-09-08 12:15:00,29.05,29.05,29.05,29.05,1600.0,16.6128,16.6128,16.6128,16.6128,1600.0
2009-09-08 12:20:00,29.05,29.05,29.04,29.05,8100.0,16.6128,16.6128,16.6071,16.6128,8100.0
2009-09-08 12:25:00,29.04,29.06,29.04,29.05,7400.0,16.6071,16.6185,16.6071,16.6128,7400.0
2009-09-08 12:30:00,29.05,29.05,29.04,29.04,2100.0,16.6128,16.6128,16.6071,16.6071,2100.0
2009-09-08 12:35:00,29.05,29.05,29.05,29.05,900.0,16.6128,16.6128,16.6128,16.6128,900.0
2009-09-08 12:40:00,29.05,29.07,29.05,29.06,62300.0,16.6128,16.6242,16.6128,16.6185,62300.0
2009-09-08 12:45:00,29.07,29.07,29.05,29.05,31300.0,16.6242,16.6242,16.6128,16.6128,31300.0
2009-09-08 12:50:00,29.05,29.06,29.05,29.06,5500.0,16.6128,16.6185,16.6128,16.6185,5500.0
2009-09-08 12:55:00,29.05,29.05,29.04,29.04,2800.0,16.6128,16.6128,16.6071,16.6071,2800.0
2009-09-08 13:00:00,29.04,29.04,29.03,29.03,200.0,16.6071,16.6071,16.6013,16.6013,200.0
2009-09-08 13:05:00,29.03,29.04,29.03,29.03,17400.0,16.6013,16.6071,16.6013,16.6013,17400.0
2009-09-08 13:10:00,29.02,29.03,29.0,29.02,35100.0,16.5956,16.6013,16.5842,16.5956,35100.0
2009-09-08 13:15:00,29.01,29.02,29.0,29.02,36900.0,16.5899,16.5956,16.5842,16.5956,36900.0
2009-09-08 13:20:00,29.01,29.03,29.01,29.02,6300.0,16.5899,16.6013,16.5899,16.5956,6300.0
2009-09-08 13:25:00,29.02,29.02,29.01,29.01,16600.0,16.5956,16.5956,16.5899,16.5899,16600.0
2009-09-08 13:30:00,29.01,29.02,29.0,29.01,4700.0,16.5899,16.5956,16.5842,16.5899,4700.0
2009-09-08 13:35:00,29.01,29.01,28.99,29.01,13100.0,16.5899,16.5899,16.5785,16.5899,13100.0
2009-09-08 13:40:00,29.01,29.02,29.0,29.01,9800.0,16.5899,16.5956,16.5842,16.5899,9800.0
2009-09-08 13:45:00,29.01,29.01,28.99,28.99,10200.0,16.5899,16.5899,16.5785,16.5785,10200.0
2009-09-08 13:50:00,28.99,29.01,28.98,29.01,9200.0,16.5785,16.5899,16.5728,16.5899,9200.0
2009-09-08 13:55:00,29.01,29.02,29.0,29.02,13600.0,16.5899,16.5956,16.5842,16.5956,13600.0
2009-09-08 14:00:00,29.02,29.02,29.0,29.0,2900.0,16.5956,16.5956,16.5842,16.5842,2900.0
2009-09-08 14:05:00,29.01,29.01,29.0,29.01,4100.0,16.5899,16.5899,16.5842,16.5899,4100.0
2009-09-08 14:10:00,29.01,29.02,29.0,29.02,8500.0,16.5899,16.5956,16.5842,16.5956,8500.0
2009-09-08 14:15:00,29.02,29.02,29.0,29.01,15800.0,16.5956,16.5956,16.5842,16.5899,15800.0
2009-09-08 14:20:00,29.0,29.04,29.0,29.02,25900.0,16.5842,16.6071,16.5842,16.5956,25900.0
2009-09-08 14:25:00,29.02,29.03,29.01,29.01,19200.0,16.5956,16.6013,16.5899,16.5899,19200.0
2009-09-08 14:30:00,29.02,29.04,29.01,29.03,32500.0,16.5956,16.6071,16.5899,16.6013,32500.0
2009-09-08 14:35:00,29.02,29.05,29.01,29.05,33800.0,16.5956,16.6128,16.5899,16.6128,33800.0
2009-09-08 14:40:00,29.05,29.05,29.04,29.05,11500.0,16.6128,16.6128,16.6071,16.6128,11500.0
2009-09-08 14:45:00,29.05,29.06,29.03,29.06,22100.0,16.6128,16.6185,16.6013,16.6185,22100.0
2009-09-08 14:50:00,29.06,29.07,29.05,29.06,7300.0,16.6185,16.6242,16.6128,16.6185,7300.0
2009-09-08 14:55:00,29.06,29.08,29.05,29.05,25800.0,16.6185,16.6299,16.6128,16.6128,25800.0
2009-09-08 15:00:00,29.05,29.05,29.02,29.03,26300.0,16.6128,16.6128,16.5956,16.6013,26300.0
2009-09-08 15:05:00,29.03,29.03,29.01,29.02,15200.0,16.6013,16.6013,16.5899,16.5956,15200.0
2009-09-08 15:10:00,29.03,29.03,29.02,29.03,3600.0,16.6013,16.6013,16.5956,16.6013,3600.0
2009-09-08 15:15:00,29.03,29.03,29.01,29.02,59300.0,16.6013,16.6013,16.5899,16.5956,59300.0
2009-09-08 15:20:00,29.02,29.05,29.01,29.05,32600.0,16.5956,16.6128,16.5899,16.6128,32600.0
2009-09-08 15:25:00,29.04,29.05,29.04,29.05,98900.0,16.6071,16.6128,16.6071,16.6128,98900.0
2009-09-08 15:30:00,29.05,29.06,29.04,29.06,40200.0,16.6128,16.6185,16.6071,16.6185,40200.0
2009-09-08 15:35:00,29.05,29.07,29.05,29.07,66200.0,16.6128,16.6242,16.6128,16.6242,66200.0
2009-09-08 15:40:00,29.07,29.08,29.03,29.04,114100.0,16.6242,16.6299,16.6013,16.6071,114100.0
2009-09-08 15:45:00,29.04,29.04,29.01,29.01,134500.0,16.6071,16.6071,16.5899,16.5899,134500.0
2009-09-08 15:50:00,29.01,29.03,29.01,29.03,105600.0,16.5899,16.6013,16.5899,16.6013,105600.0
2009-09-08 15:55:00,29.03,29.04,29.0,29.01,361200.0,16.6013,16.6071,16.5842,16.5899,361200.0
2009-09-09 09:30:00,28.98,29.1,28.94,28.96,37800.0,16.5728,16.6414,16.5499,16.5613,37800.0
2009-09-09 09:35:00,28.96,29.09,28.95,29.01,256400.0,16.5613,16.6357,16.5556,16.5899,256400.0
2009-09-09 09:40:00,29.01,29.01,28.97,28.98,69500.0,16.5899,16.5899,16.567,16.5728,69500.0
2009-09-09 09:45:00,28.99,29.01,28.97,28.97,58900.0,16.5785,16.5899,16.567,16.567,58900.0
2009-09-09 09:50:00,28.96,29.03,28.95,29.02,126300.0,16.5613,16.6013,16.5556,16.5956,126300.0
2009-09-09 09:55:00,29.01,29.04,29.0,29.03,22200.0,16.5899,16.6071,16.5842,16.6013,22200.0
2009-09-09 10:00:00,29.02,29.1,29.01,29.1,131300.0,16.5956,16.6414,16.5899,16.6414,131300.0
2009-09-09 10:05:00,29.09,29.11,29.05,29.08,54200.0,16.6357,16.6471,16.6128,16.6299,54200.0
2009-09-09 10:10:00,29.07,29.09,29.07,29.08,28200.0,16.6242,16.6357,16.6242,16.6299,28200.0
2009-09-09 10:15:00,29.07,29.08,29.03,29.03,43900.0,16.6242,16.6299,16.6013,16.6013,43900.0
2009-09-09 10:20:00,29.02,29.04,29.01,29.02,24700.0,16.5956,16.6071,16.5899,16.5956,24700.0
2009-09-09 10:25:00,29.02,29.02,29.0,29.01,24100.0,16.5956,16.5956,16.5842,16.5899,24100.0
2009-09-09 10:30:00,29.01,29.01,28.93,28.95,85400.0,16.5899,16.5899,16.5442,16.5556,85400.0
2009-09-09 10:35:00,28.94,28.96,28.93,28.93,58400.0,16.5499,16.5613,16.5442,16.5442,58400.0
2009-09-09 10:40:00,28.93,28.95,28.92,28.94,98400.0,16.5442,16.5556,16.5384,16.5499,98400.0
2009-09-09 10:45:00,28.95,28.96,28.93,28.94,29100.0,16.5556,16.5613,16.5442,16.5499,29100.0
2009-09-09 10:50:00,28.94,28.95,28.94,28.95,15300.0,16.5499,16.5556,16.5499,16.5556,15300.0
2009-09-09 10:55:00,28.95,28.96,28.94,28.96,25600.0,16.5556,16.5613,16.5499,16.5613,25600.0
2009-09-09 11:00:00,28.95,28.97,28.95,28.96,31600.0,16.5556,16.567,16.5556,16.5613,31600.0
2009-09-09 11:05:00,28.97,29.0,28.96,28.98,175500.0,16.567,16.5842,16.5613,16.5728,175500.0
2009-09-09 11:10:00,28.98,29.0,28.97,29.0,42700.0,16.5728,16.5842,16.567,16.5842,42700.0
2009-09-09 11:15:00,29.0,29.01,28.99,28.99,20200.0,16.5842,16.5899,16.5785,16.5785,20200.0
2009-09-09 11:20:00,28.99,29.03,28.98,29.03,29700.0,16.5785,16.6013,16.5728,16.6013,29700.0
2009-09-09 11:25:00,29.03,29.05,29.02,29.05,47500.0,16.6013,16.6128,16.5956,16.6128,47500.0
2009-09-09 11:30:00,29.04,29.05,29.03,29.05,21000.0,16.6071,16.6128,16.6013,16.6128,21000.0
2009-09-09 11:35:00,29.05,29.05,29.02,29.03,76400.0,16.6128,16.6128,16.5956,16.6013,76400.0
2009-09-09 11:40:00,29.02,29.05,29.02,29.03,80200.0,16.5956,16.6128,16.5956,16.6013,80200.0
2009-09-09 11:45:00,29.02,29.02,29.0,29.0,39300.0,16.5956,16.5956,16.5842,16.5842,39300.0
2009-09-09 11:50:00,29.0,29.02,28.99,29.0,28000.0,16.5842,16.5956,16.5785,16.5842,28000.0
2009-09-09 11:55:00,29.01,29.02,29.0,29.01,43600.0,16.5899,16.5956,16.5842,16.5899,43600.0
2009-09-09 12:00:00,29.01,29.02,29.01,29.02,10800.0,16.5899,16.5956,16.5899,16.5956,10800.0
2009-09-09 12:05:00,29.01,29.03,29.01,29.02,15400.0,16.5899,16.6013,16.5899,16.5956,15400.0
2009-09-09 12:10:00,29.03,29.03,29.02,29.03,2400.0,16.6013,16.6013,16.5956,16.6013,2400.0
2009-09-09 12:15:00,29.03,29.04,29.02,29.03,13700.0,16.6013,16.6071,16.5956,16.6013,13700.0
2009-09-09 12:20:00,29.02,29.03,29.02,29.03,8000.0,16.5956,16.6013,16.5956,16.6013,8000.0
2009-09-09 12:25:00,29.03,29.03,29.02,29.02,3200.0,16.6013,16.6013,16.5956,16.5956,3200.0
2009-09-09 12:30:00,29.03,29.03,29.02,29.03,16500.0,16.6013,16.6013,16.5956,16.6013,16500.0
2009-09-09 12:35:00,29.02,29.03,29.01,29.02,17500.0,16.5956,16.6013,16.5899,16.5956,17500.0
2009-09-09 12:40:00,29.02,29.02,29.0,29.0,10100.0,16.5956,16.5956,16.5842,16.5842,10100.0
2009-09-09 12:45:00,29.01,29.02,29.0,29.01,36800.0,16.5899,16.5956,16.5842,16.5899,36800.0
2009-09-09 12:50:00,29.01,29.02,29.0,29.01,15500.0,16.5899,16.5956,16.5842,16.5899,15500.0
2009-09-09 12:55:00,29.01,29.02,29.0,29.0,16900.0,16.5899,16.5956,16.5842,16.5842,16900.0
2009-09-09 13:00:00,29.0,29.02,28.98,28.99,142000.0,16.5842,16.5956,16.5728,16.5785,142000.0
2009-09-09 13:05:00,28.99,29.0,28.98,28.99,120900.0,16.5785,16.5842,16.5728,16.5785,120900.0
2009-09-09 13:10:00,28.98,28.99,28.98,28.98,13100.0,16.5728,16.5785,16.5728,16.5728,13100.0
2009-09-09 13:15:00,28.99,29.01,28.98,28.99,31900.0,16.5785,16.5899,16.5728,16.5785,31900.0
2009-09-09 13:20:00,29.0,29.0,28.99,28.99,10900.0,16.5842,16.5842,16.5785,16.5785,10900.0
2009-09-09 13:25:00,28.99,29.0,28.96,28.98,31200.0,16.5785,16.5842,16.5613,16.5728,31200.0
2009-09-09 13:30:00,28.98,28.99,28.97,28.98,26900.0,16.5728,16.5785,16.567,16.5728,26900.0
2009-09-09 13:35:00,28.98,29.0,28.98,29.0,30400.0,16.5728,16.5842,16.5728,16.5842,30400.0
2009-09-09 13:40:00,29.0,29.01,28.99,29.01,23900.0,16.5842,16.5899,16.5785,16.5899,23900.0
2009-09-09 13:45:00,29.01,29.01,29.0,29.0,8600.0,16.5899,16.5899,16.5842,16.5842,8600.0
2009-09-09 13:50:00,29.01,29.01,28.99,29.01,35300.0,16.5899,16.5899,16.5785,16.5899,35300.0
2009-09-09 13:55:00,29.01,29.03,29.01,29.03,57900.0,16.5899,16.6013,16.5899,16.6013,57900.0
2009-09-09 14:00:00,29.03,29.04,29.02,29.02,32200.0,16.6013,16.6071,16.5956,16.5956,32200.0
2009-09-09 14:05:00,29.02,29.03,29.0,29.02,61900.0,16.5956,16.6013,16.5842,16.5956,61900.0
2009-09-09 14:10:00,29.02,29.02,28.98,28.99,27800.0,16.5956,16.5956,16.5728,16.5785,27800.0
2009-09-09 14:15:00,28.99,29.0,28.98,29.0,36400.0,16.5785,16.5842,16.5728,16.5842,36400.0
2009-09-09 14:20:00,28.99,29.0,28.97,28.97,61000.0,16.5785,16.5842,16.567,16.567,61000.0
2009-09-09 14:25:00,28.97,29.0,28.97,29.0,102800.0,16.567,16.5842,16.567,16.5842,102800.0
2009-09-09 14:30:00,29.0,29.02,28.99,29.0,145100.0,16.5842,16.5956,16.5785,16.5842,145100.0
2009-09-09 14:35:00,29.0,29.0,28.98,28.98,29000.0,16.5842,16.5842,16.5728,16.5728,29000.0
2009-09-09 14:40:00,28.99,28.99,28.97,28.98,44200.0,16.5785,16.5785,16.567,16.5728,44200.0
2009-09-09 14:45:00,28.98,28.99,28.97,28.98,67000.0,16.5728,16.5785,16.567,16.5728,67000.0
2009-09-09 14:50:00,28.98,28.98,28.95,28.97,41000.0,16.5728,16.5728,16.5556,16.567,41000.0
2009-09-09 14:55:00,28.97,28.98,28.95,28.98,35500.0,16.567,16.5728,16.5556,16.5728,35500.0
2009-09-09 15:00:00,28.98,28.99,28.95,28.97,36300.0,16.5728,16.5785,16.5556,16.567,36300.0
2009-09-09 15:05:00,28.96,28.98,28.95,28.95,32900.0,16.5613,16.5728,16.5556,16.5556,32900.0
2009-09-09 15:10:00,28.97,28.99,28.95,28.98,45900.0,16.567,16.5785,16.5556,16.5728,45900.0
2009-09-09 15:15:00,28.99,28.99,28.98,28.98,22800.0,16.5785,16.5785,16.5728,16.5728,22800.0
2009-09-09 15:20:00,28.99,28.99,28.97,28.98,69100.0,16.5785,16.5785,16.567,16.5728,69100.0
2009-09-09 15:25:00,28.98,28.99,28.96,28.96,37100.0,16.5728,16.5785,16.5613,16.5613,37100.0
2009-09-09 15:30:00,28.97,28.98,28.92,28.93,33600.0,16.567,16.5728,16.5384,16.5442,33600.0
2009-09-09 15:35:00,28.94,28.94,28.93,28.94,31000.0,16.5499,16.5499,16.5442,16.5499,31000.0
2009-09-09 15:40:00,28.94,28.97,28.94,28.96,91600.0,16.5499,16.567,16.5499,16.5613,91600.0
2009-09-09 15:45:00,28.96,29.01,28.95,29.01,118400.0,16.5613,16.5899,16.5556,16.5899,118400.0
2009-09-09 15:50:00,29.01,29.02,28.99,28.99,168700.0,16.5899,16.5956,16.5785,16.5785,168700.0
2009-09-09 15:55:00,28.99,28.99,28.95,28.98,218900.0,16.5785,16.5785,16.5556,16.5728,218900.0
2009-09-10 09:30:00,28.9,29.0,28.88,28.9,54200.0,16.527,16.5842,16.5156,16.527,54200.0
2009-09-10 09:35:00,28.9,28.94,28.8,28.8,135700.0,16.527,16.5499,16.4698,16.4698,135700.0
2009-09-10 09:40:00,28.79,28.9,28.79,28.85,304300.0,16.4641,16.527,16.4641,16.4984,304300.0
2009-09-10 09:45:00,28.85,28.85,28.81,28.82,259000.0,16.4984,16.4984,16.4755,16.4813,259000.0
2009-09-10 09:50:00,28.83,28.83,28.78,28.8,309200.0,16.487,16.487,16.4584,16.4698,309200.0
2009-09-10 09:55:00,28.8,28.81,28.78,28.78,150800.0,16.4698,16.4755,16.4584,16.4584,150800.0
2009-09-10 10:00:00,28.79,28.81,28.76,28.77,75300.0,16.4641,16.4755,16.4469,16.4527,75300.0
2009-09-10 10:05:00,28.76,28.8,28.76,28.77,56200.0,16.4469,16.4698,16.4469,16.4527,56200.0
2009-09-10 10:10:00,28.77,28.81,28.76,28.79,60100.0,16.4527,16.4755,16.4469,16.4641,60100.0
2009-09-10 10:15:00,28.8,28.8,28.77,28.79,33800.0,16.4698,16.4698,16.4527,16.4641,33800.0
2009-09-10 10:20:00,28.8,28.82,28.79,28.81,70900.0,16.4698,16.4813,16.4641,16.4755,70900.0
2009-09-10 10:25:00,28.81,28.84,28.81,28.81,64700.0,16.4755,16.4927,16.4755,16.4755,64700.0
2009-09-10 10:30:00,28.82,28.84,28.81,28.81,49300.0,16.4813,16.4927,16.4755,16.4755,49300.0
2009-09-10 10:35:00,28.81,28.87,28.81,28.87,47000.0,16.4755,16.5098,16.4755,16.5098,47000.0
2009-09-10 10:40:00,28.87,28.93,28.86,28.93,196100.0,16.5098,16.5442,16.5041,16.5442,196100.0
2009-09-10 10:45:00,28.93,28.93,28.91,28.92,70800.0,16.5442,16.5442,16.5327,16.5384,70800.0
2009-09-10 10:50:00,28.93,28.95,28.92,28.93,36900.0,16.5442,16.5556,16.5384,16.5442,36900.0
2009-09-10 10:55:00,28.93,28.95,28.92,28.94,31400.0,16.5442,16.5556,16.5384,16.5499,31400.0
2009-09-10 11:00:00,28.95,28.95,28.92,28.94,41400.0,16.5556,16.5556,16.5384,16.5499,41400.0
2009-09-10 11:05:00,28.94,28.96,28.93,28.95,60900.0,16.5499,16.5613,16.5442,16.5556,60900.0
2009-09-10 11:10:00,28.95,28.96,28.94,28.95,18400.0,16.5556,16.5613,16.5499,16.5556,18400.0
2009-09-10 11:15:00,28.95,28.95,28.93,28.93,13600.0,16.5556,16.5556,16.5442,16.5442,13600.0
2009-09-10 11:20:00,28.94,28.95,28.92,28.93,43600.0,16.5499,16.5556,16.5384,16.5442,43600.0
2009-09-10 11:25:00,28.94,28.94,28.92,28.93,47600.0,16.5499,16.5499,16.5384,16.5442,47600.0
2009-09-10 11:30:00,28.93,28.93,28.9,28.92,146800.0,16.5442,16.5442,16.527,16.5384,146800.0
2009-09-10 11:35:00,28.92,28.94,28.92,28.94,29500.0,16.5384,16.5499,16.5384,16.5499,29500.0
2009-09-10 11:40:00,28.93,28.93,28.92,28.92,51400.0,16.5442,16.5442,16.5384,16.5384,51400.0
2009-09-10 11:45:00,28.93,28.94,28.92,28.94,10800.0,16.5442,16.5499,16.5384,16.5499,10800.0
2009-09-10 11:50:00,28.94,28.94,28.91,28.93,49400.0,16.5499,16.5499,16.5327,16.5442,49400.0
2009-09-10 11:55:00,28.92,28.94,28.92,28.94,15600.0,16.5384,16.5499,16.5384,16.5499,15600.0
2009-09-10 12:00:00,28.93,28.93,28.91,28.92,42800.0,16.5442,16.5442,16.5327,16.5384,42800.0
2009-09-10 12:05:00,28.92,28.93,28.91,28.91,43600.0,16.5384,16.5442,16.5327,16.5327,43600.0
2009-09-10 12:10:00,28.91,28.91,28.89,28.89,39600.0,16.5327,16.5327,16.5213,16.5213,39600.0
2009-09-10 12:15:00,28.9,28.9,28.89,28.9,10300.0,16.527,16.527,16.5213,16.527,10300.0
2009-09-10 12:20:00,28.9,28.91,28.89,28.91,67100.0,16.527,16.5327,16.5213,16.5327,67100.0
2009-09-10 12:25:00,28.91,28.91,28.89,28.89,9300.0,16.5327,16.5327,16.5213,16.5213,9300.0
2009-09-10 12:30:00,28.89,28.91,28.89,28.89,31200.0,16.5213,16.5327,16.5213,16.5213,31200.0
2009-09-10 12:35:00,28.9,28.91,28.88,28.89,84100.0,16.527,16.5327,16.5156,16.5213,84100.0
2009-09-10 12:40:00,28.89,28.9,28.88,28.89,34600.0,16.5213,16.527,16.5156,16.5213,34600.0
2009-09-10 12:45:00,28.89,28.91,28.87,28.91,245700.0,16.5213,16.5327,16.5098,16.5327,245700.0
2009-09-10 12:50:00,28.92,28.93,28.91,28.92,28000.0,16.5384,16.5442,16.5327,16.5384,28000.0
2009-09-10 12:55:00,28.92,28.93,28.92,28.92,8300.0,16.5384,16.5442,16.5384,16.5384,8300.0
2009-09-10 13:00:00,28.93,28.94,28.91,28.93,68500.0,16.5442,16.5499,16.5327,16.5442,68500.0
2009-09-10 13:05:00,28.94,28.95,28.93,28.94,29700.0,16.5499,16.5556,16.5442,16.5499,29700.0
2009-09-10 13:10:00,28.94,28.94,28.92,28.93,39000.0,16.5499,16.5499,16.5384,16.5442,39000.0
2009-09-10 13:15:00,28.94,28.95,28.93,28.94,23000.0,16.5499,16.5556,16.5442,16.5499,23000.0
2009-09-10 13:20:00,28.94,28.95,28.93,28.93,8400.0,16.5499,16.5556,16.5442,16.5442,8400.0
2009-09-10 13:25:00,28.94,28.94,28.93,28.93,7300.0,16.5499,16.5499,16.5442,16.5442,7300.0
2009-09-10 13:30:00,28.93,28.94,28.92,28.94,15400.0,16.5442,16.5499,16.5384,16.5499,15400.0
2009-09-10 13:35:00,28.94,28.95,28.93,28.95,5500.0,16.5499,16.5556,16.5442,16.5556,5500.0
2009-09-10 13:40:00,28.94,28.95,28.94,28.94,29100.0,16.5499,16.5556,16.5499,16.5499,29100.0
2009-09-10 13:45:00,28.95,28.99,28.95,28.99,11100.0,16.5556,16.5785,16.5556,16.5785,11100.0
2009-09-10 13:50:00,28.99,29.02,28.99,29.01,21100.0,16.5785,16.5956,16.5785,16.5899,21100.0
2009-09-10 13:55:00,29.01,29.03,29.01,29.02,34200.0,16.5899,16.6013,16.5899,16.5956,34200.0
2009-09-10 14:00:00,29.02,29.03,29.01,29.02,125300.0,16.5956,16.6013,16.5899,16.5956,125300.0
2009-09-10 14:05:00,29.02,29.03,29.0,29.0,31300.0,16.5956,16.6013,16.5842,16.5842,31300.0
2009-09-10 14:10:00,29.0,29.0,28.97,28.97,17000.0,16.5842,16.5842,16.567,16.567,17000.0
2009-09-10 14:15:00,28.97,28.98,28.96,28.96,15800.0,16.567,16.5728,16.5613,16.5613,15800.0
2009-09-10 14:20:00,28.97,28.97,28.96,28.96,9500.0,16.567,16.567,16.5613,16.5613,9500.0
2009-09-10 14:25:00,28.96,28.98,28.95,28.97,42700.0,16.5613,16.5728,16.5556,16.567,42700.0
2009-09-10 14:30:00,28.97,28.98,28.95,28.95,16500.0,16.567,16.5728,16.5556,16.5556,16500.0
2009-09-10 14:35:00,28.95,28.97,28.95,28.96,19300.0,16.5556,16.567,16.5556,16.5613,19300.0
2009-09-10 14:40:00,28.96,28.97,28.95,28.96,8700.0,16.5613,16.567,16.5556,16.5613,8700.0
2009-09-10 14:45:00,28.96,28.97,28.96,28.97,6900.0,16.5613,16.567,16.5613,16.567,6900.0
2009-09-10 14:50:00,28.97,28.99,28.96,28.97,76200.0,16.567,16.5785,16.5613,16.567,76200.0
2009-09-10 14:55:00,28.97,28.98,28.97,28.98,7000.0,16.567,16.5728,16.567,16.5728,7000.0
2009-09-10 15:00:00,28.98,28.98,28.95,28.95,69500.0,16.5728,16.5728,16.5556,16.5556,69500.0
2009-09-10 15:05:00,28.95,28.96,28.92,28.93,25200.0,16.5556,16.5613,16.5384,16.5442,25200.0
2009-09-10 15:10:00,28.94,28.94,28.91,28.93,16200.0,16.5499,16.5499,16.5327,16.5442,16200.0
2009-09-10 15:15:00,28.92,28.94,28.92,28.94,27000.0,16.5384,16.5499,16.5384,16.5499,27000.0
2009-09-10 15:20:00,28.94,28.95,28.94,28.95,28300.0,16.5499,16.5556,16.5499,16.5556,28300.0
2009-09-10 15:25:00,28.95,28.95,28.94,28.94,90700.0,16.5556,16.5556,16.5499,16.5499,90700.0
2009-09-10 15:30:00,28.95,28.96,28.93,28.96,27500.0,16.5556,16.5613,16.5442,16.5613,27500.0
2009-09-10 15:35:00,28.96,28.97,28.95,28.97,21000.0,16.5613,16.567,16.5556,16.567,21000.0
2009-09-10 15:40:00,28.97,28.98,28.96,28.98,49800.0,16.567,16.5728,16.5613,16.5728,49800.0
2009-09-10 15:45:00,28.98,28.99,28.97,28.97,213000.0,16.5728,16.5785,16.567,16.567,213000.0
2009-09-10 15:50:00,28.98,29.01,28.98,29.0,136800.0,16.5728,16.5899,16.5728,16.5842,136800.0
2009-09-10 15:55:00,28.99,29.02,28.98,29.0,438300.0,16.5785,16.5956,16.5728,16.5842,438300.0
2009-09-11 09:30:00,29.0,29.08,28.95,29.02,36100.0,16.5842,16.6299,16.5556,16.5956,36100.0
2009-09-11 09:35:00,29.03,29.1,29.01,29.05,45800.0,16.6013,16.6414,16.5899,16.6128,45800.0
2009-09-11 09:40:00,29.04,29.05,28.97,28.99,67400.0,16.6071,16.6128,16.567,16.5785,67400.0
2009-09-11 09:45:00,29.0,29.01,28.98,28.99,46400.0,16.5842,16.5899,16.5728,16.5785,46400.0
2009-09-11 09:50:00,29.0,29.04,28.99,29.02,73200.0,16.5842,16.6071,16.5785,16.5956,73200.0
2009-09-11 09:55:00,29.04,29.07,29.01,29.05,107400.0,16.6071,16.6242,16.5899,16.6128,107400.0
2009-09-11 10:00:00,29.05,29.07,29.0,29.03,101200.0,16.6128,16.6242,16.5842,16.6013,101200.0
2009-09-11 10:05:00,29.03,29.03,28.94,28.98,88900.0,16.6013,16.6013,16.5499,16.5728,88900.0
2009-09-11 10:10:00,28.98,28.98,28.94,28.95,41700.0,16.5728,16.5728,16.5499,16.5556,41700.0
2009-09-11 10:15:00,28.96,28.98,28.96,28.96,29800.0,16.5613,16.5728,16.5613,16.5613,29800.0
2009-09-11 10:20:00,28.96,28.98,28.96,28.97,71600.0,16.5613,16.5728,16.5613,16.567,71600.0
2009-09-11 10:25:00,28.97,28.97,28.94,28.95,108700.0,16.567,16.567,16.5499,16.5556,108700.0
2009-09-11 10:30:00,28.96,28.97,28.94,28.96,47500.0,16.5613,16.567,16.5499,16.5613,47500.0
2009-09-11 10:35:00,28.96,28.98,28.95,28.98,51200.0,16.5613,16.5728,16.5556,16.5728,51200.0
2009-09-11 10:40:00,28.97,28.97,28.92,28.93,188700.0,16.567,16.567,16.5384,16.5442,188700.0
2009-09-11 10:45:00,28.93,28.97,28.92,28.96,31400.0,16.5442,16.567,16.5384,16.5613,31400.0
2009-09-11 10:50:00,28.95,28.96,28.93,28.95,18700.0,16.5556,16.5613,16.5442,16.5556,18700.0
2009-09-11 10:55:00,28.95,28.96,28.94,28.96,25700.0,16.5556,16.5613,16.5499,16.5613,25700.0
2009-09-11 11:00:00,28.95,28.97,28.95,28.96,22400.0,16.5556,16.567,16.5556,16.5613,22400.0
2009-09-11 11:05:00,28.97,28.98,28.95,28.97,22500.0,16.567,16.5728,16.5556,16.567,22500.0
2009-09-11 11:10:00,28.97,28.98,28.97,28.98,45400.0,16.567,16.5728,16.567,16.5728,45400.0
2009-09-11 11:15:00,28.97,28.99,28.96,28.98,47100.0,16.567,16.5785,16.5613,16.5728,47100.0
2009-09-11 11:20:00,28.98,28.99,28.97,28.98,28600.0,16.5728,16.5785,16.567,16.5728,28600.0
2009-09-11 11:25:00,28.98,28.99,28.93,28.95,47400.0,16.5728,16.5785,16.5442,16.5556,47400.0
2009-09-11 11:30:00,28.95,28.97,28.94,28.97,85000.0,16.5556,16.567,16.5499,16.567,85000.0
2009-09-11 11:35:00,28.96,28.99,28.95,28.98,59100.0,16.5613,16.5785,16.5556,16.5728,59100.0
2009-09-11 11:40:00,28.98,28.98,28.95,28.98,68400.0,16.5728,16.5728,16.5556,16.5728,68400.0
2009-09-11 11:45:00,28.97,28.99,28.95,28.98,188700.0,16.567,16.5785,16.5556,16.5728,188700.0
2009-09-11 11:50:00,28.98,29.0,28.98,28.98,169900.0,16.5728,16.5842,16.5728,16.5728,169900.0
2009-09-11 11:55:00,28.98,29.02,28.97,29.01,610900.0,16.5728,16.5956,16.567,16.5899,610900.0
2009-09-11 12:00:00,29.01,29.01,28.99,29.01,34700.0,16.5899,16.5899,16.5785,16.5899,34700.0
2009-09-11 12:05:00,29.01,29.02,29.0,29.01,39600.0,16.5899,16.5956,16.5842,16.5899,39600.0
2009-09-11 12:10:00,29.01,29.02,29.0,29.01,20900.0,16.5899,16.5956,16.5842,16.5899,20900.0
2009-09-11 12:15:00,29.02,29.02,29.0,29.0,31100.0,16.5956,16.5956,16.5842,16.5842,31100.0
2009-09-11 12:20:00,29.01,29.01,28.97,28.97,35800.0,16.5899,16.5899,16.567,16.567,35800.0
2009-09-11 12:25:00,28.98,28.98,28.96,28.97,34700.0,16.5728,16.5728,16.5613,16.567,34700.0
2009-09-11 12:30:00,28.97,28.98,28.94,28.95,109300.0,16.567,16.5728,16.5499,16.5556,109300.0
2009-09-11 12:35:00,28.95,28.96,28.9,28.9,43000.0,16.5556,16.5613,16.527,16.527,43000.0
2009-09-11 12:40:00,28.9,28.92,28.89,28.92,113800.0,16.527,16.5384,16.5213,16.5384,113800.0
2009-09-11 12:45:00,28.92,28.93,28.92,28.92,19200.0,16.5384,16.5442,16.5384,16.5384,19200.0
2009-09-11 12:50:00,28.93,28.94,28.92,28.93,18800.0,16.5442,16.5499,16.5384,16.5442,18800.0
2009-09-11 12:55:00,28.93,28.94,28.93,28.93,7400.0,16.5442,16.5499,16.5442,16.5442,7400.0
2009-09-11 13:00:00,28.94,28.94,28.93,28.93,20200.0,16.5499,16.5499,16.5442,16.5442,20200.0
2009-09-11 13:05:00,28.93,28.94,28.92,28.93,24500.0,16.5442,16.5499,16.5384,16.5442,24500.0
2009-09-11 13:10:00,28.94,28.95,28.93,28.94,52700.0,16.5499,16.5556,16.5442,16.5499,52700.0
2009-09-11 13:15:00,28.94,28.96,28.94,28.94,19100.0,16.5499,16.5613,16.5499,16.5499,19100.0
2009-09-11 13:20:00,28.95,28.96,28.94,28.96,6800.0,16.5556,16.5613,16.5499,16.5613,6800.0
2009-09-11 13:25:00,28.95,28.96,28.95,28.96,52200.0,16.5556,16.5613,16.5556,16.5613,52200.0
2009-09-11 13:30:00,28.95,28.97,28.95,28.95,34500.0,16.5556,16.567,16.5556,16.5556,34500.0
2009-09-11 13:35:00,28.96,28.97,28.95,28.96,15200.0,16.5613,16.567,16.5556,16.5613,15200.0
2009-09-11 13:40:00,28.95,28.96,28.94,28.94,27500.0,16.5556,16.5613,16.5499,16.5499,27500.0
2009-09-11 13:45:00,28.95,28.96,28.95,28.95,7800.0,16.5556,16.5613,16.5556,16.5556,7800.0
2009-09-11 13:50:00,28.95,28.97,28.95,28.96,14400.0,16.5556,16.567,16.5556,16.5613,14400.0
2009-09-11 13:55:00,28.96,28.97,28.93,28.93,33600.0,16.5613,16.567,16.5442,16.5442,33600.0
2009-09-11 14:00:00,28.94,28.98,28.93,28.97,26100.0,16.5499,16.5728,16.5442,16.567,26100.0
2009-09-11 14:05:00,28.98,28.99,28.97,28.99,21800.0,16.5728,16.5785,16.567,16.5785,21800.0
2009-09-11 14:10:00,28.98,28.99,28.97,28.99,15700.0,16.5728,16.5785,16.567,16.5785,15700.0
2009-09-11 14:15:00,28.99,28.99,28.97,28.98,18300.0,16.5785,16.5785,16.567,16.5728,18300.0
2009-09-11 14:20:00,28.99,28.99,28.98,28.98,33000.0,16.5785,16.5785,16.5728,16.5728,33000.0
2009-09-11 14:25:00,28.98,28.99,28.97,28.97,162800.0,16.5728,16.5785,16.567,16.567,162800.0
2009-09-11 14:30:00,28.98,28.99,28.97,28.98,14200.0,16.5728,16.5785,16.567,16.5728,14200.0
2009-09-11 14:35:00,28.99,28.99,28.96,28.97,10000.0,16.5785,16.5785,16.5613,16.567,10000.0
2009-09-11 14:40:00,28.96,28.96,28.95,28.96,20300.0,16.5613,16.5613,16.5556,16.5613,20300.0
2009-09-11 14:45:00,28.96,28.96,28.93,28.94,116900.0,16.5613,16.5613,16.5442,16.5499,116900.0
2009-09-11 14:50:00,28.95,28.96,28.94,28.95,5800.0,16.5556,16.5613,16.5499,16.5556,5800.0
2009-09-11 14:55:00,28.96,28.97,28.93,28.94,19300.0,16.5613,16.567,16.5442,16.5499,19300.0
2009-09-11 15:00:00,28.94,28.95,28.93,28.95,7700.0,16.5499,16.5556,16.5442,16.5556,7700.0
2009-09-11 15:05:00,28.94,28.95,28.93,28.93,37900.0,16.5499,16.5556,16.5442,16.5442,37900.0
2009-09-11 15:10:00,28.93,28.94,28.92,28.92,13400.0,16.5442,16.5499,16.5384,16.5384,13400.0
2009-09-11 15:15:00,28.92,28.94,28.92,28.94,116300.0,16.5384,16.5499,16.5384,16.5499,116300.0
2009-09-11 15:20:00,28.94,28.98,28.93,28.97,177900.0,16.5499,16.5728,16.5442,16.567,177900.0
2009-09-11 15:25:00,28.97,28.98,28.92,28.93,214900.0,16.567,16.5728,16.5384,16.5442,214900.0
2009-09-11 15:30:00,28.93,28.93,28.92,28.93,25100.0,16.5442,16.5442,16.5384,16.5442,25100.0
2009-09-11 15:35:00,28.92,28.94,28.92,28.93,32400.0,16.5384,16.5499,16.5384,16.5442,32400.0
2009-09-11 15:40:00,28.93,28.94,28.92,28.93,76300.0,16.5442,16.5499,16.5384,16.5442,76300.0
2009-09-11 15:45:00,28.93,28.94,28.92,28.94,147800.0,16.5442,16.5499,16.5384,16.5499,147800.0
2009-09-11 15:50:00,28.94,28.94,28.88,28.88,360300.0,16.5499,16.5499,16.5156,16.5156,360300.0
2009-09-11 15:55:00,28.88,28.91,28.87,28.91,323700.0,16.5156,16.5327,16.5098,16.5327,323700.0
2009-09-14 09:30:00,28.86,28.93,28.8,28.84,57700.0,16.5041,16.5442,16.4698,16.4927,57700.0
2009-09-14 09:35:00,28.84,28.95,28.82,28.91,199600.0,16.4927,16.5556,16.4813,16.5327,199600.0
2009-09-14 09:40:00,28.91,29.07,28.91,28.99,429500.0,16.5327,16.6242,16.5327,16.5785,429500.0
2009-09-14 09:45:00,29.0,29.04,28.98,29.0,73400.0,16.5842,16.6071,16.5728,16.5842,73400.0
2009-09-14 09:50:00,28.99,29.0,28.92,28.94,82200.0,16.5785,16.5842,16.5384,16.5499,82200.0
2009-09-14 09:55:00,28.94,29.02,28.94,29.01,63400.0,16.5499,16.5956,16.5499,16.5899,63400.0
2009-09-14 10:00:00,29.01,29.02,28.98,29.01,63500.0,16.5899,16.5956,16.5728,16.5899,63500.0
2009-09-14 10:05:00,29.01,29.07,29.0,29.07,146000.0,16.5899,16.6242,16.5842,16.6242,146000.0
2009-09-14 10:10:00,29.07,29.07,29.01,29.01,109000.0,16.6242,16.6242,16.5899,16.5899,109000.0
2009-09-14 10:15:00,29.02,29.04,29.01,29.02,44900.0,16.5956,16.6071,16.5899,16.5956,44900.0
2009-09-14 10:20:00,29.02,29.04,29.02,29.02,56300.0,16.5956,16.6071,16.5956,16.5956,56300.0
2009-09-14 10:25:00,29.01,29.04,29.01,29.02,32500.0,16.5899,16.6071,16.5899,16.5956,32500.0
2009-09-14 10:30:00,29.02,29.05,29.02,29.05,22800.0,16.5956,16.6128,16.5956,16.6128,22800.0
2009-09-14 10:35:00,29.04,29.05,29.02,29.04,37100.0,16.6071,16.6128,16.5956,16.6071,37100.0
2009-09-14 10:40:00,29.04,29.08,29.03,29.08,49600.0,16.6071,16.6299,16.6013,16.6299,49600.0
2009-09-14 10:45:00,29.08,29.09,29.04,29.04,136000.0,16.6299,16.6357,16.6071,16.6071,136000.0
2009-09-14 10:50:00,29.04,29.09,29.04,29.06,157300.0,16.6071,16.6357,16.6071,16.6185,157300.0
2009-09-14 10:55:00,29.06,29.09,29.05,29.08,35400.0,16.6185,16.6357,16.6128,16.6299,35400.0
2009-09-14 11:00:00,29.08,29.09,29.05,29.08,34700.0,16.6299,16.6357,16.6128,16.6299,34700.0
2009-09-14 11:05:00,29.09,29.1,29.07,29.1,27400.0,16.6357,16.6414,16.6242,16.6414,27400.0
2009-09-14 11:10:00,29.09,29.11,29.09,29.11,38000.0,16.6357,16.6471,16.6357,16.6471,38000.0
2009-09-14 11:15:00,29.11,29.14,29.11,29.12,72000.0,16.6471,16.6643,16.6471,16.6528,72000.0
2009-09-14 11:20:00,29.12,29.13,29.1,29.1,90300.0,16.6528,16.6585,16.6414,16.6414,90300.0
2009-09-14 11:25:00,29.1,29.13,29.09,29.12,25200.0,16.6414,16.6585,16.6357,16.6528,25200.0
2009-09-14 11:30:00,29.12,29.13,29.11,29.11,36500.0,16.6528,16.6585,16.6471,16.6471,36500.0
2009-09-14 11:35:00,29.12,29.13,29.11,29.12,162800.0,16.6528,16.6585,16.6471,16.6528,162800.0
2009-09-14 11:40:00,29.11,29.12,29.1,29.12,24200.0,16.6471,16.6528,16.6414,16.6528,24200.0
2009-09-14 11:45:00,29.11,29.13,29.1,29.11,35900.0,16.6471,16.6585,16.6414,16.6471,35900.0
2009-09-14 11:50:00,29.11,29.14,29.11,29.14,24200.0,16.6471,16.6643,16.6471,16.6643,24200.0
2009-09-14 11:55:00,29.14,29.14,29.12,29.13,31900.0,16.6643,16.6643,16.6528,16.6585,31900.0
2009-09-14 12:00:00,29.13,29.14,29.12,29.14,20700.0,16.6585,16.6643,16.6528,16.6643,20700.0
2009-09-14 12:05:00,29.14,29.15,29.14,29.15,9600.0,16.6643,16.67,16.6643,16.67,9600.0
2009-09-14 12:10:00,29.15,29.17,29.14,29.17,36200.0,16.67,16.6814,16.6643,16.6814,36200.0
2009-09-14 12:15:00,29.17,29.17,29.16,29.16,6200.0,16.6814,16.6814,16.6757,16.6757,6200.0
2009-09-14 12:20:00,29.17,29.17,29.16,29.17,2700.0,16.6814,16.6814,16.6757,16.6814,2700.0
2009-09-14 12:25:00,29.17,29.18,29.15,29.17,41500.0,16.6814,16.6871,16.67,16.6814,41500.0
2009-09-14 12:30:00,29.16,29.19,29.16,29.19,9800.0,16.6757,16.6928,16.6757,16.6928,9800.0
2009-09-14 12:35:00,29.19,29.21,29.19,29.21,45900.0,16.6928,16.7043,16.6928,16.7043,45900.0
2009-09-14 12:40:00,29.2,29.22,29.2,29.22,12300.0,16.6986,16.71,16.6986,16.71,12300.0
2009-09-14 12:45:00,29.21,29.22,29.2,29.21,34200.0,16.7043,16.71,16.6986,16.7043,34200.0
2009-09-14 12:50:00,29.22,29.23,29.21,29.22,12100.0,16.71,16.7157,16.7043,16.71,12100.0
2009-09-14 12:55:00,29.23,29.23,29.21,29.23,29500.0,16.7157,16.7157,16.7043,16.7157,29500.0
2009-09-14 13:00:00,29.22,29.23,29.21,29.22,30800.0,16.71,16.7157,16.7043,16.71,30800.0
2009-09-14 13:05:00,29.22,29.23,29.21,29.22,21700.0,16.71,16.7157,16.7043,16.71,21700.0
2009-09-14 13:10:00,29.22,29.23,29.21,29.22,18500.0,16.71,16.7157,16.7043,16.71,18500.0
2009-09-14 13:15:00,29.22,29.23,29.21,29.22,20800.0,16.71,16.7157,16.7043,16.71,20800.0
2009-09-14 13:20:00,29.22,29.23,29.21,29.22,9500.0,16.71,16.7157,16.7043,16.71,9500.0
2009-09-14 13:25:00,29.21,29.23,29.21,29.22,15300.0,16.7043,16.7157,16.7043,16.71,15300.0
2009-09-14 13:30:00,29.23,29.24,29.22,29.23,14100.0,16.7157,16.7214,16.71,16.7157,14100.0
2009-09-14 13:35:00,29.24,29.24,29.22,29.24,41700.0,16.7214,16.7214,16.71,16.7214,41700.0
2009-09-14 13:40:00,29.24,29.26,29.22,29.23,430500.0,16.7214,16.7329,16.71,16.7157,430500.0
2009-09-14 13:45:00,29.22,29.24,29.22,29.22,22900.0,16.71,16.7214,16.71,16.71,22900.0
2009-09-14 13:50:00,29.23,29.25,29.22,29.23,100100.0,16.7157,16.7272,16.71,16.7157,100100.0
2009-09-14 13:55:00,29.23,29.25,29.23,29.24,54900.0,16.7157,16.7272,16.7157,16.7214,54900.0
2009-09-14 14:00:00,29.23,29.23,29.22,29.23,8900.0,16.7157,16.7157,16.71,16.7157,8900.0
2009-09-14 14:05:00,29.23,29.23,29.21,29.22,18800.0,16.7157,16.7157,16.7043,16.71,18800.0
2009-09-14 14:10:00,29.23,29.24,29.22,29.23,19800.0,16.7157,16.7214,16.71,16.7157,19800.0
2009-09-14 14:15:00,29.22,29.23,29.22,29.22,5300.0,16.71,16.7157,16.71,16.71,5300.0
2009-09-14 14:20:00,29.22,29.23,29.22,29.22,20000.0,16.71,16.7157,16.71,16.71,20000.0
2009-09-14 14:25:00,29.22,29.31,29.22,29.3,94200.0,16.71,16.7615,16.71,16.7558,94200.0
2009-09-14 14:30:00,29.29,29.31,29.29,29.31,34100.0,16.75,16.7615,16.75,16.7615,34100.0
2009-09-14 14:35:00,29.3,29.31,29.29,29.3,29300.0,16.7558,16.7615,16.75,16.7558,29300.0
2009-09-14 14:40:00,29.3,29.3,29.29,29.29,25900.0,16.7558,16.7558,16.75,16.75,25900.0
2009-09-14 14:45:00,29.29,29.31,29.29,29.29,41900.0,16.75,16.7615,16.75,16.75,41900.0
2009-09-14 14:50:00,29.29,29.3,29.28,29.28,94700.0,16.75,16.7558,16.7443,16.7443,94700.0
2009-09-14 14:55:00,29.28,29.3,29.27,29.29,65600.0,16.7443,16.7558,16.7386,16.75,65600.0
2009-09-14 15:00:00,29.3,29.3,29.29,29.29,19100.0,16.7558,16.7558,16.75,16.75,19100.0
2009-09-14 15:05:00,29.29,29.3,29.28,29.3,42700.0,16.75,16.7558,16.7443,16.7558,42700.0
2009-09-14 15:10:00,29.3,29.31,29.29,29.31,43800.0,16.7558,16.7615,16.75,16.7615,43800.0
2009-09-14 15:15:00,29.31,29.31,29.29,29.3,93100.0,16.7615,16.7615,16.75,16.7558,93100.0
2009-09-14 15:20:00,29.3,29.31,29.3,29.3,147900.0,16.7558,16.7615,16.7558,16.7558,147900.0
2009-09-14 15:25:00,29.31,29.31,29.29,29.3,110600.0,16.7615,16.7615,16.75,16.7558,110600.0
2009-09-14 15:30:00,29.3,29.31,29.29,29.31,55000.0,16.7558,16.7615,16.75,16.7615,55000.0
2009-09-14 15:35:00,29.31,29.33,29.31,29.33,60800.0,16.7615,16.7729,16.7615,16.7729,60800.0
2009-09-14 15:40:00,29.33,29.36,29.32,29.35,192300.0,16.7729,16.7901,16.7672,16.7843,192300.0
2009-09-14 15:45:00,29.36,29.36,29.32,29.32,352100.0,16.7901,16.7901,16.7672,16.7672,352100.0
2009-09-14 15:50:00,29.33,29.35,29.32,29.33,245400.0,16.7729,16.7843,16.7672,16.7729,245400.0
2009-09-14 15:55:00,29.34,29.35,29.32,29.33,538000.0,16.7786,16.7843,16.7672,16.7729,538000.0
2009-09-15 09:30:00,29.38,29.4,29.27,29.28,53900.0,16.8015,16.8129,16.7386,16.7443,53900.0
2009-09-15 09:35:00,29.28,29.33,29.27,29.29,73100.0,16.7443,16.7729,16.7386,16.75,73100.0
2009-09-15 09:40:00,29.29,29.31,29.27,29.27,42400.0,16.75,16.7615,16.7386,16.7386,42400.0
2009-09-15 09:45:00,29.27,29.32,29.25,29.26,76200.0,16.7386,16.7672,16.7272,16.7329,76200.0
2009-09-15 09:50:00,29.26,29.26,29.23,29.25,50700.0,16.7329,16.7329,16.7157,16.7272,50700.0
2009-09-15 09:55:00,29.25,29.25,29.2,29.24,140900.0,16.7272,16.7272,16.6986,16.7214,140900.0
2009-09-15 10:00:00,29.24,29.24,29.19,29.2,77100.0,16.7214,16.7214,16.6928,16.6986,77100.0
2009-09-15 10:05:00,29.19,29.28,29.19,29.28,27500.0,16.6928,16.7443,16.6928,16.7443,27500.0
2009-09-15 10:10:00,29.28,29.29,29.26,29.26,22700.0,16.7443,16.75,16.7329,16.7329,22700.0
2009-09-15 10:15:00,29.26,29.28,29.23,29.27,66400.0,16.7329,16.7443,16.7157,16.7386,66400.0
2009-09-15 10:20:00,29.27,29.31,29.25,29.31,45300.0,16.7386,16.7615,16.7272,16.7615,45300.0
2009-09-15 10:25:00,29.31,29.36,29.3,29.36,76900.0,16.7615,16.7901,16.7558,16.7901,76900.0
2009-09-15 10:30:00,29.36,29.4,29.36,29.38,41700.0,16.7901,16.8129,16.7901,16.8015,41700.0
2009-09-15 10:35:00,29.38,29.4,29.38,29.38,18200.0,16.8015,16.8129,16.8015,16.8015,18200.0
2009-09-15 10:40:00,29.38,29.4,29.37,29.39,67200.0,16.8015,16.8129,16.7958,16.8072,67200.0
2009-09-15 10:45:00,29.38,29.39,29.36,29.38,45800.0,16.8015,16.8072,16.7901,16.8015,45800.0
2009-09-15 10:50:00,29.38,29.38,29.33,29.33,89900.0,16.8015,16.8015,16.7729,16.7729,89900.0
2009-09-15 10:55:00,29.33,29.37,29.33,29.36,78800.0,16.7729,16.7958,16.7729,16.7901,78800.0
2009-09-15 11:00:00,29.36,29.36,29.31,29.32,99600.0,16.7901,16.7901,16.7615,16.7672,99600.0
2009-09-15 11:05:00,29.32,29.32,29.28,29.3,49300.0,16.7672,16.7672,16.7443,16.7558,49300.0
2009-09-15 11:10:00,29.3,29.32,29.3,29.3,28400.0,16.7558,16.7672,16.7558,16.7558,28400.0
2009-09-15 11:15:00,29.3,29.31,29.29,29.31,33800.0,16.7558,16.7615,16.75,16.7615,33800.0
2009-09-15 11:20:00,29.31,29.33,29.31,29.32,33200.0,16.7615,16.7729,16.7615,16.7672,33200.0
2009-09-15 11:25:00,29.32,29.33,29.3,29.3,37400.0,16.7672,16.7729,16.7558,16.7558,37400.0
2009-09-15 11:30:00,29.3,29.33,29.3,29.33,44000.0,16.7558,16.7729,16.7558,16.7729,44000.0
2009-09-15 11:35:00,29.33,29.35,29.33,29.35,54600.0,16.7729,16.7843,16.7729,16.7843,54600.0
2009-09-15 11:40:00,29.35,29.35,29.34,29.35,8400.0,16.7843,16.7843,16.7786,16.7843,8400.0
2009-09-15 11:45:00,29.35,29.4,29.34,29.39,69000.0,16.7843,16.8129,16.7786,16.8072,69000.0
2009-09-15 11:50:00,29.39,29.4,29.37,29.39,36200.0,16.8072,16.8129,16.7958,16.8072,36200.0
2009-09-15 11:55:00,29.39,29.43,29.38,29.41,50300.0,16.8072,16.8301,16.8015,16.8187,50300.0
2009-09-15 12:00:00,29.41,29.42,29.4,29.42,18400.0,16.8187,16.8244,16.8129,16.8244,18400.0
2009-09-15 12:05:00,29.41,29.44,29.41,29.43,32300.0,16.8187,16.8358,16.8187,16.8301,32300.0
2009-09-15 12:10:00,29.44,29.45,29.43,29.44,20700.0,16.8358,16.8415,16.8301,16.8358,20700.0
2009-09-15 12:15:00,29.44,29.44,29.43,29.44,27300.0,16.8358,16.8358,16.8301,16.8358,27300.0
2009-09-15 12:20:00,29.44,29.44,29.42,29.42,45300.0,16.8358,16.8358,16.8244,16.8244,45300.0
2009-09-15 12:25:00,29.42,29.42,29.41,29.41,9900.0,16.8244,16.8244,16.8187,16.8187,9900.0
2009-09-15 12:30:00,29.41,29.41,29.4,29.4,9400.0,16.8187,16.8187,16.8129,16.8129,9400.0
2009-09-15 12:35:00,29.41,29.41,29.39,29.41,8900.0,16.8187,16.8187,16.8072,16.8187,8900.0
2009-09-15 12:40:00,29.41,29.42,29.41,29.42,5300.0,16.8187,16.8244,16.8187,16.8244,5300.0
2009-09-15 12:45:00,29.42,29.42,29.41,29.41,6400.0,16.8244,16.8244,16.8187,16.8187,6400.0
2009-09-15 12:50:00,29.41,29.43,29.41,29.43,13000.0,16.8187,16.8301,16.8187,16.8301,13000.0
2009-09-15 12:55:00,29.44,29.46,29.44,29.46,5900.0,16.8358,16.8473,16.8358,16.8473,5900.0
2009-09-15 13:00:00,29.45,29.46,29.44,29.45,39900.0,16.8415,16.8473,16.8358,16.8415,39900.0
2009-09-15 13:05:00,29.45,29.47,29.45,29.47,10100.0,16.8415,16.853,16.8415,16.853,10100.0
2009-09-15 13:10:00,29.46,29.48,29.46,29.47,30400.0,16.8473,16.8587,16.8473,16.853,30400.0
2009-09-15 13:15:00,29.47,29.48,29.47,29.48,18100.0,16.853,16.8587,16.853,16.8587,18100.0
2009-09-15 13:20:00,29.47,29.51,29.47,29.5,41400.0,16.853,16.8758,16.853,16.8701,41400.0
2009-09-15 13:25:00,29.51,29.52,29.48,29.51,47300.0,16.8758,16.8816,16.8587,16.8758,47300.0
2009-09-15 13:30:00,29.5,29.5,29.45,29.45,61100.0,16.8701,16.8701,16.8415,16.8415,61100.0
2009-09-15 13:35:00,29.45,29.46,29.45,29.46,11600.0,16.8415,16.8473,16.8415,16.8473,11600.0
2009-09-15 13:40:00,29.45,29.46,29.45,29.45,9200.0,16.8415,16.8473,16.8415,16.8415,9200.0
2009-09-15 13:45:00,29.45,29.46,29.45,29.46,6500.0,16.8415,16.8473,16.8415,16.8473,6500.0
2009-09-15 13:50:00,29.45,29.47,29.45,29.46,11800.0,16.8415,16.853,16.8415,16.8473,11800.0
2009-09-15 13:55:00,29.46,29.47,29.45,29.47,8300.0,16.8473,16.853,16.8415,16.853,8300.0
2009-09-15 14:00:00,29.46,29.46,29.45,29.45,9500.0,16.8473,16.8473,16.8415,16.8415,9500.0
2009-09-15 14:05:00,29.45,29.46,29.44,29.45,15500.0,16.8415,16.8473,16.8358,16.8415,15500.0
2009-09-15 14:10:00,29.45,29.46,29.44,29.44,139300.0,16.8415,16.8473,16.8358,16.8358,139300.0
2009-09-15 14:15:00,29.45,29.46,29.43,29.45,36000.0,16.8415,16.8473,16.8301,16.8415,36000.0
2009-09-15 14:20:00,29.45,29.47,29.44,29.47,69400.0,16.8415,16.853,16.8358,16.853,69400.0
2009-09-15 14:25:00,29.46,29.48,29.46,29.46,11100.0,16.8473,16.8587,16.8473,16.8473,11100.0
2009-09-15 14:30:00,29.47,29.47,29.46,29.46,23500.0,16.853,16.853,16.8473,16.8473,23500.0
2009-09-15 14:35:00,29.47,29.48,29.45,29.47,40800.0,16.853,16.8587,16.8415,16.853,40800.0
2009-09-15 14:40:00,29.48,29.49,29.47,29.48,51000.0,16.8587,16.8644,16.853,16.8587,51000.0
2009-09-15 14:45:00,29.48,29.48,29.46,29.48,63800.0,16.8587,16.8587,16.8473,16.8587,63800.0
2009-09-15 14:50:00,29.48,29.5,29.48,29.49,16400.0,16.8587,16.8701,16.8587,16.8644,16400.0
2009-09-15 14:55:00,29.5,29.52,29.49,29.5,79400.0,16.8701,16.8816,16.8644,16.8701,79400.0
2009-09-15 15:00:00,29.51,29.51,29.49,29.5,36700.0,16.8758,16.8758,16.8644,16.8701,36700.0
2009-09-15 15:05:00,29.49,29.51,29.49,29.5,19900.0,16.8644,16.8758,16.8644,16.8701,19900.0
2009-09-15 15:10:00,29.5,29.52,29.5,29.52,26900.0,16.8701,16.8816,16.8701,16.8816,26900.0
2009-09-15 15:15:00,29.52,29.53,29.51,29.53,30700.0,16.8816,16.8873,16.8758,16.8873,30700.0
2009-09-15 15:20:00,29.53,29.58,29.52,29.58,58600.0,16.8873,16.9159,16.8816,16.9159,58600.0
2009-09-15 15:25:00,29.57,29.57,29.54,29.57,58300.0,16.9102,16.9102,16.893,16.9102,58300.0
2009-09-15 15:30:00,29.56,29.58,29.55,29.57,117000.0,16.9044,16.9159,16.8987,16.9102,117000.0
2009-09-15 15:35:00,29.57,29.59,29.57,29.59,23200.0,16.9102,16.9216,16.9102,16.9216,23200.0
2009-09-15 15:40:00,29.58,29.59,29.55,29.57,200900.0,16.9159,16.9216,16.8987,16.9102,200900.0
2009-09-15 15:45:00,29.57,29.57,29.55,29.56,316000.0,16.9102,16.9102,16.8987,16.9044,316000.0
2009-09-15 15:50:00,29.56,29.58,29.56,29.57,131200.0,16.9044,16.9159,16.9044,16.9102,131200.0
2009-09-15 15:55:00,29.58,29.59,29.55,29.55,219300.0,16.9159,16.9216,16.8987,16.8987,219300.0
2009-09-16 09:30:00,29.67,29.67,29.51,29.52,83800.0,16.9673,16.9673,16.8758,16.8816,83800.0
2009-09-16 09:35:00,29.51,29.51,29.46,29.48,130200.0,16.8758,16.8758,16.8473,16.8587,130200.0
2009-09-16 09:40:00,29.48,29.53,29.46,29.47,115500.0,16.8587,16.8873,16.8473,16.853,115500.0
2009-09-16 09:45:00,29.47,29.47,29.42,29.45,56700.0,16.853,16.853,16.8244,16.8415,56700.0
2009-09-16 09:50:00,29.45,29.48,29.43,29.46,31000.0,16.8415,16.8587,16.8301,16.8473,31000.0
2009-09-16 09:55:00,29.48,29.49,29.46,29.48,37800.0,16.8587,16.8644,16.8473,16.8587,37800.0
2009-09-16 10:00:00,29.48,29.53,29.48,29.53,116000.0,16.8587,16.8873,16.8587,16.8873,116000.0
2009-09-16 10:05:00,29.53,29.59,29.52,29.58,33100.0,16.8873,16.9216,16.8816,16.9159,33100.0
2009-09-16 10:10:00,29.57,29.58,29.54,29.55,58900.0,16.9102,16.9159,16.893,16.8987,58900.0
2009-09-16 10:15:00,29.55,29.56,29.54,29.55,33600.0,16.8987,16.9044,16.893,16.8987,33600.0
2009-09-16 10:20:00,29.55,29.58,29.51,29.51,58000.0,16.8987,16.9159,16.8758,16.8758,58000.0
2009-09-16 10:25:00,29.52,29.54,29.49,29.52,37500.0,16.8816,16.893,16.8644,16.8816,37500.0
2009-09-16 10:30:00,29.52,29.53,29.5,29.5,43300.0,16.8816,16.8873,16.8701,16.8701,43300.0
2009-09-16 10:35:00,29.51,29.54,29.5,29.54,37200.0,16.8758,16.893,16.8701,16.893,37200.0
2009-09-16 10:40:00,29.55,29.59,29.55,29.59,24400.0,16.8987,16.9216,16.8987,16.9216,24400.0
2009-09-16 10:45:00,29.59,29.63,29.59,29.63,19300.0,16.9216,16.9445,16.9216,16.9445,19300.0
2009-09-16 10:50:00,29.63,29.66,29.63,29.66,14500.0,16.9445,16.9616,16.9445,16.9616,14500.0
2009-09-16 10:55:00,29.67,29.69,29.67,29.67,15700.0,16.9673,16.9788,16.9673,16.9673,15700.0
2009-09-16 11:00:00,29.67,29.68,29.67,29.68,7600.0,16.9673,16.9731,16.9673,16.9731,7600.0
2009-09-16 11:05:00,29.68,29.68,29.64,29.65,45400.0,16.9731,16.9731,16.9502,16.9559,45400.0
2009-09-16 11:10:00,29.65,29.67,29.65,29.67,70400.0,16.9559,16.9673,16.9559,16.9673,70400.0
2009-09-16 11:15:00,29.66,29.69,29.66,29.69,65900.0,16.9616,16.9788,16.9616,16.9788,65900.0
2009-09-16 11:20:00,29.69,29.69,29.65,29.65,20500.0,16.9788,16.9788,16.9559,16.9559,20500.0
2009-09-16 11:25:00,29.65,29.67,29.65,29.67,90800.0,16.9559,16.9673,16.9559,16.9673,90800.0
2009-09-16 11:30:00,29.67,29.71,29.67,29.7,219900.0,16.9673,16.9902,16.9673,16.9845,219900.0
2009-09-16 11:35:00,29.71,29.73,29.7,29.73,23000.0,16.9902,17.0017,16.9845,17.0017,23000.0
2009-09-16 11:40:00,29.73,29.76,29.73,29.75,234300.0,17.0017,17.0188,17.0017,17.0131,234300.0
2009-09-16 11:45:00,29.75,29.77,29.75,29.76,54300.0,17.0131,17.0245,17.0131,17.0188,54300.0
2009-09-16 11:50:00,29.77,29.77,29.75,29.77,20500.0,17.0245,17.0245,17.0131,17.0245,20500.0
2009-09-16 11:55:00,29.78,29.82,29.78,29.81,115100.0,17.0302,17.0531,17.0302,17.0474,115100.0
2009-09-16 12:00:00,29.81,29.86,29.81,29.84,55300.0,17.0474,17.076,17.0474,17.0646,55300.0
2009-09-16 12:05:00,29.84,29.84,29.82,29.83,187400.0,17.0646,17.0646,17.0531,17.0588,187400.0
2009-09-16 12:10:00,29.83,29.85,29.82,29.85,40900.0,17.0588,17.0703,17.0531,17.0703,40900.0
2009-09-16 12:15:00,29.85,29.88,29.85,29.88,96900.0,17.0703,17.0874,17.0703,17.0874,96900.0
2009-09-16 12:20:00,29.88,29.89,29.87,29.88,40300.0,17.0874,17.0932,17.0817,17.0874,40300.0
2009-09-16 12:25:00,29.89,29.9,29.87,29.89,127000.0,17.0932,17.0989,17.0817,17.0932,127000.0
2009-09-16 12:30:00,29.88,29.9,29.87,29.89,170700.0,17.0874,17.0989,17.0817,17.0932,170700.0
2009-09-16 12:35:00,29.9,29.91,29.89,29.91,26600.0,17.0989,17.1046,17.0932,17.1046,26600.0
2009-09-16 12:40:00,29.91,29.93,29.91,29.92,99600.0,17.1046,17.116,17.1046,17.1103,99600.0
2009-09-16 12:45:00,29.93,29.94,29.93,29.94,35800.0,17.116,17.1217,17.116,17.1217,35800.0
2009-09-16 12:50:00,29.93,29.95,29.93,29.93,66100.0,17.116,17.1275,17.116,17.116,66100.0
2009-09-16 12:55:00,29.94,29.94,29.92,29.93,39400.0,17.1217,17.1217,17.1103,17.116,39400.0
2009-09-16 13:00:00,29.93,29.95,29.92,29.94,32100.0,17.116,17.1275,17.1103,17.1217,32100.0
2009-09-16 13:05:00,29.95,29.95,29.93,29.94,29800.0,17.1275,17.1275,17.116,17.1217,29800.0
2009-09-16 13:10:00,29.94,29.95,29.93,29.94,14400.0,17.1217,17.1275,17.116,17.1217,14400.0
2009-09-16 13:15:00,29.94,29.98,29.94,29.98,40800.0,17.1217,17.1446,17.1217,17.1446,40800.0
2009-09-16 13:20:00,29.98,30.0,29.98,29.99,63500.0,17.1446,17.1561,17.1446,17.1503,63500.0
2009-09-16 13:25:00,29.99,30.02,29.99,30.0,81600.0,17.1503,17.1675,17.1503,17.1561,81600.0
2009-09-16 13:30:00,30.0,30.02,30.0,30.01,181300.0,17.1561,17.1675,17.1561,17.1618,181300.0
2009-09-16 13:35:00,30.01,30.01,30.0,30.0,52100.0,17.1618,17.1618,17.1561,17.1561,52100.0
2009-09-16 13:40:00,30.0,30.02,29.99,30.01,26400.0,17.1561,17.1675,17.1503,17.1618,26400.0
2009-09-16 13:45:00,30.02,30.02,30.01,30.01,28700.0,17.1675,17.1675,17.1618,17.1618,28700.0
2009-09-16 13:50:00,30.01,30.02,30.0,30.01,40700.0,17.1618,17.1675,17.1561,17.1618,40700.0
2009-09-16 13:55:00,30.0,30.02,30.0,30.02,57000.0,17.1561,17.1675,17.1561,17.1675,57000.0
2009-09-16 14:00:00,30.02,30.04,30.01,30.03,39500.0,17.1675,17.1789,17.1618,17.1732,39500.0
2009-09-16 14:05:00,30.03,30.04,30.03,30.03,20400.0,17.1732,17.1789,17.1732,17.1732,20400.0
2009-09-16 14:10:00,30.03,30.05,30.02,30.04,26800.0,17.1732,17.1847,17.1675,17.1789,26800.0
2009-09-16 14:15:00,30.05,30.06,30.03,30.03,41800.0,17.1847,17.1904,17.1732,17.1732,41800.0
2009-09-16 14:20:00,30.04,30.05,30.03,30.04,67000.0,17.1789,17.1847,17.1732,17.1789,67000.0
2009-09-16 14:25:00,30.03,30.04,30.02,30.03,19100.0,17.1732,17.1789,17.1675,17.1732,19100.0
2009-09-16 14:30:00,30.04,30.04,30.02,30.03,62500.0,17.1789,17.1789,17.1675,17.1732,62500.0
2009-09-16 14:35:00,30.03,30.04,30.02,30.02,34000.0,17.1732,17.1789,17.1675,17.1675,34000.0
2009-09-16 14:40:00,30.03,30.04,30.02,30.02,23000.0,17.1732,17.1789,17.1675,17.1675,23000.0
2009-09-16 14:45:00,30.01,30.02,30.01,30.02,34500.0,17.1618,17.1675,17.1618,17.1675,34500.0
2009-09-16 14:50:00,30.02,30.03,30.01,30.01,43500.0,17.1675,17.1732,17.1618,17.1618,43500.0
2009-09-16 14:55:00,30.01,30.02,29.98,29.99,22200.0,17.1618,17.1675,17.1446,17.1503,22200.0
2009-09-16 15:00:00,29.98,29.99,29.95,29.96,54300.0,17.1446,17.1503,17.1275,17.1332,54300.0
2009-09-16 15:05:00,29.97,29.97,29.94,29.95,24600.0,17.1389,17.1389,17.1217,17.1275,24600.0
2009-09-16 15:10:00,29.95,29.95,29.92,29.93,42600.0,17.1275,17.1275,17.1103,17.116,42600.0
2009-09-16 15:15:00,29.93,29.94,29.92,29.93,68100.0,17.116,17.1217,17.1103,17.116,68100.0
2009-09-16 15:20:00,29.93,29.95,29.93,29.95,36600.0,17.116,17.1275,17.116,17.1275,36600.0
2009-09-16 15:25:00,29.94,29.96,29.94,29.96,63900.0,17.1217,17.1332,17.1217,17.1332,63900.0
2009-09-16 15:30:00,29.96,29.97,29.94,29.95,107000.0,17.1332,17.1389,17.1217,17.1275,107000.0
2009-09-16 15:35:00,29.96,29.98,29.95,29.98,39100.0,17.1332,17.1446,17.1275,17.1446,39100.0
2009-09-16 15:40:00,29.98,30.01,29.98,30.0,156800.0,17.1446,17.1618,17.1446,17.1561,156800.0
2009-09-16 15:45:00,30.0,30.03,30.0,30.02,285300.0,17.1561,17.1732,17.1561,17.1675,285300.0
2009-09-16 15:50:00,30.01,30.03,29.99,30.0,172100.0,17.1618,17.1732,17.1503,17.1561,172100.0
2009-09-16 15:55:00,30.0,30.01,29.98,30.01,200100.0,17.1561,17.1618,17.1446,17.1618,200100.0
2009-09-17 09:30:00,30.0,30.08,29.96,29.96,21900.0,17.1561,17.2018,17.1332,17.1332,21900.0
2009-09-17 09:35:00,29.96,30.0,29.91,29.92,63000.0,17.1332,17.1561,17.1046,17.1103,63000.0
2009-09-17 09:40:00,29.92,29.94,29.9,29.9,40300.0,17.1103,17.1217,17.0989,17.0989,40300.0
2009-09-17 09:45:00,29.91,29.94,29.91,29.93,14700.0,17.1046,17.1217,17.1046,17.116,14700.0
2009-09-17 09:50:00,29.93,29.97,29.93,29.97,40300.0,17.116,17.1389,17.116,17.1389,40300.0
2009-09-17 09:55:00,29.97,30.04,29.95,30.04,37800.0,17.1389,17.1789,17.1275,17.1789,37800.0
2009-09-17 10:00:00,30.05,30.11,30.01,30.05,232700.0,17.1847,17.219,17.1618,17.1847,232700.0
2009-09-17 10:05:00,30.05,30.1,30.05,30.08,80900.0,17.1847,17.2132,17.1847,17.2018,80900.0
2009-09-17 10:10:00,30.08,30.08,30.03,30.04,49700.0,17.2018,17.2018,17.1732,17.1789,49700.0
2009-09-17 10:15:00,30.04,30.04,29.99,30.0,43400.0,17.1789,17.1789,17.1503,17.1561,43400.0
2009-09-17 10:20:00,30.0,30.0,29.9,29.9,44100.0,17.1561,17.1561,17.0989,17.0989,44100.0
2009-09-17 10:25:00,29.9,29.9,29.83,29.83,48400.0,17.0989,17.0989,17.0588,17.0588,48400.0
2009-09-17 10:30:00,29.83,29.85,29.83,29.84,40200.0,17.0588,17.0703,17.0588,17.0646,40200.0
2009-09-17 10:35:00,29.83,29.87,29.83,29.83,99300.0,17.0588,17.0817,17.0588,17.0588,99300.0
2009-09-17 10:40:00,29.84,29.87,29.84,29.87,73300.0,17.0646,17.0817,17.0646,17.0817,73300.0
2009-09-17 10:45:00,29.86,29.91,29.86,29.9,26000.0,17.076,17.1046,17.076,17.0989,26000.0
2009-09-17 10:50:00,29.9,29.94,29.9,29.94,25300.0,17.0989,17.1217,17.0989,17.1217,25300.0
2009-09-17 10:55:00,29.93,29.95,29.93,29.95,30600.0,17.116,17.1275,17.116,17.1275,30600.0
2009-09-17 11:00:00,29.95,29.95,29.91,29.91,25300.0,17.1275,17.1275,17.1046,17.1046,25300.0
2009-09-17 11:05:00,29.91,29.92,29.9,29.92,35100.0,17.1046,17.1103,17.0989,17.1103,35100.0
2009-09-17 11:10:00,29.92,29.92,29.9,29.92,47200.0,17.1103,17.1103,17.0989,17.1103,47200.0
2009-09-17 11:15:00,29.92,29.93,29.91,29.92,65700.0,17.1103,17.116,17.1046,17.1103,65700.0
2009-09-17 11:20:00,29.92,29.93,29.91,29.91,9000.0,17.1103,17.116,17.1046,17.1046,9000.0
2009-09-17 11:25:00,29.91,29.95,29.91,29.93,30900.0,17.1046,17.1275,17.1046,17.116,30900.0
2009-09-17 11:30:00,29.92,29.93,29.91,29.93,11100.0,17.1103,17.116,17.1046,17.116,11100.0
2009-09-17 11:35:00,29.92,29.93,29.9,29.91,47400.0,17.1103,17.116,17.0989,17.1046,47400.0
2009-09-17 11:40:00,29.91,29.93,29.91,29.92,19300.0,17.1046,17.116,17.1046,17.1103,19300.0
2009-09-17 11:45:00,29.93,29.94,29.91,29.94,44700.0,17.116,17.1217,17.1046,17.1217,44700.0
2009-09-17 11:50:00,29.94,29.95,29.92,29.94,49600.0,17.1217,17.1275,17.1103,17.1217,49600.0
2009-09-17 11:55:00,29.93,29.97,29.93,29.97,29900.0,17.116,17.1389,17.116,17.1389,29900.0
2009-09-17 12:00:00,29.96,29.97,29.95,29.96,65000.0,17.1332,17.1389,17.1275,17.1332,65000.0
2009-09-17 12:05:00,29.97,29.98,29.96,29.97,62300.0,17.1389,17.1446,17.1332,17.1389,62300.0
2009-09-17 12:10:00,29.96,29.96,29.94,29.96,117800.0,17.1332,17.1332,17.1217,17.1332,117800.0
2009-09-17 12:15:00,29.96,29.98,29.95,29.98,51200.0,17.1332,17.1446,17.1275,17.1446,51200.0
2009-09-17 12:20:00,29.97,29.99,29.97,29.97,19800.0,17.1389,17.1503,17.1389,17.1389,19800.0
2009-09-17 12:25:00,29.97,29.98,29.95,29.96,123800.0,17.1389,17.1446,17.1275,17.1332,123800.0
2009-09-17 12:30:00,29.97,29.97,29.95,29.96,17500.0,17.1389,17.1389,17.1275,17.1332,17500.0
2009-09-17 12:35:00,29.96,29.97,29.95,29.96,13800.0,17.1332,17.1389,17.1275,17.1332,13800.0
2009-09-17 12:40:00,29.96,29.96,29.95,29.95,18700.0,17.1332,17.1332,17.1275,17.1275,18700.0
2009-09-17 12:45:00,29.96,29.96,29.9,29.91,72700.0,17.1332,17.1332,17.0989,17.1046,72700.0
2009-09-17 12:50:00,29.91,29.92,29.88,29.89,55100.0,17.1046,17.1103,17.0874,17.0932,55100.0
2009-09-17 12:55:00,29.89,29.92,29.88,29.89,38200.0,17.0932,17.1103,17.0874,17.0932,38200.0
2009-09-17 13:00:00,29.89,29.91,29.88,29.9,31300.0,17.0932,17.1046,17.0874,17.0989,31300.0
2009-09-17 13:05:00,29.9,29.91,29.89,29.91,34300.0,17.0989,17.1046,17.0932,17.1046,34300.0
2009-09-17 13:10:00,29.91,29.92,29.89,29.89,24700.0,17.1046,17.1103,17.0932,17.0932,24700.0
2009-09-17 13:15:00,29.89,29.89,29.87,29.88,21600.0,17.0932,17.0932,17.0817,17.0874,21600.0
2009-09-17 13:20:00,29.87,29.87,29.85,29.86,26700.0,17.0817,17.0817,17.0703,17.076,26700.0
2009-09-17 13:25:00,29.87,29.87,29.84,29.86,31600.0,17.0817,17.0817,17.0646,17.076,31600.0
2009-09-17 13:30:00,29.86,29.87,29.85,29.86,21300.0,17.076,17.0817,17.0703,17.076,21300.0
2009-09-17 13:35:00,29.86,29.87,29.85,29.87,11200.0,17.076,17.0817,17.0703,17.0817,11200.0
2009-09-17 13:40:00,29.86,29.88,29.85,29.86,20200.0,17.076,17.0874,17.0703,17.076,20200.0
2009-09-17 13:45:00,29.86,29.88,29.86,29.86,26100.0,17.076,17.0874,17.076,17.076,26100.0
2009-09-17 13:50:00,29.85,29.88,29.85,29.86,9000.0,17.0703,17.0874,17.0703,17.076,9000.0
2009-09-17 13:55:00,29.87,29.88,29.87,29.87,6800.0,17.0817,17.0874,17.0817,17.0817,6800.0
2009-09-17 14:00:00,29.87,29.89,29.86,29.88,33700.0,17.0817,17.0932,17.076,17.0874,33700.0
2009-09-17 14:05:00,29.88,29.9,29.88,29.89,9400.0,17.0874,17.0989,17.0874,17.0932,9400.0
2009-09-17 14:10:00,29.89,29.9,29.87,29.88,79100.0,17.0932,17.0989,17.0817,17.0874,79100.0
2009-09-17 14:15:00,29.88,29.89,29.87,29.88,14400.0,17.0874,17.0932,17.0817,17.0874,14400.0
2009-09-17 14:20:00,29.87,29.93,29.87,29.92,111900.0,17.0817,17.116,17.0817,17.1103,111900.0
2009-09-17 14:25:00,29.92,29.93,29.92,29.92,33300.0,17.1103,17.116,17.1103,17.1103,33300.0
2009-09-17 14:30:00,29.93,29.93,29.91,29.92,17300.0,17.116,17.116,17.1046,17.1103,17300.0
2009-09-17 14:35:00,29.92,29.93,29.91,29.93,13600.0,17.1103,17.116,17.1046,17.116,13600.0
2009-09-17 14:40:00,29.93,29.94,29.92,29.94,35000.0,17.116,17.1217,17.1103,17.1217,35000.0
2009-09-17 14:45:00,29.94,29.96,29.93,29.94,161200.0,17.1217,17.1332,17.116,17.1217,161200.0
2009-09-17 14:50:00,29.95,29.95,29.92,29.92,28900.0,17.1275,17.1275,17.1103,17.1103,28900.0
2009-09-17 14:55:00,29.92,29.94,29.91,29.91,61100.0,17.1103,17.1217,17.1046,17.1046,61100.0
2009-09-17 15:00:00,29.91,29.92,29.88,29.91,313000.0,17.1046,17.1103,17.0874,17.1046,313000.0
2009-09-17 15:05:00,29.91,29.91,29.89,29.89,97400.0,17.1046,17.1046,17.0932,17.0932,97400.0
2009-09-17 15:10:00,29.89,29.9,29.88,29.89,20300.0,17.0932,17.0989,17.0874,17.0932,20300.0
2009-09-17 15:15:00,29.88,29.89,29.87,29.89,81600.0,17.0874,17.0932,17.0817,17.0932,81600.0
2009-09-17 15:20:00,29.88,29.92,29.88,29.91,59700.0,17.0874,17.1103,17.0874,17.1046,59700.0
2009-09-17 15:25:00,29.91,29.92,29.89,29.91,217900.0,17.1046,17.1103,17.0932,17.1046,217900.0
2009-09-17 15:30:00,29.91,29.93,29.9,29.91,78600.0,17.1046,17.116,17.0989,17.1046,78600.0
2009-09-17 15:35:00,29.91,29.92,29.9,29.92,31500.0,17.1046,17.1103,17.0989,17.1103,31500.0
2009-09-17 15:40:00,29.91,29.92,29.88,29.88,140400.0,17.1046,17.1103,17.0874,17.0874,140400.0
2009-09-17 15:45:00,29.88,29.89,29.83,29.83,91200.0,17.0874,17.0932,17.0588,17.0588,91200.0
2009-09-17 15:50:00,29.83,29.84,29.81,29.81,195400.0,17.0588,17.0646,17.0474,17.0474,195400.0
2009-09-17 15:55:00,29.82,29.87,29.81,29.87,354900.0,17.0531,17.0817,17.0474,17.0817,354900.0
2009-09-18 09:30:00,29.65,29.73,29.55,29.6,245700.0,17.1304,17.1766,17.0726,17.1015,245700.0
2009-09-18 09:35:00,29.61,29.69,29.61,29.63,126900.0,17.1072,17.1535,17.1072,17.1188,126900.0
2009-09-18 09:40:00,29.63,29.67,29.63,29.67,176000.0,17.1188,17.1419,17.1188,17.1419,176000.0
2009-09-18 09:45:00,29.67,29.7,29.65,29.69,172200.0,17.1419,17.1592,17.1304,17.1535,172200.0
2009-09-18 09:50:00,29.68,29.69,29.66,29.69,65900.0,17.1477,17.1535,17.1361,17.1535,65900.0
2009-09-18 09:55:00,29.69,29.69,29.63,29.65,111500.0,17.1535,17.1535,17.1188,17.1304,111500.0
2009-09-18 10:00:00,29.65,29.67,29.64,29.67,32800.0,17.1304,17.1419,17.1246,17.1419,32800.0
2009-09-18 10:05:00,29.67,29.67,29.63,29.65,67800.0,17.1419,17.1419,17.1188,17.1304,67800.0
2009-09-18 10:10:00,29.65,29.68,29.64,29.67,76800.0,17.1304,17.1477,17.1246,17.1419,76800.0
2009-09-18 10:15:00,29.67,29.67,29.62,29.62,131400.0,17.1419,17.1419,17.113,17.113,131400.0
2009-09-18 10:20:00,29.62,29.64,29.6,29.61,118500.0,17.113,17.1246,17.1015,17.1072,118500.0
2009-09-18 10:25:00,29.61,29.62,29.59,29.6,110500.0,17.1072,17.113,17.0957,17.1015,110500.0
2009-09-18 10:30:00,29.61,29.66,29.6,29.66,58100.0,17.1072,17.1361,17.1015,17.1361,58100.0
2009-09-18 10:35:00,29.66,29.67,29.64,29.65,84800.0,17.1361,17.1419,17.1246,17.1304,84800.0
2009-09-18 10:40:00,29.64,29.65,29.64,29.64,17300.0,17.1246,17.1304,17.1246,17.1246,17300.0
2009-09-18 10:45:00,29.64,29.64,29.59,29.62,187600.0,17.1246,17.1246,17.0957,17.113,187600.0
2009-09-18 10:50:00,29.61,29.63,29.61,29.63,91200.0,17.1072,17.1188,17.1072,17.1188,91200.0
2009-09-18 10:55:00,29.63,29.67,29.62,29.63,111100.0,17.1188,17.1419,17.113,17.1188,111100.0
2009-09-18 11:00:00,29.63,29.63,29.61,29.61,13900.0,17.1188,17.1188,17.1072,17.1072,13900.0
2009-09-18 11:05:00,29.61,29.62,29.61,29.62,12000.0,17.1072,17.113,17.1072,17.113,12000.0
2009-09-18 11:10:00,29.62,29.62,29.6,29.61,35700.0,17.113,17.113,17.1015,17.1072,35700.0
2009-09-18 11:15:00,29.61,29.62,29.6,29.61,85300.0,17.1072,17.113,17.1015,17.1072,85300.0
2009-09-18 11:20:00,29.61,29.62,29.6,29.61,16000.0,17.1072,17.113,17.1015,17.1072,16000.0
2009-09-18 11:25:00,29.6,29.61,29.59,29.59,29700.0,17.1015,17.1072,17.0957,17.0957,29700.0
2009-09-18 11:30:00,29.59,29.6,29.57,29.58,56300.0,17.0957,17.1015,17.0841,17.0899,56300.0
2009-09-18 11:35:00,29.57,29.62,29.57,29.61,188600.0,17.0841,17.113,17.0841,17.1072,188600.0
2009-09-18 11:40:00,29.61,29.63,29.6,29.63,90200.0,17.1072,17.1188,17.1015,17.1188,90200.0
2009-09-18 11:45:00,29.62,29.63,29.61,29.62,25700.0,17.113,17.1188,17.1072,17.113,25700.0
2009-09-18 11:50:00,29.62,29.63,29.61,29.61,67200.0,17.113,17.1188,17.1072,17.1072,67200.0
2009-09-18 11:55:00,29.61,29.62,29.59,29.6,57200.0,17.1072,17.113,17.0957,17.1015,57200.0
2009-09-18 12:00:00,29.59,29.59,29.57,29.58,40800.0,17.0957,17.0957,17.0841,17.0899,40800.0
2009-09-18 12:05:00,29.58,29.58,29.55,29.57,77000.0,17.0899,17.0899,17.0726,17.0841,77000.0
2009-09-18 12:10:00,29.57,29.6,29.57,29.59,79900.0,17.0841,17.1015,17.0841,17.0957,79900.0
2009-09-18 12:15:00,29.6,29.61,29.59,29.6,37700.0,17.1015,17.1072,17.0957,17.1015,37700.0
2009-09-18 12:20:00,29.6,29.6,29.59,29.6,6200.0,17.1015,17.1015,17.0957,17.1015,6200.0
2009-09-18 12:25:00,29.6,29.61,29.59,29.6,20800.0,17.1015,17.1072,17.0957,17.1015,20800.0
2009-09-18 12:30:00,29.6,29.62,29.59,29.61,50300.0,17.1015,17.113,17.0957,17.1072,50300.0
2009-09-18 12:35:00,29.62,29.62,29.6,29.61,24900.0,17.113,17.113,17.1015,17.1072,24900.0
2009-09-18 12:40:00,29.61,29.63,29.61,29.63,37700.0,17.1072,17.1188,17.1072,17.1188,37700.0
2009-09-18 12:45:00,29.63,29.63,29.63,29.63,11100.0,17.1188,17.1188,17.1188,17.1188,11100.0
2009-09-18 12:50:00,29.62,29.63,29.62,29.62,3200.0,17.113,17.1188,17.113,17.113,3200.0
2009-09-18 12:55:00,29.63,29.63,29.62,29.63,2400.0,17.1188,17.1188,17.113,17.1188,2400.0
2009-09-18 13:00:00,29.63,29.65,29.62,29.65,22200.0,17.1188,17.1304,17.113,17.1304,22200.0
2009-09-18 13:05:00,29.65,29.65,29.64,29.65,7600.0,17.1304,17.1304,17.1246,17.1304,7600.0
2009-09-18 13:10:00,29.65,29.66,29.65,29.66,27900.0,17.1304,17.1361,17.1304,17.1361,27900.0
2009-09-18 13:15:00,29.65,29.66,29.65,29.66,7400.0,17.1304,17.1361,17.1304,17.1361,7400.0
2009-09-18 13:20:00,29.67,29.68,29.67,29.67,16100.0,17.1419,17.1477,17.1419,17.1419,16100.0
2009-09-18 13:25:00,29.68,29.72,29.68,29.72,88200.0,17.1477,17.1708,17.1477,17.1708,88200.0
2009-09-18 13:30:00,29.72,29.72,29.71,29.72,60000.0,17.1708,17.1708,17.165,17.1708,60000.0
2009-09-18 13:35:00,29.72,29.72,29.69,29.69,36600.0,17.1708,17.1708,17.1535,17.1535,36600.0
2009-09-18 13:40:00,29.7,29.7,29.69,29.7,1100.0,17.1592,17.1592,17.1535,17.1592,1100.0
2009-09-18 13:45:00,29.7,29.74,29.69,29.73,67100.0,17.1592,17.1824,17.1535,17.1766,67100.0
2009-09-18 13:50:00,29.73,29.73,29.71,29.72,6600.0,17.1766,17.1766,17.165,17.1708,6600.0
2009-09-18 13:55:00,29.72,29.73,29.72,29.73,53500.0,17.1708,17.1766,17.1708,17.1766,53500.0
2009-09-18 14:00:00,29.73,29.73,29.72,29.73,8200.0,17.1766,17.1766,17.1708,17.1766,8200.0
2009-09-18 14:05:00,29.72,29.73,29.72,29.73,10000.0,17.1708,17.1766,17.1708,17.1766,10000.0
2009-09-18 14:10:00,29.72,29.73,29.72,29.72,10800.0,17.1708,17.1766,17.1708,17.1708,10800.0
2009-09-18 14:15:00,29.73,29.73,29.72,29.72,19500.0,17.1766,17.1766,17.1708,17.1708,19500.0
2009-09-18 14:20:00,29.72,29.72,29.71,29.72,7500.0,17.1708,17.1708,17.165,17.1708,7500.0
2009-09-18 14:25:00,29.72,29.73,29.72,29.72,18900.0,17.1708,17.1766,17.1708,17.1708,18900.0
2009-09-18 14:30:00,29.72,29.72,29.7,29.7,15900.0,17.1708,17.1708,17.1592,17.1592,15900.0
2009-09-18 14:35:00,29.71,29.71,29.7,29.7,1600.0,17.165,17.165,17.1592,17.1592,1600.0
2009-09-18 14:40:00,29.7,29.71,29.69,29.7,8800.0,17.1592,17.165,17.1535,17.1592,8800.0
2009-09-18 14:45:00,29.7,29.73,29.7,29.73,22700.0,17.1592,17.1766,17.1592,17.1766,22700.0
2009-09-18 14:50:00,29.72,29.73,29.72,29.72,21200.0,17.1708,17.1766,17.1708,17.1708,21200.0
2009-09-18 14:55:00,29.73,29.73,29.71,29.72,18000.0,17.1766,17.1766,17.165,17.1708,18000.0
2009-09-18 15:00:00,29.71,29.72,29.71,29.72,12900.0,17.165,17.1708,17.165,17.1708,12900.0
2009-09-18 15:05:00,29.72,29.73,29.71,29.72,14100.0,17.1708,17.1766,17.165,17.1708,14100.0
2009-09-18 15:10:00,29.72,29.73,29.72,29.72,10100.0,17.1708,17.1766,17.1708,17.1708,10100.0
2009-09-18 15:15:00,29.73,29.73,29.72,29.72,32100.0,17.1766,17.1766,17.1708,17.1708,32100.0
2009-09-18 15:20:00,29.72,29.73,29.71,29.72,12300.0,17.1708,17.1766,17.165,17.1708,12300.0
2009-09-18 15:25:00,29.73,29.74,29.72,29.73,35100.0,17.1766,17.1824,17.1708,17.1766,35100.0
2009-09-18 15:30:00,29.73,29.73,29.71,29.71,18200.0,17.1766,17.1766,17.165,17.165,18200.0
2009-09-18 15:35:00,29.72,29.72,29.7,29.7,33800.0,17.1708,17.1708,17.1592,17.1592,33800.0
2009-09-18 15:40:00,29.7,29.7,29.67,29.67,104400.0,17.1592,17.1592,17.1419,17.1419,104400.0
2009-09-18 15:45:00,29.67,29.68,29.65,29.66,108200.0,17.1419,17.1477,17.1304,17.1361,108200.0
2009-09-18 15:50:00,29.66,29.68,29.65,29.65,157800.0,17.1361,17.1477,17.1304,17.1304,157800.0
2009-09-18 15:55:00,29.65,29.66,29.63,29.65,357800.0,17.1304,17.1361,17.1188,17.1304,357800.0
2009-09-21 09:30:00,29.52,29.62,29.38,29.38,92300.0,17.0553,17.113,16.9744,16.9744,92300.0
2009-09-21 09:35:00,29.39,29.4,29.35,29.36,69700.0,16.9801,16.9859,16.957,16.9628,69700.0
2009-09-21 09:40:00,29.37,29.38,29.35,29.36,72600.0,16.9686,16.9744,16.957,16.9628,72600.0
2009-09-21 09:45:00,29.37,29.4,29.36,29.38,82000.0,16.9686,16.9859,16.9628,16.9744,82000.0
2009-09-21 09:50:00,29.37,29.41,29.37,29.4,113100.0,16.9686,16.9917,16.9686,16.9859,113100.0
2009-09-21 09:55:00,29.4,29.41,29.33,29.34,77600.0,16.9859,16.9917,16.9455,16.9513,77600.0
2009-09-21 10:00:00,29.34,29.36,29.32,29.36,76700.0,16.9513,16.9628,16.9397,16.9628,76700.0
2009-09-21 10:05:00,29.36,29.37,29.33,29.33,57600.0,16.9628,16.9686,16.9455,16.9455,57600.0
2009-09-21 10:10:00,29.33,29.34,29.31,29.34,37700.0,16.9455,16.9513,16.9339,16.9513,37700.0
2009-09-21 10:15:00,29.34,29.37,29.33,29.36,99300.0,16.9513,16.9686,16.9455,16.9628,99300.0
2009-09-21 10:20:00,29.36,29.38,29.36,29.38,71700.0,16.9628,16.9744,16.9628,16.9744,71700.0
2009-09-21 10:25:00,29.38,29.42,29.38,29.4,48400.0,16.9744,16.9975,16.9744,16.9859,48400.0
2009-09-21 10:30:00,29.39,29.39,29.35,29.35,78600.0,16.9801,16.9801,16.957,16.957,78600.0
2009-09-21 10:35:00,29.36,29.36,29.35,29.36,56400.0,16.9628,16.9628,16.957,16.9628,56400.0
2009-09-21 10:40:00,29.35,29.38,29.35,29.37,46000.0,16.957,16.9744,16.957,16.9686,46000.0
2009-09-21 10:45:00,29.37,29.41,29.37,29.4,59200.0,16.9686,16.9917,16.9686,16.9859,59200.0
2009-09-21 10:50:00,29.4,29.41,29.4,29.4,30000.0,16.9859,16.9917,16.9859,16.9859,30000.0
2009-09-21 10:55:00,29.4,29.42,29.39,29.41,886500.0,16.9859,16.9975,16.9801,16.9917,886500.0
2009-09-21 11:00:00,29.42,29.44,29.41,29.43,29400.0,16.9975,17.009,16.9917,17.0033,29400.0
2009-09-21 11:05:00,29.43,29.47,29.42,29.46,34600.0,17.0033,17.0264,16.9975,17.0206,34600.0
2009-09-21 11:10:00,29.47,29.47,29.44,29.44,195900.0,17.0264,17.0264,17.009,17.009,195900.0
2009-09-21 11:15:00,29.44,29.45,29.44,29.44,26000.0,17.009,17.0148,17.009,17.009,26000.0
2009-09-21 11:20:00,29.45,29.45,29.42,29.42,56500.0,17.0148,17.0148,16.9975,16.9975,56500.0
2009-09-21 11:25:00,29.43,29.44,29.42,29.42,44400.0,17.0033,17.009,16.9975,16.9975,44400.0
2009-09-21 11:30:00,29.43,29.44,29.42,29.43,51700.0,17.0033,17.009,16.9975,17.0033,51700.0
2009-09-21 11:35:00,29.43,29.47,29.42,29.47,120100.0,17.0033,17.0264,16.9975,17.0264,120100.0
2009-09-21 11:40:00,29.47,29.48,29.45,29.45,30100.0,17.0264,17.0321,17.0148,17.0148,30100.0
2009-09-21 11:45:00,29.46,29.47,29.45,29.47,36600.0,17.0206,17.0264,17.0148,17.0264,36600.0
2009-09-21 11:50:00,29.47,29.48,29.46,29.48,26200.0,17.0264,17.0321,17.0206,17.0321,26200.0
2009-09-21 11:55:00,29.49,29.49,29.47,29.48,20300.0,17.0379,17.0379,17.0264,17.0321,20300.0
2009-09-21 12:00:00,29.47,29.47,29.46,29.47,9300.0,17.0264,17.0264,17.0206,17.0264,9300.0
2009-09-21 12:05:00,29.47,29.48,29.46,29.47,22000.0,17.0264,17.0321,17.0206,17.0264,22000.0
2009-09-21 12:10:00,29.47,29.48,29.46,29.46,11700.0,17.0264,17.0321,17.0206,17.0206,11700.0
2009-09-21 12:15:00,29.47,29.47,29.46,29.46,66300.0,17.0264,17.0264,17.0206,17.0206,66300.0
2009-09-21 12:20:00,29.46,29.48,29.46,29.47,40400.0,17.0206,17.0321,17.0206,17.0264,40400.0
2009-09-21 12:25:00,29.47,29.48,29.46,29.48,20500.0,17.0264,17.0321,17.0206,17.0321,20500.0
2009-09-21 12:30:00,29.48,29.48,29.47,29.48,4600.0,17.0321,17.0321,17.0264,17.0321,4600.0
2009-09-21 12:35:00,29.48,29.49,29.48,29.49,12300.0,17.0321,17.0379,17.0321,17.0379,12300.0
2009-09-21 12:40:00,29.49,29.5,29.49,29.49,26600.0,17.0379,17.0437,17.0379,17.0379,26600.0
2009-09-21 12:45:00,29.49,29.49,29.47,29.47,19000.0,17.0379,17.0379,17.0264,17.0264,19000.0
2009-09-21 12:50:00,29.47,29.47,29.46,29.47,26300.0,17.0264,17.0264,17.0206,17.0264,26300.0
2009-09-21 12:55:00,29.47,29.47,29.46,29.47,11000.0,17.0264,17.0264,17.0206,17.0264,11000.0
2009-09-21 13:00:00,29.47,29.48,29.46,29.48,10500.0,17.0264,17.0321,17.0206,17.0321,10500.0
2009-09-21 13:05:00,29.48,29.48,29.47,29.48,19900.0,17.0321,17.0321,17.0264,17.0321,19900.0
2009-09-21 13:10:00,29.48,29.5,29.48,29.5,6200.0,17.0321,17.0437,17.0321,17.0437,6200.0
2009-09-21 13:15:00,29.5,29.53,29.49,29.52,45400.0,17.0437,17.061,17.0379,17.0553,45400.0
2009-09-21 13:20:00,29.52,29.56,29.52,29.56,18600.0,17.0553,17.0784,17.0553,17.0784,18600.0
2009-09-21 13:25:00,29.56,29.59,29.55,29.59,82700.0,17.0784,17.0957,17.0726,17.0957,82700.0
2009-09-21 13:30:00,29.59,29.6,29.58,29.6,16500.0,17.0957,17.1015,17.0899,17.1015,16500.0
2009-09-21 13:35:00,29.59,29.61,29.58,29.61,36700.0,17.0957,17.1072,17.0899,17.1072,36700.0
2009-09-21 13:40:00,29.61,29.62,29.6,29.62,7700.0,17.1072,17.113,17.1015,17.113,7700.0
2009-09-21 13:45:00,29.62,29.64,29.62,29.62,67100.0,17.113,17.1246,17.113,17.113,67100.0
2009-09-21 13:50:00,29.63,29.64,29.62,29.64,19400.0,17.1188,17.1246,17.113,17.1246,19400.0
2009-09-21 13:55:00,29.63,29.64,29.62,29.63,28200.0,17.1188,17.1246,17.113,17.1188,28200.0
2009-09-21 14:00:00,29.63,29.64,29.62,29.64,15800.0,17.1188,17.1246,17.113,17.1246,15800.0
2009-09-21 14:05:00,29.64,29.64,29.62,29.63,41500.0,17.1246,17.1246,17.113,17.1188,41500.0
2009-09-21 14:10:00,29.62,29.63,29.61,29.61,145400.0,17.113,17.1188,17.1072,17.1072,145400.0
2009-09-21 14:15:00,29.61,29.62,29.6,29.61,143300.0,17.1072,17.113,17.1015,17.1072,143300.0
2009-09-21 14:20:00,29.61,29.61,29.6,29.6,12900.0,17.1072,17.1072,17.1015,17.1015,12900.0
2009-09-21 14:25:00,29.6,29.61,29.59,29.6,42300.0,17.1015,17.1072,17.0957,17.1015,42300.0
2009-09-21 14:30:00,29.6,29.61,29.6,29.61,13400.0,17.1015,17.1072,17.1015,17.1072,13400.0
2009-09-21 14:35:00,29.61,29.61,29.59,29.59,61900.0,17.1072,17.1072,17.0957,17.0957,61900.0
2009-09-21 14:40:00,29.59,29.6,29.58,29.59,47900.0,17.0957,17.1015,17.0899,17.0957,47900.0
2009-09-21 14:45:00,29.59,29.6,29.59,29.6,47900.0,17.0957,17.1015,17.0957,17.1015,47900.0
2009-09-21 14:50:00,29.59,29.6,29.59,29.6,26700.0,17.0957,17.1015,17.0957,17.1015,26700.0
2009-09-21 14:55:00,29.59,29.59,29.56,29.56,41500.0,17.0957,17.0957,17.0784,17.0784,41500.0
2009-09-21 15:00:00,29.57,29.57,29.52,29.53,272200.0,17.0841,17.0841,17.0553,17.061,272200.0
2009-09-21 15:05:00,29.52,29.53,29.52,29.52,4500.0,17.0553,17.061,17.0553,17.0553,4500.0
2009-09-21 15:10:00,29.53,29.53,29.52,29.53,10900.0,17.061,17.061,17.0553,17.061,10900.0
2009-09-21 15:15:00,29.53,29.59,29.52,29.59,98300.0,17.061,17.0957,17.0553,17.0957,98300.0
2009-09-21 15:20:00,29.58,29.59,29.57,29.57,124900.0,17.0899,17.0957,17.0841,17.0841,124900.0
2009-09-21 15:25:00,29.58,29.6,29.57,29.58,39400.0,17.0899,17.1015,17.0841,17.0899,39400.0
2009-09-21 15:30:00,29.58,29.58,29.52,29.53,323600.0,17.0899,17.0899,17.0553,17.061,323600.0
2009-09-21 15:35:00,29.52,29.54,29.51,29.51,141300.0,17.0553,17.0668,17.0495,17.0495,141300.0
2009-09-21 15:40:00,29.51,29.52,29.51,29.52,97600.0,17.0495,17.0553,17.0495,17.0553,97600.0
2009-09-21 15:45:00,29.51,29.51,29.46,29.47,260900.0,17.0495,17.0495,17.0206,17.0264,260900.0
2009-09-21 15:50:00,29.47,29.49,29.46,29.49,247200.0,17.0264,17.0379,17.0206,17.0379,247200.0
2009-09-21 15:55:00,29.49,29.55,29.49,29.53,373400.0,17.0379,17.0726,17.0379,17.061,373400.0
2009-09-22 09:30:00,29.64,29.67,29.49,29.49,137700.0,17.1246,17.1419,17.0379,17.0379,137700.0
2009-09-22 09:35:00,29.5,29.59,29.49,29.59,278300.0,17.0437,17.0957,17.0379,17.0957,278300.0
2009-09-22 09:40:00,29.58,29.6,29.53,29.53,35500.0,17.0899,17.1015,17.061,17.061,35500.0
2009-09-22 09:45:00,29.52,29.61,29.52,29.58,234600.0,17.0553,17.1072,17.0553,17.0899,234600.0
2009-09-22 09:50:00,29.59,29.59,29.57,29.59,35900.0,17.0957,17.0957,17.0841,17.0957,35900.0
2009-09-22 09:55:00,29.59,29.6,29.58,29.59,89000.0,17.0957,17.1015,17.0899,17.0957,89000.0
2009-09-22 10:00:00,29.59,29.6,29.56,29.57,66000.0,17.0957,17.1015,17.0784,17.0841,66000.0
2009-09-22 10:05:00,29.57,29.59,29.56,29.59,42800.0,17.0841,17.0957,17.0784,17.0957,42800.0
2009-09-22 10:10:00,29.59,29.61,29.59,29.61,45300.0,17.0957,17.1072,17.0957,17.1072,45300.0
2009-09-22 10:15:00,29.6,29.61,29.58,29.58,54900.0,17.1015,17.1072,17.0899,17.0899,54900.0
2009-09-22 10:20:00,29.59,29.6,29.57,29.6,23800.0,17.0957,17.1015,17.0841,17.1015,23800.0
2009-09-22 10:25:00,29.59,29.6,29.57,29.58,34200.0,17.0957,17.1015,17.0841,17.0899,34200.0
2009-09-22 10:30:00,29.57,29.58,29.55,29.55,21600.0,17.0841,17.0899,17.0726,17.0726,21600.0
2009-09-22 10:35:00,29.55,29.56,29.52,29.52,27000.0,17.0726,17.0784,17.0553,17.0553,27000.0
2009-09-22 10:40:00,29.53,29.56,29.52,29.56,16400.0,17.061,17.0784,17.0553,17.0784,16400.0
2009-09-22 10:45:00,29.55,29.57,29.55,29.56,17100.0,17.0726,17.0841,17.0726,17.0784,17100.0
2009-09-22 10:50:00,29.56,29.57,29.55,29.57,10500.0,17.0784,17.0841,17.0726,17.0841,10500.0
2009-09-22 10:55:00,29.57,29.58,29.55,29.55,10400.0,17.0841,17.0899,17.0726,17.0726,10400.0
2009-09-22 11:00:00,29.56,29.57,29.55,29.57,217300.0,17.0784,17.0841,17.0726,17.0841,217300.0
2009-09-22 11:05:00,29.57,29.58,29.57,29.58,10400.0,17.0841,17.0899,17.0841,17.0899,10400.0
2009-09-22 11:10:00,29.57,29.59,29.57,29.59,13700.0,17.0841,17.0957,17.0841,17.0957,13700.0
2009-09-22 11:15:00,29.58,29.59,29.58,29.59,19600.0,17.0899,17.0957,17.0899,17.0957,19600.0
2009-09-22 11:20:00,29.59,29.59,29.56,29.56,14500.0,17.0957,17.0957,17.0784,17.0784,14500.0
2009-09-22 11:25:00,29.56,29.56,29.54,29.54,7100.0,17.0784,17.0784,17.0668,17.0668,7100.0
2009-09-22 11:30:00,29.55,29.55,29.54,29.55,37100.0,17.0726,17.0726,17.0668,17.0726,37100.0
2009-09-22 11:35:00,29.54,29.54,29.52,29.52,12900.0,17.0668,17.0668,17.0553,17.0553,12900.0
2009-09-22 11:40:00,29.53,29.53,29.52,29.53,118100.0,17.061,17.061,17.0553,17.061,118100.0
2009-09-22 11:45:00,29.53,29.54,29.53,29.53,20800.0,17.061,17.0668,17.061,17.061,20800.0
2009-09-22 11:50:00,29.53,29.54,29.53,29.54,5500.0,17.061,17.0668,17.061,17.0668,5500.0
2009-09-22 11:55:00,29.53,29.53,29.51,29.52,34500.0,17.061,17.061,17.0495,17.0553,34500.0
2009-09-22 12:00:00,29.53,29.55,29.53,29.54,52000.0,17.061,17.0726,17.061,17.0668,52000.0
2009-09-22 12:05:00,29.54,29.55,29.54,29.55,7600.0,17.0668,17.0726,17.0668,17.0726,7600.0
2009-09-22 12:10:00,29.54,29.55,29.53,29.54,37200.0,17.0668,17.0726,17.061,17.0668,37200.0
2009-09-22 12:15:00,29.54,29.54,29.5,29.5,36100.0,17.0668,17.0668,17.0437,17.0437,36100.0
2009-09-22 12:20:00,29.51,29.51,29.48,29.48,30400.0,17.0495,17.0495,17.0321,17.0321,30400.0
2009-09-22 12:25:00,29.48,29.48,29.46,29.47,52300.0,17.0321,17.0321,17.0206,17.0264,52300.0
2009-09-22 12:30:00,29.48,29.48,29.46,29.47,41300.0,17.0321,17.0321,17.0206,17.0264,41300.0
2009-09-22 12:35:00,29.47,29.47,29.43,29.43,28000.0,17.0264,17.0264,17.0033,17.0033,28000.0
2009-09-22 12:40:00,29.43,29.43,29.41,29.41,62000.0,17.0033,17.0033,16.9917,16.9917,62000.0
2009-09-22 12:45:00,29.42,29.42,29.4,29.41,7500.0,16.9975,16.9975,16.9859,16.9917,7500.0
2009-09-22 12:50:00,29.41,29.42,29.41,29.41,17000.0,16.9917,16.9975,16.9917,16.9917,17000.0
2009-09-22 12:55:00,29.42,29.43,29.41,29.42,17800.0,16.9975,17.0033,16.9917,16.9975,17800.0
2009-09-22 13:00:00,29.42,29.43,29.42,29.43,21200.0,16.9975,17.0033,16.9975,17.0033,21200.0
2009-09-22 13:05:00,29.43,29.45,29.42,29.44,191700.0,17.0033,17.0148,16.9975,17.009,191700.0
2009-09-22 13:10:00,29.44,29.46,29.41,29.41,88300.0,17.009,17.0206,16.9917,16.9917,88300.0
2009-09-22 13:15:00,29.41,29.44,29.4,29.43,365500.0,16.9917,17.009,16.9859,17.0033,365500.0
2009-09-22 13:20:00,29.43,29.43,29.4,29.41,19500.0,17.0033,17.0033,16.9859,16.9917,19500.0
2009-09-22 13:25:00,29.42,29.43,29.41,29.43,91100.0,16.9975,17.0033,16.9917,17.0033,91100.0
2009-09-22 13:30:00,29.43,29.44,29.41,29.44,75900.0,17.0033,17.009,16.9917,17.009,75900.0
2009-09-22 13:35:00,29.44,29.44,29.42,29.42,65400.0,17.009,17.009,16.9975,16.9975,65400.0
2009-09-22 13:40:00,29.42,29.43,29.41,29.43,19600.0,16.9975,17.0033,16.9917,17.0033,19600.0
2009-09-22 13:45:00,29.43,29.44,29.42,29.44,6700.0,17.0033,17.009,16.9975,17.009,6700.0
2009-09-22 13:50:00,29.44,29.45,29.43,29.45,27000.0,17.009,17.0148,17.0033,17.0148,27000.0
2009-09-22 13:55:00,29.45,29.46,29.44,29.44,58000.0,17.0148,17.0206,17.009,17.009,58000.0
2009-09-22 14:00:00,29.45,29.47,29.45,29.47,8000.0,17.0148,17.0264,17.0148,17.0264,8000.0
2009-09-22 14:05:00,29.47,29.47,29.45,29.47,17000.0,17.0264,17.0264,17.0148,17.0264,17000.0
2009-09-22 14:10:00,29.48,29.48,29.47,29.47,9300.0,17.0321,17.0321,17.0264,17.0264,9300.0
2009-09-22 14:15:00,29.48,29.48,29.47,29.47,2200.0,17.0321,17.0321,17.0264,17.0264,2200.0
2009-09-22 14:20:00,29.47,29.47,29.46,29.47,16600.0,17.0264,17.0264,17.0206,17.0264,16600.0
2009-09-22 14:25:00,29.47,29.47,29.46,29.47,19400.0,17.0264,17.0264,17.0206,17.0264,19400.0
2009-09-22 14:30:00,29.47,29.47,29.44,29.44,32400.0,17.0264,17.0264,17.009,17.009,32400.0
2009-09-22 14:35:00,29.45,29.45,29.43,29.43,42400.0,17.0148,17.0148,17.0033,17.0033,42400.0
2009-09-22 14:40:00,29.42,29.46,29.42,29.46,36400.0,16.9975,17.0206,16.9975,17.0206,36400.0
2009-09-22 14:45:00,29.46,29.46,29.44,29.45,9600.0,17.0206,17.0206,17.009,17.0148,9600.0
2009-09-22 14:50:00,29.45,29.45,29.43,29.44,24300.0,17.0148,17.0148,17.0033,17.009,24300.0
2009-09-22 14:55:00,29.44,29.45,29.42,29.43,70600.0,17.009,17.0148,16.9975,17.0033,70600.0
2009-09-22 15:00:00,29.42,29.42,29.41,29.41,25900.0,16.9975,16.9975,16.9917,16.9917,25900.0
2009-09-22 15:05:00,29.41,29.42,29.4,29.41,73300.0,16.9917,16.9975,16.9859,16.9917,73300.0
2009-09-22 15:10:00,29.42,29.42,29.4,29.41,45400.0,16.9975,16.9975,16.9859,16.9917,45400.0
2009-09-22 15:15:00,29.4,29.44,29.4,29.43,27800.0,16.9859,17.009,16.9859,17.0033,27800.0
2009-09-22 15:20:00,29.43,29.46,29.42,29.45,51200.0,17.0033,17.0206,16.9975,17.0148,51200.0
2009-09-22 15:25:00,29.45,29.46,29.44,29.46,29100.0,17.0148,17.0206,17.009,17.0206,29100.0
2009-09-22 15:30:00,29.46,29.47,29.46,29.47,18000.0,17.0206,17.0264,17.0206,17.0264,18000.0
2009-09-22 15:35:00,29.47,29.47,29.46,29.47,71800.0,17.0264,17.0264,17.0206,17.0264,71800.0
2009-09-22 15:40:00,29.47,29.51,29.46,29.49,69700.0,17.0264,17.0495,17.0206,17.0379,69700.0
2009-09-22 15:45:00,29.49,29.49,29.47,29.49,30900.0,17.0379,17.0379,17.0264,17.0379,30900.0
2009-09-22 15:50:00,29.49,29.5,29.47,29.48,372700.0,17.0379,17.0437,17.0264,17.0321,372700.0
2009-09-22 15:55:00,29.47,29.48,29.47,29.47,169000.0,17.0264,17.0321,17.0264,17.0264,169000.0
2009-09-23 09:30:00,29.5,29.59,29.36,29.49,216100.0,17.0437,17.0957,16.9628,17.0379,216100.0
2009-09-23 09:35:00,29.49,29.52,29.48,29.5,86100.0,17.0379,17.0553,17.0321,17.0437,86100.0
2009-09-23 09:40:00,29.51,29.51,29.44,29.44,47800.0,17.0495,17.0495,17.009,17.009,47800.0
2009-09-23 09:45:00,29.45,29.45,29.41,29.42,88100.0,17.0148,17.0148,16.9917,16.9975,88100.0
2009-09-23 09:50:00,29.41,29.43,29.41,29.41,92100.0,16.9917,17.0033,16.9917,16.9917,92100.0
2009-09-23 09:55:00,29.41,29.43,29.4,29.42,72300.0,16.9917,17.0033,16.9859,16.9975,72300.0
2009-09-23 10:00:00,29.43,29.45,29.42,29.44,54300.0,17.0033,17.0148,16.9975,17.009,54300.0
2009-09-23 10:05:00,29.44,29.46,29.44,29.45,47300.0,17.009,17.0206,17.009,17.0148,47300.0
2009-09-23 10:10:00,29.44,29.49,29.44,29.48,273900.0,17.009,17.0379,17.009,17.0321,273900.0
2009-09-23 10:15:00,29.48,29.52,29.48,29.52,109300.0,17.0321,17.0553,17.0321,17.0553,109300.0
2009-09-23 10:20:00,29.52,29.53,29.51,29.53,171700.0,17.0553,17.061,17.0495,17.061,171700.0
2009-09-23 10:25:00,29.53,29.53,29.51,29.52,13600.0,17.061,17.061,17.0495,17.0553,13600.0
2009-09-23 10:30:00,29.52,29.52,29.49,29.51,95200.0,17.0553,17.0553,17.0379,17.0495,95200.0
2009-09-23 10:35:00,29.52,29.52,29.47,29.47,43400.0,17.0553,17.0553,17.0264,17.0264,43400.0
2009-09-23 10:40:00,29.47,29.48,29.45,29.46,33000.0,17.0264,17.0321,17.0148,17.0206,33000.0
2009-09-23 10:45:00,29.46,29.47,29.44,29.45,64500.0,17.0206,17.0264,17.009,17.0148,64500.0
2009-09-23 10:50:00,29.45,29.45,29.43,29.44,51800.0,17.0148,17.0148,17.0033,17.009,51800.0
2009-09-23 10:55:00,29.44,29.45,29.43,29.45,236000.0,17.009,17.0148,17.0033,17.0148,236000.0
2009-09-23 11:00:00,29.45,29.48,29.44,29.47,190100.0,17.0148,17.0321,17.009,17.0264,190100.0
2009-09-23 11:05:00,29.47,29.54,29.47,29.53,517600.0,17.0264,17.0668,17.0264,17.061,517600.0
2009-09-23 11:10:00,29.53,29.57,29.53,29.57,471400.0,17.061,17.0841,17.061,17.0841,471400.0
2009-09-23 11:15:00,29.57,29.6,29.56,29.58,227100.0,17.0841,17.1015,17.0784,17.0899,227100.0
2009-09-23 11:20:00,29.58,29.61,29.58,29.58,80000.0,17.0899,17.1072,17.0899,17.0899,80000.0
2009-09-23 11:25:00,29.58,29.59,29.57,29.58,23000.0,17.0899,17.0957,17.0841,17.0899,23000.0
2009-09-23 11:30:00,29.57,29.59,29.57,29.57,12700.0,17.0841,17.0957,17.0841,17.0841,12700.0
2009-09-23 11:35:00,29.57,29.57,29.56,29.56,19400.0,17.0841,17.0841,17.0784,17.0784,19400.0
2009-09-23 11:40:00,29.57,29.57,29.53,29.54,25600.0,17.0841,17.0841,17.061,17.0668,25600.0
2009-09-23 11:45:00,29.54,29.55,29.54,29.54,29000.0,17.0668,17.0726,17.0668,17.0668,29000.0
2009-09-23 11:50:00,29.53,29.55,29.53,29.55,31200.0,17.061,17.0726,17.061,17.0726,31200.0
2009-09-23 11:55:00,29.55,29.56,29.54,29.55,39100.0,17.0726,17.0784,17.0668,17.0726,39100.0
2009-09-23 12:00:00,29.55,29.57,29.54,29.56,30200.0,17.0726,17.0841,17.0668,17.0784,30200.0
2009-09-23 12:05:00,29.56,29.57,29.54,29.55,31900.0,17.0784,17.0841,17.0668,17.0726,31900.0
2009-09-23 12:10:00,29.54,29.55,29.52,29.53,36700.0,17.0668,17.0726,17.0553,17.061,36700.0
2009-09-23 12:15:00,29.53,29.55,29.53,29.53,87200.0,17.061,17.0726,17.061,17.061,87200.0
2009-09-23 12:20:00,29.53,29.54,29.52,29.53,23100.0,17.061,17.0668,17.0553,17.061,23100.0
2009-09-23 12:25:00,29.54,29.55,29.53,29.54,10100.0,17.0668,17.0726,17.061,17.0668,10100.0
2009-09-23 12:30:00,29.55,29.56,29.54,29.56,22800.0,17.0726,17.0784,17.0668,17.0784,22800.0
2009-09-23 12:35:00,29.55,29.56,29.55,29.56,6100.0,17.0726,17.0784,17.0726,17.0784,6100.0
2009-09-23 12:40:00,29.56,29.57,29.56,29.56,10300.0,17.0784,17.0841,17.0784,17.0784,10300.0
2009-09-23 12:45:00,29.56,29.58,29.56,29.57,11900.0,17.0784,17.0899,17.0784,17.0841,11900.0
2009-09-23 12:50:00,29.57,29.58,29.57,29.57,4600.0,17.0841,17.0899,17.0841,17.0841,4600.0
2009-09-23 12:55:00,29.58,29.58,29.57,29.58,21500.0,17.0899,17.0899,17.0841,17.0899,21500.0
2009-09-23 13:00:00,29.58,29.63,29.57,29.63,603300.0,17.0899,17.1188,17.0841,17.1188,603300.0
2009-09-23 13:05:00,29.62,29.63,29.62,29.62,50000.0,17.113,17.1188,17.113,17.113,50000.0
2009-09-23 13:10:00,29.62,29.63,29.61,29.63,84500.0,17.113,17.1188,17.1072,17.1188,84500.0
2009-09-23 13:15:00,29.62,29.64,29.6,29.64,199100.0,17.113,17.1246,17.1015,17.1246,199100.0
2009-09-23 13:20:00,29.63,29.64,29.62,29.62,32000.0,17.1188,17.1246,17.113,17.113,32000.0
2009-09-23 13:25:00,29.62,29.63,29.6,29.61,49400.0,17.113,17.1188,17.1015,17.1072,49400.0
2009-09-23 13:30:00,29.6,29.61,29.59,29.59,32100.0,17.1015,17.1072,17.0957,17.0957,32100.0
2009-09-23 13:35:00,29.59,29.61,29.59,29.6,38300.0,17.0957,17.1072,17.0957,17.1015,38300.0
2009-09-23 13:40:00,29.6,29.61,29.59,29.61,27400.0,17.1015,17.1072,17.0957,17.1072,27400.0
2009-09-23 13:45:00,29.61,29.63,29.61,29.63,34300.0,17.1072,17.1188,17.1072,17.1188,34300.0
2009-09-23 13:50:00,29.63,29.63,29.61,29.62,31600.0,17.1188,17.1188,17.1072,17.113,31600.0
2009-09-23 13:55:00,29.62,29.63,29.61,29.63,23000.0,17.113,17.1188,17.1072,17.1188,23000.0
2009-09-23 14:00:00,29.62,29.63,29.61,29.62,34500.0,17.113,17.1188,17.1072,17.113,34500.0
2009-09-23 14:05:00,29.61,29.62,29.59,29.59,28200.0,17.1072,17.113,17.0957,17.0957,28200.0
2009-09-23 14:10:00,29.59,29.6,29.55,29.58,30600.0,17.0957,17.1015,17.0726,17.0899,30600.0
2009-09-23 14:15:00,29.59,29.69,29.58,29.68,97900.0,17.0957,17.1535,17.0899,17.1477,97900.0
2009-09-23 14:20:00,29.69,29.74,29.68,29.73,290600.0,17.1535,17.1824,17.1477,17.1766,290600.0
2009-09-23 14:25:00,29.73,29.78,29.72,29.78,468500.0,17.1766,17.2055,17.1708,17.2055,468500.0
2009-09-23 14:30:00,29.78,29.81,29.77,29.81,257500.0,17.2055,17.2228,17.1997,17.2228,257500.0
2009-09-23 14:35:00,29.81,29.84,29.78,29.78,190200.0,17.2228,17.2401,17.2055,17.2055,190200.0
2009-09-23 14:40:00,29.78,29.8,29.76,29.77,40700.0,17.2055,17.217,17.1939,17.1997,40700.0
2009-09-23 14:45:00,29.77,29.8,29.77,29.8,61900.0,17.1997,17.217,17.1997,17.217,61900.0
2009-09-23 14:50:00,29.8,29.81,29.79,29.8,38900.0,17.217,17.2228,17.2112,17.217,38900.0
2009-09-23 14:55:00,29.8,29.8,29.66,29.69,214700.0,17.217,17.217,17.1361,17.1535,214700.0
2009-09-23 15:00:00,29.69,29.74,29.69,29.72,383500.0,17.1535,17.1824,17.1535,17.1708,383500.0
2009-09-23 15:05:00,29.72,29.75,29.71,29.74,77800.0,17.1708,17.1881,17.165,17.1824,77800.0
2009-09-23 15:10:00,29.75,29.75,29.66,29.67,52000.0,17.1881,17.1881,17.1361,17.1419,52000.0
2009-09-23 15:15:00,29.67,29.68,29.63,29.67,110000.0,17.1419,17.1477,17.1188,17.1419,110000.0
2009-09-23 15:20:00,29.67,29.67,29.61,29.64,70000.0,17.1419,17.1419,17.1072,17.1246,70000.0
2009-09-23 15:25:00,29.64,29.65,29.6,29.63,82300.0,17.1246,17.1304,17.1015,17.1188,82300.0
2009-09-23 15:30:00,29.63,29.63,29.56,29.57,144600.0,17.1188,17.1188,17.0784,17.0841,144600.0
2009-09-23 15:35:00,29.58,29.61,29.56,29.58,52300.0,17.0899,17.1072,17.0784,17.0899,52300.0
2009-09-23 15:40:00,29.58,29.6,29.55,29.55,109300.0,17.0899,17.1015,17.0726,17.0726,109300.0
2009-09-23 15:45:00,29.55,29.55,29.45,29.46,282800.0,17.0726,17.0726,17.0148,17.0206,282800.0
2009-09-23 15:50:00,29.46,29.47,29.35,29.41,320700.0,17.0206,17.0264,16.957,16.9917,320700.0
2009-09-23 15:55:00,29.41,29.42,29.33,29.36,365500.0,16.9917,16.9975,16.9455,16.9628,365500.0
2009-09-24 09:30:00,29.37,29.49,29.37,29.48,76800.0,16.9686,17.0379,16.9686,17.0321,76800.0
2009-09-24 09:35:00,29.48,29.52,29.39,29.39,178900.0,17.0321,17.0553,16.9801,16.9801,178900.0
2009-09-24 09:40:00,29.39,29.41,29.37,29.4,102900.0,16.9801,16.9917,16.9686,16.9859,102900.0
2009-09-24 09:45:00,29.39,29.44,29.37,29.44,34100.0,16.9801,17.009,16.9686,17.009,34100.0
2009-09-24 09:50:00,29.43,29.54,29.42,29.53,238600.0,17.0033,17.0668,16.9975,17.061,238600.0
2009-09-24 09:55:00,29.54,29.57,29.53,29.54,92100.0,17.0668,17.0841,17.061,17.0668,92100.0
2009-09-24 10:00:00,29.56,29.56,29.45,29.5,98600.0,17.0784,17.0784,17.0148,17.0437,98600.0
2009-09-24 10:05:00,29.5,29.51,29.48,29.5,56300.0,17.0437,17.0495,17.0321,17.0437,56300.0
2009-09-24 10:10:00,29.49,29.5,29.41,29.41,32800.0,17.0379,17.0437,16.9917,16.9917,32800.0
2009-09-24 10:15:00,29.4,29.41,29.36,29.4,48300.0,16.9859,16.9917,16.9628,16.9859,48300.0
2009-09-24 10:20:00,29.4,29.43,29.37,29.42,46200.0,16.9859,17.0033,16.9686,16.9975,46200.0
2009-09-24 10:25:00,29.44,29.46,29.43,29.46,35600.0,17.009,17.0206,17.0033,17.0206,35600.0
2009-09-24 10:30:00,29.45,29.45,29.4,29.42,33800.0,17.0148,17.0148,16.9859,16.9975,33800.0
2009-09-24 10:35:00,29.42,29.43,29.36,29.36,29700.0,16.9975,17.0033,16.9628,16.9628,29700.0
2009-09-24 10:40:00,29.36,29.36,29.32,29.34,111400.0,16.9628,16.9628,16.9397,16.9513,111400.0
2009-09-24 10:45:00,29.34,29.36,29.33,29.34,40600.0,16.9513,16.9628,16.9455,16.9513,40600.0
2009-09-24 10:50:00,29.35,29.36,29.34,29.36,55300.0,16.957,16.9628,16.9513,16.9628,55300.0
2009-09-24 10:55:00,29.36,29.36,29.33,29.33,115900.0,16.9628,16.9628,16.9455,16.9455,115900.0
2009-09-24 11:00:00,29.33,29.34,29.32,29.33,136200.0,16.9455,16.9513,16.9397,16.9455,136200.0
2009-09-24 11:05:00,29.33,29.34,29.31,29.32,200300.0,16.9455,16.9513,16.9339,16.9397,200300.0
2009-09-24 11:10:00,29.32,29.35,29.32,29.34,45300.0,16.9397,16.957,16.9397,16.9513,45300.0
2009-09-24 11:15:00,29.34,29.34,29.33,29.33,11300.0,16.9513,16.9513,16.9455,16.9455,11300.0
2009-09-24 11:20:00,29.33,29.34,29.29,29.29,27100.0,16.9455,16.9513,16.9224,16.9224,27100.0
2009-09-24 11:25:00,29.29,29.31,29.29,29.31,13300.0,16.9224,16.9339,16.9224,16.9339,13300.0
2009-09-24 11:30:00,29.3,29.32,29.3,29.3,22100.0,16.9281,16.9397,16.9281,16.9281,22100.0
2009-09-24 11:35:00,29.31,29.32,29.3,29.31,26800.0,16.9339,16.9397,16.9281,16.9339,26800.0
2009-09-24 11:40:00,29.32,29.34,29.31,29.34,10300.0,16.9397,16.9513,16.9339,16.9513,10300.0
2009-09-24 11:45:00,29.35,29.38,29.34,29.37,35100.0,16.957,16.9744,16.9513,16.9686,35100.0
2009-09-24 11:50:00,29.36,29.37,29.3,29.31,87300.0,16.9628,16.9686,16.9281,16.9339,87300.0
2009-09-24 11:55:00,29.31,29.37,29.31,29.36,21900.0,16.9339,16.9686,16.9339,16.9628,21900.0
2009-09-24 12:00:00,29.37,29.38,29.37,29.38,15400.0,16.9686,16.9744,16.9686,16.9744,15400.0
2009-09-24 12:05:00,29.38,29.39,29.38,29.39,10000.0,16.9744,16.9801,16.9744,16.9801,10000.0
2009-09-24 12:10:00,29.39,29.4,29.38,29.39,6100.0,16.9801,16.9859,16.9744,16.9801,6100.0
2009-09-24 12:15:00,29.39,29.41,29.38,29.39,19800.0,16.9801,16.9917,16.9744,16.9801,19800.0
2009-09-24 12:20:00,29.39,29.39,29.37,29.37,8000.0,16.9801,16.9801,16.9686,16.9686,8000.0
2009-09-24 12:25:00,29.37,29.38,29.34,29.35,23300.0,16.9686,16.9744,16.9513,16.957,23300.0
2009-09-24 12:30:00,29.36,29.36,29.33,29.33,13100.0,16.9628,16.9628,16.9455,16.9455,13100.0
2009-09-24 12:35:00,29.33,29.33,29.32,29.32,15300.0,16.9455,16.9455,16.9397,16.9397,15300.0
2009-09-24 12:40:00,29.32,29.35,29.32,29.35,27700.0,16.9397,16.957,16.9397,16.957,27700.0
2009-09-24 12:45:00,29.35,29.35,29.33,29.35,7500.0,16.957,16.957,16.9455,16.957,7500.0
2009-09-24 12:50:00,29.34,29.37,29.34,29.35,15900.0,16.9513,16.9686,16.9513,16.957,15900.0
2009-09-24 12:55:00,29.35,29.36,29.3,29.3,26000.0,16.957,16.9628,16.9281,16.9281,26000.0
2009-09-24 13:00:00,29.31,29.35,29.31,29.34,19600.0,16.9339,16.957,16.9339,16.9513,19600.0
2009-09-24 13:05:00,29.34,29.36,29.33,29.36,8800.0,16.9513,16.9628,16.9455,16.9628,8800.0
2009-09-24 13:10:00,29.35,29.38,29.35,29.36,23900.0,16.957,16.9744,16.957,16.9628,23900.0
2009-09-24 13:15:00,29.36,29.38,29.35,29.36,136400.0,16.9628,16.9744,16.957,16.9628,136400.0
2009-09-24 13:20:00,29.36,29.37,29.35,29.37,46100.0,16.9628,16.9686,16.957,16.9686,46100.0
2009-09-24 13:25:00,29.36,29.37,29.35,29.36,72800.0,16.9628,16.9686,16.957,16.9628,72800.0
2009-09-24 13:30:00,29.35,29.37,29.34,29.37,28100.0,16.957,16.9686,16.9513,16.9686,28100.0
2009-09-24 13:35:00,29.37,29.37,29.32,29.32,21400.0,16.9686,16.9686,16.9397,16.9397,21400.0
2009-09-24 13:40:00,29.33,29.33,29.28,29.28,84700.0,16.9455,16.9455,16.9166,16.9166,84700.0
2009-09-24 13:45:00,29.28,29.32,29.28,29.32,15900.0,16.9166,16.9397,16.9166,16.9397,15900.0
2009-09-24 13:50:00,29.32,29.33,29.31,29.31,8100.0,16.9397,16.9455,16.9339,16.9339,8100.0
2009-09-24 13:55:00,29.32,29.34,29.3,29.32,22700.0,16.9397,16.9513,16.9281,16.9397,22700.0
2009-09-24 14:00:00,29.32,29.34,29.31,29.33,59200.0,16.9397,16.9513,16.9339,16.9455,59200.0
2009-09-24 14:05:00,29.33,29.33,29.31,29.31,15400.0,16.9455,16.9455,16.9339,16.9339,15400.0
2009-09-24 14:10:00,29.31,29.31,29.3,29.31,21000.0,16.9339,16.9339,16.9281,16.9339,21000.0
2009-09-24 14:15:00,29.3,29.33,29.3,29.32,55100.0,16.9281,16.9455,16.9281,16.9397,55100.0
2009-09-24 14:20:00,29.33,29.33,29.3,29.3,27300.0,16.9455,16.9455,16.9281,16.9281,27300.0
2009-09-24 14:25:00,29.31,29.33,29.3,29.32,19300.0,16.9339,16.9455,16.9281,16.9397,19300.0
2009-09-24 14:30:00,29.32,29.33,29.32,29.32,30900.0,16.9397,16.9455,16.9397,16.9397,30900.0
2009-09-24 14:35:00,29.32,29.35,29.32,29.34,44500.0,16.9397,16.957,16.9397,16.9513,44500.0
2009-09-24 14:40:00,29.34,29.34,29.32,29.32,20600.0,16.9513,16.9513,16.9397,16.9397,20600.0
2009-09-24 14:45:00,29.32,29.33,29.28,29.3,71600.0,16.9397,16.9455,16.9166,16.9281,71600.0
2009-09-24 14:50:00,29.29,29.32,29.29,29.31,31700.0,16.9224,16.9397,16.9224,16.9339,31700.0
2009-09-24 14:55:00,29.31,29.33,29.31,29.32,15900.0,16.9339,16.9455,16.9339,16.9397,15900.0
2009-09-24 15:00:00,29.32,29.34,29.32,29.33,26300.0,16.9397,16.9513,16.9397,16.9455,26300.0
2009-09-24 15:05:00,29.33,29.33,29.3,29.32,17700.0,16.9455,16.9455,16.9281,16.9397,17700.0
2009-09-24 15:10:00,29.32,29.34,29.31,29.34,30600.0,16.9397,16.9513,16.9339,16.9513,30600.0
2009-09-24 15:15:00,29.34,29.34,29.33,29.34,13400.0,16.9513,16.9513,16.9455,16.9513,13400.0
2009-09-24 15:20:00,29.34,29.35,29.32,29.34,40200.0,16.9513,16.957,16.9397,16.9513,40200.0
2009-09-24 15:25:00,29.33,29.34,29.33,29.33,23200.0,16.9455,16.9513,16.9455,16.9455,23200.0
2009-09-24 15:30:00,29.32,29.35,29.32,29.34,61700.0,16.9397,16.957,16.9397,16.9513,61700.0
2009-09-24 15:35:00,29.33,29.37,29.33,29.35,35400.0,16.9455,16.9686,16.9455,16.957,35400.0
2009-09-24 15:40:00,29.34,29.36,29.33,29.36,62600.0,16.9513,16.9628,16.9455,16.9628,62600.0
2009-09-24 15:45:00,29.35,29.37,29.34,29.34,81600.0,16.957,16.9686,16.9513,16.9513,81600.0
2009-09-24 15:50:00,29.35,29.38,29.34,29.34,342500.0,16.957,16.9744,16.9513,16.9513,342500.0
2009-09-24 15:55:00,29.34,29.35,29.3,29.3,487200.0,16.9513,16.957,16.9281,16.9281,487200.0
2009-09-25 09:30:00,29.25,29.36,29.19,29.27,93700.0,16.8993,16.9628,16.8646,16.9108,93700.0
2009-09-25 09:35:00,29.26,29.26,29.23,29.23,57300.0,16.905,16.905,16.8877,16.8877,57300.0
2009-09-25 09:40:00,29.23,29.34,29.21,29.33,38900.0,16.8877,16.9513,16.8761,16.9455,38900.0
2009-09-25 09:45:00,29.32,29.37,29.32,29.35,72800.0,16.9397,16.9686,16.9397,16.957,72800.0
2009-09-25 09:50:00,29.36,29.37,29.32,29.33,34800.0,16.9628,16.9686,16.9397,16.9455,34800.0
2009-09-25 09:55:00,29.34,29.35,29.3,29.3,71600.0,16.9513,16.957,16.9281,16.9281,71600.0
2009-09-25 10:00:00,29.29,29.29,29.22,29.27,83700.0,16.9224,16.9224,16.8819,16.9108,83700.0
2009-09-25 10:05:00,29.27,29.4,29.27,29.4,27600.0,16.9108,16.9859,16.9108,16.9859,27600.0
2009-09-25 10:10:00,29.4,29.4,29.31,29.31,63100.0,16.9859,16.9859,16.9339,16.9339,63100.0
2009-09-25 10:15:00,29.32,29.32,29.3,29.31,16300.0,16.9397,16.9397,16.9281,16.9339,16300.0
2009-09-25 10:20:00,29.31,29.33,29.3,29.31,23900.0,16.9339,16.9455,16.9281,16.9339,23900.0
2009-09-25 10:25:00,29.3,29.32,29.3,29.32,20300.0,16.9281,16.9397,16.9281,16.9397,20300.0
2009-09-25 10:30:00,29.32,29.33,29.31,29.32,23000.0,16.9397,16.9455,16.9339,16.9397,23000.0
2009-09-25 10:35:00,29.33,29.33,29.29,29.29,24400.0,16.9455,16.9455,16.9224,16.9224,24400.0
2009-09-25 10:40:00,29.29,29.3,29.28,29.3,25000.0,16.9224,16.9281,16.9166,16.9281,25000.0
2009-09-25 10:45:00,29.3,29.32,29.3,29.3,27600.0,16.9281,16.9397,16.9281,16.9281,27600.0
2009-09-25 10:50:00,29.31,29.31,29.27,29.29,33900.0,16.9339,16.9339,16.9108,16.9224,33900.0
2009-09-25 10:55:00,29.3,29.3,29.27,29.27,35500.0,16.9281,16.9281,16.9108,16.9108,35500.0
2009-09-25 11:00:00,29.27,29.28,29.24,29.27,41800.0,16.9108,16.9166,16.8935,16.9108,41800.0
2009-09-25 11:05:00,29.28,29.31,29.28,29.29,33000.0,16.9166,16.9339,16.9166,16.9224,33000.0
2009-09-25 11:10:00,29.29,29.29,29.24,29.25,26200.0,16.9224,16.9224,16.8935,16.8993,26200.0
2009-09-25 11:15:00,29.26,29.27,29.25,29.27,20600.0,16.905,16.9108,16.8993,16.9108,20600.0
2009-09-25 11:20:00,29.27,29.29,29.26,29.29,9200.0,16.9108,16.9224,16.905,16.9224,9200.0
2009-09-25 11:25:00,29.28,29.32,29.28,29.32,20900.0,16.9166,16.9397,16.9166,16.9397,20900.0
2009-09-25 11:30:00,29.32,29.32,29.3,29.3,13700.0,16.9397,16.9397,16.9281,16.9281,13700.0
2009-09-25 11:35:00,29.3,29.31,29.28,29.28,17900.0,16.9281,16.9339,16.9166,16.9166,17900.0
2009-09-25 11:40:00,29.28,29.31,29.28,29.31,68400.0,16.9166,16.9339,16.9166,16.9339,68400.0
2009-09-25 11:45:00,29.3,29.31,29.29,29.31,13400.0,16.9281,16.9339,16.9224,16.9339,13400.0
2009-09-25 11:50:00,29.31,29.33,29.31,29.32,10800.0,16.9339,16.9455,16.9339,16.9397,10800.0
2009-09-25 11:55:00,29.32,29.32,29.29,29.31,18300.0,16.9397,16.9397,16.9224,16.9339,18300.0
2009-09-25 12:00:00,29.3,29.33,29.29,29.33,19900.0,16.9281,16.9455,16.9224,16.9455,19900.0
2009-09-25 12:05:00,29.32,29.35,29.32,29.34,135800.0,16.9397,16.957,16.9397,16.9513,135800.0
2009-09-25 12:10:00,29.35,29.37,29.35,29.37,16800.0,16.957,16.9686,16.957,16.9686,16800.0
2009-09-25 12:15:00,29.36,29.36,29.26,29.27,86900.0,16.9628,16.9628,16.905,16.9108,86900.0
2009-09-25 12:20:00,29.27,29.27,29.23,29.24,36300.0,16.9108,16.9108,16.8877,16.8935,36300.0
2009-09-25 12:25:00,29.25,29.26,29.24,29.26,29600.0,16.8993,16.905,16.8935,16.905,29600.0
2009-09-25 12:30:00,29.27,29.28,29.26,29.26,5100.0,16.9108,16.9166,16.905,16.905,5100.0
2009-09-25 12:35:00,29.27,29.28,29.26,29.27,7500.0,16.9108,16.9166,16.905,16.9108,7500.0
2009-09-25 12:40:00,29.26,29.27,29.25,29.27,17700.0,16.905,16.9108,16.8993,16.9108,17700.0
2009-09-25 12:45:00,29.28,29.28,29.27,29.27,8000.0,16.9166,16.9166,16.9108,16.9108,8000.0
2009-09-25 12:50:00,29.27,29.29,29.27,29.28,9900.0,16.9108,16.9224,16.9108,16.9166,9900.0
2009-09-25 12:55:00,29.29,29.29,29.25,29.25,167000.0,16.9224,16.9224,16.8993,16.8993,167000.0
2009-09-25 13:00:00,29.25,29.26,29.23,29.25,21000.0,16.8993,16.905,16.8877,16.8993,21000.0
2009-09-25 13:05:00,29.24,29.25,29.24,29.25,8800.0,16.8935,16.8993,16.8935,16.8993,8800.0
2009-09-25 13:10:00,29.25,29.27,29.24,29.27,39900.0,16.8993,16.9108,16.8935,16.9108,39900.0
2009-09-25 13:15:00,29.26,29.28,29.26,29.27,11000.0,16.905,16.9166,16.905,16.9108,11000.0
2009-09-25 13:20:00,29.27,29.27,29.24,29.24,22400.0,16.9108,16.9108,16.8935,16.8935,22400.0
2009-09-25 13:25:00,29.24,29.32,29.23,29.32,23400.0,16.8935,16.9397,16.8877,16.9397,23400.0
2009-09-25 13:30:00,29.31,29.32,29.29,29.29,20700.0,16.9339,16.9397,16.9224,16.9224,20700.0
2009-09-25 13:35:00,29.3,29.3,29.28,29.29,12000.0,16.9281,16.9281,16.9166,16.9224,12000.0
2009-09-25 13:40:00,29.29,29.3,29.28,29.28,16200.0,16.9224,16.9281,16.9166,16.9166,16200.0
2009-09-25 13:45:00,29.28,29.28,29.27,29.27,8500.0,16.9166,16.9166,16.9108,16.9108,8500.0
2009-09-25 13:50:00,29.28,29.29,29.27,29.29,19300.0,16.9166,16.9224,16.9108,16.9224,19300.0
2009-09-25 13:55:00,29.28,29.31,29.27,29.31,32900.0,16.9166,16.9339,16.9108,16.9339,32900.0
2009-09-25 14:00:00,29.31,29.35,29.31,29.34,64800.0,16.9339,16.957,16.9339,16.9513,64800.0
2009-09-25 14:05:00,29.34,29.35,29.33,29.35,24300.0,16.9513,16.957,16.9455,16.957,24300.0
2009-09-25 14:10:00,29.35,29.36,29.34,29.34,28800.0,16.957,16.9628,16.9513,16.9513,28800.0
2009-09-25 14:15:00,29.34,29.34,29.31,29.31,10300.0,16.9513,16.9513,16.9339,16.9339,10300.0
2009-09-25 14:20:00,29.31,29.33,29.31,29.33,12200.0,16.9339,16.9455,16.9339,16.9455,12200.0
2009-09-25 14:25:00,29.32,29.33,29.31,29.32,15500.0,16.9397,16.9455,16.9339,16.9397,15500.0
2009-09-25 14:30:00,29.32,29.32,29.31,29.31,9500.0,16.9397,16.9397,16.9339,16.9339,9500.0
2009-09-25 14:35:00,29.31,29.32,29.29,29.32,78800.0,16.9339,16.9397,16.9224,16.9397,78800.0
2009-09-25 14:40:00,29.32,29.32,29.31,29.32,41100.0,16.9397,16.9397,16.9339,16.9397,41100.0
2009-09-25 14:45:00,29.32,29.32,29.3,29.3,37500.0,16.9397,16.9397,16.9281,16.9281,37500.0
2009-09-25 14:50:00,29.3,29.32,29.3,29.32,37100.0,16.9281,16.9397,16.9281,16.9397,37100.0
2009-09-25 14:55:00,29.31,29.32,29.3,29.32,22300.0,16.9339,16.9397,16.9281,16.9397,22300.0
2009-09-25 15:00:00,29.31,29.32,29.3,29.32,10800.0,16.9339,16.9397,16.9281,16.9397,10800.0
2009-09-25 15:05:00,29.32,29.32,29.31,29.31,12500.0,16.9397,16.9397,16.9339,16.9339,12500.0
2009-09-25 15:10:00,29.32,29.32,29.29,29.3,17400.0,16.9397,16.9397,16.9224,16.9281,17400.0
2009-09-25 15:15:00,29.3,29.3,29.29,29.29,30900.0,16.9281,16.9281,16.9224,16.9224,30900.0
2009-09-25 15:20:00,29.29,29.32,29.29,29.32,31800.0,16.9224,16.9397,16.9224,16.9397,31800.0
2009-09-25 15:25:00,29.31,29.33,29.31,29.32,14700.0,16.9339,16.9455,16.9339,16.9397,14700.0
2009-09-25 15:30:00,29.32,29.32,29.3,29.32,23000.0,16.9397,16.9397,16.9281,16.9397,23000.0
2009-09-25 15:35:00,29.32,29.32,29.27,29.27,10900.0,16.9397,16.9397,16.9108,16.9108,10900.0
2009-09-25 15:40:00,29.26,29.26,29.22,29.24,34300.0,16.905,16.905,16.8819,16.8935,34300.0
2009-09-25 15:45:00,29.24,29.25,29.21,29.24,57000.0,16.8935,16.8993,16.8761,16.8935,57000.0
2009-09-25 15:50:00,29.24,29.28,29.24,29.26,146300.0,16.8935,16.9166,16.8935,16.905,146300.0
2009-09-25 15:55:00,29.26,29.26,29.21,29.23,308600.0,16.905,16.905,16.8761,16.8877,308600.0
2009-09-28 09:30:00,29.28,29.35,29.17,29.3,64100.0,16.9166,16.957,16.853,16.9281,64100.0
2009-09-28 09:35:00,29.29,29.38,29.29,29.3,124400.0,16.9224,16.9744,16.9224,16.9281,124400.0
2009-09-28 09:40:00,29.3,29.37,29.27,29.36,72400.0,16.9281,16.9686,16.9108,16.9628,72400.0
2009-09-28 09:45:00,29.37,29.4,29.37,29.4,39500.0,16.9686,16.9859,16.9686,16.9859,39500.0
2009-09-28 09:50:00,29.4,29.42,29.36,29.42,36300.0,16.9859,16.9975,16.9628,16.9975,36300.0
2009-09-28 09:55:00,29.43,29.44,29.41,29.43,44700.0,17.0033,17.009,16.9917,17.0033,44700.0
2009-09-28 10:00:00,29.44,29.5,29.43,29.5,89300.0,17.009,17.0437,17.0033,17.0437,89300.0
2009-09-28 10:05:00,29.49,29.52,29.48,29.51,84500.0,17.0379,17.0553,17.0321,17.0495,84500.0
2009-09-28 10:10:00,29.52,29.55,29.52,29.54,25200.0,17.0553,17.0726,17.0553,17.0668,25200.0
2009-09-28 10:15:00,29.54,29.55,29.53,29.54,21100.0,17.0668,17.0726,17.061,17.0668,21100.0
2009-09-28 10:20:00,29.54,29.55,29.53,29.54,15900.0,17.0668,17.0726,17.061,17.0668,15900.0
2009-09-28 10:25:00,29.54,29.55,29.52,29.53,23300.0,17.0668,17.0726,17.0553,17.061,23300.0
2009-09-28 10:30:00,29.54,29.59,29.54,29.59,35300.0,17.0668,17.0957,17.0668,17.0957,35300.0
2009-09-28 10:35:00,29.59,29.6,29.58,29.59,93800.0,17.0957,17.1015,17.0899,17.0957,93800.0
2009-09-28 10:40:00,29.59,29.59,29.57,29.58,56900.0,17.0957,17.0957,17.0841,17.0899,56900.0
2009-09-28 10:45:00,29.58,29.59,29.57,29.58,23400.0,17.0899,17.0957,17.0841,17.0899,23400.0
2009-09-28 10:50:00,29.57,29.57,29.55,29.55,39500.0,17.0841,17.0841,17.0726,17.0726,39500.0
2009-09-28 10:55:00,29.55,29.55,29.52,29.53,34500.0,17.0726,17.0726,17.0553,17.061,34500.0
2009-09-28 11:00:00,29.54,29.55,29.53,29.54,22700.0,17.0668,17.0726,17.061,17.0668,22700.0
2009-09-28 11:05:00,29.55,29.58,29.55,29.57,47200.0,17.0726,17.0899,17.0726,17.0841,47200.0
2009-09-28 11:10:00,29.56,29.59,29.56,29.58,12500.0,17.0784,17.0957,17.0784,17.0899,12500.0
2009-09-28 11:15:00,29.59,29.6,29.58,29.59,34900.0,17.0957,17.1015,17.0899,17.0957,34900.0
2009-09-28 11:20:00,29.6,29.63,29.59,29.62,20900.0,17.1015,17.1188,17.0957,17.113,20900.0
2009-09-28 11:25:00,29.62,29.64,29.61,29.64,46600.0,17.113,17.1246,17.1072,17.1246,46600.0
2009-09-28 11:30:00,29.64,29.67,29.64,29.65,60100.0,17.1246,17.1419,17.1246,17.1304,60100.0
2009-09-28 11:35:00,29.65,29.66,29.63,29.63,11000.0,17.1304,17.1361,17.1188,17.1188,11000.0
2009-09-28 11:40:00,29.63,29.64,29.62,29.63,11500.0,17.1188,17.1246,17.113,17.1188,11500.0
2009-09-28 11:45:00,29.62,29.63,29.61,29.62,29600.0,17.113,17.1188,17.1072,17.113,29600.0
2009-09-28 11:50:00,29.63,29.63,29.56,29.56,326300.0,17.1188,17.1188,17.0784,17.0784,326300.0
2009-09-28 11:55:00,29.56,29.56,29.53,29.53,32100.0,17.0784,17.0784,17.061,17.061,32100.0
2009-09-28 12:00:00,29.53,29.55,29.53,29.54,11500.0,17.061,17.0726,17.061,17.0668,11500.0
2009-09-28 12:05:00,29.55,29.59,29.55,29.58,29200.0,17.0726,17.0957,17.0726,17.0899,29200.0
2009-09-28 12:10:00,29.58,29.58,29.57,29.57,37800.0,17.0899,17.0899,17.0841,17.0841,37800.0
2009-09-28 12:15:00,29.57,29.58,29.57,29.58,4000.0,17.0841,17.0899,17.0841,17.0899,4000.0
2009-09-28 12:20:00,29.57,29.58,29.57,29.58,2200.0,17.0841,17.0899,17.0841,17.0899,2200.0
2009-09-28 12:25:00,29.58,29.6,29.58,29.6,22900.0,17.0899,17.1015,17.0899,17.1015,22900.0
2009-09-28 12:30:00,29.61,29.61,29.59,29.6,28300.0,17.1072,17.1072,17.0957,17.1015,28300.0
2009-09-28 12:35:00,29.61,29.61,29.59,29.59,13400.0,17.1072,17.1072,17.0957,17.0957,13400.0
2009-09-28 12:40:00,29.6,29.61,29.59,29.61,14600.0,17.1015,17.1072,17.0957,17.1072,14600.0
2009-09-28 12:45:00,29.61,29.62,29.6,29.61,36700.0,17.1072,17.113,17.1015,17.1072,36700.0
2009-09-28 12:50:00,29.62,29.62,29.6,29.6,16700.0,17.113,17.113,17.1015,17.1015,16700.0
2009-09-28 12:55:00,29.6,29.6,29.58,29.59,8600.0,17.1015,17.1015,17.0899,17.0957,8600.0
2009-09-28 13:00:00,29.59,29.59,29.58,29.58,4100.0,17.0957,17.0957,17.0899,17.0899,4100.0
2009-09-28 13:05:00,29.58,29.6,29.58,29.59,20300.0,17.0899,17.1015,17.0899,17.0957,20300.0
2009-09-28 13:10:00,29.58,29.59,29.58,29.59,8400.0,17.0899,17.0957,17.0899,17.0957,8400.0
2009-09-28 13:15:00,29.59,29.6,29.59,29.59,14200.0,17.0957,17.1015,17.0957,17.0957,14200.0
2009-09-28 13:20:00,29.6,29.6,29.58,29.58,10500.0,17.1015,17.1015,17.0899,17.0899,10500.0
2009-09-28 13:25:00,29.58,29.6,29.58,29.59,19800.0,17.0899,17.1015,17.0899,17.0957,19800.0
2009-09-28 13:30:00,29.59,29.6,29.59,29.6,11900.0,17.0957,17.1015,17.0957,17.1015,11900.0
2009-09-28 13:35:00,29.59,29.59,29.58,29.59,6500.0,17.0957,17.0957,17.0899,17.0957,6500.0
2009-09-28 13:40:00,29.59,29.62,29.59,29.61,30900.0,17.0957,17.113,17.0957,17.1072,30900.0
2009-09-28 13:45:00,29.61,29.63,29.61,29.61,14900.0,17.1072,17.1188,17.1072,17.1072,14900.0
2009-09-28 13:50:00,29.62,29.62,29.61,29.61,21700.0,17.113,17.113,17.1072,17.1072,21700.0
2009-09-28 13:55:00,29.61,29.61,29.6,29.6,9800.0,17.1072,17.1072,17.1015,17.1015,9800.0
2009-09-28 14:00:00,29.6,29.6,29.55,29.58,240200.0,17.1015,17.1015,17.0726,17.0899,240200.0
2009-09-28 14:05:00,29.58,29.58,29.56,29.56,15000.0,17.0899,17.0899,17.0784,17.0784,15000.0
2009-09-28 14:10:00,29.55,29.57,29.55,29.56,12500.0,17.0726,17.0841,17.0726,17.0784,12500.0
2009-09-28 14:15:00,29.55,29.57,29.55,29.57,42800.0,17.0726,17.0841,17.0726,17.0841,42800.0
2009-09-28 14:20:00,29.58,29.58,29.56,29.57,13800.0,17.0899,17.0899,17.0784,17.0841,13800.0
2009-09-28 14:25:00,29.57,29.59,29.56,29.58,17600.0,17.0841,17.0957,17.0784,17.0899,17600.0
2009-09-28 14:30:00,29.58,29.58,29.57,29.58,27200.0,17.0899,17.0899,17.0841,17.0899,27200.0
2009-09-28 14:35:00,29.56,29.57,29.54,29.56,35900.0,17.0784,17.0841,17.0668,17.0784,35900.0
2009-09-28 14:40:00,29.56,29.57,29.55,29.56,11300.0,17.0784,17.0841,17.0726,17.0784,11300.0
2009-09-28 14:45:00,29.56,29.57,29.55,29.55,10400.0,17.0784,17.0841,17.0726,17.0726,10400.0
2009-09-28 14:50:00,29.55,29.56,29.54,29.55,9100.0,17.0726,17.0784,17.0668,17.0726,9100.0
2009-09-28 14:55:00,29.54,29.55,29.52,29.52,14900.0,17.0668,17.0726,17.0553,17.0553,14900.0
2009-09-28 15:00:00,29.52,29.52,29.5,29.51,17400.0,17.0553,17.0553,17.0437,17.0495,17400.0
2009-09-28 15:05:00,29.51,29.52,29.51,29.52,6900.0,17.0495,17.0553,17.0495,17.0553,6900.0
2009-09-28 15:10:00,29.51,29.67,29.51,29.52,3400.0,17.0495,17.1419,17.0495,17.0553,3400.0
2009-09-28 15:15:00,29.52,29.53,29.51,29.53,13000.0,17.0553,17.061,17.0495,17.061,13000.0
2009-09-28 15:20:00,29.52,29.54,29.52,29.53,17100.0,17.0553,17.0668,17.0553,17.061,17100.0
2009-09-28 15:25:00,29.54,29.55,29.53,29.53,36000.0,17.0668,17.0726,17.061,17.061,36000.0
2009-09-28 15:30:00,29.53,29.53,29.5,29.5,30100.0,17.061,17.061,17.0437,17.0437,30100.0
2009-09-28 15:35:00,29.5,29.51,29.5,29.5,12900.0,17.0437,17.0495,17.0437,17.0437,12900.0
2009-09-28 15:40:00,29.51,29.53,29.51,29.52,62900.0,17.0495,17.061,17.0495,17.0553,62900.0
2009-09-28 15:45:00,29.52,29.52,29.47,29.48,86700.0,17.0553,17.0553,17.0264,17.0321,86700.0
2009-09-28 15:50:00,29.48,29.49,29.47,29.49,71300.0,17.0321,17.0379,17.0264,17.0379,71300.0
2009-09-28 15:55:00,29.49,29.49,29.46,29.48,274300.0,17.0379,17.0379,17.0206,17.0321,274300.0
2009-09-29 09:30:00,29.61,29.61,29.45,29.47,76500.0,17.1072,17.1072,17.0148,17.0264,76500.0
2009-09-29 09:35:00,29.46,29.49,29.45,29.48,69000.0,17.0206,17.0379,17.0148,17.0321,69000.0
2009-09-29 09:40:00,29.49,29.54,29.48,29.51,104900.0,17.0379,17.0668,17.0321,17.0495,104900.0
2009-09-29 09:45:00,29.5,29.5,29.48,29.49,45000.0,17.0437,17.0437,17.0321,17.0379,45000.0
2009-09-29 09:50:00,29.49,29.53,29.49,29.51,52700.0,17.0379,17.061,17.0379,17.0495,52700.0
2009-09-29 09:55:00,29.51,29.64,29.51,29.62,59600.0,17.0495,17.1246,17.0495,17.113,59600.0
2009-09-29 10:00:00,29.61,29.61,29.46,29.48,216500.0,17.1072,17.1072,17.0206,17.0321,216500.0
2009-09-29 10:05:00,29.47,29.48,29.45,29.46,93300.0,17.0264,17.0321,17.0148,17.0206,93300.0
2009-09-29 10:10:00,29.45,29.48,29.45,29.48,53300.0,17.0148,17.0321,17.0148,17.0321,53300.0
2009-09-29 10:15:00,29.48,29.48,29.45,29.46,29000.0,17.0321,17.0321,17.0148,17.0206,29000.0
2009-09-29 10:20:00,29.46,29.46,29.44,29.44,36800.0,17.0206,17.0206,17.009,17.009,36800.0
2009-09-29 10:25:00,29.43,29.45,29.42,29.44,12800.0,17.0033,17.0148,16.9975,17.009,12800.0
2009-09-29 10:30:00,29.45,29.46,29.44,29.45,12600.0,17.0148,17.0206,17.009,17.0148,12600.0
2009-09-29 10:35:00,29.44,29.48,29.44,29.47,45300.0,17.009,17.0321,17.009,17.0264,45300.0
2009-09-29 10:40:00,29.48,29.49,29.46,29.47,10900.0,17.0321,17.0379,17.0206,17.0264,10900.0
2009-09-29 10:45:00,29.47,29.47,29.42,29.44,275700.0,17.0264,17.0264,16.9975,17.009,275700.0
2009-09-29 10:50:00,29.44,29.45,29.42,29.44,36000.0,17.009,17.0148,16.9975,17.009,36000.0
2009-09-29 10:55:00,29.45,29.45,29.42,29.42,16000.0,17.0148,17.0148,16.9975,16.9975,16000.0
2009-09-29 11:00:00,29.42,29.42,29.4,29.41,27200.0,16.9975,16.9975,16.9859,16.9917,27200.0
2009-09-29 11:05:00,29.4,29.41,29.39,29.39,131300.0,16.9859,16.9917,16.9801,16.9801,131300.0
2009-09-29 11:10:00,29.39,29.39,29.36,29.38,118800.0,16.9801,16.9801,16.9628,16.9744,118800.0
2009-09-29 11:15:00,29.38,29.38,29.37,29.37,47600.0,16.9744,16.9744,16.9686,16.9686,47600.0
2009-09-29 11:20:00,29.36,29.37,29.36,29.37,26300.0,16.9628,16.9686,16.9628,16.9686,26300.0
2009-09-29 11:25:00,29.36,29.38,29.36,29.37,22600.0,16.9628,16.9744,16.9628,16.9686,22600.0
2009-09-29 11:30:00,29.38,29.38,29.37,29.37,15200.0,16.9744,16.9744,16.9686,16.9686,15200.0
2009-09-29 11:35:00,29.38,29.39,29.37,29.38,17100.0,16.9744,16.9801,16.9686,16.9744,17100.0
2009-09-29 11:40:00,29.37,29.38,29.36,29.37,40600.0,16.9686,16.9744,16.9628,16.9686,40600.0
2009-09-29 11:45:00,29.37,29.37,29.33,29.35,18100.0,16.9686,16.9686,16.9455,16.957,18100.0
2009-09-29 11:50:00,29.35,29.38,29.34,29.38,25600.0,16.957,16.9744,16.9513,16.9744,25600.0
2009-09-29 11:55:00,29.38,29.4,29.38,29.38,69900.0,16.9744,16.9859,16.9744,16.9744,69900.0
2009-09-29 12:00:00,29.39,29.41,29.39,29.4,33500.0,16.9801,16.9917,16.9801,16.9859,33500.0
2009-09-29 12:05:00,29.4,29.42,29.4,29.42,158400.0,16.9859,16.9975,16.9859,16.9975,158400.0
2009-09-29 12:10:00,29.42,29.44,29.4,29.43,276300.0,16.9975,17.009,16.9859,17.0033,276300.0
2009-09-29 12:15:00,29.43,29.43,29.41,29.42,116100.0,17.0033,17.0033,16.9917,16.9975,116100.0
2009-09-29 12:20:00,29.42,29.42,29.39,29.39,121200.0,16.9975,16.9975,16.9801,16.9801,121200.0
2009-09-29 12:25:00,29.39,29.41,29.39,29.4,37800.0,16.9801,16.9917,16.9801,16.9859,37800.0
2009-09-29 12:30:00,29.4,29.42,29.4,29.42,55600.0,16.9859,16.9975,16.9859,16.9975,55600.0
2009-09-29 12:35:00,29.43,29.43,29.42,29.43,8800.0,17.0033,17.0033,16.9975,17.0033,8800.0
2009-09-29 12:40:00,29.44,29.44,29.43,29.44,18100.0,17.009,17.009,17.0033,17.009,18100.0
2009-09-29 12:45:00,29.44,29.47,29.44,29.45,53400.0,17.009,17.0264,17.009,17.0148,53400.0
2009-09-29 12:50:00,29.46,29.48,29.45,29.48,18100.0,17.0206,17.0321,17.0148,17.0321,18100.0
2009-09-29 12:55:00,29.48,29.49,29.48,29.49,5100.0,17.0321,17.0379,17.0321,17.0379,5100.0
2009-09-29 13:00:00,29.49,29.52,29.49,29.52,27800.0,17.0379,17.0553,17.0379,17.0553,27800.0
2009-09-29 13:05:00,29.53,29.55,29.53,29.53,72800.0,17.061,17.0726,17.061,17.061,72800.0
2009-09-29 13:10:00,29.52,29.53,29.51,29.53,210500.0,17.0553,17.061,17.0495,17.061,210500.0
2009-09-29 13:15:00,29.53,29.53,29.52,29.52,42400.0,17.061,17.061,17.0553,17.0553,42400.0
2009-09-29 13:20:00,29.52,29.54,29.52,29.54,85100.0,17.0553,17.0668,17.0553,17.0668,85100.0
2009-09-29 13:25:00,29.53,29.55,29.53,29.55,31600.0,17.061,17.0726,17.061,17.0726,31600.0
2009-09-29 13:30:00,29.55,29.55,29.53,29.55,64500.0,17.0726,17.0726,17.061,17.0726,64500.0
2009-09-29 13:35:00,29.55,29.56,29.53,29.56,41600.0,17.0726,17.0784,17.061,17.0784,41600.0
2009-09-29 13:40:00,29.55,29.56,29.54,29.55,31300.0,17.0726,17.0784,17.0668,17.0726,31300.0
2009-09-29 13:45:00,29.55,29.55,29.53,29.54,26800.0,17.0726,17.0726,17.061,17.0668,26800.0
2009-09-29 13:50:00,29.54,29.55,29.54,29.55,3400.0,17.0668,17.0726,17.0668,17.0726,3400.0
2009-09-29 13:55:00,29.55,29.57,29.54,29.57,9600.0,17.0726,17.0841,17.0668,17.0841,9600.0
2009-09-29 14:00:00,29.57,29.57,29.53,29.53,235700.0,17.0841,17.0841,17.061,17.061,235700.0
2009-09-29 14:05:00,29.53,29.53,29.51,29.52,39700.0,17.061,17.061,17.0495,17.0553,39700.0
2009-09-29 14:10:00,29.52,29.54,29.51,29.54,46600.0,17.0553,17.0668,17.0495,17.0668,46600.0
2009-09-29 14:15:00,29.54,29.55,29.53,29.55,43600.0,17.0668,17.0726,17.061,17.0726,43600.0
2009-09-29 14:20:00,29.55,29.55,29.54,29.55,29000.0,17.0726,17.0726,17.0668,17.0726,29000.0
2009-09-29 14:25:00,29.55,29.55,29.54,29.54,16400.0,17.0726,17.0726,17.0668,17.0668,16400.0
2009-09-29 14:30:00,29.55,29.55,29.51,29.52,73100.0,17.0726,17.0726,17.0495,17.0553,73100.0
2009-09-29 14:35:00,29.52,29.53,29.52,29.52,40300.0,17.0553,17.061,17.0553,17.0553,40300.0
2009-09-29 14:40:00,29.51,29.52,29.51,29.52,12400.0,17.0495,17.0553,17.0495,17.0553,12400.0
2009-09-29 14:45:00,29.52,29.53,29.51,29.53,40100.0,17.0553,17.061,17.0495,17.061,40100.0
2009-09-29 14:50:00,29.53,29.55,29.53,29.55,20000.0,17.061,17.0726,17.061,17.0726,20000.0
2009-09-29 14:55:00,29.55,29.57,29.54,29.56,44400.0,17.0726,17.0841,17.0668,17.0784,44400.0
2009-09-29 15:00:00,29.56,29.56,29.55,29.56,25400.0,17.0784,17.0784,17.0726,17.0784,25400.0
2009-09-29 15:05:00,29.56,29.57,29.56,29.57,7200.0,17.0784,17.0841,17.0784,17.0841,7200.0
2009-09-29 15:10:00,29.57,29.58,29.56,29.57,49400.0,17.0841,17.0899,17.0784,17.0841,49400.0
2009-09-29 15:15:00,29.57,29.59,29.57,29.59,19900.0,17.0841,17.0957,17.0841,17.0957,19900.0
2009-09-29 15:20:00,29.59,29.63,29.59,29.63,31700.0,17.0957,17.1188,17.0957,17.1188,31700.0
2009-09-29 15:25:00,29.63,29.63,29.58,29.59,105200.0,17.1188,17.1188,17.0899,17.0957,105200.0
2009-09-29 15:30:00,29.58,29.59,29.56,29.59,51100.0,17.0899,17.0957,17.0784,17.0957,51100.0
2009-09-29 15:35:00,29.58,29.59,29.57,29.58,42900.0,17.0899,17.0957,17.0841,17.0899,42900.0
2009-09-29 15:40:00,29.58,29.59,29.57,29.59,62700.0,17.0899,17.0957,17.0841,17.0957,62700.0
2009-09-29 15:45:00,29.58,29.6,29.57,29.58,187400.0,17.0899,17.1015,17.0841,17.0899,187400.0
2009-09-29 15:50:00,29.57,29.58,29.54,29.56,232600.0,17.0841,17.0899,17.0668,17.0784,232600.0
2009-09-29 15:55:00,29.57,29.58,29.55,29.56,190000.0,17.0841,17.0899,17.0726,17.0784,190000.0
2009-09-30 09:30:00,29.62,29.64,29.48,29.49,107600.0,17.113,17.1246,17.0321,17.0379,107600.0
2009-09-30 09:35:00,29.48,29.48,29.46,29.47,48600.0,17.0321,17.0321,17.0206,17.0264,48600.0
2009-09-30 09:40:00,29.46,29.47,29.37,29.37,82500.0,17.0206,17.0264,16.9686,16.9686,82500.0
2009-09-30 09:45:00,29.36,29.36,29.29,29.3,214200.0,16.9628,16.9628,16.9224,16.9281,214200.0
2009-09-30 09:50:00,29.3,29.38,29.3,29.38,96300.0,16.9281,16.9744,16.9281,16.9744,96300.0
2009-09-30 09:55:00,29.38,29.39,29.32,29.34,73800.0,16.9744,16.9801,16.9397,16.9513,73800.0
2009-09-30 10:00:00,29.33,29.37,29.32,29.35,211000.0,16.9455,16.9686,16.9397,16.957,211000.0
2009-09-30 10:05:00,29.35,29.37,29.32,29.32,57000.0,16.957,16.9686,16.9397,16.9397,57000.0
2009-09-30 10:10:00,29.32,29.35,29.32,29.34,49000.0,16.9397,16.957,16.9397,16.9513,49000.0
2009-09-30 10:15:00,29.33,29.33,29.29,29.29,40200.0,16.9455,16.9455,16.9224,16.9224,40200.0
2009-09-30 10:20:00,29.3,29.3,29.27,29.27,40200.0,16.9281,16.9281,16.9108,16.9108,40200.0
2009-09-30 10:25:00,29.26,29.27,29.24,29.25,70900.0,16.905,16.9108,16.8935,16.8993,70900.0
2009-09-30 10:30:00,29.25,29.26,29.22,29.22,70600.0,16.8993,16.905,16.8819,16.8819,70600.0
2009-09-30 10:35:00,29.23,29.25,29.22,29.24,27000.0,16.8877,16.8993,16.8819,16.8935,27000.0
2009-09-30 10:40:00,29.25,29.25,29.23,29.25,38500.0,16.8993,16.8993,16.8877,16.8993,38500.0
2009-09-30 10:45:00,29.25,29.25,29.23,29.23,26200.0,16.8993,16.8993,16.8877,16.8877,26200.0
2009-09-30 10:50:00,29.24,29.27,29.24,29.26,115300.0,16.8935,16.9108,16.8935,16.905,115300.0
2009-09-30 10:55:00,29.26,29.26,29.21,29.23,26800.0,16.905,16.905,16.8761,16.8877,26800.0
2009-09-30 11:00:00,29.22,29.26,29.22,29.25,48000.0,16.8819,16.905,16.8819,16.8993,48000.0
2009-09-30 11:05:00,29.25,29.25,29.22,29.22,66000.0,16.8993,16.8993,16.8819,16.8819,66000.0
2009-09-30 11:10:00,29.22,29.23,29.22,29.22,85300.0,16.8819,16.8877,16.8819,16.8819,85300.0
2009-09-30 11:15:00,29.22,29.25,29.21,29.25,80800.0,16.8819,16.8993,16.8761,16.8993,80800.0
2009-09-30 11:20:00,29.24,29.25,29.23,29.25,76300.0,16.8935,16.8993,16.8877,16.8993,76300.0
2009-09-30 11:25:00,29.25,29.26,29.24,29.24,56800.0,16.8993,16.905,16.8935,16.8935,56800.0
2009-09-30 11:30:00,29.24,29.25,29.22,29.22,57700.0,16.8935,16.8993,16.8819,16.8819,57700.0
2009-09-30 11:35:00,29.22,29.23,29.19,29.19,41900.0,16.8819,16.8877,16.8646,16.8646,41900.0
2009-09-30 11:40:00,29.19,29.2,29.17,29.18,28100.0,16.8646,16.8704,16.853,16.8588,28100.0
2009-09-30 11:45:00,29.18,29.19,29.17,29.18,57000.0,16.8588,16.8646,16.853,16.8588,57000.0
2009-09-30 11:50:00,29.19,29.2,29.18,29.19,84100.0,16.8646,16.8704,16.8588,16.8646,84100.0
2009-09-30 11:55:00,29.19,29.22,29.19,29.2,47700.0,16.8646,16.8819,16.8646,16.8704,47700.0
2009-09-30 12:00:00,29.2,29.2,29.17,29.17,22600.0,16.8704,16.8704,16.853,16.853,22600.0
2009-09-30 12:05:00,29.17,29.17,29.16,29.17,18800.0,16.853,16.853,16.8473,16.853,18800.0
2009-09-30 12:10:00,29.17,29.18,29.16,29.17,17800.0,16.853,16.8588,16.8473,16.853,17800.0
2009-09-30 12:15:00,29.17,29.22,29.17,29.21,53500.0,16.853,16.8819,16.853,16.8761,53500.0
2009-09-30 12:20:00,29.2,29.21,29.19,29.2,29600.0,16.8704,16.8761,16.8646,16.8704,29600.0
2009-09-30 12:25:00,29.2,29.21,29.19,29.19,161100.0,16.8704,16.8761,16.8646,16.8646,161100.0
2009-09-30 12:30:00,29.19,29.22,29.18,29.19,607100.0,16.8646,16.8819,16.8588,16.8646,607100.0
2009-09-30 12:35:00,29.18,29.19,29.17,29.19,181200.0,16.8588,16.8646,16.853,16.8646,181200.0
2009-09-30 12:40:00,29.18,29.2,29.18,29.19,55900.0,16.8588,16.8704,16.8588,16.8646,55900.0
2009-09-30 12:45:00,29.19,29.22,29.18,29.2,52400.0,16.8646,16.8819,16.8588,16.8704,52400.0
2009-09-30 12:50:00,29.2,29.23,29.2,29.22,24300.0,16.8704,16.8877,16.8704,16.8819,24300.0
2009-09-30 12:55:00,29.22,29.23,29.2,29.2,52100.0,16.8819,16.8877,16.8704,16.8704,52100.0
2009-09-30 13:00:00,29.19,29.27,29.19,29.26,135200.0,16.8646,16.9108,16.8646,16.905,135200.0
2009-09-30 13:05:00,29.26,29.29,29.25,29.28,152000.0,16.905,16.9224,16.8993,16.9166,152000.0
2009-09-30 13:10:00,29.27,29.28,29.26,29.26,44100.0,16.9108,16.9166,16.905,16.905,44100.0
2009-09-30 13:15:00,29.26,29.28,29.26,29.28,37900.0,16.905,16.9166,16.905,16.9166,37900.0
2009-09-30 13:20:00,29.28,29.29,29.27,29.29,60000.0,16.9166,16.9224,16.9108,16.9224,60000.0
2009-09-30 13:25:00,29.29,29.31,29.28,29.31,55600.0,16.9224,16.9339,16.9166,16.9339,55600.0
2009-09-30 13:30:00,29.31,29.32,29.3,29.32,78900.0,16.9339,16.9397,16.9281,16.9397,78900.0
2009-09-30 13:35:00,29.32,29.33,29.31,29.33,48200.0,16.9397,16.9455,16.9339,16.9455,48200.0
2009-09-30 13:40:00,29.32,29.33,29.3,29.31,53200.0,16.9397,16.9455,16.9281,16.9339,53200.0
2009-09-30 13:45:00,29.31,29.32,29.31,29.31,23200.0,16.9339,16.9397,16.9339,16.9339,23200.0
2009-09-30 13:50:00,29.31,29.34,29.3,29.34,99200.0,16.9339,16.9513,16.9281,16.9513,99200.0
2009-09-30 13:55:00,29.34,29.34,29.33,29.34,19400.0,16.9513,16.9513,16.9455,16.9513,19400.0
2009-09-30 14:00:00,29.34,29.34,29.3,29.34,64600.0,16.9513,16.9513,16.9281,16.9513,64600.0
2009-09-30 14:05:00,29.34,29.35,29.33,29.35,21300.0,16.9513,16.957,16.9455,16.957,21300.0
2009-09-30 14:10:00,29.34,29.35,29.34,29.35,26400.0,16.9513,16.957,16.9513,16.957,26400.0
2009-09-30 14:15:00,29.35,29.38,29.34,29.38,77000.0,16.957,16.9744,16.9513,16.9744,77000.0
2009-09-30 14:20:00,29.38,29.4,29.37,29.38,32300.0,16.9744,16.9859,16.9686,16.9744,32300.0
2009-09-30 14:25:00,29.38,29.38,29.37,29.37,9500.0,16.9744,16.9744,16.9686,16.9686,9500.0
2009-09-30 14:30:00,29.37,29.38,29.34,29.36,37600.0,16.9686,16.9744,16.9513,16.9628,37600.0
2009-09-30 14:35:00,29.36,29.38,29.36,29.37,27000.0,16.9628,16.9744,16.9628,16.9686,27000.0
2009-09-30 14:40:00,29.37,29.41,29.36,29.41,24300.0,16.9686,16.9917,16.9628,16.9917,24300.0
2009-09-30 14:45:00,29.41,29.42,29.38,29.38,48400.0,16.9917,16.9975,16.9744,16.9744,48400.0
2009-09-30 14:50:00,29.38,29.38,29.33,29.33,49200.0,16.9744,16.9744,16.9455,16.9455,49200.0
2009-09-30 14:55:00,29.33,29.34,29.31,29.31,40800.0,16.9455,16.9513,16.9339,16.9339,40800.0
2009-09-30 15:00:00,29.3,29.31,29.24,29.25,156500.0,16.9281,16.9339,16.8935,16.8993,156500.0
2009-09-30 15:05:00,29.25,29.25,29.21,29.22,26000.0,16.8993,16.8993,16.8761,16.8819,26000.0
2009-09-30 15:10:00,29.23,29.24,29.2,29.22,59100.0,16.8877,16.8935,16.8704,16.8819,59100.0
2009-09-30 15:15:00,29.21,29.24,29.2,29.24,102900.0,16.8761,16.8935,16.8704,16.8935,102900.0
2009-09-30 15:20:00,29.23,29.24,29.22,29.23,47500.0,16.8877,16.8935,16.8819,16.8877,47500.0
2009-09-30 15:25:00,29.23,29.25,29.2,29.21,77300.0,16.8877,16.8993,16.8704,16.8761,77300.0
2009-09-30 15:30:00,29.2,29.29,29.2,29.28,77600.0,16.8704,16.9224,16.8704,16.9166,77600.0
2009-09-30 15:35:00,29.29,29.29,29.24,29.25,68500.0,16.9224,16.9224,16.8935,16.8993,68500.0
2009-09-30 15:40:00,29.26,29.28,29.24,29.24,138100.0,16.905,16.9166,16.8935,16.8935,138100.0
2009-09-30 15:45:00,29.25,29.32,29.22,29.31,201200.0,16.8993,16.9397,16.8819,16.9339,201200.0
2009-09-30 15:50:00,29.32,29.35,29.3,29.32,304300.0,16.9397,16.957,16.9281,16.9397,304300.0
2009-09-30 15:55:00,29.33,29.35,29.27,29.27,444800.0,16.9455,16.957,16.9108,16.9108,444800.0
2009-10-01 09:30:00,29.36,29.36,29.2,29.2,145900.0,16.9628,16.9628,16.8704,16.8704,145900.0
2009-10-01 09:35:00,29.2,29.2,29.09,29.1,154200.0,16.8704,16.8704,16.8068,16.8126,154200.0
2009-10-01 09:40:00,29.1,29.24,29.09,29.23,469700.0,16.8126,16.8935,16.8068,16.8877,469700.0
2009-10-01 09:45:00,29.22,29.22,29.17,29.19,50200.0,16.8819,16.8819,16.853,16.8646,50200.0
2009-10-01 09:50:00,29.19,29.19,29.1,29.12,154100.0,16.8646,16.8646,16.8126,16.8242,154100.0
2009-10-01 09:55:00,29.12,29.25,29.12,29.25,108900.0,16.8242,16.8993,16.8242,16.8993,108900.0
2009-10-01 10:00:00,29.25,29.28,29.08,29.13,342700.0,16.8993,16.9166,16.801,16.8299,342700.0
2009-10-01 10:05:00,29.13,29.14,29.04,29.05,195300.0,16.8299,16.8357,16.7779,16.7837,195300.0
2009-10-01 10:10:00,29.05,29.14,29.04,29.13,88200.0,16.7837,16.8357,16.7779,16.8299,88200.0
2009-10-01 10:15:00,29.12,29.17,29.12,29.17,77400.0,16.8242,16.853,16.8242,16.853,77400.0
2009-10-01 10:20:00,29.17,29.2,29.16,29.19,80400.0,16.853,16.8704,16.8473,16.8646,80400.0
2009-10-01 10:25:00,29.18,29.2,29.16,29.17,352300.0,16.8588,16.8704,16.8473,16.853,352300.0
2009-10-01 10:30:00,29.16,29.17,29.13,29.14,80100.0,16.8473,16.853,16.8299,16.8357,80100.0
2009-10-01 10:35:00,29.14,29.18,29.14,29.14,99300.0,16.8357,16.8588,16.8357,16.8357,99300.0
2009-10-01 10:40:00,29.15,29.19,29.15,29.17,142900.0,16.8415,16.8646,16.8415,16.853,142900.0
2009-10-01 10:45:00,29.17,29.18,29.12,29.14,55700.0,16.853,16.8588,16.8242,16.8357,55700.0
2009-10-01 10:50:00,29.13,29.15,29.11,29.12,113000.0,16.8299,16.8415,16.8184,16.8242,113000.0
2009-10-01 10:55:00,29.12,29.14,29.06,29.08,188800.0,16.8242,16.8357,16.7895,16.801,188800.0
2009-10-01 11:00:00,29.08,29.08,28.99,29.02,127200.0,16.801,16.801,16.749,16.7664,127200.0
2009-10-01 11:05:00,29.02,29.03,28.98,28.99,83700.0,16.7664,16.7722,16.7433,16.749,83700.0
2009-10-01 11:10:00,28.99,29.02,28.99,29.01,48100.0,16.749,16.7664,16.749,16.7606,48100.0
2009-10-01 11:15:00,29.01,29.03,28.99,29.03,80000.0,16.7606,16.7722,16.749,16.7722,80000.0
2009-10-01 11:20:00,29.03,29.05,29.01,29.02,49400.0,16.7722,16.7837,16.7606,16.7664,49400.0
2009-10-01 11:25:00,29.02,29.03,28.93,28.96,88100.0,16.7664,16.7722,16.7144,16.7317,88100.0
2009-10-01 11:30:00,28.96,28.97,28.94,28.95,49700.0,16.7317,16.7375,16.7202,16.7259,49700.0
2009-10-01 11:35:00,28.95,28.96,28.94,28.96,48200.0,16.7259,16.7317,16.7202,16.7317,48200.0
2009-10-01 11:40:00,28.96,28.98,28.96,28.97,35300.0,16.7317,16.7433,16.7317,16.7375,35300.0
2009-10-01 11:45:00,28.98,28.99,28.96,28.96,68600.0,16.7433,16.749,16.7317,16.7317,68600.0
2009-10-01 11:50:00,28.96,28.97,28.95,28.95,41200.0,16.7317,16.7375,16.7259,16.7259,41200.0
2009-10-01 11:55:00,28.96,28.99,28.95,28.99,39500.0,16.7317,16.749,16.7259,16.749,39500.0
2009-10-01 12:00:00,28.99,29.0,28.98,28.99,36600.0,16.749,16.7548,16.7433,16.749,36600.0
2009-10-01 12:05:00,28.99,28.99,28.96,28.97,31300.0,16.749,16.749,16.7317,16.7375,31300.0
2009-10-01 12:10:00,28.97,28.98,28.96,28.97,60500.0,16.7375,16.7433,16.7317,16.7375,60500.0
2009-10-01 12:15:00,28.97,29.0,28.97,29.0,284900.0,16.7375,16.7548,16.7375,16.7548,284900.0
2009-10-01 12:20:00,29.0,29.07,29.0,29.06,246100.0,16.7548,16.7953,16.7548,16.7895,246100.0
2009-10-01 12:25:00,29.06,29.08,29.05,29.08,192500.0,16.7895,16.801,16.7837,16.801,192500.0
2009-10-01 12:30:00,29.07,29.08,29.06,29.08,67600.0,16.7953,16.801,16.7895,16.801,67600.0
2009-10-01 12:35:00,29.07,29.08,29.04,29.05,30000.0,16.7953,16.801,16.7779,16.7837,30000.0
2009-10-01 12:40:00,29.04,29.05,29.03,29.03,11900.0,16.7779,16.7837,16.7722,16.7722,11900.0
2009-10-01 12:45:00,29.02,29.02,29.01,29.02,28900.0,16.7664,16.7664,16.7606,16.7664,28900.0
2009-10-01 12:50:00,29.02,29.03,29.01,29.03,14800.0,16.7664,16.7722,16.7606,16.7722,14800.0
2009-10-01 12:55:00,29.03,29.03,29.01,29.01,14800.0,16.7722,16.7722,16.7606,16.7606,14800.0
2009-10-01 13:00:00,29.02,29.02,28.98,28.98,30300.0,16.7664,16.7664,16.7433,16.7433,30300.0
2009-10-01 13:05:00,28.98,28.99,28.95,28.95,61400.0,16.7433,16.749,16.7259,16.7259,61400.0
2009-10-01 13:10:00,28.95,28.95,28.92,28.92,49300.0,16.7259,16.7259,16.7086,16.7086,49300.0
2009-10-01 13:15:00,28.92,28.93,28.9,28.9,30300.0,16.7086,16.7144,16.697,16.697,30300.0
2009-10-01 13:20:00,28.9,28.92,28.87,28.88,151000.0,16.697,16.7086,16.6797,16.6855,151000.0
2009-10-01 13:25:00,28.88,28.9,28.87,28.89,21000.0,16.6855,16.697,16.6797,16.6913,21000.0
2009-10-01 13:30:00,28.9,28.91,28.87,28.88,37200.0,16.697,16.7028,16.6797,16.6855,37200.0
2009-10-01 13:35:00,28.89,28.9,28.88,28.89,29100.0,16.6913,16.697,16.6855,16.6913,29100.0
2009-10-01 13:40:00,28.89,28.95,28.89,28.95,29700.0,16.6913,16.7259,16.6913,16.7259,29700.0
2009-10-01 13:45:00,28.95,28.95,28.93,28.95,17800.0,16.7259,16.7259,16.7144,16.7259,17800.0
2009-10-01 13:50:00,28.95,28.96,28.95,28.95,30400.0,16.7259,16.7317,16.7259,16.7259,30400.0
2009-10-01 13:55:00,28.95,28.95,28.93,28.94,12500.0,16.7259,16.7259,16.7144,16.7202,12500.0
2009-10-01 14:00:00,28.93,28.95,28.93,28.94,13100.0,16.7144,16.7259,16.7144,16.7202,13100.0
2009-10-01 14:05:00,28.93,28.94,28.91,28.94,39100.0,16.7144,16.7202,16.7028,16.7202,39100.0
2009-10-01 14:10:00,28.95,28.97,28.94,28.97,138800.0,16.7259,16.7375,16.7202,16.7375,138800.0
2009-10-01 14:15:00,28.96,28.99,28.96,28.98,261800.0,16.7317,16.749,16.7317,16.7433,261800.0
2009-10-01 14:20:00,28.99,28.99,28.97,28.98,40800.0,16.749,16.749,16.7375,16.7433,40800.0
2009-10-01 14:25:00,28.99,29.01,28.96,29.01,58300.0,16.749,16.7606,16.7317,16.7606,58300.0
2009-10-01 14:30:00,29.0,29.01,28.96,28.97,69200.0,16.7548,16.7606,16.7317,16.7375,69200.0
2009-10-01 14:35:00,28.97,28.99,28.96,28.97,88000.0,16.7375,16.749,16.7317,16.7375,88000.0
2009-10-01 14:40:00,28.97,28.98,28.94,28.95,65300.0,16.7375,16.7433,16.7202,16.7259,65300.0
2009-10-01 14:45:00,28.95,28.97,28.94,28.96,66000.0,16.7259,16.7375,16.7202,16.7317,66000.0
2009-10-01 14:50:00,28.97,28.97,28.95,28.96,54200.0,16.7375,16.7375,16.7259,16.7317,54200.0
2009-10-01 14:55:00,28.96,28.97,28.95,28.96,219300.0,16.7317,16.7375,16.7259,16.7317,219300.0
2009-10-01 15:00:00,28.95,28.96,28.94,28.94,116800.0,16.7259,16.7317,16.7202,16.7202,116800.0
2009-10-01 15:05:00,28.95,28.95,28.91,28.91,67000.0,16.7259,16.7259,16.7028,16.7028,67000.0
2009-10-01 15:10:00,28.92,28.92,28.89,28.92,172000.0,16.7086,16.7086,16.6913,16.7086,172000.0
2009-10-01 15:15:00,28.91,28.92,28.91,28.91,18400.0,16.7028,16.7086,16.7028,16.7028,18400.0
2009-10-01 15:20:00,28.91,28.95,28.89,28.95,278000.0,16.7028,16.7259,16.6913,16.7259,278000.0
2009-10-01 15:25:00,28.95,28.95,28.92,28.92,143400.0,16.7259,16.7259,16.7086,16.7086,143400.0
2009-10-01 15:30:00,28.92,28.95,28.92,28.93,103800.0,16.7086,16.7259,16.7086,16.7144,103800.0
2009-10-01 15:35:00,28.94,28.94,28.92,28.94,85700.0,16.7202,16.7202,16.7086,16.7202,85700.0
2009-10-01 15:40:00,28.93,28.97,28.91,28.91,119500.0,16.7144,16.7375,16.7028,16.7028,119500.0
2009-10-01 15:45:00,28.91,28.92,28.9,28.92,183500.0,16.7028,16.7086,16.697,16.7086,183500.0
2009-10-01 15:50:00,28.91,28.92,28.82,28.82,243800.0,16.7028,16.7086,16.6508,16.6508,243800.0
2009-10-01 15:55:00,28.82,28.84,28.78,28.78,449800.0,16.6508,16.6624,16.6277,16.6277,449800.0
2009-10-02 09:30:00,28.59,28.65,28.58,28.64,262600.0,16.5179,16.5526,16.5122,16.5468,262600.0
2009-10-02 09:35:00,28.64,28.65,28.53,28.53,202100.0,16.5468,16.5526,16.4833,16.4833,202100.0
2009-10-02 09:40:00,28.53,28.54,28.47,28.47,107700.0,16.4833,16.4891,16.4486,16.4486,107700.0
2009-10-02 09:45:00,28.47,28.58,28.46,28.56,278700.0,16.4486,16.5122,16.4428,16.5006,278700.0
2009-10-02 09:50:00,28.55,28.55,28.52,28.52,55300.0,16.4948,16.4948,16.4775,16.4775,55300.0
2009-10-02 09:55:00,28.52,28.53,28.5,28.5,102500.0,16.4775,16.4833,16.4659,16.4659,102500.0
2009-10-02 10:00:00,28.5,28.55,28.45,28.54,184900.0,16.4659,16.4948,16.4371,16.4891,184900.0
2009-10-02 10:05:00,28.54,28.55,28.44,28.46,120200.0,16.4891,16.4948,16.4313,16.4428,120200.0
2009-10-02 10:10:00,28.46,28.48,28.42,28.43,76900.0,16.4428,16.4544,16.4197,16.4255,76900.0
2009-10-02 10:15:00,28.43,28.48,28.43,28.43,122200.0,16.4255,16.4544,16.4255,16.4255,122200.0
2009-10-02 10:20:00,28.43,28.5,28.43,28.48,92600.0,16.4255,16.4659,16.4255,16.4544,92600.0
2009-10-02 10:25:00,28.48,28.51,28.48,28.5,53700.0,16.4544,16.4717,16.4544,16.4659,53700.0
2009-10-02 10:30:00,28.49,28.55,28.48,28.55,259500.0,16.4602,16.4948,16.4544,16.4948,259500.0
2009-10-02 10:35:00,28.54,28.55,28.52,28.54,67200.0,16.4891,16.4948,16.4775,16.4891,67200.0
2009-10-02 10:40:00,28.54,28.54,28.5,28.52,46700.0,16.4891,16.4891,16.4659,16.4775,46700.0
2009-10-02 10:45:00,28.53,28.53,28.48,28.49,53200.0,16.4833,16.4833,16.4544,16.4602,53200.0
2009-10-02 10:50:00,28.49,28.53,28.49,28.5,109400.0,16.4602,16.4833,16.4602,16.4659,109400.0
2009-10-02 10:55:00,28.5,28.53,28.5,28.53,64600.0,16.4659,16.4833,16.4659,16.4833,64600.0
2009-10-02 11:00:00,28.53,28.61,28.53,28.61,348600.0,16.4833,16.5295,16.4833,16.5295,348600.0
2009-10-02 11:05:00,28.61,28.63,28.59,28.6,153000.0,16.5295,16.5411,16.5179,16.5237,153000.0
2009-10-02 11:10:00,28.6,28.61,28.57,28.57,122600.0,16.5237,16.5295,16.5064,16.5064,122600.0
2009-10-02 11:15:00,28.58,28.61,28.58,28.59,94400.0,16.5122,16.5295,16.5122,16.5179,94400.0
2009-10-02 11:20:00,28.58,28.6,28.57,28.59,35800.0,16.5122,16.5237,16.5064,16.5179,35800.0
2009-10-02 11:25:00,28.6,28.6,28.56,28.56,322200.0,16.5237,16.5237,16.5006,16.5006,322200.0
2009-10-02 11:30:00,28.57,28.62,28.56,28.61,32900.0,16.5064,16.5353,16.5006,16.5295,32900.0
2009-10-02 11:35:00,28.6,28.6,28.54,28.55,68500.0,16.5237,16.5237,16.4891,16.4948,68500.0
2009-10-02 11:40:00,28.55,28.55,28.51,28.52,57200.0,16.4948,16.4948,16.4717,16.4775,57200.0
2009-10-02 11:45:00,28.53,28.55,28.51,28.55,34000.0,16.4833,16.4948,16.4717,16.4948,34000.0
2009-10-02 11:50:00,28.56,28.6,28.55,28.6,28000.0,16.5006,16.5237,16.4948,16.5237,28000.0
2009-10-02 11:55:00,28.6,28.6,28.53,28.53,36900.0,16.5237,16.5237,16.4833,16.4833,36900.0
2009-10-02 12:00:00,28.53,28.6,28.53,28.6,46800.0,16.4833,16.5237,16.4833,16.5237,46800.0
2009-10-02 12:05:00,28.6,28.63,28.59,28.62,16200.0,16.5237,16.5411,16.5179,16.5353,16200.0
2009-10-02 12:10:00,28.62,28.62,28.6,28.6,18600.0,16.5353,16.5353,16.5237,16.5237,18600.0
2009-10-02 12:15:00,28.6,28.62,28.6,28.62,8900.0,16.5237,16.5353,16.5237,16.5353,8900.0
2009-10-02 12:20:00,28.61,28.62,28.6,28.6,6300.0,16.5295,16.5353,16.5237,16.5237,6300.0
2009-10-02 12:25:00,28.6,28.62,28.59,28.61,29300.0,16.5237,16.5353,16.5179,16.5295,29300.0
2009-10-02 12:30:00,28.62,28.62,28.58,28.58,6900.0,16.5353,16.5353,16.5122,16.5122,6900.0
2009-10-02 12:35:00,28.58,28.59,28.57,28.59,10600.0,16.5122,16.5179,16.5064,16.5179,10600.0
2009-10-02 12:40:00,28.59,28.61,28.58,28.58,21100.0,16.5179,16.5295,16.5122,16.5122,21100.0
2009-10-02 12:45:00,28.57,28.58,28.54,28.55,17600.0,16.5064,16.5122,16.4891,16.4948,17600.0
2009-10-02 12:50:00,28.56,28.56,28.54,28.55,13200.0,16.5006,16.5006,16.4891,16.4948,13200.0
2009-10-02 12:55:00,28.55,28.58,28.55,28.57,17600.0,16.4948,16.5122,16.4948,16.5064,17600.0
2009-10-02 13:00:00,28.58,28.59,28.57,28.59,16800.0,16.5122,16.5179,16.5064,16.5179,16800.0
2009-10-02 13:05:00,28.58,28.59,28.57,28.58,8400.0,16.5122,16.5179,16.5064,16.5122,8400.0
2009-10-02 13:10:00,28.58,28.61,28.57,28.6,20100.0,16.5122,16.5295,16.5064,16.5237,20100.0
2009-10-02 13:15:00,28.6,28.6,28.58,28.58,5800.0,16.5237,16.5237,16.5122,16.5122,5800.0
2009-10-02 13:20:00,28.58,28.59,28.57,28.57,11000.0,16.5122,16.5179,16.5064,16.5064,11000.0
2009-10-02 13:25:00,28.57,28.58,28.56,28.57,18500.0,16.5064,16.5122,16.5006,16.5064,18500.0
2009-10-02 13:30:00,28.56,28.58,28.56,28.57,46900.0,16.5006,16.5122,16.5006,16.5064,46900.0
2009-10-02 13:35:00,28.57,28.57,28.56,28.56,6200.0,16.5064,16.5064,16.5006,16.5006,6200.0
2009-10-02 13:40:00,28.56,28.57,28.56,28.57,8400.0,16.5006,16.5064,16.5006,16.5064,8400.0
2009-10-02 13:45:00,28.57,28.58,28.56,28.57,28700.0,16.5064,16.5122,16.5006,16.5064,28700.0
2009-10-02 13:50:00,28.57,28.58,28.56,28.56,12600.0,16.5064,16.5122,16.5006,16.5006,12600.0
2009-10-02 13:55:00,28.57,28.6,28.56,28.59,35300.0,16.5064,16.5237,16.5006,16.5179,35300.0
2009-10-02 14:00:00,28.59,28.59,28.57,28.58,26400.0,16.5179,16.5179,16.5064,16.5122,26400.0
2009-10-02 14:05:00,28.59,28.59,28.56,28.57,22400.0,16.5179,16.5179,16.5006,16.5064,22400.0
2009-10-02 14:10:00,28.57,28.59,28.57,28.58,6500.0,16.5064,16.5179,16.5064,16.5122,6500.0
2009-10-02 14:15:00,28.58,28.61,28.58,28.61,15000.0,16.5122,16.5295,16.5122,16.5295,15000.0
2009-10-02 14:20:00,28.62,28.62,28.6,28.61,19200.0,16.5353,16.5353,16.5237,16.5295,19200.0
2009-10-02 14:25:00,28.61,28.62,28.6,28.61,17600.0,16.5295,16.5353,16.5237,16.5295,17600.0
2009-10-02 14:30:00,28.61,28.63,28.61,28.61,17500.0,16.5295,16.5411,16.5295,16.5295,17500.0
2009-10-02 14:35:00,28.61,28.62,28.6,28.6,14800.0,16.5295,16.5353,16.5237,16.5237,14800.0
2009-10-02 14:40:00,28.6,28.6,28.59,28.6,11700.0,16.5237,16.5237,16.5179,16.5237,11700.0
2009-10-02 14:45:00,28.6,28.6,28.59,28.59,4200.0,16.5237,16.5237,16.5179,16.5179,4200.0
2009-10-02 14:50:00,28.6,28.61,28.59,28.6,63700.0,16.5237,16.5295,16.5179,16.5237,63700.0
2009-10-02 14:55:00,28.6,28.61,28.58,28.58,37900.0,16.5237,16.5295,16.5122,16.5122,37900.0
2009-10-02 15:00:00,28.58,28.58,28.56,28.57,63300.0,16.5122,16.5122,16.5006,16.5064,63300.0
2009-10-02 15:05:00,28.56,28.58,28.56,28.57,48200.0,16.5006,16.5122,16.5006,16.5064,48200.0
2009-10-02 15:10:00,28.57,28.58,28.56,28.58,14800.0,16.5064,16.5122,16.5006,16.5122,14800.0
2009-10-02 15:15:00,28.58,28.59,28.56,28.57,33000.0,16.5122,16.5179,16.5006,16.5064,33000.0
2009-10-02 15:20:00,28.57,28.58,28.57,28.58,8900.0,16.5064,16.5122,16.5064,16.5122,8900.0
2009-10-02 15:25:00,28.58,28.58,28.57,28.57,9700.0,16.5122,16.5122,16.5064,16.5064,9700.0
2009-10-02 15:30:00,28.57,28.59,28.56,28.58,163700.0,16.5064,16.5179,16.5006,16.5122,163700.0
2009-10-02 15:35:00,28.58,28.58,28.56,28.58,93200.0,16.5122,16.5122,16.5006,16.5122,93200.0
2009-10-02 15:40:00,28.58,28.58,28.57,28.58,140700.0,16.5122,16.5122,16.5064,16.5122,140700.0
2009-10-02 15:45:00,28.59,28.61,28.58,28.59,142100.0,16.5179,16.5295,16.5122,16.5179,142100.0
2009-10-02 15:50:00,28.59,28.6,28.5,28.53,526700.0,16.5179,16.5237,16.4659,16.4833,526700.0
2009-10-02 15:55:00,28.53,28.54,28.52,28.52,458500.0,16.4833,16.4891,16.4775,16.4775,458500.0
2009-10-05 09:30:00,28.53,28.69,28.51,28.51,90000.0,16.4833,16.5757,16.4717,16.4717,90000.0
2009-10-05 09:35:00,28.51,28.51,28.35,28.39,113600.0,16.4717,16.4717,16.3793,16.4024,113600.0
2009-10-05 09:40:00,28.39,28.46,28.37,28.46,68200.0,16.4024,16.4428,16.3908,16.4428,68200.0
2009-10-05 09:45:00,28.45,28.46,28.42,28.46,104700.0,16.4371,16.4428,16.4197,16.4428,104700.0
2009-10-05 09:50:00,28.46,28.49,28.46,28.49,55000.0,16.4428,16.4602,16.4428,16.4602,55000.0
2009-10-05 09:55:00,28.49,28.56,28.49,28.56,169100.0,16.4602,16.5006,16.4602,16.5006,169100.0
2009-10-05 10:00:00,28.57,28.62,28.49,28.49,78200.0,16.5064,16.5353,16.4602,16.4602,78200.0
2009-10-05 10:05:00,28.5,28.53,28.42,28.44,80500.0,16.4659,16.4833,16.4197,16.4313,80500.0
2009-10-05 10:10:00,28.44,28.47,28.42,28.45,58900.0,16.4313,16.4486,16.4197,16.4371,58900.0
2009-10-05 10:15:00,28.44,28.46,28.44,28.45,41700.0,16.4313,16.4428,16.4313,16.4371,41700.0
2009-10-05 10:20:00,28.45,28.5,28.44,28.49,47600.0,16.4371,16.4659,16.4313,16.4602,47600.0
2009-10-05 10:25:00,28.49,28.51,28.47,28.5,137800.0,16.4602,16.4717,16.4486,16.4659,137800.0
2009-10-05 10:30:00,28.5,28.54,28.5,28.52,41400.0,16.4659,16.4891,16.4659,16.4775,41400.0
2009-10-05 10:35:00,28.53,28.55,28.51,28.55,196300.0,16.4833,16.4948,16.4717,16.4948,196300.0
2009-10-05 10:40:00,28.56,28.56,28.54,28.56,91000.0,16.5006,16.5006,16.4891,16.5006,91000.0
2009-10-05 10:45:00,28.56,28.58,28.52,28.54,59300.0,16.5006,16.5122,16.4775,16.4891,59300.0
2009-10-05 10:50:00,28.53,28.54,28.52,28.53,28200.0,16.4833,16.4891,16.4775,16.4833,28200.0
2009-10-05 10:55:00,28.54,28.6,28.53,28.6,56000.0,16.4891,16.5237,16.4833,16.5237,56000.0
2009-10-05 11:00:00,28.6,28.65,28.59,28.65,166400.0,16.5237,16.5526,16.5179,16.5526,166400.0
2009-10-05 11:05:00,28.65,28.65,28.63,28.64,30800.0,16.5526,16.5526,16.5411,16.5468,30800.0
2009-10-05 11:10:00,28.64,28.64,28.58,28.58,172900.0,16.5468,16.5468,16.5122,16.5122,172900.0
2009-10-05 11:15:00,28.57,28.58,28.53,28.55,50200.0,16.5064,16.5122,16.4833,16.4948,50200.0
2009-10-05 11:20:00,28.55,28.57,28.54,28.57,90900.0,16.4948,16.5064,16.4891,16.5064,90900.0
2009-10-05 11:25:00,28.58,28.58,28.53,28.55,154700.0,16.5122,16.5122,16.4833,16.4948,154700.0
2009-10-05 11:30:00,28.55,28.56,28.54,28.55,65600.0,16.4948,16.5006,16.4891,16.4948,65600.0
2009-10-05 11:35:00,28.55,28.55,28.51,28.53,50700.0,16.4948,16.4948,16.4717,16.4833,50700.0
2009-10-05 11:40:00,28.53,28.54,28.52,28.54,32700.0,16.4833,16.4891,16.4775,16.4891,32700.0
2009-10-05 11:45:00,28.54,28.56,28.53,28.56,27300.0,16.4891,16.5006,16.4833,16.5006,27300.0
2009-10-05 11:50:00,28.56,28.57,28.55,28.56,20200.0,16.5006,16.5064,16.4948,16.5006,20200.0
2009-10-05 11:55:00,28.56,28.59,28.56,28.57,19300.0,16.5006,16.5179,16.5006,16.5064,19300.0
2009-10-05 12:00:00,28.57,28.59,28.57,28.59,8400.0,16.5064,16.5179,16.5064,16.5179,8400.0
2009-10-05 12:05:00,28.59,28.59,28.58,28.59,41900.0,16.5179,16.5179,16.5122,16.5179,41900.0
2009-10-05 12:10:00,28.58,28.59,28.57,28.59,26700.0,16.5122,16.5179,16.5064,16.5179,26700.0
2009-10-05 12:15:00,28.58,28.59,28.57,28.57,31000.0,16.5122,16.5179,16.5064,16.5064,31000.0
2009-10-05 12:20:00,28.57,28.57,28.56,28.57,21100.0,16.5064,16.5064,16.5006,16.5064,21100.0
2009-10-05 12:25:00,28.57,28.57,28.54,28.55,45400.0,16.5064,16.5064,16.4891,16.4948,45400.0
2009-10-05 12:30:00,28.55,28.55,28.54,28.54,19900.0,16.4948,16.4948,16.4891,16.4891,19900.0
2009-10-05 12:35:00,28.54,28.55,28.54,28.54,17500.0,16.4891,16.4948,16.4891,16.4891,17500.0
2009-10-05 12:40:00,28.55,28.58,28.54,28.58,59800.0,16.4948,16.5122,16.4891,16.5122,59800.0
2009-10-05 12:45:00,28.58,28.61,28.58,28.6,36600.0,16.5122,16.5295,16.5122,16.5237,36600.0
2009-10-05 12:50:00,28.61,28.62,28.59,28.62,240200.0,16.5295,16.5353,16.5179,16.5353,240200.0
2009-10-05 12:55:00,28.62,28.64,28.62,28.64,141500.0,16.5353,16.5468,16.5353,16.5468,141500.0
2009-10-05 13:00:00,28.63,28.65,28.63,28.65,11500.0,16.5411,16.5526,16.5411,16.5526,11500.0
2009-10-05 13:05:00,28.64,28.66,28.64,28.66,20800.0,16.5468,16.5584,16.5468,16.5584,20800.0
2009-10-05 13:10:00,28.66,28.66,28.64,28.65,11300.0,16.5584,16.5584,16.5468,16.5526,11300.0
2009-10-05 13:15:00,28.64,28.65,28.62,28.62,142500.0,16.5468,16.5526,16.5353,16.5353,142500.0
2009-10-05 13:20:00,28.62,28.65,28.62,28.65,20200.0,16.5353,16.5526,16.5353,16.5526,20200.0
2009-10-05 13:25:00,28.64,28.66,28.64,28.66,33900.0,16.5468,16.5584,16.5468,16.5584,33900.0
2009-10-05 13:30:00,28.65,28.66,28.63,28.64,24500.0,16.5526,16.5584,16.5411,16.5468,24500.0
2009-10-05 13:35:00,28.64,28.65,28.63,28.63,24000.0,16.5468,16.5526,16.5411,16.5411,24000.0
2009-10-05 13:40:00,28.63,28.65,28.63,28.64,14800.0,16.5411,16.5526,16.5411,16.5468,14800.0
2009-10-05 13:45:00,28.64,28.65,28.63,28.64,31800.0,16.5468,16.5526,16.5411,16.5468,31800.0
2009-10-05 13:50:00,28.64,28.66,28.64,28.66,21200.0,16.5468,16.5584,16.5468,16.5584,21200.0
2009-10-05 13:55:00,28.66,28.66,28.65,28.65,13600.0,16.5584,16.5584,16.5526,16.5526,13600.0
2009-10-05 14:00:00,28.66,28.67,28.65,28.66,19400.0,16.5584,16.5642,16.5526,16.5584,19400.0
2009-10-05 14:05:00,28.67,28.69,28.67,28.67,47100.0,16.5642,16.5757,16.5642,16.5642,47100.0
2009-10-05 14:10:00,28.67,28.69,28.67,28.69,30100.0,16.5642,16.5757,16.5642,16.5757,30100.0
2009-10-05 14:15:00,28.69,28.7,28.68,28.68,42000.0,16.5757,16.5815,16.5699,16.5699,42000.0
2009-10-05 14:20:00,28.68,28.7,28.68,28.69,32600.0,16.5699,16.5815,16.5699,16.5757,32600.0
2009-10-05 14:25:00,28.69,28.72,28.69,28.72,23000.0,16.5757,16.5931,16.5757,16.5931,23000.0
2009-10-05 14:30:00,28.72,28.75,28.72,28.75,30300.0,16.5931,16.6104,16.5931,16.6104,30300.0
2009-10-05 14:35:00,28.74,28.77,28.74,28.77,50900.0,16.6046,16.6219,16.6046,16.6219,50900.0
2009-10-05 14:40:00,28.77,28.79,28.76,28.79,45500.0,16.6219,16.6335,16.6162,16.6335,45500.0
2009-10-05 14:45:00,28.8,28.83,28.8,28.81,72100.0,16.6393,16.6566,16.6393,16.645,72100.0
2009-10-05 14:50:00,28.81,28.85,28.81,28.85,60700.0,16.645,16.6682,16.645,16.6682,60700.0
2009-10-05 14:55:00,28.85,28.9,28.85,28.87,363900.0,16.6682,16.697,16.6682,16.6797,363900.0
2009-10-05 15:00:00,28.86,28.87,28.84,28.85,53600.0,16.6739,16.6797,16.6624,16.6682,53600.0
2009-10-05 15:05:00,28.85,28.86,28.84,28.86,125100.0,16.6682,16.6739,16.6624,16.6739,125100.0
2009-10-05 15:10:00,28.86,28.87,28.85,28.86,31700.0,16.6739,16.6797,16.6682,16.6739,31700.0
2009-10-05 15:15:00,28.86,28.88,28.86,28.88,59000.0,16.6739,16.6855,16.6739,16.6855,59000.0
2009-10-05 15:20:00,28.89,28.89,28.87,28.88,63500.0,16.6913,16.6913,16.6797,16.6855,63500.0
2009-10-05 15:25:00,28.89,28.89,28.88,28.89,39000.0,16.6913,16.6913,16.6855,16.6913,39000.0
2009-10-05 15:30:00,28.88,28.9,28.88,28.88,282100.0,16.6855,16.697,16.6855,16.6855,282100.0
2009-10-05 15:35:00,28.87,28.89,28.86,28.87,351200.0,16.6797,16.6913,16.6739,16.6797,351200.0
2009-10-05 15:40:00,28.88,28.89,28.83,28.85,346000.0,16.6855,16.6913,16.6566,16.6682,346000.0
2009-10-05 15:45:00,28.84,28.86,28.84,28.86,246900.0,16.6624,16.6739,16.6624,16.6739,246900.0
2009-10-05 15:50:00,28.86,28.87,28.85,28.86,227600.0,16.6739,16.6797,16.6682,16.6739,227600.0
2009-10-05 15:55:00,28.86,28.88,28.86,28.88,425700.0,16.6739,16.6855,16.6739,16.6855,425700.0
2009-10-06 09:30:00,28.92,29.01,28.86,28.86,148800.0,16.7086,16.7606,16.6739,16.6739,148800.0
2009-10-06 09:35:00,28.87,28.94,28.83,28.89,295200.0,16.6797,16.7202,16.6566,16.6913,295200.0
2009-10-06 09:40:00,28.9,28.98,28.9,28.97,38600.0,16.697,16.7433,16.697,16.7375,38600.0
2009-10-06 09:45:00,28.98,29.03,28.98,28.98,136500.0,16.7433,16.7722,16.7433,16.7433,136500.0
2009-10-06 09:50:00,28.98,29.07,28.97,29.07,102600.0,16.7433,16.7953,16.7375,16.7953,102600.0
2009-10-06 09:55:00,29.08,29.11,29.08,29.09,35900.0,16.801,16.8184,16.801,16.8068,35900.0
2009-10-06 10:00:00,29.09,29.1,29.06,29.07,38700.0,16.8068,16.8126,16.7895,16.7953,38700.0
2009-10-06 10:05:00,29.07,29.08,29.06,29.08,43700.0,16.7953,16.801,16.7895,16.801,43700.0
2009-10-06 10:10:00,29.08,29.09,29.07,29.07,73900.0,16.801,16.8068,16.7953,16.7953,73900.0
2009-10-06 10:15:00,29.08,29.09,29.06,29.07,96500.0,16.801,16.8068,16.7895,16.7953,96500.0
2009-10-06 10:20:00,29.06,29.07,29.02,29.04,38800.0,16.7895,16.7953,16.7664,16.7779,38800.0
2009-10-06 10:25:00,29.04,29.05,28.98,28.98,99700.0,16.7779,16.7837,16.7433,16.7433,99700.0
2009-10-06 10:30:00,28.98,29.03,28.98,29.02,43300.0,16.7433,16.7722,16.7433,16.7664,43300.0
2009-10-06 10:35:00,29.04,29.06,29.04,29.06,37500.0,16.7779,16.7895,16.7779,16.7895,37500.0
2009-10-06 10:40:00,29.06,29.09,29.06,29.08,37100.0,16.7895,16.8068,16.7895,16.801,37100.0
2009-10-06 10:45:00,29.08,29.08,29.07,29.07,18700.0,16.801,16.801,16.7953,16.7953,18700.0
2009-10-06 10:50:00,29.07,29.09,29.06,29.09,20600.0,16.7953,16.8068,16.7895,16.8068,20600.0
2009-10-06 10:55:00,29.09,29.11,29.08,29.11,16200.0,16.8068,16.8184,16.801,16.8184,16200.0
2009-10-06 11:00:00,29.11,29.13,29.11,29.13,56800.0,16.8184,16.8299,16.8184,16.8299,56800.0
2009-10-06 11:05:00,29.13,29.16,29.13,29.15,66800.0,16.8299,16.8473,16.8299,16.8415,66800.0
2009-10-06 11:10:00,29.16,29.18,29.16,29.17,37800.0,16.8473,16.8588,16.8473,16.853,37800.0
2009-10-06 11:15:00,29.16,29.17,29.13,29.13,49200.0,16.8473,16.853,16.8299,16.8299,49200.0
2009-10-06 11:20:00,29.13,29.14,29.1,29.11,35300.0,16.8299,16.8357,16.8126,16.8184,35300.0
2009-10-06 11:25:00,29.11,29.12,29.1,29.11,14500.0,16.8184,16.8242,16.8126,16.8184,14500.0
2009-10-06 11:30:00,29.11,29.11,29.09,29.1,26700.0,16.8184,16.8184,16.8068,16.8126,26700.0
2009-10-06 11:35:00,29.1,29.1,29.09,29.09,5700.0,16.8126,16.8126,16.8068,16.8068,5700.0
2009-10-06 11:40:00,29.08,29.08,29.06,29.07,83400.0,16.801,16.801,16.7895,16.7953,83400.0
2009-10-06 11:45:00,29.06,29.08,29.06,29.07,29100.0,16.7895,16.801,16.7895,16.7953,29100.0
2009-10-06 11:50:00,29.08,29.09,29.06,29.07,30600.0,16.801,16.8068,16.7895,16.7953,30600.0
2009-10-06 11:55:00,29.07,29.08,29.07,29.08,11300.0,16.7953,16.801,16.7953,16.801,11300.0
2009-10-06 12:00:00,29.08,29.1,29.07,29.1,20400.0,16.801,16.8126,16.7953,16.8126,20400.0
2009-10-06 12:05:00,29.1,29.11,29.1,29.11,6300.0,16.8126,16.8184,16.8126,16.8184,6300.0
2009-10-06 12:10:00,29.11,29.11,29.1,29.11,4500.0,16.8184,16.8184,16.8126,16.8184,4500.0
2009-10-06 12:15:00,29.11,29.12,29.11,29.12,15400.0,16.8184,16.8242,16.8184,16.8242,15400.0
2009-10-06 12:20:00,29.12,29.13,29.11,29.13,16000.0,16.8242,16.8299,16.8184,16.8299,16000.0
2009-10-06 12:25:00,29.12,29.13,29.12,29.12,10500.0,16.8242,16.8299,16.8242,16.8242,10500.0
2009-10-06 12:30:00,29.13,29.13,29.12,29.12,16700.0,16.8299,16.8299,16.8242,16.8242,16700.0
2009-10-06 12:35:00,29.12,29.13,29.11,29.11,15500.0,16.8242,16.8299,16.8184,16.8184,15500.0
2009-10-06 12:40:00,29.11,29.11,29.1,29.11,4800.0,16.8184,16.8184,16.8126,16.8184,4800.0
2009-10-06 12:45:00,29.1,29.1,29.06,29.07,20900.0,16.8126,16.8126,16.7895,16.7953,20900.0
2009-10-06 12:50:00,29.06,29.06,29.03,29.04,17800.0,16.7895,16.7895,16.7722,16.7779,17800.0
2009-10-06 12:55:00,29.03,29.04,29.03,29.03,2900.0,16.7722,16.7779,16.7722,16.7722,2900.0
2009-10-06 13:00:00,29.03,29.05,29.02,29.05,26800.0,16.7722,16.7837,16.7664,16.7837,26800.0
2009-10-06 13:05:00,29.05,29.06,29.03,29.06,24000.0,16.7837,16.7895,16.7722,16.7895,24000.0
2009-10-06 13:10:00,29.05,29.07,29.05,29.07,61900.0,16.7837,16.7953,16.7837,16.7953,61900.0
2009-10-06 13:15:00,29.07,29.09,29.06,29.09,12700.0,16.7953,16.8068,16.7895,16.8068,12700.0
2009-10-06 13:20:00,29.09,29.09,29.08,29.09,11600.0,16.8068,16.8068,16.801,16.8068,11600.0
2009-10-06 13:25:00,29.09,29.1,29.09,29.1,7500.0,16.8068,16.8126,16.8068,16.8126,7500.0
2009-10-06 13:30:00,29.09,29.11,29.09,29.11,21500.0,16.8068,16.8184,16.8068,16.8184,21500.0
2009-10-06 13:35:00,29.11,29.13,29.11,29.12,30700.0,16.8184,16.8299,16.8184,16.8242,30700.0
2009-10-06 13:40:00,29.12,29.12,29.07,29.08,50400.0,16.8242,16.8242,16.7953,16.801,50400.0
2009-10-06 13:45:00,29.07,29.09,29.06,29.09,52300.0,16.7953,16.8068,16.7895,16.8068,52300.0
2009-10-06 13:50:00,29.09,29.09,29.04,29.05,153600.0,16.8068,16.8068,16.7779,16.7837,153600.0
2009-10-06 13:55:00,29.06,29.1,29.06,29.09,41700.0,16.7895,16.8126,16.7895,16.8068,41700.0
2009-10-06 14:00:00,29.09,29.09,29.06,29.06,24100.0,16.8068,16.8068,16.7895,16.7895,24100.0
2009-10-06 14:05:00,29.05,29.06,29.04,29.04,101400.0,16.7837,16.7895,16.7779,16.7779,101400.0
2009-10-06 14:10:00,29.05,29.09,29.05,29.09,40300.0,16.7837,16.8068,16.7837,16.8068,40300.0
2009-10-06 14:15:00,29.08,29.08,29.06,29.06,22300.0,16.801,16.801,16.7895,16.7895,22300.0
2009-10-06 14:20:00,29.06,29.06,28.98,29.0,100500.0,16.7895,16.7895,16.7433,16.7548,100500.0
2009-10-06 14:25:00,28.99,29.01,28.99,29.01,21500.0,16.749,16.7606,16.749,16.7606,21500.0
2009-10-06 14:30:00,29.0,29.01,28.99,29.0,48100.0,16.7548,16.7606,16.749,16.7548,48100.0
2009-10-06 14:35:00,28.99,29.01,28.98,29.01,114900.0,16.749,16.7606,16.7433,16.7606,114900.0
2009-10-06 14:40:00,29.01,29.01,28.99,29.0,16600.0,16.7606,16.7606,16.749,16.7548,16600.0
2009-10-06 14:45:00,29.0,29.02,29.0,29.0,35700.0,16.7548,16.7664,16.7548,16.7548,35700.0
2009-10-06 14:50:00,29.0,29.01,28.98,28.99,32800.0,16.7548,16.7606,16.7433,16.749,32800.0
2009-10-06 14:55:00,28.99,28.99,28.98,28.98,12100.0,16.749,16.749,16.7433,16.7433,12100.0
2009-10-06 15:00:00,28.98,28.98,28.97,28.98,15600.0,16.7433,16.7433,16.7375,16.7433,15600.0
2009-10-06 15:05:00,28.98,29.01,28.98,29.01,39500.0,16.7433,16.7606,16.7433,16.7606,39500.0
2009-10-06 15:10:00,29.01,29.07,29.01,29.07,29900.0,16.7606,16.7953,16.7606,16.7953,29900.0
2009-10-06 15:15:00,29.07,29.08,29.06,29.07,76200.0,16.7953,16.801,16.7895,16.7953,76200.0
2009-10-06 15:20:00,29.06,29.08,29.06,29.07,14200.0,16.7895,16.801,16.7895,16.7953,14200.0
2009-10-06 15:25:00,29.07,29.1,29.07,29.07,92000.0,16.7953,16.8126,16.7953,16.7953,92000.0
2009-10-06 15:30:00,29.08,29.11,29.08,29.1,95800.0,16.801,16.8184,16.801,16.8126,95800.0
2009-10-06 15:35:00,29.1,29.11,29.08,29.09,30900.0,16.8126,16.8184,16.801,16.8068,30900.0
2009-10-06 15:40:00,29.08,29.09,29.05,29.06,51600.0,16.801,16.8068,16.7837,16.7895,51600.0
2009-10-06 15:45:00,29.05,29.06,29.04,29.06,77600.0,16.7837,16.7895,16.7779,16.7895,77600.0
2009-10-06 15:50:00,29.05,29.08,29.04,29.08,119900.0,16.7837,16.801,16.7779,16.801,119900.0
2009-10-06 15:55:00,29.07,29.1,29.06,29.08,298900.0,16.7953,16.8126,16.7895,16.801,298900.0
2009-10-07 09:30:00,29.0,29.08,28.92,28.92,47100.0,16.7548,16.801,16.7086,16.7086,47100.0
2009-10-07 09:35:00,28.94,29.01,28.94,28.99,38900.0,16.7202,16.7606,16.7202,16.749,38900.0
2009-10-07 09:40:00,29.0,29.01,28.9,28.9,121100.0,16.7548,16.7606,16.697,16.697,121100.0
2009-10-07 09:45:00,28.9,28.95,28.86,28.87,67700.0,16.697,16.7259,16.6739,16.6797,67700.0
2009-10-07 09:50:00,28.87,28.9,28.86,28.88,84800.0,16.6797,16.697,16.6739,16.6855,84800.0
2009-10-07 09:55:00,28.89,29.02,28.89,29.0,128200.0,16.6913,16.7664,16.6913,16.7548,128200.0
2009-10-07 10:00:00,29.0,29.01,28.97,28.98,119500.0,16.7548,16.7606,16.7375,16.7433,119500.0
2009-10-07 10:05:00,28.97,28.99,28.96,28.97,38600.0,16.7375,16.749,16.7317,16.7375,38600.0
2009-10-07 10:10:00,28.98,28.99,28.96,28.99,25700.0,16.7433,16.749,16.7317,16.749,25700.0
2009-10-07 10:15:00,28.99,29.06,28.99,29.04,56400.0,16.749,16.7895,16.749,16.7779,56400.0
2009-10-07 10:20:00,29.05,29.05,29.03,29.04,28600.0,16.7837,16.7837,16.7722,16.7779,28600.0
2009-10-07 10:25:00,29.04,29.04,29.02,29.02,23200.0,16.7779,16.7779,16.7664,16.7664,23200.0
2009-10-07 10:30:00,29.01,29.01,28.91,28.92,53300.0,16.7606,16.7606,16.7028,16.7086,53300.0
2009-10-07 10:35:00,28.92,29.0,28.91,28.99,46600.0,16.7086,16.7548,16.7028,16.749,46600.0
2009-10-07 10:40:00,28.98,29.02,28.97,29.01,88200.0,16.7433,16.7664,16.7375,16.7606,88200.0
2009-10-07 10:45:00,29.01,29.02,28.99,28.99,46300.0,16.7606,16.7664,16.749,16.749,46300.0
2009-10-07 10:50:00,28.99,29.05,28.96,29.05,29200.0,16.749,16.7837,16.7317,16.7837,29200.0
2009-10-07 10:55:00,29.04,29.05,29.03,29.03,26400.0,16.7779,16.7837,16.7722,16.7722,26400.0
2009-10-07 11:00:00,29.04,29.07,29.04,29.07,37500.0,16.7779,16.7953,16.7779,16.7953,37500.0
2009-10-07 11:05:00,29.07,29.09,29.07,29.08,23100.0,16.7953,16.8068,16.7953,16.801,23100.0
2009-10-07 11:10:00,29.08,29.11,29.07,29.07,71600.0,16.801,16.8184,16.7953,16.7953,71600.0
2009-10-07 11:15:00,29.07,29.07,29.03,29.03,17000.0,16.7953,16.7953,16.7722,16.7722,17000.0
2009-10-07 11:20:00,29.02,29.05,29.02,29.04,21800.0,16.7664,16.7837,16.7664,16.7779,21800.0
2009-10-07 11:25:00,29.04,29.04,29.03,29.04,13300.0,16.7779,16.7779,16.7722,16.7779,13300.0
2009-10-07 11:30:00,29.03,29.04,29.01,29.01,20900.0,16.7722,16.7779,16.7606,16.7606,20900.0
2009-10-07 11:35:00,29.02,29.02,28.96,28.96,23100.0,16.7664,16.7664,16.7317,16.7317,23100.0
2009-10-07 11:40:00,28.96,28.97,28.95,28.96,10800.0,16.7317,16.7375,16.7259,16.7317,10800.0
2009-10-07 11:45:00,28.96,28.97,28.93,28.96,36600.0,16.7317,16.7375,16.7144,16.7317,36600.0
2009-10-07 11:50:00,28.96,28.98,28.96,28.97,9600.0,16.7317,16.7433,16.7317,16.7375,9600.0
2009-10-07 11:55:00,28.97,28.97,28.91,28.91,31600.0,16.7375,16.7375,16.7028,16.7028,31600.0
2009-10-07 12:00:00,28.91,28.93,28.9,28.91,30500.0,16.7028,16.7144,16.697,16.7028,30500.0
2009-10-07 12:05:00,28.92,28.92,28.91,28.92,3400.0,16.7086,16.7086,16.7028,16.7086,3400.0
2009-10-07 12:10:00,28.91,28.91,28.89,28.89,22600.0,16.7028,16.7028,16.6913,16.6913,22600.0
2009-10-07 12:15:00,28.89,28.9,28.89,28.9,15600.0,16.6913,16.697,16.6913,16.697,15600.0
2009-10-07 12:20:00,28.9,28.9,28.89,28.9,30700.0,16.697,16.697,16.6913,16.697,30700.0
2009-10-07 12:25:00,28.9,28.92,28.9,28.91,14800.0,16.697,16.7086,16.697,16.7028,14800.0
2009-10-07 12:30:00,28.91,28.92,28.9,28.92,12300.0,16.7028,16.7086,16.697,16.7086,12300.0
2009-10-07 12:35:00,28.91,28.91,28.9,28.9,10500.0,16.7028,16.7028,16.697,16.697,10500.0
2009-10-07 12:40:00,28.91,28.95,28.91,28.94,26600.0,16.7028,16.7259,16.7028,16.7202,26600.0
2009-10-07 12:45:00,28.94,28.96,28.93,28.96,11100.0,16.7202,16.7317,16.7144,16.7317,11100.0
2009-10-07 12:50:00,28.97,29.0,28.97,29.0,26100.0,16.7375,16.7548,16.7375,16.7548,26100.0
2009-10-07 12:55:00,29.0,29.0,28.99,29.0,10300.0,16.7548,16.7548,16.749,16.7548,10300.0
2009-10-07 13:00:00,29.0,29.01,29.0,29.0,9500.0,16.7548,16.7606,16.7548,16.7548,9500.0
2009-10-07 13:05:00,29.01,29.01,28.98,28.98,13500.0,16.7606,16.7606,16.7433,16.7433,13500.0
2009-10-07 13:10:00,28.98,29.0,28.98,28.99,13700.0,16.7433,16.7548,16.7433,16.749,13700.0
2009-10-07 13:15:00,28.99,29.0,28.99,29.0,12800.0,16.749,16.7548,16.749,16.7548,12800.0
2009-10-07 13:20:00,29.0,29.0,29.0,29.0,6200.0,16.7548,16.7548,16.7548,16.7548,6200.0
2009-10-07 13:25:00,29.0,29.01,28.99,29.01,11400.0,16.7548,16.7606,16.749,16.7606,11400.0
2009-10-07 13:30:00,29.02,29.02,29.0,29.01,2600.0,16.7664,16.7664,16.7548,16.7606,2600.0
2009-10-07 13:35:00,29.01,29.03,29.0,29.03,12000.0,16.7606,16.7722,16.7548,16.7722,12000.0
2009-10-07 13:40:00,29.02,29.02,29.01,29.01,5200.0,16.7664,16.7664,16.7606,16.7606,5200.0
2009-10-07 13:45:00,29.0,29.0,28.99,29.0,13900.0,16.7548,16.7548,16.749,16.7548,13900.0
2009-10-07 13:50:00,29.0,29.0,28.99,28.99,6100.0,16.7548,16.7548,16.749,16.749,6100.0
2009-10-07 13:55:00,28.99,29.02,28.99,29.02,14300.0,16.749,16.7664,16.749,16.7664,14300.0
2009-10-07 14:00:00,29.02,29.03,29.01,29.01,8500.0,16.7664,16.7722,16.7606,16.7606,8500.0
2009-10-07 14:05:00,29.01,29.01,29.0,29.01,9200.0,16.7606,16.7606,16.7548,16.7606,9200.0
2009-10-07 14:10:00,29.0,29.01,28.99,29.0,26100.0,16.7548,16.7606,16.749,16.7548,26100.0
2009-10-07 14:15:00,29.0,29.01,29.0,29.01,3000.0,16.7548,16.7606,16.7548,16.7606,3000.0
2009-10-07 14:20:00,29.0,29.01,28.99,29.0,8300.0,16.7548,16.7606,16.749,16.7548,8300.0
2009-10-07 14:25:00,28.99,29.0,28.99,29.0,5400.0,16.749,16.7548,16.749,16.7548,5400.0
2009-10-07 14:30:00,29.0,29.01,29.0,29.0,4800.0,16.7548,16.7606,16.7548,16.7548,4800.0
2009-10-07 14:35:00,29.0,29.02,29.0,29.02,4700.0,16.7548,16.7664,16.7548,16.7664,4700.0
2009-10-07 14:40:00,29.01,29.03,29.01,29.02,20000.0,16.7606,16.7722,16.7606,16.7664,20000.0
2009-10-07 14:45:00,29.02,29.06,29.02,29.06,72500.0,16.7664,16.7895,16.7664,16.7895,72500.0
2009-10-07 14:50:00,29.06,29.08,29.05,29.07,25000.0,16.7895,16.801,16.7837,16.7953,25000.0
2009-10-07 14:55:00,29.06,29.06,29.06,29.06,5800.0,16.7895,16.7895,16.7895,16.7895,5800.0
2009-10-07 15:00:00,29.06,29.06,29.02,29.02,13300.0,16.7895,16.7895,16.7664,16.7664,13300.0
2009-10-07 15:05:00,29.02,29.03,29.02,29.03,7300.0,16.7664,16.7722,16.7664,16.7722,7300.0
2009-10-07 15:10:00,29.03,29.07,29.02,29.06,41800.0,16.7722,16.7953,16.7664,16.7895,41800.0
2009-10-07 15:15:00,29.05,29.06,29.04,29.05,33100.0,16.7837,16.7895,16.7779,16.7837,33100.0
2009-10-07 15:20:00,29.04,29.05,29.02,29.02,51400.0,16.7779,16.7837,16.7664,16.7664,51400.0
2009-10-07 15:25:00,29.02,29.04,29.01,29.04,41500.0,16.7664,16.7779,16.7606,16.7779,41500.0
2009-10-07 15:30:00,29.04,29.04,29.03,29.04,17000.0,16.7779,16.7779,16.7722,16.7779,17000.0
2009-10-07 15:35:00,29.04,29.06,29.03,29.05,65000.0,16.7779,16.7895,16.7722,16.7837,65000.0
2009-10-07 15:40:00,29.05,29.07,29.03,29.03,62800.0,16.7837,16.7953,16.7722,16.7722,62800.0
2009-10-07 15:45:00,29.03,29.06,29.03,29.04,96600.0,16.7722,16.7895,16.7722,16.7779,96600.0
2009-10-07 15:50:00,29.04,29.06,29.03,29.05,130600.0,16.7779,16.7895,16.7722,16.7837,130600.0
2009-10-07 15:55:00,29.05,29.06,29.02,29.03,527200.0,16.7837,16.7895,16.7664,16.7722,527200.0
2009-10-08 09:30:00,29.25,29.25,29.09,29.09,52200.0,16.8993,16.8993,16.8068,16.8068,52200.0
2009-10-08 09:35:00,29.1,29.19,29.1,29.16,58000.0,16.8126,16.8646,16.8126,16.8473,58000.0
2009-10-08 09:40:00,29.17,29.18,29.06,29.12,86500.0,16.853,16.8588,16.7895,16.8242,86500.0
2009-10-08 09:45:00,29.11,29.13,29.03,29.05,171900.0,16.8184,16.8299,16.7722,16.7837,171900.0
2009-10-08 09:50:00,29.05,29.05,29.03,29.05,58300.0,16.7837,16.7837,16.7722,16.7837,58300.0
2009-10-08 09:55:00,29.06,29.08,29.04,29.07,55000.0,16.7895,16.801,16.7779,16.7953,55000.0
2009-10-08 10:00:00,29.07,29.08,29.02,29.08,65800.0,16.7953,16.801,16.7664,16.801,65800.0
2009-10-08 10:05:00,29.08,29.11,29.05,29.1,71100.0,16.801,16.8184,16.7837,16.8126,71100.0
2009-10-08 10:10:00,29.1,29.13,29.09,29.13,15400.0,16.8126,16.8299,16.8068,16.8299,15400.0
2009-10-08 10:15:00,29.12,29.13,29.12,29.12,23000.0,16.8242,16.8299,16.8242,16.8242,23000.0
2009-10-08 10:20:00,29.11,29.11,29.05,29.08,86300.0,16.8184,16.8184,16.7837,16.801,86300.0
2009-10-08 10:25:00,29.08,29.1,29.06,29.09,37700.0,16.801,16.8126,16.7895,16.8068,37700.0
2009-10-08 10:30:00,29.09,29.16,29.08,29.12,183500.0,16.8068,16.8473,16.801,16.8242,183500.0
2009-10-08 10:35:00,29.12,29.15,29.12,29.14,77500.0,16.8242,16.8415,16.8242,16.8357,77500.0
2009-10-08 10:40:00,29.14,29.17,29.13,29.17,275300.0,16.8357,16.853,16.8299,16.853,275300.0
2009-10-08 10:45:00,29.17,29.18,29.16,29.16,48400.0,16.853,16.8588,16.8473,16.8473,48400.0
2009-10-08 10:50:00,29.16,29.18,29.16,29.16,55900.0,16.8473,16.8588,16.8473,16.8473,55900.0
2009-10-08 10:55:00,29.17,29.17,29.14,29.16,41200.0,16.853,16.853,16.8357,16.8473,41200.0
2009-10-08 11:00:00,29.16,29.17,29.12,29.12,35900.0,16.8473,16.853,16.8242,16.8242,35900.0
2009-10-08 11:05:00,29.12,29.15,29.12,29.15,55400.0,16.8242,16.8415,16.8242,16.8415,55400.0
2009-10-08 11:10:00,29.16,29.19,29.16,29.18,61500.0,16.8473,16.8646,16.8473,16.8588,61500.0
2009-10-08 11:15:00,29.18,29.2,29.17,29.2,84900.0,16.8588,16.8704,16.853,16.8704,84900.0
2009-10-08 11:20:00,29.2,29.2,29.17,29.19,58400.0,16.8704,16.8704,16.853,16.8646,58400.0
2009-10-08 11:25:00,29.2,29.2,29.16,29.16,41300.0,16.8704,16.8704,16.8473,16.8473,41300.0
2009-10-08 11:30:00,29.16,29.17,29.15,29.15,99400.0,16.8473,16.853,16.8415,16.8415,99400.0
2009-10-08 11:35:00,29.16,29.17,29.15,29.15,14500.0,16.8473,16.853,16.8415,16.8415,14500.0
2009-10-08 11:40:00,29.16,29.16,29.13,29.13,34500.0,16.8473,16.8473,16.8299,16.8299,34500.0
2009-10-08 11:45:00,29.14,29.17,29.13,29.14,33600.0,16.8357,16.853,16.8299,16.8357,33600.0
2009-10-08 11:50:00,29.14,29.16,29.14,29.15,29200.0,16.8357,16.8473,16.8357,16.8415,29200.0
2009-10-08 11:55:00,29.15,29.16,29.14,29.15,5900.0,16.8415,16.8473,16.8357,16.8415,5900.0
2009-10-08 12:00:00,29.14,29.15,29.13,29.14,15100.0,16.8357,16.8415,16.8299,16.8357,15100.0
2009-10-08 12:05:00,29.15,29.15,29.14,29.14,1700.0,16.8415,16.8415,16.8357,16.8357,1700.0
2009-10-08 12:10:00,29.15,29.16,29.15,29.15,14700.0,16.8415,16.8473,16.8415,16.8415,14700.0
2009-10-08 12:15:00,29.15,29.16,29.14,29.16,21300.0,16.8415,16.8473,16.8357,16.8473,21300.0
2009-10-08 12:20:00,29.16,29.17,29.15,29.16,12200.0,16.8473,16.853,16.8415,16.8473,12200.0
2009-10-08 12:25:00,29.16,29.18,29.15,29.17,21800.0,16.8473,16.8588,16.8415,16.853,21800.0
2009-10-08 12:30:00,29.16,29.17,29.14,29.14,29800.0,16.8473,16.853,16.8357,16.8357,29800.0
2009-10-08 12:35:00,29.15,29.15,29.13,29.15,52100.0,16.8415,16.8415,16.8299,16.8415,52100.0
2009-10-08 12:40:00,29.14,29.17,29.14,29.17,48500.0,16.8357,16.853,16.8357,16.853,48500.0
2009-10-08 12:45:00,29.17,29.17,29.17,29.17,9200.0,16.853,16.853,16.853,16.853,9200.0
2009-10-08 12:50:00,29.17,29.18,29.16,29.16,137100.0,16.853,16.8588,16.8473,16.8473,137100.0
2009-10-08 12:55:00,29.16,29.16,29.15,29.15,59700.0,16.8473,16.8473,16.8415,16.8415,59700.0
2009-10-08 13:00:00,29.16,29.16,29.13,29.14,27400.0,16.8473,16.8473,16.8299,16.8357,27400.0
2009-10-08 13:05:00,29.14,29.16,29.14,29.16,16200.0,16.8357,16.8473,16.8357,16.8473,16200.0
2009-10-08 13:10:00,29.16,29.16,29.13,29.15,23100.0,16.8473,16.8473,16.8299,16.8415,23100.0
2009-10-08 13:15:00,29.15,29.15,29.13,29.14,102500.0,16.8415,16.8415,16.8299,16.8357,102500.0
2009-10-08 13:20:00,29.14,29.15,29.13,29.15,14200.0,16.8357,16.8415,16.8299,16.8415,14200.0
2009-10-08 13:25:00,29.14,29.14,29.13,29.14,1900.0,16.8357,16.8357,16.8299,16.8357,1900.0
2009-10-08 13:30:00,29.14,29.15,29.13,29.13,23100.0,16.8357,16.8415,16.8299,16.8299,23100.0
2009-10-08 13:35:00,29.13,29.15,29.12,29.12,42100.0,16.8299,16.8415,16.8242,16.8242,42100.0
2009-10-08 13:40:00,29.12,29.17,29.12,29.13,143500.0,16.8242,16.853,16.8242,16.8299,143500.0
2009-10-08 13:45:00,29.13,29.13,29.11,29.12,18900.0,16.8299,16.8299,16.8184,16.8242,18900.0
2009-10-08 13:50:00,29.12,29.13,29.11,29.12,16300.0,16.8242,16.8299,16.8184,16.8242,16300.0
2009-10-08 13:55:00,29.12,29.14,29.12,29.14,15000.0,16.8242,16.8357,16.8242,16.8357,15000.0
2009-10-08 14:00:00,29.13,29.14,29.12,29.13,15200.0,16.8299,16.8357,16.8242,16.8299,15200.0
2009-10-08 14:05:00,29.12,29.13,29.12,29.12,12100.0,16.8242,16.8299,16.8242,16.8242,12100.0
2009-10-08 14:10:00,29.13,29.13,29.12,29.12,7000.0,16.8299,16.8299,16.8242,16.8242,7000.0
2009-10-08 14:15:00,29.12,29.13,29.11,29.12,48700.0,16.8242,16.8299,16.8184,16.8242,48700.0
2009-10-08 14:20:00,29.12,29.14,29.11,29.11,13900.0,16.8242,16.8357,16.8184,16.8184,13900.0
2009-10-08 14:25:00,29.11,29.11,29.07,29.07,263100.0,16.8184,16.8184,16.7953,16.7953,263100.0
2009-10-08 14:30:00,29.07,29.08,29.07,29.07,29000.0,16.7953,16.801,16.7953,16.7953,29000.0
2009-10-08 14:35:00,29.07,29.08,29.07,29.08,21900.0,16.7953,16.801,16.7953,16.801,21900.0
2009-10-08 14:40:00,29.07,29.08,29.07,29.08,12300.0,16.7953,16.801,16.7953,16.801,12300.0
2009-10-08 14:45:00,29.08,29.08,29.07,29.08,153600.0,16.801,16.801,16.7953,16.801,153600.0
2009-10-08 14:50:00,29.08,29.08,29.06,29.06,9400.0,16.801,16.801,16.7895,16.7895,9400.0
2009-10-08 14:55:00,29.06,29.07,29.05,29.05,9100.0,16.7895,16.7953,16.7837,16.7837,9100.0
2009-10-08 15:00:00,29.05,29.09,29.05,29.09,62700.0,16.7837,16.8068,16.7837,16.8068,62700.0
2009-10-08 15:05:00,29.09,29.12,29.09,29.12,24400.0,16.8068,16.8242,16.8068,16.8242,24400.0
2009-10-08 15:10:00,29.12,29.12,29.09,29.1,53400.0,16.8242,16.8242,16.8068,16.8126,53400.0
2009-10-08 15:15:00,29.1,29.11,29.1,29.11,11400.0,16.8126,16.8184,16.8126,16.8184,11400.0
2009-10-08 15:20:00,29.11,29.13,29.1,29.13,26200.0,16.8184,16.8299,16.8126,16.8299,26200.0
2009-10-08 15:25:00,29.13,29.14,29.11,29.12,161300.0,16.8299,16.8357,16.8184,16.8242,161300.0
2009-10-08 15:30:00,29.11,29.11,29.09,29.09,53200.0,16.8184,16.8184,16.8068,16.8068,53200.0
2009-10-08 15:35:00,29.09,29.09,29.07,29.07,138300.0,16.8068,16.8068,16.7953,16.7953,138300.0
2009-10-08 15:40:00,29.07,29.09,29.07,29.09,42100.0,16.7953,16.8068,16.7953,16.8068,42100.0
2009-10-08 15:45:00,29.09,29.1,29.07,29.09,73900.0,16.8068,16.8126,16.7953,16.8068,73900.0
2009-10-08 15:50:00,29.09,29.1,29.08,29.1,123100.0,16.8068,16.8126,16.801,16.8126,123100.0
2009-10-08 15:55:00,29.1,29.11,29.08,29.09,348900.0,16.8126,16.8184,16.801,16.8068,348900.0
2009-10-09 09:30:00,29.07,29.18,28.96,29.17,56200.0,16.7953,16.8588,16.7317,16.853,56200.0
2009-10-09 09:35:00,29.18,29.19,29.16,29.16,73200.0,16.8588,16.8646,16.8473,16.8473,73200.0
2009-10-09 09:40:00,29.16,29.16,29.12,29.13,39200.0,16.8473,16.8473,16.8242,16.8299,39200.0
2009-10-09 09:45:00,29.14,29.16,29.13,29.13,12100.0,16.8357,16.8473,16.8299,16.8299,12100.0
2009-10-09 09:50:00,29.13,29.15,29.12,29.14,6700.0,16.8299,16.8415,16.8242,16.8357,6700.0
2009-10-09 09:55:00,29.15,29.18,29.15,29.18,9500.0,16.8415,16.8588,16.8415,16.8588,9500.0
2009-10-09 10:00:00,29.18,29.18,29.14,29.16,15500.0,16.8588,16.8588,16.8357,16.8473,15500.0
2009-10-09 10:05:00,29.14,29.2,29.14,29.19,40100.0,16.8357,16.8704,16.8357,16.8646,40100.0
2009-10-09 10:10:00,29.19,29.2,29.19,29.19,61600.0,16.8646,16.8704,16.8646,16.8646,61600.0
2009-10-09 10:15:00,29.18,29.19,29.15,29.15,25000.0,16.8588,16.8646,16.8415,16.8415,25000.0
2009-10-09 10:20:00,29.16,29.19,29.14,29.19,14900.0,16.8473,16.8646,16.8357,16.8646,14900.0
2009-10-09 10:25:00,29.19,29.2,29.19,29.2,9000.0,16.8646,16.8704,16.8646,16.8704,9000.0
2009-10-09 10:30:00,29.19,29.2,29.18,29.19,15300.0,16.8646,16.8704,16.8588,16.8646,15300.0
2009-10-09 10:35:00,29.2,29.2,29.18,29.2,14100.0,16.8704,16.8704,16.8588,16.8704,14100.0
2009-10-09 10:40:00,29.2,29.2,29.18,29.19,12300.0,16.8704,16.8704,16.8588,16.8646,12300.0
2009-10-09 10:45:00,29.19,29.19,29.17,29.17,8600.0,16.8646,16.8646,16.853,16.853,8600.0
2009-10-09 10:50:00,29.18,29.2,29.18,29.2,5600.0,16.8588,16.8704,16.8588,16.8704,5600.0
2009-10-09 10:55:00,29.2,29.21,29.2,29.2,75100.0,16.8704,16.8761,16.8704,16.8704,75100.0
2009-10-09 11:00:00,29.21,29.21,29.19,29.2,108900.0,16.8761,16.8761,16.8646,16.8704,108900.0
2009-10-09 11:05:00,29.21,29.22,29.2,29.21,9600.0,16.8761,16.8819,16.8704,16.8761,9600.0
2009-10-09 11:10:00,29.22,29.24,29.21,29.21,90400.0,16.8819,16.8935,16.8761,16.8761,90400.0
2009-10-09 11:15:00,29.22,29.23,29.21,29.22,46200.0,16.8819,16.8877,16.8761,16.8819,46200.0
2009-10-09 11:20:00,29.23,29.28,29.23,29.28,32400.0,16.8877,16.9166,16.8877,16.9166,32400.0
2009-10-09 11:25:00,29.28,29.28,29.26,29.28,26100.0,16.9166,16.9166,16.905,16.9166,26100.0
2009-10-09 11:30:00,29.28,29.3,29.27,29.29,15000.0,16.9166,16.9281,16.9108,16.9224,15000.0
2009-10-09 11:35:00,29.3,29.3,29.27,29.27,19500.0,16.9281,16.9281,16.9108,16.9108,19500.0
2009-10-09 11:40:00,29.28,29.29,29.27,29.28,40100.0,16.9166,16.9224,16.9108,16.9166,40100.0
2009-10-09 11:45:00,29.28,29.29,29.27,29.28,11100.0,16.9166,16.9224,16.9108,16.9166,11100.0
2009-10-09 11:50:00,29.27,29.3,29.27,29.29,84200.0,16.9108,16.9281,16.9108,16.9224,84200.0
2009-10-09 11:55:00,29.29,29.3,29.27,29.29,49400.0,16.9224,16.9281,16.9108,16.9224,49400.0
2009-10-09 12:00:00,29.29,29.29,29.27,29.27,15100.0,16.9224,16.9224,16.9108,16.9108,15100.0
2009-10-09 12:05:00,29.27,29.28,29.24,29.25,25800.0,16.9108,16.9166,16.8935,16.8993,25800.0
2009-10-09 12:10:00,29.25,29.25,29.23,29.24,16000.0,16.8993,16.8993,16.8877,16.8935,16000.0
2009-10-09 12:15:00,29.24,29.26,29.23,29.24,124700.0,16.8935,16.905,16.8877,16.8935,124700.0
2009-10-09 12:20:00,29.24,29.25,29.23,29.23,80800.0,16.8935,16.8993,16.8877,16.8877,80800.0
2009-10-09 12:25:00,29.24,29.24,29.23,29.24,7100.0,16.8935,16.8935,16.8877,16.8935,7100.0
2009-10-09 12:30:00,29.24,29.25,29.23,29.25,2500.0,16.8935,16.8993,16.8877,16.8993,2500.0
2009-10-09 12:35:00,29.25,29.25,29.24,29.25,8300.0,16.8993,16.8993,16.8935,16.8993,8300.0
2009-10-09 12:40:00,29.25,29.26,29.24,29.25,13200.0,16.8993,16.905,16.8935,16.8993,13200.0
2009-10-09 12:45:00,29.25,29.26,29.24,29.26,4700.0,16.8993,16.905,16.8935,16.905,4700.0
2009-10-09 12:50:00,29.26,29.27,29.26,29.27,29000.0,16.905,16.9108,16.905,16.9108,29000.0
2009-10-09 12:55:00,29.27,29.27,29.27,29.27,2700.0,16.9108,16.9108,16.9108,16.9108,2700.0
2009-10-09 13:00:00,29.28,29.28,29.27,29.27,20100.0,16.9166,16.9166,16.9108,16.9108,20100.0
2009-10-09 13:05:00,29.27,29.27,29.26,29.27,500.0,16.9108,16.9108,16.905,16.9108,500.0
2009-10-09 13:10:00,29.27,29.28,29.26,29.28,3400.0,16.9108,16.9166,16.905,16.9166,3400.0
2009-10-09 13:15:00,29.28,29.31,29.28,29.29,62000.0,16.9166,16.9339,16.9166,16.9224,62000.0
2009-10-09 13:20:00,29.3,29.31,29.29,29.3,53800.0,16.9281,16.9339,16.9224,16.9281,53800.0
2009-10-09 13:25:00,29.3,29.3,29.29,29.3,1700.0,16.9281,16.9281,16.9224,16.9281,1700.0
2009-10-09 13:30:00,29.3,29.3,29.29,29.29,1100.0,16.9281,16.9281,16.9224,16.9224,1100.0
2009-10-09 13:35:00,29.3,29.31,29.3,29.3,3000.0,16.9281,16.9339,16.9281,16.9281,3000.0
2009-10-09 13:40:00,29.31,29.32,29.3,29.32,18100.0,16.9339,16.9397,16.9281,16.9397,18100.0
2009-10-09 13:45:00,29.31,29.33,29.31,29.32,38400.0,16.9339,16.9455,16.9339,16.9397,38400.0
2009-10-09 13:50:00,29.32,29.32,29.31,29.32,18900.0,16.9397,16.9397,16.9339,16.9397,18900.0
2009-10-09 13:55:00,29.31,29.32,29.3,29.31,24600.0,16.9339,16.9397,16.9281,16.9339,24600.0
2009-10-09 14:00:00,29.31,29.32,29.31,29.31,13100.0,16.9339,16.9397,16.9339,16.9339,13100.0
2009-10-09 14:05:00,29.32,29.32,29.31,29.32,10400.0,16.9397,16.9397,16.9339,16.9397,10400.0
2009-10-09 14:10:00,29.32,29.33,29.3,29.32,129600.0,16.9397,16.9455,16.9281,16.9397,129600.0
2009-10-09 14:15:00,29.31,29.33,29.31,29.32,33500.0,16.9339,16.9455,16.9339,16.9397,33500.0
2009-10-09 14:20:00,29.32,29.32,29.31,29.31,8600.0,16.9397,16.9397,16.9339,16.9339,8600.0
2009-10-09 14:25:00,29.32,29.32,29.31,29.31,7800.0,16.9397,16.9397,16.9339,16.9339,7800.0
2009-10-09 14:30:00,29.31,29.32,29.31,29.31,18100.0,16.9339,16.9397,16.9339,16.9339,18100.0
2009-10-09 14:35:00,29.3,29.31,29.3,29.31,3700.0,16.9281,16.9339,16.9281,16.9339,3700.0
2009-10-09 14:40:00,29.3,29.31,29.29,29.3,19500.0,16.9281,16.9339,16.9224,16.9281,19500.0
2009-10-09 14:45:00,29.29,29.31,29.29,29.3,15800.0,16.9224,16.9339,16.9224,16.9281,15800.0
2009-10-09 14:50:00,29.31,29.31,29.3,29.31,4900.0,16.9339,16.9339,16.9281,16.9339,4900.0
2009-10-09 14:55:00,29.3,29.31,29.29,29.29,59700.0,16.9281,16.9339,16.9224,16.9224,59700.0
2009-10-09 15:00:00,29.29,29.3,29.29,29.3,11500.0,16.9224,16.9281,16.9224,16.9281,11500.0
2009-10-09 15:05:00,29.29,29.31,29.29,29.3,48300.0,16.9224,16.9339,16.9224,16.9281,48300.0
2009-10-09 15:10:00,29.3,29.31,29.29,29.3,52100.0,16.9281,16.9339,16.9224,16.9281,52100.0
2009-10-09 15:15:00,29.3,29.31,29.27,29.28,80100.0,16.9281,16.9339,16.9108,16.9166,80100.0
2009-10-09 15:20:00,29.27,29.28,29.27,29.27,5800.0,16.9108,16.9166,16.9108,16.9108,5800.0
2009-10-09 15:25:00,29.28,29.29,29.27,29.29,15500.0,16.9166,16.9224,16.9108,16.9224,15500.0
2009-10-09 15:30:00,29.29,29.29,29.27,29.28,28000.0,16.9224,16.9224,16.9108,16.9166,28000.0
2009-10-09 15:35:00,29.28,29.29,29.27,29.28,121700.0,16.9166,16.9224,16.9108,16.9166,121700.0
2009-10-09 15:40:00,29.28,29.28,29.26,29.27,82000.0,16.9166,16.9166,16.905,16.9108,82000.0
2009-10-09 15:45:00,29.27,29.28,29.24,29.25,162100.0,16.9108,16.9166,16.8935,16.8993,162100.0
2009-10-09 15:50:00,29.24,29.27,29.24,29.25,148800.0,16.8935,16.9108,16.8935,16.8993,148800.0
2009-10-09 15:55:00,29.25,29.28,29.25,29.27,246400.0,16.8993,16.9166,16.8993,16.9108,246400.0
2009-10-12 09:30:00,29.24,29.42,29.24,29.38,78800.0,16.8935,16.9975,16.8935,16.9744,78800.0
2009-10-12 09:35:00,29.37,29.42,29.37,29.38,36500.0,16.9686,16.9975,16.9686,16.9744,36500.0
2009-10-12 09:40:00,29.38,29.4,29.38,29.39,12800.0,16.9744,16.9859,16.9744,16.9801,12800.0
2009-10-12 09:45:00,29.39,29.4,29.36,29.36,30600.0,16.9801,16.9859,16.9628,16.9628,30600.0
2009-10-12 09:50:00,29.36,29.42,29.35,29.41,21000.0,16.9628,16.9975,16.957,16.9917,21000.0
2009-10-12 09:55:00,29.41,29.43,29.41,29.43,15900.0,16.9917,17.0033,16.9917,17.0033,15900.0
2009-10-12 10:00:00,29.42,29.43,29.41,29.41,30400.0,16.9975,17.0033,16.9917,16.9917,30400.0
2009-10-12 10:05:00,29.42,29.44,29.41,29.44,10100.0,16.9975,17.009,16.9917,17.009,10100.0
2009-10-12 10:10:00,29.43,29.44,29.42,29.43,38700.0,17.0033,17.009,16.9975,17.0033,38700.0
2009-10-12 10:15:00,29.43,29.43,29.39,29.41,23800.0,17.0033,17.0033,16.9801,16.9917,23800.0
2009-10-12 10:20:00,29.4,29.43,29.4,29.42,12500.0,16.9859,17.0033,16.9859,16.9975,12500.0
2009-10-12 10:25:00,29.42,29.43,29.42,29.42,8000.0,16.9975,17.0033,16.9975,16.9975,8000.0
2009-10-12 10:30:00,29.43,29.46,29.42,29.46,14300.0,17.0033,17.0206,16.9975,17.0206,14300.0
2009-10-12 10:35:00,29.46,29.47,29.45,29.46,20200.0,17.0206,17.0264,17.0148,17.0206,20200.0
2009-10-12 10:40:00,29.46,29.47,29.46,29.46,4300.0,17.0206,17.0264,17.0206,17.0206,4300.0
2009-10-12 10:45:00,29.46,29.47,29.45,29.45,10500.0,17.0206,17.0264,17.0148,17.0148,10500.0
2009-10-12 10:50:00,29.45,29.46,29.44,29.45,14600.0,17.0148,17.0206,17.009,17.0148,14600.0
2009-10-12 10:55:00,29.46,29.46,29.43,29.43,8400.0,17.0206,17.0206,17.0033,17.0033,8400.0
2009-10-12 11:00:00,29.43,29.43,29.39,29.4,17100.0,17.0033,17.0033,16.9801,16.9859,17100.0
2009-10-12 11:05:00,29.4,29.42,29.39,29.42,12600.0,16.9859,16.9975,16.9801,16.9975,12600.0
2009-10-12 11:10:00,29.42,29.42,29.4,29.42,6100.0,16.9975,16.9975,16.9859,16.9975,6100.0
2009-10-12 11:15:00,29.41,29.41,29.4,29.4,3400.0,16.9917,16.9917,16.9859,16.9859,3400.0
2009-10-12 11:20:00,29.4,29.4,29.38,29.39,5800.0,16.9859,16.9859,16.9744,16.9801,5800.0
2009-10-12 11:25:00,29.39,29.39,29.36,29.36,10700.0,16.9801,16.9801,16.9628,16.9628,10700.0
2009-10-12 11:30:00,29.37,29.38,29.36,29.37,19900.0,16.9686,16.9744,16.9628,16.9686,19900.0
2009-10-12 11:35:00,29.37,29.38,29.36,29.38,14000.0,16.9686,16.9744,16.9628,16.9744,14000.0
2009-10-12 11:40:00,29.38,29.39,29.37,29.37,135800.0,16.9744,16.9801,16.9686,16.9686,135800.0
2009-10-12 11:45:00,29.37,29.37,29.36,29.37,1700.0,16.9686,16.9686,16.9628,16.9686,1700.0
2009-10-12 11:50:00,29.37,29.39,29.37,29.39,22600.0,16.9686,16.9801,16.9686,16.9801,22600.0
2009-10-12 11:55:00,29.39,29.43,29.39,29.43,11900.0,16.9801,17.0033,16.9801,17.0033,11900.0
2009-10-12 12:00:00,29.43,29.44,29.43,29.43,82000.0,17.0033,17.009,17.0033,17.0033,82000.0
2009-10-12 12:05:00,29.43,29.45,29.43,29.44,12800.0,17.0033,17.0148,17.0033,17.009,12800.0
2009-10-12 12:10:00,29.45,29.47,29.45,29.47,13600.0,17.0148,17.0264,17.0148,17.0264,13600.0
2009-10-12 12:15:00,29.47,29.47,29.46,29.47,3500.0,17.0264,17.0264,17.0206,17.0264,3500.0
2009-10-12 12:20:00,29.47,29.48,29.47,29.48,6300.0,17.0264,17.0321,17.0264,17.0321,6300.0
2009-10-12 12:25:00,29.47,29.48,29.46,29.47,12800.0,17.0264,17.0321,17.0206,17.0264,12800.0
2009-10-12 12:30:00,29.47,29.47,29.45,29.45,7800.0,17.0264,17.0264,17.0148,17.0148,7800.0
2009-10-12 12:35:00,29.45,29.47,29.45,29.47,13100.0,17.0148,17.0264,17.0148,17.0264,13100.0
2009-10-12 12:40:00,29.46,29.47,29.45,29.46,5200.0,17.0206,17.0264,17.0148,17.0206,5200.0
2009-10-12 12:45:00,29.46,29.47,29.46,29.47,3300.0,17.0206,17.0264,17.0206,17.0264,3300.0
2009-10-12 12:50:00,29.47,29.48,29.47,29.48,9400.0,17.0264,17.0321,17.0264,17.0321,9400.0
2009-10-12 12:55:00,29.48,29.48,29.46,29.48,5700.0,17.0321,17.0321,17.0206,17.0321,5700.0
2009-10-12 13:00:00,29.47,29.47,29.46,29.46,5900.0,17.0264,17.0264,17.0206,17.0206,5900.0
2009-10-12 13:05:00,29.47,29.47,29.45,29.45,8700.0,17.0264,17.0264,17.0148,17.0148,8700.0
2009-10-12 13:10:00,29.46,29.46,29.45,29.46,5600.0,17.0206,17.0206,17.0148,17.0206,5600.0
2009-10-12 13:15:00,29.46,29.47,29.45,29.47,5700.0,17.0206,17.0264,17.0148,17.0264,5700.0
2009-10-12 13:20:00,29.47,29.47,29.46,29.47,6300.0,17.0264,17.0264,17.0206,17.0264,6300.0
2009-10-12 13:25:00,29.48,29.49,29.47,29.49,4200.0,17.0321,17.0379,17.0264,17.0379,4200.0
2009-10-12 13:30:00,29.48,29.5,29.48,29.49,3800.0,17.0321,17.0437,17.0321,17.0379,3800.0
2009-10-12 13:35:00,29.49,29.54,29.49,29.53,172700.0,17.0379,17.0668,17.0379,17.061,172700.0
2009-10-12 13:40:00,29.54,29.55,29.54,29.55,67100.0,17.0668,17.0726,17.0668,17.0726,67100.0
2009-10-12 13:45:00,29.55,29.55,29.54,29.55,40500.0,17.0726,17.0726,17.0668,17.0726,40500.0
2009-10-12 13:50:00,29.55,29.55,29.54,29.55,2200.0,17.0726,17.0726,17.0668,17.0726,2200.0
2009-10-12 13:55:00,29.55,29.55,29.53,29.55,21100.0,17.0726,17.0726,17.061,17.0726,21100.0
2009-10-12 14:00:00,29.53,29.53,29.52,29.52,14000.0,17.061,17.061,17.0553,17.0553,14000.0
2009-10-12 14:05:00,29.52,29.52,29.51,29.51,5900.0,17.0553,17.0553,17.0495,17.0495,5900.0
2009-10-12 14:10:00,29.5,29.5,29.47,29.47,6700.0,17.0437,17.0437,17.0264,17.0264,6700.0
2009-10-12 14:15:00,29.47,29.48,29.41,29.41,131000.0,17.0264,17.0321,16.9917,16.9917,131000.0
2009-10-12 14:20:00,29.42,29.42,29.36,29.36,36000.0,16.9975,16.9975,16.9628,16.9628,36000.0
2009-10-12 14:25:00,29.35,29.38,29.35,29.38,88500.0,16.957,16.9744,16.957,16.9744,88500.0
2009-10-12 14:30:00,29.38,29.39,29.37,29.37,9200.0,16.9744,16.9801,16.9686,16.9686,9200.0
2009-10-12 14:35:00,29.37,29.39,29.37,29.39,100400.0,16.9686,16.9801,16.9686,16.9801,100400.0
2009-10-12 14:40:00,29.4,29.44,29.4,29.44,105200.0,16.9859,17.009,16.9859,17.009,105200.0
2009-10-12 14:45:00,29.44,29.44,29.43,29.44,13500.0,17.009,17.009,17.0033,17.009,13500.0
2009-10-12 14:50:00,29.44,29.44,29.41,29.42,8700.0,17.009,17.009,16.9917,16.9975,8700.0
2009-10-12 14:55:00,29.42,29.45,29.4,29.45,28700.0,16.9975,17.0148,16.9859,17.0148,28700.0
2009-10-12 15:00:00,29.44,29.47,29.44,29.47,11700.0,17.009,17.0264,17.009,17.0264,11700.0
2009-10-12 15:05:00,29.47,29.47,29.45,29.45,8400.0,17.0264,17.0264,17.0148,17.0148,8400.0
2009-10-12 15:10:00,29.45,29.46,29.42,29.42,8900.0,17.0148,17.0206,16.9975,16.9975,8900.0
2009-10-12 15:15:00,29.43,29.43,29.42,29.42,7200.0,17.0033,17.0033,16.9975,16.9975,7200.0
2009-10-12 15:20:00,29.42,29.43,29.42,29.42,21300.0,16.9975,17.0033,16.9975,16.9975,21300.0
2009-10-12 15:25:00,29.43,29.43,29.41,29.42,9500.0,17.0033,17.0033,16.9917,16.9975,9500.0
2009-10-12 15:30:00,29.42,29.43,29.41,29.43,12300.0,16.9975,17.0033,16.9917,17.0033,12300.0
2009-10-12 15:35:00,29.43,29.43,29.39,29.39,22000.0,17.0033,17.0033,16.9801,16.9801,22000.0
2009-10-12 15:40:00,29.39,29.41,29.38,29.41,88000.0,16.9801,16.9917,16.9744,16.9917,88000.0
2009-10-12 15:45:00,29.4,29.43,29.4,29.43,88700.0,16.9859,17.0033,16.9859,17.0033,88700.0
2009-10-12 15:50:00,29.42,29.44,29.42,29.44,181200.0,16.9975,17.009,16.9975,17.009,181200.0
2009-10-12 15:55:00,29.44,29.45,29.43,29.44,179400.0,17.009,17.0148,17.0033,17.009,179400.0
2009-10-13 09:30:00,29.44,29.44,29.35,29.36,43000.0,17.009,17.009,16.957,16.9628,43000.0
2009-10-13 09:35:00,29.35,29.36,29.29,29.3,215900.0,16.957,16.9628,16.9224,16.9281,215900.0
2009-10-13 09:40:00,29.31,29.37,29.31,29.32,320900.0,16.9339,16.9686,16.9339,16.9397,320900.0
2009-10-13 09:45:00,29.32,29.36,29.32,29.34,34800.0,16.9397,16.9628,16.9397,16.9513,34800.0
2009-10-13 09:50:00,29.33,29.33,29.28,29.28,39300.0,16.9455,16.9455,16.9166,16.9166,39300.0
2009-10-13 09:55:00,29.28,29.32,29.26,29.31,239600.0,16.9166,16.9397,16.905,16.9339,239600.0
2009-10-13 10:00:00,29.31,29.31,29.27,29.28,90700.0,16.9339,16.9339,16.9108,16.9166,90700.0
2009-10-13 10:05:00,29.27,29.3,29.27,29.28,33500.0,16.9108,16.9281,16.9108,16.9166,33500.0
2009-10-13 10:10:00,29.28,29.29,29.26,29.27,75300.0,16.9166,16.9224,16.905,16.9108,75300.0
2009-10-13 10:15:00,29.27,29.33,29.27,29.32,313700.0,16.9108,16.9455,16.9108,16.9397,313700.0
2009-10-13 10:20:00,29.32,29.33,29.28,29.28,33300.0,16.9397,16.9455,16.9166,16.9166,33300.0
2009-10-13 10:25:00,29.28,29.29,29.28,29.29,53600.0,16.9166,16.9224,16.9166,16.9224,53600.0
2009-10-13 10:30:00,29.29,29.3,29.26,29.26,109300.0,16.9224,16.9281,16.905,16.905,109300.0
2009-10-13 10:35:00,29.26,29.27,29.25,29.25,29900.0,16.905,16.9108,16.8993,16.8993,29900.0
2009-10-13 10:40:00,29.24,29.29,29.24,29.29,137700.0,16.8935,16.9224,16.8935,16.9224,137700.0
2009-10-13 10:45:00,29.29,29.29,29.28,29.28,17800.0,16.9224,16.9224,16.9166,16.9166,17800.0
2009-10-13 10:50:00,29.28,29.29,29.27,29.28,24800.0,16.9166,16.9224,16.9108,16.9166,24800.0
2009-10-13 10:55:00,29.28,29.3,29.28,29.29,20200.0,16.9166,16.9281,16.9166,16.9224,20200.0
2009-10-13 11:00:00,29.28,29.28,29.27,29.27,8500.0,16.9166,16.9166,16.9108,16.9108,8500.0
2009-10-13 11:05:00,29.27,29.28,29.24,29.24,27100.0,16.9108,16.9166,16.8935,16.8935,27100.0
2009-10-13 11:10:00,29.24,29.25,29.23,29.25,27500.0,16.8935,16.8993,16.8877,16.8993,27500.0
2009-10-13 11:15:00,29.25,29.25,29.22,29.23,33700.0,16.8993,16.8993,16.8819,16.8877,33700.0
2009-10-13 11:20:00,29.23,29.25,29.23,29.24,57000.0,16.8877,16.8993,16.8877,16.8935,57000.0
2009-10-13 11:25:00,29.24,29.26,29.24,29.25,23600.0,16.8935,16.905,16.8935,16.8993,23600.0
2009-10-13 11:30:00,29.25,29.27,29.25,29.26,13300.0,16.8993,16.9108,16.8993,16.905,13300.0
2009-10-13 11:35:00,29.25,29.27,29.24,29.26,30700.0,16.8993,16.9108,16.8935,16.905,30700.0
2009-10-13 11:40:00,29.27,29.3,29.27,29.3,78800.0,16.9108,16.9281,16.9108,16.9281,78800.0
2009-10-13 11:45:00,29.3,29.32,29.29,29.31,18900.0,16.9281,16.9397,16.9224,16.9339,18900.0
2009-10-13 11:50:00,29.31,29.31,29.3,29.3,11400.0,16.9339,16.9339,16.9281,16.9281,11400.0
2009-10-13 11:55:00,29.31,29.31,29.27,29.27,124000.0,16.9339,16.9339,16.9108,16.9108,124000.0
2009-10-13 12:00:00,29.28,29.28,29.27,29.28,23600.0,16.9166,16.9166,16.9108,16.9166,23600.0
2009-10-13 12:05:00,29.28,29.28,29.27,29.28,12300.0,16.9166,16.9166,16.9108,16.9166,12300.0
2009-10-13 12:10:00,29.27,29.3,29.27,29.3,12500.0,16.9108,16.9281,16.9108,16.9281,12500.0
2009-10-13 12:15:00,29.3,29.3,29.28,29.28,4100.0,16.9281,16.9281,16.9166,16.9166,4100.0
2009-10-13 12:20:00,29.29,29.29,29.25,29.25,47000.0,16.9224,16.9224,16.8993,16.8993,47000.0
2009-10-13 12:25:00,29.26,29.26,29.25,29.26,2400.0,16.905,16.905,16.8993,16.905,2400.0
2009-10-13 12:30:00,29.26,29.26,29.25,29.26,37300.0,16.905,16.905,16.8993,16.905,37300.0
2009-10-13 12:35:00,29.25,29.26,29.25,29.26,1800.0,16.8993,16.905,16.8993,16.905,1800.0
2009-10-13 12:40:00,29.26,29.26,29.23,29.23,21200.0,16.905,16.905,16.8877,16.8877,21200.0
2009-10-13 12:45:00,29.24,29.24,29.22,29.23,30700.0,16.8935,16.8935,16.8819,16.8877,30700.0
2009-10-13 12:50:00,29.23,29.26,29.22,29.26,77300.0,16.8877,16.905,16.8819,16.905,77300.0
2009-10-13 12:55:00,29.26,29.28,29.26,29.27,150100.0,16.905,16.9166,16.905,16.9108,150100.0
2009-10-13 13:00:00,29.28,29.28,29.27,29.28,8100.0,16.9166,16.9166,16.9108,16.9166,8100.0
2009-10-13 13:05:00,29.28,29.28,29.27,29.28,6600.0,16.9166,16.9166,16.9108,16.9166,6600.0
2009-10-13 13:10:00,29.28,29.28,29.27,29.28,12900.0,16.9166,16.9166,16.9108,16.9166,12900.0
2009-10-13 13:15:00,29.28,29.29,29.27,29.28,63000.0,16.9166,16.9224,16.9108,16.9166,63000.0
2009-10-13 13:20:00,29.28,29.29,29.27,29.27,4400.0,16.9166,16.9224,16.9108,16.9108,4400.0
2009-10-13 13:25:00,29.28,29.3,29.27,29.3,20300.0,16.9166,16.9281,16.9108,16.9281,20300.0
2009-10-13 13:30:00,29.29,29.3,29.29,29.3,9100.0,16.9224,16.9281,16.9224,16.9281,9100.0
2009-10-13 13:35:00,29.3,29.3,29.29,29.3,2700.0,16.9281,16.9281,16.9224,16.9281,2700.0
2009-10-13 13:40:00,29.29,29.3,29.29,29.3,10200.0,16.9224,16.9281,16.9224,16.9281,10200.0
2009-10-13 13:45:00,29.3,29.3,29.26,29.27,19900.0,16.9281,16.9281,16.905,16.9108,19900.0
2009-10-13 13:50:00,29.28,29.29,29.28,29.29,15400.0,16.9166,16.9224,16.9166,16.9224,15400.0
2009-10-13 13:55:00,29.29,29.31,29.29,29.31,62400.0,16.9224,16.9339,16.9224,16.9339,62400.0
2009-10-13 14:00:00,29.31,29.32,29.3,29.3,27400.0,16.9339,16.9397,16.9281,16.9281,27400.0
2009-10-13 14:05:00,29.3,29.3,29.27,29.27,31600.0,16.9281,16.9281,16.9108,16.9108,31600.0
2009-10-13 14:10:00,29.26,29.27,29.26,29.26,15200.0,16.905,16.9108,16.905,16.905,15200.0
2009-10-13 14:15:00,29.26,29.27,29.25,29.26,16700.0,16.905,16.9108,16.8993,16.905,16700.0
2009-10-13 14:20:00,29.26,29.26,29.25,29.25,39600.0,16.905,16.905,16.8993,16.8993,39600.0
2009-10-13 14:25:00,29.26,29.27,29.25,29.26,31100.0,16.905,16.9108,16.8993,16.905,31100.0
2009-10-13 14:30:00,29.25,29.26,29.25,29.25,12900.0,16.8993,16.905,16.8993,16.8993,12900.0
2009-10-13 14:35:00,29.25,29.26,29.24,29.24,40900.0,16.8993,16.905,16.8935,16.8935,40900.0
2009-10-13 14:40:00,29.25,29.27,29.25,29.26,34600.0,16.8993,16.9108,16.8993,16.905,34600.0
2009-10-13 14:45:00,29.27,29.28,29.26,29.28,23700.0,16.9108,16.9166,16.905,16.9166,23700.0
2009-10-13 14:50:00,29.28,29.3,29.28,29.28,105200.0,16.9166,16.9281,16.9166,16.9166,105200.0
2009-10-13 14:55:00,29.28,29.28,29.26,29.26,25700.0,16.9166,16.9166,16.905,16.905,25700.0
2009-10-13 15:00:00,29.26,29.28,29.26,29.27,47300.0,16.905,16.9166,16.905,16.9108,47300.0
2009-10-13 15:05:00,29.27,29.28,29.26,29.27,27300.0,16.9108,16.9166,16.905,16.9108,27300.0
2009-10-13 15:10:00,29.27,29.27,29.26,29.27,11800.0,16.9108,16.9108,16.905,16.9108,11800.0
2009-10-13 15:15:00,29.27,29.29,29.26,29.28,34200.0,16.9108,16.9224,16.905,16.9166,34200.0
2009-10-13 15:20:00,29.28,29.28,29.26,29.27,50500.0,16.9166,16.9166,16.905,16.9108,50500.0
2009-10-13 15:25:00,29.27,29.27,29.26,29.26,23300.0,16.9108,16.9108,16.905,16.905,23300.0
2009-10-13 15:30:00,29.26,29.28,29.26,29.28,47000.0,16.905,16.9166,16.905,16.9166,47000.0
2009-10-13 15:35:00,29.28,29.28,29.25,29.25,63700.0,16.9166,16.9166,16.8993,16.8993,63700.0
2009-10-13 15:40:00,29.26,29.27,29.25,29.25,108800.0,16.905,16.9108,16.8993,16.8993,108800.0
2009-10-13 15:45:00,29.26,29.28,29.25,29.25,209800.0,16.905,16.9166,16.8993,16.8993,209800.0
2009-10-13 15:50:00,29.26,29.27,29.24,29.26,182300.0,16.905,16.9108,16.8935,16.905,182300.0
2009-10-13 15:55:00,29.25,29.29,29.25,29.29,320100.0,16.8993,16.9224,16.8993,16.9224,320100.0
2009-10-14 09:30:00,29.47,29.54,29.42,29.46,161700.0,17.0264,17.0668,16.9975,17.0206,161700.0
2009-10-14 09:35:00,29.45,29.48,29.44,29.47,171900.0,17.0148,17.0321,17.009,17.0264,171900.0
2009-10-14 09:40:00,29.48,29.54,29.47,29.52,281100.0,17.0321,17.0668,17.0264,17.0553,281100.0
2009-10-14 09:45:00,29.52,29.52,29.49,29.49,143300.0,17.0553,17.0553,17.0379,17.0379,143300.0
2009-10-14 09:50:00,29.49,29.5,29.49,29.5,21500.0,17.0379,17.0437,17.0379,17.0437,21500.0
2009-10-14 09:55:00,29.5,29.5,29.42,29.42,298500.0,17.0437,17.0437,16.9975,16.9975,298500.0
2009-10-14 10:00:00,29.42,29.42,29.36,29.36,193300.0,16.9975,16.9975,16.9628,16.9628,193300.0
2009-10-14 10:05:00,29.36,29.36,29.32,29.32,183100.0,16.9628,16.9628,16.9397,16.9397,183100.0
2009-10-14 10:10:00,29.32,29.34,29.32,29.34,47100.0,16.9397,16.9513,16.9397,16.9513,47100.0
2009-10-14 10:15:00,29.34,29.34,29.29,29.29,54000.0,16.9513,16.9513,16.9224,16.9224,54000.0
2009-10-14 10:20:00,29.29,29.29,29.22,29.22,124300.0,16.9224,16.9224,16.8819,16.8819,124300.0
2009-10-14 10:25:00,29.21,29.28,29.2,29.27,132200.0,16.8761,16.9166,16.8704,16.9108,132200.0
2009-10-14 10:30:00,29.26,29.3,29.23,29.3,296900.0,16.905,16.9281,16.8877,16.9281,296900.0
2009-10-14 10:35:00,29.31,29.34,29.31,29.32,33000.0,16.9339,16.9513,16.9339,16.9397,33000.0
2009-10-14 10:40:00,29.31,29.32,29.3,29.3,27700.0,16.9339,16.9397,16.9281,16.9281,27700.0
2009-10-14 10:45:00,29.31,29.36,29.31,29.34,344800.0,16.9339,16.9628,16.9339,16.9513,344800.0
2009-10-14 10:50:00,29.33,29.34,29.33,29.33,44200.0,16.9455,16.9513,16.9455,16.9455,44200.0
2009-10-14 10:55:00,29.33,29.37,29.33,29.34,228300.0,16.9455,16.9686,16.9455,16.9513,228300.0
2009-10-14 11:00:00,29.33,29.36,29.32,29.35,108400.0,16.9455,16.9628,16.9397,16.957,108400.0
2009-10-14 11:05:00,29.35,29.36,29.32,29.33,74400.0,16.957,16.9628,16.9397,16.9455,74400.0
2009-10-14 11:10:00,29.34,29.38,29.32,29.33,117300.0,16.9513,16.9744,16.9397,16.9455,117300.0
2009-10-14 11:15:00,29.33,29.33,29.29,29.3,143100.0,16.9455,16.9455,16.9224,16.9281,143100.0
2009-10-14 11:20:00,29.3,29.3,29.27,29.28,36000.0,16.9281,16.9281,16.9108,16.9166,36000.0
2009-10-14 11:25:00,29.28,29.32,29.28,29.31,258000.0,16.9166,16.9397,16.9166,16.9339,258000.0
2009-10-14 11:30:00,29.31,29.31,29.28,29.28,93700.0,16.9339,16.9339,16.9166,16.9166,93700.0
2009-10-14 11:35:00,29.29,29.3,29.28,29.3,28300.0,16.9224,16.9281,16.9166,16.9281,28300.0
2009-10-14 11:40:00,29.3,29.31,29.3,29.31,46600.0,16.9281,16.9339,16.9281,16.9339,46600.0
2009-10-14 11:45:00,29.31,29.32,29.3,29.31,79900.0,16.9339,16.9397,16.9281,16.9339,79900.0
2009-10-14 11:50:00,29.31,29.34,29.31,29.34,112200.0,16.9339,16.9513,16.9339,16.9513,112200.0
2009-10-14 11:55:00,29.34,29.34,29.32,29.33,142700.0,16.9513,16.9513,16.9397,16.9455,142700.0
2009-10-14 12:00:00,29.34,29.35,29.34,29.35,261700.0,16.9513,16.957,16.9513,16.957,261700.0
2009-10-14 12:05:00,29.34,29.35,29.33,29.34,38400.0,16.9513,16.957,16.9455,16.9513,38400.0
2009-10-14 12:10:00,29.35,29.35,29.33,29.33,18100.0,16.957,16.957,16.9455,16.9455,18100.0
2009-10-14 12:15:00,29.33,29.33,29.3,29.31,18600.0,16.9455,16.9455,16.9281,16.9339,18600.0
2009-10-14 12:20:00,29.3,29.32,29.3,29.32,63000.0,16.9281,16.9397,16.9281,16.9397,63000.0
2009-10-14 12:25:00,29.3,29.31,29.27,29.27,155900.0,16.9281,16.9339,16.9108,16.9108,155900.0
2009-10-14 12:30:00,29.28,29.28,29.26,29.26,76200.0,16.9166,16.9166,16.905,16.905,76200.0
2009-10-14 12:35:00,29.26,29.27,29.25,29.26,43000.0,16.905,16.9108,16.8993,16.905,43000.0
2009-10-14 12:40:00,29.26,29.26,29.25,29.26,6700.0,16.905,16.905,16.8993,16.905,6700.0
2009-10-14 12:45:00,29.25,29.28,29.25,29.27,78400.0,16.8993,16.9166,16.8993,16.9108,78400.0
2009-10-14 12:50:00,29.27,29.28,29.26,29.27,21700.0,16.9108,16.9166,16.905,16.9108,21700.0
2009-10-14 12:55:00,29.27,29.27,29.25,29.26,17100.0,16.9108,16.9108,16.8993,16.905,17100.0
2009-10-14 13:00:00,29.25,29.27,29.25,29.26,11900.0,16.8993,16.9108,16.8993,16.905,11900.0
2009-10-14 13:05:00,29.27,29.27,29.26,29.27,16000.0,16.9108,16.9108,16.905,16.9108,16000.0
2009-10-14 13:10:00,29.26,29.31,29.26,29.31,54400.0,16.905,16.9339,16.905,16.9339,54400.0
2009-10-14 13:15:00,29.31,29.32,29.3,29.3,177300.0,16.9339,16.9397,16.9281,16.9281,177300.0
2009-10-14 13:20:00,29.3,29.32,29.29,29.3,187800.0,16.9281,16.9397,16.9224,16.9281,187800.0
2009-10-14 13:25:00,29.29,29.3,29.27,29.27,25400.0,16.9224,16.9281,16.9108,16.9108,25400.0
2009-10-14 13:30:00,29.27,29.28,29.25,29.27,146800.0,16.9108,16.9166,16.8993,16.9108,146800.0
2009-10-14 13:35:00,29.27,29.27,29.25,29.26,87600.0,16.9108,16.9108,16.8993,16.905,87600.0
2009-10-14 13:40:00,29.27,29.27,29.25,29.26,41800.0,16.9108,16.9108,16.8993,16.905,41800.0
2009-10-14 13:45:00,29.25,29.27,29.25,29.26,170600.0,16.8993,16.9108,16.8993,16.905,170600.0
2009-10-14 13:50:00,29.25,29.26,29.25,29.25,24000.0,16.8993,16.905,16.8993,16.8993,24000.0
2009-10-14 13:55:00,29.26,29.27,29.26,29.27,16700.0,16.905,16.9108,16.905,16.9108,16700.0
2009-10-14 14:00:00,29.28,29.28,29.26,29.28,42300.0,16.9166,16.9166,16.905,16.9166,42300.0
2009-10-14 14:05:00,29.28,29.28,29.27,29.27,17400.0,16.9166,16.9166,16.9108,16.9108,17400.0
2009-10-14 14:10:00,29.28,29.28,29.26,29.27,101300.0,16.9166,16.9166,16.905,16.9108,101300.0
2009-10-14 14:15:00,29.27,29.29,29.26,29.29,42300.0,16.9108,16.9224,16.905,16.9224,42300.0
2009-10-14 14:20:00,29.29,29.31,29.28,29.3,52500.0,16.9224,16.9339,16.9166,16.9281,52500.0
2009-10-14 14:25:00,29.31,29.32,29.29,29.29,106700.0,16.9339,16.9397,16.9224,16.9224,106700.0
2009-10-14 14:30:00,29.3,29.3,29.27,29.28,25900.0,16.9281,16.9281,16.9108,16.9166,25900.0
2009-10-14 14:35:00,29.29,29.29,29.26,29.26,32300.0,16.9224,16.9224,16.905,16.905,32300.0
2009-10-14 14:40:00,29.26,29.27,29.26,29.27,44200.0,16.905,16.9108,16.905,16.9108,44200.0
2009-10-14 14:45:00,29.26,29.29,29.25,29.29,76700.0,16.905,16.9224,16.8993,16.9224,76700.0
2009-10-14 14:50:00,29.29,29.3,29.29,29.29,4100.0,16.9224,16.9281,16.9224,16.9224,4100.0
2009-10-14 14:55:00,29.29,29.33,29.29,29.32,25900.0,16.9224,16.9455,16.9224,16.9397,25900.0
2009-10-14 15:00:00,29.31,29.34,29.3,29.34,68900.0,16.9339,16.9513,16.9281,16.9513,68900.0
2009-10-14 15:05:00,29.35,29.36,29.32,29.36,116200.0,16.957,16.9628,16.9397,16.9628,116200.0
2009-10-14 15:10:00,29.36,29.39,29.36,29.39,52200.0,16.9628,16.9801,16.9628,16.9801,52200.0
2009-10-14 15:15:00,29.38,29.39,29.37,29.38,42600.0,16.9744,16.9801,16.9686,16.9744,42600.0
2009-10-14 15:20:00,29.38,29.39,29.36,29.36,51500.0,16.9744,16.9801,16.9628,16.9628,51500.0
2009-10-14 15:25:00,29.36,29.4,29.35,29.39,56500.0,16.9628,16.9859,16.957,16.9801,56500.0
2009-10-14 15:30:00,29.4,29.4,29.38,29.39,58200.0,16.9859,16.9859,16.9744,16.9801,58200.0
2009-10-14 15:35:00,29.39,29.41,29.38,29.41,43700.0,16.9801,16.9917,16.9744,16.9917,43700.0
2009-10-14 15:40:00,29.41,29.41,29.36,29.38,63000.0,16.9917,16.9917,16.9628,16.9744,63000.0
2009-10-14 15:45:00,29.37,29.38,29.36,29.37,66600.0,16.9686,16.9744,16.9628,16.9686,66600.0
2009-10-14 15:50:00,29.36,29.38,29.35,29.36,337100.0,16.9628,16.9744,16.957,16.9628,337100.0
2009-10-14 15:55:00,29.36,29.38,29.35,29.38,218700.0,16.9628,16.9744,16.957,16.9744,218700.0
2009-10-15 09:30:00,29.29,29.41,29.29,29.4,98200.0,16.9224,16.9917,16.9224,16.9859,98200.0
2009-10-15 09:35:00,29.41,29.49,29.41,29.47,167200.0,16.9917,17.0379,16.9917,17.0264,167200.0
2009-10-15 09:40:00,29.47,29.5,29.4,29.42,172900.0,17.0264,17.0437,16.9859,16.9975,172900.0
2009-10-15 09:45:00,29.43,29.46,29.38,29.38,219700.0,17.0033,17.0206,16.9744,16.9744,219700.0
2009-10-15 09:50:00,29.39,29.44,29.39,29.42,75000.0,16.9801,17.009,16.9801,16.9975,75000.0
2009-10-15 09:55:00,29.41,29.49,29.41,29.49,80100.0,16.9917,17.0379,16.9917,17.0379,80100.0
2009-10-15 10:00:00,29.49,29.52,29.38,29.43,176900.0,17.0379,17.0553,16.9744,17.0033,176900.0
2009-10-15 10:05:00,29.43,29.47,29.43,29.45,30700.0,17.0033,17.0264,17.0033,17.0148,30700.0
2009-10-15 10:10:00,29.46,29.47,29.39,29.39,39900.0,17.0206,17.0264,16.9801,16.9801,39900.0
2009-10-15 10:15:00,29.39,29.41,29.39,29.4,32700.0,16.9801,16.9917,16.9801,16.9859,32700.0
2009-10-15 10:20:00,29.41,29.43,29.4,29.43,16000.0,16.9917,17.0033,16.9859,17.0033,16000.0
2009-10-15 10:25:00,29.43,29.44,29.42,29.42,16000.0,17.0033,17.009,16.9975,16.9975,16000.0
2009-10-15 10:30:00,29.42,29.45,29.42,29.44,37800.0,16.9975,17.0148,16.9975,17.009,37800.0
2009-10-15 10:35:00,29.44,29.45,29.43,29.44,56700.0,17.009,17.0148,17.0033,17.009,56700.0
2009-10-15 10:40:00,29.43,29.46,29.42,29.45,39500.0,17.0033,17.0206,16.9975,17.0148,39500.0
2009-10-15 10:45:00,29.45,29.46,29.44,29.46,40000.0,17.0148,17.0206,17.009,17.0206,40000.0
2009-10-15 10:50:00,29.45,29.48,29.45,29.48,40000.0,17.0148,17.0321,17.0148,17.0321,40000.0
2009-10-15 10:55:00,29.48,29.54,29.48,29.54,94000.0,17.0321,17.0668,17.0321,17.0668,94000.0
2009-10-15 11:00:00,29.54,29.57,29.53,29.56,92400.0,17.0668,17.0841,17.061,17.0784,92400.0
2009-10-15 11:05:00,29.56,29.58,29.55,29.58,131800.0,17.0784,17.0899,17.0726,17.0899,131800.0
2009-10-15 11:10:00,29.58,29.6,29.57,29.58,61000.0,17.0899,17.1015,17.0841,17.0899,61000.0
2009-10-15 11:15:00,29.57,29.58,29.52,29.52,97000.0,17.0841,17.0899,17.0553,17.0553,97000.0
2009-10-15 11:20:00,29.52,29.52,29.45,29.49,140600.0,17.0553,17.0553,17.0148,17.0379,140600.0
2009-10-15 11:25:00,29.48,29.49,29.45,29.46,104900.0,17.0321,17.0379,17.0148,17.0206,104900.0
2009-10-15 11:30:00,29.46,29.47,29.45,29.46,79600.0,17.0206,17.0264,17.0148,17.0206,79600.0
2009-10-15 11:35:00,29.47,29.47,29.45,29.47,44000.0,17.0264,17.0264,17.0148,17.0264,44000.0
2009-10-15 11:40:00,29.47,29.51,29.47,29.5,14800.0,17.0264,17.0495,17.0264,17.0437,14800.0
2009-10-15 11:45:00,29.5,29.51,29.49,29.5,248000.0,17.0437,17.0495,17.0379,17.0437,248000.0
2009-10-15 11:50:00,29.5,29.51,29.49,29.5,19700.0,17.0437,17.0495,17.0379,17.0437,19700.0
2009-10-15 11:55:00,29.49,29.5,29.49,29.5,21200.0,17.0379,17.0437,17.0379,17.0437,21200.0
2009-10-15 12:00:00,29.49,29.5,29.46,29.46,306800.0,17.0379,17.0437,17.0206,17.0206,306800.0
2009-10-15 12:05:00,29.46,29.47,29.44,29.45,42000.0,17.0206,17.0264,17.009,17.0148,42000.0
2009-10-15 12:10:00,29.45,29.48,29.44,29.48,41600.0,17.0148,17.0321,17.009,17.0321,41600.0
2009-10-15 12:15:00,29.47,29.52,29.46,29.52,76500.0,17.0264,17.0553,17.0206,17.0553,76500.0
2009-10-15 12:20:00,29.52,29.53,29.51,29.53,92300.0,17.0553,17.061,17.0495,17.061,92300.0
2009-10-15 12:25:00,29.52,29.52,29.51,29.52,8400.0,17.0553,17.0553,17.0495,17.0553,8400.0
2009-10-15 12:30:00,29.51,29.52,29.51,29.51,23600.0,17.0495,17.0553,17.0495,17.0495,23600.0
2009-10-15 12:35:00,29.51,29.53,29.51,29.52,24100.0,17.0495,17.061,17.0495,17.0553,24100.0
2009-10-15 12:40:00,29.53,29.54,29.52,29.53,9900.0,17.061,17.0668,17.0553,17.061,9900.0
2009-10-15 12:45:00,29.54,29.54,29.51,29.52,14600.0,17.0668,17.0668,17.0495,17.0553,14600.0
2009-10-15 12:50:00,29.51,29.52,29.51,29.51,9800.0,17.0495,17.0553,17.0495,17.0495,9800.0
2009-10-15 12:55:00,29.51,29.52,29.51,29.51,16300.0,17.0495,17.0553,17.0495,17.0495,16300.0
2009-10-15 13:00:00,29.51,29.52,29.5,29.5,18500.0,17.0495,17.0553,17.0437,17.0437,18500.0
2009-10-15 13:05:00,29.5,29.5,29.49,29.49,9000.0,17.0437,17.0437,17.0379,17.0379,9000.0
2009-10-15 13:10:00,29.49,29.49,29.48,29.49,12700.0,17.0379,17.0379,17.0321,17.0379,12700.0
2009-10-15 13:15:00,29.49,29.5,29.49,29.5,12700.0,17.0379,17.0437,17.0379,17.0437,12700.0
2009-10-15 13:20:00,29.5,29.51,29.49,29.5,12600.0,17.0437,17.0495,17.0379,17.0437,12600.0
2009-10-15 13:25:00,29.5,29.52,29.5,29.52,26600.0,17.0437,17.0553,17.0437,17.0553,26600.0
2009-10-15 13:30:00,29.52,29.54,29.52,29.53,9100.0,17.0553,17.0668,17.0553,17.061,9100.0
2009-10-15 13:35:00,29.53,29.55,29.53,29.55,13100.0,17.061,17.0726,17.061,17.0726,13100.0
2009-10-15 13:40:00,29.55,29.55,29.51,29.51,116300.0,17.0726,17.0726,17.0495,17.0495,116300.0
2009-10-15 13:45:00,29.51,29.53,29.5,29.52,66600.0,17.0495,17.061,17.0437,17.0553,66600.0
2009-10-15 13:50:00,29.52,29.53,29.51,29.53,24400.0,17.0553,17.061,17.0495,17.061,24400.0
2009-10-15 13:55:00,29.53,29.57,29.53,29.55,28900.0,17.061,17.0841,17.061,17.0726,28900.0
2009-10-15 14:00:00,29.54,29.56,29.54,29.56,28300.0,17.0668,17.0784,17.0668,17.0784,28300.0
2009-10-15 14:05:00,29.55,29.56,29.55,29.55,9600.0,17.0726,17.0784,17.0726,17.0726,9600.0
2009-10-15 14:10:00,29.55,29.56,29.55,29.55,45200.0,17.0726,17.0784,17.0726,17.0726,45200.0
2009-10-15 14:15:00,29.55,29.57,29.53,29.57,407600.0,17.0726,17.0841,17.061,17.0841,407600.0
2009-10-15 14:20:00,29.58,29.59,29.57,29.57,41100.0,17.0899,17.0957,17.0841,17.0841,41100.0
2009-10-15 14:25:00,29.57,29.59,29.56,29.59,82000.0,17.0841,17.0957,17.0784,17.0957,82000.0
2009-10-15 14:30:00,29.58,29.6,29.58,29.6,141200.0,17.0899,17.1015,17.0899,17.1015,141200.0
2009-10-15 14:35:00,29.6,29.63,29.6,29.61,52300.0,17.1015,17.1188,17.1015,17.1072,52300.0
2009-10-15 14:40:00,29.61,29.62,29.61,29.61,15300.0,17.1072,17.113,17.1072,17.1072,15300.0
2009-10-15 14:45:00,29.61,29.62,29.6,29.61,39500.0,17.1072,17.113,17.1015,17.1072,39500.0
2009-10-15 14:50:00,29.62,29.63,29.58,29.63,107300.0,17.113,17.1188,17.0899,17.1188,107300.0
2009-10-15 14:55:00,29.63,29.63,29.61,29.62,11400.0,17.1188,17.1188,17.1072,17.113,11400.0
2009-10-15 15:00:00,29.61,29.62,29.59,29.6,38400.0,17.1072,17.113,17.0957,17.1015,38400.0
2009-10-15 15:05:00,29.59,29.61,29.59,29.61,45300.0,17.0957,17.1072,17.0957,17.1072,45300.0
2009-10-15 15:10:00,29.6,29.61,29.54,29.55,381400.0,17.1015,17.1072,17.0668,17.0726,381400.0
2009-10-15 15:15:00,29.54,29.55,29.54,29.54,26200.0,17.0668,17.0726,17.0668,17.0668,26200.0
2009-10-15 15:20:00,29.53,29.53,29.47,29.47,545300.0,17.061,17.061,17.0264,17.0264,545300.0
2009-10-15 15:25:00,29.47,29.48,29.46,29.46,99400.0,17.0264,17.0321,17.0206,17.0206,99400.0
2009-10-15 15:30:00,29.46,29.49,29.46,29.49,122700.0,17.0206,17.0379,17.0206,17.0379,122700.0
2009-10-15 15:35:00,29.49,29.53,29.49,29.53,182200.0,17.0379,17.061,17.0379,17.061,182200.0
2009-10-15 15:40:00,29.53,29.55,29.52,29.54,104200.0,17.061,17.0726,17.0553,17.0668,104200.0
2009-10-15 15:45:00,29.54,29.57,29.53,29.57,152400.0,17.0668,17.0841,17.061,17.0841,152400.0
2009-10-15 15:50:00,29.56,29.62,29.55,29.6,232900.0,17.0784,17.113,17.0726,17.1015,232900.0
2009-10-15 15:55:00,29.6,29.63,29.59,29.61,270000.0,17.1015,17.1188,17.0957,17.1072,270000.0
2009-10-16 09:30:00,29.45,29.53,29.36,29.38,82100.0,17.0148,17.061,16.9628,16.9744,82100.0
2009-10-16 09:35:00,29.38,29.46,29.37,29.45,86800.0,16.9744,17.0206,16.9686,17.0148,86800.0
2009-10-16 09:40:00,29.45,29.45,29.41,29.42,155200.0,17.0148,17.0148,16.9917,16.9975,155200.0
2009-10-16 09:45:00,29.42,29.52,29.42,29.52,64800.0,16.9975,17.0553,16.9975,17.0553,64800.0
2009-10-16 09:50:00,29.52,29.56,29.5,29.51,232200.0,17.0553,17.0784,17.0437,17.0495,232200.0
2009-10-16 09:55:00,29.51,29.55,29.38,29.38,518900.0,17.0495,17.0726,16.9744,16.9744,518900.0
2009-10-16 10:00:00,29.38,29.41,29.36,29.38,69500.0,16.9744,16.9917,16.9628,16.9744,69500.0
2009-10-16 10:05:00,29.38,29.4,29.37,29.39,64400.0,16.9744,16.9859,16.9686,16.9801,64400.0
2009-10-16 10:10:00,29.39,29.41,29.36,29.4,170600.0,16.9801,16.9917,16.9628,16.9859,170600.0
2009-10-16 10:15:00,29.41,29.52,29.39,29.5,173000.0,16.9917,17.0553,16.9801,17.0437,173000.0
2009-10-16 10:20:00,29.5,29.51,29.48,29.48,76200.0,17.0437,17.0495,17.0321,17.0321,76200.0
2009-10-16 10:25:00,29.48,29.5,29.48,29.48,30800.0,17.0321,17.0437,17.0321,17.0321,30800.0
2009-10-16 10:30:00,29.49,29.49,29.47,29.47,24700.0,17.0379,17.0379,17.0264,17.0264,24700.0
2009-10-16 10:35:00,29.48,29.49,29.45,29.45,202300.0,17.0321,17.0379,17.0148,17.0148,202300.0
2009-10-16 10:40:00,29.44,29.46,29.39,29.42,172400.0,17.009,17.0206,16.9801,16.9975,172400.0
2009-10-16 10:45:00,29.43,29.51,29.43,29.49,26600.0,17.0033,17.0495,17.0033,17.0379,26600.0
2009-10-16 10:50:00,29.49,29.52,29.47,29.47,43100.0,17.0379,17.0553,17.0264,17.0264,43100.0
2009-10-16 10:55:00,29.46,29.49,29.43,29.49,29900.0,17.0206,17.0379,17.0033,17.0379,29900.0
2009-10-16 11:00:00,29.49,29.6,29.47,29.59,367400.0,17.0379,17.1015,17.0264,17.0957,367400.0
2009-10-16 11:05:00,29.57,29.61,29.57,29.6,68400.0,17.0841,17.1072,17.0841,17.1015,68400.0
2009-10-16 11:10:00,29.59,29.62,29.59,29.6,59200.0,17.0957,17.113,17.0957,17.1015,59200.0
2009-10-16 11:15:00,29.6,29.65,29.59,29.65,97100.0,17.1015,17.1304,17.0957,17.1304,97100.0
2009-10-16 11:20:00,29.64,29.67,29.64,29.65,72400.0,17.1246,17.1419,17.1246,17.1304,72400.0
2009-10-16 11:25:00,29.65,29.67,29.64,29.67,54400.0,17.1304,17.1419,17.1246,17.1419,54400.0
2009-10-16 11:30:00,29.67,29.71,29.66,29.7,397900.0,17.1419,17.165,17.1361,17.1592,397900.0
2009-10-16 11:35:00,29.7,29.71,29.69,29.69,42600.0,17.1592,17.165,17.1535,17.1535,42600.0
2009-10-16 11:40:00,29.69,29.69,29.63,29.63,63700.0,17.1535,17.1535,17.1188,17.1188,63700.0
2009-10-16 11:45:00,29.63,29.67,29.62,29.67,22700.0,17.1188,17.1419,17.113,17.1419,22700.0
2009-10-16 11:50:00,29.67,29.71,29.67,29.7,17600.0,17.1419,17.165,17.1419,17.1592,17600.0
2009-10-16 11:55:00,29.71,29.72,29.69,29.71,60400.0,17.165,17.1708,17.1535,17.165,60400.0
2009-10-16 12:00:00,29.71,29.71,29.7,29.71,11600.0,17.165,17.165,17.1592,17.165,11600.0
2009-10-16 12:05:00,29.71,29.73,29.7,29.73,55400.0,17.165,17.1766,17.1592,17.1766,55400.0
2009-10-16 12:10:00,29.73,29.74,29.71,29.71,23700.0,17.1766,17.1824,17.165,17.165,23700.0
2009-10-16 12:15:00,29.72,29.73,29.68,29.68,66400.0,17.1708,17.1766,17.1477,17.1477,66400.0
2009-10-16 12:20:00,29.69,29.69,29.65,29.68,34800.0,17.1535,17.1535,17.1304,17.1477,34800.0
2009-10-16 12:25:00,29.68,29.68,29.65,29.65,100300.0,17.1477,17.1477,17.1304,17.1304,100300.0
2009-10-16 12:30:00,29.66,29.68,29.65,29.67,23600.0,17.1361,17.1477,17.1304,17.1419,23600.0
2009-10-16 12:35:00,29.69,29.7,29.68,29.68,9600.0,17.1535,17.1592,17.1477,17.1477,9600.0
2009-10-16 12:40:00,29.69,29.69,29.68,29.68,7200.0,17.1535,17.1535,17.1477,17.1477,7200.0
2009-10-16 12:45:00,29.68,29.69,29.66,29.69,25300.0,17.1477,17.1535,17.1361,17.1535,25300.0
2009-10-16 12:50:00,29.69,29.7,29.69,29.7,16800.0,17.1535,17.1592,17.1535,17.1592,16800.0
2009-10-16 12:55:00,29.7,29.71,29.69,29.7,9600.0,17.1592,17.165,17.1535,17.1592,9600.0
2009-10-16 13:00:00,29.69,29.7,29.68,29.68,80100.0,17.1535,17.1592,17.1477,17.1477,80100.0
2009-10-16 13:05:00,29.69,29.69,29.66,29.67,20300.0,17.1535,17.1535,17.1361,17.1419,20300.0
2009-10-16 13:10:00,29.67,29.71,29.66,29.71,60400.0,17.1419,17.165,17.1361,17.165,60400.0
2009-10-16 13:15:00,29.72,29.74,29.72,29.74,8100.0,17.1708,17.1824,17.1708,17.1824,8100.0
2009-10-16 13:20:00,29.74,29.75,29.73,29.74,26900.0,17.1824,17.1881,17.1766,17.1824,26900.0
2009-10-16 13:25:00,29.73,29.73,29.68,29.72,328800.0,17.1766,17.1766,17.1477,17.1708,328800.0
2009-10-16 13:30:00,29.72,29.72,29.68,29.68,34900.0,17.1708,17.1708,17.1477,17.1477,34900.0
2009-10-16 13:35:00,29.68,29.69,29.66,29.66,22300.0,17.1477,17.1535,17.1361,17.1361,22300.0
2009-10-16 13:40:00,29.66,29.67,29.64,29.65,37700.0,17.1361,17.1419,17.1246,17.1304,37700.0
2009-10-16 13:45:00,29.66,29.66,29.64,29.65,23600.0,17.1361,17.1361,17.1246,17.1304,23600.0
2009-10-16 13:50:00,29.64,29.67,29.64,29.64,29200.0,17.1246,17.1419,17.1246,17.1246,29200.0
2009-10-16 13:55:00,29.65,29.65,29.63,29.63,9300.0,17.1304,17.1304,17.1188,17.1188,9300.0
2009-10-16 14:00:00,29.63,29.63,29.6,29.6,15600.0,17.1188,17.1188,17.1015,17.1015,15600.0
2009-10-16 14:05:00,29.6,29.61,29.57,29.58,69200.0,17.1015,17.1072,17.0841,17.0899,69200.0
2009-10-16 14:10:00,29.56,29.59,29.55,29.59,32900.0,17.0784,17.0957,17.0726,17.0957,32900.0
2009-10-16 14:15:00,29.59,29.6,29.58,29.6,57300.0,17.0957,17.1015,17.0899,17.1015,57300.0
2009-10-16 14:20:00,29.6,29.62,29.59,29.62,197700.0,17.1015,17.113,17.0957,17.113,197700.0
2009-10-16 14:25:00,29.62,29.63,29.62,29.63,11200.0,17.113,17.1188,17.113,17.1188,11200.0
2009-10-16 14:30:00,29.62,29.65,29.6,29.64,97700.0,17.113,17.1304,17.1015,17.1246,97700.0
2009-10-16 14:35:00,29.64,29.64,29.64,29.64,1200.0,17.1246,17.1246,17.1246,17.1246,1200.0
2009-10-16 14:40:00,29.64,29.65,29.62,29.63,15400.0,17.1246,17.1304,17.113,17.1188,15400.0
2009-10-16 14:45:00,29.63,29.63,29.63,29.63,2300.0,17.1188,17.1188,17.1188,17.1188,2300.0
2009-10-16 14:50:00,29.63,29.66,29.62,29.66,225300.0,17.1188,17.1361,17.113,17.1361,225300.0
2009-10-16 14:55:00,29.66,29.66,29.65,29.65,5800.0,17.1361,17.1361,17.1304,17.1304,5800.0
2009-10-16 15:00:00,29.66,29.67,29.65,29.66,27500.0,17.1361,17.1419,17.1304,17.1361,27500.0
2009-10-16 15:05:00,29.66,29.68,29.66,29.66,27300.0,17.1361,17.1477,17.1361,17.1361,27300.0
2009-10-16 15:10:00,29.67,29.72,29.66,29.71,45800.0,17.1419,17.1708,17.1361,17.165,45800.0
2009-10-16 15:15:00,29.7,29.74,29.67,29.68,89800.0,17.1592,17.1824,17.1419,17.1477,89800.0
2009-10-16 15:20:00,29.68,29.7,29.68,29.69,23700.0,17.1477,17.1592,17.1477,17.1535,23700.0
2009-10-16 15:25:00,29.69,29.74,29.69,29.74,238000.0,17.1535,17.1824,17.1535,17.1824,238000.0
2009-10-16 15:30:00,29.75,29.75,29.73,29.74,86200.0,17.1881,17.1881,17.1766,17.1824,86200.0
2009-10-16 15:35:00,29.74,29.81,29.74,29.8,133600.0,17.1824,17.2228,17.1824,17.217,133600.0
2009-10-16 15:40:00,29.79,29.81,29.77,29.77,176000.0,17.2112,17.2228,17.1997,17.1997,176000.0
2009-10-16 15:45:00,29.77,29.78,29.72,29.73,286400.0,17.1997,17.2055,17.1708,17.1766,286400.0
2009-10-16 15:50:00,29.72,29.73,29.67,29.67,417700.0,17.1708,17.1766,17.1419,17.1419,417700.0
2009-10-16 15:55:00,29.68,29.71,29.67,29.71,332100.0,17.1477,17.165,17.1419,17.165,332100.0
2009-10-19 09:30:00,29.7,29.78,29.64,29.64,126900.0,17.1592,17.2055,17.1246,17.1246,126900.0
2009-10-19 09:35:00,29.64,29.68,29.61,29.61,32200.0,17.1246,17.1477,17.1072,17.1072,32200.0
2009-10-19 09:40:00,29.61,29.67,29.61,29.64,84000.0,17.1072,17.1419,17.1072,17.1246,84000.0
2009-10-19 09:45:00,29.64,29.64,29.58,29.64,82600.0,17.1246,17.1246,17.0899,17.1246,82600.0
2009-10-19 09:50:00,29.64,29.65,29.63,29.64,41800.0,17.1246,17.1304,17.1188,17.1246,41800.0
2009-10-19 09:55:00,29.64,29.65,29.61,29.62,96700.0,17.1246,17.1304,17.1072,17.113,96700.0
2009-10-19 10:00:00,29.62,29.69,29.61,29.69,184800.0,17.113,17.1535,17.1072,17.1535,184800.0
2009-10-19 10:05:00,29.69,29.73,29.69,29.71,102400.0,17.1535,17.1766,17.1535,17.165,102400.0
2009-10-19 10:10:00,29.71,29.72,29.67,29.67,46000.0,17.165,17.1708,17.1419,17.1419,46000.0
2009-10-19 10:15:00,29.67,29.67,29.63,29.63,28100.0,17.1419,17.1419,17.1188,17.1188,28100.0
2009-10-19 10:20:00,29.63,29.75,29.63,29.74,42500.0,17.1188,17.1881,17.1188,17.1824,42500.0
2009-10-19 10:25:00,29.74,29.75,29.73,29.75,33200.0,17.1824,17.1881,17.1766,17.1881,33200.0
2009-10-19 10:30:00,29.75,29.79,29.75,29.77,43800.0,17.1881,17.2112,17.1881,17.1997,43800.0
2009-10-19 10:35:00,29.77,29.78,29.75,29.75,12800.0,17.1997,17.2055,17.1881,17.1881,12800.0
2009-10-19 10:40:00,29.76,29.78,29.75,29.76,14100.0,17.1939,17.2055,17.1881,17.1939,14100.0
2009-10-19 10:45:00,29.77,29.78,29.76,29.78,9000.0,17.1997,17.2055,17.1939,17.2055,9000.0
2009-10-19 10:50:00,29.77,29.78,29.77,29.78,12800.0,17.1997,17.2055,17.1997,17.2055,12800.0
2009-10-19 10:55:00,29.78,29.8,29.77,29.77,21900.0,17.2055,17.217,17.1997,17.1997,21900.0
2009-10-19 11:00:00,29.77,29.77,29.74,29.74,17200.0,17.1997,17.1997,17.1824,17.1824,17200.0
2009-10-19 11:05:00,29.75,29.75,29.73,29.73,10300.0,17.1881,17.1881,17.1766,17.1766,10300.0
2009-10-19 11:10:00,29.74,29.74,29.72,29.74,12700.0,17.1824,17.1824,17.1708,17.1824,12700.0
2009-10-19 11:15:00,29.73,29.76,29.73,29.76,19600.0,17.1766,17.1939,17.1766,17.1939,19600.0
2009-10-19 11:20:00,29.76,29.8,29.75,29.79,56200.0,17.1939,17.217,17.1881,17.2112,56200.0
2009-10-19 11:25:00,29.8,29.85,29.8,29.85,109800.0,17.217,17.2459,17.217,17.2459,109800.0
2009-10-19 11:30:00,29.85,29.86,29.85,29.85,8300.0,17.2459,17.2517,17.2459,17.2459,8300.0
2009-10-19 11:35:00,29.86,29.87,29.85,29.87,28000.0,17.2517,17.2575,17.2459,17.2575,28000.0
2009-10-19 11:40:00,29.86,29.92,29.86,29.9,167100.0,17.2517,17.2864,17.2517,17.2748,167100.0
2009-10-19 11:45:00,29.9,29.91,29.9,29.91,15800.0,17.2748,17.2806,17.2748,17.2806,15800.0
2009-10-19 11:50:00,29.91,29.92,29.9,29.92,14300.0,17.2806,17.2864,17.2748,17.2864,14300.0
2009-10-19 11:55:00,29.92,29.92,29.91,29.92,22200.0,17.2864,17.2864,17.2806,17.2864,22200.0
2009-10-19 12:00:00,29.92,29.92,29.91,29.92,35200.0,17.2864,17.2864,17.2806,17.2864,35200.0
2009-10-19 12:05:00,29.91,29.91,29.89,29.91,29800.0,17.2806,17.2806,17.269,17.2806,29800.0
2009-10-19 12:10:00,29.91,29.92,29.9,29.92,7500.0,17.2806,17.2864,17.2748,17.2864,7500.0
2009-10-19 12:15:00,29.92,29.98,29.92,29.93,711100.0,17.2864,17.321,17.2864,17.2921,711100.0
2009-10-19 12:20:00,29.92,30.0,29.92,30.0,62600.0,17.2864,17.3326,17.2864,17.3326,62600.0
2009-10-19 12:25:00,30.0,30.04,29.99,30.04,90100.0,17.3326,17.3557,17.3268,17.3557,90100.0
2009-10-19 12:30:00,30.04,30.08,30.04,30.06,50600.0,17.3557,17.3788,17.3557,17.3672,50600.0
2009-10-19 12:35:00,30.06,30.07,30.04,30.04,245700.0,17.3672,17.373,17.3557,17.3557,245700.0
2009-10-19 12:40:00,30.04,30.07,30.04,30.07,46000.0,17.3557,17.373,17.3557,17.373,46000.0
2009-10-19 12:45:00,30.07,30.07,30.04,30.04,17100.0,17.373,17.373,17.3557,17.3557,17100.0
2009-10-19 12:50:00,30.04,30.04,29.99,29.99,31100.0,17.3557,17.3557,17.3268,17.3268,31100.0
2009-10-19 12:55:00,29.99,30.0,29.98,29.98,9800.0,17.3268,17.3326,17.321,17.321,9800.0
2009-10-19 13:00:00,29.99,29.99,29.95,29.97,47800.0,17.3268,17.3268,17.3037,17.3152,47800.0
2009-10-19 13:05:00,29.98,29.99,29.98,29.99,29000.0,17.321,17.3268,17.321,17.3268,29000.0
2009-10-19 13:10:00,29.99,29.99,29.97,29.97,10400.0,17.3268,17.3268,17.3152,17.3152,10400.0
2009-10-19 13:15:00,29.97,29.97,29.94,29.95,39600.0,17.3152,17.3152,17.2979,17.3037,39600.0
2009-10-19 13:20:00,29.95,29.99,29.95,29.99,7600.0,17.3037,17.3268,17.3037,17.3268,7600.0
2009-10-19 13:25:00,29.99,30.02,29.99,30.01,17300.0,17.3268,17.3441,17.3268,17.3384,17300.0
2009-10-19 13:30:00,30.01,30.02,30.01,30.02,78600.0,17.3384,17.3441,17.3384,17.3441,78600.0
2009-10-19 13:35:00,30.01,30.06,30.01,30.06,46500.0,17.3384,17.3672,17.3384,17.3672,46500.0
2009-10-19 13:40:00,30.06,30.06,30.03,30.04,21600.0,17.3672,17.3672,17.3499,17.3557,21600.0
2009-10-19 13:45:00,30.04,30.05,30.03,30.04,18400.0,17.3557,17.3615,17.3499,17.3557,18400.0
2009-10-19 13:50:00,30.04,30.06,30.04,30.06,6000.0,17.3557,17.3672,17.3557,17.3672,6000.0
2009-10-19 13:55:00,30.05,30.06,30.05,30.05,1900.0,17.3615,17.3672,17.3615,17.3615,1900.0
2009-10-19 14:00:00,30.05,30.07,30.05,30.06,68600.0,17.3615,17.373,17.3615,17.3672,68600.0
2009-10-19 14:05:00,30.07,30.09,30.07,30.09,20200.0,17.373,17.3846,17.373,17.3846,20200.0
2009-10-19 14:10:00,30.09,30.09,30.07,30.08,12600.0,17.3846,17.3846,17.373,17.3788,12600.0
2009-10-19 14:15:00,30.09,30.09,30.08,30.09,61700.0,17.3846,17.3846,17.3788,17.3846,61700.0
2009-10-19 14:20:00,30.08,30.1,30.06,30.1,59100.0,17.3788,17.3903,17.3672,17.3903,59100.0
2009-10-19 14:25:00,30.11,30.14,30.1,30.14,188700.0,17.3961,17.4135,17.3903,17.4135,188700.0
2009-10-19 14:30:00,30.14,30.15,30.13,30.15,491500.0,17.4135,17.4192,17.4077,17.4192,491500.0
2009-10-19 14:35:00,30.15,30.16,30.14,30.15,119100.0,17.4192,17.425,17.4135,17.4192,119100.0
2009-10-19 14:40:00,30.15,30.2,30.15,30.2,380200.0,17.4192,17.4481,17.4192,17.4481,380200.0
2009-10-19 14:45:00,30.19,30.2,30.16,30.18,557000.0,17.4423,17.4481,17.425,17.4366,557000.0
2009-10-19 14:50:00,30.18,30.21,30.18,30.21,298800.0,17.4366,17.4539,17.4366,17.4539,298800.0
2009-10-19 14:55:00,30.2,30.23,30.18,30.22,171300.0,17.4481,17.4655,17.4366,17.4597,171300.0
2009-10-19 15:00:00,30.22,30.22,30.2,30.21,49900.0,17.4597,17.4597,17.4481,17.4539,49900.0
2009-10-19 15:05:00,30.2,30.21,30.17,30.18,193900.0,17.4481,17.4539,17.4308,17.4366,193900.0
2009-10-19 15:10:00,30.17,30.18,30.16,30.17,62200.0,17.4308,17.4366,17.425,17.4308,62200.0
2009-10-19 15:15:00,30.16,30.18,30.16,30.18,22400.0,17.425,17.4366,17.425,17.4366,22400.0
2009-10-19 15:20:00,30.17,30.18,30.16,30.17,78400.0,17.4308,17.4366,17.425,17.4308,78400.0
2009-10-19 15:25:00,30.17,30.18,30.16,30.16,32100.0,17.4308,17.4366,17.425,17.425,32100.0
2009-10-19 15:30:00,30.16,30.19,30.16,30.17,55100.0,17.425,17.4423,17.425,17.4308,55100.0
2009-10-19 15:35:00,30.17,30.18,30.16,30.16,80600.0,17.4308,17.4366,17.425,17.425,80600.0
2009-10-19 15:40:00,30.16,30.16,30.13,30.16,307800.0,17.425,17.425,17.4077,17.425,307800.0
2009-10-19 15:45:00,30.16,30.2,30.15,30.2,188300.0,17.425,17.4481,17.4192,17.4481,188300.0
2009-10-19 15:50:00,30.19,30.21,30.17,30.19,556500.0,17.4423,17.4539,17.4308,17.4423,556500.0
2009-10-19 15:55:00,30.18,30.19,30.12,30.12,273500.0,17.4366,17.4423,17.4019,17.4019,273500.0
2009-10-20 09:30:00,30.17,30.19,29.91,29.93,64200.0,17.4308,17.4423,17.2806,17.2921,64200.0
2009-10-20 09:35:00,29.91,30.03,29.88,29.88,125900.0,17.2806,17.3499,17.2632,17.2632,125900.0
2009-10-20 09:40:00,29.89,29.93,29.86,29.86,124400.0,17.269,17.2921,17.2517,17.2517,124400.0
2009-10-20 09:45:00,29.86,29.9,29.83,29.9,59500.0,17.2517,17.2748,17.2344,17.2748,59500.0
2009-10-20 09:50:00,29.89,29.91,29.88,29.89,41000.0,17.269,17.2806,17.2632,17.269,41000.0
2009-10-20 09:55:00,29.89,29.89,29.84,29.85,49800.0,17.269,17.269,17.2401,17.2459,49800.0
2009-10-20 10:00:00,29.85,29.89,29.82,29.89,81700.0,17.2459,17.269,17.2286,17.269,81700.0
2009-10-20 10:05:00,29.89,29.9,29.83,29.83,89700.0,17.269,17.2748,17.2344,17.2344,89700.0
2009-10-20 10:10:00,29.84,29.88,29.83,29.88,112700.0,17.2401,17.2632,17.2344,17.2632,112700.0
2009-10-20 10:15:00,29.87,29.87,29.78,29.8,111800.0,17.2575,17.2575,17.2055,17.217,111800.0
2009-10-20 10:20:00,29.8,29.87,29.79,29.85,65800.0,17.217,17.2575,17.2112,17.2459,65800.0
2009-10-20 10:25:00,29.86,29.87,29.84,29.85,48900.0,17.2517,17.2575,17.2401,17.2459,48900.0
2009-10-20 10:30:00,29.85,29.85,29.8,29.8,38400.0,17.2459,17.2459,17.217,17.217,38400.0
2009-10-20 10:35:00,29.8,29.84,29.8,29.83,22300.0,17.217,17.2401,17.217,17.2344,22300.0
2009-10-20 10:40:00,29.84,29.87,29.81,29.87,294200.0,17.2401,17.2575,17.2228,17.2575,294200.0
2009-10-20 10:45:00,29.86,29.87,29.82,29.82,26400.0,17.2517,17.2575,17.2286,17.2286,26400.0
2009-10-20 10:50:00,29.82,29.84,29.82,29.83,21800.0,17.2286,17.2401,17.2286,17.2344,21800.0
2009-10-20 10:55:00,29.83,29.83,29.81,29.82,21700.0,17.2344,17.2344,17.2228,17.2286,21700.0
2009-10-20 11:00:00,29.82,29.83,29.81,29.82,21800.0,17.2286,17.2344,17.2228,17.2286,21800.0
2009-10-20 11:05:00,29.82,29.84,29.82,29.83,17000.0,17.2286,17.2401,17.2286,17.2344,17000.0
2009-10-20 11:10:00,29.83,29.84,29.8,29.8,13400.0,17.2344,17.2401,17.217,17.217,13400.0
2009-10-20 11:15:00,29.81,29.83,29.81,29.82,50700.0,17.2228,17.2344,17.2228,17.2286,50700.0
2009-10-20 11:20:00,29.82,29.86,29.82,29.85,28500.0,17.2286,17.2517,17.2286,17.2459,28500.0
2009-10-20 11:25:00,29.85,29.85,29.76,29.76,37900.0,17.2459,17.2459,17.1939,17.1939,37900.0
2009-10-20 11:30:00,29.78,29.79,29.77,29.77,19000.0,17.2055,17.2112,17.1997,17.1997,19000.0
2009-10-20 11:35:00,29.77,29.77,29.74,29.74,276200.0,17.1997,17.1997,17.1824,17.1824,276200.0
2009-10-20 11:40:00,29.74,29.76,29.73,29.73,70500.0,17.1824,17.1939,17.1766,17.1766,70500.0
2009-10-20 11:45:00,29.72,29.75,29.69,29.73,91200.0,17.1708,17.1881,17.1535,17.1766,91200.0
2009-10-20 11:50:00,29.73,29.78,29.72,29.78,298200.0,17.1766,17.2055,17.1708,17.2055,298200.0
2009-10-20 11:55:00,29.78,29.81,29.77,29.8,58300.0,17.2055,17.2228,17.1997,17.217,58300.0
2009-10-20 12:00:00,29.8,29.8,29.73,29.73,18900.0,17.217,17.217,17.1766,17.1766,18900.0
2009-10-20 12:05:00,29.72,29.79,29.69,29.79,322600.0,17.1708,17.2112,17.1535,17.2112,322600.0
2009-10-20 12:10:00,29.78,29.79,29.77,29.79,29200.0,17.2055,17.2112,17.1997,17.2112,29200.0
2009-10-20 12:15:00,29.79,29.79,29.76,29.76,17300.0,17.2112,17.2112,17.1939,17.1939,17300.0
2009-10-20 12:20:00,29.77,29.78,29.76,29.78,9200.0,17.1997,17.2055,17.1939,17.2055,9200.0
2009-10-20 12:25:00,29.78,29.8,29.78,29.79,9700.0,17.2055,17.217,17.2055,17.2112,9700.0
2009-10-20 12:30:00,29.79,29.79,29.77,29.77,3200.0,17.2112,17.2112,17.1997,17.1997,3200.0
2009-10-20 12:35:00,29.77,29.79,29.73,29.74,38000.0,17.1997,17.2112,17.1766,17.1824,38000.0
2009-10-20 12:40:00,29.74,29.79,29.74,29.79,6800.0,17.1824,17.2112,17.1824,17.2112,6800.0
2009-10-20 12:45:00,29.78,29.79,29.77,29.77,15400.0,17.2055,17.2112,17.1997,17.1997,15400.0
2009-10-20 12:50:00,29.78,29.81,29.78,29.81,6800.0,17.2055,17.2228,17.2055,17.2228,6800.0
2009-10-20 12:55:00,29.81,29.82,29.81,29.82,16500.0,17.2228,17.2286,17.2228,17.2286,16500.0
2009-10-20 13:00:00,29.83,29.84,29.82,29.83,7900.0,17.2344,17.2401,17.2286,17.2344,7900.0
2009-10-20 13:05:00,29.84,29.85,29.83,29.84,13600.0,17.2401,17.2459,17.2344,17.2401,13600.0
2009-10-20 13:10:00,29.84,29.84,29.82,29.84,7200.0,17.2401,17.2401,17.2286,17.2401,7200.0
2009-10-20 13:15:00,29.84,29.85,29.81,29.81,201700.0,17.2401,17.2459,17.2228,17.2228,201700.0
2009-10-20 13:20:00,29.81,29.81,29.8,29.8,7800.0,17.2228,17.2228,17.217,17.217,7800.0
2009-10-20 13:25:00,29.81,29.81,29.77,29.79,131700.0,17.2228,17.2228,17.1997,17.2112,131700.0
2009-10-20 13:30:00,29.79,29.8,29.77,29.78,34800.0,17.2112,17.217,17.1997,17.2055,34800.0
2009-10-20 13:35:00,29.78,29.78,29.77,29.77,19500.0,17.2055,17.2055,17.1997,17.1997,19500.0
2009-10-20 13:40:00,29.77,29.77,29.76,29.77,2100.0,17.1997,17.1997,17.1939,17.1997,2100.0
2009-10-20 13:45:00,29.77,29.77,29.75,29.76,5700.0,17.1997,17.1997,17.1881,17.1939,5700.0
2009-10-20 13:50:00,29.75,29.76,29.75,29.75,11200.0,17.1881,17.1939,17.1881,17.1881,11200.0
2009-10-20 13:55:00,29.75,29.76,29.7,29.7,95300.0,17.1881,17.1939,17.1592,17.1592,95300.0
2009-10-20 14:00:00,29.7,29.71,29.69,29.7,20400.0,17.1592,17.165,17.1535,17.1592,20400.0
2009-10-20 14:05:00,29.71,29.75,29.7,29.74,18900.0,17.165,17.1881,17.1592,17.1824,18900.0
2009-10-20 14:10:00,29.75,29.76,29.74,29.75,2700.0,17.1881,17.1939,17.1824,17.1881,2700.0
2009-10-20 14:15:00,29.76,29.78,29.75,29.78,34900.0,17.1939,17.2055,17.1881,17.2055,34900.0
2009-10-20 14:20:00,29.78,29.78,29.77,29.78,1600.0,17.2055,17.2055,17.1997,17.2055,1600.0
2009-10-20 14:25:00,29.77,29.77,29.73,29.76,44200.0,17.1997,17.1997,17.1766,17.1939,44200.0
2009-10-20 14:30:00,29.76,29.81,29.74,29.8,357700.0,17.1939,17.2228,17.1824,17.217,357700.0
2009-10-20 14:35:00,29.8,29.83,29.8,29.83,24700.0,17.217,17.2344,17.217,17.2344,24700.0
2009-10-20 14:40:00,29.84,29.84,29.8,29.81,32100.0,17.2401,17.2401,17.217,17.2228,32100.0
2009-10-20 14:45:00,29.81,29.82,29.79,29.81,107700.0,17.2228,17.2286,17.2112,17.2228,107700.0
2009-10-20 14:50:00,29.8,29.85,29.8,29.83,36900.0,17.217,17.2459,17.217,17.2344,36900.0
2009-10-20 14:55:00,29.84,29.84,29.82,29.83,80500.0,17.2401,17.2401,17.2286,17.2344,80500.0
2009-10-20 15:00:00,29.83,29.84,29.81,29.81,29300.0,17.2344,17.2401,17.2228,17.2228,29300.0
2009-10-20 15:05:00,29.82,29.82,29.76,29.76,74800.0,17.2286,17.2286,17.1939,17.1939,74800.0
2009-10-20 15:10:00,29.76,29.77,29.74,29.75,31300.0,17.1939,17.1997,17.1824,17.1881,31300.0
2009-10-20 15:15:00,29.76,29.76,29.73,29.75,34800.0,17.1939,17.1939,17.1766,17.1881,34800.0
2009-10-20 15:20:00,29.74,29.76,29.74,29.75,11100.0,17.1824,17.1939,17.1824,17.1881,11100.0
2009-10-20 15:25:00,29.75,29.76,29.74,29.76,26600.0,17.1881,17.1939,17.1824,17.1939,26600.0
2009-10-20 15:30:00,29.76,29.82,29.76,29.82,74700.0,17.1939,17.2286,17.1939,17.2286,74700.0
2009-10-20 15:35:00,29.82,29.83,29.81,29.83,44100.0,17.2286,17.2344,17.2228,17.2344,44100.0
2009-10-20 15:40:00,29.83,29.84,29.79,29.8,128800.0,17.2344,17.2401,17.2112,17.217,128800.0
2009-10-20 15:45:00,29.81,29.82,29.79,29.82,210000.0,17.2228,17.2286,17.2112,17.2286,210000.0
2009-10-20 15:50:00,29.82,29.83,29.79,29.8,301300.0,17.2286,17.2344,17.2112,17.217,301300.0
2009-10-20 15:55:00,29.8,29.81,29.78,29.79,345800.0,17.217,17.2228,17.2055,17.2112,345800.0
2009-10-21 09:30:00,29.8,29.86,29.79,29.85,63000.0,17.217,17.2517,17.2112,17.2459,63000.0
2009-10-21 09:35:00,29.84,29.89,29.77,29.87,125900.0,17.2401,17.269,17.1997,17.2575,125900.0
2009-10-21 09:40:00,29.87,29.89,29.8,29.87,60700.0,17.2575,17.269,17.217,17.2575,60700.0
2009-10-21 09:45:00,29.88,29.9,29.84,29.9,50700.0,17.2632,17.2748,17.2401,17.2748,50700.0
2009-10-21 09:50:00,29.89,30.0,29.86,30.0,171500.0,17.269,17.3326,17.2517,17.3326,171500.0
2009-10-21 09:55:00,30.0,30.01,29.9,29.94,198900.0,17.3326,17.3384,17.2748,17.2979,198900.0
2009-10-21 10:00:00,29.94,30.02,29.93,30.01,79300.0,17.2979,17.3441,17.2921,17.3384,79300.0
2009-10-21 10:05:00,30.01,30.05,29.99,30.0,225200.0,17.3384,17.3615,17.3268,17.3326,225200.0
2009-10-21 10:10:00,30.0,30.0,29.95,29.96,364900.0,17.3326,17.3326,17.3037,17.3095,364900.0
2009-10-21 10:15:00,29.97,30.05,29.97,29.99,59400.0,17.3152,17.3615,17.3152,17.3268,59400.0
2009-10-21 10:20:00,30.01,30.01,29.97,30.01,33200.0,17.3384,17.3384,17.3152,17.3384,33200.0
2009-10-21 10:25:00,30.0,30.01,29.97,30.0,37100.0,17.3326,17.3384,17.3152,17.3326,37100.0
2009-10-21 10:30:00,30.0,30.04,29.99,30.03,36800.0,17.3326,17.3557,17.3268,17.3499,36800.0
2009-10-21 10:35:00,30.03,30.06,29.99,29.99,52100.0,17.3499,17.3672,17.3268,17.3268,52100.0
2009-10-21 10:40:00,29.98,30.04,29.98,30.03,250000.0,17.321,17.3557,17.321,17.3499,250000.0
2009-10-21 10:45:00,30.03,30.04,29.97,29.97,149800.0,17.3499,17.3557,17.3152,17.3152,149800.0
2009-10-21 10:50:00,29.98,30.05,29.98,30.05,19700.0,17.321,17.3615,17.321,17.3615,19700.0
2009-10-21 10:55:00,30.05,30.05,29.98,29.99,27500.0,17.3615,17.3615,17.321,17.3268,27500.0
2009-10-21 11:00:00,29.99,30.0,29.98,29.99,17000.0,17.3268,17.3326,17.321,17.3268,17000.0
2009-10-21 11:05:00,30.0,30.05,30.0,30.03,40100.0,17.3326,17.3615,17.3326,17.3499,40100.0
2009-10-21 11:10:00,30.04,30.04,29.99,30.03,44100.0,17.3557,17.3557,17.3268,17.3499,44100.0
2009-10-21 11:15:00,30.03,30.1,30.02,30.1,236800.0,17.3499,17.3903,17.3441,17.3903,236800.0
2009-10-21 11:20:00,30.1,30.12,30.07,30.08,140900.0,17.3903,17.4019,17.373,17.3788,140900.0
2009-10-21 11:25:00,30.08,30.12,30.07,30.12,51800.0,17.3788,17.4019,17.373,17.4019,51800.0
2009-10-21 11:30:00,30.12,30.13,30.07,30.1,107200.0,17.4019,17.4077,17.373,17.3903,107200.0
2009-10-21 11:35:00,30.09,30.13,30.09,30.13,48700.0,17.3846,17.4077,17.3846,17.4077,48700.0
2009-10-21 11:40:00,30.13,30.13,30.08,30.09,25000.0,17.4077,17.4077,17.3788,17.3846,25000.0
2009-10-21 11:45:00,30.08,30.09,30.0,30.07,381900.0,17.3788,17.3846,17.3326,17.373,381900.0
2009-10-21 11:50:00,30.07,30.07,30.02,30.05,24800.0,17.373,17.373,17.3441,17.3615,24800.0
2009-10-21 11:55:00,30.04,30.1,30.04,30.06,64100.0,17.3557,17.3903,17.3557,17.3672,64100.0
2009-10-21 12:00:00,30.06,30.1,30.06,30.07,37200.0,17.3672,17.3903,17.3672,17.373,37200.0
2009-10-21 12:05:00,30.07,30.08,30.07,30.07,8400.0,17.373,17.3788,17.373,17.373,8400.0
2009-10-21 12:10:00,30.07,30.08,30.05,30.05,8600.0,17.373,17.3788,17.3615,17.3615,8600.0
2009-10-21 12:15:00,30.05,30.09,30.05,30.09,52000.0,17.3615,17.3846,17.3615,17.3846,52000.0
2009-10-21 12:20:00,30.08,30.09,30.05,30.09,39800.0,17.3788,17.3846,17.3615,17.3846,39800.0
2009-10-21 12:25:00,30.08,30.09,30.05,30.09,25500.0,17.3788,17.3846,17.3615,17.3846,25500.0
2009-10-21 12:30:00,30.1,30.1,30.09,30.09,3700.0,17.3903,17.3903,17.3846,17.3846,3700.0
2009-10-21 12:35:00,30.09,30.1,30.09,30.09,16500.0,17.3846,17.3903,17.3846,17.3846,16500.0
2009-10-21 12:40:00,30.09,30.1,30.04,30.04,257400.0,17.3846,17.3903,17.3557,17.3557,257400.0
2009-10-21 12:45:00,30.05,30.09,30.04,30.09,81700.0,17.3615,17.3846,17.3557,17.3846,81700.0
2009-10-21 12:50:00,30.1,30.1,30.07,30.08,23900.0,17.3903,17.3903,17.373,17.3788,23900.0
2009-10-21 12:55:00,30.08,30.08,30.07,30.08,7200.0,17.3788,17.3788,17.373,17.3788,7200.0
2009-10-21 13:00:00,30.07,30.08,30.06,30.06,13700.0,17.373,17.3788,17.3672,17.3672,13700.0
2009-10-21 13:05:00,30.06,30.06,30.03,30.06,86300.0,17.3672,17.3672,17.3499,17.3672,86300.0
2009-10-21 13:10:00,30.05,30.07,30.05,30.07,27900.0,17.3615,17.373,17.3615,17.373,27900.0
2009-10-21 13:15:00,30.06,30.07,30.06,30.07,12000.0,17.3672,17.373,17.3672,17.373,12000.0
2009-10-21 13:20:00,30.08,30.08,30.05,30.05,8700.0,17.3788,17.3788,17.3615,17.3615,8700.0
2009-10-21 13:25:00,30.05,30.06,30.05,30.06,2100.0,17.3615,17.3672,17.3615,17.3672,2100.0
2009-10-21 13:30:00,30.06,30.07,30.03,30.03,13200.0,17.3672,17.373,17.3499,17.3499,13200.0
2009-10-21 13:35:00,30.04,30.09,30.03,30.08,13700.0,17.3557,17.3846,17.3499,17.3788,13700.0
2009-10-21 13:40:00,30.08,30.09,30.08,30.09,4500.0,17.3788,17.3846,17.3788,17.3846,4500.0
2009-10-21 13:45:00,30.09,30.11,30.09,30.1,13300.0,17.3846,17.3961,17.3846,17.3903,13300.0
2009-10-21 13:50:00,30.1,30.11,30.09,30.11,7300.0,17.3903,17.3961,17.3846,17.3961,7300.0
2009-10-21 13:55:00,30.11,30.14,30.11,30.14,8100.0,17.3961,17.4135,17.3961,17.4135,8100.0
2009-10-21 14:00:00,30.14,30.15,30.11,30.12,51100.0,17.4135,17.4192,17.3961,17.4019,51100.0
2009-10-21 14:05:00,30.11,30.15,30.11,30.14,15100.0,17.3961,17.4192,17.3961,17.4135,15100.0
2009-10-21 14:10:00,30.14,30.14,30.09,30.1,35400.0,17.4135,17.4135,17.3846,17.3903,35400.0
2009-10-21 14:15:00,30.09,30.11,30.05,30.1,55600.0,17.3846,17.3961,17.3615,17.3903,55600.0
2009-10-21 14:20:00,30.1,30.11,30.06,30.11,86100.0,17.3903,17.3961,17.3672,17.3961,86100.0
2009-10-21 14:25:00,30.11,30.12,30.07,30.08,116400.0,17.3961,17.4019,17.373,17.3788,116400.0
2009-10-21 14:30:00,30.08,30.1,30.07,30.09,59400.0,17.3788,17.3903,17.373,17.3846,59400.0
2009-10-21 14:35:00,30.08,30.13,30.08,30.11,42700.0,17.3788,17.4077,17.3788,17.3961,42700.0
2009-10-21 14:40:00,30.11,30.13,30.11,30.12,12800.0,17.3961,17.4077,17.3961,17.4019,12800.0
2009-10-21 14:45:00,30.13,30.17,30.13,30.17,16400.0,17.4077,17.4308,17.4077,17.4308,16400.0
2009-10-21 14:50:00,30.16,30.18,30.15,30.17,44300.0,17.425,17.4366,17.4192,17.4308,44300.0
2009-10-21 14:55:00,30.18,30.21,30.16,30.19,457100.0,17.4366,17.4539,17.425,17.4423,457100.0
2009-10-21 15:00:00,30.19,30.2,30.15,30.18,225700.0,17.4423,17.4481,17.4192,17.4366,225700.0
2009-10-21 15:05:00,30.18,30.18,30.16,30.17,29300.0,17.4366,17.4366,17.425,17.4308,29300.0
2009-10-21 15:10:00,30.17,30.18,30.16,30.17,41200.0,17.4308,17.4366,17.425,17.4308,41200.0
2009-10-21 15:15:00,30.17,30.17,30.15,30.17,50800.0,17.4308,17.4308,17.4192,17.4308,50800.0
2009-10-21 15:20:00,30.16,30.17,30.01,30.05,275800.0,17.425,17.4308,17.3384,17.3615,275800.0
2009-10-21 15:25:00,30.07,30.1,30.01,30.02,83100.0,17.373,17.3903,17.3384,17.3441,83100.0
2009-10-21 15:30:00,30.02,30.03,29.9,29.94,270400.0,17.3441,17.3499,17.2748,17.2979,270400.0
2009-10-21 15:35:00,29.94,29.96,29.88,29.96,204400.0,17.2979,17.3095,17.2632,17.3095,204400.0
2009-10-21 15:40:00,29.95,29.97,29.84,29.84,268300.0,17.3037,17.3152,17.2401,17.2401,268300.0
2009-10-21 15:45:00,29.84,29.92,29.83,29.88,358500.0,17.2401,17.2864,17.2344,17.2632,358500.0
2009-10-21 15:50:00,29.88,29.9,29.84,29.85,190900.0,17.2632,17.2748,17.2401,17.2459,190900.0
2009-10-21 15:55:00,29.85,29.85,29.83,29.84,264100.0,17.2459,17.2459,17.2344,17.2401,264100.0
2009-10-22 09:30:00,29.83,29.88,29.74,29.76,84100.0,17.2344,17.2632,17.1824,17.1939,84100.0
2009-10-22 09:35:00,29.76,29.93,29.76,29.85,181400.0,17.1939,17.2921,17.1939,17.2459,181400.0
2009-10-22 09:40:00,29.85,29.94,29.84,29.84,129000.0,17.2459,17.2979,17.2401,17.2401,129000.0
2009-10-22 09:45:00,29.84,29.88,29.77,29.77,103200.0,17.2401,17.2632,17.1997,17.1997,103200.0
2009-10-22 09:50:00,29.78,29.79,29.73,29.76,185100.0,17.2055,17.2112,17.1766,17.1939,185100.0
2009-10-22 09:55:00,29.76,29.78,29.73,29.77,66500.0,17.1939,17.2055,17.1766,17.1997,66500.0
2009-10-22 10:00:00,29.79,29.8,29.7,29.76,120100.0,17.2112,17.217,17.1592,17.1939,120100.0
2009-10-22 10:05:00,29.76,29.79,29.72,29.75,44700.0,17.1939,17.2112,17.1708,17.1881,44700.0
2009-10-22 10:10:00,29.75,29.75,29.69,29.74,38500.0,17.1881,17.1881,17.1535,17.1824,38500.0
2009-10-22 10:15:00,29.74,29.77,29.71,29.73,53900.0,17.1824,17.1997,17.165,17.1766,53900.0
2009-10-22 10:20:00,29.74,29.78,29.72,29.72,82800.0,17.1824,17.2055,17.1708,17.1708,82800.0
2009-10-22 10:25:00,29.72,29.74,29.69,29.72,127100.0,17.1708,17.1824,17.1535,17.1708,127100.0
2009-10-22 10:30:00,29.72,29.73,29.65,29.67,73700.0,17.1708,17.1766,17.1304,17.1419,73700.0
2009-10-22 10:35:00,29.67,29.73,29.66,29.66,54800.0,17.1419,17.1766,17.1361,17.1361,54800.0
2009-10-22 10:40:00,29.67,29.74,29.67,29.68,65100.0,17.1419,17.1824,17.1419,17.1477,65100.0
2009-10-22 10:45:00,29.68,29.7,29.64,29.7,98100.0,17.1477,17.1592,17.1246,17.1592,98100.0
2009-10-22 10:50:00,29.7,29.77,29.7,29.77,35600.0,17.1592,17.1997,17.1592,17.1997,35600.0
2009-10-22 10:55:00,29.76,29.81,29.7,29.71,46300.0,17.1939,17.2228,17.1592,17.165,46300.0
2009-10-22 11:00:00,29.71,29.75,29.68,29.68,100000.0,17.165,17.1881,17.1477,17.1477,100000.0
2009-10-22 11:05:00,29.67,29.69,29.64,29.64,49100.0,17.1419,17.1535,17.1246,17.1246,49100.0
2009-10-22 11:10:00,29.64,29.69,29.62,29.64,60900.0,17.1246,17.1535,17.113,17.1246,60900.0
2009-10-22 11:15:00,29.65,29.66,29.61,29.63,27200.0,17.1304,17.1361,17.1072,17.1188,27200.0
2009-10-22 11:20:00,29.63,29.64,29.63,29.63,14800.0,17.1188,17.1246,17.1188,17.1188,14800.0
2009-10-22 11:25:00,29.62,29.71,29.62,29.66,34100.0,17.113,17.165,17.113,17.1361,34100.0
2009-10-22 11:30:00,29.66,29.68,29.63,29.66,43700.0,17.1361,17.1477,17.1188,17.1361,43700.0
2009-10-22 11:35:00,29.66,29.67,29.64,29.65,20300.0,17.1361,17.1419,17.1246,17.1304,20300.0
2009-10-22 11:40:00,29.65,29.67,29.65,29.67,25800.0,17.1304,17.1419,17.1304,17.1419,25800.0
2009-10-22 11:45:00,29.68,29.75,29.67,29.74,39200.0,17.1477,17.1881,17.1419,17.1824,39200.0
2009-10-22 11:50:00,29.74,29.74,29.63,29.67,52400.0,17.1824,17.1824,17.1188,17.1419,52400.0
2009-10-22 11:55:00,29.67,29.7,29.64,29.68,66400.0,17.1419,17.1592,17.1246,17.1477,66400.0
2009-10-22 12:00:00,29.68,29.69,29.64,29.68,37100.0,17.1477,17.1535,17.1246,17.1477,37100.0
2009-10-22 12:05:00,29.67,29.69,29.65,29.69,17700.0,17.1419,17.1535,17.1304,17.1535,17700.0
2009-10-22 12:10:00,29.7,29.7,29.68,29.69,7100.0,17.1592,17.1592,17.1477,17.1535,7100.0
2009-10-22 12:15:00,29.69,29.69,29.65,29.65,8100.0,17.1535,17.1535,17.1304,17.1304,8100.0
2009-10-22 12:20:00,29.66,29.66,29.64,29.64,14100.0,17.1361,17.1361,17.1246,17.1246,14100.0
2009-10-22 12:25:00,29.64,29.65,29.63,29.65,15800.0,17.1246,17.1304,17.1188,17.1304,15800.0
2009-10-22 12:30:00,29.65,29.71,29.65,29.7,22800.0,17.1304,17.165,17.1304,17.1592,22800.0
2009-10-22 12:35:00,29.7,29.71,29.7,29.71,4300.0,17.1592,17.165,17.1592,17.165,4300.0
2009-10-22 12:40:00,29.71,29.72,29.71,29.72,4200.0,17.165,17.1708,17.165,17.1708,4200.0
2009-10-22 12:45:00,29.71,29.77,29.71,29.73,36000.0,17.165,17.1997,17.165,17.1766,36000.0
2009-10-22 12:50:00,29.73,29.74,29.73,29.73,8500.0,17.1766,17.1824,17.1766,17.1766,8500.0
2009-10-22 12:55:00,29.73,29.73,29.69,29.69,4600.0,17.1766,17.1766,17.1535,17.1535,4600.0
2009-10-22 13:00:00,29.69,29.69,29.67,29.67,8800.0,17.1535,17.1535,17.1419,17.1419,8800.0
2009-10-22 13:05:00,29.67,29.67,29.65,29.66,17800.0,17.1419,17.1419,17.1304,17.1361,17800.0
2009-10-22 13:10:00,29.66,29.69,29.66,29.68,20300.0,17.1361,17.1535,17.1361,17.1477,20300.0
2009-10-22 13:15:00,29.68,29.69,29.67,29.69,22400.0,17.1477,17.1535,17.1419,17.1535,22400.0
2009-10-22 13:20:00,29.69,29.7,29.68,29.69,21200.0,17.1535,17.1592,17.1477,17.1535,21200.0
2009-10-22 13:25:00,29.69,29.73,29.69,29.73,15500.0,17.1535,17.1766,17.1535,17.1766,15500.0
2009-10-22 13:30:00,29.73,29.74,29.68,29.72,44600.0,17.1766,17.1824,17.1477,17.1708,44600.0
2009-10-22 13:35:00,29.72,29.72,29.7,29.72,16800.0,17.1708,17.1708,17.1592,17.1708,16800.0
2009-10-22 13:40:00,29.71,29.71,29.69,29.69,11200.0,17.165,17.165,17.1535,17.1535,11200.0
2009-10-22 13:45:00,29.69,29.72,29.69,29.72,14500.0,17.1535,17.1708,17.1535,17.1708,14500.0
2009-10-22 13:50:00,29.72,29.72,29.7,29.71,21400.0,17.1708,17.1708,17.1592,17.165,21400.0
2009-10-22 13:55:00,29.7,29.71,29.69,29.69,11100.0,17.1592,17.165,17.1535,17.1535,11100.0
2009-10-22 14:00:00,29.7,29.74,29.69,29.71,26600.0,17.1592,17.1824,17.1535,17.165,26600.0
2009-10-22 14:05:00,29.71,29.75,29.7,29.7,34500.0,17.165,17.1881,17.1592,17.1592,34500.0
2009-10-22 14:10:00,29.71,29.76,29.69,29.76,38300.0,17.165,17.1939,17.1535,17.1939,38300.0
2009-10-22 14:15:00,29.75,29.79,29.74,29.77,69600.0,17.1881,17.2112,17.1824,17.1997,69600.0
2009-10-22 14:20:00,29.77,29.83,29.77,29.81,29700.0,17.1997,17.2344,17.1997,17.2228,29700.0
2009-10-22 14:25:00,29.81,29.83,29.8,29.82,24200.0,17.2228,17.2344,17.217,17.2286,24200.0
2009-10-22 14:30:00,29.82,29.86,29.82,29.84,24500.0,17.2286,17.2517,17.2286,17.2401,24500.0
2009-10-22 14:35:00,29.83,29.89,29.83,29.85,39100.0,17.2344,17.269,17.2344,17.2459,39100.0
2009-10-22 14:40:00,29.86,29.86,29.84,29.86,22100.0,17.2517,17.2517,17.2401,17.2517,22100.0
2009-10-22 14:45:00,29.86,29.86,29.83,29.84,219000.0,17.2517,17.2517,17.2344,17.2401,219000.0
2009-10-22 14:50:00,29.84,29.86,29.83,29.86,7000.0,17.2401,17.2517,17.2344,17.2517,7000.0
2009-10-22 14:55:00,29.85,29.86,29.85,29.86,74000.0,17.2459,17.2517,17.2459,17.2517,74000.0
2009-10-22 15:00:00,29.87,29.89,29.84,29.89,58400.0,17.2575,17.269,17.2401,17.269,58400.0
2009-10-22 15:05:00,29.88,29.89,29.85,29.86,40400.0,17.2632,17.269,17.2459,17.2517,40400.0
2009-10-22 15:10:00,29.87,29.88,29.85,29.85,30500.0,17.2575,17.2632,17.2459,17.2459,30500.0
2009-10-22 15:15:00,29.85,29.92,29.85,29.92,31100.0,17.2459,17.2864,17.2459,17.2864,31100.0
2009-10-22 15:20:00,29.92,29.94,29.88,29.94,51900.0,17.2864,17.2979,17.2632,17.2979,51900.0
2009-10-22 15:25:00,29.94,29.94,29.87,29.88,33200.0,17.2979,17.2979,17.2575,17.2632,33200.0
2009-10-22 15:30:00,29.89,29.9,29.87,29.9,40300.0,17.269,17.2748,17.2575,17.2748,40300.0
2009-10-22 15:35:00,29.9,29.93,29.89,29.93,23000.0,17.2748,17.2921,17.269,17.2921,23000.0
2009-10-22 15:40:00,29.93,29.93,29.9,29.93,42300.0,17.2921,17.2921,17.2748,17.2921,42300.0
2009-10-22 15:45:00,29.93,29.95,29.92,29.94,88600.0,17.2921,17.3037,17.2864,17.2979,88600.0
2009-10-22 15:50:00,29.94,29.95,29.91,29.91,89400.0,17.2979,17.3037,17.2806,17.2806,89400.0
2009-10-22 15:55:00,29.9,29.94,29.9,29.92,154400.0,17.2748,17.2979,17.2748,17.2864,154400.0
2009-10-23 09:30:00,29.98,30.01,29.86,29.87,70400.0,17.321,17.3384,17.2517,17.2575,70400.0
2009-10-23 09:35:00,29.87,29.95,29.8,29.94,122800.0,17.2575,17.3037,17.217,17.2979,122800.0
2009-10-23 09:40:00,29.95,29.96,29.83,29.87,147400.0,17.3037,17.3095,17.2344,17.2575,147400.0
2009-10-23 09:45:00,29.85,29.85,29.79,29.84,49900.0,17.2459,17.2459,17.2112,17.2401,49900.0
2009-10-23 09:50:00,29.83,29.86,29.78,29.83,100900.0,17.2344,17.2517,17.2055,17.2344,100900.0
2009-10-23 09:55:00,29.83,29.88,29.79,29.85,123400.0,17.2344,17.2632,17.2112,17.2459,123400.0
2009-10-23 10:00:00,29.85,29.95,29.73,29.73,257700.0,17.2459,17.3037,17.1766,17.1766,257700.0
2009-10-23 10:05:00,29.73,29.76,29.7,29.72,100400.0,17.1766,17.1939,17.1592,17.1708,100400.0
2009-10-23 10:10:00,29.72,29.75,29.65,29.74,121700.0,17.1708,17.1881,17.1304,17.1824,121700.0
2009-10-23 10:15:00,29.74,29.74,29.67,29.69,100800.0,17.1824,17.1824,17.1419,17.1535,100800.0
2009-10-23 10:20:00,29.69,29.7,29.63,29.65,74700.0,17.1535,17.1592,17.1188,17.1304,74700.0
2009-10-23 10:25:00,29.65,29.72,29.62,29.7,66100.0,17.1304,17.1708,17.113,17.1592,66100.0
2009-10-23 10:30:00,29.7,29.7,29.63,29.66,93300.0,17.1592,17.1592,17.1188,17.1361,93300.0
2009-10-23 10:35:00,29.66,29.7,29.63,29.69,60600.0,17.1361,17.1592,17.1188,17.1535,60600.0
2009-10-23 10:40:00,29.7,29.73,29.63,29.63,53000.0,17.1592,17.1766,17.1188,17.1188,53000.0
2009-10-23 10:45:00,29.63,29.7,29.61,29.7,41600.0,17.1188,17.1592,17.1072,17.1592,41600.0
2009-10-23 10:50:00,29.69,29.71,29.68,29.69,33900.0,17.1535,17.165,17.1477,17.1535,33900.0
2009-10-23 10:55:00,29.7,29.7,29.6,29.62,47800.0,17.1592,17.1592,17.1015,17.113,47800.0
2009-10-23 11:00:00,29.62,29.64,29.6,29.6,20500.0,17.113,17.1246,17.1015,17.1015,20500.0
2009-10-23 11:05:00,29.6,29.61,29.59,29.61,40500.0,17.1015,17.1072,17.0957,17.1072,40500.0
2009-10-23 11:10:00,29.61,29.62,29.58,29.58,16900.0,17.1072,17.113,17.0899,17.0899,16900.0
2009-10-23 11:15:00,29.58,29.59,29.44,29.45,322800.0,17.0899,17.0957,17.009,17.0148,322800.0
2009-10-23 11:20:00,29.44,29.5,29.44,29.49,94500.0,17.009,17.0437,17.009,17.0379,94500.0
2009-10-23 11:25:00,29.48,29.56,29.48,29.55,47500.0,17.0321,17.0784,17.0321,17.0726,47500.0
2009-10-23 11:30:00,29.55,29.55,29.47,29.48,55000.0,17.0726,17.0726,17.0264,17.0321,55000.0
2009-10-23 11:35:00,29.49,29.55,29.49,29.53,22700.0,17.0379,17.0726,17.0379,17.061,22700.0
2009-10-23 11:40:00,29.53,29.55,29.5,29.51,20600.0,17.061,17.0726,17.0437,17.0495,20600.0
2009-10-23 11:45:00,29.5,29.51,29.47,29.47,22500.0,17.0437,17.0495,17.0264,17.0264,22500.0
2009-10-23 11:50:00,29.47,29.51,29.47,29.5,60000.0,17.0264,17.0495,17.0264,17.0437,60000.0
2009-10-23 11:55:00,29.49,29.5,29.45,29.46,30200.0,17.0379,17.0437,17.0148,17.0206,30200.0
2009-10-23 12:00:00,29.46,29.52,29.46,29.5,102000.0,17.0206,17.0553,17.0206,17.0437,102000.0
2009-10-23 12:05:00,29.5,29.54,29.5,29.53,32200.0,17.0437,17.0668,17.0437,17.061,32200.0
2009-10-23 12:10:00,29.53,29.54,29.51,29.51,26900.0,17.061,17.0668,17.0495,17.0495,26900.0
2009-10-23 12:15:00,29.52,29.52,29.49,29.5,22700.0,17.0553,17.0553,17.0379,17.0437,22700.0
2009-10-23 12:20:00,29.5,29.5,29.46,29.46,50400.0,17.0437,17.0437,17.0206,17.0206,50400.0
2009-10-23 12:25:00,29.46,29.49,29.46,29.49,36100.0,17.0206,17.0379,17.0206,17.0379,36100.0
2009-10-23 12:30:00,29.49,29.49,29.47,29.48,27600.0,17.0379,17.0379,17.0264,17.0321,27600.0
2009-10-23 12:35:00,29.48,29.51,29.48,29.51,12200.0,17.0321,17.0495,17.0321,17.0495,12200.0
2009-10-23 12:40:00,29.52,29.53,29.52,29.53,11300.0,17.0553,17.061,17.0553,17.061,11300.0
2009-10-23 12:45:00,29.52,29.59,29.52,29.59,39800.0,17.0553,17.0957,17.0553,17.0957,39800.0
2009-10-23 12:50:00,29.59,29.59,29.58,29.59,3300.0,17.0957,17.0957,17.0899,17.0957,3300.0
2009-10-23 12:55:00,29.58,29.59,29.54,29.55,17700.0,17.0899,17.0957,17.0668,17.0726,17700.0
2009-10-23 13:00:00,29.55,29.55,29.49,29.53,33100.0,17.0726,17.0726,17.0379,17.061,33100.0
2009-10-23 13:05:00,29.54,29.55,29.51,29.54,24300.0,17.0668,17.0726,17.0495,17.0668,24300.0
2009-10-23 13:10:00,29.54,29.61,29.54,29.6,37000.0,17.0668,17.1072,17.0668,17.1015,37000.0
2009-10-23 13:15:00,29.59,29.59,29.53,29.53,10400.0,17.0957,17.0957,17.061,17.061,10400.0
2009-10-23 13:20:00,29.53,29.53,29.43,29.45,180100.0,17.061,17.061,17.0033,17.0148,180100.0
2009-10-23 13:25:00,29.45,29.51,29.45,29.47,101200.0,17.0148,17.0495,17.0148,17.0264,101200.0
2009-10-23 13:30:00,29.47,29.47,29.34,29.37,299700.0,17.0264,17.0264,16.9513,16.9686,299700.0
2009-10-23 13:35:00,29.38,29.4,29.36,29.4,42500.0,16.9744,16.9859,16.9628,16.9859,42500.0
2009-10-23 13:40:00,29.4,29.44,29.37,29.44,37200.0,16.9859,17.009,16.9686,17.009,37200.0
2009-10-23 13:45:00,29.43,29.43,29.4,29.4,14000.0,17.0033,17.0033,16.9859,16.9859,14000.0
2009-10-23 13:50:00,29.41,29.47,29.41,29.45,200300.0,16.9917,17.0264,16.9917,17.0148,200300.0
2009-10-23 13:55:00,29.45,29.47,29.45,29.46,84700.0,17.0148,17.0264,17.0148,17.0206,84700.0
2009-10-23 14:00:00,29.46,29.47,29.44,29.44,127500.0,17.0206,17.0264,17.009,17.009,127500.0
2009-10-23 14:05:00,29.44,29.47,29.41,29.47,57800.0,17.009,17.0264,16.9917,17.0264,57800.0
2009-10-23 14:10:00,29.46,29.49,29.46,29.47,33300.0,17.0206,17.0379,17.0206,17.0264,33300.0
2009-10-23 14:15:00,29.47,29.48,29.46,29.47,74300.0,17.0264,17.0321,17.0206,17.0264,74300.0
2009-10-23 14:20:00,29.47,29.51,29.47,29.49,27500.0,17.0264,17.0495,17.0264,17.0379,27500.0
2009-10-23 14:25:00,29.49,29.49,29.46,29.47,18400.0,17.0379,17.0379,17.0206,17.0264,18400.0
2009-10-23 14:30:00,29.47,29.48,29.44,29.48,36400.0,17.0264,17.0321,17.009,17.0321,36400.0
2009-10-23 14:35:00,29.48,29.51,29.48,29.51,11600.0,17.0321,17.0495,17.0321,17.0495,11600.0
2009-10-23 14:40:00,29.5,29.51,29.48,29.5,11200.0,17.0437,17.0495,17.0321,17.0437,11200.0
2009-10-23 14:45:00,29.5,29.51,29.48,29.49,23300.0,17.0437,17.0495,17.0321,17.0379,23300.0
2009-10-23 14:50:00,29.49,29.5,29.45,29.45,45300.0,17.0379,17.0437,17.0148,17.0148,45300.0
2009-10-23 14:55:00,29.45,29.45,29.4,29.4,293600.0,17.0148,17.0148,16.9859,16.9859,293600.0
2009-10-23 15:00:00,29.4,29.42,29.39,29.4,61500.0,16.9859,16.9975,16.9801,16.9859,61500.0
2009-10-23 15:05:00,29.4,29.47,29.39,29.44,174100.0,16.9859,17.0264,16.9801,17.009,174100.0
2009-10-23 15:10:00,29.44,29.48,29.41,29.48,87100.0,17.009,17.0321,16.9917,17.0321,87100.0
2009-10-23 15:15:00,29.48,29.49,29.43,29.45,62100.0,17.0321,17.0379,17.0033,17.0148,62100.0
2009-10-23 15:20:00,29.45,29.46,29.43,29.45,65100.0,17.0148,17.0206,17.0033,17.0148,65100.0
2009-10-23 15:25:00,29.43,29.44,29.39,29.44,97900.0,17.0033,17.009,16.9801,17.009,97900.0
2009-10-23 15:30:00,29.44,29.44,29.38,29.42,174900.0,17.009,17.009,16.9744,16.9975,174900.0
2009-10-23 15:35:00,29.42,29.42,29.33,29.37,178500.0,16.9975,16.9975,16.9455,16.9686,178500.0
2009-10-23 15:40:00,29.38,29.44,29.38,29.43,152200.0,16.9744,17.009,16.9744,17.0033,152200.0
2009-10-23 15:45:00,29.44,29.46,29.42,29.46,230400.0,17.009,17.0206,16.9975,17.0206,230400.0
2009-10-23 15:50:00,29.46,29.47,29.44,29.45,276900.0,17.0206,17.0264,17.009,17.0148,276900.0
2009-10-23 15:55:00,29.44,29.46,29.43,29.45,479500.0,17.009,17.0206,17.0033,17.0148,479500.0
2009-10-26 09:30:00,29.48,29.61,29.48,29.55,94500.0,17.0321,17.1072,17.0321,17.0726,94500.0
2009-10-26 09:35:00,29.56,29.69,29.56,29.61,89000.0,17.0784,17.1535,17.0784,17.1072,89000.0
2009-10-26 09:40:00,29.61,29.67,29.57,29.6,124800.0,17.1072,17.1419,17.0841,17.1015,124800.0
2009-10-26 09:45:00,29.61,29.78,29.61,29.68,276500.0,17.1072,17.2055,17.1072,17.1477,276500.0
2009-10-26 09:50:00,29.69,29.76,29.67,29.75,208400.0,17.1535,17.1939,17.1419,17.1881,208400.0
2009-10-26 09:55:00,29.75,29.75,29.69,29.74,145300.0,17.1881,17.1881,17.1535,17.1824,145300.0
2009-10-26 10:00:00,29.74,29.83,29.73,29.78,154100.0,17.1824,17.2344,17.1766,17.2055,154100.0
2009-10-26 10:05:00,29.79,29.8,29.74,29.76,48600.0,17.2112,17.217,17.1824,17.1939,48600.0
2009-10-26 10:10:00,29.75,29.81,29.73,29.8,55400.0,17.1881,17.2228,17.1766,17.217,55400.0
2009-10-26 10:15:00,29.8,29.83,29.75,29.78,123400.0,17.217,17.2344,17.1881,17.2055,123400.0
2009-10-26 10:20:00,29.78,29.81,29.75,29.8,70600.0,17.2055,17.2228,17.1881,17.217,70600.0
2009-10-26 10:25:00,29.79,29.82,29.78,29.8,84300.0,17.2112,17.2286,17.2055,17.217,84300.0
2009-10-26 10:30:00,29.8,29.84,29.8,29.81,117100.0,17.217,17.2401,17.217,17.2228,117100.0
2009-10-26 10:35:00,29.82,29.84,29.81,29.82,90500.0,17.2286,17.2401,17.2228,17.2286,90500.0
2009-10-26 10:40:00,29.82,29.84,29.75,29.79,257800.0,17.2286,17.2401,17.1881,17.2112,257800.0
2009-10-26 10:45:00,29.79,29.79,29.74,29.74,30200.0,17.2112,17.2112,17.1824,17.1824,30200.0
2009-10-26 10:50:00,29.75,29.78,29.73,29.78,72900.0,17.1881,17.2055,17.1766,17.2055,72900.0
2009-10-26 10:55:00,29.77,29.78,29.74,29.76,30900.0,17.1997,17.2055,17.1824,17.1939,30900.0
2009-10-26 11:00:00,29.76,29.76,29.73,29.75,25000.0,17.1939,17.1939,17.1766,17.1881,25000.0
2009-10-26 11:05:00,29.74,29.8,29.73,29.78,67400.0,17.1824,17.217,17.1766,17.2055,67400.0
2009-10-26 11:10:00,29.78,29.79,29.69,29.69,67600.0,17.2055,17.2112,17.1535,17.1535,67600.0
2009-10-26 11:15:00,29.68,29.69,29.62,29.63,75600.0,17.1477,17.1535,17.113,17.1188,75600.0
2009-10-26 11:20:00,29.62,29.69,29.62,29.67,84700.0,17.113,17.1535,17.113,17.1419,84700.0
2009-10-26 11:25:00,29.68,29.71,29.59,29.59,115300.0,17.1477,17.165,17.0957,17.0957,115300.0
2009-10-26 11:30:00,29.58,29.58,29.39,29.43,246400.0,17.0899,17.0899,16.9801,17.0033,246400.0
2009-10-26 11:35:00,29.43,29.46,29.3,29.45,243300.0,17.0033,17.0206,16.9281,17.0148,243300.0
2009-10-26 11:40:00,29.44,29.45,29.38,29.42,106900.0,17.009,17.0148,16.9744,16.9975,106900.0
2009-10-26 11:45:00,29.42,29.46,29.39,29.4,107400.0,16.9975,17.0206,16.9801,16.9859,107400.0
2009-10-26 11:50:00,29.4,29.41,29.33,29.33,188900.0,16.9859,16.9917,16.9455,16.9455,188900.0
2009-10-26 11:55:00,29.34,29.4,29.21,29.25,246100.0,16.9513,16.9859,16.8761,16.8993,246100.0
2009-10-26 12:00:00,29.25,29.33,29.23,29.23,216000.0,16.8993,16.9455,16.8877,16.8877,216000.0
2009-10-26 12:05:00,29.22,29.28,29.21,29.27,199400.0,16.8819,16.9166,16.8761,16.9108,199400.0
2009-10-26 12:10:00,29.26,29.32,29.25,29.32,47600.0,16.905,16.9397,16.8993,16.9397,47600.0
2009-10-26 12:15:00,29.34,29.36,29.29,29.34,338300.0,16.9513,16.9628,16.9224,16.9513,338300.0
2009-10-26 12:20:00,29.33,29.33,29.25,29.26,54800.0,16.9455,16.9455,16.8993,16.905,54800.0
2009-10-26 12:25:00,29.25,29.3,29.23,29.3,49300.0,16.8993,16.9281,16.8877,16.9281,49300.0
2009-10-26 12:30:00,29.3,29.32,29.26,29.32,74100.0,16.9281,16.9397,16.905,16.9397,74100.0
2009-10-26 12:35:00,29.32,29.32,29.26,29.26,226000.0,16.9397,16.9397,16.905,16.905,226000.0
2009-10-26 12:40:00,29.26,29.27,29.24,29.24,16200.0,16.905,16.9108,16.8935,16.8935,16200.0
2009-10-26 12:45:00,29.23,29.24,29.2,29.22,144000.0,16.8877,16.8935,16.8704,16.8819,144000.0
2009-10-26 12:50:00,29.23,29.26,29.23,29.26,7200.0,16.8877,16.905,16.8877,16.905,7200.0
2009-10-26 12:55:00,29.26,29.27,29.24,29.25,30800.0,16.905,16.9108,16.8935,16.8993,30800.0
2009-10-26 13:00:00,29.25,29.25,29.21,29.21,224000.0,16.8993,16.8993,16.8761,16.8761,224000.0
2009-10-26 13:05:00,29.21,29.22,29.2,29.2,31000.0,16.8761,16.8819,16.8704,16.8704,31000.0
2009-10-26 13:10:00,29.2,29.21,29.18,29.19,277500.0,16.8704,16.8761,16.8588,16.8646,277500.0
2009-10-26 13:15:00,29.19,29.21,29.16,29.17,162200.0,16.8646,16.8761,16.8473,16.853,162200.0
2009-10-26 13:20:00,29.17,29.18,29.12,29.13,333700.0,16.853,16.8588,16.8242,16.8299,333700.0
2009-10-26 13:25:00,29.13,29.18,29.12,29.16,43600.0,16.8299,16.8588,16.8242,16.8473,43600.0
2009-10-26 13:30:00,29.15,29.17,29.1,29.12,348200.0,16.8415,16.853,16.8126,16.8242,348200.0
2009-10-26 13:35:00,29.12,29.13,29.09,29.09,34500.0,16.8242,16.8299,16.8068,16.8068,34500.0
2009-10-26 13:40:00,29.1,29.16,29.09,29.1,286800.0,16.8126,16.8473,16.8068,16.8126,286800.0
2009-10-26 13:45:00,29.1,29.13,29.08,29.08,182200.0,16.8126,16.8299,16.801,16.801,182200.0
2009-10-26 13:50:00,29.08,29.08,29.03,29.05,90300.0,16.801,16.801,16.7722,16.7837,90300.0
2009-10-26 13:55:00,29.06,29.09,29.05,29.06,42900.0,16.7895,16.8068,16.7837,16.7895,42900.0
2009-10-26 14:00:00,29.06,29.09,29.06,29.07,24900.0,16.7895,16.8068,16.7895,16.7953,24900.0
2009-10-26 14:05:00,29.08,29.08,29.05,29.05,20200.0,16.801,16.801,16.7837,16.7837,20200.0
2009-10-26 14:10:00,29.05,29.06,29.03,29.06,215500.0,16.7837,16.7895,16.7722,16.7895,215500.0
2009-10-26 14:15:00,29.05,29.05,28.99,29.0,82700.0,16.7837,16.7837,16.749,16.7548,82700.0
2009-10-26 14:20:00,29.01,29.04,28.99,29.0,45700.0,16.7606,16.7779,16.749,16.7548,45700.0
2009-10-26 14:25:00,29.0,29.04,29.0,29.03,23800.0,16.7548,16.7779,16.7548,16.7722,23800.0
2009-10-26 14:30:00,29.02,29.04,29.0,29.0,97100.0,16.7664,16.7779,16.7548,16.7548,97100.0
2009-10-26 14:35:00,29.0,29.01,28.95,29.01,240400.0,16.7548,16.7606,16.7259,16.7606,240400.0
2009-10-26 14:40:00,29.01,29.02,28.97,28.98,90400.0,16.7606,16.7664,16.7375,16.7433,90400.0
2009-10-26 14:45:00,28.98,29.03,28.98,28.98,72500.0,16.7433,16.7722,16.7433,16.7433,72500.0
2009-10-26 14:50:00,28.98,29.02,28.98,29.0,163400.0,16.7433,16.7664,16.7433,16.7548,163400.0
2009-10-26 14:55:00,29.0,29.07,29.0,29.02,108500.0,16.7548,16.7953,16.7548,16.7664,108500.0
2009-10-26 15:00:00,29.02,29.07,29.02,29.06,31400.0,16.7664,16.7953,16.7664,16.7895,31400.0
2009-10-26 15:05:00,29.06,29.07,29.0,29.03,91400.0,16.7895,16.7953,16.7548,16.7722,91400.0
2009-10-26 15:10:00,29.03,29.07,29.02,29.04,179800.0,16.7722,16.7953,16.7664,16.7779,179800.0
2009-10-26 15:15:00,29.03,29.1,29.02,29.07,141600.0,16.7722,16.8126,16.7664,16.7953,141600.0
2009-10-26 15:20:00,29.07,29.11,29.05,29.11,47800.0,16.7953,16.8184,16.7837,16.8184,47800.0
2009-10-26 15:25:00,29.1,29.12,29.06,29.09,117900.0,16.8126,16.8242,16.7895,16.8068,117900.0
2009-10-26 15:30:00,29.1,29.12,29.06,29.09,277400.0,16.8126,16.8242,16.7895,16.8068,277400.0
2009-10-26 15:35:00,29.09,29.11,29.04,29.06,149600.0,16.8068,16.8184,16.7779,16.7895,149600.0
2009-10-26 15:40:00,29.06,29.09,29.05,29.08,118600.0,16.7895,16.8068,16.7837,16.801,118600.0
2009-10-26 15:45:00,29.09,29.17,29.08,29.16,179200.0,16.8068,16.853,16.801,16.8473,179200.0
2009-10-26 15:50:00,29.17,29.17,29.07,29.07,196300.0,16.853,16.853,16.7953,16.7953,196300.0
2009-10-26 15:55:00,29.07,29.11,29.04,29.04,653000.0,16.7953,16.8184,16.7779,16.7779,653000.0
2009-10-27 09:30:00,29.14,29.16,29.01,29.12,181900.0,16.8357,16.8473,16.7606,16.8242,181900.0
2009-10-27 09:35:00,29.13,29.22,29.12,29.21,209200.0,16.8299,16.8819,16.8242,16.8761,209200.0
2009-10-27 09:40:00,29.22,29.24,29.11,29.21,191600.0,16.8819,16.8935,16.8184,16.8761,191600.0
2009-10-27 09:45:00,29.22,29.27,29.17,29.27,78300.0,16.8819,16.9108,16.853,16.9108,78300.0
2009-10-27 09:50:00,29.27,29.33,29.27,29.32,148900.0,16.9108,16.9455,16.9108,16.9397,148900.0
2009-10-27 09:55:00,29.31,29.31,29.13,29.15,97600.0,16.9339,16.9339,16.8299,16.8415,97600.0
2009-10-27 10:00:00,29.14,29.14,28.94,29.03,577500.0,16.8357,16.8357,16.7202,16.7722,577500.0
2009-10-27 10:05:00,29.03,29.04,28.94,29.03,84300.0,16.7722,16.7779,16.7202,16.7722,84300.0
2009-10-27 10:10:00,29.04,29.1,28.99,29.1,90100.0,16.7779,16.8126,16.749,16.8126,90100.0
2009-10-27 10:15:00,29.11,29.12,29.0,29.02,189300.0,16.8184,16.8242,16.7548,16.7664,189300.0
2009-10-27 10:20:00,29.02,29.07,29.0,29.0,284900.0,16.7664,16.7953,16.7548,16.7548,284900.0
2009-10-27 10:25:00,29.01,29.12,29.0,29.11,96000.0,16.7606,16.8242,16.7548,16.8184,96000.0
2009-10-27 10:30:00,29.11,29.11,29.03,29.05,107900.0,16.8184,16.8184,16.7722,16.7837,107900.0
2009-10-27 10:35:00,29.06,29.09,29.04,29.09,99100.0,16.7895,16.8068,16.7779,16.8068,99100.0
2009-10-27 10:40:00,29.09,29.13,29.08,29.12,64300.0,16.8068,16.8299,16.801,16.8242,64300.0
2009-10-27 10:45:00,29.12,29.12,29.08,29.09,36400.0,16.8242,16.8242,16.801,16.8068,36400.0
2009-10-27 10:50:00,29.09,29.09,29.02,29.04,146500.0,16.8068,16.8068,16.7664,16.7779,146500.0
2009-10-27 10:55:00,29.04,29.08,29.01,29.05,96000.0,16.7779,16.801,16.7606,16.7837,96000.0
2009-10-27 11:00:00,29.04,29.04,28.95,28.95,112900.0,16.7779,16.7779,16.7259,16.7259,112900.0
2009-10-27 11:05:00,28.95,28.99,28.91,28.94,101900.0,16.7259,16.749,16.7028,16.7202,101900.0
2009-10-27 11:10:00,28.94,29.01,28.93,28.95,118900.0,16.7202,16.7606,16.7144,16.7259,118900.0
2009-10-27 11:15:00,28.94,28.94,28.87,28.94,108400.0,16.7202,16.7202,16.6797,16.7202,108400.0
2009-10-27 11:20:00,28.95,28.98,28.94,28.96,60100.0,16.7259,16.7433,16.7202,16.7317,60100.0
2009-10-27 11:25:00,28.95,29.07,28.94,29.07,79300.0,16.7259,16.7953,16.7202,16.7953,79300.0
2009-10-27 11:30:00,29.08,29.09,29.03,29.03,32700.0,16.801,16.8068,16.7722,16.7722,32700.0
2009-10-27 11:35:00,29.02,29.06,29.01,29.04,75200.0,16.7664,16.7895,16.7606,16.7779,75200.0
2009-10-27 11:40:00,29.04,29.05,29.0,29.02,17900.0,16.7779,16.7837,16.7548,16.7664,17900.0
2009-10-27 11:45:00,29.03,29.09,29.03,29.06,71400.0,16.7722,16.8068,16.7722,16.7895,71400.0
2009-10-27 11:50:00,29.06,29.09,29.04,29.04,32500.0,16.7895,16.8068,16.7779,16.7779,32500.0
2009-10-27 11:55:00,29.04,29.06,29.01,29.06,82000.0,16.7779,16.7895,16.7606,16.7895,82000.0
2009-10-27 12:00:00,29.07,29.08,29.02,29.03,51000.0,16.7953,16.801,16.7664,16.7722,51000.0
2009-10-27 12:05:00,29.02,29.06,29.0,29.05,34100.0,16.7664,16.7895,16.7548,16.7837,34100.0
2009-10-27 12:10:00,29.05,29.06,29.04,29.06,42400.0,16.7837,16.7895,16.7779,16.7895,42400.0
2009-10-27 12:15:00,29.05,29.1,29.05,29.09,26300.0,16.7837,16.8126,16.7837,16.8068,26300.0
2009-10-27 12:20:00,29.1,29.1,29.09,29.09,59900.0,16.8126,16.8126,16.8068,16.8068,59900.0
2009-10-27 12:25:00,29.1,29.1,29.07,29.08,26800.0,16.8126,16.8126,16.7953,16.801,26800.0
2009-10-27 12:30:00,29.09,29.1,29.08,29.09,19400.0,16.8068,16.8126,16.801,16.8068,19400.0
2009-10-27 12:35:00,29.09,29.13,29.08,29.09,32700.0,16.8068,16.8299,16.801,16.8068,32700.0
2009-10-27 12:40:00,29.09,29.16,29.09,29.16,79500.0,16.8068,16.8473,16.8068,16.8473,79500.0
2009-10-27 12:45:00,29.15,29.17,29.12,29.13,34300.0,16.8415,16.853,16.8242,16.8299,34300.0
2009-10-27 12:50:00,29.13,29.18,29.07,29.07,48000.0,16.8299,16.8588,16.7953,16.7953,48000.0
2009-10-27 12:55:00,29.07,29.15,29.07,29.09,172500.0,16.7953,16.8415,16.7953,16.8068,172500.0
2009-10-27 13:00:00,29.08,29.1,29.07,29.08,11200.0,16.801,16.8126,16.7953,16.801,11200.0
2009-10-27 13:05:00,29.06,29.09,28.96,29.01,366300.0,16.7895,16.8068,16.7317,16.7606,366300.0
2009-10-27 13:10:00,29.01,29.07,28.97,29.07,130300.0,16.7606,16.7953,16.7375,16.7953,130300.0
2009-10-27 13:15:00,29.06,29.07,29.02,29.02,41500.0,16.7895,16.7953,16.7664,16.7664,41500.0
2009-10-27 13:20:00,29.01,29.02,28.96,29.01,21800.0,16.7606,16.7664,16.7317,16.7606,21800.0
2009-10-27 13:25:00,29.01,29.02,28.97,29.01,34700.0,16.7606,16.7664,16.7375,16.7606,34700.0
2009-10-27 13:30:00,29.01,29.03,28.97,28.97,41500.0,16.7606,16.7722,16.7375,16.7375,41500.0
2009-10-27 13:35:00,28.96,29.01,28.96,29.0,105000.0,16.7317,16.7606,16.7317,16.7548,105000.0
2009-10-27 13:40:00,28.99,29.07,28.99,29.03,56900.0,16.749,16.7953,16.749,16.7722,56900.0
2009-10-27 13:45:00,29.03,29.06,29.02,29.05,173700.0,16.7722,16.7895,16.7664,16.7837,173700.0
2009-10-27 13:50:00,29.04,29.07,29.01,29.02,42300.0,16.7779,16.7953,16.7606,16.7664,42300.0
2009-10-27 13:55:00,29.01,29.03,29.0,29.03,144000.0,16.7606,16.7722,16.7548,16.7722,144000.0
2009-10-27 14:00:00,29.02,29.03,28.99,28.99,50000.0,16.7664,16.7722,16.749,16.749,50000.0
2009-10-27 14:05:00,28.99,29.04,28.98,29.04,44400.0,16.749,16.7779,16.7433,16.7779,44400.0
2009-10-27 14:10:00,29.04,29.1,29.04,29.09,58800.0,16.7779,16.8126,16.7779,16.8068,58800.0
2009-10-27 14:15:00,29.08,29.15,29.08,29.12,87100.0,16.801,16.8415,16.801,16.8242,87100.0
2009-10-27 14:20:00,29.11,29.15,29.09,29.12,34900.0,16.8184,16.8415,16.8068,16.8242,34900.0
2009-10-27 14:25:00,29.12,29.17,29.12,29.14,91600.0,16.8242,16.853,16.8242,16.8357,91600.0
2009-10-27 14:30:00,29.14,29.15,29.1,29.14,56400.0,16.8357,16.8415,16.8126,16.8357,56400.0
2009-10-27 14:35:00,29.13,29.15,29.07,29.07,240500.0,16.8299,16.8415,16.7953,16.7953,240500.0
2009-10-27 14:40:00,29.07,29.1,29.06,29.09,88400.0,16.7953,16.8126,16.7895,16.8068,88400.0
2009-10-27 14:45:00,29.08,29.09,29.06,29.06,222500.0,16.801,16.8068,16.7895,16.7895,222500.0
2009-10-27 14:50:00,29.05,29.1,29.05,29.09,135500.0,16.7837,16.8126,16.7837,16.8068,135500.0
2009-10-27 14:55:00,29.08,29.12,29.08,29.11,16000.0,16.801,16.8242,16.801,16.8184,16000.0
2009-10-27 15:00:00,29.1,29.11,29.07,29.09,30200.0,16.8126,16.8184,16.7953,16.8068,30200.0
2009-10-27 15:05:00,29.09,29.1,29.04,29.06,54000.0,16.8068,16.8126,16.7779,16.7895,54000.0
2009-10-27 15:10:00,29.05,29.09,29.03,29.09,51600.0,16.7837,16.8068,16.7722,16.8068,51600.0
2009-10-27 15:15:00,29.08,29.09,29.07,29.09,30200.0,16.801,16.8068,16.7953,16.8068,30200.0
2009-10-27 15:20:00,29.08,29.09,29.03,29.06,32700.0,16.801,16.8068,16.7722,16.7895,32700.0
2009-10-27 15:25:00,29.05,29.07,29.05,29.06,22100.0,16.7837,16.7953,16.7837,16.7895,22100.0
2009-10-27 15:30:00,29.05,29.07,28.95,28.95,125100.0,16.7837,16.7953,16.7259,16.7259,125100.0
2009-10-27 15:35:00,28.94,29.01,28.93,28.98,174400.0,16.7202,16.7606,16.7144,16.7433,174400.0
2009-10-27 15:40:00,28.97,29.07,28.97,29.07,220000.0,16.7375,16.7953,16.7375,16.7953,220000.0
2009-10-27 15:45:00,29.07,29.08,28.99,29.01,165300.0,16.7953,16.801,16.749,16.7606,165300.0
2009-10-27 15:50:00,29.0,29.04,28.99,28.99,240300.0,16.7548,16.7779,16.749,16.749,240300.0
2009-10-27 15:55:00,29.0,29.0,28.94,28.95,328800.0,16.7548,16.7548,16.7202,16.7259,328800.0
2009-10-28 09:30:00,28.91,29.03,28.9,29.01,95900.0,16.7028,16.7722,16.697,16.7606,95900.0
2009-10-28 09:35:00,29.0,29.02,28.86,28.86,300600.0,16.7548,16.7664,16.6739,16.6739,300600.0
2009-10-28 09:40:00,28.86,28.95,28.86,28.91,275600.0,16.6739,16.7259,16.6739,16.7028,275600.0
2009-10-28 09:45:00,28.91,28.95,28.84,28.85,134200.0,16.7028,16.7259,16.6624,16.6682,134200.0
2009-10-28 09:50:00,28.86,28.93,28.76,28.77,472800.0,16.6739,16.7144,16.6162,16.6219,472800.0
2009-10-28 09:55:00,28.78,28.87,28.76,28.8,356800.0,16.6277,16.6797,16.6162,16.6393,356800.0
2009-10-28 10:00:00,28.79,28.83,28.68,28.74,429500.0,16.6335,16.6566,16.5699,16.6046,429500.0
2009-10-28 10:05:00,28.74,28.79,28.67,28.75,159300.0,16.6046,16.6335,16.5642,16.6104,159300.0
2009-10-28 10:10:00,28.75,28.84,28.75,28.84,548600.0,16.6104,16.6624,16.6104,16.6624,548600.0
2009-10-28 10:15:00,28.84,28.85,28.75,28.76,142600.0,16.6624,16.6682,16.6104,16.6162,142600.0
2009-10-28 10:20:00,28.77,28.81,28.74,28.81,60100.0,16.6219,16.645,16.6046,16.645,60100.0
2009-10-28 10:25:00,28.81,28.84,28.77,28.8,70900.0,16.645,16.6624,16.6219,16.6393,70900.0
2009-10-28 10:30:00,28.8,28.9,28.77,28.87,140300.0,16.6393,16.697,16.6219,16.6797,140300.0
2009-10-28 10:35:00,28.87,28.88,28.81,28.88,83000.0,16.6797,16.6855,16.645,16.6855,83000.0
2009-10-28 10:40:00,28.88,28.89,28.84,28.89,19000.0,16.6855,16.6913,16.6624,16.6913,19000.0
2009-10-28 10:45:00,28.89,28.92,28.85,28.92,141200.0,16.6913,16.7086,16.6682,16.7086,141200.0
2009-10-28 10:50:00,28.92,28.92,28.84,28.92,111200.0,16.7086,16.7086,16.6624,16.7086,111200.0
2009-10-28 10:55:00,28.91,28.99,28.87,28.98,89100.0,16.7028,16.749,16.6797,16.7433,89100.0
2009-10-28 11:00:00,28.98,28.98,28.9,28.93,214300.0,16.7433,16.7433,16.697,16.7144,214300.0
2009-10-28 11:05:00,28.93,29.02,28.93,29.01,95600.0,16.7144,16.7664,16.7144,16.7606,95600.0
2009-10-28 11:10:00,29.01,29.06,28.99,29.03,110300.0,16.7606,16.7895,16.749,16.7722,110300.0
2009-10-28 11:15:00,29.03,29.09,29.03,29.08,140100.0,16.7722,16.8068,16.7722,16.801,140100.0
2009-10-28 11:20:00,29.08,29.08,29.02,29.02,71200.0,16.801,16.801,16.7664,16.7664,71200.0
2009-10-28 11:25:00,29.03,29.08,29.02,29.05,168600.0,16.7722,16.801,16.7664,16.7837,168600.0
2009-10-28 11:30:00,29.04,29.05,29.01,29.02,38400.0,16.7779,16.7837,16.7606,16.7664,38400.0
2009-10-28 11:35:00,29.02,29.02,29.0,29.02,18300.0,16.7664,16.7664,16.7548,16.7664,18300.0
2009-10-28 11:40:00,29.02,29.03,28.97,29.03,70900.0,16.7664,16.7722,16.7375,16.7722,70900.0
2009-10-28 11:45:00,29.03,29.08,29.02,29.06,40800.0,16.7722,16.801,16.7664,16.7895,40800.0
2009-10-28 11:50:00,29.06,29.07,28.98,29.01,50600.0,16.7895,16.7953,16.7433,16.7606,50600.0
2009-10-28 11:55:00,29.02,29.02,28.97,29.01,40200.0,16.7664,16.7664,16.7375,16.7606,40200.0
2009-10-28 12:00:00,29.0,29.05,28.98,29.05,34800.0,16.7548,16.7837,16.7433,16.7837,34800.0
2009-10-28 12:05:00,29.05,29.05,29.0,29.0,35100.0,16.7837,16.7837,16.7548,16.7548,35100.0
2009-10-28 12:10:00,28.99,29.0,28.97,28.99,89700.0,16.749,16.7548,16.7375,16.749,89700.0
2009-10-28 12:15:00,28.99,29.01,28.97,29.01,28500.0,16.749,16.7606,16.7375,16.7606,28500.0
2009-10-28 12:20:00,29.0,29.02,28.95,28.96,30600.0,16.7548,16.7664,16.7259,16.7317,30600.0
2009-10-28 12:25:00,28.95,29.01,28.94,28.98,360400.0,16.7259,16.7606,16.7202,16.7433,360400.0
2009-10-28 12:30:00,28.99,29.0,28.97,28.99,28400.0,16.749,16.7548,16.7375,16.749,28400.0
2009-10-28 12:35:00,29.0,29.0,28.96,28.99,43600.0,16.7548,16.7548,16.7317,16.749,43600.0
2009-10-28 12:40:00,29.0,29.0,28.96,28.97,72200.0,16.7548,16.7548,16.7317,16.7375,72200.0
2009-10-28 12:45:00,28.98,28.98,28.9,28.92,80200.0,16.7433,16.7433,16.697,16.7086,80200.0
2009-10-28 12:50:00,28.9,28.9,28.82,28.89,158900.0,16.697,16.697,16.6508,16.6913,158900.0
2009-10-28 12:55:00,28.86,28.94,28.85,28.93,72500.0,16.6739,16.7202,16.6682,16.7144,72500.0
2009-10-28 13:00:00,28.94,29.0,28.92,28.99,35200.0,16.7202,16.7548,16.7086,16.749,35200.0
2009-10-28 13:05:00,28.99,29.02,28.96,28.97,54700.0,16.749,16.7664,16.7317,16.7375,54700.0
2009-10-28 13:10:00,28.96,29.03,28.96,29.0,83000.0,16.7317,16.7722,16.7317,16.7548,83000.0
2009-10-28 13:15:00,29.02,29.06,28.94,28.95,97400.0,16.7664,16.7895,16.7202,16.7259,97400.0
2009-10-28 13:20:00,28.95,28.95,28.93,28.95,49300.0,16.7259,16.7259,16.7144,16.7259,49300.0
2009-10-28 13:25:00,28.96,29.0,28.9,28.92,60600.0,16.7317,16.7548,16.697,16.7086,60600.0
2009-10-28 13:30:00,28.91,28.96,28.9,28.9,70300.0,16.7028,16.7317,16.697,16.697,70300.0
2009-10-28 13:35:00,28.91,28.92,28.88,28.89,37000.0,16.7028,16.7086,16.6855,16.6913,37000.0
2009-10-28 13:40:00,28.89,28.95,28.88,28.91,58200.0,16.6913,16.7259,16.6855,16.7028,58200.0
2009-10-28 13:45:00,28.91,28.94,28.9,28.9,57600.0,16.7028,16.7202,16.697,16.697,57600.0
2009-10-28 13:50:00,28.89,28.89,28.85,28.87,32200.0,16.6913,16.6913,16.6682,16.6797,32200.0
2009-10-28 13:55:00,28.88,28.89,28.85,28.88,57400.0,16.6855,16.6913,16.6682,16.6855,57400.0
2009-10-28 14:00:00,28.87,28.89,28.83,28.89,60700.0,16.6797,16.6913,16.6566,16.6913,60700.0
2009-10-28 14:05:00,28.88,28.89,28.84,28.85,29200.0,16.6855,16.6913,16.6624,16.6682,29200.0
2009-10-28 14:10:00,28.84,28.88,28.84,28.87,35300.0,16.6624,16.6855,16.6624,16.6797,35300.0
2009-10-28 14:15:00,28.87,28.88,28.84,28.85,39600.0,16.6797,16.6855,16.6624,16.6682,39600.0
2009-10-28 14:20:00,28.85,28.86,28.77,28.85,172000.0,16.6682,16.6739,16.6219,16.6682,172000.0
2009-10-28 14:25:00,28.85,28.88,28.81,28.81,110300.0,16.6682,16.6855,16.645,16.645,110300.0
2009-10-28 14:30:00,28.81,28.85,28.8,28.8,222700.0,16.645,16.6682,16.6393,16.6393,222700.0
2009-10-28 14:35:00,28.8,28.84,28.77,28.77,131400.0,16.6393,16.6624,16.6219,16.6219,131400.0
2009-10-28 14:40:00,28.78,28.84,28.78,28.81,154900.0,16.6277,16.6624,16.6277,16.645,154900.0
2009-10-28 14:45:00,28.81,28.83,28.77,28.83,153500.0,16.645,16.6566,16.6219,16.6566,153500.0
2009-10-28 14:50:00,28.83,28.85,28.79,28.83,784700.0,16.6566,16.6682,16.6335,16.6566,784700.0
2009-10-28 14:55:00,28.83,28.84,28.77,28.77,156400.0,16.6566,16.6624,16.6219,16.6219,156400.0
2009-10-28 15:00:00,28.76,28.83,28.76,28.81,127500.0,16.6162,16.6566,16.6162,16.645,127500.0
2009-10-28 15:05:00,28.81,28.83,28.79,28.82,202500.0,16.645,16.6566,16.6335,16.6508,202500.0
2009-10-28 15:10:00,28.81,28.83,28.74,28.75,135300.0,16.645,16.6566,16.6046,16.6104,135300.0
2009-10-28 15:15:00,28.76,28.83,28.74,28.8,189400.0,16.6162,16.6566,16.6046,16.6393,189400.0
2009-10-28 15:20:00,28.79,28.81,28.77,28.79,92400.0,16.6335,16.645,16.6219,16.6335,92400.0
2009-10-28 15:25:00,28.79,28.82,28.75,28.81,152100.0,16.6335,16.6508,16.6104,16.645,152100.0
2009-10-28 15:30:00,28.81,28.83,28.76,28.77,72800.0,16.645,16.6566,16.6162,16.6219,72800.0
2009-10-28 15:35:00,28.76,28.78,28.69,28.72,454400.0,16.6162,16.6277,16.5757,16.5931,454400.0
2009-10-28 15:40:00,28.73,28.76,28.68,28.73,367100.0,16.5988,16.6162,16.5699,16.5988,367100.0
2009-10-28 15:45:00,28.73,28.75,28.71,28.74,191600.0,16.5988,16.6104,16.5873,16.6046,191600.0
2009-10-28 15:50:00,28.74,28.74,28.66,28.67,233800.0,16.6046,16.6046,16.5584,16.5642,233800.0
2009-10-28 15:55:00,28.67,28.69,28.64,28.66,405200.0,16.5642,16.5757,16.5468,16.5584,405200.0
2009-10-29 09:30:00,28.8,28.88,28.72,28.72,147100.0,16.6393,16.6855,16.5931,16.5931,147100.0
2009-10-29 09:35:00,28.72,28.73,28.63,28.68,286500.0,16.5931,16.5988,16.5411,16.5699,286500.0
2009-10-29 09:40:00,28.68,28.72,28.63,28.65,176400.0,16.5699,16.5931,16.5411,16.5526,176400.0
2009-10-29 09:45:00,28.65,28.71,28.63,28.71,146000.0,16.5526,16.5873,16.5411,16.5873,146000.0
2009-10-29 09:50:00,28.72,28.76,28.63,28.67,191200.0,16.5931,16.6162,16.5411,16.5642,191200.0
2009-10-29 09:55:00,28.68,28.77,28.68,28.76,292800.0,16.5699,16.6219,16.5699,16.6162,292800.0
2009-10-29 10:00:00,28.76,28.84,28.72,28.8,202400.0,16.6162,16.6624,16.5931,16.6393,202400.0
2009-10-29 10:05:00,28.8,28.84,28.8,28.82,118600.0,16.6393,16.6624,16.6393,16.6508,118600.0
2009-10-29 10:10:00,28.82,28.84,28.77,28.77,90400.0,16.6508,16.6624,16.6219,16.6219,90400.0
2009-10-29 10:15:00,28.77,28.85,28.77,28.84,91000.0,16.6219,16.6682,16.6219,16.6624,91000.0
2009-10-29 10:20:00,28.83,28.93,28.81,28.83,188100.0,16.6566,16.7144,16.645,16.6566,188100.0
2009-10-29 10:25:00,28.84,28.9,28.83,28.88,213700.0,16.6624,16.697,16.6566,16.6855,213700.0
2009-10-29 10:30:00,28.88,28.89,28.8,28.83,273900.0,16.6855,16.6913,16.6393,16.6566,273900.0
2009-10-29 10:35:00,28.83,28.83,28.79,28.8,62700.0,16.6566,16.6566,16.6335,16.6393,62700.0
2009-10-29 10:40:00,28.81,28.83,28.73,28.76,279400.0,16.645,16.6566,16.5988,16.6162,279400.0
2009-10-29 10:45:00,28.76,28.76,28.73,28.76,46900.0,16.6162,16.6162,16.5988,16.6162,46900.0
2009-10-29 10:50:00,28.77,28.79,28.74,28.74,51800.0,16.6219,16.6335,16.6046,16.6046,51800.0
2009-10-29 10:55:00,28.74,28.78,28.72,28.72,318800.0,16.6046,16.6277,16.5931,16.5931,318800.0
2009-10-29 11:00:00,28.71,28.76,28.71,28.73,117300.0,16.5873,16.6162,16.5873,16.5988,117300.0
2009-10-29 11:05:00,28.72,28.78,28.71,28.71,57600.0,16.5931,16.6277,16.5873,16.5873,57600.0
2009-10-29 11:10:00,28.71,28.78,28.71,28.73,58000.0,16.5873,16.6277,16.5873,16.5988,58000.0
2009-10-29 11:15:00,28.73,28.77,28.72,28.76,67600.0,16.5988,16.6219,16.5931,16.6162,67600.0
2009-10-29 11:20:00,28.76,28.77,28.72,28.73,40600.0,16.6162,16.6219,16.5931,16.5988,40600.0
2009-10-29 11:25:00,28.73,28.76,28.72,28.72,80500.0,16.5988,16.6162,16.5931,16.5931,80500.0
2009-10-29 11:30:00,28.72,28.79,28.72,28.79,20800.0,16.5931,16.6335,16.5931,16.6335,20800.0
2009-10-29 11:35:00,28.78,28.8,28.75,28.77,55300.0,16.6277,16.6393,16.6104,16.6219,55300.0
2009-10-29 11:40:00,28.76,28.77,28.71,28.74,60600.0,16.6162,16.6219,16.5873,16.6046,60600.0
2009-10-29 11:45:00,28.75,28.78,28.74,28.78,28900.0,16.6104,16.6277,16.6046,16.6277,28900.0
2009-10-29 11:50:00,28.77,28.77,28.75,28.76,9600.0,16.6219,16.6219,16.6104,16.6162,9600.0
2009-10-29 11:55:00,28.75,28.79,28.73,28.79,21500.0,16.6104,16.6335,16.5988,16.6335,21500.0
2009-10-29 12:00:00,28.8,28.83,28.78,28.8,85800.0,16.6393,16.6566,16.6277,16.6393,85800.0
2009-10-29 12:05:00,28.81,28.83,28.81,28.83,25400.0,16.645,16.6566,16.645,16.6566,25400.0
2009-10-29 12:10:00,28.83,28.83,28.78,28.8,18600.0,16.6566,16.6566,16.6277,16.6393,18600.0
2009-10-29 12:15:00,28.8,28.81,28.79,28.81,26200.0,16.6393,16.645,16.6335,16.645,26200.0
2009-10-29 12:20:00,28.8,28.83,28.78,28.81,54800.0,16.6393,16.6566,16.6277,16.645,54800.0
2009-10-29 12:25:00,28.82,28.88,28.81,28.85,67300.0,16.6508,16.6855,16.645,16.6682,67300.0
2009-10-29 12:30:00,28.86,28.86,28.84,28.85,9200.0,16.6739,16.6739,16.6624,16.6682,9200.0
2009-10-29 12:35:00,28.85,28.9,28.85,28.85,24300.0,16.6682,16.697,16.6682,16.6682,24300.0
2009-10-29 12:40:00,28.85,28.89,28.84,28.89,15300.0,16.6682,16.6913,16.6624,16.6913,15300.0
2009-10-29 12:45:00,28.89,28.91,28.87,28.87,33300.0,16.6913,16.7028,16.6797,16.6797,33300.0
2009-10-29 12:50:00,28.86,28.86,28.85,28.86,20000.0,16.6739,16.6739,16.6682,16.6739,20000.0
2009-10-29 12:55:00,28.86,28.87,28.85,28.85,5500.0,16.6739,16.6797,16.6682,16.6682,5500.0
2009-10-29 13:00:00,28.86,28.86,28.84,28.86,21700.0,16.6739,16.6739,16.6624,16.6739,21700.0
2009-10-29 13:05:00,28.85,28.87,28.85,28.85,35900.0,16.6682,16.6797,16.6682,16.6682,35900.0
2009-10-29 13:10:00,28.86,28.86,28.84,28.84,42900.0,16.6739,16.6739,16.6624,16.6624,42900.0
2009-10-29 13:15:00,28.84,28.86,28.83,28.85,53200.0,16.6624,16.6739,16.6566,16.6682,53200.0
2009-10-29 13:20:00,28.86,28.86,28.82,28.82,39100.0,16.6739,16.6739,16.6508,16.6508,39100.0
2009-10-29 13:25:00,28.82,28.84,28.81,28.81,180600.0,16.6508,16.6624,16.645,16.645,180600.0
2009-10-29 13:30:00,28.81,28.83,28.81,28.82,21100.0,16.645,16.6566,16.645,16.6508,21100.0
2009-10-29 13:35:00,28.83,28.86,28.82,28.83,78600.0,16.6566,16.6739,16.6508,16.6566,78600.0
2009-10-29 13:40:00,28.83,28.87,28.83,28.86,52600.0,16.6566,16.6797,16.6566,16.6739,52600.0
2009-10-29 13:45:00,28.86,28.87,28.85,28.85,23400.0,16.6739,16.6797,16.6682,16.6682,23400.0
2009-10-29 13:50:00,28.85,28.88,28.85,28.87,22900.0,16.6682,16.6855,16.6682,16.6797,22900.0
2009-10-29 13:55:00,28.87,28.88,28.86,28.87,50500.0,16.6797,16.6855,16.6739,16.6797,50500.0
2009-10-29 14:00:00,28.87,28.88,28.86,28.88,33600.0,16.6797,16.6855,16.6739,16.6855,33600.0
2009-10-29 14:05:00,28.88,28.88,28.86,28.87,16700.0,16.6855,16.6855,16.6739,16.6797,16700.0
2009-10-29 14:10:00,28.87,28.87,28.86,28.87,7800.0,16.6797,16.6797,16.6739,16.6797,7800.0
2009-10-29 14:15:00,28.87,28.89,28.87,28.88,21400.0,16.6797,16.6913,16.6797,16.6855,21400.0
2009-10-29 14:20:00,28.88,28.89,28.88,28.88,14500.0,16.6855,16.6913,16.6855,16.6855,14500.0
2009-10-29 14:25:00,28.89,28.89,28.86,28.86,45300.0,16.6913,16.6913,16.6739,16.6739,45300.0
2009-10-29 14:30:00,28.86,28.91,28.86,28.91,23100.0,16.6739,16.7028,16.6739,16.7028,23100.0
2009-10-29 14:35:00,28.91,28.91,28.89,28.89,11200.0,16.7028,16.7028,16.6913,16.6913,11200.0
2009-10-29 14:40:00,28.89,28.92,28.89,28.91,10700.0,16.6913,16.7086,16.6913,16.7028,10700.0
2009-10-29 14:45:00,28.91,28.92,28.9,28.91,59400.0,16.7028,16.7086,16.697,16.7028,59400.0
2009-10-29 14:50:00,28.91,28.93,28.91,28.92,28700.0,16.7028,16.7144,16.7028,16.7086,28700.0
2009-10-29 14:55:00,28.92,28.94,28.91,28.93,91600.0,16.7086,16.7202,16.7028,16.7144,91600.0
2009-10-29 15:00:00,28.93,28.93,28.89,28.91,69200.0,16.7144,16.7144,16.6913,16.7028,69200.0
2009-10-29 15:05:00,28.92,28.96,28.91,28.93,49200.0,16.7086,16.7317,16.7028,16.7144,49200.0
2009-10-29 15:10:00,28.94,28.97,28.92,28.92,157300.0,16.7202,16.7375,16.7086,16.7086,157300.0
2009-10-29 15:15:00,28.92,28.94,28.91,28.94,60400.0,16.7086,16.7202,16.7028,16.7202,60400.0
2009-10-29 15:20:00,28.93,28.94,28.9,28.9,55600.0,16.7144,16.7202,16.697,16.697,55600.0
2009-10-29 15:25:00,28.91,28.93,28.9,28.9,63400.0,16.7028,16.7144,16.697,16.697,63400.0
2009-10-29 15:30:00,28.9,28.93,28.88,28.91,70800.0,16.697,16.7144,16.6855,16.7028,70800.0
2009-10-29 15:35:00,28.91,28.92,28.89,28.92,89400.0,16.7028,16.7086,16.6913,16.7086,89400.0
2009-10-29 15:40:00,28.91,28.93,28.89,28.89,212300.0,16.7028,16.7144,16.6913,16.6913,212300.0
2009-10-29 15:45:00,28.89,28.9,28.87,28.89,225300.0,16.6913,16.697,16.6797,16.6913,225300.0
2009-10-29 15:50:00,28.89,28.93,28.87,28.93,254900.0,16.6913,16.7144,16.6797,16.7144,254900.0
2009-10-29 15:55:00,28.92,28.98,28.92,28.95,610600.0,16.7086,16.7433,16.7086,16.7259,610600.0
2009-10-30 09:30:00,28.92,29.01,28.85,28.92,78600.0,16.7086,16.7606,16.6682,16.7086,78600.0
2009-10-30 09:35:00,28.92,28.95,28.9,28.92,39400.0,16.7086,16.7259,16.697,16.7086,39400.0
2009-10-30 09:40:00,28.9,28.99,28.83,28.94,275500.0,16.697,16.749,16.6566,16.7202,275500.0
2009-10-30 09:45:00,28.94,28.96,28.87,28.9,175700.0,16.7202,16.7317,16.6797,16.697,175700.0
2009-10-30 09:50:00,28.91,28.92,28.82,28.88,103300.0,16.7028,16.7086,16.6508,16.6855,103300.0
2009-10-30 09:55:00,28.87,28.88,28.82,28.85,71300.0,16.6797,16.6855,16.6508,16.6682,71300.0
2009-10-30 10:00:00,28.86,28.94,28.85,28.91,200500.0,16.6739,16.7202,16.6682,16.7028,200500.0
2009-10-30 10:05:00,28.91,28.98,28.89,28.93,103200.0,16.7028,16.7433,16.6913,16.7144,103200.0
2009-10-30 10:10:00,28.93,28.95,28.9,28.94,303600.0,16.7144,16.7259,16.697,16.7202,303600.0
2009-10-30 10:15:00,28.93,28.98,28.89,28.96,88000.0,16.7144,16.7433,16.6913,16.7317,88000.0
2009-10-30 10:20:00,28.95,28.95,28.9,28.94,43200.0,16.7259,16.7259,16.697,16.7202,43200.0
2009-10-30 10:25:00,28.95,28.99,28.93,28.96,58600.0,16.7259,16.749,16.7144,16.7317,58600.0
2009-10-30 10:30:00,28.95,28.95,28.87,28.89,56800.0,16.7259,16.7259,16.6797,16.6913,56800.0
2009-10-30 10:35:00,28.9,28.92,28.85,28.89,137100.0,16.697,16.7086,16.6682,16.6913,137100.0
2009-10-30 10:40:00,28.89,28.92,28.86,28.91,21800.0,16.6913,16.7086,16.6739,16.7028,21800.0
2009-10-30 10:45:00,28.91,28.97,28.88,28.88,52000.0,16.7028,16.7375,16.6855,16.6855,52000.0
2009-10-30 10:50:00,28.89,28.89,28.85,28.85,18000.0,16.6913,16.6913,16.6682,16.6682,18000.0
2009-10-30 10:55:00,28.85,28.86,28.81,28.84,158200.0,16.6682,16.6739,16.645,16.6624,158200.0
2009-10-30 11:00:00,28.85,28.87,28.84,28.86,14200.0,16.6682,16.6797,16.6624,16.6739,14200.0
2009-10-30 11:05:00,28.86,28.87,28.79,28.82,98000.0,16.6739,16.6797,16.6335,16.6508,98000.0
2009-10-30 11:10:00,28.82,28.83,28.78,28.8,76000.0,16.6508,16.6566,16.6277,16.6393,76000.0
2009-10-30 11:15:00,28.8,28.83,28.78,28.8,90100.0,16.6393,16.6566,16.6277,16.6393,90100.0
2009-10-30 11:20:00,28.8,28.84,28.79,28.81,127100.0,16.6393,16.6624,16.6335,16.645,127100.0
2009-10-30 11:25:00,28.81,28.88,28.81,28.83,150400.0,16.645,16.6855,16.645,16.6566,150400.0
2009-10-30 11:30:00,28.84,28.87,28.82,28.83,57800.0,16.6624,16.6797,16.6508,16.6566,57800.0
2009-10-30 11:35:00,28.82,28.83,28.75,28.75,107900.0,16.6508,16.6566,16.6104,16.6104,107900.0
2009-10-30 11:40:00,28.77,28.81,28.77,28.77,40800.0,16.6219,16.645,16.6219,16.6219,40800.0
2009-10-30 11:45:00,28.77,28.78,28.71,28.75,282600.0,16.6219,16.6277,16.5873,16.6104,282600.0
2009-10-30 11:50:00,28.75,28.77,28.67,28.71,144000.0,16.6104,16.6219,16.5642,16.5873,144000.0
2009-10-30 11:55:00,28.72,28.74,28.64,28.74,129500.0,16.5931,16.6046,16.5468,16.6046,129500.0
2009-10-30 12:00:00,28.75,28.78,28.73,28.74,133100.0,16.6104,16.6277,16.5988,16.6046,133100.0
2009-10-30 12:05:00,28.73,28.86,28.72,28.85,67400.0,16.5988,16.6739,16.5931,16.6682,67400.0
2009-10-30 12:10:00,28.85,28.85,28.75,28.76,156500.0,16.6682,16.6682,16.6104,16.6162,156500.0
2009-10-30 12:15:00,28.75,28.78,28.71,28.72,69700.0,16.6104,16.6277,16.5873,16.5931,69700.0
2009-10-30 12:20:00,28.72,28.72,28.65,28.65,430800.0,16.5931,16.5931,16.5526,16.5526,430800.0
2009-10-30 12:25:00,28.65,28.65,28.48,28.49,390600.0,16.5526,16.5526,16.4544,16.4602,390600.0
2009-10-30 12:30:00,28.49,28.53,28.45,28.53,198100.0,16.4602,16.4833,16.4371,16.4833,198100.0
2009-10-30 12:35:00,28.52,28.61,28.49,28.55,879700.0,16.4775,16.5295,16.4602,16.4948,879700.0
2009-10-30 12:40:00,28.54,28.56,28.53,28.54,17700.0,16.4891,16.5006,16.4833,16.4891,17700.0
2009-10-30 12:45:00,28.53,28.54,28.35,28.41,351500.0,16.4833,16.4891,16.3793,16.4139,351500.0
2009-10-30 12:50:00,28.42,28.47,28.41,28.45,66700.0,16.4197,16.4486,16.4139,16.4371,66700.0
2009-10-30 12:55:00,28.44,28.52,28.43,28.43,112600.0,16.4313,16.4775,16.4255,16.4255,112600.0
2009-10-30 13:00:00,28.44,28.57,28.44,28.55,134500.0,16.4313,16.5064,16.4313,16.4948,134500.0
2009-10-30 13:05:00,28.56,28.64,28.56,28.6,435700.0,16.5006,16.5468,16.5006,16.5237,435700.0
2009-10-30 13:10:00,28.6,28.65,28.58,28.61,85000.0,16.5237,16.5526,16.5122,16.5295,85000.0
2009-10-30 13:15:00,28.6,28.62,28.57,28.6,106100.0,16.5237,16.5353,16.5064,16.5237,106100.0
2009-10-30 13:20:00,28.59,28.61,28.52,28.61,154900.0,16.5179,16.5295,16.4775,16.5295,154900.0
2009-10-30 13:25:00,28.62,28.63,28.58,28.61,100500.0,16.5353,16.5411,16.5122,16.5295,100500.0
2009-10-30 13:30:00,28.61,28.63,28.49,28.53,93500.0,16.5295,16.5411,16.4602,16.4833,93500.0
2009-10-30 13:35:00,28.54,28.59,28.51,28.59,267300.0,16.4891,16.5179,16.4717,16.5179,267300.0
2009-10-30 13:40:00,28.58,28.65,28.58,28.64,60700.0,16.5122,16.5526,16.5122,16.5468,60700.0
2009-10-30 13:45:00,28.65,28.66,28.6,28.61,64100.0,16.5526,16.5584,16.5237,16.5295,64100.0
2009-10-30 13:50:00,28.61,28.61,28.57,28.57,8500.0,16.5295,16.5295,16.5064,16.5064,8500.0
2009-10-30 13:55:00,28.57,28.62,28.57,28.57,47600.0,16.5064,16.5353,16.5064,16.5064,47600.0
2009-10-30 14:00:00,28.57,28.62,28.57,28.61,63900.0,16.5064,16.5353,16.5064,16.5295,63900.0
2009-10-30 14:05:00,28.61,28.7,28.6,28.63,88100.0,16.5295,16.5815,16.5237,16.5411,88100.0
2009-10-30 14:10:00,28.63,28.64,28.6,28.61,62900.0,16.5411,16.5468,16.5237,16.5295,62900.0
2009-10-30 14:15:00,28.6,28.6,28.54,28.55,81600.0,16.5237,16.5237,16.4891,16.4948,81600.0
2009-10-30 14:20:00,28.55,28.55,28.51,28.52,40600.0,16.4948,16.4948,16.4717,16.4775,40600.0
2009-10-30 14:25:00,28.52,28.52,28.49,28.5,34200.0,16.4775,16.4775,16.4602,16.4659,34200.0
2009-10-30 14:30:00,28.5,28.51,28.45,28.46,136900.0,16.4659,16.4717,16.4371,16.4428,136900.0
2009-10-30 14:35:00,28.47,28.49,28.4,28.45,78100.0,16.4486,16.4602,16.4082,16.4371,78100.0
2009-10-30 14:40:00,28.45,28.51,28.45,28.47,506100.0,16.4371,16.4717,16.4371,16.4486,506100.0
2009-10-30 14:45:00,28.47,28.49,28.44,28.44,80600.0,16.4486,16.4602,16.4313,16.4313,80600.0
2009-10-30 14:50:00,28.43,28.55,28.43,28.5,352800.0,16.4255,16.4948,16.4255,16.4659,352800.0
2009-10-30 14:55:00,28.49,28.54,28.46,28.49,67900.0,16.4602,16.4891,16.4428,16.4602,67900.0
2009-10-30 15:00:00,28.49,28.49,28.44,28.44,205900.0,16.4602,16.4602,16.4313,16.4313,205900.0
2009-10-30 15:05:00,28.43,28.43,28.35,28.42,336600.0,16.4255,16.4255,16.3793,16.4197,336600.0
2009-10-30 15:10:00,28.42,28.54,28.41,28.49,162600.0,16.4197,16.4891,16.4139,16.4602,162600.0
2009-10-30 15:15:00,28.48,28.52,28.46,28.46,160200.0,16.4544,16.4775,16.4428,16.4428,160200.0
2009-10-30 15:20:00,28.47,28.53,28.45,28.49,178000.0,16.4486,16.4833,16.4371,16.4602,178000.0
2009-10-30 15:25:00,28.49,28.54,28.45,28.53,111200.0,16.4602,16.4891,16.4371,16.4833,111200.0
2009-10-30 15:30:00,28.53,28.59,28.5,28.57,188600.0,16.4833,16.5179,16.4659,16.5064,188600.0
2009-10-30 15:35:00,28.58,28.59,28.52,28.56,262200.0,16.5122,16.5179,16.4775,16.5006,262200.0
2009-10-30 15:40:00,28.56,28.63,28.55,28.55,161300.0,16.5006,16.5411,16.4948,16.4948,161300.0
2009-10-30 15:45:00,28.55,28.59,28.51,28.57,206300.0,16.4948,16.5179,16.4717,16.5064,206300.0
2009-10-30 15:50:00,28.57,28.58,28.47,28.5,354100.0,16.5064,16.5122,16.4486,16.4659,354100.0
2009-10-30 15:55:00,28.51,28.52,28.39,28.4,311600.0,16.4717,16.4775,16.4024,16.4082,311600.0
2009-11-02 09:30:00,28.5,28.62,28.5,28.53,404700.0,16.4659,16.5353,16.4659,16.4833,404700.0
2009-11-02 09:35:00,28.54,28.61,28.54,28.56,108400.0,16.4891,16.5295,16.4891,16.5006,108400.0
2009-11-02 09:40:00,28.57,28.62,28.56,28.58,110500.0,16.5064,16.5353,16.5006,16.5122,110500.0
2009-11-02 09:45:00,28.59,28.59,28.54,28.56,113000.0,16.5179,16.5179,16.4891,16.5006,113000.0
2009-11-02 09:50:00,28.55,28.66,28.54,28.64,97800.0,16.4948,16.5584,16.4891,16.5468,97800.0
2009-11-02 09:55:00,28.64,28.68,28.54,28.62,166700.0,16.5468,16.5699,16.4891,16.5353,166700.0
2009-11-02 10:00:00,28.62,28.69,28.6,28.67,290900.0,16.5353,16.5757,16.5237,16.5642,290900.0
2009-11-02 10:05:00,28.66,28.69,28.59,28.62,161000.0,16.5584,16.5757,16.5179,16.5353,161000.0
2009-11-02 10:10:00,28.61,28.65,28.57,28.61,166300.0,16.5295,16.5526,16.5064,16.5295,166300.0
2009-11-02 10:15:00,28.61,28.7,28.6,28.67,190500.0,16.5295,16.5815,16.5237,16.5642,190500.0
2009-11-02 10:20:00,28.66,28.7,28.6,28.6,154300.0,16.5584,16.5815,16.5237,16.5237,154300.0
2009-11-02 10:25:00,28.59,28.65,28.59,28.61,94600.0,16.5179,16.5526,16.5179,16.5295,94600.0
2009-11-02 10:30:00,28.61,28.61,28.58,28.6,47900.0,16.5295,16.5295,16.5122,16.5237,47900.0
2009-11-02 10:35:00,28.6,28.6,28.58,28.6,111400.0,16.5237,16.5237,16.5122,16.5237,111400.0
2009-11-02 10:40:00,28.6,28.6,28.56,28.56,38100.0,16.5237,16.5237,16.5006,16.5006,38100.0
2009-11-02 10:45:00,28.57,28.58,28.52,28.54,124800.0,16.5064,16.5122,16.4775,16.4891,124800.0
2009-11-02 10:50:00,28.54,28.56,28.51,28.56,79600.0,16.4891,16.5006,16.4717,16.5006,79600.0
2009-11-02 10:55:00,28.56,28.58,28.48,28.48,129100.0,16.5006,16.5122,16.4544,16.4544,129100.0
2009-11-02 11:00:00,28.47,28.48,28.44,28.46,78400.0,16.4486,16.4544,16.4313,16.4428,78400.0
2009-11-02 11:05:00,28.47,28.48,28.42,28.44,142900.0,16.4486,16.4544,16.4197,16.4313,142900.0
2009-11-02 11:10:00,28.45,28.54,28.42,28.48,101600.0,16.4371,16.4891,16.4197,16.4544,101600.0
2009-11-02 11:15:00,28.49,28.51,28.47,28.5,70700.0,16.4602,16.4717,16.4486,16.4659,70700.0
2009-11-02 11:20:00,28.51,28.55,28.5,28.54,19200.0,16.4717,16.4948,16.4659,16.4891,19200.0
2009-11-02 11:25:00,28.54,28.54,28.46,28.46,37100.0,16.4891,16.4891,16.4428,16.4428,37100.0
2009-11-02 11:30:00,28.47,28.47,28.42,28.43,43400.0,16.4486,16.4486,16.4197,16.4255,43400.0
2009-11-02 11:35:00,28.43,28.46,28.39,28.39,352600.0,16.4255,16.4428,16.4024,16.4024,352600.0
2009-11-02 11:40:00,28.4,28.44,28.39,28.44,88300.0,16.4082,16.4313,16.4024,16.4313,88300.0
2009-11-02 11:45:00,28.45,28.45,28.4,28.41,19600.0,16.4371,16.4371,16.4082,16.4139,19600.0
2009-11-02 11:50:00,28.42,28.43,28.4,28.43,18400.0,16.4197,16.4255,16.4082,16.4255,18400.0
2009-11-02 11:55:00,28.43,28.48,28.43,28.43,42500.0,16.4255,16.4544,16.4255,16.4255,42500.0
2009-11-02 12:00:00,28.43,28.43,28.41,28.42,33700.0,16.4255,16.4255,16.4139,16.4197,33700.0
2009-11-02 12:05:00,28.42,28.43,28.4,28.42,12500.0,16.4197,16.4255,16.4082,16.4197,12500.0
2009-11-02 12:10:00,28.43,28.43,28.39,28.41,20200.0,16.4255,16.4255,16.4024,16.4139,20200.0
2009-11-02 12:15:00,28.41,28.42,28.35,28.37,86700.0,16.4139,16.4197,16.3793,16.3908,86700.0
2009-11-02 12:20:00,28.37,28.38,28.35,28.38,42400.0,16.3908,16.3966,16.3793,16.3966,42400.0
2009-11-02 12:25:00,28.39,28.39,28.33,28.33,26000.0,16.4024,16.4024,16.3677,16.3677,26000.0
2009-11-02 12:30:00,28.34,28.36,28.29,28.3,50500.0,16.3735,16.3851,16.3446,16.3504,50500.0
2009-11-02 12:35:00,28.31,28.31,28.29,28.3,131800.0,16.3562,16.3562,16.3446,16.3504,131800.0
2009-11-02 12:40:00,28.31,28.31,28.27,28.29,82200.0,16.3562,16.3562,16.3331,16.3446,82200.0
2009-11-02 12:45:00,28.29,28.32,28.27,28.29,48200.0,16.3446,16.3619,16.3331,16.3446,48200.0
2009-11-02 12:50:00,28.3,28.3,28.14,28.19,183900.0,16.3504,16.3504,16.258,16.2868,183900.0
2009-11-02 12:55:00,28.19,28.19,28.11,28.11,75000.0,16.2868,16.2868,16.2406,16.2406,75000.0
2009-11-02 13:00:00,28.12,28.22,28.1,28.22,147900.0,16.2464,16.3042,16.2348,16.3042,147900.0
2009-11-02 13:05:00,28.23,28.28,28.21,28.28,83300.0,16.31,16.3388,16.2984,16.3388,83300.0
2009-11-02 13:10:00,28.29,28.29,28.25,28.27,50400.0,16.3446,16.3446,16.3215,16.3331,50400.0
2009-11-02 13:15:00,28.27,28.35,28.27,28.32,106700.0,16.3331,16.3793,16.3331,16.3619,106700.0
2009-11-02 13:20:00,28.33,28.33,28.28,28.29,61100.0,16.3677,16.3677,16.3388,16.3446,61100.0
2009-11-02 13:25:00,28.3,28.31,28.28,28.28,19000.0,16.3504,16.3562,16.3388,16.3388,19000.0
2009-11-02 13:30:00,28.28,28.31,28.25,28.27,84800.0,16.3388,16.3562,16.3215,16.3331,84800.0
2009-11-02 13:35:00,28.27,28.28,28.24,28.27,23700.0,16.3331,16.3388,16.3157,16.3331,23700.0
2009-11-02 13:40:00,28.28,28.32,28.27,28.32,27100.0,16.3388,16.3619,16.3331,16.3619,27100.0
2009-11-02 13:45:00,28.32,28.32,28.27,28.3,30000.0,16.3619,16.3619,16.3331,16.3504,30000.0
2009-11-02 13:50:00,28.3,28.3,28.22,28.27,80600.0,16.3504,16.3504,16.3042,16.3331,80600.0
2009-11-02 13:55:00,28.27,28.28,28.2,28.21,54600.0,16.3331,16.3388,16.2926,16.2984,54600.0
2009-11-02 14:00:00,28.22,28.24,28.2,28.22,34300.0,16.3042,16.3157,16.2926,16.3042,34300.0
2009-11-02 14:05:00,28.22,28.22,28.17,28.19,57000.0,16.3042,16.3042,16.2753,16.2868,57000.0
2009-11-02 14:10:00,28.2,28.22,28.19,28.21,182300.0,16.2926,16.3042,16.2868,16.2984,182300.0
2009-11-02 14:15:00,28.21,28.23,28.19,28.19,71800.0,16.2984,16.31,16.2868,16.2868,71800.0
2009-11-02 14:20:00,28.2,28.27,28.19,28.26,56700.0,16.2926,16.3331,16.2868,16.3273,56700.0
2009-11-02 14:25:00,28.26,28.28,28.24,28.27,25500.0,16.3273,16.3388,16.3157,16.3331,25500.0
2009-11-02 14:30:00,28.28,28.29,28.25,28.27,65300.0,16.3388,16.3446,16.3215,16.3331,65300.0
2009-11-02 14:35:00,28.27,28.28,28.23,28.23,55200.0,16.3331,16.3388,16.31,16.31,55200.0
2009-11-02 14:40:00,28.23,28.27,28.23,28.24,43500.0,16.31,16.3331,16.31,16.3157,43500.0
2009-11-02 14:45:00,28.25,28.27,28.23,28.24,47500.0,16.3215,16.3331,16.31,16.3157,47500.0
2009-11-02 14:50:00,28.24,28.26,28.23,28.26,37900.0,16.3157,16.3273,16.31,16.3273,37900.0
2009-11-02 14:55:00,28.26,28.26,28.15,28.18,73300.0,16.3273,16.3273,16.2637,16.2811,73300.0
2009-11-02 15:00:00,28.19,28.23,28.18,28.23,53500.0,16.2868,16.31,16.2811,16.31,53500.0
2009-11-02 15:05:00,28.23,28.25,28.21,28.22,63700.0,16.31,16.3215,16.2984,16.3042,63700.0
2009-11-02 15:10:00,28.23,28.27,28.21,28.25,84400.0,16.31,16.3331,16.2984,16.3215,84400.0
2009-11-02 15:15:00,28.26,28.28,28.21,28.22,198200.0,16.3273,16.3388,16.2984,16.3042,198200.0
2009-11-02 15:20:00,28.22,28.25,28.21,28.24,182400.0,16.3042,16.3215,16.2984,16.3157,182400.0
2009-11-02 15:25:00,28.24,28.26,28.21,28.26,118000.0,16.3157,16.3273,16.2984,16.3273,118000.0
2009-11-02 15:30:00,28.26,28.32,28.24,28.3,82100.0,16.3273,16.3619,16.3157,16.3504,82100.0
2009-11-02 15:35:00,28.31,28.35,28.3,28.33,103600.0,16.3562,16.3793,16.3504,16.3677,103600.0
2009-11-02 15:40:00,28.33,28.35,28.32,28.34,241300.0,16.3677,16.3793,16.3619,16.3735,241300.0
2009-11-02 15:45:00,28.34,28.34,28.31,28.32,209800.0,16.3735,16.3735,16.3562,16.3619,209800.0
2009-11-02 15:50:00,28.32,28.34,28.31,28.33,286900.0,16.3619,16.3735,16.3562,16.3677,286900.0
2009-11-02 15:55:00,28.33,28.35,28.32,28.32,405100.0,16.3677,16.3793,16.3619,16.3619,405100.0
2009-11-03 09:30:00,28.34,28.35,28.22,28.23,101500.0,16.3735,16.3793,16.3042,16.31,101500.0
2009-11-03 09:35:00,28.22,28.26,28.19,28.23,175600.0,16.3042,16.3273,16.2868,16.31,175600.0
2009-11-03 09:40:00,28.23,28.27,28.19,28.24,88100.0,16.31,16.3331,16.2868,16.3157,88100.0
2009-11-03 09:45:00,28.26,28.3,28.23,28.24,95100.0,16.3273,16.3504,16.31,16.3157,95100.0
2009-11-03 09:50:00,28.24,28.37,28.24,28.31,114000.0,16.3157,16.3908,16.3157,16.3562,114000.0
2009-11-03 09:55:00,28.31,28.37,28.3,28.33,116700.0,16.3562,16.3908,16.3504,16.3677,116700.0
2009-11-03 10:00:00,28.33,28.37,28.24,28.36,202700.0,16.3677,16.3908,16.3157,16.3851,202700.0
2009-11-03 10:05:00,28.36,28.38,28.33,28.36,136700.0,16.3851,16.3966,16.3677,16.3851,136700.0
2009-11-03 10:10:00,28.37,28.4,28.29,28.29,117900.0,16.3908,16.4082,16.3446,16.3446,117900.0
2009-11-03 10:15:00,28.29,28.32,28.25,28.29,113700.0,16.3446,16.3619,16.3215,16.3446,113700.0
2009-11-03 10:20:00,28.29,28.3,28.26,28.28,44700.0,16.3446,16.3504,16.3273,16.3388,44700.0
2009-11-03 10:25:00,28.29,28.31,28.23,28.26,118500.0,16.3446,16.3562,16.31,16.3273,118500.0
2009-11-03 10:30:00,28.26,28.31,28.26,28.31,49900.0,16.3273,16.3562,16.3273,16.3562,49900.0
2009-11-03 10:35:00,28.31,28.32,28.21,28.23,41200.0,16.3562,16.3619,16.2984,16.31,41200.0
2009-11-03 10:40:00,28.25,28.34,28.23,28.34,87200.0,16.3215,16.3735,16.31,16.3735,87200.0
2009-11-03 10:45:00,28.35,28.39,28.31,28.39,62900.0,16.3793,16.4024,16.3562,16.4024,62900.0
2009-11-03 10:50:00,28.39,28.43,28.32,28.36,193900.0,16.4024,16.4255,16.3619,16.3851,193900.0
2009-11-03 10:55:00,28.36,28.37,28.29,28.31,109200.0,16.3851,16.3908,16.3446,16.3562,109200.0
2009-11-03 11:00:00,28.31,28.37,28.28,28.36,48700.0,16.3562,16.3908,16.3388,16.3851,48700.0
2009-11-03 11:05:00,28.36,28.37,28.31,28.34,52400.0,16.3851,16.3908,16.3562,16.3735,52400.0
2009-11-03 11:10:00,28.34,28.38,28.31,28.38,84100.0,16.3735,16.3966,16.3562,16.3966,84100.0
2009-11-03 11:15:00,28.37,28.38,28.3,28.32,63900.0,16.3908,16.3966,16.3504,16.3619,63900.0
2009-11-03 11:20:00,28.31,28.34,28.28,28.3,67900.0,16.3562,16.3735,16.3388,16.3504,67900.0
2009-11-03 11:25:00,28.31,28.32,28.24,28.28,87500.0,16.3562,16.3619,16.3157,16.3388,87500.0
2009-11-03 11:30:00,28.28,28.3,28.25,28.26,81200.0,16.3388,16.3504,16.3215,16.3273,81200.0
2009-11-03 11:35:00,28.26,28.26,28.19,28.22,50200.0,16.3273,16.3273,16.2868,16.3042,50200.0
2009-11-03 11:40:00,28.21,28.21,28.2,28.21,58300.0,16.2984,16.2984,16.2926,16.2984,58300.0
2009-11-03 11:45:00,28.21,28.23,28.19,28.23,65900.0,16.2984,16.31,16.2868,16.31,65900.0
2009-11-03 11:50:00,28.23,28.24,28.18,28.22,55500.0,16.31,16.3157,16.2811,16.3042,55500.0
2009-11-03 11:55:00,28.23,28.25,28.23,28.25,12600.0,16.31,16.3215,16.31,16.3215,12600.0
2009-11-03 12:00:00,28.25,28.31,28.24,28.24,100200.0,16.3215,16.3562,16.3157,16.3157,100200.0
2009-11-03 12:05:00,28.24,28.26,28.2,28.26,45900.0,16.3157,16.3273,16.2926,16.3273,45900.0
2009-11-03 12:10:00,28.26,28.26,28.22,28.25,19000.0,16.3273,16.3273,16.3042,16.3215,19000.0
2009-11-03 12:15:00,28.26,28.26,28.19,28.19,44600.0,16.3273,16.3273,16.2868,16.2868,44600.0
2009-11-03 12:20:00,28.19,28.24,28.19,28.23,34600.0,16.2868,16.3157,16.2868,16.31,34600.0
2009-11-03 12:25:00,28.23,28.25,28.2,28.23,61300.0,16.31,16.3215,16.2926,16.31,61300.0
2009-11-03 12:30:00,28.24,28.3,28.24,28.27,33000.0,16.3157,16.3504,16.3157,16.3331,33000.0
2009-11-03 12:35:00,28.28,28.4,28.28,28.35,102100.0,16.3388,16.4082,16.3388,16.3793,102100.0
2009-11-03 12:40:00,28.35,28.37,28.33,28.34,70100.0,16.3793,16.3908,16.3677,16.3735,70100.0
2009-11-03 12:45:00,28.34,28.34,28.28,28.31,48000.0,16.3735,16.3735,16.3388,16.3562,48000.0
2009-11-03 12:50:00,28.32,28.35,28.3,28.3,45200.0,16.3619,16.3793,16.3504,16.3504,45200.0
2009-11-03 12:55:00,28.3,28.36,28.29,28.29,173400.0,16.3504,16.3851,16.3446,16.3446,173400.0
2009-11-03 13:00:00,28.29,28.31,28.27,28.31,41500.0,16.3446,16.3562,16.3331,16.3562,41500.0
2009-11-03 13:05:00,28.32,28.37,28.31,28.33,324800.0,16.3619,16.3908,16.3562,16.3677,324800.0
2009-11-03 13:10:00,28.34,28.34,28.28,28.32,63600.0,16.3735,16.3735,16.3388,16.3619,63600.0
2009-11-03 13:15:00,28.32,28.33,28.28,28.29,24100.0,16.3619,16.3677,16.3388,16.3446,24100.0
2009-11-03 13:20:00,28.29,28.33,28.27,28.27,29700.0,16.3446,16.3677,16.3331,16.3331,29700.0
2009-11-03 13:25:00,28.28,28.32,28.26,28.29,78300.0,16.3388,16.3619,16.3273,16.3446,78300.0
2009-11-03 13:30:00,28.28,28.34,28.28,28.33,27600.0,16.3388,16.3735,16.3388,16.3677,27600.0
2009-11-03 13:35:00,28.32,28.35,28.31,28.34,23600.0,16.3619,16.3793,16.3562,16.3735,23600.0
2009-11-03 13:40:00,28.34,28.34,28.31,28.32,44600.0,16.3735,16.3735,16.3562,16.3619,44600.0
2009-11-03 13:45:00,28.32,28.33,28.27,28.33,52200.0,16.3619,16.3677,16.3331,16.3677,52200.0
2009-11-03 13:50:00,28.34,28.37,28.33,28.33,26200.0,16.3735,16.3908,16.3677,16.3677,26200.0
2009-11-03 13:55:00,28.34,28.38,28.34,28.38,73400.0,16.3735,16.3966,16.3735,16.3966,73400.0
2009-11-03 14:00:00,28.37,28.41,28.35,28.35,263100.0,16.3908,16.4139,16.3793,16.3793,263100.0
2009-11-03 14:05:00,28.36,28.4,28.35,28.36,59800.0,16.3851,16.4082,16.3793,16.3851,59800.0
2009-11-03 14:10:00,28.37,28.39,28.35,28.35,58700.0,16.3908,16.4024,16.3793,16.3793,58700.0
2009-11-03 14:15:00,28.35,28.38,28.35,28.36,27000.0,16.3793,16.3966,16.3793,16.3851,27000.0
2009-11-03 14:20:00,28.36,28.39,28.34,28.34,43500.0,16.3851,16.4024,16.3735,16.3735,43500.0
2009-11-03 14:25:00,28.34,28.38,28.33,28.34,57800.0,16.3735,16.3966,16.3677,16.3735,57800.0
2009-11-03 14:30:00,28.35,28.38,28.33,28.33,44700.0,16.3793,16.3966,16.3677,16.3677,44700.0
2009-11-03 14:35:00,28.34,28.34,28.27,28.3,596100.0,16.3735,16.3735,16.3331,16.3504,596100.0
2009-11-03 14:40:00,28.3,28.31,28.3,28.31,14100.0,16.3504,16.3562,16.3504,16.3562,14100.0
2009-11-03 14:45:00,28.31,28.33,28.28,28.32,71300.0,16.3562,16.3677,16.3388,16.3619,71300.0
2009-11-03 14:50:00,28.31,28.32,28.27,28.27,39900.0,16.3562,16.3619,16.3331,16.3331,39900.0
2009-11-03 14:55:00,28.27,28.3,28.25,28.26,161500.0,16.3331,16.3504,16.3215,16.3273,161500.0
2009-11-03 15:00:00,28.26,28.29,28.25,28.26,32200.0,16.3273,16.3446,16.3215,16.3273,32200.0
2009-11-03 15:05:00,28.25,28.28,28.24,28.24,33900.0,16.3215,16.3388,16.3157,16.3157,33900.0
2009-11-03 15:10:00,28.23,28.25,28.2,28.2,53100.0,16.31,16.3215,16.2926,16.2926,53100.0
2009-11-03 15:15:00,28.2,28.22,28.19,28.22,68700.0,16.2926,16.3042,16.2868,16.3042,68700.0
2009-11-03 15:20:00,28.21,28.23,28.19,28.2,68300.0,16.2984,16.31,16.2868,16.2926,68300.0
2009-11-03 15:25:00,28.2,28.23,28.19,28.23,23500.0,16.2926,16.31,16.2868,16.31,23500.0
2009-11-03 15:30:00,28.22,28.3,28.22,28.29,94600.0,16.3042,16.3504,16.3042,16.3446,94600.0
2009-11-03 15:35:00,28.3,28.3,28.28,28.29,24900.0,16.3504,16.3504,16.3388,16.3446,24900.0
2009-11-03 15:40:00,28.29,28.29,28.24,28.28,186000.0,16.3446,16.3446,16.3157,16.3388,186000.0
2009-11-03 15:45:00,28.28,28.3,28.24,28.27,549700.0,16.3388,16.3504,16.3157,16.3331,549700.0
2009-11-03 15:50:00,28.27,28.3,28.24,28.3,117100.0,16.3331,16.3504,16.3157,16.3504,117100.0
2009-11-03 15:55:00,28.29,28.3,28.23,28.27,858300.0,16.3446,16.3504,16.31,16.3331,858300.0
2009-11-04 09:30:00,28.38,28.47,28.38,28.42,89200.0,16.3966,16.4486,16.3966,16.4197,89200.0
2009-11-04 09:35:00,28.42,28.43,28.36,28.43,235100.0,16.4197,16.4255,16.3851,16.4255,235100.0
2009-11-04 09:40:00,28.42,28.43,28.35,28.42,323500.0,16.4197,16.4255,16.3793,16.4197,323500.0
2009-11-04 09:45:00,28.42,28.44,28.4,28.43,58800.0,16.4197,16.4313,16.4082,16.4255,58800.0
2009-11-04 09:50:00,28.43,28.48,28.42,28.45,90000.0,16.4255,16.4544,16.4197,16.4371,90000.0
2009-11-04 09:55:00,28.46,28.49,28.44,28.48,70700.0,16.4428,16.4602,16.4313,16.4544,70700.0
2009-11-04 10:00:00,28.47,28.59,28.43,28.53,268200.0,16.4486,16.5179,16.4255,16.4833,268200.0
2009-11-04 10:05:00,28.53,28.58,28.53,28.58,79400.0,16.4833,16.5122,16.4833,16.5122,79400.0
2009-11-04 10:10:00,28.59,28.66,28.58,28.62,183200.0,16.5179,16.5584,16.5122,16.5353,183200.0
2009-11-04 10:15:00,28.63,28.64,28.61,28.63,89300.0,16.5411,16.5468,16.5295,16.5411,89300.0
2009-11-04 10:20:00,28.63,28.64,28.59,28.59,50400.0,16.5411,16.5468,16.5179,16.5179,50400.0
2009-11-04 10:25:00,28.6,28.61,28.58,28.59,27400.0,16.5237,16.5295,16.5122,16.5179,27400.0
2009-11-04 10:30:00,28.59,28.63,28.59,28.6,76900.0,16.5179,16.5411,16.5179,16.5237,76900.0
2009-11-04 10:35:00,28.6,28.63,28.6,28.6,32800.0,16.5237,16.5411,16.5237,16.5237,32800.0
2009-11-04 10:40:00,28.6,28.65,28.59,28.64,61800.0,16.5237,16.5526,16.5179,16.5468,61800.0
2009-11-04 10:45:00,28.64,28.65,28.63,28.65,61800.0,16.5468,16.5526,16.5411,16.5526,61800.0
2009-11-04 10:50:00,28.65,28.71,28.65,28.7,162400.0,16.5526,16.5873,16.5526,16.5815,162400.0
2009-11-04 10:55:00,28.69,28.71,28.65,28.66,23300.0,16.5757,16.5873,16.5526,16.5584,23300.0
2009-11-04 11:00:00,28.66,28.67,28.62,28.63,71700.0,16.5584,16.5642,16.5353,16.5411,71700.0
2009-11-04 11:05:00,28.63,28.64,28.62,28.62,37400.0,16.5411,16.5468,16.5353,16.5353,37400.0
2009-11-04 11:10:00,28.63,28.66,28.62,28.65,62500.0,16.5411,16.5584,16.5353,16.5526,62500.0
2009-11-04 11:15:00,28.65,28.66,28.64,28.66,58500.0,16.5526,16.5584,16.5468,16.5584,58500.0
2009-11-04 11:20:00,28.66,28.68,28.66,28.68,33900.0,16.5584,16.5699,16.5584,16.5699,33900.0
2009-11-04 11:25:00,28.67,28.68,28.66,28.68,38900.0,16.5642,16.5699,16.5584,16.5699,38900.0
2009-11-04 11:30:00,28.68,28.69,28.66,28.69,82500.0,16.5699,16.5757,16.5584,16.5757,82500.0
2009-11-04 11:35:00,28.69,28.74,28.69,28.73,73800.0,16.5757,16.6046,16.5757,16.5988,73800.0
2009-11-04 11:40:00,28.74,28.74,28.72,28.73,22100.0,16.6046,16.6046,16.5931,16.5988,22100.0
2009-11-04 11:45:00,28.73,28.75,28.7,28.7,291900.0,16.5988,16.6104,16.5815,16.5815,291900.0
2009-11-04 11:50:00,28.7,28.73,28.7,28.71,67000.0,16.5815,16.5988,16.5815,16.5873,67000.0
2009-11-04 11:55:00,28.71,28.72,28.7,28.71,76600.0,16.5873,16.5931,16.5815,16.5873,76600.0
2009-11-04 12:00:00,28.71,28.73,28.7,28.72,31500.0,16.5873,16.5988,16.5815,16.5931,31500.0
2009-11-04 12:05:00,28.72,28.72,28.68,28.69,37600.0,16.5931,16.5931,16.5699,16.5757,37600.0
2009-11-04 12:10:00,28.69,28.69,28.64,28.67,45900.0,16.5757,16.5757,16.5468,16.5642,45900.0
2009-11-04 12:15:00,28.67,28.69,28.67,28.68,48300.0,16.5642,16.5757,16.5642,16.5699,48300.0
2009-11-04 12:20:00,28.68,28.72,28.67,28.7,35000.0,16.5699,16.5931,16.5642,16.5815,35000.0
2009-11-04 12:25:00,28.7,28.73,28.68,28.7,59700.0,16.5815,16.5988,16.5699,16.5815,59700.0
2009-11-04 12:30:00,28.7,28.7,28.67,28.67,53200.0,16.5815,16.5815,16.5642,16.5642,53200.0
2009-11-04 12:35:00,28.68,28.68,28.66,28.66,145800.0,16.5699,16.5699,16.5584,16.5584,145800.0
2009-11-04 12:40:00,28.67,28.68,28.66,28.68,20000.0,16.5642,16.5699,16.5584,16.5699,20000.0
2009-11-04 12:45:00,28.68,28.68,28.67,28.68,11000.0,16.5699,16.5699,16.5642,16.5699,11000.0
2009-11-04 12:50:00,28.67,28.71,28.67,28.71,10700.0,16.5642,16.5873,16.5642,16.5873,10700.0
2009-11-04 12:55:00,28.7,28.71,28.69,28.7,116000.0,16.5815,16.5873,16.5757,16.5815,116000.0
2009-11-04 13:00:00,28.71,28.72,28.7,28.71,25000.0,16.5873,16.5931,16.5815,16.5873,25000.0
2009-11-04 13:05:00,28.71,28.72,28.7,28.71,15600.0,16.5873,16.5931,16.5815,16.5873,15600.0
2009-11-04 13:10:00,28.71,28.72,28.7,28.7,6200.0,16.5873,16.5931,16.5815,16.5815,6200.0
2009-11-04 13:15:00,28.7,28.7,28.69,28.7,3800.0,16.5815,16.5815,16.5757,16.5815,3800.0
2009-11-04 13:20:00,28.7,28.72,28.69,28.71,29600.0,16.5815,16.5931,16.5757,16.5873,29600.0
2009-11-04 13:25:00,28.7,28.72,28.68,28.71,42200.0,16.5815,16.5931,16.5699,16.5873,42200.0
2009-11-04 13:30:00,28.71,28.71,28.69,28.71,21600.0,16.5873,16.5873,16.5757,16.5873,21600.0
2009-11-04 13:35:00,28.71,28.71,28.69,28.71,19000.0,16.5873,16.5873,16.5757,16.5873,19000.0
2009-11-04 13:40:00,28.7,28.7,28.68,28.68,6900.0,16.5815,16.5815,16.5699,16.5699,6900.0
2009-11-04 13:45:00,28.67,28.69,28.67,28.68,13100.0,16.5642,16.5757,16.5642,16.5699,13100.0
2009-11-04 13:50:00,28.67,28.68,28.66,28.67,15300.0,16.5642,16.5699,16.5584,16.5642,15300.0
2009-11-04 13:55:00,28.67,28.68,28.65,28.66,22000.0,16.5642,16.5699,16.5526,16.5584,22000.0
2009-11-04 14:00:00,28.66,28.67,28.64,28.66,49400.0,16.5584,16.5642,16.5468,16.5584,49400.0
2009-11-04 14:05:00,28.66,28.67,28.66,28.67,8700.0,16.5584,16.5642,16.5584,16.5642,8700.0
2009-11-04 14:10:00,28.67,28.68,28.64,28.64,70300.0,16.5642,16.5699,16.5468,16.5468,70300.0
2009-11-04 14:15:00,28.65,28.79,28.56,28.57,122200.0,16.5526,16.6335,16.5006,16.5064,122200.0
2009-11-04 14:20:00,28.57,28.76,28.57,28.66,189600.0,16.5064,16.6162,16.5064,16.5584,189600.0
2009-11-04 14:25:00,28.65,28.68,28.55,28.59,354000.0,16.5526,16.5699,16.4948,16.5179,354000.0
2009-11-04 14:30:00,28.58,28.73,28.55,28.68,344800.0,16.5122,16.5988,16.4948,16.5699,344800.0
2009-11-04 14:35:00,28.69,28.74,28.68,28.71,172100.0,16.5757,16.6046,16.5699,16.5873,172100.0
2009-11-04 14:40:00,28.71,28.87,28.7,28.82,247200.0,16.5873,16.6797,16.5815,16.6508,247200.0
2009-11-04 14:45:00,28.82,28.85,28.81,28.81,110700.0,16.6508,16.6682,16.645,16.645,110700.0
2009-11-04 14:50:00,28.81,28.83,28.78,28.79,95600.0,16.645,16.6566,16.6277,16.6335,95600.0
2009-11-04 14:55:00,28.79,28.8,28.74,28.78,47500.0,16.6335,16.6393,16.6046,16.6277,47500.0
2009-11-04 15:00:00,28.76,28.77,28.7,28.72,36700.0,16.6162,16.6219,16.5815,16.5931,36700.0
2009-11-04 15:05:00,28.71,28.74,28.71,28.72,42500.0,16.5873,16.6046,16.5873,16.5931,42500.0
2009-11-04 15:10:00,28.73,28.75,28.67,28.7,99000.0,16.5988,16.6104,16.5642,16.5815,99000.0
2009-11-04 15:15:00,28.69,28.74,28.69,28.72,87200.0,16.5757,16.6046,16.5757,16.5931,87200.0
2009-11-04 15:20:00,28.72,28.73,28.68,28.7,56100.0,16.5931,16.5988,16.5699,16.5815,56100.0
2009-11-04 15:25:00,28.7,28.73,28.68,28.7,139000.0,16.5815,16.5988,16.5699,16.5815,139000.0
2009-11-04 15:30:00,28.7,28.72,28.6,28.62,118300.0,16.5815,16.5931,16.5237,16.5353,118300.0
2009-11-04 15:35:00,28.61,28.65,28.56,28.59,122800.0,16.5295,16.5526,16.5006,16.5179,122800.0
2009-11-04 15:40:00,28.59,28.59,28.51,28.53,249900.0,16.5179,16.5179,16.4717,16.4833,249900.0
2009-11-04 15:45:00,28.52,28.54,28.47,28.51,305200.0,16.4775,16.4891,16.4486,16.4717,305200.0
2009-11-04 15:50:00,28.51,28.51,28.45,28.49,303800.0,16.4717,16.4717,16.4371,16.4602,303800.0
2009-11-04 15:55:00,28.49,28.5,28.44,28.48,319900.0,16.4602,16.4659,16.4313,16.4544,319900.0
2009-11-05 09:30:00,28.66,28.71,28.64,28.67,88200.0,16.5584,16.5873,16.5468,16.5642,88200.0
2009-11-05 09:35:00,28.67,28.75,28.66,28.74,96400.0,16.5642,16.6104,16.5584,16.6046,96400.0
2009-11-05 09:40:00,28.74,28.8,28.71,28.79,73800.0,16.6046,16.6393,16.5873,16.6335,73800.0
2009-11-05 09:45:00,28.79,28.89,28.78,28.88,85500.0,16.6335,16.6913,16.6277,16.6855,85500.0
2009-11-05 09:50:00,28.88,28.91,28.85,28.87,336300.0,16.6855,16.7028,16.6682,16.6797,336300.0
2009-11-05 09:55:00,28.86,28.87,28.83,28.84,111300.0,16.6739,16.6797,16.6566,16.6624,111300.0
2009-11-05 10:00:00,28.86,28.92,28.85,28.89,125300.0,16.6739,16.7086,16.6682,16.6913,125300.0
2009-11-05 10:05:00,28.9,28.94,28.88,28.9,61700.0,16.697,16.7202,16.6855,16.697,61700.0
2009-11-05 10:10:00,28.9,28.92,28.87,28.88,58000.0,16.697,16.7086,16.6797,16.6855,58000.0
2009-11-05 10:15:00,28.88,28.9,28.86,28.87,50400.0,16.6855,16.697,16.6739,16.6797,50400.0
2009-11-05 10:20:00,28.87,28.89,28.85,28.88,93400.0,16.6797,16.6913,16.6682,16.6855,93400.0
2009-11-05 10:25:00,28.88,28.89,28.83,28.84,52300.0,16.6855,16.6913,16.6566,16.6624,52300.0
2009-11-05 10:30:00,28.83,28.85,28.82,28.83,51000.0,16.6566,16.6682,16.6508,16.6566,51000.0
2009-11-05 10:35:00,28.84,28.91,28.83,28.88,107900.0,16.6624,16.7028,16.6566,16.6855,107900.0
2009-11-05 10:40:00,28.87,28.88,28.86,28.88,64400.0,16.6797,16.6855,16.6739,16.6855,64400.0
2009-11-05 10:45:00,28.88,28.9,28.87,28.88,70000.0,16.6855,16.697,16.6797,16.6855,70000.0
2009-11-05 10:50:00,28.88,28.9,28.88,28.88,49800.0,16.6855,16.697,16.6855,16.6855,49800.0
2009-11-05 10:55:00,28.89,28.91,28.89,28.9,49200.0,16.6913,16.7028,16.6913,16.697,49200.0
2009-11-05 11:00:00,28.9,28.92,28.9,28.9,36500.0,16.697,16.7086,16.697,16.697,36500.0
2009-11-05 11:05:00,28.9,28.93,28.9,28.92,67700.0,16.697,16.7144,16.697,16.7086,67700.0
2009-11-05 11:10:00,28.92,28.94,28.91,28.93,83900.0,16.7086,16.7202,16.7028,16.7144,83900.0
2009-11-05 11:15:00,28.94,28.94,28.9,28.91,50700.0,16.7202,16.7202,16.697,16.7028,50700.0
2009-11-05 11:20:00,28.91,28.92,28.9,28.92,22100.0,16.7028,16.7086,16.697,16.7086,22100.0
2009-11-05 11:25:00,28.92,28.95,28.91,28.93,20100.0,16.7086,16.7259,16.7028,16.7144,20100.0
2009-11-05 11:30:00,28.94,28.95,28.93,28.95,27500.0,16.7202,16.7259,16.7144,16.7259,27500.0
2009-11-05 11:35:00,28.95,28.95,28.91,28.92,37400.0,16.7259,16.7259,16.7028,16.7086,37400.0
2009-11-05 11:40:00,28.92,28.93,28.88,28.89,103100.0,16.7086,16.7144,16.6855,16.6913,103100.0
2009-11-05 11:45:00,28.89,28.9,28.86,28.86,57700.0,16.6913,16.697,16.6739,16.6739,57700.0
2009-11-05 11:50:00,28.88,28.89,28.84,28.85,38600.0,16.6855,16.6913,16.6624,16.6682,38600.0
2009-11-05 11:55:00,28.85,28.88,28.84,28.85,81300.0,16.6682,16.6855,16.6624,16.6682,81300.0
2009-11-05 12:00:00,28.87,28.88,28.85,28.86,32600.0,16.6797,16.6855,16.6682,16.6739,32600.0
2009-11-05 12:05:00,28.87,28.9,28.85,28.88,129400.0,16.6797,16.697,16.6682,16.6855,129400.0
2009-11-05 12:10:00,28.88,28.89,28.85,28.89,30200.0,16.6855,16.6913,16.6682,16.6913,30200.0
2009-11-05 12:15:00,28.89,28.91,28.88,28.9,33000.0,16.6913,16.7028,16.6855,16.697,33000.0
2009-11-05 12:20:00,28.9,28.91,28.89,28.9,32900.0,16.697,16.7028,16.6913,16.697,32900.0
2009-11-05 12:25:00,28.89,28.9,28.86,28.88,43800.0,16.6913,16.697,16.6739,16.6855,43800.0
2009-11-05 12:30:00,28.88,28.91,28.86,28.91,62200.0,16.6855,16.7028,16.6739,16.7028,62200.0
2009-11-05 12:35:00,28.91,28.91,28.89,28.89,33400.0,16.7028,16.7028,16.6913,16.6913,33400.0
2009-11-05 12:40:00,28.89,28.89,28.89,28.89,13100.0,16.6913,16.6913,16.6913,16.6913,13100.0
2009-11-05 12:45:00,28.89,28.91,28.88,28.88,46000.0,16.6913,16.7028,16.6855,16.6855,46000.0
2009-11-05 12:50:00,28.89,28.89,28.88,28.89,20800.0,16.6913,16.6913,16.6855,16.6913,20800.0
2009-11-05 12:55:00,28.88,28.92,28.88,28.92,26100.0,16.6855,16.7086,16.6855,16.7086,26100.0
2009-11-05 13:00:00,28.92,28.93,28.9,28.91,26000.0,16.7086,16.7144,16.697,16.7028,26000.0
2009-11-05 13:05:00,28.91,28.91,28.9,28.9,16300.0,16.7028,16.7028,16.697,16.697,16300.0
2009-11-05 13:10:00,28.9,28.91,28.9,28.9,9700.0,16.697,16.7028,16.697,16.697,9700.0
2009-11-05 13:15:00,28.91,28.91,28.89,28.9,23700.0,16.7028,16.7028,16.6913,16.697,23700.0
2009-11-05 13:20:00,28.9,28.9,28.88,28.9,57900.0,16.697,16.697,16.6855,16.697,57900.0
2009-11-05 13:25:00,28.89,28.89,28.88,28.89,4800.0,16.6913,16.6913,16.6855,16.6913,4800.0
2009-11-05 13:30:00,28.88,28.89,28.88,28.88,10900.0,16.6855,16.6913,16.6855,16.6855,10900.0
2009-11-05 13:35:00,28.89,28.92,28.88,28.9,26900.0,16.6913,16.7086,16.6855,16.697,26900.0
2009-11-05 13:40:00,28.9,28.93,28.9,28.93,18100.0,16.697,16.7144,16.697,16.7144,18100.0
2009-11-05 13:45:00,28.93,28.94,28.92,28.93,29900.0,16.7144,16.7202,16.7086,16.7144,29900.0
2009-11-05 13:50:00,28.93,28.93,28.89,28.89,41600.0,16.7144,16.7144,16.6913,16.6913,41600.0
2009-11-05 13:55:00,28.89,28.9,28.86,28.86,21700.0,16.6913,16.697,16.6739,16.6739,21700.0
2009-11-05 14:00:00,28.86,28.88,28.85,28.88,28700.0,16.6739,16.6855,16.6682,16.6855,28700.0
2009-11-05 14:05:00,28.87,28.87,28.83,28.83,46900.0,16.6797,16.6797,16.6566,16.6566,46900.0
2009-11-05 14:10:00,28.83,28.85,28.83,28.83,29100.0,16.6566,16.6682,16.6566,16.6566,29100.0
2009-11-05 14:15:00,28.83,28.85,28.82,28.82,32400.0,16.6566,16.6682,16.6508,16.6508,32400.0
2009-11-05 14:20:00,28.82,28.83,28.8,28.8,33500.0,16.6508,16.6566,16.6393,16.6393,33500.0
2009-11-05 14:25:00,28.81,28.82,28.8,28.81,58900.0,16.645,16.6508,16.6393,16.645,58900.0
2009-11-05 14:30:00,28.81,28.82,28.81,28.82,68900.0,16.645,16.6508,16.645,16.6508,68900.0
2009-11-05 14:35:00,28.82,28.83,28.81,28.82,39100.0,16.6508,16.6566,16.645,16.6508,39100.0
2009-11-05 14:40:00,28.82,28.84,28.81,28.81,48200.0,16.6508,16.6624,16.645,16.645,48200.0
2009-11-05 14:45:00,28.82,28.85,28.82,28.85,54700.0,16.6508,16.6682,16.6508,16.6682,54700.0
2009-11-05 14:50:00,28.85,28.89,28.85,28.88,59500.0,16.6682,16.6913,16.6682,16.6855,59500.0
2009-11-05 14:55:00,28.88,28.9,28.88,28.88,40000.0,16.6855,16.697,16.6855,16.6855,40000.0
2009-11-05 15:00:00,28.87,28.9,28.84,28.84,70200.0,16.6797,16.697,16.6624,16.6624,70200.0
2009-11-05 15:05:00,28.85,28.86,28.84,28.85,44600.0,16.6682,16.6739,16.6624,16.6682,44600.0
2009-11-05 15:10:00,28.85,28.85,28.84,28.84,43300.0,16.6682,16.6682,16.6624,16.6624,43300.0
2009-11-05 15:15:00,28.84,28.89,28.84,28.89,103000.0,16.6624,16.6913,16.6624,16.6913,103000.0
2009-11-05 15:20:00,28.88,28.89,28.85,28.87,51700.0,16.6855,16.6913,16.6682,16.6797,51700.0
2009-11-05 15:25:00,28.86,28.87,28.84,28.87,50800.0,16.6739,16.6797,16.6624,16.6797,50800.0
2009-11-05 15:30:00,28.87,28.87,28.84,28.86,62600.0,16.6797,16.6797,16.6624,16.6739,62600.0
2009-11-05 15:35:00,28.85,28.89,28.85,28.88,74100.0,16.6682,16.6913,16.6682,16.6855,74100.0
2009-11-05 15:40:00,28.88,28.91,28.88,28.91,144800.0,16.6855,16.7028,16.6855,16.7028,144800.0
2009-11-05 15:45:00,28.9,28.93,28.88,28.93,211200.0,16.697,16.7144,16.6855,16.7144,211200.0
2009-11-05 15:50:00,28.93,28.98,28.92,28.97,545100.0,16.7144,16.7433,16.7086,16.7375,545100.0
2009-11-05 15:55:00,28.96,28.98,28.95,28.95,547800.0,16.7317,16.7433,16.7259,16.7259,547800.0
2009-11-06 09:30:00,28.87,28.9,28.82,28.84,91400.0,16.6797,16.697,16.6508,16.6624,91400.0
2009-11-06 09:35:00,28.84,28.9,28.8,28.81,160800.0,16.6624,16.697,16.6393,16.645,160800.0
2009-11-06 09:40:00,28.82,28.9,28.78,28.84,182000.0,16.6508,16.697,16.6277,16.6624,182000.0
2009-11-06 09:45:00,28.84,28.92,28.84,28.9,95300.0,16.6624,16.7086,16.6624,16.697,95300.0
2009-11-06 09:50:00,28.9,29.0,28.9,28.98,77600.0,16.697,16.7548,16.697,16.7433,77600.0
2009-11-06 09:55:00,28.99,29.06,28.98,29.04,175800.0,16.749,16.7895,16.7433,16.7779,175800.0
2009-11-06 10:00:00,29.04,29.06,29.0,29.03,68000.0,16.7779,16.7895,16.7548,16.7722,68000.0
2009-11-06 10:05:00,29.03,29.06,29.02,29.02,59900.0,16.7722,16.7895,16.7664,16.7664,59900.0
2009-11-06 10:10:00,29.03,29.05,29.01,29.01,48300.0,16.7722,16.7837,16.7606,16.7606,48300.0
2009-11-06 10:15:00,29.0,29.01,29.0,29.01,13900.0,16.7548,16.7606,16.7548,16.7606,13900.0
2009-11-06 10:20:00,29.0,29.0,28.94,28.96,43700.0,16.7548,16.7548,16.7202,16.7317,43700.0
2009-11-06 10:25:00,28.96,28.96,28.87,28.87,27300.0,16.7317,16.7317,16.6797,16.6797,27300.0
2009-11-06 10:30:00,28.87,28.87,28.8,28.81,60400.0,16.6797,16.6797,16.6393,16.645,60400.0
2009-11-06 10:35:00,28.82,28.83,28.79,28.82,81200.0,16.6508,16.6566,16.6335,16.6508,81200.0
2009-11-06 10:40:00,28.83,28.83,28.79,28.82,93700.0,16.6566,16.6566,16.6335,16.6508,93700.0
2009-11-06 10:45:00,28.81,28.87,28.78,28.86,66200.0,16.645,16.6797,16.6277,16.6739,66200.0
2009-11-06 10:50:00,28.85,28.89,28.83,28.88,60000.0,16.6682,16.6913,16.6566,16.6855,60000.0
2009-11-06 10:55:00,28.87,28.89,28.85,28.86,43200.0,16.6797,16.6913,16.6682,16.6739,43200.0
2009-11-06 11:00:00,28.85,28.86,28.84,28.84,21000.0,16.6682,16.6739,16.6624,16.6624,21000.0
2009-11-06 11:05:00,28.84,28.86,28.82,28.85,50000.0,16.6624,16.6739,16.6508,16.6682,50000.0
2009-11-06 11:10:00,28.85,28.86,28.82,28.83,44500.0,16.6682,16.6739,16.6508,16.6566,44500.0
2009-11-06 11:15:00,28.84,28.86,28.83,28.85,25300.0,16.6624,16.6739,16.6566,16.6682,25300.0
2009-11-06 11:20:00,28.85,28.87,28.84,28.86,168200.0,16.6682,16.6797,16.6624,16.6739,168200.0
2009-11-06 11:25:00,28.86,28.98,28.86,28.98,262400.0,16.6739,16.7433,16.6739,16.7433,262400.0
2009-11-06 11:30:00,28.98,29.01,28.94,28.94,63700.0,16.7433,16.7606,16.7202,16.7202,63700.0
2009-11-06 11:35:00,28.94,28.95,28.91,28.92,15800.0,16.7202,16.7259,16.7028,16.7086,15800.0
2009-11-06 11:40:00,28.93,28.96,28.92,28.93,21400.0,16.7144,16.7317,16.7086,16.7144,21400.0
2009-11-06 11:45:00,28.93,28.94,28.92,28.92,13400.0,16.7144,16.7202,16.7086,16.7086,13400.0
2009-11-06 11:50:00,28.92,28.96,28.92,28.96,26000.0,16.7086,16.7317,16.7086,16.7317,26000.0
2009-11-06 11:55:00,28.95,28.96,28.94,28.95,29200.0,16.7259,16.7317,16.7202,16.7259,29200.0
2009-11-06 12:00:00,28.95,28.98,28.94,28.94,16800.0,16.7259,16.7433,16.7202,16.7202,16800.0
2009-11-06 12:05:00,28.94,28.98,28.94,28.98,11700.0,16.7202,16.7433,16.7202,16.7433,11700.0
2009-11-06 12:10:00,28.98,29.02,28.98,29.02,26100.0,16.7433,16.7664,16.7433,16.7664,26100.0
2009-11-06 12:15:00,29.02,29.03,28.99,29.0,34200.0,16.7664,16.7722,16.749,16.7548,34200.0
2009-11-06 12:20:00,29.0,29.01,28.99,28.99,5500.0,16.7548,16.7606,16.749,16.749,5500.0
2009-11-06 12:25:00,29.0,29.01,28.97,28.98,8200.0,16.7548,16.7606,16.7375,16.7433,8200.0
2009-11-06 12:30:00,28.98,28.98,28.97,28.98,9000.0,16.7433,16.7433,16.7375,16.7433,9000.0
2009-11-06 12:35:00,28.98,28.98,28.95,28.97,54800.0,16.7433,16.7433,16.7259,16.7375,54800.0
2009-11-06 12:40:00,28.97,28.98,28.95,28.95,19600.0,16.7375,16.7433,16.7259,16.7259,19600.0
2009-11-06 12:45:00,28.95,28.97,28.94,28.95,15500.0,16.7259,16.7375,16.7202,16.7259,15500.0
2009-11-06 12:50:00,28.96,28.97,28.94,28.94,34700.0,16.7317,16.7375,16.7202,16.7202,34700.0
2009-11-06 12:55:00,28.95,28.97,28.94,28.94,18100.0,16.7259,16.7375,16.7202,16.7202,18100.0
2009-11-06 13:00:00,28.94,28.94,28.93,28.93,11200.0,16.7202,16.7202,16.7144,16.7144,11200.0
2009-11-06 13:05:00,28.93,28.96,28.93,28.95,67400.0,16.7144,16.7317,16.7144,16.7259,67400.0
2009-11-06 13:10:00,28.95,28.98,28.95,28.98,51400.0,16.7259,16.7433,16.7259,16.7433,51400.0
2009-11-06 13:15:00,28.98,29.0,28.98,28.99,65600.0,16.7433,16.7548,16.7433,16.749,65600.0
2009-11-06 13:20:00,29.0,29.01,28.98,29.01,161400.0,16.7548,16.7606,16.7433,16.7606,161400.0
2009-11-06 13:25:00,29.01,29.01,28.99,29.0,114400.0,16.7606,16.7606,16.749,16.7548,114400.0
2009-11-06 13:30:00,28.99,29.02,28.99,29.02,43400.0,16.749,16.7664,16.749,16.7664,43400.0
2009-11-06 13:35:00,29.03,29.08,29.03,29.06,700100.0,16.7722,16.801,16.7722,16.7895,700100.0
2009-11-06 13:40:00,29.05,29.06,29.03,29.03,39700.0,16.7837,16.7895,16.7722,16.7722,39700.0
2009-11-06 13:45:00,29.03,29.04,28.99,29.0,75200.0,16.7722,16.7779,16.749,16.7548,75200.0
2009-11-06 13:50:00,29.0,29.01,28.98,29.0,36200.0,16.7548,16.7606,16.7433,16.7548,36200.0
2009-11-06 13:55:00,28.99,29.01,28.99,29.0,24000.0,16.749,16.7606,16.749,16.7548,24000.0
2009-11-06 14:00:00,28.99,29.02,28.98,29.01,21400.0,16.749,16.7664,16.7433,16.7606,21400.0
2009-11-06 14:05:00,29.01,29.02,28.98,28.99,28400.0,16.7606,16.7664,16.7433,16.749,28400.0
2009-11-06 14:10:00,28.99,29.0,28.98,28.98,11600.0,16.749,16.7548,16.7433,16.7433,11600.0
2009-11-06 14:15:00,28.99,28.99,28.98,28.98,6100.0,16.749,16.749,16.7433,16.7433,6100.0
2009-11-06 14:20:00,28.98,28.99,28.97,28.98,6500.0,16.7433,16.749,16.7375,16.7433,6500.0
2009-11-06 14:25:00,28.98,29.0,28.96,28.97,47800.0,16.7433,16.7548,16.7317,16.7375,47800.0
2009-11-06 14:30:00,28.96,28.97,28.96,28.97,4700.0,16.7317,16.7375,16.7317,16.7375,4700.0
2009-11-06 14:35:00,28.96,28.98,28.96,28.97,10700.0,16.7317,16.7433,16.7317,16.7375,10700.0
2009-11-06 14:40:00,28.98,28.98,28.96,28.96,12400.0,16.7433,16.7433,16.7317,16.7317,12400.0
2009-11-06 14:45:00,28.96,28.96,28.94,28.95,5700.0,16.7317,16.7317,16.7202,16.7259,5700.0
2009-11-06 14:50:00,28.95,28.99,28.94,28.94,272600.0,16.7259,16.749,16.7202,16.7202,272600.0
2009-11-06 14:55:00,28.93,28.94,28.93,28.93,3000.0,16.7144,16.7202,16.7144,16.7144,3000.0
2009-11-06 15:00:00,28.92,28.92,28.88,28.89,26500.0,16.7086,16.7086,16.6855,16.6913,26500.0
2009-11-06 15:05:00,28.89,28.89,28.88,28.88,7600.0,16.6913,16.6913,16.6855,16.6855,7600.0
2009-11-06 15:10:00,28.89,28.9,28.86,28.86,12900.0,16.6913,16.697,16.6739,16.6739,12900.0
2009-11-06 15:15:00,28.86,28.86,28.83,28.84,16200.0,16.6739,16.6739,16.6566,16.6624,16200.0
2009-11-06 15:20:00,28.85,28.89,28.85,28.88,480600.0,16.6682,16.6913,16.6682,16.6855,480600.0
2009-11-06 15:25:00,28.87,28.88,28.86,28.88,39800.0,16.6797,16.6855,16.6739,16.6855,39800.0
2009-11-06 15:30:00,28.88,28.89,28.85,28.85,47100.0,16.6855,16.6913,16.6682,16.6682,47100.0
2009-11-06 15:35:00,28.85,28.89,28.85,28.86,57600.0,16.6682,16.6913,16.6682,16.6739,57600.0
2009-11-06 15:40:00,28.86,28.89,28.85,28.89,43700.0,16.6739,16.6913,16.6682,16.6913,43700.0
2009-11-06 15:45:00,28.89,28.9,28.85,28.88,104800.0,16.6913,16.697,16.6682,16.6855,104800.0
2009-11-06 15:50:00,28.88,28.92,28.87,28.92,216100.0,16.6855,16.7086,16.6797,16.7086,216100.0
2009-11-06 15:55:00,28.91,28.92,28.88,28.9,314700.0,16.7028,16.7086,16.6855,16.697,314700.0
2009-11-09 09:30:00,29.07,29.09,29.03,29.05,56800.0,16.7953,16.8068,16.7722,16.7837,56800.0
2009-11-09 09:35:00,29.05,29.15,29.04,29.12,43400.0,16.7837,16.8415,16.7779,16.8242,43400.0
2009-11-09 09:40:00,29.12,29.16,29.1,29.14,100800.0,16.8242,16.8473,16.8126,16.8357,100800.0
2009-11-09 09:45:00,29.14,29.16,29.12,29.12,64200.0,16.8357,16.8473,16.8242,16.8242,64200.0
2009-11-09 09:50:00,29.13,29.14,29.09,29.13,68700.0,16.8299,16.8357,16.8068,16.8299,68700.0
2009-11-09 09:55:00,29.12,29.13,29.05,29.06,325200.0,16.8242,16.8299,16.7837,16.7895,325200.0
2009-11-09 10:00:00,29.06,29.1,29.06,29.06,92900.0,16.7895,16.8126,16.7895,16.7895,92900.0
2009-11-09 10:05:00,29.07,29.11,29.07,29.09,29100.0,16.7953,16.8184,16.7953,16.8068,29100.0
2009-11-09 10:10:00,29.09,29.12,29.09,29.12,102000.0,16.8068,16.8242,16.8068,16.8242,102000.0
2009-11-09 10:15:00,29.12,29.14,29.12,29.13,12400.0,16.8242,16.8357,16.8242,16.8299,12400.0
2009-11-09 10:20:00,29.13,29.14,29.12,29.13,22600.0,16.8299,16.8357,16.8242,16.8299,22600.0
2009-11-09 10:25:00,29.13,29.13,29.1,29.1,11700.0,16.8299,16.8299,16.8126,16.8126,11700.0
2009-11-09 10:30:00,29.11,29.13,29.1,29.13,19400.0,16.8184,16.8299,16.8126,16.8299,19400.0
2009-11-09 10:35:00,29.12,29.13,29.1,29.11,38400.0,16.8242,16.8299,16.8126,16.8184,38400.0
2009-11-09 10:40:00,29.11,29.12,29.1,29.11,17000.0,16.8184,16.8242,16.8126,16.8184,17000.0
2009-11-09 10:45:00,29.1,29.12,29.1,29.11,16600.0,16.8126,16.8242,16.8126,16.8184,16600.0
2009-11-09 10:50:00,29.11,29.14,29.11,29.14,35600.0,16.8184,16.8357,16.8184,16.8357,35600.0
2009-11-09 10:55:00,29.13,29.15,29.12,29.14,59200.0,16.8299,16.8415,16.8242,16.8357,59200.0
2009-11-09 11:00:00,29.14,29.14,29.11,29.11,49100.0,16.8357,16.8357,16.8184,16.8184,49100.0
2009-11-09 11:05:00,29.11,29.14,29.1,29.14,44200.0,16.8184,16.8357,16.8126,16.8357,44200.0
2009-11-09 11:10:00,29.14,29.16,29.14,29.15,42700.0,16.8357,16.8473,16.8357,16.8415,42700.0
2009-11-09 11:15:00,29.16,29.21,29.16,29.2,55500.0,16.8473,16.8761,16.8473,16.8704,55500.0
2009-11-09 11:20:00,29.2,29.2,29.18,29.18,45400.0,16.8704,16.8704,16.8588,16.8588,45400.0
2009-11-09 11:25:00,29.19,29.2,29.17,29.19,28800.0,16.8646,16.8704,16.853,16.8646,28800.0
2009-11-09 11:30:00,29.2,29.2,29.16,29.17,152400.0,16.8704,16.8704,16.8473,16.853,152400.0
2009-11-09 11:35:00,29.17,29.18,29.16,29.16,116900.0,16.853,16.8588,16.8473,16.8473,116900.0
2009-11-09 11:40:00,29.15,29.16,29.15,29.16,46100.0,16.8415,16.8473,16.8415,16.8473,46100.0
2009-11-09 11:45:00,29.16,29.21,29.16,29.19,30200.0,16.8473,16.8761,16.8473,16.8646,30200.0
2009-11-09 11:50:00,29.2,29.2,29.17,29.18,46800.0,16.8704,16.8704,16.853,16.8588,46800.0
2009-11-09 11:55:00,29.18,29.19,29.17,29.17,16600.0,16.8588,16.8646,16.853,16.853,16600.0
2009-11-09 12:00:00,29.17,29.2,29.16,29.19,33200.0,16.853,16.8704,16.8473,16.8646,33200.0
2009-11-09 12:05:00,29.19,29.21,29.19,29.21,12600.0,16.8646,16.8761,16.8646,16.8761,12600.0
2009-11-09 12:10:00,29.21,29.23,29.21,29.22,13200.0,16.8761,16.8877,16.8761,16.8819,13200.0
2009-11-09 12:15:00,29.22,29.22,29.21,29.22,21200.0,16.8819,16.8819,16.8761,16.8819,21200.0
2009-11-09 12:20:00,29.22,29.22,29.21,29.21,14800.0,16.8819,16.8819,16.8761,16.8761,14800.0
2009-11-09 12:25:00,29.21,29.23,29.21,29.21,15800.0,16.8761,16.8877,16.8761,16.8761,15800.0
2009-11-09 12:30:00,29.21,29.22,29.2,29.2,5200.0,16.8761,16.8819,16.8704,16.8704,5200.0
2009-11-09 12:35:00,29.2,29.22,29.2,29.21,19500.0,16.8704,16.8819,16.8704,16.8761,19500.0
2009-11-09 12:40:00,29.22,29.22,29.2,29.2,37600.0,16.8819,16.8819,16.8704,16.8704,37600.0
2009-11-09 12:45:00,29.2,29.22,29.19,29.2,54900.0,16.8704,16.8819,16.8646,16.8704,54900.0
2009-11-09 12:50:00,29.2,29.22,29.19,29.22,17400.0,16.8704,16.8819,16.8646,16.8819,17400.0
2009-11-09 12:55:00,29.22,29.25,29.21,29.25,165300.0,16.8819,16.8993,16.8761,16.8993,165300.0
2009-11-09 13:00:00,29.25,29.25,29.24,29.24,26500.0,16.8993,16.8993,16.8935,16.8935,26500.0
2009-11-09 13:05:00,29.24,29.26,29.24,29.24,98600.0,16.8935,16.905,16.8935,16.8935,98600.0
2009-11-09 13:10:00,29.23,29.27,29.23,29.27,90700.0,16.8877,16.9108,16.8877,16.9108,90700.0
2009-11-09 13:15:00,29.27,29.28,29.25,29.27,45500.0,16.9108,16.9166,16.8993,16.9108,45500.0
2009-11-09 13:20:00,29.27,29.29,29.27,29.27,34400.0,16.9108,16.9224,16.9108,16.9108,34400.0
2009-11-09 13:25:00,29.28,29.29,29.27,29.27,20900.0,16.9166,16.9224,16.9108,16.9108,20900.0
2009-11-09 13:30:00,29.27,29.27,29.26,29.26,29300.0,16.9108,16.9108,16.905,16.905,29300.0
2009-11-09 13:35:00,29.26,29.3,29.25,29.3,40200.0,16.905,16.9281,16.8993,16.9281,40200.0
2009-11-09 13:40:00,29.31,29.32,29.31,29.31,35700.0,16.9339,16.9397,16.9339,16.9339,35700.0
2009-11-09 13:45:00,29.31,29.34,29.31,29.32,25900.0,16.9339,16.9513,16.9339,16.9397,25900.0
2009-11-09 13:50:00,29.32,29.33,29.32,29.33,4500.0,16.9397,16.9455,16.9397,16.9455,4500.0
2009-11-09 13:55:00,29.32,29.34,29.32,29.34,5300.0,16.9397,16.9513,16.9397,16.9513,5300.0
2009-11-09 14:00:00,29.34,29.35,29.33,29.33,78200.0,16.9513,16.957,16.9455,16.9455,78200.0
2009-11-09 14:05:00,29.33,29.33,29.32,29.32,7800.0,16.9455,16.9455,16.9397,16.9397,7800.0
2009-11-09 14:10:00,29.32,29.33,29.31,29.32,23600.0,16.9397,16.9455,16.9339,16.9397,23600.0
2009-11-09 14:15:00,29.32,29.33,29.31,29.31,24800.0,16.9397,16.9455,16.9339,16.9339,24800.0
2009-11-09 14:20:00,29.31,29.33,29.31,29.33,27600.0,16.9339,16.9455,16.9339,16.9455,27600.0
2009-11-09 14:25:00,29.33,29.34,29.33,29.34,29700.0,16.9455,16.9513,16.9455,16.9513,29700.0
2009-11-09 14:30:00,29.33,29.35,29.33,29.35,18900.0,16.9455,16.957,16.9455,16.957,18900.0
2009-11-09 14:35:00,29.35,29.35,29.32,29.33,47900.0,16.957,16.957,16.9397,16.9455,47900.0
2009-11-09 14:40:00,29.34,29.34,29.32,29.32,6300.0,16.9513,16.9513,16.9397,16.9397,6300.0
2009-11-09 14:45:00,29.32,29.34,29.32,29.34,20600.0,16.9397,16.9513,16.9397,16.9513,20600.0
2009-11-09 14:50:00,29.33,29.34,29.32,29.32,38700.0,16.9455,16.9513,16.9397,16.9397,38700.0
2009-11-09 14:55:00,29.32,29.33,29.31,29.33,22200.0,16.9397,16.9455,16.9339,16.9455,22200.0
2009-11-09 15:00:00,29.32,29.34,29.32,29.34,14600.0,16.9397,16.9513,16.9397,16.9513,14600.0
2009-11-09 15:05:00,29.34,29.34,29.32,29.32,49300.0,16.9513,16.9513,16.9397,16.9397,49300.0
2009-11-09 15:10:00,29.33,29.34,29.32,29.33,52100.0,16.9455,16.9513,16.9397,16.9455,52100.0
2009-11-09 15:15:00,29.33,29.34,29.32,29.32,27200.0,16.9455,16.9513,16.9397,16.9397,27200.0
2009-11-09 15:20:00,29.32,29.34,29.32,29.34,27900.0,16.9397,16.9513,16.9397,16.9513,27900.0
2009-11-09 15:25:00,29.34,29.34,29.32,29.33,30200.0,16.9513,16.9513,16.9397,16.9455,30200.0
2009-11-09 15:30:00,29.33,29.33,29.31,29.31,18600.0,16.9455,16.9455,16.9339,16.9339,18600.0
2009-11-09 15:35:00,29.3,29.33,29.3,29.32,36100.0,16.9281,16.9455,16.9281,16.9397,36100.0
2009-11-09 15:40:00,29.31,29.34,29.31,29.33,140600.0,16.9339,16.9513,16.9339,16.9455,140600.0
2009-11-09 15:45:00,29.33,29.38,29.33,29.37,156900.0,16.9455,16.9744,16.9455,16.9686,156900.0
2009-11-09 15:50:00,29.36,29.42,29.36,29.41,316600.0,16.9628,16.9975,16.9628,16.9917,316600.0
2009-11-09 15:55:00,29.41,29.44,29.4,29.43,441800.0,16.9917,17.009,16.9859,17.0033,441800.0
2009-11-10 09:30:00,29.33,29.45,29.33,29.43,51300.0,16.9455,17.0148,16.9455,17.0033,51300.0
2009-11-10 09:35:00,29.44,29.48,29.42,29.48,54500.0,17.009,17.0321,16.9975,17.0321,54500.0
2009-11-10 09:40:00,29.47,29.49,29.43,29.48,63200.0,17.0264,17.0379,17.0033,17.0321,63200.0
2009-11-10 09:45:00,29.49,29.5,29.48,29.49,63300.0,17.0379,17.0437,17.0321,17.0379,63300.0
2009-11-10 09:50:00,29.49,29.51,29.48,29.5,96900.0,17.0379,17.0495,17.0321,17.0437,96900.0
2009-11-10 09:55:00,29.5,29.52,29.49,29.5,18600.0,17.0437,17.0553,17.0379,17.0437,18600.0
2009-11-10 10:00:00,29.5,29.52,29.48,29.52,174800.0,17.0437,17.0553,17.0321,17.0553,174800.0
2009-11-10 10:05:00,29.52,29.55,29.52,29.54,49800.0,17.0553,17.0726,17.0553,17.0668,49800.0
2009-11-10 10:10:00,29.54,29.59,29.54,29.57,28700.0,17.0668,17.0957,17.0668,17.0841,28700.0
2009-11-10 10:15:00,29.57,29.57,29.52,29.56,104900.0,17.0841,17.0841,17.0553,17.0784,104900.0
2009-11-10 10:20:00,29.56,29.58,29.55,29.57,21700.0,17.0784,17.0899,17.0726,17.0841,21700.0
2009-11-10 10:25:00,29.57,29.59,29.57,29.58,23600.0,17.0841,17.0957,17.0841,17.0899,23600.0
2009-11-10 10:30:00,29.58,29.58,29.54,29.56,325400.0,17.0899,17.0899,17.0668,17.0784,325400.0
2009-11-10 10:35:00,29.56,29.58,29.56,29.58,12900.0,17.0784,17.0899,17.0784,17.0899,12900.0
2009-11-10 10:40:00,29.57,29.59,29.56,29.57,77600.0,17.0841,17.0957,17.0784,17.0841,77600.0
2009-11-10 10:45:00,29.56,29.6,29.56,29.6,48200.0,17.0784,17.1015,17.0784,17.1015,48200.0
2009-11-10 10:50:00,29.6,29.61,29.58,29.61,76000.0,17.1015,17.1072,17.0899,17.1072,76000.0
2009-11-10 10:55:00,29.62,29.63,29.6,29.6,28000.0,17.113,17.1188,17.1015,17.1015,28000.0
2009-11-10 11:00:00,29.6,29.61,29.58,29.6,20600.0,17.1015,17.1072,17.0899,17.1015,20600.0
2009-11-10 11:05:00,29.6,29.6,29.58,29.58,38200.0,17.1015,17.1015,17.0899,17.0899,38200.0
2009-11-10 11:10:00,29.58,29.62,29.58,29.6,50100.0,17.0899,17.113,17.0899,17.1015,50100.0
2009-11-10 11:15:00,29.61,29.62,29.59,29.61,52000.0,17.1072,17.113,17.0957,17.1072,52000.0
2009-11-10 11:20:00,29.62,29.64,29.6,29.6,29500.0,17.113,17.1246,17.1015,17.1015,29500.0
2009-11-10 11:25:00,29.6,29.61,29.57,29.6,57500.0,17.1015,17.1072,17.0841,17.1015,57500.0
2009-11-10 11:30:00,29.6,29.6,29.57,29.58,45000.0,17.1015,17.1015,17.0841,17.0899,45000.0
2009-11-10 11:35:00,29.59,29.62,29.59,29.6,58300.0,17.0957,17.113,17.0957,17.1015,58300.0
2009-11-10 11:40:00,29.61,29.63,29.61,29.61,31300.0,17.1072,17.1188,17.1072,17.1072,31300.0
2009-11-10 11:45:00,29.61,29.62,29.6,29.61,30500.0,17.1072,17.113,17.1015,17.1072,30500.0
2009-11-10 11:50:00,29.61,29.61,29.59,29.59,23300.0,17.1072,17.1072,17.0957,17.0957,23300.0
2009-11-10 11:55:00,29.58,29.6,29.56,29.56,21900.0,17.0899,17.1015,17.0784,17.0784,21900.0
2009-11-10 12:00:00,29.56,29.56,29.52,29.54,573500.0,17.0784,17.0784,17.0553,17.0668,573500.0
2009-11-10 12:05:00,29.53,29.55,29.53,29.55,15200.0,17.061,17.0726,17.061,17.0726,15200.0
2009-11-10 12:10:00,29.54,29.57,29.54,29.56,15600.0,17.0668,17.0841,17.0668,17.0784,15600.0
2009-11-10 12:15:00,29.57,29.57,29.55,29.56,20300.0,17.0841,17.0841,17.0726,17.0784,20300.0
2009-11-10 12:20:00,29.56,29.56,29.54,29.54,42500.0,17.0784,17.0784,17.0668,17.0668,42500.0
2009-11-10 12:25:00,29.54,29.54,29.5,29.51,25900.0,17.0668,17.0668,17.0437,17.0495,25900.0
2009-11-10 12:30:00,29.5,29.54,29.5,29.54,20900.0,17.0437,17.0668,17.0437,17.0668,20900.0
2009-11-10 12:35:00,29.53,29.53,29.51,29.52,70600.0,17.061,17.061,17.0495,17.0553,70600.0
2009-11-10 12:40:00,29.52,29.54,29.52,29.53,16900.0,17.0553,17.0668,17.0553,17.061,16900.0
2009-11-10 12:45:00,29.53,29.54,29.52,29.53,32500.0,17.061,17.0668,17.0553,17.061,32500.0
2009-11-10 12:50:00,29.53,29.55,29.53,29.55,57300.0,17.061,17.0726,17.061,17.0726,57300.0
2009-11-10 12:55:00,29.54,29.59,29.54,29.56,105300.0,17.0668,17.0957,17.0668,17.0784,105300.0
2009-11-10 13:00:00,29.55,29.55,29.54,29.55,22800.0,17.0726,17.0726,17.0668,17.0726,22800.0
2009-11-10 13:05:00,29.55,29.56,29.53,29.54,23700.0,17.0726,17.0784,17.061,17.0668,23700.0
2009-11-10 13:10:00,29.54,29.55,29.52,29.52,26100.0,17.0668,17.0726,17.0553,17.0553,26100.0
2009-11-10 13:15:00,29.52,29.53,29.51,29.53,55100.0,17.0553,17.061,17.0495,17.061,55100.0
2009-11-10 13:20:00,29.52,29.53,29.5,29.52,12900.0,17.0553,17.061,17.0437,17.0553,12900.0
2009-11-10 13:25:00,29.52,29.53,29.51,29.52,30200.0,17.0553,17.061,17.0495,17.0553,30200.0
2009-11-10 13:30:00,29.52,29.53,29.52,29.53,46700.0,17.0553,17.061,17.0553,17.061,46700.0
2009-11-10 13:35:00,29.53,29.54,29.53,29.53,94000.0,17.061,17.0668,17.061,17.061,94000.0
2009-11-10 13:40:00,29.52,29.52,29.5,29.52,19700.0,17.0553,17.0553,17.0437,17.0553,19700.0
2009-11-10 13:45:00,29.52,29.52,29.51,29.51,23900.0,17.0553,17.0553,17.0495,17.0495,23900.0
2009-11-10 13:50:00,29.52,29.53,29.51,29.53,7700.0,17.0553,17.061,17.0495,17.061,7700.0
2009-11-10 13:55:00,29.53,29.55,29.52,29.55,77500.0,17.061,17.0726,17.0553,17.0726,77500.0
2009-11-10 14:00:00,29.55,29.58,29.55,29.58,338100.0,17.0726,17.0899,17.0726,17.0899,338100.0
2009-11-10 14:05:00,29.58,29.61,29.57,29.6,57600.0,17.0899,17.1072,17.0841,17.1015,57600.0
2009-11-10 14:10:00,29.6,29.6,29.58,29.58,22200.0,17.1015,17.1015,17.0899,17.0899,22200.0
2009-11-10 14:15:00,29.59,29.61,29.56,29.56,32400.0,17.0957,17.1072,17.0784,17.0784,32400.0
2009-11-10 14:20:00,29.57,29.6,29.56,29.6,69500.0,17.0841,17.1015,17.0784,17.1015,69500.0
2009-11-10 14:25:00,29.59,29.61,29.58,29.59,24200.0,17.0957,17.1072,17.0899,17.0957,24200.0
2009-11-10 14:30:00,29.6,29.62,29.6,29.61,36000.0,17.1015,17.113,17.1015,17.1072,36000.0
2009-11-10 14:35:00,29.61,29.62,29.58,29.58,21500.0,17.1072,17.113,17.0899,17.0899,21500.0
2009-11-10 14:40:00,29.58,29.6,29.57,29.58,38200.0,17.0899,17.1015,17.0841,17.0899,38200.0
2009-11-10 14:45:00,29.59,29.59,29.57,29.58,19100.0,17.0957,17.0957,17.0841,17.0899,19100.0
2009-11-10 14:50:00,29.58,29.59,29.56,29.58,12500.0,17.0899,17.0957,17.0784,17.0899,12500.0
2009-11-10 14:55:00,29.58,29.59,29.56,29.58,43400.0,17.0899,17.0957,17.0784,17.0899,43400.0
2009-11-10 15:00:00,29.58,29.58,29.55,29.57,34100.0,17.0899,17.0899,17.0726,17.0841,34100.0
2009-11-10 15:05:00,29.57,29.57,29.56,29.56,8100.0,17.0841,17.0841,17.0784,17.0784,8100.0
2009-11-10 15:10:00,29.56,29.58,29.55,29.57,79000.0,17.0784,17.0899,17.0726,17.0841,79000.0
2009-11-10 15:15:00,29.56,29.6,29.56,29.58,54000.0,17.0784,17.1015,17.0784,17.0899,54000.0
2009-11-10 15:20:00,29.58,29.59,29.55,29.57,57500.0,17.0899,17.0957,17.0726,17.0841,57500.0
2009-11-10 15:25:00,29.57,29.57,29.56,29.57,32700.0,17.0841,17.0841,17.0784,17.0841,32700.0
2009-11-10 15:30:00,29.57,29.58,29.55,29.56,72600.0,17.0841,17.0899,17.0726,17.0784,72600.0
2009-11-10 15:35:00,29.55,29.57,29.55,29.56,31300.0,17.0726,17.0841,17.0726,17.0784,31300.0
2009-11-10 15:40:00,29.56,29.58,29.54,29.54,129500.0,17.0784,17.0899,17.0668,17.0668,129500.0
2009-11-10 15:45:00,29.55,29.55,29.53,29.54,127100.0,17.0726,17.0726,17.061,17.0668,127100.0
2009-11-10 15:50:00,29.54,29.56,29.53,29.54,219200.0,17.0668,17.0784,17.061,17.0668,219200.0
2009-11-10 15:55:00,29.54,29.57,29.53,29.56,350200.0,17.0668,17.0841,17.061,17.0784,350200.0
2009-11-11 09:30:00,29.74,29.78,29.72,29.73,70900.0,17.1824,17.2055,17.1708,17.1766,70900.0
2009-11-11 09:35:00,29.74,29.74,29.71,29.71,69000.0,17.1824,17.1824,17.165,17.165,69000.0
2009-11-11 09:40:00,29.7,29.7,29.64,29.67,124100.0,17.1592,17.1592,17.1246,17.1419,124100.0
2009-11-11 09:45:00,29.67,29.67,29.63,29.65,127600.0,17.1419,17.1419,17.1188,17.1304,127600.0
2009-11-11 09:50:00,29.66,29.66,29.62,29.62,51400.0,17.1361,17.1361,17.113,17.113,51400.0
2009-11-11 09:55:00,29.63,29.68,29.63,29.65,73000.0,17.1188,17.1477,17.1188,17.1304,73000.0
2009-11-11 10:00:00,29.66,29.7,29.64,29.66,124200.0,17.1361,17.1592,17.1246,17.1361,124200.0
2009-11-11 10:05:00,29.67,29.68,29.65,29.67,44400.0,17.1419,17.1477,17.1304,17.1419,44400.0
2009-11-11 10:10:00,29.67,29.71,29.65,29.68,104100.0,17.1419,17.165,17.1304,17.1477,104100.0
2009-11-11 10:15:00,29.68,29.72,29.67,29.72,92200.0,17.1477,17.1708,17.1419,17.1708,92200.0
2009-11-11 10:20:00,29.72,29.75,29.7,29.74,65500.0,17.1708,17.1881,17.1592,17.1824,65500.0
2009-11-11 10:25:00,29.74,29.74,29.7,29.71,53100.0,17.1824,17.1824,17.1592,17.165,53100.0
2009-11-11 10:30:00,29.71,29.71,29.68,29.68,23400.0,17.165,17.165,17.1477,17.1477,23400.0
2009-11-11 10:35:00,29.68,29.69,29.66,29.66,41300.0,17.1477,17.1535,17.1361,17.1361,41300.0
2009-11-11 10:40:00,29.66,29.68,29.61,29.62,102800.0,17.1361,17.1477,17.1072,17.113,102800.0
2009-11-11 10:45:00,29.63,29.63,29.54,29.55,57500.0,17.1188,17.1188,17.0668,17.0726,57500.0
2009-11-11 10:50:00,29.55,29.55,29.46,29.5,302500.0,17.0726,17.0726,17.0206,17.0437,302500.0
2009-11-11 10:55:00,29.5,29.51,29.47,29.51,81200.0,17.0437,17.0495,17.0264,17.0495,81200.0
2009-11-11 11:00:00,29.52,29.54,29.51,29.52,211600.0,17.0553,17.0668,17.0495,17.0553,211600.0
2009-11-11 11:05:00,29.52,29.53,29.45,29.46,67900.0,17.0553,17.061,17.0148,17.0206,67900.0
2009-11-11 11:10:00,29.46,29.53,29.45,29.51,112600.0,17.0206,17.061,17.0148,17.0495,112600.0
2009-11-11 11:15:00,29.51,29.56,29.5,29.56,47000.0,17.0495,17.0784,17.0437,17.0784,47000.0
2009-11-11 11:20:00,29.55,29.55,29.52,29.53,70300.0,17.0726,17.0726,17.0553,17.061,70300.0
2009-11-11 11:25:00,29.53,29.53,29.48,29.48,59400.0,17.061,17.061,17.0321,17.0321,59400.0
2009-11-11 11:30:00,29.47,29.48,29.46,29.48,33400.0,17.0264,17.0321,17.0206,17.0321,33400.0
2009-11-11 11:35:00,29.48,29.52,29.47,29.49,31100.0,17.0321,17.0553,17.0264,17.0379,31100.0
2009-11-11 11:40:00,29.5,29.5,29.49,29.49,18700.0,17.0437,17.0437,17.0379,17.0379,18700.0
2009-11-11 11:45:00,29.49,29.51,29.49,29.5,33700.0,17.0379,17.0495,17.0379,17.0437,33700.0
2009-11-11 11:50:00,29.5,29.5,29.44,29.46,88000.0,17.0437,17.0437,17.009,17.0206,88000.0
2009-11-11 11:55:00,29.47,29.48,29.42,29.45,193800.0,17.0264,17.0321,16.9975,17.0148,193800.0
2009-11-11 12:00:00,29.45,29.49,29.45,29.47,205100.0,17.0148,17.0379,17.0148,17.0264,205100.0
2009-11-11 12:05:00,29.47,29.51,29.45,29.5,52200.0,17.0264,17.0495,17.0148,17.0437,52200.0
2009-11-11 12:10:00,29.5,29.52,29.5,29.51,18500.0,17.0437,17.0553,17.0437,17.0495,18500.0
2009-11-11 12:15:00,29.5,29.51,29.48,29.49,37300.0,17.0437,17.0495,17.0321,17.0379,37300.0
2009-11-11 12:20:00,29.49,29.5,29.47,29.48,16100.0,17.0379,17.0437,17.0264,17.0321,16100.0
2009-11-11 12:25:00,29.48,29.55,29.48,29.55,199400.0,17.0321,17.0726,17.0321,17.0726,199400.0
2009-11-11 12:30:00,29.55,29.6,29.55,29.59,44500.0,17.0726,17.1015,17.0726,17.0957,44500.0
2009-11-11 12:35:00,29.6,29.62,29.58,29.58,33400.0,17.1015,17.113,17.0899,17.0899,33400.0
2009-11-11 12:40:00,29.57,29.58,29.56,29.57,19200.0,17.0841,17.0899,17.0784,17.0841,19200.0
2009-11-11 12:45:00,29.56,29.58,29.53,29.53,73300.0,17.0784,17.0899,17.061,17.061,73300.0
2009-11-11 12:50:00,29.54,29.54,29.52,29.53,7600.0,17.0668,17.0668,17.0553,17.061,7600.0
2009-11-11 12:55:00,29.53,29.53,29.5,29.51,12700.0,17.061,17.061,17.0437,17.0495,12700.0
2009-11-11 13:00:00,29.5,29.53,29.5,29.53,17500.0,17.0437,17.061,17.0437,17.061,17500.0
2009-11-11 13:05:00,29.52,29.53,29.51,29.52,14700.0,17.0553,17.061,17.0495,17.0553,14700.0
2009-11-11 13:10:00,29.53,29.53,29.5,29.52,14700.0,17.061,17.061,17.0437,17.0553,14700.0
2009-11-11 13:15:00,29.53,29.53,29.51,29.51,14500.0,17.061,17.061,17.0495,17.0495,14500.0
2009-11-11 13:20:00,29.52,29.54,29.51,29.53,20700.0,17.0553,17.0668,17.0495,17.061,20700.0
2009-11-11 13:25:00,29.52,29.53,29.5,29.51,14200.0,17.0553,17.061,17.0437,17.0495,14200.0
2009-11-11 13:30:00,29.51,29.52,29.51,29.52,30100.0,17.0495,17.0553,17.0495,17.0553,30100.0
2009-11-11 13:35:00,29.52,29.52,29.48,29.49,54100.0,17.0553,17.0553,17.0321,17.0379,54100.0
2009-11-11 13:40:00,29.49,29.5,29.44,29.45,250000.0,17.0379,17.0437,17.009,17.0148,250000.0
2009-11-11 13:45:00,29.45,29.5,29.44,29.48,263300.0,17.0148,17.0437,17.009,17.0321,263300.0
2009-11-11 13:50:00,29.48,29.52,29.47,29.49,41900.0,17.0321,17.0553,17.0264,17.0379,41900.0
2009-11-11 13:55:00,29.5,29.51,29.47,29.48,48600.0,17.0437,17.0495,17.0264,17.0321,48600.0
2009-11-11 14:00:00,29.48,29.51,29.48,29.5,22400.0,17.0321,17.0495,17.0321,17.0437,22400.0
2009-11-11 14:05:00,29.5,29.52,29.47,29.52,32000.0,17.0437,17.0553,17.0264,17.0553,32000.0
2009-11-11 14:10:00,29.52,29.52,29.49,29.5,29900.0,17.0553,17.0553,17.0379,17.0437,29900.0
2009-11-11 14:15:00,29.51,29.53,29.51,29.52,58400.0,17.0495,17.061,17.0495,17.0553,58400.0
2009-11-11 14:20:00,29.52,29.53,29.49,29.5,43300.0,17.0553,17.061,17.0379,17.0437,43300.0
2009-11-11 14:25:00,29.5,29.52,29.5,29.5,38700.0,17.0437,17.0553,17.0437,17.0437,38700.0
2009-11-11 14:30:00,29.5,29.51,29.5,29.51,32400.0,17.0437,17.0495,17.0437,17.0495,32400.0
2009-11-11 14:35:00,29.51,29.52,29.49,29.5,23600.0,17.0495,17.0553,17.0379,17.0437,23600.0
2009-11-11 14:40:00,29.49,29.49,29.47,29.47,14200.0,17.0379,17.0379,17.0264,17.0264,14200.0
2009-11-11 14:45:00,29.47,29.49,29.47,29.48,23400.0,17.0264,17.0379,17.0264,17.0321,23400.0
2009-11-11 14:50:00,29.49,29.51,29.49,29.51,30800.0,17.0379,17.0495,17.0379,17.0495,30800.0
2009-11-11 14:55:00,29.51,29.51,29.49,29.49,66600.0,17.0495,17.0495,17.0379,17.0379,66600.0
2009-11-11 15:00:00,29.49,29.51,29.49,29.5,22500.0,17.0379,17.0495,17.0379,17.0437,22500.0
2009-11-11 15:05:00,29.49,29.51,29.49,29.5,27100.0,17.0379,17.0495,17.0379,17.0437,27100.0
2009-11-11 15:10:00,29.5,29.5,29.46,29.47,21500.0,17.0437,17.0437,17.0206,17.0264,21500.0
2009-11-11 15:15:00,29.48,29.49,29.46,29.47,24000.0,17.0321,17.0379,17.0206,17.0264,24000.0
2009-11-11 15:20:00,29.47,29.48,29.46,29.47,130300.0,17.0264,17.0321,17.0206,17.0264,130300.0
2009-11-11 15:25:00,29.47,29.49,29.47,29.48,64100.0,17.0264,17.0379,17.0264,17.0321,64100.0
2009-11-11 15:30:00,29.48,29.52,29.48,29.49,88700.0,17.0321,17.0553,17.0321,17.0379,88700.0
2009-11-11 15:35:00,29.5,29.51,29.48,29.51,72900.0,17.0437,17.0495,17.0321,17.0495,72900.0
2009-11-11 15:40:00,29.5,29.5,29.47,29.47,103000.0,17.0437,17.0437,17.0264,17.0264,103000.0
2009-11-11 15:45:00,29.47,29.5,29.46,29.5,147200.0,17.0264,17.0437,17.0206,17.0437,147200.0
2009-11-11 15:50:00,29.5,29.5,29.47,29.49,221100.0,17.0437,17.0437,17.0264,17.0379,221100.0
2009-11-11 15:55:00,29.48,29.51,29.48,29.5,340100.0,17.0321,17.0495,17.0321,17.0437,340100.0
2009-11-12 09:30:00,29.47,29.49,29.38,29.38,143400.0,17.0264,17.0379,16.9744,16.9744,143400.0
2009-11-12 09:35:00,29.38,29.42,29.37,29.42,125200.0,16.9744,16.9975,16.9686,16.9975,125200.0
2009-11-12 09:40:00,29.41,29.47,29.38,29.45,152100.0,16.9917,17.0264,16.9744,17.0148,152100.0
2009-11-12 09:45:00,29.44,29.47,29.41,29.45,277000.0,17.009,17.0264,16.9917,17.0148,277000.0
2009-11-12 09:50:00,29.44,29.52,29.44,29.49,41200.0,17.009,17.0553,17.009,17.0379,41200.0
2009-11-12 09:55:00,29.48,29.58,29.48,29.55,46300.0,17.0321,17.0899,17.0321,17.0726,46300.0
2009-11-12 10:00:00,29.55,29.58,29.54,29.56,35400.0,17.0726,17.0899,17.0668,17.0784,35400.0
2009-11-12 10:05:00,29.57,29.58,29.52,29.53,145900.0,17.0841,17.0899,17.0553,17.061,145900.0
2009-11-12 10:10:00,29.54,29.55,29.49,29.52,52300.0,17.0668,17.0726,17.0379,17.0553,52300.0
2009-11-12 10:15:00,29.53,29.53,29.47,29.48,28600.0,17.061,17.061,17.0264,17.0321,28600.0
2009-11-12 10:20:00,29.47,29.5,29.46,29.5,39900.0,17.0264,17.0437,17.0206,17.0437,39900.0
2009-11-12 10:25:00,29.49,29.5,29.46,29.47,37800.0,17.0379,17.0437,17.0206,17.0264,37800.0
2009-11-12 10:30:00,29.46,29.47,29.43,29.44,30300.0,17.0206,17.0264,17.0033,17.009,30300.0
2009-11-12 10:35:00,29.43,29.46,29.43,29.45,21300.0,17.0033,17.0206,17.0033,17.0148,21300.0
2009-11-12 10:40:00,29.45,29.5,29.44,29.5,31400.0,17.0148,17.0437,17.009,17.0437,31400.0
2009-11-12 10:45:00,29.49,29.5,29.48,29.48,13800.0,17.0379,17.0437,17.0321,17.0321,13800.0
2009-11-12 10:50:00,29.48,29.5,29.47,29.48,99500.0,17.0321,17.0437,17.0264,17.0321,99500.0
2009-11-12 10:55:00,29.48,29.49,29.41,29.42,65500.0,17.0321,17.0379,16.9917,16.9975,65500.0
2009-11-12 11:00:00,29.42,29.45,29.4,29.44,98500.0,16.9975,17.0148,16.9859,17.009,98500.0
2009-11-12 11:05:00,29.44,29.45,29.41,29.42,64600.0,17.009,17.0148,16.9917,16.9975,64600.0
2009-11-12 11:10:00,29.43,29.43,29.38,29.38,51600.0,17.0033,17.0033,16.9744,16.9744,51600.0
2009-11-12 11:15:00,29.38,29.42,29.36,29.41,93600.0,16.9744,16.9975,16.9628,16.9917,93600.0
2009-11-12 11:20:00,29.41,29.41,29.37,29.4,25500.0,16.9917,16.9917,16.9686,16.9859,25500.0
2009-11-12 11:25:00,29.39,29.39,29.36,29.38,51600.0,16.9801,16.9801,16.9628,16.9744,51600.0
2009-11-12 11:30:00,29.38,29.38,29.33,29.35,57000.0,16.9744,16.9744,16.9455,16.957,57000.0
2009-11-12 11:35:00,29.34,29.38,29.34,29.38,23100.0,16.9513,16.9744,16.9513,16.9744,23100.0
2009-11-12 11:40:00,29.38,29.39,29.36,29.39,30200.0,16.9744,16.9801,16.9628,16.9801,30200.0
2009-11-12 11:45:00,29.39,29.4,29.39,29.39,10300.0,16.9801,16.9859,16.9801,16.9801,10300.0
2009-11-12 11:50:00,29.39,29.4,29.38,29.39,32600.0,16.9801,16.9859,16.9744,16.9801,32600.0
2009-11-12 11:55:00,29.39,29.4,29.38,29.39,57600.0,16.9801,16.9859,16.9744,16.9801,57600.0
2009-11-12 12:00:00,29.4,29.42,29.4,29.42,17400.0,16.9859,16.9975,16.9859,16.9975,17400.0
2009-11-12 12:05:00,29.41,29.42,29.4,29.42,7500.0,16.9917,16.9975,16.9859,16.9975,7500.0
2009-11-12 12:10:00,29.42,29.42,29.4,29.4,11900.0,16.9975,16.9975,16.9859,16.9859,11900.0
2009-11-12 12:15:00,29.41,29.41,29.39,29.39,6800.0,16.9917,16.9917,16.9801,16.9801,6800.0
2009-11-12 12:20:00,29.39,29.4,29.37,29.38,4700.0,16.9801,16.9859,16.9686,16.9744,4700.0
2009-11-12 12:25:00,29.38,29.39,29.38,29.39,3100.0,16.9744,16.9801,16.9744,16.9801,3100.0
2009-11-12 12:30:00,29.38,29.39,29.34,29.35,49900.0,16.9744,16.9801,16.9513,16.957,49900.0
2009-11-12 12:35:00,29.35,29.36,29.33,29.34,35700.0,16.957,16.9628,16.9455,16.9513,35700.0
2009-11-12 12:40:00,29.33,29.35,29.33,29.33,13400.0,16.9455,16.957,16.9455,16.9455,13400.0
2009-11-12 12:45:00,29.34,29.34,29.32,29.33,16700.0,16.9513,16.9513,16.9397,16.9455,16700.0
2009-11-12 12:50:00,29.33,29.36,29.33,29.34,35700.0,16.9455,16.9628,16.9455,16.9513,35700.0
2009-11-12 12:55:00,29.34,29.35,29.3,29.3,66100.0,16.9513,16.957,16.9281,16.9281,66100.0
2009-11-12 13:00:00,29.3,29.31,29.27,29.28,92600.0,16.9281,16.9339,16.9108,16.9166,92600.0
2009-11-12 13:05:00,29.27,29.28,29.23,29.26,105200.0,16.9108,16.9166,16.8877,16.905,105200.0
2009-11-12 13:10:00,29.25,29.25,29.24,29.24,7700.0,16.8993,16.8993,16.8935,16.8935,7700.0
2009-11-12 13:15:00,29.24,29.25,29.23,29.25,13000.0,16.8935,16.8993,16.8877,16.8993,13000.0
2009-11-12 13:20:00,29.25,29.25,29.23,29.24,21100.0,16.8993,16.8993,16.8877,16.8935,21100.0
2009-11-12 13:25:00,29.24,29.24,29.22,29.23,24500.0,16.8935,16.8935,16.8819,16.8877,24500.0
2009-11-12 13:30:00,29.23,29.25,29.22,29.23,10200.0,16.8877,16.8993,16.8819,16.8877,10200.0
2009-11-12 13:35:00,29.22,29.24,29.22,29.24,56400.0,16.8819,16.8935,16.8819,16.8935,56400.0
2009-11-12 13:40:00,29.24,29.24,29.21,29.22,36100.0,16.8935,16.8935,16.8761,16.8819,36100.0
2009-11-12 13:45:00,29.22,29.25,29.21,29.23,84600.0,16.8819,16.8993,16.8761,16.8877,84600.0
2009-11-12 13:50:00,29.23,29.24,29.23,29.24,17000.0,16.8877,16.8935,16.8877,16.8935,17000.0
2009-11-12 13:55:00,29.24,29.24,29.22,29.23,21600.0,16.8935,16.8935,16.8819,16.8877,21600.0
2009-11-12 14:00:00,29.23,29.23,29.22,29.22,44400.0,16.8877,16.8877,16.8819,16.8819,44400.0
2009-11-12 14:05:00,29.21,29.23,29.21,29.22,43200.0,16.8761,16.8877,16.8761,16.8819,43200.0
2009-11-12 14:10:00,29.22,29.24,29.21,29.24,40100.0,16.8819,16.8935,16.8761,16.8935,40100.0
2009-11-12 14:15:00,29.24,29.24,29.2,29.2,26500.0,16.8935,16.8935,16.8704,16.8704,26500.0
2009-11-12 14:20:00,29.2,29.21,29.19,29.2,82300.0,16.8704,16.8761,16.8646,16.8704,82300.0
2009-11-12 14:25:00,29.19,29.21,29.18,29.18,57300.0,16.8646,16.8761,16.8588,16.8588,57300.0
2009-11-12 14:30:00,29.19,29.2,29.19,29.19,36300.0,16.8646,16.8704,16.8646,16.8646,36300.0
2009-11-12 14:35:00,29.19,29.19,29.16,29.17,37000.0,16.8646,16.8646,16.8473,16.853,37000.0
2009-11-12 14:40:00,29.16,29.17,29.14,29.16,41400.0,16.8473,16.853,16.8357,16.8473,41400.0
2009-11-12 14:45:00,29.16,29.17,29.14,29.15,49000.0,16.8473,16.853,16.8357,16.8415,49000.0
2009-11-12 14:50:00,29.14,29.16,29.14,29.15,31600.0,16.8357,16.8473,16.8357,16.8415,31600.0
2009-11-12 14:55:00,29.15,29.17,29.15,29.15,29400.0,16.8415,16.853,16.8415,16.8415,29400.0
2009-11-12 15:00:00,29.16,29.17,29.13,29.13,34300.0,16.8473,16.853,16.8299,16.8299,34300.0
2009-11-12 15:05:00,29.13,29.13,29.11,29.12,45200.0,16.8299,16.8299,16.8184,16.8242,45200.0
2009-11-12 15:10:00,29.11,29.12,29.09,29.11,90700.0,16.8184,16.8242,16.8068,16.8184,90700.0
2009-11-12 15:15:00,29.11,29.15,29.11,29.15,120500.0,16.8184,16.8415,16.8184,16.8415,120500.0
2009-11-12 15:20:00,29.14,29.15,29.13,29.15,53800.0,16.8357,16.8415,16.8299,16.8415,53800.0
2009-11-12 15:25:00,29.14,29.16,29.13,29.13,53500.0,16.8357,16.8473,16.8299,16.8299,53500.0
2009-11-12 15:30:00,29.14,29.15,29.12,29.14,127900.0,16.8357,16.8415,16.8242,16.8357,127900.0
2009-11-12 15:35:00,29.15,29.15,29.1,29.1,121700.0,16.8415,16.8415,16.8126,16.8126,121700.0
2009-11-12 15:40:00,29.11,29.12,29.09,29.11,129800.0,16.8184,16.8242,16.8068,16.8184,129800.0
2009-11-12 15:45:00,29.1,29.12,29.09,29.09,163800.0,16.8126,16.8242,16.8068,16.8068,163800.0
2009-11-12 15:50:00,29.1,29.1,29.08,29.08,544400.0,16.8126,16.8126,16.801,16.801,544400.0
2009-11-12 15:55:00,29.08,29.12,29.08,29.11,545000.0,16.801,16.8242,16.801,16.8184,545000.0
2009-11-13 09:30:00,29.16,29.24,29.16,29.2,87400.0,16.8473,16.8935,16.8473,16.8704,87400.0
2009-11-13 09:35:00,29.19,29.22,29.16,29.17,60300.0,16.8646,16.8819,16.8473,16.853,60300.0
2009-11-13 09:40:00,29.17,29.17,29.13,29.14,43500.0,16.853,16.853,16.8299,16.8357,43500.0
2009-11-13 09:45:00,29.14,29.18,29.13,29.15,113500.0,16.8357,16.8588,16.8299,16.8415,113500.0
2009-11-13 09:50:00,29.14,29.2,29.11,29.11,105100.0,16.8357,16.8704,16.8184,16.8184,105100.0
2009-11-13 09:55:00,29.12,29.17,29.05,29.09,162300.0,16.8242,16.853,16.7837,16.8068,162300.0
2009-11-13 10:00:00,29.08,29.13,29.06,29.09,139300.0,16.801,16.8299,16.7895,16.8068,139300.0
2009-11-13 10:05:00,29.09,29.16,29.09,29.16,62600.0,16.8068,16.8473,16.8068,16.8473,62600.0
2009-11-13 10:10:00,29.16,29.16,29.12,29.13,25000.0,16.8473,16.8473,16.8242,16.8299,25000.0
2009-11-13 10:15:00,29.13,29.17,29.12,29.14,47100.0,16.8299,16.853,16.8242,16.8357,47100.0
2009-11-13 10:20:00,29.13,29.17,29.13,29.15,43200.0,16.8299,16.853,16.8299,16.8415,43200.0
2009-11-13 10:25:00,29.15,29.17,29.15,29.17,18200.0,16.8415,16.853,16.8415,16.853,18200.0
2009-11-13 10:30:00,29.17,29.19,29.16,29.18,43300.0,16.853,16.8646,16.8473,16.8588,43300.0
2009-11-13 10:35:00,29.19,29.22,29.18,29.22,132600.0,16.8646,16.8819,16.8588,16.8819,132600.0
2009-11-13 10:40:00,29.23,29.32,29.23,29.31,162800.0,16.8877,16.9397,16.8877,16.9339,162800.0
2009-11-13 10:45:00,29.31,29.36,29.31,29.33,100300.0,16.9339,16.9628,16.9339,16.9455,100300.0
2009-11-13 10:50:00,29.34,29.38,29.33,29.37,61800.0,16.9513,16.9744,16.9455,16.9686,61800.0
2009-11-13 10:55:00,29.37,29.41,29.36,29.37,321700.0,16.9686,16.9917,16.9628,16.9686,321700.0
2009-11-13 11:00:00,29.37,29.41,29.37,29.39,109700.0,16.9686,16.9917,16.9686,16.9801,109700.0
2009-11-13 11:05:00,29.39,29.4,29.38,29.38,61400.0,16.9801,16.9859,16.9744,16.9744,61400.0
2009-11-13 11:10:00,29.39,29.39,29.34,29.35,39200.0,16.9801,16.9801,16.9513,16.957,39200.0
2009-11-13 11:15:00,29.35,29.35,29.32,29.33,42500.0,16.957,16.957,16.9397,16.9455,42500.0
2009-11-13 11:20:00,29.33,29.36,29.32,29.36,39500.0,16.9455,16.9628,16.9397,16.9628,39500.0
2009-11-13 11:25:00,29.36,29.41,29.36,29.4,253000.0,16.9628,16.9917,16.9628,16.9859,253000.0
2009-11-13 11:30:00,29.39,29.4,29.35,29.35,169800.0,16.9801,16.9859,16.957,16.957,169800.0
2009-11-13 11:35:00,29.35,29.39,29.33,29.38,122900.0,16.957,16.9801,16.9455,16.9744,122900.0
2009-11-13 11:40:00,29.38,29.39,29.35,29.35,26500.0,16.9744,16.9801,16.957,16.957,26500.0
2009-11-13 11:45:00,29.36,29.36,29.31,29.32,64200.0,16.9628,16.9628,16.9339,16.9397,64200.0
2009-11-13 11:50:00,29.33,29.33,29.32,29.33,20500.0,16.9455,16.9455,16.9397,16.9455,20500.0
2009-11-13 11:55:00,29.33,29.4,29.32,29.36,532300.0,16.9455,16.9859,16.9397,16.9628,532300.0
2009-11-13 12:00:00,29.36,29.42,29.36,29.42,90900.0,16.9628,16.9975,16.9628,16.9975,90900.0
2009-11-13 12:05:00,29.42,29.42,29.38,29.39,44200.0,16.9975,16.9975,16.9744,16.9801,44200.0
2009-11-13 12:10:00,29.39,29.43,29.39,29.43,49000.0,16.9801,17.0033,16.9801,17.0033,49000.0
2009-11-13 12:15:00,29.43,29.47,29.42,29.46,42500.0,17.0033,17.0264,16.9975,17.0206,42500.0
2009-11-13 12:20:00,29.46,29.47,29.44,29.45,41500.0,17.0206,17.0264,17.009,17.0148,41500.0
2009-11-13 12:25:00,29.46,29.49,29.45,29.46,40700.0,17.0206,17.0379,17.0148,17.0206,40700.0
2009-11-13 12:30:00,29.46,29.47,29.45,29.47,45600.0,17.0206,17.0264,17.0148,17.0264,45600.0
2009-11-13 12:35:00,29.46,29.48,29.45,29.47,36500.0,17.0206,17.0321,17.0148,17.0264,36500.0
2009-11-13 12:40:00,29.46,29.47,29.45,29.46,14400.0,17.0206,17.0264,17.0148,17.0206,14400.0
2009-11-13 12:45:00,29.46,29.49,29.46,29.47,34700.0,17.0206,17.0379,17.0206,17.0264,34700.0
2009-11-13 12:50:00,29.47,29.47,29.43,29.43,138800.0,17.0264,17.0264,17.0033,17.0033,138800.0
2009-11-13 12:55:00,29.43,29.46,29.42,29.46,41700.0,17.0033,17.0206,16.9975,17.0206,41700.0
2009-11-13 13:00:00,29.45,29.46,29.43,29.43,29300.0,17.0148,17.0206,17.0033,17.0033,29300.0
2009-11-13 13:05:00,29.43,29.44,29.42,29.42,23800.0,17.0033,17.009,16.9975,16.9975,23800.0
2009-11-13 13:10:00,29.42,29.43,29.41,29.41,22500.0,16.9975,17.0033,16.9917,16.9917,22500.0
2009-11-13 13:15:00,29.41,29.42,29.4,29.42,33000.0,16.9917,16.9975,16.9859,16.9975,33000.0
2009-11-13 13:20:00,29.42,29.43,29.41,29.42,25500.0,16.9975,17.0033,16.9917,16.9975,25500.0
2009-11-13 13:25:00,29.42,29.42,29.41,29.42,5000.0,16.9975,16.9975,16.9917,16.9975,5000.0
2009-11-13 13:30:00,29.43,29.43,29.4,29.41,26100.0,17.0033,17.0033,16.9859,16.9917,26100.0
2009-11-13 13:35:00,29.41,29.41,29.4,29.41,7500.0,16.9917,16.9917,16.9859,16.9917,7500.0
2009-11-13 13:40:00,29.41,29.41,29.4,29.41,8100.0,16.9917,16.9917,16.9859,16.9917,8100.0
2009-11-13 13:45:00,29.41,29.41,29.38,29.38,45500.0,16.9917,16.9917,16.9744,16.9744,45500.0
2009-11-13 13:50:00,29.38,29.39,29.37,29.39,10300.0,16.9744,16.9801,16.9686,16.9801,10300.0
2009-11-13 13:55:00,29.38,29.39,29.36,29.36,25000.0,16.9744,16.9801,16.9628,16.9628,25000.0
2009-11-13 14:00:00,29.37,29.39,29.37,29.39,9400.0,16.9686,16.9801,16.9686,16.9801,9400.0
2009-11-13 14:05:00,29.39,29.4,29.38,29.38,20600.0,16.9801,16.9859,16.9744,16.9744,20600.0
2009-11-13 14:10:00,29.38,29.38,29.35,29.36,58000.0,16.9744,16.9744,16.957,16.9628,58000.0
2009-11-13 14:15:00,29.36,29.37,29.34,29.34,28900.0,16.9628,16.9686,16.9513,16.9513,28900.0
2009-11-13 14:20:00,29.32,29.33,29.3,29.31,38900.0,16.9397,16.9455,16.9281,16.9339,38900.0
2009-11-13 14:25:00,29.32,29.32,29.28,29.29,31300.0,16.9397,16.9397,16.9166,16.9224,31300.0
2009-11-13 14:30:00,29.29,29.3,29.26,29.26,54500.0,16.9224,16.9281,16.905,16.905,54500.0
2009-11-13 14:35:00,29.26,29.27,29.24,29.27,43200.0,16.905,16.9108,16.8935,16.9108,43200.0
2009-11-13 14:40:00,29.26,29.29,29.26,29.27,217400.0,16.905,16.9224,16.905,16.9108,217400.0
2009-11-13 14:45:00,29.27,29.31,29.27,29.31,161600.0,16.9108,16.9339,16.9108,16.9339,161600.0
2009-11-13 14:50:00,29.31,29.34,29.29,29.29,124000.0,16.9339,16.9513,16.9224,16.9224,124000.0
2009-11-13 14:55:00,29.3,29.3,29.28,29.29,23400.0,16.9281,16.9281,16.9166,16.9224,23400.0
2009-11-13 15:00:00,29.28,29.28,29.26,29.26,45900.0,16.9166,16.9166,16.905,16.905,45900.0
2009-11-13 15:05:00,29.26,29.3,29.26,29.3,19200.0,16.905,16.9281,16.905,16.9281,19200.0
2009-11-13 15:10:00,29.3,29.31,29.27,29.29,76200.0,16.9281,16.9339,16.9108,16.9224,76200.0
2009-11-13 15:15:00,29.29,29.29,29.27,29.29,40500.0,16.9224,16.9224,16.9108,16.9224,40500.0
2009-11-13 15:20:00,29.29,29.29,29.26,29.26,63300.0,16.9224,16.9224,16.905,16.905,63300.0
2009-11-13 15:25:00,29.27,29.3,29.26,29.29,104900.0,16.9108,16.9281,16.905,16.9224,104900.0
2009-11-13 15:30:00,29.29,29.31,29.28,29.3,50400.0,16.9224,16.9339,16.9166,16.9281,50400.0
2009-11-13 15:35:00,29.31,29.33,29.31,29.31,86800.0,16.9339,16.9455,16.9339,16.9339,86800.0
2009-11-13 15:40:00,29.32,29.38,29.31,29.38,219000.0,16.9397,16.9744,16.9339,16.9744,219000.0
2009-11-13 15:45:00,29.38,29.39,29.38,29.39,125200.0,16.9744,16.9801,16.9744,16.9801,125200.0
2009-11-13 15:50:00,29.38,29.39,29.34,29.37,294100.0,16.9744,16.9801,16.9513,16.9686,294100.0
2009-11-13 15:55:00,29.37,29.38,29.33,29.34,936500.0,16.9686,16.9744,16.9455,16.9513,936500.0
2009-11-16 09:30:00,29.58,29.58,29.5,29.52,67000.0,17.0899,17.0899,17.0437,17.0553,67000.0
2009-11-16 09:35:00,29.53,29.6,29.49,29.58,192500.0,17.061,17.1015,17.0379,17.0899,192500.0
2009-11-16 09:40:00,29.59,29.64,29.58,29.64,125600.0,17.0957,17.1246,17.0899,17.1246,125600.0
2009-11-16 09:45:00,29.64,29.65,29.62,29.63,47000.0,17.1246,17.1304,17.113,17.1188,47000.0
2009-11-16 09:50:00,29.64,29.69,29.64,29.69,84900.0,17.1246,17.1535,17.1246,17.1535,84900.0
2009-11-16 09:55:00,29.69,29.73,29.69,29.72,49900.0,17.1535,17.1766,17.1535,17.1708,49900.0
2009-11-16 10:00:00,29.73,29.73,29.7,29.71,86900.0,17.1766,17.1766,17.1592,17.165,86900.0
2009-11-16 10:05:00,29.71,29.73,29.71,29.71,47200.0,17.165,17.1766,17.165,17.165,47200.0
2009-11-16 10:10:00,29.72,29.74,29.72,29.72,132800.0,17.1708,17.1824,17.1708,17.1708,132800.0
2009-11-16 10:15:00,29.73,29.74,29.7,29.72,102300.0,17.1766,17.1824,17.1592,17.1708,102300.0
2009-11-16 10:20:00,29.71,29.72,29.71,29.72,19600.0,17.165,17.1708,17.165,17.1708,19600.0
2009-11-16 10:25:00,29.72,29.73,29.7,29.72,60600.0,17.1708,17.1766,17.1592,17.1708,60600.0
2009-11-16 10:30:00,29.72,29.73,29.7,29.73,116400.0,17.1708,17.1766,17.1592,17.1766,116400.0
2009-11-16 10:35:00,29.72,29.74,29.72,29.73,63500.0,17.1708,17.1824,17.1708,17.1766,63500.0
2009-11-16 10:40:00,29.74,29.74,29.71,29.72,31400.0,17.1824,17.1824,17.165,17.1708,31400.0
2009-11-16 10:45:00,29.72,29.74,29.72,29.73,38000.0,17.1708,17.1824,17.1708,17.1766,38000.0
2009-11-16 10:50:00,29.73,29.74,29.72,29.73,29300.0,17.1766,17.1824,17.1708,17.1766,29300.0
2009-11-16 10:55:00,29.73,29.75,29.73,29.75,28700.0,17.1766,17.1881,17.1766,17.1881,28700.0
2009-11-16 11:00:00,29.75,29.75,29.72,29.75,431200.0,17.1881,17.1881,17.1708,17.1881,431200.0
2009-11-16 11:05:00,29.76,29.76,29.73,29.74,41800.0,17.1939,17.1939,17.1766,17.1824,41800.0
2009-11-16 11:10:00,29.74,29.75,29.73,29.74,133400.0,17.1824,17.1881,17.1766,17.1824,133400.0
2009-11-16 11:15:00,29.73,29.76,29.73,29.75,34200.0,17.1766,17.1939,17.1766,17.1881,34200.0
2009-11-16 11:20:00,29.76,29.76,29.75,29.75,30800.0,17.1939,17.1939,17.1881,17.1881,30800.0
2009-11-16 11:25:00,29.75,29.76,29.74,29.75,55700.0,17.1881,17.1939,17.1824,17.1881,55700.0
2009-11-16 11:30:00,29.76,29.79,29.75,29.77,100100.0,17.1939,17.2112,17.1881,17.1997,100100.0
2009-11-16 11:35:00,29.78,29.78,29.76,29.77,64600.0,17.2055,17.2055,17.1939,17.1997,64600.0
2009-11-16 11:40:00,29.76,29.77,29.75,29.76,42300.0,17.1939,17.1997,17.1881,17.1939,42300.0
2009-11-16 11:45:00,29.76,29.76,29.74,29.75,29800.0,17.1939,17.1939,17.1824,17.1881,29800.0
2009-11-16 11:50:00,29.75,29.75,29.72,29.73,40900.0,17.1881,17.1881,17.1708,17.1766,40900.0
2009-11-16 11:55:00,29.73,29.73,29.72,29.73,20800.0,17.1766,17.1766,17.1708,17.1766,20800.0
2009-11-16 12:00:00,29.73,29.73,29.71,29.72,34500.0,17.1766,17.1766,17.165,17.1708,34500.0
2009-11-16 12:05:00,29.72,29.72,29.69,29.69,20500.0,17.1708,17.1708,17.1535,17.1535,20500.0
2009-11-16 12:10:00,29.69,29.7,29.69,29.69,8700.0,17.1535,17.1592,17.1535,17.1535,8700.0
2009-11-16 12:15:00,29.68,29.69,29.61,29.63,109600.0,17.1477,17.1535,17.1072,17.1188,109600.0
2009-11-16 12:20:00,29.63,29.64,29.58,29.61,336600.0,17.1188,17.1246,17.0899,17.1072,336600.0
2009-11-16 12:25:00,29.62,29.67,29.62,29.66,415500.0,17.113,17.1419,17.113,17.1361,415500.0
2009-11-16 12:30:00,29.67,29.71,29.65,29.7,364300.0,17.1419,17.165,17.1304,17.1592,364300.0
2009-11-16 12:35:00,29.71,29.72,29.68,29.68,54300.0,17.165,17.1708,17.1477,17.1477,54300.0
2009-11-16 12:40:00,29.68,29.71,29.66,29.69,73700.0,17.1477,17.165,17.1361,17.1535,73700.0
2009-11-16 12:45:00,29.69,29.7,29.67,29.68,72700.0,17.1535,17.1592,17.1419,17.1477,72700.0
2009-11-16 12:50:00,29.69,29.69,29.66,29.66,55000.0,17.1535,17.1535,17.1361,17.1361,55000.0
2009-11-16 12:55:00,29.66,29.69,29.66,29.68,164800.0,17.1361,17.1535,17.1361,17.1477,164800.0
2009-11-16 13:00:00,29.69,29.72,29.68,29.71,156700.0,17.1535,17.1708,17.1477,17.165,156700.0
2009-11-16 13:05:00,29.71,29.71,29.69,29.7,21200.0,17.165,17.165,17.1535,17.1592,21200.0
2009-11-16 13:10:00,29.69,29.71,29.68,29.69,40700.0,17.1535,17.165,17.1477,17.1535,40700.0
2009-11-16 13:15:00,29.68,29.68,29.66,29.67,15800.0,17.1477,17.1477,17.1361,17.1419,15800.0
2009-11-16 13:20:00,29.67,29.67,29.66,29.67,14700.0,17.1419,17.1419,17.1361,17.1419,14700.0
2009-11-16 13:25:00,29.67,29.67,29.66,29.67,23700.0,17.1419,17.1419,17.1361,17.1419,23700.0
2009-11-16 13:30:00,29.67,29.69,29.66,29.69,53800.0,17.1419,17.1535,17.1361,17.1535,53800.0
2009-11-16 13:35:00,29.69,29.7,29.68,29.7,62100.0,17.1535,17.1592,17.1477,17.1592,62100.0
2009-11-16 13:40:00,29.69,29.69,29.68,29.69,35400.0,17.1535,17.1535,17.1477,17.1535,35400.0
2009-11-16 13:45:00,29.69,29.69,29.67,29.68,56000.0,17.1535,17.1535,17.1419,17.1477,56000.0
2009-11-16 13:50:00,29.67,29.67,29.65,29.67,109500.0,17.1419,17.1419,17.1304,17.1419,109500.0
2009-11-16 13:55:00,29.66,29.67,29.66,29.67,4100.0,17.1361,17.1419,17.1361,17.1419,4100.0
2009-11-16 14:00:00,29.67,29.73,29.67,29.71,101500.0,17.1419,17.1766,17.1419,17.165,101500.0
2009-11-16 14:05:00,29.71,29.73,29.7,29.72,135500.0,17.165,17.1766,17.1592,17.1708,135500.0
2009-11-16 14:10:00,29.73,29.73,29.71,29.71,60100.0,17.1766,17.1766,17.165,17.165,60100.0
2009-11-16 14:15:00,29.72,29.75,29.71,29.75,85000.0,17.1708,17.1881,17.165,17.1881,85000.0
2009-11-16 14:20:00,29.75,29.75,29.73,29.73,23100.0,17.1881,17.1881,17.1766,17.1766,23100.0
2009-11-16 14:25:00,29.74,29.74,29.73,29.73,40300.0,17.1824,17.1824,17.1766,17.1766,40300.0
2009-11-16 14:30:00,29.73,29.74,29.72,29.72,43100.0,17.1766,17.1824,17.1708,17.1708,43100.0
2009-11-16 14:35:00,29.73,29.73,29.72,29.73,16000.0,17.1766,17.1766,17.1708,17.1766,16000.0
2009-11-16 14:40:00,29.73,29.73,29.72,29.73,9500.0,17.1766,17.1766,17.1708,17.1766,9500.0
2009-11-16 14:45:00,29.73,29.75,29.72,29.72,52400.0,17.1766,17.1881,17.1708,17.1708,52400.0
2009-11-16 14:50:00,29.72,29.72,29.7,29.71,22000.0,17.1708,17.1708,17.1592,17.165,22000.0
2009-11-16 14:55:00,29.7,29.71,29.69,29.7,34500.0,17.1592,17.165,17.1535,17.1592,34500.0
2009-11-16 15:00:00,29.71,29.72,29.69,29.69,68900.0,17.165,17.1708,17.1535,17.1535,68900.0
2009-11-16 15:05:00,29.69,29.72,29.69,29.7,54300.0,17.1535,17.1708,17.1535,17.1592,54300.0
2009-11-16 15:10:00,29.7,29.7,29.65,29.65,58400.0,17.1592,17.1592,17.1304,17.1304,58400.0
2009-11-16 15:15:00,29.65,29.66,29.63,29.64,140900.0,17.1304,17.1361,17.1188,17.1246,140900.0
2009-11-16 15:20:00,29.63,29.67,29.62,29.66,94200.0,17.1188,17.1419,17.113,17.1361,94200.0
2009-11-16 15:25:00,29.67,29.68,29.65,29.65,59900.0,17.1419,17.1477,17.1304,17.1304,59900.0
2009-11-16 15:30:00,29.66,29.68,29.65,29.66,125200.0,17.1361,17.1477,17.1304,17.1361,125200.0
2009-11-16 15:35:00,29.66,29.71,29.66,29.71,142600.0,17.1361,17.165,17.1361,17.165,142600.0
2009-11-16 15:40:00,29.71,29.71,29.67,29.67,128600.0,17.165,17.165,17.1419,17.1419,128600.0
2009-11-16 15:45:00,29.67,29.7,29.67,29.69,166600.0,17.1419,17.1592,17.1419,17.1535,166600.0
2009-11-16 15:50:00,29.7,29.74,29.69,29.74,401500.0,17.1592,17.1824,17.1535,17.1824,401500.0
2009-11-16 15:55:00,29.73,29.75,29.73,29.74,653300.0,17.1766,17.1881,17.1766,17.1824,653300.0
2009-11-17 09:30:00,29.84,29.84,29.69,29.7,126200.0,17.2401,17.2401,17.1535,17.1592,126200.0
2009-11-17 09:35:00,29.7,29.75,29.69,29.71,37100.0,17.1592,17.1881,17.1535,17.165,37100.0
2009-11-17 09:40:00,29.71,29.72,29.61,29.62,441500.0,17.165,17.1708,17.1072,17.113,441500.0
2009-11-17 09:45:00,29.64,29.65,29.6,29.62,76900.0,17.1246,17.1304,17.1015,17.113,76900.0
2009-11-17 09:50:00,29.62,29.69,29.62,29.67,93700.0,17.113,17.1535,17.113,17.1419,93700.0
2009-11-17 09:55:00,29.66,29.68,29.65,29.65,43000.0,17.1361,17.1477,17.1304,17.1304,43000.0
2009-11-17 10:00:00,29.66,29.69,29.63,29.64,163900.0,17.1361,17.1535,17.1188,17.1246,163900.0
2009-11-17 10:05:00,29.64,29.65,29.62,29.64,206100.0,17.1246,17.1304,17.113,17.1246,206100.0
2009-11-17 10:10:00,29.64,29.66,29.63,29.63,51100.0,17.1246,17.1361,17.1188,17.1188,51100.0
2009-11-17 10:15:00,29.63,29.68,29.63,29.68,28500.0,17.1188,17.1477,17.1188,17.1477,28500.0
2009-11-17 10:20:00,29.67,29.69,29.66,29.69,36700.0,17.1419,17.1535,17.1361,17.1535,36700.0
2009-11-17 10:25:00,29.69,29.71,29.68,29.71,81200.0,17.1535,17.165,17.1477,17.165,81200.0
2009-11-17 10:30:00,29.7,29.7,29.64,29.67,71200.0,17.1592,17.1592,17.1246,17.1419,71200.0
2009-11-17 10:35:00,29.67,29.67,29.65,29.66,47100.0,17.1419,17.1419,17.1304,17.1361,47100.0
2009-11-17 10:40:00,29.65,29.65,29.62,29.62,67000.0,17.1304,17.1304,17.113,17.113,67000.0
2009-11-17 10:45:00,29.63,29.64,29.62,29.62,29800.0,17.1188,17.1246,17.113,17.113,29800.0
2009-11-17 10:50:00,29.62,29.65,29.6,29.65,20100.0,17.113,17.1304,17.1015,17.1304,20100.0
2009-11-17 10:55:00,29.65,29.67,29.65,29.67,16700.0,17.1304,17.1419,17.1304,17.1419,16700.0
2009-11-17 11:00:00,29.68,29.69,29.67,29.68,19500.0,17.1477,17.1535,17.1419,17.1477,19500.0
2009-11-17 11:05:00,29.68,29.72,29.67,29.72,282100.0,17.1477,17.1708,17.1419,17.1708,282100.0
2009-11-17 11:10:00,29.72,29.73,29.67,29.67,43300.0,17.1708,17.1766,17.1419,17.1419,43300.0
2009-11-17 11:15:00,29.68,29.68,29.59,29.59,155600.0,17.1477,17.1477,17.0957,17.0957,155600.0
2009-11-17 11:20:00,29.59,29.6,29.58,29.6,28800.0,17.0957,17.1015,17.0899,17.1015,28800.0
2009-11-17 11:25:00,29.59,29.63,29.59,29.62,29400.0,17.0957,17.1188,17.0957,17.113,29400.0
2009-11-17 11:30:00,29.63,29.63,29.61,29.62,33800.0,17.1188,17.1188,17.1072,17.113,33800.0
2009-11-17 11:35:00,29.62,29.64,29.62,29.64,17400.0,17.113,17.1246,17.113,17.1246,17400.0
2009-11-17 11:40:00,29.64,29.64,29.62,29.63,21700.0,17.1246,17.1246,17.113,17.1188,21700.0
2009-11-17 11:45:00,29.62,29.62,29.59,29.59,24000.0,17.113,17.113,17.0957,17.0957,24000.0
2009-11-17 11:50:00,29.59,29.6,29.59,29.6,10000.0,17.0957,17.1015,17.0957,17.1015,10000.0
2009-11-17 11:55:00,29.6,29.6,29.59,29.59,16000.0,17.1015,17.1015,17.0957,17.0957,16000.0
2009-11-17 12:00:00,29.58,29.59,29.55,29.55,137000.0,17.0899,17.0957,17.0726,17.0726,137000.0
2009-11-17 12:05:00,29.56,29.56,29.53,29.56,45600.0,17.0784,17.0784,17.061,17.0784,45600.0
2009-11-17 12:10:00,29.57,29.6,29.57,29.59,58700.0,17.0841,17.1015,17.0841,17.0957,58700.0
2009-11-17 12:15:00,29.59,29.59,29.58,29.58,2200.0,17.0957,17.0957,17.0899,17.0899,2200.0
2009-11-17 12:20:00,29.59,29.62,29.59,29.61,55600.0,17.0957,17.113,17.0957,17.1072,55600.0
2009-11-17 12:25:00,29.61,29.62,29.58,29.59,13600.0,17.1072,17.113,17.0899,17.0957,13600.0
2009-11-17 12:30:00,29.59,29.63,29.59,29.63,52400.0,17.0957,17.1188,17.0957,17.1188,52400.0
2009-11-17 12:35:00,29.62,29.62,29.61,29.62,14400.0,17.113,17.113,17.1072,17.113,14400.0
2009-11-17 12:40:00,29.61,29.61,29.6,29.61,10100.0,17.1072,17.1072,17.1015,17.1072,10100.0
2009-11-17 12:45:00,29.61,29.61,29.6,29.6,6000.0,17.1072,17.1072,17.1015,17.1015,6000.0
2009-11-17 12:50:00,29.6,29.61,29.59,29.59,50400.0,17.1015,17.1072,17.0957,17.0957,50400.0
2009-11-17 12:55:00,29.59,29.6,29.59,29.59,15100.0,17.0957,17.1015,17.0957,17.0957,15100.0
2009-11-17 13:00:00,29.59,29.6,29.57,29.58,85600.0,17.0957,17.1015,17.0841,17.0899,85600.0
2009-11-17 13:05:00,29.57,29.58,29.56,29.57,17800.0,17.0841,17.0899,17.0784,17.0841,17800.0
2009-11-17 13:10:00,29.57,29.59,29.57,29.58,16100.0,17.0841,17.0957,17.0841,17.0899,16100.0
2009-11-17 13:15:00,29.58,29.61,29.58,29.61,66100.0,17.0899,17.1072,17.0899,17.1072,66100.0
2009-11-17 13:20:00,29.61,29.61,29.6,29.61,16100.0,17.1072,17.1072,17.1015,17.1072,16100.0
2009-11-17 13:25:00,29.61,29.61,29.59,29.6,18900.0,17.1072,17.1072,17.0957,17.1015,18900.0
2009-11-17 13:30:00,29.6,29.6,29.59,29.6,13400.0,17.1015,17.1015,17.0957,17.1015,13400.0
2009-11-17 13:35:00,29.59,29.6,29.59,29.59,27700.0,17.0957,17.1015,17.0957,17.0957,27700.0
2009-11-17 13:40:00,29.59,29.63,29.59,29.63,44000.0,17.0957,17.1188,17.0957,17.1188,44000.0
2009-11-17 13:45:00,29.63,29.63,29.6,29.63,49400.0,17.1188,17.1188,17.1015,17.1188,49400.0
2009-11-17 13:50:00,29.63,29.64,29.63,29.64,30200.0,17.1188,17.1246,17.1188,17.1246,30200.0
2009-11-17 13:55:00,29.63,29.64,29.61,29.63,30800.0,17.1188,17.1246,17.1072,17.1188,30800.0
2009-11-17 14:00:00,29.62,29.63,29.61,29.63,23500.0,17.113,17.1188,17.1072,17.1188,23500.0
2009-11-17 14:05:00,29.62,29.63,29.61,29.62,49000.0,17.113,17.1188,17.1072,17.113,49000.0
2009-11-17 14:10:00,29.62,29.63,29.61,29.63,28500.0,17.113,17.1188,17.1072,17.1188,28500.0
2009-11-17 14:15:00,29.63,29.64,29.61,29.63,60500.0,17.1188,17.1246,17.1072,17.1188,60500.0
2009-11-17 14:20:00,29.63,29.64,29.61,29.61,21200.0,17.1188,17.1246,17.1072,17.1072,21200.0
2009-11-17 14:25:00,29.61,29.62,29.6,29.61,52300.0,17.1072,17.113,17.1015,17.1072,52300.0
2009-11-17 14:30:00,29.61,29.62,29.61,29.62,15800.0,17.1072,17.113,17.1072,17.113,15800.0
2009-11-17 14:35:00,29.61,29.63,29.61,29.63,54100.0,17.1072,17.1188,17.1072,17.1188,54100.0
2009-11-17 14:40:00,29.63,29.64,29.63,29.64,54300.0,17.1188,17.1246,17.1188,17.1246,54300.0
2009-11-17 14:45:00,29.63,29.64,29.6,29.61,50700.0,17.1188,17.1246,17.1015,17.1072,50700.0
2009-11-17 14:50:00,29.61,29.61,29.58,29.6,64800.0,17.1072,17.1072,17.0899,17.1015,64800.0
2009-11-17 14:55:00,29.59,29.61,29.59,29.61,54400.0,17.0957,17.1072,17.0957,17.1072,54400.0
2009-11-17 15:00:00,29.61,29.62,29.59,29.61,39100.0,17.1072,17.113,17.0957,17.1072,39100.0
2009-11-17 15:05:00,29.6,29.63,29.6,29.61,85700.0,17.1015,17.1188,17.1015,17.1072,85700.0
2009-11-17 15:10:00,29.61,29.62,29.6,29.62,54000.0,17.1072,17.113,17.1015,17.113,54000.0
2009-11-17 15:15:00,29.61,29.61,29.59,29.6,37400.0,17.1072,17.1072,17.0957,17.1015,37400.0
2009-11-17 15:20:00,29.6,29.61,29.59,29.61,62000.0,17.1015,17.1072,17.0957,17.1072,62000.0
2009-11-17 15:25:00,29.6,29.61,29.58,29.59,63200.0,17.1015,17.1072,17.0899,17.0957,63200.0
2009-11-17 15:30:00,29.59,29.61,29.58,29.6,62000.0,17.0957,17.1072,17.0899,17.1015,62000.0
2009-11-17 15:35:00,29.59,29.6,29.58,29.58,95000.0,17.0957,17.1015,17.0899,17.0899,95000.0
2009-11-17 15:40:00,29.59,29.61,29.58,29.6,88500.0,17.0957,17.1072,17.0899,17.1015,88500.0
2009-11-17 15:45:00,29.61,29.63,29.6,29.62,168700.0,17.1072,17.1188,17.1015,17.113,168700.0
2009-11-17 15:50:00,29.63,29.63,29.61,29.62,88400.0,17.1188,17.1188,17.1072,17.113,88400.0
2009-11-17 15:55:00,29.61,29.62,29.61,29.61,342600.0,17.1072,17.113,17.1072,17.1072,342600.0
2009-11-18 09:30:00,29.62,29.65,29.54,29.57,227800.0,17.113,17.1304,17.0668,17.0841,227800.0
2009-11-18 09:35:00,29.58,29.68,29.58,29.67,418400.0,17.0899,17.1477,17.0899,17.1419,418400.0
2009-11-18 09:40:00,29.67,29.69,29.61,29.69,86000.0,17.1419,17.1535,17.1072,17.1535,86000.0
2009-11-18 09:45:00,29.68,29.68,29.62,29.62,35800.0,17.1477,17.1477,17.113,17.113,35800.0
2009-11-18 09:50:00,29.61,29.61,29.51,29.53,83900.0,17.1072,17.1072,17.0495,17.061,83900.0
2009-11-18 09:55:00,29.53,29.53,29.5,29.5,179800.0,17.061,17.061,17.0437,17.0437,179800.0
2009-11-18 10:00:00,29.5,29.5,29.47,29.48,89800.0,17.0437,17.0437,17.0264,17.0321,89800.0
2009-11-18 10:05:00,29.47,29.51,29.47,29.5,73300.0,17.0264,17.0495,17.0264,17.0437,73300.0
2009-11-18 10:10:00,29.49,29.49,29.46,29.47,92300.0,17.0379,17.0379,17.0206,17.0264,92300.0
2009-11-18 10:15:00,29.47,29.5,29.47,29.48,97100.0,17.0264,17.0437,17.0264,17.0321,97100.0
2009-11-18 10:20:00,29.49,29.5,29.48,29.49,73500.0,17.0379,17.0437,17.0321,17.0379,73500.0
2009-11-18 10:25:00,29.49,29.5,29.47,29.47,83500.0,17.0379,17.0437,17.0264,17.0264,83500.0
2009-11-18 10:30:00,29.48,29.5,29.47,29.48,71000.0,17.0321,17.0437,17.0264,17.0321,71000.0
2009-11-18 10:35:00,29.48,29.5,29.47,29.5,26400.0,17.0321,17.0437,17.0264,17.0437,26400.0
2009-11-18 10:40:00,29.5,29.53,29.5,29.53,25500.0,17.0437,17.061,17.0437,17.061,25500.0
2009-11-18 10:45:00,29.54,29.57,29.53,29.55,310400.0,17.0668,17.0841,17.061,17.0726,310400.0
2009-11-18 10:50:00,29.56,29.57,29.54,29.56,16000.0,17.0784,17.0841,17.0668,17.0784,16000.0
2009-11-18 10:55:00,29.56,29.57,29.54,29.57,20400.0,17.0784,17.0841,17.0668,17.0841,20400.0
2009-11-18 11:00:00,29.56,29.61,29.56,29.6,12700.0,17.0784,17.1072,17.0784,17.1015,12700.0
2009-11-18 11:05:00,29.6,29.61,29.59,29.6,25500.0,17.1015,17.1072,17.0957,17.1015,25500.0
2009-11-18 11:10:00,29.6,29.6,29.55,29.55,15600.0,17.1015,17.1015,17.0726,17.0726,15600.0
2009-11-18 11:15:00,29.56,29.56,29.52,29.54,169800.0,17.0784,17.0784,17.0553,17.0668,169800.0
2009-11-18 11:20:00,29.54,29.56,29.53,29.55,19700.0,17.0668,17.0784,17.061,17.0726,19700.0
2009-11-18 11:25:00,29.55,29.56,29.54,29.55,17800.0,17.0726,17.0784,17.0668,17.0726,17800.0
2009-11-18 11:30:00,29.55,29.56,29.54,29.54,17000.0,17.0726,17.0784,17.0668,17.0668,17000.0
2009-11-18 11:35:00,29.54,29.55,29.54,29.54,2000.0,17.0668,17.0726,17.0668,17.0668,2000.0
2009-11-18 11:40:00,29.54,29.57,29.54,29.57,8400.0,17.0668,17.0841,17.0668,17.0841,8400.0
2009-11-18 11:45:00,29.56,29.58,29.56,29.58,19500.0,17.0784,17.0899,17.0784,17.0899,19500.0
2009-11-18 11:50:00,29.57,29.58,29.57,29.58,7000.0,17.0841,17.0899,17.0841,17.0899,7000.0
2009-11-18 11:55:00,29.57,29.58,29.56,29.57,6900.0,17.0841,17.0899,17.0784,17.0841,6900.0
2009-11-18 12:00:00,29.57,29.59,29.56,29.58,227700.0,17.0841,17.0957,17.0784,17.0899,227700.0
2009-11-18 12:05:00,29.59,29.59,29.58,29.59,2000.0,17.0957,17.0957,17.0899,17.0957,2000.0
2009-11-18 12:10:00,29.58,29.59,29.57,29.57,13900.0,17.0899,17.0957,17.0841,17.0841,13900.0
2009-11-18 12:15:00,29.57,29.57,29.54,29.54,25400.0,17.0841,17.0841,17.0668,17.0668,25400.0
2009-11-18 12:20:00,29.54,29.56,29.54,29.56,7400.0,17.0668,17.0784,17.0668,17.0784,7400.0
2009-11-18 12:25:00,29.56,29.56,29.54,29.55,14600.0,17.0784,17.0784,17.0668,17.0726,14600.0
2009-11-18 12:30:00,29.56,29.56,29.55,29.56,7000.0,17.0784,17.0784,17.0726,17.0784,7000.0
2009-11-18 12:35:00,29.56,29.57,29.55,29.56,11200.0,17.0784,17.0841,17.0726,17.0784,11200.0
2009-11-18 12:40:00,29.57,29.57,29.54,29.54,108900.0,17.0841,17.0841,17.0668,17.0668,108900.0
2009-11-18 12:45:00,29.53,29.55,29.53,29.54,24400.0,17.061,17.0726,17.061,17.0668,24400.0
2009-11-18 12:50:00,29.54,29.55,29.53,29.54,10300.0,17.0668,17.0726,17.061,17.0668,10300.0
2009-11-18 12:55:00,29.54,29.55,29.51,29.51,35000.0,17.0668,17.0726,17.0495,17.0495,35000.0
2009-11-18 13:00:00,29.51,29.52,29.49,29.49,28400.0,17.0495,17.0553,17.0379,17.0379,28400.0
2009-11-18 13:05:00,29.5,29.51,29.49,29.49,14500.0,17.0437,17.0495,17.0379,17.0379,14500.0
2009-11-18 13:10:00,29.49,29.51,29.49,29.49,14200.0,17.0379,17.0495,17.0379,17.0379,14200.0
2009-11-18 13:15:00,29.49,29.5,29.46,29.47,33400.0,17.0379,17.0437,17.0206,17.0264,33400.0
2009-11-18 13:20:00,29.47,29.47,29.44,29.46,157900.0,17.0264,17.0264,17.009,17.0206,157900.0
2009-11-18 13:25:00,29.46,29.49,29.44,29.49,57600.0,17.0206,17.0379,17.009,17.0379,57600.0
2009-11-18 13:30:00,29.48,29.5,29.47,29.49,24600.0,17.0321,17.0437,17.0264,17.0379,24600.0
2009-11-18 13:35:00,29.5,29.51,29.49,29.5,11100.0,17.0437,17.0495,17.0379,17.0437,11100.0
2009-11-18 13:40:00,29.5,29.52,29.5,29.52,22000.0,17.0437,17.0553,17.0437,17.0553,22000.0
2009-11-18 13:45:00,29.51,29.52,29.5,29.51,73200.0,17.0495,17.0553,17.0437,17.0495,73200.0
2009-11-18 13:50:00,29.5,29.51,29.5,29.5,3800.0,17.0437,17.0495,17.0437,17.0437,3800.0
2009-11-18 13:55:00,29.5,29.5,29.49,29.5,18600.0,17.0437,17.0437,17.0379,17.0437,18600.0
2009-11-18 14:00:00,29.5,29.5,29.49,29.49,11600.0,17.0437,17.0437,17.0379,17.0379,11600.0
2009-11-18 14:05:00,29.5,29.52,29.5,29.51,63700.0,17.0437,17.0553,17.0437,17.0495,63700.0
2009-11-18 14:10:00,29.52,29.53,29.51,29.52,9800.0,17.0553,17.061,17.0495,17.0553,9800.0
2009-11-18 14:15:00,29.53,29.54,29.52,29.53,17000.0,17.061,17.0668,17.0553,17.061,17000.0
2009-11-18 14:20:00,29.52,29.53,29.52,29.53,13700.0,17.0553,17.061,17.0553,17.061,13700.0
2009-11-18 14:25:00,29.53,29.53,29.51,29.51,28200.0,17.061,17.061,17.0495,17.0495,28200.0
2009-11-18 14:30:00,29.51,29.52,29.5,29.51,43500.0,17.0495,17.0553,17.0437,17.0495,43500.0
2009-11-18 14:35:00,29.51,29.52,29.51,29.51,7900.0,17.0495,17.0553,17.0495,17.0495,7900.0
2009-11-18 14:40:00,29.51,29.52,29.5,29.51,8100.0,17.0495,17.0553,17.0437,17.0495,8100.0
2009-11-18 14:45:00,29.5,29.52,29.49,29.5,51500.0,17.0437,17.0553,17.0379,17.0437,51500.0
2009-11-18 14:50:00,29.5,29.51,29.48,29.48,18700.0,17.0437,17.0495,17.0321,17.0321,18700.0
2009-11-18 14:55:00,29.47,29.49,29.47,29.48,39100.0,17.0264,17.0379,17.0264,17.0321,39100.0
2009-11-18 15:00:00,29.48,29.5,29.48,29.48,20000.0,17.0321,17.0437,17.0321,17.0321,20000.0
2009-11-18 15:05:00,29.48,29.49,29.48,29.48,17700.0,17.0321,17.0379,17.0321,17.0321,17700.0
2009-11-18 15:10:00,29.49,29.49,29.47,29.48,40300.0,17.0379,17.0379,17.0264,17.0321,40300.0
2009-11-18 15:15:00,29.48,29.48,29.47,29.48,15600.0,17.0321,17.0321,17.0264,17.0321,15600.0
2009-11-18 15:20:00,29.48,29.49,29.47,29.49,14700.0,17.0321,17.0379,17.0264,17.0379,14700.0
2009-11-18 15:25:00,29.48,29.5,29.48,29.49,26400.0,17.0321,17.0437,17.0321,17.0379,26400.0
2009-11-18 15:30:00,29.48,29.49,29.47,29.48,33000.0,17.0321,17.0379,17.0264,17.0321,33000.0
2009-11-18 15:35:00,29.48,29.49,29.48,29.49,17500.0,17.0321,17.0379,17.0321,17.0379,17500.0
2009-11-18 15:40:00,29.48,29.49,29.47,29.48,85000.0,17.0321,17.0379,17.0264,17.0321,85000.0
2009-11-18 15:45:00,29.48,29.49,29.45,29.47,151900.0,17.0321,17.0379,17.0148,17.0264,151900.0
2009-11-18 15:50:00,29.47,29.49,29.47,29.49,87200.0,17.0264,17.0379,17.0264,17.0379,87200.0
2009-11-18 15:55:00,29.49,29.5,29.48,29.5,228500.0,17.0379,17.0437,17.0321,17.0437,228500.0
2009-11-19 09:30:00,29.41,29.48,29.36,29.37,172600.0,16.9917,17.0321,16.9628,16.9686,172600.0
2009-11-19 09:35:00,29.37,29.38,29.23,29.24,309100.0,16.9686,16.9744,16.8877,16.8935,309100.0
2009-11-19 09:40:00,29.23,29.24,29.2,29.21,67600.0,16.8877,16.8935,16.8704,16.8761,67600.0
2009-11-19 09:45:00,29.2,29.2,29.14,29.18,126700.0,16.8704,16.8704,16.8357,16.8588,126700.0
2009-11-19 09:50:00,29.18,29.2,29.12,29.13,122400.0,16.8588,16.8704,16.8242,16.8299,122400.0
2009-11-19 09:55:00,29.13,29.19,29.13,29.18,90700.0,16.8299,16.8646,16.8299,16.8588,90700.0
2009-11-19 10:00:00,29.18,29.2,29.15,29.19,165100.0,16.8588,16.8704,16.8415,16.8646,165100.0
2009-11-19 10:05:00,29.19,29.2,29.17,29.19,49100.0,16.8646,16.8704,16.853,16.8646,49100.0
2009-11-19 10:10:00,29.19,29.23,29.19,29.23,104600.0,16.8646,16.8877,16.8646,16.8877,104600.0
2009-11-19 10:15:00,29.23,29.23,29.18,29.19,50300.0,16.8877,16.8877,16.8588,16.8646,50300.0
2009-11-19 10:20:00,29.19,29.26,29.19,29.25,41200.0,16.8646,16.905,16.8646,16.8993,41200.0
2009-11-19 10:25:00,29.24,29.25,29.24,29.25,14800.0,16.8935,16.8993,16.8935,16.8993,14800.0
2009-11-19 10:30:00,29.25,29.25,29.21,29.23,34100.0,16.8993,16.8993,16.8761,16.8877,34100.0
2009-11-19 10:35:00,29.23,29.27,29.23,29.25,31800.0,16.8877,16.9108,16.8877,16.8993,31800.0
2009-11-19 10:40:00,29.25,29.25,29.2,29.24,58100.0,16.8993,16.8993,16.8704,16.8935,58100.0
2009-11-19 10:45:00,29.24,29.25,29.16,29.17,49800.0,16.8935,16.8993,16.8473,16.853,49800.0
2009-11-19 10:50:00,29.16,29.16,29.14,29.15,137700.0,16.8473,16.8473,16.8357,16.8415,137700.0
2009-11-19 10:55:00,29.16,29.17,29.14,29.15,70700.0,16.8473,16.853,16.8357,16.8415,70700.0
2009-11-19 11:00:00,29.16,29.17,29.14,29.15,45000.0,16.8473,16.853,16.8357,16.8415,45000.0
2009-11-19 11:05:00,29.15,29.16,29.13,29.14,69800.0,16.8415,16.8473,16.8299,16.8357,69800.0
2009-11-19 11:10:00,29.14,29.15,29.13,29.14,83400.0,16.8357,16.8415,16.8299,16.8357,83400.0
2009-11-19 11:15:00,29.13,29.16,29.13,29.14,73500.0,16.8299,16.8473,16.8299,16.8357,73500.0
2009-11-19 11:20:00,29.15,29.15,29.12,29.12,23400.0,16.8415,16.8415,16.8242,16.8242,23400.0
2009-11-19 11:25:00,29.12,29.15,29.12,29.15,30300.0,16.8242,16.8415,16.8242,16.8415,30300.0
2009-11-19 11:30:00,29.14,29.15,29.13,29.14,34900.0,16.8357,16.8415,16.8299,16.8357,34900.0
2009-11-19 11:35:00,29.15,29.17,29.14,29.15,167400.0,16.8415,16.853,16.8357,16.8415,167400.0
2009-11-19 11:40:00,29.16,29.17,29.16,29.17,5800.0,16.8473,16.853,16.8473,16.853,5800.0
2009-11-19 11:45:00,29.16,29.17,29.12,29.13,45700.0,16.8473,16.853,16.8242,16.8299,45700.0
2009-11-19 11:50:00,29.14,29.14,29.12,29.14,13800.0,16.8357,16.8357,16.8242,16.8357,13800.0
2009-11-19 11:55:00,29.14,29.16,29.14,29.15,37900.0,16.8357,16.8473,16.8357,16.8415,37900.0
2009-11-19 12:00:00,29.15,29.16,29.13,29.14,19400.0,16.8415,16.8473,16.8299,16.8357,19400.0
2009-11-19 12:05:00,29.14,29.14,29.13,29.14,7000.0,16.8357,16.8357,16.8299,16.8357,7000.0
2009-11-19 12:10:00,29.14,29.15,29.14,29.15,35300.0,16.8357,16.8415,16.8357,16.8415,35300.0
2009-11-19 12:15:00,29.15,29.15,29.13,29.15,25200.0,16.8415,16.8415,16.8299,16.8415,25200.0
2009-11-19 12:20:00,29.15,29.15,29.13,29.14,31100.0,16.8415,16.8415,16.8299,16.8357,31100.0
2009-11-19 12:25:00,29.12,29.15,29.12,29.15,16700.0,16.8242,16.8415,16.8242,16.8415,16700.0
2009-11-19 12:30:00,29.15,29.17,29.14,29.14,171700.0,16.8415,16.853,16.8357,16.8357,171700.0
2009-11-19 12:35:00,29.14,29.16,29.12,29.12,356100.0,16.8357,16.8473,16.8242,16.8242,356100.0
2009-11-19 12:40:00,29.12,29.13,29.12,29.12,25900.0,16.8242,16.8299,16.8242,16.8242,25900.0
2009-11-19 12:45:00,29.12,29.13,29.1,29.1,22500.0,16.8242,16.8299,16.8126,16.8126,22500.0
2009-11-19 12:50:00,29.1,29.1,29.09,29.1,81800.0,16.8126,16.8126,16.8068,16.8126,81800.0
2009-11-19 12:55:00,29.11,29.11,29.1,29.1,8400.0,16.8184,16.8184,16.8126,16.8126,8400.0
2009-11-19 13:00:00,29.11,29.11,29.1,29.1,8200.0,16.8184,16.8184,16.8126,16.8126,8200.0
2009-11-19 13:05:00,29.1,29.12,29.1,29.11,67800.0,16.8126,16.8242,16.8126,16.8184,67800.0
2009-11-19 13:10:00,29.11,29.11,29.08,29.08,58000.0,16.8184,16.8184,16.801,16.801,58000.0
2009-11-19 13:15:00,29.09,29.09,29.07,29.07,69600.0,16.8068,16.8068,16.7953,16.7953,69600.0
2009-11-19 13:20:00,29.08,29.09,29.07,29.09,35900.0,16.801,16.8068,16.7953,16.8068,35900.0
2009-11-19 13:25:00,29.09,29.09,29.07,29.08,43800.0,16.8068,16.8068,16.7953,16.801,43800.0
2009-11-19 13:30:00,29.07,29.08,29.07,29.07,21000.0,16.7953,16.801,16.7953,16.7953,21000.0
2009-11-19 13:35:00,29.07,29.1,29.07,29.08,53800.0,16.7953,16.8126,16.7953,16.801,53800.0
2009-11-19 13:40:00,29.08,29.09,29.07,29.07,31400.0,16.801,16.8068,16.7953,16.7953,31400.0
2009-11-19 13:45:00,29.07,29.09,29.07,29.07,43700.0,16.7953,16.8068,16.7953,16.7953,43700.0
2009-11-19 13:50:00,29.08,29.09,29.07,29.07,35100.0,16.801,16.8068,16.7953,16.7953,35100.0
2009-11-19 13:55:00,29.08,29.08,29.06,29.07,47300.0,16.801,16.801,16.7895,16.7953,47300.0
2009-11-19 14:00:00,29.07,29.08,29.07,29.08,21500.0,16.7953,16.801,16.7953,16.801,21500.0
2009-11-19 14:05:00,29.07,29.07,29.04,29.06,63000.0,16.7953,16.7953,16.7779,16.7895,63000.0
2009-11-19 14:10:00,29.05,29.05,29.04,29.05,51800.0,16.7837,16.7837,16.7779,16.7837,51800.0
2009-11-19 14:15:00,29.04,29.05,29.04,29.04,16000.0,16.7779,16.7837,16.7779,16.7779,16000.0
2009-11-19 14:20:00,29.05,29.08,29.04,29.08,46400.0,16.7837,16.801,16.7779,16.801,46400.0
2009-11-19 14:25:00,29.08,29.09,29.06,29.06,23300.0,16.801,16.8068,16.7895,16.7895,23300.0
2009-11-19 14:30:00,29.06,29.07,29.06,29.06,9200.0,16.7895,16.7953,16.7895,16.7895,9200.0
2009-11-19 14:35:00,29.06,29.07,29.06,29.06,4500.0,16.7895,16.7953,16.7895,16.7895,4500.0
2009-11-19 14:40:00,29.07,29.08,29.06,29.07,28100.0,16.7953,16.801,16.7895,16.7953,28100.0
2009-11-19 14:45:00,29.07,29.08,29.06,29.06,54800.0,16.7953,16.801,16.7895,16.7895,54800.0
2009-11-19 14:50:00,29.06,29.08,29.06,29.07,23000.0,16.7895,16.801,16.7895,16.7953,23000.0
2009-11-19 14:55:00,29.07,29.07,29.06,29.07,40300.0,16.7953,16.7953,16.7895,16.7953,40300.0
2009-11-19 15:00:00,29.07,29.08,29.05,29.06,106400.0,16.7953,16.801,16.7837,16.7895,106400.0
2009-11-19 15:05:00,29.05,29.06,29.04,29.05,35100.0,16.7837,16.7895,16.7779,16.7837,35100.0
2009-11-19 15:10:00,29.06,29.06,29.05,29.05,79800.0,16.7895,16.7895,16.7837,16.7837,79800.0
2009-11-19 15:15:00,29.06,29.08,29.05,29.08,42300.0,16.7895,16.801,16.7837,16.801,42300.0
2009-11-19 15:20:00,29.08,29.08,29.07,29.08,30500.0,16.801,16.801,16.7953,16.801,30500.0
2009-11-19 15:25:00,29.08,29.09,29.07,29.09,121300.0,16.801,16.8068,16.7953,16.8068,121300.0
2009-11-19 15:30:00,29.09,29.12,29.08,29.11,69200.0,16.8068,16.8242,16.801,16.8184,69200.0
2009-11-19 15:35:00,29.11,29.12,29.1,29.11,59600.0,16.8184,16.8242,16.8126,16.8184,59600.0
2009-11-19 15:40:00,29.12,29.18,29.11,29.17,247500.0,16.8242,16.8588,16.8184,16.853,247500.0
2009-11-19 15:45:00,29.17,29.19,29.16,29.18,198500.0,16.853,16.8646,16.8473,16.8588,198500.0
2009-11-19 15:50:00,29.18,29.18,29.14,29.14,368400.0,16.8588,16.8588,16.8357,16.8357,368400.0
2009-11-19 15:55:00,29.14,29.15,29.13,29.14,588100.0,16.8357,16.8415,16.8299,16.8357,588100.0
2009-11-20 09:30:00,29.05,29.12,29.04,29.1,57900.0,16.7837,16.8242,16.7779,16.8126,57900.0
2009-11-20 09:35:00,29.1,29.12,29.05,29.07,116400.0,16.8126,16.8242,16.7837,16.7953,116400.0
2009-11-20 09:40:00,29.07,29.07,29.03,29.05,55800.0,16.7953,16.7953,16.7722,16.7837,55800.0
2009-11-20 09:45:00,29.05,29.08,29.04,29.07,89900.0,16.7837,16.801,16.7779,16.7953,89900.0
2009-11-20 09:50:00,29.06,29.09,29.05,29.05,36200.0,16.7895,16.8068,16.7837,16.7837,36200.0
2009-11-20 09:55:00,29.06,29.07,29.05,29.06,114400.0,16.7895,16.7953,16.7837,16.7895,114400.0
2009-11-20 10:00:00,29.06,29.1,29.06,29.1,70000.0,16.7895,16.8126,16.7895,16.8126,70000.0
2009-11-20 10:05:00,29.1,29.11,29.08,29.1,79200.0,16.8126,16.8184,16.801,16.8126,79200.0
2009-11-20 10:10:00,29.1,29.18,29.09,29.17,139300.0,16.8126,16.8588,16.8068,16.853,139300.0
2009-11-20 10:15:00,29.17,29.17,29.14,29.16,75700.0,16.853,16.853,16.8357,16.8473,75700.0
2009-11-20 10:20:00,29.16,29.17,29.13,29.15,104600.0,16.8473,16.853,16.8299,16.8415,104600.0
2009-11-20 10:25:00,29.15,29.17,29.14,29.17,79200.0,16.8415,16.853,16.8357,16.853,79200.0
2009-11-20 10:30:00,29.17,29.19,29.16,29.18,65500.0,16.853,16.8646,16.8473,16.8588,65500.0
2009-11-20 10:35:00,29.19,29.22,29.17,29.22,95500.0,16.8646,16.8819,16.853,16.8819,95500.0
2009-11-20 10:40:00,29.22,29.22,29.16,29.16,43600.0,16.8819,16.8819,16.8473,16.8473,43600.0
2009-11-20 10:45:00,29.16,29.17,29.15,29.15,165000.0,16.8473,16.853,16.8415,16.8415,165000.0
2009-11-20 10:50:00,29.14,29.14,29.12,29.14,57600.0,16.8357,16.8357,16.8242,16.8357,57600.0
2009-11-20 10:55:00,29.14,29.14,29.11,29.12,25500.0,16.8357,16.8357,16.8184,16.8242,25500.0
2009-11-20 11:00:00,29.12,29.14,29.11,29.13,47900.0,16.8242,16.8357,16.8184,16.8299,47900.0
2009-11-20 11:05:00,29.13,29.14,29.12,29.13,29300.0,16.8299,16.8357,16.8242,16.8299,29300.0
2009-11-20 11:10:00,29.13,29.14,29.12,29.14,117800.0,16.8299,16.8357,16.8242,16.8357,117800.0
2009-11-20 11:15:00,29.14,29.14,29.1,29.13,50100.0,16.8357,16.8357,16.8126,16.8299,50100.0
2009-11-20 11:20:00,29.12,29.13,29.11,29.12,23200.0,16.8242,16.8299,16.8184,16.8242,23200.0
2009-11-20 11:25:00,29.12,29.12,29.1,29.1,33900.0,16.8242,16.8242,16.8126,16.8126,33900.0
2009-11-20 11:30:00,29.11,29.12,29.1,29.11,33400.0,16.8184,16.8242,16.8126,16.8184,33400.0
2009-11-20 11:35:00,29.11,29.12,29.08,29.1,66200.0,16.8184,16.8242,16.801,16.8126,66200.0
2009-11-20 11:40:00,29.1,29.1,29.08,29.08,30100.0,16.8126,16.8126,16.801,16.801,30100.0
2009-11-20 11:45:00,29.09,29.11,29.08,29.1,29300.0,16.8068,16.8184,16.801,16.8126,29300.0
2009-11-20 11:50:00,29.1,29.11,29.1,29.11,24200.0,16.8126,16.8184,16.8126,16.8184,24200.0
2009-11-20 11:55:00,29.11,29.12,29.1,29.11,78900.0,16.8184,16.8242,16.8126,16.8184,78900.0
2009-11-20 12:00:00,29.11,29.11,29.09,29.09,49400.0,16.8184,16.8184,16.8068,16.8068,49400.0
2009-11-20 12:05:00,29.1,29.13,29.09,29.11,107900.0,16.8126,16.8299,16.8068,16.8184,107900.0
2009-11-20 12:10:00,29.12,29.13,29.1,29.13,20300.0,16.8242,16.8299,16.8126,16.8299,20300.0
2009-11-20 12:15:00,29.14,29.14,29.13,29.14,9400.0,16.8357,16.8357,16.8299,16.8357,9400.0
2009-11-20 12:20:00,29.14,29.15,29.13,29.15,45700.0,16.8357,16.8415,16.8299,16.8415,45700.0
2009-11-20 12:25:00,29.15,29.15,29.14,29.15,31500.0,16.8415,16.8415,16.8357,16.8415,31500.0
2009-11-20 12:30:00,29.16,29.18,29.15,29.17,37100.0,16.8473,16.8588,16.8415,16.853,37100.0
2009-11-20 12:35:00,29.17,29.18,29.17,29.17,7900.0,16.853,16.8588,16.853,16.853,7900.0
2009-11-20 12:40:00,29.17,29.18,29.16,29.16,137700.0,16.853,16.8588,16.8473,16.8473,137700.0
2009-11-20 12:45:00,29.16,29.17,29.13,29.13,29500.0,16.8473,16.853,16.8299,16.8299,29500.0
2009-11-20 12:50:00,29.14,29.14,29.11,29.12,35400.0,16.8357,16.8357,16.8184,16.8242,35400.0
2009-11-20 12:55:00,29.11,29.14,29.11,29.14,105100.0,16.8184,16.8357,16.8184,16.8357,105100.0
2009-11-20 13:00:00,29.15,29.16,29.14,29.15,118300.0,16.8415,16.8473,16.8357,16.8415,118300.0
2009-11-20 13:05:00,29.15,29.17,29.15,29.16,71700.0,16.8415,16.853,16.8415,16.8473,71700.0
2009-11-20 13:10:00,29.16,29.17,29.16,29.17,6000.0,16.8473,16.853,16.8473,16.853,6000.0
2009-11-20 13:15:00,29.16,29.17,29.16,29.16,11900.0,16.8473,16.853,16.8473,16.8473,11900.0
2009-11-20 13:20:00,29.17,29.17,29.15,29.15,19100.0,16.853,16.853,16.8415,16.8415,19100.0
2009-11-20 13:25:00,29.16,29.16,29.15,29.16,42600.0,16.8473,16.8473,16.8415,16.8473,42600.0
2009-11-20 13:30:00,29.16,29.16,29.15,29.16,13200.0,16.8473,16.8473,16.8415,16.8473,13200.0
2009-11-20 13:35:00,29.15,29.16,29.15,29.15,17500.0,16.8415,16.8473,16.8415,16.8415,17500.0
2009-11-20 13:40:00,29.15,29.17,29.15,29.16,19200.0,16.8415,16.853,16.8415,16.8473,19200.0
2009-11-20 13:45:00,29.16,29.18,29.16,29.18,19800.0,16.8473,16.8588,16.8473,16.8588,19800.0
2009-11-20 13:50:00,29.18,29.2,29.18,29.18,49400.0,16.8588,16.8704,16.8588,16.8588,49400.0
2009-11-20 13:55:00,29.19,29.22,29.18,29.21,257200.0,16.8646,16.8819,16.8588,16.8761,257200.0
2009-11-20 14:00:00,29.22,29.25,29.21,29.25,153200.0,16.8819,16.8993,16.8761,16.8993,153200.0
2009-11-20 14:05:00,29.25,29.25,29.21,29.22,58700.0,16.8993,16.8993,16.8761,16.8819,58700.0
2009-11-20 14:10:00,29.22,29.23,29.21,29.23,37600.0,16.8819,16.8877,16.8761,16.8877,37600.0
2009-11-20 14:15:00,29.22,29.23,29.22,29.22,32700.0,16.8819,16.8877,16.8819,16.8819,32700.0
2009-11-20 14:20:00,29.22,29.22,29.19,29.21,128900.0,16.8819,16.8819,16.8646,16.8761,128900.0
2009-11-20 14:25:00,29.2,29.23,29.2,29.23,231800.0,16.8704,16.8877,16.8704,16.8877,231800.0
2009-11-20 14:30:00,29.23,29.24,29.23,29.23,20700.0,16.8877,16.8935,16.8877,16.8877,20700.0
2009-11-20 14:35:00,29.23,29.24,29.22,29.23,56900.0,16.8877,16.8935,16.8819,16.8877,56900.0
2009-11-20 14:40:00,29.24,29.24,29.22,29.22,28600.0,16.8935,16.8935,16.8819,16.8819,28600.0
2009-11-20 14:45:00,29.22,29.22,29.2,29.2,179300.0,16.8819,16.8819,16.8704,16.8704,179300.0
2009-11-20 14:50:00,29.2,29.21,29.19,29.2,22300.0,16.8704,16.8761,16.8646,16.8704,22300.0
2009-11-20 14:55:00,29.2,29.21,29.19,29.2,38000.0,16.8704,16.8761,16.8646,16.8704,38000.0
2009-11-20 15:00:00,29.2,29.21,29.19,29.21,80400.0,16.8704,16.8761,16.8646,16.8761,80400.0
2009-11-20 15:05:00,29.22,29.22,29.19,29.2,279000.0,16.8819,16.8819,16.8646,16.8704,279000.0
2009-11-20 15:10:00,29.2,29.21,29.19,29.2,146600.0,16.8704,16.8761,16.8646,16.8704,146600.0
2009-11-20 15:15:00,29.2,29.21,29.18,29.18,293800.0,16.8704,16.8761,16.8588,16.8588,293800.0
2009-11-20 15:20:00,29.19,29.21,29.19,29.19,72700.0,16.8646,16.8761,16.8646,16.8646,72700.0
2009-11-20 15:25:00,29.2,29.2,29.19,29.19,71000.0,16.8704,16.8704,16.8646,16.8646,71000.0
2009-11-20 15:30:00,29.19,29.21,29.18,29.2,184000.0,16.8646,16.8761,16.8588,16.8704,184000.0
2009-11-20 15:35:00,29.2,29.24,29.19,29.21,184000.0,16.8704,16.8935,16.8646,16.8761,184000.0
2009-11-20 15:40:00,29.22,29.24,29.22,29.24,64400.0,16.8819,16.8935,16.8819,16.8935,64400.0
2009-11-20 15:45:00,29.23,29.24,29.21,29.23,358200.0,16.8877,16.8935,16.8761,16.8877,358200.0
2009-11-20 15:50:00,29.23,29.24,29.22,29.23,227600.0,16.8877,16.8935,16.8819,16.8877,227600.0
2009-11-20 15:55:00,29.23,29.23,29.21,29.22,350000.0,16.8877,16.8877,16.8761,16.8819,350000.0
2009-11-23 09:30:00,29.51,29.54,29.4,29.53,344600.0,17.0495,17.0668,16.9859,17.061,344600.0
2009-11-23 09:35:00,29.53,29.65,29.52,29.64,234900.0,17.061,17.1304,17.0553,17.1246,234900.0
2009-11-23 09:40:00,29.63,29.65,29.61,29.63,103700.0,17.1188,17.1304,17.1072,17.1188,103700.0
2009-11-23 09:45:00,29.63,29.68,29.6,29.61,216800.0,17.1188,17.1477,17.1015,17.1072,216800.0
2009-11-23 09:50:00,29.61,29.63,29.59,29.6,315600.0,17.1072,17.1188,17.0957,17.1015,315600.0
2009-11-23 09:55:00,29.61,29.69,29.6,29.67,135900.0,17.1072,17.1535,17.1015,17.1419,135900.0
2009-11-23 10:00:00,29.67,29.68,29.64,29.64,169900.0,17.1419,17.1477,17.1246,17.1246,169900.0
2009-11-23 10:05:00,29.64,29.68,29.64,29.66,83700.0,17.1246,17.1477,17.1246,17.1361,83700.0
2009-11-23 10:10:00,29.66,29.67,29.65,29.66,44400.0,17.1361,17.1419,17.1304,17.1361,44400.0
2009-11-23 10:15:00,29.66,29.67,29.65,29.66,66400.0,17.1361,17.1419,17.1304,17.1361,66400.0
2009-11-23 10:20:00,29.66,29.68,29.65,29.68,64800.0,17.1361,17.1477,17.1304,17.1477,64800.0
2009-11-23 10:25:00,29.67,29.68,29.66,29.68,53400.0,17.1419,17.1477,17.1361,17.1477,53400.0
2009-11-23 10:30:00,29.67,29.69,29.67,29.68,66100.0,17.1419,17.1535,17.1419,17.1477,66100.0
2009-11-23 10:35:00,29.69,29.7,29.68,29.7,73800.0,17.1535,17.1592,17.1477,17.1592,73800.0
2009-11-23 10:40:00,29.7,29.7,29.68,29.68,110400.0,17.1592,17.1592,17.1477,17.1477,110400.0
2009-11-23 10:45:00,29.69,29.69,29.67,29.68,86400.0,17.1535,17.1535,17.1419,17.1477,86400.0
2009-11-23 10:50:00,29.68,29.69,29.67,29.68,41400.0,17.1477,17.1535,17.1419,17.1477,41400.0
2009-11-23 10:55:00,29.68,29.7,29.67,29.69,171100.0,17.1477,17.1592,17.1419,17.1535,171100.0
2009-11-23 11:00:00,29.68,29.71,29.68,29.71,245000.0,17.1477,17.165,17.1477,17.165,245000.0
2009-11-23 11:05:00,29.71,29.72,29.7,29.71,80400.0,17.165,17.1708,17.1592,17.165,80400.0
2009-11-23 11:10:00,29.72,29.73,29.71,29.73,50800.0,17.1708,17.1766,17.165,17.1766,50800.0
2009-11-23 11:15:00,29.73,29.73,29.71,29.73,45900.0,17.1766,17.1766,17.165,17.1766,45900.0
2009-11-23 11:20:00,29.73,29.75,29.72,29.74,129200.0,17.1766,17.1881,17.1708,17.1824,129200.0
2009-11-23 11:25:00,29.74,29.74,29.72,29.73,41800.0,17.1824,17.1824,17.1708,17.1766,41800.0
2009-11-23 11:30:00,29.72,29.74,29.72,29.74,23800.0,17.1708,17.1824,17.1708,17.1824,23800.0
2009-11-23 11:35:00,29.74,29.75,29.73,29.73,25100.0,17.1824,17.1881,17.1766,17.1766,25100.0
2009-11-23 11:40:00,29.74,29.74,29.72,29.74,139900.0,17.1824,17.1824,17.1708,17.1824,139900.0
2009-11-23 11:45:00,29.73,29.74,29.71,29.72,36400.0,17.1766,17.1824,17.165,17.1708,36400.0
2009-11-23 11:50:00,29.72,29.72,29.7,29.71,25100.0,17.1708,17.1708,17.1592,17.165,25100.0
2009-11-23 11:55:00,29.71,29.71,29.68,29.69,35000.0,17.165,17.165,17.1477,17.1535,35000.0
2009-11-23 12:00:00,29.69,29.69,29.67,29.68,34900.0,17.1535,17.1535,17.1419,17.1477,34900.0
2009-11-23 12:05:00,29.68,29.69,29.67,29.68,20600.0,17.1477,17.1535,17.1419,17.1477,20600.0
2009-11-23 12:10:00,29.68,29.69,29.68,29.69,23500.0,17.1477,17.1535,17.1477,17.1535,23500.0
2009-11-23 12:15:00,29.69,29.69,29.67,29.69,29900.0,17.1535,17.1535,17.1419,17.1535,29900.0
2009-11-23 12:20:00,29.69,29.69,29.68,29.69,9600.0,17.1535,17.1535,17.1477,17.1535,9600.0
2009-11-23 12:25:00,29.69,29.69,29.66,29.66,67100.0,17.1535,17.1535,17.1361,17.1361,67100.0
2009-11-23 12:30:00,29.66,29.66,29.62,29.64,102400.0,17.1361,17.1361,17.113,17.1246,102400.0
2009-11-23 12:35:00,29.64,29.65,29.63,29.65,14800.0,17.1246,17.1304,17.1188,17.1304,14800.0
2009-11-23 12:40:00,29.65,29.66,29.65,29.65,32800.0,17.1304,17.1361,17.1304,17.1304,32800.0
2009-11-23 12:45:00,29.65,29.65,29.63,29.63,97300.0,17.1304,17.1304,17.1188,17.1188,97300.0
2009-11-23 12:50:00,29.64,29.64,29.62,29.63,20800.0,17.1246,17.1246,17.113,17.1188,20800.0
2009-11-23 12:55:00,29.63,29.64,29.63,29.64,19100.0,17.1188,17.1246,17.1188,17.1246,19100.0
2009-11-23 13:00:00,29.63,29.64,29.62,29.63,30100.0,17.1188,17.1246,17.113,17.1188,30100.0
2009-11-23 13:05:00,29.63,29.63,29.62,29.63,21000.0,17.1188,17.1188,17.113,17.1188,21000.0
2009-11-23 13:10:00,29.63,29.63,29.62,29.63,12600.0,17.1188,17.1188,17.113,17.1188,12600.0
2009-11-23 13:15:00,29.63,29.63,29.61,29.62,29300.0,17.1188,17.1188,17.1072,17.113,29300.0
2009-11-23 13:20:00,29.62,29.63,29.61,29.62,21800.0,17.113,17.1188,17.1072,17.113,21800.0
2009-11-23 13:25:00,29.62,29.62,29.6,29.61,12600.0,17.113,17.113,17.1015,17.1072,12600.0
2009-11-23 13:30:00,29.61,29.61,29.59,29.6,24200.0,17.1072,17.1072,17.0957,17.1015,24200.0
2009-11-23 13:35:00,29.6,29.62,29.6,29.61,32000.0,17.1015,17.113,17.1015,17.1072,32000.0
2009-11-23 13:40:00,29.61,29.61,29.6,29.6,6200.0,17.1072,17.1072,17.1015,17.1015,6200.0
2009-11-23 13:45:00,29.6,29.61,29.57,29.57,18500.0,17.1015,17.1072,17.0841,17.0841,18500.0
2009-11-23 13:50:00,29.57,29.58,29.53,29.54,111700.0,17.0841,17.0899,17.061,17.0668,111700.0
2009-11-23 13:55:00,29.54,29.55,29.53,29.55,20700.0,17.0668,17.0726,17.061,17.0726,20700.0
2009-11-23 14:00:00,29.55,29.55,29.54,29.55,17400.0,17.0726,17.0726,17.0668,17.0726,17400.0
2009-11-23 14:05:00,29.55,29.57,29.54,29.57,31000.0,17.0726,17.0841,17.0668,17.0841,31000.0
2009-11-23 14:10:00,29.57,29.57,29.54,29.56,53800.0,17.0841,17.0841,17.0668,17.0784,53800.0
2009-11-23 14:15:00,29.55,29.57,29.55,29.56,25300.0,17.0726,17.0841,17.0726,17.0784,25300.0
2009-11-23 14:20:00,29.55,29.56,29.55,29.55,10800.0,17.0726,17.0784,17.0726,17.0726,10800.0
2009-11-23 14:25:00,29.56,29.56,29.55,29.56,2800.0,17.0784,17.0784,17.0726,17.0784,2800.0
2009-11-23 14:30:00,29.56,29.56,29.55,29.56,26700.0,17.0784,17.0784,17.0726,17.0784,26700.0
2009-11-23 14:35:00,29.56,29.58,29.56,29.57,37300.0,17.0784,17.0899,17.0784,17.0841,37300.0
2009-11-23 14:40:00,29.58,29.58,29.57,29.58,4700.0,17.0899,17.0899,17.0841,17.0899,4700.0
2009-11-23 14:45:00,29.58,29.59,29.57,29.58,30500.0,17.0899,17.0957,17.0841,17.0899,30500.0
2009-11-23 14:50:00,29.57,29.58,29.56,29.56,15500.0,17.0841,17.0899,17.0784,17.0784,15500.0
2009-11-23 14:55:00,29.56,29.58,29.56,29.57,76800.0,17.0784,17.0899,17.0784,17.0841,76800.0
2009-11-23 15:00:00,29.57,29.59,29.57,29.59,34500.0,17.0841,17.0957,17.0841,17.0957,34500.0
2009-11-23 15:05:00,29.58,29.59,29.58,29.58,51800.0,17.0899,17.0957,17.0899,17.0899,51800.0
2009-11-23 15:10:00,29.59,29.59,29.58,29.58,36600.0,17.0957,17.0957,17.0899,17.0899,36600.0
2009-11-23 15:15:00,29.58,29.59,29.57,29.58,95000.0,17.0899,17.0957,17.0841,17.0899,95000.0
2009-11-23 15:20:00,29.57,29.59,29.57,29.58,167700.0,17.0841,17.0957,17.0841,17.0899,167700.0
2009-11-23 15:25:00,29.58,29.6,29.58,29.58,88000.0,17.0899,17.1015,17.0899,17.0899,88000.0
2009-11-23 15:30:00,29.58,29.59,29.53,29.54,85100.0,17.0899,17.0957,17.061,17.0668,85100.0
2009-11-23 15:35:00,29.53,29.54,29.51,29.51,64600.0,17.061,17.0668,17.0495,17.0495,64600.0
2009-11-23 15:40:00,29.51,29.53,29.51,29.53,91100.0,17.0495,17.061,17.0495,17.061,91100.0
2009-11-23 15:45:00,29.53,29.56,29.52,29.56,212500.0,17.061,17.0784,17.0553,17.0784,212500.0
2009-11-23 15:50:00,29.55,29.59,29.55,29.58,284500.0,17.0726,17.0957,17.0726,17.0899,284500.0
2009-11-23 15:55:00,29.59,29.62,29.58,29.61,825400.0,17.0957,17.113,17.0899,17.1072,825400.0
2009-11-24 09:30:00,29.63,29.7,29.58,29.6,104400.0,17.1188,17.1592,17.0899,17.1015,104400.0
2009-11-24 09:35:00,29.61,29.65,29.59,29.61,112300.0,17.1072,17.1304,17.0957,17.1072,112300.0
2009-11-24 09:40:00,29.62,29.63,29.56,29.56,85800.0,17.113,17.1188,17.0784,17.0784,85800.0
2009-11-24 09:45:00,29.54,29.57,29.54,29.57,114800.0,17.0668,17.0841,17.0668,17.0841,114800.0
2009-11-24 09:50:00,29.57,29.57,29.52,29.54,63100.0,17.0841,17.0841,17.0553,17.0668,63100.0
2009-11-24 09:55:00,29.54,29.54,29.5,29.52,83500.0,17.0668,17.0668,17.0437,17.0553,83500.0
2009-11-24 10:00:00,29.51,29.59,29.48,29.56,165400.0,17.0495,17.0957,17.0321,17.0784,165400.0
2009-11-24 10:05:00,29.56,29.59,29.5,29.5,121600.0,17.0784,17.0957,17.0437,17.0437,121600.0
2009-11-24 10:10:00,29.49,29.57,29.48,29.56,77700.0,17.0379,17.0841,17.0321,17.0784,77700.0
2009-11-24 10:15:00,29.56,29.58,29.56,29.57,25200.0,17.0784,17.0899,17.0784,17.0841,25200.0
2009-11-24 10:20:00,29.56,29.58,29.56,29.56,38200.0,17.0784,17.0899,17.0784,17.0784,38200.0
2009-11-24 10:25:00,29.56,29.58,29.56,29.58,57700.0,17.0784,17.0899,17.0784,17.0899,57700.0
2009-11-24 10:30:00,29.58,29.63,29.57,29.58,287000.0,17.0899,17.1188,17.0841,17.0899,287000.0
2009-11-24 10:35:00,29.58,29.64,29.58,29.64,47500.0,17.0899,17.1246,17.0899,17.1246,47500.0
2009-11-24 10:40:00,29.64,29.7,29.64,29.68,135500.0,17.1246,17.1592,17.1246,17.1477,135500.0
2009-11-24 10:45:00,29.69,29.74,29.69,29.7,215300.0,17.1535,17.1824,17.1535,17.1592,215300.0
2009-11-24 10:50:00,29.7,29.71,29.67,29.68,77900.0,17.1592,17.165,17.1419,17.1477,77900.0
2009-11-24 10:55:00,29.69,29.69,29.66,29.66,32100.0,17.1535,17.1535,17.1361,17.1361,32100.0
2009-11-24 11:00:00,29.65,29.66,29.65,29.66,23200.0,17.1304,17.1361,17.1304,17.1361,23200.0
2009-11-24 11:05:00,29.66,29.67,29.65,29.65,42900.0,17.1361,17.1419,17.1304,17.1304,42900.0
2009-11-24 11:10:00,29.66,29.67,29.62,29.64,82400.0,17.1361,17.1419,17.113,17.1246,82400.0
2009-11-24 11:15:00,29.64,29.64,29.59,29.6,55500.0,17.1246,17.1246,17.0957,17.1015,55500.0
2009-11-24 11:20:00,29.59,29.6,29.57,29.59,65100.0,17.0957,17.1015,17.0841,17.0957,65100.0
2009-11-24 11:25:00,29.59,29.59,29.55,29.57,110200.0,17.0957,17.0957,17.0726,17.0841,110200.0
2009-11-24 11:30:00,29.57,29.58,29.54,29.56,42700.0,17.0841,17.0899,17.0668,17.0784,42700.0
2009-11-24 11:35:00,29.56,29.6,29.56,29.6,56600.0,17.0784,17.1015,17.0784,17.1015,56600.0
2009-11-24 11:40:00,29.6,29.61,29.59,29.6,59800.0,17.1015,17.1072,17.0957,17.1015,59800.0
2009-11-24 11:45:00,29.6,29.62,29.6,29.62,71700.0,17.1015,17.113,17.1015,17.113,71700.0
2009-11-24 11:50:00,29.63,29.65,29.61,29.65,49200.0,17.1188,17.1304,17.1072,17.1304,49200.0
2009-11-24 11:55:00,29.65,29.66,29.64,29.65,42300.0,17.1304,17.1361,17.1246,17.1304,42300.0
2009-11-24 12:00:00,29.66,29.66,29.64,29.65,57500.0,17.1361,17.1361,17.1246,17.1304,57500.0
2009-11-24 12:05:00,29.65,29.67,29.64,29.66,28700.0,17.1304,17.1419,17.1246,17.1361,28700.0
2009-11-24 12:10:00,29.66,29.68,29.66,29.67,33700.0,17.1361,17.1477,17.1361,17.1419,33700.0
2009-11-24 12:15:00,29.66,29.67,29.65,29.66,29100.0,17.1361,17.1419,17.1304,17.1361,29100.0
2009-11-24 12:20:00,29.65,29.65,29.64,29.65,16300.0,17.1304,17.1304,17.1246,17.1304,16300.0
2009-11-24 12:25:00,29.65,29.65,29.64,29.64,12100.0,17.1304,17.1304,17.1246,17.1246,12100.0
2009-11-24 12:30:00,29.65,29.65,29.64,29.64,11800.0,17.1304,17.1304,17.1246,17.1246,11800.0
2009-11-24 12:35:00,29.65,29.65,29.64,29.64,9100.0,17.1304,17.1304,17.1246,17.1246,9100.0
2009-11-24 12:40:00,29.63,29.65,29.61,29.61,39400.0,17.1188,17.1304,17.1072,17.1072,39400.0
2009-11-24 12:45:00,29.61,29.61,29.59,29.61,31500.0,17.1072,17.1072,17.0957,17.1072,31500.0
2009-11-24 12:50:00,29.6,29.6,29.59,29.6,8500.0,17.1015,17.1015,17.0957,17.1015,8500.0
2009-11-24 12:55:00,29.6,29.6,29.59,29.6,6100.0,17.1015,17.1015,17.0957,17.1015,6100.0
2009-11-24 13:00:00,29.6,29.63,29.6,29.62,26900.0,17.1015,17.1188,17.1015,17.113,26900.0
2009-11-24 13:05:00,29.62,29.66,29.62,29.66,23800.0,17.113,17.1361,17.113,17.1361,23800.0
2009-11-24 13:10:00,29.65,29.66,29.64,29.65,39300.0,17.1304,17.1361,17.1246,17.1304,39300.0
2009-11-24 13:15:00,29.65,29.65,29.64,29.64,29500.0,17.1304,17.1304,17.1246,17.1246,29500.0
2009-11-24 13:20:00,29.65,29.66,29.64,29.65,16300.0,17.1304,17.1361,17.1246,17.1304,16300.0
2009-11-24 13:25:00,29.66,29.66,29.65,29.65,20000.0,17.1361,17.1361,17.1304,17.1304,20000.0
2009-11-24 13:30:00,29.65,29.66,29.65,29.65,10900.0,17.1304,17.1361,17.1304,17.1304,10900.0
2009-11-24 13:35:00,29.65,29.66,29.65,29.65,11400.0,17.1304,17.1361,17.1304,17.1304,11400.0
2009-11-24 13:40:00,29.65,29.65,29.64,29.65,12200.0,17.1304,17.1304,17.1246,17.1304,12200.0
2009-11-24 13:45:00,29.64,29.65,29.64,29.64,16100.0,17.1246,17.1304,17.1246,17.1246,16100.0
2009-11-24 13:50:00,29.64,29.64,29.6,29.6,116100.0,17.1246,17.1246,17.1015,17.1015,116100.0
2009-11-24 13:55:00,29.61,29.61,29.6,29.61,24100.0,17.1072,17.1072,17.1015,17.1072,24100.0
2009-11-24 14:00:00,29.61,29.62,29.6,29.61,88600.0,17.1072,17.113,17.1015,17.1072,88600.0
2009-11-24 14:05:00,29.61,29.65,29.61,29.65,48000.0,17.1072,17.1304,17.1072,17.1304,48000.0
2009-11-24 14:10:00,29.65,29.66,29.65,29.66,102100.0,17.1304,17.1361,17.1304,17.1361,102100.0
2009-11-24 14:15:00,29.65,29.66,29.65,29.66,18800.0,17.1304,17.1361,17.1304,17.1361,18800.0
2009-11-24 14:20:00,29.66,29.69,29.65,29.69,91800.0,17.1361,17.1535,17.1304,17.1535,91800.0
2009-11-24 14:25:00,29.69,29.69,29.67,29.68,17600.0,17.1535,17.1535,17.1419,17.1477,17600.0
2009-11-24 14:30:00,29.68,29.69,29.67,29.68,19300.0,17.1477,17.1535,17.1419,17.1477,19300.0
2009-11-24 14:35:00,29.67,29.68,29.67,29.68,11900.0,17.1419,17.1477,17.1419,17.1477,11900.0
2009-11-24 14:40:00,29.68,29.7,29.67,29.7,45800.0,17.1477,17.1592,17.1419,17.1592,45800.0
2009-11-24 14:45:00,29.69,29.72,29.69,29.72,44400.0,17.1535,17.1708,17.1535,17.1708,44400.0
2009-11-24 14:50:00,29.71,29.73,29.71,29.73,32400.0,17.165,17.1766,17.165,17.1766,32400.0
2009-11-24 14:55:00,29.73,29.73,29.71,29.72,14800.0,17.1766,17.1766,17.165,17.1708,14800.0
2009-11-24 15:00:00,29.72,29.73,29.7,29.73,206300.0,17.1708,17.1766,17.1592,17.1766,206300.0
2009-11-24 15:05:00,29.73,29.73,29.7,29.7,77100.0,17.1766,17.1766,17.1592,17.1592,77100.0
2009-11-24 15:10:00,29.7,29.71,29.68,29.69,71100.0,17.1592,17.165,17.1477,17.1535,71100.0
2009-11-24 15:15:00,29.69,29.7,29.68,29.69,41300.0,17.1535,17.1592,17.1477,17.1535,41300.0
2009-11-24 15:20:00,29.69,29.7,29.68,29.7,21000.0,17.1535,17.1592,17.1477,17.1592,21000.0
2009-11-24 15:25:00,29.7,29.7,29.68,29.7,37700.0,17.1592,17.1592,17.1477,17.1592,37700.0
2009-11-24 15:30:00,29.69,29.7,29.68,29.69,56300.0,17.1535,17.1592,17.1477,17.1535,56300.0
2009-11-24 15:35:00,29.68,29.69,29.66,29.67,82800.0,17.1477,17.1535,17.1361,17.1419,82800.0
2009-11-24 15:40:00,29.67,29.68,29.66,29.68,242000.0,17.1419,17.1477,17.1361,17.1477,242000.0
2009-11-24 15:45:00,29.68,29.68,29.67,29.67,155900.0,17.1477,17.1477,17.1419,17.1419,155900.0
2009-11-24 15:50:00,29.68,29.71,29.67,29.7,406100.0,17.1477,17.165,17.1419,17.1592,406100.0
2009-11-24 15:55:00,29.7,29.73,29.7,29.73,259300.0,17.1592,17.1766,17.1592,17.1766,259300.0
2009-11-25 09:30:00,29.69,29.75,29.68,29.73,237700.0,17.1535,17.1881,17.1477,17.1766,237700.0
2009-11-25 09:35:00,29.73,29.79,29.73,29.77,48400.0,17.1766,17.2112,17.1766,17.1997,48400.0
2009-11-25 09:40:00,29.77,29.78,29.7,29.74,111700.0,17.1997,17.2055,17.1592,17.1824,111700.0
2009-11-25 09:45:00,29.74,29.76,29.72,29.74,56800.0,17.1824,17.1939,17.1708,17.1824,56800.0
2009-11-25 09:50:00,29.74,29.75,29.73,29.73,29000.0,17.1824,17.1881,17.1766,17.1766,29000.0
2009-11-25 09:55:00,29.73,29.76,29.72,29.73,69000.0,17.1766,17.1939,17.1708,17.1766,69000.0
2009-11-25 10:00:00,29.73,29.76,29.72,29.75,57900.0,17.1766,17.1939,17.1708,17.1881,57900.0
2009-11-25 10:05:00,29.75,29.77,29.75,29.76,41200.0,17.1881,17.1997,17.1881,17.1939,41200.0
2009-11-25 10:10:00,29.76,29.77,29.75,29.76,33600.0,17.1939,17.1997,17.1881,17.1939,33600.0
2009-11-25 10:15:00,29.77,29.79,29.76,29.79,28000.0,17.1997,17.2112,17.1939,17.2112,28000.0
2009-11-25 10:20:00,29.8,29.81,29.78,29.8,119200.0,17.217,17.2228,17.2055,17.217,119200.0
2009-11-25 10:25:00,29.81,29.81,29.76,29.8,79400.0,17.2228,17.2228,17.1939,17.217,79400.0
2009-11-25 10:30:00,29.8,29.83,29.8,29.82,27700.0,17.217,17.2344,17.217,17.2286,27700.0
2009-11-25 10:35:00,29.82,29.83,29.81,29.83,29400.0,17.2286,17.2344,17.2228,17.2344,29400.0
2009-11-25 10:40:00,29.83,29.86,29.83,29.86,112600.0,17.2344,17.2517,17.2344,17.2517,112600.0
2009-11-25 10:45:00,29.86,29.89,29.86,29.88,48200.0,17.2517,17.269,17.2517,17.2632,48200.0
2009-11-25 10:50:00,29.87,29.87,29.86,29.86,15600.0,17.2575,17.2575,17.2517,17.2517,15600.0
2009-11-25 10:55:00,29.86,29.87,29.85,29.86,27400.0,17.2517,17.2575,17.2459,17.2517,27400.0
2009-11-25 11:00:00,29.86,29.88,29.85,29.88,47800.0,17.2517,17.2632,17.2459,17.2632,47800.0
2009-11-25 11:05:00,29.88,29.89,29.86,29.88,42600.0,17.2632,17.269,17.2517,17.2632,42600.0
2009-11-25 11:10:00,29.89,29.89,29.87,29.88,31500.0,17.269,17.269,17.2575,17.2632,31500.0
2009-11-25 11:15:00,29.88,29.91,29.87,29.91,82000.0,17.2632,17.2806,17.2575,17.2806,82000.0
2009-11-25 11:20:00,29.91,29.91,29.89,29.9,99100.0,17.2806,17.2806,17.269,17.2748,99100.0
2009-11-25 11:25:00,29.9,29.92,29.9,29.91,38100.0,17.2748,17.2864,17.2748,17.2806,38100.0
2009-11-25 11:30:00,29.91,29.92,29.91,29.91,9800.0,17.2806,17.2864,17.2806,17.2806,9800.0
2009-11-25 11:35:00,29.91,29.91,29.86,29.87,192400.0,17.2806,17.2806,17.2517,17.2575,192400.0
2009-11-25 11:40:00,29.87,29.88,29.86,29.87,70700.0,17.2575,17.2632,17.2517,17.2575,70700.0
2009-11-25 11:45:00,29.87,29.88,29.86,29.87,14100.0,17.2575,17.2632,17.2517,17.2575,14100.0
2009-11-25 11:50:00,29.88,29.89,29.87,29.88,27200.0,17.2632,17.269,17.2575,17.2632,27200.0
2009-11-25 11:55:00,29.89,29.89,29.88,29.89,24300.0,17.269,17.269,17.2632,17.269,24300.0
2009-11-25 12:00:00,29.89,29.89,29.87,29.87,24100.0,17.269,17.269,17.2575,17.2575,24100.0
2009-11-25 12:05:00,29.88,29.89,29.86,29.87,23800.0,17.2632,17.269,17.2517,17.2575,23800.0
2009-11-25 12:10:00,29.87,29.88,29.86,29.87,66900.0,17.2575,17.2632,17.2517,17.2575,66900.0
2009-11-25 12:15:00,29.87,29.88,29.87,29.87,7700.0,17.2575,17.2632,17.2575,17.2575,7700.0
2009-11-25 12:20:00,29.87,29.89,29.87,29.88,4700.0,17.2575,17.269,17.2575,17.2632,4700.0
2009-11-25 12:25:00,29.88,29.9,29.88,29.89,9200.0,17.2632,17.2748,17.2632,17.269,9200.0
2009-11-25 12:30:00,29.89,29.91,29.89,29.9,36900.0,17.269,17.2806,17.269,17.2748,36900.0
2009-11-25 12:35:00,29.9,29.9,29.89,29.89,38400.0,17.2748,17.2748,17.269,17.269,38400.0
2009-11-25 12:40:00,29.89,29.91,29.88,29.9,17500.0,17.269,17.2806,17.2632,17.2748,17500.0
2009-11-25 12:45:00,29.89,29.92,29.89,29.91,25900.0,17.269,17.2864,17.269,17.2806,25900.0
2009-11-25 12:50:00,29.91,29.93,29.91,29.92,47300.0,17.2806,17.2921,17.2806,17.2864,47300.0
2009-11-25 12:55:00,29.92,29.92,29.91,29.91,59300.0,17.2864,17.2864,17.2806,17.2806,59300.0
2009-11-25 13:00:00,29.91,29.93,29.91,29.92,20900.0,17.2806,17.2921,17.2806,17.2864,20900.0
2009-11-25 13:05:00,29.92,29.94,29.92,29.93,6600.0,17.2864,17.2979,17.2864,17.2921,6600.0
2009-11-25 13:10:00,29.93,29.95,29.93,29.95,8900.0,17.2921,17.3037,17.2921,17.3037,8900.0
2009-11-25 13:15:00,29.94,29.96,29.94,29.96,66600.0,17.2979,17.3095,17.2979,17.3095,66600.0
2009-11-25 13:20:00,29.96,29.97,29.95,29.97,27000.0,17.3095,17.3152,17.3037,17.3152,27000.0
2009-11-25 13:25:00,29.97,29.97,29.96,29.96,12000.0,17.3152,17.3152,17.3095,17.3095,12000.0
2009-11-25 13:30:00,29.97,29.97,29.96,29.96,7900.0,17.3152,17.3152,17.3095,17.3095,7900.0
2009-11-25 13:35:00,29.96,29.98,29.96,29.97,14300.0,17.3095,17.321,17.3095,17.3152,14300.0
2009-11-25 13:40:00,29.97,29.98,29.97,29.98,11700.0,17.3152,17.321,17.3152,17.321,11700.0
2009-11-25 13:45:00,29.98,30.0,29.98,29.99,18800.0,17.321,17.3326,17.321,17.3268,18800.0
2009-11-25 13:50:00,29.99,30.02,29.99,30.01,349900.0,17.3268,17.3441,17.3268,17.3384,349900.0
2009-11-25 13:55:00,30.02,30.03,30.01,30.02,21900.0,17.3441,17.3499,17.3384,17.3441,21900.0
2009-11-25 14:00:00,30.03,30.03,30.01,30.01,51300.0,17.3499,17.3499,17.3384,17.3384,51300.0
2009-11-25 14:05:00,30.01,30.02,29.98,29.99,252600.0,17.3384,17.3441,17.321,17.3268,252600.0
2009-11-25 14:10:00,29.99,30.01,29.98,30.0,57900.0,17.3268,17.3384,17.321,17.3326,57900.0
2009-11-25 14:15:00,30.0,30.01,30.0,30.0,12400.0,17.3326,17.3384,17.3326,17.3326,12400.0
2009-11-25 14:20:00,30.01,30.03,30.01,30.03,27500.0,17.3384,17.3499,17.3384,17.3499,27500.0
2009-11-25 14:25:00,30.03,30.05,30.03,30.05,115300.0,17.3499,17.3615,17.3499,17.3615,115300.0
2009-11-25 14:30:00,30.04,30.05,30.04,30.05,7500.0,17.3557,17.3615,17.3557,17.3615,7500.0
2009-11-25 14:35:00,30.04,30.05,30.03,30.04,87800.0,17.3557,17.3615,17.3499,17.3557,87800.0
2009-11-25 14:40:00,30.03,30.04,30.03,30.03,27900.0,17.3499,17.3557,17.3499,17.3499,27900.0
2009-11-25 14:45:00,30.03,30.09,30.03,30.08,387400.0,17.3499,17.3846,17.3499,17.3788,387400.0
2009-11-25 14:50:00,30.09,30.09,30.08,30.08,22400.0,17.3846,17.3846,17.3788,17.3788,22400.0
2009-11-25 14:55:00,30.08,30.09,30.06,30.07,53800.0,17.3788,17.3846,17.3672,17.373,53800.0
2009-11-25 15:00:00,30.06,30.07,30.05,30.06,20600.0,17.3672,17.373,17.3615,17.3672,20600.0
2009-11-25 15:05:00,30.05,30.06,30.04,30.05,20300.0,17.3615,17.3672,17.3557,17.3615,20300.0
2009-11-25 15:10:00,30.04,30.05,30.02,30.02,148100.0,17.3557,17.3615,17.3441,17.3441,148100.0
2009-11-25 15:15:00,30.03,30.03,30.02,30.02,65600.0,17.3499,17.3499,17.3441,17.3441,65600.0
2009-11-25 15:20:00,30.02,30.02,30.01,30.02,34200.0,17.3441,17.3441,17.3384,17.3441,34200.0
2009-11-25 15:25:00,30.02,30.03,30.01,30.02,86700.0,17.3441,17.3499,17.3384,17.3441,86700.0
2009-11-25 15:30:00,30.03,30.03,30.0,30.01,46200.0,17.3499,17.3499,17.3326,17.3384,46200.0
2009-11-25 15:35:00,30.01,30.01,30.0,30.01,87200.0,17.3384,17.3384,17.3326,17.3384,87200.0
2009-11-25 15:40:00,30.01,30.01,30.0,30.01,170300.0,17.3384,17.3384,17.3326,17.3384,170300.0
2009-11-25 15:45:00,30.01,30.01,30.0,30.01,293000.0,17.3384,17.3384,17.3326,17.3384,293000.0
2009-11-25 15:50:00,30.0,30.01,30.0,30.01,256800.0,17.3326,17.3384,17.3326,17.3384,256800.0
2009-11-25 15:55:00,30.01,30.02,30.0,30.01,453600.0,17.3384,17.3441,17.3326,17.3384,453600.0
2009-11-27 09:30:00,29.68,29.68,29.39,29.44,403700.0,17.1477,17.1477,16.9801,17.009,403700.0
2009-11-27 09:35:00,29.43,29.43,29.38,29.38,203400.0,17.0033,17.0033,16.9744,16.9744,203400.0
2009-11-27 09:40:00,29.39,29.42,29.38,29.41,348200.0,16.9801,16.9975,16.9744,16.9917,348200.0
2009-11-27 09:45:00,29.41,29.47,29.37,29.45,362400.0,16.9917,17.0264,16.9686,17.0148,362400.0
2009-11-27 09:50:00,29.45,29.5,29.45,29.48,237500.0,17.0148,17.0437,17.0148,17.0321,237500.0
2009-11-27 09:55:00,29.48,29.52,29.47,29.51,117700.0,17.0321,17.0553,17.0264,17.0495,117700.0
2009-11-27 10:00:00,29.5,29.58,29.49,29.53,191600.0,17.0437,17.0899,17.0379,17.061,191600.0
2009-11-27 10:05:00,29.53,29.54,29.5,29.52,119200.0,17.061,17.0668,17.0437,17.0553,119200.0
2009-11-27 10:10:00,29.52,29.56,29.51,29.53,94500.0,17.0553,17.0784,17.0495,17.061,94500.0
2009-11-27 10:15:00,29.53,29.54,29.52,29.54,88600.0,17.061,17.0668,17.0553,17.0668,88600.0
2009-11-27 10:20:00,29.54,29.6,29.52,29.57,56100.0,17.0668,17.1015,17.0553,17.0841,56100.0
2009-11-27 10:25:00,29.58,29.6,29.57,29.57,26700.0,17.0899,17.1015,17.0841,17.0841,26700.0
2009-11-27 10:30:00,29.57,29.58,29.54,29.57,63500.0,17.0841,17.0899,17.0668,17.0841,63500.0
2009-11-27 10:35:00,29.57,29.64,29.57,29.64,42900.0,17.0841,17.1246,17.0841,17.1246,42900.0
2009-11-27 10:40:00,29.64,29.74,29.63,29.74,341500.0,17.1246,17.1824,17.1188,17.1824,341500.0
2009-11-27 10:45:00,29.74,29.76,29.74,29.76,206000.0,17.1824,17.1939,17.1824,17.1939,206000.0
2009-11-27 10:50:00,29.75,29.8,29.75,29.78,47600.0,17.1881,17.217,17.1881,17.2055,47600.0
2009-11-27 10:55:00,29.78,29.79,29.76,29.78,97500.0,17.2055,17.2112,17.1939,17.2055,97500.0
2009-11-27 11:00:00,29.79,29.82,29.77,29.8,52700.0,17.2112,17.2286,17.1997,17.217,52700.0
2009-11-27 11:05:00,29.8,29.81,29.75,29.75,41800.0,17.217,17.2228,17.1881,17.1881,41800.0
2009-11-27 11:10:00,29.75,29.75,29.63,29.65,203500.0,17.1881,17.1881,17.1188,17.1304,203500.0
2009-11-27 11:15:00,29.65,29.65,29.63,29.63,36400.0,17.1304,17.1304,17.1188,17.1188,36400.0
2009-11-27 11:20:00,29.62,29.62,29.59,29.59,51400.0,17.113,17.113,17.0957,17.0957,51400.0
2009-11-27 11:25:00,29.6,29.6,29.59,29.59,19900.0,17.1015,17.1015,17.0957,17.0957,19900.0
2009-11-27 11:30:00,29.59,29.59,29.57,29.57,28900.0,17.0957,17.0957,17.0841,17.0841,28900.0
2009-11-27 11:35:00,29.58,29.59,29.57,29.58,23700.0,17.0899,17.0957,17.0841,17.0899,23700.0
2009-11-27 11:40:00,29.58,29.6,29.58,29.59,14000.0,17.0899,17.1015,17.0899,17.0957,14000.0
2009-11-27 11:45:00,29.59,29.59,29.57,29.57,16600.0,17.0957,17.0957,17.0841,17.0841,16600.0
2009-11-27 11:50:00,29.58,29.6,29.57,29.6,39300.0,17.0899,17.1015,17.0841,17.1015,39300.0
2009-11-27 11:55:00,29.59,29.6,29.58,29.58,39000.0,17.0957,17.1015,17.0899,17.0899,39000.0
2009-11-27 12:00:00,29.58,29.59,29.57,29.57,49000.0,17.0899,17.0957,17.0841,17.0841,49000.0
2009-11-27 12:05:00,29.57,29.58,29.55,29.56,24500.0,17.0841,17.0899,17.0726,17.0784,24500.0
2009-11-27 12:10:00,29.57,29.57,29.56,29.57,5800.0,17.0841,17.0841,17.0784,17.0841,5800.0
2009-11-27 12:15:00,29.56,29.57,29.55,29.55,15200.0,17.0784,17.0841,17.0726,17.0726,15200.0
2009-11-27 12:20:00,29.56,29.57,29.53,29.54,36300.0,17.0784,17.0841,17.061,17.0668,36300.0
2009-11-27 12:25:00,29.55,29.56,29.54,29.55,26000.0,17.0726,17.0784,17.0668,17.0726,26000.0
2009-11-27 12:30:00,29.56,29.57,29.55,29.56,223200.0,17.0784,17.0841,17.0726,17.0784,223200.0
2009-11-27 12:35:00,29.56,29.56,29.55,29.56,8700.0,17.0784,17.0784,17.0726,17.0784,8700.0
2009-11-27 12:40:00,29.56,29.59,29.56,29.59,90100.0,17.0784,17.0957,17.0784,17.0957,90100.0
2009-11-27 12:45:00,29.59,29.67,29.59,29.66,368500.0,17.0957,17.1419,17.0957,17.1361,368500.0
2009-11-27 12:50:00,29.66,29.66,29.61,29.61,194100.0,17.1361,17.1361,17.1072,17.1072,194100.0
2009-11-27 12:55:00,29.61,29.61,29.5,29.52,539800.0,17.1072,17.1072,17.0437,17.0553,539800.0
2009-11-27 13:00:00,29.5,29.52,29.5,29.51,52900.0,17.0437,17.0553,17.0437,17.0495,52900.0
2009-11-27 13:05:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:10:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:15:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:20:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:25:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:30:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:35:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:40:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:45:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:50:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 13:55:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:00:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:05:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:10:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:15:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:20:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:25:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:30:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:35:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:40:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:45:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:50:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 14:55:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:00:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:05:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:10:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:15:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:20:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:25:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:30:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:35:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:40:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:45:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:50:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-27 15:55:00,29.51,29.51,29.51,29.51,0.0,17.0495,17.0495,17.0495,17.0495,0.0
2009-11-30 09:30:00,29.65,29.71,29.53,29.54,126900.0,17.1304,17.165,17.061,17.0668,126900.0
2009-11-30 09:35:00,29.54,29.64,29.51,29.61,428700.0,17.0668,17.1246,17.0495,17.1072,428700.0
2009-11-30 09:40:00,29.61,29.71,29.56,29.71,312900.0,17.1072,17.165,17.0784,17.165,312900.0
2009-11-30 09:45:00,29.7,29.72,29.64,29.65,97100.0,17.1592,17.1708,17.1246,17.1304,97100.0
2009-11-30 09:50:00,29.65,29.66,29.59,29.64,63700.0,17.1304,17.1361,17.0957,17.1246,63700.0
2009-11-30 09:55:00,29.63,29.66,29.62,29.64,42700.0,17.1188,17.1361,17.113,17.1246,42700.0
2009-11-30 10:00:00,29.65,29.67,29.65,29.66,34400.0,17.1304,17.1419,17.1304,17.1361,34400.0
2009-11-30 10:05:00,29.66,29.7,29.66,29.69,19000.0,17.1361,17.1592,17.1361,17.1535,19000.0
2009-11-30 10:10:00,29.7,29.7,29.68,29.68,23600.0,17.1592,17.1592,17.1477,17.1477,23600.0
2009-11-30 10:15:00,29.68,29.7,29.68,29.69,39900.0,17.1477,17.1592,17.1477,17.1535,39900.0
2009-11-30 10:20:00,29.68,29.69,29.67,29.68,15600.0,17.1477,17.1535,17.1419,17.1477,15600.0
2009-11-30 10:25:00,29.68,29.73,29.67,29.71,54200.0,17.1477,17.1766,17.1419,17.165,54200.0
2009-11-30 10:30:00,29.73,29.73,29.71,29.71,57800.0,17.1766,17.1766,17.165,17.165,57800.0
2009-11-30 10:35:00,29.71,29.73,29.7,29.71,52600.0,17.165,17.1766,17.1592,17.165,52600.0
2009-11-30 10:40:00,29.71,29.73,29.7,29.7,29100.0,17.165,17.1766,17.1592,17.1592,29100.0
2009-11-30 10:45:00,29.71,29.71,29.68,29.68,31800.0,17.165,17.165,17.1477,17.1477,31800.0
2009-11-30 10:50:00,29.68,29.68,29.66,29.68,28000.0,17.1477,17.1477,17.1361,17.1477,28000.0
2009-11-30 10:55:00,29.68,29.7,29.67,29.7,22800.0,17.1477,17.1592,17.1419,17.1592,22800.0
2009-11-30 11:00:00,29.69,29.7,29.64,29.68,96100.0,17.1535,17.1592,17.1246,17.1477,96100.0
2009-11-30 11:05:00,29.68,29.7,29.67,29.7,37900.0,17.1477,17.1592,17.1419,17.1592,37900.0
2009-11-30 11:10:00,29.69,29.7,29.66,29.66,33200.0,17.1535,17.1592,17.1361,17.1361,33200.0
2009-11-30 11:15:00,29.66,29.67,29.62,29.65,65100.0,17.1361,17.1419,17.113,17.1304,65100.0
2009-11-30 11:20:00,29.66,29.66,29.65,29.65,31700.0,17.1361,17.1361,17.1304,17.1304,31700.0
2009-11-30 11:25:00,29.66,29.66,29.61,29.62,109100.0,17.1361,17.1361,17.1072,17.113,109100.0
2009-11-30 11:30:00,29.62,29.62,29.59,29.6,18600.0,17.113,17.113,17.0957,17.1015,18600.0
2009-11-30 11:35:00,29.59,29.61,29.56,29.61,70100.0,17.0957,17.1072,17.0784,17.1072,70100.0
2009-11-30 11:40:00,29.6,29.64,29.6,29.63,22200.0,17.1015,17.1246,17.1015,17.1188,22200.0
2009-11-30 11:45:00,29.63,29.65,29.62,29.62,64000.0,17.1188,17.1304,17.113,17.113,64000.0
2009-11-30 11:50:00,29.63,29.64,29.62,29.63,133900.0,17.1188,17.1246,17.113,17.1188,133900.0
2009-11-30 11:55:00,29.63,29.63,29.62,29.63,35100.0,17.1188,17.1188,17.113,17.1188,35100.0
2009-11-30 12:00:00,29.63,29.67,29.63,29.66,40500.0,17.1188,17.1419,17.1188,17.1361,40500.0
2009-11-30 12:05:00,29.67,29.67,29.64,29.66,26800.0,17.1419,17.1419,17.1246,17.1361,26800.0
2009-11-30 12:10:00,29.66,29.66,29.64,29.66,22500.0,17.1361,17.1361,17.1246,17.1361,22500.0
2009-11-30 12:15:00,29.65,29.7,29.65,29.69,25100.0,17.1304,17.1592,17.1304,17.1535,25100.0
2009-11-30 12:20:00,29.68,29.68,29.66,29.68,18200.0,17.1477,17.1477,17.1361,17.1477,18200.0
2009-11-30 12:25:00,29.67,29.68,29.66,29.68,15500.0,17.1419,17.1477,17.1361,17.1477,15500.0
2009-11-30 12:30:00,29.68,29.68,29.63,29.64,32300.0,17.1477,17.1477,17.1188,17.1246,32300.0
2009-11-30 12:35:00,29.64,29.66,29.64,29.66,23400.0,17.1246,17.1361,17.1246,17.1361,23400.0
2009-11-30 12:40:00,29.66,29.67,29.65,29.66,28600.0,17.1361,17.1419,17.1304,17.1361,28600.0
2009-11-30 12:45:00,29.66,29.7,29.66,29.69,138700.0,17.1361,17.1592,17.1361,17.1535,138700.0
2009-11-30 12:50:00,29.69,29.69,29.68,29.68,26000.0,17.1535,17.1535,17.1477,17.1477,26000.0
2009-11-30 12:55:00,29.68,29.68,29.66,29.66,19300.0,17.1477,17.1477,17.1361,17.1361,19300.0
2009-11-30 13:00:00,29.66,29.7,29.66,29.68,28300.0,17.1361,17.1592,17.1361,17.1477,28300.0
2009-11-30 13:05:00,29.68,29.69,29.67,29.68,5900.0,17.1477,17.1535,17.1419,17.1477,5900.0
2009-11-30 13:10:00,29.68,29.68,29.67,29.68,12400.0,17.1477,17.1477,17.1419,17.1477,12400.0
2009-11-30 13:15:00,29.68,29.7,29.66,29.7,22900.0,17.1477,17.1592,17.1361,17.1592,22900.0
2009-11-30 13:20:00,29.7,29.72,29.69,29.71,75300.0,17.1592,17.1708,17.1535,17.165,75300.0
2009-11-30 13:25:00,29.71,29.71,29.69,29.7,14100.0,17.165,17.165,17.1535,17.1592,14100.0
2009-11-30 13:30:00,29.7,29.71,29.68,29.68,16600.0,17.1592,17.165,17.1477,17.1477,16600.0
2009-11-30 13:35:00,29.68,29.69,29.67,29.68,34400.0,17.1477,17.1535,17.1419,17.1477,34400.0
2009-11-30 13:40:00,29.68,29.69,29.66,29.68,48200.0,17.1477,17.1535,17.1361,17.1477,48200.0
2009-11-30 13:45:00,29.69,29.7,29.68,29.69,25600.0,17.1535,17.1592,17.1477,17.1535,25600.0
2009-11-30 13:50:00,29.69,29.71,29.69,29.69,43000.0,17.1535,17.165,17.1535,17.1535,43000.0
2009-11-30 13:55:00,29.69,29.7,29.68,29.69,19900.0,17.1535,17.1592,17.1477,17.1535,19900.0
2009-11-30 14:00:00,29.69,29.69,29.67,29.68,10700.0,17.1535,17.1535,17.1419,17.1477,10700.0
2009-11-30 14:05:00,29.69,29.69,29.67,29.69,21100.0,17.1535,17.1535,17.1419,17.1535,21100.0
2009-11-30 14:10:00,29.68,29.69,29.68,29.69,8000.0,17.1477,17.1535,17.1477,17.1535,8000.0
2009-11-30 14:15:00,29.69,29.71,29.68,29.7,12200.0,17.1535,17.165,17.1477,17.1592,12200.0
2009-11-30 14:20:00,29.69,29.69,29.67,29.69,13100.0,17.1535,17.1535,17.1419,17.1535,13100.0
2009-11-30 14:25:00,29.68,29.69,29.67,29.68,45500.0,17.1477,17.1535,17.1419,17.1477,45500.0
2009-11-30 14:30:00,29.68,29.69,29.67,29.69,26800.0,17.1477,17.1535,17.1419,17.1535,26800.0
2009-11-30 14:35:00,29.69,29.7,29.68,29.68,17800.0,17.1535,17.1592,17.1477,17.1477,17800.0
2009-11-30 14:40:00,29.68,29.7,29.68,29.7,11900.0,17.1477,17.1592,17.1477,17.1592,11900.0
2009-11-30 14:45:00,29.69,29.69,29.67,29.68,40000.0,17.1535,17.1535,17.1419,17.1477,40000.0
2009-11-30 14:50:00,29.67,29.67,29.65,29.66,43900.0,17.1419,17.1419,17.1304,17.1361,43900.0
2009-11-30 14:55:00,29.66,29.68,29.65,29.66,25400.0,17.1361,17.1477,17.1304,17.1361,25400.0
2009-11-30 15:00:00,29.67,29.68,29.65,29.66,28400.0,17.1419,17.1477,17.1304,17.1361,28400.0
2009-11-30 15:05:00,29.67,29.69,29.66,29.68,42000.0,17.1419,17.1535,17.1361,17.1477,42000.0
2009-11-30 15:10:00,29.69,29.71,29.68,29.71,54000.0,17.1535,17.165,17.1477,17.165,54000.0
2009-11-30 15:15:00,29.71,29.77,29.71,29.75,72000.0,17.165,17.1997,17.165,17.1881,72000.0
2009-11-30 15:20:00,29.75,29.76,29.75,29.75,38300.0,17.1881,17.1939,17.1881,17.1881,38300.0
2009-11-30 15:25:00,29.75,29.78,29.75,29.77,44000.0,17.1881,17.2055,17.1881,17.1997,44000.0
2009-11-30 15:30:00,29.76,29.8,29.76,29.78,84800.0,17.1939,17.217,17.1939,17.2055,84800.0
2009-11-30 15:35:00,29.78,29.8,29.78,29.79,54900.0,17.2055,17.217,17.2055,17.2112,54900.0
2009-11-30 15:40:00,29.79,29.8,29.76,29.78,201600.0,17.2112,17.217,17.1939,17.2055,201600.0
2009-11-30 15:45:00,29.78,29.79,29.74,29.75,239600.0,17.2055,17.2112,17.1824,17.1881,239600.0
2009-11-30 15:50:00,29.75,29.81,29.74,29.8,311200.0,17.1881,17.2228,17.1824,17.217,311200.0
2009-11-30 15:55:00,29.8,29.81,29.75,29.76,305700.0,17.217,17.2228,17.1881,17.1939,305700.0
2009-12-01 09:30:00,29.98,30.01,29.91,30.01,277400.0,17.321,17.3384,17.2806,17.3384,277400.0
2009-12-01 09:35:00,30.01,30.05,30.0,30.05,142600.0,17.3384,17.3615,17.3326,17.3615,142600.0
2009-12-01 09:40:00,30.06,30.09,30.04,30.05,243000.0,17.3672,17.3846,17.3557,17.3615,243000.0
2009-12-01 09:45:00,30.05,30.1,30.05,30.1,104700.0,17.3615,17.3903,17.3615,17.3903,104700.0
2009-12-01 09:50:00,30.09,30.12,30.09,30.11,216800.0,17.3846,17.4019,17.3846,17.3961,216800.0
2009-12-01 09:55:00,30.11,30.15,30.11,30.12,640400.0,17.3961,17.4192,17.3961,17.4019,640400.0
2009-12-01 10:00:00,30.12,30.15,30.06,30.11,356500.0,17.4019,17.4192,17.3672,17.3961,356500.0
2009-12-01 10:05:00,30.12,30.13,30.06,30.09,200000.0,17.4019,17.4077,17.3672,17.3846,200000.0
2009-12-01 10:10:00,30.09,30.14,30.07,30.13,186400.0,17.3846,17.4135,17.373,17.4077,186400.0
2009-12-01 10:15:00,30.13,30.14,30.1,30.11,71000.0,17.4077,17.4135,17.3903,17.3961,71000.0
2009-12-01 10:20:00,30.11,30.12,30.08,30.11,390500.0,17.3961,17.4019,17.3788,17.3961,390500.0
2009-12-01 10:25:00,30.12,30.14,30.09,30.14,57300.0,17.4019,17.4135,17.3846,17.4135,57300.0
2009-12-01 10:30:00,30.14,30.17,30.14,30.15,45500.0,17.4135,17.4308,17.4135,17.4192,45500.0
2009-12-01 10:35:00,30.15,30.16,30.11,30.11,250900.0,17.4192,17.425,17.3961,17.3961,250900.0
2009-12-01 10:40:00,30.11,30.13,30.11,30.12,64200.0,17.3961,17.4077,17.3961,17.4019,64200.0
2009-12-01 10:45:00,30.11,30.14,30.11,30.13,39800.0,17.3961,17.4135,17.3961,17.4077,39800.0
2009-12-01 10:50:00,30.13,30.14,30.12,30.14,33600.0,17.4077,17.4135,17.4019,17.4135,33600.0
2009-12-01 10:55:00,30.14,30.14,30.12,30.14,47000.0,17.4135,17.4135,17.4019,17.4135,47000.0
2009-12-01 11:00:00,30.13,30.2,30.13,30.2,489100.0,17.4077,17.4481,17.4077,17.4481,489100.0
2009-12-01 11:05:00,30.2,30.22,30.19,30.21,74200.0,17.4481,17.4597,17.4423,17.4539,74200.0
2009-12-01 11:10:00,30.21,30.21,30.19,30.19,149600.0,17.4539,17.4539,17.4423,17.4423,149600.0
2009-12-01 11:15:00,30.2,30.21,30.19,30.21,78700.0,17.4481,17.4539,17.4423,17.4539,78700.0
2009-12-01 11:20:00,30.2,30.23,30.2,30.21,231800.0,17.4481,17.4655,17.4481,17.4539,231800.0
2009-12-01 11:25:00,30.21,30.22,30.2,30.2,105100.0,17.4539,17.4597,17.4481,17.4481,105100.0
2009-12-01 11:30:00,30.2,30.23,30.2,30.22,430700.0,17.4481,17.4655,17.4481,17.4597,430700.0
2009-12-01 11:35:00,30.22,30.23,30.21,30.22,142400.0,17.4597,17.4655,17.4539,17.4597,142400.0
2009-12-01 11:40:00,30.22,30.22,30.21,30.22,42800.0,17.4597,17.4597,17.4539,17.4597,42800.0
2009-12-01 11:45:00,30.22,30.22,30.21,30.21,108800.0,17.4597,17.4597,17.4539,17.4539,108800.0
2009-12-01 11:50:00,30.22,30.25,30.21,30.24,292500.0,17.4597,17.477,17.4539,17.4712,292500.0
2009-12-01 11:55:00,30.24,30.25,30.24,30.25,23700.0,17.4712,17.477,17.4712,17.477,23700.0
2009-12-01 12:00:00,30.25,30.25,30.24,30.25,23600.0,17.477,17.477,17.4712,17.477,23600.0
2009-12-01 12:05:00,30.25,30.28,30.25,30.26,244800.0,17.477,17.4943,17.477,17.4828,244800.0
2009-12-01 12:10:00,30.25,30.26,30.24,30.24,47400.0,17.477,17.4828,17.4712,17.4712,47400.0
2009-12-01 12:15:00,30.24,30.25,30.23,30.24,24400.0,17.4712,17.477,17.4655,17.4712,24400.0
2009-12-01 12:20:00,30.24,30.25,30.23,30.24,54700.0,17.4712,17.477,17.4655,17.4712,54700.0
2009-12-01 12:25:00,30.24,30.25,30.24,30.25,80300.0,17.4712,17.477,17.4712,17.477,80300.0
2009-12-01 12:30:00,30.25,30.26,30.24,30.26,16100.0,17.477,17.4828,17.4712,17.4828,16100.0
2009-12-01 12:35:00,30.25,30.26,30.25,30.25,46200.0,17.477,17.4828,17.477,17.477,46200.0
2009-12-01 12:40:00,30.26,30.26,30.25,30.26,5100.0,17.4828,17.4828,17.477,17.4828,5100.0
2009-12-01 12:45:00,30.25,30.26,30.25,30.25,16900.0,17.477,17.4828,17.477,17.477,16900.0
2009-12-01 12:50:00,30.26,30.26,30.25,30.25,40500.0,17.4828,17.4828,17.477,17.477,40500.0
2009-12-01 12:55:00,30.25,30.26,30.24,30.24,51200.0,17.477,17.4828,17.4712,17.4712,51200.0
2009-12-01 13:00:00,30.24,30.25,30.24,30.25,11600.0,17.4712,17.477,17.4712,17.477,11600.0
2009-12-01 13:05:00,30.24,30.26,30.24,30.26,32800.0,17.4712,17.4828,17.4712,17.4828,32800.0
2009-12-01 13:10:00,30.26,30.28,30.26,30.27,40400.0,17.4828,17.4943,17.4828,17.4886,40400.0
2009-12-01 13:15:00,30.27,30.28,30.26,30.28,11000.0,17.4886,17.4943,17.4828,17.4943,11000.0
2009-12-01 13:20:00,30.28,30.31,30.27,30.3,50500.0,17.4943,17.5117,17.4886,17.5059,50500.0
2009-12-01 13:25:00,30.3,30.31,30.29,30.29,22000.0,17.5059,17.5117,17.5001,17.5001,22000.0
2009-12-01 13:30:00,30.29,30.32,30.29,30.3,153500.0,17.5001,17.5175,17.5001,17.5059,153500.0
2009-12-01 13:35:00,30.3,30.31,30.29,30.31,32700.0,17.5059,17.5117,17.5001,17.5117,32700.0
2009-12-01 13:40:00,30.3,30.31,30.3,30.31,15500.0,17.5059,17.5117,17.5059,17.5117,15500.0
2009-12-01 13:45:00,30.31,30.33,30.3,30.32,52500.0,17.5117,17.5232,17.5059,17.5175,52500.0
2009-12-01 13:50:00,30.31,30.32,30.3,30.31,206500.0,17.5117,17.5175,17.5059,17.5117,206500.0
2009-12-01 13:55:00,30.31,30.31,30.29,30.29,55700.0,17.5117,17.5117,17.5001,17.5001,55700.0
2009-12-01 14:00:00,30.3,30.31,30.29,30.3,81600.0,17.5059,17.5117,17.5001,17.5059,81600.0
2009-12-01 14:05:00,30.3,30.3,30.29,30.29,32800.0,17.5059,17.5059,17.5001,17.5001,32800.0
2009-12-01 14:10:00,30.29,30.29,30.28,30.29,20800.0,17.5001,17.5001,17.4943,17.5001,20800.0
2009-12-01 14:15:00,30.28,30.29,30.28,30.28,21900.0,17.4943,17.5001,17.4943,17.4943,21900.0
2009-12-01 14:20:00,30.29,30.29,30.27,30.28,85300.0,17.5001,17.5001,17.4886,17.4943,85300.0
2009-12-01 14:25:00,30.29,30.29,30.28,30.29,14100.0,17.5001,17.5001,17.4943,17.5001,14100.0
2009-12-01 14:30:00,30.29,30.29,30.27,30.27,97000.0,17.5001,17.5001,17.4886,17.4886,97000.0
2009-12-01 14:35:00,30.27,30.28,30.27,30.28,14600.0,17.4886,17.4943,17.4886,17.4943,14600.0
2009-12-01 14:40:00,30.28,30.28,30.26,30.26,37300.0,17.4943,17.4943,17.4828,17.4828,37300.0
2009-12-01 14:45:00,30.27,30.27,30.25,30.25,150900.0,17.4886,17.4886,17.477,17.477,150900.0
2009-12-01 14:50:00,30.25,30.25,30.22,30.24,124000.0,17.477,17.477,17.4597,17.4712,124000.0
2009-12-01 14:55:00,30.24,30.26,30.23,30.26,20400.0,17.4712,17.4828,17.4655,17.4828,20400.0
2009-12-01 15:00:00,30.26,30.26,30.23,30.24,67500.0,17.4828,17.4828,17.4655,17.4712,67500.0
2009-12-01 15:05:00,30.24,30.27,30.23,30.27,83200.0,17.4712,17.4886,17.4655,17.4886,83200.0
2009-12-01 15:10:00,30.27,30.27,30.26,30.27,170900.0,17.4886,17.4886,17.4828,17.4886,170900.0
2009-12-01 15:15:00,30.27,30.28,30.26,30.28,60000.0,17.4886,17.4943,17.4828,17.4943,60000.0
2009-12-01 15:20:00,30.28,30.28,30.25,30.26,51300.0,17.4943,17.4943,17.477,17.4828,51300.0
2009-12-01 15:25:00,30.27,30.28,30.27,30.28,48100.0,17.4886,17.4943,17.4886,17.4943,48100.0
2009-12-01 15:30:00,30.27,30.27,30.23,30.24,117600.0,17.4886,17.4886,17.4655,17.4712,117600.0
2009-12-01 15:35:00,30.24,30.25,30.22,30.25,57200.0,17.4712,17.477,17.4597,17.477,57200.0
2009-12-01 15:40:00,30.24,30.27,30.24,30.27,126600.0,17.4712,17.4886,17.4712,17.4886,126600.0
2009-12-01 15:45:00,30.26,30.31,30.26,30.31,231700.0,17.4828,17.5117,17.4828,17.5117,231700.0
2009-12-01 15:50:00,30.3,30.32,30.3,30.31,358000.0,17.5059,17.5175,17.5059,17.5117,358000.0
2009-12-01 15:55:00,30.3,30.31,30.29,30.31,1026100.0,17.5059,17.5117,17.5001,17.5117,1026100.0
2009-12-02 09:30:00,30.42,30.43,30.33,30.41,171300.0,17.5752,17.581,17.5232,17.5695,171300.0
2009-12-02 09:35:00,30.4,30.46,30.39,30.44,235700.0,17.5637,17.5983,17.5579,17.5868,235700.0
2009-12-02 09:40:00,30.45,30.49,30.38,30.4,153200.0,17.5926,17.6157,17.5521,17.5637,153200.0
2009-12-02 09:45:00,30.39,30.41,30.37,30.4,94300.0,17.5579,17.5695,17.5463,17.5637,94300.0
2009-12-02 09:50:00,30.4,30.43,30.38,30.42,108700.0,17.5637,17.581,17.5521,17.5752,108700.0
2009-12-02 09:55:00,30.42,30.47,30.39,30.44,128800.0,17.5752,17.6041,17.5579,17.5868,128800.0
2009-12-02 10:00:00,30.44,30.51,30.43,30.51,151300.0,17.5868,17.6272,17.581,17.6272,151300.0
2009-12-02 10:05:00,30.51,30.54,30.5,30.51,532300.0,17.6272,17.6446,17.6214,17.6272,532300.0
2009-12-02 10:10:00,30.53,30.68,30.53,30.67,510100.0,17.6388,17.7254,17.6388,17.7197,510100.0
2009-12-02 10:15:00,30.67,30.7,30.66,30.68,211700.0,17.7197,17.737,17.7139,17.7254,211700.0
2009-12-02 10:20:00,30.68,30.69,30.66,30.67,902100.0,17.7254,17.7312,17.7139,17.7197,902100.0
2009-12-02 10:25:00,30.66,30.69,30.66,30.69,190400.0,17.7139,17.7312,17.7139,17.7312,190400.0
2009-12-02 10:30:00,30.68,30.68,30.62,30.64,229500.0,17.7254,17.7254,17.6908,17.7023,229500.0
2009-12-02 10:35:00,30.64,30.65,30.61,30.62,69500.0,17.7023,17.7081,17.685,17.6908,69500.0
2009-12-02 10:40:00,30.61,30.64,30.6,30.64,201100.0,17.685,17.7023,17.6792,17.7023,201100.0
2009-12-02 10:45:00,30.64,30.64,30.61,30.63,87200.0,17.7023,17.7023,17.685,17.6966,87200.0
2009-12-02 10:50:00,30.64,30.66,30.64,30.64,59600.0,17.7023,17.7139,17.7023,17.7023,59600.0
2009-12-02 10:55:00,30.64,30.65,30.61,30.62,82800.0,17.7023,17.7081,17.685,17.6908,82800.0
2009-12-02 11:00:00,30.61,30.62,30.58,30.58,82700.0,17.685,17.6908,17.6677,17.6677,82700.0
2009-12-02 11:05:00,30.58,30.59,30.55,30.56,31200.0,17.6677,17.6734,17.6503,17.6561,31200.0
2009-12-02 11:10:00,30.56,30.56,30.53,30.53,29500.0,17.6561,17.6561,17.6388,17.6388,29500.0
2009-12-02 11:15:00,30.53,30.53,30.47,30.53,210400.0,17.6388,17.6388,17.6041,17.6388,210400.0
2009-12-02 11:20:00,30.52,30.53,30.48,30.5,68100.0,17.633,17.6388,17.6099,17.6214,68100.0
2009-12-02 11:25:00,30.49,30.5,30.49,30.49,26900.0,17.6157,17.6214,17.6157,17.6157,26900.0
2009-12-02 11:30:00,30.49,30.54,30.49,30.53,355100.0,17.6157,17.6446,17.6157,17.6388,355100.0
2009-12-02 11:35:00,30.53,30.53,30.51,30.52,397300.0,17.6388,17.6388,17.6272,17.633,397300.0
2009-12-02 11:40:00,30.54,30.58,30.53,30.58,240700.0,17.6446,17.6677,17.6388,17.6677,240700.0
2009-12-02 11:45:00,30.58,30.62,30.58,30.6,86500.0,17.6677,17.6908,17.6677,17.6792,86500.0
2009-12-02 11:50:00,30.6,30.6,30.58,30.59,55100.0,17.6792,17.6792,17.6677,17.6734,55100.0
2009-12-02 11:55:00,30.58,30.6,30.58,30.6,37300.0,17.6677,17.6792,17.6677,17.6792,37300.0
2009-12-02 12:00:00,30.6,30.62,30.6,30.62,27300.0,17.6792,17.6908,17.6792,17.6908,27300.0
2009-12-02 12:05:00,30.61,30.62,30.59,30.6,25900.0,17.685,17.6908,17.6734,17.6792,25900.0
2009-12-02 12:10:00,30.6,30.61,30.58,30.58,23400.0,17.6792,17.685,17.6677,17.6677,23400.0
2009-12-02 12:15:00,30.59,30.62,30.56,30.56,132200.0,17.6734,17.6908,17.6561,17.6561,132200.0
2009-12-02 12:20:00,30.56,30.56,30.51,30.54,94300.0,17.6561,17.6561,17.6272,17.6446,94300.0
2009-12-02 12:25:00,30.53,30.55,30.52,30.54,17100.0,17.6388,17.6503,17.633,17.6446,17100.0
2009-12-02 12:30:00,30.53,30.55,30.53,30.53,14100.0,17.6388,17.6503,17.6388,17.6388,14100.0
2009-12-02 12:35:00,30.55,30.56,30.54,30.56,4400.0,17.6503,17.6561,17.6446,17.6561,4400.0
2009-12-02 12:40:00,30.56,30.57,30.55,30.56,31600.0,17.6561,17.6619,17.6503,17.6561,31600.0
2009-12-02 12:45:00,30.57,30.58,30.56,30.57,30000.0,17.6619,17.6677,17.6561,17.6619,30000.0
2009-12-02 12:50:00,30.58,30.58,30.55,30.57,57600.0,17.6677,17.6677,17.6503,17.6619,57600.0
2009-12-02 12:55:00,30.57,30.58,30.56,30.58,24000.0,17.6619,17.6677,17.6561,17.6677,24000.0
2009-12-02 13:00:00,30.58,30.58,30.54,30.55,31000.0,17.6677,17.6677,17.6446,17.6503,31000.0
2009-12-02 13:05:00,30.54,30.56,30.53,30.56,26200.0,17.6446,17.6561,17.6388,17.6561,26200.0
2009-12-02 13:10:00,30.56,30.56,30.55,30.56,11600.0,17.6561,17.6561,17.6503,17.6561,11600.0
2009-12-02 13:15:00,30.56,30.58,30.55,30.58,72700.0,17.6561,17.6677,17.6503,17.6677,72700.0
2009-12-02 13:20:00,30.58,30.59,30.57,30.57,70500.0,17.6677,17.6734,17.6619,17.6619,70500.0
2009-12-02 13:25:00,30.57,30.58,30.57,30.58,44400.0,17.6619,17.6677,17.6619,17.6677,44400.0
2009-12-02 13:30:00,30.58,30.59,30.57,30.59,38200.0,17.6677,17.6734,17.6619,17.6734,38200.0
2009-12-02 13:35:00,30.59,30.59,30.56,30.57,23100.0,17.6734,17.6734,17.6561,17.6619,23100.0
2009-12-02 13:40:00,30.56,30.57,30.55,30.56,46100.0,17.6561,17.6619,17.6503,17.6561,46100.0
2009-12-02 13:45:00,30.55,30.57,30.55,30.57,102400.0,17.6503,17.6619,17.6503,17.6619,102400.0
2009-12-02 13:50:00,30.57,30.57,30.56,30.57,23800.0,17.6619,17.6619,17.6561,17.6619,23800.0
2009-12-02 13:55:00,30.57,30.57,30.55,30.57,34900.0,17.6619,17.6619,17.6503,17.6619,34900.0
2009-12-02 14:00:00,30.57,30.59,30.54,30.56,99600.0,17.6619,17.6734,17.6446,17.6561,99600.0
2009-12-02 14:05:00,30.56,30.57,30.55,30.55,19600.0,17.6561,17.6619,17.6503,17.6503,19600.0
2009-12-02 14:10:00,30.55,30.58,30.55,30.58,95600.0,17.6503,17.6677,17.6503,17.6677,95600.0
2009-12-02 14:15:00,30.58,30.59,30.55,30.57,50500.0,17.6677,17.6734,17.6503,17.6619,50500.0
2009-12-02 14:20:00,30.57,30.59,30.57,30.59,215200.0,17.6619,17.6734,17.6619,17.6734,215200.0
2009-12-02 14:25:00,30.58,30.62,30.58,30.6,122300.0,17.6677,17.6908,17.6677,17.6792,122300.0
2009-12-02 14:30:00,30.6,30.6,30.59,30.59,27600.0,17.6792,17.6792,17.6734,17.6734,27600.0
2009-12-02 14:35:00,30.6,30.64,30.59,30.64,135100.0,17.6792,17.7023,17.6734,17.7023,135100.0
2009-12-02 14:40:00,30.64,30.64,30.62,30.62,31200.0,17.7023,17.7023,17.6908,17.6908,31200.0
2009-12-02 14:45:00,30.63,30.64,30.62,30.64,80000.0,17.6966,17.7023,17.6908,17.7023,80000.0
2009-12-02 14:50:00,30.63,30.66,30.62,30.66,587100.0,17.6966,17.7139,17.6908,17.7139,587100.0
2009-12-02 14:55:00,30.66,30.67,30.64,30.65,622200.0,17.7139,17.7197,17.7023,17.7081,622200.0
2009-12-02 15:00:00,30.66,30.66,30.64,30.65,141000.0,17.7139,17.7139,17.7023,17.7081,141000.0
2009-12-02 15:05:00,30.65,30.65,30.64,30.64,112900.0,17.7081,17.7081,17.7023,17.7023,112900.0
2009-12-02 15:10:00,30.65,30.65,30.63,30.64,128700.0,17.7081,17.7081,17.6966,17.7023,128700.0
2009-12-02 15:15:00,30.64,30.65,30.63,30.64,45200.0,17.7023,17.7081,17.6966,17.7023,45200.0
2009-12-02 15:20:00,30.63,30.66,30.63,30.65,135700.0,17.6966,17.7139,17.6966,17.7081,135700.0
2009-12-02 15:25:00,30.65,30.67,30.65,30.66,121500.0,17.7081,17.7197,17.7081,17.7139,121500.0
2009-12-02 15:30:00,30.67,30.67,30.66,30.66,216300.0,17.7197,17.7197,17.7139,17.7139,216300.0
2009-12-02 15:35:00,30.67,30.67,30.66,30.66,175900.0,17.7197,17.7197,17.7139,17.7139,175900.0
2009-12-02 15:40:00,30.66,30.7,30.66,30.69,204900.0,17.7139,17.737,17.7139,17.7312,204900.0
2009-12-02 15:45:00,30.69,30.73,30.68,30.72,346700.0,17.7312,17.7543,17.7254,17.7486,346700.0
2009-12-02 15:50:00,30.72,30.72,30.69,30.69,323000.0,17.7486,17.7486,17.7312,17.7312,323000.0
2009-12-02 15:55:00,30.69,30.71,30.69,30.71,1416200.0,17.7312,17.7428,17.7312,17.7428,1416200.0
2009-12-03 09:30:00,30.79,30.83,30.72,30.81,336300.0,17.789,17.8121,17.7486,17.8006,336300.0
2009-12-03 09:35:00,30.81,30.89,30.81,30.86,187600.0,17.8006,17.8468,17.8006,17.8294,187600.0
2009-12-03 09:40:00,30.87,30.9,30.87,30.89,130700.0,17.8352,17.8526,17.8352,17.8468,130700.0
2009-12-03 09:45:00,30.9,30.95,30.89,30.91,362600.0,17.8526,17.8814,17.8468,17.8583,362600.0
2009-12-03 09:50:00,30.92,30.92,30.84,30.85,117400.0,17.8641,17.8641,17.8179,17.8237,117400.0
2009-12-03 09:55:00,30.85,30.85,30.78,30.8,439700.0,17.8237,17.8237,17.7832,17.7948,439700.0
2009-12-03 10:00:00,30.79,30.8,30.68,30.71,362800.0,17.789,17.7948,17.7254,17.7428,362800.0
2009-12-03 10:05:00,30.7,30.74,30.67,30.74,238200.0,17.737,17.7601,17.7197,17.7601,238200.0
2009-12-03 10:10:00,30.74,30.74,30.63,30.63,121200.0,17.7601,17.7601,17.6966,17.6966,121200.0
2009-12-03 10:15:00,30.64,30.65,30.6,30.62,189200.0,17.7023,17.7081,17.6792,17.6908,189200.0
2009-12-03 10:20:00,30.62,30.69,30.61,30.68,79100.0,17.6908,17.7312,17.685,17.7254,79100.0
2009-12-03 10:25:00,30.67,30.77,30.67,30.77,82700.0,17.7197,17.7774,17.7197,17.7774,82700.0
2009-12-03 10:30:00,30.77,30.78,30.76,30.78,143700.0,17.7774,17.7832,17.7717,17.7832,143700.0
2009-12-03 10:35:00,30.78,30.78,30.72,30.75,55700.0,17.7832,17.7832,17.7486,17.7659,55700.0
2009-12-03 10:40:00,30.74,30.75,30.71,30.75,66400.0,17.7601,17.7659,17.7428,17.7659,66400.0
2009-12-03 10:45:00,30.75,30.83,30.74,30.82,96100.0,17.7659,17.8121,17.7601,17.8063,96100.0
2009-12-03 10:50:00,30.82,30.86,30.82,30.85,67500.0,17.8063,17.8294,17.8063,17.8237,67500.0
2009-12-03 10:55:00,30.84,30.86,30.83,30.85,73500.0,17.8179,17.8294,17.8121,17.8237,73500.0
2009-12-03 11:00:00,30.84,30.85,30.83,30.83,77700.0,17.8179,17.8237,17.8121,17.8121,77700.0
2009-12-03 11:05:00,30.83,30.83,30.8,30.81,43400.0,17.8121,17.8121,17.7948,17.8006,43400.0
2009-12-03 11:10:00,30.81,30.84,30.8,30.84,59900.0,17.8006,17.8179,17.7948,17.8179,59900.0
2009-12-03 11:15:00,30.84,30.84,30.8,30.83,58300.0,17.8179,17.8179,17.7948,17.8121,58300.0
2009-12-03 11:20:00,30.83,30.85,30.83,30.85,52600.0,17.8121,17.8237,17.8121,17.8237,52600.0
2009-12-03 11:25:00,30.85,30.88,30.84,30.88,82100.0,17.8237,17.841,17.8179,17.841,82100.0
2009-12-03 11:30:00,30.88,30.89,30.87,30.88,100300.0,17.841,17.8468,17.8352,17.841,100300.0
2009-12-03 11:35:00,30.88,30.89,30.82,30.82,60000.0,17.841,17.8468,17.8063,17.8063,60000.0
2009-12-03 11:40:00,30.82,30.85,30.81,30.85,144300.0,17.8063,17.8237,17.8006,17.8237,144300.0
2009-12-03 11:45:00,30.85,30.86,30.84,30.85,48600.0,17.8237,17.8294,17.8179,17.8237,48600.0
2009-12-03 11:50:00,30.85,30.89,30.84,30.89,144300.0,17.8237,17.8468,17.8179,17.8468,144300.0
2009-12-03 11:55:00,30.89,30.89,30.87,30.88,61600.0,17.8468,17.8468,17.8352,17.841,61600.0
2009-12-03 12:00:00,30.88,30.89,30.85,30.86,75800.0,17.841,17.8468,17.8237,17.8294,75800.0
2009-12-03 12:05:00,30.86,30.86,30.85,30.85,39600.0,17.8294,17.8294,17.8237,17.8237,39600.0
2009-12-03 12:10:00,30.85,30.87,30.84,30.85,87400.0,17.8237,17.8352,17.8179,17.8237,87400.0
2009-12-03 12:15:00,30.85,30.88,30.84,30.88,32500.0,17.8237,17.841,17.8179,17.841,32500.0
2009-12-03 12:20:00,30.88,30.88,30.86,30.87,76900.0,17.841,17.841,17.8294,17.8352,76900.0
2009-12-03 12:25:00,30.87,30.87,30.84,30.84,230600.0,17.8352,17.8352,17.8179,17.8179,230600.0
2009-12-03 12:30:00,30.84,30.85,30.83,30.85,103800.0,17.8179,17.8237,17.8121,17.8237,103800.0
2009-12-03 12:35:00,30.86,30.86,30.84,30.85,59500.0,17.8294,17.8294,17.8179,17.8237,59500.0
2009-12-03 12:40:00,30.85,30.87,30.85,30.87,36600.0,17.8237,17.8352,17.8237,17.8352,36600.0
2009-12-03 12:45:00,30.87,30.87,30.85,30.87,33100.0,17.8352,17.8352,17.8237,17.8352,33100.0
2009-12-03 12:50:00,30.87,30.88,30.86,30.88,31200.0,17.8352,17.841,17.8294,17.841,31200.0
2009-12-03 12:55:00,30.88,30.89,30.87,30.89,34000.0,17.841,17.8468,17.8352,17.8468,34000.0
2009-12-03 13:00:00,30.89,30.89,30.87,30.89,56300.0,17.8468,17.8468,17.8352,17.8468,56300.0
2009-12-03 13:05:00,30.89,30.89,30.86,30.87,61100.0,17.8468,17.8468,17.8294,17.8352,61100.0
2009-12-03 13:10:00,30.87,30.88,30.85,30.86,46600.0,17.8352,17.841,17.8237,17.8294,46600.0
2009-12-03 13:15:00,30.86,30.88,30.85,30.88,45200.0,17.8294,17.841,17.8237,17.841,45200.0
2009-12-03 13:20:00,30.87,30.89,30.87,30.89,32100.0,17.8352,17.8468,17.8352,17.8468,32100.0
2009-12-03 13:25:00,30.89,30.9,30.87,30.89,47800.0,17.8468,17.8526,17.8352,17.8468,47800.0
2009-12-03 13:30:00,30.88,30.9,30.88,30.9,30700.0,17.841,17.8526,17.841,17.8526,30700.0
2009-12-03 13:35:00,30.9,30.92,30.89,30.92,44300.0,17.8526,17.8641,17.8468,17.8641,44300.0
2009-12-03 13:40:00,30.91,30.92,30.9,30.92,33700.0,17.8583,17.8641,17.8526,17.8641,33700.0
2009-12-03 13:45:00,30.92,30.92,30.9,30.91,29500.0,17.8641,17.8641,17.8526,17.8583,29500.0
2009-12-03 13:50:00,30.91,30.91,30.9,30.9,26100.0,17.8583,17.8583,17.8526,17.8526,26100.0
2009-12-03 13:55:00,30.9,30.91,30.89,30.9,30400.0,17.8526,17.8583,17.8468,17.8526,30400.0
2009-12-03 14:00:00,30.89,30.92,30.89,30.91,39600.0,17.8468,17.8641,17.8468,17.8583,39600.0
2009-12-03 14:05:00,30.91,30.92,30.9,30.92,85200.0,17.8583,17.8641,17.8526,17.8641,85200.0
2009-12-03 14:10:00,30.92,30.92,30.89,30.9,58200.0,17.8641,17.8641,17.8468,17.8526,58200.0
2009-12-03 14:15:00,30.91,30.92,30.9,30.91,79400.0,17.8583,17.8641,17.8526,17.8583,79400.0
2009-12-03 14:20:00,30.91,30.94,30.91,30.94,65600.0,17.8583,17.8757,17.8583,17.8757,65600.0
2009-12-03 14:25:00,30.94,30.95,30.93,30.94,32500.0,17.8757,17.8814,17.8699,17.8757,32500.0
2009-12-03 14:30:00,30.95,30.98,30.94,30.98,202200.0,17.8814,17.8988,17.8757,17.8988,202200.0
2009-12-03 14:35:00,30.98,31.02,30.98,31.02,331500.0,17.8988,17.9219,17.8988,17.9219,331500.0
2009-12-03 14:40:00,31.02,31.03,31.01,31.03,80600.0,17.9219,17.9277,17.9161,17.9277,80600.0
2009-12-03 14:45:00,31.03,31.04,31.02,31.03,237600.0,17.9277,17.9334,17.9219,17.9277,237600.0
2009-12-03 14:50:00,31.02,31.04,31.01,31.01,184900.0,17.9219,17.9334,17.9161,17.9161,184900.0
2009-12-03 14:55:00,31.01,31.03,31.0,31.02,115000.0,17.9161,17.9277,17.9103,17.9219,115000.0
2009-12-03 15:00:00,31.01,31.02,31.01,31.02,139900.0,17.9161,17.9219,17.9161,17.9219,139900.0
2009-12-03 15:05:00,31.01,31.04,31.01,31.03,112100.0,17.9161,17.9334,17.9161,17.9277,112100.0
2009-12-03 15:10:00,31.03,31.05,31.03,31.05,113400.0,17.9277,17.9392,17.9277,17.9392,113400.0
2009-12-03 15:15:00,31.05,31.05,31.04,31.05,70800.0,17.9392,17.9392,17.9334,17.9392,70800.0
2009-12-03 15:20:00,31.05,31.05,31.03,31.03,151600.0,17.9392,17.9392,17.9277,17.9277,151600.0
2009-12-03 15:25:00,31.03,31.04,31.01,31.02,110500.0,17.9277,17.9334,17.9161,17.9219,110500.0
2009-12-03 15:30:00,31.01,31.03,31.0,31.0,130800.0,17.9161,17.9277,17.9103,17.9103,130800.0
2009-12-03 15:35:00,31.0,31.01,30.94,30.94,281000.0,17.9103,17.9161,17.8757,17.8757,281000.0
2009-12-03 15:40:00,30.95,30.96,30.85,30.87,396500.0,17.8814,17.8872,17.8237,17.8352,396500.0
2009-12-03 15:45:00,30.87,30.87,30.79,30.79,399300.0,17.8352,17.8352,17.789,17.789,399300.0
2009-12-03 15:50:00,30.79,30.8,30.76,30.78,237200.0,17.789,17.7948,17.7717,17.7832,237200.0
2009-12-03 15:55:00,30.78,30.8,30.75,30.79,439200.0,17.7832,17.7948,17.7659,17.789,439200.0
2009-12-04 09:30:00,31.14,31.17,31.04,31.06,275300.0,17.9912,18.0085,17.9334,17.945,275300.0
2009-12-04 09:35:00,31.06,31.22,31.06,31.19,438600.0,17.945,18.0374,17.945,18.0201,438600.0
2009-12-04 09:40:00,31.19,31.2,31.07,31.08,310500.0,18.0201,18.0259,17.9508,17.9565,310500.0
2009-12-04 09:45:00,31.08,31.15,30.99,31.0,733100.0,17.9565,17.997,17.9045,17.9103,733100.0
2009-12-04 09:50:00,31.0,31.04,30.99,31.01,260600.0,17.9103,17.9334,17.9045,17.9161,260600.0
2009-12-04 09:55:00,31.01,31.05,31.0,31.04,247600.0,17.9161,17.9392,17.9103,17.9334,247600.0
2009-12-04 10:00:00,31.04,31.06,30.99,30.99,465400.0,17.9334,17.945,17.9045,17.9045,465400.0
2009-12-04 10:05:00,30.98,31.0,30.9,30.93,424700.0,17.8988,17.9103,17.8526,17.8699,424700.0
2009-12-04 10:10:00,30.93,30.93,30.78,30.79,466900.0,17.8699,17.8699,17.7832,17.789,466900.0
2009-12-04 10:15:00,30.78,30.79,30.74,30.76,580200.0,17.7832,17.789,17.7601,17.7717,580200.0
2009-12-04 10:20:00,30.75,30.77,30.71,30.74,294100.0,17.7659,17.7774,17.7428,17.7601,294100.0
2009-12-04 10:25:00,30.74,30.77,30.73,30.75,179700.0,17.7601,17.7774,17.7543,17.7659,179700.0
2009-12-04 10:30:00,30.75,30.75,30.65,30.67,304500.0,17.7659,17.7659,17.7081,17.7197,304500.0
2009-12-04 10:35:00,30.67,30.69,30.64,30.69,168600.0,17.7197,17.7312,17.7023,17.7312,168600.0
2009-12-04 10:40:00,30.69,30.71,30.66,30.71,112000.0,17.7312,17.7428,17.7139,17.7428,112000.0
2009-12-04 10:45:00,30.7,30.76,30.7,30.75,151500.0,17.737,17.7717,17.737,17.7659,151500.0
2009-12-04 10:50:00,30.74,30.75,30.67,30.69,150500.0,17.7601,17.7659,17.7197,17.7312,150500.0
2009-12-04 10:55:00,30.69,30.7,30.65,30.69,94600.0,17.7312,17.737,17.7081,17.7312,94600.0
2009-12-04 11:00:00,30.7,30.74,30.66,30.72,317400.0,17.737,17.7601,17.7139,17.7486,317400.0
2009-12-04 11:05:00,30.72,30.76,30.71,30.76,86500.0,17.7486,17.7717,17.7428,17.7717,86500.0
2009-12-04 11:10:00,30.75,30.76,30.74,30.76,82600.0,17.7659,17.7717,17.7601,17.7717,82600.0
2009-12-04 11:15:00,30.75,30.76,30.7,30.71,190900.0,17.7659,17.7717,17.737,17.7428,190900.0
2009-12-04 11:20:00,30.71,30.73,30.69,30.72,62900.0,17.7428,17.7543,17.7312,17.7486,62900.0
2009-12-04 11:25:00,30.72,30.73,30.63,30.63,102000.0,17.7486,17.7543,17.6966,17.6966,102000.0
2009-12-04 11:30:00,30.63,30.66,30.55,30.65,824000.0,17.6966,17.7139,17.6503,17.7081,824000.0
2009-12-04 11:35:00,30.65,30.65,30.62,30.64,177200.0,17.7081,17.7081,17.6908,17.7023,177200.0
2009-12-04 11:40:00,30.64,30.64,30.5,30.5,388700.0,17.7023,17.7023,17.6214,17.6214,388700.0
2009-12-04 11:45:00,30.5,30.5,30.39,30.45,756600.0,17.6214,17.6214,17.5579,17.5926,756600.0
2009-12-04 11:50:00,30.46,30.48,30.43,30.47,704200.0,17.5983,17.6099,17.581,17.6041,704200.0
2009-12-04 11:55:00,30.47,30.47,30.41,30.41,58400.0,17.6041,17.6041,17.5695,17.5695,58400.0
2009-12-04 12:00:00,30.41,30.41,30.38,30.41,107900.0,17.5695,17.5695,17.5521,17.5695,107900.0
2009-12-04 12:05:00,30.4,30.44,30.39,30.42,293500.0,17.5637,17.5868,17.5579,17.5752,293500.0
2009-12-04 12:10:00,30.43,30.45,30.42,30.43,129200.0,17.581,17.5926,17.5752,17.581,129200.0
2009-12-04 12:15:00,30.43,30.46,30.42,30.44,189000.0,17.581,17.5983,17.5752,17.5868,189000.0
2009-12-04 12:20:00,30.44,30.45,30.4,30.41,98400.0,17.5868,17.5926,17.5637,17.5695,98400.0
2009-12-04 12:25:00,30.41,30.42,30.38,30.4,195300.0,17.5695,17.5752,17.5521,17.5637,195300.0
2009-12-04 12:30:00,30.4,30.42,30.39,30.39,49600.0,17.5637,17.5752,17.5579,17.5579,49600.0
2009-12-04 12:35:00,30.39,30.5,30.39,30.48,325900.0,17.5579,17.6214,17.5579,17.6099,325900.0
2009-12-04 12:40:00,30.48,30.49,30.47,30.48,70700.0,17.6099,17.6157,17.6041,17.6099,70700.0
2009-12-04 12:45:00,30.48,30.49,30.47,30.47,184200.0,17.6099,17.6157,17.6041,17.6041,184200.0
2009-12-04 12:50:00,30.48,30.53,30.48,30.52,40700.0,17.6099,17.6388,17.6099,17.633,40700.0
2009-12-04 12:55:00,30.53,30.53,30.49,30.5,142200.0,17.6388,17.6388,17.6157,17.6214,142200.0
2009-12-04 13:00:00,30.5,30.54,30.5,30.54,175300.0,17.6214,17.6446,17.6214,17.6446,175300.0
2009-12-04 13:05:00,30.53,30.55,30.5,30.51,191100.0,17.6388,17.6503,17.6214,17.6272,191100.0
2009-12-04 13:10:00,30.5,30.51,30.45,30.46,265000.0,17.6214,17.6272,17.5926,17.5983,265000.0
2009-12-04 13:15:00,30.46,30.48,30.45,30.48,43000.0,17.5983,17.6099,17.5926,17.6099,43000.0
2009-12-04 13:20:00,30.48,30.48,30.46,30.47,61000.0,17.6099,17.6099,17.5983,17.6041,61000.0
2009-12-04 13:25:00,30.47,30.48,30.45,30.45,51300.0,17.6041,17.6099,17.5926,17.5926,51300.0
2009-12-04 13:30:00,30.45,30.48,30.45,30.48,54400.0,17.5926,17.6099,17.5926,17.6099,54400.0
2009-12-04 13:35:00,30.47,30.48,30.45,30.47,50700.0,17.6041,17.6099,17.5926,17.6041,50700.0
2009-12-04 13:40:00,30.46,30.5,30.46,30.49,60700.0,17.5983,17.6214,17.5983,17.6157,60700.0
2009-12-04 13:45:00,30.48,30.49,30.46,30.46,47200.0,17.6099,17.6157,17.5983,17.5983,47200.0
2009-12-04 13:50:00,30.45,30.46,30.39,30.42,168100.0,17.5926,17.5983,17.5579,17.5752,168100.0
2009-12-04 13:55:00,30.41,30.43,30.39,30.39,79500.0,17.5695,17.581,17.5579,17.5579,79500.0
2009-12-04 14:00:00,30.39,30.41,30.34,30.34,548900.0,17.5579,17.5695,17.529,17.529,548900.0
2009-12-04 14:05:00,30.33,30.4,30.33,30.36,547400.0,17.5232,17.5637,17.5232,17.5406,547400.0
2009-12-04 14:10:00,30.36,30.39,30.35,30.39,64200.0,17.5406,17.5579,17.5348,17.5579,64200.0
2009-12-04 14:15:00,30.38,30.4,30.34,30.34,134100.0,17.5521,17.5637,17.529,17.529,134100.0
2009-12-04 14:20:00,30.33,30.35,30.29,30.3,130100.0,17.5232,17.5348,17.5001,17.5059,130100.0
2009-12-04 14:25:00,30.29,30.34,30.28,30.34,51400.0,17.5001,17.529,17.4943,17.529,51400.0
2009-12-04 14:30:00,30.33,30.45,30.33,30.45,114900.0,17.5232,17.5926,17.5232,17.5926,114900.0
2009-12-04 14:35:00,30.44,30.45,30.43,30.45,63200.0,17.5868,17.5926,17.581,17.5926,63200.0
2009-12-04 14:40:00,30.45,30.46,30.44,30.46,133400.0,17.5926,17.5983,17.5868,17.5983,133400.0
2009-12-04 14:45:00,30.45,30.49,30.45,30.45,65900.0,17.5926,17.6157,17.5926,17.5926,65900.0
2009-12-04 14:50:00,30.46,30.47,30.44,30.45,118700.0,17.5983,17.6041,17.5868,17.5926,118700.0
2009-12-04 14:55:00,30.45,30.54,30.45,30.52,97000.0,17.5926,17.6446,17.5926,17.633,97000.0
2009-12-04 15:00:00,30.51,30.54,30.49,30.53,78600.0,17.6272,17.6446,17.6157,17.6388,78600.0
2009-12-04 15:05:00,30.52,30.56,30.52,30.52,61900.0,17.633,17.6561,17.633,17.633,61900.0
2009-12-04 15:10:00,30.52,30.56,30.52,30.54,58500.0,17.633,17.6561,17.633,17.6446,58500.0
2009-12-04 15:15:00,30.54,30.56,30.54,30.56,105400.0,17.6446,17.6561,17.6446,17.6561,105400.0
2009-12-04 15:20:00,30.55,30.59,30.55,30.57,105900.0,17.6503,17.6734,17.6503,17.6619,105900.0
2009-12-04 15:25:00,30.57,30.6,30.56,30.58,230600.0,17.6619,17.6792,17.6561,17.6677,230600.0
2009-12-04 15:30:00,30.57,30.62,30.56,30.62,145900.0,17.6619,17.6908,17.6561,17.6908,145900.0
2009-12-04 15:35:00,30.61,30.65,30.58,30.59,220900.0,17.685,17.7081,17.6677,17.6734,220900.0
2009-12-04 15:40:00,30.58,30.63,30.56,30.63,234900.0,17.6677,17.6966,17.6561,17.6966,234900.0
2009-12-04 15:45:00,30.62,30.68,30.62,30.67,210400.0,17.6908,17.7254,17.6908,17.7197,210400.0
2009-12-04 15:50:00,30.67,30.68,30.61,30.62,498000.0,17.7197,17.7254,17.685,17.6908,498000.0
2009-12-04 15:55:00,30.62,30.66,30.62,30.65,463700.0,17.6908,17.7139,17.6908,17.7081,463700.0
2009-12-07 09:30:00,30.83,30.9,30.38,30.84,371300.0,17.8121,17.8526,17.5521,17.8179,371300.0
2009-12-07 09:35:00,30.84,30.92,30.83,30.87,157500.0,17.8179,17.8641,17.8121,17.8352,157500.0
2009-12-07 09:40:00,30.88,30.91,30.85,30.9,159300.0,17.841,17.8583,17.8237,17.8526,159300.0
2009-12-07 09:45:00,30.9,30.99,30.9,30.93,573000.0,17.8526,17.9045,17.8526,17.8699,573000.0
2009-12-07 09:50:00,30.93,30.93,30.88,30.91,402100.0,17.8699,17.8699,17.841,17.8583,402100.0
2009-12-07 09:55:00,30.91,30.94,30.9,30.94,123300.0,17.8583,17.8757,17.8526,17.8757,123300.0
2009-12-07 10:00:00,30.94,30.95,30.85,30.86,138400.0,17.8757,17.8814,17.8237,17.8294,138400.0
2009-12-07 10:05:00,30.86,30.89,30.83,30.87,119200.0,17.8294,17.8468,17.8121,17.8352,119200.0
2009-12-07 10:10:00,30.87,30.9,30.86,30.9,39500.0,17.8352,17.8526,17.8294,17.8526,39500.0
2009-12-07 10:15:00,30.9,30.9,30.87,30.9,46900.0,17.8526,17.8526,17.8352,17.8526,46900.0
2009-12-07 10:20:00,30.9,30.9,30.87,30.88,75100.0,17.8526,17.8526,17.8352,17.841,75100.0
2009-12-07 10:25:00,30.88,30.91,30.87,30.91,61000.0,17.841,17.8583,17.8352,17.8583,61000.0
2009-12-07 10:30:00,30.92,30.96,30.91,30.92,69200.0,17.8641,17.8872,17.8583,17.8641,69200.0
2009-12-07 10:35:00,30.93,30.93,30.89,30.9,85800.0,17.8699,17.8699,17.8468,17.8526,85800.0
2009-12-07 10:40:00,30.9,30.9,30.85,30.86,63600.0,17.8526,17.8526,17.8237,17.8294,63600.0
2009-12-07 10:45:00,30.86,30.87,30.85,30.86,29400.0,17.8294,17.8352,17.8237,17.8294,29400.0
2009-12-07 10:50:00,30.86,30.89,30.85,30.87,66200.0,17.8294,17.8468,17.8237,17.8352,66200.0
2009-12-07 10:55:00,30.87,30.87,30.84,30.84,68200.0,17.8352,17.8352,17.8179,17.8179,68200.0
2009-12-07 11:00:00,30.85,30.85,30.8,30.8,91200.0,17.8237,17.8237,17.7948,17.7948,91200.0
2009-12-07 11:05:00,30.81,30.84,30.8,30.83,81300.0,17.8006,17.8179,17.7948,17.8121,81300.0
2009-12-07 11:10:00,30.83,30.85,30.82,30.83,77700.0,17.8121,17.8237,17.8063,17.8121,77700.0
2009-12-07 11:15:00,30.84,30.84,30.82,30.83,93600.0,17.8179,17.8179,17.8063,17.8121,93600.0
2009-12-07 11:20:00,30.83,30.83,30.82,30.83,42600.0,17.8121,17.8121,17.8063,17.8121,42600.0
2009-12-07 11:25:00,30.83,30.85,30.82,30.84,65000.0,17.8121,17.8237,17.8063,17.8179,65000.0
2009-12-07 11:30:00,30.84,30.87,30.84,30.86,45100.0,17.8179,17.8352,17.8179,17.8294,45100.0
2009-12-07 11:35:00,30.87,30.87,30.86,30.86,44100.0,17.8352,17.8352,17.8294,17.8294,44100.0
2009-12-07 11:40:00,30.87,30.88,30.86,30.88,41600.0,17.8352,17.841,17.8294,17.841,41600.0
2009-12-07 11:45:00,30.88,30.9,30.87,30.89,66000.0,17.841,17.8526,17.8352,17.8468,66000.0
2009-12-07 11:50:00,30.9,30.91,30.89,30.91,84200.0,17.8526,17.8583,17.8468,17.8583,84200.0
2009-12-07 11:55:00,30.91,30.91,30.9,30.91,56600.0,17.8583,17.8583,17.8526,17.8583,56600.0
2009-12-07 12:00:00,30.91,30.93,30.91,30.93,118700.0,17.8583,17.8699,17.8583,17.8699,118700.0
2009-12-07 12:05:00,30.93,30.96,30.92,30.96,119200.0,17.8699,17.8872,17.8641,17.8872,119200.0
2009-12-07 12:10:00,30.96,30.97,30.96,30.97,81800.0,17.8872,17.893,17.8872,17.893,81800.0
2009-12-07 12:15:00,30.97,30.97,30.95,30.96,110300.0,17.893,17.893,17.8814,17.8872,110300.0
2009-12-07 12:20:00,30.96,30.96,30.95,30.96,36300.0,17.8872,17.8872,17.8814,17.8872,36300.0
2009-12-07 12:25:00,30.96,30.96,30.95,30.96,115800.0,17.8872,17.8872,17.8814,17.8872,115800.0
2009-12-07 12:30:00,30.96,30.97,30.94,30.96,99900.0,17.8872,17.893,17.8757,17.8872,99900.0
2009-12-07 12:35:00,30.97,31.02,30.97,31.0,162800.0,17.893,17.9219,17.893,17.9103,162800.0
2009-12-07 12:40:00,31.0,31.02,31.0,31.02,130100.0,17.9103,17.9219,17.9103,17.9219,130100.0
2009-12-07 12:45:00,31.02,31.04,31.02,31.03,36500.0,17.9219,17.9334,17.9219,17.9277,36500.0
2009-12-07 12:50:00,31.03,31.04,31.02,31.02,45300.0,17.9277,17.9334,17.9219,17.9219,45300.0
2009-12-07 12:55:00,31.02,31.03,31.01,31.03,45100.0,17.9219,17.9277,17.9161,17.9277,45100.0
2009-12-07 13:00:00,31.03,31.03,31.01,31.01,56600.0,17.9277,17.9277,17.9161,17.9161,56600.0
2009-12-07 13:05:00,31.02,31.02,31.0,31.01,25900.0,17.9219,17.9219,17.9103,17.9161,25900.0
2009-12-07 13:10:00,31.01,31.03,31.0,31.02,38000.0,17.9161,17.9277,17.9103,17.9219,38000.0
2009-12-07 13:15:00,31.03,31.05,31.03,31.05,51300.0,17.9277,17.9392,17.9277,17.9392,51300.0
2009-12-07 13:20:00,31.05,31.06,31.04,31.05,55500.0,17.9392,17.945,17.9334,17.9392,55500.0
2009-12-07 13:25:00,31.05,31.06,31.04,31.04,46200.0,17.9392,17.945,17.9334,17.9334,46200.0
2009-12-07 13:30:00,31.05,31.06,31.03,31.05,99100.0,17.9392,17.945,17.9277,17.9392,99100.0
2009-12-07 13:35:00,31.05,31.06,31.05,31.06,30800.0,17.9392,17.945,17.9392,17.945,30800.0
2009-12-07 13:40:00,31.06,31.06,31.05,31.05,27900.0,17.945,17.945,17.9392,17.9392,27900.0
2009-12-07 13:45:00,31.06,31.07,31.05,31.06,46800.0,17.945,17.9508,17.9392,17.945,46800.0
2009-12-07 13:50:00,31.06,31.07,31.05,31.07,46700.0,17.945,17.9508,17.9392,17.9508,46700.0
2009-12-07 13:55:00,31.07,31.08,31.05,31.08,125200.0,17.9508,17.9565,17.9392,17.9565,125200.0
2009-12-07 14:00:00,31.08,31.08,31.03,31.03,826600.0,17.9565,17.9565,17.9277,17.9277,826600.0
2009-12-07 14:05:00,31.04,31.04,31.02,31.03,115400.0,17.9334,17.9334,17.9219,17.9277,115400.0
2009-12-07 14:10:00,31.03,31.05,31.03,31.05,105000.0,17.9277,17.9392,17.9277,17.9392,105000.0
2009-12-07 14:15:00,31.05,31.07,31.04,31.05,75600.0,17.9392,17.9508,17.9334,17.9392,75600.0
2009-12-07 14:20:00,31.05,31.06,31.05,31.05,29100.0,17.9392,17.945,17.9392,17.9392,29100.0
2009-12-07 14:25:00,31.05,31.08,31.04,31.08,197200.0,17.9392,17.9565,17.9334,17.9565,197200.0
2009-12-07 14:30:00,31.07,31.08,31.01,31.03,267800.0,17.9508,17.9565,17.9161,17.9277,267800.0
2009-12-07 14:35:00,31.04,31.04,30.93,30.94,1009800.0,17.9334,17.9334,17.8699,17.8757,1009800.0
2009-12-07 14:40:00,30.94,30.94,30.91,30.91,194000.0,17.8757,17.8757,17.8583,17.8583,194000.0
2009-12-07 14:45:00,30.91,30.91,30.87,30.88,153400.0,17.8583,17.8583,17.8352,17.841,153400.0
2009-12-07 14:50:00,30.88,30.89,30.86,30.86,55800.0,17.841,17.8468,17.8294,17.8294,55800.0
2009-12-07 14:55:00,30.87,30.89,30.85,30.89,89300.0,17.8352,17.8468,17.8237,17.8468,89300.0
2009-12-07 15:00:00,30.88,30.9,30.85,30.88,95300.0,17.841,17.8526,17.8237,17.841,95300.0
2009-12-07 15:05:00,30.88,30.91,30.87,30.91,142100.0,17.841,17.8583,17.8352,17.8583,142100.0
2009-12-07 15:10:00,30.92,30.93,30.91,30.93,66400.0,17.8641,17.8699,17.8583,17.8699,66400.0
2009-12-07 15:15:00,30.93,30.94,30.9,30.91,77500.0,17.8699,17.8757,17.8526,17.8583,77500.0
2009-12-07 15:20:00,30.91,30.91,30.89,30.89,71400.0,17.8583,17.8583,17.8468,17.8468,71400.0
2009-12-07 15:25:00,30.9,30.9,30.87,30.9,57700.0,17.8526,17.8526,17.8352,17.8526,57700.0
2009-12-07 15:30:00,30.9,30.94,30.9,30.93,96100.0,17.8526,17.8757,17.8526,17.8699,96100.0
2009-12-07 15:35:00,30.93,30.93,30.88,30.89,103700.0,17.8699,17.8699,17.841,17.8468,103700.0
2009-12-07 15:40:00,30.89,30.92,30.88,30.92,92600.0,17.8468,17.8641,17.841,17.8641,92600.0
2009-12-07 15:45:00,30.92,30.92,30.86,30.88,224700.0,17.8641,17.8641,17.8294,17.841,224700.0
2009-12-07 15:50:00,30.88,30.9,30.87,30.89,369500.0,17.841,17.8526,17.8352,17.8468,369500.0
2009-12-07 15:55:00,30.9,30.92,30.89,30.91,514500.0,17.8526,17.8641,17.8468,17.8583,514500.0
2009-12-08 09:30:00,30.92,30.93,30.71,30.72,368200.0,17.8641,17.8699,17.7428,17.7486,368200.0
2009-12-08 09:35:00,30.71,30.73,30.58,30.61,516600.0,17.7428,17.7543,17.6677,17.685,516600.0
2009-12-08 09:40:00,30.61,30.65,30.57,30.58,199200.0,17.685,17.7081,17.6619,17.6677,199200.0
2009-12-08 09:45:00,30.57,30.58,30.54,30.56,105700.0,17.6619,17.6677,17.6446,17.6561,105700.0
2009-12-08 09:50:00,30.56,30.64,30.55,30.63,197600.0,17.6561,17.7023,17.6503,17.6966,197600.0
2009-12-08 09:55:00,30.64,30.66,30.61,30.64,197100.0,17.7023,17.7139,17.685,17.7023,197100.0
2009-12-08 10:00:00,30.62,30.68,30.61,30.67,152000.0,17.6908,17.7254,17.685,17.7197,152000.0
2009-12-08 10:05:00,30.68,30.77,30.68,30.75,239200.0,17.7254,17.7774,17.7254,17.7659,239200.0
2009-12-08 10:10:00,30.76,30.8,30.75,30.78,117200.0,17.7717,17.7948,17.7659,17.7832,117200.0
2009-12-08 10:15:00,30.78,30.87,30.78,30.86,142200.0,17.7832,17.8352,17.7832,17.8294,142200.0
2009-12-08 10:20:00,30.87,30.91,30.79,30.79,70200.0,17.8352,17.8583,17.789,17.789,70200.0
2009-12-08 10:25:00,30.8,30.81,30.78,30.8,43300.0,17.7948,17.8006,17.7832,17.7948,43300.0
2009-12-08 10:30:00,30.8,30.82,30.78,30.82,119200.0,17.7948,17.8063,17.7832,17.8063,119200.0
2009-12-08 10:35:00,30.81,30.89,30.8,30.88,113300.0,17.8006,17.8468,17.7948,17.841,113300.0
2009-12-08 10:40:00,30.88,30.91,30.88,30.89,31600.0,17.841,17.8583,17.841,17.8468,31600.0
2009-12-08 10:45:00,30.89,30.89,30.8,30.81,399100.0,17.8468,17.8468,17.7948,17.8006,399100.0
2009-12-08 10:50:00,30.8,30.81,30.77,30.78,123700.0,17.7948,17.8006,17.7774,17.7832,123700.0
2009-12-08 10:55:00,30.79,30.81,30.75,30.8,90100.0,17.789,17.8006,17.7659,17.7948,90100.0
2009-12-08 11:00:00,30.81,30.85,30.79,30.84,41100.0,17.8006,17.8237,17.789,17.8179,41100.0
2009-12-08 11:05:00,30.84,30.92,30.84,30.92,153500.0,17.8179,17.8641,17.8179,17.8641,153500.0
2009-12-08 11:10:00,30.91,30.92,30.88,30.92,66200.0,17.8583,17.8641,17.841,17.8641,66200.0
2009-12-08 11:15:00,30.91,30.93,30.88,30.88,95700.0,17.8583,17.8699,17.841,17.841,95700.0
2009-12-08 11:20:00,30.88,30.89,30.87,30.88,46400.0,17.841,17.8468,17.8352,17.841,46400.0
2009-12-08 11:25:00,30.89,30.9,30.84,30.86,141000.0,17.8468,17.8526,17.8179,17.8294,141000.0
2009-12-08 11:30:00,30.87,30.89,30.86,30.89,19500.0,17.8352,17.8468,17.8294,17.8468,19500.0
2009-12-08 11:35:00,30.89,30.9,30.87,30.88,38200.0,17.8468,17.8526,17.8352,17.841,38200.0
2009-12-08 11:40:00,30.89,30.92,30.88,30.9,78400.0,17.8468,17.8641,17.841,17.8526,78400.0
2009-12-08 11:45:00,30.9,30.91,30.88,30.9,64200.0,17.8526,17.8583,17.841,17.8526,64200.0
2009-12-08 11:50:00,30.9,30.9,30.88,30.89,27000.0,17.8526,17.8526,17.841,17.8468,27000.0
2009-12-08 11:55:00,30.88,30.89,30.85,30.86,74100.0,17.841,17.8468,17.8237,17.8294,74100.0
2009-12-08 12:00:00,30.85,30.87,30.85,30.86,39800.0,17.8237,17.8352,17.8237,17.8294,39800.0
2009-12-08 12:05:00,30.85,30.88,30.84,30.88,108100.0,17.8237,17.841,17.8179,17.841,108100.0
2009-12-08 12:10:00,30.88,30.9,30.86,30.87,69000.0,17.841,17.8526,17.8294,17.8352,69000.0
2009-12-08 12:15:00,30.86,30.87,30.85,30.87,27700.0,17.8294,17.8352,17.8237,17.8352,27700.0
2009-12-08 12:20:00,30.87,30.88,30.86,30.88,28100.0,17.8352,17.841,17.8294,17.841,28100.0
2009-12-08 12:25:00,30.89,30.89,30.84,30.85,46800.0,17.8468,17.8468,17.8179,17.8237,46800.0
2009-12-08 12:30:00,30.85,30.87,30.8,30.8,278600.0,17.8237,17.8352,17.7948,17.7948,278600.0
2009-12-08 12:35:00,30.8,30.81,30.76,30.79,66700.0,17.7948,17.8006,17.7717,17.789,66700.0
2009-12-08 12:40:00,30.79,30.8,30.78,30.79,49700.0,17.789,17.7948,17.7832,17.789,49700.0
2009-12-08 12:45:00,30.79,30.81,30.78,30.8,44000.0,17.789,17.8006,17.7832,17.7948,44000.0
2009-12-08 12:50:00,30.81,30.81,30.79,30.8,38900.0,17.8006,17.8006,17.789,17.7948,38900.0
2009-12-08 12:55:00,30.8,30.86,30.8,30.85,40700.0,17.7948,17.8294,17.7948,17.8237,40700.0
2009-12-08 13:00:00,30.85,30.87,30.85,30.86,53800.0,17.8237,17.8352,17.8237,17.8294,53800.0
2009-12-08 13:05:00,30.86,30.87,30.85,30.87,20900.0,17.8294,17.8352,17.8237,17.8352,20900.0
2009-12-08 13:10:00,30.86,30.87,30.79,30.81,126700.0,17.8294,17.8352,17.789,17.8006,126700.0
2009-12-08 13:15:00,30.82,30.82,30.8,30.8,105200.0,17.8063,17.8063,17.7948,17.7948,105200.0
2009-12-08 13:20:00,30.8,30.8,30.75,30.76,69800.0,17.7948,17.7948,17.7659,17.7717,69800.0
2009-12-08 13:25:00,30.75,30.77,30.74,30.76,37000.0,17.7659,17.7774,17.7601,17.7717,37000.0
2009-12-08 13:30:00,30.75,30.78,30.75,30.77,43500.0,17.7659,17.7832,17.7659,17.7774,43500.0
2009-12-08 13:35:00,30.78,30.8,30.77,30.78,71200.0,17.7832,17.7948,17.7774,17.7832,71200.0
2009-12-08 13:40:00,30.77,30.8,30.76,30.76,146100.0,17.7774,17.7948,17.7717,17.7717,146100.0
2009-12-08 13:45:00,30.76,30.79,30.75,30.79,66100.0,17.7717,17.789,17.7659,17.789,66100.0
2009-12-08 13:50:00,30.79,30.79,30.77,30.78,133400.0,17.789,17.789,17.7774,17.7832,133400.0
2009-12-08 13:55:00,30.78,30.79,30.77,30.78,22700.0,17.7832,17.789,17.7774,17.7832,22700.0
2009-12-08 14:00:00,30.77,30.78,30.73,30.74,294700.0,17.7774,17.7832,17.7543,17.7601,294700.0
2009-12-08 14:05:00,30.73,30.78,30.73,30.77,248200.0,17.7543,17.7832,17.7543,17.7774,248200.0
2009-12-08 14:10:00,30.77,30.78,30.75,30.78,36600.0,17.7774,17.7832,17.7659,17.7832,36600.0
2009-12-08 14:15:00,30.77,30.77,30.75,30.75,110700.0,17.7774,17.7774,17.7659,17.7659,110700.0
2009-12-08 14:20:00,30.75,30.75,30.72,30.72,58100.0,17.7659,17.7659,17.7486,17.7486,58100.0
2009-12-08 14:25:00,30.73,30.73,30.7,30.72,76800.0,17.7543,17.7543,17.737,17.7486,76800.0
2009-12-08 14:30:00,30.72,30.76,30.71,30.75,50600.0,17.7486,17.7717,17.7428,17.7659,50600.0
2009-12-08 14:35:00,30.74,30.75,30.72,30.74,246300.0,17.7601,17.7659,17.7486,17.7601,246300.0
2009-12-08 14:40:00,30.74,30.75,30.72,30.73,34400.0,17.7601,17.7659,17.7486,17.7543,34400.0
2009-12-08 14:45:00,30.74,30.76,30.73,30.74,90700.0,17.7601,17.7717,17.7543,17.7601,90700.0
2009-12-08 14:50:00,30.75,30.75,30.71,30.74,185700.0,17.7659,17.7659,17.7428,17.7601,185700.0
2009-12-08 14:55:00,30.75,30.75,30.72,30.74,109900.0,17.7659,17.7659,17.7486,17.7601,109900.0
2009-12-08 15:00:00,30.74,30.75,30.72,30.75,143000.0,17.7601,17.7659,17.7486,17.7659,143000.0
2009-12-08 15:05:00,30.75,30.77,30.74,30.77,161700.0,17.7659,17.7774,17.7601,17.7774,161700.0
2009-12-08 15:10:00,30.77,30.79,30.76,30.76,252700.0,17.7774,17.789,17.7717,17.7717,252700.0
2009-12-08 15:15:00,30.77,30.78,30.76,30.77,147700.0,17.7774,17.7832,17.7717,17.7774,147700.0
2009-12-08 15:20:00,30.78,30.8,30.77,30.79,277400.0,17.7832,17.7948,17.7774,17.789,277400.0
2009-12-08 15:25:00,30.8,30.82,30.79,30.81,155900.0,17.7948,17.8063,17.789,17.8006,155900.0
2009-12-08 15:30:00,30.8,30.84,30.8,30.81,245500.0,17.7948,17.8179,17.7948,17.8006,245500.0
2009-12-08 15:35:00,30.81,30.82,30.77,30.78,171000.0,17.8006,17.8063,17.7774,17.7832,171000.0
2009-12-08 15:40:00,30.79,30.86,30.78,30.85,203100.0,17.789,17.8294,17.7832,17.8237,203100.0
2009-12-08 15:45:00,30.85,30.86,30.83,30.84,276200.0,17.8237,17.8294,17.8121,17.8179,276200.0
2009-12-08 15:50:00,30.84,30.84,30.77,30.78,368100.0,17.8179,17.8179,17.7774,17.7832,368100.0
2009-12-08 15:55:00,30.79,30.83,30.78,30.79,988100.0,17.789,17.8121,17.7832,17.789,988100.0
2009-12-09 09:30:00,30.84,30.89,30.82,30.89,85700.0,17.8179,17.8468,17.8063,17.8468,85700.0
2009-12-09 09:35:00,30.89,30.9,30.86,30.87,89100.0,17.8468,17.8526,17.8294,17.8352,89100.0
2009-12-09 09:40:00,30.87,30.88,30.77,30.77,130400.0,17.8352,17.841,17.7774,17.7774,130400.0
2009-12-09 09:45:00,30.77,30.82,30.74,30.77,146500.0,17.7774,17.8063,17.7601,17.7774,146500.0
2009-12-09 09:50:00,30.78,30.8,30.76,30.79,51500.0,17.7832,17.7948,17.7717,17.789,51500.0
2009-12-09 09:55:00,30.79,30.8,30.77,30.77,104800.0,17.789,17.7948,17.7774,17.7774,104800.0
2009-12-09 10:00:00,30.78,30.78,30.77,30.77,142500.0,17.7832,17.7832,17.7774,17.7774,142500.0
2009-12-09 10:05:00,30.77,30.79,30.77,30.79,222100.0,17.7774,17.789,17.7774,17.789,222100.0
2009-12-09 10:10:00,30.79,30.79,30.77,30.77,135000.0,17.789,17.789,17.7774,17.7774,135000.0
2009-12-09 10:15:00,30.77,30.79,30.75,30.76,340300.0,17.7774,17.789,17.7659,17.7717,340300.0
2009-12-09 10:20:00,30.76,30.76,30.74,30.76,30300.0,17.7717,17.7717,17.7601,17.7717,30300.0
2009-12-09 10:25:00,30.76,30.77,30.75,30.76,31500.0,17.7717,17.7774,17.7659,17.7717,31500.0
2009-12-09 10:30:00,30.77,30.79,30.72,30.73,344100.0,17.7774,17.789,17.7486,17.7543,344100.0
2009-12-09 10:35:00,30.74,30.75,30.71,30.74,68400.0,17.7601,17.7659,17.7428,17.7601,68400.0
2009-12-09 10:40:00,30.74,30.77,30.74,30.77,162600.0,17.7601,17.7774,17.7601,17.7774,162600.0
2009-12-09 10:45:00,30.77,30.8,30.76,30.78,365900.0,17.7774,17.7948,17.7717,17.7832,365900.0
2009-12-09 10:50:00,30.79,30.81,30.75,30.77,188400.0,17.789,17.8006,17.7659,17.7774,188400.0
2009-12-09 10:55:00,30.77,30.79,30.77,30.78,62700.0,17.7774,17.789,17.7774,17.7832,62700.0
2009-12-09 11:00:00,30.78,30.79,30.77,30.78,42300.0,17.7832,17.789,17.7774,17.7832,42300.0
2009-12-09 11:05:00,30.78,30.8,30.77,30.8,74900.0,17.7832,17.7948,17.7774,17.7948,74900.0
2009-12-09 11:10:00,30.8,30.81,30.79,30.81,33000.0,17.7948,17.8006,17.789,17.8006,33000.0
2009-12-09 11:15:00,30.81,30.83,30.81,30.82,57600.0,17.8006,17.8121,17.8006,17.8063,57600.0
2009-12-09 11:20:00,30.82,30.82,30.81,30.81,34700.0,17.8063,17.8063,17.8006,17.8006,34700.0
2009-12-09 11:25:00,30.81,30.81,30.8,30.81,25300.0,17.8006,17.8006,17.7948,17.8006,25300.0
2009-12-09 11:30:00,30.8,30.81,30.8,30.8,42600.0,17.7948,17.8006,17.7948,17.7948,42600.0
2009-12-09 11:35:00,30.79,30.8,30.78,30.79,57000.0,17.789,17.7948,17.7832,17.789,57000.0
2009-12-09 11:40:00,30.8,30.81,30.79,30.8,41100.0,17.7948,17.8006,17.789,17.7948,41100.0
2009-12-09 11:45:00,30.79,30.8,30.79,30.8,10700.0,17.789,17.7948,17.789,17.7948,10700.0
2009-12-09 11:50:00,30.8,30.81,30.8,30.81,39200.0,17.7948,17.8006,17.7948,17.8006,39200.0
2009-12-09 11:55:00,30.81,30.82,30.81,30.81,28700.0,17.8006,17.8063,17.8006,17.8006,28700.0
2009-12-09 12:00:00,30.82,30.82,30.79,30.8,75200.0,17.8063,17.8063,17.789,17.7948,75200.0
2009-12-09 12:05:00,30.8,30.82,30.8,30.81,29100.0,17.7948,17.8063,17.7948,17.8006,29100.0
2009-12-09 12:10:00,30.82,30.83,30.8,30.82,43000.0,17.8063,17.8121,17.7948,17.8063,43000.0
2009-12-09 12:15:00,30.82,30.82,30.78,30.78,23900.0,17.8063,17.8063,17.7832,17.7832,23900.0
2009-12-09 12:20:00,30.79,30.79,30.75,30.75,36400.0,17.789,17.789,17.7659,17.7659,36400.0
2009-12-09 12:25:00,30.76,30.78,30.75,30.78,61000.0,17.7717,17.7832,17.7659,17.7832,61000.0
2009-12-09 12:30:00,30.78,30.78,30.77,30.78,19100.0,17.7832,17.7832,17.7774,17.7832,19100.0
2009-12-09 12:35:00,30.78,30.79,30.77,30.78,33900.0,17.7832,17.789,17.7774,17.7832,33900.0
2009-12-09 12:40:00,30.77,30.78,30.77,30.77,39400.0,17.7774,17.7832,17.7774,17.7774,39400.0
2009-12-09 12:45:00,30.77,30.78,30.76,30.77,56600.0,17.7774,17.7832,17.7717,17.7774,56600.0
2009-12-09 12:50:00,30.76,30.77,30.75,30.76,65200.0,17.7717,17.7774,17.7659,17.7717,65200.0
2009-12-09 12:55:00,30.75,30.8,30.75,30.8,60300.0,17.7659,17.7948,17.7659,17.7948,60300.0
2009-12-09 13:00:00,30.79,30.79,30.69,30.71,101200.0,17.789,17.789,17.7312,17.7428,101200.0
2009-12-09 13:05:00,30.71,30.72,30.69,30.69,299200.0,17.7428,17.7486,17.7312,17.7312,299200.0
2009-12-09 13:10:00,30.69,30.71,30.67,30.71,191800.0,17.7312,17.7428,17.7197,17.7428,191800.0
2009-12-09 13:15:00,30.71,30.71,30.7,30.71,13800.0,17.7428,17.7428,17.737,17.7428,13800.0
2009-12-09 13:20:00,30.7,30.71,30.69,30.7,58700.0,17.737,17.7428,17.7312,17.737,58700.0
2009-12-09 13:25:00,30.7,30.72,30.69,30.71,84500.0,17.737,17.7486,17.7312,17.7428,84500.0
2009-12-09 13:30:00,30.71,30.72,30.7,30.7,44800.0,17.7428,17.7486,17.737,17.737,44800.0
2009-12-09 13:35:00,30.7,30.72,30.7,30.71,25000.0,17.737,17.7486,17.737,17.7428,25000.0
2009-12-09 13:40:00,30.71,30.71,30.65,30.68,50700.0,17.7428,17.7428,17.7081,17.7254,50700.0
2009-12-09 13:45:00,30.68,30.71,30.68,30.7,62400.0,17.7254,17.7428,17.7254,17.737,62400.0
2009-12-09 13:50:00,30.7,30.77,30.7,30.77,118000.0,17.737,17.7774,17.737,17.7774,118000.0
2009-12-09 13:55:00,30.76,30.77,30.74,30.74,70500.0,17.7717,17.7774,17.7601,17.7601,70500.0
2009-12-09 14:00:00,30.73,30.8,30.73,30.8,296200.0,17.7543,17.7948,17.7543,17.7948,296200.0
2009-12-09 14:05:00,30.8,30.83,30.8,30.82,170600.0,17.7948,17.8121,17.7948,17.8063,170600.0
2009-12-09 14:10:00,30.82,30.82,30.8,30.81,34100.0,17.8063,17.8063,17.7948,17.8006,34100.0
2009-12-09 14:15:00,30.81,30.82,30.8,30.8,90700.0,17.8006,17.8063,17.7948,17.7948,90700.0
2009-12-09 14:20:00,30.8,30.81,30.79,30.79,42400.0,17.7948,17.8006,17.789,17.789,42400.0
2009-12-09 14:25:00,30.79,30.8,30.76,30.78,108900.0,17.789,17.7948,17.7717,17.7832,108900.0
2009-12-09 14:30:00,30.78,30.8,30.77,30.8,37600.0,17.7832,17.7948,17.7774,17.7948,37600.0
2009-12-09 14:35:00,30.8,30.84,30.79,30.83,195400.0,17.7948,17.8179,17.789,17.8121,195400.0
2009-12-09 14:40:00,30.83,30.84,30.83,30.84,35100.0,17.8121,17.8179,17.8121,17.8179,35100.0
2009-12-09 14:45:00,30.84,30.84,30.83,30.83,54400.0,17.8179,17.8179,17.8121,17.8121,54400.0
2009-12-09 14:50:00,30.83,30.84,30.82,30.83,68300.0,17.8121,17.8179,17.8063,17.8121,68300.0
2009-12-09 14:55:00,30.82,30.83,30.8,30.82,121600.0,17.8063,17.8121,17.7948,17.8063,121600.0
2009-12-09 15:00:00,30.8,30.84,30.8,30.84,127800.0,17.7948,17.8179,17.7948,17.8179,127800.0
2009-12-09 15:05:00,30.84,30.86,30.83,30.85,208700.0,17.8179,17.8294,17.8121,17.8237,208700.0
2009-12-09 15:10:00,30.85,30.9,30.84,30.9,412400.0,17.8237,17.8526,17.8179,17.8526,412400.0
2009-12-09 15:15:00,30.9,30.9,30.86,30.88,126900.0,17.8526,17.8526,17.8294,17.841,126900.0
2009-12-09 15:20:00,30.87,30.91,30.87,30.9,188300.0,17.8352,17.8583,17.8352,17.8526,188300.0
2009-12-09 15:25:00,30.9,30.9,30.88,30.89,161000.0,17.8526,17.8526,17.841,17.8468,161000.0
2009-12-09 15:30:00,30.89,30.9,30.88,30.9,83600.0,17.8468,17.8526,17.841,17.8526,83600.0
2009-12-09 15:35:00,30.9,30.9,30.87,30.88,191200.0,17.8526,17.8526,17.8352,17.841,191200.0
2009-12-09 15:40:00,30.88,30.91,30.87,30.9,172500.0,17.841,17.8583,17.8352,17.8526,172500.0
2009-12-09 15:45:00,30.9,30.91,30.89,30.91,182500.0,17.8526,17.8583,17.8468,17.8583,182500.0
2009-12-09 15:50:00,30.91,30.91,30.87,30.9,330800.0,17.8583,17.8583,17.8352,17.8526,330800.0
2009-12-09 15:55:00,30.9,30.92,30.89,30.9,526400.0,17.8526,17.8641,17.8468,17.8526,526400.0
2009-12-10 09:30:00,31.0,31.22,31.0,31.21,242300.0,17.9103,18.0374,17.9103,18.0317,242300.0
2009-12-10 09:35:00,31.21,31.34,31.21,31.33,108800.0,18.0317,18.1068,18.0317,18.101,108800.0
2009-12-10 09:40:00,31.34,31.37,31.25,31.25,234900.0,18.1068,18.1241,18.0548,18.0548,234900.0
2009-12-10 09:45:00,31.25,31.3,31.25,31.29,230600.0,18.0548,18.0837,18.0548,18.0779,230600.0
2009-12-10 09:50:00,31.29,31.29,31.22,31.24,153000.0,18.0779,18.0779,18.0374,18.049,153000.0
2009-12-10 09:55:00,31.24,31.26,31.2,31.2,176400.0,18.049,18.0605,18.0259,18.0259,176400.0
2009-12-10 10:00:00,31.21,31.22,31.15,31.16,211200.0,18.0317,18.0374,17.997,18.0028,211200.0
2009-12-10 10:05:00,31.15,31.16,31.1,31.11,251000.0,17.997,18.0028,17.9681,17.9739,251000.0
2009-12-10 10:10:00,31.11,31.13,31.02,31.03,228400.0,17.9739,17.9854,17.9219,17.9277,228400.0
2009-12-10 10:15:00,31.03,31.05,31.0,31.01,137200.0,17.9277,17.9392,17.9103,17.9161,137200.0
2009-12-10 10:20:00,31.01,31.07,30.99,31.06,97600.0,17.9161,17.9508,17.9045,17.945,97600.0
2009-12-10 10:25:00,31.06,31.13,31.05,31.11,67000.0,17.945,17.9854,17.9392,17.9739,67000.0
2009-12-10 10:30:00,31.11,31.15,31.11,31.14,60800.0,17.9739,17.997,17.9739,17.9912,60800.0
2009-12-10 10:35:00,31.14,31.17,31.13,31.16,318300.0,17.9912,18.0085,17.9854,18.0028,318300.0
2009-12-10 10:40:00,31.16,31.18,31.15,31.16,39500.0,18.0028,18.0143,17.997,18.0028,39500.0
2009-12-10 10:45:00,31.16,31.19,31.15,31.18,49600.0,18.0028,18.0201,17.997,18.0143,49600.0
2009-12-10 10:50:00,31.18,31.19,31.17,31.19,37300.0,18.0143,18.0201,18.0085,18.0201,37300.0
2009-12-10 10:55:00,31.18,31.18,31.16,31.18,55600.0,18.0143,18.0143,18.0028,18.0143,55600.0
2009-12-10 11:00:00,31.17,31.18,31.16,31.18,45100.0,18.0085,18.0143,18.0028,18.0143,45100.0
2009-12-10 11:05:00,31.18,31.18,31.15,31.16,104200.0,18.0143,18.0143,17.997,18.0028,104200.0
2009-12-10 11:10:00,31.16,31.19,31.15,31.19,172000.0,18.0028,18.0201,17.997,18.0201,172000.0
2009-12-10 11:15:00,31.18,31.22,31.18,31.21,67000.0,18.0143,18.0374,18.0143,18.0317,67000.0
2009-12-10 11:20:00,31.21,31.21,31.15,31.17,46000.0,18.0317,18.0317,17.997,18.0085,46000.0
2009-12-10 11:25:00,31.17,31.18,31.13,31.16,73700.0,18.0085,18.0143,17.9854,18.0028,73700.0
2009-12-10 11:30:00,31.16,31.17,31.15,31.16,40600.0,18.0028,18.0085,17.997,18.0028,40600.0
2009-12-10 11:35:00,31.16,31.16,31.13,31.15,113400.0,18.0028,18.0028,17.9854,17.997,113400.0
2009-12-10 11:40:00,31.15,31.16,31.13,31.16,50100.0,17.997,18.0028,17.9854,18.0028,50100.0
2009-12-10 11:45:00,31.16,31.16,31.15,31.16,30500.0,18.0028,18.0028,17.997,18.0028,30500.0
2009-12-10 11:50:00,31.15,31.16,31.13,31.13,32600.0,17.997,18.0028,17.9854,17.9854,32600.0
2009-12-10 11:55:00,31.13,31.13,31.1,31.1,121700.0,17.9854,17.9854,17.9681,17.9681,121700.0
2009-12-10 12:00:00,31.1,31.12,31.1,31.1,32300.0,17.9681,17.9797,17.9681,17.9681,32300.0
2009-12-10 12:05:00,31.1,31.12,31.09,31.09,99900.0,17.9681,17.9797,17.9623,17.9623,99900.0
2009-12-10 12:10:00,31.09,31.1,31.08,31.08,60500.0,17.9623,17.9681,17.9565,17.9565,60500.0
2009-12-10 12:15:00,31.08,31.09,31.07,31.08,124100.0,17.9565,17.9623,17.9508,17.9565,124100.0
2009-12-10 12:20:00,31.09,31.09,31.07,31.09,64800.0,17.9623,17.9623,17.9508,17.9623,64800.0
2009-12-10 12:25:00,31.09,31.12,31.09,31.12,137600.0,17.9623,17.9797,17.9623,17.9797,137600.0
2009-12-10 12:30:00,31.12,31.14,31.11,31.14,85200.0,17.9797,17.9912,17.9739,17.9912,85200.0
2009-12-10 12:35:00,31.14,31.14,31.12,31.14,67700.0,17.9912,17.9912,17.9797,17.9912,67700.0
2009-12-10 12:40:00,31.14,31.18,31.14,31.18,134500.0,17.9912,18.0143,17.9912,18.0143,134500.0
2009-12-10 12:45:00,31.18,31.2,31.18,31.2,103800.0,18.0143,18.0259,18.0143,18.0259,103800.0
2009-12-10 12:50:00,31.2,31.21,31.19,31.21,112000.0,18.0259,18.0317,18.0201,18.0317,112000.0
2009-12-10 12:55:00,31.21,31.24,31.2,31.24,159100.0,18.0317,18.049,18.0259,18.049,159100.0
2009-12-10 13:00:00,31.24,31.24,31.18,31.2,171400.0,18.049,18.049,18.0143,18.0259,171400.0
2009-12-10 13:05:00,31.21,31.23,31.19,31.2,128400.0,18.0317,18.0432,18.0201,18.0259,128400.0
2009-12-10 13:10:00,31.2,31.23,31.2,31.22,152100.0,18.0259,18.0432,18.0259,18.0374,152100.0
2009-12-10 13:15:00,31.22,31.23,31.21,31.23,154000.0,18.0374,18.0432,18.0317,18.0432,154000.0
2009-12-10 13:20:00,31.23,31.25,31.22,31.23,232100.0,18.0432,18.0548,18.0374,18.0432,232100.0
2009-12-10 13:25:00,31.24,31.25,31.23,31.24,136800.0,18.049,18.0548,18.0432,18.049,136800.0
2009-12-10 13:30:00,31.25,31.26,31.24,31.26,286000.0,18.0548,18.0605,18.049,18.0605,286000.0
2009-12-10 13:35:00,31.26,31.28,31.25,31.27,281900.0,18.0605,18.0721,18.0548,18.0663,281900.0
2009-12-10 13:40:00,31.28,31.29,31.26,31.28,223300.0,18.0721,18.0779,18.0605,18.0721,223300.0
2009-12-10 13:45:00,31.28,31.28,31.26,31.27,139800.0,18.0721,18.0721,18.0605,18.0663,139800.0
2009-12-10 13:50:00,31.28,31.29,31.27,31.28,212400.0,18.0721,18.0779,18.0663,18.0721,212400.0
2009-12-10 13:55:00,31.28,31.31,31.28,31.3,292100.0,18.0721,18.0894,18.0721,18.0837,292100.0
2009-12-10 14:00:00,31.3,31.3,31.25,31.25,283300.0,18.0837,18.0837,18.0548,18.0548,283300.0
2009-12-10 14:05:00,31.26,31.27,31.25,31.26,261300.0,18.0605,18.0663,18.0548,18.0605,261300.0
2009-12-10 14:10:00,31.26,31.27,31.25,31.27,198800.0,18.0605,18.0663,18.0548,18.0663,198800.0
2009-12-10 14:15:00,31.27,31.3,31.26,31.3,269900.0,18.0663,18.0837,18.0605,18.0837,269900.0
2009-12-10 14:20:00,31.3,31.31,31.3,31.31,322100.0,18.0837,18.0894,18.0837,18.0894,322100.0
2009-12-10 14:25:00,31.31,31.32,31.3,31.32,238600.0,18.0894,18.0952,18.0837,18.0952,238600.0
2009-12-10 14:30:00,31.32,31.33,31.31,31.31,68400.0,18.0952,18.101,18.0894,18.0894,68400.0
2009-12-10 14:35:00,31.32,31.32,31.28,31.28,37500.0,18.0952,18.0952,18.0721,18.0721,37500.0
2009-12-10 14:40:00,31.29,31.29,31.27,31.27,29100.0,18.0779,18.0779,18.0663,18.0663,29100.0
2009-12-10 14:45:00,31.27,31.28,31.26,31.26,132200.0,18.0663,18.0721,18.0605,18.0605,132200.0
2009-12-10 14:50:00,31.27,31.27,31.26,31.26,63700.0,18.0663,18.0663,18.0605,18.0605,63700.0
2009-12-10 14:55:00,31.26,31.27,31.25,31.25,23300.0,18.0605,18.0663,18.0548,18.0548,23300.0
2009-12-10 15:00:00,31.26,31.26,31.23,31.24,34300.0,18.0605,18.0605,18.0432,18.049,34300.0
2009-12-10 15:05:00,31.24,31.26,31.22,31.22,117500.0,18.049,18.0605,18.0374,18.0374,117500.0
2009-12-10 15:10:00,31.23,31.24,31.22,31.24,52200.0,18.0432,18.049,18.0374,18.049,52200.0
2009-12-10 15:15:00,31.24,31.24,31.23,31.23,34800.0,18.049,18.049,18.0432,18.0432,34800.0
2009-12-10 15:20:00,31.23,31.23,31.2,31.2,100400.0,18.0432,18.0432,18.0259,18.0259,100400.0
2009-12-10 15:25:00,31.21,31.22,31.19,31.21,191100.0,18.0317,18.0374,18.0201,18.0317,191100.0
2009-12-10 15:30:00,31.21,31.22,31.2,31.22,157200.0,18.0317,18.0374,18.0259,18.0374,157200.0
2009-12-10 15:35:00,31.22,31.24,31.2,31.24,252100.0,18.0374,18.049,18.0259,18.049,252100.0
2009-12-10 15:40:00,31.24,31.24,31.22,31.22,100600.0,18.049,18.049,18.0374,18.0374,100600.0
2009-12-10 15:45:00,31.23,31.25,31.22,31.25,204300.0,18.0432,18.0548,18.0374,18.0548,204300.0
2009-12-10 15:50:00,31.25,31.26,31.24,31.25,347900.0,18.0548,18.0605,18.049,18.0548,347900.0
2009-12-10 15:55:00,31.26,31.29,31.25,31.27,524600.0,18.0605,18.0779,18.0548,18.0663,524600.0
2009-12-11 09:30:00,31.43,31.48,31.38,31.45,486900.0,18.1588,18.1876,18.1299,18.1703,486900.0
2009-12-11 09:35:00,31.46,31.46,31.37,31.38,141700.0,18.1761,18.1761,18.1241,18.1299,141700.0
2009-12-11 09:40:00,31.38,31.4,31.28,31.28,105400.0,18.1299,18.1414,18.0721,18.0721,105400.0
2009-12-11 09:45:00,31.28,31.33,31.28,31.32,88800.0,18.0721,18.101,18.0721,18.0952,88800.0
2009-12-11 09:50:00,31.32,31.39,31.3,31.36,145200.0,18.0952,18.1356,18.0837,18.1183,145200.0
2009-12-11 09:55:00,31.36,31.46,31.35,31.43,225800.0,18.1183,18.1761,18.1125,18.1588,225800.0
2009-12-11 10:00:00,31.44,31.49,31.42,31.47,128500.0,18.1645,18.1934,18.153,18.1819,128500.0
2009-12-11 10:05:00,31.47,31.48,31.43,31.46,98300.0,18.1819,18.1876,18.1588,18.1761,98300.0
2009-12-11 10:10:00,31.46,31.55,31.46,31.55,96900.0,18.1761,18.2281,18.1761,18.2281,96900.0
2009-12-11 10:15:00,31.55,31.56,31.52,31.53,264000.0,18.2281,18.2339,18.2108,18.2165,264000.0
2009-12-11 10:20:00,31.54,31.54,31.49,31.52,125300.0,18.2223,18.2223,18.1934,18.2108,125300.0
2009-12-11 10:25:00,31.52,31.55,31.52,31.55,213800.0,18.2108,18.2281,18.2108,18.2281,213800.0
2009-12-11 10:30:00,31.55,31.58,31.53,31.57,316600.0,18.2281,18.2454,18.2165,18.2396,316600.0
2009-12-11 10:35:00,31.57,31.6,31.56,31.59,243000.0,18.2396,18.257,18.2339,18.2512,243000.0
2009-12-11 10:40:00,31.59,31.59,31.57,31.59,157400.0,18.2512,18.2512,18.2396,18.2512,157400.0
2009-12-11 10:45:00,31.59,31.59,31.56,31.57,136700.0,18.2512,18.2512,18.2339,18.2396,136700.0
2009-12-11 10:50:00,31.57,31.59,31.57,31.57,65700.0,18.2396,18.2512,18.2396,18.2396,65700.0
2009-12-11 10:55:00,31.58,31.61,31.57,31.61,171500.0,18.2454,18.2628,18.2396,18.2628,171500.0
2009-12-11 11:00:00,31.6,31.61,31.56,31.56,136800.0,18.257,18.2628,18.2339,18.2339,136800.0
2009-12-11 11:05:00,31.56,31.56,31.53,31.53,123500.0,18.2339,18.2339,18.2165,18.2165,123500.0
2009-12-11 11:10:00,31.52,31.53,31.5,31.5,268600.0,18.2108,18.2165,18.1992,18.1992,268600.0
2009-12-11 11:15:00,31.5,31.51,31.49,31.5,504500.0,18.1992,18.205,18.1934,18.1992,504500.0
2009-12-11 11:20:00,31.5,31.5,31.46,31.46,150900.0,18.1992,18.1992,18.1761,18.1761,150900.0
2009-12-11 11:25:00,31.47,31.5,31.46,31.5,98600.0,18.1819,18.1992,18.1761,18.1992,98600.0
2009-12-11 11:30:00,31.5,31.52,31.48,31.51,35900.0,18.1992,18.2108,18.1876,18.205,35900.0
2009-12-11 11:35:00,31.51,31.53,31.5,31.53,49800.0,18.205,18.2165,18.1992,18.2165,49800.0
2009-12-11 11:40:00,31.53,31.53,31.51,31.52,42300.0,18.2165,18.2165,18.205,18.2108,42300.0
2009-12-11 11:45:00,31.52,31.52,31.47,31.5,88900.0,18.2108,18.2108,18.1819,18.1992,88900.0
2009-12-11 11:50:00,31.51,31.53,31.5,31.53,43400.0,18.205,18.2165,18.1992,18.2165,43400.0
2009-12-11 11:55:00,31.53,31.53,31.49,31.52,56800.0,18.2165,18.2165,18.1934,18.2108,56800.0
2009-12-11 12:00:00,31.52,31.55,31.51,31.53,167500.0,18.2108,18.2281,18.205,18.2165,167500.0
2009-12-11 12:05:00,31.54,31.58,31.54,31.58,73300.0,18.2223,18.2454,18.2223,18.2454,73300.0
2009-12-11 12:10:00,31.58,31.6,31.58,31.58,58700.0,18.2454,18.257,18.2454,18.2454,58700.0
2009-12-11 12:15:00,31.58,31.59,31.56,31.57,30300.0,18.2454,18.2512,18.2339,18.2396,30300.0
2009-12-11 12:20:00,31.57,31.57,31.55,31.56,67300.0,18.2396,18.2396,18.2281,18.2339,67300.0
2009-12-11 12:25:00,31.56,31.57,31.55,31.55,26900.0,18.2339,18.2396,18.2281,18.2281,26900.0
2009-12-11 12:30:00,31.56,31.58,31.55,31.57,52600.0,18.2339,18.2454,18.2281,18.2396,52600.0
2009-12-11 12:35:00,31.58,31.59,31.57,31.59,44800.0,18.2454,18.2512,18.2396,18.2512,44800.0
2009-12-11 12:40:00,31.59,31.59,31.57,31.59,28700.0,18.2512,18.2512,18.2396,18.2512,28700.0
2009-12-11 12:45:00,31.59,31.59,31.58,31.59,15300.0,18.2512,18.2512,18.2454,18.2512,15300.0
2009-12-11 12:50:00,31.59,31.62,31.59,31.61,123300.0,18.2512,18.2685,18.2512,18.2628,123300.0
2009-12-11 12:55:00,31.61,31.62,31.6,31.61,58300.0,18.2628,18.2685,18.257,18.2628,58300.0
2009-12-11 13:00:00,31.61,31.64,31.61,31.62,164400.0,18.2628,18.2801,18.2628,18.2685,164400.0
2009-12-11 13:05:00,31.62,31.63,31.61,31.63,57700.0,18.2685,18.2743,18.2628,18.2743,57700.0
2009-12-11 13:10:00,31.63,31.64,31.62,31.64,54900.0,18.2743,18.2801,18.2685,18.2801,54900.0
2009-12-11 13:15:00,31.64,31.64,31.63,31.64,18100.0,18.2801,18.2801,18.2743,18.2801,18100.0
2009-12-11 13:20:00,31.64,31.64,31.63,31.64,91600.0,18.2801,18.2801,18.2743,18.2801,91600.0
2009-12-11 13:25:00,31.64,31.64,31.62,31.63,148800.0,18.2801,18.2801,18.2685,18.2743,148800.0
2009-12-11 13:30:00,31.63,31.64,31.62,31.63,54600.0,18.2743,18.2801,18.2685,18.2743,54600.0
2009-12-11 13:35:00,31.63,31.67,31.62,31.67,282300.0,18.2743,18.2974,18.2685,18.2974,282300.0
2009-12-11 13:40:00,31.67,31.68,31.65,31.67,290200.0,18.2974,18.3032,18.2859,18.2974,290200.0
2009-12-11 13:45:00,31.67,31.69,31.67,31.69,129600.0,18.2974,18.309,18.2974,18.309,129600.0
2009-12-11 13:50:00,31.69,31.69,31.68,31.68,152400.0,18.309,18.309,18.3032,18.3032,152400.0
2009-12-11 13:55:00,31.69,31.71,31.68,31.7,184700.0,18.309,18.3205,18.3032,18.3148,184700.0
2009-12-11 14:00:00,31.71,31.75,31.7,31.75,106800.0,18.3205,18.3436,18.3148,18.3436,106800.0
2009-12-11 14:05:00,31.75,31.79,31.75,31.79,141600.0,18.3436,18.3668,18.3436,18.3668,141600.0
2009-12-11 14:10:00,31.79,31.8,31.78,31.8,149800.0,18.3668,18.3725,18.361,18.3725,149800.0
2009-12-11 14:15:00,31.8,31.81,31.78,31.8,99500.0,18.3725,18.3783,18.361,18.3725,99500.0
2009-12-11 14:20:00,31.81,31.82,31.8,31.81,221200.0,18.3783,18.3841,18.3725,18.3783,221200.0
2009-12-11 14:25:00,31.8,31.81,31.78,31.79,101500.0,18.3725,18.3783,18.361,18.3668,101500.0
2009-12-11 14:30:00,31.79,31.79,31.78,31.79,248600.0,18.3668,18.3668,18.361,18.3668,248600.0
2009-12-11 14:35:00,31.79,31.8,31.77,31.78,114700.0,18.3668,18.3725,18.3552,18.361,114700.0
2009-12-11 14:40:00,31.78,31.78,31.73,31.73,330000.0,18.361,18.361,18.3321,18.3321,330000.0
2009-12-11 14:45:00,31.74,31.77,31.73,31.76,96900.0,18.3379,18.3552,18.3321,18.3494,96900.0
2009-12-11 14:50:00,31.76,31.76,31.74,31.74,95000.0,18.3494,18.3494,18.3379,18.3379,95000.0
2009-12-11 14:55:00,31.74,31.74,31.73,31.74,72600.0,18.3379,18.3379,18.3321,18.3379,72600.0
2009-12-11 15:00:00,31.74,31.75,31.71,31.72,307500.0,18.3379,18.3436,18.3205,18.3263,307500.0
2009-12-11 15:05:00,31.72,31.73,31.7,31.71,205200.0,18.3263,18.3321,18.3148,18.3205,205200.0
2009-12-11 15:10:00,31.71,31.73,31.7,31.73,84000.0,18.3205,18.3321,18.3148,18.3321,84000.0
2009-12-11 15:15:00,31.73,31.73,31.71,31.72,192900.0,18.3321,18.3321,18.3205,18.3263,192900.0
2009-12-11 15:20:00,31.72,31.74,31.71,31.73,185100.0,18.3263,18.3379,18.3205,18.3321,185100.0
2009-12-11 15:25:00,31.73,31.76,31.73,31.76,238800.0,18.3321,18.3494,18.3321,18.3494,238800.0
2009-12-11 15:30:00,31.76,31.78,31.76,31.78,113000.0,18.3494,18.361,18.3494,18.361,113000.0
2009-12-11 15:35:00,31.78,31.78,31.76,31.78,82500.0,18.361,18.361,18.3494,18.361,82500.0
2009-12-11 15:40:00,31.78,31.78,31.73,31.75,166100.0,18.361,18.361,18.3321,18.3436,166100.0
2009-12-11 15:45:00,31.75,31.76,31.74,31.76,200700.0,18.3436,18.3494,18.3379,18.3494,200700.0
2009-12-11 15:50:00,31.76,31.78,31.74,31.77,358400.0,18.3494,18.361,18.3379,18.3552,358400.0
2009-12-11 15:55:00,31.77,31.81,31.77,31.81,1054600.0,18.3552,18.3783,18.3552,18.3783,1054600.0
2009-12-14 09:30:00,32.02,32.08,31.95,31.99,329400.0,18.4996,18.5343,18.4592,18.4823,329400.0
2009-12-14 09:35:00,31.98,32.0,31.96,31.97,153500.0,18.4765,18.4881,18.465,18.4707,153500.0
2009-12-14 09:40:00,31.97,31.97,31.9,31.91,101800.0,18.4707,18.4707,18.4303,18.4361,101800.0
2009-12-14 09:45:00,31.9,31.93,31.85,31.86,316000.0,18.4303,18.4476,18.4014,18.4072,316000.0
2009-12-14 09:50:00,31.86,31.88,31.85,31.87,282000.0,18.4072,18.4187,18.4014,18.413,282000.0
2009-12-14 09:55:00,31.87,31.89,31.82,31.82,128700.0,18.413,18.4245,18.3841,18.3841,128700.0
2009-12-14 10:00:00,31.83,31.84,31.8,31.83,244100.0,18.3899,18.3956,18.3725,18.3899,244100.0
2009-12-14 10:05:00,31.84,31.87,31.81,31.86,125300.0,18.3956,18.413,18.3783,18.4072,125300.0
2009-12-14 10:10:00,31.87,31.94,31.86,31.93,75800.0,18.413,18.4534,18.4072,18.4476,75800.0
2009-12-14 10:15:00,31.92,31.95,31.91,31.95,337700.0,18.4419,18.4592,18.4361,18.4592,337700.0
2009-12-14 10:20:00,31.95,31.95,31.9,31.92,226700.0,18.4592,18.4592,18.4303,18.4419,226700.0
2009-12-14 10:25:00,31.91,31.95,31.91,31.93,82200.0,18.4361,18.4592,18.4361,18.4476,82200.0
2009-12-14 10:30:00,31.92,31.94,31.92,31.94,54100.0,18.4419,18.4534,18.4419,18.4534,54100.0
2009-12-14 10:35:00,31.94,31.96,31.92,31.92,85400.0,18.4534,18.465,18.4419,18.4419,85400.0
2009-12-14 10:40:00,31.92,31.92,31.87,31.87,72100.0,18.4419,18.4419,18.413,18.413,72100.0
2009-12-14 10:45:00,31.88,31.9,31.87,31.89,57900.0,18.4187,18.4303,18.413,18.4245,57900.0
2009-12-14 10:50:00,31.89,31.93,31.88,31.93,71000.0,18.4245,18.4476,18.4187,18.4476,71000.0
2009-12-14 10:55:00,31.93,32.06,31.92,32.03,1210600.0,18.4476,18.5227,18.4419,18.5054,1210600.0
2009-12-14 11:00:00,32.03,32.04,31.94,31.98,577200.0,18.5054,18.5112,18.4534,18.4765,577200.0
2009-12-14 11:05:00,31.98,32.02,31.96,31.97,97900.0,18.4765,18.4996,18.465,18.4707,97900.0
2009-12-14 11:10:00,31.96,31.97,31.94,31.94,121500.0,18.465,18.4707,18.4534,18.4534,121500.0
2009-12-14 11:15:00,31.94,31.95,31.93,31.94,78700.0,18.4534,18.4592,18.4476,18.4534,78700.0
2009-12-14 11:20:00,31.93,31.98,31.92,31.98,91000.0,18.4476,18.4765,18.4419,18.4765,91000.0
2009-12-14 11:25:00,31.98,31.98,31.94,31.97,64800.0,18.4765,18.4765,18.4534,18.4707,64800.0
2009-12-14 11:30:00,31.96,31.97,31.95,31.97,88200.0,18.465,18.4707,18.4592,18.4707,88200.0
2009-12-14 11:35:00,31.97,32.0,31.97,32.0,69200.0,18.4707,18.4881,18.4707,18.4881,69200.0
2009-12-14 11:40:00,32.0,32.01,31.95,31.95,46400.0,18.4881,18.4939,18.4592,18.4592,46400.0
2009-12-14 11:45:00,31.96,31.96,31.94,31.94,46200.0,18.465,18.465,18.4534,18.4534,46200.0
2009-12-14 11:50:00,31.94,31.95,31.92,31.93,75600.0,18.4534,18.4592,18.4419,18.4476,75600.0
2009-12-14 11:55:00,31.93,31.95,31.92,31.94,79700.0,18.4476,18.4592,18.4419,18.4534,79700.0
2009-12-14 12:00:00,31.94,31.96,31.93,31.96,428000.0,18.4534,18.465,18.4476,18.465,428000.0
2009-12-14 12:05:00,31.95,31.96,31.94,31.95,83100.0,18.4592,18.465,18.4534,18.4592,83100.0
2009-12-14 12:10:00,31.94,31.95,31.94,31.95,36400.0,18.4534,18.4592,18.4534,18.4592,36400.0
2009-12-14 12:15:00,31.94,31.95,31.93,31.94,91200.0,18.4534,18.4592,18.4476,18.4534,91200.0
2009-12-14 12:20:00,31.95,31.95,31.93,31.94,37900.0,18.4592,18.4592,18.4476,18.4534,37900.0
2009-12-14 12:25:00,31.93,31.94,31.93,31.93,73600.0,18.4476,18.4534,18.4476,18.4476,73600.0
2009-12-14 12:30:00,31.93,31.94,31.93,31.93,124800.0,18.4476,18.4534,18.4476,18.4476,124800.0
2009-12-14 12:35:00,31.93,31.95,31.93,31.95,104100.0,18.4476,18.4592,18.4476,18.4592,104100.0
2009-12-14 12:40:00,31.95,31.96,31.94,31.95,52400.0,18.4592,18.465,18.4534,18.4592,52400.0
2009-12-14 12:45:00,31.95,31.96,31.94,31.94,29700.0,18.4592,18.465,18.4534,18.4534,29700.0
2009-12-14 12:50:00,31.94,31.95,31.89,31.89,308500.0,18.4534,18.4592,18.4245,18.4245,308500.0
2009-12-14 12:55:00,31.9,31.9,31.88,31.89,26000.0,18.4303,18.4303,18.4187,18.4245,26000.0
2009-12-14 13:00:00,31.87,31.88,31.86,31.88,98700.0,18.413,18.4187,18.4072,18.4187,98700.0
2009-12-14 13:05:00,31.88,31.88,31.83,31.83,164400.0,18.4187,18.4187,18.3899,18.3899,164400.0
2009-12-14 13:10:00,31.83,31.83,31.82,31.83,117400.0,18.3899,18.3899,18.3841,18.3899,117400.0
2009-12-14 13:15:00,31.82,31.83,31.8,31.81,44200.0,18.3841,18.3899,18.3725,18.3783,44200.0
2009-12-14 13:20:00,31.81,31.82,31.8,31.8,53600.0,18.3783,18.3841,18.3725,18.3725,53600.0
2009-12-14 13:25:00,31.8,31.82,31.8,31.82,52200.0,18.3725,18.3841,18.3725,18.3841,52200.0
2009-12-14 13:30:00,31.81,31.82,31.8,31.81,28400.0,18.3783,18.3841,18.3725,18.3783,28400.0
2009-12-14 13:35:00,31.81,31.81,31.77,31.77,42500.0,18.3783,18.3783,18.3552,18.3552,42500.0
2009-12-14 13:40:00,31.78,31.78,31.76,31.76,32800.0,18.361,18.361,18.3494,18.3494,32800.0
2009-12-14 13:45:00,31.76,31.86,31.76,31.85,1008100.0,18.3494,18.4072,18.3494,18.4014,1008100.0
2009-12-14 13:50:00,31.85,31.92,31.85,31.91,1954600.0,18.4014,18.4419,18.4014,18.4361,1954600.0
2009-12-14 13:55:00,31.92,31.93,31.91,31.92,63100.0,18.4419,18.4476,18.4361,18.4419,63100.0
2009-12-14 14:00:00,31.93,31.93,31.91,31.92,81000.0,18.4476,18.4476,18.4361,18.4419,81000.0
2009-12-14 14:05:00,31.92,31.94,31.91,31.94,51800.0,18.4419,18.4534,18.4361,18.4534,51800.0
2009-12-14 14:10:00,31.94,31.96,31.93,31.96,57900.0,18.4534,18.465,18.4476,18.465,57900.0
2009-12-14 14:15:00,31.95,31.96,31.95,31.95,41400.0,18.4592,18.465,18.4592,18.4592,41400.0
2009-12-14 14:20:00,31.95,31.96,31.95,31.95,23600.0,18.4592,18.465,18.4592,18.4592,23600.0
2009-12-14 14:25:00,31.96,31.96,31.95,31.95,30400.0,18.465,18.465,18.4592,18.4592,30400.0
2009-12-14 14:30:00,31.95,31.96,31.95,31.96,34800.0,18.4592,18.465,18.4592,18.465,34800.0
2009-12-14 14:35:00,31.96,31.98,31.95,31.97,104800.0,18.465,18.4765,18.4592,18.4707,104800.0
2009-12-14 14:40:00,31.97,31.98,31.96,31.97,50100.0,18.4707,18.4765,18.465,18.4707,50100.0
2009-12-14 14:45:00,31.95,31.96,31.95,31.96,12900.0,18.4592,18.465,18.4592,18.465,12900.0
2009-12-14 14:50:00,31.95,31.96,31.94,31.95,99800.0,18.4592,18.465,18.4534,18.4592,99800.0
2009-12-14 14:55:00,31.95,31.95,31.92,31.93,114000.0,18.4592,18.4592,18.4419,18.4476,114000.0
2009-12-14 15:00:00,31.93,31.94,31.92,31.94,19400.0,18.4476,18.4534,18.4419,18.4534,19400.0
2009-12-14 15:05:00,31.94,31.94,31.93,31.94,45300.0,18.4534,18.4534,18.4476,18.4534,45300.0
2009-12-14 15:10:00,31.94,31.95,31.92,31.92,92900.0,18.4534,18.4592,18.4419,18.4419,92900.0
2009-12-14 15:15:00,31.93,31.94,31.92,31.92,179500.0,18.4476,18.4534,18.4419,18.4419,179500.0
2009-12-14 15:20:00,31.92,31.93,31.89,31.9,113900.0,18.4419,18.4476,18.4245,18.4303,113900.0
2009-12-14 15:25:00,31.9,31.9,31.87,31.88,65200.0,18.4303,18.4303,18.413,18.4187,65200.0
2009-12-14 15:30:00,31.88,31.91,31.88,31.9,77200.0,18.4187,18.4361,18.4187,18.4303,77200.0
2009-12-14 15:35:00,31.91,31.93,31.9,31.92,73600.0,18.4361,18.4476,18.4303,18.4419,73600.0
2009-12-14 15:40:00,31.92,31.93,31.91,31.93,148100.0,18.4419,18.4476,18.4361,18.4476,148100.0
2009-12-14 15:45:00,31.93,31.94,31.92,31.94,135000.0,18.4476,18.4534,18.4419,18.4534,135000.0
2009-12-14 15:50:00,31.94,31.94,31.91,31.93,147700.0,18.4534,18.4534,18.4361,18.4476,147700.0
2009-12-14 15:55:00,31.92,31.94,31.9,31.92,437500.0,18.4419,18.4534,18.4303,18.4419,437500.0
2009-12-15 09:30:00,31.83,31.87,31.75,31.75,158300.0,18.3899,18.413,18.3436,18.3436,158300.0
2009-12-15 09:35:00,31.76,31.79,31.68,31.69,139100.0,18.3494,18.3668,18.3032,18.309,139100.0
2009-12-15 09:40:00,31.68,31.71,31.67,31.7,74700.0,18.3032,18.3205,18.2974,18.3148,74700.0
2009-12-15 09:45:00,31.71,31.73,31.68,31.68,56100.0,18.3205,18.3321,18.3032,18.3032,56100.0
2009-12-15 09:50:00,31.68,31.69,31.67,31.68,52200.0,18.3032,18.309,18.2974,18.3032,52200.0
2009-12-15 09:55:00,31.68,31.69,31.65,31.65,78500.0,18.3032,18.309,18.2859,18.2859,78500.0
2009-12-15 10:00:00,31.65,31.67,31.63,31.65,192600.0,18.2859,18.2974,18.2743,18.2859,192600.0
2009-12-15 10:05:00,31.66,31.71,31.65,31.71,80100.0,18.2916,18.3205,18.2859,18.3205,80100.0
2009-12-15 10:10:00,31.7,31.71,31.68,31.7,21700.0,18.3148,18.3205,18.3032,18.3148,21700.0
2009-12-15 10:15:00,31.7,31.73,31.69,31.73,53800.0,18.3148,18.3321,18.309,18.3321,53800.0
2009-12-15 10:20:00,31.73,31.75,31.73,31.73,38600.0,18.3321,18.3436,18.3321,18.3321,38600.0
2009-12-15 10:25:00,31.74,31.74,31.72,31.73,12900.0,18.3379,18.3379,18.3263,18.3321,12900.0
2009-12-15 10:30:00,31.74,31.75,31.73,31.74,38600.0,18.3379,18.3436,18.3321,18.3379,38600.0
2009-12-15 10:35:00,31.73,31.75,31.72,31.75,59300.0,18.3321,18.3436,18.3263,18.3436,59300.0
2009-12-15 10:40:00,31.75,31.78,31.74,31.78,89600.0,18.3436,18.361,18.3379,18.361,89600.0
2009-12-15 10:45:00,31.78,31.8,31.77,31.8,90000.0,18.361,18.3725,18.3552,18.3725,90000.0
2009-12-15 10:50:00,31.8,31.82,31.79,31.79,56600.0,18.3725,18.3841,18.3668,18.3668,56600.0
2009-12-15 10:55:00,31.79,31.79,31.74,31.74,103600.0,18.3668,18.3668,18.3379,18.3379,103600.0
2009-12-15 11:00:00,31.75,31.75,31.74,31.75,35600.0,18.3436,18.3436,18.3379,18.3436,35600.0
2009-12-15 11:05:00,31.74,31.78,31.74,31.78,81400.0,18.3379,18.361,18.3379,18.361,81400.0
2009-12-15 11:10:00,31.78,31.79,31.76,31.76,99600.0,18.361,18.3668,18.3494,18.3494,99600.0
2009-12-15 11:15:00,31.76,31.77,31.74,31.74,106400.0,18.3494,18.3552,18.3379,18.3379,106400.0
2009-12-15 11:20:00,31.75,31.77,31.74,31.77,108900.0,18.3436,18.3552,18.3379,18.3552,108900.0
2009-12-15 11:25:00,31.76,31.79,31.76,31.78,38100.0,18.3494,18.3668,18.3494,18.361,38100.0
2009-12-15 11:30:00,31.78,31.78,31.76,31.78,37400.0,18.361,18.361,18.3494,18.361,37400.0
2009-12-15 11:35:00,31.78,31.8,31.77,31.8,37600.0,18.361,18.3725,18.3552,18.3725,37600.0
2009-12-15 11:40:00,31.79,31.8,31.78,31.8,40900.0,18.3668,18.3725,18.361,18.3725,40900.0
2009-12-15 11:45:00,31.79,31.81,31.79,31.8,75900.0,18.3668,18.3783,18.3668,18.3725,75900.0
2009-12-15 11:50:00,31.8,31.81,31.8,31.81,38300.0,18.3725,18.3783,18.3725,18.3783,38300.0
2009-12-15 11:55:00,31.81,31.84,31.81,31.84,35500.0,18.3783,18.3956,18.3783,18.3956,35500.0
2009-12-15 12:00:00,31.84,31.84,31.82,31.82,22400.0,18.3956,18.3956,18.3841,18.3841,22400.0
2009-12-15 12:05:00,31.82,31.83,31.8,31.82,49500.0,18.3841,18.3899,18.3725,18.3841,49500.0
2009-12-15 12:10:00,31.81,31.82,31.8,31.81,25700.0,18.3783,18.3841,18.3725,18.3783,25700.0
2009-12-15 12:15:00,31.81,31.82,31.8,31.81,23800.0,18.3783,18.3841,18.3725,18.3783,23800.0
2009-12-15 12:20:00,31.81,31.81,31.78,31.78,37300.0,18.3783,18.3783,18.361,18.361,37300.0
2009-12-15 12:25:00,31.79,31.79,31.75,31.75,30300.0,18.3668,18.3668,18.3436,18.3436,30300.0
2009-12-15 12:30:00,31.76,31.76,31.75,31.75,10400.0,18.3494,18.3494,18.3436,18.3436,10400.0
2009-12-15 12:35:00,31.75,31.77,31.74,31.74,294600.0,18.3436,18.3552,18.3379,18.3379,294600.0
2009-12-15 12:40:00,31.74,31.75,31.73,31.73,55200.0,18.3379,18.3436,18.3321,18.3321,55200.0
2009-12-15 12:45:00,31.74,31.75,31.73,31.75,47300.0,18.3379,18.3436,18.3321,18.3436,47300.0
2009-12-15 12:50:00,31.74,31.76,31.73,31.76,35300.0,18.3379,18.3494,18.3321,18.3494,35300.0
2009-12-15 12:55:00,31.75,31.76,31.75,31.76,24500.0,18.3436,18.3494,18.3436,18.3494,24500.0
2009-12-15 13:00:00,31.76,31.76,31.72,31.73,56700.0,18.3494,18.3494,18.3263,18.3321,56700.0
2009-12-15 13:05:00,31.73,31.75,31.72,31.75,40800.0,18.3321,18.3436,18.3263,18.3436,40800.0
2009-12-15 13:10:00,31.75,31.77,31.75,31.76,52700.0,18.3436,18.3552,18.3436,18.3494,52700.0
2009-12-15 13:15:00,31.75,31.76,31.75,31.76,18100.0,18.3436,18.3494,18.3436,18.3494,18100.0
2009-12-15 13:20:00,31.76,31.76,31.73,31.74,32500.0,18.3494,18.3494,18.3321,18.3379,32500.0
2009-12-15 13:25:00,31.75,31.76,31.74,31.74,28700.0,18.3436,18.3494,18.3379,18.3379,28700.0
2009-12-15 13:30:00,31.75,31.75,31.74,31.74,35500.0,18.3436,18.3436,18.3379,18.3379,35500.0
2009-12-15 13:35:00,31.75,31.76,31.74,31.76,209000.0,18.3436,18.3494,18.3379,18.3494,209000.0
2009-12-15 13:40:00,31.76,31.8,31.76,31.8,65800.0,18.3494,18.3725,18.3494,18.3725,65800.0
2009-12-15 13:45:00,31.8,31.8,31.79,31.8,31800.0,18.3725,18.3725,18.3668,18.3725,31800.0
2009-12-15 13:50:00,31.8,31.8,31.78,31.8,26200.0,18.3725,18.3725,18.361,18.3725,26200.0
2009-12-15 13:55:00,31.8,31.81,31.79,31.8,28900.0,18.3725,18.3783,18.3668,18.3725,28900.0
2009-12-15 14:00:00,31.8,31.81,31.79,31.81,34200.0,18.3725,18.3783,18.3668,18.3783,34200.0
2009-12-15 14:05:00,31.81,31.82,31.81,31.81,30900.0,18.3783,18.3841,18.3783,18.3783,30900.0
2009-12-15 14:10:00,31.82,31.82,31.81,31.81,77700.0,18.3841,18.3841,18.3783,18.3783,77700.0
2009-12-15 14:15:00,31.82,31.84,31.81,31.84,220800.0,18.3841,18.3956,18.3783,18.3956,220800.0
2009-12-15 14:20:00,31.84,31.84,31.83,31.84,53500.0,18.3956,18.3956,18.3899,18.3956,53500.0
2009-12-15 14:25:00,31.83,31.84,31.81,31.82,29100.0,18.3899,18.3956,18.3783,18.3841,29100.0
2009-12-15 14:30:00,31.82,31.83,31.81,31.83,42600.0,18.3841,18.3899,18.3783,18.3899,42600.0
2009-12-15 14:35:00,31.83,31.83,31.81,31.82,35000.0,18.3899,18.3899,18.3783,18.3841,35000.0
2009-12-15 14:40:00,31.82,31.83,31.82,31.83,16900.0,18.3841,18.3899,18.3841,18.3899,16900.0
2009-12-15 14:45:00,31.83,31.83,31.82,31.83,21400.0,18.3899,18.3899,18.3841,18.3899,21400.0
2009-12-15 14:50:00,31.83,31.83,31.8,31.81,36300.0,18.3899,18.3899,18.3725,18.3783,36300.0
2009-12-15 14:55:00,31.81,31.84,31.81,31.84,56700.0,18.3783,18.3956,18.3783,18.3956,56700.0
2009-12-15 15:00:00,31.83,31.85,31.83,31.84,43400.0,18.3899,18.4014,18.3899,18.3956,43400.0
2009-12-15 15:05:00,31.84,31.84,31.83,31.83,33800.0,18.3956,18.3956,18.3899,18.3899,33800.0
2009-12-15 15:10:00,31.83,31.83,31.81,31.82,28200.0,18.3899,18.3899,18.3783,18.3841,28200.0
2009-12-15 15:15:00,31.82,31.82,31.81,31.81,53900.0,18.3841,18.3841,18.3783,18.3783,53900.0
2009-12-15 15:20:00,31.81,31.82,31.79,31.81,204400.0,18.3783,18.3841,18.3668,18.3783,204400.0
2009-12-15 15:25:00,31.8,31.84,31.8,31.82,113900.0,18.3725,18.3956,18.3725,18.3841,113900.0
2009-12-15 15:30:00,31.83,31.83,31.79,31.81,259500.0,18.3899,18.3899,18.3668,18.3783,259500.0
2009-12-15 15:35:00,31.81,31.81,31.75,31.78,528400.0,18.3783,18.3783,18.3436,18.361,528400.0
2009-12-15 15:40:00,31.78,31.78,31.73,31.74,306300.0,18.361,18.361,18.3321,18.3379,306300.0
2009-12-15 15:45:00,31.74,31.76,31.72,31.75,181600.0,18.3379,18.3494,18.3263,18.3436,181600.0
2009-12-15 15:50:00,31.75,31.82,31.75,31.81,349500.0,18.3436,18.3841,18.3436,18.3783,349500.0
2009-12-15 15:55:00,31.82,31.82,31.8,31.81,480400.0,18.3841,18.3841,18.3725,18.3783,480400.0
2009-12-16 09:30:00,31.87,31.91,31.85,31.85,137400.0,18.413,18.4361,18.4014,18.4014,137400.0
2009-12-16 09:35:00,31.85,31.95,31.82,31.94,55900.0,18.4014,18.4592,18.3841,18.4534,55900.0
2009-12-16 09:40:00,31.94,31.95,31.77,31.83,231500.0,18.4534,18.4592,18.3552,18.3899,231500.0
2009-12-16 09:45:00,31.84,31.88,31.84,31.87,45900.0,18.3956,18.4187,18.3956,18.413,45900.0
2009-12-16 09:50:00,31.87,31.92,31.86,31.91,82200.0,18.413,18.4419,18.4072,18.4361,82200.0
2009-12-16 09:55:00,31.91,31.91,31.83,31.84,146900.0,18.4361,18.4361,18.3899,18.3956,146900.0
2009-12-16 10:00:00,31.83,31.87,31.83,31.86,43000.0,18.3899,18.413,18.3899,18.4072,43000.0
2009-12-16 10:05:00,31.85,31.88,31.84,31.84,38400.0,18.4014,18.4187,18.3956,18.3956,38400.0
2009-12-16 10:10:00,31.84,31.86,31.83,31.84,41800.0,18.3956,18.4072,18.3899,18.3956,41800.0
2009-12-16 10:15:00,31.84,31.84,31.79,31.82,166400.0,18.3956,18.3956,18.3668,18.3841,166400.0
2009-12-16 10:20:00,31.82,31.82,31.78,31.79,80200.0,18.3841,18.3841,18.361,18.3668,80200.0
2009-12-16 10:25:00,31.79,31.79,31.67,31.68,914100.0,18.3668,18.3668,18.2974,18.3032,914100.0
2009-12-16 10:30:00,31.68,31.77,31.68,31.75,431200.0,18.3032,18.3552,18.3032,18.3436,431200.0
2009-12-16 10:35:00,31.75,31.75,31.72,31.73,145500.0,18.3436,18.3436,18.3263,18.3321,145500.0
2009-12-16 10:40:00,31.73,31.74,31.72,31.74,63900.0,18.3321,18.3379,18.3263,18.3379,63900.0
2009-12-16 10:45:00,31.74,31.74,31.73,31.74,68500.0,18.3379,18.3379,18.3321,18.3379,68500.0
2009-12-16 10:50:00,31.73,31.75,31.73,31.74,85300.0,18.3321,18.3436,18.3321,18.3379,85300.0
2009-12-16 10:55:00,31.74,31.75,31.73,31.75,29500.0,18.3379,18.3436,18.3321,18.3436,29500.0
2009-12-16 11:00:00,31.75,31.75,31.72,31.74,64500.0,18.3436,18.3436,18.3263,18.3379,64500.0
2009-12-16 11:05:00,31.74,31.75,31.73,31.73,52000.0,18.3379,18.3436,18.3321,18.3321,52000.0
2009-12-16 11:10:00,31.74,31.74,31.73,31.74,106200.0,18.3379,18.3379,18.3321,18.3379,106200.0
2009-12-16 11:15:00,31.74,31.75,31.73,31.75,83700.0,18.3379,18.3436,18.3321,18.3436,83700.0
2009-12-16 11:20:00,31.74,31.75,31.73,31.74,49900.0,18.3379,18.3436,18.3321,18.3379,49900.0
2009-12-16 11:25:00,31.75,31.75,31.74,31.75,30800.0,18.3436,18.3436,18.3379,18.3436,30800.0
2009-12-16 11:30:00,31.75,31.76,31.74,31.76,214600.0,18.3436,18.3494,18.3379,18.3494,214600.0
2009-12-16 11:35:00,31.76,31.77,31.74,31.75,88800.0,18.3494,18.3552,18.3379,18.3436,88800.0
2009-12-16 11:40:00,31.75,31.77,31.74,31.75,142100.0,18.3436,18.3552,18.3379,18.3436,142100.0
2009-12-16 11:45:00,31.75,31.75,31.73,31.75,113000.0,18.3436,18.3436,18.3321,18.3436,113000.0
2009-12-16 11:50:00,31.75,31.75,31.73,31.74,45800.0,18.3436,18.3436,18.3321,18.3379,45800.0
2009-12-16 11:55:00,31.75,31.78,31.74,31.75,269000.0,18.3436,18.361,18.3379,18.3436,269000.0
2009-12-16 12:00:00,31.75,31.75,31.74,31.75,49300.0,18.3436,18.3436,18.3379,18.3436,49300.0
2009-12-16 12:05:00,31.75,31.75,31.73,31.74,47400.0,18.3436,18.3436,18.3321,18.3379,47400.0
2009-12-16 12:10:00,31.73,31.74,31.73,31.73,55800.0,18.3321,18.3379,18.3321,18.3321,55800.0
2009-12-16 12:15:00,31.74,31.75,31.73,31.74,47400.0,18.3379,18.3436,18.3321,18.3379,47400.0
2009-12-16 12:20:00,31.74,31.75,31.73,31.74,75500.0,18.3379,18.3436,18.3321,18.3379,75500.0
2009-12-16 12:25:00,31.73,31.75,31.73,31.75,93400.0,18.3321,18.3436,18.3321,18.3436,93400.0
2009-12-16 12:30:00,31.75,31.75,31.73,31.74,67300.0,18.3436,18.3436,18.3321,18.3379,67300.0
2009-12-16 12:35:00,31.73,31.74,31.72,31.73,95700.0,18.3321,18.3379,18.3263,18.3321,95700.0
2009-12-16 12:40:00,31.73,31.74,31.72,31.72,142700.0,18.3321,18.3379,18.3263,18.3263,142700.0
2009-12-16 12:45:00,31.72,31.73,31.7,31.71,229900.0,18.3263,18.3321,18.3148,18.3205,229900.0
2009-12-16 12:50:00,31.7,31.72,31.7,31.71,98000.0,18.3148,18.3263,18.3148,18.3205,98000.0
2009-12-16 12:55:00,31.71,31.72,31.71,31.72,29300.0,18.3205,18.3263,18.3205,18.3263,29300.0
2009-12-16 13:00:00,31.72,31.74,31.71,31.74,31100.0,18.3263,18.3379,18.3205,18.3379,31100.0
2009-12-16 13:05:00,31.73,31.74,31.73,31.73,18200.0,18.3321,18.3379,18.3321,18.3321,18200.0
2009-12-16 13:10:00,31.73,31.74,31.73,31.74,11100.0,18.3321,18.3379,18.3321,18.3379,11100.0
2009-12-16 13:15:00,31.73,31.74,31.72,31.72,41900.0,18.3321,18.3379,18.3263,18.3263,41900.0
2009-12-16 13:20:00,31.73,31.73,31.71,31.73,38600.0,18.3321,18.3321,18.3205,18.3321,38600.0
2009-12-16 13:25:00,31.72,31.73,31.72,31.73,9800.0,18.3263,18.3321,18.3263,18.3321,9800.0
2009-12-16 13:30:00,31.73,31.73,31.72,31.72,128900.0,18.3321,18.3321,18.3263,18.3263,128900.0
2009-12-16 13:35:00,31.72,31.73,31.72,31.73,41000.0,18.3263,18.3321,18.3263,18.3321,41000.0
2009-12-16 13:40:00,31.72,31.73,31.71,31.71,37500.0,18.3263,18.3321,18.3205,18.3205,37500.0
2009-12-16 13:45:00,31.71,31.72,31.71,31.72,53700.0,18.3205,18.3263,18.3205,18.3263,53700.0
2009-12-16 13:50:00,31.72,31.72,31.7,31.71,55800.0,18.3263,18.3263,18.3148,18.3205,55800.0
2009-12-16 13:55:00,31.71,31.72,31.71,31.71,62500.0,18.3205,18.3263,18.3205,18.3205,62500.0
2009-12-16 14:00:00,31.72,31.72,31.7,31.72,22400.0,18.3263,18.3263,18.3148,18.3263,22400.0
2009-12-16 14:05:00,31.72,31.72,31.7,31.71,23800.0,18.3263,18.3263,18.3148,18.3205,23800.0
2009-12-16 14:10:00,31.71,31.72,31.71,31.72,11000.0,18.3205,18.3263,18.3205,18.3263,11000.0
2009-12-16 14:15:00,31.72,31.78,31.71,31.76,205400.0,18.3263,18.361,18.3205,18.3494,205400.0
2009-12-16 14:20:00,31.77,31.78,31.68,31.71,54600.0,18.3552,18.361,18.3032,18.3205,54600.0
2009-12-16 14:25:00,31.71,31.77,31.7,31.76,50300.0,18.3205,18.3552,18.3148,18.3494,50300.0
2009-12-16 14:30:00,31.76,31.76,31.73,31.73,40000.0,18.3494,18.3494,18.3321,18.3321,40000.0
2009-12-16 14:35:00,31.72,31.78,31.72,31.78,47800.0,18.3263,18.361,18.3263,18.361,47800.0
2009-12-16 14:40:00,31.78,31.79,31.75,31.76,26000.0,18.361,18.3668,18.3436,18.3494,26000.0
2009-12-16 14:45:00,31.76,31.76,31.72,31.74,37600.0,18.3494,18.3494,18.3263,18.3379,37600.0
2009-12-16 14:50:00,31.71,31.72,31.66,31.66,301000.0,18.3205,18.3263,18.2916,18.2916,301000.0
2009-12-16 14:55:00,31.67,31.73,31.66,31.72,160300.0,18.2974,18.3321,18.2916,18.3263,160300.0
2009-12-16 15:00:00,31.71,31.71,31.66,31.67,40300.0,18.3205,18.3205,18.2916,18.2974,40300.0
2009-12-16 15:05:00,31.67,31.69,31.65,31.68,89500.0,18.2974,18.309,18.2859,18.3032,89500.0
2009-12-16 15:10:00,31.67,31.68,31.66,31.67,33200.0,18.2974,18.3032,18.2916,18.2974,33200.0
2009-12-16 15:15:00,31.66,31.72,31.66,31.72,37200.0,18.2916,18.3263,18.2916,18.3263,37200.0
2009-12-16 15:20:00,31.72,31.73,31.68,31.68,48000.0,18.3263,18.3321,18.3032,18.3032,48000.0
2009-12-16 15:25:00,31.68,31.69,31.65,31.65,109400.0,18.3032,18.309,18.2859,18.2859,109400.0
2009-12-16 15:30:00,31.66,31.67,31.62,31.62,868500.0,18.2916,18.2974,18.2685,18.2685,868500.0
2009-12-16 15:35:00,31.63,31.66,31.62,31.66,238600.0,18.2743,18.2916,18.2685,18.2916,238600.0
2009-12-16 15:40:00,31.66,31.68,31.65,31.66,212100.0,18.2916,18.3032,18.2859,18.2916,212100.0
2009-12-16 15:45:00,31.67,31.7,31.65,31.7,577500.0,18.2974,18.3148,18.2859,18.3148,577500.0
2009-12-16 15:50:00,31.71,31.71,31.69,31.69,433600.0,18.3205,18.3205,18.309,18.309,433600.0
2009-12-16 15:55:00,31.69,31.7,31.66,31.67,859400.0,18.309,18.3148,18.2916,18.2974,859400.0
2009-12-17 09:30:00,31.52,31.56,31.36,31.37,259500.0,18.2108,18.2339,18.1183,18.1241,259500.0
2009-12-17 09:35:00,31.37,31.54,31.37,31.52,581800.0,18.1241,18.2223,18.1241,18.2108,581800.0
2009-12-17 09:40:00,31.52,31.54,31.49,31.5,302700.0,18.2108,18.2223,18.1934,18.1992,302700.0
2009-12-17 09:45:00,31.51,31.53,31.5,31.51,191900.0,18.205,18.2165,18.1992,18.205,191900.0
2009-12-17 09:50:00,31.5,31.51,31.47,31.47,55300.0,18.1992,18.205,18.1819,18.1819,55300.0
2009-12-17 09:55:00,31.47,31.48,31.36,31.39,144400.0,18.1819,18.1876,18.1183,18.1356,144400.0
2009-12-17 10:00:00,31.39,31.47,31.37,31.46,226700.0,18.1356,18.1819,18.1241,18.1761,226700.0
2009-12-17 10:05:00,31.46,31.46,31.43,31.46,41100.0,18.1761,18.1761,18.1588,18.1761,41100.0
2009-12-17 10:10:00,31.46,31.47,31.44,31.46,22700.0,18.1761,18.1819,18.1645,18.1761,22700.0
2009-12-17 10:15:00,31.46,31.51,31.45,31.51,46000.0,18.1761,18.205,18.1703,18.205,46000.0
2009-12-17 10:20:00,31.51,31.58,31.49,31.58,267500.0,18.205,18.2454,18.1934,18.2454,267500.0
2009-12-17 10:25:00,31.57,31.58,31.55,31.57,50800.0,18.2396,18.2454,18.2281,18.2396,50800.0
2009-12-17 10:30:00,31.57,31.58,31.54,31.55,29500.0,18.2396,18.2454,18.2223,18.2281,29500.0
2009-12-17 10:35:00,31.55,31.6,31.53,31.59,67000.0,18.2281,18.257,18.2165,18.2512,67000.0
2009-12-17 10:40:00,31.6,31.62,31.59,31.61,45400.0,18.257,18.2685,18.2512,18.2628,45400.0
2009-12-17 10:45:00,31.62,31.65,31.6,31.65,44500.0,18.2685,18.2859,18.257,18.2859,44500.0
2009-12-17 10:50:00,31.65,31.65,31.6,31.62,67300.0,18.2859,18.2859,18.257,18.2685,67300.0
2009-12-17 10:55:00,31.62,31.64,31.62,31.64,66300.0,18.2685,18.2801,18.2685,18.2801,66300.0
2009-12-17 11:00:00,31.64,31.66,31.64,31.65,67500.0,18.2801,18.2916,18.2801,18.2859,67500.0
2009-12-17 11:05:00,31.65,31.65,31.59,31.6,65000.0,18.2859,18.2859,18.2512,18.257,65000.0
2009-12-17 11:10:00,31.59,31.62,31.58,31.62,100300.0,18.2512,18.2685,18.2454,18.2685,100300.0
2009-12-17 11:15:00,31.62,31.66,31.62,31.66,49800.0,18.2685,18.2916,18.2685,18.2916,49800.0
2009-12-17 11:20:00,31.66,31.68,31.65,31.68,43800.0,18.2916,18.3032,18.2859,18.3032,43800.0
2009-12-17 11:25:00,31.68,31.68,31.61,31.61,56100.0,18.3032,18.3032,18.2628,18.2628,56100.0
2009-12-17 11:30:00,31.62,31.65,31.59,31.65,341900.0,18.2685,18.2859,18.2512,18.2859,341900.0
2009-12-17 11:35:00,31.64,31.65,31.61,31.65,110800.0,18.2801,18.2859,18.2628,18.2859,110800.0
2009-12-17 11:40:00,31.65,31.65,31.64,31.65,58800.0,18.2859,18.2859,18.2801,18.2859,58800.0
2009-12-17 11:45:00,31.65,31.65,31.58,31.59,80000.0,18.2859,18.2859,18.2454,18.2512,80000.0
2009-12-17 11:50:00,31.58,31.59,31.56,31.57,117300.0,18.2454,18.2512,18.2339,18.2396,117300.0
2009-12-17 11:55:00,31.57,31.59,31.56,31.59,58600.0,18.2396,18.2512,18.2339,18.2512,58600.0
2009-12-17 12:00:00,31.58,31.59,31.55,31.56,52900.0,18.2454,18.2512,18.2281,18.2339,52900.0
2009-12-17 12:05:00,31.56,31.57,31.55,31.57,48600.0,18.2339,18.2396,18.2281,18.2396,48600.0
2009-12-17 12:10:00,31.57,31.58,31.56,31.57,48800.0,18.2396,18.2454,18.2339,18.2396,48800.0
2009-12-17 12:15:00,31.57,31.57,31.56,31.57,29000.0,18.2396,18.2396,18.2339,18.2396,29000.0
2009-12-17 12:20:00,31.57,31.57,31.55,31.57,36400.0,18.2396,18.2396,18.2281,18.2396,36400.0
2009-12-17 12:25:00,31.57,31.57,31.55,31.56,36000.0,18.2396,18.2396,18.2281,18.2339,36000.0
2009-12-17 12:30:00,31.56,31.56,31.53,31.54,24300.0,18.2339,18.2339,18.2165,18.2223,24300.0
2009-12-17 12:35:00,31.54,31.54,31.51,31.54,27300.0,18.2223,18.2223,18.205,18.2223,27300.0
2009-12-17 12:40:00,31.54,31.54,31.49,31.49,56100.0,18.2223,18.2223,18.1934,18.1934,56100.0
2009-12-17 12:45:00,31.48,31.48,31.42,31.43,167700.0,18.1876,18.1876,18.153,18.1588,167700.0
2009-12-17 12:50:00,31.44,31.46,31.43,31.46,31200.0,18.1645,18.1761,18.1588,18.1761,31200.0
2009-12-17 12:55:00,31.46,31.46,31.4,31.41,173300.0,18.1761,18.1761,18.1414,18.1472,173300.0
2009-12-17 13:00:00,31.42,31.45,31.42,31.45,65200.0,18.153,18.1703,18.153,18.1703,65200.0
2009-12-17 13:05:00,31.45,31.48,31.44,31.48,139100.0,18.1703,18.1876,18.1645,18.1876,139100.0
2009-12-17 13:10:00,31.47,31.49,31.47,31.48,22800.0,18.1819,18.1934,18.1819,18.1876,22800.0
2009-12-17 13:15:00,31.48,31.5,31.47,31.5,92400.0,18.1876,18.1992,18.1819,18.1992,92400.0
2009-12-17 13:20:00,31.5,31.51,31.49,31.51,28100.0,18.1992,18.205,18.1934,18.205,28100.0
2009-12-17 13:25:00,31.51,31.52,31.5,31.52,22900.0,18.205,18.2108,18.1992,18.2108,22900.0
2009-12-17 13:30:00,31.52,31.54,31.52,31.53,43900.0,18.2108,18.2223,18.2108,18.2165,43900.0
2009-12-17 13:35:00,31.53,31.53,31.52,31.53,23100.0,18.2165,18.2165,18.2108,18.2165,23100.0
2009-12-17 13:40:00,31.52,31.53,31.51,31.52,63800.0,18.2108,18.2165,18.205,18.2108,63800.0
2009-12-17 13:45:00,31.53,31.53,31.51,31.52,47800.0,18.2165,18.2165,18.205,18.2108,47800.0
2009-12-17 13:50:00,31.52,31.55,31.5,31.55,56700.0,18.2108,18.2281,18.1992,18.2281,56700.0
2009-12-17 13:55:00,31.55,31.57,31.55,31.57,51500.0,18.2281,18.2396,18.2281,18.2396,51500.0
2009-12-17 14:00:00,31.56,31.57,31.55,31.55,47600.0,18.2339,18.2396,18.2281,18.2281,47600.0
2009-12-17 14:05:00,31.55,31.56,31.54,31.54,20200.0,18.2281,18.2339,18.2223,18.2223,20200.0
2009-12-17 14:10:00,31.55,31.56,31.53,31.53,77800.0,18.2281,18.2339,18.2165,18.2165,77800.0
2009-12-17 14:15:00,31.54,31.55,31.51,31.52,95100.0,18.2223,18.2281,18.205,18.2108,95100.0
2009-12-17 14:20:00,31.51,31.54,31.51,31.53,39200.0,18.205,18.2223,18.205,18.2165,39200.0
2009-12-17 14:25:00,31.53,31.55,31.53,31.54,26400.0,18.2165,18.2281,18.2165,18.2223,26400.0
2009-12-17 14:30:00,31.54,31.54,31.53,31.54,30800.0,18.2223,18.2223,18.2165,18.2223,30800.0
2009-12-17 14:35:00,31.54,31.58,31.53,31.58,66000.0,18.2223,18.2454,18.2165,18.2454,66000.0
2009-12-17 14:40:00,31.58,31.59,31.55,31.55,62000.0,18.2454,18.2512,18.2281,18.2281,62000.0
2009-12-17 14:45:00,31.56,31.56,31.51,31.51,43000.0,18.2339,18.2339,18.205,18.205,43000.0
2009-12-17 14:50:00,31.51,31.52,31.49,31.51,83100.0,18.205,18.2108,18.1934,18.205,83100.0
2009-12-17 14:55:00,31.51,31.51,31.5,31.5,101700.0,18.205,18.205,18.1992,18.1992,101700.0
2009-12-17 15:00:00,31.5,31.5,31.48,31.5,86700.0,18.1992,18.1992,18.1876,18.1992,86700.0
2009-12-17 15:05:00,31.5,31.53,31.49,31.53,185500.0,18.1992,18.2165,18.1934,18.2165,185500.0
2009-12-17 15:10:00,31.53,31.53,31.48,31.48,162900.0,18.2165,18.2165,18.1876,18.1876,162900.0
2009-12-17 15:15:00,31.48,31.48,31.46,31.47,21700.0,18.1876,18.1876,18.1761,18.1819,21700.0
2009-12-17 15:20:00,31.46,31.47,31.45,31.47,41200.0,18.1761,18.1819,18.1703,18.1819,41200.0
2009-12-17 15:25:00,31.47,31.47,31.45,31.46,76000.0,18.1819,18.1819,18.1703,18.1761,76000.0
2009-12-17 15:30:00,31.45,31.51,31.45,31.51,113000.0,18.1703,18.205,18.1703,18.205,113000.0
2009-12-17 15:35:00,31.5,31.53,31.5,31.52,104900.0,18.1992,18.2165,18.1992,18.2108,104900.0
2009-12-17 15:40:00,31.52,31.57,31.52,31.56,201000.0,18.2108,18.2396,18.2108,18.2339,201000.0
2009-12-17 15:45:00,31.57,31.57,31.51,31.53,121000.0,18.2396,18.2396,18.205,18.2165,121000.0
2009-12-17 15:50:00,31.52,31.56,31.52,31.53,203100.0,18.2108,18.2339,18.2108,18.2165,203100.0
2009-12-17 15:55:00,31.52,31.54,31.5,31.5,887900.0,18.2108,18.2223,18.1992,18.1992,887900.0
2009-12-18 09:30:00,31.41,31.41,31.26,31.3,331100.0,18.3609,18.3609,18.2732,18.2966,331100.0
2009-12-18 09:35:00,31.3,31.39,31.28,31.39,263000.0,18.2966,18.3492,18.2849,18.3492,263000.0
2009-12-18 09:40:00,31.38,31.41,31.35,31.41,272100.0,18.3433,18.3609,18.3258,18.3609,272100.0
2009-12-18 09:45:00,31.41,31.43,31.38,31.42,387800.0,18.3609,18.3725,18.3433,18.3667,387800.0
2009-12-18 09:50:00,31.42,31.42,31.38,31.4,85300.0,18.3667,18.3667,18.3433,18.355,85300.0
2009-12-18 09:55:00,31.4,31.4,31.36,31.37,206200.0,18.355,18.355,18.3316,18.3375,206200.0
2009-12-18 10:00:00,31.37,31.39,31.34,31.36,211300.0,18.3375,18.3492,18.3199,18.3316,211300.0
2009-12-18 10:05:00,31.36,31.44,31.36,31.43,181400.0,18.3316,18.3784,18.3316,18.3725,181400.0
2009-12-18 10:10:00,31.43,31.47,31.38,31.38,261800.0,18.3725,18.3959,18.3433,18.3433,261800.0
2009-12-18 10:15:00,31.38,31.4,31.37,31.37,101100.0,18.3433,18.355,18.3375,18.3375,101100.0
2009-12-18 10:20:00,31.37,31.38,31.3,31.32,179300.0,18.3375,18.3433,18.2966,18.3082,179300.0
2009-12-18 10:25:00,31.33,31.36,31.33,31.34,113000.0,18.3141,18.3316,18.3141,18.3199,113000.0
2009-12-18 10:30:00,31.34,31.35,31.3,31.31,98200.0,18.3199,18.3258,18.2966,18.3024,98200.0
2009-12-18 10:35:00,31.3,31.32,31.29,31.32,78400.0,18.2966,18.3082,18.2907,18.3082,78400.0
2009-12-18 10:40:00,31.32,31.33,31.28,31.33,205900.0,18.3082,18.3141,18.2849,18.3141,205900.0
2009-12-18 10:45:00,31.33,31.33,31.26,31.26,132100.0,18.3141,18.3141,18.2732,18.2732,132100.0
2009-12-18 10:50:00,31.26,31.27,31.2,31.22,248100.0,18.2732,18.279,18.2381,18.2498,248100.0
2009-12-18 10:55:00,31.23,31.24,31.22,31.23,109900.0,18.2556,18.2615,18.2498,18.2556,109900.0
2009-12-18 11:00:00,31.22,31.23,31.2,31.21,108200.0,18.2498,18.2556,18.2381,18.2439,108200.0
2009-12-18 11:05:00,31.2,31.21,31.13,31.13,157700.0,18.2381,18.2439,18.1972,18.1972,157700.0
2009-12-18 11:10:00,31.13,31.15,31.1,31.12,140200.0,18.1972,18.2089,18.1796,18.1913,140200.0
2009-12-18 11:15:00,31.12,31.13,31.03,31.09,165000.0,18.1913,18.1972,18.1387,18.1738,165000.0
2009-12-18 11:20:00,31.09,31.14,31.09,31.14,74600.0,18.1738,18.203,18.1738,18.203,74600.0
2009-12-18 11:25:00,31.14,31.16,31.13,31.14,121400.0,18.203,18.2147,18.1972,18.203,121400.0
2009-12-18 11:30:00,31.15,31.15,31.12,31.14,38900.0,18.2089,18.2089,18.1913,18.203,38900.0
2009-12-18 11:35:00,31.13,31.14,31.08,31.08,58900.0,18.1972,18.203,18.168,18.168,58900.0
2009-12-18 11:40:00,31.08,31.08,31.05,31.06,38200.0,18.168,18.168,18.1504,18.1563,38200.0
2009-12-18 11:45:00,31.06,31.09,31.04,31.09,231800.0,18.1563,18.1738,18.1446,18.1738,231800.0
2009-12-18 11:50:00,31.09,31.13,31.09,31.13,62300.0,18.1738,18.1972,18.1738,18.1972,62300.0
2009-12-18 11:55:00,31.12,31.13,31.11,31.11,48800.0,18.1913,18.1972,18.1855,18.1855,48800.0
2009-12-18 12:00:00,31.11,31.11,31.06,31.07,43300.0,18.1855,18.1855,18.1563,18.1621,43300.0
2009-12-18 12:05:00,31.06,31.12,31.04,31.06,62900.0,18.1563,18.1913,18.1446,18.1563,62900.0
2009-12-18 12:10:00,31.06,31.09,31.06,31.09,48700.0,18.1563,18.1738,18.1563,18.1738,48700.0
2009-12-18 12:15:00,31.1,31.16,31.1,31.15,97700.0,18.1796,18.2147,18.1796,18.2089,97700.0
2009-12-18 12:20:00,31.15,31.17,31.15,31.17,53100.0,18.2089,18.2206,18.2089,18.2206,53100.0
2009-12-18 12:25:00,31.17,31.17,31.15,31.16,52800.0,18.2206,18.2206,18.2089,18.2147,52800.0
2009-12-18 12:30:00,31.16,31.16,31.14,31.15,55600.0,18.2147,18.2147,18.203,18.2089,55600.0
2009-12-18 12:35:00,31.15,31.16,31.12,31.15,107200.0,18.2089,18.2147,18.1913,18.2089,107200.0
2009-12-18 12:40:00,31.15,31.15,31.13,31.15,61600.0,18.2089,18.2089,18.1972,18.2089,61600.0
2009-12-18 12:45:00,31.15,31.15,31.12,31.13,58600.0,18.2089,18.2089,18.1913,18.1972,58600.0
2009-12-18 12:50:00,31.13,31.16,31.13,31.14,108000.0,18.1972,18.2147,18.1972,18.203,108000.0
2009-12-18 12:55:00,31.14,31.15,31.13,31.13,32300.0,18.203,18.2089,18.1972,18.1972,32300.0
2009-12-18 13:00:00,31.14,31.14,31.13,31.13,96900.0,18.203,18.203,18.1972,18.1972,96900.0
2009-12-18 13:05:00,31.14,31.15,31.13,31.15,71600.0,18.203,18.2089,18.1972,18.2089,71600.0
2009-12-18 13:10:00,31.15,31.18,31.15,31.16,71400.0,18.2089,18.2264,18.2089,18.2147,71400.0
2009-12-18 13:15:00,31.16,31.16,31.13,31.15,39300.0,18.2147,18.2147,18.1972,18.2089,39300.0
2009-12-18 13:20:00,31.15,31.18,31.14,31.17,73400.0,18.2089,18.2264,18.203,18.2206,73400.0
2009-12-18 13:25:00,31.18,31.23,31.18,31.23,68400.0,18.2264,18.2556,18.2264,18.2556,68400.0
2009-12-18 13:30:00,31.22,31.22,31.2,31.21,69200.0,18.2498,18.2498,18.2381,18.2439,69200.0
2009-12-18 13:35:00,31.2,31.23,31.12,31.23,49400.0,18.2381,18.2556,18.1913,18.2556,49400.0
2009-12-18 13:40:00,31.23,31.25,31.22,31.25,45400.0,18.2556,18.2673,18.2498,18.2673,45400.0
2009-12-18 13:45:00,31.26,31.26,31.23,31.23,42600.0,18.2732,18.2732,18.2556,18.2556,42600.0
2009-12-18 13:50:00,31.23,31.23,31.21,31.21,34500.0,18.2556,18.2556,18.2439,18.2439,34500.0
2009-12-18 13:55:00,31.21,31.21,31.2,31.21,57200.0,18.2439,18.2439,18.2381,18.2439,57200.0
2009-12-18 14:00:00,31.21,31.22,31.2,31.22,47700.0,18.2439,18.2498,18.2381,18.2498,47700.0
2009-12-18 14:05:00,31.22,31.22,31.21,31.22,35500.0,18.2498,18.2498,18.2439,18.2498,35500.0
2009-12-18 14:10:00,31.22,31.22,31.2,31.2,63400.0,18.2498,18.2498,18.2381,18.2381,63400.0
2009-12-18 14:15:00,31.21,31.22,31.2,31.22,32300.0,18.2439,18.2498,18.2381,18.2498,32300.0
2009-12-18 14:20:00,31.21,31.22,31.2,31.2,66200.0,18.2439,18.2498,18.2381,18.2381,66200.0
2009-12-18 14:25:00,31.2,31.2,31.18,31.19,87500.0,18.2381,18.2381,18.2264,18.2323,87500.0
2009-12-18 14:30:00,31.19,31.19,31.18,31.19,25300.0,18.2323,18.2323,18.2264,18.2323,25300.0
2009-12-18 14:35:00,31.19,31.21,31.18,31.21,75900.0,18.2323,18.2439,18.2264,18.2439,75900.0
2009-12-18 14:40:00,31.21,31.21,31.2,31.21,41800.0,18.2439,18.2439,18.2381,18.2439,41800.0
2009-12-18 14:45:00,31.21,31.21,31.18,31.19,65400.0,18.2439,18.2439,18.2264,18.2323,65400.0
2009-12-18 14:50:00,31.18,31.21,31.18,31.21,122100.0,18.2264,18.2439,18.2264,18.2439,122100.0
2009-12-18 14:55:00,31.2,31.23,31.2,31.23,105000.0,18.2381,18.2556,18.2381,18.2556,105000.0
2009-12-18 15:00:00,31.23,31.24,31.22,31.23,99200.0,18.2556,18.2615,18.2498,18.2556,99200.0
2009-12-18 15:05:00,31.23,31.25,31.22,31.24,248900.0,18.2556,18.2673,18.2498,18.2615,248900.0
2009-12-18 15:10:00,31.24,31.27,31.24,31.27,509600.0,18.2615,18.279,18.2615,18.279,509600.0
2009-12-18 15:15:00,31.26,31.29,31.26,31.28,178800.0,18.2732,18.2907,18.2732,18.2849,178800.0
2009-12-18 15:20:00,31.28,31.28,31.24,31.24,274800.0,18.2849,18.2849,18.2615,18.2615,274800.0
2009-12-18 15:25:00,31.24,31.24,31.22,31.23,131000.0,18.2615,18.2615,18.2498,18.2556,131000.0
2009-12-18 15:30:00,31.24,31.26,31.21,31.26,181800.0,18.2615,18.2732,18.2439,18.2732,181800.0
2009-12-18 15:35:00,31.26,31.26,31.24,31.25,154300.0,18.2732,18.2732,18.2615,18.2673,154300.0
2009-12-18 15:40:00,31.25,31.25,31.22,31.25,273500.0,18.2673,18.2673,18.2498,18.2673,273500.0
2009-12-18 15:45:00,31.25,31.26,31.24,31.24,201000.0,18.2673,18.2732,18.2615,18.2615,201000.0
2009-12-18 15:50:00,31.25,31.25,31.22,31.24,340900.0,18.2673,18.2673,18.2498,18.2615,340900.0
2009-12-18 15:55:00,31.25,31.3,31.24,31.29,562200.0,18.2673,18.2966,18.2615,18.2907,562200.0
2009-12-21 09:30:00,31.45,31.52,31.36,31.5,242900.0,18.3842,18.4252,18.3316,18.4135,242900.0
2009-12-21 09:35:00,31.5,31.53,31.47,31.48,175100.0,18.4135,18.431,18.3959,18.4018,175100.0
2009-12-21 09:40:00,31.47,31.5,31.44,31.45,73100.0,18.3959,18.4135,18.3784,18.3842,73100.0
2009-12-21 09:45:00,31.46,31.51,31.46,31.5,85500.0,18.3901,18.4193,18.3901,18.4135,85500.0
2009-12-21 09:50:00,31.5,31.5,31.48,31.48,35100.0,18.4135,18.4135,18.4018,18.4018,35100.0
2009-12-21 09:55:00,31.48,31.5,31.47,31.48,118000.0,18.4018,18.4135,18.3959,18.4018,118000.0
2009-12-21 10:00:00,31.47,31.51,31.47,31.48,110300.0,18.3959,18.4193,18.3959,18.4018,110300.0
2009-12-21 10:05:00,31.49,31.49,31.47,31.47,97200.0,18.4076,18.4076,18.3959,18.3959,97200.0
2009-12-21 10:10:00,31.47,31.5,31.47,31.49,40700.0,18.3959,18.4135,18.3959,18.4076,40700.0
2009-12-21 10:15:00,31.48,31.5,31.47,31.5,41500.0,18.4018,18.4135,18.3959,18.4135,41500.0
2009-12-21 10:20:00,31.5,31.5,31.46,31.47,62600.0,18.4135,18.4135,18.3901,18.3959,62600.0
2009-12-21 10:25:00,31.48,31.51,31.47,31.51,146900.0,18.4018,18.4193,18.3959,18.4193,146900.0
2009-12-21 10:30:00,31.52,31.57,31.51,31.57,56600.0,18.4252,18.4544,18.4193,18.4544,56600.0
2009-12-21 10:35:00,31.56,31.57,31.55,31.57,25300.0,18.4485,18.4544,18.4427,18.4544,25300.0
2009-12-21 10:40:00,31.57,31.58,31.56,31.57,28900.0,18.4544,18.4602,18.4485,18.4544,28900.0
2009-12-21 10:45:00,31.57,31.57,31.5,31.51,31400.0,18.4544,18.4544,18.4135,18.4193,31400.0
2009-12-21 10:50:00,31.51,31.52,31.5,31.5,27000.0,18.4193,18.4252,18.4135,18.4135,27000.0
2009-12-21 10:55:00,31.5,31.5,31.47,31.47,27100.0,18.4135,18.4135,18.3959,18.3959,27100.0
2009-12-21 11:00:00,31.47,31.47,31.44,31.44,34900.0,18.3959,18.3959,18.3784,18.3784,34900.0
2009-12-21 11:05:00,31.44,31.48,31.44,31.47,71800.0,18.3784,18.4018,18.3784,18.3959,71800.0
2009-12-21 11:10:00,31.46,31.49,31.45,31.49,26700.0,18.3901,18.4076,18.3842,18.4076,26700.0
2009-12-21 11:15:00,31.49,31.49,31.46,31.46,31200.0,18.4076,18.4076,18.3901,18.3901,31200.0
2009-12-21 11:20:00,31.46,31.46,31.44,31.45,11600.0,18.3901,18.3901,18.3784,18.3842,11600.0
2009-12-21 11:25:00,31.45,31.45,31.43,31.44,30600.0,18.3842,18.3842,18.3725,18.3784,30600.0
2009-12-21 11:30:00,31.44,31.48,31.43,31.48,35800.0,18.3784,18.4018,18.3725,18.4018,35800.0
2009-12-21 11:35:00,31.48,31.48,31.46,31.48,29000.0,18.4018,18.4018,18.3901,18.4018,29000.0
2009-12-21 11:40:00,31.48,31.49,31.47,31.49,25000.0,18.4018,18.4076,18.3959,18.4076,25000.0
2009-12-21 11:45:00,31.49,31.49,31.47,31.48,19300.0,18.4076,18.4076,18.3959,18.4018,19300.0
2009-12-21 11:50:00,31.48,31.51,31.48,31.5,89000.0,18.4018,18.4193,18.4018,18.4135,89000.0
2009-12-21 11:55:00,31.5,31.53,31.5,31.52,141400.0,18.4135,18.431,18.4135,18.4252,141400.0
2009-12-21 12:00:00,31.53,31.54,31.52,31.54,77200.0,18.431,18.4368,18.4252,18.4368,77200.0
2009-12-21 12:05:00,31.54,31.58,31.54,31.57,16700.0,18.4368,18.4602,18.4368,18.4544,16700.0
2009-12-21 12:10:00,31.55,31.56,31.55,31.56,14500.0,18.4427,18.4485,18.4427,18.4485,14500.0
2009-12-21 12:15:00,31.55,31.57,31.55,31.57,22200.0,18.4427,18.4544,18.4427,18.4544,22200.0
2009-12-21 12:20:00,31.56,31.57,31.55,31.56,22500.0,18.4485,18.4544,18.4427,18.4485,22500.0
2009-12-21 12:25:00,31.56,31.56,31.53,31.54,45600.0,18.4485,18.4485,18.431,18.4368,45600.0
2009-12-21 12:30:00,31.55,31.55,31.53,31.53,19000.0,18.4427,18.4427,18.431,18.431,19000.0
2009-12-21 12:35:00,31.54,31.55,31.53,31.54,20600.0,18.4368,18.4427,18.431,18.4368,20600.0
2009-12-21 12:40:00,31.54,31.57,31.53,31.57,91000.0,18.4368,18.4544,18.431,18.4544,91000.0
2009-12-21 12:45:00,31.57,31.57,31.55,31.55,81200.0,18.4544,18.4544,18.4427,18.4427,81200.0
2009-12-21 12:50:00,31.55,31.56,31.54,31.54,22600.0,18.4427,18.4485,18.4368,18.4368,22600.0
2009-12-21 12:55:00,31.54,31.55,31.53,31.54,27000.0,18.4368,18.4427,18.431,18.4368,27000.0
2009-12-21 13:00:00,31.53,31.54,31.53,31.54,16100.0,18.431,18.4368,18.431,18.4368,16100.0
2009-12-21 13:05:00,31.54,31.54,31.52,31.52,14300.0,18.4368,18.4368,18.4252,18.4252,14300.0
2009-12-21 13:10:00,31.53,31.53,31.51,31.52,27500.0,18.431,18.431,18.4193,18.4252,27500.0
2009-12-21 13:15:00,31.51,31.51,31.49,31.51,159400.0,18.4193,18.4193,18.4076,18.4193,159400.0
2009-12-21 13:20:00,31.51,31.51,31.49,31.51,45000.0,18.4193,18.4193,18.4076,18.4193,45000.0
2009-12-21 13:25:00,31.5,31.52,31.5,31.51,20100.0,18.4135,18.4252,18.4135,18.4193,20100.0
2009-12-21 13:30:00,31.52,31.53,31.51,31.52,59000.0,18.4252,18.431,18.4193,18.4252,59000.0
2009-12-21 13:35:00,31.51,31.52,31.5,31.51,9200.0,18.4193,18.4252,18.4135,18.4193,9200.0
2009-12-21 13:40:00,31.51,31.51,31.49,31.5,36200.0,18.4193,18.4193,18.4076,18.4135,36200.0
2009-12-21 13:45:00,31.5,31.52,31.5,31.5,26000.0,18.4135,18.4252,18.4135,18.4135,26000.0
2009-12-21 13:50:00,31.5,31.52,31.5,31.52,60800.0,18.4135,18.4252,18.4135,18.4252,60800.0
2009-12-21 13:55:00,31.52,31.52,31.5,31.5,28900.0,18.4252,18.4252,18.4135,18.4135,28900.0
2009-12-21 14:00:00,31.51,31.51,31.49,31.51,16300.0,18.4193,18.4193,18.4076,18.4193,16300.0
2009-12-21 14:05:00,31.5,31.51,31.5,31.5,40500.0,18.4135,18.4193,18.4135,18.4135,40500.0
2009-12-21 14:10:00,31.51,31.51,31.5,31.5,24300.0,18.4193,18.4193,18.4135,18.4135,24300.0
2009-12-21 14:15:00,31.51,31.53,31.5,31.51,37200.0,18.4193,18.431,18.4135,18.4193,37200.0
2009-12-21 14:20:00,31.52,31.52,31.5,31.5,9300.0,18.4252,18.4252,18.4135,18.4135,9300.0
2009-12-21 14:25:00,31.51,31.52,31.5,31.52,19600.0,18.4193,18.4252,18.4135,18.4252,19600.0
2009-12-21 14:30:00,31.52,31.52,31.5,31.5,19300.0,18.4252,18.4252,18.4135,18.4135,19300.0
2009-12-21 14:35:00,31.49,31.49,31.47,31.47,85800.0,18.4076,18.4076,18.3959,18.3959,85800.0
2009-12-21 14:40:00,31.47,31.48,31.46,31.47,88700.0,18.3959,18.4018,18.3901,18.3959,88700.0
2009-12-21 14:45:00,31.46,31.47,31.45,31.46,23200.0,18.3901,18.3959,18.3842,18.3901,23200.0
2009-12-21 14:50:00,31.45,31.46,31.44,31.45,28600.0,18.3842,18.3901,18.3784,18.3842,28600.0
2009-12-21 14:55:00,31.44,31.45,31.44,31.45,10200.0,18.3784,18.3842,18.3784,18.3842,10200.0
2009-12-21 15:00:00,31.45,31.46,31.44,31.46,72400.0,18.3842,18.3901,18.3784,18.3901,72400.0
2009-12-21 15:05:00,31.46,31.46,31.43,31.45,99500.0,18.3901,18.3901,18.3725,18.3842,99500.0
2009-12-21 15:10:00,31.45,31.45,31.42,31.44,41500.0,18.3842,18.3842,18.3667,18.3784,41500.0
2009-12-21 15:15:00,31.43,31.44,31.4,31.41,100100.0,18.3725,18.3784,18.355,18.3609,100100.0
2009-12-21 15:20:00,31.41,31.42,31.41,31.42,44300.0,18.3609,18.3667,18.3609,18.3667,44300.0
2009-12-21 15:25:00,31.42,31.42,31.39,31.41,100900.0,18.3667,18.3667,18.3492,18.3609,100900.0
2009-12-21 15:30:00,31.41,31.42,31.4,31.4,126400.0,18.3609,18.3667,18.355,18.355,126400.0
2009-12-21 15:35:00,31.4,31.42,31.4,31.42,180000.0,18.355,18.3667,18.355,18.3667,180000.0
2009-12-21 15:40:00,31.42,31.42,31.35,31.36,226900.0,18.3667,18.3667,18.3258,18.3316,226900.0
2009-12-21 15:45:00,31.35,31.37,31.35,31.35,234200.0,18.3258,18.3375,18.3258,18.3258,234200.0
2009-12-21 15:50:00,31.35,31.4,31.35,31.39,288800.0,18.3258,18.355,18.3258,18.3492,288800.0
2009-12-21 15:55:00,31.39,31.41,31.37,31.41,339600.0,18.3492,18.3609,18.3375,18.3609,339600.0
2009-12-22 09:30:00,31.58,31.61,31.42,31.42,312100.0,18.4602,18.4778,18.3667,18.3667,312100.0
2009-12-22 09:35:00,31.41,31.49,31.41,31.49,94200.0,18.3609,18.4076,18.3609,18.4076,94200.0
2009-12-22 09:40:00,31.49,31.53,31.48,31.48,46400.0,18.4076,18.431,18.4018,18.4018,46400.0
2009-12-22 09:45:00,31.47,31.48,31.45,31.47,71100.0,18.3959,18.4018,18.3842,18.3959,71100.0
2009-12-22 09:50:00,31.48,31.53,31.44,31.48,236500.0,18.4018,18.431,18.3784,18.4018,236500.0
2009-12-22 09:55:00,31.48,31.48,31.43,31.43,102500.0,18.4018,18.4018,18.3725,18.3725,102500.0
2009-12-22 10:00:00,31.44,31.5,31.36,31.37,734800.0,18.3784,18.4135,18.3316,18.3375,734800.0
2009-12-22 10:05:00,31.37,31.5,31.36,31.5,133200.0,18.3375,18.4135,18.3316,18.4135,133200.0
2009-12-22 10:10:00,31.5,31.53,31.5,31.52,53400.0,18.4135,18.431,18.4135,18.4252,53400.0
2009-12-22 10:15:00,31.53,31.53,31.5,31.51,54100.0,18.431,18.431,18.4135,18.4193,54100.0
2009-12-22 10:20:00,31.51,31.51,31.49,31.49,29500.0,18.4193,18.4193,18.4076,18.4076,29500.0
2009-12-22 10:25:00,31.48,31.49,31.43,31.44,84000.0,18.4018,18.4076,18.3725,18.3784,84000.0
2009-12-22 10:30:00,31.44,31.44,31.4,31.41,62100.0,18.3784,18.3784,18.355,18.3609,62100.0
2009-12-22 10:35:00,31.41,31.43,31.4,31.41,37700.0,18.3609,18.3725,18.355,18.3609,37700.0
2009-12-22 10:40:00,31.4,31.41,31.35,31.36,68000.0,18.355,18.3609,18.3258,18.3316,68000.0
2009-12-22 10:45:00,31.36,31.36,31.29,31.3,168000.0,18.3316,18.3316,18.2907,18.2966,168000.0
2009-12-22 10:50:00,31.29,31.32,31.29,31.32,71200.0,18.2907,18.3082,18.2907,18.3082,71200.0
2009-12-22 10:55:00,31.32,31.33,31.3,31.33,82000.0,18.3082,18.3141,18.2966,18.3141,82000.0
2009-12-22 11:00:00,31.32,31.32,31.28,31.3,52500.0,18.3082,18.3082,18.2849,18.2966,52500.0
2009-12-22 11:05:00,31.29,31.35,31.29,31.35,105400.0,18.2907,18.3258,18.2907,18.3258,105400.0
2009-12-22 11:10:00,31.35,31.35,31.32,31.33,94400.0,18.3258,18.3258,18.3082,18.3141,94400.0
2009-12-22 11:15:00,31.33,31.37,31.32,31.36,39400.0,18.3141,18.3375,18.3082,18.3316,39400.0
2009-12-22 11:20:00,31.35,31.36,31.3,31.31,136600.0,18.3258,18.3316,18.2966,18.3024,136600.0
2009-12-22 11:25:00,31.31,31.31,31.29,31.3,115600.0,18.3024,18.3024,18.2907,18.2966,115600.0
2009-12-22 11:30:00,31.29,31.3,31.26,31.28,36400.0,18.2907,18.2966,18.2732,18.2849,36400.0
2009-12-22 11:35:00,31.28,31.29,31.27,31.28,60400.0,18.2849,18.2907,18.279,18.2849,60400.0
2009-12-22 11:40:00,31.29,31.29,31.27,31.28,62400.0,18.2907,18.2907,18.279,18.2849,62400.0
2009-12-22 11:45:00,31.28,31.29,31.27,31.28,112900.0,18.2849,18.2907,18.279,18.2849,112900.0
2009-12-22 11:50:00,31.27,31.29,31.27,31.28,36000.0,18.279,18.2907,18.279,18.2849,36000.0
2009-12-22 11:55:00,31.28,31.3,31.27,31.3,33500.0,18.2849,18.2966,18.279,18.2966,33500.0
2009-12-22 12:00:00,31.3,31.31,31.26,31.26,271800.0,18.2966,18.3024,18.2732,18.2732,271800.0
2009-12-22 12:05:00,31.27,31.27,31.25,31.26,135400.0,18.279,18.279,18.2673,18.2732,135400.0
2009-12-22 12:10:00,31.25,31.26,31.24,31.25,135200.0,18.2673,18.2732,18.2615,18.2673,135200.0
2009-12-22 12:15:00,31.25,31.25,31.21,31.21,289500.0,18.2673,18.2673,18.2439,18.2439,289500.0
2009-12-22 12:20:00,31.2,31.22,31.2,31.21,53700.0,18.2381,18.2498,18.2381,18.2439,53700.0
2009-12-22 12:25:00,31.21,31.23,31.21,31.22,114300.0,18.2439,18.2556,18.2439,18.2498,114300.0
2009-12-22 12:30:00,31.22,31.25,31.21,31.25,133100.0,18.2498,18.2673,18.2439,18.2673,133100.0
2009-12-22 12:35:00,31.25,31.26,31.22,31.22,137900.0,18.2673,18.2732,18.2498,18.2498,137900.0
2009-12-22 12:40:00,31.21,31.22,31.19,31.2,178600.0,18.2439,18.2498,18.2323,18.2381,178600.0
2009-12-22 12:45:00,31.19,31.23,31.19,31.23,135200.0,18.2323,18.2556,18.2323,18.2556,135200.0
2009-12-22 12:50:00,31.22,31.24,31.19,31.24,220700.0,18.2498,18.2615,18.2323,18.2615,220700.0
2009-12-22 12:55:00,31.24,31.24,31.22,31.23,28800.0,18.2615,18.2615,18.2498,18.2556,28800.0
2009-12-22 13:00:00,31.22,31.27,31.22,31.27,50500.0,18.2498,18.279,18.2498,18.279,50500.0
2009-12-22 13:05:00,31.27,31.32,31.27,31.32,34700.0,18.279,18.3082,18.279,18.3082,34700.0
2009-12-22 13:10:00,31.32,31.33,31.27,31.27,220800.0,18.3082,18.3141,18.279,18.279,220800.0
2009-12-22 13:15:00,31.27,31.27,31.24,31.26,203700.0,18.279,18.279,18.2615,18.2732,203700.0
2009-12-22 13:20:00,31.27,31.28,31.26,31.28,39700.0,18.279,18.2849,18.2732,18.2849,39700.0
2009-12-22 13:25:00,31.27,31.28,31.26,31.27,32800.0,18.279,18.2849,18.2732,18.279,32800.0
2009-12-22 13:30:00,31.28,31.29,31.27,31.28,33800.0,18.2849,18.2907,18.279,18.2849,33800.0
2009-12-22 13:35:00,31.28,31.3,31.27,31.3,94400.0,18.2849,18.2966,18.279,18.2966,94400.0
2009-12-22 13:40:00,31.29,31.3,31.28,31.28,67900.0,18.2907,18.2966,18.2849,18.2849,67900.0
2009-12-22 13:45:00,31.29,31.29,31.27,31.28,47600.0,18.2907,18.2907,18.279,18.2849,47600.0
2009-12-22 13:50:00,31.28,31.29,31.26,31.29,47700.0,18.2849,18.2907,18.2732,18.2907,47700.0
2009-12-22 13:55:00,31.29,31.31,31.29,31.31,81200.0,18.2907,18.3024,18.2907,18.3024,81200.0
2009-12-22 14:00:00,31.31,31.31,31.28,31.29,70000.0,18.3024,18.3024,18.2849,18.2907,70000.0
2009-12-22 14:05:00,31.29,31.3,31.28,31.3,70900.0,18.2907,18.2966,18.2849,18.2966,70900.0
2009-12-22 14:10:00,31.29,31.3,31.25,31.26,138800.0,18.2907,18.2966,18.2673,18.2732,138800.0
2009-12-22 14:15:00,31.26,31.27,31.25,31.27,59800.0,18.2732,18.279,18.2673,18.279,59800.0
2009-12-22 14:20:00,31.26,31.28,31.26,31.27,107900.0,18.2732,18.2849,18.2732,18.279,107900.0
2009-12-22 14:25:00,31.28,31.28,31.26,31.26,35700.0,18.2849,18.2849,18.2732,18.2732,35700.0
2009-12-22 14:30:00,31.26,31.27,31.26,31.27,15300.0,18.2732,18.279,18.2732,18.279,15300.0
2009-12-22 14:35:00,31.26,31.28,31.26,31.27,56300.0,18.2732,18.2849,18.2732,18.279,56300.0
2009-12-22 14:40:00,31.27,31.28,31.27,31.27,31900.0,18.279,18.2849,18.279,18.279,31900.0
2009-12-22 14:45:00,31.27,31.29,31.27,31.28,113300.0,18.279,18.2907,18.279,18.2849,113300.0
2009-12-22 14:50:00,31.28,31.28,31.26,31.26,79400.0,18.2849,18.2849,18.2732,18.2732,79400.0
2009-12-22 14:55:00,31.26,31.27,31.25,31.25,71100.0,18.2732,18.279,18.2673,18.2673,71100.0
2009-12-22 15:00:00,31.25,31.26,31.23,31.23,125600.0,18.2673,18.2732,18.2556,18.2556,125600.0
2009-12-22 15:05:00,31.24,31.24,31.23,31.24,94800.0,18.2615,18.2615,18.2556,18.2615,94800.0
2009-12-22 15:10:00,31.24,31.25,31.23,31.23,74300.0,18.2615,18.2673,18.2556,18.2556,74300.0
2009-12-22 15:15:00,31.24,31.25,31.22,31.23,102000.0,18.2615,18.2673,18.2498,18.2556,102000.0
2009-12-22 15:20:00,31.23,31.23,31.22,31.22,34000.0,18.2556,18.2556,18.2498,18.2498,34000.0
2009-12-22 15:25:00,31.23,31.23,31.2,31.2,264800.0,18.2556,18.2556,18.2381,18.2381,264800.0
2009-12-22 15:30:00,31.2,31.21,31.19,31.2,139600.0,18.2381,18.2439,18.2323,18.2381,139600.0
2009-12-22 15:35:00,31.21,31.23,31.2,31.2,273200.0,18.2439,18.2556,18.2381,18.2381,273200.0
2009-12-22 15:40:00,31.2,31.21,31.16,31.17,108700.0,18.2381,18.2439,18.2147,18.2206,108700.0
2009-12-22 15:45:00,31.16,31.17,31.15,31.16,240700.0,18.2147,18.2206,18.2089,18.2147,240700.0
2009-12-22 15:50:00,31.17,31.19,31.16,31.16,303300.0,18.2206,18.2323,18.2147,18.2147,303300.0
2009-12-22 15:55:00,31.16,31.2,31.16,31.18,603200.0,18.2147,18.2381,18.2147,18.2264,603200.0
2009-12-23 09:30:00,31.35,31.35,31.2,31.22,164000.0,18.3258,18.3258,18.2381,18.2498,164000.0
2009-12-23 09:35:00,31.22,31.34,31.21,31.33,56000.0,18.2498,18.3199,18.2439,18.3141,56000.0
2009-12-23 09:40:00,31.34,31.34,31.23,31.23,53600.0,18.3199,18.3199,18.2556,18.2556,53600.0
2009-12-23 09:45:00,31.23,31.26,31.22,31.26,26400.0,18.2556,18.2732,18.2498,18.2732,26400.0
2009-12-23 09:50:00,31.25,31.26,31.22,31.25,40100.0,18.2673,18.2732,18.2498,18.2673,40100.0
2009-12-23 09:55:00,31.25,31.28,31.22,31.25,61500.0,18.2673,18.2849,18.2498,18.2673,61500.0
2009-12-23 10:00:00,31.23,31.24,31.1,31.14,259500.0,18.2556,18.2615,18.1796,18.203,259500.0
2009-12-23 10:05:00,31.15,31.18,31.14,31.16,30900.0,18.2089,18.2264,18.203,18.2147,30900.0
2009-12-23 10:10:00,31.16,31.2,31.15,31.19,35700.0,18.2147,18.2381,18.2089,18.2323,35700.0
2009-12-23 10:15:00,31.2,31.22,31.19,31.19,21400.0,18.2381,18.2498,18.2323,18.2323,21400.0
2009-12-23 10:20:00,31.19,31.2,31.18,31.18,16300.0,18.2323,18.2381,18.2264,18.2264,16300.0
2009-12-23 10:25:00,31.17,31.18,31.14,31.18,57100.0,18.2206,18.2264,18.203,18.2264,57100.0
2009-12-23 10:30:00,31.18,31.2,31.18,31.2,35400.0,18.2264,18.2381,18.2264,18.2381,35400.0
2009-12-23 10:35:00,31.19,31.2,31.19,31.19,40700.0,18.2323,18.2381,18.2323,18.2323,40700.0
2009-12-23 10:40:00,31.19,31.2,31.18,31.18,28000.0,18.2323,18.2381,18.2264,18.2264,28000.0
2009-12-23 10:45:00,31.18,31.2,31.15,31.15,28100.0,18.2264,18.2381,18.2089,18.2089,28100.0
2009-12-23 10:50:00,31.16,31.16,31.13,31.16,39900.0,18.2147,18.2147,18.1972,18.2147,39900.0
2009-12-23 10:55:00,31.15,31.16,31.14,31.15,14400.0,18.2089,18.2147,18.203,18.2089,14400.0
2009-12-23 11:00:00,31.13,31.14,31.12,31.12,49900.0,18.1972,18.203,18.1913,18.1913,49900.0
2009-12-23 11:05:00,31.12,31.13,31.12,31.13,22500.0,18.1913,18.1972,18.1913,18.1972,22500.0
2009-12-23 11:10:00,31.14,31.14,31.13,31.14,26300.0,18.203,18.203,18.1972,18.203,26300.0
2009-12-23 11:15:00,31.13,31.17,31.13,31.16,154400.0,18.1972,18.2206,18.1972,18.2147,154400.0
2009-12-23 11:20:00,31.16,31.17,31.16,31.17,24900.0,18.2147,18.2206,18.2147,18.2206,24900.0
2009-12-23 11:25:00,31.16,31.17,31.15,31.15,22500.0,18.2147,18.2206,18.2089,18.2089,22500.0
2009-12-23 11:30:00,31.16,31.18,31.16,31.16,34500.0,18.2147,18.2264,18.2147,18.2147,34500.0
2009-12-23 11:35:00,31.17,31.2,31.16,31.2,175900.0,18.2206,18.2381,18.2147,18.2381,175900.0
2009-12-23 11:40:00,31.21,31.23,31.2,31.21,190700.0,18.2439,18.2556,18.2381,18.2439,190700.0
2009-12-23 11:45:00,31.21,31.22,31.21,31.22,13800.0,18.2439,18.2498,18.2439,18.2498,13800.0
2009-12-23 11:50:00,31.21,31.22,31.2,31.21,20800.0,18.2439,18.2498,18.2381,18.2439,20800.0
2009-12-23 11:55:00,31.2,31.21,31.19,31.2,20700.0,18.2381,18.2439,18.2323,18.2381,20700.0
2009-12-23 12:00:00,31.2,31.2,31.18,31.19,39100.0,18.2381,18.2381,18.2264,18.2323,39100.0
2009-12-23 12:05:00,31.19,31.19,31.18,31.19,7900.0,18.2323,18.2323,18.2264,18.2323,7900.0
2009-12-23 12:10:00,31.19,31.2,31.18,31.2,13300.0,18.2323,18.2381,18.2264,18.2381,13300.0
2009-12-23 12:15:00,31.2,31.21,31.19,31.2,15500.0,18.2381,18.2439,18.2323,18.2381,15500.0
2009-12-23 12:20:00,31.21,31.21,31.2,31.2,5900.0,18.2439,18.2439,18.2381,18.2381,5900.0
2009-12-23 12:25:00,31.2,31.21,31.2,31.2,10300.0,18.2381,18.2439,18.2381,18.2381,10300.0
2009-12-23 12:30:00,31.21,31.21,31.2,31.21,77400.0,18.2439,18.2439,18.2381,18.2439,77400.0
2009-12-23 12:35:00,31.2,31.21,31.19,31.21,91700.0,18.2381,18.2439,18.2323,18.2439,91700.0
2009-12-23 12:40:00,31.21,31.21,31.2,31.21,14500.0,18.2439,18.2439,18.2381,18.2439,14500.0
2009-12-23 12:45:00,31.21,31.22,31.2,31.22,7400.0,18.2439,18.2498,18.2381,18.2498,7400.0
2009-12-23 12:50:00,31.22,31.25,31.21,31.25,77200.0,18.2498,18.2673,18.2439,18.2673,77200.0
2009-12-23 12:55:00,31.25,31.25,31.23,31.25,42600.0,18.2673,18.2673,18.2556,18.2673,42600.0
2009-12-23 13:00:00,31.25,31.25,31.23,31.23,15400.0,18.2673,18.2673,18.2556,18.2556,15400.0
2009-12-23 13:05:00,31.23,31.24,31.22,31.23,48300.0,18.2556,18.2615,18.2498,18.2556,48300.0
2009-12-23 13:10:00,31.23,31.23,31.22,31.23,8900.0,18.2556,18.2556,18.2498,18.2556,8900.0
2009-12-23 13:15:00,31.23,31.25,31.23,31.25,20900.0,18.2556,18.2673,18.2556,18.2673,20900.0
2009-12-23 13:20:00,31.25,31.26,31.24,31.25,124300.0,18.2673,18.2732,18.2615,18.2673,124300.0
2009-12-23 13:25:00,31.24,31.25,31.24,31.25,81500.0,18.2615,18.2673,18.2615,18.2673,81500.0
2009-12-23 13:30:00,31.24,31.26,31.24,31.26,23500.0,18.2615,18.2732,18.2615,18.2732,23500.0
2009-12-23 13:35:00,31.26,31.27,31.25,31.27,36700.0,18.2732,18.279,18.2673,18.279,36700.0
2009-12-23 13:40:00,31.27,31.28,31.27,31.28,21100.0,18.279,18.2849,18.279,18.2849,21100.0
2009-12-23 13:45:00,31.28,31.31,31.28,31.3,20500.0,18.2849,18.3024,18.2849,18.2966,20500.0
2009-12-23 13:50:00,31.31,31.31,31.29,31.31,26000.0,18.3024,18.3024,18.2907,18.3024,26000.0
2009-12-23 13:55:00,31.31,31.31,31.29,31.3,31400.0,18.3024,18.3024,18.2907,18.2966,31400.0
2009-12-23 14:00:00,31.3,31.3,31.28,31.28,42200.0,18.2966,18.2966,18.2849,18.2849,42200.0
2009-12-23 14:05:00,31.29,31.29,31.27,31.28,17600.0,18.2907,18.2907,18.279,18.2849,17600.0
2009-12-23 14:10:00,31.27,31.28,31.27,31.27,12300.0,18.279,18.2849,18.279,18.279,12300.0
2009-12-23 14:15:00,31.28,31.28,31.25,31.25,122400.0,18.2849,18.2849,18.2673,18.2673,122400.0
2009-12-23 14:20:00,31.25,31.27,31.25,31.26,45700.0,18.2673,18.279,18.2673,18.2732,45700.0
2009-12-23 14:25:00,31.26,31.27,31.24,31.25,66500.0,18.2732,18.279,18.2615,18.2673,66500.0
2009-12-23 14:30:00,31.25,31.25,31.23,31.24,90000.0,18.2673,18.2673,18.2556,18.2615,90000.0
2009-12-23 14:35:00,31.23,31.26,31.23,31.25,33600.0,18.2556,18.2732,18.2556,18.2673,33600.0
2009-12-23 14:40:00,31.26,31.26,31.25,31.26,16400.0,18.2732,18.2732,18.2673,18.2732,16400.0
2009-12-23 14:45:00,31.26,31.26,31.24,31.26,34800.0,18.2732,18.2732,18.2615,18.2732,34800.0
2009-12-23 14:50:00,31.26,31.26,31.23,31.25,67900.0,18.2732,18.2732,18.2556,18.2673,67900.0
2009-12-23 14:55:00,31.25,31.25,31.21,31.23,188500.0,18.2673,18.2673,18.2439,18.2556,188500.0
2009-12-23 15:00:00,31.23,31.23,31.19,31.2,116100.0,18.2556,18.2556,18.2323,18.2381,116100.0
2009-12-23 15:05:00,31.19,31.2,31.18,31.2,101100.0,18.2323,18.2381,18.2264,18.2381,101100.0
2009-12-23 15:10:00,31.2,31.2,31.19,31.2,23400.0,18.2381,18.2381,18.2323,18.2381,23400.0
2009-12-23 15:15:00,31.19,31.23,31.19,31.23,72300.0,18.2323,18.2556,18.2323,18.2556,72300.0
2009-12-23 15:20:00,31.22,31.23,31.19,31.19,149200.0,18.2498,18.2556,18.2323,18.2323,149200.0
2009-12-23 15:25:00,31.2,31.2,31.18,31.18,16800.0,18.2381,18.2381,18.2264,18.2264,16800.0
2009-12-23 15:30:00,31.19,31.19,31.18,31.19,47400.0,18.2323,18.2323,18.2264,18.2323,47400.0
2009-12-23 15:35:00,31.19,31.21,31.18,31.2,93400.0,18.2323,18.2439,18.2264,18.2381,93400.0
2009-12-23 15:40:00,31.2,31.24,31.2,31.24,76400.0,18.2381,18.2615,18.2381,18.2615,76400.0
2009-12-23 15:45:00,31.24,31.24,31.23,31.23,81400.0,18.2615,18.2615,18.2556,18.2556,81400.0
2009-12-23 15:50:00,31.24,31.26,31.23,31.26,117000.0,18.2615,18.2732,18.2556,18.2732,117000.0
2009-12-23 15:55:00,31.26,31.27,31.21,31.21,235200.0,18.2732,18.279,18.2439,18.2439,235200.0
2009-12-24 09:30:00,31.37,31.37,31.24,31.37,79600.0,18.3375,18.3375,18.2615,18.3375,79600.0
2009-12-24 09:35:00,31.37,31.4,31.35,31.36,130800.0,18.3375,18.355,18.3258,18.3316,130800.0
2009-12-24 09:40:00,31.36,31.4,31.35,31.4,69100.0,18.3316,18.355,18.3258,18.355,69100.0
2009-12-24 09:45:00,31.41,31.41,31.37,31.39,52500.0,18.3609,18.3609,18.3375,18.3492,52500.0
2009-12-24 09:50:00,31.38,31.41,31.38,31.41,41600.0,18.3433,18.3609,18.3433,18.3609,41600.0
2009-12-24 09:55:00,31.41,31.43,31.4,31.42,21200.0,18.3609,18.3725,18.355,18.3667,21200.0
2009-12-24 10:00:00,31.41,31.51,31.41,31.49,56700.0,18.3609,18.4193,18.3609,18.4076,56700.0
2009-12-24 10:05:00,31.49,31.49,31.44,31.44,39600.0,18.4076,18.4076,18.3784,18.3784,39600.0
2009-12-24 10:10:00,31.44,31.44,31.4,31.4,29600.0,18.3784,18.3784,18.355,18.355,29600.0
2009-12-24 10:15:00,31.4,31.41,31.39,31.41,33500.0,18.355,18.3609,18.3492,18.3609,33500.0
2009-12-24 10:20:00,31.41,31.44,31.4,31.44,22200.0,18.3609,18.3784,18.355,18.3784,22200.0
2009-12-24 10:25:00,31.43,31.46,31.42,31.45,34600.0,18.3725,18.3901,18.3667,18.3842,34600.0
2009-12-24 10:30:00,31.45,31.45,31.41,31.41,22400.0,18.3842,18.3842,18.3609,18.3609,22400.0
2009-12-24 10:35:00,31.41,31.42,31.38,31.42,31400.0,18.3609,18.3667,18.3433,18.3667,31400.0
2009-12-24 10:40:00,31.41,31.42,31.4,31.42,13500.0,18.3609,18.3667,18.355,18.3667,13500.0
2009-12-24 10:45:00,31.41,31.43,31.41,31.41,24800.0,18.3609,18.3725,18.3609,18.3609,24800.0
2009-12-24 10:50:00,31.41,31.44,31.4,31.44,28500.0,18.3609,18.3784,18.355,18.3784,28500.0
2009-12-24 10:55:00,31.44,31.46,31.43,31.46,60900.0,18.3784,18.3901,18.3725,18.3901,60900.0
2009-12-24 11:00:00,31.46,31.46,31.42,31.44,18400.0,18.3901,18.3901,18.3667,18.3784,18400.0
2009-12-24 11:05:00,31.43,31.44,31.4,31.4,18300.0,18.3725,18.3784,18.355,18.355,18300.0
2009-12-24 11:10:00,31.41,31.42,31.4,31.4,48200.0,18.3609,18.3667,18.355,18.355,48200.0
2009-12-24 11:15:00,31.4,31.42,31.4,31.4,27000.0,18.355,18.3667,18.355,18.355,27000.0
2009-12-24 11:20:00,31.4,31.41,31.39,31.4,23300.0,18.355,18.3609,18.3492,18.355,23300.0
2009-12-24 11:25:00,31.4,31.4,31.39,31.39,15800.0,18.355,18.355,18.3492,18.3492,15800.0
2009-12-24 11:30:00,31.39,31.4,31.39,31.4,9300.0,18.3492,18.355,18.3492,18.355,9300.0
2009-12-24 11:35:00,31.39,31.4,31.38,31.39,60100.0,18.3492,18.355,18.3433,18.3492,60100.0
2009-12-24 11:40:00,31.39,31.4,31.39,31.4,9800.0,18.3492,18.355,18.3492,18.355,9800.0
2009-12-24 11:45:00,31.4,31.4,31.39,31.39,25100.0,18.355,18.355,18.3492,18.3492,25100.0
2009-12-24 11:50:00,31.39,31.4,31.39,31.4,10200.0,18.3492,18.355,18.3492,18.355,10200.0
2009-12-24 11:55:00,31.39,31.41,31.39,31.4,24600.0,18.3492,18.3609,18.3492,18.355,24600.0
2009-12-24 12:00:00,31.41,31.42,31.4,31.41,8000.0,18.3609,18.3667,18.355,18.3609,8000.0
2009-12-24 12:05:00,31.42,31.42,31.41,31.42,26800.0,18.3667,18.3667,18.3609,18.3667,26800.0
2009-12-24 12:10:00,31.42,31.44,31.41,31.42,71500.0,18.3667,18.3784,18.3609,18.3667,71500.0
2009-12-24 12:15:00,31.43,31.43,31.41,31.42,9100.0,18.3725,18.3725,18.3609,18.3667,9100.0
2009-12-24 12:20:00,31.42,31.43,31.41,31.42,22000.0,18.3667,18.3725,18.3609,18.3667,22000.0
2009-12-24 12:25:00,31.43,31.44,31.42,31.44,26100.0,18.3725,18.3784,18.3667,18.3784,26100.0
2009-12-24 12:30:00,31.44,31.44,31.43,31.44,19300.0,18.3784,18.3784,18.3725,18.3784,19300.0
2009-12-24 12:35:00,31.44,31.44,31.43,31.43,19100.0,18.3784,18.3784,18.3725,18.3725,19100.0
2009-12-24 12:40:00,31.43,31.44,31.43,31.43,28000.0,18.3725,18.3784,18.3725,18.3725,28000.0
2009-12-24 12:45:00,31.43,31.44,31.43,31.44,42300.0,18.3725,18.3784,18.3725,18.3784,42300.0
2009-12-24 12:50:00,31.43,31.44,31.42,31.44,144300.0,18.3725,18.3784,18.3667,18.3784,144300.0
2009-12-24 12:55:00,31.44,31.48,31.44,31.46,313700.0,18.3784,18.4018,18.3784,18.3901,313700.0
2009-12-28 09:30:00,31.5,31.6,31.4,31.53,53900.0,18.4135,18.4719,18.355,18.431,53900.0
2009-12-28 09:35:00,31.53,31.59,31.52,31.53,50800.0,18.431,18.4661,18.4252,18.431,50800.0
2009-12-28 09:40:00,31.54,31.57,31.46,31.49,113000.0,18.4368,18.4544,18.3901,18.4076,113000.0
2009-12-28 09:45:00,31.49,31.51,31.47,31.49,52100.0,18.4076,18.4193,18.3959,18.4076,52100.0
2009-12-28 09:50:00,31.5,31.53,31.49,31.52,19300.0,18.4135,18.431,18.4076,18.4252,19300.0
2009-12-28 09:55:00,31.52,31.52,31.5,31.5,17500.0,18.4252,18.4252,18.4135,18.4135,17500.0
2009-12-28 10:00:00,31.5,31.52,31.48,31.52,23800.0,18.4135,18.4252,18.4018,18.4252,23800.0
2009-12-28 10:05:00,31.51,31.54,31.51,31.54,20500.0,18.4193,18.4368,18.4193,18.4368,20500.0
2009-12-28 10:10:00,31.54,31.55,31.51,31.52,89500.0,18.4368,18.4427,18.4193,18.4252,89500.0
2009-12-28 10:15:00,31.52,31.54,31.52,31.54,20200.0,18.4252,18.4368,18.4252,18.4368,20200.0
2009-12-28 10:20:00,31.54,31.55,31.5,31.51,40900.0,18.4368,18.4427,18.4135,18.4193,40900.0
2009-12-28 10:25:00,31.51,31.51,31.5,31.5,19400.0,18.4193,18.4193,18.4135,18.4135,19400.0
2009-12-28 10:30:00,31.5,31.51,31.49,31.49,23100.0,18.4135,18.4193,18.4076,18.4076,23100.0
2009-12-28 10:35:00,31.49,31.5,31.47,31.48,18600.0,18.4076,18.4135,18.3959,18.4018,18600.0
2009-12-28 10:40:00,31.47,31.48,31.47,31.47,9700.0,18.3959,18.4018,18.3959,18.3959,9700.0
2009-12-28 10:45:00,31.47,31.48,31.45,31.45,22300.0,18.3959,18.4018,18.3842,18.3842,22300.0
2009-12-28 10:50:00,31.46,31.47,31.45,31.45,15600.0,18.3901,18.3959,18.3842,18.3842,15600.0
2009-12-28 10:55:00,31.46,31.46,31.45,31.45,14400.0,18.3901,18.3901,18.3842,18.3842,14400.0
2009-12-28 11:00:00,31.45,31.46,31.45,31.46,9300.0,18.3842,18.3901,18.3842,18.3901,9300.0
2009-12-28 11:05:00,31.45,31.47,31.45,31.47,22200.0,18.3842,18.3959,18.3842,18.3959,22200.0
2009-12-28 11:10:00,31.47,31.48,31.46,31.46,64800.0,18.3959,18.4018,18.3901,18.3901,64800.0
2009-12-28 11:15:00,31.46,31.48,31.46,31.48,38600.0,18.3901,18.4018,18.3901,18.4018,38600.0
2009-12-28 11:20:00,31.47,31.48,31.46,31.46,30300.0,18.3959,18.4018,18.3901,18.3901,30300.0
2009-12-28 11:25:00,31.46,31.47,31.46,31.47,16400.0,18.3901,18.3959,18.3901,18.3959,16400.0
2009-12-28 11:30:00,31.47,31.48,31.46,31.47,18300.0,18.3959,18.4018,18.3901,18.3959,18300.0
2009-12-28 11:35:00,31.47,31.48,31.47,31.48,10500.0,18.3959,18.4018,18.3959,18.4018,10500.0
2009-12-28 11:40:00,31.47,31.48,31.46,31.46,38300.0,18.3959,18.4018,18.3901,18.3901,38300.0
2009-12-28 11:45:00,31.46,31.47,31.45,31.46,21500.0,18.3901,18.3959,18.3842,18.3901,21500.0
2009-12-28 11:50:00,31.46,31.46,31.45,31.46,34900.0,18.3901,18.3901,18.3842,18.3901,34900.0
2009-12-28 11:55:00,31.45,31.46,31.44,31.46,37600.0,18.3842,18.3901,18.3784,18.3901,37600.0
2009-12-28 12:00:00,31.46,31.47,31.45,31.45,161300.0,18.3901,18.3959,18.3842,18.3842,161300.0
2009-12-28 12:05:00,31.45,31.46,31.45,31.46,20700.0,18.3842,18.3901,18.3842,18.3901,20700.0
2009-12-28 12:10:00,31.45,31.46,31.45,31.45,8700.0,18.3842,18.3901,18.3842,18.3842,8700.0
2009-12-28 12:15:00,31.46,31.46,31.45,31.46,21100.0,18.3901,18.3901,18.3842,18.3901,21100.0
2009-12-28 12:20:00,31.45,31.47,31.45,31.46,98600.0,18.3842,18.3959,18.3842,18.3901,98600.0
2009-12-28 12:25:00,31.47,31.47,31.45,31.45,20700.0,18.3959,18.3959,18.3842,18.3842,20700.0
2009-12-28 12:30:00,31.45,31.46,31.42,31.43,19500.0,18.3842,18.3901,18.3667,18.3725,19500.0
2009-12-28 12:35:00,31.42,31.43,31.42,31.43,27900.0,18.3667,18.3725,18.3667,18.3725,27900.0
2009-12-28 12:40:00,31.43,31.44,31.42,31.43,13300.0,18.3725,18.3784,18.3667,18.3725,13300.0
2009-12-28 12:45:00,31.43,31.43,31.42,31.43,8900.0,18.3725,18.3725,18.3667,18.3725,8900.0
2009-12-28 12:50:00,31.43,31.43,31.41,31.42,34700.0,18.3725,18.3725,18.3609,18.3667,34700.0
2009-12-28 12:55:00,31.42,31.42,31.41,31.42,8700.0,18.3667,18.3667,18.3609,18.3667,8700.0
2009-12-28 13:00:00,31.42,31.42,31.41,31.42,7200.0,18.3667,18.3667,18.3609,18.3667,7200.0
2009-12-28 13:05:00,31.41,31.42,31.41,31.42,8800.0,18.3609,18.3667,18.3609,18.3667,8800.0
2009-12-28 13:10:00,31.41,31.43,31.41,31.43,140300.0,18.3609,18.3725,18.3609,18.3725,140300.0
2009-12-28 13:15:00,31.43,31.44,31.43,31.43,15000.0,18.3725,18.3784,18.3725,18.3725,15000.0
2009-12-28 13:20:00,31.43,31.43,31.42,31.43,4900.0,18.3725,18.3725,18.3667,18.3725,4900.0
2009-12-28 13:25:00,31.42,31.43,31.41,31.43,51400.0,18.3667,18.3725,18.3609,18.3725,51400.0
2009-12-28 13:30:00,31.43,31.43,31.42,31.42,37700.0,18.3725,18.3725,18.3667,18.3667,37700.0
2009-12-28 13:35:00,31.43,31.43,31.41,31.42,40000.0,18.3725,18.3725,18.3609,18.3667,40000.0
2009-12-28 13:40:00,31.42,31.42,31.41,31.42,10000.0,18.3667,18.3667,18.3609,18.3667,10000.0
2009-12-28 13:45:00,31.42,31.42,31.4,31.41,18900.0,18.3667,18.3667,18.355,18.3609,18900.0
2009-12-28 13:50:00,31.4,31.42,31.4,31.42,57400.0,18.355,18.3667,18.355,18.3667,57400.0
2009-12-28 13:55:00,31.42,31.42,31.41,31.42,25600.0,18.3667,18.3667,18.3609,18.3667,25600.0
2009-12-28 14:00:00,31.41,31.42,31.4,31.41,118200.0,18.3609,18.3667,18.355,18.3609,118200.0
2009-12-28 14:05:00,31.39,31.42,31.38,31.41,117200.0,18.3492,18.3667,18.3433,18.3609,117200.0
2009-12-28 14:10:00,31.41,31.42,31.39,31.41,23600.0,18.3609,18.3667,18.3492,18.3609,23600.0
2009-12-28 14:15:00,31.42,31.43,31.39,31.4,78400.0,18.3667,18.3725,18.3492,18.355,78400.0
2009-12-28 14:20:00,31.4,31.44,31.39,31.43,471100.0,18.355,18.3784,18.3492,18.3725,471100.0
2009-12-28 14:25:00,31.44,31.46,31.44,31.46,27400.0,18.3784,18.3901,18.3784,18.3901,27400.0
2009-12-28 14:30:00,31.45,31.45,31.43,31.44,54800.0,18.3842,18.3842,18.3725,18.3784,54800.0
2009-12-28 14:35:00,31.44,31.45,31.43,31.44,49100.0,18.3784,18.3842,18.3725,18.3784,49100.0
2009-12-28 14:40:00,31.43,31.44,31.43,31.43,30500.0,18.3725,18.3784,18.3725,18.3725,30500.0
2009-12-28 14:45:00,31.42,31.44,31.42,31.43,67100.0,18.3667,18.3784,18.3667,18.3725,67100.0
2009-12-28 14:50:00,31.44,31.49,31.43,31.49,511500.0,18.3784,18.4076,18.3725,18.4076,511500.0
2009-12-28 14:55:00,31.49,31.49,31.48,31.49,23000.0,18.4076,18.4076,18.4018,18.4076,23000.0
2009-12-28 15:00:00,31.48,31.49,31.47,31.48,133700.0,18.4018,18.4076,18.3959,18.4018,133700.0
2009-12-28 15:05:00,31.48,31.48,31.45,31.46,98600.0,18.4018,18.4018,18.3842,18.3901,98600.0
2009-12-28 15:10:00,31.45,31.46,31.44,31.44,52800.0,18.3842,18.3901,18.3784,18.3784,52800.0
2009-12-28 15:15:00,31.44,31.45,31.44,31.45,9300.0,18.3784,18.3842,18.3784,18.3842,9300.0
2009-12-28 15:20:00,31.45,31.45,31.44,31.44,25700.0,18.3842,18.3842,18.3784,18.3784,25700.0
2009-12-28 15:25:00,31.44,31.45,31.43,31.45,61100.0,18.3784,18.3842,18.3725,18.3842,61100.0
2009-12-28 15:30:00,31.45,31.47,31.43,31.43,103800.0,18.3842,18.3959,18.3725,18.3725,103800.0
2009-12-28 15:35:00,31.43,31.46,31.43,31.44,46500.0,18.3725,18.3901,18.3725,18.3784,46500.0
2009-12-28 15:40:00,31.44,31.48,31.43,31.48,203200.0,18.3784,18.4018,18.3725,18.4018,203200.0
2009-12-28 15:45:00,31.48,31.49,31.47,31.48,75600.0,18.4018,18.4076,18.3959,18.4018,75600.0
2009-12-28 15:50:00,31.48,31.49,31.47,31.49,74300.0,18.4018,18.4076,18.3959,18.4076,74300.0
2009-12-28 15:55:00,31.49,31.52,31.48,31.52,246100.0,18.4076,18.4252,18.4018,18.4252,246100.0
2009-12-29 09:30:00,31.58,31.61,31.54,31.6,72000.0,18.4602,18.4778,18.4368,18.4719,72000.0
2009-12-29 09:35:00,31.58,31.61,31.55,31.58,27800.0,18.4602,18.4778,18.4427,18.4602,27800.0
2009-12-29 09:40:00,31.58,31.62,31.58,31.6,25600.0,18.4602,18.4836,18.4602,18.4719,25600.0
2009-12-29 09:45:00,31.61,31.62,31.6,31.61,40100.0,18.4778,18.4836,18.4719,18.4778,40100.0
2009-12-29 09:50:00,31.61,31.64,31.61,31.62,24300.0,18.4778,18.4953,18.4778,18.4836,24300.0
2009-12-29 09:55:00,31.62,31.63,31.61,31.61,59500.0,18.4836,18.4895,18.4778,18.4778,59500.0
2009-12-29 10:00:00,31.61,31.62,31.6,31.62,19700.0,18.4778,18.4836,18.4719,18.4836,19700.0
2009-12-29 10:05:00,31.62,31.63,31.61,31.62,52500.0,18.4836,18.4895,18.4778,18.4836,52500.0
2009-12-29 10:10:00,31.61,31.63,31.61,31.62,136900.0,18.4778,18.4895,18.4778,18.4836,136900.0
2009-12-29 10:15:00,31.61,31.63,31.6,31.61,96400.0,18.4778,18.4895,18.4719,18.4778,96400.0
2009-12-29 10:20:00,31.6,31.61,31.6,31.6,21300.0,18.4719,18.4778,18.4719,18.4719,21300.0
2009-12-29 10:25:00,31.6,31.61,31.6,31.6,28400.0,18.4719,18.4778,18.4719,18.4719,28400.0
2009-12-29 10:30:00,31.61,31.62,31.6,31.62,40400.0,18.4778,18.4836,18.4719,18.4836,40400.0
2009-12-29 10:35:00,31.61,31.62,31.61,31.62,49200.0,18.4778,18.4836,18.4778,18.4836,49200.0
2009-12-29 10:40:00,31.62,31.62,31.61,31.61,38100.0,18.4836,18.4836,18.4778,18.4778,38100.0
2009-12-29 10:45:00,31.61,31.63,31.61,31.62,51600.0,18.4778,18.4895,18.4778,18.4836,51600.0
2009-12-29 10:50:00,31.62,31.62,31.59,31.6,38500.0,18.4836,18.4836,18.4661,18.4719,38500.0
2009-12-29 10:55:00,31.59,31.59,31.57,31.57,77500.0,18.4661,18.4661,18.4544,18.4544,77500.0
2009-12-29 11:00:00,31.57,31.58,31.55,31.55,37800.0,18.4544,18.4602,18.4427,18.4427,37800.0
2009-12-29 11:05:00,31.55,31.56,31.55,31.56,42500.0,18.4427,18.4485,18.4427,18.4485,42500.0
2009-12-29 11:10:00,31.56,31.56,31.55,31.56,41200.0,18.4485,18.4485,18.4427,18.4485,41200.0
2009-12-29 11:15:00,31.55,31.56,31.54,31.55,138500.0,18.4427,18.4485,18.4368,18.4427,138500.0
2009-12-29 11:20:00,31.54,31.55,31.53,31.53,32500.0,18.4368,18.4427,18.431,18.431,32500.0
2009-12-29 11:25:00,31.53,31.54,31.5,31.5,27100.0,18.431,18.4368,18.4135,18.4135,27100.0
2009-12-29 11:30:00,31.5,31.54,31.5,31.54,41500.0,18.4135,18.4368,18.4135,18.4368,41500.0
2009-12-29 11:35:00,31.55,31.55,31.54,31.54,19900.0,18.4427,18.4427,18.4368,18.4368,19900.0
2009-12-29 11:40:00,31.55,31.55,31.53,31.54,23000.0,18.4427,18.4427,18.431,18.4368,23000.0
2009-12-29 11:45:00,31.55,31.55,31.53,31.54,28900.0,18.4427,18.4427,18.431,18.4368,28900.0
2009-12-29 11:50:00,31.55,31.55,31.53,31.53,22900.0,18.4427,18.4427,18.431,18.431,22900.0
2009-12-29 11:55:00,31.54,31.54,31.52,31.52,15000.0,18.4368,18.4368,18.4252,18.4252,15000.0
2009-12-29 12:00:00,31.52,31.54,31.52,31.52,74500.0,18.4252,18.4368,18.4252,18.4252,74500.0
2009-12-29 12:05:00,31.53,31.53,31.52,31.53,62600.0,18.431,18.431,18.4252,18.431,62600.0
2009-12-29 12:10:00,31.53,31.53,31.52,31.52,11900.0,18.431,18.431,18.4252,18.4252,11900.0
2009-12-29 12:15:00,31.52,31.54,31.52,31.53,237300.0,18.4252,18.4368,18.4252,18.431,237300.0
2009-12-29 12:20:00,31.53,31.53,31.51,31.53,151600.0,18.431,18.431,18.4193,18.431,151600.0
2009-12-29 12:25:00,31.53,31.53,31.51,31.51,191500.0,18.431,18.431,18.4193,18.4193,191500.0
2009-12-29 12:30:00,31.52,31.52,31.51,31.52,18500.0,18.4252,18.4252,18.4193,18.4252,18500.0
2009-12-29 12:35:00,31.52,31.53,31.51,31.52,28300.0,18.4252,18.431,18.4193,18.4252,28300.0
2009-12-29 12:40:00,31.52,31.52,31.5,31.52,92100.0,18.4252,18.4252,18.4135,18.4252,92100.0
2009-12-29 12:45:00,31.53,31.56,31.53,31.55,304200.0,18.431,18.4485,18.431,18.4427,304200.0
2009-12-29 12:50:00,31.55,31.55,31.54,31.55,21300.0,18.4427,18.4427,18.4368,18.4427,21300.0
2009-12-29 12:55:00,31.54,31.55,31.51,31.52,91000.0,18.4368,18.4427,18.4193,18.4252,91000.0
2009-12-29 13:00:00,31.51,31.51,31.5,31.51,17800.0,18.4193,18.4193,18.4135,18.4193,17800.0
2009-12-29 13:05:00,31.5,31.53,31.5,31.53,19300.0,18.4135,18.431,18.4135,18.431,19300.0
2009-12-29 13:10:00,31.52,31.53,31.52,31.53,7200.0,18.4252,18.431,18.4252,18.431,7200.0
2009-12-29 13:15:00,31.53,31.53,31.52,31.52,7500.0,18.431,18.431,18.4252,18.4252,7500.0
2009-12-29 13:20:00,31.52,31.52,31.51,31.52,18800.0,18.4252,18.4252,18.4193,18.4252,18800.0
2009-12-29 13:25:00,31.52,31.53,31.51,31.53,17400.0,18.4252,18.431,18.4193,18.431,17400.0
2009-12-29 13:30:00,31.52,31.53,31.52,31.53,10100.0,18.4252,18.431,18.4252,18.431,10100.0
2009-12-29 13:35:00,31.53,31.53,31.51,31.52,163700.0,18.431,18.431,18.4193,18.4252,163700.0
2009-12-29 13:40:00,31.52,31.54,31.52,31.54,23700.0,18.4252,18.4368,18.4252,18.4368,23700.0
2009-12-29 13:45:00,31.54,31.54,31.52,31.54,40200.0,18.4368,18.4368,18.4252,18.4368,40200.0
2009-12-29 13:50:00,31.54,31.55,31.53,31.55,37400.0,18.4368,18.4427,18.431,18.4427,37400.0
2009-12-29 13:55:00,31.54,31.55,31.54,31.55,6900.0,18.4368,18.4427,18.4368,18.4427,6900.0
2009-12-29 14:00:00,31.54,31.55,31.54,31.54,17200.0,18.4368,18.4427,18.4368,18.4368,17200.0
2009-12-29 14:05:00,31.55,31.55,31.54,31.55,17500.0,18.4427,18.4427,18.4368,18.4427,17500.0
2009-12-29 14:10:00,31.54,31.55,31.54,31.54,15900.0,18.4368,18.4427,18.4368,18.4368,15900.0
2009-12-29 14:15:00,31.55,31.55,31.54,31.54,14700.0,18.4427,18.4427,18.4368,18.4368,14700.0
2009-12-29 14:20:00,31.54,31.55,31.54,31.55,43300.0,18.4368,18.4427,18.4368,18.4427,43300.0
2009-12-29 14:25:00,31.55,31.55,31.53,31.54,32400.0,18.4427,18.4427,18.431,18.4368,32400.0
2009-12-29 14:30:00,31.54,31.55,31.54,31.55,17600.0,18.4368,18.4427,18.4368,18.4427,17600.0
2009-12-29 14:35:00,31.54,31.55,31.53,31.53,19500.0,18.4368,18.4427,18.431,18.431,19500.0
2009-12-29 14:40:00,31.53,31.54,31.52,31.53,54700.0,18.431,18.4368,18.4252,18.431,54700.0
2009-12-29 14:45:00,31.53,31.53,31.52,31.53,30100.0,18.431,18.431,18.4252,18.431,30100.0
2009-12-29 14:50:00,31.53,31.53,31.51,31.52,74800.0,18.431,18.431,18.4193,18.4252,74800.0
2009-12-29 14:55:00,31.52,31.52,31.51,31.51,26100.0,18.4252,18.4252,18.4193,18.4193,26100.0
2009-12-29 15:00:00,31.51,31.55,31.5,31.53,158700.0,18.4193,18.4427,18.4135,18.431,158700.0
2009-12-29 15:05:00,31.54,31.54,31.53,31.53,15900.0,18.4368,18.4368,18.431,18.431,15900.0
2009-12-29 15:10:00,31.53,31.54,31.51,31.52,21600.0,18.431,18.4368,18.4193,18.4252,21600.0
2009-12-29 15:15:00,31.52,31.54,31.52,31.54,23300.0,18.4252,18.4368,18.4252,18.4368,23300.0
2009-12-29 15:20:00,31.54,31.55,31.53,31.55,32100.0,18.4368,18.4427,18.431,18.4427,32100.0
2009-12-29 15:25:00,31.55,31.56,31.54,31.55,20000.0,18.4427,18.4485,18.4368,18.4427,20000.0
2009-12-29 15:30:00,31.54,31.55,31.53,31.53,29500.0,18.4368,18.4427,18.431,18.431,29500.0
2009-12-29 15:35:00,31.53,31.54,31.52,31.53,33700.0,18.431,18.4368,18.4252,18.431,33700.0
2009-12-29 15:40:00,31.53,31.53,31.5,31.51,93100.0,18.431,18.431,18.4135,18.4193,93100.0
2009-12-29 15:45:00,31.51,31.52,31.51,31.51,37100.0,18.4193,18.4252,18.4193,18.4193,37100.0
2009-12-29 15:50:00,31.51,31.52,31.5,31.51,258900.0,18.4193,18.4252,18.4135,18.4193,258900.0
2009-12-29 15:55:00,31.51,31.52,31.49,31.49,175400.0,18.4193,18.4252,18.4076,18.4076,175400.0
2009-12-30 09:30:00,31.48,31.48,31.4,31.44,102300.0,18.4018,18.4018,18.355,18.3784,102300.0
2009-12-30 09:35:00,31.43,31.44,31.42,31.43,22500.0,18.3725,18.3784,18.3667,18.3725,22500.0
2009-12-30 09:40:00,31.42,31.52,31.42,31.5,117100.0,18.3667,18.4252,18.3667,18.4135,117100.0
2009-12-30 09:45:00,31.5,31.52,31.48,31.48,38600.0,18.4135,18.4252,18.4018,18.4018,38600.0
2009-12-30 09:50:00,31.49,31.53,31.49,31.53,33300.0,18.4076,18.431,18.4076,18.431,33300.0
2009-12-30 09:55:00,31.53,31.55,31.53,31.53,12000.0,18.431,18.4427,18.431,18.431,12000.0
2009-12-30 10:00:00,31.53,31.55,31.52,31.55,37900.0,18.431,18.4427,18.4252,18.4427,37900.0
2009-12-30 10:05:00,31.55,31.57,31.55,31.57,28500.0,18.4427,18.4544,18.4427,18.4544,28500.0
2009-12-30 10:10:00,31.57,31.57,31.55,31.56,17600.0,18.4544,18.4544,18.4427,18.4485,17600.0
2009-12-30 10:15:00,31.55,31.57,31.53,31.53,25400.0,18.4427,18.4544,18.431,18.431,25400.0
2009-12-30 10:20:00,31.53,31.53,31.49,31.51,57900.0,18.431,18.431,18.4076,18.4193,57900.0
2009-12-30 10:25:00,31.51,31.51,31.49,31.49,17500.0,18.4193,18.4193,18.4076,18.4076,17500.0
2009-12-30 10:30:00,31.49,31.5,31.47,31.47,140100.0,18.4076,18.4135,18.3959,18.3959,140100.0
2009-12-30 10:35:00,31.47,31.47,31.42,31.43,41500.0,18.3959,18.3959,18.3667,18.3725,41500.0
2009-12-30 10:40:00,31.43,31.46,31.42,31.46,16400.0,18.3725,18.3901,18.3667,18.3901,16400.0
2009-12-30 10:45:00,31.45,31.48,31.45,31.47,28200.0,18.3842,18.4018,18.3842,18.3959,28200.0
2009-12-30 10:50:00,31.47,31.51,31.47,31.51,54500.0,18.3959,18.4193,18.3959,18.4193,54500.0
2009-12-30 10:55:00,31.51,31.51,31.5,31.51,22700.0,18.4193,18.4193,18.4135,18.4193,22700.0
2009-12-30 11:00:00,31.5,31.51,31.5,31.5,20700.0,18.4135,18.4193,18.4135,18.4135,20700.0
2009-12-30 11:05:00,31.51,31.52,31.5,31.52,28400.0,18.4193,18.4252,18.4135,18.4252,28400.0
2009-12-30 11:10:00,31.51,31.54,31.51,31.53,13100.0,18.4193,18.4368,18.4193,18.431,13100.0
2009-12-30 11:15:00,31.53,31.53,31.49,31.49,11500.0,18.431,18.431,18.4076,18.4076,11500.0
2009-12-30 11:20:00,31.49,31.49,31.44,31.44,19400.0,18.4076,18.4076,18.3784,18.3784,19400.0
2009-12-30 11:25:00,31.44,31.45,31.43,31.44,11000.0,18.3784,18.3842,18.3725,18.3784,11000.0
2009-12-30 11:30:00,31.43,31.45,31.42,31.45,18500.0,18.3725,18.3842,18.3667,18.3842,18500.0
2009-12-30 11:35:00,31.45,31.47,31.44,31.46,8700.0,18.3842,18.3959,18.3784,18.3901,8700.0
2009-12-30 11:40:00,31.47,31.47,31.46,31.46,9700.0,18.3959,18.3959,18.3901,18.3901,9700.0
2009-12-30 11:45:00,31.45,31.5,31.45,31.5,29500.0,18.3842,18.4135,18.3842,18.4135,29500.0
2009-12-30 11:50:00,31.5,31.53,31.5,31.53,24300.0,18.4135,18.431,18.4135,18.431,24300.0
2009-12-30 11:55:00,31.53,31.53,31.49,31.5,36600.0,18.431,18.431,18.4076,18.4135,36600.0
2009-12-30 12:00:00,31.5,31.51,31.49,31.51,12900.0,18.4135,18.4193,18.4076,18.4193,12900.0
2009-12-30 12:05:00,31.51,31.51,31.5,31.5,800.0,18.4193,18.4193,18.4135,18.4135,800.0
2009-12-30 12:10:00,31.51,31.51,31.5,31.51,6100.0,18.4193,18.4193,18.4135,18.4193,6100.0
2009-12-30 12:15:00,31.5,31.51,31.49,31.5,32300.0,18.4135,18.4193,18.4076,18.4135,32300.0
2009-12-30 12:20:00,31.5,31.5,31.49,31.49,2200.0,18.4135,18.4135,18.4076,18.4076,2200.0
2009-12-30 12:25:00,31.5,31.5,31.49,31.49,1900.0,18.4135,18.4135,18.4076,18.4076,1900.0
2009-12-30 12:30:00,31.49,31.5,31.49,31.49,11100.0,18.4076,18.4135,18.4076,18.4076,11100.0
2009-12-30 12:35:00,31.49,31.5,31.48,31.48,25400.0,18.4076,18.4135,18.4018,18.4018,25400.0
2009-12-30 12:40:00,31.49,31.49,31.47,31.47,4600.0,18.4076,18.4076,18.3959,18.3959,4600.0
2009-12-30 12:45:00,31.47,31.47,31.47,31.47,100.0,18.3959,18.3959,18.3959,18.3959,100.0
2009-12-30 12:50:00,31.48,31.48,31.47,31.47,17200.0,18.4018,18.4018,18.3959,18.3959,17200.0
2009-12-30 12:55:00,31.48,31.48,31.47,31.47,7300.0,18.4018,18.4018,18.3959,18.3959,7300.0
2009-12-30 13:00:00,31.48,31.51,31.48,31.5,18800.0,18.4018,18.4193,18.4018,18.4135,18800.0
2009-12-30 13:05:00,31.51,31.51,31.49,31.5,10100.0,18.4193,18.4193,18.4076,18.4135,10100.0
2009-12-30 13:10:00,31.5,31.5,31.48,31.49,14600.0,18.4135,18.4135,18.4018,18.4076,14600.0
2009-12-30 13:15:00,31.48,31.49,31.48,31.48,13600.0,18.4018,18.4076,18.4018,18.4018,13600.0
2009-12-30 13:20:00,31.48,31.48,31.47,31.47,7600.0,18.4018,18.4018,18.3959,18.3959,7600.0
2009-12-30 13:25:00,31.47,31.48,31.46,31.47,15300.0,18.3959,18.4018,18.3901,18.3959,15300.0
2009-12-30 13:30:00,31.46,31.47,31.45,31.45,16400.0,18.3901,18.3959,18.3842,18.3842,16400.0
2009-12-30 13:35:00,31.46,31.46,31.44,31.45,26000.0,18.3901,18.3901,18.3784,18.3842,26000.0
2009-12-30 13:40:00,31.44,31.46,31.44,31.45,19800.0,18.3784,18.3901,18.3784,18.3842,19800.0
2009-12-30 13:45:00,31.45,31.46,31.45,31.46,10900.0,18.3842,18.3901,18.3842,18.3901,10900.0
2009-12-30 13:50:00,31.45,31.46,31.45,31.45,15500.0,18.3842,18.3901,18.3842,18.3842,15500.0
2009-12-30 13:55:00,31.46,31.46,31.45,31.46,2700.0,18.3901,18.3901,18.3842,18.3901,2700.0
2009-12-30 14:00:00,31.45,31.46,31.45,31.45,9500.0,18.3842,18.3901,18.3842,18.3842,9500.0
2009-12-30 14:05:00,31.46,31.46,31.45,31.46,28600.0,18.3901,18.3901,18.3842,18.3901,28600.0
2009-12-30 14:10:00,31.46,31.46,31.45,31.46,8600.0,18.3901,18.3901,18.3842,18.3901,8600.0
2009-12-30 14:15:00,31.45,31.47,31.45,31.47,17700.0,18.3842,18.3959,18.3842,18.3959,17700.0
2009-12-30 14:20:00,31.47,31.47,31.46,31.46,5700.0,18.3959,18.3959,18.3901,18.3901,5700.0
2009-12-30 14:25:00,31.47,31.48,31.46,31.48,36800.0,18.3959,18.4018,18.3901,18.4018,36800.0
2009-12-30 14:30:00,31.48,31.48,31.47,31.48,7500.0,18.4018,18.4018,18.3959,18.4018,7500.0
2009-12-30 14:35:00,31.48,31.49,31.48,31.49,12300.0,18.4018,18.4076,18.4018,18.4076,12300.0
2009-12-30 14:40:00,31.48,31.48,31.47,31.47,13700.0,18.4018,18.4018,18.3959,18.3959,13700.0
2009-12-30 14:45:00,31.48,31.49,31.47,31.49,22800.0,18.4018,18.4076,18.3959,18.4076,22800.0
2009-12-30 14:50:00,31.5,31.5,31.49,31.49,8500.0,18.4135,18.4135,18.4076,18.4076,8500.0
2009-12-30 14:55:00,31.5,31.51,31.49,31.51,7000.0,18.4135,18.4193,18.4076,18.4193,7000.0
2009-12-30 15:00:00,31.5,31.51,31.45,31.47,83100.0,18.4135,18.4193,18.3842,18.3959,83100.0
2009-12-30 15:05:00,31.48,31.49,31.47,31.48,27300.0,18.4018,18.4076,18.3959,18.4018,27300.0
2009-12-30 15:10:00,31.48,31.48,31.45,31.47,38000.0,18.4018,18.4018,18.3842,18.3959,38000.0
2009-12-30 15:15:00,31.47,31.47,31.45,31.46,25400.0,18.3959,18.3959,18.3842,18.3901,25400.0
2009-12-30 15:20:00,31.45,31.46,31.45,31.45,15700.0,18.3842,18.3901,18.3842,18.3842,15700.0
2009-12-30 15:25:00,31.45,31.47,31.45,31.47,34700.0,18.3842,18.3959,18.3842,18.3959,34700.0
2009-12-30 15:30:00,31.47,31.5,31.46,31.49,50800.0,18.3959,18.4135,18.3901,18.4076,50800.0
2009-12-30 15:35:00,31.49,31.5,31.47,31.47,44000.0,18.4076,18.4135,18.3959,18.3959,44000.0
2009-12-30 15:40:00,31.47,31.51,31.47,31.51,91000.0,18.3959,18.4193,18.3959,18.4193,91000.0
2009-12-30 15:45:00,31.51,31.52,31.49,31.51,75500.0,18.4193,18.4252,18.4076,18.4193,75500.0
2009-12-30 15:50:00,31.52,31.52,31.5,31.5,81600.0,18.4252,18.4252,18.4135,18.4135,81600.0
2009-12-30 15:55:00,31.5,31.52,31.5,31.5,129900.0,18.4135,18.4252,18.4135,18.4135,129900.0
2009-12-31 09:30:00,31.6,31.61,31.53,31.56,94500.0,18.4719,18.4778,18.431,18.4485,94500.0
2009-12-31 09:35:00,31.56,31.58,31.55,31.56,20900.0,18.4485,18.4602,18.4427,18.4485,20900.0
2009-12-31 09:40:00,31.56,31.56,31.53,31.54,23900.0,18.4485,18.4485,18.431,18.4368,23900.0
2009-12-31 09:45:00,31.54,31.55,31.53,31.55,18100.0,18.4368,18.4427,18.431,18.4427,18100.0
2009-12-31 09:50:00,31.54,31.55,31.52,31.52,25500.0,18.4368,18.4427,18.4252,18.4252,25500.0
2009-12-31 09:55:00,31.52,31.53,31.51,31.52,15800.0,18.4252,18.431,18.4193,18.4252,15800.0
2009-12-31 10:00:00,31.51,31.52,31.5,31.5,23700.0,18.4193,18.4252,18.4135,18.4135,23700.0
2009-12-31 10:05:00,31.5,31.5,31.48,31.5,54300.0,18.4135,18.4135,18.4018,18.4135,54300.0
2009-12-31 10:10:00,31.5,31.5,31.47,31.48,42100.0,18.4135,18.4135,18.3959,18.4018,42100.0
2009-12-31 10:15:00,31.48,31.49,31.47,31.48,20600.0,18.4018,18.4076,18.3959,18.4018,20600.0
2009-12-31 10:20:00,31.48,31.49,31.45,31.46,43200.0,18.4018,18.4076,18.3842,18.3901,43200.0
2009-12-31 10:25:00,31.46,31.47,31.45,31.45,55800.0,18.3901,18.3959,18.3842,18.3842,55800.0
2009-12-31 10:30:00,31.46,31.46,31.37,31.38,193200.0,18.3901,18.3901,18.3375,18.3433,193200.0
2009-12-31 10:35:00,31.38,31.38,31.35,31.36,33800.0,18.3433,18.3433,18.3258,18.3316,33800.0
2009-12-31 10:40:00,31.36,31.36,31.32,31.36,171000.0,18.3316,18.3316,18.3082,18.3316,171000.0
2009-12-31 10:45:00,31.37,31.39,31.36,31.38,41000.0,18.3375,18.3492,18.3316,18.3433,41000.0
2009-12-31 10:50:00,31.39,31.39,31.38,31.38,16600.0,18.3492,18.3492,18.3433,18.3433,16600.0
2009-12-31 10:55:00,31.38,31.39,31.36,31.36,26100.0,18.3433,18.3492,18.3316,18.3316,26100.0
2009-12-31 11:00:00,31.36,31.36,31.33,31.33,31600.0,18.3316,18.3316,18.3141,18.3141,31600.0
2009-12-31 11:05:00,31.33,31.33,31.25,31.25,142100.0,18.3141,18.3141,18.2673,18.2673,142100.0
2009-12-31 11:10:00,31.25,31.25,31.22,31.23,66400.0,18.2673,18.2673,18.2498,18.2556,66400.0
2009-12-31 11:15:00,31.23,31.24,31.21,31.22,142100.0,18.2556,18.2615,18.2439,18.2498,142100.0
2009-12-31 11:20:00,31.22,31.24,31.22,31.24,31300.0,18.2498,18.2615,18.2498,18.2615,31300.0
2009-12-31 11:25:00,31.23,31.25,31.23,31.25,52400.0,18.2556,18.2673,18.2556,18.2673,52400.0
2009-12-31 11:30:00,31.25,31.25,31.22,31.23,31000.0,18.2673,18.2673,18.2498,18.2556,31000.0
2009-12-31 11:35:00,31.23,31.24,31.22,31.23,24600.0,18.2556,18.2615,18.2498,18.2556,24600.0
2009-12-31 11:40:00,31.24,31.25,31.23,31.25,18800.0,18.2615,18.2673,18.2556,18.2673,18800.0
2009-12-31 11:45:00,31.24,31.31,31.24,31.3,235000.0,18.2615,18.3024,18.2615,18.2966,235000.0
2009-12-31 11:50:00,31.3,31.31,31.3,31.3,35000.0,18.2966,18.3024,18.2966,18.2966,35000.0
2009-12-31 11:55:00,31.3,31.3,31.28,31.28,32900.0,18.2966,18.2966,18.2849,18.2849,32900.0
2009-12-31 12:00:00,31.29,31.29,31.27,31.28,78300.0,18.2907,18.2907,18.279,18.2849,78300.0
2009-12-31 12:05:00,31.28,31.31,31.28,31.31,30500.0,18.2849,18.3024,18.2849,18.3024,30500.0
2009-12-31 12:10:00,31.31,31.31,31.29,31.31,29200.0,18.3024,18.3024,18.2907,18.3024,29200.0
2009-12-31 12:15:00,31.3,31.31,31.3,31.31,13900.0,18.2966,18.3024,18.2966,18.3024,13900.0
2009-12-31 12:20:00,31.31,31.31,31.29,31.3,43200.0,18.3024,18.3024,18.2907,18.2966,43200.0
2009-12-31 12:25:00,31.31,31.32,31.3,31.32,14200.0,18.3024,18.3082,18.2966,18.3082,14200.0
2009-12-31 12:30:00,31.32,31.32,31.31,31.31,5800.0,18.3082,18.3082,18.3024,18.3024,5800.0
2009-12-31 12:35:00,31.31,31.31,31.28,31.29,22500.0,18.3024,18.3024,18.2849,18.2907,22500.0
2009-12-31 12:40:00,31.28,31.31,31.28,31.31,17500.0,18.2849,18.3024,18.2849,18.3024,17500.0
2009-12-31 12:45:00,31.31,31.31,31.3,31.3,3200.0,18.3024,18.3024,18.2966,18.2966,3200.0
2009-12-31 12:50:00,31.31,31.31,31.29,31.29,21100.0,18.3024,18.3024,18.2907,18.2907,21100.0
2009-12-31 12:55:00,31.3,31.3,31.28,31.29,22500.0,18.2966,18.2966,18.2849,18.2907,22500.0
2009-12-31 13:00:00,31.28,31.3,31.28,31.29,15200.0,18.2849,18.2966,18.2849,18.2907,15200.0
2009-12-31 13:05:00,31.3,31.3,31.28,31.28,77900.0,18.2966,18.2966,18.2849,18.2849,77900.0
2009-12-31 13:10:00,31.29,31.29,31.28,31.28,8100.0,18.2907,18.2907,18.2849,18.2849,8100.0
2009-12-31 13:15:00,31.28,31.29,31.27,31.27,15900.0,18.2849,18.2907,18.279,18.279,15900.0
2009-12-31 13:20:00,31.27,31.28,31.27,31.27,4900.0,18.279,18.2849,18.279,18.279,4900.0
2009-12-31 13:25:00,31.28,31.28,31.27,31.28,14200.0,18.2849,18.2849,18.279,18.2849,14200.0
2009-12-31 13:30:00,31.27,31.29,31.27,31.29,43600.0,18.279,18.2907,18.279,18.2907,43600.0
2009-12-31 13:35:00,31.28,31.3,31.28,31.3,53100.0,18.2849,18.2966,18.2849,18.2966,53100.0
2009-12-31 13:40:00,31.3,31.31,31.29,31.31,64100.0,18.2966,18.3024,18.2907,18.3024,64100.0
2009-12-31 13:45:00,31.3,31.3,31.29,31.3,13100.0,18.2966,18.2966,18.2907,18.2966,13100.0
2009-12-31 13:50:00,31.3,31.31,31.29,31.31,118200.0,18.2966,18.3024,18.2907,18.3024,118200.0
2009-12-31 13:55:00,31.31,31.32,31.3,31.31,63600.0,18.3024,18.3082,18.2966,18.3024,63600.0
2009-12-31 14:00:00,31.31,31.31,31.3,31.31,11400.0,18.3024,18.3024,18.2966,18.3024,11400.0
2009-12-31 14:05:00,31.3,31.31,31.3,31.3,11300.0,18.2966,18.3024,18.2966,18.2966,11300.0
2009-12-31 14:10:00,31.31,31.31,31.3,31.31,14500.0,18.3024,18.3024,18.2966,18.3024,14500.0
2009-12-31 14:15:00,31.3,31.31,31.3,31.31,17600.0,18.2966,18.3024,18.2966,18.3024,17600.0
2009-12-31 14:20:00,31.3,31.31,31.29,31.29,48100.0,18.2966,18.3024,18.2907,18.2907,48100.0
2009-12-31 14:25:00,31.3,31.32,31.29,31.31,186000.0,18.2966,18.3082,18.2907,18.3024,186000.0
2009-12-31 14:30:00,31.31,31.32,31.29,31.29,11900.0,18.3024,18.3082,18.2907,18.2907,11900.0
2009-12-31 14:35:00,31.3,31.3,31.28,31.29,17700.0,18.2966,18.2966,18.2849,18.2907,17700.0
2009-12-31 14:40:00,31.29,31.29,31.28,31.28,6300.0,18.2907,18.2907,18.2849,18.2849,6300.0
2009-12-31 14:45:00,31.29,31.29,31.28,31.29,26100.0,18.2907,18.2907,18.2849,18.2907,26100.0
2009-12-31 14:50:00,31.29,31.29,31.28,31.29,7400.0,18.2907,18.2907,18.2849,18.2907,7400.0
2009-12-31 14:55:00,31.29,31.29,31.27,31.27,44200.0,18.2907,18.2907,18.279,18.279,44200.0
2009-12-31 15:00:00,31.29,31.3,31.28,31.28,11900.0,18.2907,18.2966,18.2849,18.2849,11900.0
2009-12-31 15:05:00,31.28,31.29,31.27,31.27,55700.0,18.2849,18.2907,18.279,18.279,55700.0
2009-12-31 15:10:00,31.26,31.26,31.25,31.25,18600.0,18.2732,18.2732,18.2673,18.2673,18600.0
2009-12-31 15:15:00,31.26,31.26,31.25,31.25,21700.0,18.2732,18.2732,18.2673,18.2673,21700.0
2009-12-31 15:20:00,31.25,31.26,31.24,31.24,34500.0,18.2673,18.2732,18.2615,18.2615,34500.0
2009-12-31 15:25:00,31.24,31.27,31.24,31.26,25400.0,18.2615,18.279,18.2615,18.2732,25400.0
2009-12-31 15:30:00,31.27,31.28,31.26,31.26,53800.0,18.279,18.2849,18.2732,18.2732,53800.0
2009-12-31 15:35:00,31.26,31.27,31.2,31.21,114200.0,18.2732,18.279,18.2381,18.2439,114200.0
2009-12-31 15:40:00,31.2,31.21,31.15,31.16,170600.0,18.2381,18.2439,18.2089,18.2147,170600.0
2009-12-31 15:45:00,31.16,31.16,31.08,31.08,303100.0,18.2147,18.2147,18.168,18.168,303100.0
2009-12-31 15:50:00,31.08,31.13,31.08,31.1,201100.0,18.168,18.1972,18.168,18.1796,201100.0
2009-12-31 15:55:00,31.11,31.11,31.03,31.03,817400.0,18.1855,18.1855,18.1387,18.1387,817400.0
2010-01-04 09:30:00,31.28,31.28,31.11,31.12,169700.0,18.2849,18.2849,18.1855,18.1913,169700.0
2010-01-04 09:35:00,31.12,31.19,31.11,31.17,127100.0,18.1913,18.2323,18.1855,18.2206,127100.0
2010-01-04 09:40:00,31.17,31.21,31.15,31.19,117900.0,18.2206,18.2439,18.2089,18.2323,117900.0
2010-01-04 09:45:00,31.19,31.26,31.18,31.23,233400.0,18.2323,18.2732,18.2264,18.2556,233400.0
2010-01-04 09:50:00,31.23,31.25,31.21,31.21,90900.0,18.2556,18.2673,18.2439,18.2439,90900.0
2010-01-04 09:55:00,31.21,31.22,31.13,31.18,202000.0,18.2439,18.2498,18.1972,18.2264,202000.0
2010-01-04 10:00:00,31.18,31.27,31.18,31.23,232000.0,18.2264,18.279,18.2264,18.2556,232000.0
2010-01-04 10:05:00,31.22,31.22,31.18,31.2,28000.0,18.2498,18.2498,18.2264,18.2381,28000.0
2010-01-04 10:10:00,31.19,31.21,31.18,31.21,104200.0,18.2323,18.2439,18.2264,18.2439,104200.0
2010-01-04 10:15:00,31.2,31.22,31.19,31.2,97000.0,18.2381,18.2498,18.2323,18.2381,97000.0
2010-01-04 10:20:00,31.19,31.2,31.16,31.17,56700.0,18.2323,18.2381,18.2147,18.2206,56700.0
2010-01-04 10:25:00,31.17,31.29,31.17,31.28,185800.0,18.2206,18.2907,18.2206,18.2849,185800.0
2010-01-04 10:30:00,31.28,31.3,31.28,31.3,52000.0,18.2849,18.2966,18.2849,18.2966,52000.0
2010-01-04 10:35:00,31.29,31.34,31.29,31.34,92800.0,18.2907,18.3199,18.2907,18.3199,92800.0
2010-01-04 10:40:00,31.34,31.35,31.33,31.34,39100.0,18.3199,18.3258,18.3141,18.3199,39100.0
2010-01-04 10:45:00,31.35,31.35,31.32,31.33,27800.0,18.3258,18.3258,18.3082,18.3141,27800.0
2010-01-04 10:50:00,31.33,31.36,31.31,31.34,196500.0,18.3141,18.3316,18.3024,18.3199,196500.0
2010-01-04 10:55:00,31.34,31.35,31.33,31.33,98500.0,18.3199,18.3258,18.3141,18.3141,98500.0
2010-01-04 11:00:00,31.33,31.34,31.28,31.28,192900.0,18.3141,18.3199,18.2849,18.2849,192900.0
2010-01-04 11:05:00,31.28,31.3,31.25,31.3,134900.0,18.2849,18.2966,18.2673,18.2966,134900.0
2010-01-04 11:10:00,31.3,31.3,31.25,31.27,260200.0,18.2966,18.2966,18.2673,18.279,260200.0
2010-01-04 11:15:00,31.27,31.28,31.25,31.26,230400.0,18.279,18.2849,18.2673,18.2732,230400.0
2010-01-04 11:20:00,31.25,31.27,31.25,31.27,40600.0,18.2673,18.279,18.2673,18.279,40600.0
2010-01-04 11:25:00,31.27,31.27,31.24,31.26,81800.0,18.279,18.279,18.2615,18.2732,81800.0
2010-01-04 11:30:00,31.25,31.3,31.25,31.28,40600.0,18.2673,18.2966,18.2673,18.2849,40600.0
2010-01-04 11:35:00,31.28,31.29,31.25,31.25,78300.0,18.2849,18.2907,18.2673,18.2673,78300.0
2010-01-04 11:40:00,31.24,31.3,31.24,31.29,118400.0,18.2615,18.2966,18.2615,18.2907,118400.0
2010-01-04 11:45:00,31.28,31.29,31.26,31.26,73100.0,18.2849,18.2907,18.2732,18.2732,73100.0
2010-01-04 11:50:00,31.26,31.26,31.24,31.26,25900.0,18.2732,18.2732,18.2615,18.2732,25900.0
2010-01-04 11:55:00,31.25,31.26,31.23,31.23,55200.0,18.2673,18.2732,18.2556,18.2556,55200.0
2010-01-04 12:00:00,31.24,31.24,31.19,31.2,158800.0,18.2615,18.2615,18.2323,18.2381,158800.0
2010-01-04 12:05:00,31.19,31.2,31.18,31.18,17900.0,18.2323,18.2381,18.2264,18.2264,17900.0
2010-01-04 12:10:00,31.17,31.19,31.16,31.19,25100.0,18.2206,18.2323,18.2147,18.2323,25100.0
2010-01-04 12:15:00,31.19,31.19,31.18,31.19,7500.0,18.2323,18.2323,18.2264,18.2323,7500.0
2010-01-04 12:20:00,31.19,31.2,31.18,31.2,25100.0,18.2323,18.2381,18.2264,18.2381,25100.0
2010-01-04 12:25:00,31.19,31.21,31.19,31.2,32200.0,18.2323,18.2439,18.2323,18.2381,32200.0
2010-01-04 12:30:00,31.2,31.21,31.2,31.2,10400.0,18.2381,18.2439,18.2381,18.2381,10400.0
2010-01-04 12:35:00,31.2,31.21,31.19,31.19,94000.0,18.2381,18.2439,18.2323,18.2323,94000.0
2010-01-04 12:40:00,31.18,31.19,31.13,31.13,451500.0,18.2264,18.2323,18.1972,18.1972,451500.0
2010-01-04 12:45:00,31.14,31.14,31.12,31.13,155900.0,18.203,18.203,18.1913,18.1972,155900.0
2010-01-04 12:50:00,31.13,31.13,31.1,31.11,144400.0,18.1972,18.1972,18.1796,18.1855,144400.0
2010-01-04 12:55:00,31.11,31.12,31.1,31.11,74300.0,18.1855,18.1913,18.1796,18.1855,74300.0
2010-01-04 13:00:00,31.12,31.14,31.12,31.13,162500.0,18.1913,18.203,18.1913,18.1972,162500.0
2010-01-04 13:05:00,31.13,31.14,31.12,31.13,40600.0,18.1972,18.203,18.1913,18.1972,40600.0
2010-01-04 13:10:00,31.14,31.14,31.13,31.13,29600.0,18.203,18.203,18.1972,18.1972,29600.0
2010-01-04 13:15:00,31.14,31.14,31.12,31.14,33100.0,18.203,18.203,18.1913,18.203,33100.0
2010-01-04 13:20:00,31.13,31.15,31.13,31.15,31100.0,18.1972,18.2089,18.1972,18.2089,31100.0
2010-01-04 13:25:00,31.16,31.17,31.15,31.15,17600.0,18.2147,18.2206,18.2089,18.2089,17600.0
2010-01-04 13:30:00,31.16,31.17,31.15,31.16,20300.0,18.2147,18.2206,18.2089,18.2147,20300.0
2010-01-04 13:35:00,31.16,31.16,31.14,31.15,26700.0,18.2147,18.2147,18.203,18.2089,26700.0
2010-01-04 13:40:00,31.14,31.15,31.13,31.14,88400.0,18.203,18.2089,18.1972,18.203,88400.0
2010-01-04 13:45:00,31.14,31.15,31.13,31.15,31400.0,18.203,18.2089,18.1972,18.2089,31400.0
2010-01-04 13:50:00,31.15,31.15,31.09,31.11,133800.0,18.2089,18.2089,18.1738,18.1855,133800.0
2010-01-04 13:55:00,31.1,31.11,31.1,31.1,73100.0,18.1796,18.1855,18.1796,18.1796,73100.0
2010-01-04 14:00:00,31.1,31.12,31.1,31.11,35100.0,18.1796,18.1913,18.1796,18.1855,35100.0
2010-01-04 14:05:00,31.1,31.11,31.1,31.11,40300.0,18.1796,18.1855,18.1796,18.1855,40300.0
2010-01-04 14:10:00,31.1,31.11,31.1,31.1,52100.0,18.1796,18.1855,18.1796,18.1796,52100.0
2010-01-04 14:15:00,31.09,31.1,31.08,31.1,64100.0,18.1738,18.1796,18.168,18.1796,64100.0
2010-01-04 14:20:00,31.09,31.1,31.08,31.09,101200.0,18.1738,18.1796,18.168,18.1738,101200.0
2010-01-04 14:25:00,31.09,31.1,31.09,31.1,12600.0,18.1738,18.1796,18.1738,18.1796,12600.0
2010-01-04 14:30:00,31.1,31.11,31.09,31.1,55100.0,18.1796,18.1855,18.1738,18.1796,55100.0
2010-01-04 14:35:00,31.1,31.11,31.08,31.1,65500.0,18.1796,18.1855,18.168,18.1796,65500.0
2010-01-04 14:40:00,31.09,31.11,31.09,31.1,28000.0,18.1738,18.1855,18.1738,18.1796,28000.0
2010-01-04 14:45:00,31.11,31.13,31.1,31.11,68400.0,18.1855,18.1972,18.1796,18.1855,68400.0
2010-01-04 14:50:00,31.12,31.13,31.11,31.11,61500.0,18.1913,18.1972,18.1855,18.1855,61500.0
2010-01-04 14:55:00,31.11,31.12,31.09,31.1,64600.0,18.1855,18.1913,18.1738,18.1796,64600.0
2010-01-04 15:00:00,31.09,31.11,31.09,31.1,38300.0,18.1738,18.1855,18.1738,18.1796,38300.0
2010-01-04 15:05:00,31.09,31.11,31.09,31.1,73100.0,18.1738,18.1855,18.1738,18.1796,73100.0
2010-01-04 15:10:00,31.11,31.11,31.09,31.09,96700.0,18.1855,18.1855,18.1738,18.1738,96700.0
2010-01-04 15:15:00,31.09,31.1,31.07,31.07,120300.0,18.1738,18.1796,18.1621,18.1621,120300.0
2010-01-04 15:20:00,31.08,31.08,31.03,31.03,160100.0,18.168,18.168,18.1387,18.1387,160100.0
2010-01-04 15:25:00,31.03,31.04,31.02,31.02,164700.0,18.1387,18.1446,18.1329,18.1329,164700.0
2010-01-04 15:30:00,31.03,31.03,31.01,31.02,93200.0,18.1387,18.1387,18.127,18.1329,93200.0
2010-01-04 15:35:00,31.02,31.05,31.01,31.03,109900.0,18.1329,18.1504,18.127,18.1387,109900.0
2010-01-04 15:40:00,31.03,31.06,31.03,31.06,148000.0,18.1387,18.1563,18.1387,18.1563,148000.0
2010-01-04 15:45:00,31.06,31.11,31.06,31.1,125800.0,18.1563,18.1855,18.1563,18.1796,125800.0
2010-01-04 15:50:00,31.11,31.11,31.08,31.09,572900.0,18.1855,18.1855,18.168,18.1738,572900.0
2010-01-04 15:55:00,31.09,31.11,31.08,31.1,325700.0,18.1738,18.1855,18.168,18.1796,325700.0
2010-01-05 09:30:00,30.99,31.12,30.99,31.07,88900.0,18.1153,18.1913,18.1153,18.1621,88900.0
2010-01-05 09:35:00,31.07,31.11,31.06,31.1,40000.0,18.1621,18.1855,18.1563,18.1796,40000.0
2010-01-05 09:40:00,31.09,31.13,31.08,31.1,141100.0,18.1738,18.1972,18.168,18.1796,141100.0
2010-01-05 09:45:00,31.1,31.17,31.08,31.08,173400.0,18.1796,18.2206,18.168,18.168,173400.0
2010-01-05 09:50:00,31.08,31.08,31.05,31.05,57100.0,18.168,18.168,18.1504,18.1504,57100.0
2010-01-05 09:55:00,31.06,31.06,30.98,30.98,147400.0,18.1563,18.1563,18.1095,18.1095,147400.0
2010-01-05 10:00:00,30.98,31.07,30.93,31.0,161300.0,18.1095,18.1621,18.0803,18.1212,161300.0
2010-01-05 10:05:00,31.0,31.01,30.99,31.0,42500.0,18.1212,18.127,18.1153,18.1212,42500.0
2010-01-05 10:10:00,31.0,31.01,30.97,30.97,93200.0,18.1212,18.127,18.1037,18.1037,93200.0
2010-01-05 10:15:00,30.98,30.98,30.94,30.95,51000.0,18.1095,18.1095,18.0861,18.092,51000.0
2010-01-05 10:20:00,30.95,30.96,30.91,30.91,94300.0,18.092,18.0978,18.0686,18.0686,94300.0
2010-01-05 10:25:00,30.92,30.94,30.9,30.93,63500.0,18.0744,18.0861,18.0627,18.0803,63500.0
2010-01-05 10:30:00,30.93,30.94,30.92,30.93,35300.0,18.0803,18.0861,18.0744,18.0803,35300.0
2010-01-05 10:35:00,30.92,30.93,30.91,30.91,58000.0,18.0744,18.0803,18.0686,18.0686,58000.0
2010-01-05 10:40:00,30.91,30.94,30.9,30.92,167700.0,18.0686,18.0861,18.0627,18.0744,167700.0
2010-01-05 10:45:00,30.92,30.92,30.89,30.9,86900.0,18.0744,18.0744,18.0569,18.0627,86900.0
2010-01-05 10:50:00,30.9,30.91,30.89,30.9,61400.0,18.0627,18.0686,18.0569,18.0627,61400.0
2010-01-05 10:55:00,30.9,30.9,30.88,30.88,161200.0,18.0627,18.0627,18.051,18.051,161200.0
2010-01-05 11:00:00,30.88,30.89,30.87,30.88,151300.0,18.051,18.0569,18.0452,18.051,151300.0
2010-01-05 11:05:00,30.88,30.89,30.87,30.87,56000.0,18.051,18.0569,18.0452,18.0452,56000.0
2010-01-05 11:10:00,30.88,30.89,30.85,30.85,136600.0,18.051,18.0569,18.0335,18.0335,136600.0
2010-01-05 11:15:00,30.84,30.85,30.81,30.84,135200.0,18.0277,18.0335,18.0101,18.0277,135200.0
2010-01-05 11:20:00,30.85,30.86,30.8,30.8,123700.0,18.0335,18.0394,18.0043,18.0043,123700.0
2010-01-05 11:25:00,30.81,30.83,30.8,30.83,149300.0,18.0101,18.0218,18.0043,18.0218,149300.0
2010-01-05 11:30:00,30.82,30.82,30.79,30.8,66500.0,18.016,18.016,17.9984,18.0043,66500.0
2010-01-05 11:35:00,30.8,30.8,30.78,30.8,42600.0,18.0043,18.0043,17.9926,18.0043,42600.0
2010-01-05 11:40:00,30.8,30.8,30.79,30.79,25900.0,18.0043,18.0043,17.9984,17.9984,25900.0
2010-01-05 11:45:00,30.8,30.81,30.8,30.81,39500.0,18.0043,18.0101,18.0043,18.0101,39500.0
2010-01-05 11:50:00,30.81,30.83,30.81,30.82,91300.0,18.0101,18.0218,18.0101,18.016,91300.0
2010-01-05 11:55:00,30.82,30.82,30.8,30.8,51300.0,18.016,18.016,18.0043,18.0043,51300.0
2010-01-05 12:00:00,30.8,30.81,30.8,30.8,20300.0,18.0043,18.0101,18.0043,18.0043,20300.0
2010-01-05 12:05:00,30.81,30.81,30.79,30.79,42400.0,18.0101,18.0101,17.9984,17.9984,42400.0
2010-01-05 12:10:00,30.8,30.8,30.75,30.76,134200.0,18.0043,18.0043,17.975,17.9809,134200.0
2010-01-05 12:15:00,30.75,30.75,30.73,30.73,39900.0,17.975,17.975,17.9634,17.9634,39900.0
2010-01-05 12:20:00,30.74,30.77,30.73,30.77,28200.0,17.9692,17.9867,17.9634,17.9867,28200.0
2010-01-05 12:25:00,30.76,30.77,30.74,30.75,126700.0,17.9809,17.9867,17.9692,17.975,126700.0
2010-01-05 12:30:00,30.75,30.76,30.74,30.76,119100.0,17.975,17.9809,17.9692,17.9809,119100.0
2010-01-05 12:35:00,30.76,30.77,30.73,30.73,345200.0,17.9809,17.9867,17.9634,17.9634,345200.0
2010-01-05 12:40:00,30.73,30.73,30.67,30.67,248700.0,17.9634,17.9634,17.9283,17.9283,248700.0
2010-01-05 12:45:00,30.67,30.67,30.58,30.58,512400.0,17.9283,17.9283,17.8757,17.8757,512400.0
2010-01-05 12:50:00,30.58,30.58,30.56,30.58,230100.0,17.8757,17.8757,17.864,17.8757,230100.0
2010-01-05 12:55:00,30.58,30.63,30.58,30.63,657600.0,17.8757,17.9049,17.8757,17.9049,657600.0
2010-01-05 13:00:00,30.62,30.73,30.62,30.63,1336400.0,17.8991,17.9634,17.8991,17.9049,1336400.0
2010-01-05 13:05:00,30.64,30.66,30.63,30.65,188100.0,17.9107,17.9224,17.9049,17.9166,188100.0
2010-01-05 13:10:00,30.66,30.66,30.64,30.66,169200.0,17.9224,17.9224,17.9107,17.9224,169200.0
2010-01-05 13:15:00,30.66,30.67,30.62,30.62,438700.0,17.9224,17.9283,17.8991,17.8991,438700.0
2010-01-05 13:20:00,30.63,30.64,30.62,30.63,34000.0,17.9049,17.9107,17.8991,17.9049,34000.0
2010-01-05 13:25:00,30.64,30.65,30.63,30.64,35900.0,17.9107,17.9166,17.9049,17.9107,35900.0
2010-01-05 13:30:00,30.64,30.66,30.64,30.65,193100.0,17.9107,17.9224,17.9107,17.9166,193100.0
2010-01-05 13:35:00,30.65,30.65,30.62,30.64,92900.0,17.9166,17.9166,17.8991,17.9107,92900.0
2010-01-05 13:40:00,30.65,30.66,30.64,30.65,65900.0,17.9166,17.9224,17.9107,17.9166,65900.0
2010-01-05 13:45:00,30.66,30.66,30.65,30.65,33900.0,17.9224,17.9224,17.9166,17.9166,33900.0
2010-01-05 13:50:00,30.65,30.66,30.63,30.64,78100.0,17.9166,17.9224,17.9049,17.9107,78100.0
2010-01-05 13:55:00,30.65,30.65,30.63,30.65,115800.0,17.9166,17.9166,17.9049,17.9166,115800.0
2010-01-05 14:00:00,30.64,30.67,30.64,30.66,123600.0,17.9107,17.9283,17.9107,17.9224,123600.0
2010-01-05 14:05:00,30.66,30.69,30.66,30.66,185500.0,17.9224,17.94,17.9224,17.9224,185500.0
2010-01-05 14:10:00,30.66,30.67,30.65,30.66,55900.0,17.9224,17.9283,17.9166,17.9224,55900.0
2010-01-05 14:15:00,30.66,30.67,30.64,30.64,123800.0,17.9224,17.9283,17.9107,17.9107,123800.0
2010-01-05 14:20:00,30.64,30.66,30.63,30.64,165600.0,17.9107,17.9224,17.9049,17.9107,165600.0
2010-01-05 14:25:00,30.64,30.65,30.63,30.64,76400.0,17.9107,17.9166,17.9049,17.9107,76400.0
2010-01-05 14:30:00,30.64,30.65,30.63,30.64,55800.0,17.9107,17.9166,17.9049,17.9107,55800.0
2010-01-05 14:35:00,30.64,30.65,30.64,30.65,39300.0,17.9107,17.9166,17.9107,17.9166,39300.0
2010-01-05 14:40:00,30.65,30.66,30.65,30.66,119200.0,17.9166,17.9224,17.9166,17.9224,119200.0
2010-01-05 14:45:00,30.66,30.68,30.66,30.67,55500.0,17.9224,17.9341,17.9224,17.9283,55500.0
2010-01-05 14:50:00,30.68,30.68,30.67,30.68,47700.0,17.9341,17.9341,17.9283,17.9341,47700.0
2010-01-05 14:55:00,30.68,30.69,30.67,30.69,103900.0,17.9341,17.94,17.9283,17.94,103900.0
2010-01-05 15:00:00,30.69,30.7,30.68,30.7,88800.0,17.94,17.9458,17.9341,17.9458,88800.0
2010-01-05 15:05:00,30.7,30.71,30.69,30.7,86600.0,17.9458,17.9517,17.94,17.9458,86600.0
2010-01-05 15:10:00,30.7,30.73,30.69,30.72,152500.0,17.9458,17.9634,17.94,17.9575,152500.0
2010-01-05 15:15:00,30.72,30.73,30.71,30.73,89300.0,17.9575,17.9634,17.9517,17.9634,89300.0
2010-01-05 15:20:00,30.73,30.74,30.72,30.73,117500.0,17.9634,17.9692,17.9575,17.9634,117500.0
2010-01-05 15:25:00,30.73,30.73,30.68,30.7,471800.0,17.9634,17.9634,17.9341,17.9458,471800.0
2010-01-05 15:30:00,30.69,30.72,30.69,30.72,133700.0,17.94,17.9575,17.94,17.9575,133700.0
2010-01-05 15:35:00,30.73,30.74,30.72,30.74,96000.0,17.9634,17.9692,17.9575,17.9692,96000.0
2010-01-05 15:40:00,30.74,30.89,30.73,30.73,574200.0,17.9692,18.0569,17.9634,17.9634,574200.0
2010-01-05 15:45:00,30.73,30.76,30.73,30.75,359900.0,17.9634,17.9809,17.9634,17.975,359900.0
2010-01-05 15:50:00,30.76,30.77,30.75,30.75,515100.0,17.9809,17.9867,17.975,17.975,515100.0
2010-01-05 15:55:00,30.76,30.76,30.73,30.74,782400.0,17.9809,17.9809,17.9634,17.9692,782400.0
2010-01-06 09:30:00,30.69,30.81,30.69,30.74,622000.0,17.94,18.0101,17.94,17.9692,622000.0
2010-01-06 09:35:00,30.75,30.84,30.75,30.83,251700.0,17.975,18.0277,17.975,18.0218,251700.0
2010-01-06 09:40:00,30.83,30.84,30.74,30.74,180800.0,18.0218,18.0277,17.9692,17.9692,180800.0
2010-01-06 09:45:00,30.74,30.77,30.74,30.76,52500.0,17.9692,17.9867,17.9692,17.9809,52500.0
2010-01-06 09:50:00,30.77,30.78,30.73,30.76,358100.0,17.9867,17.9926,17.9634,17.9809,358100.0
2010-01-06 09:55:00,30.76,30.76,30.74,30.76,54600.0,17.9809,17.9809,17.9692,17.9809,54600.0
2010-01-06 10:00:00,30.77,30.81,30.74,30.81,144600.0,17.9867,18.0101,17.9692,18.0101,144600.0
2010-01-06 10:05:00,30.81,30.83,30.77,30.83,103200.0,18.0101,18.0218,17.9867,18.0218,103200.0
2010-01-06 10:10:00,30.83,30.84,30.79,30.79,73000.0,18.0218,18.0277,17.9984,17.9984,73000.0
2010-01-06 10:15:00,30.79,30.83,30.79,30.83,100500.0,17.9984,18.0218,17.9984,18.0218,100500.0
2010-01-06 10:20:00,30.82,30.85,30.82,30.83,78700.0,18.016,18.0335,18.016,18.0218,78700.0
2010-01-06 10:25:00,30.84,30.88,30.83,30.85,92300.0,18.0277,18.051,18.0218,18.0335,92300.0
2010-01-06 10:30:00,30.84,30.84,30.78,30.79,189400.0,18.0277,18.0277,17.9926,17.9984,189400.0
2010-01-06 10:35:00,30.79,30.79,30.77,30.78,76900.0,17.9984,17.9984,17.9867,17.9926,76900.0
2010-01-06 10:40:00,30.78,30.79,30.77,30.77,44600.0,17.9926,17.9984,17.9867,17.9867,44600.0
2010-01-06 10:45:00,30.78,30.8,30.77,30.78,34100.0,17.9926,18.0043,17.9867,17.9926,34100.0
2010-01-06 10:50:00,30.78,30.79,30.77,30.77,39400.0,17.9926,17.9984,17.9867,17.9867,39400.0
2010-01-06 10:55:00,30.77,30.78,30.76,30.76,27100.0,17.9867,17.9926,17.9809,17.9809,27100.0
2010-01-06 11:00:00,30.76,30.78,30.76,30.78,27200.0,17.9809,17.9926,17.9809,17.9926,27200.0
2010-01-06 11:05:00,30.78,30.82,30.76,30.82,111100.0,17.9926,18.016,17.9809,18.016,111100.0
2010-01-06 11:10:00,30.81,30.82,30.81,30.82,41300.0,18.0101,18.016,18.0101,18.016,41300.0
2010-01-06 11:15:00,30.81,30.83,30.81,30.83,51000.0,18.0101,18.0218,18.0101,18.0218,51000.0
2010-01-06 11:20:00,30.83,30.85,30.82,30.84,79200.0,18.0218,18.0335,18.016,18.0277,79200.0
2010-01-06 11:25:00,30.85,30.85,30.83,30.83,33600.0,18.0335,18.0335,18.0218,18.0218,33600.0
2010-01-06 11:30:00,30.83,30.84,30.82,30.83,76500.0,18.0218,18.0277,18.016,18.0218,76500.0
2010-01-06 11:35:00,30.84,30.84,30.8,30.8,52700.0,18.0277,18.0277,18.0043,18.0043,52700.0
2010-01-06 11:40:00,30.8,30.81,30.79,30.8,40600.0,18.0043,18.0101,17.9984,18.0043,40600.0
2010-01-06 11:45:00,30.8,30.8,30.79,30.8,29800.0,18.0043,18.0043,17.9984,18.0043,29800.0
2010-01-06 11:50:00,30.79,30.83,30.79,30.82,71100.0,17.9984,18.0218,17.9984,18.016,71100.0
2010-01-06 11:55:00,30.82,30.84,30.81,30.83,45200.0,18.016,18.0277,18.0101,18.0218,45200.0
2010-01-06 12:00:00,30.84,30.85,30.83,30.85,49600.0,18.0277,18.0335,18.0218,18.0335,49600.0
2010-01-06 12:05:00,30.84,30.85,30.83,30.83,18300.0,18.0277,18.0335,18.0218,18.0218,18300.0
2010-01-06 12:10:00,30.84,30.84,30.81,30.81,64300.0,18.0277,18.0277,18.0101,18.0101,64300.0
2010-01-06 12:15:00,30.82,30.84,30.81,30.83,39200.0,18.016,18.0277,18.0101,18.0218,39200.0
2010-01-06 12:20:00,30.83,30.86,30.83,30.85,39800.0,18.0218,18.0394,18.0218,18.0335,39800.0
2010-01-06 12:25:00,30.86,30.88,30.85,30.88,96600.0,18.0394,18.051,18.0335,18.051,96600.0
2010-01-06 12:30:00,30.88,30.93,30.88,30.92,58600.0,18.051,18.0803,18.051,18.0744,58600.0
2010-01-06 12:35:00,30.93,30.96,30.93,30.95,94200.0,18.0803,18.0978,18.0803,18.092,94200.0
2010-01-06 12:40:00,30.96,30.98,30.96,30.96,169300.0,18.0978,18.1095,18.0978,18.0978,169300.0
2010-01-06 12:45:00,30.97,30.99,30.96,30.98,127800.0,18.1037,18.1153,18.0978,18.1095,127800.0
2010-01-06 12:50:00,30.99,30.99,30.95,30.97,223100.0,18.1153,18.1153,18.092,18.1037,223100.0
2010-01-06 12:55:00,30.97,30.97,30.96,30.96,4800.0,18.1037,18.1037,18.0978,18.0978,4800.0
2010-01-06 13:00:00,30.97,31.0,30.97,30.99,84300.0,18.1037,18.1212,18.1037,18.1153,84300.0
2010-01-06 13:05:00,30.99,30.99,30.96,30.98,112300.0,18.1153,18.1153,18.0978,18.1095,112300.0
2010-01-06 13:10:00,30.97,30.98,30.96,30.97,154900.0,18.1037,18.1095,18.0978,18.1037,154900.0
2010-01-06 13:15:00,30.98,30.99,30.97,30.98,39300.0,18.1095,18.1153,18.1037,18.1095,39300.0
2010-01-06 13:20:00,30.99,30.99,30.97,30.97,39600.0,18.1153,18.1153,18.1037,18.1037,39600.0
2010-01-06 13:25:00,30.98,30.98,30.96,30.96,51900.0,18.1095,18.1095,18.0978,18.0978,51900.0
2010-01-06 13:30:00,30.96,30.96,30.91,30.92,215200.0,18.0978,18.0978,18.0686,18.0744,215200.0
2010-01-06 13:35:00,30.91,30.92,30.89,30.89,76200.0,18.0686,18.0744,18.0569,18.0569,76200.0
2010-01-06 13:40:00,30.9,30.91,30.89,30.89,155600.0,18.0627,18.0686,18.0569,18.0569,155600.0
2010-01-06 13:45:00,30.89,30.93,30.88,30.93,80300.0,18.0569,18.0803,18.051,18.0803,80300.0
2010-01-06 13:50:00,30.92,30.93,30.83,30.91,137100.0,18.0744,18.0803,18.0218,18.0686,137100.0
2010-01-06 13:55:00,30.91,30.93,30.9,30.92,130400.0,18.0686,18.0803,18.0627,18.0744,130400.0
2010-01-06 14:00:00,30.91,30.94,30.89,30.89,250000.0,18.0686,18.0861,18.0569,18.0569,250000.0
2010-01-06 14:05:00,30.9,30.91,30.87,30.88,657600.0,18.0627,18.0686,18.0452,18.051,657600.0
2010-01-06 14:10:00,30.87,30.91,30.87,30.9,321900.0,18.0452,18.0686,18.0452,18.0627,321900.0
2010-01-06 14:15:00,30.9,30.92,30.87,30.87,171600.0,18.0627,18.0744,18.0452,18.0452,171600.0
2010-01-06 14:20:00,30.87,30.87,30.81,30.81,353600.0,18.0452,18.0452,18.0101,18.0101,353600.0
2010-01-06 14:25:00,30.81,30.83,30.81,30.82,54500.0,18.0101,18.0218,18.0101,18.016,54500.0
2010-01-06 14:30:00,30.82,30.84,30.81,30.83,298800.0,18.016,18.0277,18.0101,18.0218,298800.0
2010-01-06 14:35:00,30.83,30.87,30.82,30.86,172300.0,18.0218,18.0452,18.016,18.0394,172300.0
2010-01-06 14:40:00,30.86,30.88,30.86,30.88,68800.0,18.0394,18.051,18.0394,18.051,68800.0
2010-01-06 14:45:00,30.87,30.88,30.84,30.85,284800.0,18.0452,18.051,18.0277,18.0335,284800.0
2010-01-06 14:50:00,30.85,30.86,30.84,30.85,49400.0,18.0335,18.0394,18.0277,18.0335,49400.0
2010-01-06 14:55:00,30.85,30.87,30.85,30.86,169700.0,18.0335,18.0452,18.0335,18.0394,169700.0
2010-01-06 15:00:00,30.86,30.89,30.86,30.86,200900.0,18.0394,18.0569,18.0394,18.0394,200900.0
2010-01-06 15:05:00,30.86,30.87,30.82,30.85,1697700.0,18.0394,18.0452,18.016,18.0335,1697700.0
2010-01-06 15:10:00,30.86,30.87,30.85,30.85,70000.0,18.0394,18.0452,18.0335,18.0335,70000.0
2010-01-06 15:15:00,30.85,30.88,30.85,30.86,83400.0,18.0335,18.051,18.0335,18.0394,83400.0
2010-01-06 15:20:00,30.86,30.9,30.85,30.9,181800.0,18.0394,18.0627,18.0335,18.0627,181800.0
2010-01-06 15:25:00,30.89,30.9,30.86,30.87,146600.0,18.0569,18.0627,18.0394,18.0452,146600.0
2010-01-06 15:30:00,30.87,30.88,30.87,30.88,71800.0,18.0452,18.051,18.0452,18.051,71800.0
2010-01-06 15:35:00,30.87,30.9,30.87,30.9,67000.0,18.0452,18.0627,18.0452,18.0627,67000.0
2010-01-06 15:40:00,30.91,30.91,30.88,30.89,183000.0,18.0686,18.0686,18.051,18.0569,183000.0
2010-01-06 15:45:00,30.9,30.92,30.88,30.88,214700.0,18.0627,18.0744,18.051,18.051,214700.0
2010-01-06 15:50:00,30.89,30.92,30.88,30.92,300700.0,18.0569,18.0744,18.051,18.0744,300700.0
2010-01-06 15:55:00,30.93,30.93,30.89,30.9,520000.0,18.0803,18.0803,18.0569,18.0627,520000.0
2010-01-07 09:30:00,30.85,30.87,30.8,30.81,134900.0,18.0335,18.0452,18.0043,18.0101,134900.0
2010-01-07 09:35:00,30.81,30.83,30.73,30.74,150200.0,18.0101,18.0218,17.9634,17.9692,150200.0
2010-01-07 09:40:00,30.74,30.79,30.74,30.79,45700.0,17.9692,17.9984,17.9692,17.9984,45700.0
2010-01-07 09:45:00,30.78,30.8,30.71,30.72,69000.0,17.9926,18.0043,17.9517,17.9575,69000.0
2010-01-07 09:50:00,30.72,30.73,30.68,30.71,126600.0,17.9575,17.9634,17.9341,17.9517,126600.0
2010-01-07 09:55:00,30.71,30.77,30.7,30.77,260400.0,17.9517,17.9867,17.9458,17.9867,260400.0
2010-01-07 10:00:00,30.77,30.79,30.75,30.79,48300.0,17.9867,17.9984,17.975,17.9984,48300.0
2010-01-07 10:05:00,30.78,30.79,30.73,30.73,165500.0,17.9926,17.9984,17.9634,17.9634,165500.0
2010-01-07 10:10:00,30.73,30.74,30.69,30.7,135700.0,17.9634,17.9692,17.94,17.9458,135700.0
2010-01-07 10:15:00,30.7,30.71,30.69,30.71,56800.0,17.9458,17.9517,17.94,17.9517,56800.0
2010-01-07 10:20:00,30.71,30.74,30.69,30.73,287300.0,17.9517,17.9692,17.94,17.9634,287300.0
2010-01-07 10:25:00,30.73,30.74,30.68,30.69,62700.0,17.9634,17.9692,17.9341,17.94,62700.0
2010-01-07 10:30:00,30.69,30.73,30.68,30.73,86400.0,17.94,17.9634,17.9341,17.9634,86400.0
2010-01-07 10:35:00,30.73,30.74,30.71,30.71,57400.0,17.9634,17.9692,17.9517,17.9517,57400.0
2010-01-07 10:40:00,30.71,30.73,30.7,30.71,36000.0,17.9517,17.9634,17.9458,17.9517,36000.0
2010-01-07 10:45:00,30.72,30.74,30.71,30.73,82300.0,17.9575,17.9692,17.9517,17.9634,82300.0
2010-01-07 10:50:00,30.73,30.74,30.71,30.72,47300.0,17.9634,17.9692,17.9517,17.9575,47300.0
2010-01-07 10:55:00,30.71,30.75,30.71,30.73,103200.0,17.9517,17.975,17.9517,17.9634,103200.0
2010-01-07 11:00:00,30.73,30.74,30.71,30.72,98600.0,17.9634,17.9692,17.9517,17.9575,98600.0
2010-01-07 11:05:00,30.72,30.77,30.71,30.77,153000.0,17.9575,17.9867,17.9517,17.9867,153000.0
2010-01-07 11:10:00,30.77,30.79,30.76,30.79,42900.0,17.9867,17.9984,17.9809,17.9984,42900.0
2010-01-07 11:15:00,30.78,30.79,30.74,30.75,46300.0,17.9926,17.9984,17.9692,17.975,46300.0
2010-01-07 11:20:00,30.75,30.76,30.74,30.75,40900.0,17.975,17.9809,17.9692,17.975,40900.0
2010-01-07 11:25:00,30.74,30.75,30.73,30.74,44300.0,17.9692,17.975,17.9634,17.9692,44300.0
2010-01-07 11:30:00,30.74,30.75,30.73,30.75,46900.0,17.9692,17.975,17.9634,17.975,46900.0
2010-01-07 11:35:00,30.74,30.77,30.74,30.76,37200.0,17.9692,17.9867,17.9692,17.9809,37200.0
2010-01-07 11:40:00,30.76,30.77,30.75,30.76,36300.0,17.9809,17.9867,17.975,17.9809,36300.0
2010-01-07 11:45:00,30.77,30.81,30.77,30.81,99400.0,17.9867,18.0101,17.9867,18.0101,99400.0
2010-01-07 11:50:00,30.8,30.81,30.8,30.8,36700.0,18.0043,18.0101,18.0043,18.0043,36700.0
2010-01-07 11:55:00,30.79,30.8,30.78,30.79,37300.0,17.9984,18.0043,17.9926,17.9984,37300.0
2010-01-07 12:00:00,30.79,30.79,30.76,30.76,29100.0,17.9984,17.9984,17.9809,17.9809,29100.0
2010-01-07 12:05:00,30.76,30.77,30.75,30.76,51600.0,17.9809,17.9867,17.975,17.9809,51600.0
2010-01-07 12:10:00,30.76,30.76,30.75,30.75,41500.0,17.9809,17.9809,17.975,17.975,41500.0
2010-01-07 12:15:00,30.75,30.76,30.74,30.75,74000.0,17.975,17.9809,17.9692,17.975,74000.0
2010-01-07 12:20:00,30.76,30.76,30.72,30.72,125900.0,17.9809,17.9809,17.9575,17.9575,125900.0
2010-01-07 12:25:00,30.72,30.73,30.7,30.72,78200.0,17.9575,17.9634,17.9458,17.9575,78200.0
2010-01-07 12:30:00,30.72,30.73,30.7,30.71,124300.0,17.9575,17.9634,17.9458,17.9517,124300.0
2010-01-07 12:35:00,30.71,30.73,30.68,30.68,89600.0,17.9517,17.9634,17.9341,17.9341,89600.0
2010-01-07 12:40:00,30.68,30.7,30.67,30.7,48200.0,17.9341,17.9458,17.9283,17.9458,48200.0
2010-01-07 12:45:00,30.7,30.71,30.69,30.7,33500.0,17.9458,17.9517,17.94,17.9458,33500.0
2010-01-07 12:50:00,30.69,30.71,30.69,30.7,44500.0,17.94,17.9517,17.94,17.9458,44500.0
2010-01-07 12:55:00,30.7,30.7,30.69,30.69,32200.0,17.9458,17.9458,17.94,17.94,32200.0
2010-01-07 13:00:00,30.69,30.69,30.67,30.69,102000.0,17.94,17.94,17.9283,17.94,102000.0
2010-01-07 13:05:00,30.68,30.71,30.68,30.71,47700.0,17.9341,17.9517,17.9341,17.9517,47700.0
2010-01-07 13:10:00,30.71,30.73,30.71,30.73,11600.0,17.9517,17.9634,17.9517,17.9634,11600.0
2010-01-07 13:15:00,30.73,30.74,30.72,30.73,29200.0,17.9634,17.9692,17.9575,17.9634,29200.0
2010-01-07 13:20:00,30.73,30.74,30.72,30.73,33500.0,17.9634,17.9692,17.9575,17.9634,33500.0
2010-01-07 13:25:00,30.73,30.75,30.73,30.74,53400.0,17.9634,17.975,17.9634,17.9692,53400.0
2010-01-07 13:30:00,30.74,30.74,30.73,30.74,44300.0,17.9692,17.9692,17.9634,17.9692,44300.0
2010-01-07 13:35:00,30.75,30.75,30.73,30.74,46700.0,17.975,17.975,17.9634,17.9692,46700.0
2010-01-07 13:40:00,30.73,30.74,30.71,30.71,39800.0,17.9634,17.9692,17.9517,17.9517,39800.0
2010-01-07 13:45:00,30.72,30.72,30.71,30.71,31100.0,17.9575,17.9575,17.9517,17.9517,31100.0
2010-01-07 13:50:00,30.71,30.73,30.7,30.71,52400.0,17.9517,17.9634,17.9458,17.9517,52400.0
2010-01-07 13:55:00,30.71,30.71,30.7,30.7,26700.0,17.9517,17.9517,17.9458,17.9458,26700.0
2010-01-07 14:00:00,30.7,30.71,30.69,30.7,32300.0,17.9458,17.9517,17.94,17.9458,32300.0
2010-01-07 14:05:00,30.7,30.7,30.69,30.7,32000.0,17.9458,17.9458,17.94,17.9458,32000.0
2010-01-07 14:10:00,30.7,30.71,30.69,30.7,50300.0,17.9458,17.9517,17.94,17.9458,50300.0
2010-01-07 14:15:00,30.7,30.7,30.68,30.69,106600.0,17.9458,17.9458,17.9341,17.94,106600.0
2010-01-07 14:20:00,30.68,30.69,30.67,30.68,102200.0,17.9341,17.94,17.9283,17.9341,102200.0
2010-01-07 14:25:00,30.69,30.7,30.68,30.69,74400.0,17.94,17.9458,17.9341,17.94,74400.0
2010-01-07 14:30:00,30.69,30.71,30.68,30.7,111400.0,17.94,17.9517,17.9341,17.9458,111400.0
2010-01-07 14:35:00,30.7,30.73,30.69,30.7,79300.0,17.9458,17.9634,17.94,17.9458,79300.0
2010-01-07 14:40:00,30.7,30.71,30.69,30.69,35300.0,17.9458,17.9517,17.94,17.94,35300.0
2010-01-07 14:45:00,30.7,30.7,30.69,30.7,52900.0,17.9458,17.9458,17.94,17.9458,52900.0
2010-01-07 14:50:00,30.7,30.71,30.69,30.71,24800.0,17.9458,17.9517,17.94,17.9517,24800.0
2010-01-07 14:55:00,30.71,30.71,30.69,30.7,86300.0,17.9517,17.9517,17.94,17.9458,86300.0
2010-01-07 15:00:00,30.7,30.7,30.64,30.69,315600.0,17.9458,17.9458,17.9107,17.94,315600.0
2010-01-07 15:05:00,30.69,30.7,30.68,30.69,74200.0,17.94,17.9458,17.9341,17.94,74200.0
2010-01-07 15:10:00,30.68,30.69,30.68,30.69,10100.0,17.9341,17.94,17.9341,17.94,10100.0
2010-01-07 15:15:00,30.69,30.69,30.67,30.68,37400.0,17.94,17.94,17.9283,17.9341,37400.0
2010-01-07 15:20:00,30.67,30.72,30.67,30.71,68400.0,17.9283,17.9575,17.9283,17.9517,68400.0
2010-01-07 15:25:00,30.71,30.71,30.68,30.69,50000.0,17.9517,17.9517,17.9341,17.94,50000.0
2010-01-07 15:30:00,30.69,30.73,30.68,30.73,72400.0,17.94,17.9634,17.9341,17.9634,72400.0
2010-01-07 15:35:00,30.73,30.73,30.72,30.73,40700.0,17.9634,17.9634,17.9575,17.9634,40700.0
2010-01-07 15:40:00,30.72,30.76,30.72,30.76,136700.0,17.9575,17.9809,17.9575,17.9809,136700.0
2010-01-07 15:45:00,30.76,30.78,30.73,30.74,250800.0,17.9809,17.9926,17.9634,17.9692,250800.0
2010-01-07 15:50:00,30.75,30.76,30.73,30.75,222200.0,17.975,17.9809,17.9634,17.975,222200.0
2010-01-07 15:55:00,30.76,30.77,30.75,30.75,377300.0,17.9809,17.9867,17.975,17.975,377300.0
2010-01-08 09:30:00,30.71,30.79,30.6,30.69,101600.0,17.9517,17.9984,17.8874,17.94,101600.0
2010-01-08 09:35:00,30.69,30.69,30.53,30.59,265500.0,17.94,17.94,17.8464,17.8815,265500.0
2010-01-08 09:40:00,30.59,30.62,30.52,30.55,136500.0,17.8815,17.8991,17.8406,17.8581,136500.0
2010-01-08 09:45:00,30.55,30.64,30.54,30.63,243200.0,17.8581,17.9107,17.8523,17.9049,243200.0
2010-01-08 09:50:00,30.62,30.62,30.59,30.6,58400.0,17.8991,17.8991,17.8815,17.8874,58400.0
2010-01-08 09:55:00,30.6,30.66,30.57,30.64,124800.0,17.8874,17.9224,17.8698,17.9107,124800.0
2010-01-08 10:00:00,30.65,30.65,30.54,30.54,125300.0,17.9166,17.9166,17.8523,17.8523,125300.0
2010-01-08 10:05:00,30.53,30.56,30.53,30.56,90000.0,17.8464,17.864,17.8464,17.864,90000.0
2010-01-08 10:10:00,30.56,30.57,30.54,30.56,93700.0,17.864,17.8698,17.8523,17.864,93700.0
2010-01-08 10:15:00,30.56,30.6,30.56,30.59,65500.0,17.864,17.8874,17.864,17.8815,65500.0
2010-01-08 10:20:00,30.59,30.64,30.59,30.6,114200.0,17.8815,17.9107,17.8815,17.8874,114200.0
2010-01-08 10:25:00,30.59,30.6,30.56,30.57,102500.0,17.8815,17.8874,17.864,17.8698,102500.0
2010-01-08 10:30:00,30.57,30.58,30.56,30.56,65200.0,17.8698,17.8757,17.864,17.864,65200.0
2010-01-08 10:35:00,30.56,30.56,30.55,30.56,22300.0,17.864,17.864,17.8581,17.864,22300.0
2010-01-08 10:40:00,30.55,30.57,30.53,30.53,53300.0,17.8581,17.8698,17.8464,17.8464,53300.0
2010-01-08 10:45:00,30.54,30.59,30.53,30.59,184700.0,17.8523,17.8815,17.8464,17.8815,184700.0
2010-01-08 10:50:00,30.59,30.6,30.57,30.58,33700.0,17.8815,17.8874,17.8698,17.8757,33700.0
2010-01-08 10:55:00,30.57,30.58,30.55,30.57,37900.0,17.8698,17.8757,17.8581,17.8698,37900.0
2010-01-08 11:00:00,30.58,30.58,30.55,30.57,42200.0,17.8757,17.8757,17.8581,17.8698,42200.0
2010-01-08 11:05:00,30.57,30.59,30.56,30.59,76900.0,17.8698,17.8815,17.864,17.8815,76900.0
2010-01-08 11:10:00,30.59,30.6,30.58,30.59,36300.0,17.8815,17.8874,17.8757,17.8815,36300.0
2010-01-08 11:15:00,30.6,30.62,30.58,30.6,30700.0,17.8874,17.8991,17.8757,17.8874,30700.0
2010-01-08 11:20:00,30.6,30.6,30.56,30.59,236100.0,17.8874,17.8874,17.864,17.8815,236100.0
2010-01-08 11:25:00,30.59,30.6,30.57,30.57,180000.0,17.8815,17.8874,17.8698,17.8698,180000.0
2010-01-08 11:30:00,30.57,30.58,30.55,30.55,70700.0,17.8698,17.8757,17.8581,17.8581,70700.0
2010-01-08 11:35:00,30.55,30.56,30.55,30.56,18100.0,17.8581,17.864,17.8581,17.864,18100.0
2010-01-08 11:40:00,30.56,30.58,30.55,30.58,18100.0,17.864,17.8757,17.8581,17.8757,18100.0
2010-01-08 11:45:00,30.57,30.6,30.57,30.6,18500.0,17.8698,17.8874,17.8698,17.8874,18500.0
2010-01-08 11:50:00,30.6,30.63,30.6,30.62,52400.0,17.8874,17.9049,17.8874,17.8991,52400.0
2010-01-08 11:55:00,30.63,30.64,30.62,30.63,40000.0,17.9049,17.9107,17.8991,17.9049,40000.0
2010-01-08 12:00:00,30.63,30.63,30.61,30.61,74300.0,17.9049,17.9049,17.8932,17.8932,74300.0
2010-01-08 12:05:00,30.61,30.64,30.61,30.64,11000.0,17.8932,17.9107,17.8932,17.9107,11000.0
2010-01-08 12:10:00,30.64,30.67,30.64,30.66,26400.0,17.9107,17.9283,17.9107,17.9224,26400.0
2010-01-08 12:15:00,30.65,30.67,30.65,30.66,142000.0,17.9166,17.9283,17.9166,17.9224,142000.0
2010-01-08 12:20:00,30.66,30.66,30.64,30.65,35700.0,17.9224,17.9224,17.9107,17.9166,35700.0
2010-01-08 12:25:00,30.65,30.66,30.64,30.66,29700.0,17.9166,17.9224,17.9107,17.9224,29700.0
2010-01-08 12:30:00,30.65,30.65,30.64,30.65,9600.0,17.9166,17.9166,17.9107,17.9166,9600.0
2010-01-08 12:35:00,30.65,30.66,30.65,30.66,5000.0,17.9166,17.9224,17.9166,17.9224,5000.0
2010-01-08 12:40:00,30.66,30.66,30.65,30.66,5400.0,17.9224,17.9224,17.9166,17.9224,5400.0
2010-01-08 12:45:00,30.66,30.66,30.63,30.63,126900.0,17.9224,17.9224,17.9049,17.9049,126900.0
2010-01-08 12:50:00,30.64,30.64,30.6,30.6,35500.0,17.9107,17.9107,17.8874,17.8874,35500.0
2010-01-08 12:55:00,30.61,30.61,30.57,30.57,43200.0,17.8932,17.8932,17.8698,17.8698,43200.0
2010-01-08 13:00:00,30.58,30.6,30.57,30.59,17100.0,17.8757,17.8874,17.8698,17.8815,17100.0
2010-01-08 13:05:00,30.6,30.62,30.59,30.59,41800.0,17.8874,17.8991,17.8815,17.8815,41800.0
2010-01-08 13:10:00,30.59,30.6,30.59,30.59,59000.0,17.8815,17.8874,17.8815,17.8815,59000.0
2010-01-08 13:15:00,30.59,30.6,30.57,30.58,61800.0,17.8815,17.8874,17.8698,17.8757,61800.0
2010-01-08 13:20:00,30.58,30.59,30.57,30.57,45900.0,17.8757,17.8815,17.8698,17.8698,45900.0
2010-01-08 13:25:00,30.58,30.6,30.57,30.6,87400.0,17.8757,17.8874,17.8698,17.8874,87400.0
2010-01-08 13:30:00,30.6,30.64,30.59,30.64,44000.0,17.8874,17.9107,17.8815,17.9107,44000.0
2010-01-08 13:35:00,30.63,30.64,30.6,30.6,48000.0,17.9049,17.9107,17.8874,17.8874,48000.0
2010-01-08 13:40:00,30.61,30.61,30.57,30.57,20300.0,17.8932,17.8932,17.8698,17.8698,20300.0
2010-01-08 13:45:00,30.58,30.58,30.56,30.57,84800.0,17.8757,17.8757,17.864,17.8698,84800.0
2010-01-08 13:50:00,30.57,30.57,30.55,30.56,81700.0,17.8698,17.8698,17.8581,17.864,81700.0
2010-01-08 13:55:00,30.57,30.58,30.55,30.55,30100.0,17.8698,17.8757,17.8581,17.8581,30100.0
2010-01-08 14:00:00,30.55,30.57,30.54,30.57,125600.0,17.8581,17.8698,17.8523,17.8698,125600.0
2010-01-08 14:05:00,30.57,30.59,30.57,30.59,63800.0,17.8698,17.8815,17.8698,17.8815,63800.0
2010-01-08 14:10:00,30.58,30.6,30.58,30.6,35500.0,17.8757,17.8874,17.8757,17.8874,35500.0
2010-01-08 14:15:00,30.61,30.61,30.59,30.6,31600.0,17.8932,17.8932,17.8815,17.8874,31600.0
2010-01-08 14:20:00,30.6,30.61,30.57,30.57,74400.0,17.8874,17.8932,17.8698,17.8698,74400.0
2010-01-08 14:25:00,30.57,30.58,30.56,30.57,71900.0,17.8698,17.8757,17.864,17.8698,71900.0
2010-01-08 14:30:00,30.57,30.57,30.56,30.56,21600.0,17.8698,17.8698,17.864,17.864,21600.0
2010-01-08 14:35:00,30.57,30.57,30.55,30.56,32700.0,17.8698,17.8698,17.8581,17.864,32700.0
2010-01-08 14:40:00,30.56,30.59,30.56,30.58,42600.0,17.864,17.8815,17.864,17.8757,42600.0
2010-01-08 14:45:00,30.58,30.6,30.58,30.59,33600.0,17.8757,17.8874,17.8757,17.8815,33600.0
2010-01-08 14:50:00,30.6,30.61,30.59,30.6,52900.0,17.8874,17.8932,17.8815,17.8874,52900.0
2010-01-08 14:55:00,30.59,30.61,30.59,30.6,148400.0,17.8815,17.8932,17.8815,17.8874,148400.0
2010-01-08 15:00:00,30.6,30.6,30.59,30.6,235700.0,17.8874,17.8874,17.8815,17.8874,235700.0
2010-01-08 15:05:00,30.6,30.63,30.6,30.62,46000.0,17.8874,17.9049,17.8874,17.8991,46000.0
2010-01-08 15:10:00,30.62,30.65,30.62,30.65,33300.0,17.8991,17.9166,17.8991,17.9166,33300.0
2010-01-08 15:15:00,30.64,30.65,30.64,30.65,12100.0,17.9107,17.9166,17.9107,17.9166,12100.0
2010-01-08 15:20:00,30.65,30.65,30.63,30.65,39900.0,17.9166,17.9166,17.9049,17.9166,39900.0
2010-01-08 15:25:00,30.65,30.65,30.64,30.64,36800.0,17.9166,17.9166,17.9107,17.9107,36800.0
2010-01-08 15:30:00,30.65,30.65,30.63,30.64,102000.0,17.9166,17.9166,17.9049,17.9107,102000.0
2010-01-08 15:35:00,30.63,30.69,30.63,30.68,111900.0,17.9049,17.94,17.9049,17.9341,111900.0
2010-01-08 15:40:00,30.68,30.73,30.68,30.73,321500.0,17.9341,17.9634,17.9341,17.9634,321500.0
2010-01-08 15:45:00,30.72,30.73,30.68,30.69,115800.0,17.9575,17.9634,17.9341,17.94,115800.0
2010-01-08 15:50:00,30.69,30.73,30.69,30.72,255600.0,17.94,17.9634,17.94,17.9575,255600.0
2010-01-08 15:55:00,30.72,30.73,30.7,30.71,229100.0,17.9575,17.9634,17.9458,17.9517,229100.0
2010-01-11 09:30:00,30.8,30.92,30.75,30.91,133500.0,18.0043,18.0744,17.975,18.0686,133500.0
2010-01-11 09:35:00,30.91,30.95,30.91,30.93,172300.0,18.0686,18.092,18.0686,18.0803,172300.0
2010-01-11 09:40:00,30.93,30.95,30.9,30.93,102900.0,18.0803,18.092,18.0627,18.0803,102900.0
2010-01-11 09:45:00,30.93,30.96,30.92,30.96,119700.0,18.0803,18.0978,18.0744,18.0978,119700.0
2010-01-11 09:50:00,30.95,30.95,30.92,30.95,94900.0,18.092,18.092,18.0744,18.092,94900.0
2010-01-11 09:55:00,30.95,30.98,30.94,30.98,222800.0,18.092,18.1095,18.0861,18.1095,222800.0
2010-01-11 10:00:00,30.97,31.03,30.97,30.99,287800.0,18.1037,18.1387,18.1037,18.1153,287800.0
2010-01-11 10:05:00,30.98,31.0,30.96,30.98,262400.0,18.1095,18.1212,18.0978,18.1095,262400.0
2010-01-11 10:10:00,30.97,31.0,30.95,30.97,212100.0,18.1037,18.1212,18.092,18.1037,212100.0
2010-01-11 10:15:00,30.97,31.0,30.96,30.98,108100.0,18.1037,18.1212,18.0978,18.1095,108100.0
2010-01-11 10:20:00,30.99,30.99,30.97,30.97,98800.0,18.1153,18.1153,18.1037,18.1037,98800.0
2010-01-11 10:25:00,30.98,30.98,30.96,30.98,28600.0,18.1095,18.1095,18.0978,18.1095,28600.0
2010-01-11 10:30:00,30.98,30.98,30.96,30.96,54600.0,18.1095,18.1095,18.0978,18.0978,54600.0
2010-01-11 10:35:00,30.96,30.97,30.95,30.96,150100.0,18.0978,18.1037,18.092,18.0978,150100.0
2010-01-11 10:40:00,30.95,30.97,30.95,30.96,35300.0,18.092,18.1037,18.092,18.0978,35300.0
2010-01-11 10:45:00,30.96,30.97,30.95,30.97,39100.0,18.0978,18.1037,18.092,18.1037,39100.0
2010-01-11 10:50:00,30.98,30.99,30.94,30.95,123600.0,18.1095,18.1153,18.0861,18.092,123600.0
2010-01-11 10:55:00,30.94,30.95,30.93,30.94,59100.0,18.0861,18.092,18.0803,18.0861,59100.0
2010-01-11 11:00:00,30.94,30.94,30.91,30.93,82000.0,18.0861,18.0861,18.0686,18.0803,82000.0
2010-01-11 11:05:00,30.93,30.93,30.9,30.91,92100.0,18.0803,18.0803,18.0627,18.0686,92100.0
2010-01-11 11:10:00,30.91,30.93,30.91,30.93,138600.0,18.0686,18.0803,18.0686,18.0803,138600.0
2010-01-11 11:15:00,30.93,30.95,30.92,30.95,49900.0,18.0803,18.092,18.0744,18.092,49900.0
2010-01-11 11:20:00,30.95,30.97,30.94,30.96,76300.0,18.092,18.1037,18.0861,18.0978,76300.0
2010-01-11 11:25:00,30.96,30.98,30.94,30.95,85900.0,18.0978,18.1095,18.0861,18.092,85900.0
2010-01-11 11:30:00,30.96,30.97,30.95,30.96,41200.0,18.0978,18.1037,18.092,18.0978,41200.0
2010-01-11 11:35:00,30.96,30.98,30.96,30.97,78100.0,18.0978,18.1095,18.0978,18.1037,78100.0
2010-01-11 11:40:00,30.97,30.98,30.94,30.95,94100.0,18.1037,18.1095,18.0861,18.092,94100.0
2010-01-11 11:45:00,30.95,30.98,30.94,30.96,179200.0,18.092,18.1095,18.0861,18.0978,179200.0
2010-01-11 11:50:00,30.96,30.98,30.96,30.97,35200.0,18.0978,18.1095,18.0978,18.1037,35200.0
2010-01-11 11:55:00,30.97,30.98,30.95,30.95,39000.0,18.1037,18.1095,18.092,18.092,39000.0
2010-01-11 12:00:00,30.96,30.97,30.95,30.96,103100.0,18.0978,18.1037,18.092,18.0978,103100.0
2010-01-11 12:05:00,30.96,30.98,30.96,30.97,49700.0,18.0978,18.1095,18.0978,18.1037,49700.0
2010-01-11 12:10:00,30.98,30.98,30.97,30.97,34300.0,18.1095,18.1095,18.1037,18.1037,34300.0
2010-01-11 12:15:00,30.97,30.98,30.96,30.98,20400.0,18.1037,18.1095,18.0978,18.1095,20400.0
2010-01-11 12:20:00,30.98,30.99,30.97,30.97,101000.0,18.1095,18.1153,18.1037,18.1037,101000.0
2010-01-11 12:25:00,30.97,30.98,30.97,30.98,26500.0,18.1037,18.1095,18.1037,18.1095,26500.0
2010-01-11 12:30:00,30.98,30.98,30.94,30.95,100500.0,18.1095,18.1095,18.0861,18.092,100500.0
2010-01-11 12:35:00,30.95,30.95,30.94,30.94,84400.0,18.092,18.092,18.0861,18.0861,84400.0
2010-01-11 12:40:00,30.94,30.95,30.92,30.92,31700.0,18.0861,18.092,18.0744,18.0744,31700.0
2010-01-11 12:45:00,30.92,30.92,30.88,30.89,121600.0,18.0744,18.0744,18.051,18.0569,121600.0
2010-01-11 12:50:00,30.89,30.9,30.87,30.9,73500.0,18.0569,18.0627,18.0452,18.0627,73500.0
2010-01-11 12:55:00,30.89,30.9,30.87,30.88,87000.0,18.0569,18.0627,18.0452,18.051,87000.0
2010-01-11 13:00:00,30.89,30.91,30.87,30.91,147800.0,18.0569,18.0686,18.0452,18.0686,147800.0
2010-01-11 13:05:00,30.9,30.92,30.9,30.92,13400.0,18.0627,18.0744,18.0627,18.0744,13400.0
2010-01-11 13:10:00,30.92,30.93,30.91,30.92,98500.0,18.0744,18.0803,18.0686,18.0744,98500.0
2010-01-11 13:15:00,30.93,30.94,30.91,30.94,52000.0,18.0803,18.0861,18.0686,18.0861,52000.0
2010-01-11 13:20:00,30.94,30.94,30.93,30.93,43200.0,18.0861,18.0861,18.0803,18.0803,43200.0
2010-01-11 13:25:00,30.93,30.94,30.92,30.94,12600.0,18.0803,18.0861,18.0744,18.0861,12600.0
2010-01-11 13:30:00,30.94,30.95,30.93,30.93,65900.0,18.0861,18.092,18.0803,18.0803,65900.0
2010-01-11 13:35:00,30.94,30.95,30.94,30.95,18100.0,18.0861,18.092,18.0861,18.092,18100.0
2010-01-11 13:40:00,30.94,30.94,30.93,30.93,36000.0,18.0861,18.0861,18.0803,18.0803,36000.0
2010-01-11 13:45:00,30.94,30.96,30.94,30.95,97600.0,18.0861,18.0978,18.0861,18.092,97600.0
2010-01-11 13:50:00,30.95,30.95,30.93,30.93,26100.0,18.092,18.092,18.0803,18.0803,26100.0
2010-01-11 13:55:00,30.94,30.94,30.93,30.93,43700.0,18.0861,18.0861,18.0803,18.0803,43700.0
2010-01-11 14:00:00,30.93,30.93,30.91,30.92,58900.0,18.0803,18.0803,18.0686,18.0744,58900.0
2010-01-11 14:05:00,30.92,30.92,30.91,30.92,6400.0,18.0744,18.0744,18.0686,18.0744,6400.0
2010-01-11 14:10:00,30.92,30.95,30.91,30.94,39000.0,18.0744,18.092,18.0686,18.0861,39000.0
2010-01-11 14:15:00,30.94,30.96,30.93,30.93,67200.0,18.0861,18.0978,18.0803,18.0803,67200.0
2010-01-11 14:20:00,30.94,30.95,30.93,30.94,22600.0,18.0861,18.092,18.0803,18.0861,22600.0
2010-01-11 14:25:00,30.93,30.96,30.93,30.94,122400.0,18.0803,18.0978,18.0803,18.0861,122400.0
2010-01-11 14:30:00,30.95,30.96,30.94,30.96,30100.0,18.092,18.0978,18.0861,18.0978,30100.0
2010-01-11 14:35:00,30.96,30.99,30.96,30.99,84100.0,18.0978,18.1153,18.0978,18.1153,84100.0
2010-01-11 14:40:00,30.99,31.0,30.98,30.98,64900.0,18.1153,18.1212,18.1095,18.1095,64900.0
2010-01-11 14:45:00,30.99,31.01,30.99,31.01,55400.0,18.1153,18.127,18.1153,18.127,55400.0
2010-01-11 14:50:00,31.01,31.02,31.0,31.01,112100.0,18.127,18.1329,18.1212,18.127,112100.0
2010-01-11 14:55:00,31.01,31.05,31.01,31.04,341600.0,18.127,18.1504,18.127,18.1446,341600.0
2010-01-11 15:00:00,31.05,31.09,31.04,31.08,281100.0,18.1504,18.1738,18.1446,18.168,281100.0
2010-01-11 15:05:00,31.09,31.1,31.06,31.06,147200.0,18.1738,18.1796,18.1563,18.1563,147200.0
2010-01-11 15:10:00,31.06,31.06,31.01,31.01,282500.0,18.1563,18.1563,18.127,18.127,282500.0
2010-01-11 15:15:00,31.01,31.05,31.01,31.05,62800.0,18.127,18.1504,18.127,18.1504,62800.0
2010-01-11 15:20:00,31.04,31.07,31.04,31.07,119200.0,18.1446,18.1621,18.1446,18.1621,119200.0
2010-01-11 15:25:00,31.06,31.07,31.05,31.05,64300.0,18.1563,18.1621,18.1504,18.1504,64300.0
2010-01-11 15:30:00,31.05,31.06,31.04,31.06,193500.0,18.1504,18.1563,18.1446,18.1563,193500.0
2010-01-11 15:35:00,31.06,31.06,31.03,31.04,103600.0,18.1563,18.1563,18.1387,18.1446,103600.0
2010-01-11 15:40:00,31.04,31.05,31.03,31.04,89400.0,18.1446,18.1504,18.1387,18.1446,89400.0
2010-01-11 15:45:00,31.04,31.05,31.03,31.05,317400.0,18.1446,18.1504,18.1387,18.1504,317400.0
2010-01-11 15:50:00,31.04,31.06,31.03,31.06,290700.0,18.1446,18.1563,18.1387,18.1563,290700.0
2010-01-11 15:55:00,31.06,31.06,31.04,31.06,360500.0,18.1563,18.1563,18.1446,18.1563,360500.0
2010-01-12 09:30:00,30.95,30.98,30.86,30.88,250200.0,18.092,18.1095,18.0394,18.051,250200.0
2010-01-12 09:35:00,30.89,30.92,30.89,30.89,51900.0,18.0569,18.0744,18.0569,18.0569,51900.0
2010-01-12 09:40:00,30.89,30.91,30.82,30.84,174100.0,18.0569,18.0686,18.016,18.0277,174100.0
2010-01-12 09:45:00,30.83,30.86,30.79,30.86,130500.0,18.0218,18.0394,17.9984,18.0394,130500.0
2010-01-12 09:50:00,30.86,30.94,30.83,30.92,232800.0,18.0394,18.0861,18.0218,18.0744,232800.0
2010-01-12 09:55:00,30.93,30.93,30.89,30.9,35300.0,18.0803,18.0803,18.0569,18.0627,35300.0
2010-01-12 10:00:00,30.9,30.93,30.88,30.88,96800.0,18.0627,18.0803,18.051,18.051,96800.0
2010-01-12 10:05:00,30.89,30.89,30.86,30.87,27300.0,18.0569,18.0569,18.0394,18.0452,27300.0
2010-01-12 10:10:00,30.88,30.9,30.86,30.86,23500.0,18.051,18.0627,18.0394,18.0394,23500.0
2010-01-12 10:15:00,30.86,30.88,30.85,30.88,20000.0,18.0394,18.051,18.0335,18.051,20000.0
2010-01-12 10:20:00,30.88,30.93,30.87,30.93,46600.0,18.051,18.0803,18.0452,18.0803,46600.0
2010-01-12 10:25:00,30.94,31.02,30.94,31.0,161400.0,18.0861,18.1329,18.0861,18.1212,161400.0
2010-01-12 10:30:00,31.01,31.03,30.99,31.0,36300.0,18.127,18.1387,18.1153,18.1212,36300.0
2010-01-12 10:35:00,31.0,31.01,30.99,30.99,56600.0,18.1212,18.127,18.1153,18.1153,56600.0
2010-01-12 10:40:00,30.99,31.0,30.98,31.0,30200.0,18.1153,18.1212,18.1095,18.1212,30200.0
2010-01-12 10:45:00,31.0,31.0,30.97,30.98,20900.0,18.1212,18.1212,18.1037,18.1095,20900.0
2010-01-12 10:50:00,30.99,31.0,30.98,30.98,44400.0,18.1153,18.1212,18.1095,18.1095,44400.0
2010-01-12 10:55:00,30.98,30.99,30.97,30.98,32200.0,18.1095,18.1153,18.1037,18.1095,32200.0
2010-01-12 11:00:00,30.98,30.98,30.96,30.96,21300.0,18.1095,18.1095,18.0978,18.0978,21300.0
2010-01-12 11:05:00,30.97,30.97,30.95,30.97,36400.0,18.1037,18.1037,18.092,18.1037,36400.0
2010-01-12 11:10:00,30.96,30.97,30.95,30.95,14600.0,18.0978,18.1037,18.092,18.092,14600.0
2010-01-12 11:15:00,30.95,30.97,30.95,30.96,18800.0,18.092,18.1037,18.092,18.0978,18800.0
2010-01-12 11:20:00,30.97,31.04,30.96,31.04,77600.0,18.1037,18.1446,18.0978,18.1446,77600.0
2010-01-12 11:25:00,31.04,31.06,31.03,31.06,129500.0,18.1446,18.1563,18.1387,18.1563,129500.0
2010-01-12 11:30:00,31.06,31.1,31.06,31.1,181200.0,18.1563,18.1796,18.1563,18.1796,181200.0
2010-01-12 11:35:00,31.09,31.11,31.06,31.07,387400.0,18.1738,18.1855,18.1563,18.1621,387400.0
2010-01-12 11:40:00,31.08,31.16,31.08,31.16,501200.0,18.168,18.2147,18.168,18.2147,501200.0
2010-01-12 11:45:00,31.16,31.16,31.1,31.12,90900.0,18.2147,18.2147,18.1796,18.1913,90900.0
2010-01-12 11:50:00,31.12,31.12,31.08,31.1,30900.0,18.1913,18.1913,18.168,18.1796,30900.0
2010-01-12 11:55:00,31.1,31.1,31.08,31.08,36700.0,18.1796,18.1796,18.168,18.168,36700.0
2010-01-12 12:00:00,31.09,31.09,31.07,31.08,29100.0,18.1738,18.1738,18.1621,18.168,29100.0
2010-01-12 12:05:00,31.08,31.09,31.07,31.09,26600.0,18.168,18.1738,18.1621,18.1738,26600.0
2010-01-12 12:10:00,31.09,31.1,31.07,31.1,19700.0,18.1738,18.1796,18.1621,18.1796,19700.0
2010-01-12 12:15:00,31.09,31.09,31.05,31.07,41300.0,18.1738,18.1738,18.1504,18.1621,41300.0
2010-01-12 12:20:00,31.07,31.07,31.0,31.01,99400.0,18.1621,18.1621,18.1212,18.127,99400.0
2010-01-12 12:25:00,31.01,31.04,31.01,31.04,62200.0,18.127,18.1446,18.127,18.1446,62200.0
2010-01-12 12:30:00,31.03,31.04,31.01,31.01,55900.0,18.1387,18.1446,18.127,18.127,55900.0
2010-01-12 12:35:00,31.01,31.02,31.0,31.01,20000.0,18.127,18.1329,18.1212,18.127,20000.0
2010-01-12 12:40:00,31.01,31.01,30.98,30.99,57500.0,18.127,18.127,18.1095,18.1153,57500.0
2010-01-12 12:45:00,30.99,30.99,30.97,30.97,23400.0,18.1153,18.1153,18.1037,18.1037,23400.0
2010-01-12 12:50:00,30.98,30.98,30.92,30.95,98100.0,18.1095,18.1095,18.0744,18.092,98100.0
2010-01-12 12:55:00,30.94,30.96,30.93,30.94,31200.0,18.0861,18.0978,18.0803,18.0861,31200.0
2010-01-12 13:00:00,30.94,30.96,30.93,30.96,27900.0,18.0861,18.0978,18.0803,18.0978,27900.0
2010-01-12 13:05:00,30.96,30.96,30.94,30.96,40200.0,18.0978,18.0978,18.0861,18.0978,40200.0
2010-01-12 13:10:00,30.96,30.96,30.94,30.94,44000.0,18.0978,18.0978,18.0861,18.0861,44000.0
2010-01-12 13:15:00,30.94,30.94,30.91,30.92,205700.0,18.0861,18.0861,18.0686,18.0744,205700.0
2010-01-12 13:20:00,30.92,30.94,30.91,30.94,32600.0,18.0744,18.0861,18.0686,18.0861,32600.0
2010-01-12 13:25:00,30.94,30.97,30.94,30.95,72800.0,18.0861,18.1037,18.0861,18.092,72800.0
2010-01-12 13:30:00,30.95,30.96,30.93,30.94,62900.0,18.092,18.0978,18.0803,18.0861,62900.0
2010-01-12 13:35:00,30.94,30.94,30.92,30.93,16900.0,18.0861,18.0861,18.0744,18.0803,16900.0
2010-01-12 13:40:00,30.93,30.93,30.92,30.93,25800.0,18.0803,18.0803,18.0744,18.0803,25800.0
2010-01-12 13:45:00,30.93,30.95,30.92,30.93,30300.0,18.0803,18.092,18.0744,18.0803,30300.0
2010-01-12 13:50:00,30.92,30.93,30.91,30.93,58200.0,18.0744,18.0803,18.0686,18.0803,58200.0
2010-01-12 13:55:00,30.94,30.95,30.92,30.94,41400.0,18.0861,18.092,18.0744,18.0861,41400.0
2010-01-12 14:00:00,30.94,30.95,30.9,30.91,94500.0,18.0861,18.092,18.0627,18.0686,94500.0
2010-01-12 14:05:00,30.91,30.93,30.9,30.93,30500.0,18.0686,18.0803,18.0627,18.0803,30500.0
2010-01-12 14:10:00,30.93,30.94,30.92,30.93,32000.0,18.0803,18.0861,18.0744,18.0803,32000.0
2010-01-12 14:15:00,30.93,30.93,30.91,30.93,22300.0,18.0803,18.0803,18.0686,18.0803,22300.0
2010-01-12 14:20:00,30.93,30.96,30.93,30.96,36400.0,18.0803,18.0978,18.0803,18.0978,36400.0
2010-01-12 14:25:00,30.96,30.99,30.95,30.99,43800.0,18.0978,18.1153,18.092,18.1153,43800.0
2010-01-12 14:30:00,30.98,30.99,30.96,30.97,34600.0,18.1095,18.1153,18.0978,18.1037,34600.0
2010-01-12 14:35:00,30.97,30.98,30.96,30.96,52300.0,18.1037,18.1095,18.0978,18.0978,52300.0
2010-01-12 14:40:00,30.97,30.97,30.94,30.97,57700.0,18.1037,18.1037,18.0861,18.1037,57700.0
2010-01-12 14:45:00,30.97,31.0,30.97,31.0,40200.0,18.1037,18.1212,18.1037,18.1212,40200.0
2010-01-12 14:50:00,31.0,31.02,31.0,31.01,113800.0,18.1212,18.1329,18.1212,18.127,113800.0
2010-01-12 14:55:00,31.01,31.02,30.99,30.99,34400.0,18.127,18.1329,18.1153,18.1153,34400.0
2010-01-12 15:00:00,30.99,30.99,30.96,30.97,65800.0,18.1153,18.1153,18.0978,18.1037,65800.0
2010-01-12 15:05:00,30.97,30.97,30.94,30.95,123900.0,18.1037,18.1037,18.0861,18.092,123900.0
2010-01-12 15:10:00,30.95,30.97,30.94,30.97,143500.0,18.092,18.1037,18.0861,18.1037,143500.0
2010-01-12 15:15:00,30.97,30.97,30.93,30.94,109500.0,18.1037,18.1037,18.0803,18.0861,109500.0
2010-01-12 15:20:00,30.93,30.95,30.93,30.94,59100.0,18.0803,18.092,18.0803,18.0861,59100.0
2010-01-12 15:25:00,30.94,30.94,30.93,30.93,22400.0,18.0861,18.0861,18.0803,18.0803,22400.0
2010-01-12 15:30:00,30.93,30.95,30.9,30.91,159700.0,18.0803,18.092,18.0627,18.0686,159700.0
2010-01-12 15:35:00,30.91,30.92,30.89,30.89,274700.0,18.0686,18.0744,18.0569,18.0569,274700.0
2010-01-12 15:40:00,30.89,30.91,30.88,30.91,84200.0,18.0569,18.0686,18.051,18.0686,84200.0
2010-01-12 15:45:00,30.9,30.93,30.9,30.93,311500.0,18.0627,18.0803,18.0627,18.0803,311500.0
2010-01-12 15:50:00,30.93,30.96,30.92,30.92,154100.0,18.0803,18.0978,18.0744,18.0744,154100.0
2010-01-12 15:55:00,30.92,30.94,30.9,30.92,780500.0,18.0744,18.0861,18.0627,18.0744,780500.0
2010-01-13 09:30:00,30.99,31.03,30.95,31.03,399000.0,18.1153,18.1387,18.092,18.1387,399000.0
2010-01-13 09:35:00,31.03,31.13,30.99,30.99,363200.0,18.1387,18.1972,18.1153,18.1153,363200.0
2010-01-13 09:40:00,30.99,31.1,30.98,31.08,232300.0,18.1153,18.1796,18.1095,18.168,232300.0
2010-01-13 09:45:00,31.08,31.22,31.07,31.19,719000.0,18.168,18.2498,18.1621,18.2323,719000.0
2010-01-13 09:50:00,31.19,31.19,31.15,31.15,76500.0,18.2323,18.2323,18.2089,18.2089,76500.0
2010-01-13 09:55:00,31.15,31.15,31.09,31.13,180000.0,18.2089,18.2089,18.1738,18.1972,180000.0
2010-01-13 10:00:00,31.13,31.18,31.13,31.18,60600.0,18.1972,18.2264,18.1972,18.2264,60600.0
2010-01-13 10:05:00,31.18,31.18,31.13,31.15,115800.0,18.2264,18.2264,18.1972,18.2089,115800.0
2010-01-13 10:10:00,31.16,31.16,31.1,31.13,143500.0,18.2147,18.2147,18.1796,18.1972,143500.0
2010-01-13 10:15:00,31.13,31.16,31.12,31.13,408300.0,18.1972,18.2147,18.1913,18.1972,408300.0
2010-01-13 10:20:00,31.13,31.13,31.1,31.13,55100.0,18.1972,18.1972,18.1796,18.1972,55100.0
2010-01-13 10:25:00,31.13,31.15,31.12,31.15,46100.0,18.1972,18.2089,18.1913,18.2089,46100.0
2010-01-13 10:30:00,31.14,31.15,31.1,31.1,144600.0,18.203,18.2089,18.1796,18.1796,144600.0
2010-01-13 10:35:00,31.1,31.1,31.03,31.04,46100.0,18.1796,18.1796,18.1387,18.1446,46100.0
2010-01-13 10:40:00,31.04,31.04,30.98,30.99,89700.0,18.1446,18.1446,18.1095,18.1153,89700.0
2010-01-13 10:45:00,31.0,31.01,30.95,30.95,134100.0,18.1212,18.127,18.092,18.092,134100.0
2010-01-13 10:50:00,30.95,30.96,30.93,30.93,93200.0,18.092,18.0978,18.0803,18.0803,93200.0
2010-01-13 10:55:00,30.94,30.94,30.89,30.9,76100.0,18.0861,18.0861,18.0569,18.0627,76100.0
2010-01-13 11:00:00,30.9,30.9,30.87,30.89,61600.0,18.0627,18.0627,18.0452,18.0569,61600.0
2010-01-13 11:05:00,30.88,30.93,30.86,30.93,42200.0,18.051,18.0803,18.0394,18.0803,42200.0
2010-01-13 11:10:00,30.93,30.94,30.92,30.93,61100.0,18.0803,18.0861,18.0744,18.0803,61100.0
2010-01-13 11:15:00,30.93,30.94,30.92,30.94,43900.0,18.0803,18.0861,18.0744,18.0861,43900.0
2010-01-13 11:20:00,30.93,30.99,30.92,30.99,140700.0,18.0803,18.1153,18.0744,18.1153,140700.0
2010-01-13 11:25:00,30.99,31.01,30.95,30.96,69200.0,18.1153,18.127,18.092,18.0978,69200.0
2010-01-13 11:30:00,30.97,31.02,30.97,31.02,96500.0,18.1037,18.1329,18.1037,18.1329,96500.0
2010-01-13 11:35:00,31.02,31.05,31.0,31.04,70500.0,18.1329,18.1504,18.1212,18.1446,70500.0
2010-01-13 11:40:00,31.05,31.06,31.04,31.06,33000.0,18.1504,18.1563,18.1446,18.1563,33000.0
2010-01-13 11:45:00,31.05,31.05,30.98,30.99,138600.0,18.1504,18.1504,18.1095,18.1153,138600.0
2010-01-13 11:50:00,30.99,31.05,30.99,31.04,31500.0,18.1153,18.1504,18.1153,18.1446,31500.0
2010-01-13 11:55:00,31.04,31.09,31.04,31.08,31100.0,18.1446,18.1738,18.1446,18.168,31100.0
2010-01-13 12:00:00,31.08,31.11,31.08,31.1,105900.0,18.168,18.1855,18.168,18.1796,105900.0
2010-01-13 12:05:00,31.1,31.11,31.08,31.08,30400.0,18.1796,18.1855,18.168,18.168,30400.0
2010-01-13 12:10:00,31.08,31.08,31.01,31.01,50100.0,18.168,18.168,18.127,18.127,50100.0
2010-01-13 12:15:00,31.01,31.02,31.01,31.02,3000.0,18.127,18.1329,18.127,18.1329,3000.0
2010-01-13 12:20:00,31.02,31.04,31.01,31.02,62500.0,18.1329,18.1446,18.127,18.1329,62500.0
2010-01-13 12:25:00,31.03,31.06,31.03,31.05,24100.0,18.1387,18.1563,18.1387,18.1504,24100.0
2010-01-13 12:30:00,31.06,31.06,31.03,31.03,28300.0,18.1563,18.1563,18.1387,18.1387,28300.0
2010-01-13 12:35:00,31.03,31.06,31.02,31.05,24800.0,18.1387,18.1563,18.1329,18.1504,24800.0
2010-01-13 12:40:00,31.05,31.07,31.05,31.06,75500.0,18.1504,18.1621,18.1504,18.1563,75500.0
2010-01-13 12:45:00,31.06,31.08,31.06,31.08,135000.0,18.1563,18.168,18.1563,18.168,135000.0
2010-01-13 12:50:00,31.08,31.1,31.07,31.09,162500.0,18.168,18.1796,18.1621,18.1738,162500.0
2010-01-13 12:55:00,31.09,31.1,31.08,31.08,35400.0,18.1738,18.1796,18.168,18.168,35400.0
2010-01-13 13:00:00,31.08,31.1,31.07,31.09,112000.0,18.168,18.1796,18.1621,18.1738,112000.0
2010-01-13 13:05:00,31.11,31.11,31.1,31.11,5900.0,18.1855,18.1855,18.1796,18.1855,5900.0
2010-01-13 13:10:00,31.11,31.12,31.1,31.11,34200.0,18.1855,18.1913,18.1796,18.1855,34200.0
2010-01-13 13:15:00,31.11,31.11,31.09,31.1,12900.0,18.1855,18.1855,18.1738,18.1796,12900.0
2010-01-13 13:20:00,31.1,31.11,31.09,31.1,44100.0,18.1796,18.1855,18.1738,18.1796,44100.0
2010-01-13 13:25:00,31.1,31.12,31.09,31.11,10100.0,18.1796,18.1913,18.1738,18.1855,10100.0
2010-01-13 13:30:00,31.11,31.12,31.1,31.1,29300.0,18.1855,18.1913,18.1796,18.1796,29300.0
2010-01-13 13:35:00,31.1,31.11,31.09,31.1,13800.0,18.1796,18.1855,18.1738,18.1796,13800.0
2010-01-13 13:40:00,31.11,31.12,31.1,31.11,16300.0,18.1855,18.1913,18.1796,18.1855,16300.0
2010-01-13 13:45:00,31.1,31.11,31.08,31.09,7600.0,18.1796,18.1855,18.168,18.1738,7600.0
2010-01-13 13:50:00,31.08,31.11,31.07,31.1,26500.0,18.168,18.1855,18.1621,18.1796,26500.0
2010-01-13 13:55:00,31.1,31.1,31.08,31.1,38600.0,18.1796,18.1796,18.168,18.1796,38600.0
2010-01-13 14:00:00,31.1,31.13,31.08,31.08,26300.0,18.1796,18.1972,18.168,18.168,26300.0
2010-01-13 14:05:00,31.08,31.08,31.06,31.07,30800.0,18.168,18.168,18.1563,18.1621,30800.0
2010-01-13 14:10:00,31.08,31.08,31.04,31.05,22600.0,18.168,18.168,18.1446,18.1504,22600.0
2010-01-13 14:15:00,31.04,31.06,31.03,31.05,16300.0,18.1446,18.1563,18.1387,18.1504,16300.0
2010-01-13 14:20:00,31.04,31.06,31.04,31.06,15700.0,18.1446,18.1563,18.1446,18.1563,15700.0
2010-01-13 14:25:00,31.06,31.09,31.06,31.09,20900.0,18.1563,18.1738,18.1563,18.1738,20900.0
2010-01-13 14:30:00,31.09,31.1,31.08,31.08,26100.0,18.1738,18.1796,18.168,18.168,26100.0
2010-01-13 14:35:00,31.08,31.09,31.07,31.09,20500.0,18.168,18.1738,18.1621,18.1738,20500.0
2010-01-13 14:40:00,31.09,31.11,31.08,31.1,51300.0,18.1738,18.1855,18.168,18.1796,51300.0
2010-01-13 14:45:00,31.11,31.15,31.1,31.15,174000.0,18.1855,18.2089,18.1796,18.2089,174000.0
2010-01-13 14:50:00,31.15,31.18,31.15,31.18,15400.0,18.2089,18.2264,18.2089,18.2264,15400.0
2010-01-13 14:55:00,31.19,31.19,31.17,31.17,17300.0,18.2323,18.2323,18.2206,18.2206,17300.0
2010-01-13 15:00:00,31.17,31.17,31.12,31.13,22400.0,18.2206,18.2206,18.1913,18.1972,22400.0
2010-01-13 15:05:00,31.13,31.14,31.13,31.14,31800.0,18.1972,18.203,18.1972,18.203,31800.0
2010-01-13 15:10:00,31.14,31.15,31.13,31.15,11800.0,18.203,18.2089,18.1972,18.2089,11800.0
2010-01-13 15:15:00,31.15,31.18,31.14,31.17,28500.0,18.2089,18.2264,18.203,18.2206,28500.0
2010-01-13 15:20:00,31.17,31.19,31.17,31.19,13300.0,18.2206,18.2323,18.2206,18.2323,13300.0
2010-01-13 15:25:00,31.19,31.2,31.17,31.17,82200.0,18.2323,18.2381,18.2206,18.2206,82200.0
2010-01-13 15:30:00,31.18,31.25,31.18,31.25,87100.0,18.2264,18.2673,18.2264,18.2673,87100.0
2010-01-13 15:35:00,31.25,31.25,31.22,31.23,43000.0,18.2673,18.2673,18.2498,18.2556,43000.0
2010-01-13 15:40:00,31.22,31.24,31.22,31.22,88700.0,18.2498,18.2615,18.2498,18.2498,88700.0
2010-01-13 15:45:00,31.22,31.24,31.22,31.24,152000.0,18.2498,18.2615,18.2498,18.2615,152000.0
2010-01-13 15:50:00,31.23,31.24,31.19,31.19,449700.0,18.2556,18.2615,18.2323,18.2323,449700.0
2010-01-13 15:55:00,31.2,31.24,31.2,31.21,579500.0,18.2381,18.2615,18.2381,18.2439,579500.0
2010-01-14 09:30:00,31.21,31.29,30.97,31.07,268700.0,18.2439,18.2907,18.1037,18.1621,268700.0
2010-01-14 09:35:00,31.07,31.11,31.06,31.08,1078300.0,18.1621,18.1855,18.1563,18.168,1078300.0
2010-01-14 09:40:00,31.07,31.07,31.03,31.05,30300.0,18.1621,18.1621,18.1387,18.1504,30300.0
2010-01-14 09:45:00,31.05,31.06,31.03,31.03,53600.0,18.1504,18.1563,18.1387,18.1387,53600.0
2010-01-14 09:50:00,31.04,31.06,31.04,31.06,46200.0,18.1446,18.1563,18.1446,18.1563,46200.0
2010-01-14 09:55:00,31.06,31.09,31.05,31.07,83200.0,18.1563,18.1738,18.1504,18.1621,83200.0
2010-01-14 10:00:00,31.07,31.09,31.07,31.08,57900.0,18.1621,18.1738,18.1621,18.168,57900.0
2010-01-14 10:05:00,31.08,31.09,31.06,31.08,91400.0,18.168,18.1738,18.1563,18.168,91400.0
2010-01-14 10:10:00,31.08,31.12,31.07,31.12,149300.0,18.168,18.1913,18.1621,18.1913,149300.0
2010-01-14 10:15:00,31.11,31.12,31.05,31.05,136400.0,18.1855,18.1913,18.1504,18.1504,136400.0
2010-01-14 10:20:00,31.05,31.05,31.03,31.04,20800.0,18.1504,18.1504,18.1387,18.1446,20800.0
2010-01-14 10:25:00,31.04,31.06,31.03,31.06,23500.0,18.1446,18.1563,18.1387,18.1563,23500.0
2010-01-14 10:30:00,31.06,31.1,31.05,31.1,89100.0,18.1563,18.1796,18.1504,18.1796,89100.0
2010-01-14 10:35:00,31.1,31.11,31.06,31.07,238200.0,18.1796,18.1855,18.1563,18.1621,238200.0
2010-01-14 10:40:00,31.07,31.07,31.04,31.04,27700.0,18.1621,18.1621,18.1446,18.1446,27700.0
2010-01-14 10:45:00,31.05,31.05,31.03,31.04,21900.0,18.1504,18.1504,18.1387,18.1446,21900.0
2010-01-14 10:50:00,31.03,31.05,31.03,31.03,69300.0,18.1387,18.1504,18.1387,18.1387,69300.0
2010-01-14 10:55:00,31.04,31.05,31.03,31.04,29100.0,18.1446,18.1504,18.1387,18.1446,29100.0
2010-01-14 11:00:00,31.04,31.06,31.02,31.05,96600.0,18.1446,18.1563,18.1329,18.1504,96600.0
2010-01-14 11:05:00,31.05,31.07,31.04,31.05,48900.0,18.1504,18.1621,18.1446,18.1504,48900.0
2010-01-14 11:10:00,31.05,31.07,31.04,31.07,25200.0,18.1504,18.1621,18.1446,18.1621,25200.0
2010-01-14 11:15:00,31.07,31.08,31.04,31.06,40100.0,18.1621,18.168,18.1446,18.1563,40100.0
2010-01-14 11:20:00,31.05,31.1,31.05,31.1,23600.0,18.1504,18.1796,18.1504,18.1796,23600.0
2010-01-14 11:25:00,31.09,31.12,31.08,31.12,22800.0,18.1738,18.1913,18.168,18.1913,22800.0
2010-01-14 11:30:00,31.11,31.13,31.11,31.13,20600.0,18.1855,18.1972,18.1855,18.1972,20600.0
2010-01-14 11:35:00,31.12,31.13,31.07,31.07,65500.0,18.1913,18.1972,18.1621,18.1621,65500.0
2010-01-14 11:40:00,31.08,31.09,31.07,31.09,29300.0,18.168,18.1738,18.1621,18.1738,29300.0
2010-01-14 11:45:00,31.08,31.09,31.08,31.09,18400.0,18.168,18.1738,18.168,18.1738,18400.0
2010-01-14 11:50:00,31.09,31.1,31.09,31.09,20200.0,18.1738,18.1796,18.1738,18.1738,20200.0
2010-01-14 11:55:00,31.09,31.1,31.05,31.05,22500.0,18.1738,18.1796,18.1504,18.1504,22500.0
2010-01-14 12:00:00,31.05,31.09,31.05,31.08,31000.0,18.1504,18.1738,18.1504,18.168,31000.0
2010-01-14 12:05:00,31.09,31.09,31.07,31.08,46400.0,18.1738,18.1738,18.1621,18.168,46400.0
2010-01-14 12:10:00,31.08,31.09,31.08,31.08,10400.0,18.168,18.1738,18.168,18.168,10400.0
2010-01-14 12:15:00,31.08,31.09,31.08,31.08,11300.0,18.168,18.1738,18.168,18.168,11300.0
2010-01-14 12:20:00,31.08,31.08,31.07,31.08,7500.0,18.168,18.168,18.1621,18.168,7500.0
2010-01-14 12:25:00,31.08,31.08,31.06,31.06,38800.0,18.168,18.168,18.1563,18.1563,38800.0
2010-01-14 12:30:00,31.06,31.1,31.06,31.09,29800.0,18.1563,18.1796,18.1563,18.1738,29800.0
2010-01-14 12:35:00,31.09,31.11,31.08,31.11,75200.0,18.1738,18.1855,18.168,18.1855,75200.0
2010-01-14 12:40:00,31.11,31.11,31.08,31.08,15800.0,18.1855,18.1855,18.168,18.168,15800.0
2010-01-14 12:45:00,31.08,31.09,31.06,31.06,20400.0,18.168,18.1738,18.1563,18.1563,20400.0
2010-01-14 12:50:00,31.07,31.07,31.05,31.06,9900.0,18.1621,18.1621,18.1504,18.1563,9900.0
2010-01-14 12:55:00,31.06,31.06,31.05,31.06,19000.0,18.1563,18.1563,18.1504,18.1563,19000.0
2010-01-14 13:00:00,31.06,31.06,31.05,31.05,12300.0,18.1563,18.1563,18.1504,18.1504,12300.0
2010-01-14 13:05:00,31.04,31.05,31.03,31.04,29200.0,18.1446,18.1504,18.1387,18.1446,29200.0
2010-01-14 13:10:00,31.04,31.05,31.03,31.03,44400.0,18.1446,18.1504,18.1387,18.1387,44400.0
2010-01-14 13:15:00,31.04,31.04,31.03,31.04,8300.0,18.1446,18.1446,18.1387,18.1446,8300.0
2010-01-14 13:20:00,31.03,31.05,31.03,31.05,93900.0,18.1387,18.1504,18.1387,18.1504,93900.0
2010-01-14 13:25:00,31.04,31.05,31.03,31.05,24700.0,18.1446,18.1504,18.1387,18.1504,24700.0
2010-01-14 13:30:00,31.05,31.09,31.05,31.09,46600.0,18.1504,18.1738,18.1504,18.1738,46600.0
2010-01-14 13:35:00,31.09,31.1,31.08,31.1,18300.0,18.1738,18.1796,18.168,18.1796,18300.0
2010-01-14 13:40:00,31.09,31.1,31.08,31.08,33200.0,18.1738,18.1796,18.168,18.168,33200.0
2010-01-14 13:45:00,31.09,31.1,31.09,31.1,11300.0,18.1738,18.1796,18.1738,18.1796,11300.0
2010-01-14 13:50:00,31.09,31.1,31.09,31.1,16200.0,18.1738,18.1796,18.1738,18.1796,16200.0
2010-01-14 13:55:00,31.1,31.16,31.1,31.14,106200.0,18.1796,18.2147,18.1796,18.203,106200.0
2010-01-14 14:00:00,31.14,31.17,31.14,31.16,19200.0,18.203,18.2206,18.203,18.2147,19200.0
2010-01-14 14:05:00,31.16,31.16,31.13,31.13,7600.0,18.2147,18.2147,18.1972,18.1972,7600.0
2010-01-14 14:10:00,31.13,31.13,31.08,31.08,36600.0,18.1972,18.1972,18.168,18.168,36600.0
2010-01-14 14:15:00,31.09,31.1,31.08,31.1,19800.0,18.1738,18.1796,18.168,18.1796,19800.0
2010-01-14 14:20:00,31.1,31.13,31.09,31.12,40400.0,18.1796,18.1972,18.1738,18.1913,40400.0
2010-01-14 14:25:00,31.12,31.13,31.11,31.13,7100.0,18.1913,18.1972,18.1855,18.1972,7100.0
2010-01-14 14:30:00,31.13,31.13,31.13,31.13,4700.0,18.1972,18.1972,18.1972,18.1972,4700.0
2010-01-14 14:35:00,31.13,31.14,31.13,31.13,11500.0,18.1972,18.203,18.1972,18.1972,11500.0
2010-01-14 14:40:00,31.14,31.15,31.13,31.13,21200.0,18.203,18.2089,18.1972,18.1972,21200.0
2010-01-14 14:45:00,31.14,31.14,31.13,31.13,12300.0,18.203,18.203,18.1972,18.1972,12300.0
2010-01-14 14:50:00,31.13,31.14,31.13,31.13,10200.0,18.1972,18.203,18.1972,18.1972,10200.0
2010-01-14 14:55:00,31.14,31.15,31.13,31.14,16700.0,18.203,18.2089,18.1972,18.203,16700.0
2010-01-14 15:00:00,31.14,31.16,31.14,31.15,61700.0,18.203,18.2147,18.203,18.2089,61700.0
2010-01-14 15:05:00,31.15,31.16,31.12,31.13,21400.0,18.2089,18.2147,18.1913,18.1972,21400.0
2010-01-14 15:10:00,31.14,31.15,31.12,31.15,30600.0,18.203,18.2089,18.1913,18.2089,30600.0
2010-01-14 15:15:00,31.16,31.16,31.11,31.11,36200.0,18.2147,18.2147,18.1855,18.1855,36200.0
2010-01-14 15:20:00,31.11,31.12,31.11,31.12,31200.0,18.1855,18.1913,18.1855,18.1913,31200.0
2010-01-14 15:25:00,31.12,31.13,31.11,31.13,13400.0,18.1913,18.1972,18.1855,18.1972,13400.0
2010-01-14 15:30:00,31.13,31.13,31.1,31.11,23000.0,18.1972,18.1972,18.1796,18.1855,23000.0
2010-01-14 15:35:00,31.11,31.14,31.1,31.12,215900.0,18.1855,18.203,18.1796,18.1913,215900.0
2010-01-14 15:40:00,31.13,31.13,31.1,31.11,146100.0,18.1972,18.1972,18.1796,18.1855,146100.0
2010-01-14 15:45:00,31.11,31.14,31.1,31.13,55000.0,18.1855,18.203,18.1796,18.1972,55000.0
2010-01-14 15:50:00,31.14,31.14,31.1,31.1,182600.0,18.203,18.203,18.1796,18.1796,182600.0
2010-01-14 15:55:00,31.1,31.12,31.1,31.12,183400.0,18.1796,18.1913,18.1796,18.1913,183400.0
2010-01-15 09:30:00,30.89,31.0,30.84,30.85,445300.0,18.0569,18.1212,18.0277,18.0335,445300.0
2010-01-15 09:35:00,30.86,30.93,30.85,30.93,164600.0,18.0394,18.0803,18.0335,18.0803,164600.0
2010-01-15 09:40:00,30.93,31.04,30.91,30.96,322400.0,18.0803,18.1446,18.0686,18.0978,322400.0
2010-01-15 09:45:00,30.96,31.03,30.95,30.95,80900.0,18.0978,18.1387,18.092,18.092,80900.0
2010-01-15 09:50:00,30.95,30.99,30.93,30.98,107300.0,18.092,18.1153,18.0803,18.1095,107300.0
2010-01-15 09:55:00,30.98,31.0,30.93,30.97,159100.0,18.1095,18.1212,18.0803,18.1037,159100.0
2010-01-15 10:00:00,30.97,30.97,30.9,30.95,123800.0,18.1037,18.1037,18.0627,18.092,123800.0
2010-01-15 10:05:00,30.94,30.94,30.84,30.89,198900.0,18.0861,18.0861,18.0277,18.0569,198900.0
2010-01-15 10:10:00,30.89,30.91,30.84,30.86,80000.0,18.0569,18.0686,18.0277,18.0394,80000.0
2010-01-15 10:15:00,30.85,30.85,30.8,30.85,202600.0,18.0335,18.0335,18.0043,18.0335,202600.0
2010-01-15 10:20:00,30.85,30.85,30.82,30.82,85500.0,18.0335,18.0335,18.016,18.016,85500.0
2010-01-15 10:25:00,30.81,30.82,30.78,30.78,41000.0,18.0101,18.016,17.9926,17.9926,41000.0
2010-01-15 10:30:00,30.78,30.79,30.75,30.75,114800.0,17.9926,17.9984,17.975,17.975,114800.0
2010-01-15 10:35:00,30.75,30.76,30.72,30.72,170000.0,17.975,17.9809,17.9575,17.9575,170000.0
2010-01-15 10:40:00,30.71,30.78,30.68,30.73,311200.0,17.9517,17.9926,17.9341,17.9634,311200.0
2010-01-15 10:45:00,30.73,30.75,30.71,30.74,150500.0,17.9634,17.975,17.9517,17.9692,150500.0
2010-01-15 10:50:00,30.74,30.74,30.69,30.69,121100.0,17.9692,17.9692,17.94,17.94,121100.0
2010-01-15 10:55:00,30.69,30.72,30.67,30.72,148800.0,17.94,17.9575,17.9283,17.9575,148800.0
2010-01-15 11:00:00,30.71,30.73,30.69,30.7,31400.0,17.9517,17.9634,17.94,17.9458,31400.0
2010-01-15 11:05:00,30.7,30.71,30.69,30.7,114700.0,17.9458,17.9517,17.94,17.9458,114700.0
2010-01-15 11:10:00,30.7,30.72,30.69,30.72,142100.0,17.9458,17.9575,17.94,17.9575,142100.0
2010-01-15 11:15:00,30.71,30.72,30.69,30.71,97400.0,17.9517,17.9575,17.94,17.9517,97400.0
2010-01-15 11:20:00,30.71,30.71,30.65,30.71,315900.0,17.9517,17.9517,17.9166,17.9517,315900.0
2010-01-15 11:25:00,30.7,30.71,30.65,30.66,35200.0,17.9458,17.9517,17.9166,17.9224,35200.0
2010-01-15 11:30:00,30.65,30.66,30.64,30.66,70100.0,17.9166,17.9224,17.9107,17.9224,70100.0
2010-01-15 11:35:00,30.65,30.68,30.65,30.67,155000.0,17.9166,17.9341,17.9166,17.9283,155000.0
2010-01-15 11:40:00,30.66,30.67,30.65,30.67,103900.0,17.9224,17.9283,17.9166,17.9283,103900.0
2010-01-15 11:45:00,30.66,30.67,30.64,30.64,56300.0,17.9224,17.9283,17.9107,17.9107,56300.0
2010-01-15 11:50:00,30.64,30.65,30.62,30.62,90000.0,17.9107,17.9166,17.8991,17.8991,90000.0
2010-01-15 11:55:00,30.63,30.65,30.62,30.64,58300.0,17.9049,17.9166,17.8991,17.9107,58300.0
2010-01-15 12:00:00,30.64,30.67,30.63,30.66,130700.0,17.9107,17.9283,17.9049,17.9224,130700.0
2010-01-15 12:05:00,30.66,30.68,30.66,30.66,32100.0,17.9224,17.9341,17.9224,17.9224,32100.0
2010-01-15 12:10:00,30.67,30.67,30.62,30.62,38400.0,17.9283,17.9283,17.8991,17.8991,38400.0
2010-01-15 12:15:00,30.63,30.63,30.6,30.62,38700.0,17.9049,17.9049,17.8874,17.8991,38700.0
2010-01-15 12:20:00,30.61,30.63,30.59,30.63,91300.0,17.8932,17.9049,17.8815,17.9049,91300.0
2010-01-15 12:25:00,30.63,30.64,30.6,30.6,49600.0,17.9049,17.9107,17.8874,17.8874,49600.0
2010-01-15 12:30:00,30.6,30.67,30.59,30.67,369400.0,17.8874,17.9283,17.8815,17.9283,369400.0
2010-01-15 12:35:00,30.67,30.67,30.64,30.65,24300.0,17.9283,17.9283,17.9107,17.9166,24300.0
2010-01-15 12:40:00,30.64,30.65,30.59,30.59,38300.0,17.9107,17.9166,17.8815,17.8815,38300.0
2010-01-15 12:45:00,30.6,30.64,30.58,30.64,40500.0,17.8874,17.9107,17.8757,17.9107,40500.0
2010-01-15 12:50:00,30.64,30.66,30.62,30.63,54800.0,17.9107,17.9224,17.8991,17.9049,54800.0
2010-01-15 12:55:00,30.63,30.65,30.62,30.64,22200.0,17.9049,17.9166,17.8991,17.9107,22200.0
2010-01-15 13:00:00,30.65,30.65,30.63,30.65,22900.0,17.9166,17.9166,17.9049,17.9166,22900.0
2010-01-15 13:05:00,30.64,30.65,30.63,30.64,74300.0,17.9107,17.9166,17.9049,17.9107,74300.0
2010-01-15 13:10:00,30.64,30.68,30.64,30.68,94600.0,17.9107,17.9341,17.9107,17.9341,94600.0
2010-01-15 13:15:00,30.69,30.7,30.68,30.69,19300.0,17.94,17.9458,17.9341,17.94,19300.0
2010-01-15 13:20:00,30.69,30.69,30.63,30.63,77400.0,17.94,17.94,17.9049,17.9049,77400.0
2010-01-15 13:25:00,30.63,30.67,30.63,30.65,49800.0,17.9049,17.9283,17.9049,17.9166,49800.0
2010-01-15 13:30:00,30.65,30.67,30.64,30.67,66300.0,17.9166,17.9283,17.9107,17.9283,66300.0
2010-01-15 13:35:00,30.67,30.67,30.64,30.65,54700.0,17.9283,17.9283,17.9107,17.9166,54700.0
2010-01-15 13:40:00,30.64,30.65,30.64,30.65,36100.0,17.9107,17.9166,17.9107,17.9166,36100.0
2010-01-15 13:45:00,30.66,30.71,30.65,30.69,177200.0,17.9224,17.9517,17.9166,17.94,177200.0
2010-01-15 13:50:00,30.69,30.7,30.67,30.68,152600.0,17.94,17.9458,17.9283,17.9341,152600.0
2010-01-15 13:55:00,30.67,30.68,30.66,30.68,22900.0,17.9283,17.9341,17.9224,17.9341,22900.0
2010-01-15 14:00:00,30.68,30.69,30.67,30.67,33700.0,17.9341,17.94,17.9283,17.9283,33700.0
2010-01-15 14:05:00,30.67,30.71,30.67,30.7,95800.0,17.9283,17.9517,17.9283,17.9458,95800.0
2010-01-15 14:10:00,30.7,30.71,30.7,30.71,6200.0,17.9458,17.9517,17.9458,17.9517,6200.0
2010-01-15 14:15:00,30.7,30.71,30.67,30.7,62100.0,17.9458,17.9517,17.9283,17.9458,62100.0
2010-01-15 14:20:00,30.69,30.7,30.67,30.67,28300.0,17.94,17.9458,17.9283,17.9283,28300.0
2010-01-15 14:25:00,30.68,30.68,30.66,30.66,13500.0,17.9341,17.9341,17.9224,17.9224,13500.0
2010-01-15 14:30:00,30.66,30.68,30.65,30.68,56200.0,17.9224,17.9341,17.9166,17.9341,56200.0
2010-01-15 14:35:00,30.68,30.69,30.65,30.69,114300.0,17.9341,17.94,17.9166,17.94,114300.0
2010-01-15 14:40:00,30.69,30.7,30.68,30.69,42800.0,17.94,17.9458,17.9341,17.94,42800.0
2010-01-15 14:45:00,30.69,30.69,30.66,30.66,118200.0,17.94,17.94,17.9224,17.9224,118200.0
2010-01-15 14:50:00,30.66,30.67,30.65,30.66,51000.0,17.9224,17.9283,17.9166,17.9224,51000.0
2010-01-15 14:55:00,30.66,30.68,30.66,30.67,39000.0,17.9224,17.9341,17.9224,17.9283,39000.0
2010-01-15 15:00:00,30.68,30.75,30.67,30.75,88200.0,17.9341,17.975,17.9283,17.975,88200.0
2010-01-15 15:05:00,30.74,30.79,30.74,30.78,580400.0,17.9692,17.9984,17.9692,17.9926,580400.0
2010-01-15 15:10:00,30.78,30.84,30.78,30.83,475100.0,17.9926,18.0277,17.9926,18.0218,475100.0
2010-01-15 15:15:00,30.84,30.87,30.83,30.87,211700.0,18.0277,18.0452,18.0218,18.0452,211700.0
2010-01-15 15:20:00,30.86,30.87,30.85,30.85,128400.0,18.0394,18.0452,18.0335,18.0335,128400.0
2010-01-15 15:25:00,30.86,30.86,30.81,30.85,201700.0,18.0394,18.0394,18.0101,18.0335,201700.0
2010-01-15 15:30:00,30.85,30.87,30.84,30.85,229000.0,18.0335,18.0452,18.0277,18.0335,229000.0
2010-01-15 15:35:00,30.84,30.85,30.82,30.85,287200.0,18.0277,18.0335,18.016,18.0335,287200.0
2010-01-15 15:40:00,30.85,30.91,30.85,30.89,484300.0,18.0335,18.0686,18.0335,18.0569,484300.0
2010-01-15 15:45:00,30.89,30.9,30.88,30.89,96500.0,18.0569,18.0627,18.051,18.0569,96500.0
2010-01-15 15:50:00,30.9,30.92,30.87,30.92,283800.0,18.0627,18.0744,18.0452,18.0744,283800.0
2010-01-15 15:55:00,30.91,30.94,30.9,30.91,851500.0,18.0686,18.0861,18.0627,18.0686,851500.0
2010-01-19 09:30:00,30.92,30.94,30.88,30.93,151000.0,18.0744,18.0861,18.051,18.0803,151000.0
2010-01-19 09:35:00,30.93,31.02,30.92,30.94,121500.0,18.0803,18.1329,18.0744,18.0861,121500.0
2010-01-19 09:40:00,30.94,30.98,30.92,30.93,127500.0,18.0861,18.1095,18.0744,18.0803,127500.0
2010-01-19 09:45:00,30.93,30.97,30.93,30.95,41900.0,18.0803,18.1037,18.0803,18.092,41900.0
2010-01-19 09:50:00,30.94,30.98,30.94,30.98,53700.0,18.0861,18.1095,18.0861,18.1095,53700.0
2010-01-19 09:55:00,30.98,30.98,30.9,30.9,153000.0,18.1095,18.1095,18.0627,18.0627,153000.0
2010-01-19 10:00:00,30.91,30.93,30.84,30.85,253400.0,18.0686,18.0803,18.0277,18.0335,253400.0
2010-01-19 10:05:00,30.85,30.94,30.85,30.94,75500.0,18.0335,18.0861,18.0335,18.0861,75500.0
2010-01-19 10:10:00,30.94,30.99,30.91,30.99,52100.0,18.0861,18.1153,18.0686,18.1153,52100.0
2010-01-19 10:15:00,30.99,30.99,30.96,30.96,26900.0,18.1153,18.1153,18.0978,18.0978,26900.0
2010-01-19 10:20:00,30.97,30.98,30.96,30.97,48000.0,18.1037,18.1095,18.0978,18.1037,48000.0
2010-01-19 10:25:00,30.97,30.98,30.96,30.96,46500.0,18.1037,18.1095,18.0978,18.0978,46500.0
2010-01-19 10:30:00,30.96,30.98,30.95,30.97,49200.0,18.0978,18.1095,18.092,18.1037,49200.0
2010-01-19 10:35:00,30.97,31.0,30.97,30.99,50900.0,18.1037,18.1212,18.1037,18.1153,50900.0
2010-01-19 10:40:00,30.99,31.1,30.99,31.1,96800.0,18.1153,18.1796,18.1153,18.1796,96800.0
2010-01-19 10:45:00,31.1,31.15,31.09,31.15,212200.0,18.1796,18.2089,18.1738,18.2089,212200.0
2010-01-19 10:50:00,31.15,31.17,31.15,31.17,74400.0,18.2089,18.2206,18.2089,18.2206,74400.0
2010-01-19 10:55:00,31.16,31.18,31.13,31.13,172100.0,18.2147,18.2264,18.1972,18.1972,172100.0
2010-01-19 11:00:00,31.13,31.13,31.09,31.1,82300.0,18.1972,18.1972,18.1738,18.1796,82300.0
2010-01-19 11:05:00,31.1,31.12,31.09,31.11,33600.0,18.1796,18.1913,18.1738,18.1855,33600.0
2010-01-19 11:10:00,31.12,31.16,31.11,31.16,38300.0,18.1913,18.2147,18.1855,18.2147,38300.0
2010-01-19 11:15:00,31.15,31.16,31.13,31.13,22400.0,18.2089,18.2147,18.1972,18.1972,22400.0
2010-01-19 11:20:00,31.13,31.13,31.1,31.11,38800.0,18.1972,18.1972,18.1796,18.1855,38800.0
2010-01-19 11:25:00,31.11,31.11,31.09,31.11,18900.0,18.1855,18.1855,18.1738,18.1855,18900.0
2010-01-19 11:30:00,31.11,31.13,31.1,31.13,16300.0,18.1855,18.1972,18.1796,18.1972,16300.0
2010-01-19 11:35:00,31.12,31.12,31.1,31.1,56900.0,18.1913,18.1913,18.1796,18.1796,56900.0
2010-01-19 11:40:00,31.1,31.11,31.09,31.11,49700.0,18.1796,18.1855,18.1738,18.1855,49700.0
2010-01-19 11:45:00,31.11,31.17,31.1,31.15,432900.0,18.1855,18.2206,18.1796,18.2089,432900.0
2010-01-19 11:50:00,31.16,31.17,31.14,31.16,188500.0,18.2147,18.2206,18.203,18.2147,188500.0
2010-01-19 11:55:00,31.16,31.16,31.14,31.14,22200.0,18.2147,18.2147,18.203,18.203,22200.0
2010-01-19 12:00:00,31.14,31.17,31.14,31.16,24200.0,18.203,18.2206,18.203,18.2147,24200.0
2010-01-19 12:05:00,31.16,31.16,31.15,31.15,3700.0,18.2147,18.2147,18.2089,18.2089,3700.0
2010-01-19 12:10:00,31.15,31.16,31.14,31.15,18800.0,18.2089,18.2147,18.203,18.2089,18800.0
2010-01-19 12:15:00,31.15,31.15,31.14,31.14,11900.0,18.2089,18.2089,18.203,18.203,11900.0
2010-01-19 12:20:00,31.14,31.17,31.14,31.17,48100.0,18.203,18.2206,18.203,18.2206,48100.0
2010-01-19 12:25:00,31.17,31.18,31.14,31.14,91500.0,18.2206,18.2264,18.203,18.203,91500.0
2010-01-19 12:30:00,31.13,31.14,31.13,31.13,35100.0,18.1972,18.203,18.1972,18.1972,35100.0
2010-01-19 12:35:00,31.13,31.14,31.12,31.14,22700.0,18.1972,18.203,18.1913,18.203,22700.0
2010-01-19 12:40:00,31.13,31.14,31.12,31.14,16700.0,18.1972,18.203,18.1913,18.203,16700.0
2010-01-19 12:45:00,31.14,31.15,31.13,31.15,14600.0,18.203,18.2089,18.1972,18.2089,14600.0
2010-01-19 12:50:00,31.15,31.16,31.14,31.15,16000.0,18.2089,18.2147,18.203,18.2089,16000.0
2010-01-19 12:55:00,31.16,31.16,31.15,31.15,20000.0,18.2147,18.2147,18.2089,18.2089,20000.0
2010-01-19 13:00:00,31.15,31.15,31.12,31.13,162300.0,18.2089,18.2089,18.1913,18.1972,162300.0
2010-01-19 13:05:00,31.13,31.13,31.12,31.12,26400.0,18.1972,18.1972,18.1913,18.1913,26400.0
2010-01-19 13:10:00,31.12,31.14,31.12,31.14,17700.0,18.1913,18.203,18.1913,18.203,17700.0
2010-01-19 13:15:00,31.14,31.14,31.12,31.12,28500.0,18.203,18.203,18.1913,18.1913,28500.0
2010-01-19 13:20:00,31.13,31.13,31.12,31.12,32100.0,18.1972,18.1972,18.1913,18.1913,32100.0
2010-01-19 13:25:00,31.12,31.13,31.11,31.12,19600.0,18.1913,18.1972,18.1855,18.1913,19600.0
2010-01-19 13:30:00,31.13,31.14,31.13,31.13,9600.0,18.1972,18.203,18.1972,18.1972,9600.0
2010-01-19 13:35:00,31.14,31.14,31.13,31.14,71800.0,18.203,18.203,18.1972,18.203,71800.0
2010-01-19 13:40:00,31.14,31.15,31.13,31.14,22100.0,18.203,18.2089,18.1972,18.203,22100.0
2010-01-19 13:45:00,31.14,31.15,31.14,31.15,16500.0,18.203,18.2089,18.203,18.2089,16500.0
2010-01-19 13:50:00,31.15,31.15,31.14,31.15,10800.0,18.2089,18.2089,18.203,18.2089,10800.0
2010-01-19 13:55:00,31.15,31.16,31.15,31.16,23000.0,18.2089,18.2147,18.2089,18.2147,23000.0
2010-01-19 14:00:00,31.15,31.16,31.14,31.15,13300.0,18.2089,18.2147,18.203,18.2089,13300.0
2010-01-19 14:05:00,31.14,31.16,31.14,31.14,27500.0,18.203,18.2147,18.203,18.203,27500.0
2010-01-19 14:10:00,31.14,31.15,31.14,31.14,24300.0,18.203,18.2089,18.203,18.203,24300.0
2010-01-19 14:15:00,31.15,31.15,31.14,31.14,8300.0,18.2089,18.2089,18.203,18.203,8300.0
2010-01-19 14:20:00,31.15,31.16,31.14,31.15,41100.0,18.2089,18.2147,18.203,18.2089,41100.0
2010-01-19 14:25:00,31.15,31.16,31.15,31.16,25300.0,18.2089,18.2147,18.2089,18.2147,25300.0
2010-01-19 14:30:00,31.16,31.17,31.16,31.16,36900.0,18.2147,18.2206,18.2147,18.2147,36900.0
2010-01-19 14:35:00,31.16,31.17,31.15,31.17,24500.0,18.2147,18.2206,18.2089,18.2206,24500.0
2010-01-19 14:40:00,31.17,31.18,31.16,31.18,15100.0,18.2206,18.2264,18.2147,18.2264,15100.0
2010-01-19 14:45:00,31.17,31.18,31.17,31.18,9700.0,18.2206,18.2264,18.2206,18.2264,9700.0
2010-01-19 14:50:00,31.18,31.18,31.17,31.17,8400.0,18.2264,18.2264,18.2206,18.2206,8400.0
2010-01-19 14:55:00,31.17,31.19,31.17,31.18,72700.0,18.2206,18.2323,18.2206,18.2264,72700.0
2010-01-19 15:00:00,31.18,31.19,31.17,31.18,45100.0,18.2264,18.2323,18.2206,18.2264,45100.0
2010-01-19 15:05:00,31.18,31.19,31.18,31.18,19900.0,18.2264,18.2323,18.2264,18.2264,19900.0
2010-01-19 15:10:00,31.19,31.19,31.16,31.16,269400.0,18.2323,18.2323,18.2147,18.2147,269400.0
2010-01-19 15:15:00,31.16,31.16,31.15,31.15,67000.0,18.2147,18.2147,18.2089,18.2089,67000.0
2010-01-19 15:20:00,31.16,31.2,31.15,31.2,277600.0,18.2147,18.2381,18.2089,18.2381,277600.0
2010-01-19 15:25:00,31.2,31.24,31.19,31.24,133700.0,18.2381,18.2615,18.2323,18.2615,133700.0
2010-01-19 15:30:00,31.24,31.24,31.21,31.22,81100.0,18.2615,18.2615,18.2439,18.2498,81100.0
2010-01-19 15:35:00,31.22,31.22,31.21,31.22,24500.0,18.2498,18.2498,18.2439,18.2498,24500.0
2010-01-19 15:40:00,31.22,31.26,31.21,31.25,140500.0,18.2498,18.2732,18.2439,18.2673,140500.0
2010-01-19 15:45:00,31.25,31.26,31.24,31.25,160600.0,18.2673,18.2732,18.2615,18.2673,160600.0
2010-01-19 15:50:00,31.25,31.26,31.24,31.26,325300.0,18.2673,18.2732,18.2615,18.2732,325300.0
2010-01-19 15:55:00,31.26,31.27,31.25,31.26,359900.0,18.2732,18.279,18.2673,18.2732,359900.0
2010-01-20 09:30:00,31.16,31.16,30.87,30.87,197600.0,18.2147,18.2147,18.0452,18.0452,197600.0
2010-01-20 09:35:00,30.86,30.94,30.85,30.9,561300.0,18.0394,18.0861,18.0335,18.0627,561300.0
2010-01-20 09:40:00,30.89,30.89,30.83,30.83,92000.0,18.0569,18.0569,18.0218,18.0218,92000.0
2010-01-20 09:45:00,30.82,30.83,30.75,30.81,173100.0,18.016,18.0218,17.975,18.0101,173100.0
2010-01-20 09:50:00,30.8,30.95,30.78,30.86,198700.0,18.0043,18.092,17.9926,18.0394,198700.0
2010-01-20 09:55:00,30.86,30.9,30.84,30.89,177200.0,18.0394,18.0627,18.0277,18.0569,177200.0
2010-01-20 10:00:00,30.88,30.89,30.84,30.86,71300.0,18.051,18.0569,18.0277,18.0394,71300.0
2010-01-20 10:05:00,30.87,30.89,30.82,30.88,297700.0,18.0452,18.0569,18.016,18.051,297700.0
2010-01-20 10:10:00,30.89,30.94,30.87,30.91,273800.0,18.0569,18.0861,18.0452,18.0686,273800.0
2010-01-20 10:15:00,30.91,30.91,30.86,30.87,177400.0,18.0686,18.0686,18.0394,18.0452,177400.0
2010-01-20 10:20:00,30.88,30.88,30.78,30.82,84700.0,18.051,18.051,17.9926,18.016,84700.0
2010-01-20 10:25:00,30.82,30.82,30.75,30.76,68200.0,18.016,18.016,17.975,17.9809,68200.0
2010-01-20 10:30:00,30.75,30.75,30.72,30.74,154400.0,17.975,17.975,17.9575,17.9692,154400.0
2010-01-20 10:35:00,30.74,30.76,30.73,30.74,45800.0,17.9692,17.9809,17.9634,17.9692,45800.0
2010-01-20 10:40:00,30.74,30.75,30.7,30.75,217100.0,17.9692,17.975,17.9458,17.975,217100.0
2010-01-20 10:45:00,30.75,30.76,30.74,30.76,46800.0,17.975,17.9809,17.9692,17.9809,46800.0
2010-01-20 10:50:00,30.76,30.78,30.68,30.69,261400.0,17.9809,17.9926,17.9341,17.94,261400.0
2010-01-20 10:55:00,30.69,30.69,30.67,30.69,96900.0,17.94,17.94,17.9283,17.94,96900.0
2010-01-20 11:00:00,30.69,30.69,30.66,30.67,132400.0,17.94,17.94,17.9224,17.9283,132400.0
2010-01-20 11:05:00,30.67,30.74,30.67,30.69,131100.0,17.9283,17.9692,17.9283,17.94,131100.0
2010-01-20 11:10:00,30.69,30.74,30.68,30.72,92600.0,17.94,17.9692,17.9341,17.9575,92600.0
2010-01-20 11:15:00,30.72,30.74,30.71,30.74,75300.0,17.9575,17.9692,17.9517,17.9692,75300.0
2010-01-20 11:20:00,30.73,30.74,30.71,30.72,133800.0,17.9634,17.9692,17.9517,17.9575,133800.0
2010-01-20 11:25:00,30.72,30.74,30.71,30.74,71900.0,17.9575,17.9692,17.9517,17.9692,71900.0
2010-01-20 11:30:00,30.75,30.75,30.68,30.68,57500.0,17.975,17.975,17.9341,17.9341,57500.0
2010-01-20 11:35:00,30.69,30.69,30.67,30.67,53300.0,17.94,17.94,17.9283,17.9283,53300.0
2010-01-20 11:40:00,30.67,30.68,30.66,30.67,109500.0,17.9283,17.9341,17.9224,17.9283,109500.0
2010-01-20 11:45:00,30.67,30.7,30.67,30.69,39400.0,17.9283,17.9458,17.9283,17.94,39400.0
2010-01-20 11:50:00,30.69,30.7,30.66,30.67,90400.0,17.94,17.9458,17.9224,17.9283,90400.0
2010-01-20 11:55:00,30.67,30.67,30.66,30.67,35600.0,17.9283,17.9283,17.9224,17.9283,35600.0
2010-01-20 12:00:00,30.68,30.69,30.66,30.67,50000.0,17.9341,17.94,17.9224,17.9283,50000.0
2010-01-20 12:05:00,30.67,30.71,30.66,30.7,33700.0,17.9283,17.9517,17.9224,17.9458,33700.0
2010-01-20 12:10:00,30.7,30.71,30.69,30.71,24100.0,17.9458,17.9517,17.94,17.9517,24100.0
2010-01-20 12:15:00,30.71,30.73,30.7,30.71,55100.0,17.9517,17.9634,17.9458,17.9517,55100.0
2010-01-20 12:20:00,30.71,30.71,30.67,30.68,34100.0,17.9517,17.9517,17.9283,17.9341,34100.0
2010-01-20 12:25:00,30.68,30.68,30.67,30.68,42300.0,17.9341,17.9341,17.9283,17.9341,42300.0
2010-01-20 12:30:00,30.67,30.71,30.67,30.71,140300.0,17.9283,17.9517,17.9283,17.9517,140300.0
2010-01-20 12:35:00,30.71,30.74,30.7,30.74,24700.0,17.9517,17.9692,17.9458,17.9692,24700.0
2010-01-20 12:40:00,30.73,30.74,30.71,30.72,93800.0,17.9634,17.9692,17.9517,17.9575,93800.0
2010-01-20 12:45:00,30.71,30.75,30.71,30.72,64300.0,17.9517,17.975,17.9517,17.9575,64300.0
2010-01-20 12:50:00,30.73,30.77,30.73,30.77,39300.0,17.9634,17.9867,17.9634,17.9867,39300.0
2010-01-20 12:55:00,30.77,30.77,30.74,30.77,87900.0,17.9867,17.9867,17.9692,17.9867,87900.0
2010-01-20 13:00:00,30.77,30.79,30.76,30.78,79200.0,17.9867,17.9984,17.9809,17.9926,79200.0
2010-01-20 13:05:00,30.78,30.78,30.75,30.77,44600.0,17.9926,17.9926,17.975,17.9867,44600.0
2010-01-20 13:10:00,30.77,30.77,30.73,30.74,60400.0,17.9867,17.9867,17.9634,17.9692,60400.0
2010-01-20 13:15:00,30.73,30.74,30.7,30.73,170500.0,17.9634,17.9692,17.9458,17.9634,170500.0
2010-01-20 13:20:00,30.73,30.76,30.73,30.75,74700.0,17.9634,17.9809,17.9634,17.975,74700.0
2010-01-20 13:25:00,30.76,30.76,30.72,30.73,110900.0,17.9809,17.9809,17.9575,17.9634,110900.0
2010-01-20 13:30:00,30.72,30.78,30.72,30.78,94800.0,17.9575,17.9926,17.9575,17.9926,94800.0
2010-01-20 13:35:00,30.77,30.78,30.76,30.77,40100.0,17.9867,17.9926,17.9809,17.9867,40100.0
2010-01-20 13:40:00,30.76,30.78,30.76,30.77,29300.0,17.9809,17.9926,17.9809,17.9867,29300.0
2010-01-20 13:45:00,30.77,30.81,30.77,30.79,43700.0,17.9867,18.0101,17.9867,17.9984,43700.0
2010-01-20 13:50:00,30.79,30.82,30.79,30.81,154600.0,17.9984,18.016,17.9984,18.0101,154600.0
2010-01-20 13:55:00,30.81,30.81,30.8,30.81,22500.0,18.0101,18.0101,18.0043,18.0101,22500.0
2010-01-20 14:00:00,30.8,30.81,30.8,30.8,43600.0,18.0043,18.0101,18.0043,18.0043,43600.0
2010-01-20 14:05:00,30.8,30.8,30.75,30.77,247400.0,18.0043,18.0043,17.975,17.9867,247400.0
2010-01-20 14:10:00,30.76,30.78,30.75,30.76,64500.0,17.9809,17.9926,17.975,17.9809,64500.0
2010-01-20 14:15:00,30.75,30.77,30.73,30.76,30100.0,17.975,17.9867,17.9634,17.9809,30100.0
2010-01-20 14:20:00,30.76,30.78,30.75,30.77,42800.0,17.9809,17.9926,17.975,17.9867,42800.0
2010-01-20 14:25:00,30.77,30.78,30.75,30.75,26800.0,17.9867,17.9926,17.975,17.975,26800.0
2010-01-20 14:30:00,30.76,30.78,30.75,30.78,29900.0,17.9809,17.9926,17.975,17.9926,29900.0
2010-01-20 14:35:00,30.78,30.82,30.78,30.81,40200.0,17.9926,18.016,17.9926,18.0101,40200.0
2010-01-20 14:40:00,30.8,30.82,30.79,30.82,30800.0,18.0043,18.016,17.9984,18.016,30800.0
2010-01-20 14:45:00,30.82,30.85,30.81,30.83,46100.0,18.016,18.0335,18.0101,18.0218,46100.0
2010-01-20 14:50:00,30.83,30.83,30.81,30.82,32400.0,18.0218,18.0218,18.0101,18.016,32400.0
2010-01-20 14:55:00,30.82,30.83,30.78,30.83,83600.0,18.016,18.0218,17.9926,18.0218,83600.0
2010-01-20 15:00:00,30.84,30.84,30.81,30.82,47200.0,18.0277,18.0277,18.0101,18.016,47200.0
2010-01-20 15:05:00,30.82,30.83,30.81,30.82,34200.0,18.016,18.0218,18.0101,18.016,34200.0
2010-01-20 15:10:00,30.82,30.83,30.81,30.83,125000.0,18.016,18.0218,18.0101,18.0218,125000.0
2010-01-20 15:15:00,30.82,30.83,30.81,30.83,60400.0,18.016,18.0218,18.0101,18.0218,60400.0
2010-01-20 15:20:00,30.83,30.9,30.82,30.87,340700.0,18.0218,18.0627,18.016,18.0452,340700.0
2010-01-20 15:25:00,30.88,30.89,30.85,30.89,145900.0,18.051,18.0569,18.0335,18.0569,145900.0
2010-01-20 15:30:00,30.89,30.9,30.86,30.86,258800.0,18.0569,18.0627,18.0394,18.0394,258800.0
2010-01-20 15:35:00,30.86,30.9,30.86,30.89,212700.0,18.0394,18.0627,18.0394,18.0569,212700.0
2010-01-20 15:40:00,30.89,30.93,30.87,30.93,297800.0,18.0569,18.0803,18.0452,18.0803,297800.0
2010-01-20 15:45:00,30.93,30.96,30.93,30.96,262600.0,18.0803,18.0978,18.0803,18.0978,262600.0
2010-01-20 15:50:00,30.96,30.97,30.93,30.94,364400.0,18.0978,18.1037,18.0803,18.0861,364400.0
2010-01-20 15:55:00,30.94,30.96,30.93,30.94,295200.0,18.0861,18.0978,18.0803,18.0861,295200.0
2010-01-21 09:30:00,30.97,31.06,30.88,31.06,313800.0,18.1037,18.1563,18.051,18.1563,313800.0
2010-01-21 09:35:00,31.06,31.15,31.06,31.14,183300.0,18.1563,18.2089,18.1563,18.203,183300.0
2010-01-21 09:40:00,31.15,31.16,31.13,31.15,117600.0,18.2089,18.2147,18.1972,18.2089,117600.0
2010-01-21 09:45:00,31.14,31.14,31.09,31.1,107800.0,18.203,18.203,18.1738,18.1796,107800.0
2010-01-21 09:50:00,31.09,31.1,31.04,31.05,136000.0,18.1738,18.1796,18.1446,18.1504,136000.0
2010-01-21 09:55:00,31.05,31.06,31.02,31.05,225700.0,18.1504,18.1563,18.1329,18.1504,225700.0
2010-01-21 10:00:00,31.05,31.1,30.97,31.09,121600.0,18.1504,18.1796,18.1037,18.1738,121600.0
2010-01-21 10:05:00,31.09,31.16,31.09,31.12,196100.0,18.1738,18.2147,18.1738,18.1913,196100.0
2010-01-21 10:10:00,31.12,31.13,31.06,31.08,129800.0,18.1913,18.1972,18.1563,18.168,129800.0
2010-01-21 10:15:00,31.07,31.08,31.04,31.06,109800.0,18.1621,18.168,18.1446,18.1563,109800.0
2010-01-21 10:20:00,31.07,31.07,30.91,30.94,247200.0,18.1621,18.1621,18.0686,18.0861,247200.0
2010-01-21 10:25:00,30.93,30.94,30.81,30.82,485000.0,18.0803,18.0861,18.0101,18.016,485000.0
2010-01-21 10:30:00,30.81,30.84,30.7,30.76,376100.0,18.0101,18.0277,17.9458,17.9809,376100.0
2010-01-21 10:35:00,30.76,30.81,30.74,30.78,352700.0,17.9809,18.0101,17.9692,17.9926,352700.0
2010-01-21 10:40:00,30.78,30.81,30.72,30.73,281800.0,17.9926,18.0101,17.9575,17.9634,281800.0
2010-01-21 10:45:00,30.73,30.75,30.69,30.7,284100.0,17.9634,17.975,17.94,17.9458,284100.0
2010-01-21 10:50:00,30.7,30.72,30.69,30.71,49800.0,17.9458,17.9575,17.94,17.9517,49800.0
2010-01-21 10:55:00,30.71,30.77,30.7,30.76,54400.0,17.9517,17.9867,17.9458,17.9809,54400.0
2010-01-21 11:00:00,30.77,30.77,30.7,30.71,114400.0,17.9867,17.9867,17.9458,17.9517,114400.0
2010-01-21 11:05:00,30.71,30.71,30.63,30.69,165400.0,17.9517,17.9517,17.9049,17.94,165400.0
2010-01-21 11:10:00,30.7,30.72,30.67,30.7,104200.0,17.9458,17.9575,17.9283,17.9458,104200.0
2010-01-21 11:15:00,30.71,30.71,30.66,30.69,98800.0,17.9517,17.9517,17.9224,17.94,98800.0
2010-01-21 11:20:00,30.69,30.69,30.67,30.68,58900.0,17.94,17.94,17.9283,17.9341,58900.0
2010-01-21 11:25:00,30.68,30.69,30.65,30.66,186900.0,17.9341,17.94,17.9166,17.9224,186900.0
2010-01-21 11:30:00,30.67,30.7,30.61,30.67,107000.0,17.9283,17.9458,17.8932,17.9283,107000.0
2010-01-21 11:35:00,30.68,30.71,30.6,30.63,156900.0,17.9341,17.9517,17.8874,17.9049,156900.0
2010-01-21 11:40:00,30.63,30.64,30.51,30.52,135200.0,17.9049,17.9107,17.8348,17.8406,135200.0
2010-01-21 11:45:00,30.52,30.58,30.49,30.5,394100.0,17.8406,17.8757,17.8231,17.8289,394100.0
2010-01-21 11:50:00,30.51,30.63,30.51,30.54,347400.0,17.8348,17.9049,17.8348,17.8523,347400.0
2010-01-21 11:55:00,30.54,30.54,30.45,30.47,112900.0,17.8523,17.8523,17.7997,17.8114,112900.0
2010-01-21 12:00:00,30.47,30.51,30.43,30.5,102900.0,17.8114,17.8348,17.788,17.8289,102900.0
2010-01-21 12:05:00,30.51,30.52,30.48,30.52,253500.0,17.8348,17.8406,17.8172,17.8406,253500.0
2010-01-21 12:10:00,30.52,30.55,30.48,30.49,138100.0,17.8406,17.8581,17.8172,17.8231,138100.0
2010-01-21 12:15:00,30.49,30.5,30.45,30.47,73300.0,17.8231,17.8289,17.7997,17.8114,73300.0
2010-01-21 12:20:00,30.47,30.47,30.44,30.44,82800.0,17.8114,17.8114,17.7938,17.7938,82800.0
2010-01-21 12:25:00,30.44,30.44,30.41,30.42,40000.0,17.7938,17.7938,17.7763,17.7821,40000.0
2010-01-21 12:30:00,30.41,30.46,30.4,30.44,43800.0,17.7763,17.8055,17.7705,17.7938,43800.0
2010-01-21 12:35:00,30.44,30.46,30.41,30.44,175200.0,17.7938,17.8055,17.7763,17.7938,175200.0
2010-01-21 12:40:00,30.45,30.47,30.43,30.45,84700.0,17.7997,17.8114,17.788,17.7997,84700.0
2010-01-21 12:45:00,30.44,30.45,30.41,30.42,112900.0,17.7938,17.7997,17.7763,17.7821,112900.0
2010-01-21 12:50:00,30.42,30.42,30.4,30.42,57800.0,17.7821,17.7821,17.7705,17.7821,57800.0
2010-01-21 12:55:00,30.41,30.45,30.41,30.45,146300.0,17.7763,17.7997,17.7763,17.7997,146300.0
2010-01-21 13:00:00,30.45,30.46,30.4,30.45,159900.0,17.7997,17.8055,17.7705,17.7997,159900.0
2010-01-21 13:05:00,30.45,30.48,30.43,30.47,169600.0,17.7997,17.8172,17.788,17.8114,169600.0
2010-01-21 13:10:00,30.47,30.5,30.46,30.49,127900.0,17.8114,17.8289,17.8055,17.8231,127900.0
2010-01-21 13:15:00,30.49,30.51,30.47,30.48,46500.0,17.8231,17.8348,17.8114,17.8172,46500.0
2010-01-21 13:20:00,30.48,30.54,30.47,30.53,124000.0,17.8172,17.8523,17.8114,17.8464,124000.0
2010-01-21 13:25:00,30.53,30.53,30.48,30.49,64500.0,17.8464,17.8464,17.8172,17.8231,64500.0
2010-01-21 13:30:00,30.5,30.51,30.48,30.51,87700.0,17.8289,17.8348,17.8172,17.8348,87700.0
2010-01-21 13:35:00,30.5,30.6,30.5,30.58,671800.0,17.8289,17.8874,17.8289,17.8757,671800.0
2010-01-21 13:40:00,30.58,30.65,30.57,30.62,733400.0,17.8757,17.9166,17.8698,17.8991,733400.0
2010-01-21 13:45:00,30.62,30.66,30.61,30.61,134400.0,17.8991,17.9224,17.8932,17.8932,134400.0
2010-01-21 13:50:00,30.61,30.62,30.58,30.6,52200.0,17.8932,17.8991,17.8757,17.8874,52200.0
2010-01-21 13:55:00,30.61,30.62,30.6,30.62,17700.0,17.8932,17.8991,17.8874,17.8991,17700.0
2010-01-21 14:00:00,30.61,30.63,30.56,30.56,104500.0,17.8932,17.9049,17.864,17.864,104500.0
2010-01-21 14:05:00,30.57,30.57,30.53,30.55,81700.0,17.8698,17.8698,17.8464,17.8581,81700.0
2010-01-21 14:10:00,30.56,30.59,30.56,30.56,80400.0,17.864,17.8815,17.864,17.864,80400.0
2010-01-21 14:15:00,30.57,30.59,30.56,30.58,49800.0,17.8698,17.8815,17.864,17.8757,49800.0
2010-01-21 14:20:00,30.58,30.59,30.54,30.58,78600.0,17.8757,17.8815,17.8523,17.8757,78600.0
2010-01-21 14:25:00,30.58,30.61,30.55,30.59,88500.0,17.8757,17.8932,17.8581,17.8815,88500.0
2010-01-21 14:30:00,30.59,30.63,30.58,30.63,109900.0,17.8815,17.9049,17.8757,17.9049,109900.0
2010-01-21 14:35:00,30.63,30.63,30.58,30.58,89800.0,17.9049,17.9049,17.8757,17.8757,89800.0
2010-01-21 14:40:00,30.58,30.58,30.52,30.53,91300.0,17.8757,17.8757,17.8406,17.8464,91300.0
2010-01-21 14:45:00,30.54,30.54,30.5,30.5,80200.0,17.8523,17.8523,17.8289,17.8289,80200.0
2010-01-21 14:50:00,30.52,30.52,30.48,30.48,144400.0,17.8406,17.8406,17.8172,17.8172,144400.0
2010-01-21 14:55:00,30.49,30.49,30.48,30.49,88600.0,17.8231,17.8231,17.8172,17.8231,88600.0
2010-01-21 15:00:00,30.49,30.5,30.43,30.43,164200.0,17.8231,17.8289,17.788,17.788,164200.0
2010-01-21 15:05:00,30.44,30.46,30.42,30.44,155900.0,17.7938,17.8055,17.7821,17.7938,155900.0
2010-01-21 15:10:00,30.44,30.45,30.42,30.43,63300.0,17.7938,17.7997,17.7821,17.788,63300.0
2010-01-21 15:15:00,30.45,30.45,30.42,30.43,100000.0,17.7997,17.7997,17.7821,17.788,100000.0
2010-01-21 15:20:00,30.43,30.48,30.43,30.47,81600.0,17.788,17.8172,17.788,17.8114,81600.0
2010-01-21 15:25:00,30.46,30.5,30.45,30.49,92200.0,17.8055,17.8289,17.7997,17.8231,92200.0
2010-01-21 15:30:00,30.48,30.52,30.47,30.52,150500.0,17.8172,17.8406,17.8114,17.8406,150500.0
2010-01-21 15:35:00,30.52,30.52,30.48,30.5,116800.0,17.8406,17.8406,17.8172,17.8289,116800.0
2010-01-21 15:40:00,30.49,30.54,30.49,30.54,94400.0,17.8231,17.8523,17.8231,17.8523,94400.0
2010-01-21 15:45:00,30.54,30.61,30.54,30.6,408100.0,17.8523,17.8932,17.8523,17.8874,408100.0
2010-01-21 15:50:00,30.59,30.61,30.52,30.52,273500.0,17.8815,17.8932,17.8406,17.8406,273500.0
2010-01-21 15:55:00,30.52,30.53,30.49,30.49,294000.0,17.8406,17.8464,17.8231,17.8231,294000.0
2010-01-22 09:30:00,30.5,30.5,30.36,30.37,334800.0,17.8289,17.8289,17.7471,17.7529,334800.0
2010-01-22 09:35:00,30.37,30.37,30.24,30.25,299600.0,17.7529,17.7529,17.6769,17.6828,299600.0
2010-01-22 09:40:00,30.25,30.31,30.21,30.26,260100.0,17.6828,17.7178,17.6594,17.6886,260100.0
2010-01-22 09:45:00,30.26,30.33,30.24,30.33,467400.0,17.6886,17.7295,17.6769,17.7295,467400.0
2010-01-22 09:50:00,30.33,30.38,30.31,30.32,171000.0,17.7295,17.7588,17.7178,17.7237,171000.0
2010-01-22 09:55:00,30.32,30.35,30.31,30.31,82600.0,17.7237,17.7412,17.7178,17.7178,82600.0
2010-01-22 10:00:00,30.31,30.33,30.26,30.27,141400.0,17.7178,17.7295,17.6886,17.6945,141400.0
2010-01-22 10:05:00,30.26,30.27,30.19,30.2,265100.0,17.6886,17.6945,17.6477,17.6535,265100.0
2010-01-22 10:10:00,30.19,30.26,30.18,30.25,207200.0,17.6477,17.6886,17.6419,17.6828,207200.0
2010-01-22 10:15:00,30.25,30.26,30.17,30.18,398200.0,17.6828,17.6886,17.636,17.6419,398200.0
2010-01-22 10:20:00,30.19,30.27,30.18,30.27,245300.0,17.6477,17.6945,17.6419,17.6945,245300.0
2010-01-22 10:25:00,30.27,30.32,30.25,30.3,117200.0,17.6945,17.7237,17.6828,17.712,117200.0
2010-01-22 10:30:00,30.31,30.31,30.25,30.26,85200.0,17.7178,17.7178,17.6828,17.6886,85200.0
2010-01-22 10:35:00,30.26,30.27,30.24,30.25,84000.0,17.6886,17.6945,17.6769,17.6828,84000.0
2010-01-22 10:40:00,30.25,30.3,30.24,30.27,108700.0,17.6828,17.712,17.6769,17.6945,108700.0
2010-01-22 10:45:00,30.27,30.28,30.21,30.22,110100.0,17.6945,17.7003,17.6594,17.6652,110100.0
2010-01-22 10:50:00,30.23,30.28,30.22,30.27,80200.0,17.6711,17.7003,17.6652,17.6945,80200.0
2010-01-22 10:55:00,30.27,30.31,30.25,30.31,58400.0,17.6945,17.7178,17.6828,17.7178,58400.0
2010-01-22 11:00:00,30.3,30.33,30.26,30.27,59100.0,17.712,17.7295,17.6886,17.6945,59100.0
2010-01-22 11:05:00,30.27,30.28,30.24,30.24,77600.0,17.6945,17.7003,17.6769,17.6769,77600.0
2010-01-22 11:10:00,30.24,30.25,30.18,30.24,120500.0,17.6769,17.6828,17.6419,17.6769,120500.0
2010-01-22 11:15:00,30.25,30.3,30.25,30.28,79500.0,17.6828,17.712,17.6828,17.7003,79500.0
2010-01-22 11:20:00,30.28,30.31,30.27,30.28,79900.0,17.7003,17.7178,17.6945,17.7003,79900.0
2010-01-22 11:25:00,30.27,30.31,30.26,30.31,76000.0,17.6945,17.7178,17.6886,17.7178,76000.0
2010-01-22 11:30:00,30.3,30.31,30.24,30.25,46200.0,17.712,17.7178,17.6769,17.6828,46200.0
2010-01-22 11:35:00,30.26,30.27,30.2,30.2,85900.0,17.6886,17.6945,17.6535,17.6535,85900.0
2010-01-22 11:40:00,30.2,30.23,30.19,30.23,80000.0,17.6535,17.6711,17.6477,17.6711,80000.0
2010-01-22 11:45:00,30.23,30.24,30.2,30.22,70100.0,17.6711,17.6769,17.6535,17.6652,70100.0
2010-01-22 11:50:00,30.23,30.23,30.2,30.2,82400.0,17.6711,17.6711,17.6535,17.6535,82400.0
2010-01-22 11:55:00,30.19,30.21,30.17,30.2,96800.0,17.6477,17.6594,17.636,17.6535,96800.0
2010-01-22 12:00:00,30.2,30.22,30.17,30.21,139300.0,17.6535,17.6652,17.636,17.6594,139300.0
2010-01-22 12:05:00,30.21,30.23,30.19,30.2,115200.0,17.6594,17.6711,17.6477,17.6535,115200.0
2010-01-22 12:10:00,30.2,30.23,30.17,30.23,114400.0,17.6535,17.6711,17.636,17.6711,114400.0
2010-01-22 12:15:00,30.23,30.25,30.18,30.24,126900.0,17.6711,17.6828,17.6419,17.6769,126900.0
2010-01-22 12:20:00,30.25,30.28,30.23,30.25,274300.0,17.6828,17.7003,17.6711,17.6828,274300.0
2010-01-22 12:25:00,30.25,30.26,30.23,30.25,90300.0,17.6828,17.6886,17.6711,17.6828,90300.0
2010-01-22 12:30:00,30.24,30.28,30.24,30.27,56700.0,17.6769,17.7003,17.6769,17.6945,56700.0
2010-01-22 12:35:00,30.27,30.28,30.22,30.24,61500.0,17.6945,17.7003,17.6652,17.6769,61500.0
2010-01-22 12:40:00,30.21,30.22,30.19,30.2,125200.0,17.6594,17.6652,17.6477,17.6535,125200.0
2010-01-22 12:45:00,30.19,30.2,30.18,30.19,71900.0,17.6477,17.6535,17.6419,17.6477,71900.0
2010-01-22 12:50:00,30.19,30.25,30.18,30.24,149700.0,17.6477,17.6828,17.6419,17.6769,149700.0
2010-01-22 12:55:00,30.25,30.25,30.21,30.21,117800.0,17.6828,17.6828,17.6594,17.6594,117800.0
2010-01-22 13:00:00,30.21,30.22,30.17,30.19,110800.0,17.6594,17.6652,17.636,17.6477,110800.0
2010-01-22 13:05:00,30.19,30.2,30.17,30.19,82000.0,17.6477,17.6535,17.636,17.6477,82000.0
2010-01-22 13:10:00,30.18,30.19,30.17,30.18,73900.0,17.6419,17.6477,17.636,17.6419,73900.0
2010-01-22 13:15:00,30.18,30.19,30.16,30.18,94300.0,17.6419,17.6477,17.6302,17.6419,94300.0
2010-01-22 13:20:00,30.18,30.22,30.18,30.19,71600.0,17.6419,17.6652,17.6419,17.6477,71600.0
2010-01-22 13:25:00,30.18,30.18,30.13,30.15,115600.0,17.6419,17.6419,17.6126,17.6243,115600.0
2010-01-22 13:30:00,30.15,30.17,30.14,30.15,72500.0,17.6243,17.636,17.6185,17.6243,72500.0
2010-01-22 13:35:00,30.15,30.16,30.06,30.06,113600.0,17.6243,17.6302,17.5717,17.5717,113600.0
2010-01-22 13:40:00,30.06,30.08,30.03,30.08,182400.0,17.5717,17.5834,17.5542,17.5834,182400.0
2010-01-22 13:45:00,30.07,30.08,30.02,30.07,93600.0,17.5776,17.5834,17.5483,17.5776,93600.0
2010-01-22 13:50:00,30.07,30.08,30.05,30.07,76900.0,17.5776,17.5834,17.5659,17.5776,76900.0
2010-01-22 13:55:00,30.08,30.09,30.05,30.08,59600.0,17.5834,17.5892,17.5659,17.5834,59600.0
2010-01-22 14:00:00,30.09,30.15,30.09,30.13,193800.0,17.5892,17.6243,17.5892,17.6126,193800.0
2010-01-22 14:05:00,30.13,30.13,30.08,30.09,187300.0,17.6126,17.6126,17.5834,17.5892,187300.0
2010-01-22 14:10:00,30.09,30.16,30.06,30.15,104000.0,17.5892,17.6302,17.5717,17.6243,104000.0
2010-01-22 14:15:00,30.15,30.16,30.13,30.16,74700.0,17.6243,17.6302,17.6126,17.6302,74700.0
2010-01-22 14:20:00,30.15,30.15,30.12,30.13,85100.0,17.6243,17.6243,17.6068,17.6126,85100.0
2010-01-22 14:25:00,30.14,30.14,30.11,30.12,58300.0,17.6185,17.6185,17.6009,17.6068,58300.0
2010-01-22 14:30:00,30.11,30.14,30.08,30.14,87800.0,17.6009,17.6185,17.5834,17.6185,87800.0
2010-01-22 14:35:00,30.13,30.15,30.09,30.1,124600.0,17.6126,17.6243,17.5892,17.5951,124600.0
2010-01-22 14:40:00,30.09,30.09,30.0,30.06,152500.0,17.5892,17.5892,17.5366,17.5717,152500.0
2010-01-22 14:45:00,30.06,30.06,30.01,30.03,93900.0,17.5717,17.5717,17.5425,17.5542,93900.0
2010-01-22 14:50:00,30.01,30.07,30.01,30.07,86600.0,17.5425,17.5776,17.5425,17.5776,86600.0
2010-01-22 14:55:00,30.07,30.1,30.04,30.04,342400.0,17.5776,17.5951,17.56,17.56,342400.0
2010-01-22 15:00:00,30.04,30.11,30.02,30.09,209100.0,17.56,17.6009,17.5483,17.5892,209100.0
2010-01-22 15:05:00,30.09,30.11,30.0,30.03,317500.0,17.5892,17.6009,17.5366,17.5542,317500.0
2010-01-22 15:10:00,30.03,30.04,29.99,30.01,242500.0,17.5542,17.56,17.5308,17.5425,242500.0
2010-01-22 15:15:00,30.01,30.04,29.95,29.98,168600.0,17.5425,17.56,17.5074,17.5249,168600.0
2010-01-22 15:20:00,29.98,30.01,29.94,30.0,257300.0,17.5249,17.5425,17.5016,17.5366,257300.0
2010-01-22 15:25:00,29.99,30.01,29.98,30.0,143600.0,17.5308,17.5425,17.5249,17.5366,143600.0
2010-01-22 15:30:00,30.0,30.01,29.96,30.0,236000.0,17.5366,17.5425,17.5133,17.5366,236000.0
2010-01-22 15:35:00,30.0,30.03,29.94,29.96,206200.0,17.5366,17.5542,17.5016,17.5133,206200.0
2010-01-22 15:40:00,29.95,29.98,29.91,29.95,271900.0,17.5074,17.5249,17.484,17.5074,271900.0
2010-01-22 15:45:00,29.96,29.96,29.83,29.86,310400.0,17.5133,17.5133,17.4373,17.4548,310400.0
2010-01-22 15:50:00,29.86,29.92,29.85,29.91,241500.0,17.4548,17.4899,17.449,17.484,241500.0
2010-01-22 15:55:00,29.91,29.91,29.84,29.85,775900.0,17.484,17.484,17.4431,17.449,775900.0
2010-01-25 09:30:00,29.98,30.13,29.98,30.01,137700.0,17.5249,17.6126,17.5249,17.5425,137700.0
2010-01-25 09:35:00,30.01,30.02,29.92,30.02,120000.0,17.5425,17.5483,17.4899,17.5483,120000.0
2010-01-25 09:40:00,30.01,30.04,29.96,30.04,133900.0,17.5425,17.56,17.5133,17.56,133900.0
2010-01-25 09:45:00,30.02,30.03,29.96,29.97,72600.0,17.5483,17.5542,17.5133,17.5191,72600.0
2010-01-25 09:50:00,29.98,29.98,29.93,29.95,98800.0,17.5249,17.5249,17.4957,17.5074,98800.0
2010-01-25 09:55:00,29.95,29.95,29.85,29.85,90400.0,17.5074,17.5074,17.449,17.449,90400.0
2010-01-25 10:00:00,29.85,29.94,29.82,29.83,220300.0,17.449,17.5016,17.4314,17.4373,220300.0
2010-01-25 10:05:00,29.83,29.86,29.75,29.8,211200.0,17.4373,17.4548,17.3905,17.4197,211200.0
2010-01-25 10:10:00,29.79,29.83,29.75,29.78,131400.0,17.4139,17.4373,17.3905,17.408,131400.0
2010-01-25 10:15:00,29.78,29.91,29.77,29.91,74900.0,17.408,17.484,17.4022,17.484,74900.0
2010-01-25 10:20:00,29.91,29.92,29.88,29.92,93700.0,17.484,17.4899,17.4665,17.4899,93700.0
2010-01-25 10:25:00,29.92,29.98,29.92,29.97,64200.0,17.4899,17.5249,17.4899,17.5191,64200.0
2010-01-25 10:30:00,29.97,30.0,29.96,29.99,47700.0,17.5191,17.5366,17.5133,17.5308,47700.0
2010-01-25 10:35:00,29.99,30.0,29.96,30.0,95300.0,17.5308,17.5366,17.5133,17.5366,95300.0
2010-01-25 10:40:00,30.0,30.01,29.97,29.99,126300.0,17.5366,17.5425,17.5191,17.5308,126300.0
2010-01-25 10:45:00,30.0,30.03,29.99,30.0,118400.0,17.5366,17.5542,17.5308,17.5366,118400.0
2010-01-25 10:50:00,30.0,30.08,29.99,30.08,311100.0,17.5366,17.5834,17.5308,17.5834,311100.0
2010-01-25 10:55:00,30.09,30.1,30.02,30.05,228000.0,17.5892,17.5951,17.5483,17.5659,228000.0
2010-01-25 11:00:00,30.05,30.05,29.97,29.97,123500.0,17.5659,17.5659,17.5191,17.5191,123500.0
2010-01-25 11:05:00,29.97,30.02,29.92,30.02,175100.0,17.5191,17.5483,17.4899,17.5483,175100.0
2010-01-25 11:10:00,30.02,30.05,29.98,30.04,201500.0,17.5483,17.5659,17.5249,17.56,201500.0
2010-01-25 11:15:00,30.04,30.09,30.03,30.09,160900.0,17.56,17.5892,17.5542,17.5892,160900.0
2010-01-25 11:20:00,30.09,30.11,30.08,30.08,136200.0,17.5892,17.6009,17.5834,17.5834,136200.0
2010-01-25 11:25:00,30.09,30.11,30.06,30.08,91000.0,17.5892,17.6009,17.5717,17.5834,91000.0
2010-01-25 11:30:00,30.08,30.1,30.07,30.08,70500.0,17.5834,17.5951,17.5776,17.5834,70500.0
2010-01-25 11:35:00,30.08,30.08,29.99,30.02,74000.0,17.5834,17.5834,17.5308,17.5483,74000.0
2010-01-25 11:40:00,30.03,30.09,30.03,30.08,114300.0,17.5542,17.5892,17.5542,17.5834,114300.0
2010-01-25 11:45:00,30.08,30.1,30.04,30.05,72700.0,17.5834,17.5951,17.56,17.5659,72700.0
2010-01-25 11:50:00,30.06,30.11,30.05,30.1,30900.0,17.5717,17.6009,17.5659,17.5951,30900.0
2010-01-25 11:55:00,30.11,30.11,30.07,30.07,54800.0,17.6009,17.6009,17.5776,17.5776,54800.0
2010-01-25 12:00:00,30.07,30.1,30.07,30.09,31400.0,17.5776,17.5951,17.5776,17.5892,31400.0
2010-01-25 12:05:00,30.1,30.12,30.05,30.05,22300.0,17.5951,17.6068,17.5659,17.5659,22300.0
2010-01-25 12:10:00,30.06,30.07,30.05,30.07,16200.0,17.5717,17.5776,17.5659,17.5776,16200.0
2010-01-25 12:15:00,30.07,30.07,30.01,30.02,113500.0,17.5776,17.5776,17.5425,17.5483,113500.0
2010-01-25 12:20:00,30.03,30.06,30.02,30.05,214200.0,17.5542,17.5717,17.5483,17.5659,214200.0
2010-01-25 12:25:00,30.05,30.06,30.01,30.01,137100.0,17.5659,17.5717,17.5425,17.5425,137100.0
2010-01-25 12:30:00,30.02,30.02,30.0,30.01,16900.0,17.5483,17.5483,17.5366,17.5425,16900.0
2010-01-25 12:35:00,30.01,30.03,30.0,30.02,31400.0,17.5425,17.5542,17.5366,17.5483,31400.0
2010-01-25 12:40:00,30.02,30.05,30.01,30.05,31600.0,17.5483,17.5659,17.5425,17.5659,31600.0
2010-01-25 12:45:00,30.05,30.07,30.02,30.06,38900.0,17.5659,17.5776,17.5483,17.5717,38900.0
2010-01-25 12:50:00,30.06,30.06,30.03,30.04,18400.0,17.5717,17.5717,17.5542,17.56,18400.0
2010-01-25 12:55:00,30.05,30.05,30.03,30.03,23700.0,17.5659,17.5659,17.5542,17.5542,23700.0
2010-01-25 13:00:00,30.02,30.05,30.01,30.04,20300.0,17.5483,17.5659,17.5425,17.56,20300.0
2010-01-25 13:05:00,30.05,30.05,30.01,30.01,164300.0,17.5659,17.5659,17.5425,17.5425,164300.0
2010-01-25 13:10:00,30.02,30.03,30.0,30.03,28100.0,17.5483,17.5542,17.5366,17.5542,28100.0
2010-01-25 13:15:00,30.03,30.03,30.01,30.02,12900.0,17.5542,17.5542,17.5425,17.5483,12900.0
2010-01-25 13:20:00,30.03,30.09,30.03,30.09,88400.0,17.5542,17.5892,17.5542,17.5892,88400.0
2010-01-25 13:25:00,30.09,30.09,30.04,30.05,27900.0,17.5892,17.5892,17.56,17.5659,27900.0
2010-01-25 13:30:00,30.05,30.07,30.0,30.0,46100.0,17.5659,17.5776,17.5366,17.5366,46100.0
2010-01-25 13:35:00,30.01,30.04,30.0,30.02,76300.0,17.5425,17.56,17.5366,17.5483,76300.0
2010-01-25 13:40:00,30.03,30.05,30.01,30.05,22400.0,17.5542,17.5659,17.5425,17.5659,22400.0
2010-01-25 13:45:00,30.05,30.06,30.02,30.03,32800.0,17.5659,17.5717,17.5483,17.5542,32800.0
2010-01-25 13:50:00,30.04,30.04,30.02,30.04,37100.0,17.56,17.56,17.5483,17.56,37100.0
2010-01-25 13:55:00,30.04,30.05,30.03,30.03,12900.0,17.56,17.5659,17.5542,17.5542,12900.0
2010-01-25 14:00:00,30.04,30.06,30.03,30.06,17900.0,17.56,17.5717,17.5542,17.5717,17900.0
2010-01-25 14:05:00,30.06,30.07,30.05,30.07,10400.0,17.5717,17.5776,17.5659,17.5776,10400.0
2010-01-25 14:10:00,30.08,30.09,30.07,30.09,7200.0,17.5834,17.5892,17.5776,17.5892,7200.0
2010-01-25 14:15:00,30.09,30.1,30.07,30.1,107900.0,17.5892,17.5951,17.5776,17.5951,107900.0
2010-01-25 14:20:00,30.1,30.12,30.1,30.11,26500.0,17.5951,17.6068,17.5951,17.6009,26500.0
2010-01-25 14:25:00,30.11,30.14,30.1,30.11,121300.0,17.6009,17.6185,17.5951,17.6009,121300.0
2010-01-25 14:30:00,30.12,30.12,30.08,30.09,71900.0,17.6068,17.6068,17.5834,17.5892,71900.0
2010-01-25 14:35:00,30.09,30.1,30.04,30.04,68100.0,17.5892,17.5951,17.56,17.56,68100.0
2010-01-25 14:40:00,30.04,30.07,30.04,30.07,32900.0,17.56,17.5776,17.56,17.5776,32900.0
2010-01-25 14:45:00,30.07,30.08,30.06,30.07,19000.0,17.5776,17.5834,17.5717,17.5776,19000.0
2010-01-25 14:50:00,30.07,30.12,30.07,30.1,70800.0,17.5776,17.6068,17.5776,17.5951,70800.0
2010-01-25 14:55:00,30.11,30.11,30.09,30.1,22900.0,17.6009,17.6009,17.5892,17.5951,22900.0
2010-01-25 15:00:00,30.11,30.11,30.08,30.08,36700.0,17.6009,17.6009,17.5834,17.5834,36700.0
2010-01-25 15:05:00,30.08,30.1,30.07,30.07,53300.0,17.5834,17.5951,17.5776,17.5776,53300.0
2010-01-25 15:10:00,30.07,30.11,30.07,30.07,105600.0,17.5776,17.6009,17.5776,17.5776,105600.0
2010-01-25 15:15:00,30.07,30.08,30.05,30.07,66700.0,17.5776,17.5834,17.5659,17.5776,66700.0
2010-01-25 15:20:00,30.07,30.08,30.07,30.07,40600.0,17.5776,17.5834,17.5776,17.5776,40600.0
2010-01-25 15:25:00,30.07,30.09,30.06,30.07,45900.0,17.5776,17.5892,17.5717,17.5776,45900.0
2010-01-25 15:30:00,30.07,30.11,30.07,30.09,141400.0,17.5776,17.6009,17.5776,17.5892,141400.0
2010-01-25 15:35:00,30.08,30.11,30.08,30.1,64600.0,17.5834,17.6009,17.5834,17.5951,64600.0
2010-01-25 15:40:00,30.1,30.11,30.01,30.02,292100.0,17.5951,17.6009,17.5425,17.5483,292100.0
2010-01-25 15:45:00,30.01,30.02,29.99,30.01,106500.0,17.5425,17.5483,17.5308,17.5425,106500.0
2010-01-25 15:50:00,30.0,30.03,29.98,29.99,184700.0,17.5366,17.5542,17.5249,17.5308,184700.0
2010-01-25 15:55:00,29.99,30.04,29.99,30.01,335900.0,17.5308,17.56,17.5308,17.5425,335900.0
2010-01-26 09:30:00,30.0,30.0,29.85,29.97,190200.0,17.5366,17.5366,17.449,17.5191,190200.0
2010-01-26 09:35:00,29.97,30.0,29.94,29.96,97000.0,17.5191,17.5366,17.5016,17.5133,97000.0
2010-01-26 09:40:00,29.95,29.95,29.86,29.92,108500.0,17.5074,17.5074,17.4548,17.4899,108500.0
2010-01-26 09:45:00,29.92,29.98,29.85,29.88,84900.0,17.4899,17.5249,17.449,17.4665,84900.0
2010-01-26 09:50:00,29.86,29.93,29.84,29.86,131300.0,17.4548,17.4957,17.4431,17.4548,131300.0
2010-01-26 09:55:00,29.86,29.96,29.84,29.96,123800.0,17.4548,17.5133,17.4431,17.5133,123800.0
2010-01-26 10:00:00,29.96,29.98,29.86,29.94,216300.0,17.5133,17.5249,17.4548,17.5016,216300.0
2010-01-26 10:05:00,29.94,30.04,29.91,30.0,112400.0,17.5016,17.56,17.484,17.5366,112400.0
2010-01-26 10:10:00,30.0,30.03,29.95,29.99,275200.0,17.5366,17.5542,17.5074,17.5308,275200.0
2010-01-26 10:15:00,29.98,29.99,29.95,29.96,117300.0,17.5249,17.5308,17.5074,17.5133,117300.0
2010-01-26 10:20:00,29.95,30.0,29.95,29.99,76100.0,17.5074,17.5366,17.5074,17.5308,76100.0
2010-01-26 10:25:00,29.99,30.01,29.96,29.96,134600.0,17.5308,17.5425,17.5133,17.5133,134600.0
2010-01-26 10:30:00,29.95,29.96,29.93,29.95,58400.0,17.5074,17.5133,17.4957,17.5074,58400.0
2010-01-26 10:35:00,29.95,29.97,29.93,29.95,45600.0,17.5074,17.5191,17.4957,17.5074,45600.0
2010-01-26 10:40:00,29.95,29.96,29.92,29.95,65800.0,17.5074,17.5133,17.4899,17.5074,65800.0
2010-01-26 10:45:00,29.95,29.96,29.89,29.9,52900.0,17.5074,17.5133,17.4723,17.4782,52900.0
2010-01-26 10:50:00,29.9,29.91,29.85,29.85,87300.0,17.4782,17.484,17.449,17.449,87300.0
2010-01-26 10:55:00,29.85,29.92,29.84,29.92,45800.0,17.449,17.4899,17.4431,17.4899,45800.0
2010-01-26 11:00:00,29.92,29.93,29.9,29.93,56600.0,17.4899,17.4957,17.4782,17.4957,56600.0
2010-01-26 11:05:00,29.94,29.97,29.92,29.97,61500.0,17.5016,17.5191,17.4899,17.5191,61500.0
2010-01-26 11:10:00,29.96,29.98,29.93,29.96,49000.0,17.5133,17.5249,17.4957,17.5133,49000.0
2010-01-26 11:15:00,29.96,30.0,29.95,29.99,167100.0,17.5133,17.5366,17.5074,17.5308,167100.0
2010-01-26 11:20:00,29.98,30.01,29.98,30.01,92800.0,17.5249,17.5425,17.5249,17.5425,92800.0
2010-01-26 11:25:00,30.01,30.02,29.98,29.99,87100.0,17.5425,17.5483,17.5249,17.5308,87100.0
2010-01-26 11:30:00,29.99,30.0,29.97,29.98,21200.0,17.5308,17.5366,17.5191,17.5249,21200.0
2010-01-26 11:35:00,29.98,30.03,29.97,30.01,27800.0,17.5249,17.5542,17.5191,17.5425,27800.0
2010-01-26 11:40:00,30.01,30.02,29.97,29.97,27700.0,17.5425,17.5483,17.5191,17.5191,27700.0
2010-01-26 11:45:00,29.97,29.98,29.96,29.97,15800.0,17.5191,17.5249,17.5133,17.5191,15800.0
2010-01-26 11:50:00,29.97,30.06,29.97,30.06,34200.0,17.5191,17.5717,17.5191,17.5717,34200.0
2010-01-26 11:55:00,30.06,30.07,30.04,30.05,32400.0,17.5717,17.5776,17.56,17.5659,32400.0
2010-01-26 12:00:00,30.04,30.07,30.04,30.06,20900.0,17.56,17.5776,17.56,17.5717,20900.0
2010-01-26 12:05:00,30.05,30.06,30.01,30.03,191900.0,17.5659,17.5717,17.5425,17.5542,191900.0
2010-01-26 12:10:00,30.03,30.06,30.03,30.06,75200.0,17.5542,17.5717,17.5542,17.5717,75200.0
2010-01-26 12:15:00,30.05,30.07,30.03,30.06,40100.0,17.5659,17.5776,17.5542,17.5717,40100.0
2010-01-26 12:20:00,30.07,30.1,30.07,30.09,81500.0,17.5776,17.5951,17.5776,17.5892,81500.0
2010-01-26 12:25:00,30.08,30.11,30.08,30.11,125300.0,17.5834,17.6009,17.5834,17.6009,125300.0
2010-01-26 12:30:00,30.11,30.11,30.09,30.11,39000.0,17.6009,17.6009,17.5892,17.6009,39000.0
2010-01-26 12:35:00,30.11,30.13,30.11,30.13,19500.0,17.6009,17.6126,17.6009,17.6126,19500.0
2010-01-26 12:40:00,30.13,30.15,30.12,30.14,48400.0,17.6126,17.6243,17.6068,17.6185,48400.0
2010-01-26 12:45:00,30.14,30.17,30.13,30.15,60500.0,17.6185,17.636,17.6126,17.6243,60500.0
2010-01-26 12:50:00,30.15,30.19,30.15,30.18,70100.0,17.6243,17.6477,17.6243,17.6419,70100.0
2010-01-26 12:55:00,30.19,30.22,30.18,30.2,67600.0,17.6477,17.6652,17.6419,17.6535,67600.0
2010-01-26 13:00:00,30.2,30.2,30.14,30.16,239300.0,17.6535,17.6535,17.6185,17.6302,239300.0
2010-01-26 13:05:00,30.16,30.16,30.15,30.16,23800.0,17.6302,17.6302,17.6243,17.6302,23800.0
2010-01-26 13:10:00,30.16,30.16,30.15,30.15,44800.0,17.6302,17.6302,17.6243,17.6243,44800.0
2010-01-26 13:15:00,30.16,30.16,30.13,30.14,24800.0,17.6302,17.6302,17.6126,17.6185,24800.0
2010-01-26 13:20:00,30.13,30.14,30.1,30.1,25700.0,17.6126,17.6185,17.5951,17.5951,25700.0
2010-01-26 13:25:00,30.11,30.11,30.07,30.1,56300.0,17.6009,17.6009,17.5776,17.5951,56300.0
2010-01-26 13:30:00,30.1,30.11,30.08,30.1,55300.0,17.5951,17.6009,17.5834,17.5951,55300.0
2010-01-26 13:35:00,30.1,30.13,30.09,30.12,35800.0,17.5951,17.6126,17.5892,17.6068,35800.0
2010-01-26 13:40:00,30.11,30.13,30.1,30.11,25200.0,17.6009,17.6126,17.5951,17.6009,25200.0
2010-01-26 13:45:00,30.11,30.16,30.11,30.15,45800.0,17.6009,17.6302,17.6009,17.6243,45800.0
2010-01-26 13:50:00,30.15,30.17,30.15,30.17,12500.0,17.6243,17.636,17.6243,17.636,12500.0
2010-01-26 13:55:00,30.16,30.17,30.16,30.17,18300.0,17.6302,17.636,17.6302,17.636,18300.0
2010-01-26 14:00:00,30.18,30.19,30.17,30.17,23100.0,17.6419,17.6477,17.636,17.636,23100.0
2010-01-26 14:05:00,30.18,30.21,30.17,30.2,31100.0,17.6419,17.6594,17.636,17.6535,31100.0
2010-01-26 14:10:00,30.2,30.22,30.2,30.22,19700.0,17.6535,17.6652,17.6535,17.6652,19700.0
2010-01-26 14:15:00,30.21,30.23,30.19,30.19,68800.0,17.6594,17.6711,17.6477,17.6477,68800.0
2010-01-26 14:20:00,30.18,30.23,30.18,30.22,41400.0,17.6419,17.6711,17.6419,17.6652,41400.0
2010-01-26 14:25:00,30.23,30.23,30.2,30.21,81200.0,17.6711,17.6711,17.6535,17.6594,81200.0
2010-01-26 14:30:00,30.2,30.21,30.17,30.2,77200.0,17.6535,17.6594,17.636,17.6535,77200.0
2010-01-26 14:35:00,30.2,30.21,30.18,30.19,57500.0,17.6535,17.6594,17.6419,17.6477,57500.0
2010-01-26 14:40:00,30.19,30.21,30.18,30.21,100600.0,17.6477,17.6594,17.6419,17.6594,100600.0
2010-01-26 14:45:00,30.21,30.24,30.21,30.23,125200.0,17.6594,17.6769,17.6594,17.6711,125200.0
2010-01-26 14:50:00,30.24,30.25,30.22,30.24,185400.0,17.6769,17.6828,17.6652,17.6769,185400.0
2010-01-26 14:55:00,30.24,30.25,30.24,30.25,67800.0,17.6769,17.6828,17.6769,17.6828,67800.0
2010-01-26 15:00:00,30.24,30.25,30.24,30.24,35600.0,17.6769,17.6828,17.6769,17.6769,35600.0
2010-01-26 15:05:00,30.25,30.25,30.21,30.22,71800.0,17.6828,17.6828,17.6594,17.6652,71800.0
2010-01-26 15:10:00,30.22,30.22,30.19,30.19,89700.0,17.6652,17.6652,17.6477,17.6477,89700.0
2010-01-26 15:15:00,30.19,30.22,30.18,30.21,155700.0,17.6477,17.6652,17.6419,17.6594,155700.0
2010-01-26 15:20:00,30.22,30.23,30.18,30.19,153300.0,17.6652,17.6711,17.6419,17.6477,153300.0
2010-01-26 15:25:00,30.18,30.24,30.18,30.23,75200.0,17.6419,17.6769,17.6419,17.6711,75200.0
2010-01-26 15:30:00,30.23,30.26,30.14,30.14,160000.0,17.6711,17.6886,17.6185,17.6185,160000.0
2010-01-26 15:35:00,30.14,30.19,30.14,30.19,64500.0,17.6185,17.6477,17.6185,17.6477,64500.0
2010-01-26 15:40:00,30.18,30.18,30.07,30.11,471200.0,17.6419,17.6419,17.5776,17.6009,471200.0
2010-01-26 15:45:00,30.12,30.16,30.09,30.14,149600.0,17.6068,17.6302,17.5892,17.6185,149600.0
2010-01-26 15:50:00,30.14,30.17,30.1,30.17,339200.0,17.6185,17.636,17.5951,17.636,339200.0
2010-01-26 15:55:00,30.16,30.17,30.12,30.13,579700.0,17.6302,17.636,17.6068,17.6126,579700.0
2010-01-27 09:30:00,30.07,30.15,29.97,29.98,204200.0,17.5776,17.6243,17.5191,17.5249,204200.0
2010-01-27 09:35:00,29.99,30.02,29.92,29.92,180700.0,17.5308,17.5483,17.4899,17.4899,180700.0
2010-01-27 09:40:00,29.91,29.92,29.82,29.87,256200.0,17.484,17.4899,17.4314,17.4606,256200.0
2010-01-27 09:45:00,29.87,29.9,29.84,29.89,76400.0,17.4606,17.4782,17.4431,17.4723,76400.0
2010-01-27 09:50:00,29.89,29.91,29.84,29.85,73500.0,17.4723,17.484,17.4431,17.449,73500.0
2010-01-27 09:55:00,29.85,29.87,29.81,29.84,82900.0,17.449,17.4606,17.4256,17.4431,82900.0
2010-01-27 10:00:00,29.83,29.9,29.79,29.84,141700.0,17.4373,17.4782,17.4139,17.4431,141700.0
2010-01-27 10:05:00,29.85,29.86,29.79,29.82,299800.0,17.449,17.4548,17.4139,17.4314,299800.0
2010-01-27 10:10:00,29.82,29.83,29.76,29.82,102100.0,17.4314,17.4373,17.3963,17.4314,102100.0
2010-01-27 10:15:00,29.83,29.84,29.75,29.81,299100.0,17.4373,17.4431,17.3905,17.4256,299100.0
2010-01-27 10:20:00,29.81,29.82,29.79,29.81,83900.0,17.4256,17.4314,17.4139,17.4256,83900.0
2010-01-27 10:25:00,29.81,29.82,29.78,29.79,59300.0,17.4256,17.4314,17.408,17.4139,59300.0
2010-01-27 10:30:00,29.79,29.81,29.76,29.77,67400.0,17.4139,17.4256,17.3963,17.4022,67400.0
2010-01-27 10:35:00,29.77,29.78,29.72,29.74,97100.0,17.4022,17.408,17.373,17.3846,97100.0
2010-01-27 10:40:00,29.73,29.79,29.71,29.78,69200.0,17.3788,17.4139,17.3671,17.408,69200.0
2010-01-27 10:45:00,29.78,29.79,29.73,29.74,61600.0,17.408,17.4139,17.3788,17.3846,61600.0
2010-01-27 10:50:00,29.74,29.76,29.72,29.74,111100.0,17.3846,17.3963,17.373,17.3846,111100.0
2010-01-27 10:55:00,29.74,29.84,29.74,29.8,253200.0,17.3846,17.4431,17.3846,17.4197,253200.0
2010-01-27 11:00:00,29.8,29.8,29.77,29.78,101900.0,17.4197,17.4197,17.4022,17.408,101900.0
2010-01-27 11:05:00,29.78,29.82,29.77,29.8,57400.0,17.408,17.4314,17.4022,17.4197,57400.0
2010-01-27 11:10:00,29.8,29.85,29.8,29.8,139400.0,17.4197,17.449,17.4197,17.4197,139400.0
2010-01-27 11:15:00,29.8,29.86,29.76,29.86,92500.0,17.4197,17.4548,17.3963,17.4548,92500.0
2010-01-27 11:20:00,29.85,29.87,29.82,29.84,64900.0,17.449,17.4606,17.4314,17.4431,64900.0
2010-01-27 11:25:00,29.84,29.89,29.84,29.84,79800.0,17.4431,17.4723,17.4431,17.4431,79800.0
2010-01-27 11:30:00,29.85,29.85,29.82,29.83,18400.0,17.449,17.449,17.4314,17.4373,18400.0
2010-01-27 11:35:00,29.83,29.83,29.78,29.82,66600.0,17.4373,17.4373,17.408,17.4314,66600.0
2010-01-27 11:40:00,29.83,29.86,29.83,29.85,37700.0,17.4373,17.4548,17.4373,17.449,37700.0
2010-01-27 11:45:00,29.85,29.85,29.81,29.81,88600.0,17.449,17.449,17.4256,17.4256,88600.0
2010-01-27 11:50:00,29.82,29.87,29.82,29.85,69000.0,17.4314,17.4606,17.4314,17.449,69000.0
2010-01-27 11:55:00,29.86,29.86,29.84,29.84,59500.0,17.4548,17.4548,17.4431,17.4431,59500.0
2010-01-27 12:00:00,29.84,29.85,29.83,29.85,35900.0,17.4431,17.449,17.4373,17.449,35900.0
2010-01-27 12:05:00,29.86,29.86,29.82,29.82,96400.0,17.4548,17.4548,17.4314,17.4314,96400.0
2010-01-27 12:10:00,29.83,29.84,29.8,29.83,33900.0,17.4373,17.4431,17.4197,17.4373,33900.0
2010-01-27 12:15:00,29.83,29.83,29.77,29.79,49000.0,17.4373,17.4373,17.4022,17.4139,49000.0
2010-01-27 12:20:00,29.78,29.79,29.76,29.77,45900.0,17.408,17.4139,17.3963,17.4022,45900.0
2010-01-27 12:25:00,29.77,29.78,29.76,29.77,71300.0,17.4022,17.408,17.3963,17.4022,71300.0
2010-01-27 12:30:00,29.76,29.78,29.75,29.78,25100.0,17.3963,17.408,17.3905,17.408,25100.0
2010-01-27 12:35:00,29.78,29.78,29.76,29.76,111100.0,17.408,17.408,17.3963,17.3963,111100.0
2010-01-27 12:40:00,29.77,29.77,29.76,29.77,13600.0,17.4022,17.4022,17.3963,17.4022,13600.0
2010-01-27 12:45:00,29.76,29.77,29.75,29.76,52300.0,17.3963,17.4022,17.3905,17.3963,52300.0
2010-01-27 12:50:00,29.77,29.77,29.72,29.77,101100.0,17.4022,17.4022,17.373,17.4022,101100.0
2010-01-27 12:55:00,29.76,29.77,29.75,29.77,88100.0,17.3963,17.4022,17.3905,17.4022,88100.0
2010-01-27 13:00:00,29.77,29.79,29.76,29.76,81300.0,17.4022,17.4139,17.3963,17.3963,81300.0
2010-01-27 13:05:00,29.75,29.79,29.75,29.79,48800.0,17.3905,17.4139,17.3905,17.4139,48800.0
2010-01-27 13:10:00,29.79,29.79,29.76,29.77,69900.0,17.4139,17.4139,17.3963,17.4022,69900.0
2010-01-27 13:15:00,29.78,29.79,29.73,29.76,285100.0,17.408,17.4139,17.3788,17.3963,285100.0
2010-01-27 13:20:00,29.75,29.75,29.65,29.65,324700.0,17.3905,17.3905,17.332,17.332,324700.0
2010-01-27 13:25:00,29.64,29.68,29.63,29.68,91600.0,17.3262,17.3496,17.3203,17.3496,91600.0
2010-01-27 13:30:00,29.67,29.69,29.66,29.67,97500.0,17.3437,17.3554,17.3379,17.3437,97500.0
2010-01-27 13:35:00,29.67,29.68,29.66,29.67,41300.0,17.3437,17.3496,17.3379,17.3437,41300.0
2010-01-27 13:40:00,29.68,29.69,29.66,29.69,67400.0,17.3496,17.3554,17.3379,17.3554,67400.0
2010-01-27 13:45:00,29.69,29.71,29.68,29.7,45100.0,17.3554,17.3671,17.3496,17.3613,45100.0
2010-01-27 13:50:00,29.7,29.74,29.7,29.74,342300.0,17.3613,17.3846,17.3613,17.3846,342300.0
2010-01-27 13:55:00,29.73,29.76,29.73,29.75,33300.0,17.3788,17.3963,17.3788,17.3905,33300.0
2010-01-27 14:00:00,29.75,29.76,29.72,29.72,53400.0,17.3905,17.3963,17.373,17.373,53400.0
2010-01-27 14:05:00,29.72,29.76,29.7,29.7,132600.0,17.373,17.3963,17.3613,17.3613,132600.0
2010-01-27 14:10:00,29.71,29.78,29.71,29.78,70400.0,17.3671,17.408,17.3671,17.408,70400.0
2010-01-27 14:15:00,29.77,29.77,29.57,29.69,384100.0,17.4022,17.4022,17.2853,17.3554,384100.0
2010-01-27 14:20:00,29.71,29.81,29.71,29.72,388500.0,17.3671,17.4256,17.3671,17.373,388500.0
2010-01-27 14:25:00,29.72,29.8,29.69,29.75,254400.0,17.373,17.4197,17.3554,17.3905,254400.0
2010-01-27 14:30:00,29.75,29.78,29.73,29.75,95700.0,17.3905,17.408,17.3788,17.3905,95700.0
2010-01-27 14:35:00,29.75,29.85,29.74,29.81,166200.0,17.3905,17.449,17.3846,17.4256,166200.0
2010-01-27 14:40:00,29.81,29.88,29.77,29.77,500100.0,17.4256,17.4665,17.4022,17.4022,500100.0
2010-01-27 14:45:00,29.77,29.83,29.76,29.82,140700.0,17.4022,17.4373,17.3963,17.4314,140700.0
2010-01-27 14:50:00,29.81,29.82,29.77,29.79,62800.0,17.4256,17.4314,17.4022,17.4139,62800.0
2010-01-27 14:55:00,29.8,29.87,29.76,29.86,128600.0,17.4197,17.4606,17.3963,17.4548,128600.0
2010-01-27 15:00:00,29.86,29.88,29.84,29.86,171000.0,17.4548,17.4665,17.4431,17.4548,171000.0
2010-01-27 15:05:00,29.86,29.86,29.77,29.79,188100.0,17.4548,17.4548,17.4022,17.4139,188100.0
2010-01-27 15:10:00,29.79,29.79,29.73,29.76,99600.0,17.4139,17.4139,17.3788,17.3963,99600.0
2010-01-27 15:15:00,29.77,29.83,29.74,29.8,340900.0,17.4022,17.4373,17.3846,17.4197,340900.0
2010-01-27 15:20:00,29.81,29.86,29.78,29.81,211400.0,17.4256,17.4548,17.408,17.4256,211400.0
2010-01-27 15:25:00,29.82,29.84,29.8,29.84,372100.0,17.4314,17.4431,17.4197,17.4431,372100.0
2010-01-27 15:30:00,29.84,29.94,29.82,29.9,569600.0,17.4431,17.5016,17.4314,17.4782,569600.0
2010-01-27 15:35:00,29.9,29.97,29.88,29.91,523400.0,17.4782,17.5191,17.4665,17.484,523400.0
2010-01-27 15:40:00,29.91,29.98,29.9,29.95,180700.0,17.484,17.5249,17.4782,17.5074,180700.0
2010-01-27 15:45:00,29.94,29.98,29.93,29.94,148400.0,17.5016,17.5249,17.4957,17.5016,148400.0
2010-01-27 15:50:00,29.95,29.97,29.94,29.96,177900.0,17.5074,17.5191,17.5016,17.5133,177900.0
2010-01-27 15:55:00,29.96,29.99,29.93,29.97,447700.0,17.5133,17.5308,17.4957,17.5191,447700.0
2010-01-28 09:30:00,29.9,30.12,29.89,30.0,187400.0,17.4782,17.6068,17.4723,17.5366,187400.0
2010-01-28 09:35:00,29.99,29.99,29.84,29.85,96100.0,17.5308,17.5308,17.4431,17.449,96100.0
2010-01-28 09:40:00,29.84,29.86,29.79,29.82,236100.0,17.4431,17.4548,17.4139,17.4314,236100.0
2010-01-28 09:45:00,29.81,29.82,29.74,29.74,75400.0,17.4256,17.4314,17.3846,17.3846,75400.0
2010-01-28 09:50:00,29.74,29.81,29.73,29.77,182700.0,17.3846,17.4256,17.3788,17.4022,182700.0
2010-01-28 09:55:00,29.78,29.8,29.7,29.79,160200.0,17.408,17.4197,17.3613,17.4139,160200.0
2010-01-28 10:00:00,29.78,29.78,29.72,29.75,106600.0,17.408,17.408,17.373,17.3905,106600.0
2010-01-28 10:05:00,29.75,29.75,29.69,29.74,329100.0,17.3905,17.3905,17.3554,17.3846,329100.0
2010-01-28 10:10:00,29.73,29.75,29.68,29.74,140400.0,17.3788,17.3905,17.3496,17.3846,140400.0
2010-01-28 10:15:00,29.74,29.74,29.7,29.72,58300.0,17.3846,17.3846,17.3613,17.373,58300.0
2010-01-28 10:20:00,29.71,29.79,29.71,29.76,107600.0,17.3671,17.4139,17.3671,17.3963,107600.0
2010-01-28 10:25:00,29.76,29.8,29.74,29.8,75700.0,17.3963,17.4197,17.3846,17.4197,75700.0
2010-01-28 10:30:00,29.79,29.81,29.77,29.81,70200.0,17.4139,17.4256,17.4022,17.4256,70200.0
2010-01-28 10:35:00,29.8,29.83,29.79,29.83,116700.0,17.4197,17.4373,17.4139,17.4373,116700.0
2010-01-28 10:40:00,29.82,29.84,29.81,29.81,56800.0,17.4314,17.4431,17.4256,17.4256,56800.0
2010-01-28 10:45:00,29.81,29.81,29.72,29.72,93300.0,17.4256,17.4256,17.373,17.373,93300.0
2010-01-28 10:50:00,29.73,29.78,29.73,29.76,155400.0,17.3788,17.408,17.3788,17.3963,155400.0
2010-01-28 10:55:00,29.76,29.76,29.72,29.76,59600.0,17.3963,17.3963,17.373,17.3963,59600.0
2010-01-28 11:00:00,29.76,29.76,29.64,29.64,93700.0,17.3963,17.3963,17.3262,17.3262,93700.0
2010-01-28 11:05:00,29.64,29.72,29.63,29.71,104100.0,17.3262,17.373,17.3203,17.3671,104100.0
2010-01-28 11:10:00,29.72,29.8,29.71,29.8,98000.0,17.373,17.4197,17.3671,17.4197,98000.0
2010-01-28 11:15:00,29.79,29.8,29.72,29.74,74900.0,17.4139,17.4197,17.373,17.3846,74900.0
2010-01-28 11:20:00,29.74,29.74,29.7,29.73,147100.0,17.3846,17.3846,17.3613,17.3788,147100.0
2010-01-28 11:25:00,29.73,29.74,29.7,29.72,53300.0,17.3788,17.3846,17.3613,17.373,53300.0
2010-01-28 11:30:00,29.72,29.73,29.57,29.58,285600.0,17.373,17.3788,17.2853,17.2911,285600.0
2010-01-28 11:35:00,29.57,29.61,29.55,29.61,98500.0,17.2853,17.3087,17.2736,17.3087,98500.0
2010-01-28 11:40:00,29.61,29.62,29.56,29.56,210800.0,17.3087,17.3145,17.2794,17.2794,210800.0
2010-01-28 11:45:00,29.56,29.61,29.55,29.58,112800.0,17.2794,17.3087,17.2736,17.2911,112800.0
2010-01-28 11:50:00,29.59,29.6,29.56,29.59,72000.0,17.297,17.3028,17.2794,17.297,72000.0
2010-01-28 11:55:00,29.6,29.66,29.59,29.64,78100.0,17.3028,17.3379,17.297,17.3262,78100.0
2010-01-28 12:00:00,29.64,29.65,29.61,29.63,53500.0,17.3262,17.332,17.3087,17.3203,53500.0
2010-01-28 12:05:00,29.63,29.66,29.62,29.65,108400.0,17.3203,17.3379,17.3145,17.332,108400.0
2010-01-28 12:10:00,29.66,29.72,29.66,29.7,216600.0,17.3379,17.373,17.3379,17.3613,216600.0
2010-01-28 12:15:00,29.7,29.7,29.66,29.66,35600.0,17.3613,17.3613,17.3379,17.3379,35600.0
2010-01-28 12:20:00,29.66,29.67,29.63,29.66,89700.0,17.3379,17.3437,17.3203,17.3379,89700.0
2010-01-28 12:25:00,29.66,29.69,29.65,29.68,47300.0,17.3379,17.3554,17.332,17.3496,47300.0
2010-01-28 12:30:00,29.68,29.71,29.68,29.7,52500.0,17.3496,17.3671,17.3496,17.3613,52500.0
2010-01-28 12:35:00,29.69,29.7,29.67,29.69,40500.0,17.3554,17.3613,17.3437,17.3554,40500.0
2010-01-28 12:40:00,29.69,29.7,29.67,29.69,69800.0,17.3554,17.3613,17.3437,17.3554,69800.0
2010-01-28 12:45:00,29.69,29.73,29.67,29.73,88500.0,17.3554,17.3788,17.3437,17.3788,88500.0
2010-01-28 12:50:00,29.73,29.76,29.73,29.75,146900.0,17.3788,17.3963,17.3788,17.3905,146900.0
2010-01-28 12:55:00,29.75,29.79,29.75,29.79,116700.0,17.3905,17.4139,17.3905,17.4139,116700.0
2010-01-28 13:00:00,29.79,29.8,29.76,29.77,108300.0,17.4139,17.4197,17.3963,17.4022,108300.0
2010-01-28 13:05:00,29.78,29.83,29.77,29.82,119400.0,17.408,17.4373,17.4022,17.4314,119400.0
2010-01-28 13:10:00,29.82,29.83,29.78,29.78,50800.0,17.4314,17.4373,17.408,17.408,50800.0
2010-01-28 13:15:00,29.78,29.81,29.77,29.81,58700.0,17.408,17.4256,17.4022,17.4256,58700.0
2010-01-28 13:20:00,29.81,29.83,29.8,29.83,59700.0,17.4256,17.4373,17.4197,17.4373,59700.0
2010-01-28 13:25:00,29.82,29.85,29.81,29.84,67800.0,17.4314,17.449,17.4256,17.4431,67800.0
2010-01-28 13:30:00,29.84,29.85,29.82,29.83,137900.0,17.4431,17.449,17.4314,17.4373,137900.0
2010-01-28 13:35:00,29.83,29.83,29.81,29.82,29100.0,17.4373,17.4373,17.4256,17.4314,29100.0
2010-01-28 13:40:00,29.82,29.86,29.82,29.85,87400.0,17.4314,17.4548,17.4314,17.449,87400.0
2010-01-28 13:45:00,29.85,29.86,29.84,29.85,88000.0,17.449,17.4548,17.4431,17.449,88000.0
2010-01-28 13:50:00,29.85,29.89,29.85,29.88,132500.0,17.449,17.4723,17.449,17.4665,132500.0
2010-01-28 13:55:00,29.88,29.88,29.81,29.81,65200.0,17.4665,17.4665,17.4256,17.4256,65200.0
2010-01-28 14:00:00,29.81,29.83,29.81,29.81,136100.0,17.4256,17.4373,17.4256,17.4256,136100.0
2010-01-28 14:05:00,29.81,29.84,29.8,29.84,92200.0,17.4256,17.4431,17.4197,17.4431,92200.0
2010-01-28 14:10:00,29.84,29.84,29.76,29.79,174800.0,17.4431,17.4431,17.3963,17.4139,174800.0
2010-01-28 14:15:00,29.79,29.79,29.73,29.75,78700.0,17.4139,17.4139,17.3788,17.3905,78700.0
2010-01-28 14:20:00,29.75,29.8,29.75,29.78,88500.0,17.3905,17.4197,17.3905,17.408,88500.0
2010-01-28 14:25:00,29.79,29.8,29.77,29.79,84400.0,17.4139,17.4197,17.4022,17.4139,84400.0
2010-01-28 14:30:00,29.79,29.8,29.76,29.78,82400.0,17.4139,17.4197,17.3963,17.408,82400.0
2010-01-28 14:35:00,29.78,29.79,29.68,29.71,580800.0,17.408,17.4139,17.3496,17.3671,580800.0
2010-01-28 14:40:00,29.72,29.79,29.7,29.75,354500.0,17.373,17.4139,17.3613,17.3905,354500.0
2010-01-28 14:45:00,29.75,29.79,29.72,29.79,106200.0,17.3905,17.4139,17.373,17.4139,106200.0
2010-01-28 14:50:00,29.79,29.8,29.75,29.76,100200.0,17.4139,17.4197,17.3905,17.3963,100200.0
2010-01-28 14:55:00,29.76,29.79,29.76,29.77,155600.0,17.3963,17.4139,17.3963,17.4022,155600.0
2010-01-28 15:00:00,29.76,29.78,29.75,29.78,139500.0,17.3963,17.408,17.3905,17.408,139500.0
2010-01-28 15:05:00,29.78,29.83,29.78,29.8,207000.0,17.408,17.4373,17.408,17.4197,207000.0
2010-01-28 15:10:00,29.8,29.82,29.74,29.74,437800.0,17.4197,17.4314,17.3846,17.3846,437800.0
2010-01-28 15:15:00,29.74,29.78,29.74,29.78,211900.0,17.3846,17.408,17.3846,17.408,211900.0
2010-01-28 15:20:00,29.78,29.82,29.77,29.82,158000.0,17.408,17.4314,17.4022,17.4314,158000.0
2010-01-28 15:25:00,29.83,29.83,29.79,29.8,229100.0,17.4373,17.4373,17.4139,17.4197,229100.0
2010-01-28 15:30:00,29.79,29.84,29.78,29.83,198100.0,17.4139,17.4431,17.408,17.4373,198100.0
2010-01-28 15:35:00,29.83,29.86,29.77,29.86,201000.0,17.4373,17.4548,17.4022,17.4548,201000.0
2010-01-28 15:40:00,29.85,29.85,29.78,29.82,392200.0,17.449,17.449,17.408,17.4314,392200.0
2010-01-28 15:45:00,29.82,29.82,29.73,29.74,305300.0,17.4314,17.4314,17.3788,17.3846,305300.0
2010-01-28 15:50:00,29.73,29.75,29.69,29.69,348000.0,17.3788,17.3905,17.3554,17.3554,348000.0
2010-01-28 15:55:00,29.69,29.72,29.67,29.7,938000.0,17.3554,17.373,17.3437,17.3613,938000.0
2010-01-29 09:30:00,29.79,29.84,29.67,29.68,115900.0,17.4139,17.4431,17.3437,17.3496,115900.0
2010-01-29 09:35:00,29.68,29.68,29.6,29.61,181900.0,17.3496,17.3496,17.3028,17.3087,181900.0
2010-01-29 09:40:00,29.6,29.8,29.58,29.74,232600.0,17.3028,17.4197,17.2911,17.3846,232600.0
2010-01-29 09:45:00,29.73,29.84,29.69,29.73,123100.0,17.3788,17.4431,17.3554,17.3788,123100.0
2010-01-29 09:50:00,29.73,29.81,29.73,29.8,158100.0,17.3788,17.4256,17.3788,17.4197,158100.0
2010-01-29 09:55:00,29.79,29.83,29.71,29.78,121500.0,17.4139,17.4373,17.3671,17.408,121500.0
2010-01-29 10:00:00,29.78,29.85,29.75,29.81,126200.0,17.408,17.449,17.3905,17.4256,126200.0
2010-01-29 10:05:00,29.82,29.89,29.81,29.81,185400.0,17.4314,17.4723,17.4256,17.4256,185400.0
2010-01-29 10:10:00,29.81,29.82,29.77,29.77,196700.0,17.4256,17.4314,17.4022,17.4022,196700.0
2010-01-29 10:15:00,29.76,29.82,29.74,29.81,131600.0,17.3963,17.4314,17.3846,17.4256,131600.0
2010-01-29 10:20:00,29.8,29.85,29.76,29.81,113600.0,17.4197,17.449,17.3963,17.4256,113600.0
2010-01-29 10:25:00,29.81,29.84,29.8,29.83,55200.0,17.4256,17.4431,17.4197,17.4373,55200.0
2010-01-29 10:30:00,29.84,29.85,29.83,29.84,54400.0,17.4431,17.449,17.4373,17.4431,54400.0
2010-01-29 10:35:00,29.84,29.84,29.79,29.79,41400.0,17.4431,17.4431,17.4139,17.4139,41400.0
2010-01-29 10:40:00,29.8,29.8,29.78,29.78,56100.0,17.4197,17.4197,17.408,17.408,56100.0
2010-01-29 10:45:00,29.77,29.79,29.77,29.78,42100.0,17.4022,17.4139,17.4022,17.408,42100.0
2010-01-29 10:50:00,29.78,29.79,29.75,29.75,84100.0,17.408,17.4139,17.3905,17.3905,84100.0
2010-01-29 10:55:00,29.75,29.76,29.68,29.73,112200.0,17.3905,17.3963,17.3496,17.3788,112200.0
2010-01-29 11:00:00,29.72,29.75,29.7,29.75,52000.0,17.373,17.3905,17.3613,17.3905,52000.0
2010-01-29 11:05:00,29.76,29.76,29.73,29.75,185400.0,17.3963,17.3963,17.3788,17.3905,185400.0
2010-01-29 11:10:00,29.75,29.78,29.74,29.76,42200.0,17.3905,17.408,17.3846,17.3963,42200.0
2010-01-29 11:15:00,29.76,29.77,29.73,29.76,74600.0,17.3963,17.4022,17.3788,17.3963,74600.0
2010-01-29 11:20:00,29.75,29.77,29.72,29.76,131300.0,17.3905,17.4022,17.373,17.3963,131300.0
2010-01-29 11:25:00,29.75,29.78,29.71,29.74,136400.0,17.3905,17.408,17.3671,17.3846,136400.0
2010-01-29 11:30:00,29.74,29.74,29.67,29.72,309000.0,17.3846,17.3846,17.3437,17.373,309000.0
2010-01-29 11:35:00,29.73,29.79,29.73,29.76,177300.0,17.3788,17.4139,17.3788,17.3963,177300.0
2010-01-29 11:40:00,29.76,29.76,29.71,29.71,59500.0,17.3963,17.3963,17.3671,17.3671,59500.0
2010-01-29 11:45:00,29.72,29.73,29.71,29.72,94700.0,17.373,17.3788,17.3671,17.373,94700.0
2010-01-29 11:50:00,29.72,29.75,29.72,29.75,65100.0,17.373,17.3905,17.373,17.3905,65100.0
2010-01-29 11:55:00,29.75,29.75,29.66,29.66,124700.0,17.3905,17.3905,17.3379,17.3379,124700.0
2010-01-29 12:00:00,29.65,29.68,29.64,29.66,57900.0,17.332,17.3496,17.3262,17.3379,57900.0
2010-01-29 12:05:00,29.66,29.68,29.64,29.68,68800.0,17.3379,17.3496,17.3262,17.3496,68800.0
2010-01-29 12:10:00,29.68,29.7,29.65,29.68,56700.0,17.3496,17.3613,17.332,17.3496,56700.0
2010-01-29 12:15:00,29.67,29.68,29.66,29.68,42900.0,17.3437,17.3496,17.3379,17.3496,42900.0
2010-01-29 12:20:00,29.68,29.68,29.66,29.68,48500.0,17.3496,17.3496,17.3379,17.3496,48500.0
2010-01-29 12:25:00,29.69,29.71,29.68,29.7,69100.0,17.3554,17.3671,17.3496,17.3613,69100.0
2010-01-29 12:30:00,29.7,29.7,29.66,29.68,108900.0,17.3613,17.3613,17.3379,17.3496,108900.0
2010-01-29 12:35:00,29.69,29.7,29.67,29.68,46300.0,17.3554,17.3613,17.3437,17.3496,46300.0
2010-01-29 12:40:00,29.68,29.69,29.66,29.67,84600.0,17.3496,17.3554,17.3379,17.3437,84600.0
2010-01-29 12:45:00,29.68,29.69,29.66,29.69,66000.0,17.3496,17.3554,17.3379,17.3554,66000.0
2010-01-29 12:50:00,29.69,29.76,29.68,29.75,87100.0,17.3554,17.3963,17.3496,17.3905,87100.0
2010-01-29 12:55:00,29.75,29.77,29.74,29.77,55600.0,17.3905,17.4022,17.3846,17.4022,55600.0
2010-01-29 13:00:00,29.77,29.77,29.73,29.74,42500.0,17.4022,17.4022,17.3788,17.3846,42500.0
2010-01-29 13:05:00,29.74,29.79,29.74,29.77,69900.0,17.3846,17.4139,17.3846,17.4022,69900.0
2010-01-29 13:10:00,29.77,29.77,29.75,29.75,54800.0,17.4022,17.4022,17.3905,17.3905,54800.0
2010-01-29 13:15:00,29.74,29.79,29.74,29.78,69500.0,17.3846,17.4139,17.3846,17.408,69500.0
2010-01-29 13:20:00,29.77,29.8,29.77,29.77,69400.0,17.4022,17.4197,17.4022,17.4022,69400.0
2010-01-29 13:25:00,29.77,29.78,29.76,29.76,41800.0,17.4022,17.408,17.3963,17.3963,41800.0
2010-01-29 13:30:00,29.76,29.76,29.72,29.73,76000.0,17.3963,17.3963,17.373,17.3788,76000.0
2010-01-29 13:35:00,29.71,29.74,29.7,29.71,89100.0,17.3671,17.3846,17.3613,17.3671,89100.0
2010-01-29 13:40:00,29.7,29.7,29.65,29.69,179500.0,17.3613,17.3613,17.332,17.3554,179500.0
2010-01-29 13:45:00,29.69,29.7,29.67,29.68,114700.0,17.3554,17.3613,17.3437,17.3496,114700.0
2010-01-29 13:50:00,29.67,29.69,29.65,29.65,105900.0,17.3437,17.3554,17.332,17.332,105900.0
2010-01-29 13:55:00,29.64,29.66,29.63,29.65,133800.0,17.3262,17.3379,17.3203,17.332,133800.0
2010-01-29 14:00:00,29.67,29.68,29.63,29.66,60200.0,17.3437,17.3496,17.3203,17.3379,60200.0
2010-01-29 14:05:00,29.66,29.67,29.64,29.67,63500.0,17.3379,17.3437,17.3262,17.3437,63500.0
2010-01-29 14:10:00,29.67,29.76,29.67,29.76,114000.0,17.3437,17.3963,17.3437,17.3963,114000.0
2010-01-29 14:15:00,29.75,29.76,29.7,29.71,98600.0,17.3905,17.3963,17.3613,17.3671,98600.0
2010-01-29 14:20:00,29.71,29.72,29.67,29.7,107700.0,17.3671,17.373,17.3437,17.3613,107700.0
2010-01-29 14:25:00,29.7,29.71,29.67,29.67,76100.0,17.3613,17.3671,17.3437,17.3437,76100.0
2010-01-29 14:30:00,29.67,29.69,29.63,29.63,124600.0,17.3437,17.3554,17.3203,17.3203,124600.0
2010-01-29 14:35:00,29.64,29.7,29.64,29.67,151300.0,17.3262,17.3613,17.3262,17.3437,151300.0
2010-01-29 14:40:00,29.68,29.71,29.67,29.69,60100.0,17.3496,17.3671,17.3437,17.3554,60100.0
2010-01-29 14:45:00,29.69,29.7,29.66,29.67,120700.0,17.3554,17.3613,17.3379,17.3437,120700.0
2010-01-29 14:50:00,29.67,29.68,29.66,29.67,130800.0,17.3437,17.3496,17.3379,17.3437,130800.0
2010-01-29 14:55:00,29.67,29.7,29.63,29.7,217900.0,17.3437,17.3613,17.3203,17.3613,217900.0
2010-01-29 15:00:00,29.7,29.7,29.65,29.67,225700.0,17.3613,17.3613,17.332,17.3437,225700.0
2010-01-29 15:05:00,29.67,29.67,29.64,29.64,57400.0,17.3437,17.3437,17.3262,17.3262,57400.0
2010-01-29 15:10:00,29.64,29.64,29.58,29.6,135600.0,17.3262,17.3262,17.2911,17.3028,135600.0
2010-01-29 15:15:00,29.59,29.66,29.58,29.65,207000.0,17.297,17.3379,17.2911,17.332,207000.0
2010-01-29 15:20:00,29.65,29.66,29.58,29.59,79400.0,17.332,17.3379,17.2911,17.297,79400.0
2010-01-29 15:25:00,29.58,29.61,29.57,29.58,151800.0,17.2911,17.3087,17.2853,17.2911,151800.0
2010-01-29 15:30:00,29.58,29.58,29.49,29.56,328100.0,17.2911,17.2911,17.2385,17.2794,328100.0
2010-01-29 15:35:00,29.58,29.62,29.56,29.6,131400.0,17.2911,17.3145,17.2794,17.3028,131400.0
2010-01-29 15:40:00,29.6,29.61,29.52,29.58,194400.0,17.3028,17.3087,17.256,17.2911,194400.0
2010-01-29 15:45:00,29.57,29.57,29.52,29.54,227500.0,17.2853,17.2853,17.256,17.2677,227500.0
2010-01-29 15:50:00,29.54,29.62,29.52,29.6,421900.0,17.2677,17.3145,17.256,17.3028,421900.0
2010-01-29 15:55:00,29.6,29.6,29.5,29.51,449800.0,17.3028,17.3028,17.2444,17.2502,449800.0
2010-02-01 09:30:00,29.56,29.65,29.51,29.55,259800.0,17.2794,17.332,17.2502,17.2736,259800.0
2010-02-01 09:35:00,29.54,29.55,29.45,29.45,252400.0,17.2677,17.2736,17.2151,17.2151,252400.0
2010-02-01 09:40:00,29.46,29.46,29.35,29.36,164000.0,17.221,17.221,17.1567,17.1625,164000.0
2010-02-01 09:45:00,29.36,29.49,29.36,29.48,321400.0,17.1625,17.2385,17.1625,17.2327,321400.0
2010-02-01 09:50:00,29.49,29.51,29.47,29.51,190200.0,17.2385,17.2502,17.2268,17.2502,190200.0
2010-02-01 09:55:00,29.5,29.56,29.5,29.56,112400.0,17.2444,17.2794,17.2444,17.2794,112400.0
2010-02-01 10:00:00,29.56,29.62,29.51,29.57,278100.0,17.2794,17.3145,17.2502,17.2853,278100.0
2010-02-01 10:05:00,29.57,29.66,29.52,29.65,174900.0,17.2853,17.3379,17.256,17.332,174900.0
2010-02-01 10:10:00,29.64,29.67,29.63,29.65,113800.0,17.3262,17.3437,17.3203,17.332,113800.0
2010-02-01 10:15:00,29.65,29.68,29.62,29.63,209300.0,17.332,17.3496,17.3145,17.3203,209300.0
2010-02-01 10:20:00,29.63,29.65,29.62,29.63,52500.0,17.3203,17.332,17.3145,17.3203,52500.0
2010-02-01 10:25:00,29.64,29.65,29.56,29.57,123300.0,17.3262,17.332,17.2794,17.2853,123300.0
2010-02-01 10:30:00,29.58,29.58,29.55,29.57,99200.0,17.2911,17.2911,17.2736,17.2853,99200.0
2010-02-01 10:35:00,29.57,29.6,29.56,29.58,29700.0,17.2853,17.3028,17.2794,17.2911,29700.0
2010-02-01 10:40:00,29.58,29.62,29.58,29.6,49600.0,17.2911,17.3145,17.2911,17.3028,49600.0
2010-02-01 10:45:00,29.6,29.6,29.55,29.55,51300.0,17.3028,17.3028,17.2736,17.2736,51300.0
2010-02-01 10:50:00,29.55,29.57,29.55,29.55,85700.0,17.2736,17.2853,17.2736,17.2736,85700.0
2010-02-01 10:55:00,29.56,29.56,29.48,29.49,92200.0,17.2794,17.2794,17.2327,17.2385,92200.0
2010-02-01 11:00:00,29.48,29.52,29.47,29.52,61300.0,17.2327,17.256,17.2268,17.256,61300.0
2010-02-01 11:05:00,29.52,29.57,29.5,29.56,103000.0,17.256,17.2853,17.2444,17.2794,103000.0
2010-02-01 11:10:00,29.55,29.56,29.53,29.53,14800.0,17.2736,17.2794,17.2619,17.2619,14800.0
2010-02-01 11:15:00,29.54,29.61,29.54,29.61,123000.0,17.2677,17.3087,17.2677,17.3087,123000.0
2010-02-01 11:20:00,29.61,29.64,29.61,29.63,40400.0,17.3087,17.3262,17.3087,17.3203,40400.0
2010-02-01 11:25:00,29.63,29.66,29.63,29.66,52200.0,17.3203,17.3379,17.3203,17.3379,52200.0
2010-02-01 11:30:00,29.65,29.68,29.65,29.68,35200.0,17.332,17.3496,17.332,17.3496,35200.0
2010-02-01 11:35:00,29.69,29.69,29.67,29.69,28700.0,17.3554,17.3554,17.3437,17.3554,28700.0
2010-02-01 11:40:00,29.69,29.71,29.68,29.69,61000.0,17.3554,17.3671,17.3496,17.3554,61000.0
2010-02-01 11:45:00,29.69,29.7,29.68,29.68,46600.0,17.3554,17.3613,17.3496,17.3496,46600.0
2010-02-01 11:50:00,29.69,29.69,29.66,29.66,60200.0,17.3554,17.3554,17.3379,17.3379,60200.0
2010-02-01 11:55:00,29.66,29.66,29.63,29.63,57700.0,17.3379,17.3379,17.3203,17.3203,57700.0
2010-02-01 12:00:00,29.64,29.65,29.63,29.64,40300.0,17.3262,17.332,17.3203,17.3262,40300.0
2010-02-01 12:05:00,29.64,29.67,29.63,29.67,130500.0,17.3262,17.3437,17.3203,17.3437,130500.0
2010-02-01 12:10:00,29.66,29.67,29.65,29.66,46400.0,17.3379,17.3437,17.332,17.3379,46400.0
2010-02-01 12:15:00,29.66,29.67,29.64,29.67,46600.0,17.3379,17.3437,17.3262,17.3437,46600.0
2010-02-01 12:20:00,29.66,29.67,29.63,29.64,19800.0,17.3379,17.3437,17.3203,17.3262,19800.0
2010-02-01 12:25:00,29.64,29.66,29.64,29.65,19300.0,17.3262,17.3379,17.3262,17.332,19300.0
2010-02-01 12:30:00,29.65,29.68,29.65,29.68,21700.0,17.332,17.3496,17.332,17.3496,21700.0
2010-02-01 12:35:00,29.68,29.68,29.64,29.64,24400.0,17.3496,17.3496,17.3262,17.3262,24400.0
2010-02-01 12:40:00,29.63,29.67,29.63,29.67,33300.0,17.3203,17.3437,17.3203,17.3437,33300.0
2010-02-01 12:45:00,29.67,29.67,29.64,29.64,25000.0,17.3437,17.3437,17.3262,17.3262,25000.0
2010-02-01 12:50:00,29.64,29.65,29.64,29.64,118900.0,17.3262,17.332,17.3262,17.3262,118900.0
2010-02-01 12:55:00,29.64,29.65,29.63,29.64,22000.0,17.3262,17.332,17.3203,17.3262,22000.0
2010-02-01 13:00:00,29.64,29.65,29.63,29.65,18400.0,17.3262,17.332,17.3203,17.332,18400.0
2010-02-01 13:05:00,29.65,29.67,29.63,29.67,29700.0,17.332,17.3437,17.3203,17.3437,29700.0
2010-02-01 13:10:00,29.67,29.68,29.66,29.67,35100.0,17.3437,17.3496,17.3379,17.3437,35100.0
2010-02-01 13:15:00,29.66,29.69,29.65,29.67,71400.0,17.3379,17.3554,17.332,17.3437,71400.0
2010-02-01 13:20:00,29.67,29.69,29.66,29.67,23500.0,17.3437,17.3554,17.3379,17.3437,23500.0
2010-02-01 13:25:00,29.67,29.68,29.67,29.67,28000.0,17.3437,17.3496,17.3437,17.3437,28000.0
2010-02-01 13:30:00,29.67,29.68,29.65,29.65,30300.0,17.3437,17.3496,17.332,17.332,30300.0
2010-02-01 13:35:00,29.66,29.67,29.64,29.65,35700.0,17.3379,17.3437,17.3262,17.332,35700.0
2010-02-01 13:40:00,29.65,29.65,29.64,29.64,23500.0,17.332,17.332,17.3262,17.3262,23500.0
2010-02-01 13:45:00,29.64,29.65,29.63,29.65,43300.0,17.3262,17.332,17.3203,17.332,43300.0
2010-02-01 13:50:00,29.65,29.66,29.62,29.62,36000.0,17.332,17.3379,17.3145,17.3145,36000.0
2010-02-01 13:55:00,29.63,29.63,29.58,29.59,284500.0,17.3203,17.3203,17.2911,17.297,284500.0
2010-02-01 14:00:00,29.59,29.61,29.56,29.56,47700.0,17.297,17.3087,17.2794,17.2794,47700.0
2010-02-01 14:05:00,29.57,29.59,29.55,29.58,79600.0,17.2853,17.297,17.2736,17.2911,79600.0
2010-02-01 14:10:00,29.58,29.58,29.57,29.58,59700.0,17.2911,17.2911,17.2853,17.2911,59700.0
2010-02-01 14:15:00,29.58,29.6,29.57,29.6,27600.0,17.2911,17.3028,17.2853,17.3028,27600.0
2010-02-01 14:20:00,29.59,29.62,29.59,29.6,63000.0,17.297,17.3145,17.297,17.3028,63000.0
2010-02-01 14:25:00,29.61,29.64,29.6,29.64,47400.0,17.3087,17.3262,17.3028,17.3262,47400.0
2010-02-01 14:30:00,29.64,29.65,29.62,29.62,33900.0,17.3262,17.332,17.3145,17.3145,33900.0
2010-02-01 14:35:00,29.63,29.64,29.62,29.62,44500.0,17.3203,17.3262,17.3145,17.3145,44500.0
2010-02-01 14:40:00,29.63,29.64,29.62,29.63,33700.0,17.3203,17.3262,17.3145,17.3203,33700.0
2010-02-01 14:45:00,29.63,29.64,29.61,29.61,43300.0,17.3203,17.3262,17.3087,17.3087,43300.0
2010-02-01 14:50:00,29.61,29.64,29.6,29.64,45000.0,17.3087,17.3262,17.3028,17.3262,45000.0
2010-02-01 14:55:00,29.64,29.64,29.6,29.61,52300.0,17.3262,17.3262,17.3028,17.3087,52300.0
2010-02-01 15:00:00,29.61,29.63,29.57,29.58,170500.0,17.3087,17.3203,17.2853,17.2911,170500.0
2010-02-01 15:05:00,29.59,29.6,29.58,29.58,39900.0,17.297,17.3028,17.2911,17.2911,39900.0
2010-02-01 15:10:00,29.59,29.61,29.58,29.6,30000.0,17.297,17.3087,17.2911,17.3028,30000.0
2010-02-01 15:15:00,29.6,29.61,29.59,29.6,37300.0,17.3028,17.3087,17.297,17.3028,37300.0
2010-02-01 15:20:00,29.6,29.62,29.6,29.62,33600.0,17.3028,17.3145,17.3028,17.3145,33600.0
2010-02-01 15:25:00,29.61,29.65,29.61,29.64,212300.0,17.3087,17.332,17.3087,17.3262,212300.0
2010-02-01 15:30:00,29.64,29.65,29.61,29.63,162400.0,17.3262,17.332,17.3087,17.3203,162400.0
2010-02-01 15:35:00,29.62,29.64,29.6,29.62,48500.0,17.3145,17.3262,17.3028,17.3145,48500.0
2010-02-01 15:40:00,29.62,29.68,29.62,29.68,178900.0,17.3145,17.3496,17.3145,17.3496,178900.0
2010-02-01 15:45:00,29.67,29.69,29.65,29.66,114400.0,17.3437,17.3554,17.332,17.3379,114400.0
2010-02-01 15:50:00,29.66,29.71,29.66,29.69,143900.0,17.3379,17.3671,17.3379,17.3554,143900.0
2010-02-01 15:55:00,29.7,29.74,29.69,29.71,251700.0,17.3613,17.3846,17.3554,17.3671,251700.0
2010-02-02 09:30:00,29.77,29.79,29.6,29.61,149600.0,17.4022,17.4139,17.3028,17.3087,149600.0
2010-02-02 09:35:00,29.61,29.62,29.53,29.54,180600.0,17.3087,17.3145,17.2619,17.2677,180600.0
2010-02-02 09:40:00,29.55,29.56,29.47,29.49,161800.0,17.2736,17.2794,17.2268,17.2385,161800.0
2010-02-02 09:45:00,29.5,29.63,29.5,29.6,60800.0,17.2444,17.3203,17.2444,17.3028,60800.0
2010-02-02 09:50:00,29.59,29.6,29.54,29.57,79600.0,17.297,17.3028,17.2677,17.2853,79600.0
2010-02-02 09:55:00,29.57,29.6,29.5,29.5,176500.0,17.2853,17.3028,17.2444,17.2444,176500.0
2010-02-02 10:00:00,29.5,29.56,29.5,29.53,96100.0,17.2444,17.2794,17.2444,17.2619,96100.0
2010-02-02 10:05:00,29.52,29.62,29.52,29.62,58800.0,17.256,17.3145,17.256,17.3145,58800.0
2010-02-02 10:10:00,29.62,29.62,29.52,29.58,171700.0,17.3145,17.3145,17.256,17.2911,171700.0
2010-02-02 10:15:00,29.58,29.66,29.58,29.64,58800.0,17.2911,17.3379,17.2911,17.3262,58800.0
2010-02-02 10:20:00,29.64,29.69,29.64,29.68,27000.0,17.3262,17.3554,17.3262,17.3496,27000.0
2010-02-02 10:25:00,29.69,29.73,29.69,29.73,51200.0,17.3554,17.3788,17.3554,17.3788,51200.0
2010-02-02 10:30:00,29.73,29.82,29.73,29.81,116800.0,17.3788,17.4314,17.3788,17.4256,116800.0
2010-02-02 10:35:00,29.81,29.88,29.8,29.85,120800.0,17.4256,17.4665,17.4197,17.449,120800.0
2010-02-02 10:40:00,29.85,29.86,29.84,29.86,123200.0,17.449,17.4548,17.4431,17.4548,123200.0
2010-02-02 10:45:00,29.86,29.89,29.84,29.88,94200.0,17.4548,17.4723,17.4431,17.4665,94200.0
2010-02-02 10:50:00,29.87,29.89,29.86,29.88,67300.0,17.4606,17.4723,17.4548,17.4665,67300.0
2010-02-02 10:55:00,29.88,29.91,29.87,29.88,96800.0,17.4665,17.484,17.4606,17.4665,96800.0
2010-02-02 11:00:00,29.88,29.9,29.82,29.82,110600.0,17.4665,17.4782,17.4314,17.4314,110600.0
2010-02-02 11:05:00,29.82,29.82,29.79,29.8,73400.0,17.4314,17.4314,17.4139,17.4197,73400.0
2010-02-02 11:10:00,29.8,29.8,29.74,29.77,94500.0,17.4197,17.4197,17.3846,17.4022,94500.0
2010-02-02 11:15:00,29.77,29.82,29.77,29.8,54900.0,17.4022,17.4314,17.4022,17.4197,54900.0
2010-02-02 11:20:00,29.8,29.8,29.76,29.79,145000.0,17.4197,17.4197,17.3963,17.4139,145000.0
2010-02-02 11:25:00,29.79,29.81,29.78,29.79,49700.0,17.4139,17.4256,17.408,17.4139,49700.0
2010-02-02 11:30:00,29.79,29.8,29.73,29.74,59900.0,17.4139,17.4197,17.3788,17.3846,59900.0
2010-02-02 11:35:00,29.74,29.8,29.74,29.78,48200.0,17.3846,17.4197,17.3846,17.408,48200.0
2010-02-02 11:40:00,29.78,29.8,29.75,29.76,91000.0,17.408,17.4197,17.3905,17.3963,91000.0
2010-02-02 11:45:00,29.75,29.77,29.74,29.77,51200.0,17.3905,17.4022,17.3846,17.4022,51200.0
2010-02-02 11:50:00,29.77,29.79,29.72,29.73,53000.0,17.4022,17.4139,17.373,17.3788,53000.0
2010-02-02 11:55:00,29.73,29.79,29.72,29.76,175300.0,17.3788,17.4139,17.373,17.3963,175300.0
2010-02-02 12:00:00,29.76,29.79,29.74,29.78,186800.0,17.3963,17.4139,17.3846,17.408,186800.0
2010-02-02 12:05:00,29.78,29.79,29.75,29.75,94300.0,17.408,17.4139,17.3905,17.3905,94300.0
2010-02-02 12:10:00,29.75,29.77,29.74,29.75,25500.0,17.3905,17.4022,17.3846,17.3905,25500.0
2010-02-02 12:15:00,29.75,29.75,29.73,29.75,22800.0,17.3905,17.3905,17.3788,17.3905,22800.0
2010-02-02 12:20:00,29.75,29.8,29.75,29.79,34700.0,17.3905,17.4197,17.3905,17.4139,34700.0
2010-02-02 12:25:00,29.79,29.85,29.79,29.85,80000.0,17.4139,17.449,17.4139,17.449,80000.0
2010-02-02 12:30:00,29.84,29.85,29.84,29.84,14900.0,17.4431,17.449,17.4431,17.4431,14900.0
2010-02-02 12:35:00,29.84,29.84,29.81,29.81,39600.0,17.4431,17.4431,17.4256,17.4256,39600.0
2010-02-02 12:40:00,29.81,29.82,29.8,29.8,11500.0,17.4256,17.4314,17.4197,17.4197,11500.0
2010-02-02 12:45:00,29.8,29.82,29.78,29.82,47700.0,17.4197,17.4314,17.408,17.4314,47700.0
2010-02-02 12:50:00,29.82,29.84,29.82,29.82,18600.0,17.4314,17.4431,17.4314,17.4314,18600.0
2010-02-02 12:55:00,29.82,29.84,29.82,29.82,70100.0,17.4314,17.4431,17.4314,17.4314,70100.0
2010-02-02 13:00:00,29.82,29.84,29.77,29.78,21000.0,17.4314,17.4431,17.4022,17.408,21000.0
2010-02-02 13:05:00,29.77,29.78,29.75,29.76,135200.0,17.4022,17.408,17.3905,17.3963,135200.0
2010-02-02 13:10:00,29.75,29.78,29.71,29.77,357000.0,17.3905,17.408,17.3671,17.4022,357000.0
2010-02-02 13:15:00,29.77,29.82,29.77,29.81,20100.0,17.4022,17.4314,17.4022,17.4256,20100.0
2010-02-02 13:20:00,29.81,29.86,29.81,29.85,17900.0,17.4256,17.4548,17.4256,17.449,17900.0
2010-02-02 13:25:00,29.85,29.89,29.85,29.89,26800.0,17.449,17.4723,17.449,17.4723,26800.0
2010-02-02 13:30:00,29.89,29.89,29.88,29.89,20900.0,17.4723,17.4723,17.4665,17.4723,20900.0
2010-02-02 13:35:00,29.89,29.93,29.89,29.93,50700.0,17.4723,17.4957,17.4723,17.4957,50700.0
2010-02-02 13:40:00,29.93,29.94,29.89,29.9,289900.0,17.4957,17.5016,17.4723,17.4782,289900.0
2010-02-02 13:45:00,29.89,29.92,29.89,29.91,45300.0,17.4723,17.4899,17.4723,17.484,45300.0
2010-02-02 13:50:00,29.91,29.92,29.9,29.9,27100.0,17.484,17.4899,17.4782,17.4782,27100.0
2010-02-02 13:55:00,29.9,29.91,29.89,29.91,35900.0,17.4782,17.484,17.4723,17.484,35900.0
2010-02-02 14:00:00,29.91,29.92,29.9,29.91,14400.0,17.484,17.4899,17.4782,17.484,14400.0
2010-02-02 14:05:00,29.91,29.92,29.9,29.91,15100.0,17.484,17.4899,17.4782,17.484,15100.0
2010-02-02 14:10:00,29.91,29.91,29.89,29.89,12700.0,17.484,17.484,17.4723,17.4723,12700.0
2010-02-02 14:15:00,29.89,29.89,29.86,29.88,34600.0,17.4723,17.4723,17.4548,17.4665,34600.0
2010-02-02 14:20:00,29.88,29.91,29.87,29.91,31500.0,17.4665,17.484,17.4606,17.484,31500.0
2010-02-02 14:25:00,29.91,29.92,29.9,29.91,13900.0,17.484,17.4899,17.4782,17.484,13900.0
2010-02-02 14:30:00,29.91,29.92,29.91,29.91,6000.0,17.484,17.4899,17.484,17.484,6000.0
2010-02-02 14:35:00,29.91,29.91,29.89,29.91,50500.0,17.484,17.484,17.4723,17.484,50500.0
2010-02-02 14:40:00,29.9,29.93,29.89,29.89,62400.0,17.4782,17.4957,17.4723,17.4723,62400.0
2010-02-02 14:45:00,29.89,29.91,29.86,29.89,43000.0,17.4723,17.484,17.4548,17.4723,43000.0
2010-02-02 14:50:00,29.89,29.92,29.89,29.91,36300.0,17.4723,17.4899,17.4723,17.484,36300.0
2010-02-02 14:55:00,29.91,29.92,29.89,29.92,18100.0,17.484,17.4899,17.4723,17.4899,18100.0
2010-02-02 15:00:00,29.92,29.92,29.89,29.91,56300.0,17.4899,17.4899,17.4723,17.484,56300.0
2010-02-02 15:05:00,29.91,29.93,29.91,29.92,22800.0,17.484,17.4957,17.484,17.4899,22800.0
2010-02-02 15:10:00,29.92,29.95,29.91,29.94,101400.0,17.4899,17.5074,17.484,17.5016,101400.0
2010-02-02 15:15:00,29.94,29.95,29.92,29.95,244100.0,17.5016,17.5074,17.4899,17.5074,244100.0
2010-02-02 15:20:00,29.95,29.95,29.92,29.93,37700.0,17.5074,17.5074,17.4899,17.4957,37700.0
2010-02-02 15:25:00,29.92,29.94,29.9,29.92,60000.0,17.4899,17.5016,17.4782,17.4899,60000.0
2010-02-02 15:30:00,29.92,29.93,29.91,29.93,59700.0,17.4899,17.4957,17.484,17.4957,59700.0
2010-02-02 15:35:00,29.92,29.95,29.91,29.93,54100.0,17.4899,17.5074,17.484,17.4957,54100.0
2010-02-02 15:40:00,29.93,29.96,29.93,29.93,126100.0,17.4957,17.5133,17.4957,17.4957,126100.0
2010-02-02 15:45:00,29.93,29.96,29.92,29.96,129200.0,17.4957,17.5133,17.4899,17.5133,129200.0
2010-02-02 15:50:00,29.95,29.98,29.93,29.98,232600.0,17.5074,17.5249,17.4957,17.5249,232600.0
2010-02-02 15:55:00,29.98,29.98,29.95,29.96,397900.0,17.5249,17.5249,17.5074,17.5133,397900.0
2010-02-03 09:30:00,29.8,29.88,29.7,29.81,314400.0,17.4197,17.4665,17.3613,17.4256,314400.0
2010-02-03 09:35:00,29.81,29.91,29.81,29.87,185100.0,17.4256,17.484,17.4256,17.4606,185100.0
2010-02-03 09:40:00,29.87,29.9,29.82,29.83,37900.0,17.4606,17.4782,17.4314,17.4373,37900.0
2010-02-03 09:45:00,29.84,29.89,29.84,29.85,37600.0,17.4431,17.4723,17.4431,17.449,37600.0
2010-02-03 09:50:00,29.84,29.85,29.82,29.83,43100.0,17.4431,17.449,17.4314,17.4373,43100.0
2010-02-03 09:55:00,29.83,29.84,29.8,29.81,72000.0,17.4373,17.4431,17.4197,17.4256,72000.0
2010-02-03 10:00:00,29.8,29.82,29.77,29.8,70400.0,17.4197,17.4314,17.4022,17.4197,70400.0
2010-02-03 10:05:00,29.8,29.82,29.78,29.82,17600.0,17.4197,17.4314,17.408,17.4314,17600.0
2010-02-03 10:10:00,29.83,29.83,29.77,29.78,46900.0,17.4373,17.4373,17.4022,17.408,46900.0
2010-02-03 10:15:00,29.79,29.79,29.73,29.73,30200.0,17.4139,17.4139,17.3788,17.3788,30200.0
2010-02-03 10:20:00,29.74,29.75,29.72,29.73,20800.0,17.3846,17.3905,17.373,17.3788,20800.0
2010-02-03 10:25:00,29.72,29.72,29.66,29.69,37500.0,17.373,17.373,17.3379,17.3554,37500.0
2010-02-03 10:30:00,29.69,29.74,29.67,29.73,78700.0,17.3554,17.3846,17.3437,17.3788,78700.0
2010-02-03 10:35:00,29.73,29.74,29.68,29.74,95300.0,17.3788,17.3846,17.3496,17.3846,95300.0
2010-02-03 10:40:00,29.75,29.78,29.74,29.77,33900.0,17.3905,17.408,17.3846,17.4022,33900.0
2010-02-03 10:45:00,29.76,29.78,29.71,29.77,41500.0,17.3963,17.408,17.3671,17.4022,41500.0
2010-02-03 10:50:00,29.78,29.78,29.74,29.74,58600.0,17.408,17.408,17.3846,17.3846,58600.0
2010-02-03 10:55:00,29.74,29.76,29.72,29.73,44800.0,17.3846,17.3963,17.373,17.3788,44800.0
2010-02-03 11:00:00,29.73,29.75,29.71,29.72,25800.0,17.3788,17.3905,17.3671,17.373,25800.0
2010-02-03 11:05:00,29.72,29.77,29.72,29.76,40400.0,17.373,17.4022,17.373,17.3963,40400.0
2010-02-03 11:10:00,29.77,29.78,29.75,29.75,13200.0,17.4022,17.408,17.3905,17.3905,13200.0
2010-02-03 11:15:00,29.75,29.76,29.73,29.76,46000.0,17.3905,17.3963,17.3788,17.3963,46000.0
2010-02-03 11:20:00,29.76,29.76,29.73,29.74,28800.0,17.3963,17.3963,17.3788,17.3846,28800.0
2010-02-03 11:25:00,29.73,29.74,29.71,29.73,33900.0,17.3788,17.3846,17.3671,17.3788,33900.0
2010-02-03 11:30:00,29.73,29.75,29.72,29.72,92700.0,17.3788,17.3905,17.373,17.373,92700.0
2010-02-03 11:35:00,29.72,29.73,29.7,29.7,14000.0,17.373,17.3788,17.3613,17.3613,14000.0
2010-02-03 11:40:00,29.71,29.71,29.68,29.69,56700.0,17.3671,17.3671,17.3496,17.3554,56700.0
2010-02-03 11:45:00,29.7,29.71,29.69,29.69,48100.0,17.3613,17.3671,17.3554,17.3554,48100.0
2010-02-03 11:50:00,29.7,29.71,29.67,29.7,52100.0,17.3613,17.3671,17.3437,17.3613,52100.0
2010-02-03 11:55:00,29.71,29.72,29.69,29.7,37600.0,17.3671,17.373,17.3554,17.3613,37600.0
2010-02-03 12:00:00,29.7,29.74,29.69,29.74,19300.0,17.3613,17.3846,17.3554,17.3846,19300.0
2010-02-03 12:05:00,29.74,29.74,29.72,29.73,6400.0,17.3846,17.3846,17.373,17.3788,6400.0
2010-02-03 12:10:00,29.7,29.75,29.7,29.74,97200.0,17.3613,17.3905,17.3613,17.3846,97200.0
2010-02-03 12:15:00,29.74,29.75,29.72,29.73,21200.0,17.3846,17.3905,17.373,17.3788,21200.0
2010-02-03 12:20:00,29.74,29.74,29.72,29.73,15000.0,17.3846,17.3846,17.373,17.3788,15000.0
2010-02-03 12:25:00,29.73,29.74,29.71,29.73,24500.0,17.3788,17.3846,17.3671,17.3788,24500.0
2010-02-03 12:30:00,29.73,29.76,29.73,29.76,10900.0,17.3788,17.3963,17.3788,17.3963,10900.0
2010-02-03 12:35:00,29.76,29.79,29.75,29.78,22500.0,17.3963,17.4139,17.3905,17.408,22500.0
2010-02-03 12:40:00,29.77,29.78,29.75,29.75,14700.0,17.4022,17.408,17.3905,17.3905,14700.0
2010-02-03 12:45:00,29.74,29.74,29.7,29.7,35300.0,17.3846,17.3846,17.3613,17.3613,35300.0
2010-02-03 12:50:00,29.71,29.73,29.7,29.73,4500.0,17.3671,17.3788,17.3613,17.3788,4500.0
2010-02-03 12:55:00,29.73,29.74,29.73,29.73,15400.0,17.3788,17.3846,17.3788,17.3788,15400.0
2010-02-03 13:00:00,29.72,29.74,29.72,29.73,8900.0,17.373,17.3846,17.373,17.3788,8900.0
2010-02-03 13:05:00,29.73,29.82,29.73,29.81,24800.0,17.3788,17.4314,17.3788,17.4256,24800.0
2010-02-03 13:10:00,29.81,29.81,29.79,29.79,9900.0,17.4256,17.4256,17.4139,17.4139,9900.0
2010-02-03 13:15:00,29.79,29.81,29.78,29.81,11900.0,17.4139,17.4256,17.408,17.4256,11900.0
2010-02-03 13:20:00,29.81,29.81,29.77,29.78,28300.0,17.4256,17.4256,17.4022,17.408,28300.0
2010-02-03 13:25:00,29.78,29.79,29.76,29.76,7300.0,17.408,17.4139,17.3963,17.3963,7300.0
2010-02-03 13:30:00,29.77,29.79,29.77,29.79,5300.0,17.4022,17.4139,17.4022,17.4139,5300.0
2010-02-03 13:35:00,29.79,29.81,29.78,29.78,9200.0,17.4139,17.4256,17.408,17.408,9200.0
2010-02-03 13:40:00,29.77,29.77,29.75,29.77,13200.0,17.4022,17.4022,17.3905,17.4022,13200.0
2010-02-03 13:45:00,29.77,29.77,29.72,29.72,41700.0,17.4022,17.4022,17.373,17.373,41700.0
2010-02-03 13:50:00,29.72,29.72,29.69,29.7,42500.0,17.373,17.373,17.3554,17.3613,42500.0
2010-02-03 13:55:00,29.71,29.72,29.69,29.71,39400.0,17.3671,17.373,17.3554,17.3671,39400.0
2010-02-03 14:00:00,29.71,29.71,29.67,29.69,145900.0,17.3671,17.3671,17.3437,17.3554,145900.0
2010-02-03 14:05:00,29.69,29.71,29.69,29.71,6200.0,17.3554,17.3671,17.3554,17.3671,6200.0
2010-02-03 14:10:00,29.71,29.73,29.7,29.72,6600.0,17.3671,17.3788,17.3613,17.373,6600.0
2010-02-03 14:15:00,29.73,29.73,29.71,29.71,14800.0,17.3788,17.3788,17.3671,17.3671,14800.0
2010-02-03 14:20:00,29.71,29.73,29.7,29.72,17200.0,17.3671,17.3788,17.3613,17.373,17200.0
2010-02-03 14:25:00,29.71,29.72,29.69,29.71,21600.0,17.3671,17.373,17.3554,17.3671,21600.0
2010-02-03 14:30:00,29.71,29.76,29.71,29.73,90200.0,17.3671,17.3963,17.3671,17.3788,90200.0
2010-02-03 14:35:00,29.73,29.73,29.69,29.7,16000.0,17.3788,17.3788,17.3554,17.3613,16000.0
2010-02-03 14:40:00,29.7,29.71,29.67,29.71,28100.0,17.3613,17.3671,17.3437,17.3671,28100.0
2010-02-03 14:45:00,29.7,29.73,29.7,29.72,20900.0,17.3613,17.3788,17.3613,17.373,20900.0
2010-02-03 14:50:00,29.71,29.74,29.69,29.74,26200.0,17.3671,17.3846,17.3554,17.3846,26200.0
2010-02-03 14:55:00,29.73,29.75,29.73,29.73,8800.0,17.3788,17.3905,17.3788,17.3788,8800.0
2010-02-03 15:00:00,29.73,29.77,29.73,29.75,34100.0,17.3788,17.4022,17.3788,17.3905,34100.0
2010-02-03 15:05:00,29.75,29.76,29.71,29.71,55400.0,17.3905,17.3963,17.3671,17.3671,55400.0
2010-02-03 15:10:00,29.71,29.73,29.69,29.72,88000.0,17.3671,17.3788,17.3554,17.373,88000.0
2010-02-03 15:15:00,29.72,29.72,29.69,29.69,29300.0,17.373,17.373,17.3554,17.3554,29300.0
2010-02-03 15:20:00,29.69,29.7,29.68,29.68,97800.0,17.3554,17.3613,17.3496,17.3496,97800.0
2010-02-03 15:25:00,29.68,29.72,29.67,29.72,13000.0,17.3496,17.373,17.3437,17.373,13000.0
2010-02-03 15:30:00,29.72,29.77,29.71,29.76,70600.0,17.373,17.4022,17.3671,17.3963,70600.0
2010-02-03 15:35:00,29.76,29.77,29.74,29.77,24800.0,17.3963,17.4022,17.3846,17.4022,24800.0
2010-02-03 15:40:00,29.77,29.82,29.76,29.81,82400.0,17.4022,17.4314,17.3963,17.4256,82400.0
2010-02-03 15:45:00,29.81,29.82,29.78,29.81,107700.0,17.4256,17.4314,17.408,17.4256,107700.0
2010-02-03 15:50:00,29.82,29.82,29.79,29.81,279000.0,17.4314,17.4314,17.4139,17.4256,279000.0
2010-02-03 15:55:00,29.8,29.81,29.75,29.76,274900.0,17.4197,17.4256,17.3905,17.3963,274900.0
2010-02-04 09:30:00,29.61,29.67,29.56,29.59,89900.0,17.3087,17.3437,17.2794,17.297,89900.0
2010-02-04 09:35:00,29.59,29.63,29.56,29.62,69400.0,17.297,17.3203,17.2794,17.3145,69400.0
2010-02-04 09:40:00,29.61,29.62,29.55,29.56,161900.0,17.3087,17.3145,17.2736,17.2794,161900.0
2010-02-04 09:45:00,29.56,29.56,29.44,29.53,178800.0,17.2794,17.2794,17.2093,17.2619,178800.0
2010-02-04 09:50:00,29.53,29.53,29.42,29.46,99500.0,17.2619,17.2619,17.1976,17.221,99500.0
2010-02-04 09:55:00,29.46,29.46,29.4,29.44,177000.0,17.221,17.221,17.1859,17.2093,177000.0
2010-02-04 10:00:00,29.44,29.53,29.44,29.49,121000.0,17.2093,17.2619,17.2093,17.2385,121000.0
2010-02-04 10:05:00,29.49,29.5,29.45,29.45,64900.0,17.2385,17.2444,17.2151,17.2151,64900.0
2010-02-04 10:10:00,29.44,29.44,29.33,29.38,59000.0,17.2093,17.2093,17.145,17.1742,59000.0
2010-02-04 10:15:00,29.38,29.38,29.3,29.35,243700.0,17.1742,17.1742,17.1274,17.1567,243700.0
2010-02-04 10:20:00,29.36,29.38,29.27,29.31,112000.0,17.1625,17.1742,17.1099,17.1333,112000.0
2010-02-04 10:25:00,29.31,29.32,29.26,29.29,68300.0,17.1333,17.1391,17.1041,17.1216,68300.0
2010-02-04 10:30:00,29.29,29.36,29.28,29.31,81500.0,17.1216,17.1625,17.1158,17.1333,81500.0
2010-02-04 10:35:00,29.31,29.31,29.28,29.29,48000.0,17.1333,17.1333,17.1158,17.1216,48000.0
2010-02-04 10:40:00,29.28,29.31,29.25,29.3,53000.0,17.1158,17.1333,17.0982,17.1274,53000.0
2010-02-04 10:45:00,29.3,29.34,29.29,29.33,55000.0,17.1274,17.1508,17.1216,17.145,55000.0
2010-02-04 10:50:00,29.34,29.34,29.29,29.3,42200.0,17.1508,17.1508,17.1216,17.1274,42200.0
2010-02-04 10:55:00,29.3,29.32,29.23,29.24,49000.0,17.1274,17.1391,17.0865,17.0924,49000.0
2010-02-04 11:00:00,29.24,29.29,29.2,29.28,74800.0,17.0924,17.1216,17.069,17.1158,74800.0
2010-02-04 11:05:00,29.28,29.36,29.28,29.35,45800.0,17.1158,17.1625,17.1158,17.1567,45800.0
2010-02-04 11:10:00,29.35,29.36,29.31,29.35,32600.0,17.1567,17.1625,17.1333,17.1567,32600.0
2010-02-04 11:15:00,29.35,29.35,29.26,29.28,64300.0,17.1567,17.1567,17.1041,17.1158,64300.0
2010-02-04 11:20:00,29.29,29.31,29.26,29.31,43500.0,17.1216,17.1333,17.1041,17.1333,43500.0
2010-02-04 11:25:00,29.31,29.37,29.28,29.37,59100.0,17.1333,17.1684,17.1158,17.1684,59100.0
2010-02-04 11:30:00,29.38,29.38,29.34,29.37,178900.0,17.1742,17.1742,17.1508,17.1684,178900.0
2010-02-04 11:35:00,29.37,29.39,29.3,29.3,240000.0,17.1684,17.1801,17.1274,17.1274,240000.0
2010-02-04 11:40:00,29.3,29.3,29.2,29.28,144000.0,17.1274,17.1274,17.069,17.1158,144000.0
2010-02-04 11:45:00,29.28,29.31,29.27,29.31,37300.0,17.1158,17.1333,17.1099,17.1333,37300.0
2010-02-04 11:50:00,29.3,29.35,29.29,29.34,19600.0,17.1274,17.1567,17.1216,17.1508,19600.0
2010-02-04 11:55:00,29.34,29.36,29.33,29.33,12700.0,17.1508,17.1625,17.145,17.145,12700.0
2010-02-04 12:00:00,29.33,29.35,29.3,29.34,19700.0,17.145,17.1567,17.1274,17.1508,19700.0
2010-02-04 12:05:00,29.34,29.34,29.28,29.32,22400.0,17.1508,17.1508,17.1158,17.1391,22400.0
2010-02-04 12:10:00,29.31,29.32,29.25,29.25,62100.0,17.1333,17.1391,17.0982,17.0982,62100.0
2010-02-04 12:15:00,29.25,29.28,29.23,29.24,21300.0,17.0982,17.1158,17.0865,17.0924,21300.0
2010-02-04 12:20:00,29.24,29.27,29.24,29.27,29000.0,17.0924,17.1099,17.0924,17.1099,29000.0
2010-02-04 12:25:00,29.26,29.28,29.26,29.27,22500.0,17.1041,17.1158,17.1041,17.1099,22500.0
2010-02-04 12:30:00,29.27,29.29,29.27,29.28,19200.0,17.1099,17.1216,17.1099,17.1158,19200.0
2010-02-04 12:35:00,29.29,29.3,29.28,29.28,33700.0,17.1216,17.1274,17.1158,17.1158,33700.0
2010-02-04 12:40:00,29.28,29.31,29.25,29.3,36100.0,17.1158,17.1333,17.0982,17.1274,36100.0
2010-02-04 12:45:00,29.3,29.3,29.22,29.22,61300.0,17.1274,17.1274,17.0807,17.0807,61300.0
2010-02-04 12:50:00,29.22,29.28,29.22,29.27,95200.0,17.0807,17.1158,17.0807,17.1099,95200.0
2010-02-04 12:55:00,29.28,29.35,29.27,29.35,60100.0,17.1158,17.1567,17.1099,17.1567,60100.0
2010-02-04 13:00:00,29.35,29.35,29.33,29.33,7500.0,17.1567,17.1567,17.145,17.145,7500.0
2010-02-04 13:05:00,29.33,29.38,29.33,29.38,6600.0,17.145,17.1742,17.145,17.1742,6600.0
2010-02-04 13:10:00,29.37,29.37,29.32,29.33,36000.0,17.1684,17.1684,17.1391,17.145,36000.0
2010-02-04 13:15:00,29.33,29.33,29.3,29.31,42200.0,17.145,17.145,17.1274,17.1333,42200.0
2010-02-04 13:20:00,29.31,29.32,29.29,29.3,35400.0,17.1333,17.1391,17.1216,17.1274,35400.0
2010-02-04 13:25:00,29.31,29.35,29.31,29.35,29500.0,17.1333,17.1567,17.1333,17.1567,29500.0
2010-02-04 13:30:00,29.35,29.35,29.31,29.31,28200.0,17.1567,17.1567,17.1333,17.1333,28200.0
2010-02-04 13:35:00,29.32,29.32,29.28,29.29,28600.0,17.1391,17.1391,17.1158,17.1216,28600.0
2010-02-04 13:40:00,29.29,29.29,29.21,29.21,54900.0,17.1216,17.1216,17.0748,17.0748,54900.0
2010-02-04 13:45:00,29.21,29.25,29.2,29.25,60400.0,17.0748,17.0982,17.069,17.0982,60400.0
2010-02-04 13:50:00,29.25,29.26,29.24,29.24,43300.0,17.0982,17.1041,17.0924,17.0924,43300.0
2010-02-04 13:55:00,29.25,29.26,29.2,29.21,45100.0,17.0982,17.1041,17.069,17.0748,45100.0
2010-02-04 14:00:00,29.21,29.25,29.2,29.24,36600.0,17.0748,17.0982,17.069,17.0924,36600.0
2010-02-04 14:05:00,29.24,29.25,29.18,29.18,171100.0,17.0924,17.0982,17.0573,17.0573,171100.0
2010-02-04 14:10:00,29.18,29.2,29.18,29.18,34100.0,17.0573,17.069,17.0573,17.0573,34100.0
2010-02-04 14:15:00,29.19,29.23,29.14,29.22,241300.0,17.0631,17.0865,17.0339,17.0807,241300.0
2010-02-04 14:20:00,29.21,29.27,29.21,29.27,37900.0,17.0748,17.1099,17.0748,17.1099,37900.0
2010-02-04 14:25:00,29.27,29.28,29.26,29.26,59600.0,17.1099,17.1158,17.1041,17.1041,59600.0
2010-02-04 14:30:00,29.26,29.27,29.24,29.26,75800.0,17.1041,17.1099,17.0924,17.1041,75800.0
2010-02-04 14:35:00,29.26,29.26,29.22,29.22,25400.0,17.1041,17.1041,17.0807,17.0807,25400.0
2010-02-04 14:40:00,29.22,29.23,29.2,29.21,79500.0,17.0807,17.0865,17.069,17.0748,79500.0
2010-02-04 14:45:00,29.22,29.26,29.22,29.25,48400.0,17.0807,17.1041,17.0807,17.0982,48400.0
2010-02-04 14:50:00,29.25,29.26,29.19,29.2,56900.0,17.0982,17.1041,17.0631,17.069,56900.0
2010-02-04 14:55:00,29.19,29.23,29.19,29.2,83700.0,17.0631,17.0865,17.0631,17.069,83700.0
2010-02-04 15:00:00,29.21,29.22,29.18,29.19,45800.0,17.0748,17.0807,17.0573,17.0631,45800.0
2010-02-04 15:05:00,29.19,29.2,29.18,29.18,33000.0,17.0631,17.069,17.0573,17.0573,33000.0
2010-02-04 15:10:00,29.18,29.18,29.16,29.16,62600.0,17.0573,17.0573,17.0456,17.0456,62600.0
2010-02-04 15:15:00,29.17,29.17,29.1,29.13,172600.0,17.0515,17.0515,17.0105,17.0281,172600.0
2010-02-04 15:20:00,29.13,29.13,29.09,29.11,122600.0,17.0281,17.0281,17.0047,17.0164,122600.0
2010-02-04 15:25:00,29.11,29.12,29.09,29.1,207000.0,17.0164,17.0222,17.0047,17.0105,207000.0
2010-02-04 15:30:00,29.11,29.13,29.09,29.11,93300.0,17.0164,17.0281,17.0047,17.0164,93300.0
2010-02-04 15:35:00,29.11,29.12,29.05,29.09,259400.0,17.0164,17.0222,16.9813,17.0047,259400.0
2010-02-04 15:40:00,29.09,29.11,29.05,29.09,144100.0,17.0047,17.0164,16.9813,17.0047,144100.0
2010-02-04 15:45:00,29.09,29.1,29.05,29.07,335500.0,17.0047,17.0105,16.9813,16.993,335500.0
2010-02-04 15:50:00,29.07,29.09,29.03,29.03,269900.0,16.993,17.0047,16.9696,16.9696,269900.0
2010-02-04 15:55:00,29.03,29.03,28.97,28.99,736900.0,16.9696,16.9696,16.9345,16.9462,736900.0
2010-02-05 09:30:00,29.03,29.03,28.83,28.85,176300.0,16.9696,16.9696,16.8527,16.8644,176300.0
2010-02-05 09:35:00,28.85,28.85,28.63,28.73,196900.0,16.8644,16.8644,16.7358,16.7942,196900.0
2010-02-05 09:40:00,28.72,28.89,28.68,28.87,246100.0,16.7884,16.8878,16.765,16.8761,246100.0
2010-02-05 09:45:00,28.87,28.88,28.76,28.76,130900.0,16.8761,16.8819,16.8118,16.8118,130900.0
2010-02-05 09:50:00,28.76,28.82,28.71,28.72,137900.0,16.8118,16.8469,16.7826,16.7884,137900.0
2010-02-05 09:55:00,28.71,28.79,28.7,28.72,170600.0,16.7826,16.8293,16.7767,16.7884,170600.0
2010-02-05 10:00:00,28.73,28.74,28.71,28.72,91500.0,16.7942,16.8001,16.7826,16.7884,91500.0
2010-02-05 10:05:00,28.71,28.73,28.69,28.71,59100.0,16.7826,16.7942,16.7709,16.7826,59100.0
2010-02-05 10:10:00,28.7,28.81,28.7,28.77,111100.0,16.7767,16.841,16.7767,16.8176,111100.0
2010-02-05 10:15:00,28.77,28.79,28.73,28.73,110400.0,16.8176,16.8293,16.7942,16.7942,110400.0
2010-02-05 10:20:00,28.73,28.8,28.71,28.79,118000.0,16.7942,16.8352,16.7826,16.8293,118000.0
2010-02-05 10:25:00,28.79,28.83,28.74,28.75,139400.0,16.8293,16.8527,16.8001,16.8059,139400.0
2010-02-05 10:30:00,28.75,28.82,28.75,28.81,105600.0,16.8059,16.8469,16.8059,16.841,105600.0
2010-02-05 10:35:00,28.79,28.79,28.74,28.74,82900.0,16.8293,16.8293,16.8001,16.8001,82900.0
2010-02-05 10:40:00,28.74,28.86,28.74,28.82,277700.0,16.8001,16.8702,16.8001,16.8469,277700.0
2010-02-05 10:45:00,28.82,28.82,28.76,28.76,86000.0,16.8469,16.8469,16.8118,16.8118,86000.0
2010-02-05 10:50:00,28.76,28.84,28.76,28.81,81500.0,16.8118,16.8586,16.8118,16.841,81500.0
2010-02-05 10:55:00,28.81,28.85,28.8,28.81,101400.0,16.841,16.8644,16.8352,16.841,101400.0
2010-02-05 11:00:00,28.81,28.83,28.77,28.78,96900.0,16.841,16.8527,16.8176,16.8235,96900.0
2010-02-05 11:05:00,28.78,28.86,28.78,28.86,47700.0,16.8235,16.8702,16.8235,16.8702,47700.0
2010-02-05 11:10:00,28.85,28.86,28.8,28.81,48000.0,16.8644,16.8702,16.8352,16.841,48000.0
2010-02-05 11:15:00,28.8,28.86,28.79,28.84,45500.0,16.8352,16.8702,16.8293,16.8586,45500.0
2010-02-05 11:20:00,28.85,28.85,28.79,28.82,27800.0,16.8644,16.8644,16.8293,16.8469,27800.0
2010-02-05 11:25:00,28.82,28.86,28.8,28.8,37100.0,16.8469,16.8702,16.8352,16.8352,37100.0
2010-02-05 11:30:00,28.79,28.82,28.72,28.72,59200.0,16.8293,16.8469,16.7884,16.7884,59200.0
2010-02-05 11:35:00,28.72,28.77,28.72,28.76,80300.0,16.7884,16.8176,16.7884,16.8118,80300.0
2010-02-05 11:40:00,28.77,28.78,28.72,28.77,156000.0,16.8176,16.8235,16.7884,16.8176,156000.0
2010-02-05 11:45:00,28.77,28.78,28.72,28.76,297100.0,16.8176,16.8235,16.7884,16.8118,297100.0
2010-02-05 11:50:00,28.76,28.79,28.73,28.75,128200.0,16.8118,16.8293,16.7942,16.8059,128200.0
2010-02-05 11:55:00,28.74,28.76,28.73,28.75,54900.0,16.8001,16.8118,16.7942,16.8059,54900.0
2010-02-05 12:00:00,28.75,28.77,28.74,28.75,61000.0,16.8059,16.8176,16.8001,16.8059,61000.0
2010-02-05 12:05:00,28.74,28.77,28.74,28.75,31700.0,16.8001,16.8176,16.8001,16.8059,31700.0
2010-02-05 12:10:00,28.76,28.76,28.74,28.74,36600.0,16.8118,16.8118,16.8001,16.8001,36600.0
2010-02-05 12:15:00,28.74,28.78,28.73,28.77,22700.0,16.8001,16.8235,16.7942,16.8176,22700.0
2010-02-05 12:20:00,28.77,28.79,28.74,28.76,99700.0,16.8176,16.8293,16.8001,16.8118,99700.0
2010-02-05 12:25:00,28.75,28.79,28.74,28.79,64600.0,16.8059,16.8293,16.8001,16.8293,64600.0
2010-02-05 12:30:00,28.79,28.79,28.73,28.77,36400.0,16.8293,16.8293,16.7942,16.8176,36400.0
2010-02-05 12:35:00,28.77,28.79,28.72,28.72,52000.0,16.8176,16.8293,16.7884,16.7884,52000.0
2010-02-05 12:40:00,28.72,28.73,28.7,28.72,65300.0,16.7884,16.7942,16.7767,16.7884,65300.0
2010-02-05 12:45:00,28.73,28.75,28.72,28.73,44800.0,16.7942,16.8059,16.7884,16.7942,44800.0
2010-02-05 12:50:00,28.73,28.75,28.7,28.73,81700.0,16.7942,16.8059,16.7767,16.7942,81700.0
2010-02-05 12:55:00,28.72,28.74,28.71,28.74,67500.0,16.7884,16.8001,16.7826,16.8001,67500.0
2010-02-05 13:00:00,28.73,28.76,28.72,28.75,54200.0,16.7942,16.8118,16.7884,16.8059,54200.0
2010-02-05 13:05:00,28.75,28.75,28.69,28.7,65800.0,16.8059,16.8059,16.7709,16.7767,65800.0
2010-02-05 13:10:00,28.7,28.73,28.69,28.73,51900.0,16.7767,16.7942,16.7709,16.7942,51900.0
2010-02-05 13:15:00,28.72,28.75,28.72,28.75,67500.0,16.7884,16.8059,16.7884,16.8059,67500.0
2010-02-05 13:20:00,28.74,28.74,28.66,28.67,89000.0,16.8001,16.8001,16.7533,16.7592,89000.0
2010-02-05 13:25:00,28.67,28.68,28.63,28.65,161700.0,16.7592,16.765,16.7358,16.7475,161700.0
2010-02-05 13:30:00,28.64,28.65,28.56,28.57,409300.0,16.7416,16.7475,16.6949,16.7007,409300.0
2010-02-05 13:35:00,28.58,28.58,28.49,28.53,101500.0,16.7066,16.7066,16.654,16.6773,101500.0
2010-02-05 13:40:00,28.54,28.55,28.5,28.53,93500.0,16.6832,16.689,16.6598,16.6773,93500.0
2010-02-05 13:45:00,28.53,28.54,28.52,28.54,44100.0,16.6773,16.6832,16.6715,16.6832,44100.0
2010-02-05 13:50:00,28.54,28.54,28.51,28.53,48100.0,16.6832,16.6832,16.6656,16.6773,48100.0
2010-02-05 13:55:00,28.53,28.54,28.47,28.48,85300.0,16.6773,16.6832,16.6423,16.6481,85300.0
2010-02-05 14:00:00,28.48,28.51,28.46,28.51,168200.0,16.6481,16.6656,16.6364,16.6656,168200.0
2010-02-05 14:05:00,28.5,28.53,28.5,28.51,105800.0,16.6598,16.6773,16.6598,16.6656,105800.0
2010-02-05 14:10:00,28.5,28.53,28.48,28.5,60300.0,16.6598,16.6773,16.6481,16.6598,60300.0
2010-02-05 14:15:00,28.5,28.56,28.5,28.56,235900.0,16.6598,16.6949,16.6598,16.6949,235900.0
2010-02-05 14:20:00,28.56,28.57,28.51,28.54,88700.0,16.6949,16.7007,16.6656,16.6832,88700.0
2010-02-05 14:25:00,28.54,28.57,28.53,28.55,31200.0,16.6832,16.7007,16.6773,16.689,31200.0
2010-02-05 14:30:00,28.55,28.57,28.49,28.56,56500.0,16.689,16.7007,16.654,16.6949,56500.0
2010-02-05 14:35:00,28.56,28.57,28.52,28.53,70700.0,16.6949,16.7007,16.6715,16.6773,70700.0
2010-02-05 14:40:00,28.54,28.54,28.5,28.52,111500.0,16.6832,16.6832,16.6598,16.6715,111500.0
2010-02-05 14:45:00,28.52,28.61,28.52,28.59,157000.0,16.6715,16.7241,16.6715,16.7124,157000.0
2010-02-05 14:50:00,28.58,28.61,28.58,28.59,65000.0,16.7066,16.7241,16.7066,16.7124,65000.0
2010-02-05 14:55:00,28.59,28.6,28.56,28.59,66500.0,16.7124,16.7183,16.6949,16.7124,66500.0
2010-02-05 15:00:00,28.59,28.65,28.59,28.61,108700.0,16.7124,16.7475,16.7124,16.7241,108700.0
2010-02-05 15:05:00,28.61,28.81,28.6,28.78,205300.0,16.7241,16.841,16.7183,16.8235,205300.0
2010-02-05 15:10:00,28.77,28.89,28.73,28.87,487400.0,16.8176,16.8878,16.7942,16.8761,487400.0
2010-02-05 15:15:00,28.87,28.88,28.69,28.81,212000.0,16.8761,16.8819,16.7709,16.841,212000.0
2010-02-05 15:20:00,28.82,28.87,28.78,28.79,193300.0,16.8469,16.8761,16.8235,16.8293,193300.0
2010-02-05 15:25:00,28.8,28.85,28.78,28.83,132200.0,16.8352,16.8644,16.8235,16.8527,132200.0
2010-02-05 15:30:00,28.83,28.94,28.8,28.89,214700.0,16.8527,16.917,16.8352,16.8878,214700.0
2010-02-05 15:35:00,28.89,28.92,28.84,28.87,127600.0,16.8878,16.9053,16.8586,16.8761,127600.0
2010-02-05 15:40:00,28.87,28.93,28.84,28.9,199400.0,16.8761,16.9112,16.8586,16.8936,199400.0
2010-02-05 15:45:00,28.89,28.93,28.76,28.76,434100.0,16.8878,16.9112,16.8118,16.8118,434100.0
2010-02-05 15:50:00,28.76,28.87,28.75,28.86,521500.0,16.8118,16.8761,16.8059,16.8702,521500.0
2010-02-05 15:55:00,28.86,28.92,28.84,28.89,354900.0,16.8702,16.9053,16.8586,16.8878,354900.0
2010-02-08 09:30:00,28.95,29.12,28.86,28.88,100900.0,16.9229,17.0222,16.8702,16.8819,100900.0
2010-02-08 09:35:00,28.88,28.89,28.81,28.88,98900.0,16.8819,16.8878,16.841,16.8819,98900.0
2010-02-08 09:40:00,28.87,28.92,28.8,28.82,168500.0,16.8761,16.9053,16.8352,16.8469,168500.0
2010-02-08 09:45:00,28.81,28.82,28.76,28.8,153800.0,16.841,16.8469,16.8118,16.8352,153800.0
2010-02-08 09:50:00,28.8,28.88,28.79,28.88,155600.0,16.8352,16.8819,16.8293,16.8819,155600.0
2010-02-08 09:55:00,28.88,28.92,28.87,28.91,50800.0,16.8819,16.9053,16.8761,16.8995,50800.0
2010-02-08 10:00:00,28.91,28.93,28.88,28.92,72900.0,16.8995,16.9112,16.8819,16.9053,72900.0
2010-02-08 10:05:00,28.92,28.94,28.89,28.9,88000.0,16.9053,16.917,16.8878,16.8936,88000.0
2010-02-08 10:10:00,28.9,28.92,28.89,28.91,46200.0,16.8936,16.9053,16.8878,16.8995,46200.0
2010-02-08 10:15:00,28.9,28.91,28.85,28.87,29400.0,16.8936,16.8995,16.8644,16.8761,29400.0
2010-02-08 10:20:00,28.87,28.87,28.8,28.8,33800.0,16.8761,16.8761,16.8352,16.8352,33800.0
2010-02-08 10:25:00,28.8,28.81,28.74,28.78,34900.0,16.8352,16.841,16.8001,16.8235,34900.0
2010-02-08 10:30:00,28.79,28.83,28.75,28.81,134200.0,16.8293,16.8527,16.8059,16.841,134200.0
2010-02-08 10:35:00,28.81,28.86,28.79,28.79,96200.0,16.841,16.8702,16.8293,16.8293,96200.0
2010-02-08 10:40:00,28.79,28.83,28.79,28.83,69200.0,16.8293,16.8527,16.8293,16.8527,69200.0
2010-02-08 10:45:00,28.83,28.86,28.82,28.86,27700.0,16.8527,16.8702,16.8469,16.8702,27700.0
2010-02-08 10:50:00,28.86,28.86,28.81,28.81,38200.0,16.8702,16.8702,16.841,16.841,38200.0
2010-02-08 10:55:00,28.81,28.82,28.81,28.82,26100.0,16.841,16.8469,16.841,16.8469,26100.0
2010-02-08 11:00:00,28.82,28.87,28.82,28.84,108600.0,16.8469,16.8761,16.8469,16.8586,108600.0
2010-02-08 11:05:00,28.84,28.87,28.82,28.85,62400.0,16.8586,16.8761,16.8469,16.8644,62400.0
2010-02-08 11:10:00,28.85,28.91,28.85,28.9,21700.0,16.8644,16.8995,16.8644,16.8936,21700.0
2010-02-08 11:15:00,28.9,28.91,28.88,28.9,53200.0,16.8936,16.8995,16.8819,16.8936,53200.0
2010-02-08 11:20:00,28.91,28.94,28.9,28.93,67700.0,16.8995,16.917,16.8936,16.9112,67700.0
2010-02-08 11:25:00,28.93,28.94,28.91,28.91,51400.0,16.9112,16.917,16.8995,16.8995,51400.0
2010-02-08 11:30:00,28.9,28.92,28.89,28.9,42300.0,16.8936,16.9053,16.8878,16.8936,42300.0
2010-02-08 11:35:00,28.9,28.91,28.89,28.89,116300.0,16.8936,16.8995,16.8878,16.8878,116300.0
2010-02-08 11:40:00,28.89,28.93,28.89,28.93,24200.0,16.8878,16.9112,16.8878,16.9112,24200.0
2010-02-08 11:45:00,28.93,28.96,28.93,28.94,98200.0,16.9112,16.9287,16.9112,16.917,98200.0
2010-02-08 11:50:00,28.94,28.95,28.88,28.91,126800.0,16.917,16.9229,16.8819,16.8995,126800.0
2010-02-08 11:55:00,28.91,28.92,28.9,28.91,31200.0,16.8995,16.9053,16.8936,16.8995,31200.0
2010-02-08 12:00:00,28.91,28.91,28.88,28.89,21000.0,16.8995,16.8995,16.8819,16.8878,21000.0
2010-02-08 12:05:00,28.89,28.95,28.89,28.93,53300.0,16.8878,16.9229,16.8878,16.9112,53300.0
2010-02-08 12:10:00,28.94,28.94,28.91,28.91,15900.0,16.917,16.917,16.8995,16.8995,15900.0
2010-02-08 12:15:00,28.9,28.93,28.9,28.93,7800.0,16.8936,16.9112,16.8936,16.9112,7800.0
2010-02-08 12:20:00,28.94,28.95,28.93,28.95,13600.0,16.917,16.9229,16.9112,16.9229,13600.0
2010-02-08 12:25:00,28.95,28.97,28.95,28.97,4300.0,16.9229,16.9345,16.9229,16.9345,4300.0
2010-02-08 12:30:00,28.97,28.97,28.94,28.95,30900.0,16.9345,16.9345,16.917,16.9229,30900.0
2010-02-08 12:35:00,28.96,28.98,28.96,28.97,19800.0,16.9287,16.9404,16.9287,16.9345,19800.0
2010-02-08 12:40:00,28.97,28.97,28.95,28.96,33500.0,16.9345,16.9345,16.9229,16.9287,33500.0
2010-02-08 12:45:00,28.96,28.97,28.94,28.94,25200.0,16.9287,16.9345,16.917,16.917,25200.0
2010-02-08 12:50:00,28.95,28.96,28.95,28.96,13200.0,16.9229,16.9287,16.9229,16.9287,13200.0
2010-02-08 12:55:00,28.96,28.96,28.95,28.95,7300.0,16.9287,16.9287,16.9229,16.9229,7300.0
2010-02-08 13:00:00,28.96,28.96,28.92,28.93,37300.0,16.9287,16.9287,16.9053,16.9112,37300.0
2010-02-08 13:05:00,28.93,28.94,28.9,28.9,58900.0,16.9112,16.917,16.8936,16.8936,58900.0
2010-02-08 13:10:00,28.9,28.9,28.85,28.86,83800.0,16.8936,16.8936,16.8644,16.8702,83800.0
2010-02-08 13:15:00,28.86,28.86,28.8,28.86,95300.0,16.8702,16.8702,16.8352,16.8702,95300.0
2010-02-08 13:20:00,28.87,28.88,28.85,28.87,48800.0,16.8761,16.8819,16.8644,16.8761,48800.0
2010-02-08 13:25:00,28.87,28.88,28.85,28.87,22400.0,16.8761,16.8819,16.8644,16.8761,22400.0
2010-02-08 13:30:00,28.87,28.89,28.86,28.86,38700.0,16.8761,16.8878,16.8702,16.8702,38700.0
2010-02-08 13:35:00,28.86,28.89,28.86,28.88,14500.0,16.8702,16.8878,16.8702,16.8819,14500.0
2010-02-08 13:40:00,28.87,28.9,28.87,28.88,62300.0,16.8761,16.8936,16.8761,16.8819,62300.0
2010-02-08 13:45:00,28.87,28.89,28.85,28.86,31500.0,16.8761,16.8878,16.8644,16.8702,31500.0
2010-02-08 13:50:00,28.85,28.89,28.85,28.87,79000.0,16.8644,16.8878,16.8644,16.8761,79000.0
2010-02-08 13:55:00,28.87,28.88,28.84,28.85,76000.0,16.8761,16.8819,16.8586,16.8644,76000.0
2010-02-08 14:00:00,28.86,28.89,28.86,28.89,29800.0,16.8702,16.8878,16.8702,16.8878,29800.0
2010-02-08 14:05:00,28.89,28.9,28.88,28.88,22300.0,16.8878,16.8936,16.8819,16.8819,22300.0
2010-02-08 14:10:00,28.88,28.9,28.87,28.9,16300.0,16.8819,16.8936,16.8761,16.8936,16300.0
2010-02-08 14:15:00,28.9,28.9,28.87,28.87,8900.0,16.8936,16.8936,16.8761,16.8761,8900.0
2010-02-08 14:20:00,28.88,28.88,28.86,28.86,8200.0,16.8819,16.8819,16.8702,16.8702,8200.0
2010-02-08 14:25:00,28.87,28.87,28.86,28.86,29800.0,16.8761,16.8761,16.8702,16.8702,29800.0
2010-02-08 14:30:00,28.86,28.88,28.84,28.85,33500.0,16.8702,16.8819,16.8586,16.8644,33500.0
2010-02-08 14:35:00,28.85,28.87,28.8,28.81,45600.0,16.8644,16.8761,16.8352,16.841,45600.0
2010-02-08 14:40:00,28.81,28.83,28.8,28.83,56200.0,16.841,16.8527,16.8352,16.8527,56200.0
2010-02-08 14:45:00,28.83,28.83,28.82,28.82,11500.0,16.8527,16.8527,16.8469,16.8469,11500.0
2010-02-08 14:50:00,28.83,28.85,28.83,28.84,15100.0,16.8527,16.8644,16.8527,16.8586,15100.0
2010-02-08 14:55:00,28.83,28.83,28.8,28.82,33400.0,16.8527,16.8527,16.8352,16.8469,33400.0
2010-02-08 15:00:00,28.82,28.82,28.74,28.77,161700.0,16.8469,16.8469,16.8001,16.8176,161700.0
2010-02-08 15:05:00,28.77,28.8,28.76,28.77,112600.0,16.8176,16.8352,16.8118,16.8176,112600.0
2010-02-08 15:10:00,28.77,28.77,28.74,28.77,92500.0,16.8176,16.8176,16.8001,16.8176,92500.0
2010-02-08 15:15:00,28.77,28.78,28.7,28.7,91700.0,16.8176,16.8235,16.7767,16.7767,91700.0
2010-02-08 15:20:00,28.71,28.74,28.71,28.72,39000.0,16.7826,16.8001,16.7826,16.7884,39000.0
2010-02-08 15:25:00,28.72,28.73,28.68,28.73,94600.0,16.7884,16.7942,16.765,16.7942,94600.0
2010-02-08 15:30:00,28.73,28.77,28.73,28.77,42700.0,16.7942,16.8176,16.7942,16.8176,42700.0
2010-02-08 15:35:00,28.77,28.78,28.75,28.77,45600.0,16.8176,16.8235,16.8059,16.8176,45600.0
2010-02-08 15:40:00,28.76,28.76,28.72,28.74,90700.0,16.8118,16.8118,16.7884,16.8001,90700.0
2010-02-08 15:45:00,28.75,28.75,28.66,28.67,181900.0,16.8059,16.8059,16.7533,16.7592,181900.0
2010-02-08 15:50:00,28.67,28.68,28.6,28.61,226000.0,16.7592,16.765,16.7183,16.7241,226000.0
2010-02-08 15:55:00,28.6,28.63,28.58,28.58,352400.0,16.7183,16.7358,16.7066,16.7066,352400.0
2010-02-09 09:30:00,28.84,28.97,28.77,28.84,166400.0,16.8586,16.9345,16.8176,16.8586,166400.0
2010-02-09 09:35:00,28.83,28.9,28.83,28.89,79900.0,16.8527,16.8936,16.8527,16.8878,79900.0
2010-02-09 09:40:00,28.89,28.9,28.76,28.82,537800.0,16.8878,16.8936,16.8118,16.8469,537800.0
2010-02-09 09:45:00,28.82,28.85,28.78,28.79,130600.0,16.8469,16.8644,16.8235,16.8293,130600.0
2010-02-09 09:50:00,28.78,28.81,28.74,28.78,68900.0,16.8235,16.841,16.8001,16.8235,68900.0
2010-02-09 09:55:00,28.78,28.81,28.77,28.79,83900.0,16.8235,16.841,16.8176,16.8293,83900.0
2010-02-09 10:00:00,28.79,28.84,28.79,28.84,165600.0,16.8293,16.8586,16.8293,16.8586,165600.0
2010-02-09 10:05:00,28.84,28.88,28.84,28.88,126000.0,16.8586,16.8819,16.8586,16.8819,126000.0
2010-02-09 10:10:00,28.87,28.92,28.87,28.91,97100.0,16.8761,16.9053,16.8761,16.8995,97100.0
2010-02-09 10:15:00,28.91,28.97,28.89,28.94,77200.0,16.8995,16.9345,16.8878,16.917,77200.0
2010-02-09 10:20:00,28.94,28.95,28.92,28.95,97300.0,16.917,16.9229,16.9053,16.9229,97300.0
2010-02-09 10:25:00,28.95,28.96,28.89,28.9,51500.0,16.9229,16.9287,16.8878,16.8936,51500.0
2010-02-09 10:30:00,28.89,28.92,28.87,28.91,40700.0,16.8878,16.9053,16.8761,16.8995,40700.0
2010-02-09 10:35:00,28.92,28.97,28.92,28.95,52900.0,16.9053,16.9345,16.9053,16.9229,52900.0
2010-02-09 10:40:00,28.95,28.98,28.9,28.91,88100.0,16.9229,16.9404,16.8936,16.8995,88100.0
2010-02-09 10:45:00,28.9,28.91,28.85,28.86,81000.0,16.8936,16.8995,16.8644,16.8702,81000.0
2010-02-09 10:50:00,28.86,28.88,28.85,28.88,31600.0,16.8702,16.8819,16.8644,16.8819,31600.0
2010-02-09 10:55:00,28.88,28.9,28.84,28.86,35400.0,16.8819,16.8936,16.8586,16.8702,35400.0
2010-02-09 11:00:00,28.86,28.86,28.82,28.85,60700.0,16.8702,16.8702,16.8469,16.8644,60700.0
2010-02-09 11:05:00,28.84,28.84,28.76,28.8,46100.0,16.8586,16.8586,16.8118,16.8352,46100.0
2010-02-09 11:10:00,28.79,28.84,28.76,28.83,94700.0,16.8293,16.8586,16.8118,16.8527,94700.0
2010-02-09 11:15:00,28.82,28.84,28.8,28.83,353500.0,16.8469,16.8586,16.8352,16.8527,353500.0
2010-02-09 11:20:00,28.83,28.89,28.82,28.88,161000.0,16.8527,16.8878,16.8469,16.8819,161000.0
2010-02-09 11:25:00,28.88,28.91,28.84,28.88,143000.0,16.8819,16.8995,16.8586,16.8819,143000.0
2010-02-09 11:30:00,28.88,29.05,28.85,29.05,157600.0,16.8819,16.9813,16.8644,16.9813,157600.0
2010-02-09 11:35:00,29.04,29.06,29.0,29.06,356900.0,16.9755,16.9872,16.9521,16.9872,356900.0
2010-02-09 11:40:00,29.06,29.06,28.95,28.98,207700.0,16.9872,16.9872,16.9229,16.9404,207700.0
2010-02-09 11:45:00,28.99,29.03,28.96,28.99,79400.0,16.9462,16.9696,16.9287,16.9462,79400.0
2010-02-09 11:50:00,29.0,29.12,28.98,29.12,81600.0,16.9521,17.0222,16.9404,17.0222,81600.0
2010-02-09 11:55:00,29.11,29.13,29.04,29.05,140000.0,17.0164,17.0281,16.9755,16.9813,140000.0
2010-02-09 12:00:00,29.04,29.09,29.04,29.09,67600.0,16.9755,17.0047,16.9755,17.0047,67600.0
2010-02-09 12:05:00,29.1,29.15,29.09,29.14,149300.0,17.0105,17.0398,17.0047,17.0339,149300.0
2010-02-09 12:10:00,29.13,29.15,29.12,29.15,16300.0,17.0281,17.0398,17.0222,17.0398,16300.0
2010-02-09 12:15:00,29.15,29.21,29.14,29.19,72500.0,17.0398,17.0748,17.0339,17.0631,72500.0
2010-02-09 12:20:00,29.17,29.18,29.15,29.15,118100.0,17.0515,17.0573,17.0398,17.0398,118100.0
2010-02-09 12:25:00,29.14,29.17,29.13,29.14,35200.0,17.0339,17.0515,17.0281,17.0339,35200.0
2010-02-09 12:30:00,29.14,29.16,29.13,29.14,43800.0,17.0339,17.0456,17.0281,17.0339,43800.0
2010-02-09 12:35:00,29.15,29.17,29.11,29.13,115900.0,17.0398,17.0515,17.0164,17.0281,115900.0
2010-02-09 12:40:00,29.12,29.13,28.93,28.96,369100.0,17.0222,17.0281,16.9112,16.9287,369100.0
2010-02-09 12:45:00,28.96,29.0,28.92,28.98,192700.0,16.9287,16.9521,16.9053,16.9404,192700.0
2010-02-09 12:50:00,28.98,29.01,28.93,28.98,117700.0,16.9404,16.9579,16.9112,16.9404,117700.0
2010-02-09 12:55:00,28.98,29.04,28.97,28.99,70900.0,16.9404,16.9755,16.9345,16.9462,70900.0
2010-02-09 13:00:00,29.0,29.06,28.98,28.98,84100.0,16.9521,16.9872,16.9404,16.9404,84100.0
2010-02-09 13:05:00,28.99,29.04,28.97,29.0,52100.0,16.9462,16.9755,16.9345,16.9521,52100.0
2010-02-09 13:10:00,29.0,29.0,28.93,28.95,143500.0,16.9521,16.9521,16.9112,16.9229,143500.0
2010-02-09 13:15:00,28.94,28.97,28.91,28.92,178400.0,16.917,16.9345,16.8995,16.9053,178400.0
2010-02-09 13:20:00,28.91,28.94,28.89,28.93,94900.0,16.8995,16.917,16.8878,16.9112,94900.0
2010-02-09 13:25:00,28.94,28.94,28.89,28.9,32000.0,16.917,16.917,16.8878,16.8936,32000.0
2010-02-09 13:30:00,28.9,28.91,28.88,28.9,60100.0,16.8936,16.8995,16.8819,16.8936,60100.0
2010-02-09 13:35:00,28.9,28.94,28.89,28.93,45200.0,16.8936,16.917,16.8878,16.9112,45200.0
2010-02-09 13:40:00,28.93,28.95,28.88,28.94,55800.0,16.9112,16.9229,16.8819,16.917,55800.0
2010-02-09 13:45:00,28.94,29.0,28.94,28.98,327200.0,16.917,16.9521,16.917,16.9404,327200.0
2010-02-09 13:50:00,28.97,28.99,28.96,28.96,46300.0,16.9345,16.9462,16.9287,16.9287,46300.0
2010-02-09 13:55:00,28.96,28.97,28.95,28.97,14700.0,16.9287,16.9345,16.9229,16.9345,14700.0
2010-02-09 14:00:00,28.97,28.99,28.96,28.96,31800.0,16.9345,16.9462,16.9287,16.9287,31800.0
2010-02-09 14:05:00,28.97,28.98,28.92,28.93,89600.0,16.9345,16.9404,16.9053,16.9112,89600.0
2010-02-09 14:10:00,28.93,28.95,28.92,28.93,31600.0,16.9112,16.9229,16.9053,16.9112,31600.0
2010-02-09 14:15:00,28.93,28.93,28.86,28.86,79200.0,16.9112,16.9112,16.8702,16.8702,79200.0
2010-02-09 14:20:00,28.87,28.91,28.87,28.9,27000.0,16.8761,16.8995,16.8761,16.8936,27000.0
2010-02-09 14:25:00,28.9,28.92,28.9,28.91,46800.0,16.8936,16.9053,16.8936,16.8995,46800.0
2010-02-09 14:30:00,28.91,28.95,28.91,28.94,30200.0,16.8995,16.9229,16.8995,16.917,30200.0
2010-02-09 14:35:00,28.94,28.96,28.91,28.92,85700.0,16.917,16.9287,16.8995,16.9053,85700.0
2010-02-09 14:40:00,28.91,28.96,28.89,28.9,85800.0,16.8995,16.9287,16.8878,16.8936,85800.0
2010-02-09 14:45:00,28.9,28.93,28.88,28.93,117100.0,16.8936,16.9112,16.8819,16.9112,117100.0
2010-02-09 14:50:00,28.93,28.93,28.89,28.91,84200.0,16.9112,16.9112,16.8878,16.8995,84200.0
2010-02-09 14:55:00,28.92,28.95,28.9,28.9,45100.0,16.9053,16.9229,16.8936,16.8936,45100.0
2010-02-09 15:00:00,28.9,28.94,28.89,28.93,44900.0,16.8936,16.917,16.8878,16.9112,44900.0
2010-02-09 15:05:00,28.93,28.96,28.92,28.92,83900.0,16.9112,16.9287,16.9053,16.9053,83900.0
2010-02-09 15:10:00,28.92,28.96,28.9,28.96,55400.0,16.9053,16.9287,16.8936,16.9287,55400.0
2010-02-09 15:15:00,28.96,28.97,28.93,28.94,95400.0,16.9287,16.9345,16.9112,16.917,95400.0
2010-02-09 15:20:00,28.94,29.01,28.94,28.97,197000.0,16.917,16.9579,16.917,16.9345,197000.0
2010-02-09 15:25:00,28.97,28.99,28.94,28.96,74000.0,16.9345,16.9462,16.917,16.9287,74000.0
2010-02-09 15:30:00,28.97,28.99,28.94,28.97,51000.0,16.9345,16.9462,16.917,16.9345,51000.0
2010-02-09 15:35:00,28.98,28.98,28.94,28.94,30100.0,16.9404,16.9404,16.917,16.917,30100.0
2010-02-09 15:40:00,28.94,28.94,28.91,28.92,113300.0,16.917,16.917,16.8995,16.9053,113300.0
2010-02-09 15:45:00,28.92,28.93,28.9,28.92,138000.0,16.9053,16.9112,16.8936,16.9053,138000.0
2010-02-09 15:50:00,28.92,28.92,28.81,28.83,240700.0,16.9053,16.9053,16.841,16.8527,240700.0
2010-02-09 15:55:00,28.83,28.87,28.81,28.85,347900.0,16.8527,16.8761,16.841,16.8644,347900.0
2010-02-10 09:30:00,28.94,28.94,28.79,28.83,162500.0,16.917,16.917,16.8293,16.8527,162500.0
2010-02-10 09:35:00,28.82,28.86,28.74,28.74,130300.0,16.8469,16.8702,16.8001,16.8001,130300.0
2010-02-10 09:40:00,28.73,28.76,28.68,28.74,160900.0,16.7942,16.8118,16.765,16.8001,160900.0
2010-02-10 09:45:00,28.74,28.78,28.74,28.78,54200.0,16.8001,16.8235,16.8001,16.8235,54200.0
2010-02-10 09:50:00,28.78,28.78,28.72,28.72,26500.0,16.8235,16.8235,16.7884,16.7884,26500.0
2010-02-10 09:55:00,28.73,28.78,28.72,28.75,45500.0,16.7942,16.8235,16.7884,16.8059,45500.0
2010-02-10 10:00:00,28.75,28.76,28.65,28.73,223300.0,16.8059,16.8118,16.7475,16.7942,223300.0
2010-02-10 10:05:00,28.74,28.74,28.6,28.62,93100.0,16.8001,16.8001,16.7183,16.7299,93100.0
2010-02-10 10:10:00,28.61,28.62,28.59,28.6,82100.0,16.7241,16.7299,16.7124,16.7183,82100.0
2010-02-10 10:15:00,28.6,28.6,28.54,28.56,109900.0,16.7183,16.7183,16.6832,16.6949,109900.0
2010-02-10 10:20:00,28.56,28.6,28.54,28.57,84600.0,16.6949,16.7183,16.6832,16.7007,84600.0
2010-02-10 10:25:00,28.58,28.58,28.52,28.54,328500.0,16.7066,16.7066,16.6715,16.6832,328500.0
2010-02-10 10:30:00,28.52,28.56,28.5,28.56,77900.0,16.6715,16.6949,16.6598,16.6949,77900.0
2010-02-10 10:35:00,28.56,28.56,28.51,28.55,135900.0,16.6949,16.6949,16.6656,16.689,135900.0
2010-02-10 10:40:00,28.55,28.63,28.55,28.61,92000.0,16.689,16.7358,16.689,16.7241,92000.0
2010-02-10 10:45:00,28.6,28.65,28.6,28.61,99600.0,16.7183,16.7475,16.7183,16.7241,99600.0
2010-02-10 10:50:00,28.62,28.66,28.61,28.61,63200.0,16.7299,16.7533,16.7241,16.7241,63200.0
2010-02-10 10:55:00,28.61,28.66,28.61,28.64,85500.0,16.7241,16.7533,16.7241,16.7416,85500.0
2010-02-10 11:00:00,28.64,28.65,28.57,28.58,50200.0,16.7416,16.7475,16.7007,16.7066,50200.0
2010-02-10 11:05:00,28.59,28.71,28.59,28.71,49400.0,16.7124,16.7826,16.7124,16.7826,49400.0
2010-02-10 11:10:00,28.71,28.71,28.67,28.68,46200.0,16.7826,16.7826,16.7592,16.765,46200.0
2010-02-10 11:15:00,28.67,28.71,28.66,28.66,41800.0,16.7592,16.7826,16.7533,16.7533,41800.0
2010-02-10 11:20:00,28.66,28.72,28.66,28.71,22400.0,16.7533,16.7884,16.7533,16.7826,22400.0
2010-02-10 11:25:00,28.72,28.77,28.72,28.76,62600.0,16.7884,16.8176,16.7884,16.8118,62600.0
2010-02-10 11:30:00,28.76,28.77,28.74,28.74,35600.0,16.8118,16.8176,16.8001,16.8001,35600.0
2010-02-10 11:35:00,28.74,28.76,28.73,28.75,34900.0,16.8001,16.8118,16.7942,16.8059,34900.0
2010-02-10 11:40:00,28.76,28.78,28.74,28.74,29100.0,16.8118,16.8235,16.8001,16.8001,29100.0
2010-02-10 11:45:00,28.74,28.74,28.72,28.74,15000.0,16.8001,16.8001,16.7884,16.8001,15000.0
2010-02-10 11:50:00,28.74,28.75,28.72,28.75,16900.0,16.8001,16.8059,16.7884,16.8059,16900.0
2010-02-10 11:55:00,28.75,28.76,28.68,28.71,64800.0,16.8059,16.8118,16.765,16.7826,64800.0
2010-02-10 12:00:00,28.71,28.74,28.67,28.74,71100.0,16.7826,16.8001,16.7592,16.8001,71100.0
2010-02-10 12:05:00,28.74,28.74,28.69,28.71,91700.0,16.8001,16.8001,16.7709,16.7826,91700.0
2010-02-10 12:10:00,28.72,28.73,28.67,28.67,77300.0,16.7884,16.7942,16.7592,16.7592,77300.0
2010-02-10 12:15:00,28.67,28.73,28.65,28.69,84100.0,16.7592,16.7942,16.7475,16.7709,84100.0
2010-02-10 12:20:00,28.69,28.75,28.66,28.74,72800.0,16.7709,16.8059,16.7533,16.8001,72800.0
2010-02-10 12:25:00,28.74,28.75,28.7,28.74,28400.0,16.8001,16.8059,16.7767,16.8001,28400.0
2010-02-10 12:30:00,28.74,28.79,28.69,28.7,58500.0,16.8001,16.8293,16.7709,16.7767,58500.0
2010-02-10 12:35:00,28.7,28.73,28.69,28.72,14600.0,16.7767,16.7942,16.7709,16.7884,14600.0
2010-02-10 12:40:00,28.72,28.74,28.7,28.7,31800.0,16.7884,16.8001,16.7767,16.7767,31800.0
2010-02-10 12:45:00,28.7,28.72,28.69,28.72,12400.0,16.7767,16.7884,16.7709,16.7884,12400.0
2010-02-10 12:50:00,28.71,28.73,28.71,28.72,32100.0,16.7826,16.7942,16.7826,16.7884,32100.0
2010-02-10 12:55:00,28.73,28.75,28.71,28.71,19200.0,16.7942,16.8059,16.7826,16.7826,19200.0
2010-02-10 13:00:00,28.72,28.75,28.71,28.72,25300.0,16.7884,16.8059,16.7826,16.7884,25300.0
2010-02-10 13:05:00,28.72,28.76,28.72,28.75,51900.0,16.7884,16.8118,16.7884,16.8059,51900.0
2010-02-10 13:10:00,28.76,28.78,28.75,28.75,59000.0,16.8118,16.8235,16.8059,16.8059,59000.0
2010-02-10 13:15:00,28.75,28.78,28.74,28.77,19100.0,16.8059,16.8235,16.8001,16.8176,19100.0
2010-02-10 13:20:00,28.77,28.8,28.76,28.79,21600.0,16.8176,16.8352,16.8118,16.8293,21600.0
2010-02-10 13:25:00,28.79,28.84,28.79,28.83,38400.0,16.8293,16.8586,16.8293,16.8527,38400.0
2010-02-10 13:30:00,28.83,28.84,28.82,28.84,74900.0,16.8527,16.8586,16.8469,16.8586,74900.0
2010-02-10 13:35:00,28.84,28.85,28.82,28.82,265000.0,16.8586,16.8644,16.8469,16.8469,265000.0
2010-02-10 13:40:00,28.82,28.82,28.8,28.82,118500.0,16.8469,16.8469,16.8352,16.8469,118500.0
2010-02-10 13:45:00,28.82,28.83,28.8,28.82,46400.0,16.8469,16.8527,16.8352,16.8469,46400.0
2010-02-10 13:50:00,28.82,28.84,28.82,28.84,30300.0,16.8469,16.8586,16.8469,16.8586,30300.0
2010-02-10 13:55:00,28.83,28.84,28.81,28.84,83200.0,16.8527,16.8586,16.841,16.8586,83200.0
2010-02-10 14:00:00,28.83,28.86,28.83,28.85,78100.0,16.8527,16.8702,16.8527,16.8644,78100.0
2010-02-10 14:05:00,28.84,28.87,28.84,28.86,30400.0,16.8586,16.8761,16.8586,16.8702,30400.0
2010-02-10 14:10:00,28.86,28.86,28.79,28.81,30400.0,16.8702,16.8702,16.8293,16.841,30400.0
2010-02-10 14:15:00,28.81,28.85,28.8,28.85,22100.0,16.841,16.8644,16.8352,16.8644,22100.0
2010-02-10 14:20:00,28.84,28.85,28.8,28.85,25200.0,16.8586,16.8644,16.8352,16.8644,25200.0
2010-02-10 14:25:00,28.85,28.88,28.84,28.85,21200.0,16.8644,16.8819,16.8586,16.8644,21200.0
2010-02-10 14:30:00,28.85,28.85,28.8,28.83,49600.0,16.8644,16.8644,16.8352,16.8527,49600.0
2010-02-10 14:35:00,28.82,28.82,28.78,28.8,40700.0,16.8469,16.8469,16.8235,16.8352,40700.0
2010-02-10 14:40:00,28.8,28.82,28.8,28.8,12000.0,16.8352,16.8469,16.8352,16.8352,12000.0
2010-02-10 14:45:00,28.8,28.82,28.8,28.8,12600.0,16.8352,16.8469,16.8352,16.8352,12600.0
2010-02-10 14:50:00,28.79,28.81,28.77,28.78,59400.0,16.8293,16.841,16.8176,16.8235,59400.0
2010-02-10 14:55:00,28.79,28.8,28.76,28.77,14600.0,16.8293,16.8352,16.8118,16.8176,14600.0
2010-02-10 15:00:00,28.77,28.8,28.77,28.8,18300.0,16.8176,16.8352,16.8176,16.8352,18300.0
2010-02-10 15:05:00,28.8,28.81,28.76,28.79,42000.0,16.8352,16.841,16.8118,16.8293,42000.0
2010-02-10 15:10:00,28.79,28.82,28.78,28.78,62600.0,16.8293,16.8469,16.8235,16.8235,62600.0
2010-02-10 15:15:00,28.78,28.79,28.75,28.77,79600.0,16.8235,16.8293,16.8059,16.8176,79600.0
2010-02-10 15:20:00,28.77,28.78,28.76,28.77,20600.0,16.8176,16.8235,16.8118,16.8176,20600.0
2010-02-10 15:25:00,28.77,28.81,28.76,28.77,72900.0,16.8176,16.841,16.8118,16.8176,72900.0
2010-02-10 15:30:00,28.76,28.78,28.7,28.71,339500.0,16.8118,16.8235,16.7767,16.7826,339500.0
2010-02-10 15:35:00,28.71,28.72,28.68,28.7,342900.0,16.7826,16.7884,16.765,16.7767,342900.0
2010-02-10 15:40:00,28.7,28.76,28.68,28.72,130500.0,16.7767,16.8118,16.765,16.7884,130500.0
2010-02-10 15:45:00,28.72,28.77,28.72,28.75,87100.0,16.7884,16.8176,16.7884,16.8059,87100.0
2010-02-10 15:50:00,28.74,28.78,28.71,28.74,191800.0,16.8001,16.8235,16.7826,16.8001,191800.0
2010-02-10 15:55:00,28.74,28.77,28.73,28.76,543800.0,16.8001,16.8176,16.7942,16.8118,543800.0
2010-02-11 09:30:00,28.78,28.78,28.6,28.6,504800.0,16.8235,16.8235,16.7183,16.7183,504800.0
2010-02-11 09:35:00,28.59,28.62,28.54,28.6,574800.0,16.7124,16.7299,16.6832,16.7183,574800.0
2010-02-11 09:40:00,28.59,28.59,28.47,28.48,172700.0,16.7124,16.7124,16.6423,16.6481,172700.0
2010-02-11 09:45:00,28.47,28.5,28.45,28.5,67200.0,16.6423,16.6598,16.6306,16.6598,67200.0
2010-02-11 09:50:00,28.5,28.55,28.48,28.52,183800.0,16.6598,16.689,16.6481,16.6715,183800.0
2010-02-11 09:55:00,28.51,28.59,28.5,28.57,35400.0,16.6656,16.7124,16.6598,16.7007,35400.0
2010-02-11 10:00:00,28.56,28.59,28.52,28.59,51500.0,16.6949,16.7124,16.6715,16.7124,51500.0
2010-02-11 10:05:00,28.59,28.65,28.58,28.62,33300.0,16.7124,16.7475,16.7066,16.7299,33300.0
2010-02-11 10:10:00,28.63,28.7,28.62,28.65,38000.0,16.7358,16.7767,16.7299,16.7475,38000.0
2010-02-11 10:15:00,28.63,28.67,28.61,28.62,60100.0,16.7358,16.7592,16.7241,16.7299,60100.0
2010-02-11 10:20:00,28.62,28.63,28.58,28.6,63200.0,16.7299,16.7358,16.7066,16.7183,63200.0
2010-02-11 10:25:00,28.6,28.63,28.58,28.62,53600.0,16.7183,16.7358,16.7066,16.7299,53600.0
2010-02-11 10:30:00,28.61,28.62,28.57,28.57,53200.0,16.7241,16.7299,16.7007,16.7007,53200.0
2010-02-11 10:35:00,28.58,28.61,28.56,28.6,35000.0,16.7066,16.7241,16.6949,16.7183,35000.0
2010-02-11 10:40:00,28.6,28.61,28.55,28.58,32600.0,16.7183,16.7241,16.689,16.7066,32600.0
2010-02-11 10:45:00,28.59,28.65,28.57,28.59,43500.0,16.7124,16.7475,16.7007,16.7124,43500.0
2010-02-11 10:50:00,28.59,28.59,28.53,28.56,45800.0,16.7124,16.7124,16.6773,16.6949,45800.0
2010-02-11 10:55:00,28.56,28.59,28.54,28.56,45900.0,16.6949,16.7124,16.6832,16.6949,45900.0
2010-02-11 11:00:00,28.57,28.59,28.56,28.57,37400.0,16.7007,16.7124,16.6949,16.7007,37400.0
2010-02-11 11:05:00,28.57,28.58,28.52,28.56,31000.0,16.7007,16.7066,16.6715,16.6949,31000.0
2010-02-11 11:10:00,28.55,28.63,28.55,28.62,52000.0,16.689,16.7358,16.689,16.7299,52000.0
2010-02-11 11:15:00,28.61,28.64,28.61,28.62,12200.0,16.7241,16.7416,16.7241,16.7299,12200.0
2010-02-11 11:20:00,28.62,28.71,28.62,28.7,139700.0,16.7299,16.7826,16.7299,16.7767,139700.0
2010-02-11 11:25:00,28.71,28.74,28.71,28.72,151100.0,16.7826,16.8001,16.7826,16.7884,151100.0
2010-02-11 11:30:00,28.73,28.74,28.66,28.68,140900.0,16.7942,16.8001,16.7533,16.765,140900.0
2010-02-11 11:35:00,28.67,28.69,28.67,28.68,13600.0,16.7592,16.7709,16.7592,16.765,13600.0
2010-02-11 11:40:00,28.67,28.79,28.66,28.78,257200.0,16.7592,16.8293,16.7533,16.8235,257200.0
2010-02-11 11:45:00,28.78,28.82,28.77,28.77,152900.0,16.8235,16.8469,16.8176,16.8176,152900.0
2010-02-11 11:50:00,28.77,28.82,28.76,28.82,170800.0,16.8176,16.8469,16.8118,16.8469,170800.0
2010-02-11 11:55:00,28.81,28.82,28.8,28.81,11800.0,16.841,16.8469,16.8352,16.841,11800.0
2010-02-11 12:00:00,28.82,28.83,28.82,28.82,9300.0,16.8469,16.8527,16.8469,16.8469,9300.0
2010-02-11 12:05:00,28.82,28.83,28.81,28.82,19200.0,16.8469,16.8527,16.841,16.8469,19200.0
2010-02-11 12:10:00,28.83,28.85,28.83,28.83,209800.0,16.8527,16.8644,16.8527,16.8527,209800.0
2010-02-11 12:15:00,28.85,28.87,28.82,28.82,23500.0,16.8644,16.8761,16.8469,16.8469,23500.0
2010-02-11 12:20:00,28.82,28.82,28.76,28.76,189600.0,16.8469,16.8469,16.8118,16.8118,189600.0
2010-02-11 12:25:00,28.78,28.82,28.76,28.81,235200.0,16.8235,16.8469,16.8118,16.841,235200.0
2010-02-11 12:30:00,28.81,28.82,28.79,28.81,137700.0,16.841,16.8469,16.8293,16.841,137700.0
2010-02-11 12:35:00,28.82,28.82,28.8,28.8,58400.0,16.8469,16.8469,16.8352,16.8352,58400.0
2010-02-11 12:40:00,28.8,28.85,28.8,28.85,139200.0,16.8352,16.8644,16.8352,16.8644,139200.0
2010-02-11 12:45:00,28.85,28.85,28.83,28.83,30100.0,16.8644,16.8644,16.8527,16.8527,30100.0
2010-02-11 12:50:00,28.83,28.84,28.82,28.84,7500.0,16.8527,16.8586,16.8469,16.8586,7500.0
2010-02-11 12:55:00,28.84,28.85,28.83,28.83,12100.0,16.8586,16.8644,16.8527,16.8527,12100.0
2010-02-11 13:00:00,28.83,28.83,28.8,28.81,21100.0,16.8527,16.8527,16.8352,16.841,21100.0
2010-02-11 13:05:00,28.8,28.82,28.79,28.82,62400.0,16.8352,16.8469,16.8293,16.8469,62400.0
2010-02-11 13:10:00,28.82,28.84,28.82,28.83,47000.0,16.8469,16.8586,16.8469,16.8527,47000.0
2010-02-11 13:15:00,28.83,28.85,28.82,28.84,58500.0,16.8527,16.8644,16.8469,16.8586,58500.0
2010-02-11 13:20:00,28.85,28.88,28.85,28.88,67700.0,16.8644,16.8819,16.8644,16.8819,67700.0
2010-02-11 13:25:00,28.88,28.9,28.87,28.88,163000.0,16.8819,16.8936,16.8761,16.8819,163000.0
2010-02-11 13:30:00,28.88,28.94,28.88,28.94,174700.0,16.8819,16.917,16.8819,16.917,174700.0
2010-02-11 13:35:00,28.93,28.95,28.91,28.92,226700.0,16.9112,16.9229,16.8995,16.9053,226700.0
2010-02-11 13:40:00,28.92,28.92,28.86,28.86,299300.0,16.9053,16.9053,16.8702,16.8702,299300.0
2010-02-11 13:45:00,28.86,28.87,28.83,28.84,116000.0,16.8702,16.8761,16.8527,16.8586,116000.0
2010-02-11 13:50:00,28.84,28.86,28.83,28.85,182100.0,16.8586,16.8702,16.8527,16.8644,182100.0
2010-02-11 13:55:00,28.86,28.9,28.85,28.89,26700.0,16.8702,16.8936,16.8644,16.8878,26700.0
2010-02-11 14:00:00,28.88,28.9,28.87,28.88,63000.0,16.8819,16.8936,16.8761,16.8819,63000.0
2010-02-11 14:05:00,28.88,28.91,28.88,28.91,36800.0,16.8819,16.8995,16.8819,16.8995,36800.0
2010-02-11 14:10:00,28.9,28.91,28.88,28.9,29600.0,16.8936,16.8995,16.8819,16.8936,29600.0
2010-02-11 14:15:00,28.9,28.92,28.9,28.92,18000.0,16.8936,16.9053,16.8936,16.9053,18000.0
2010-02-11 14:20:00,28.92,28.92,28.89,28.91,49800.0,16.9053,16.9053,16.8878,16.8995,49800.0
2010-02-11 14:25:00,28.91,28.95,28.9,28.94,28800.0,16.8995,16.9229,16.8936,16.917,28800.0
2010-02-11 14:30:00,28.94,28.96,28.89,28.9,70400.0,16.917,16.9287,16.8878,16.8936,70400.0
2010-02-11 14:35:00,28.9,28.91,28.89,28.9,55300.0,16.8936,16.8995,16.8878,16.8936,55300.0
2010-02-11 14:40:00,28.9,28.91,28.9,28.9,29700.0,16.8936,16.8995,16.8936,16.8936,29700.0
2010-02-11 14:45:00,28.9,28.93,28.89,28.9,88300.0,16.8936,16.9112,16.8878,16.8936,88300.0
2010-02-11 14:50:00,28.89,28.91,28.85,28.85,111700.0,16.8878,16.8995,16.8644,16.8644,111700.0
2010-02-11 14:55:00,28.86,28.9,28.86,28.89,174500.0,16.8702,16.8936,16.8702,16.8878,174500.0
2010-02-11 15:00:00,28.89,28.9,28.89,28.89,23900.0,16.8878,16.8936,16.8878,16.8878,23900.0
2010-02-11 15:05:00,28.9,28.92,28.89,28.92,43500.0,16.8936,16.9053,16.8878,16.9053,43500.0
2010-02-11 15:10:00,28.92,28.92,28.91,28.91,130900.0,16.9053,16.9053,16.8995,16.8995,130900.0
2010-02-11 15:15:00,28.92,28.92,28.9,28.91,15200.0,16.9053,16.9053,16.8936,16.8995,15200.0
2010-02-11 15:20:00,28.91,28.92,28.89,28.91,42200.0,16.8995,16.9053,16.8878,16.8995,42200.0
2010-02-11 15:25:00,28.91,28.92,28.89,28.9,34800.0,16.8995,16.9053,16.8878,16.8936,34800.0
2010-02-11 15:30:00,28.9,28.93,28.89,28.93,208900.0,16.8936,16.9112,16.8878,16.9112,208900.0
2010-02-11 15:35:00,28.92,28.93,28.9,28.9,79200.0,16.9053,16.9112,16.8936,16.8936,79200.0
2010-02-11 15:40:00,28.9,28.94,28.89,28.93,68200.0,16.8936,16.917,16.8878,16.9112,68200.0
2010-02-11 15:45:00,28.93,28.93,28.87,28.88,165600.0,16.9112,16.9112,16.8761,16.8819,165600.0
2010-02-11 15:50:00,28.88,28.95,28.88,28.95,183500.0,16.8819,16.9229,16.8819,16.9229,183500.0
2010-02-11 15:55:00,28.94,28.96,28.92,28.92,354600.0,16.917,16.9287,16.9053,16.9053,354600.0
2010-02-12 09:30:00,28.75,28.79,28.62,28.67,258400.0,16.8059,16.8293,16.7299,16.7592,258400.0
2010-02-12 09:35:00,28.67,28.72,28.64,28.68,439800.0,16.7592,16.7884,16.7416,16.765,439800.0
2010-02-12 09:40:00,28.68,28.68,28.63,28.63,263000.0,16.765,16.765,16.7358,16.7358,263000.0
2010-02-12 09:45:00,28.63,28.7,28.59,28.69,168800.0,16.7358,16.7767,16.7124,16.7709,168800.0
2010-02-12 09:50:00,28.69,28.69,28.58,28.58,436200.0,16.7709,16.7709,16.7066,16.7066,436200.0
2010-02-12 09:55:00,28.57,28.68,28.56,28.67,170100.0,16.7007,16.765,16.6949,16.7592,170100.0
2010-02-12 10:00:00,28.66,28.67,28.56,28.61,148100.0,16.7533,16.7592,16.6949,16.7241,148100.0
2010-02-12 10:05:00,28.61,28.69,28.6,28.69,93500.0,16.7241,16.7709,16.7183,16.7709,93500.0
2010-02-12 10:10:00,28.69,28.72,28.66,28.68,231600.0,16.7709,16.7884,16.7533,16.765,231600.0
2010-02-12 10:15:00,28.67,28.77,28.67,28.7,137200.0,16.7592,16.8176,16.7592,16.7767,137200.0
2010-02-12 10:20:00,28.69,28.7,28.66,28.66,148000.0,16.7709,16.7767,16.7533,16.7533,148000.0
2010-02-12 10:25:00,28.65,28.69,28.64,28.66,137600.0,16.7475,16.7709,16.7416,16.7533,137600.0
2010-02-12 10:30:00,28.67,28.72,28.66,28.67,110300.0,16.7592,16.7884,16.7533,16.7592,110300.0
2010-02-12 10:35:00,28.67,28.67,28.58,28.59,136800.0,16.7592,16.7592,16.7066,16.7124,136800.0
2010-02-12 10:40:00,28.59,28.62,28.59,28.62,64600.0,16.7124,16.7299,16.7124,16.7299,64600.0
2010-02-12 10:45:00,28.61,28.65,28.6,28.62,37200.0,16.7241,16.7475,16.7183,16.7299,37200.0
2010-02-12 10:50:00,28.62,28.67,28.62,28.63,69900.0,16.7299,16.7592,16.7299,16.7358,69900.0
2010-02-12 10:55:00,28.63,28.66,28.62,28.64,80800.0,16.7358,16.7533,16.7299,16.7416,80800.0
2010-02-12 11:00:00,28.63,28.63,28.58,28.6,70100.0,16.7358,16.7358,16.7066,16.7183,70100.0
2010-02-12 11:05:00,28.6,28.62,28.59,28.6,23300.0,16.7183,16.7299,16.7124,16.7183,23300.0
2010-02-12 11:10:00,28.61,28.61,28.58,28.6,79000.0,16.7241,16.7241,16.7066,16.7183,79000.0
2010-02-12 11:15:00,28.6,28.62,28.59,28.6,141400.0,16.7183,16.7299,16.7124,16.7183,141400.0
2010-02-12 11:20:00,28.6,28.64,28.6,28.61,84100.0,16.7183,16.7416,16.7183,16.7241,84100.0
2010-02-12 11:25:00,28.61,28.62,28.59,28.6,24000.0,16.7241,16.7299,16.7124,16.7183,24000.0
2010-02-12 11:30:00,28.6,28.61,28.57,28.58,75600.0,16.7183,16.7241,16.7007,16.7066,75600.0
2010-02-12 11:35:00,28.58,28.6,28.58,28.58,34900.0,16.7066,16.7183,16.7066,16.7066,34900.0
2010-02-12 11:40:00,28.59,28.62,28.58,28.6,109000.0,16.7124,16.7299,16.7066,16.7183,109000.0
2010-02-12 11:45:00,28.6,28.62,28.6,28.61,23600.0,16.7183,16.7299,16.7183,16.7241,23600.0
2010-02-12 11:50:00,28.6,28.6,28.56,28.6,128900.0,16.7183,16.7183,16.6949,16.7183,128900.0
2010-02-12 11:55:00,28.6,28.6,28.58,28.58,86900.0,16.7183,16.7183,16.7066,16.7066,86900.0
2010-02-12 12:00:00,28.58,28.66,28.58,28.66,155500.0,16.7066,16.7533,16.7066,16.7533,155500.0
2010-02-12 12:05:00,28.66,28.68,28.65,28.66,104900.0,16.7533,16.765,16.7475,16.7533,104900.0
2010-02-12 12:10:00,28.66,28.71,28.65,28.7,117700.0,16.7533,16.7826,16.7475,16.7767,117700.0
2010-02-12 12:15:00,28.71,28.81,28.7,28.76,276800.0,16.7826,16.841,16.7767,16.8118,276800.0
2010-02-12 12:20:00,28.77,28.83,28.76,28.8,254800.0,16.8176,16.8527,16.8118,16.8352,254800.0
2010-02-12 12:25:00,28.79,28.79,28.76,28.76,39900.0,16.8293,16.8293,16.8118,16.8118,39900.0
2010-02-12 12:30:00,28.76,28.82,28.76,28.8,184600.0,16.8118,16.8469,16.8118,16.8352,184600.0
2010-02-12 12:35:00,28.81,28.82,28.77,28.77,53600.0,16.841,16.8469,16.8176,16.8176,53600.0
2010-02-12 12:40:00,28.77,28.79,28.75,28.77,45500.0,16.8176,16.8293,16.8059,16.8176,45500.0
2010-02-12 12:45:00,28.76,28.8,28.76,28.79,29500.0,16.8118,16.8352,16.8118,16.8293,29500.0
2010-02-12 12:50:00,28.79,28.79,28.72,28.73,43900.0,16.8293,16.8293,16.7884,16.7942,43900.0
2010-02-12 12:55:00,28.73,28.73,28.68,28.7,129500.0,16.7942,16.7942,16.765,16.7767,129500.0
2010-02-12 13:00:00,28.7,28.7,28.65,28.66,128100.0,16.7767,16.7767,16.7475,16.7533,128100.0
2010-02-12 13:05:00,28.66,28.67,28.65,28.67,32900.0,16.7533,16.7592,16.7475,16.7592,32900.0
2010-02-12 13:10:00,28.67,28.67,28.64,28.65,79600.0,16.7592,16.7592,16.7416,16.7475,79600.0
2010-02-12 13:15:00,28.65,28.65,28.58,28.6,134900.0,16.7475,16.7475,16.7066,16.7183,134900.0
2010-02-12 13:20:00,28.59,28.62,28.56,28.61,185300.0,16.7124,16.7299,16.6949,16.7241,185300.0
2010-02-12 13:25:00,28.61,28.63,28.59,28.59,162800.0,16.7241,16.7358,16.7124,16.7124,162800.0
2010-02-12 13:30:00,28.59,28.59,28.55,28.56,73600.0,16.7124,16.7124,16.689,16.6949,73600.0
2010-02-12 13:35:00,28.56,28.57,28.55,28.56,35300.0,16.6949,16.7007,16.689,16.6949,35300.0
2010-02-12 13:40:00,28.56,28.64,28.56,28.62,82700.0,16.6949,16.7416,16.6949,16.7299,82700.0
2010-02-12 13:45:00,28.62,28.62,28.61,28.62,63200.0,16.7299,16.7299,16.7241,16.7299,63200.0
2010-02-12 13:50:00,28.62,28.63,28.59,28.61,29300.0,16.7299,16.7358,16.7124,16.7241,29300.0
2010-02-12 13:55:00,28.61,28.61,28.58,28.6,114000.0,16.7241,16.7241,16.7066,16.7183,114000.0
2010-02-12 14:00:00,28.6,28.63,28.59,28.6,88200.0,16.7183,16.7358,16.7124,16.7183,88200.0
2010-02-12 14:05:00,28.6,28.64,28.6,28.63,30700.0,16.7183,16.7416,16.7183,16.7358,30700.0
2010-02-12 14:10:00,28.64,28.74,28.64,28.71,123300.0,16.7416,16.8001,16.7416,16.7826,123300.0
2010-02-12 14:15:00,28.73,28.75,28.71,28.73,188000.0,16.7942,16.8059,16.7826,16.7942,188000.0
2010-02-12 14:20:00,28.74,28.83,28.73,28.78,233000.0,16.8001,16.8527,16.7942,16.8235,233000.0
2010-02-12 14:25:00,28.78,28.79,28.74,28.77,153200.0,16.8235,16.8293,16.8001,16.8176,153200.0
2010-02-12 14:30:00,28.76,28.79,28.76,28.79,29200.0,16.8118,16.8293,16.8118,16.8293,29200.0
2010-02-12 14:35:00,28.79,28.8,28.75,28.75,23200.0,16.8293,16.8352,16.8059,16.8059,23200.0
2010-02-12 14:40:00,28.75,28.75,28.71,28.71,33300.0,16.8059,16.8059,16.7826,16.7826,33300.0
2010-02-12 14:45:00,28.72,28.73,28.71,28.72,12700.0,16.7884,16.7942,16.7826,16.7884,12700.0
2010-02-12 14:50:00,28.73,28.75,28.73,28.74,32900.0,16.7942,16.8059,16.7942,16.8001,32900.0
2010-02-12 14:55:00,28.75,28.75,28.67,28.67,41300.0,16.8059,16.8059,16.7592,16.7592,41300.0
2010-02-12 15:00:00,28.68,28.68,28.61,28.62,93900.0,16.765,16.765,16.7241,16.7299,93900.0
2010-02-12 15:05:00,28.62,28.68,28.61,28.68,52200.0,16.7299,16.765,16.7241,16.765,52200.0
2010-02-12 15:10:00,28.68,28.69,28.6,28.67,231800.0,16.765,16.7709,16.7183,16.7592,231800.0
2010-02-12 15:15:00,28.66,28.66,28.6,28.61,63000.0,16.7533,16.7533,16.7183,16.7241,63000.0
2010-02-12 15:20:00,28.61,28.63,28.59,28.62,90700.0,16.7241,16.7358,16.7124,16.7299,90700.0
2010-02-12 15:25:00,28.62,28.64,28.59,28.6,35500.0,16.7299,16.7416,16.7124,16.7183,35500.0
2010-02-12 15:30:00,28.6,28.62,28.56,28.62,236200.0,16.7183,16.7299,16.6949,16.7299,236200.0
2010-02-12 15:35:00,28.62,28.67,28.6,28.66,279500.0,16.7299,16.7592,16.7183,16.7533,279500.0
2010-02-12 15:40:00,28.65,28.78,28.65,28.73,142000.0,16.7475,16.8235,16.7475,16.7942,142000.0
2010-02-12 15:45:00,28.72,28.74,28.71,28.74,135400.0,16.7884,16.8001,16.7826,16.8001,135400.0
2010-02-12 15:50:00,28.73,28.79,28.71,28.77,224400.0,16.7942,16.8293,16.7826,16.8176,224400.0
2010-02-12 15:55:00,28.77,28.78,28.72,28.78,417200.0,16.8176,16.8235,16.7884,16.8235,417200.0
2010-02-16 09:30:00,28.85,29.08,28.85,29.08,191200.0,16.8644,16.9988,16.8644,16.9988,191200.0
2010-02-16 09:35:00,29.08,29.13,29.06,29.12,236100.0,16.9988,17.0281,16.9872,17.0222,236100.0
2010-02-16 09:40:00,29.12,29.15,29.07,29.07,141700.0,17.0222,17.0398,16.993,16.993,141700.0
2010-02-16 09:45:00,29.06,29.07,29.03,29.04,97100.0,16.9872,16.993,16.9696,16.9755,97100.0
2010-02-16 09:50:00,29.03,29.07,29.03,29.05,72500.0,16.9696,16.993,16.9696,16.9813,72500.0
2010-02-16 09:55:00,29.06,29.11,29.05,29.1,36200.0,16.9872,17.0164,16.9813,17.0105,36200.0
2010-02-16 10:00:00,29.1,29.15,29.09,29.12,68500.0,17.0105,17.0398,17.0047,17.0222,68500.0
2010-02-16 10:05:00,29.11,29.12,29.08,29.08,33800.0,17.0164,17.0222,16.9988,16.9988,33800.0
2010-02-16 10:10:00,29.07,29.15,29.06,29.13,94700.0,16.993,17.0398,16.9872,17.0281,94700.0
2010-02-16 10:15:00,29.14,29.18,29.12,29.15,41400.0,17.0339,17.0573,17.0222,17.0398,41400.0
2010-02-16 10:20:00,29.15,29.16,29.09,29.1,39200.0,17.0398,17.0456,17.0047,17.0105,39200.0
2010-02-16 10:25:00,29.1,29.14,29.09,29.11,52400.0,17.0105,17.0339,17.0047,17.0164,52400.0
2010-02-16 10:30:00,29.11,29.14,29.1,29.12,115200.0,17.0164,17.0339,17.0105,17.0222,115200.0
2010-02-16 10:35:00,29.13,29.19,29.12,29.19,111000.0,17.0281,17.0631,17.0222,17.0631,111000.0
2010-02-16 10:40:00,29.18,29.23,29.18,29.2,74200.0,17.0573,17.0865,17.0573,17.069,74200.0
2010-02-16 10:45:00,29.2,29.2,29.17,29.17,44300.0,17.069,17.069,17.0515,17.0515,44300.0
2010-02-16 10:50:00,29.17,29.17,29.09,29.09,68400.0,17.0515,17.0515,17.0047,17.0047,68400.0
2010-02-16 10:55:00,29.09,29.14,29.09,29.11,48200.0,17.0047,17.0339,17.0047,17.0164,48200.0
2010-02-16 11:00:00,29.12,29.12,29.1,29.12,51000.0,17.0222,17.0222,17.0105,17.0222,51000.0
2010-02-16 11:05:00,29.12,29.12,29.0,29.04,302200.0,17.0222,17.0222,16.9521,16.9755,302200.0
2010-02-16 11:10:00,29.04,29.06,29.01,29.02,167000.0,16.9755,16.9872,16.9579,16.9638,167000.0
2010-02-16 11:15:00,29.02,29.08,29.02,29.08,51600.0,16.9638,16.9988,16.9638,16.9988,51600.0
2010-02-16 11:20:00,29.07,29.09,29.05,29.07,56500.0,16.993,17.0047,16.9813,16.993,56500.0
2010-02-16 11:25:00,29.08,29.13,29.07,29.13,61500.0,16.9988,17.0281,16.993,17.0281,61500.0
2010-02-16 11:30:00,29.13,29.17,29.13,29.13,66300.0,17.0281,17.0515,17.0281,17.0281,66300.0
2010-02-16 11:35:00,29.14,29.14,29.09,29.11,172100.0,17.0339,17.0339,17.0047,17.0164,172100.0
2010-02-16 11:40:00,29.11,29.21,29.1,29.21,123700.0,17.0164,17.0748,17.0105,17.0748,123700.0
2010-02-16 11:45:00,29.2,29.21,29.17,29.18,92700.0,17.069,17.0748,17.0515,17.0573,92700.0
2010-02-16 11:50:00,29.18,29.19,29.13,29.14,67300.0,17.0573,17.0631,17.0281,17.0339,67300.0
2010-02-16 11:55:00,29.14,29.14,29.13,29.14,20100.0,17.0339,17.0339,17.0281,17.0339,20100.0
2010-02-16 12:00:00,29.13,29.16,29.13,29.16,43500.0,17.0281,17.0456,17.0281,17.0456,43500.0
2010-02-16 12:05:00,29.17,29.18,29.15,29.18,22000.0,17.0515,17.0573,17.0398,17.0573,22000.0
2010-02-16 12:10:00,29.18,29.18,29.14,29.15,35200.0,17.0573,17.0573,17.0339,17.0398,35200.0
2010-02-16 12:15:00,29.15,29.15,29.14,29.15,8200.0,17.0398,17.0398,17.0339,17.0398,8200.0
2010-02-16 12:20:00,29.15,29.15,29.12,29.14,471200.0,17.0398,17.0398,17.0222,17.0339,471200.0
2010-02-16 12:25:00,29.14,29.15,29.13,29.15,33000.0,17.0339,17.0398,17.0281,17.0398,33000.0
2010-02-16 12:30:00,29.15,29.15,29.13,29.14,21900.0,17.0398,17.0398,17.0281,17.0339,21900.0
2010-02-16 12:35:00,29.14,29.16,29.13,29.15,18200.0,17.0339,17.0456,17.0281,17.0398,18200.0
2010-02-16 12:40:00,29.15,29.16,29.13,29.13,16500.0,17.0398,17.0456,17.0281,17.0281,16500.0
2010-02-16 12:45:00,29.13,29.15,29.13,29.15,28800.0,17.0281,17.0398,17.0281,17.0398,28800.0
2010-02-16 12:50:00,29.14,29.15,29.13,29.14,16000.0,17.0339,17.0398,17.0281,17.0339,16000.0
2010-02-16 12:55:00,29.13,29.15,29.1,29.13,40500.0,17.0281,17.0398,17.0105,17.0281,40500.0
2010-02-16 13:00:00,29.12,29.14,29.09,29.09,42200.0,17.0222,17.0339,17.0047,17.0047,42200.0
2010-02-16 13:05:00,29.1,29.11,29.08,29.08,32300.0,17.0105,17.0164,16.9988,16.9988,32300.0
2010-02-16 13:10:00,29.08,29.1,29.08,29.08,29300.0,16.9988,17.0105,16.9988,16.9988,29300.0
2010-02-16 13:15:00,29.09,29.13,29.08,29.13,29600.0,17.0047,17.0281,16.9988,17.0281,29600.0
2010-02-16 13:20:00,29.13,29.14,29.12,29.13,24500.0,17.0281,17.0339,17.0222,17.0281,24500.0
2010-02-16 13:25:00,29.13,29.14,29.11,29.13,41900.0,17.0281,17.0339,17.0164,17.0281,41900.0
2010-02-16 13:30:00,29.13,29.13,29.12,29.13,32600.0,17.0281,17.0281,17.0222,17.0281,32600.0
2010-02-16 13:35:00,29.13,29.14,29.1,29.11,85900.0,17.0281,17.0339,17.0105,17.0164,85900.0
2010-02-16 13:40:00,29.11,29.11,29.09,29.1,15100.0,17.0164,17.0164,17.0047,17.0105,15100.0
2010-02-16 13:45:00,29.11,29.11,29.1,29.1,15700.0,17.0164,17.0164,17.0105,17.0105,15700.0
2010-02-16 13:50:00,29.12,29.13,29.11,29.11,31000.0,17.0222,17.0281,17.0164,17.0164,31000.0
2010-02-16 13:55:00,29.12,29.12,29.1,29.11,11500.0,17.0222,17.0222,17.0105,17.0164,11500.0
2010-02-16 14:00:00,29.11,29.11,29.1,29.1,13800.0,17.0164,17.0164,17.0105,17.0105,13800.0
2010-02-16 14:05:00,29.11,29.11,29.09,29.1,17600.0,17.0164,17.0164,17.0047,17.0105,17600.0
2010-02-16 14:10:00,29.1,29.12,29.09,29.11,9800.0,17.0105,17.0222,17.0047,17.0164,9800.0
2010-02-16 14:15:00,29.12,29.12,29.09,29.1,55700.0,17.0222,17.0222,17.0047,17.0105,55700.0
2010-02-16 14:20:00,29.09,29.12,29.09,29.12,17600.0,17.0047,17.0222,17.0047,17.0222,17600.0
2010-02-16 14:25:00,29.13,29.18,29.13,29.17,197000.0,17.0281,17.0573,17.0281,17.0515,197000.0
2010-02-16 14:30:00,29.17,29.17,29.13,29.13,44300.0,17.0515,17.0515,17.0281,17.0281,44300.0
2010-02-16 14:35:00,29.13,29.15,29.13,29.13,100700.0,17.0281,17.0398,17.0281,17.0281,100700.0
2010-02-16 14:40:00,29.12,29.14,29.12,29.14,15700.0,17.0222,17.0339,17.0222,17.0339,15700.0
2010-02-16 14:45:00,29.14,29.15,29.13,29.14,13700.0,17.0339,17.0398,17.0281,17.0339,13700.0
2010-02-16 14:50:00,29.14,29.17,29.13,29.17,48400.0,17.0339,17.0515,17.0281,17.0515,48400.0
2010-02-16 14:55:00,29.17,29.18,29.14,29.16,28600.0,17.0515,17.0573,17.0339,17.0456,28600.0
2010-02-16 15:00:00,29.16,29.16,29.14,29.14,16800.0,17.0456,17.0456,17.0339,17.0339,16800.0
2010-02-16 15:05:00,29.14,29.15,29.13,29.15,50800.0,17.0339,17.0398,17.0281,17.0398,50800.0
2010-02-16 15:10:00,29.15,29.16,29.14,29.14,37300.0,17.0398,17.0456,17.0339,17.0339,37300.0
2010-02-16 15:15:00,29.15,29.15,29.13,29.15,20500.0,17.0398,17.0398,17.0281,17.0398,20500.0
2010-02-16 15:20:00,29.15,29.15,29.12,29.12,53400.0,17.0398,17.0398,17.0222,17.0222,53400.0
2010-02-16 15:25:00,29.13,29.18,29.13,29.16,66700.0,17.0281,17.0573,17.0281,17.0456,66700.0
2010-02-16 15:30:00,29.16,29.21,29.16,29.19,80800.0,17.0456,17.0748,17.0456,17.0631,80800.0
2010-02-16 15:35:00,29.2,29.23,29.19,29.22,49600.0,17.069,17.0865,17.0631,17.0807,49600.0
2010-02-16 15:40:00,29.22,29.31,29.22,29.31,104100.0,17.0807,17.1333,17.0807,17.1333,104100.0
2010-02-16 15:45:00,29.31,29.32,29.29,29.31,108500.0,17.1333,17.1391,17.1216,17.1333,108500.0
2010-02-16 15:50:00,29.31,29.31,29.27,29.29,255400.0,17.1333,17.1333,17.1099,17.1216,255400.0
2010-02-16 15:55:00,29.28,29.31,29.27,29.29,484100.0,17.1158,17.1333,17.1099,17.1216,484100.0
2010-02-17 09:30:00,29.45,29.49,29.36,29.42,87000.0,17.2151,17.2385,17.1625,17.1976,87000.0
2010-02-17 09:35:00,29.42,29.46,29.38,29.39,131700.0,17.1976,17.221,17.1742,17.1801,131700.0
2010-02-17 09:40:00,29.39,29.4,29.3,29.31,130500.0,17.1801,17.1859,17.1274,17.1333,130500.0
2010-02-17 09:45:00,29.3,29.37,29.3,29.35,102500.0,17.1274,17.1684,17.1274,17.1567,102500.0
2010-02-17 09:50:00,29.36,29.36,29.31,29.32,60400.0,17.1625,17.1625,17.1333,17.1391,60400.0
2010-02-17 09:55:00,29.32,29.33,29.26,29.28,131200.0,17.1391,17.145,17.1041,17.1158,131200.0
2010-02-17 10:00:00,29.28,29.31,29.22,29.23,209400.0,17.1158,17.1333,17.0807,17.0865,209400.0
2010-02-17 10:05:00,29.23,29.3,29.22,29.3,151700.0,17.0865,17.1274,17.0807,17.1274,151700.0
2010-02-17 10:10:00,29.3,29.34,29.27,29.31,91800.0,17.1274,17.1508,17.1099,17.1333,91800.0
2010-02-17 10:15:00,29.3,29.36,29.29,29.36,128000.0,17.1274,17.1625,17.1216,17.1625,128000.0
2010-02-17 10:20:00,29.35,29.36,29.29,29.3,115600.0,17.1567,17.1625,17.1216,17.1274,115600.0
2010-02-17 10:25:00,29.31,29.31,29.27,29.3,91500.0,17.1333,17.1333,17.1099,17.1274,91500.0
2010-02-17 10:30:00,29.3,29.35,29.29,29.34,126800.0,17.1274,17.1567,17.1216,17.1508,126800.0
2010-02-17 10:35:00,29.34,29.34,29.28,29.29,65400.0,17.1508,17.1508,17.1158,17.1216,65400.0
2010-02-17 10:40:00,29.29,29.29,29.25,29.27,88100.0,17.1216,17.1216,17.0982,17.1099,88100.0
2010-02-17 10:45:00,29.27,29.28,29.24,29.25,46100.0,17.1099,17.1158,17.0924,17.0982,46100.0
2010-02-17 10:50:00,29.25,29.29,29.25,29.25,48900.0,17.0982,17.1216,17.0982,17.0982,48900.0
2010-02-17 10:55:00,29.26,29.26,29.22,29.23,59500.0,17.1041,17.1041,17.0807,17.0865,59500.0
2010-02-17 11:00:00,29.22,29.22,29.18,29.18,102000.0,17.0807,17.0807,17.0573,17.0573,102000.0
2010-02-17 11:05:00,29.18,29.23,29.18,29.2,47100.0,17.0573,17.0865,17.0573,17.069,47100.0
2010-02-17 11:10:00,29.2,29.26,29.17,29.26,66900.0,17.069,17.1041,17.0515,17.1041,66900.0
2010-02-17 11:15:00,29.25,29.27,29.22,29.23,47700.0,17.0982,17.1099,17.0807,17.0865,47700.0
2010-02-17 11:20:00,29.23,29.25,29.22,29.25,44100.0,17.0865,17.0982,17.0807,17.0982,44100.0
2010-02-17 11:25:00,29.25,29.26,29.19,29.2,97100.0,17.0982,17.1041,17.0631,17.069,97100.0
2010-02-17 11:30:00,29.2,29.2,29.17,29.19,129800.0,17.069,17.069,17.0515,17.0631,129800.0
2010-02-17 11:35:00,29.2,29.23,29.19,29.21,60900.0,17.069,17.0865,17.0631,17.0748,60900.0
2010-02-17 11:40:00,29.21,29.23,29.17,29.19,46800.0,17.0748,17.0865,17.0515,17.0631,46800.0
2010-02-17 11:45:00,29.2,29.24,29.19,29.23,28700.0,17.069,17.0924,17.0631,17.0865,28700.0
2010-02-17 11:50:00,29.22,29.26,29.21,29.22,71500.0,17.0807,17.1041,17.0748,17.0807,71500.0
2010-02-17 11:55:00,29.22,29.23,29.2,29.2,30300.0,17.0807,17.0865,17.069,17.069,30300.0
2010-02-17 12:00:00,29.21,29.26,29.2,29.25,175000.0,17.0748,17.1041,17.069,17.0982,175000.0
2010-02-17 12:05:00,29.25,29.28,29.25,29.27,50100.0,17.0982,17.1158,17.0982,17.1099,50100.0
2010-02-17 12:10:00,29.27,29.28,29.24,29.24,29400.0,17.1099,17.1158,17.0924,17.0924,29400.0
2010-02-17 12:15:00,29.24,29.29,29.23,29.28,82100.0,17.0924,17.1216,17.0865,17.1158,82100.0
2010-02-17 12:20:00,29.28,29.28,29.26,29.28,46300.0,17.1158,17.1158,17.1041,17.1158,46300.0
2010-02-17 12:25:00,29.27,29.28,29.26,29.27,52300.0,17.1099,17.1158,17.1041,17.1099,52300.0
2010-02-17 12:30:00,29.27,29.28,29.25,29.25,34500.0,17.1099,17.1158,17.0982,17.0982,34500.0
2010-02-17 12:35:00,29.26,29.28,29.24,29.24,44700.0,17.1041,17.1158,17.0924,17.0924,44700.0
2010-02-17 12:40:00,29.24,29.25,29.23,29.23,27700.0,17.0924,17.0982,17.0865,17.0865,27700.0
2010-02-17 12:45:00,29.23,29.25,29.22,29.23,34600.0,17.0865,17.0982,17.0807,17.0865,34600.0
2010-02-17 12:50:00,29.23,29.25,29.23,29.23,44500.0,17.0865,17.0982,17.0865,17.0865,44500.0
2010-02-17 12:55:00,29.24,29.25,29.23,29.24,33400.0,17.0924,17.0982,17.0865,17.0924,33400.0
2010-02-17 13:00:00,29.25,29.28,29.24,29.28,193800.0,17.0982,17.1158,17.0924,17.1158,193800.0
2010-02-17 13:05:00,29.28,29.28,29.27,29.28,89100.0,17.1158,17.1158,17.1099,17.1158,89100.0
2010-02-17 13:10:00,29.28,29.29,29.25,29.25,67100.0,17.1158,17.1216,17.0982,17.0982,67100.0
2010-02-17 13:15:00,29.25,29.26,29.24,29.24,40300.0,17.0982,17.1041,17.0924,17.0924,40300.0
2010-02-17 13:20:00,29.25,29.26,29.22,29.23,44700.0,17.0982,17.1041,17.0807,17.0865,44700.0
2010-02-17 13:25:00,29.23,29.24,29.22,29.23,36500.0,17.0865,17.0924,17.0807,17.0865,36500.0
2010-02-17 13:30:00,29.22,29.23,29.2,29.21,31900.0,17.0807,17.0865,17.069,17.0748,31900.0
2010-02-17 13:35:00,29.21,29.23,29.2,29.22,50500.0,17.0748,17.0865,17.069,17.0807,50500.0
2010-02-17 13:40:00,29.22,29.22,29.21,29.21,26800.0,17.0807,17.0807,17.0748,17.0748,26800.0
2010-02-17 13:45:00,29.21,29.22,29.2,29.21,77200.0,17.0748,17.0807,17.069,17.0748,77200.0
2010-02-17 13:50:00,29.21,29.22,29.2,29.21,43100.0,17.0748,17.0807,17.069,17.0748,43100.0
2010-02-17 13:55:00,29.22,29.22,29.2,29.21,30700.0,17.0807,17.0807,17.069,17.0748,30700.0
2010-02-17 14:00:00,29.21,29.21,29.13,29.18,173500.0,17.0748,17.0748,17.0281,17.0573,173500.0
2010-02-17 14:05:00,29.18,29.25,29.16,29.24,157000.0,17.0573,17.0982,17.0456,17.0924,157000.0
2010-02-17 14:10:00,29.25,29.26,29.22,29.22,58400.0,17.0982,17.1041,17.0807,17.0807,58400.0
2010-02-17 14:15:00,29.22,29.23,29.17,29.18,69600.0,17.0807,17.0865,17.0515,17.0573,69600.0
2010-02-17 14:20:00,29.18,29.19,29.14,29.19,67200.0,17.0573,17.0631,17.0339,17.0631,67200.0
2010-02-17 14:25:00,29.18,29.22,29.17,29.21,86300.0,17.0573,17.0807,17.0515,17.0748,86300.0
2010-02-17 14:30:00,29.21,29.22,29.19,29.21,48200.0,17.0748,17.0807,17.0631,17.0748,48200.0
2010-02-17 14:35:00,29.21,29.24,29.2,29.23,52800.0,17.0748,17.0924,17.069,17.0865,52800.0
2010-02-17 14:40:00,29.22,29.24,29.2,29.21,58900.0,17.0807,17.0924,17.069,17.0748,58900.0
2010-02-17 14:45:00,29.21,29.21,29.2,29.2,33700.0,17.0748,17.0748,17.069,17.069,33700.0
2010-02-17 14:50:00,29.2,29.21,29.19,29.21,36700.0,17.069,17.0748,17.0631,17.0748,36700.0
2010-02-17 14:55:00,29.2,29.22,29.19,29.22,53300.0,17.069,17.0807,17.0631,17.0807,53300.0
2010-02-17 15:00:00,29.22,29.22,29.19,29.21,39600.0,17.0807,17.0807,17.0631,17.0748,39600.0
2010-02-17 15:05:00,29.21,29.22,29.2,29.22,45500.0,17.0748,17.0807,17.069,17.0807,45500.0
2010-02-17 15:10:00,29.21,29.23,29.2,29.22,60400.0,17.0748,17.0865,17.069,17.0807,60400.0
2010-02-17 15:15:00,29.22,29.24,29.2,29.22,44100.0,17.0807,17.0924,17.069,17.0807,44100.0
2010-02-17 15:20:00,29.23,29.23,29.2,29.22,73200.0,17.0865,17.0865,17.069,17.0807,73200.0
2010-02-17 15:25:00,29.21,29.24,29.2,29.21,55800.0,17.0748,17.0924,17.069,17.0748,55800.0
2010-02-17 15:30:00,29.21,29.23,29.2,29.22,51800.0,17.0748,17.0865,17.069,17.0807,51800.0
2010-02-17 15:35:00,29.23,29.25,29.22,29.22,60300.0,17.0865,17.0982,17.0807,17.0807,60300.0
2010-02-17 15:40:00,29.23,29.23,29.18,29.2,85200.0,17.0865,17.0865,17.0573,17.069,85200.0
2010-02-17 15:45:00,29.2,29.22,29.17,29.18,170000.0,17.069,17.0807,17.0515,17.0573,170000.0
2010-02-17 15:50:00,29.19,29.21,29.18,29.21,206300.0,17.0631,17.0748,17.0573,17.0748,206300.0
2010-02-17 15:55:00,29.21,29.22,29.2,29.22,255100.0,17.0748,17.0807,17.069,17.0807,255100.0
2010-02-18 09:30:00,29.03,29.25,29.0,29.24,105900.0,16.9696,17.0982,16.9521,17.0924,105900.0
2010-02-18 09:35:00,29.23,29.32,29.23,29.26,68300.0,17.0865,17.1391,17.0865,17.1041,68300.0
2010-02-18 09:40:00,29.26,29.3,29.25,29.25,70000.0,17.1041,17.1274,17.0982,17.0982,70000.0
2010-02-18 09:45:00,29.25,29.32,29.25,29.31,34100.0,17.0982,17.1391,17.0982,17.1333,34100.0
2010-02-18 09:50:00,29.31,29.37,29.3,29.36,63400.0,17.1333,17.1684,17.1274,17.1625,63400.0
2010-02-18 09:55:00,29.35,29.35,29.32,29.32,15400.0,17.1567,17.1567,17.1391,17.1391,15400.0
2010-02-18 10:00:00,29.33,29.37,29.28,29.33,57000.0,17.145,17.1684,17.1158,17.145,57000.0
2010-02-18 10:05:00,29.33,29.37,29.32,29.35,172600.0,17.145,17.1684,17.1391,17.1567,172600.0
2010-02-18 10:10:00,29.34,29.4,29.34,29.37,150600.0,17.1508,17.1859,17.1508,17.1684,150600.0
2010-02-18 10:15:00,29.38,29.44,29.35,29.37,313800.0,17.1742,17.2093,17.1567,17.1684,313800.0
2010-02-18 10:20:00,29.36,29.36,29.26,29.26,177400.0,17.1625,17.1625,17.1041,17.1041,177400.0
2010-02-18 10:25:00,29.27,29.3,29.26,29.28,136100.0,17.1099,17.1274,17.1041,17.1158,136100.0
2010-02-18 10:30:00,29.28,29.29,29.25,29.26,159200.0,17.1158,17.1216,17.0982,17.1041,159200.0
2010-02-18 10:35:00,29.26,29.33,29.26,29.31,120600.0,17.1041,17.145,17.1041,17.1333,120600.0
2010-02-18 10:40:00,29.31,29.32,29.3,29.3,38200.0,17.1333,17.1391,17.1274,17.1274,38200.0
2010-02-18 10:45:00,29.3,29.32,29.29,29.3,68700.0,17.1274,17.1391,17.1216,17.1274,68700.0
2010-02-18 10:50:00,29.3,29.33,29.29,29.33,59900.0,17.1274,17.145,17.1216,17.145,59900.0
2010-02-18 10:55:00,29.33,29.37,29.32,29.34,191400.0,17.145,17.1684,17.1391,17.1508,191400.0
2010-02-18 11:00:00,29.33,29.35,29.33,29.35,72300.0,17.145,17.1567,17.145,17.1567,72300.0
2010-02-18 11:05:00,29.35,29.37,29.28,29.3,461800.0,17.1567,17.1684,17.1158,17.1274,461800.0
2010-02-18 11:10:00,29.3,29.35,29.27,29.33,489900.0,17.1274,17.1567,17.1099,17.145,489900.0
2010-02-18 11:15:00,29.33,29.34,29.29,29.3,66600.0,17.145,17.1508,17.1216,17.1274,66600.0
2010-02-18 11:20:00,29.3,29.34,29.29,29.33,12200.0,17.1274,17.1508,17.1216,17.145,12200.0
2010-02-18 11:25:00,29.33,29.33,29.3,29.31,50200.0,17.145,17.145,17.1274,17.1333,50200.0
2010-02-18 11:30:00,29.31,29.31,29.27,29.27,124300.0,17.1333,17.1333,17.1099,17.1099,124300.0
2010-02-18 11:35:00,29.27,29.29,29.25,29.29,40500.0,17.1099,17.1216,17.0982,17.1216,40500.0
2010-02-18 11:40:00,29.3,29.32,29.28,29.31,22800.0,17.1274,17.1391,17.1158,17.1333,22800.0
2010-02-18 11:45:00,29.31,29.32,29.27,29.27,25000.0,17.1333,17.1391,17.1099,17.1099,25000.0
2010-02-18 11:50:00,29.28,29.28,29.25,29.27,20200.0,17.1158,17.1158,17.0982,17.1099,20200.0
2010-02-18 11:55:00,29.27,29.28,29.26,29.28,16200.0,17.1099,17.1158,17.1041,17.1158,16200.0
2010-02-18 12:00:00,29.28,29.3,29.27,29.29,14300.0,17.1158,17.1274,17.1099,17.1216,14300.0
2010-02-18 12:05:00,29.29,29.29,29.27,29.27,51000.0,17.1216,17.1216,17.1099,17.1099,51000.0
2010-02-18 12:10:00,29.28,29.28,29.26,29.27,22700.0,17.1158,17.1158,17.1041,17.1099,22700.0
2010-02-18 12:15:00,29.27,29.29,29.26,29.27,21700.0,17.1099,17.1216,17.1041,17.1099,21700.0
2010-02-18 12:20:00,29.28,29.3,29.27,29.3,14500.0,17.1158,17.1274,17.1099,17.1274,14500.0
2010-02-18 12:25:00,29.3,29.32,29.3,29.32,58500.0,17.1274,17.1391,17.1274,17.1391,58500.0
2010-02-18 12:30:00,29.31,29.31,29.28,29.29,27400.0,17.1333,17.1333,17.1158,17.1216,27400.0
2010-02-18 12:35:00,29.28,29.28,29.26,29.28,9800.0,17.1158,17.1158,17.1041,17.1158,9800.0
2010-02-18 12:40:00,29.27,29.29,29.27,29.28,5000.0,17.1099,17.1216,17.1099,17.1158,5000.0
2010-02-18 12:45:00,29.29,29.29,29.26,29.26,19800.0,17.1216,17.1216,17.1041,17.1041,19800.0
2010-02-18 12:50:00,29.27,29.27,29.25,29.25,8200.0,17.1099,17.1099,17.0982,17.0982,8200.0
2010-02-18 12:55:00,29.26,29.26,29.24,29.25,22500.0,17.1041,17.1041,17.0924,17.0982,22500.0
2010-02-18 13:00:00,29.25,29.26,29.24,29.26,10500.0,17.0982,17.1041,17.0924,17.1041,10500.0
2010-02-18 13:05:00,29.26,29.27,29.25,29.26,11800.0,17.1041,17.1099,17.0982,17.1041,11800.0
2010-02-18 13:10:00,29.25,29.26,29.25,29.25,10700.0,17.0982,17.1041,17.0982,17.0982,10700.0
2010-02-18 13:15:00,29.25,29.25,29.23,29.24,6200.0,17.0982,17.0982,17.0865,17.0924,6200.0
2010-02-18 13:20:00,29.24,29.24,29.23,29.23,30500.0,17.0924,17.0924,17.0865,17.0865,30500.0
2010-02-18 13:25:00,29.24,29.24,29.22,29.23,7400.0,17.0924,17.0924,17.0807,17.0865,7400.0
2010-02-18 13:30:00,29.23,29.25,29.23,29.25,7900.0,17.0865,17.0982,17.0865,17.0982,7900.0
2010-02-18 13:35:00,29.25,29.25,29.24,29.25,10100.0,17.0982,17.0982,17.0924,17.0982,10100.0
2010-02-18 13:40:00,29.25,29.25,29.24,29.25,42900.0,17.0982,17.0982,17.0924,17.0982,42900.0
2010-02-18 13:45:00,29.26,29.27,29.26,29.27,9700.0,17.1041,17.1099,17.1041,17.1099,9700.0
2010-02-18 13:50:00,29.27,29.27,29.25,29.26,44200.0,17.1099,17.1099,17.0982,17.1041,44200.0
2010-02-18 13:55:00,29.27,29.29,29.26,29.27,80300.0,17.1099,17.1216,17.1041,17.1099,80300.0
2010-02-18 14:00:00,29.28,29.29,29.27,29.28,30800.0,17.1158,17.1216,17.1099,17.1158,30800.0
2010-02-18 14:05:00,29.28,29.29,29.27,29.28,20400.0,17.1158,17.1216,17.1099,17.1158,20400.0
2010-02-18 14:10:00,29.29,29.29,29.28,29.28,3100.0,17.1216,17.1216,17.1158,17.1158,3100.0
2010-02-18 14:15:00,29.28,29.36,29.27,29.35,32600.0,17.1158,17.1625,17.1099,17.1567,32600.0
2010-02-18 14:20:00,29.35,29.35,29.33,29.35,53900.0,17.1567,17.1567,17.145,17.1567,53900.0
2010-02-18 14:25:00,29.35,29.38,29.34,29.35,40100.0,17.1567,17.1742,17.1508,17.1567,40100.0
2010-02-18 14:30:00,29.35,29.36,29.34,29.35,29600.0,17.1567,17.1625,17.1508,17.1567,29600.0
2010-02-18 14:35:00,29.36,29.38,29.35,29.37,61500.0,17.1625,17.1742,17.1567,17.1684,61500.0
2010-02-18 14:40:00,29.37,29.38,29.35,29.36,54000.0,17.1684,17.1742,17.1567,17.1625,54000.0
2010-02-18 14:45:00,29.37,29.4,29.37,29.4,144600.0,17.1684,17.1859,17.1684,17.1859,144600.0
2010-02-18 14:50:00,29.39,29.4,29.38,29.39,31700.0,17.1801,17.1859,17.1742,17.1801,31700.0
2010-02-18 14:55:00,29.39,29.41,29.39,29.41,75000.0,17.1801,17.1917,17.1801,17.1917,75000.0
2010-02-18 15:00:00,29.41,29.43,29.39,29.39,26400.0,17.1917,17.2034,17.1801,17.1801,26400.0
2010-02-18 15:05:00,29.39,29.41,29.39,29.41,16700.0,17.1801,17.1917,17.1801,17.1917,16700.0
2010-02-18 15:10:00,29.41,29.41,29.39,29.4,17100.0,17.1917,17.1917,17.1801,17.1859,17100.0
2010-02-18 15:15:00,29.4,29.4,29.39,29.4,47300.0,17.1859,17.1859,17.1801,17.1859,47300.0
2010-02-18 15:20:00,29.41,29.41,29.4,29.4,34100.0,17.1917,17.1917,17.1859,17.1859,34100.0
2010-02-18 15:25:00,29.4,29.42,29.39,29.39,98200.0,17.1859,17.1976,17.1801,17.1801,98200.0
2010-02-18 15:30:00,29.4,29.41,29.39,29.39,54500.0,17.1859,17.1917,17.1801,17.1801,54500.0
2010-02-18 15:35:00,29.39,29.4,29.36,29.36,22900.0,17.1801,17.1859,17.1625,17.1625,22900.0
2010-02-18 15:40:00,29.37,29.41,29.36,29.38,96800.0,17.1684,17.1917,17.1625,17.1742,96800.0
2010-02-18 15:45:00,29.37,29.42,29.37,29.41,75200.0,17.1684,17.1976,17.1684,17.1917,75200.0
2010-02-18 15:50:00,29.41,29.41,29.39,29.4,73500.0,17.1917,17.1917,17.1801,17.1859,73500.0
2010-02-18 15:55:00,29.39,29.4,29.38,29.38,341200.0,17.1801,17.1859,17.1742,17.1742,341200.0
2010-02-19 09:30:00,29.31,29.34,29.19,29.32,45100.0,17.1333,17.1508,17.0631,17.1391,45100.0
2010-02-19 09:35:00,29.32,29.39,29.3,29.38,66600.0,17.1391,17.1801,17.1274,17.1742,66600.0
2010-02-19 09:40:00,29.39,29.41,29.37,29.39,85000.0,17.1801,17.1917,17.1684,17.1801,85000.0
2010-02-19 09:45:00,29.39,29.42,29.37,29.4,29000.0,17.1801,17.1976,17.1684,17.1859,29000.0
2010-02-19 09:50:00,29.41,29.45,29.4,29.43,17100.0,17.1917,17.2151,17.1859,17.2034,17100.0
2010-02-19 09:55:00,29.43,29.46,29.34,29.34,50700.0,17.2034,17.221,17.1508,17.1508,50700.0
2010-02-19 10:00:00,29.34,29.38,29.32,29.34,87600.0,17.1508,17.1742,17.1391,17.1508,87600.0
2010-02-19 10:05:00,29.34,29.41,29.33,29.41,30100.0,17.1508,17.1917,17.145,17.1917,30100.0
2010-02-19 10:10:00,29.41,29.48,29.39,29.47,174300.0,17.1917,17.2327,17.1801,17.2268,174300.0
2010-02-19 10:15:00,29.46,29.5,29.46,29.49,34700.0,17.221,17.2444,17.221,17.2385,34700.0
2010-02-19 10:20:00,29.49,29.58,29.49,29.56,154700.0,17.2385,17.2911,17.2385,17.2794,154700.0
2010-02-19 10:25:00,29.56,29.64,29.55,29.6,267500.0,17.2794,17.3262,17.2736,17.3028,267500.0
2010-02-19 10:30:00,29.6,29.62,29.59,29.61,96400.0,17.3028,17.3145,17.297,17.3087,96400.0
2010-02-19 10:35:00,29.6,29.61,29.59,29.61,40000.0,17.3028,17.3087,17.297,17.3087,40000.0
2010-02-19 10:40:00,29.61,29.61,29.58,29.6,56500.0,17.3087,17.3087,17.2911,17.3028,56500.0
2010-02-19 10:45:00,29.6,29.66,29.6,29.64,51700.0,17.3028,17.3379,17.3028,17.3262,51700.0
2010-02-19 10:50:00,29.63,29.64,29.63,29.64,53500.0,17.3203,17.3262,17.3203,17.3262,53500.0
2010-02-19 10:55:00,29.65,29.65,29.61,29.62,14400.0,17.332,17.332,17.3087,17.3145,14400.0
2010-02-19 11:00:00,29.63,29.66,29.62,29.66,39500.0,17.3203,17.3379,17.3145,17.3379,39500.0
2010-02-19 11:05:00,29.66,29.71,29.65,29.7,211900.0,17.3379,17.3671,17.332,17.3613,211900.0
2010-02-19 11:10:00,29.71,29.73,29.66,29.73,230100.0,17.3671,17.3788,17.3379,17.3788,230100.0
2010-02-19 11:15:00,29.73,29.76,29.73,29.74,67600.0,17.3788,17.3963,17.3788,17.3846,67600.0
2010-02-19 11:20:00,29.74,29.81,29.74,29.79,77900.0,17.3846,17.4256,17.3846,17.4139,77900.0
2010-02-19 11:25:00,29.79,29.8,29.77,29.8,46600.0,17.4139,17.4197,17.4022,17.4197,46600.0
2010-02-19 11:30:00,29.8,29.8,29.78,29.8,61300.0,17.4197,17.4197,17.408,17.4197,61300.0
2010-02-19 11:35:00,29.79,29.82,29.79,29.82,30200.0,17.4139,17.4314,17.4139,17.4314,30200.0
2010-02-19 11:40:00,29.82,29.87,29.82,29.85,231800.0,17.4314,17.4606,17.4314,17.449,231800.0
2010-02-19 11:45:00,29.85,29.86,29.81,29.82,40700.0,17.449,17.4548,17.4256,17.4314,40700.0
2010-02-19 11:50:00,29.81,29.83,29.81,29.82,30500.0,17.4256,17.4373,17.4256,17.4314,30500.0
2010-02-19 11:55:00,29.82,29.85,29.81,29.84,61900.0,17.4314,17.449,17.4256,17.4431,61900.0
2010-02-19 12:00:00,29.85,29.87,29.83,29.83,49100.0,17.449,17.4606,17.4373,17.4373,49100.0
2010-02-19 12:05:00,29.84,29.85,29.81,29.84,41800.0,17.4431,17.449,17.4256,17.4431,41800.0
2010-02-19 12:10:00,29.83,29.83,29.8,29.82,57400.0,17.4373,17.4373,17.4197,17.4314,57400.0
2010-02-19 12:15:00,29.82,29.83,29.79,29.8,22700.0,17.4314,17.4373,17.4139,17.4197,22700.0
2010-02-19 12:20:00,29.81,29.83,29.8,29.83,29600.0,17.4256,17.4373,17.4197,17.4373,29600.0
2010-02-19 12:25:00,29.83,29.83,29.77,29.8,45200.0,17.4373,17.4373,17.4022,17.4197,45200.0
2010-02-19 12:30:00,29.8,29.81,29.79,29.81,31600.0,17.4197,17.4256,17.4139,17.4256,31600.0
2010-02-19 12:35:00,29.81,29.81,29.79,29.79,12600.0,17.4256,17.4256,17.4139,17.4139,12600.0
2010-02-19 12:40:00,29.8,29.8,29.79,29.79,6100.0,17.4197,17.4197,17.4139,17.4139,6100.0
2010-02-19 12:45:00,29.79,29.81,29.79,29.81,12300.0,17.4139,17.4256,17.4139,17.4256,12300.0
2010-02-19 12:50:00,29.81,29.81,29.8,29.8,7200.0,17.4256,17.4256,17.4197,17.4197,7200.0
2010-02-19 12:55:00,29.81,29.82,29.8,29.82,10100.0,17.4256,17.4314,17.4197,17.4314,10100.0
2010-02-19 13:00:00,29.82,29.83,29.8,29.81,16700.0,17.4314,17.4373,17.4197,17.4256,16700.0
2010-02-19 13:05:00,29.81,29.81,29.79,29.8,9700.0,17.4256,17.4256,17.4139,17.4197,9700.0
2010-02-19 13:10:00,29.8,29.82,29.8,29.81,46800.0,17.4197,17.4314,17.4197,17.4256,46800.0
2010-02-19 13:15:00,29.81,29.82,29.8,29.82,13700.0,17.4256,17.4314,17.4197,17.4314,13700.0
2010-02-19 13:20:00,29.81,29.82,29.79,29.8,16600.0,17.4256,17.4314,17.4139,17.4197,16600.0
2010-02-19 13:25:00,29.79,29.81,29.78,29.8,41500.0,17.4139,17.4256,17.408,17.4197,41500.0
2010-02-19 13:30:00,29.8,29.82,29.79,29.81,15400.0,17.4197,17.4314,17.4139,17.4256,15400.0
2010-02-19 13:35:00,29.81,29.82,29.8,29.81,21800.0,17.4256,17.4314,17.4197,17.4256,21800.0
2010-02-19 13:40:00,29.81,29.81,29.79,29.79,162800.0,17.4256,17.4256,17.4139,17.4139,162800.0
2010-02-19 13:45:00,29.79,29.81,29.78,29.79,45100.0,17.4139,17.4256,17.408,17.4139,45100.0
2010-02-19 13:50:00,29.79,29.8,29.77,29.79,42100.0,17.4139,17.4197,17.4022,17.4139,42100.0
2010-02-19 13:55:00,29.79,29.81,29.78,29.8,82900.0,17.4139,17.4256,17.408,17.4197,82900.0
2010-02-19 14:00:00,29.8,29.81,29.78,29.79,35200.0,17.4197,17.4256,17.408,17.4139,35200.0
2010-02-19 14:05:00,29.8,29.8,29.78,29.79,39200.0,17.4197,17.4197,17.408,17.4139,39200.0
2010-02-19 14:10:00,29.79,29.82,29.79,29.82,57200.0,17.4139,17.4314,17.4139,17.4314,57200.0
2010-02-19 14:15:00,29.82,29.84,29.81,29.83,32900.0,17.4314,17.4431,17.4256,17.4373,32900.0
2010-02-19 14:20:00,29.83,29.83,29.82,29.82,36900.0,17.4373,17.4373,17.4314,17.4314,36900.0
2010-02-19 14:25:00,29.82,29.82,29.78,29.78,28200.0,17.4314,17.4314,17.408,17.408,28200.0
2010-02-19 14:30:00,29.78,29.8,29.78,29.8,74400.0,17.408,17.4197,17.408,17.4197,74400.0
2010-02-19 14:35:00,29.8,29.81,29.79,29.79,23800.0,17.4197,17.4256,17.4139,17.4139,23800.0
2010-02-19 14:40:00,29.79,29.8,29.77,29.78,64500.0,17.4139,17.4197,17.4022,17.408,64500.0
2010-02-19 14:45:00,29.78,29.79,29.77,29.79,29000.0,17.408,17.4139,17.4022,17.4139,29000.0
2010-02-19 14:50:00,29.78,29.81,29.78,29.81,27800.0,17.408,17.4256,17.408,17.4256,27800.0
2010-02-19 14:55:00,29.81,29.81,29.79,29.79,20800.0,17.4256,17.4256,17.4139,17.4139,20800.0
2010-02-19 15:00:00,29.8,29.81,29.78,29.8,57400.0,17.4197,17.4256,17.408,17.4197,57400.0
2010-02-19 15:05:00,29.8,29.82,29.79,29.8,36700.0,17.4197,17.4314,17.4139,17.4197,36700.0
2010-02-19 15:10:00,29.81,29.82,29.76,29.76,56600.0,17.4256,17.4314,17.3963,17.3963,56600.0
2010-02-19 15:15:00,29.76,29.78,29.76,29.78,38500.0,17.3963,17.408,17.3963,17.408,38500.0
2010-02-19 15:20:00,29.78,29.79,29.77,29.78,51500.0,17.408,17.4139,17.4022,17.408,51500.0
2010-02-19 15:25:00,29.79,29.79,29.77,29.78,61900.0,17.4139,17.4139,17.4022,17.408,61900.0
2010-02-19 15:30:00,29.77,29.81,29.77,29.8,62500.0,17.4022,17.4256,17.4022,17.4197,62500.0
2010-02-19 15:35:00,29.8,29.82,29.8,29.81,48800.0,17.4197,17.4314,17.4197,17.4256,48800.0
2010-02-19 15:40:00,29.82,29.88,29.81,29.85,124000.0,17.4314,17.4665,17.4256,17.449,124000.0
2010-02-19 15:45:00,29.84,29.86,29.83,29.84,162100.0,17.4431,17.4548,17.4373,17.4431,162100.0
2010-02-19 15:50:00,29.84,29.85,29.8,29.8,297000.0,17.4431,17.449,17.4197,17.4197,297000.0
2010-02-19 15:55:00,29.8,29.81,29.78,29.79,388600.0,17.4197,17.4256,17.408,17.4139,388600.0
2010-02-22 09:30:00,29.99,30.06,29.88,29.89,90700.0,17.5308,17.5717,17.4665,17.4723,90700.0
2010-02-22 09:35:00,29.9,29.91,29.85,29.88,44700.0,17.4782,17.484,17.449,17.4665,44700.0
2010-02-22 09:40:00,29.88,29.88,29.78,29.78,293000.0,17.4665,17.4665,17.408,17.408,293000.0
2010-02-22 09:45:00,29.77,29.82,29.77,29.8,52900.0,17.4022,17.4314,17.4022,17.4197,52900.0
2010-02-22 09:50:00,29.8,29.81,29.72,29.75,409600.0,17.4197,17.4256,17.373,17.3905,409600.0
2010-02-22 09:55:00,29.75,29.83,29.75,29.82,117300.0,17.3905,17.4373,17.3905,17.4314,117300.0
2010-02-22 10:00:00,29.82,29.83,29.75,29.75,122800.0,17.4314,17.4373,17.3905,17.3905,122800.0
2010-02-22 10:05:00,29.75,29.79,29.71,29.73,119000.0,17.3905,17.4139,17.3671,17.3788,119000.0
2010-02-22 10:10:00,29.73,29.8,29.73,29.79,68200.0,17.3788,17.4197,17.3788,17.4139,68200.0
2010-02-22 10:15:00,29.8,29.86,29.8,29.81,85500.0,17.4197,17.4548,17.4197,17.4256,85500.0
2010-02-22 10:20:00,29.81,29.86,29.81,29.84,82100.0,17.4256,17.4548,17.4256,17.4431,82100.0
2010-02-22 10:25:00,29.84,29.86,29.82,29.84,56300.0,17.4431,17.4548,17.4314,17.4431,56300.0
2010-02-22 10:30:00,29.83,29.86,29.82,29.84,85500.0,17.4373,17.4548,17.4314,17.4431,85500.0
2010-02-22 10:35:00,29.83,29.83,29.79,29.8,96000.0,17.4373,17.4373,17.4139,17.4197,96000.0
2010-02-22 10:40:00,29.81,29.82,29.8,29.8,98600.0,17.4256,17.4314,17.4197,17.4197,98600.0
2010-02-22 10:45:00,29.8,29.81,29.77,29.78,80100.0,17.4197,17.4256,17.4022,17.408,80100.0
2010-02-22 10:50:00,29.78,29.78,29.75,29.76,210300.0,17.408,17.408,17.3905,17.3963,210300.0
2010-02-22 10:55:00,29.77,29.79,29.74,29.74,121600.0,17.4022,17.4139,17.3846,17.3846,121600.0
2010-02-22 11:00:00,29.74,29.77,29.73,29.75,97100.0,17.3846,17.4022,17.3788,17.3905,97100.0
2010-02-22 11:05:00,29.74,29.75,29.72,29.72,45200.0,17.3846,17.3905,17.373,17.373,45200.0
2010-02-22 11:10:00,29.73,29.73,29.67,29.67,113900.0,17.3788,17.3788,17.3437,17.3437,113900.0
2010-02-22 11:15:00,29.68,29.71,29.67,29.71,115300.0,17.3496,17.3671,17.3437,17.3671,115300.0
2010-02-22 11:20:00,29.71,29.72,29.7,29.71,69100.0,17.3671,17.373,17.3613,17.3671,69100.0
2010-02-22 11:25:00,29.7,29.71,29.64,29.67,142400.0,17.3613,17.3671,17.3262,17.3437,142400.0
2010-02-22 11:30:00,29.67,29.7,29.67,29.69,85500.0,17.3437,17.3613,17.3437,17.3554,85500.0
2010-02-22 11:35:00,29.69,29.7,29.66,29.67,59000.0,17.3554,17.3613,17.3379,17.3437,59000.0
2010-02-22 11:40:00,29.67,29.72,29.67,29.71,34000.0,17.3437,17.373,17.3437,17.3671,34000.0
2010-02-22 11:45:00,29.72,29.73,29.69,29.69,38200.0,17.373,17.3788,17.3554,17.3554,38200.0
2010-02-22 11:50:00,29.7,29.7,29.63,29.64,62100.0,17.3613,17.3613,17.3203,17.3262,62100.0
2010-02-22 11:55:00,29.64,29.65,29.62,29.63,41600.0,17.3262,17.332,17.3145,17.3203,41600.0
2010-02-22 12:00:00,29.64,29.67,29.63,29.67,28600.0,17.3262,17.3437,17.3203,17.3437,28600.0
2010-02-22 12:05:00,29.67,29.68,29.66,29.66,29300.0,17.3437,17.3496,17.3379,17.3379,29300.0
2010-02-22 12:10:00,29.67,29.68,29.63,29.65,99100.0,17.3437,17.3496,17.3203,17.332,99100.0
2010-02-22 12:15:00,29.65,29.65,29.63,29.64,54700.0,17.332,17.332,17.3203,17.3262,54700.0
2010-02-22 12:20:00,29.63,29.64,29.62,29.62,23600.0,17.3203,17.3262,17.3145,17.3145,23600.0
2010-02-22 12:25:00,29.62,29.64,29.62,29.62,15500.0,17.3145,17.3262,17.3145,17.3145,15500.0
2010-02-22 12:30:00,29.63,29.65,29.63,29.65,24300.0,17.3203,17.332,17.3203,17.332,24300.0
2010-02-22 12:35:00,29.65,29.73,29.65,29.73,24100.0,17.332,17.3788,17.332,17.3788,24100.0
2010-02-22 12:40:00,29.73,29.74,29.72,29.74,19000.0,17.3788,17.3846,17.373,17.3846,19000.0
2010-02-22 12:45:00,29.74,29.75,29.73,29.73,17700.0,17.3846,17.3905,17.3788,17.3788,17700.0
2010-02-22 12:50:00,29.73,29.73,29.7,29.72,39300.0,17.3788,17.3788,17.3613,17.373,39300.0
2010-02-22 12:55:00,29.72,29.74,29.72,29.74,8300.0,17.373,17.3846,17.373,17.3846,8300.0
2010-02-22 13:00:00,29.74,29.74,29.72,29.73,24400.0,17.3846,17.3846,17.373,17.3788,24400.0
2010-02-22 13:05:00,29.73,29.73,29.71,29.72,12300.0,17.3788,17.3788,17.3671,17.373,12300.0
2010-02-22 13:10:00,29.72,29.73,29.71,29.72,10000.0,17.373,17.3788,17.3671,17.373,10000.0
2010-02-22 13:15:00,29.71,29.72,29.7,29.71,10900.0,17.3671,17.373,17.3613,17.3671,10900.0
2010-02-22 13:20:00,29.71,29.72,29.7,29.71,13200.0,17.3671,17.373,17.3613,17.3671,13200.0
2010-02-22 13:25:00,29.71,29.72,29.7,29.71,19500.0,17.3671,17.373,17.3613,17.3671,19500.0
2010-02-22 13:30:00,29.71,29.73,29.69,29.73,74000.0,17.3671,17.3788,17.3554,17.3788,74000.0
2010-02-22 13:35:00,29.73,29.74,29.72,29.74,12600.0,17.3788,17.3846,17.373,17.3846,12600.0
2010-02-22 13:40:00,29.74,29.75,29.73,29.75,33900.0,17.3846,17.3905,17.3788,17.3905,33900.0
2010-02-22 13:45:00,29.74,29.76,29.73,29.75,28500.0,17.3846,17.3963,17.3788,17.3905,28500.0
2010-02-22 13:50:00,29.75,29.75,29.73,29.74,29000.0,17.3905,17.3905,17.3788,17.3846,29000.0
2010-02-22 13:55:00,29.74,29.74,29.72,29.72,41700.0,17.3846,17.3846,17.373,17.373,41700.0
2010-02-22 14:00:00,29.72,29.73,29.71,29.72,25200.0,17.373,17.3788,17.3671,17.373,25200.0
2010-02-22 14:05:00,29.73,29.73,29.71,29.72,6700.0,17.3788,17.3788,17.3671,17.373,6700.0
2010-02-22 14:10:00,29.71,29.72,29.7,29.7,5400.0,17.3671,17.373,17.3613,17.3613,5400.0
2010-02-22 14:15:00,29.71,29.71,29.7,29.71,15300.0,17.3671,17.3671,17.3613,17.3671,15300.0
2010-02-22 14:20:00,29.7,29.74,29.7,29.73,31800.0,17.3613,17.3846,17.3613,17.3788,31800.0
2010-02-22 14:25:00,29.73,29.73,29.7,29.71,70700.0,17.3788,17.3788,17.3613,17.3671,70700.0
2010-02-22 14:30:00,29.7,29.72,29.7,29.72,29800.0,17.3613,17.373,17.3613,17.373,29800.0
2010-02-22 14:35:00,29.72,29.73,29.7,29.73,45800.0,17.373,17.3788,17.3613,17.3788,45800.0
2010-02-22 14:40:00,29.72,29.73,29.7,29.72,77200.0,17.373,17.3788,17.3613,17.373,77200.0
2010-02-22 14:45:00,29.72,29.75,29.72,29.73,79200.0,17.373,17.3905,17.373,17.3788,79200.0
2010-02-22 14:50:00,29.74,29.75,29.74,29.75,12500.0,17.3846,17.3905,17.3846,17.3905,12500.0
2010-02-22 14:55:00,29.75,29.76,29.74,29.75,23300.0,17.3905,17.3963,17.3846,17.3905,23300.0
2010-02-22 15:00:00,29.75,29.75,29.73,29.74,24100.0,17.3905,17.3905,17.3788,17.3846,24100.0
2010-02-22 15:05:00,29.74,29.74,29.73,29.74,41400.0,17.3846,17.3846,17.3788,17.3846,41400.0
2010-02-22 15:10:00,29.74,29.74,29.72,29.73,19600.0,17.3846,17.3846,17.373,17.3788,19600.0
2010-02-22 15:15:00,29.72,29.73,29.71,29.71,25900.0,17.373,17.3788,17.3671,17.3671,25900.0
2010-02-22 15:20:00,29.72,29.72,29.69,29.7,42800.0,17.373,17.373,17.3554,17.3613,42800.0
2010-02-22 15:25:00,29.7,29.72,29.69,29.7,154000.0,17.3613,17.373,17.3554,17.3613,154000.0
2010-02-22 15:30:00,29.71,29.71,29.68,29.69,47100.0,17.3671,17.3671,17.3496,17.3554,47100.0
2010-02-22 15:35:00,29.69,29.7,29.68,29.68,53000.0,17.3554,17.3613,17.3496,17.3496,53000.0
2010-02-22 15:40:00,29.69,29.69,29.6,29.6,118800.0,17.3554,17.3554,17.3028,17.3028,118800.0
2010-02-22 15:45:00,29.61,29.63,29.59,29.6,127700.0,17.3087,17.3203,17.297,17.3028,127700.0
2010-02-22 15:50:00,29.6,29.61,29.58,29.59,261100.0,17.3028,17.3087,17.2911,17.297,261100.0
2010-02-22 15:55:00,29.59,29.61,29.58,29.6,265500.0,17.297,17.3087,17.2911,17.3028,265500.0
2010-02-23 09:30:00,29.51,29.62,29.5,29.59,125800.0,17.2502,17.3145,17.2444,17.297,125800.0
2010-02-23 09:35:00,29.59,29.6,29.53,29.56,61300.0,17.297,17.3028,17.2619,17.2794,61300.0
2010-02-23 09:40:00,29.55,29.61,29.55,29.6,109400.0,17.2736,17.3087,17.2736,17.3028,109400.0
2010-02-23 09:45:00,29.6,29.65,29.6,29.62,62200.0,17.3028,17.332,17.3028,17.3145,62200.0
2010-02-23 09:50:00,29.63,29.63,29.55,29.58,65000.0,17.3203,17.3203,17.2736,17.2911,65000.0
2010-02-23 09:55:00,29.57,29.6,29.56,29.59,216200.0,17.2853,17.3028,17.2794,17.297,216200.0
2010-02-23 10:00:00,29.57,29.59,29.44,29.46,493900.0,17.2853,17.297,17.2093,17.221,493900.0
2010-02-23 10:05:00,29.45,29.47,29.42,29.47,102400.0,17.2151,17.2268,17.1976,17.2268,102400.0
2010-02-23 10:10:00,29.46,29.46,29.36,29.36,72600.0,17.221,17.221,17.1625,17.1625,72600.0
2010-02-23 10:15:00,29.36,29.4,29.33,29.39,134300.0,17.1625,17.1859,17.145,17.1801,134300.0
2010-02-23 10:20:00,29.4,29.4,29.34,29.35,70000.0,17.1859,17.1859,17.1508,17.1567,70000.0
2010-02-23 10:25:00,29.35,29.37,29.34,29.36,38800.0,17.1567,17.1684,17.1508,17.1625,38800.0
2010-02-23 10:30:00,29.34,29.37,29.32,29.36,117600.0,17.1508,17.1684,17.1391,17.1625,117600.0
2010-02-23 10:35:00,29.37,29.43,29.36,29.41,141800.0,17.1684,17.2034,17.1625,17.1917,141800.0
2010-02-23 10:40:00,29.42,29.44,29.37,29.44,39900.0,17.1976,17.2093,17.1684,17.2093,39900.0
2010-02-23 10:45:00,29.44,29.46,29.42,29.44,28300.0,17.2093,17.221,17.1976,17.2093,28300.0
2010-02-23 10:50:00,29.44,29.45,29.42,29.43,24700.0,17.2093,17.2151,17.1976,17.2034,24700.0
2010-02-23 10:55:00,29.43,29.46,29.42,29.44,55900.0,17.2034,17.221,17.1976,17.2093,55900.0
2010-02-23 11:00:00,29.44,29.48,29.43,29.45,108600.0,17.2093,17.2327,17.2034,17.2151,108600.0
2010-02-23 11:05:00,29.44,29.44,29.4,29.4,59100.0,17.2093,17.2093,17.1859,17.1859,59100.0
2010-02-23 11:10:00,29.41,29.41,29.38,29.4,59500.0,17.1917,17.1917,17.1742,17.1859,59500.0
2010-02-23 11:15:00,29.4,29.43,29.38,29.41,105600.0,17.1859,17.2034,17.1742,17.1917,105600.0
2010-02-23 11:20:00,29.42,29.46,29.42,29.44,28400.0,17.1976,17.221,17.1976,17.2093,28400.0
2010-02-23 11:25:00,29.44,29.46,29.42,29.43,91800.0,17.2093,17.221,17.1976,17.2034,91800.0
2010-02-23 11:30:00,29.44,29.48,29.43,29.47,80400.0,17.2093,17.2327,17.2034,17.2268,80400.0
2010-02-23 11:35:00,29.47,29.49,29.47,29.47,38500.0,17.2268,17.2385,17.2268,17.2268,38500.0
2010-02-23 11:40:00,29.48,29.49,29.46,29.48,33300.0,17.2327,17.2385,17.221,17.2327,33300.0
2010-02-23 11:45:00,29.48,29.51,29.47,29.51,79200.0,17.2327,17.2502,17.2268,17.2502,79200.0
2010-02-23 11:50:00,29.51,29.51,29.46,29.51,23500.0,17.2502,17.2502,17.221,17.2502,23500.0
2010-02-23 11:55:00,29.51,29.51,29.48,29.5,31100.0,17.2502,17.2502,17.2327,17.2444,31100.0
2010-02-23 12:00:00,29.5,29.5,29.45,29.47,60200.0,17.2444,17.2444,17.2151,17.2268,60200.0
2010-02-23 12:05:00,29.48,29.5,29.46,29.49,212600.0,17.2327,17.2444,17.221,17.2385,212600.0
2010-02-23 12:10:00,29.5,29.51,29.49,29.5,188900.0,17.2444,17.2502,17.2385,17.2444,188900.0
2010-02-23 12:15:00,29.5,29.5,29.46,29.47,60100.0,17.2444,17.2444,17.221,17.2268,60100.0
2010-02-23 12:20:00,29.47,29.47,29.43,29.44,45000.0,17.2268,17.2268,17.2034,17.2093,45000.0
2010-02-23 12:25:00,29.46,29.48,29.44,29.48,29600.0,17.221,17.2327,17.2093,17.2327,29600.0
2010-02-23 12:30:00,29.48,29.49,29.47,29.49,29100.0,17.2327,17.2385,17.2268,17.2385,29100.0
2010-02-23 12:35:00,29.49,29.49,29.44,29.45,26800.0,17.2385,17.2385,17.2093,17.2151,26800.0
2010-02-23 12:40:00,29.45,29.45,29.41,29.42,48200.0,17.2151,17.2151,17.1917,17.1976,48200.0
2010-02-23 12:45:00,29.42,29.45,29.41,29.45,109600.0,17.1976,17.2151,17.1917,17.2151,109600.0
2010-02-23 12:50:00,29.45,29.47,29.43,29.46,31000.0,17.2151,17.2268,17.2034,17.221,31000.0
2010-02-23 12:55:00,29.46,29.47,29.43,29.47,54000.0,17.221,17.2268,17.2034,17.2268,54000.0
2010-02-23 13:00:00,29.47,29.48,29.45,29.46,42200.0,17.2268,17.2327,17.2151,17.221,42200.0
2010-02-23 13:05:00,29.45,29.46,29.44,29.45,16200.0,17.2151,17.221,17.2093,17.2151,16200.0
2010-02-23 13:10:00,29.45,29.47,29.45,29.46,12700.0,17.2151,17.2268,17.2151,17.221,12700.0
2010-02-23 13:15:00,29.45,29.48,29.45,29.48,14200.0,17.2151,17.2327,17.2151,17.2327,14200.0
2010-02-23 13:20:00,29.48,29.49,29.46,29.48,42300.0,17.2327,17.2385,17.221,17.2327,42300.0
2010-02-23 13:25:00,29.49,29.5,29.48,29.49,13200.0,17.2385,17.2444,17.2327,17.2385,13200.0
2010-02-23 13:30:00,29.5,29.5,29.45,29.45,9600.0,17.2444,17.2444,17.2151,17.2151,9600.0
2010-02-23 13:35:00,29.46,29.47,29.45,29.47,9400.0,17.221,17.2268,17.2151,17.2268,9400.0
2010-02-23 13:40:00,29.48,29.48,29.44,29.44,36500.0,17.2327,17.2327,17.2093,17.2093,36500.0
2010-02-23 13:45:00,29.43,29.45,29.42,29.44,29700.0,17.2034,17.2151,17.1976,17.2093,29700.0
2010-02-23 13:50:00,29.44,29.46,29.43,29.45,24700.0,17.2093,17.221,17.2034,17.2151,24700.0
2010-02-23 13:55:00,29.45,29.47,29.43,29.46,26300.0,17.2151,17.2268,17.2034,17.221,26300.0
2010-02-23 14:00:00,29.47,29.47,29.41,29.44,52100.0,17.2268,17.2268,17.1917,17.2093,52100.0
2010-02-23 14:05:00,29.44,29.47,29.43,29.44,25900.0,17.2093,17.2268,17.2034,17.2093,25900.0
2010-02-23 14:10:00,29.44,29.48,29.44,29.44,24600.0,17.2093,17.2327,17.2093,17.2093,24600.0
2010-02-23 14:15:00,29.44,29.45,29.41,29.41,119300.0,17.2093,17.2151,17.1917,17.1917,119300.0
2010-02-23 14:20:00,29.41,29.42,29.38,29.39,157900.0,17.1917,17.1976,17.1742,17.1801,157900.0
2010-02-23 14:25:00,29.39,29.41,29.38,29.38,36900.0,17.1801,17.1917,17.1742,17.1742,36900.0
2010-02-23 14:30:00,29.38,29.42,29.37,29.41,146200.0,17.1742,17.1976,17.1684,17.1917,146200.0
2010-02-23 14:35:00,29.41,29.44,29.41,29.43,49000.0,17.1917,17.2093,17.1917,17.2034,49000.0
2010-02-23 14:40:00,29.43,29.44,29.42,29.43,21700.0,17.2034,17.2093,17.1976,17.2034,21700.0
2010-02-23 14:45:00,29.42,29.43,29.41,29.43,10500.0,17.1976,17.2034,17.1917,17.2034,10500.0
2010-02-23 14:50:00,29.43,29.46,29.42,29.45,63600.0,17.2034,17.221,17.1976,17.2151,63600.0
2010-02-23 14:55:00,29.45,29.46,29.43,29.43,32100.0,17.2151,17.221,17.2034,17.2034,32100.0
2010-02-23 15:00:00,29.44,29.45,29.42,29.42,20900.0,17.2093,17.2151,17.1976,17.1976,20900.0
2010-02-23 15:05:00,29.43,29.45,29.42,29.43,39500.0,17.2034,17.2151,17.1976,17.2034,39500.0
2010-02-23 15:10:00,29.43,29.46,29.42,29.46,37100.0,17.2034,17.221,17.1976,17.221,37100.0
2010-02-23 15:15:00,29.45,29.47,29.45,29.47,60200.0,17.2151,17.2268,17.2151,17.2268,60200.0
2010-02-23 15:20:00,29.46,29.47,29.44,29.45,42500.0,17.221,17.2268,17.2093,17.2151,42500.0
2010-02-23 15:25:00,29.45,29.46,29.44,29.44,31800.0,17.2151,17.221,17.2093,17.2093,31800.0
2010-02-23 15:30:00,29.45,29.45,29.41,29.41,43900.0,17.2151,17.2151,17.1917,17.1917,43900.0
2010-02-23 15:35:00,29.41,29.45,29.41,29.43,138700.0,17.1917,17.2151,17.1917,17.2034,138700.0
2010-02-23 15:40:00,29.44,29.44,29.41,29.42,51800.0,17.2093,17.2093,17.1917,17.1976,51800.0
2010-02-23 15:45:00,29.42,29.43,29.4,29.41,74800.0,17.1976,17.2034,17.1859,17.1917,74800.0
2010-02-23 15:50:00,29.41,29.42,29.39,29.39,107400.0,17.1917,17.1976,17.1801,17.1801,107400.0
2010-02-23 15:55:00,29.39,29.4,29.36,29.39,220600.0,17.1801,17.1859,17.1625,17.1801,220600.0
2010-02-24 09:30:00,29.48,29.53,29.41,29.41,156600.0,17.2327,17.2619,17.1917,17.1917,156600.0
2010-02-24 09:35:00,29.4,29.41,29.33,29.33,106200.0,17.1859,17.1917,17.145,17.145,106200.0
2010-02-24 09:40:00,29.33,29.36,29.33,29.36,26600.0,17.145,17.1625,17.145,17.1625,26600.0
2010-02-24 09:45:00,29.38,29.43,29.36,29.43,27400.0,17.1742,17.2034,17.1625,17.2034,27400.0
2010-02-24 09:50:00,29.45,29.45,29.43,29.43,16200.0,17.2151,17.2151,17.2034,17.2034,16200.0
2010-02-24 09:55:00,29.43,29.43,29.38,29.38,18700.0,17.2034,17.2034,17.1742,17.1742,18700.0
2010-02-24 10:00:00,29.38,29.38,29.28,29.3,163200.0,17.1742,17.1742,17.1158,17.1274,163200.0
2010-02-24 10:05:00,29.3,29.3,29.23,29.24,50100.0,17.1274,17.1274,17.0865,17.0924,50100.0
2010-02-24 10:10:00,29.24,29.24,29.19,29.21,96500.0,17.0924,17.0924,17.0631,17.0748,96500.0
2010-02-24 10:15:00,29.2,29.2,29.13,29.16,236000.0,17.069,17.069,17.0281,17.0456,236000.0
2010-02-24 10:20:00,29.16,29.16,29.13,29.14,143300.0,17.0456,17.0456,17.0281,17.0339,143300.0
2010-02-24 10:25:00,29.15,29.17,29.14,29.15,85500.0,17.0398,17.0515,17.0339,17.0398,85500.0
2010-02-24 10:30:00,29.14,29.2,29.11,29.19,296300.0,17.0339,17.069,17.0164,17.0631,296300.0
2010-02-24 10:35:00,29.19,29.28,29.19,29.27,99600.0,17.0631,17.1158,17.0631,17.1099,99600.0
2010-02-24 10:40:00,29.27,29.3,29.25,29.28,66600.0,17.1099,17.1274,17.0982,17.1158,66600.0
2010-02-24 10:45:00,29.29,29.38,29.29,29.37,106700.0,17.1216,17.1742,17.1216,17.1684,106700.0
2010-02-24 10:50:00,29.37,29.39,29.35,29.36,46000.0,17.1684,17.1801,17.1567,17.1625,46000.0
2010-02-24 10:55:00,29.36,29.38,29.36,29.37,21400.0,17.1625,17.1742,17.1625,17.1684,21400.0
2010-02-24 11:00:00,29.38,29.4,29.36,29.4,30000.0,17.1742,17.1859,17.1625,17.1859,30000.0
2010-02-24 11:05:00,29.39,29.43,29.38,29.38,34300.0,17.1801,17.2034,17.1742,17.1742,34300.0
2010-02-24 11:10:00,29.39,29.4,29.35,29.35,19100.0,17.1801,17.1859,17.1567,17.1567,19100.0
2010-02-24 11:15:00,29.34,29.35,29.32,29.33,56300.0,17.1508,17.1567,17.1391,17.145,56300.0
2010-02-24 11:20:00,29.34,29.34,29.32,29.34,11700.0,17.1508,17.1508,17.1391,17.1508,11700.0
2010-02-24 11:25:00,29.34,29.35,29.32,29.35,45100.0,17.1508,17.1567,17.1391,17.1567,45100.0
2010-02-24 11:30:00,29.34,29.35,29.32,29.35,43500.0,17.1508,17.1567,17.1391,17.1567,43500.0
2010-02-24 11:35:00,29.34,29.34,29.3,29.32,38100.0,17.1508,17.1508,17.1274,17.1391,38100.0
2010-02-24 11:40:00,29.32,29.33,29.29,29.29,15700.0,17.1391,17.145,17.1216,17.1216,15700.0
2010-02-24 11:45:00,29.29,29.3,29.27,29.28,19800.0,17.1216,17.1274,17.1099,17.1158,19800.0
2010-02-24 11:50:00,29.27,29.3,29.27,29.3,19900.0,17.1099,17.1274,17.1099,17.1274,19900.0
2010-02-24 11:55:00,29.29,29.31,29.28,29.29,26000.0,17.1216,17.1333,17.1158,17.1216,26000.0
2010-02-24 12:00:00,29.29,29.31,29.28,29.28,14800.0,17.1216,17.1333,17.1158,17.1158,14800.0
2010-02-24 12:05:00,29.28,29.29,29.27,29.27,34900.0,17.1158,17.1216,17.1099,17.1099,34900.0
2010-02-24 12:10:00,29.28,29.3,29.27,29.3,9900.0,17.1158,17.1274,17.1099,17.1274,9900.0
2010-02-24 12:15:00,29.29,29.35,29.29,29.33,37700.0,17.1216,17.1567,17.1216,17.145,37700.0
2010-02-24 12:20:00,29.34,29.36,29.33,29.36,24800.0,17.1508,17.1625,17.145,17.1625,24800.0
2010-02-24 12:25:00,29.36,29.36,29.3,29.31,29000.0,17.1625,17.1625,17.1274,17.1333,29000.0
2010-02-24 12:30:00,29.31,29.34,29.31,29.34,11300.0,17.1333,17.1508,17.1333,17.1508,11300.0
2010-02-24 12:35:00,29.34,29.36,29.33,29.36,125600.0,17.1508,17.1625,17.145,17.1625,125600.0
2010-02-24 12:40:00,29.37,29.38,29.36,29.38,225400.0,17.1684,17.1742,17.1625,17.1742,225400.0
2010-02-24 12:45:00,29.37,29.38,29.36,29.37,38400.0,17.1684,17.1742,17.1625,17.1684,38400.0
2010-02-24 12:50:00,29.38,29.38,29.36,29.37,69400.0,17.1742,17.1742,17.1625,17.1684,69400.0
2010-02-24 12:55:00,29.37,29.37,29.35,29.37,37500.0,17.1684,17.1684,17.1567,17.1684,37500.0
2010-02-24 13:00:00,29.37,29.38,29.35,29.38,30400.0,17.1684,17.1742,17.1567,17.1742,30400.0
2010-02-24 13:05:00,29.38,29.39,29.36,29.37,24000.0,17.1742,17.1801,17.1625,17.1684,24000.0
2010-02-24 13:10:00,29.37,29.39,29.37,29.38,66400.0,17.1684,17.1801,17.1684,17.1742,66400.0
2010-02-24 13:15:00,29.39,29.44,29.38,29.42,80400.0,17.1801,17.2093,17.1742,17.1976,80400.0
2010-02-24 13:20:00,29.42,29.43,29.4,29.41,27200.0,17.1976,17.2034,17.1859,17.1917,27200.0
2010-02-24 13:25:00,29.4,29.41,29.39,29.4,33200.0,17.1859,17.1917,17.1801,17.1859,33200.0
2010-02-24 13:30:00,29.4,29.42,29.39,29.41,71400.0,17.1859,17.1976,17.1801,17.1917,71400.0
2010-02-24 13:35:00,29.4,29.41,29.38,29.39,35700.0,17.1859,17.1917,17.1742,17.1801,35700.0
2010-02-24 13:40:00,29.38,29.39,29.36,29.37,64900.0,17.1742,17.1801,17.1625,17.1684,64900.0
2010-02-24 13:45:00,29.37,29.39,29.36,29.36,82900.0,17.1684,17.1801,17.1625,17.1625,82900.0
2010-02-24 13:50:00,29.36,29.38,29.36,29.38,39600.0,17.1625,17.1742,17.1625,17.1742,39600.0
2010-02-24 13:55:00,29.38,29.38,29.36,29.37,21100.0,17.1742,17.1742,17.1625,17.1684,21100.0
2010-02-24 14:00:00,29.37,29.38,29.34,29.34,39600.0,17.1684,17.1742,17.1508,17.1508,39600.0
2010-02-24 14:05:00,29.35,29.36,29.33,29.33,41700.0,17.1567,17.1625,17.145,17.145,41700.0
2010-02-24 14:10:00,29.34,29.34,29.33,29.34,33200.0,17.1508,17.1508,17.145,17.1508,33200.0
2010-02-24 14:15:00,29.33,29.35,29.32,29.35,48100.0,17.145,17.1567,17.1391,17.1567,48100.0
2010-02-24 14:20:00,29.34,29.35,29.33,29.33,30600.0,17.1508,17.1567,17.145,17.145,30600.0
2010-02-24 14:25:00,29.33,29.35,29.33,29.34,74600.0,17.145,17.1567,17.145,17.1508,74600.0
2010-02-24 14:30:00,29.35,29.35,29.29,29.3,74600.0,17.1567,17.1567,17.1216,17.1274,74600.0
2010-02-24 14:35:00,29.3,29.34,29.28,29.32,59900.0,17.1274,17.1508,17.1158,17.1391,59900.0
2010-02-24 14:40:00,29.31,29.34,29.28,29.34,39500.0,17.1333,17.1508,17.1158,17.1508,39500.0
2010-02-24 14:45:00,29.33,29.36,29.33,29.35,46400.0,17.145,17.1625,17.145,17.1567,46400.0
2010-02-24 14:50:00,29.35,29.36,29.31,29.33,44900.0,17.1567,17.1625,17.1333,17.145,44900.0
2010-02-24 14:55:00,29.33,29.34,29.32,29.32,67100.0,17.145,17.1508,17.1391,17.1391,67100.0
2010-02-24 15:00:00,29.32,29.35,29.32,29.35,45100.0,17.1391,17.1567,17.1391,17.1567,45100.0
2010-02-24 15:05:00,29.35,29.37,29.35,29.37,20300.0,17.1567,17.1684,17.1567,17.1684,20300.0
2010-02-24 15:10:00,29.37,29.39,29.36,29.38,50900.0,17.1684,17.1801,17.1625,17.1742,50900.0
2010-02-24 15:15:00,29.37,29.38,29.36,29.37,27000.0,17.1684,17.1742,17.1625,17.1684,27000.0
2010-02-24 15:20:00,29.37,29.38,29.36,29.38,47000.0,17.1684,17.1742,17.1625,17.1742,47000.0
2010-02-24 15:25:00,29.38,29.4,29.38,29.39,42200.0,17.1742,17.1859,17.1742,17.1801,42200.0
2010-02-24 15:30:00,29.38,29.4,29.37,29.4,55100.0,17.1742,17.1859,17.1684,17.1859,55100.0
2010-02-24 15:35:00,29.41,29.43,29.41,29.42,56700.0,17.1917,17.2034,17.1917,17.1976,56700.0
2010-02-24 15:40:00,29.42,29.44,29.4,29.41,42300.0,17.1976,17.2093,17.1859,17.1917,42300.0
2010-02-24 15:45:00,29.41,29.43,29.39,29.39,75800.0,17.1917,17.2034,17.1801,17.1801,75800.0
2010-02-24 15:50:00,29.4,29.43,29.39,29.41,137900.0,17.1859,17.2034,17.1801,17.1917,137900.0
2010-02-24 15:55:00,29.42,29.43,29.41,29.41,269400.0,17.1976,17.2034,17.1917,17.1917,269400.0
2010-02-25 09:30:00,29.14,29.16,29.05,29.06,134300.0,17.0339,17.0456,16.9813,16.9872,134300.0
2010-02-25 09:35:00,29.06,29.13,29.05,29.12,76900.0,16.9872,17.0281,16.9813,17.0222,76900.0
2010-02-25 09:40:00,29.11,29.11,29.01,29.01,48800.0,17.0164,17.0164,16.9579,16.9579,48800.0
2010-02-25 09:45:00,29.03,29.03,28.97,29.0,217100.0,16.9696,16.9696,16.9345,16.9521,217100.0
2010-02-25 09:50:00,29.0,29.03,28.99,29.02,28500.0,16.9521,16.9696,16.9462,16.9638,28500.0
2010-02-25 09:55:00,29.02,29.05,29.02,29.04,53100.0,16.9638,16.9813,16.9638,16.9755,53100.0
2010-02-25 10:00:00,29.04,29.09,29.01,29.09,89200.0,16.9755,17.0047,16.9579,17.0047,89200.0
2010-02-25 10:05:00,29.09,29.1,29.04,29.04,239300.0,17.0047,17.0105,16.9755,16.9755,239300.0
2010-02-25 10:10:00,29.04,29.05,28.98,28.99,177000.0,16.9755,16.9813,16.9404,16.9462,177000.0
2010-02-25 10:15:00,28.99,29.03,28.98,29.0,114400.0,16.9462,16.9696,16.9404,16.9521,114400.0
2010-02-25 10:20:00,29.01,29.02,28.98,29.01,69000.0,16.9579,16.9638,16.9404,16.9579,69000.0
2010-02-25 10:25:00,29.01,29.04,29.0,29.03,49400.0,16.9579,16.9755,16.9521,16.9696,49400.0
2010-02-25 10:30:00,29.03,29.05,29.01,29.04,82700.0,16.9696,16.9813,16.9579,16.9755,82700.0
2010-02-25 10:35:00,29.04,29.04,28.98,28.99,153500.0,16.9755,16.9755,16.9404,16.9462,153500.0
2010-02-25 10:40:00,28.99,29.02,28.96,29.01,53400.0,16.9462,16.9638,16.9287,16.9579,53400.0
2010-02-25 10:45:00,29.01,29.08,29.0,29.05,66000.0,16.9579,16.9988,16.9521,16.9813,66000.0
2010-02-25 10:50:00,29.05,29.06,29.0,29.0,31900.0,16.9813,16.9872,16.9521,16.9521,31900.0
2010-02-25 10:55:00,29.01,29.02,28.95,28.96,42100.0,16.9579,16.9638,16.9229,16.9287,42100.0
2010-02-25 11:00:00,28.96,28.98,28.93,28.94,54400.0,16.9287,16.9404,16.9112,16.917,54400.0
2010-02-25 11:05:00,28.94,28.98,28.93,28.97,118600.0,16.917,16.9404,16.9112,16.9345,118600.0
2010-02-25 11:10:00,28.97,29.01,28.97,28.99,235600.0,16.9345,16.9579,16.9345,16.9462,235600.0
2010-02-25 11:15:00,28.99,29.0,28.97,28.98,58300.0,16.9462,16.9521,16.9345,16.9404,58300.0
2010-02-25 11:20:00,28.98,29.02,28.96,28.99,125100.0,16.9404,16.9638,16.9287,16.9462,125100.0
2010-02-25 11:25:00,29.0,29.0,28.96,28.97,31000.0,16.9521,16.9521,16.9287,16.9345,31000.0
2010-02-25 11:30:00,28.97,28.97,28.91,28.95,243700.0,16.9345,16.9345,16.8995,16.9229,243700.0
2010-02-25 11:35:00,28.94,28.94,28.9,28.92,115200.0,16.917,16.917,16.8936,16.9053,115200.0
2010-02-25 11:40:00,28.92,28.95,28.92,28.95,30300.0,16.9053,16.9229,16.9053,16.9229,30300.0
2010-02-25 11:45:00,28.95,28.96,28.92,28.95,36800.0,16.9229,16.9287,16.9053,16.9229,36800.0
2010-02-25 11:50:00,28.95,28.95,28.91,28.91,124300.0,16.9229,16.9229,16.8995,16.8995,124300.0
2010-02-25 11:55:00,28.91,28.96,28.9,28.96,102400.0,16.8995,16.9287,16.8936,16.9287,102400.0
2010-02-25 12:00:00,28.96,28.96,28.93,28.93,69400.0,16.9287,16.9287,16.9112,16.9112,69400.0
2010-02-25 12:05:00,28.93,28.97,28.93,28.96,38100.0,16.9112,16.9345,16.9112,16.9287,38100.0
2010-02-25 12:10:00,28.96,28.97,28.94,28.95,51700.0,16.9287,16.9345,16.917,16.9229,51700.0
2010-02-25 12:15:00,28.96,28.97,28.95,28.96,22700.0,16.9287,16.9345,16.9229,16.9287,22700.0
2010-02-25 12:20:00,28.95,28.97,28.95,28.96,61300.0,16.9229,16.9345,16.9229,16.9287,61300.0
2010-02-25 12:25:00,28.96,28.97,28.94,28.96,118500.0,16.9287,16.9345,16.917,16.9287,118500.0
2010-02-25 12:30:00,28.96,28.99,28.96,28.99,19100.0,16.9287,16.9462,16.9287,16.9462,19100.0
2010-02-25 12:35:00,28.99,29.0,28.98,28.99,61300.0,16.9462,16.9521,16.9404,16.9462,61300.0
2010-02-25 12:40:00,28.99,29.02,28.98,28.98,78200.0,16.9462,16.9638,16.9404,16.9404,78200.0
2010-02-25 12:45:00,28.98,29.0,28.97,29.0,36500.0,16.9404,16.9521,16.9345,16.9521,36500.0
2010-02-25 12:50:00,28.99,29.03,28.99,29.02,111100.0,16.9462,16.9696,16.9462,16.9638,111100.0
2010-02-25 12:55:00,29.02,29.03,28.99,29.01,34600.0,16.9638,16.9696,16.9462,16.9579,34600.0
2010-02-25 13:00:00,29.01,29.04,29.01,29.02,45500.0,16.9579,16.9755,16.9579,16.9638,45500.0
2010-02-25 13:05:00,29.02,29.02,29.0,29.01,35000.0,16.9638,16.9638,16.9521,16.9579,35000.0
2010-02-25 13:10:00,29.01,29.04,29.0,29.04,53700.0,16.9579,16.9755,16.9521,16.9755,53700.0
2010-02-25 13:15:00,29.04,29.04,29.02,29.04,34000.0,16.9755,16.9755,16.9638,16.9755,34000.0
2010-02-25 13:20:00,29.04,29.08,29.04,29.06,88700.0,16.9755,16.9988,16.9755,16.9872,88700.0
2010-02-25 13:25:00,29.06,29.07,29.03,29.04,84500.0,16.9872,16.993,16.9696,16.9755,84500.0
2010-02-25 13:30:00,29.04,29.1,29.04,29.1,42500.0,16.9755,17.0105,16.9755,17.0105,42500.0
2010-02-25 13:35:00,29.1,29.12,29.09,29.1,64300.0,17.0105,17.0222,17.0047,17.0105,64300.0
2010-02-25 13:40:00,29.1,29.11,29.08,29.09,42100.0,17.0105,17.0164,16.9988,17.0047,42100.0
2010-02-25 13:45:00,29.1,29.15,29.09,29.13,63000.0,17.0105,17.0398,17.0047,17.0281,63000.0
2010-02-25 13:50:00,29.13,29.17,29.13,29.16,39700.0,17.0281,17.0515,17.0281,17.0456,39700.0
2010-02-25 13:55:00,29.16,29.24,29.16,29.24,89500.0,17.0456,17.0924,17.0456,17.0924,89500.0
2010-02-25 14:00:00,29.24,29.29,29.24,29.28,326700.0,17.0924,17.1216,17.0924,17.1158,326700.0
2010-02-25 14:05:00,29.29,29.3,29.26,29.28,200400.0,17.1216,17.1274,17.1041,17.1158,200400.0
2010-02-25 14:10:00,29.27,29.28,29.25,29.26,132500.0,17.1099,17.1158,17.0982,17.1041,132500.0
2010-02-25 14:15:00,29.26,29.26,29.22,29.23,138600.0,17.1041,17.1041,17.0807,17.0865,138600.0
2010-02-25 14:20:00,29.24,29.29,29.23,29.27,70000.0,17.0924,17.1216,17.0865,17.1099,70000.0
2010-02-25 14:25:00,29.27,29.29,29.24,29.24,63400.0,17.1099,17.1216,17.0924,17.0924,63400.0
2010-02-25 14:30:00,29.24,29.29,29.22,29.29,49100.0,17.0924,17.1216,17.0807,17.1216,49100.0
2010-02-25 14:35:00,29.28,29.3,29.25,29.25,48300.0,17.1158,17.1274,17.0982,17.0982,48300.0
2010-02-25 14:40:00,29.26,29.3,29.26,29.29,93800.0,17.1041,17.1274,17.1041,17.1216,93800.0
2010-02-25 14:45:00,29.29,29.32,29.26,29.27,38200.0,17.1216,17.1391,17.1041,17.1099,38200.0
2010-02-25 14:50:00,29.27,29.3,29.26,29.29,96000.0,17.1099,17.1274,17.1041,17.1216,96000.0
2010-02-25 14:55:00,29.29,29.31,29.27,29.29,64000.0,17.1216,17.1333,17.1099,17.1216,64000.0
2010-02-25 15:00:00,29.29,29.31,29.25,29.28,111100.0,17.1216,17.1333,17.0982,17.1158,111100.0
2010-02-25 15:05:00,29.28,29.38,29.26,29.36,188200.0,17.1158,17.1742,17.1041,17.1625,188200.0
2010-02-25 15:10:00,29.36,29.36,29.28,29.31,50600.0,17.1625,17.1625,17.1158,17.1333,50600.0
2010-02-25 15:15:00,29.31,29.32,29.27,29.27,59500.0,17.1333,17.1391,17.1099,17.1099,59500.0
2010-02-25 15:20:00,29.27,29.3,29.25,29.28,72100.0,17.1099,17.1274,17.0982,17.1158,72100.0
2010-02-25 15:25:00,29.28,29.33,29.28,29.33,70300.0,17.1158,17.145,17.1158,17.145,70300.0
2010-02-25 15:30:00,29.33,29.35,29.29,29.35,128000.0,17.145,17.1567,17.1216,17.1567,128000.0
2010-02-25 15:35:00,29.35,29.36,29.28,29.29,187400.0,17.1567,17.1625,17.1158,17.1216,187400.0
2010-02-25 15:40:00,29.29,29.37,29.28,29.34,115600.0,17.1216,17.1684,17.1158,17.1508,115600.0
2010-02-25 15:45:00,29.34,29.36,29.33,29.34,151300.0,17.1508,17.1625,17.145,17.1508,151300.0
2010-02-25 15:50:00,29.34,29.34,29.28,29.33,255800.0,17.1508,17.1508,17.1158,17.145,255800.0
2010-02-25 15:55:00,29.33,29.37,29.32,29.36,231400.0,17.145,17.1684,17.1391,17.1625,231400.0
2010-02-26 09:30:00,29.3,29.43,29.3,29.38,102200.0,17.1274,17.2034,17.1274,17.1742,102200.0
2010-02-26 09:35:00,29.37,29.38,29.35,29.35,156100.0,17.1684,17.1742,17.1567,17.1567,156100.0
2010-02-26 09:40:00,29.36,29.41,29.32,29.36,186400.0,17.1625,17.1917,17.1391,17.1625,186400.0
2010-02-26 09:45:00,29.36,29.37,29.3,29.3,41200.0,17.1625,17.1684,17.1274,17.1274,41200.0
2010-02-26 09:50:00,29.3,29.31,29.24,29.3,83700.0,17.1274,17.1333,17.0924,17.1274,83700.0
2010-02-26 09:55:00,29.3,29.36,29.29,29.3,64300.0,17.1274,17.1625,17.1216,17.1274,64300.0
2010-02-26 10:00:00,29.31,29.32,29.17,29.2,116000.0,17.1333,17.1391,17.0515,17.069,116000.0
2010-02-26 10:05:00,29.2,29.21,29.13,29.21,163000.0,17.069,17.0748,17.0281,17.0748,163000.0
2010-02-26 10:10:00,29.21,29.26,29.21,29.23,239800.0,17.0748,17.1041,17.0748,17.0865,239800.0
2010-02-26 10:15:00,29.23,29.3,29.23,29.26,84400.0,17.0865,17.1274,17.0865,17.1041,84400.0
2010-02-26 10:20:00,29.26,29.28,29.25,29.27,65700.0,17.1041,17.1158,17.0982,17.1099,65700.0
2010-02-26 10:25:00,29.27,29.28,29.24,29.28,29700.0,17.1099,17.1158,17.0924,17.1158,29700.0
2010-02-26 10:30:00,29.27,29.33,29.27,29.29,88500.0,17.1099,17.145,17.1099,17.1216,88500.0
2010-02-26 10:35:00,29.29,29.39,29.29,29.36,89500.0,17.1216,17.1801,17.1216,17.1625,89500.0
2010-02-26 10:40:00,29.36,29.38,29.35,29.37,14600.0,17.1625,17.1742,17.1567,17.1684,14600.0
2010-02-26 10:45:00,29.37,29.39,29.35,29.36,63200.0,17.1684,17.1801,17.1567,17.1625,63200.0
2010-02-26 10:50:00,29.37,29.38,29.34,29.34,17800.0,17.1684,17.1742,17.1508,17.1508,17800.0
2010-02-26 10:55:00,29.33,29.36,29.33,29.33,83300.0,17.145,17.1625,17.145,17.145,83300.0
2010-02-26 11:00:00,29.33,29.36,29.31,29.32,19300.0,17.145,17.1625,17.1333,17.1391,19300.0
2010-02-26 11:05:00,29.33,29.35,29.32,29.34,27600.0,17.145,17.1567,17.1391,17.1508,27600.0
2010-02-26 11:10:00,29.33,29.36,29.33,29.34,26600.0,17.145,17.1625,17.145,17.1508,26600.0
2010-02-26 11:15:00,29.35,29.37,29.34,29.35,37300.0,17.1567,17.1684,17.1508,17.1567,37300.0
2010-02-26 11:20:00,29.35,29.36,29.33,29.34,27700.0,17.1567,17.1625,17.145,17.1508,27700.0
2010-02-26 11:25:00,29.34,29.37,29.32,29.32,29800.0,17.1508,17.1684,17.1391,17.1391,29800.0
2010-02-26 11:30:00,29.32,29.34,29.29,29.34,36900.0,17.1391,17.1508,17.1216,17.1508,36900.0
2010-02-26 11:35:00,29.33,29.34,29.31,29.33,44100.0,17.145,17.1508,17.1333,17.145,44100.0
2010-02-26 11:40:00,29.33,29.33,29.28,29.28,46300.0,17.145,17.145,17.1158,17.1158,46300.0
2010-02-26 11:45:00,29.29,29.31,29.26,29.27,67800.0,17.1216,17.1333,17.1041,17.1099,67800.0
2010-02-26 11:50:00,29.27,29.27,29.21,29.24,361500.0,17.1099,17.1099,17.0748,17.0924,361500.0
2010-02-26 11:55:00,29.24,29.25,29.22,29.25,104500.0,17.0924,17.0982,17.0807,17.0982,104500.0
2010-02-26 12:00:00,29.25,29.26,29.19,29.2,84000.0,17.0982,17.1041,17.0631,17.069,84000.0
2010-02-26 12:05:00,29.2,29.24,29.2,29.22,50400.0,17.069,17.0924,17.069,17.0807,50400.0
2010-02-26 12:10:00,29.22,29.25,29.2,29.24,162700.0,17.0807,17.0982,17.069,17.0924,162700.0
2010-02-26 12:15:00,29.25,29.25,29.22,29.25,82300.0,17.0982,17.0982,17.0807,17.0982,82300.0
2010-02-26 12:20:00,29.25,29.26,29.23,29.25,26800.0,17.0982,17.1041,17.0865,17.0982,26800.0
2010-02-26 12:25:00,29.25,29.25,29.23,29.25,29500.0,17.0982,17.0982,17.0865,17.0982,29500.0
2010-02-26 12:30:00,29.25,29.25,29.23,29.24,16000.0,17.0982,17.0982,17.0865,17.0924,16000.0
2010-02-26 12:35:00,29.24,29.24,29.19,29.19,129300.0,17.0924,17.0924,17.0631,17.0631,129300.0
2010-02-26 12:40:00,29.19,29.2,29.16,29.18,67000.0,17.0631,17.069,17.0456,17.0573,67000.0
2010-02-26 12:45:00,29.18,29.18,29.13,29.14,224900.0,17.0573,17.0573,17.0281,17.0339,224900.0
2010-02-26 12:50:00,29.12,29.16,29.11,29.15,91500.0,17.0222,17.0456,17.0164,17.0398,91500.0
2010-02-26 12:55:00,29.15,29.18,29.14,29.18,29800.0,17.0398,17.0573,17.0339,17.0573,29800.0
2010-02-26 13:00:00,29.18,29.18,29.15,29.16,35200.0,17.0573,17.0573,17.0398,17.0456,35200.0
2010-02-26 13:05:00,29.16,29.17,29.15,29.15,11600.0,17.0456,17.0515,17.0398,17.0398,11600.0
2010-02-26 13:10:00,29.15,29.16,29.14,29.14,59000.0,17.0398,17.0456,17.0339,17.0339,59000.0
2010-02-26 13:15:00,29.15,29.15,29.13,29.14,36000.0,17.0398,17.0398,17.0281,17.0339,36000.0
2010-02-26 13:20:00,29.14,29.17,29.13,29.17,23600.0,17.0339,17.0515,17.0281,17.0515,23600.0
2010-02-26 13:25:00,29.16,29.2,29.16,29.19,73300.0,17.0456,17.069,17.0456,17.0631,73300.0
2010-02-26 13:30:00,29.19,29.21,29.16,29.21,58800.0,17.0631,17.0748,17.0456,17.0748,58800.0
2010-02-26 13:35:00,29.2,29.2,29.18,29.2,73900.0,17.069,17.069,17.0573,17.069,73900.0
2010-02-26 13:40:00,29.2,29.2,29.19,29.2,21900.0,17.069,17.069,17.0631,17.069,21900.0
2010-02-26 13:45:00,29.19,29.22,29.18,29.21,52500.0,17.0631,17.0807,17.0573,17.0748,52500.0
2010-02-26 13:50:00,29.21,29.25,29.21,29.25,24900.0,17.0748,17.0982,17.0748,17.0982,24900.0
2010-02-26 13:55:00,29.24,29.27,29.24,29.25,110600.0,17.0924,17.1099,17.0924,17.0982,110600.0
2010-02-26 14:00:00,29.26,29.27,29.24,29.24,27200.0,17.1041,17.1099,17.0924,17.0924,27200.0
2010-02-26 14:05:00,29.25,29.25,29.23,29.24,29800.0,17.0982,17.0982,17.0865,17.0924,29800.0
2010-02-26 14:10:00,29.24,29.24,29.22,29.23,18400.0,17.0924,17.0924,17.0807,17.0865,18400.0
2010-02-26 14:15:00,29.23,29.23,29.21,29.22,20700.0,17.0865,17.0865,17.0748,17.0807,20700.0
2010-02-26 14:20:00,29.22,29.24,29.21,29.22,47500.0,17.0807,17.0924,17.0748,17.0807,47500.0
2010-02-26 14:25:00,29.23,29.25,29.23,29.23,46700.0,17.0865,17.0982,17.0865,17.0865,46700.0
2010-02-26 14:30:00,29.23,29.24,29.22,29.23,10700.0,17.0865,17.0924,17.0807,17.0865,10700.0
2010-02-26 14:35:00,29.23,29.23,29.21,29.21,27600.0,17.0865,17.0865,17.0748,17.0748,27600.0
2010-02-26 14:40:00,29.21,29.22,29.19,29.19,63700.0,17.0748,17.0807,17.0631,17.0631,63700.0
2010-02-26 14:45:00,29.2,29.22,29.19,29.21,45900.0,17.069,17.0807,17.0631,17.0748,45900.0
2010-02-26 14:50:00,29.22,29.22,29.18,29.18,35500.0,17.0807,17.0807,17.0573,17.0573,35500.0
2010-02-26 14:55:00,29.19,29.23,29.19,29.23,38400.0,17.0631,17.0865,17.0631,17.0865,38400.0
2010-02-26 15:00:00,29.22,29.23,29.2,29.21,14500.0,17.0807,17.0865,17.069,17.0748,14500.0
2010-02-26 15:05:00,29.2,29.2,29.16,29.16,127700.0,17.069,17.069,17.0456,17.0456,127700.0
2010-02-26 15:10:00,29.17,29.2,29.16,29.18,76400.0,17.0515,17.069,17.0456,17.0573,76400.0
2010-02-26 15:15:00,29.18,29.19,29.17,29.18,24000.0,17.0573,17.0631,17.0515,17.0573,24000.0
2010-02-26 15:20:00,29.18,29.19,29.18,29.18,19000.0,17.0573,17.0631,17.0573,17.0573,19000.0
2010-02-26 15:25:00,29.19,29.22,29.18,29.19,48100.0,17.0631,17.0807,17.0573,17.0631,48100.0
2010-02-26 15:30:00,29.19,29.2,29.16,29.16,70700.0,17.0631,17.069,17.0456,17.0456,70700.0
2010-02-26 15:35:00,29.17,29.18,29.15,29.16,478900.0,17.0515,17.0573,17.0398,17.0456,478900.0
2010-02-26 15:40:00,29.16,29.16,29.14,29.15,116600.0,17.0456,17.0456,17.0339,17.0398,116600.0
2010-02-26 15:45:00,29.15,29.15,29.13,29.15,79100.0,17.0398,17.0398,17.0281,17.0398,79100.0
2010-02-26 15:50:00,29.15,29.2,29.14,29.2,212400.0,17.0398,17.069,17.0339,17.069,212400.0
2010-02-26 15:55:00,29.19,29.2,29.13,29.13,327900.0,17.0631,17.069,17.0281,17.0281,327900.0
2010-03-01 09:30:00,29.24,29.39,29.23,29.36,93900.0,17.0924,17.1801,17.0865,17.1625,93900.0
2010-03-01 09:35:00,29.37,29.42,29.35,29.4,202500.0,17.1684,17.1976,17.1567,17.1859,202500.0
2010-03-01 09:40:00,29.4,29.42,29.4,29.42,42600.0,17.1859,17.1976,17.1859,17.1976,42600.0
2010-03-01 09:45:00,29.42,29.45,29.41,29.43,93900.0,17.1976,17.2151,17.1917,17.2034,93900.0
2010-03-01 09:50:00,29.43,29.45,29.43,29.44,20000.0,17.2034,17.2151,17.2034,17.2093,20000.0
2010-03-01 09:55:00,29.45,29.47,29.39,29.41,117500.0,17.2151,17.2268,17.1801,17.1917,117500.0
2010-03-01 10:00:00,29.4,29.44,29.37,29.42,103900.0,17.1859,17.2093,17.1684,17.1976,103900.0
2010-03-01 10:05:00,29.43,29.46,29.4,29.46,179800.0,17.2034,17.221,17.1859,17.221,179800.0
2010-03-01 10:10:00,29.47,29.5,29.46,29.47,195500.0,17.2268,17.2444,17.221,17.2268,195500.0
2010-03-01 10:15:00,29.47,29.49,29.46,29.46,31300.0,17.2268,17.2385,17.221,17.221,31300.0
2010-03-01 10:20:00,29.47,29.48,29.42,29.43,36600.0,17.2268,17.2327,17.1976,17.2034,36600.0
2010-03-01 10:25:00,29.43,29.43,29.4,29.41,39300.0,17.2034,17.2034,17.1859,17.1917,39300.0
2010-03-01 10:30:00,29.42,29.42,29.36,29.39,22500.0,17.1976,17.1976,17.1625,17.1801,22500.0
2010-03-01 10:35:00,29.39,29.42,29.38,29.42,25300.0,17.1801,17.1976,17.1742,17.1976,25300.0
2010-03-01 10:40:00,29.42,29.43,29.42,29.43,13800.0,17.1976,17.2034,17.1976,17.2034,13800.0
2010-03-01 10:45:00,29.42,29.43,29.41,29.43,37300.0,17.1976,17.2034,17.1917,17.2034,37300.0
2010-03-01 10:50:00,29.43,29.45,29.42,29.45,69700.0,17.2034,17.2151,17.1976,17.2151,69700.0
2010-03-01 10:55:00,29.44,29.47,29.42,29.44,27900.0,17.2093,17.2268,17.1976,17.2093,27900.0
2010-03-01 11:00:00,29.43,29.44,29.42,29.42,13100.0,17.2034,17.2093,17.1976,17.1976,13100.0
2010-03-01 11:05:00,29.43,29.5,29.43,29.49,59400.0,17.2034,17.2444,17.2034,17.2385,59400.0
2010-03-01 11:10:00,29.5,29.52,29.5,29.51,15900.0,17.2444,17.256,17.2444,17.2502,15900.0
2010-03-01 11:15:00,29.51,29.54,29.5,29.52,162000.0,17.2502,17.2677,17.2444,17.256,162000.0
2010-03-01 11:20:00,29.52,29.52,29.5,29.52,43000.0,17.256,17.256,17.2444,17.256,43000.0
2010-03-01 11:25:00,29.52,29.52,29.51,29.52,157300.0,17.256,17.256,17.2502,17.256,157300.0
2010-03-01 11:30:00,29.52,29.55,29.51,29.55,25300.0,17.256,17.2736,17.2502,17.2736,25300.0
2010-03-01 11:35:00,29.55,29.57,29.55,29.55,45100.0,17.2736,17.2853,17.2736,17.2736,45100.0
2010-03-01 11:40:00,29.56,29.57,29.51,29.51,34900.0,17.2794,17.2853,17.2502,17.2502,34900.0
2010-03-01 11:45:00,29.52,29.54,29.51,29.53,45600.0,17.256,17.2677,17.2502,17.2619,45600.0
2010-03-01 11:50:00,29.53,29.54,29.53,29.54,11500.0,17.2619,17.2677,17.2619,17.2677,11500.0
2010-03-01 11:55:00,29.55,29.56,29.53,29.55,61100.0,17.2736,17.2794,17.2619,17.2736,61100.0
2010-03-01 12:00:00,29.55,29.56,29.53,29.55,72000.0,17.2736,17.2794,17.2619,17.2736,72000.0
2010-03-01 12:05:00,29.55,29.58,29.54,29.57,40600.0,17.2736,17.2911,17.2677,17.2853,40600.0
2010-03-01 12:10:00,29.57,29.57,29.56,29.56,47400.0,17.2853,17.2853,17.2794,17.2794,47400.0
2010-03-01 12:15:00,29.57,29.57,29.55,29.56,31700.0,17.2853,17.2853,17.2736,17.2794,31700.0
2010-03-01 12:20:00,29.55,29.57,29.55,29.56,23600.0,17.2736,17.2853,17.2736,17.2794,23600.0
2010-03-01 12:25:00,29.56,29.59,29.56,29.59,38500.0,17.2794,17.297,17.2794,17.297,38500.0
2010-03-01 12:30:00,29.59,29.59,29.57,29.57,16300.0,17.297,17.297,17.2853,17.2853,16300.0
2010-03-01 12:35:00,29.58,29.59,29.57,29.58,11500.0,17.2911,17.297,17.2853,17.2911,11500.0
2010-03-01 12:40:00,29.59,29.6,29.57,29.6,27800.0,17.297,17.3028,17.2853,17.3028,27800.0
2010-03-01 12:45:00,29.59,29.61,29.58,29.6,49100.0,17.297,17.3087,17.2911,17.3028,49100.0
2010-03-01 12:50:00,29.6,29.6,29.58,29.58,52100.0,17.3028,17.3028,17.2911,17.2911,52100.0
2010-03-01 12:55:00,29.58,29.59,29.55,29.56,127000.0,17.2911,17.297,17.2736,17.2794,127000.0
2010-03-01 13:00:00,29.56,29.56,29.54,29.56,27700.0,17.2794,17.2794,17.2677,17.2794,27700.0
2010-03-01 13:05:00,29.56,29.56,29.55,29.56,21200.0,17.2794,17.2794,17.2736,17.2794,21200.0
2010-03-01 13:10:00,29.56,29.58,29.55,29.57,110600.0,17.2794,17.2911,17.2736,17.2853,110600.0
2010-03-01 13:15:00,29.58,29.58,29.55,29.55,38300.0,17.2911,17.2911,17.2736,17.2736,38300.0
2010-03-01 13:20:00,29.56,29.56,29.53,29.53,25900.0,17.2794,17.2794,17.2619,17.2619,25900.0
2010-03-01 13:25:00,29.54,29.54,29.52,29.53,25400.0,17.2677,17.2677,17.256,17.2619,25400.0
2010-03-01 13:30:00,29.54,29.55,29.53,29.55,82800.0,17.2677,17.2736,17.2619,17.2736,82800.0
2010-03-01 13:35:00,29.56,29.57,29.55,29.56,25100.0,17.2794,17.2853,17.2736,17.2794,25100.0
2010-03-01 13:40:00,29.56,29.57,29.55,29.57,31000.0,17.2794,17.2853,17.2736,17.2853,31000.0
2010-03-01 13:45:00,29.57,29.58,29.56,29.57,30100.0,17.2853,17.2911,17.2794,17.2853,30100.0
2010-03-01 13:50:00,29.58,29.59,29.57,29.58,22400.0,17.2911,17.297,17.2853,17.2911,22400.0
2010-03-01 13:55:00,29.58,29.59,29.57,29.58,62500.0,17.2911,17.297,17.2853,17.2911,62500.0
2010-03-01 14:00:00,29.58,29.58,29.55,29.55,26600.0,17.2911,17.2911,17.2736,17.2736,26600.0
2010-03-01 14:05:00,29.55,29.56,29.54,29.56,25400.0,17.2736,17.2794,17.2677,17.2794,25400.0
2010-03-01 14:10:00,29.55,29.56,29.54,29.56,41200.0,17.2736,17.2794,17.2677,17.2794,41200.0
2010-03-01 14:15:00,29.56,29.58,29.55,29.56,28500.0,17.2794,17.2911,17.2736,17.2794,28500.0
2010-03-01 14:20:00,29.55,29.56,29.54,29.55,44900.0,17.2736,17.2794,17.2677,17.2736,44900.0
2010-03-01 14:25:00,29.55,29.57,29.55,29.56,12400.0,17.2736,17.2853,17.2736,17.2794,12400.0
2010-03-01 14:30:00,29.56,29.57,29.55,29.56,17200.0,17.2794,17.2853,17.2736,17.2794,17200.0
2010-03-01 14:35:00,29.55,29.57,29.55,29.56,14600.0,17.2736,17.2853,17.2736,17.2794,14600.0
2010-03-01 14:40:00,29.56,29.58,29.56,29.56,29200.0,17.2794,17.2911,17.2794,17.2794,29200.0
2010-03-01 14:45:00,29.56,29.57,29.55,29.56,15000.0,17.2794,17.2853,17.2736,17.2794,15000.0
2010-03-01 14:50:00,29.56,29.57,29.55,29.56,39600.0,17.2794,17.2853,17.2736,17.2794,39600.0
2010-03-01 14:55:00,29.56,29.56,29.54,29.56,35200.0,17.2794,17.2794,17.2677,17.2794,35200.0
2010-03-01 15:00:00,29.56,29.56,29.53,29.53,28100.0,17.2794,17.2794,17.2619,17.2619,28100.0
2010-03-01 15:05:00,29.53,29.54,29.5,29.5,108700.0,17.2619,17.2677,17.2444,17.2444,108700.0
2010-03-01 15:10:00,29.51,29.52,29.5,29.51,48800.0,17.2502,17.256,17.2444,17.2502,48800.0
2010-03-01 15:15:00,29.51,29.53,29.5,29.52,82400.0,17.2502,17.2619,17.2444,17.256,82400.0
2010-03-01 15:20:00,29.52,29.52,29.51,29.52,46200.0,17.256,17.256,17.2502,17.256,46200.0
2010-03-01 15:25:00,29.52,29.53,29.51,29.51,51900.0,17.256,17.2619,17.2502,17.2502,51900.0
2010-03-01 15:30:00,29.52,29.53,29.49,29.49,124300.0,17.256,17.2619,17.2385,17.2385,124300.0
2010-03-01 15:35:00,29.49,29.5,29.49,29.49,23000.0,17.2385,17.2444,17.2385,17.2385,23000.0
2010-03-01 15:40:00,29.5,29.5,29.47,29.49,108800.0,17.2444,17.2444,17.2268,17.2385,108800.0
2010-03-01 15:45:00,29.5,29.51,29.48,29.49,58700.0,17.2444,17.2502,17.2327,17.2385,58700.0
2010-03-01 15:50:00,29.49,29.53,29.48,29.52,128500.0,17.2385,17.2619,17.2327,17.256,128500.0
2010-03-01 15:55:00,29.53,29.53,29.5,29.53,405900.0,17.2619,17.2619,17.2444,17.2619,405900.0
2010-03-02 09:30:00,29.58,29.78,29.58,29.78,135400.0,17.2911,17.408,17.2911,17.408,135400.0
2010-03-02 09:35:00,29.78,29.78,29.73,29.73,135900.0,17.408,17.408,17.3788,17.3788,135900.0
2010-03-02 09:40:00,29.74,29.74,29.7,29.72,54000.0,17.3846,17.3846,17.3613,17.373,54000.0
2010-03-02 09:45:00,29.71,29.72,29.66,29.66,90600.0,17.3671,17.373,17.3379,17.3379,90600.0
2010-03-02 09:50:00,29.67,29.7,29.64,29.67,181500.0,17.3437,17.3613,17.3262,17.3437,181500.0
2010-03-02 09:55:00,29.66,29.7,29.65,29.68,45800.0,17.3379,17.3613,17.332,17.3496,45800.0
2010-03-02 10:00:00,29.68,29.73,29.68,29.7,57400.0,17.3496,17.3788,17.3496,17.3613,57400.0
2010-03-02 10:05:00,29.71,29.72,29.68,29.7,45900.0,17.3671,17.373,17.3496,17.3613,45900.0
2010-03-02 10:10:00,29.7,29.71,29.63,29.63,96400.0,17.3613,17.3671,17.3203,17.3203,96400.0
2010-03-02 10:15:00,29.64,29.65,29.62,29.63,38900.0,17.3262,17.332,17.3145,17.3203,38900.0
2010-03-02 10:20:00,29.64,29.66,29.63,29.64,33800.0,17.3262,17.3379,17.3203,17.3262,33800.0
2010-03-02 10:25:00,29.64,29.64,29.59,29.59,45000.0,17.3262,17.3262,17.297,17.297,45000.0
2010-03-02 10:30:00,29.6,29.63,29.59,29.62,96100.0,17.3028,17.3203,17.297,17.3145,96100.0
2010-03-02 10:35:00,29.62,29.68,29.61,29.66,118900.0,17.3145,17.3496,17.3087,17.3379,118900.0
2010-03-02 10:40:00,29.66,29.68,29.65,29.66,38400.0,17.3379,17.3496,17.332,17.3379,38400.0
2010-03-02 10:45:00,29.67,29.68,29.64,29.65,45400.0,17.3437,17.3496,17.3262,17.332,45400.0
2010-03-02 10:50:00,29.65,29.66,29.62,29.64,47200.0,17.332,17.3379,17.3145,17.3262,47200.0
2010-03-02 10:55:00,29.64,29.67,29.62,29.63,39800.0,17.3262,17.3437,17.3145,17.3203,39800.0
2010-03-02 11:00:00,29.63,29.65,29.61,29.64,18000.0,17.3203,17.332,17.3087,17.3262,18000.0
2010-03-02 11:05:00,29.63,29.66,29.62,29.63,48000.0,17.3203,17.3379,17.3145,17.3203,48000.0
2010-03-02 11:10:00,29.64,29.68,29.61,29.67,107300.0,17.3262,17.3496,17.3087,17.3437,107300.0
2010-03-02 11:15:00,29.67,29.67,29.63,29.63,48700.0,17.3437,17.3437,17.3203,17.3203,48700.0
2010-03-02 11:20:00,29.64,29.66,29.62,29.65,15200.0,17.3262,17.3379,17.3145,17.332,15200.0
2010-03-02 11:25:00,29.66,29.7,29.66,29.7,44400.0,17.3379,17.3613,17.3379,17.3613,44400.0
2010-03-02 11:30:00,29.7,29.7,29.67,29.69,13100.0,17.3613,17.3613,17.3437,17.3554,13100.0
2010-03-02 11:35:00,29.69,29.71,29.68,29.71,31400.0,17.3554,17.3671,17.3496,17.3671,31400.0
2010-03-02 11:40:00,29.71,29.71,29.69,29.69,25700.0,17.3671,17.3671,17.3554,17.3554,25700.0
2010-03-02 11:45:00,29.7,29.71,29.69,29.7,46700.0,17.3613,17.3671,17.3554,17.3613,46700.0
2010-03-02 11:50:00,29.7,29.72,29.69,29.71,164900.0,17.3613,17.373,17.3554,17.3671,164900.0
2010-03-02 11:55:00,29.71,29.71,29.68,29.68,31900.0,17.3671,17.3671,17.3496,17.3496,31900.0
2010-03-02 12:00:00,29.68,29.7,29.67,29.7,41100.0,17.3496,17.3613,17.3437,17.3613,41100.0
2010-03-02 12:05:00,29.69,29.71,29.69,29.69,21900.0,17.3554,17.3671,17.3554,17.3554,21900.0
2010-03-02 12:10:00,29.7,29.7,29.67,29.67,34000.0,17.3613,17.3613,17.3437,17.3437,34000.0
2010-03-02 12:15:00,29.67,29.68,29.67,29.67,20800.0,17.3437,17.3496,17.3437,17.3437,20800.0
2010-03-02 12:20:00,29.67,29.7,29.67,29.7,11100.0,17.3437,17.3613,17.3437,17.3613,11100.0
2010-03-02 12:25:00,29.69,29.71,29.69,29.71,8600.0,17.3554,17.3671,17.3554,17.3671,8600.0
2010-03-02 12:30:00,29.7,29.71,29.69,29.69,11600.0,17.3613,17.3671,17.3554,17.3554,11600.0
2010-03-02 12:35:00,29.69,29.71,29.68,29.69,24400.0,17.3554,17.3671,17.3496,17.3554,24400.0
2010-03-02 12:40:00,29.69,29.7,29.67,29.68,14000.0,17.3554,17.3613,17.3437,17.3496,14000.0
2010-03-02 12:45:00,29.68,29.7,29.67,29.7,7100.0,17.3496,17.3613,17.3437,17.3613,7100.0
2010-03-02 12:50:00,29.69,29.71,29.68,29.69,34600.0,17.3554,17.3671,17.3496,17.3554,34600.0
2010-03-02 12:55:00,29.7,29.71,29.7,29.71,37200.0,17.3613,17.3671,17.3613,17.3671,37200.0
2010-03-02 13:00:00,29.71,29.72,29.69,29.7,18400.0,17.3671,17.373,17.3554,17.3613,18400.0
2010-03-02 13:05:00,29.69,29.7,29.69,29.7,41700.0,17.3554,17.3613,17.3554,17.3613,41700.0
2010-03-02 13:10:00,29.69,29.71,29.69,29.71,12200.0,17.3554,17.3671,17.3554,17.3671,12200.0
2010-03-02 13:15:00,29.71,29.73,29.7,29.72,12800.0,17.3671,17.3788,17.3613,17.373,12800.0
2010-03-02 13:20:00,29.72,29.72,29.7,29.7,19200.0,17.373,17.373,17.3613,17.3613,19200.0
2010-03-02 13:25:00,29.71,29.71,29.7,29.71,4400.0,17.3671,17.3671,17.3613,17.3671,4400.0
2010-03-02 13:30:00,29.7,29.72,29.7,29.72,8900.0,17.3613,17.373,17.3613,17.373,8900.0
2010-03-02 13:35:00,29.72,29.72,29.69,29.69,19800.0,17.373,17.373,17.3554,17.3554,19800.0
2010-03-02 13:40:00,29.69,29.71,29.69,29.71,28700.0,17.3554,17.3671,17.3554,17.3671,28700.0
2010-03-02 13:45:00,29.72,29.72,29.71,29.71,10600.0,17.373,17.373,17.3671,17.3671,10600.0
2010-03-02 13:50:00,29.72,29.73,29.7,29.73,28700.0,17.373,17.3788,17.3613,17.3788,28700.0
2010-03-02 13:55:00,29.72,29.74,29.7,29.7,67800.0,17.373,17.3846,17.3613,17.3613,67800.0
2010-03-02 14:00:00,29.71,29.74,29.7,29.72,186100.0,17.3671,17.3846,17.3613,17.373,186100.0
2010-03-02 14:05:00,29.72,29.72,29.7,29.71,38900.0,17.373,17.373,17.3613,17.3671,38900.0
2010-03-02 14:10:00,29.71,29.73,29.7,29.71,171800.0,17.3671,17.3788,17.3613,17.3671,171800.0
2010-03-02 14:15:00,29.71,29.74,29.71,29.74,76300.0,17.3671,17.3846,17.3671,17.3846,76300.0
2010-03-02 14:20:00,29.74,29.75,29.74,29.75,15400.0,17.3846,17.3905,17.3846,17.3905,15400.0
2010-03-02 14:25:00,29.74,29.75,29.71,29.73,61300.0,17.3846,17.3905,17.3671,17.3788,61300.0
2010-03-02 14:30:00,29.73,29.75,29.71,29.75,38800.0,17.3788,17.3905,17.3671,17.3905,38800.0
2010-03-02 14:35:00,29.75,29.76,29.74,29.76,27400.0,17.3905,17.3963,17.3846,17.3963,27400.0
2010-03-02 14:40:00,29.76,29.76,29.73,29.74,31500.0,17.3963,17.3963,17.3788,17.3846,31500.0
2010-03-02 14:45:00,29.74,29.75,29.73,29.73,33300.0,17.3846,17.3905,17.3788,17.3788,33300.0
2010-03-02 14:50:00,29.73,29.73,29.7,29.7,30400.0,17.3788,17.3788,17.3613,17.3613,30400.0
2010-03-02 14:55:00,29.71,29.72,29.68,29.69,51600.0,17.3671,17.373,17.3496,17.3554,51600.0
2010-03-02 15:00:00,29.69,29.72,29.68,29.68,135800.0,17.3554,17.373,17.3496,17.3496,135800.0
2010-03-02 15:05:00,29.68,29.72,29.68,29.72,32900.0,17.3496,17.373,17.3496,17.373,32900.0
2010-03-02 15:10:00,29.72,29.72,29.7,29.72,33000.0,17.373,17.373,17.3613,17.373,33000.0
2010-03-02 15:15:00,29.71,29.72,29.69,29.69,22600.0,17.3671,17.373,17.3554,17.3554,22600.0
2010-03-02 15:20:00,29.69,29.7,29.68,29.69,33800.0,17.3554,17.3613,17.3496,17.3554,33800.0
2010-03-02 15:25:00,29.69,29.69,29.66,29.66,136900.0,17.3554,17.3554,17.3379,17.3379,136900.0
2010-03-02 15:30:00,29.65,29.69,29.65,29.67,82100.0,17.332,17.3554,17.332,17.3437,82100.0
2010-03-02 15:35:00,29.67,29.68,29.64,29.64,43200.0,17.3437,17.3496,17.3262,17.3262,43200.0
2010-03-02 15:40:00,29.63,29.66,29.6,29.6,166800.0,17.3203,17.3379,17.3028,17.3028,166800.0
2010-03-02 15:45:00,29.61,29.66,29.6,29.66,101000.0,17.3087,17.3379,17.3028,17.3379,101000.0
2010-03-02 15:50:00,29.65,29.66,29.62,29.63,235700.0,17.332,17.3379,17.3145,17.3203,235700.0
2010-03-02 15:55:00,29.63,29.66,29.62,29.66,304600.0,17.3203,17.3379,17.3145,17.3379,304600.0
2010-03-03 09:30:00,29.71,29.74,29.66,29.71,104000.0,17.3671,17.3846,17.3379,17.3671,104000.0
2010-03-03 09:35:00,29.72,29.73,29.68,29.7,48800.0,17.373,17.3788,17.3496,17.3613,48800.0
2010-03-03 09:40:00,29.7,29.7,29.66,29.69,26700.0,17.3613,17.3613,17.3379,17.3554,26700.0
2010-03-03 09:45:00,29.68,29.72,29.66,29.71,59000.0,17.3496,17.373,17.3379,17.3671,59000.0
2010-03-03 09:50:00,29.71,29.77,29.71,29.77,21300.0,17.3671,17.4022,17.3671,17.4022,21300.0
2010-03-03 09:55:00,29.76,29.78,29.74,29.74,52200.0,17.3963,17.408,17.3846,17.3846,52200.0
2010-03-03 10:00:00,29.74,29.79,29.73,29.73,99000.0,17.3846,17.4139,17.3788,17.3788,99000.0
2010-03-03 10:05:00,29.74,29.75,29.73,29.73,28200.0,17.3846,17.3905,17.3788,17.3788,28200.0
2010-03-03 10:10:00,29.72,29.74,29.71,29.74,40000.0,17.373,17.3846,17.3671,17.3846,40000.0
2010-03-03 10:15:00,29.75,29.78,29.74,29.77,13100.0,17.3905,17.408,17.3846,17.4022,13100.0
2010-03-03 10:20:00,29.77,29.8,29.77,29.8,18000.0,17.4022,17.4197,17.4022,17.4197,18000.0
2010-03-03 10:25:00,29.8,29.8,29.78,29.79,11000.0,17.4197,17.4197,17.408,17.4139,11000.0
2010-03-03 10:30:00,29.79,29.82,29.77,29.81,107500.0,17.4139,17.4314,17.4022,17.4256,107500.0
2010-03-03 10:35:00,29.81,29.84,29.8,29.84,34800.0,17.4256,17.4431,17.4197,17.4431,34800.0
2010-03-03 10:40:00,29.83,29.84,29.8,29.82,29800.0,17.4373,17.4431,17.4197,17.4314,29800.0
2010-03-03 10:45:00,29.81,29.82,29.78,29.79,14500.0,17.4256,17.4314,17.408,17.4139,14500.0
2010-03-03 10:50:00,29.78,29.8,29.78,29.8,10800.0,17.408,17.4197,17.408,17.4197,10800.0
2010-03-03 10:55:00,29.8,29.84,29.79,29.79,142900.0,17.4197,17.4431,17.4139,17.4139,142900.0
2010-03-03 11:00:00,29.79,29.8,29.76,29.77,62300.0,17.4139,17.4197,17.3963,17.4022,62300.0
2010-03-03 11:05:00,29.78,29.8,29.77,29.77,69900.0,17.408,17.4197,17.4022,17.4022,69900.0
2010-03-03 11:10:00,29.76,29.77,29.75,29.76,41200.0,17.3963,17.4022,17.3905,17.3963,41200.0
2010-03-03 11:15:00,29.76,29.76,29.75,29.76,40200.0,17.3963,17.3963,17.3905,17.3963,40200.0
2010-03-03 11:20:00,29.75,29.79,29.75,29.79,83400.0,17.3905,17.4139,17.3905,17.4139,83400.0
2010-03-03 11:25:00,29.79,29.81,29.78,29.81,145700.0,17.4139,17.4256,17.408,17.4256,145700.0
2010-03-03 11:30:00,29.81,29.81,29.8,29.8,38200.0,17.4256,17.4256,17.4197,17.4197,38200.0
2010-03-03 11:35:00,29.8,29.81,29.76,29.78,58500.0,17.4197,17.4256,17.3963,17.408,58500.0
2010-03-03 11:40:00,29.77,29.79,29.76,29.79,12400.0,17.4022,17.4139,17.3963,17.4139,12400.0
2010-03-03 11:45:00,29.79,29.8,29.78,29.8,10800.0,17.4139,17.4197,17.408,17.4197,10800.0
2010-03-03 11:50:00,29.8,29.8,29.79,29.79,17500.0,17.4197,17.4197,17.4139,17.4139,17500.0
2010-03-03 11:55:00,29.78,29.79,29.78,29.79,12500.0,17.408,17.4139,17.408,17.4139,12500.0
2010-03-03 12:00:00,29.78,29.8,29.77,29.8,26900.0,17.408,17.4197,17.4022,17.4197,26900.0
2010-03-03 12:05:00,29.8,29.8,29.78,29.78,30300.0,17.4197,17.4197,17.408,17.408,30300.0
2010-03-03 12:10:00,29.79,29.8,29.77,29.79,33000.0,17.4139,17.4197,17.4022,17.4139,33000.0
2010-03-03 12:15:00,29.79,29.81,29.79,29.81,14700.0,17.4139,17.4256,17.4139,17.4256,14700.0
2010-03-03 12:20:00,29.8,29.81,29.8,29.8,14900.0,17.4197,17.4256,17.4197,17.4197,14900.0
2010-03-03 12:25:00,29.8,29.81,29.78,29.79,32100.0,17.4197,17.4256,17.408,17.4139,32100.0
2010-03-03 12:30:00,29.79,29.8,29.77,29.78,14200.0,17.4139,17.4197,17.4022,17.408,14200.0
2010-03-03 12:35:00,29.78,29.79,29.77,29.78,59400.0,17.408,17.4139,17.4022,17.408,59400.0
2010-03-03 12:40:00,29.78,29.79,29.78,29.78,44400.0,17.408,17.4139,17.408,17.408,44400.0
2010-03-03 12:45:00,29.78,29.79,29.78,29.78,8600.0,17.408,17.4139,17.408,17.408,8600.0
2010-03-03 12:50:00,29.78,29.79,29.74,29.76,38300.0,17.408,17.4139,17.3846,17.3963,38300.0
2010-03-03 12:55:00,29.76,29.77,29.75,29.76,12400.0,17.3963,17.4022,17.3905,17.3963,12400.0
2010-03-03 13:00:00,29.75,29.76,29.74,29.75,10800.0,17.3905,17.3963,17.3846,17.3905,10800.0
2010-03-03 13:05:00,29.76,29.76,29.74,29.75,15200.0,17.3963,17.3963,17.3846,17.3905,15200.0
2010-03-03 13:10:00,29.75,29.76,29.74,29.75,29500.0,17.3905,17.3963,17.3846,17.3905,29500.0
2010-03-03 13:15:00,29.74,29.78,29.74,29.76,41500.0,17.3846,17.408,17.3846,17.3963,41500.0
2010-03-03 13:20:00,29.76,29.78,29.76,29.76,28500.0,17.3963,17.408,17.3963,17.3963,28500.0
2010-03-03 13:25:00,29.76,29.77,29.75,29.75,14400.0,17.3963,17.4022,17.3905,17.3905,14400.0
2010-03-03 13:30:00,29.75,29.76,29.73,29.74,24600.0,17.3905,17.3963,17.3788,17.3846,24600.0
2010-03-03 13:35:00,29.73,29.74,29.72,29.74,9400.0,17.3788,17.3846,17.373,17.3846,9400.0
2010-03-03 13:40:00,29.74,29.75,29.73,29.74,16100.0,17.3846,17.3905,17.3788,17.3846,16100.0
2010-03-03 13:45:00,29.74,29.75,29.74,29.74,6600.0,17.3846,17.3905,17.3846,17.3846,6600.0
2010-03-03 13:50:00,29.75,29.75,29.74,29.74,21100.0,17.3905,17.3905,17.3846,17.3846,21100.0
2010-03-03 13:55:00,29.74,29.75,29.73,29.75,72600.0,17.3846,17.3905,17.3788,17.3905,72600.0
2010-03-03 14:00:00,29.75,29.75,29.73,29.73,14900.0,17.3905,17.3905,17.3788,17.3788,14900.0
2010-03-03 14:05:00,29.73,29.73,29.71,29.72,6100.0,17.3788,17.3788,17.3671,17.373,6100.0
2010-03-03 14:10:00,29.71,29.71,29.69,29.69,35200.0,17.3671,17.3671,17.3554,17.3554,35200.0
2010-03-03 14:15:00,29.7,29.7,29.66,29.67,63500.0,17.3613,17.3613,17.3379,17.3437,63500.0
2010-03-03 14:20:00,29.67,29.67,29.62,29.65,57900.0,17.3437,17.3437,17.3145,17.332,57900.0
2010-03-03 14:25:00,29.65,29.65,29.63,29.64,42000.0,17.332,17.332,17.3203,17.3262,42000.0
2010-03-03 14:30:00,29.65,29.66,29.63,29.65,33200.0,17.332,17.3379,17.3203,17.332,33200.0
2010-03-03 14:35:00,29.64,29.65,29.63,29.63,34200.0,17.3262,17.332,17.3203,17.3203,34200.0
2010-03-03 14:40:00,29.63,29.64,29.58,29.58,68200.0,17.3203,17.3262,17.2911,17.2911,68200.0
2010-03-03 14:45:00,29.58,29.58,29.55,29.58,26000.0,17.2911,17.2911,17.2736,17.2911,26000.0
2010-03-03 14:50:00,29.58,29.59,29.57,29.58,29700.0,17.2911,17.297,17.2853,17.2911,29700.0
2010-03-03 14:55:00,29.59,29.61,29.58,29.59,79800.0,17.297,17.3087,17.2911,17.297,79800.0
2010-03-03 15:00:00,29.6,29.63,29.59,29.61,27600.0,17.3028,17.3203,17.297,17.3087,27600.0
2010-03-03 15:05:00,29.62,29.63,29.61,29.63,49000.0,17.3145,17.3203,17.3087,17.3203,49000.0
2010-03-03 15:10:00,29.63,29.65,29.61,29.64,22000.0,17.3203,17.332,17.3087,17.3262,22000.0
2010-03-03 15:15:00,29.65,29.65,29.63,29.65,40300.0,17.332,17.332,17.3203,17.332,40300.0
2010-03-03 15:20:00,29.65,29.65,29.62,29.64,53900.0,17.332,17.332,17.3145,17.3262,53900.0
2010-03-03 15:25:00,29.63,29.65,29.62,29.65,95300.0,17.3203,17.332,17.3145,17.332,95300.0
2010-03-03 15:30:00,29.65,29.66,29.64,29.66,46400.0,17.332,17.3379,17.3262,17.3379,46400.0
2010-03-03 15:35:00,29.66,29.68,29.65,29.66,35700.0,17.3379,17.3496,17.332,17.3379,35700.0
2010-03-03 15:40:00,29.66,29.66,29.65,29.65,76700.0,17.3379,17.3379,17.332,17.332,76700.0
2010-03-03 15:45:00,29.65,29.67,29.64,29.67,58300.0,17.332,17.3437,17.3262,17.3437,58300.0
2010-03-03 15:50:00,29.67,29.67,29.63,29.63,122000.0,17.3437,17.3437,17.3203,17.3203,122000.0
2010-03-03 15:55:00,29.63,29.65,29.61,29.63,211000.0,17.3203,17.332,17.3087,17.3203,211000.0
2010-03-04 09:30:00,29.66,29.66,29.61,29.61,85800.0,17.3379,17.3379,17.3087,17.3087,85800.0
2010-03-04 09:35:00,29.61,29.63,29.6,29.61,49600.0,17.3087,17.3203,17.3028,17.3087,49600.0
2010-03-04 09:40:00,29.6,29.65,29.6,29.64,82700.0,17.3028,17.332,17.3028,17.3262,82700.0
2010-03-04 09:45:00,29.64,29.65,29.61,29.65,96500.0,17.3262,17.332,17.3087,17.332,96500.0
2010-03-04 09:50:00,29.65,29.66,29.63,29.63,103800.0,17.332,17.3379,17.3203,17.3203,103800.0
2010-03-04 09:55:00,29.63,29.63,29.6,29.61,101200.0,17.3203,17.3203,17.3028,17.3087,101200.0
2010-03-04 10:00:00,29.6,29.65,29.59,29.64,45500.0,17.3028,17.332,17.297,17.3262,45500.0
2010-03-04 10:05:00,29.63,29.64,29.59,29.61,57900.0,17.3203,17.3262,17.297,17.3087,57900.0
2010-03-04 10:10:00,29.6,29.62,29.6,29.6,28600.0,17.3028,17.3145,17.3028,17.3028,28600.0
2010-03-04 10:15:00,29.61,29.61,29.57,29.57,29900.0,17.3087,17.3087,17.2853,17.2853,29900.0
2010-03-04 10:20:00,29.58,29.58,29.55,29.57,19500.0,17.2911,17.2911,17.2736,17.2853,19500.0
2010-03-04 10:25:00,29.57,29.58,29.54,29.57,25700.0,17.2853,17.2911,17.2677,17.2853,25700.0
2010-03-04 10:30:00,29.57,29.57,29.49,29.5,264600.0,17.2853,17.2853,17.2385,17.2444,264600.0
2010-03-04 10:35:00,29.5,29.5,29.46,29.48,84300.0,17.2444,17.2444,17.221,17.2327,84300.0
2010-03-04 10:40:00,29.47,29.52,29.46,29.51,69200.0,17.2268,17.256,17.221,17.2502,69200.0
2010-03-04 10:45:00,29.52,29.53,29.5,29.5,63400.0,17.256,17.2619,17.2444,17.2444,63400.0
2010-03-04 10:50:00,29.5,29.5,29.48,29.49,43700.0,17.2444,17.2444,17.2327,17.2385,43700.0
2010-03-04 10:55:00,29.49,29.51,29.49,29.49,35100.0,17.2385,17.2502,17.2385,17.2385,35100.0
2010-03-04 11:00:00,29.49,29.53,29.48,29.53,20800.0,17.2385,17.2619,17.2327,17.2619,20800.0
2010-03-04 11:05:00,29.52,29.54,29.51,29.53,29200.0,17.256,17.2677,17.2502,17.2619,29200.0
2010-03-04 11:10:00,29.54,29.58,29.54,29.58,183900.0,17.2677,17.2911,17.2677,17.2911,183900.0
2010-03-04 11:15:00,29.58,29.6,29.57,29.59,36200.0,17.2911,17.3028,17.2853,17.297,36200.0
2010-03-04 11:20:00,29.59,29.61,29.58,29.59,88700.0,17.297,17.3087,17.2911,17.297,88700.0
2010-03-04 11:25:00,29.59,29.62,29.58,29.6,198900.0,17.297,17.3145,17.2911,17.3028,198900.0
2010-03-04 11:30:00,29.6,29.61,29.55,29.55,332800.0,17.3028,17.3087,17.2736,17.2736,332800.0
2010-03-04 11:35:00,29.55,29.56,29.52,29.55,147300.0,17.2736,17.2794,17.256,17.2736,147300.0
2010-03-04 11:40:00,29.54,29.56,29.53,29.54,35100.0,17.2677,17.2794,17.2619,17.2677,35100.0
2010-03-04 11:45:00,29.54,29.59,29.53,29.58,134100.0,17.2677,17.297,17.2619,17.2911,134100.0
2010-03-04 11:50:00,29.58,29.59,29.57,29.58,29400.0,17.2911,17.297,17.2853,17.2911,29400.0
2010-03-04 11:55:00,29.58,29.59,29.55,29.56,29700.0,17.2911,17.297,17.2736,17.2794,29700.0
2010-03-04 12:00:00,29.55,29.56,29.52,29.53,29400.0,17.2736,17.2794,17.256,17.2619,29400.0
2010-03-04 12:05:00,29.52,29.54,29.51,29.52,36500.0,17.256,17.2677,17.2502,17.256,36500.0
2010-03-04 12:10:00,29.51,29.53,29.51,29.51,16400.0,17.2502,17.2619,17.2502,17.2502,16400.0
2010-03-04 12:15:00,29.52,29.52,29.5,29.51,12200.0,17.256,17.256,17.2444,17.2502,12200.0
2010-03-04 12:20:00,29.5,29.54,29.49,29.49,71400.0,17.2444,17.2677,17.2385,17.2385,71400.0
2010-03-04 12:25:00,29.5,29.51,29.49,29.5,24600.0,17.2444,17.2502,17.2385,17.2444,24600.0
2010-03-04 12:30:00,29.5,29.52,29.5,29.5,30500.0,17.2444,17.256,17.2444,17.2444,30500.0
2010-03-04 12:35:00,29.5,29.51,29.47,29.48,11100.0,17.2444,17.2502,17.2268,17.2327,11100.0
2010-03-04 12:40:00,29.48,29.48,29.46,29.48,15400.0,17.2327,17.2327,17.221,17.2327,15400.0
2010-03-04 12:45:00,29.48,29.49,29.47,29.49,14300.0,17.2327,17.2385,17.2268,17.2385,14300.0
2010-03-04 12:50:00,29.48,29.49,29.48,29.48,12000.0,17.2327,17.2385,17.2327,17.2327,12000.0
2010-03-04 12:55:00,29.48,29.49,29.48,29.48,11700.0,17.2327,17.2385,17.2327,17.2327,11700.0
2010-03-04 13:00:00,29.48,29.49,29.46,29.47,63700.0,17.2327,17.2385,17.221,17.2268,63700.0
2010-03-04 13:05:00,29.46,29.49,29.46,29.48,70300.0,17.221,17.2385,17.221,17.2327,70300.0
2010-03-04 13:10:00,29.48,29.49,29.48,29.49,9100.0,17.2327,17.2385,17.2327,17.2385,9100.0
2010-03-04 13:15:00,29.49,29.53,29.48,29.49,46100.0,17.2385,17.2619,17.2327,17.2385,46100.0
2010-03-04 13:20:00,29.5,29.51,29.49,29.5,46700.0,17.2444,17.2502,17.2385,17.2444,46700.0
2010-03-04 13:25:00,29.51,29.52,29.48,29.52,93200.0,17.2502,17.256,17.2327,17.256,93200.0
2010-03-04 13:30:00,29.51,29.53,29.49,29.52,128100.0,17.2502,17.2619,17.2385,17.256,128100.0
2010-03-04 13:35:00,29.53,29.53,29.49,29.51,54300.0,17.2619,17.2619,17.2385,17.2502,54300.0
2010-03-04 13:40:00,29.51,29.51,29.49,29.5,15500.0,17.2502,17.2502,17.2385,17.2444,15500.0
2010-03-04 13:45:00,29.51,29.52,29.5,29.52,22700.0,17.2502,17.256,17.2444,17.256,22700.0
2010-03-04 13:50:00,29.52,29.54,29.51,29.53,16000.0,17.256,17.2677,17.2502,17.2619,16000.0
2010-03-04 13:55:00,29.54,29.56,29.53,29.55,29500.0,17.2677,17.2794,17.2619,17.2736,29500.0
2010-03-04 14:00:00,29.55,29.55,29.51,29.51,9500.0,17.2736,17.2736,17.2502,17.2502,9500.0
2010-03-04 14:05:00,29.52,29.55,29.51,29.54,16400.0,17.256,17.2736,17.2502,17.2677,16400.0
2010-03-04 14:10:00,29.54,29.54,29.53,29.54,11400.0,17.2677,17.2677,17.2619,17.2677,11400.0
2010-03-04 14:15:00,29.54,29.57,29.54,29.55,142600.0,17.2677,17.2853,17.2677,17.2736,142600.0
2010-03-04 14:20:00,29.56,29.56,29.54,29.54,8600.0,17.2794,17.2794,17.2677,17.2677,8600.0
2010-03-04 14:25:00,29.55,29.56,29.54,29.55,16300.0,17.2736,17.2794,17.2677,17.2736,16300.0
2010-03-04 14:30:00,29.56,29.56,29.52,29.56,24800.0,17.2794,17.2794,17.256,17.2794,24800.0
2010-03-04 14:35:00,29.55,29.57,29.55,29.56,8700.0,17.2736,17.2853,17.2736,17.2794,8700.0
2010-03-04 14:40:00,29.57,29.57,29.54,29.55,63900.0,17.2853,17.2853,17.2677,17.2736,63900.0
2010-03-04 14:45:00,29.55,29.56,29.54,29.54,31100.0,17.2736,17.2794,17.2677,17.2677,31100.0
2010-03-04 14:50:00,29.54,29.55,29.53,29.55,16900.0,17.2677,17.2736,17.2619,17.2736,16900.0
2010-03-04 14:55:00,29.55,29.56,29.54,29.56,7900.0,17.2736,17.2794,17.2677,17.2794,7900.0
2010-03-04 15:00:00,29.56,29.56,29.54,29.55,19800.0,17.2794,17.2794,17.2677,17.2736,19800.0
2010-03-04 15:05:00,29.55,29.56,29.53,29.56,25200.0,17.2736,17.2794,17.2619,17.2794,25200.0
2010-03-04 15:10:00,29.56,29.56,29.55,29.55,29500.0,17.2794,17.2794,17.2736,17.2736,29500.0
2010-03-04 15:15:00,29.55,29.58,29.55,29.56,34300.0,17.2736,17.2911,17.2736,17.2794,34300.0
2010-03-04 15:20:00,29.56,29.56,29.54,29.56,18200.0,17.2794,17.2794,17.2677,17.2794,18200.0
2010-03-04 15:25:00,29.56,29.59,29.55,29.58,74100.0,17.2794,17.297,17.2736,17.2911,74100.0
2010-03-04 15:30:00,29.59,29.61,29.58,29.6,145600.0,17.297,17.3087,17.2911,17.3028,145600.0
2010-03-04 15:35:00,29.59,29.61,29.59,29.6,97000.0,17.297,17.3087,17.297,17.3028,97000.0
2010-03-04 15:40:00,29.6,29.63,29.59,29.62,122400.0,17.3028,17.3203,17.297,17.3145,122400.0
2010-03-04 15:45:00,29.63,29.66,29.62,29.64,409400.0,17.3203,17.3379,17.3145,17.3262,409400.0
2010-03-04 15:50:00,29.64,29.66,29.61,29.65,244900.0,17.3262,17.3379,17.3087,17.332,244900.0
2010-03-04 15:55:00,29.66,29.68,29.65,29.65,340900.0,17.3379,17.3496,17.332,17.332,340900.0
2010-03-05 09:30:00,29.79,29.83,29.7,29.74,46100.0,17.4139,17.4373,17.3613,17.3846,46100.0
2010-03-05 09:35:00,29.75,29.78,29.73,29.74,48400.0,17.3905,17.408,17.3788,17.3846,48400.0
2010-03-05 09:40:00,29.73,29.77,29.68,29.77,101800.0,17.3788,17.4022,17.3496,17.4022,101800.0
2010-03-05 09:45:00,29.77,29.83,29.75,29.82,38900.0,17.4022,17.4373,17.3905,17.4314,38900.0
2010-03-05 09:50:00,29.81,29.83,29.76,29.77,26500.0,17.4256,17.4373,17.3963,17.4022,26500.0
2010-03-05 09:55:00,29.78,29.8,29.74,29.76,32500.0,17.408,17.4197,17.3846,17.3963,32500.0
2010-03-05 10:00:00,29.76,29.77,29.72,29.72,35600.0,17.3963,17.4022,17.373,17.373,35600.0
2010-03-05 10:05:00,29.72,29.76,29.72,29.76,35300.0,17.373,17.3963,17.373,17.3963,35300.0
2010-03-05 10:10:00,29.76,29.82,29.75,29.8,170900.0,17.3963,17.4314,17.3905,17.4197,170900.0
2010-03-05 10:15:00,29.81,29.81,29.78,29.8,40100.0,17.4256,17.4256,17.408,17.4197,40100.0
2010-03-05 10:20:00,29.79,29.82,29.77,29.8,24800.0,17.4139,17.4314,17.4022,17.4197,24800.0
2010-03-05 10:25:00,29.8,29.86,29.79,29.85,43300.0,17.4197,17.4548,17.4139,17.449,43300.0
2010-03-05 10:30:00,29.85,29.85,29.8,29.81,170400.0,17.449,17.449,17.4197,17.4256,170400.0
2010-03-05 10:35:00,29.81,29.81,29.8,29.8,18800.0,17.4256,17.4256,17.4197,17.4197,18800.0
2010-03-05 10:40:00,29.8,29.8,29.77,29.78,47200.0,17.4197,17.4197,17.4022,17.408,47200.0
2010-03-05 10:45:00,29.77,29.79,29.76,29.78,15800.0,17.4022,17.4139,17.3963,17.408,15800.0
2010-03-05 10:50:00,29.78,29.79,29.77,29.77,28200.0,17.408,17.4139,17.4022,17.4022,28200.0
2010-03-05 10:55:00,29.77,29.78,29.76,29.78,47500.0,17.4022,17.408,17.3963,17.408,47500.0
2010-03-05 11:00:00,29.77,29.79,29.75,29.76,25700.0,17.4022,17.4139,17.3905,17.3963,25700.0
2010-03-05 11:05:00,29.76,29.76,29.74,29.76,16700.0,17.3963,17.3963,17.3846,17.3963,16700.0
2010-03-05 11:10:00,29.76,29.78,29.75,29.77,32600.0,17.3963,17.408,17.3905,17.4022,32600.0
2010-03-05 11:15:00,29.78,29.79,29.74,29.78,150200.0,17.408,17.4139,17.3846,17.408,150200.0
2010-03-05 11:20:00,29.79,29.81,29.77,29.81,101900.0,17.4139,17.4256,17.4022,17.4256,101900.0
2010-03-05 11:25:00,29.81,29.82,29.8,29.81,77400.0,17.4256,17.4314,17.4197,17.4256,77400.0
2010-03-05 11:30:00,29.8,29.8,29.78,29.8,22500.0,17.4197,17.4197,17.408,17.4197,22500.0
2010-03-05 11:35:00,29.8,29.8,29.79,29.8,16400.0,17.4197,17.4197,17.4139,17.4197,16400.0
2010-03-05 11:40:00,29.8,29.81,29.79,29.81,26900.0,17.4197,17.4256,17.4139,17.4256,26900.0
2010-03-05 11:45:00,29.8,29.81,29.79,29.81,17800.0,17.4197,17.4256,17.4139,17.4256,17800.0
2010-03-05 11:50:00,29.81,29.81,29.78,29.79,18300.0,17.4256,17.4256,17.408,17.4139,18300.0
2010-03-05 11:55:00,29.79,29.82,29.78,29.81,148500.0,17.4139,17.4314,17.408,17.4256,148500.0
2010-03-05 12:00:00,29.81,29.82,29.8,29.82,13900.0,17.4256,17.4314,17.4197,17.4314,13900.0
2010-03-05 12:05:00,29.83,29.84,29.82,29.84,8400.0,17.4373,17.4431,17.4314,17.4431,8400.0
2010-03-05 12:10:00,29.84,29.84,29.82,29.82,12800.0,17.4431,17.4431,17.4314,17.4314,12800.0
2010-03-05 12:15:00,29.83,29.83,29.82,29.83,12100.0,17.4373,17.4373,17.4314,17.4373,12100.0
2010-03-05 12:20:00,29.83,29.83,29.81,29.83,68800.0,17.4373,17.4373,17.4256,17.4373,68800.0
2010-03-05 12:25:00,29.83,29.83,29.82,29.83,1700.0,17.4373,17.4373,17.4314,17.4373,1700.0
2010-03-05 12:30:00,29.82,29.83,29.82,29.82,14800.0,17.4314,17.4373,17.4314,17.4314,14800.0
2010-03-05 12:35:00,29.82,29.83,29.81,29.82,7200.0,17.4314,17.4373,17.4256,17.4314,7200.0
2010-03-05 12:40:00,29.82,29.84,29.82,29.82,17900.0,17.4314,17.4431,17.4314,17.4314,17900.0
2010-03-05 12:45:00,29.82,29.83,29.81,29.83,15300.0,17.4314,17.4373,17.4256,17.4373,15300.0
2010-03-05 12:50:00,29.82,29.83,29.82,29.83,3200.0,17.4314,17.4373,17.4314,17.4373,3200.0
2010-03-05 12:55:00,29.83,29.84,29.82,29.84,46700.0,17.4373,17.4431,17.4314,17.4431,46700.0
2010-03-05 13:00:00,29.84,29.84,29.81,29.82,17800.0,17.4431,17.4431,17.4256,17.4314,17800.0
2010-03-05 13:05:00,29.82,29.83,29.81,29.82,11400.0,17.4314,17.4373,17.4256,17.4314,11400.0
2010-03-05 13:10:00,29.82,29.84,29.82,29.84,9600.0,17.4314,17.4431,17.4314,17.4431,9600.0
2010-03-05 13:15:00,29.83,29.84,29.82,29.82,9700.0,17.4373,17.4431,17.4314,17.4314,9700.0
2010-03-05 13:20:00,29.83,29.83,29.82,29.83,9600.0,17.4373,17.4373,17.4314,17.4373,9600.0
2010-03-05 13:25:00,29.83,29.84,29.82,29.84,8600.0,17.4373,17.4431,17.4314,17.4431,8600.0
2010-03-05 13:30:00,29.84,29.84,29.83,29.84,8400.0,17.4431,17.4431,17.4373,17.4431,8400.0
2010-03-05 13:35:00,29.83,29.84,29.83,29.83,5300.0,17.4373,17.4431,17.4373,17.4373,5300.0
2010-03-05 13:40:00,29.83,29.84,29.83,29.83,11000.0,17.4373,17.4431,17.4373,17.4373,11000.0
2010-03-05 13:45:00,29.84,29.85,29.83,29.85,41700.0,17.4431,17.449,17.4373,17.449,41700.0
2010-03-05 13:50:00,29.85,29.86,29.84,29.86,63300.0,17.449,17.4548,17.4431,17.4548,63300.0
2010-03-05 13:55:00,29.85,29.86,29.84,29.86,26200.0,17.449,17.4548,17.4431,17.4548,26200.0
2010-03-05 14:00:00,29.86,29.86,29.85,29.85,16600.0,17.4548,17.4548,17.449,17.449,16600.0
2010-03-05 14:05:00,29.86,29.88,29.85,29.88,39800.0,17.4548,17.4665,17.449,17.4665,39800.0
2010-03-05 14:10:00,29.87,29.88,29.85,29.86,16900.0,17.4606,17.4665,17.449,17.4548,16900.0
2010-03-05 14:15:00,29.86,29.86,29.83,29.83,40300.0,17.4548,17.4548,17.4373,17.4373,40300.0
2010-03-05 14:20:00,29.83,29.86,29.83,29.85,13100.0,17.4373,17.4548,17.4373,17.449,13100.0
2010-03-05 14:25:00,29.85,29.88,29.85,29.87,170400.0,17.449,17.4665,17.449,17.4606,170400.0
2010-03-05 14:30:00,29.88,29.89,29.87,29.88,34000.0,17.4665,17.4723,17.4606,17.4665,34000.0
2010-03-05 14:35:00,29.89,29.89,29.88,29.89,15700.0,17.4723,17.4723,17.4665,17.4723,15700.0
2010-03-05 14:40:00,29.89,29.93,29.89,29.92,69200.0,17.4723,17.4957,17.4723,17.4899,69200.0
2010-03-05 14:45:00,29.92,29.97,29.92,29.97,95900.0,17.4899,17.5191,17.4899,17.5191,95900.0
2010-03-05 14:50:00,29.96,29.97,29.95,29.95,76900.0,17.5133,17.5191,17.5074,17.5074,76900.0
2010-03-05 14:55:00,29.95,29.96,29.94,29.95,100300.0,17.5074,17.5133,17.5016,17.5074,100300.0
2010-03-05 15:00:00,29.96,30.01,29.96,30.01,400400.0,17.5133,17.5425,17.5133,17.5425,400400.0
2010-03-05 15:05:00,30.0,30.01,29.98,29.98,101800.0,17.5366,17.5425,17.5249,17.5249,101800.0
2010-03-05 15:10:00,29.98,29.98,29.97,29.98,20800.0,17.5249,17.5249,17.5191,17.5249,20800.0
2010-03-05 15:15:00,29.97,29.98,29.96,29.97,52700.0,17.5191,17.5249,17.5133,17.5191,52700.0
2010-03-05 15:20:00,29.96,29.97,29.92,29.93,357700.0,17.5133,17.5191,17.4899,17.4957,357700.0
2010-03-05 15:25:00,29.93,29.93,29.89,29.93,68200.0,17.4957,17.4957,17.4723,17.4957,68200.0
2010-03-05 15:30:00,29.93,29.95,29.92,29.95,33600.0,17.4957,17.5074,17.4899,17.5074,33600.0
2010-03-05 15:35:00,29.95,29.96,29.94,29.94,45200.0,17.5074,17.5133,17.5016,17.5016,45200.0
2010-03-05 15:40:00,29.93,29.94,29.92,29.94,61900.0,17.4957,17.5016,17.4899,17.5016,61900.0
2010-03-05 15:45:00,29.93,29.96,29.93,29.95,245600.0,17.4957,17.5133,17.4957,17.5074,245600.0
2010-03-05 15:50:00,29.95,29.99,29.94,29.98,485800.0,17.5074,17.5308,17.5016,17.5249,485800.0
2010-03-05 15:55:00,29.98,29.98,29.95,29.96,425200.0,17.5249,17.5249,17.5074,17.5133,425200.0
2010-03-08 09:30:00,30.08,30.08,29.98,30.0,63400.0,17.5834,17.5834,17.5249,17.5366,63400.0
2010-03-08 09:35:00,30.01,30.02,29.98,30.0,31100.0,17.5425,17.5483,17.5249,17.5366,31100.0
2010-03-08 09:40:00,30.0,30.06,30.0,30.03,86300.0,17.5366,17.5717,17.5366,17.5542,86300.0
2010-03-08 09:45:00,30.03,30.03,29.96,29.96,36400.0,17.5542,17.5542,17.5133,17.5133,36400.0
2010-03-08 09:50:00,29.96,29.98,29.95,29.97,23000.0,17.5133,17.5249,17.5074,17.5191,23000.0
2010-03-08 09:55:00,29.97,29.99,29.94,29.96,90900.0,17.5191,17.5308,17.5016,17.5133,90900.0
2010-03-08 10:00:00,29.97,30.0,29.96,29.99,23300.0,17.5191,17.5366,17.5133,17.5308,23300.0
2010-03-08 10:05:00,29.99,30.01,29.98,29.99,56800.0,17.5308,17.5425,17.5249,17.5308,56800.0
2010-03-08 10:10:00,29.99,30.02,29.98,30.02,39100.0,17.5308,17.5483,17.5249,17.5483,39100.0
2010-03-08 10:15:00,30.01,30.03,30.0,30.03,101100.0,17.5425,17.5542,17.5366,17.5542,101100.0
2010-03-08 10:20:00,30.03,30.04,30.02,30.03,33800.0,17.5542,17.56,17.5483,17.5542,33800.0
2010-03-08 10:25:00,30.04,30.05,30.01,30.02,43100.0,17.56,17.5659,17.5425,17.5483,43100.0
2010-03-08 10:30:00,30.02,30.02,29.95,29.98,32900.0,17.5483,17.5483,17.5074,17.5249,32900.0
2010-03-08 10:35:00,29.98,29.99,29.97,29.99,16600.0,17.5249,17.5308,17.5191,17.5308,16600.0
2010-03-08 10:40:00,29.98,30.0,29.97,29.99,41900.0,17.5249,17.5366,17.5191,17.5308,41900.0
2010-03-08 10:45:00,30.0,30.04,30.0,30.04,43400.0,17.5366,17.56,17.5366,17.56,43400.0
2010-03-08 10:50:00,30.03,30.05,30.02,30.04,34800.0,17.5542,17.5659,17.5483,17.56,34800.0
2010-03-08 10:55:00,30.03,30.04,30.02,30.02,15200.0,17.5542,17.56,17.5483,17.5483,15200.0
2010-03-08 11:00:00,30.03,30.04,30.02,30.03,26000.0,17.5542,17.56,17.5483,17.5542,26000.0
2010-03-08 11:05:00,30.03,30.06,30.02,30.06,21700.0,17.5542,17.5717,17.5483,17.5717,21700.0
2010-03-08 11:10:00,30.06,30.06,30.05,30.06,28700.0,17.5717,17.5717,17.5659,17.5717,28700.0
2010-03-08 11:15:00,30.06,30.06,30.0,30.01,33700.0,17.5717,17.5717,17.5366,17.5425,33700.0
2010-03-08 11:20:00,30.01,30.01,29.98,30.0,31000.0,17.5425,17.5425,17.5249,17.5366,31000.0
2010-03-08 11:25:00,30.0,30.01,29.98,30.0,24400.0,17.5366,17.5425,17.5249,17.5366,24400.0
2010-03-08 11:30:00,30.0,30.01,29.99,29.99,62000.0,17.5366,17.5425,17.5308,17.5308,62000.0
2010-03-08 11:35:00,30.0,30.01,30.0,30.0,17700.0,17.5366,17.5425,17.5366,17.5366,17700.0
2010-03-08 11:40:00,30.0,30.02,30.0,30.0,37100.0,17.5366,17.5483,17.5366,17.5366,37100.0
2010-03-08 11:45:00,30.0,30.02,30.0,30.0,21700.0,17.5366,17.5483,17.5366,17.5366,21700.0
2010-03-08 11:50:00,30.0,30.01,29.97,29.97,57700.0,17.5366,17.5425,17.5191,17.5191,57700.0
2010-03-08 11:55:00,29.98,30.0,29.97,29.97,51200.0,17.5249,17.5366,17.5191,17.5191,51200.0
2010-03-08 12:00:00,29.97,29.98,29.97,29.98,24800.0,17.5191,17.5249,17.5191,17.5249,24800.0
2010-03-08 12:05:00,29.99,30.0,29.99,30.0,17400.0,17.5308,17.5366,17.5308,17.5366,17400.0
2010-03-08 12:10:00,30.0,30.01,29.99,30.0,37100.0,17.5366,17.5425,17.5308,17.5366,37100.0
2010-03-08 12:15:00,29.99,30.01,29.99,30.0,66100.0,17.5308,17.5425,17.5308,17.5366,66100.0
2010-03-08 12:20:00,30.0,30.0,29.98,29.98,16600.0,17.5366,17.5366,17.5249,17.5249,16600.0
2010-03-08 12:25:00,29.99,30.01,29.98,30.0,53600.0,17.5308,17.5425,17.5249,17.5366,53600.0
2010-03-08 12:30:00,30.01,30.01,29.99,29.99,17000.0,17.5425,17.5425,17.5308,17.5308,17000.0
2010-03-08 12:35:00,30.0,30.0,29.99,29.99,17500.0,17.5366,17.5366,17.5308,17.5308,17500.0
2010-03-08 12:40:00,30.0,30.0,29.99,29.99,6200.0,17.5366,17.5366,17.5308,17.5308,6200.0
2010-03-08 12:45:00,29.99,30.0,29.96,29.99,38700.0,17.5308,17.5366,17.5133,17.5308,38700.0
2010-03-08 12:50:00,29.99,30.01,29.99,30.01,125400.0,17.5308,17.5425,17.5308,17.5425,125400.0
2010-03-08 12:55:00,30.01,30.02,29.99,30.02,53000.0,17.5425,17.5483,17.5308,17.5483,53000.0
2010-03-08 13:00:00,30.02,30.05,30.02,30.04,103200.0,17.5483,17.5659,17.5483,17.56,103200.0
2010-03-08 13:05:00,30.04,30.05,30.03,30.03,11100.0,17.56,17.5659,17.5542,17.5542,11100.0
2010-03-08 13:10:00,30.03,30.04,30.02,30.04,28900.0,17.5542,17.56,17.5483,17.56,28900.0
2010-03-08 13:15:00,30.04,30.04,30.02,30.03,5800.0,17.56,17.56,17.5483,17.5542,5800.0
2010-03-08 13:20:00,30.03,30.04,30.02,30.04,16900.0,17.5542,17.56,17.5483,17.56,16900.0
2010-03-08 13:25:00,30.04,30.04,30.03,30.04,4300.0,17.56,17.56,17.5542,17.56,4300.0
2010-03-08 13:30:00,30.03,30.04,30.03,30.03,74800.0,17.5542,17.56,17.5542,17.5542,74800.0
2010-03-08 13:35:00,30.03,30.03,30.02,30.03,15100.0,17.5542,17.5542,17.5483,17.5542,15100.0
2010-03-08 13:40:00,30.03,30.04,30.03,30.04,20000.0,17.5542,17.56,17.5542,17.56,20000.0
2010-03-08 13:45:00,30.03,30.04,30.01,30.01,23200.0,17.5542,17.56,17.5425,17.5425,23200.0
2010-03-08 13:50:00,30.02,30.03,30.01,30.02,16600.0,17.5483,17.5542,17.5425,17.5483,16600.0
2010-03-08 13:55:00,30.02,30.03,30.02,30.02,42700.0,17.5483,17.5542,17.5483,17.5483,42700.0
2010-03-08 14:00:00,30.02,30.04,30.0,30.0,33700.0,17.5483,17.56,17.5366,17.5366,33700.0
2010-03-08 14:05:00,30.01,30.02,30.0,30.01,20000.0,17.5425,17.5483,17.5366,17.5425,20000.0
2010-03-08 14:10:00,30.01,30.02,30.01,30.01,8900.0,17.5425,17.5483,17.5425,17.5425,8900.0
2010-03-08 14:15:00,30.01,30.01,29.99,30.01,15100.0,17.5425,17.5425,17.5308,17.5425,15100.0
2010-03-08 14:20:00,30.01,30.01,29.99,30.0,13400.0,17.5425,17.5425,17.5308,17.5366,13400.0
2010-03-08 14:25:00,29.99,30.02,29.99,30.02,22700.0,17.5308,17.5483,17.5308,17.5483,22700.0
2010-03-08 14:30:00,30.02,30.04,30.02,30.04,18500.0,17.5483,17.56,17.5483,17.56,18500.0
2010-03-08 14:35:00,30.03,30.04,30.02,30.03,28400.0,17.5542,17.56,17.5483,17.5542,28400.0
2010-03-08 14:40:00,30.02,30.02,30.0,30.01,16300.0,17.5483,17.5483,17.5366,17.5425,16300.0
2010-03-08 14:45:00,30.0,30.01,30.0,30.01,33100.0,17.5366,17.5425,17.5366,17.5425,33100.0
2010-03-08 14:50:00,30.01,30.02,30.0,30.01,26500.0,17.5425,17.5483,17.5366,17.5425,26500.0
2010-03-08 14:55:00,30.01,30.01,30.0,30.0,7100.0,17.5425,17.5425,17.5366,17.5366,7100.0
2010-03-08 15:00:00,30.0,30.01,30.0,30.0,7400.0,17.5366,17.5425,17.5366,17.5366,7400.0
2010-03-08 15:05:00,30.0,30.02,30.0,30.01,57700.0,17.5366,17.5483,17.5366,17.5425,57700.0
2010-03-08 15:10:00,30.0,30.01,30.0,30.01,56200.0,17.5366,17.5425,17.5366,17.5425,56200.0
2010-03-08 15:15:00,30.01,30.02,30.0,30.01,64300.0,17.5425,17.5483,17.5366,17.5425,64300.0
2010-03-08 15:20:00,30.01,30.02,30.0,30.01,60700.0,17.5425,17.5483,17.5366,17.5425,60700.0
2010-03-08 15:25:00,30.01,30.02,30.01,30.02,13600.0,17.5425,17.5483,17.5425,17.5483,13600.0
2010-03-08 15:30:00,30.01,30.02,30.0,30.01,65400.0,17.5425,17.5483,17.5366,17.5425,65400.0
2010-03-08 15:35:00,30.01,30.02,30.0,30.01,55100.0,17.5425,17.5483,17.5366,17.5425,55100.0
2010-03-08 15:40:00,30.02,30.02,30.0,30.0,346000.0,17.5483,17.5483,17.5366,17.5366,346000.0
2010-03-08 15:45:00,30.0,30.02,30.0,30.02,65000.0,17.5366,17.5483,17.5366,17.5483,65000.0
2010-03-08 15:50:00,30.02,30.02,30.01,30.02,34400.0,17.5483,17.5483,17.5425,17.5483,34400.0
2010-03-08 15:55:00,30.02,30.02,29.99,30.01,303700.0,17.5483,17.5483,17.5308,17.5425,303700.0
2010-03-09 09:30:00,29.93,29.98,29.89,29.92,40400.0,17.4957,17.5249,17.4723,17.4899,40400.0
2010-03-09 09:35:00,29.92,29.97,29.92,29.94,25000.0,17.4899,17.5191,17.4899,17.5016,25000.0
2010-03-09 09:40:00,29.95,29.95,29.92,29.93,16100.0,17.5074,17.5074,17.4899,17.4957,16100.0
2010-03-09 09:45:00,29.93,29.95,29.92,29.93,17800.0,17.4957,17.5074,17.4899,17.4957,17800.0
2010-03-09 09:50:00,29.94,29.94,29.9,29.9,8200.0,17.5016,17.5016,17.4782,17.4782,8200.0
2010-03-09 09:55:00,29.9,29.91,29.88,29.89,66100.0,17.4782,17.484,17.4665,17.4723,66100.0
2010-03-09 10:00:00,29.89,29.92,29.87,29.92,29300.0,17.4723,17.4899,17.4606,17.4899,29300.0
2010-03-09 10:05:00,29.91,29.95,29.91,29.94,175700.0,17.484,17.5074,17.484,17.5016,175700.0
2010-03-09 10:10:00,29.94,29.97,29.94,29.97,133400.0,17.5016,17.5191,17.5016,17.5191,133400.0
2010-03-09 10:15:00,29.97,30.0,29.96,29.98,70400.0,17.5191,17.5366,17.5133,17.5249,70400.0
2010-03-09 10:20:00,29.98,29.99,29.96,29.98,67200.0,17.5249,17.5308,17.5133,17.5249,67200.0
2010-03-09 10:25:00,29.98,29.99,29.97,29.97,15500.0,17.5249,17.5308,17.5191,17.5191,15500.0
2010-03-09 10:30:00,29.97,29.98,29.95,29.98,21000.0,17.5191,17.5249,17.5074,17.5249,21000.0
2010-03-09 10:35:00,29.98,29.98,29.97,29.97,18700.0,17.5249,17.5249,17.5191,17.5191,18700.0
2010-03-09 10:40:00,29.96,29.97,29.96,29.96,33600.0,17.5133,17.5191,17.5133,17.5133,33600.0
2010-03-09 10:45:00,29.96,29.97,29.95,29.95,44900.0,17.5133,17.5191,17.5074,17.5074,44900.0
2010-03-09 10:50:00,29.94,29.96,29.93,29.95,18800.0,17.5016,17.5133,17.4957,17.5074,18800.0
2010-03-09 10:55:00,29.95,29.96,29.94,29.96,48800.0,17.5074,17.5133,17.5016,17.5133,48800.0
2010-03-09 11:00:00,29.95,29.96,29.93,29.94,27600.0,17.5074,17.5133,17.4957,17.5016,27600.0
2010-03-09 11:05:00,29.93,29.94,29.91,29.94,42000.0,17.4957,17.5016,17.484,17.5016,42000.0
2010-03-09 11:10:00,29.94,29.96,29.94,29.95,16600.0,17.5016,17.5133,17.5016,17.5074,16600.0
2010-03-09 11:15:00,29.94,29.95,29.93,29.94,24900.0,17.5016,17.5074,17.4957,17.5016,24900.0
2010-03-09 11:20:00,29.94,29.95,29.93,29.95,16300.0,17.5016,17.5074,17.4957,17.5074,16300.0
2010-03-09 11:25:00,29.94,29.95,29.93,29.93,23100.0,17.5016,17.5074,17.4957,17.4957,23100.0
2010-03-09 11:30:00,29.92,29.92,29.9,29.92,10700.0,17.4899,17.4899,17.4782,17.4899,10700.0
2010-03-09 11:35:00,29.91,29.94,29.91,29.92,42200.0,17.484,17.5016,17.484,17.4899,42200.0
2010-03-09 11:40:00,29.91,29.93,29.9,29.91,220400.0,17.484,17.4957,17.4782,17.484,220400.0
2010-03-09 11:45:00,29.9,29.92,29.89,29.91,54900.0,17.4782,17.4899,17.4723,17.484,54900.0
2010-03-09 11:50:00,29.91,29.92,29.91,29.92,75100.0,17.484,17.4899,17.484,17.4899,75100.0
2010-03-09 11:55:00,29.93,29.93,29.9,29.91,69800.0,17.4957,17.4957,17.4782,17.484,69800.0
2010-03-09 12:00:00,29.91,29.91,29.89,29.9,15100.0,17.484,17.484,17.4723,17.4782,15100.0
2010-03-09 12:05:00,29.9,29.9,29.87,29.88,13100.0,17.4782,17.4782,17.4606,17.4665,13100.0
2010-03-09 12:10:00,29.88,29.89,29.86,29.89,82400.0,17.4665,17.4723,17.4548,17.4723,82400.0
2010-03-09 12:15:00,29.88,29.89,29.88,29.89,19700.0,17.4665,17.4723,17.4665,17.4723,19700.0
2010-03-09 12:20:00,29.88,29.92,29.88,29.92,93300.0,17.4665,17.4899,17.4665,17.4899,93300.0
2010-03-09 12:25:00,29.92,29.93,29.91,29.92,41300.0,17.4899,17.4957,17.484,17.4899,41300.0
2010-03-09 12:30:00,29.91,29.92,29.89,29.9,37600.0,17.484,17.4899,17.4723,17.4782,37600.0
2010-03-09 12:35:00,29.89,29.9,29.89,29.9,35200.0,17.4723,17.4782,17.4723,17.4782,35200.0
2010-03-09 12:40:00,29.89,29.9,29.88,29.89,11900.0,17.4723,17.4782,17.4665,17.4723,11900.0
2010-03-09 12:45:00,29.89,29.89,29.88,29.89,13700.0,17.4723,17.4723,17.4665,17.4723,13700.0
2010-03-09 12:50:00,29.89,29.89,29.88,29.89,11200.0,17.4723,17.4723,17.4665,17.4723,11200.0
2010-03-09 12:55:00,29.89,29.91,29.88,29.9,21200.0,17.4723,17.484,17.4665,17.4782,21200.0
2010-03-09 13:00:00,29.91,29.91,29.89,29.9,20500.0,17.484,17.484,17.4723,17.4782,20500.0
2010-03-09 13:05:00,29.91,29.91,29.9,29.91,20900.0,17.484,17.484,17.4782,17.484,20900.0
2010-03-09 13:10:00,29.91,29.92,29.9,29.91,19300.0,17.484,17.4899,17.4782,17.484,19300.0
2010-03-09 13:15:00,29.91,29.91,29.9,29.9,7100.0,17.484,17.484,17.4782,17.4782,7100.0
2010-03-09 13:20:00,29.9,29.9,29.88,29.88,124500.0,17.4782,17.4782,17.4665,17.4665,124500.0
2010-03-09 13:25:00,29.88,29.89,29.86,29.87,191000.0,17.4665,17.4723,17.4548,17.4606,191000.0
2010-03-09 13:30:00,29.86,29.9,29.86,29.9,46400.0,17.4548,17.4782,17.4548,17.4782,46400.0
2010-03-09 13:35:00,29.9,29.9,29.88,29.89,5700.0,17.4782,17.4782,17.4665,17.4723,5700.0
2010-03-09 13:40:00,29.88,29.89,29.87,29.89,21000.0,17.4665,17.4723,17.4606,17.4723,21000.0
2010-03-09 13:45:00,29.89,29.91,29.88,29.91,22600.0,17.4723,17.484,17.4665,17.484,22600.0
2010-03-09 13:50:00,29.91,29.92,29.9,29.91,29200.0,17.484,17.4899,17.4782,17.484,29200.0
2010-03-09 13:55:00,29.91,29.92,29.89,29.89,9300.0,17.484,17.4899,17.4723,17.4723,9300.0
2010-03-09 14:00:00,29.9,29.91,29.9,29.91,5900.0,17.4782,17.484,17.4782,17.484,5900.0
2010-03-09 14:05:00,29.91,29.93,29.9,29.92,22400.0,17.484,17.4957,17.4782,17.4899,22400.0
2010-03-09 14:10:00,29.91,29.93,29.91,29.93,7200.0,17.484,17.4957,17.484,17.4957,7200.0
2010-03-09 14:15:00,29.93,29.94,29.93,29.94,13000.0,17.4957,17.5016,17.4957,17.5016,13000.0
2010-03-09 14:20:00,29.93,29.93,29.91,29.92,95100.0,17.4957,17.4957,17.484,17.4899,95100.0
2010-03-09 14:25:00,29.93,29.95,29.93,29.95,111600.0,17.4957,17.5074,17.4957,17.5074,111600.0
2010-03-09 14:30:00,29.95,29.95,29.93,29.94,31900.0,17.5074,17.5074,17.4957,17.5016,31900.0
2010-03-09 14:35:00,29.93,29.93,29.92,29.92,90600.0,17.4957,17.4957,17.4899,17.4899,90600.0
2010-03-09 14:40:00,29.93,29.93,29.91,29.92,88600.0,17.4957,17.4957,17.484,17.4899,88600.0
2010-03-09 14:45:00,29.92,29.92,29.91,29.92,15700.0,17.4899,17.4899,17.484,17.4899,15700.0
2010-03-09 14:50:00,29.92,29.92,29.89,29.92,42500.0,17.4899,17.4899,17.4723,17.4899,42500.0
2010-03-09 14:55:00,29.92,29.93,29.91,29.91,71400.0,17.4899,17.4957,17.484,17.484,71400.0
2010-03-09 15:00:00,29.91,29.93,29.91,29.93,22100.0,17.484,17.4957,17.484,17.4957,22100.0
2010-03-09 15:05:00,29.93,29.94,29.91,29.92,24400.0,17.4957,17.5016,17.484,17.4899,24400.0
2010-03-09 15:10:00,29.92,29.93,29.89,29.89,188700.0,17.4899,17.4957,17.4723,17.4723,188700.0
2010-03-09 15:15:00,29.9,29.91,29.88,29.9,59300.0,17.4782,17.484,17.4665,17.4782,59300.0
2010-03-09 15:20:00,29.9,29.91,29.87,29.89,84800.0,17.4782,17.484,17.4606,17.4723,84800.0
2010-03-09 15:25:00,29.89,29.9,29.86,29.9,38700.0,17.4723,17.4782,17.4548,17.4782,38700.0
2010-03-09 15:30:00,29.9,29.9,29.87,29.88,29700.0,17.4782,17.4782,17.4606,17.4665,29700.0
2010-03-09 15:35:00,29.88,29.91,29.88,29.91,35700.0,17.4665,17.484,17.4665,17.484,35700.0
2010-03-09 15:40:00,29.91,29.93,29.9,29.91,66400.0,17.484,17.4957,17.4782,17.484,66400.0
2010-03-09 15:45:00,29.91,29.92,29.89,29.9,49600.0,17.484,17.4899,17.4723,17.4782,49600.0
2010-03-09 15:50:00,29.91,29.93,29.9,29.92,67400.0,17.484,17.4957,17.4782,17.4899,67400.0
2010-03-09 15:55:00,29.91,29.93,29.91,29.93,191100.0,17.484,17.4957,17.484,17.4957,191100.0
2010-03-10 09:30:00,29.97,29.97,29.81,29.95,74000.0,17.5191,17.5191,17.4256,17.5074,74000.0
2010-03-10 09:35:00,29.95,29.96,29.91,29.96,36300.0,17.5074,17.5133,17.484,17.5133,36300.0
2010-03-10 09:40:00,29.96,29.97,29.91,29.95,98000.0,17.5133,17.5191,17.484,17.5074,98000.0
2010-03-10 09:45:00,29.96,29.97,29.95,29.96,22900.0,17.5133,17.5191,17.5074,17.5133,22900.0
2010-03-10 09:50:00,29.97,29.97,29.95,29.96,22600.0,17.5191,17.5191,17.5074,17.5133,22600.0
2010-03-10 09:55:00,29.97,29.97,29.93,29.94,13200.0,17.5191,17.5191,17.4957,17.5016,13200.0
2010-03-10 10:00:00,29.93,29.95,29.93,29.94,22600.0,17.4957,17.5074,17.4957,17.5016,22600.0
2010-03-10 10:05:00,29.94,29.96,29.93,29.96,15100.0,17.5016,17.5133,17.4957,17.5133,15100.0
2010-03-10 10:10:00,29.95,29.98,29.94,29.97,34100.0,17.5074,17.5249,17.5016,17.5191,34100.0
2010-03-10 10:15:00,29.97,29.97,29.93,29.96,64700.0,17.5191,17.5191,17.4957,17.5133,64700.0
2010-03-10 10:20:00,29.96,29.98,29.95,29.95,9900.0,17.5133,17.5249,17.5074,17.5074,9900.0
2010-03-10 10:25:00,29.95,29.96,29.94,29.95,41200.0,17.5074,17.5133,17.5016,17.5074,41200.0
2010-03-10 10:30:00,29.95,29.98,29.95,29.96,33500.0,17.5074,17.5249,17.5074,17.5133,33500.0
2010-03-10 10:35:00,29.96,29.96,29.93,29.93,37900.0,17.5133,17.5133,17.4957,17.4957,37900.0
2010-03-10 10:40:00,29.94,29.96,29.92,29.95,38300.0,17.5016,17.5133,17.4899,17.5074,38300.0
2010-03-10 10:45:00,29.95,29.95,29.92,29.92,46800.0,17.5074,17.5074,17.4899,17.4899,46800.0
2010-03-10 10:50:00,29.93,29.94,29.91,29.93,54100.0,17.4957,17.5016,17.484,17.4957,54100.0
2010-03-10 10:55:00,29.93,29.94,29.91,29.91,22700.0,17.4957,17.5016,17.484,17.484,22700.0
2010-03-10 11:00:00,29.92,29.96,29.92,29.95,29500.0,17.4899,17.5133,17.4899,17.5074,29500.0
2010-03-10 11:05:00,29.95,29.97,29.95,29.96,14200.0,17.5074,17.5191,17.5074,17.5133,14200.0
2010-03-10 11:10:00,29.96,29.96,29.92,29.92,168000.0,17.5133,17.5133,17.4899,17.4899,168000.0
2010-03-10 11:15:00,29.92,29.92,29.91,29.92,6900.0,17.4899,17.4899,17.484,17.4899,6900.0
2010-03-10 11:20:00,29.92,29.95,29.91,29.92,72800.0,17.4899,17.5074,17.484,17.4899,72800.0
2010-03-10 11:25:00,29.92,29.95,29.92,29.95,11200.0,17.4899,17.5074,17.4899,17.5074,11200.0
2010-03-10 11:30:00,29.94,29.96,29.93,29.95,13400.0,17.5016,17.5133,17.4957,17.5074,13400.0
2010-03-10 11:35:00,29.95,29.96,29.91,29.92,22200.0,17.5074,17.5133,17.484,17.4899,22200.0
2010-03-10 11:40:00,29.92,29.92,29.88,29.9,55400.0,17.4899,17.4899,17.4665,17.4782,55400.0
2010-03-10 11:45:00,29.89,29.9,29.85,29.85,13600.0,17.4723,17.4782,17.449,17.449,13600.0
2010-03-10 11:50:00,29.86,29.86,29.84,29.85,23700.0,17.4548,17.4548,17.4431,17.449,23700.0
2010-03-10 11:55:00,29.84,29.87,29.84,29.87,14000.0,17.4431,17.4606,17.4431,17.4606,14000.0
2010-03-10 12:00:00,29.87,29.89,29.85,29.88,20100.0,17.4606,17.4723,17.449,17.4665,20100.0
2010-03-10 12:05:00,29.87,29.88,29.83,29.83,28900.0,17.4606,17.4665,17.4373,17.4373,28900.0
2010-03-10 12:10:00,29.83,29.87,29.81,29.87,127800.0,17.4373,17.4606,17.4256,17.4606,127800.0
2010-03-10 12:15:00,29.87,29.87,29.84,29.87,62000.0,17.4606,17.4606,17.4431,17.4606,62000.0
2010-03-10 12:20:00,29.87,29.89,29.86,29.86,60500.0,17.4606,17.4723,17.4548,17.4548,60500.0
2010-03-10 12:25:00,29.86,29.86,29.82,29.82,12800.0,17.4548,17.4548,17.4314,17.4314,12800.0
2010-03-10 12:30:00,29.82,29.86,29.79,29.85,80800.0,17.4314,17.4548,17.4139,17.449,80800.0
2010-03-10 12:35:00,29.85,29.88,29.85,29.88,9500.0,17.449,17.4665,17.449,17.4665,9500.0
2010-03-10 12:40:00,29.88,29.89,29.86,29.86,11500.0,17.4665,17.4723,17.4548,17.4548,11500.0
2010-03-10 12:45:00,29.85,29.88,29.85,29.87,13000.0,17.449,17.4665,17.449,17.4606,13000.0
2010-03-10 12:50:00,29.86,29.88,29.85,29.87,17400.0,17.4548,17.4665,17.449,17.4606,17400.0
2010-03-10 12:55:00,29.88,29.89,29.87,29.87,8800.0,17.4665,17.4723,17.4606,17.4606,8800.0
2010-03-10 13:00:00,29.88,29.88,29.86,29.88,23200.0,17.4665,17.4665,17.4548,17.4665,23200.0
2010-03-10 13:05:00,29.88,29.88,29.85,29.86,22500.0,17.4665,17.4665,17.449,17.4548,22500.0
2010-03-10 13:10:00,29.87,29.89,29.86,29.89,9900.0,17.4606,17.4723,17.4548,17.4723,9900.0
2010-03-10 13:15:00,29.89,29.93,29.89,29.92,17900.0,17.4723,17.4957,17.4723,17.4899,17900.0
2010-03-10 13:20:00,29.91,29.92,29.88,29.89,19400.0,17.484,17.4899,17.4665,17.4723,19400.0
2010-03-10 13:25:00,29.89,29.9,29.87,29.87,27700.0,17.4723,17.4782,17.4606,17.4606,27700.0
2010-03-10 13:30:00,29.87,29.89,29.87,29.87,12900.0,17.4606,17.4723,17.4606,17.4606,12900.0
2010-03-10 13:35:00,29.88,29.88,29.86,29.88,19700.0,17.4665,17.4665,17.4548,17.4665,19700.0
2010-03-10 13:40:00,29.88,29.9,29.87,29.9,16000.0,17.4665,17.4782,17.4606,17.4782,16000.0
2010-03-10 13:45:00,29.9,29.92,29.88,29.88,20200.0,17.4782,17.4899,17.4665,17.4665,20200.0
2010-03-10 13:50:00,29.88,29.88,29.84,29.86,53300.0,17.4665,17.4665,17.4431,17.4548,53300.0
2010-03-10 13:55:00,29.88,29.89,29.86,29.89,12300.0,17.4665,17.4723,17.4548,17.4723,12300.0
2010-03-10 14:00:00,29.89,29.89,29.86,29.88,20400.0,17.4723,17.4723,17.4548,17.4665,20400.0
2010-03-10 14:05:00,29.9,29.93,29.9,29.93,140100.0,17.4782,17.4957,17.4782,17.4957,140100.0
2010-03-10 14:10:00,29.93,29.94,29.92,29.94,122600.0,17.4957,17.5016,17.4899,17.5016,122600.0
2010-03-10 14:15:00,29.94,29.97,29.94,29.95,52600.0,17.5016,17.5191,17.5016,17.5074,52600.0
2010-03-10 14:20:00,29.95,29.96,29.95,29.96,3600.0,17.5074,17.5133,17.5074,17.5133,3600.0
2010-03-10 14:25:00,29.96,29.98,29.95,29.97,43700.0,17.5133,17.5249,17.5074,17.5191,43700.0
2010-03-10 14:30:00,29.97,29.98,29.96,29.96,14400.0,17.5191,17.5249,17.5133,17.5133,14400.0
2010-03-10 14:35:00,29.97,29.98,29.96,29.97,20100.0,17.5191,17.5249,17.5133,17.5191,20100.0
2010-03-10 14:40:00,29.98,29.98,29.97,29.98,5100.0,17.5249,17.5249,17.5191,17.5249,5100.0
2010-03-10 14:45:00,29.98,30.0,29.98,30.0,22100.0,17.5249,17.5366,17.5249,17.5366,22100.0
2010-03-10 14:50:00,29.99,30.0,29.96,29.97,57200.0,17.5308,17.5366,17.5133,17.5191,57200.0
2010-03-10 14:55:00,29.97,29.97,29.95,29.95,33400.0,17.5191,17.5191,17.5074,17.5074,33400.0
2010-03-10 15:00:00,29.95,29.97,29.92,29.93,330900.0,17.5074,17.5191,17.4899,17.4957,330900.0
2010-03-10 15:05:00,29.92,29.94,29.9,29.94,371600.0,17.4899,17.5016,17.4782,17.5016,371600.0
2010-03-10 15:10:00,29.94,29.96,29.94,29.95,49700.0,17.5016,17.5133,17.5016,17.5074,49700.0
2010-03-10 15:15:00,29.95,29.96,29.94,29.94,26500.0,17.5074,17.5133,17.5016,17.5016,26500.0
2010-03-10 15:20:00,29.95,29.96,29.94,29.96,22200.0,17.5074,17.5133,17.5016,17.5133,22200.0
2010-03-10 15:25:00,29.95,29.96,29.88,29.88,50700.0,17.5074,17.5133,17.4665,17.4665,50700.0
2010-03-10 15:30:00,29.89,29.9,29.85,29.89,74900.0,17.4723,17.4782,17.449,17.4723,74900.0
2010-03-10 15:35:00,29.89,29.91,29.87,29.9,88800.0,17.4723,17.484,17.4606,17.4782,88800.0
2010-03-10 15:40:00,29.9,29.91,29.88,29.89,135500.0,17.4782,17.484,17.4665,17.4723,135500.0
2010-03-10 15:45:00,29.89,29.94,29.89,29.94,79400.0,17.4723,17.5016,17.4723,17.5016,79400.0
2010-03-10 15:50:00,29.94,29.97,29.93,29.95,110700.0,17.5016,17.5191,17.4957,17.5074,110700.0
2010-03-10 15:55:00,29.96,29.97,29.94,29.95,94200.0,17.5133,17.5191,17.5016,17.5074,94200.0
2010-03-11 09:30:00,29.9,30.04,29.88,29.92,131500.0,17.4782,17.56,17.4665,17.4899,131500.0
2010-03-11 09:35:00,29.91,29.93,29.84,29.84,159600.0,17.484,17.4957,17.4431,17.4431,159600.0
2010-03-11 09:40:00,29.83,29.9,29.83,29.86,100900.0,17.4373,17.4782,17.4373,17.4548,100900.0
2010-03-11 09:45:00,29.86,29.89,29.83,29.83,148100.0,17.4548,17.4723,17.4373,17.4373,148100.0
2010-03-11 09:50:00,29.83,29.84,29.79,29.82,86800.0,17.4373,17.4431,17.4139,17.4314,86800.0
2010-03-11 09:55:00,29.82,29.84,29.81,29.83,81500.0,17.4314,17.4431,17.4256,17.4373,81500.0
2010-03-11 10:00:00,29.83,29.91,29.83,29.91,76600.0,17.4373,17.484,17.4373,17.484,76600.0
2010-03-11 10:05:00,29.91,29.92,29.9,29.91,78000.0,17.484,17.4899,17.4782,17.484,78000.0
2010-03-11 10:10:00,29.91,29.91,29.87,29.88,103100.0,17.484,17.484,17.4606,17.4665,103100.0
2010-03-11 10:15:00,29.88,29.89,29.87,29.88,15300.0,17.4665,17.4723,17.4606,17.4665,15300.0
2010-03-11 10:20:00,29.89,29.91,29.87,29.88,52700.0,17.4723,17.484,17.4606,17.4665,52700.0
2010-03-11 10:25:00,29.89,29.92,29.89,29.9,29000.0,17.4723,17.4899,17.4723,17.4782,29000.0
2010-03-11 10:30:00,29.9,29.92,29.89,29.89,24800.0,17.4782,17.4899,17.4723,17.4723,24800.0
2010-03-11 10:35:00,29.88,29.89,29.87,29.88,19600.0,17.4665,17.4723,17.4606,17.4665,19600.0
2010-03-11 10:40:00,29.88,29.9,29.86,29.86,93000.0,17.4665,17.4782,17.4548,17.4548,93000.0
2010-03-11 10:45:00,29.86,29.9,29.86,29.88,309200.0,17.4548,17.4782,17.4548,17.4665,309200.0
2010-03-11 10:50:00,29.88,29.9,29.87,29.89,170600.0,17.4665,17.4782,17.4606,17.4723,170600.0
2010-03-11 10:55:00,29.88,29.89,29.88,29.88,31200.0,17.4665,17.4723,17.4665,17.4665,31200.0
2010-03-11 11:00:00,29.88,29.89,29.85,29.86,54400.0,17.4665,17.4723,17.449,17.4548,54400.0
2010-03-11 11:05:00,29.86,29.87,29.85,29.87,38800.0,17.4548,17.4606,17.449,17.4606,38800.0
2010-03-11 11:10:00,29.87,29.87,29.85,29.86,26800.0,17.4606,17.4606,17.449,17.4548,26800.0
2010-03-11 11:15:00,29.85,29.86,29.84,29.85,26800.0,17.449,17.4548,17.4431,17.449,26800.0
2010-03-11 11:20:00,29.85,29.86,29.84,29.86,15000.0,17.449,17.4548,17.4431,17.4548,15000.0
2010-03-11 11:25:00,29.85,29.85,29.84,29.84,21600.0,17.449,17.449,17.4431,17.4431,21600.0
2010-03-11 11:30:00,29.84,29.86,29.84,29.86,19700.0,17.4431,17.4548,17.4431,17.4548,19700.0
2010-03-11 11:35:00,29.86,29.87,29.84,29.85,42200.0,17.4548,17.4606,17.4431,17.449,42200.0
2010-03-11 11:40:00,29.84,29.86,29.83,29.84,48100.0,17.4431,17.4548,17.4373,17.4431,48100.0
2010-03-11 11:45:00,29.83,29.87,29.83,29.87,42500.0,17.4373,17.4606,17.4373,17.4606,42500.0
2010-03-11 11:50:00,29.87,29.87,29.85,29.86,33500.0,17.4606,17.4606,17.449,17.4548,33500.0
2010-03-11 11:55:00,29.87,29.87,29.86,29.87,52100.0,17.4606,17.4606,17.4548,17.4606,52100.0
2010-03-11 12:00:00,29.87,29.9,29.86,29.9,28900.0,17.4606,17.4782,17.4548,17.4782,28900.0
2010-03-11 12:05:00,29.89,29.89,29.87,29.89,52000.0,17.4723,17.4723,17.4606,17.4723,52000.0
2010-03-11 12:10:00,29.89,29.9,29.85,29.86,70100.0,17.4723,17.4782,17.449,17.4548,70100.0
2010-03-11 12:15:00,29.85,29.86,29.83,29.85,87700.0,17.449,17.4548,17.4373,17.449,87700.0
2010-03-11 12:20:00,29.85,29.87,29.84,29.85,49200.0,17.449,17.4606,17.4431,17.449,49200.0
2010-03-11 12:25:00,29.85,29.87,29.84,29.85,20200.0,17.449,17.4606,17.4431,17.449,20200.0
2010-03-11 12:30:00,29.84,29.87,29.83,29.84,50500.0,17.4431,17.4606,17.4373,17.4431,50500.0
2010-03-11 12:35:00,29.84,29.87,29.84,29.86,35900.0,17.4431,17.4606,17.4431,17.4548,35900.0
2010-03-11 12:40:00,29.87,29.88,29.86,29.88,10800.0,17.4606,17.4665,17.4548,17.4665,10800.0
2010-03-11 12:45:00,29.88,29.89,29.87,29.88,14500.0,17.4665,17.4723,17.4606,17.4665,14500.0
2010-03-11 12:50:00,29.87,29.89,29.86,29.89,12300.0,17.4606,17.4723,17.4548,17.4723,12300.0
2010-03-11 12:55:00,29.88,29.89,29.88,29.89,16500.0,17.4665,17.4723,17.4665,17.4723,16500.0
2010-03-11 13:00:00,29.88,29.9,29.88,29.9,14000.0,17.4665,17.4782,17.4665,17.4782,14000.0
2010-03-11 13:05:00,29.9,29.91,29.89,29.91,31100.0,17.4782,17.484,17.4723,17.484,31100.0
2010-03-11 13:10:00,29.9,29.91,29.89,29.91,11700.0,17.4782,17.484,17.4723,17.484,11700.0
2010-03-11 13:15:00,29.9,29.91,29.89,29.9,16400.0,17.4782,17.484,17.4723,17.4782,16400.0
2010-03-11 13:20:00,29.9,29.91,29.89,29.91,15100.0,17.4782,17.484,17.4723,17.484,15100.0
2010-03-11 13:25:00,29.91,29.91,29.9,29.9,11300.0,17.484,17.484,17.4782,17.4782,11300.0
2010-03-11 13:30:00,29.9,29.91,29.89,29.91,22800.0,17.4782,17.484,17.4723,17.484,22800.0
2010-03-11 13:35:00,29.91,29.91,29.9,29.91,11400.0,17.484,17.484,17.4782,17.484,11400.0
2010-03-11 13:40:00,29.91,29.91,29.9,29.9,6200.0,17.484,17.484,17.4782,17.4782,6200.0
2010-03-11 13:45:00,29.91,29.94,29.91,29.93,14000.0,17.484,17.5016,17.484,17.4957,14000.0
2010-03-11 13:50:00,29.92,29.94,29.92,29.93,14500.0,17.4899,17.5016,17.4899,17.4957,14500.0
2010-03-11 13:55:00,29.93,29.93,29.92,29.93,10900.0,17.4957,17.4957,17.4899,17.4957,10900.0
2010-03-11 14:00:00,29.92,29.93,29.9,29.91,11200.0,17.4899,17.4957,17.4782,17.484,11200.0
2010-03-11 14:05:00,29.91,29.92,29.88,29.9,22600.0,17.484,17.4899,17.4665,17.4782,22600.0
2010-03-11 14:10:00,29.9,29.92,29.89,29.9,16600.0,17.4782,17.4899,17.4723,17.4782,16600.0
2010-03-11 14:15:00,29.91,29.91,29.88,29.91,46000.0,17.484,17.484,17.4665,17.484,46000.0
2010-03-11 14:20:00,29.91,29.92,29.9,29.91,8800.0,17.484,17.4899,17.4782,17.484,8800.0
2010-03-11 14:25:00,29.9,29.92,29.9,29.92,15400.0,17.4782,17.4899,17.4782,17.4899,15400.0
2010-03-11 14:30:00,29.92,29.92,29.89,29.9,31000.0,17.4899,17.4899,17.4723,17.4782,31000.0
2010-03-11 14:35:00,29.91,29.92,29.9,29.92,20600.0,17.484,17.4899,17.4782,17.4899,20600.0
2010-03-11 14:40:00,29.92,29.92,29.9,29.92,33500.0,17.4899,17.4899,17.4782,17.4899,33500.0
2010-03-11 14:45:00,29.91,29.92,29.9,29.9,12700.0,17.484,17.4899,17.4782,17.4782,12700.0
2010-03-11 14:50:00,29.9,29.91,29.9,29.91,10100.0,17.4782,17.484,17.4782,17.484,10100.0
2010-03-11 14:55:00,29.91,29.91,29.9,29.9,9100.0,17.484,17.484,17.4782,17.4782,9100.0
2010-03-11 15:00:00,29.9,29.91,29.9,29.91,7500.0,17.4782,17.484,17.4782,17.484,7500.0
2010-03-11 15:05:00,29.9,29.95,29.9,29.95,48100.0,17.4782,17.5074,17.4782,17.5074,48100.0
2010-03-11 15:10:00,29.95,29.97,29.94,29.96,17800.0,17.5074,17.5191,17.5016,17.5133,17800.0
2010-03-11 15:15:00,29.95,29.99,29.95,29.97,33300.0,17.5074,17.5308,17.5074,17.5191,33300.0
2010-03-11 15:20:00,29.96,29.97,29.94,29.95,70200.0,17.5133,17.5191,17.5016,17.5074,70200.0
2010-03-11 15:25:00,29.94,29.97,29.94,29.97,23000.0,17.5016,17.5191,17.5016,17.5191,23000.0
2010-03-11 15:30:00,29.96,29.97,29.96,29.96,22600.0,17.5133,17.5191,17.5133,17.5133,22600.0
2010-03-11 15:35:00,29.96,29.97,29.95,29.96,24000.0,17.5133,17.5191,17.5074,17.5133,24000.0
2010-03-11 15:40:00,29.96,29.98,29.95,29.98,48400.0,17.5133,17.5249,17.5074,17.5249,48400.0
2010-03-11 15:45:00,29.98,29.99,29.97,29.99,28700.0,17.5249,17.5308,17.5191,17.5308,28700.0
2010-03-11 15:50:00,29.98,30.02,29.98,30.02,117300.0,17.5249,17.5483,17.5249,17.5483,117300.0
2010-03-11 15:55:00,30.02,30.02,30.01,30.01,147500.0,17.5483,17.5483,17.5425,17.5425,147500.0
2010-03-12 09:30:00,30.07,30.13,30.0,30.01,146200.0,17.5776,17.6126,17.5366,17.5425,146200.0
2010-03-12 09:35:00,30.01,30.06,29.99,30.01,137400.0,17.5425,17.5717,17.5308,17.5425,137400.0
2010-03-12 09:40:00,29.99,30.03,29.99,30.0,120200.0,17.5308,17.5542,17.5308,17.5366,120200.0
2010-03-12 09:45:00,30.0,30.02,29.99,30.01,11600.0,17.5366,17.5483,17.5308,17.5425,11600.0
2010-03-12 09:50:00,30.01,30.05,30.01,30.01,20400.0,17.5425,17.5659,17.5425,17.5425,20400.0
2010-03-12 09:55:00,30.0,30.01,29.98,30.01,53600.0,17.5366,17.5425,17.5249,17.5425,53600.0
2010-03-12 10:00:00,30.0,30.01,29.94,29.95,36600.0,17.5366,17.5425,17.5016,17.5074,36600.0
2010-03-12 10:05:00,29.97,29.98,29.94,29.96,29000.0,17.5191,17.5249,17.5016,17.5133,29000.0
2010-03-12 10:10:00,29.97,29.97,29.9,29.9,135700.0,17.5191,17.5191,17.4782,17.4782,135700.0
2010-03-12 10:15:00,29.91,29.92,29.87,29.89,67300.0,17.484,17.4899,17.4606,17.4723,67300.0
2010-03-12 10:20:00,29.89,29.93,29.89,29.92,22000.0,17.4723,17.4957,17.4723,17.4899,22000.0
2010-03-12 10:25:00,29.92,29.92,29.89,29.92,62400.0,17.4899,17.4899,17.4723,17.4899,62400.0
2010-03-12 10:30:00,29.93,29.95,29.91,29.94,37300.0,17.4957,17.5074,17.484,17.5016,37300.0
2010-03-12 10:35:00,29.94,29.96,29.93,29.94,61400.0,17.5016,17.5133,17.4957,17.5016,61400.0
2010-03-12 10:40:00,29.94,29.94,29.88,29.89,235700.0,17.5016,17.5016,17.4665,17.4723,235700.0
2010-03-12 10:45:00,29.89,29.89,29.85,29.85,34900.0,17.4723,17.4723,17.449,17.449,34900.0
2010-03-12 10:50:00,29.86,29.88,29.85,29.86,27100.0,17.4548,17.4665,17.449,17.4548,27100.0
2010-03-12 10:55:00,29.87,29.87,29.85,29.85,58200.0,17.4606,17.4606,17.449,17.449,58200.0
2010-03-12 11:00:00,29.85,29.88,29.84,29.85,34800.0,17.449,17.4665,17.4431,17.449,34800.0
2010-03-12 11:05:00,29.85,29.88,29.84,29.87,38200.0,17.449,17.4665,17.4431,17.4606,38200.0
2010-03-12 11:10:00,29.87,29.88,29.85,29.85,32800.0,17.4606,17.4665,17.449,17.449,32800.0
2010-03-12 11:15:00,29.86,29.9,29.86,29.88,164800.0,17.4548,17.4782,17.4548,17.4665,164800.0
2010-03-12 11:20:00,29.87,29.91,29.87,29.89,23400.0,17.4606,17.484,17.4606,17.4723,23400.0
2010-03-12 11:25:00,29.89,29.89,29.88,29.88,5900.0,17.4723,17.4723,17.4665,17.4665,5900.0
2010-03-12 11:30:00,29.88,29.89,29.85,29.86,26900.0,17.4665,17.4723,17.449,17.4548,26900.0
2010-03-12 11:35:00,29.86,29.86,29.85,29.86,6600.0,17.4548,17.4548,17.449,17.4548,6600.0
2010-03-12 11:40:00,29.86,29.88,29.84,29.84,36000.0,17.4548,17.4665,17.4431,17.4431,36000.0
2010-03-12 11:45:00,29.84,29.84,29.81,29.84,151600.0,17.4431,17.4431,17.4256,17.4431,151600.0
2010-03-12 11:50:00,29.85,29.85,29.8,29.8,194800.0,17.449,17.449,17.4197,17.4197,194800.0
2010-03-12 11:55:00,29.79,29.83,29.78,29.82,69700.0,17.4139,17.4373,17.408,17.4314,69700.0
2010-03-12 12:00:00,29.82,29.82,29.8,29.82,81100.0,17.4314,17.4314,17.4197,17.4314,81100.0
2010-03-12 12:05:00,29.82,29.82,29.79,29.81,29400.0,17.4314,17.4314,17.4139,17.4256,29400.0
2010-03-12 12:10:00,29.81,29.84,29.81,29.84,11700.0,17.4256,17.4431,17.4256,17.4431,11700.0
2010-03-12 12:15:00,29.84,29.84,29.82,29.84,28600.0,17.4431,17.4431,17.4314,17.4431,28600.0
2010-03-12 12:20:00,29.83,29.84,29.82,29.83,15900.0,17.4373,17.4431,17.4314,17.4373,15900.0
2010-03-12 12:25:00,29.83,29.84,29.82,29.84,16600.0,17.4373,17.4431,17.4314,17.4431,16600.0
2010-03-12 12:30:00,29.83,29.84,29.79,29.8,41200.0,17.4373,17.4431,17.4139,17.4197,41200.0
2010-03-12 12:35:00,29.8,29.8,29.78,29.78,26500.0,17.4197,17.4197,17.408,17.408,26500.0
2010-03-12 12:40:00,29.79,29.79,29.77,29.78,6100.0,17.4139,17.4139,17.4022,17.408,6100.0
2010-03-12 12:45:00,29.77,29.82,29.77,29.81,24300.0,17.4022,17.4314,17.4022,17.4256,24300.0
2010-03-12 12:50:00,29.81,29.82,29.79,29.8,13300.0,17.4256,17.4314,17.4139,17.4197,13300.0
2010-03-12 12:55:00,29.79,29.81,29.77,29.8,29900.0,17.4139,17.4256,17.4022,17.4197,29900.0
2010-03-12 13:00:00,29.8,29.81,29.8,29.81,7800.0,17.4197,17.4256,17.4197,17.4256,7800.0
2010-03-12 13:05:00,29.81,29.81,29.79,29.8,15600.0,17.4256,17.4256,17.4139,17.4197,15600.0
2010-03-12 13:10:00,29.8,29.81,29.79,29.81,56000.0,17.4197,17.4256,17.4139,17.4256,56000.0
2010-03-12 13:15:00,29.81,29.82,29.8,29.82,32700.0,17.4256,17.4314,17.4197,17.4314,32700.0
2010-03-12 13:20:00,29.82,29.83,29.81,29.83,11200.0,17.4314,17.4373,17.4256,17.4373,11200.0
2010-03-12 13:25:00,29.82,29.83,29.82,29.83,4500.0,17.4314,17.4373,17.4314,17.4373,4500.0
2010-03-12 13:30:00,29.83,29.83,29.82,29.82,8300.0,17.4373,17.4373,17.4314,17.4314,8300.0
2010-03-12 13:35:00,29.83,29.83,29.82,29.83,7800.0,17.4373,17.4373,17.4314,17.4373,7800.0
2010-03-12 13:40:00,29.83,29.84,29.83,29.83,40400.0,17.4373,17.4431,17.4373,17.4373,40400.0
2010-03-12 13:45:00,29.83,29.84,29.83,29.84,13200.0,17.4373,17.4431,17.4373,17.4431,13200.0
2010-03-12 13:50:00,29.83,29.84,29.81,29.81,15100.0,17.4373,17.4431,17.4256,17.4256,15100.0
2010-03-12 13:55:00,29.82,29.84,29.81,29.84,21300.0,17.4314,17.4431,17.4256,17.4431,21300.0
2010-03-12 14:00:00,29.84,29.87,29.84,29.86,17700.0,17.4431,17.4606,17.4431,17.4548,17700.0
2010-03-12 14:05:00,29.87,29.89,29.86,29.88,32200.0,17.4606,17.4723,17.4548,17.4665,32200.0
2010-03-12 14:10:00,29.88,29.89,29.87,29.88,25000.0,17.4665,17.4723,17.4606,17.4665,25000.0
2010-03-12 14:15:00,29.87,29.88,29.87,29.88,72900.0,17.4606,17.4665,17.4606,17.4665,72900.0
2010-03-12 14:20:00,29.88,29.88,29.86,29.86,19600.0,17.4665,17.4665,17.4548,17.4548,19600.0
2010-03-12 14:25:00,29.86,29.88,29.85,29.87,14400.0,17.4548,17.4665,17.449,17.4606,14400.0
2010-03-12 14:30:00,29.88,29.88,29.86,29.88,9000.0,17.4665,17.4665,17.4548,17.4665,9000.0
2010-03-12 14:35:00,29.88,29.88,29.85,29.85,19000.0,17.4665,17.4665,17.449,17.449,19000.0
2010-03-12 14:40:00,29.86,29.88,29.85,29.86,19300.0,17.4548,17.4665,17.449,17.4548,19300.0
2010-03-12 14:45:00,29.85,29.87,29.85,29.87,12900.0,17.449,17.4606,17.449,17.4606,12900.0
2010-03-12 14:50:00,29.86,29.87,29.86,29.86,9500.0,17.4548,17.4606,17.4548,17.4548,9500.0
2010-03-12 14:55:00,29.87,29.88,29.86,29.87,40000.0,17.4606,17.4665,17.4548,17.4606,40000.0
2010-03-12 15:00:00,29.88,29.88,29.87,29.87,17300.0,17.4665,17.4665,17.4606,17.4606,17300.0
2010-03-12 15:05:00,29.88,29.88,29.86,29.87,40200.0,17.4665,17.4665,17.4548,17.4606,40200.0
2010-03-12 15:10:00,29.87,29.88,29.86,29.88,69700.0,17.4606,17.4665,17.4548,17.4665,69700.0
2010-03-12 15:15:00,29.87,29.88,29.84,29.84,318900.0,17.4606,17.4665,17.4431,17.4431,318900.0
2010-03-12 15:20:00,29.85,29.86,29.83,29.86,70300.0,17.449,17.4548,17.4373,17.4548,70300.0
2010-03-12 15:25:00,29.85,29.85,29.82,29.83,32500.0,17.449,17.449,17.4314,17.4373,32500.0
2010-03-12 15:30:00,29.83,29.84,29.82,29.84,23200.0,17.4373,17.4431,17.4314,17.4431,23200.0
2010-03-12 15:35:00,29.83,29.84,29.82,29.83,41300.0,17.4373,17.4431,17.4314,17.4373,41300.0
2010-03-12 15:40:00,29.83,29.83,29.8,29.82,191000.0,17.4373,17.4373,17.4197,17.4314,191000.0
2010-03-12 15:45:00,29.82,29.83,29.81,29.83,86600.0,17.4314,17.4373,17.4256,17.4373,86600.0
2010-03-12 15:50:00,29.83,29.85,29.82,29.84,91300.0,17.4373,17.449,17.4314,17.4431,91300.0
2010-03-12 15:55:00,29.85,29.85,29.81,29.83,726500.0,17.449,17.449,17.4256,17.4373,726500.0
2010-03-15 09:30:00,29.82,29.9,29.78,29.87,66800.0,17.4314,17.4782,17.408,17.4606,66800.0
2010-03-15 09:35:00,29.87,29.88,29.81,29.81,151100.0,17.4606,17.4665,17.4256,17.4256,151100.0
2010-03-15 09:40:00,29.8,29.82,29.77,29.78,151600.0,17.4197,17.4314,17.4022,17.408,151600.0
2010-03-15 09:45:00,29.78,29.86,29.78,29.85,47200.0,17.408,17.4548,17.408,17.449,47200.0
2010-03-15 09:50:00,29.87,29.88,29.86,29.87,22600.0,17.4606,17.4665,17.4548,17.4606,22600.0
2010-03-15 09:55:00,29.86,29.88,29.81,29.82,30700.0,17.4548,17.4665,17.4256,17.4314,30700.0
2010-03-15 10:00:00,29.8,29.83,29.78,29.83,47400.0,17.4197,17.4373,17.408,17.4373,47400.0
2010-03-15 10:05:00,29.82,29.88,29.82,29.87,19500.0,17.4314,17.4665,17.4314,17.4606,19500.0
2010-03-15 10:10:00,29.87,29.87,29.85,29.87,32500.0,17.4606,17.4606,17.449,17.4606,32500.0
2010-03-15 10:15:00,29.87,29.88,29.86,29.88,38900.0,17.4606,17.4665,17.4548,17.4665,38900.0
2010-03-15 10:20:00,29.88,29.9,29.88,29.88,28000.0,17.4665,17.4782,17.4665,17.4665,28000.0
2010-03-15 10:25:00,29.89,29.91,29.86,29.89,99400.0,17.4723,17.484,17.4548,17.4723,99400.0
2010-03-15 10:30:00,29.89,29.9,29.85,29.86,37400.0,17.4723,17.4782,17.449,17.4548,37400.0
2010-03-15 10:35:00,29.86,29.9,29.85,29.89,21300.0,17.4548,17.4782,17.449,17.4723,21300.0
2010-03-15 10:40:00,29.89,29.9,29.87,29.87,72800.0,17.4723,17.4782,17.4606,17.4606,72800.0
2010-03-15 10:45:00,29.87,29.87,29.83,29.84,18800.0,17.4606,17.4606,17.4373,17.4431,18800.0
2010-03-15 10:50:00,29.85,29.87,29.84,29.86,19300.0,17.449,17.4606,17.4431,17.4548,19300.0
2010-03-15 10:55:00,29.87,29.9,29.87,29.9,95500.0,17.4606,17.4782,17.4606,17.4782,95500.0
2010-03-15 11:00:00,29.89,29.91,29.87,29.87,48100.0,17.4723,17.484,17.4606,17.4606,48100.0
2010-03-15 11:05:00,29.87,29.88,29.82,29.83,170800.0,17.4606,17.4665,17.4314,17.4373,170800.0
2010-03-15 11:10:00,29.83,29.84,29.81,29.82,16200.0,17.4373,17.4431,17.4256,17.4314,16200.0
2010-03-15 11:15:00,29.82,29.83,29.8,29.82,14800.0,17.4314,17.4373,17.4197,17.4314,14800.0
2010-03-15 11:20:00,29.81,29.81,29.77,29.77,72600.0,17.4256,17.4256,17.4022,17.4022,72600.0
2010-03-15 11:25:00,29.78,29.79,29.77,29.79,85200.0,17.408,17.4139,17.4022,17.4139,85200.0
2010-03-15 11:30:00,29.79,29.79,29.75,29.76,24100.0,17.4139,17.4139,17.3905,17.3963,24100.0
2010-03-15 11:35:00,29.76,29.81,29.75,29.81,71300.0,17.3963,17.4256,17.3905,17.4256,71300.0
2010-03-15 11:40:00,29.82,29.82,29.81,29.82,10300.0,17.4314,17.4314,17.4256,17.4314,10300.0
2010-03-15 11:45:00,29.82,29.82,29.8,29.81,8800.0,17.4314,17.4314,17.4197,17.4256,8800.0
2010-03-15 11:50:00,29.81,29.81,29.79,29.8,11500.0,17.4256,17.4256,17.4139,17.4197,11500.0
2010-03-15 11:55:00,29.79,29.84,29.79,29.84,59600.0,17.4139,17.4431,17.4139,17.4431,59600.0
2010-03-15 12:00:00,29.83,29.83,29.78,29.79,35800.0,17.4373,17.4373,17.408,17.4139,35800.0
2010-03-15 12:05:00,29.78,29.8,29.77,29.79,13900.0,17.408,17.4197,17.4022,17.4139,13900.0
2010-03-15 12:10:00,29.8,29.81,29.79,29.81,10600.0,17.4197,17.4256,17.4139,17.4256,10600.0
2010-03-15 12:15:00,29.8,29.82,29.8,29.8,8400.0,17.4197,17.4314,17.4197,17.4197,8400.0
2010-03-15 12:20:00,29.81,29.81,29.79,29.79,17300.0,17.4256,17.4256,17.4139,17.4139,17300.0
2010-03-15 12:25:00,29.79,29.81,29.78,29.8,25500.0,17.4139,17.4256,17.408,17.4197,25500.0
2010-03-15 12:30:00,29.8,29.8,29.77,29.79,80000.0,17.4197,17.4197,17.4022,17.4139,80000.0
2010-03-15 12:35:00,29.79,29.81,29.78,29.8,18700.0,17.4139,17.4256,17.408,17.4197,18700.0
2010-03-15 12:40:00,29.8,29.82,29.8,29.8,37400.0,17.4197,17.4314,17.4197,17.4197,37400.0
2010-03-15 12:45:00,29.8,29.81,29.8,29.81,14000.0,17.4197,17.4256,17.4197,17.4256,14000.0
2010-03-15 12:50:00,29.8,29.82,29.8,29.82,18600.0,17.4197,17.4314,17.4197,17.4314,18600.0
2010-03-15 12:55:00,29.82,29.82,29.8,29.8,22300.0,17.4314,17.4314,17.4197,17.4197,22300.0
2010-03-15 13:00:00,29.81,29.82,29.8,29.81,30700.0,17.4256,17.4314,17.4197,17.4256,30700.0
2010-03-15 13:05:00,29.8,29.81,29.8,29.8,17300.0,17.4197,17.4256,17.4197,17.4197,17300.0
2010-03-15 13:10:00,29.8,29.81,29.78,29.8,11600.0,17.4197,17.4256,17.408,17.4197,11600.0
2010-03-15 13:15:00,29.8,29.81,29.78,29.79,8600.0,17.4197,17.4256,17.408,17.4139,8600.0
2010-03-15 13:20:00,29.79,29.8,29.78,29.79,23300.0,17.4139,17.4197,17.408,17.4139,23300.0
2010-03-15 13:25:00,29.78,29.79,29.77,29.77,10300.0,17.408,17.4139,17.4022,17.4022,10300.0
2010-03-15 13:30:00,29.78,29.78,29.77,29.78,2600.0,17.408,17.408,17.4022,17.408,2600.0
2010-03-15 13:35:00,29.78,29.79,29.78,29.79,12900.0,17.408,17.4139,17.408,17.4139,12900.0
2010-03-15 13:40:00,29.79,29.79,29.78,29.78,9300.0,17.4139,17.4139,17.408,17.408,9300.0
2010-03-15 13:45:00,29.78,29.81,29.78,29.81,10700.0,17.408,17.4256,17.408,17.4256,10700.0
2010-03-15 13:50:00,29.81,29.81,29.8,29.8,14200.0,17.4256,17.4256,17.4197,17.4197,14200.0
2010-03-15 13:55:00,29.8,29.8,29.79,29.8,3800.0,17.4197,17.4197,17.4139,17.4197,3800.0
2010-03-15 14:00:00,29.8,29.8,29.79,29.8,13800.0,17.4197,17.4197,17.4139,17.4197,13800.0
2010-03-15 14:05:00,29.79,29.8,29.78,29.79,41300.0,17.4139,17.4197,17.408,17.4139,41300.0
2010-03-15 14:10:00,29.79,29.81,29.78,29.81,109200.0,17.4139,17.4256,17.408,17.4256,109200.0
2010-03-15 14:15:00,29.81,29.81,29.8,29.81,67400.0,17.4256,17.4256,17.4197,17.4256,67400.0
2010-03-15 14:20:00,29.81,29.81,29.8,29.8,9200.0,17.4256,17.4256,17.4197,17.4197,9200.0
2010-03-15 14:25:00,29.81,29.81,29.8,29.81,10400.0,17.4256,17.4256,17.4197,17.4256,10400.0
2010-03-15 14:30:00,29.8,29.81,29.78,29.79,44700.0,17.4197,17.4256,17.408,17.4139,44700.0
2010-03-15 14:35:00,29.79,29.81,29.79,29.8,17600.0,17.4139,17.4256,17.4139,17.4197,17600.0
2010-03-15 14:40:00,29.81,29.82,29.8,29.82,13700.0,17.4256,17.4314,17.4197,17.4314,13700.0
2010-03-15 14:45:00,29.82,29.84,29.82,29.82,21600.0,17.4314,17.4431,17.4314,17.4314,21600.0
2010-03-15 14:50:00,29.82,29.85,29.82,29.83,20900.0,17.4314,17.449,17.4314,17.4373,20900.0
2010-03-15 14:55:00,29.83,29.84,29.82,29.83,8300.0,17.4373,17.4431,17.4314,17.4373,8300.0
2010-03-15 15:00:00,29.83,29.84,29.82,29.82,18900.0,17.4373,17.4431,17.4314,17.4314,18900.0
2010-03-15 15:05:00,29.82,29.83,29.81,29.82,46400.0,17.4314,17.4373,17.4256,17.4314,46400.0
2010-03-15 15:10:00,29.83,29.84,29.82,29.84,67700.0,17.4373,17.4431,17.4314,17.4431,67700.0
2010-03-15 15:15:00,29.83,29.87,29.83,29.86,112600.0,17.4373,17.4606,17.4373,17.4548,112600.0
2010-03-15 15:20:00,29.86,29.9,29.85,29.9,38600.0,17.4548,17.4782,17.449,17.4782,38600.0
2010-03-15 15:25:00,29.9,29.91,29.89,29.91,37200.0,17.4782,17.484,17.4723,17.484,37200.0
2010-03-15 15:30:00,29.9,29.91,29.89,29.9,70000.0,17.4782,17.484,17.4723,17.4782,70000.0
2010-03-15 15:35:00,29.9,29.92,29.89,29.9,23800.0,17.4782,17.4899,17.4723,17.4782,23800.0
2010-03-15 15:40:00,29.9,29.92,29.9,29.92,151200.0,17.4782,17.4899,17.4782,17.4899,151200.0
2010-03-15 15:45:00,29.92,29.97,29.92,29.96,237900.0,17.4899,17.5191,17.4899,17.5133,237900.0
2010-03-15 15:50:00,29.96,29.96,29.95,29.96,107300.0,17.5133,17.5133,17.5074,17.5133,107300.0
2010-03-15 15:55:00,29.95,29.96,29.94,29.95,354300.0,17.5074,17.5133,17.5016,17.5074,354300.0
2010-03-16 09:30:00,29.91,30.08,29.91,29.98,86200.0,17.484,17.5834,17.484,17.5249,86200.0
2010-03-16 09:35:00,29.99,30.0,29.97,29.97,18000.0,17.5308,17.5366,17.5191,17.5191,18000.0
2010-03-16 09:40:00,29.96,29.98,29.95,29.97,41000.0,17.5133,17.5249,17.5074,17.5191,41000.0
2010-03-16 09:45:00,29.97,29.98,29.91,29.92,163300.0,17.5191,17.5249,17.484,17.4899,163300.0
2010-03-16 09:50:00,29.91,29.94,29.89,29.93,125300.0,17.484,17.5016,17.4723,17.4957,125300.0
2010-03-16 09:55:00,29.93,29.97,29.92,29.97,44100.0,17.4957,17.5191,17.4899,17.5191,44100.0
2010-03-16 10:00:00,29.97,30.01,29.96,30.0,38800.0,17.5191,17.5425,17.5133,17.5366,38800.0
2010-03-16 10:05:00,30.0,30.03,29.99,30.02,29900.0,17.5366,17.5542,17.5308,17.5483,29900.0
2010-03-16 10:10:00,30.02,30.04,30.01,30.04,49200.0,17.5483,17.56,17.5425,17.56,49200.0
2010-03-16 10:15:00,30.04,30.05,30.0,30.0,80700.0,17.56,17.5659,17.5366,17.5366,80700.0
2010-03-16 10:20:00,30.0,30.02,29.98,30.01,164000.0,17.5366,17.5483,17.5249,17.5425,164000.0
2010-03-16 10:25:00,30.0,30.04,30.0,30.03,26200.0,17.5366,17.56,17.5366,17.5542,26200.0
2010-03-16 10:30:00,30.04,30.06,30.04,30.06,80300.0,17.56,17.5717,17.56,17.5717,80300.0
2010-03-16 10:35:00,30.05,30.08,30.04,30.06,83300.0,17.5659,17.5834,17.56,17.5717,83300.0
2010-03-16 10:40:00,30.06,30.07,30.05,30.05,109600.0,17.5717,17.5776,17.5659,17.5659,109600.0
2010-03-16 10:45:00,30.06,30.06,30.04,30.05,135700.0,17.5717,17.5717,17.56,17.5659,135700.0
2010-03-16 10:50:00,30.05,30.05,30.04,30.05,14100.0,17.5659,17.5659,17.56,17.5659,14100.0
2010-03-16 10:55:00,30.05,30.12,30.04,30.09,159700.0,17.5659,17.6068,17.56,17.5892,159700.0
2010-03-16 11:00:00,30.1,30.13,30.09,30.13,27700.0,17.5951,17.6126,17.5892,17.6126,27700.0
2010-03-16 11:05:00,30.13,30.14,30.12,30.13,45900.0,17.6126,17.6185,17.6068,17.6126,45900.0
2010-03-16 11:10:00,30.12,30.13,30.11,30.12,32100.0,17.6068,17.6126,17.6009,17.6068,32100.0
2010-03-16 11:15:00,30.12,30.16,30.11,30.16,18600.0,17.6068,17.6302,17.6009,17.6302,18600.0
2010-03-16 11:20:00,30.16,30.17,30.15,30.15,29400.0,17.6302,17.636,17.6243,17.6243,29400.0
2010-03-16 11:25:00,30.16,30.18,30.15,30.17,25700.0,17.6302,17.6419,17.6243,17.636,25700.0
2010-03-16 11:30:00,30.17,30.18,30.15,30.17,38800.0,17.636,17.6419,17.6243,17.636,38800.0
2010-03-16 11:35:00,30.17,30.2,30.16,30.19,26400.0,17.636,17.6535,17.6302,17.6477,26400.0
2010-03-16 11:40:00,30.19,30.21,30.19,30.19,71600.0,17.6477,17.6594,17.6477,17.6477,71600.0
2010-03-16 11:45:00,30.19,30.21,30.19,30.21,21600.0,17.6477,17.6594,17.6477,17.6594,21600.0
2010-03-16 11:50:00,30.21,30.21,30.19,30.2,49100.0,17.6594,17.6594,17.6477,17.6535,49100.0
2010-03-16 11:55:00,30.19,30.2,30.16,30.16,138800.0,17.6477,17.6535,17.6302,17.6302,138800.0
2010-03-16 12:00:00,30.16,30.17,30.15,30.16,20600.0,17.6302,17.636,17.6243,17.6302,20600.0
2010-03-16 12:05:00,30.17,30.18,30.16,30.18,20900.0,17.636,17.6419,17.6302,17.6419,20900.0
2010-03-16 12:10:00,30.18,30.19,30.17,30.17,54400.0,17.6419,17.6477,17.636,17.636,54400.0
2010-03-16 12:15:00,30.18,30.19,30.16,30.16,17100.0,17.6419,17.6477,17.6302,17.6302,17100.0
2010-03-16 12:20:00,30.16,30.18,30.16,30.17,25500.0,17.6302,17.6419,17.6302,17.636,25500.0
2010-03-16 12:25:00,30.16,30.17,30.15,30.16,26100.0,17.6302,17.636,17.6243,17.6302,26100.0
2010-03-16 12:30:00,30.16,30.18,30.16,30.18,98200.0,17.6302,17.6419,17.6302,17.6419,98200.0
2010-03-16 12:35:00,30.17,30.18,30.16,30.16,32800.0,17.636,17.6419,17.6302,17.6302,32800.0
2010-03-16 12:40:00,30.17,30.17,30.15,30.16,17500.0,17.636,17.636,17.6243,17.6302,17500.0
2010-03-16 12:45:00,30.16,30.16,30.15,30.15,14400.0,17.6302,17.6302,17.6243,17.6243,14400.0
2010-03-16 12:50:00,30.15,30.16,30.15,30.16,16300.0,17.6243,17.6302,17.6243,17.6302,16300.0
2010-03-16 12:55:00,30.16,30.17,30.15,30.17,15100.0,17.6302,17.636,17.6243,17.636,15100.0
2010-03-16 13:00:00,30.17,30.18,30.16,30.17,26800.0,17.636,17.6419,17.6302,17.636,26800.0
2010-03-16 13:05:00,30.16,30.18,30.16,30.18,23600.0,17.6302,17.6419,17.6302,17.6419,23600.0
2010-03-16 13:10:00,30.17,30.18,30.16,30.16,20800.0,17.636,17.6419,17.6302,17.6302,20800.0
2010-03-16 13:15:00,30.16,30.17,30.15,30.16,10000.0,17.6302,17.636,17.6243,17.6302,10000.0
2010-03-16 13:20:00,30.16,30.17,30.15,30.16,24500.0,17.6302,17.636,17.6243,17.6302,24500.0
2010-03-16 13:25:00,30.16,30.17,30.15,30.17,14500.0,17.6302,17.636,17.6243,17.636,14500.0
2010-03-16 13:30:00,30.16,30.17,30.16,30.17,11600.0,17.6302,17.636,17.6302,17.636,11600.0
2010-03-16 13:35:00,30.16,30.17,30.16,30.17,9800.0,17.6302,17.636,17.6302,17.636,9800.0
2010-03-16 13:40:00,30.17,30.17,30.16,30.17,14300.0,17.636,17.636,17.6302,17.636,14300.0
2010-03-16 13:45:00,30.17,30.17,30.15,30.15,39300.0,17.636,17.636,17.6243,17.6243,39300.0
2010-03-16 13:50:00,30.16,30.16,30.12,30.13,104300.0,17.6302,17.6302,17.6068,17.6126,104300.0
2010-03-16 13:55:00,30.12,30.16,30.12,30.16,24200.0,17.6068,17.6302,17.6068,17.6302,24200.0
2010-03-16 14:00:00,30.15,30.16,30.11,30.11,41000.0,17.6243,17.6302,17.6009,17.6009,41000.0
2010-03-16 14:05:00,30.11,30.12,30.1,30.1,23300.0,17.6009,17.6068,17.5951,17.5951,23300.0
2010-03-16 14:10:00,30.1,30.17,30.09,30.17,98100.0,17.5951,17.636,17.5892,17.636,98100.0
2010-03-16 14:15:00,30.17,30.19,30.15,30.16,74100.0,17.636,17.6477,17.6243,17.6302,74100.0
2010-03-16 14:20:00,30.16,30.22,30.16,30.2,113600.0,17.6302,17.6652,17.6302,17.6535,113600.0
2010-03-16 14:25:00,30.2,30.23,30.18,30.18,81800.0,17.6535,17.6711,17.6419,17.6419,81800.0
2010-03-16 14:30:00,30.19,30.19,30.14,30.14,53500.0,17.6477,17.6477,17.6185,17.6185,53500.0
2010-03-16 14:35:00,30.14,30.15,30.12,30.14,72900.0,17.6185,17.6243,17.6068,17.6185,72900.0
2010-03-16 14:40:00,30.13,30.15,30.1,30.11,152200.0,17.6126,17.6243,17.5951,17.6009,152200.0
2010-03-16 14:45:00,30.11,30.13,30.11,30.12,30000.0,17.6009,17.6126,17.6009,17.6068,30000.0
2010-03-16 14:50:00,30.11,30.15,30.1,30.13,92700.0,17.6009,17.6243,17.5951,17.6126,92700.0
2010-03-16 14:55:00,30.13,30.17,30.13,30.17,91800.0,17.6126,17.636,17.6126,17.636,91800.0
2010-03-16 15:00:00,30.17,30.2,30.16,30.19,434700.0,17.636,17.6535,17.6302,17.6477,434700.0
2010-03-16 15:05:00,30.19,30.2,30.18,30.18,83800.0,17.6477,17.6535,17.6419,17.6419,83800.0
2010-03-16 15:10:00,30.18,30.21,30.18,30.21,48000.0,17.6419,17.6594,17.6419,17.6594,48000.0
2010-03-16 15:15:00,30.21,30.25,30.2,30.23,57800.0,17.6594,17.6828,17.6535,17.6711,57800.0
2010-03-16 15:20:00,30.24,30.24,30.21,30.24,116700.0,17.6769,17.6769,17.6594,17.6769,116700.0
2010-03-16 15:25:00,30.23,30.25,30.23,30.25,55000.0,17.6711,17.6828,17.6711,17.6828,55000.0
2010-03-16 15:30:00,30.24,30.26,30.22,30.24,90000.0,17.6769,17.6886,17.6652,17.6769,90000.0
2010-03-16 15:35:00,30.24,30.26,30.24,30.25,92900.0,17.6769,17.6886,17.6769,17.6828,92900.0
2010-03-16 15:40:00,30.25,30.26,30.24,30.25,89000.0,17.6828,17.6886,17.6769,17.6828,89000.0
2010-03-16 15:45:00,30.24,30.27,30.23,30.26,127100.0,17.6769,17.6945,17.6711,17.6886,127100.0
2010-03-16 15:50:00,30.25,30.32,30.25,30.32,186200.0,17.6828,17.7237,17.6828,17.7237,186200.0
2010-03-16 15:55:00,30.32,30.32,30.28,30.28,447500.0,17.7237,17.7237,17.7003,17.7003,447500.0
2010-03-17 09:30:00,30.38,30.39,30.28,30.29,81500.0,17.7588,17.7646,17.7003,17.7062,81500.0
2010-03-17 09:35:00,30.28,30.3,30.25,30.28,69900.0,17.7003,17.712,17.6828,17.7003,69900.0
2010-03-17 09:40:00,30.28,30.3,30.24,30.26,65000.0,17.7003,17.712,17.6769,17.6886,65000.0
2010-03-17 09:45:00,30.26,30.28,30.26,30.26,32700.0,17.6886,17.7003,17.6886,17.6886,32700.0
2010-03-17 09:50:00,30.26,30.31,30.24,30.31,42800.0,17.6886,17.7178,17.6769,17.7178,42800.0
2010-03-17 09:55:00,30.31,30.35,30.3,30.35,30500.0,17.7178,17.7412,17.712,17.7412,30500.0
2010-03-17 10:00:00,30.35,30.36,30.34,30.34,38000.0,17.7412,17.7471,17.7354,17.7354,38000.0
2010-03-17 10:05:00,30.35,30.37,30.34,30.37,37400.0,17.7412,17.7529,17.7354,17.7529,37400.0
2010-03-17 10:10:00,30.37,30.37,30.34,30.35,41600.0,17.7529,17.7529,17.7354,17.7412,41600.0
2010-03-17 10:15:00,30.35,30.37,30.34,30.37,31900.0,17.7412,17.7529,17.7354,17.7529,31900.0
2010-03-17 10:20:00,30.37,30.37,30.3,30.32,33800.0,17.7529,17.7529,17.712,17.7237,33800.0
2010-03-17 10:25:00,30.32,30.33,30.29,30.29,41700.0,17.7237,17.7295,17.7062,17.7062,41700.0
2010-03-17 10:30:00,30.3,30.33,30.3,30.32,31200.0,17.712,17.7295,17.712,17.7237,31200.0
2010-03-17 10:35:00,30.32,30.33,30.3,30.31,29300.0,17.7237,17.7295,17.712,17.7178,29300.0
2010-03-17 10:40:00,30.31,30.32,30.3,30.31,26800.0,17.7178,17.7237,17.712,17.7178,26800.0
2010-03-17 10:45:00,30.32,30.35,30.31,30.32,221700.0,17.7237,17.7412,17.7178,17.7237,221700.0
2010-03-17 10:50:00,30.32,30.32,30.3,30.31,27000.0,17.7237,17.7237,17.712,17.7178,27000.0
2010-03-17 10:55:00,30.31,30.33,30.3,30.33,19800.0,17.7178,17.7295,17.712,17.7295,19800.0
2010-03-17 11:00:00,30.32,30.36,30.32,30.35,166300.0,17.7237,17.7471,17.7237,17.7412,166300.0
2010-03-17 11:05:00,30.35,30.35,30.33,30.34,23000.0,17.7412,17.7412,17.7295,17.7354,23000.0
2010-03-17 11:10:00,30.33,30.34,30.32,30.33,76900.0,17.7295,17.7354,17.7237,17.7295,76900.0
2010-03-17 11:15:00,30.32,30.36,30.32,30.35,110200.0,17.7237,17.7471,17.7237,17.7412,110200.0
2010-03-17 11:20:00,30.36,30.38,30.36,30.37,73300.0,17.7471,17.7588,17.7471,17.7529,73300.0
2010-03-17 11:25:00,30.37,30.38,30.36,30.37,22600.0,17.7529,17.7588,17.7471,17.7529,22600.0
2010-03-17 11:30:00,30.37,30.38,30.37,30.37,21400.0,17.7529,17.7588,17.7529,17.7529,21400.0
2010-03-17 11:35:00,30.37,30.38,30.33,30.33,237200.0,17.7529,17.7588,17.7295,17.7295,237200.0
2010-03-17 11:40:00,30.33,30.33,30.31,30.32,234700.0,17.7295,17.7295,17.7178,17.7237,234700.0
2010-03-17 11:45:00,30.32,30.36,30.31,30.33,223300.0,17.7237,17.7471,17.7178,17.7295,223300.0
2010-03-17 11:50:00,30.33,30.35,30.33,30.34,24800.0,17.7295,17.7412,17.7295,17.7354,24800.0
2010-03-17 11:55:00,30.34,30.35,30.29,30.3,24000.0,17.7354,17.7412,17.7062,17.712,24000.0
2010-03-17 12:00:00,30.3,30.33,30.29,30.33,44700.0,17.712,17.7295,17.7062,17.7295,44700.0
2010-03-17 12:05:00,30.33,30.34,30.32,30.34,21400.0,17.7295,17.7354,17.7237,17.7354,21400.0
2010-03-17 12:10:00,30.33,30.34,30.32,30.33,73900.0,17.7295,17.7354,17.7237,17.7295,73900.0
2010-03-17 12:15:00,30.32,30.35,30.32,30.34,144800.0,17.7237,17.7412,17.7237,17.7354,144800.0
2010-03-17 12:20:00,30.35,30.35,30.32,30.32,24900.0,17.7412,17.7412,17.7237,17.7237,24900.0
2010-03-17 12:25:00,30.33,30.33,30.32,30.32,23600.0,17.7295,17.7295,17.7237,17.7237,23600.0
2010-03-17 12:30:00,30.32,30.32,30.3,30.31,39700.0,17.7237,17.7237,17.712,17.7178,39700.0
2010-03-17 12:35:00,30.32,30.33,30.31,30.31,64100.0,17.7237,17.7295,17.7178,17.7178,64100.0
2010-03-17 12:40:00,30.32,30.34,30.31,30.33,110100.0,17.7237,17.7354,17.7178,17.7295,110100.0
2010-03-17 12:45:00,30.34,30.34,30.33,30.33,38300.0,17.7354,17.7354,17.7295,17.7295,38300.0
2010-03-17 12:50:00,30.33,30.34,30.32,30.33,21300.0,17.7295,17.7354,17.7237,17.7295,21300.0
2010-03-17 12:55:00,30.32,30.33,30.32,30.33,10800.0,17.7237,17.7295,17.7237,17.7295,10800.0
2010-03-17 13:00:00,30.33,30.33,30.31,30.32,32000.0,17.7295,17.7295,17.7178,17.7237,32000.0
2010-03-17 13:05:00,30.32,30.32,30.31,30.32,13500.0,17.7237,17.7237,17.7178,17.7237,13500.0
2010-03-17 13:10:00,30.31,30.33,30.31,30.31,118500.0,17.7178,17.7295,17.7178,17.7178,118500.0
2010-03-17 13:15:00,30.32,30.33,30.31,30.33,152900.0,17.7237,17.7295,17.7178,17.7295,152900.0
2010-03-17 13:20:00,30.33,30.33,30.31,30.31,37400.0,17.7295,17.7295,17.7178,17.7178,37400.0
2010-03-17 13:25:00,30.32,30.34,30.31,30.32,36000.0,17.7237,17.7354,17.7178,17.7237,36000.0
2010-03-17 13:30:00,30.33,30.36,30.32,30.35,31400.0,17.7295,17.7471,17.7237,17.7412,31400.0
2010-03-17 13:35:00,30.35,30.38,30.35,30.37,77000.0,17.7412,17.7588,17.7412,17.7529,77000.0
2010-03-17 13:40:00,30.38,30.38,30.35,30.37,51100.0,17.7588,17.7588,17.7412,17.7529,51100.0
2010-03-17 13:45:00,30.37,30.37,30.33,30.35,104800.0,17.7529,17.7529,17.7295,17.7412,104800.0
2010-03-17 13:50:00,30.35,30.37,30.34,30.35,65600.0,17.7412,17.7529,17.7354,17.7412,65600.0
2010-03-17 13:55:00,30.35,30.38,30.35,30.38,25500.0,17.7412,17.7588,17.7412,17.7588,25500.0
2010-03-17 14:00:00,30.38,30.38,30.36,30.36,12500.0,17.7588,17.7588,17.7471,17.7471,12500.0
2010-03-17 14:05:00,30.36,30.38,30.36,30.38,13900.0,17.7471,17.7588,17.7471,17.7588,13900.0
2010-03-17 14:10:00,30.37,30.4,30.37,30.39,40700.0,17.7529,17.7705,17.7529,17.7646,40700.0
2010-03-17 14:15:00,30.4,30.41,30.39,30.41,15700.0,17.7705,17.7763,17.7646,17.7763,15700.0
2010-03-17 14:20:00,30.41,30.43,30.4,30.42,32500.0,17.7763,17.788,17.7705,17.7821,32500.0
2010-03-17 14:25:00,30.42,30.44,30.42,30.44,72600.0,17.7821,17.7938,17.7821,17.7938,72600.0
2010-03-17 14:30:00,30.43,30.45,30.43,30.43,26000.0,17.788,17.7997,17.788,17.788,26000.0
2010-03-17 14:35:00,30.43,30.44,30.41,30.42,51300.0,17.788,17.7938,17.7763,17.7821,51300.0
2010-03-17 14:40:00,30.42,30.43,30.41,30.43,27800.0,17.7821,17.788,17.7763,17.788,27800.0
2010-03-17 14:45:00,30.42,30.43,30.41,30.41,29500.0,17.7821,17.788,17.7763,17.7763,29500.0
2010-03-17 14:50:00,30.41,30.42,30.39,30.4,31700.0,17.7763,17.7821,17.7646,17.7705,31700.0
2010-03-17 14:55:00,30.39,30.39,30.37,30.37,41700.0,17.7646,17.7646,17.7529,17.7529,41700.0
2010-03-17 15:00:00,30.37,30.39,30.36,30.36,154100.0,17.7529,17.7646,17.7471,17.7471,154100.0
2010-03-17 15:05:00,30.37,30.39,30.37,30.38,38000.0,17.7529,17.7646,17.7529,17.7588,38000.0
2010-03-17 15:10:00,30.38,30.38,30.36,30.38,23400.0,17.7588,17.7588,17.7471,17.7588,23400.0
2010-03-17 15:15:00,30.38,30.38,30.3,30.3,180800.0,17.7588,17.7588,17.712,17.712,180800.0
2010-03-17 15:20:00,30.3,30.31,30.29,30.3,340700.0,17.712,17.7178,17.7062,17.712,340700.0
2010-03-17 15:25:00,30.3,30.34,30.3,30.34,275800.0,17.712,17.7354,17.712,17.7354,275800.0
2010-03-17 15:30:00,30.34,30.34,30.32,30.33,175900.0,17.7354,17.7354,17.7237,17.7295,175900.0
2010-03-17 15:35:00,30.33,30.36,30.32,30.35,83800.0,17.7295,17.7471,17.7237,17.7412,83800.0
2010-03-17 15:40:00,30.35,30.36,30.34,30.35,82900.0,17.7412,17.7471,17.7354,17.7412,82900.0
2010-03-17 15:45:00,30.35,30.38,30.34,30.37,153700.0,17.7412,17.7588,17.7354,17.7529,153700.0
2010-03-17 15:50:00,30.38,30.38,30.35,30.38,200500.0,17.7588,17.7588,17.7412,17.7588,200500.0
2010-03-17 15:55:00,30.37,30.4,30.37,30.39,202400.0,17.7529,17.7705,17.7529,17.7646,202400.0
2010-03-18 09:30:00,30.34,30.5,30.34,30.37,116800.0,17.7354,17.8289,17.7354,17.7529,116800.0
2010-03-18 09:35:00,30.38,30.43,30.38,30.4,114300.0,17.7588,17.788,17.7588,17.7705,114300.0
2010-03-18 09:40:00,30.41,30.43,30.39,30.4,133800.0,17.7763,17.788,17.7646,17.7705,133800.0
2010-03-18 09:45:00,30.4,30.44,30.37,30.38,131000.0,17.7705,17.7938,17.7529,17.7588,131000.0
2010-03-18 09:50:00,30.38,30.38,30.35,30.38,90100.0,17.7588,17.7588,17.7412,17.7588,90100.0
2010-03-18 09:55:00,30.38,30.4,30.38,30.39,33100.0,17.7588,17.7705,17.7588,17.7646,33100.0
2010-03-18 10:00:00,30.39,30.41,30.38,30.4,76000.0,17.7646,17.7763,17.7588,17.7705,76000.0
2010-03-18 10:05:00,30.4,30.41,30.36,30.36,62000.0,17.7705,17.7763,17.7471,17.7471,62000.0
2010-03-18 10:10:00,30.36,30.36,30.32,30.32,92400.0,17.7471,17.7471,17.7237,17.7237,92400.0
2010-03-18 10:15:00,30.32,30.33,30.31,30.33,87000.0,17.7237,17.7295,17.7178,17.7295,87000.0
2010-03-18 10:20:00,30.32,30.34,30.32,30.34,40000.0,17.7237,17.7354,17.7237,17.7354,40000.0
2010-03-18 10:25:00,30.34,30.34,30.31,30.31,22300.0,17.7354,17.7354,17.7178,17.7178,22300.0
2010-03-18 10:30:00,30.31,30.32,30.29,30.3,16100.0,17.7178,17.7237,17.7062,17.712,16100.0
2010-03-18 10:35:00,30.29,30.29,30.25,30.26,20600.0,17.7062,17.7062,17.6828,17.6886,20600.0
2010-03-18 10:40:00,30.25,30.26,30.23,30.26,49000.0,17.6828,17.6886,17.6711,17.6886,49000.0
2010-03-18 10:45:00,30.25,30.25,30.23,30.23,29900.0,17.6828,17.6828,17.6711,17.6711,29900.0
2010-03-18 10:50:00,30.24,30.24,30.22,30.23,20600.0,17.6769,17.6769,17.6652,17.6711,20600.0
2010-03-18 10:55:00,30.23,30.27,30.23,30.27,55100.0,17.6711,17.6945,17.6711,17.6945,55100.0
2010-03-18 11:00:00,30.26,30.27,30.26,30.26,36900.0,17.6886,17.6945,17.6886,17.6886,36900.0
2010-03-18 11:05:00,30.25,30.27,30.25,30.27,35100.0,17.6828,17.6945,17.6828,17.6945,35100.0
2010-03-18 11:10:00,30.26,30.29,30.25,30.28,53900.0,17.6886,17.7062,17.6828,17.7003,53900.0
2010-03-18 11:15:00,30.27,30.32,30.27,30.31,34100.0,17.6945,17.7237,17.6945,17.7178,34100.0
2010-03-18 11:20:00,30.3,30.31,30.28,30.29,30200.0,17.712,17.7178,17.7003,17.7062,30200.0
2010-03-18 11:25:00,30.28,30.29,30.26,30.27,35100.0,17.7003,17.7062,17.6886,17.6945,35100.0
2010-03-18 11:30:00,30.27,30.29,30.27,30.28,21700.0,17.6945,17.7062,17.6945,17.7003,21700.0
2010-03-18 11:35:00,30.27,30.28,30.25,30.25,36900.0,17.6945,17.7003,17.6828,17.6828,36900.0
2010-03-18 11:40:00,30.25,30.26,30.2,30.2,40100.0,17.6828,17.6886,17.6535,17.6535,40100.0
2010-03-18 11:45:00,30.2,30.22,30.2,30.21,58100.0,17.6535,17.6652,17.6535,17.6594,58100.0
2010-03-18 11:50:00,30.21,30.21,30.2,30.21,12600.0,17.6594,17.6594,17.6535,17.6594,12600.0
2010-03-18 11:55:00,30.21,30.21,30.2,30.2,22800.0,17.6594,17.6594,17.6535,17.6535,22800.0
2010-03-18 12:00:00,30.2,30.23,30.19,30.2,154300.0,17.6535,17.6711,17.6477,17.6535,154300.0
2010-03-18 12:05:00,30.2,30.24,30.2,30.24,25700.0,17.6535,17.6769,17.6535,17.6769,25700.0
2010-03-18 12:10:00,30.24,30.26,30.23,30.26,48200.0,17.6769,17.6886,17.6711,17.6886,48200.0
2010-03-18 12:15:00,30.25,30.26,30.23,30.23,409300.0,17.6828,17.6886,17.6711,17.6711,409300.0
2010-03-18 12:20:00,30.23,30.24,30.21,30.21,40700.0,17.6711,17.6769,17.6594,17.6594,40700.0
2010-03-18 12:25:00,30.22,30.23,30.21,30.23,45800.0,17.6652,17.6711,17.6594,17.6711,45800.0
2010-03-18 12:30:00,30.23,30.24,30.22,30.22,16100.0,17.6711,17.6769,17.6652,17.6652,16100.0
2010-03-18 12:35:00,30.23,30.23,30.19,30.19,37500.0,17.6711,17.6711,17.6477,17.6477,37500.0
2010-03-18 12:40:00,30.2,30.2,30.18,30.19,33700.0,17.6535,17.6535,17.6419,17.6477,33700.0
2010-03-18 12:45:00,30.19,30.21,30.18,30.2,32800.0,17.6477,17.6594,17.6419,17.6535,32800.0
2010-03-18 12:50:00,30.19,30.2,30.18,30.18,3600.0,17.6477,17.6535,17.6419,17.6419,3600.0
2010-03-18 12:55:00,30.18,30.19,30.18,30.18,4000.0,17.6419,17.6477,17.6419,17.6419,4000.0
2010-03-18 13:00:00,30.19,30.2,30.18,30.2,13000.0,17.6477,17.6535,17.6419,17.6535,13000.0
2010-03-18 13:05:00,30.21,30.25,30.21,30.25,32900.0,17.6594,17.6828,17.6594,17.6828,32900.0
2010-03-18 13:10:00,30.25,30.26,30.24,30.26,16100.0,17.6828,17.6886,17.6769,17.6886,16100.0
2010-03-18 13:15:00,30.26,30.26,30.25,30.25,12400.0,17.6886,17.6886,17.6828,17.6828,12400.0
2010-03-18 13:20:00,30.25,30.25,30.24,30.24,12600.0,17.6828,17.6828,17.6769,17.6769,12600.0
2010-03-18 13:25:00,30.25,30.25,30.24,30.24,6500.0,17.6828,17.6828,17.6769,17.6769,6500.0
2010-03-18 13:30:00,30.24,30.27,30.24,30.26,24000.0,17.6769,17.6945,17.6769,17.6886,24000.0
2010-03-18 13:35:00,30.26,30.27,30.26,30.27,14800.0,17.6886,17.6945,17.6886,17.6945,14800.0
2010-03-18 13:40:00,30.27,30.27,30.26,30.26,2600.0,17.6945,17.6945,17.6886,17.6886,2600.0
2010-03-18 13:45:00,30.26,30.27,30.26,30.27,42100.0,17.6886,17.6945,17.6886,17.6945,42100.0
2010-03-18 13:50:00,30.26,30.27,30.25,30.26,84100.0,17.6886,17.6945,17.6828,17.6886,84100.0
2010-03-18 13:55:00,30.26,30.27,30.25,30.27,30600.0,17.6886,17.6945,17.6828,17.6945,30600.0
2010-03-18 14:00:00,30.27,30.29,30.25,30.25,33600.0,17.6945,17.7062,17.6828,17.6828,33600.0
2010-03-18 14:05:00,30.25,30.28,30.25,30.27,57600.0,17.6828,17.7003,17.6828,17.6945,57600.0
2010-03-18 14:10:00,30.27,30.28,30.26,30.28,47200.0,17.6945,17.7003,17.6886,17.7003,47200.0
2010-03-18 14:15:00,30.28,30.28,30.26,30.27,13300.0,17.7003,17.7003,17.6886,17.6945,13300.0
2010-03-18 14:20:00,30.26,30.28,30.26,30.28,23100.0,17.6886,17.7003,17.6886,17.7003,23100.0
2010-03-18 14:25:00,30.28,30.29,30.27,30.29,13600.0,17.7003,17.7062,17.6945,17.7062,13600.0
2010-03-18 14:30:00,30.29,30.32,30.28,30.31,40000.0,17.7062,17.7237,17.7003,17.7178,40000.0
2010-03-18 14:35:00,30.32,30.32,30.31,30.32,42800.0,17.7237,17.7237,17.7178,17.7237,42800.0
2010-03-18 14:40:00,30.31,30.32,30.3,30.31,19000.0,17.7178,17.7237,17.712,17.7178,19000.0
2010-03-18 14:45:00,30.3,30.31,30.27,30.28,32700.0,17.712,17.7178,17.6945,17.7003,32700.0
2010-03-18 14:50:00,30.28,30.29,30.26,30.26,54900.0,17.7003,17.7062,17.6886,17.6886,54900.0
2010-03-18 14:55:00,30.26,30.26,30.25,30.25,22800.0,17.6886,17.6886,17.6828,17.6828,22800.0
2010-03-18 15:00:00,30.26,30.26,30.24,30.24,25600.0,17.6886,17.6886,17.6769,17.6769,25600.0
2010-03-18 15:05:00,30.25,30.25,30.24,30.25,28900.0,17.6828,17.6828,17.6769,17.6828,28900.0
2010-03-18 15:10:00,30.25,30.25,30.23,30.23,24200.0,17.6828,17.6828,17.6711,17.6711,24200.0
2010-03-18 15:15:00,30.22,30.23,30.22,30.23,52600.0,17.6652,17.6711,17.6652,17.6711,52600.0
2010-03-18 15:20:00,30.22,30.26,30.22,30.24,84900.0,17.6652,17.6886,17.6652,17.6769,84900.0
2010-03-18 15:25:00,30.24,30.27,30.24,30.27,114000.0,17.6769,17.6945,17.6769,17.6945,114000.0
2010-03-18 15:30:00,30.27,30.28,30.25,30.28,54800.0,17.6945,17.7003,17.6828,17.7003,54800.0
2010-03-18 15:35:00,30.28,30.28,30.26,30.26,32700.0,17.7003,17.7003,17.6886,17.6886,32700.0
2010-03-18 15:40:00,30.26,30.27,30.24,30.25,59900.0,17.6886,17.6945,17.6769,17.6828,59900.0
2010-03-18 15:45:00,30.25,30.3,30.25,30.27,169100.0,17.6828,17.712,17.6828,17.6945,169100.0
2010-03-18 15:50:00,30.27,30.29,30.27,30.28,183700.0,17.6945,17.7062,17.6945,17.7003,183700.0
2010-03-18 15:55:00,30.29,30.29,30.26,30.28,236600.0,17.7062,17.7062,17.6886,17.7003,236600.0
2010-03-19 09:30:00,30.08,30.16,30.0,30.16,173000.0,17.7398,17.787,17.6927,17.787,173000.0
2010-03-19 09:35:00,30.16,30.17,30.12,30.14,98100.0,17.787,17.7929,17.7634,17.7752,98100.0
2010-03-19 09:40:00,30.14,30.15,30.12,30.14,52000.0,17.7752,17.7811,17.7634,17.7752,52000.0
2010-03-19 09:45:00,30.13,30.14,30.1,30.11,153800.0,17.7693,17.7752,17.7516,17.7575,153800.0
2010-03-19 09:50:00,30.11,30.12,30.09,30.11,41400.0,17.7575,17.7634,17.7457,17.7575,41400.0
2010-03-19 09:55:00,30.1,30.11,30.08,30.1,57700.0,17.7516,17.7575,17.7398,17.7516,57700.0
2010-03-19 10:00:00,30.1,30.11,30.05,30.06,85300.0,17.7516,17.7575,17.7222,17.7281,85300.0
2010-03-19 10:05:00,30.07,30.07,30.01,30.02,70400.0,17.7339,17.7339,17.6986,17.7045,70400.0
2010-03-19 10:10:00,30.02,30.04,30.01,30.01,104300.0,17.7045,17.7163,17.6986,17.6986,104300.0
2010-03-19 10:15:00,30.0,30.05,29.99,30.05,33400.0,17.6927,17.7222,17.6868,17.7222,33400.0
2010-03-19 10:20:00,30.05,30.05,29.97,29.99,234800.0,17.7222,17.7222,17.675,17.6868,234800.0
2010-03-19 10:25:00,29.99,30.02,29.98,30.0,73900.0,17.6868,17.7045,17.6809,17.6927,73900.0
2010-03-19 10:30:00,30.01,30.01,29.98,30.0,101000.0,17.6986,17.6986,17.6809,17.6927,101000.0
2010-03-19 10:35:00,30.0,30.01,29.99,30.0,141600.0,17.6927,17.6986,17.6868,17.6927,141600.0
2010-03-19 10:40:00,30.0,30.04,29.99,30.03,109100.0,17.6927,17.7163,17.6868,17.7104,109100.0
2010-03-19 10:45:00,30.03,30.05,30.01,30.04,121400.0,17.7104,17.7222,17.6986,17.7163,121400.0
2010-03-19 10:50:00,30.04,30.04,30.02,30.03,41900.0,17.7163,17.7163,17.7045,17.7104,41900.0
2010-03-19 10:55:00,30.03,30.04,30.02,30.03,26700.0,17.7104,17.7163,17.7045,17.7104,26700.0
2010-03-19 11:00:00,30.03,30.05,30.03,30.03,48700.0,17.7104,17.7222,17.7104,17.7104,48700.0
2010-03-19 11:05:00,30.02,30.04,30.02,30.02,19400.0,17.7045,17.7163,17.7045,17.7045,19400.0
2010-03-19 11:10:00,30.02,30.03,29.98,30.0,29700.0,17.7045,17.7104,17.6809,17.6927,29700.0
2010-03-19 11:15:00,29.99,30.0,29.97,29.98,79300.0,17.6868,17.6927,17.675,17.6809,79300.0
2010-03-19 11:20:00,29.99,30.01,29.98,29.99,36000.0,17.6868,17.6986,17.6809,17.6868,36000.0
2010-03-19 11:25:00,29.99,30.01,29.97,29.97,26000.0,17.6868,17.6986,17.675,17.675,26000.0
2010-03-19 11:30:00,29.97,29.98,29.95,29.95,55100.0,17.675,17.6809,17.6632,17.6632,55100.0
2010-03-19 11:35:00,29.95,29.97,29.95,29.96,12900.0,17.6632,17.675,17.6632,17.6691,12900.0
2010-03-19 11:40:00,29.96,29.97,29.95,29.97,35800.0,17.6691,17.675,17.6632,17.675,35800.0
2010-03-19 11:45:00,29.96,29.97,29.95,29.96,45300.0,17.6691,17.675,17.6632,17.6691,45300.0
2010-03-19 11:50:00,29.96,29.98,29.95,29.96,69900.0,17.6691,17.6809,17.6632,17.6691,69900.0
2010-03-19 11:55:00,29.97,29.97,29.94,29.94,62700.0,17.675,17.675,17.6573,17.6573,62700.0
2010-03-19 12:00:00,29.94,29.95,29.93,29.93,69500.0,17.6573,17.6632,17.6514,17.6514,69500.0
2010-03-19 12:05:00,29.93,29.95,29.93,29.94,79700.0,17.6514,17.6632,17.6514,17.6573,79700.0
2010-03-19 12:10:00,29.93,29.94,29.92,29.93,68800.0,17.6514,17.6573,17.6455,17.6514,68800.0
2010-03-19 12:15:00,29.92,29.93,29.88,29.88,116100.0,17.6455,17.6514,17.6219,17.6219,116100.0
2010-03-19 12:20:00,29.88,29.89,29.87,29.87,72600.0,17.6219,17.6278,17.616,17.616,72600.0
2010-03-19 12:25:00,29.87,29.93,29.87,29.91,98800.0,17.616,17.6514,17.616,17.6396,98800.0
2010-03-19 12:30:00,29.9,29.91,29.88,29.9,57400.0,17.6337,17.6396,17.6219,17.6337,57400.0
2010-03-19 12:35:00,29.9,29.9,29.89,29.89,6300.0,17.6337,17.6337,17.6278,17.6278,6300.0
2010-03-19 12:40:00,29.89,29.92,29.89,29.92,19300.0,17.6278,17.6455,17.6278,17.6455,19300.0
2010-03-19 12:45:00,29.92,29.92,29.9,29.91,58600.0,17.6455,17.6455,17.6337,17.6396,58600.0
2010-03-19 12:50:00,29.91,29.92,29.89,29.9,24000.0,17.6396,17.6455,17.6278,17.6337,24000.0
2010-03-19 12:55:00,29.89,29.9,29.89,29.9,28700.0,17.6278,17.6337,17.6278,17.6337,28700.0
2010-03-19 13:00:00,29.9,29.93,29.9,29.93,67400.0,17.6337,17.6514,17.6337,17.6514,67400.0
2010-03-19 13:05:00,29.92,29.94,29.92,29.93,11800.0,17.6455,17.6573,17.6455,17.6514,11800.0
2010-03-19 13:10:00,29.94,29.94,29.92,29.93,56500.0,17.6573,17.6573,17.6455,17.6514,56500.0
2010-03-19 13:15:00,29.92,29.93,29.91,29.91,41500.0,17.6455,17.6514,17.6396,17.6396,41500.0
2010-03-19 13:20:00,29.92,29.92,29.88,29.89,29800.0,17.6455,17.6455,17.6219,17.6278,29800.0
2010-03-19 13:25:00,29.89,29.9,29.89,29.9,29900.0,17.6278,17.6337,17.6278,17.6337,29900.0
2010-03-19 13:30:00,29.9,29.9,29.89,29.9,19100.0,17.6337,17.6337,17.6278,17.6337,19100.0
2010-03-19 13:35:00,29.9,29.9,29.88,29.89,25300.0,17.6337,17.6337,17.6219,17.6278,25300.0
2010-03-19 13:40:00,29.88,29.89,29.87,29.88,20100.0,17.6219,17.6278,17.616,17.6219,20100.0
2010-03-19 13:45:00,29.87,29.9,29.87,29.9,30900.0,17.616,17.6337,17.616,17.6337,30900.0
2010-03-19 13:50:00,29.9,29.9,29.88,29.89,50300.0,17.6337,17.6337,17.6219,17.6278,50300.0
2010-03-19 13:55:00,29.88,29.89,29.88,29.88,13800.0,17.6219,17.6278,17.6219,17.6219,13800.0
2010-03-19 14:00:00,29.89,29.89,29.87,29.88,40000.0,17.6278,17.6278,17.616,17.6219,40000.0
2010-03-19 14:05:00,29.87,29.88,29.86,29.88,32300.0,17.616,17.6219,17.6101,17.6219,32300.0
2010-03-19 14:10:00,29.88,29.88,29.84,29.85,76600.0,17.6219,17.6219,17.5983,17.6042,76600.0
2010-03-19 14:15:00,29.86,29.86,29.84,29.85,27300.0,17.6101,17.6101,17.5983,17.6042,27300.0
2010-03-19 14:20:00,29.85,29.87,29.84,29.86,40300.0,17.6042,17.616,17.5983,17.6101,40300.0
2010-03-19 14:25:00,29.85,29.87,29.85,29.86,34100.0,17.6042,17.616,17.6042,17.6101,34100.0
2010-03-19 14:30:00,29.85,29.86,29.83,29.83,35000.0,17.6042,17.6101,17.5924,17.5924,35000.0
2010-03-19 14:35:00,29.83,29.84,29.83,29.84,63300.0,17.5924,17.5983,17.5924,17.5983,63300.0
2010-03-19 14:40:00,29.83,29.84,29.82,29.83,76200.0,17.5924,17.5983,17.5865,17.5924,76200.0
2010-03-19 14:45:00,29.83,29.83,29.82,29.83,36700.0,17.5924,17.5924,17.5865,17.5924,36700.0
2010-03-19 14:50:00,29.82,29.83,29.81,29.82,155000.0,17.5865,17.5924,17.5806,17.5865,155000.0
2010-03-19 14:55:00,29.82,29.83,29.81,29.81,39900.0,17.5865,17.5924,17.5806,17.5806,39900.0
2010-03-19 15:00:00,29.82,29.82,29.8,29.8,60600.0,17.5865,17.5865,17.5747,17.5747,60600.0
2010-03-19 15:05:00,29.81,29.82,29.8,29.81,127300.0,17.5806,17.5865,17.5747,17.5806,127300.0
2010-03-19 15:10:00,29.81,29.82,29.8,29.81,32900.0,17.5806,17.5865,17.5747,17.5806,32900.0
2010-03-19 15:15:00,29.8,29.81,29.8,29.81,31800.0,17.5747,17.5806,17.5747,17.5806,31800.0
2010-03-19 15:20:00,29.8,29.81,29.8,29.81,41200.0,17.5747,17.5806,17.5747,17.5806,41200.0
2010-03-19 15:25:00,29.81,29.81,29.8,29.81,84900.0,17.5806,17.5806,17.5747,17.5806,84900.0
2010-03-19 15:30:00,29.81,29.81,29.76,29.76,179000.0,17.5806,17.5806,17.5511,17.5511,179000.0
2010-03-19 15:35:00,29.76,29.78,29.75,29.77,95900.0,17.5511,17.5629,17.5452,17.557,95900.0
2010-03-19 15:40:00,29.77,29.79,29.75,29.79,107400.0,17.557,17.5688,17.5452,17.5688,107400.0
2010-03-19 15:45:00,29.79,29.91,29.79,29.9,225300.0,17.5688,17.6396,17.5688,17.6337,225300.0
2010-03-19 15:50:00,29.91,29.92,29.89,29.92,230700.0,17.6396,17.6455,17.6278,17.6455,230700.0
2010-03-19 15:55:00,29.91,29.95,29.91,29.95,454700.0,17.6396,17.6632,17.6396,17.6632,454700.0
2010-03-22 09:30:00,29.84,29.86,29.77,29.77,154000.0,17.5983,17.6101,17.557,17.557,154000.0
2010-03-22 09:35:00,29.77,29.78,29.71,29.75,103300.0,17.557,17.5629,17.5216,17.5452,103300.0
2010-03-22 09:40:00,29.75,29.78,29.73,29.77,144600.0,17.5452,17.5629,17.5334,17.557,144600.0
2010-03-22 09:45:00,29.78,29.85,29.78,29.83,92400.0,17.5629,17.6042,17.5629,17.5924,92400.0
2010-03-22 09:50:00,29.83,29.88,29.82,29.88,80200.0,17.5924,17.6219,17.5865,17.6219,80200.0
2010-03-22 09:55:00,29.88,29.89,29.85,29.86,82000.0,17.6219,17.6278,17.6042,17.6101,82000.0
2010-03-22 10:00:00,29.86,29.87,29.83,29.85,87300.0,17.6101,17.616,17.5924,17.6042,87300.0
2010-03-22 10:05:00,29.85,29.86,29.77,29.81,142600.0,17.6042,17.6101,17.557,17.5806,142600.0
2010-03-22 10:10:00,29.81,29.85,29.81,29.83,20000.0,17.5806,17.6042,17.5806,17.5924,20000.0
2010-03-22 10:15:00,29.83,29.85,29.8,29.82,25500.0,17.5924,17.6042,17.5747,17.5865,25500.0
2010-03-22 10:20:00,29.81,29.85,29.81,29.82,50300.0,17.5806,17.6042,17.5806,17.5865,50300.0
2010-03-22 10:25:00,29.82,29.86,29.81,29.83,66400.0,17.5865,17.6101,17.5806,17.5924,66400.0
2010-03-22 10:30:00,29.83,29.88,29.83,29.84,141100.0,17.5924,17.6219,17.5924,17.5983,141100.0
2010-03-22 10:35:00,29.84,29.85,29.83,29.83,28500.0,17.5983,17.6042,17.5924,17.5924,28500.0
2010-03-22 10:40:00,29.83,29.85,29.82,29.85,60700.0,17.5924,17.6042,17.5865,17.6042,60700.0
2010-03-22 10:45:00,29.84,29.85,29.83,29.83,19600.0,17.5983,17.6042,17.5924,17.5924,19600.0
2010-03-22 10:50:00,29.84,29.87,29.83,29.85,59600.0,17.5983,17.616,17.5924,17.6042,59600.0
2010-03-22 10:55:00,29.85,29.86,29.83,29.83,51600.0,17.6042,17.6101,17.5924,17.5924,51600.0
2010-03-22 11:00:00,29.84,29.84,29.82,29.82,79800.0,17.5983,17.5983,17.5865,17.5865,79800.0
2010-03-22 11:05:00,29.83,29.84,29.82,29.83,45400.0,17.5924,17.5983,17.5865,17.5924,45400.0
2010-03-22 11:10:00,29.83,29.84,29.82,29.83,17400.0,17.5924,17.5983,17.5865,17.5924,17400.0
2010-03-22 11:15:00,29.83,29.83,29.8,29.8,136700.0,17.5924,17.5924,17.5747,17.5747,136700.0
2010-03-22 11:20:00,29.81,29.81,29.8,29.81,8500.0,17.5806,17.5806,17.5747,17.5806,8500.0
2010-03-22 11:25:00,29.81,29.81,29.76,29.76,125600.0,17.5806,17.5806,17.5511,17.5511,125600.0
2010-03-22 11:30:00,29.76,29.77,29.75,29.76,46200.0,17.5511,17.557,17.5452,17.5511,46200.0
2010-03-22 11:35:00,29.76,29.78,29.76,29.78,49700.0,17.5511,17.5629,17.5511,17.5629,49700.0
2010-03-22 11:40:00,29.78,29.78,29.75,29.75,24600.0,17.5629,17.5629,17.5452,17.5452,24600.0
2010-03-22 11:45:00,29.75,29.77,29.75,29.76,22200.0,17.5452,17.557,17.5452,17.5511,22200.0
2010-03-22 11:50:00,29.76,29.76,29.72,29.72,29800.0,17.5511,17.5511,17.5275,17.5275,29800.0
2010-03-22 11:55:00,29.72,29.73,29.7,29.71,15900.0,17.5275,17.5334,17.5157,17.5216,15900.0
2010-03-22 12:00:00,29.7,29.71,29.68,29.68,52200.0,17.5157,17.5216,17.5039,17.5039,52200.0
2010-03-22 12:05:00,29.68,29.7,29.68,29.68,30600.0,17.5039,17.5157,17.5039,17.5039,30600.0
2010-03-22 12:10:00,29.69,29.69,29.67,29.67,79700.0,17.5098,17.5098,17.498,17.498,79700.0
2010-03-22 12:15:00,29.68,29.68,29.66,29.66,40900.0,17.5039,17.5039,17.4921,17.4921,40900.0
2010-03-22 12:20:00,29.67,29.67,29.66,29.66,20100.0,17.498,17.498,17.4921,17.4921,20100.0
2010-03-22 12:25:00,29.67,29.7,29.66,29.7,17600.0,17.498,17.5157,17.4921,17.5157,17600.0
2010-03-22 12:30:00,29.7,29.72,29.69,29.71,28200.0,17.5157,17.5275,17.5098,17.5216,28200.0
2010-03-22 12:35:00,29.72,29.72,29.7,29.71,11300.0,17.5275,17.5275,17.5157,17.5216,11300.0
2010-03-22 12:40:00,29.71,29.73,29.7,29.73,145600.0,17.5216,17.5334,17.5157,17.5334,145600.0
2010-03-22 12:45:00,29.73,29.73,29.71,29.72,17600.0,17.5334,17.5334,17.5216,17.5275,17600.0
2010-03-22 12:50:00,29.72,29.73,29.71,29.73,11900.0,17.5275,17.5334,17.5216,17.5334,11900.0
2010-03-22 12:55:00,29.73,29.74,29.73,29.74,19200.0,17.5334,17.5393,17.5334,17.5393,19200.0
2010-03-22 13:00:00,29.74,29.81,29.74,29.8,123200.0,17.5393,17.5806,17.5393,17.5747,123200.0
2010-03-22 13:05:00,29.8,29.81,29.78,29.78,29500.0,17.5747,17.5806,17.5629,17.5629,29500.0
2010-03-22 13:10:00,29.79,29.79,29.78,29.78,9000.0,17.5688,17.5688,17.5629,17.5629,9000.0
2010-03-22 13:15:00,29.79,29.79,29.77,29.77,18000.0,17.5688,17.5688,17.557,17.557,18000.0
2010-03-22 13:20:00,29.77,29.78,29.75,29.77,74400.0,17.557,17.5629,17.5452,17.557,74400.0
2010-03-22 13:25:00,29.77,29.77,29.76,29.76,12800.0,17.557,17.557,17.5511,17.5511,12800.0
2010-03-22 13:30:00,29.77,29.77,29.76,29.76,30200.0,17.557,17.557,17.5511,17.5511,30200.0
2010-03-22 13:35:00,29.76,29.77,29.75,29.75,34300.0,17.5511,17.557,17.5452,17.5452,34300.0
2010-03-22 13:40:00,29.76,29.76,29.74,29.74,115000.0,17.5511,17.5511,17.5393,17.5393,115000.0
2010-03-22 13:45:00,29.74,29.75,29.73,29.74,43900.0,17.5393,17.5452,17.5334,17.5393,43900.0
2010-03-22 13:50:00,29.74,29.75,29.73,29.75,24200.0,17.5393,17.5452,17.5334,17.5452,24200.0
2010-03-22 13:55:00,29.75,29.76,29.74,29.75,136400.0,17.5452,17.5511,17.5393,17.5452,136400.0
2010-03-22 14:00:00,29.74,29.75,29.72,29.73,25500.0,17.5393,17.5452,17.5275,17.5334,25500.0
2010-03-22 14:05:00,29.72,29.74,29.72,29.74,20900.0,17.5275,17.5393,17.5275,17.5393,20900.0
2010-03-22 14:10:00,29.73,29.75,29.73,29.75,60300.0,17.5334,17.5452,17.5334,17.5452,60300.0
2010-03-22 14:15:00,29.75,29.75,29.73,29.73,24900.0,17.5452,17.5452,17.5334,17.5334,24900.0
2010-03-22 14:20:00,29.73,29.75,29.73,29.75,18200.0,17.5334,17.5452,17.5334,17.5452,18200.0
2010-03-22 14:25:00,29.74,29.75,29.74,29.75,35400.0,17.5393,17.5452,17.5393,17.5452,35400.0
2010-03-22 14:30:00,29.75,29.76,29.74,29.76,118200.0,17.5452,17.5511,17.5393,17.5511,118200.0
2010-03-22 14:35:00,29.76,29.77,29.74,29.77,21400.0,17.5511,17.557,17.5393,17.557,21400.0
2010-03-22 14:40:00,29.78,29.78,29.76,29.77,24300.0,17.5629,17.5629,17.5511,17.557,24300.0
2010-03-22 14:45:00,29.76,29.78,29.75,29.77,57700.0,17.5511,17.5629,17.5452,17.557,57700.0
2010-03-22 14:50:00,29.76,29.78,29.76,29.76,32100.0,17.5511,17.5629,17.5511,17.5511,32100.0
2010-03-22 14:55:00,29.77,29.78,29.76,29.77,29700.0,17.557,17.5629,17.5511,17.557,29700.0
2010-03-22 15:00:00,29.77,29.77,29.76,29.77,46600.0,17.557,17.557,17.5511,17.557,46600.0
2010-03-22 15:05:00,29.78,29.78,29.74,29.75,28500.0,17.5629,17.5629,17.5393,17.5452,28500.0
2010-03-22 15:10:00,29.75,29.78,29.75,29.76,45300.0,17.5452,17.5629,17.5452,17.5511,45300.0
2010-03-22 15:15:00,29.76,29.78,29.76,29.76,53900.0,17.5511,17.5629,17.5511,17.5511,53900.0
2010-03-22 15:20:00,29.76,29.78,29.76,29.78,26200.0,17.5511,17.5629,17.5511,17.5629,26200.0
2010-03-22 15:25:00,29.77,29.78,29.75,29.75,34400.0,17.557,17.5629,17.5452,17.5452,34400.0
2010-03-22 15:30:00,29.76,29.77,29.74,29.75,48000.0,17.5511,17.557,17.5393,17.5452,48000.0
2010-03-22 15:35:00,29.76,29.76,29.75,29.75,37300.0,17.5511,17.5511,17.5452,17.5452,37300.0
2010-03-22 15:40:00,29.76,29.77,29.75,29.76,71200.0,17.5511,17.557,17.5452,17.5511,71200.0
2010-03-22 15:45:00,29.76,29.77,29.75,29.77,176200.0,17.5511,17.557,17.5452,17.557,176200.0
2010-03-22 15:50:00,29.76,29.77,29.74,29.75,132600.0,17.5511,17.557,17.5393,17.5452,132600.0
2010-03-22 15:55:00,29.74,29.77,29.74,29.77,564600.0,17.5393,17.557,17.5393,17.557,564600.0
2010-03-23 09:30:00,29.83,29.85,29.75,29.77,93700.0,17.5924,17.6042,17.5452,17.557,93700.0
2010-03-23 09:35:00,29.77,29.78,29.73,29.75,82400.0,17.557,17.5629,17.5334,17.5452,82400.0
2010-03-23 09:40:00,29.74,29.76,29.73,29.75,43700.0,17.5393,17.5511,17.5334,17.5452,43700.0
2010-03-23 09:45:00,29.74,29.75,29.7,29.71,46900.0,17.5393,17.5452,17.5157,17.5216,46900.0
2010-03-23 09:50:00,29.71,29.71,29.68,29.7,81600.0,17.5216,17.5216,17.5039,17.5157,81600.0
2010-03-23 09:55:00,29.7,29.74,29.68,29.74,121900.0,17.5157,17.5393,17.5039,17.5393,121900.0
2010-03-23 10:00:00,29.74,29.76,29.7,29.71,65100.0,17.5393,17.5511,17.5157,17.5216,65100.0
2010-03-23 10:05:00,29.71,29.75,29.69,29.75,69300.0,17.5216,17.5452,17.5098,17.5452,69300.0
2010-03-23 10:10:00,29.75,29.75,29.69,29.71,217800.0,17.5452,17.5452,17.5098,17.5216,217800.0
2010-03-23 10:15:00,29.71,29.75,29.71,29.75,49200.0,17.5216,17.5452,17.5216,17.5452,49200.0
2010-03-23 10:20:00,29.75,29.78,29.74,29.76,31000.0,17.5452,17.5629,17.5393,17.5511,31000.0
2010-03-23 10:25:00,29.77,29.78,29.74,29.75,66700.0,17.557,17.5629,17.5393,17.5452,66700.0
2010-03-23 10:30:00,29.74,29.75,29.73,29.75,32000.0,17.5393,17.5452,17.5334,17.5452,32000.0
2010-03-23 10:35:00,29.75,29.75,29.73,29.75,28600.0,17.5452,17.5452,17.5334,17.5452,28600.0
2010-03-23 10:40:00,29.74,29.75,29.73,29.74,49400.0,17.5393,17.5452,17.5334,17.5393,49400.0
2010-03-23 10:45:00,29.74,29.76,29.73,29.75,37300.0,17.5393,17.5511,17.5334,17.5452,37300.0
2010-03-23 10:50:00,29.75,29.77,29.75,29.76,36900.0,17.5452,17.557,17.5452,17.5511,36900.0
2010-03-23 10:55:00,29.76,29.76,29.72,29.73,47900.0,17.5511,17.5511,17.5275,17.5334,47900.0
2010-03-23 11:00:00,29.72,29.73,29.69,29.7,153100.0,17.5275,17.5334,17.5098,17.5157,153100.0
2010-03-23 11:05:00,29.7,29.73,29.7,29.72,44300.0,17.5157,17.5334,17.5157,17.5275,44300.0
2010-03-23 11:10:00,29.71,29.73,29.7,29.72,26400.0,17.5216,17.5334,17.5157,17.5275,26400.0
2010-03-23 11:15:00,29.72,29.72,29.7,29.71,36300.0,17.5275,17.5275,17.5157,17.5216,36300.0
2010-03-23 11:20:00,29.71,29.72,29.7,29.71,30500.0,17.5216,17.5275,17.5157,17.5216,30500.0
2010-03-23 11:25:00,29.71,29.72,29.7,29.72,40000.0,17.5216,17.5275,17.5157,17.5275,40000.0
2010-03-23 11:30:00,29.72,29.73,29.71,29.72,25500.0,17.5275,17.5334,17.5216,17.5275,25500.0
2010-03-23 11:35:00,29.72,29.73,29.72,29.72,32600.0,17.5275,17.5334,17.5275,17.5275,32600.0
2010-03-23 11:40:00,29.73,29.73,29.7,29.71,45700.0,17.5334,17.5334,17.5157,17.5216,45700.0
2010-03-23 11:45:00,29.71,29.76,29.71,29.74,41600.0,17.5216,17.5511,17.5216,17.5393,41600.0
2010-03-23 11:50:00,29.75,29.77,29.75,29.76,19000.0,17.5452,17.557,17.5452,17.5511,19000.0
2010-03-23 11:55:00,29.77,29.78,29.76,29.78,12800.0,17.557,17.5629,17.5511,17.5629,12800.0
2010-03-23 12:00:00,29.77,29.79,29.77,29.79,76200.0,17.557,17.5688,17.557,17.5688,76200.0
2010-03-23 12:05:00,29.78,29.82,29.78,29.81,226100.0,17.5629,17.5865,17.5629,17.5806,226100.0
2010-03-23 12:10:00,29.81,29.85,29.81,29.84,170800.0,17.5806,17.6042,17.5806,17.5983,170800.0
2010-03-23 12:15:00,29.85,29.85,29.82,29.82,90200.0,17.6042,17.6042,17.5865,17.5865,90200.0
2010-03-23 12:20:00,29.82,29.82,29.8,29.81,35800.0,17.5865,17.5865,17.5747,17.5806,35800.0
2010-03-23 12:25:00,29.8,29.82,29.8,29.82,36700.0,17.5747,17.5865,17.5747,17.5865,36700.0
2010-03-23 12:30:00,29.82,29.82,29.79,29.8,23100.0,17.5865,17.5865,17.5688,17.5747,23100.0
2010-03-23 12:35:00,29.8,29.8,29.78,29.8,31200.0,17.5747,17.5747,17.5629,17.5747,31200.0
2010-03-23 12:40:00,29.8,29.8,29.77,29.78,78800.0,17.5747,17.5747,17.557,17.5629,78800.0
2010-03-23 12:45:00,29.78,29.78,29.77,29.78,8900.0,17.5629,17.5629,17.557,17.5629,8900.0
2010-03-23 12:50:00,29.78,29.81,29.78,29.8,20600.0,17.5629,17.5806,17.5629,17.5747,20600.0
2010-03-23 12:55:00,29.8,29.81,29.78,29.78,25600.0,17.5747,17.5806,17.5629,17.5629,25600.0
2010-03-23 13:00:00,29.79,29.81,29.79,29.8,11000.0,17.5688,17.5806,17.5688,17.5747,11000.0
2010-03-23 13:05:00,29.81,29.82,29.8,29.8,13600.0,17.5806,17.5865,17.5747,17.5747,13600.0
2010-03-23 13:10:00,29.81,29.81,29.8,29.8,17200.0,17.5806,17.5806,17.5747,17.5747,17200.0
2010-03-23 13:15:00,29.8,29.81,29.79,29.8,41200.0,17.5747,17.5806,17.5688,17.5747,41200.0
2010-03-23 13:20:00,29.81,29.81,29.79,29.79,28200.0,17.5806,17.5806,17.5688,17.5688,28200.0
2010-03-23 13:25:00,29.8,29.81,29.79,29.8,57100.0,17.5747,17.5806,17.5688,17.5747,57100.0
2010-03-23 13:30:00,29.79,29.8,29.77,29.78,69100.0,17.5688,17.5747,17.557,17.5629,69100.0
2010-03-23 13:35:00,29.77,29.78,29.77,29.78,9600.0,17.557,17.5629,17.557,17.5629,9600.0
2010-03-23 13:40:00,29.77,29.78,29.75,29.77,36200.0,17.557,17.5629,17.5452,17.557,36200.0
2010-03-23 13:45:00,29.77,29.77,29.73,29.74,80400.0,17.557,17.557,17.5334,17.5393,80400.0
2010-03-23 13:50:00,29.74,29.75,29.73,29.75,13300.0,17.5393,17.5452,17.5334,17.5452,13300.0
2010-03-23 13:55:00,29.75,29.75,29.73,29.74,13300.0,17.5452,17.5452,17.5334,17.5393,13300.0
2010-03-23 14:00:00,29.74,29.76,29.73,29.76,45200.0,17.5393,17.5511,17.5334,17.5511,45200.0
2010-03-23 14:05:00,29.76,29.77,29.75,29.75,36500.0,17.5511,17.557,17.5452,17.5452,36500.0
2010-03-23 14:10:00,29.75,29.77,29.75,29.75,18900.0,17.5452,17.557,17.5452,17.5452,18900.0
2010-03-23 14:15:00,29.76,29.8,29.75,29.79,465900.0,17.5511,17.5747,17.5452,17.5688,465900.0
2010-03-23 14:20:00,29.79,29.8,29.78,29.79,27700.0,17.5688,17.5747,17.5629,17.5688,27700.0
2010-03-23 14:25:00,29.78,29.8,29.78,29.79,103300.0,17.5629,17.5747,17.5629,17.5688,103300.0
2010-03-23 14:30:00,29.78,29.79,29.75,29.76,49800.0,17.5629,17.5688,17.5452,17.5511,49800.0
2010-03-23 14:35:00,29.76,29.76,29.73,29.74,59800.0,17.5511,17.5511,17.5334,17.5393,59800.0
2010-03-23 14:40:00,29.74,29.76,29.73,29.76,17300.0,17.5393,17.5511,17.5334,17.5511,17300.0
2010-03-23 14:45:00,29.75,29.76,29.73,29.76,162800.0,17.5452,17.5511,17.5334,17.5511,162800.0
2010-03-23 14:50:00,29.75,29.76,29.73,29.73,32100.0,17.5452,17.5511,17.5334,17.5334,32100.0
2010-03-23 14:55:00,29.74,29.75,29.72,29.74,22900.0,17.5393,17.5452,17.5275,17.5393,22900.0
2010-03-23 15:00:00,29.74,29.75,29.71,29.73,58700.0,17.5393,17.5452,17.5216,17.5334,58700.0
2010-03-23 15:05:00,29.72,29.8,29.72,29.79,134400.0,17.5275,17.5747,17.5275,17.5688,134400.0
2010-03-23 15:10:00,29.78,29.8,29.77,29.78,112200.0,17.5629,17.5747,17.557,17.5629,112200.0
2010-03-23 15:15:00,29.78,29.81,29.78,29.81,32600.0,17.5629,17.5806,17.5629,17.5806,32600.0
2010-03-23 15:20:00,29.81,29.82,29.79,29.81,59100.0,17.5806,17.5865,17.5688,17.5806,59100.0
2010-03-23 15:25:00,29.81,29.84,29.79,29.82,100600.0,17.5806,17.5983,17.5688,17.5865,100600.0
2010-03-23 15:30:00,29.82,29.82,29.8,29.82,56000.0,17.5865,17.5865,17.5747,17.5865,56000.0
2010-03-23 15:35:00,29.82,29.86,29.82,29.85,163000.0,17.5865,17.6101,17.5865,17.6042,163000.0
2010-03-23 15:40:00,29.86,29.86,29.84,29.85,258900.0,17.6101,17.6101,17.5983,17.6042,258900.0
2010-03-23 15:45:00,29.85,29.85,29.83,29.84,349100.0,17.6042,17.6042,17.5924,17.5983,349100.0
2010-03-23 15:50:00,29.84,29.85,29.83,29.83,200700.0,17.5983,17.6042,17.5924,17.5924,200700.0
2010-03-23 15:55:00,29.84,29.87,29.83,29.86,262600.0,17.5983,17.616,17.5924,17.6101,262600.0
2010-03-24 09:30:00,29.78,29.88,29.73,29.75,163000.0,17.5629,17.6219,17.5334,17.5452,163000.0
2010-03-24 09:35:00,29.74,29.77,29.66,29.68,96000.0,17.5393,17.557,17.4921,17.5039,96000.0
2010-03-24 09:40:00,29.68,29.72,29.67,29.71,41900.0,17.5039,17.5275,17.498,17.5216,41900.0
2010-03-24 09:45:00,29.71,29.73,29.7,29.72,83000.0,17.5216,17.5334,17.5157,17.5275,83000.0
2010-03-24 09:50:00,29.72,29.73,29.7,29.73,69300.0,17.5275,17.5334,17.5157,17.5334,69300.0
2010-03-24 09:55:00,29.73,29.73,29.7,29.71,41600.0,17.5334,17.5334,17.5157,17.5216,41600.0
2010-03-24 10:00:00,29.71,29.73,29.69,29.73,61900.0,17.5216,17.5334,17.5098,17.5334,61900.0
2010-03-24 10:05:00,29.73,29.74,29.72,29.73,56400.0,17.5334,17.5393,17.5275,17.5334,56400.0
2010-03-24 10:10:00,29.73,29.76,29.71,29.72,48100.0,17.5334,17.5511,17.5216,17.5275,48100.0
2010-03-24 10:15:00,29.72,29.74,29.71,29.72,47800.0,17.5275,17.5393,17.5216,17.5275,47800.0
2010-03-24 10:20:00,29.72,29.74,29.7,29.7,29200.0,17.5275,17.5393,17.5157,17.5157,29200.0
2010-03-24 10:25:00,29.71,29.71,29.69,29.71,43300.0,17.5216,17.5216,17.5098,17.5216,43300.0
2010-03-24 10:30:00,29.71,29.71,29.68,29.69,55500.0,17.5216,17.5216,17.5039,17.5098,55500.0
2010-03-24 10:35:00,29.7,29.71,29.69,29.69,62800.0,17.5157,17.5216,17.5098,17.5098,62800.0
2010-03-24 10:40:00,29.69,29.69,29.67,29.68,21800.0,17.5098,17.5098,17.498,17.5039,21800.0
2010-03-24 10:45:00,29.68,29.7,29.66,29.7,15100.0,17.5039,17.5157,17.4921,17.5157,15100.0
2010-03-24 10:50:00,29.69,29.7,29.68,29.69,28400.0,17.5098,17.5157,17.5039,17.5098,28400.0
2010-03-24 10:55:00,29.69,29.7,29.67,29.67,25800.0,17.5098,17.5157,17.498,17.498,25800.0
2010-03-24 11:00:00,29.67,29.68,29.66,29.66,26300.0,17.498,17.5039,17.4921,17.4921,26300.0
2010-03-24 11:05:00,29.66,29.66,29.65,29.66,26700.0,17.4921,17.4921,17.4863,17.4921,26700.0
2010-03-24 11:10:00,29.65,29.66,29.62,29.63,41400.0,17.4863,17.4921,17.4686,17.4745,41400.0
2010-03-24 11:15:00,29.63,29.63,29.58,29.6,89900.0,17.4745,17.4745,17.445,17.4568,89900.0
2010-03-24 11:20:00,29.6,29.61,29.58,29.6,37500.0,17.4568,17.4627,17.445,17.4568,37500.0
2010-03-24 11:25:00,29.59,29.61,29.59,29.61,89700.0,17.4509,17.4627,17.4509,17.4627,89700.0
2010-03-24 11:30:00,29.61,29.63,29.61,29.62,14900.0,17.4627,17.4745,17.4627,17.4686,14900.0
2010-03-24 11:35:00,29.63,29.65,29.63,29.65,30200.0,17.4745,17.4863,17.4745,17.4863,30200.0
2010-03-24 11:40:00,29.64,29.67,29.64,29.64,137500.0,17.4804,17.498,17.4804,17.4804,137500.0
2010-03-24 11:45:00,29.63,29.64,29.61,29.64,16300.0,17.4745,17.4804,17.4627,17.4804,16300.0
2010-03-24 11:50:00,29.64,29.67,29.63,29.67,142800.0,17.4804,17.498,17.4745,17.498,142800.0
2010-03-24 11:55:00,29.66,29.67,29.65,29.66,130600.0,17.4921,17.498,17.4863,17.4921,130600.0
2010-03-24 12:00:00,29.66,29.68,29.65,29.66,120000.0,17.4921,17.5039,17.4863,17.4921,120000.0
2010-03-24 12:05:00,29.66,29.69,29.66,29.68,56800.0,17.4921,17.5098,17.4921,17.5039,56800.0
2010-03-24 12:10:00,29.67,29.67,29.65,29.65,45600.0,17.498,17.498,17.4863,17.4863,45600.0
2010-03-24 12:15:00,29.66,29.66,29.64,29.64,16800.0,17.4921,17.4921,17.4804,17.4804,16800.0
2010-03-24 12:20:00,29.64,29.66,29.64,29.66,21000.0,17.4804,17.4921,17.4804,17.4921,21000.0
2010-03-24 12:25:00,29.65,29.66,29.62,29.62,284300.0,17.4863,17.4921,17.4686,17.4686,284300.0
2010-03-24 12:30:00,29.63,29.64,29.62,29.63,308800.0,17.4745,17.4804,17.4686,17.4745,308800.0
2010-03-24 12:35:00,29.63,29.66,29.62,29.65,137300.0,17.4745,17.4921,17.4686,17.4863,137300.0
2010-03-24 12:40:00,29.65,29.67,29.65,29.67,31000.0,17.4863,17.498,17.4863,17.498,31000.0
2010-03-24 12:45:00,29.66,29.7,29.66,29.68,21000.0,17.4921,17.5157,17.4921,17.5039,21000.0
2010-03-24 12:50:00,29.68,29.7,29.68,29.69,27700.0,17.5039,17.5157,17.5039,17.5098,27700.0
2010-03-24 12:55:00,29.68,29.68,29.64,29.67,126100.0,17.5039,17.5039,17.4804,17.498,126100.0
2010-03-24 13:00:00,29.66,29.69,29.59,29.59,255000.0,17.4921,17.5098,17.4509,17.4509,255000.0
2010-03-24 13:05:00,29.59,29.64,29.59,29.63,33200.0,17.4509,17.4804,17.4509,17.4745,33200.0
2010-03-24 13:10:00,29.64,29.66,29.62,29.63,29600.0,17.4804,17.4921,17.4686,17.4745,29600.0
2010-03-24 13:15:00,29.63,29.63,29.59,29.59,26900.0,17.4745,17.4745,17.4509,17.4509,26900.0
2010-03-24 13:20:00,29.59,29.61,29.58,29.61,21200.0,17.4509,17.4627,17.445,17.4627,21200.0
2010-03-24 13:25:00,29.6,29.62,29.59,29.61,28800.0,17.4568,17.4686,17.4509,17.4627,28800.0
2010-03-24 13:30:00,29.61,29.64,29.61,29.64,142000.0,17.4627,17.4804,17.4627,17.4804,142000.0
2010-03-24 13:35:00,29.63,29.66,29.61,29.62,33100.0,17.4745,17.4921,17.4627,17.4686,33100.0
2010-03-24 13:40:00,29.62,29.63,29.61,29.62,103800.0,17.4686,17.4745,17.4627,17.4686,103800.0
2010-03-24 13:45:00,29.61,29.62,29.57,29.58,74600.0,17.4627,17.4686,17.4391,17.445,74600.0
2010-03-24 13:50:00,29.58,29.6,29.56,29.59,166600.0,17.445,17.4568,17.4332,17.4509,166600.0
2010-03-24 13:55:00,29.59,29.59,29.58,29.58,25000.0,17.4509,17.4509,17.445,17.445,25000.0
2010-03-24 14:00:00,29.59,29.61,29.58,29.59,213000.0,17.4509,17.4627,17.445,17.4509,213000.0
2010-03-24 14:05:00,29.59,29.6,29.58,29.59,32900.0,17.4509,17.4568,17.445,17.4509,32900.0
2010-03-24 14:10:00,29.58,29.6,29.58,29.6,43100.0,17.445,17.4568,17.445,17.4568,43100.0
2010-03-24 14:15:00,29.6,29.61,29.59,29.6,47600.0,17.4568,17.4627,17.4509,17.4568,47600.0
2010-03-24 14:20:00,29.59,29.6,29.58,29.59,72100.0,17.4509,17.4568,17.445,17.4509,72100.0
2010-03-24 14:25:00,29.6,29.61,29.57,29.57,30300.0,17.4568,17.4627,17.4391,17.4391,30300.0
2010-03-24 14:30:00,29.57,29.59,29.57,29.58,44100.0,17.4391,17.4509,17.4391,17.445,44100.0
2010-03-24 14:35:00,29.58,29.59,29.56,29.57,67700.0,17.445,17.4509,17.4332,17.4391,67700.0
2010-03-24 14:40:00,29.57,29.59,29.57,29.59,30600.0,17.4391,17.4509,17.4391,17.4509,30600.0
2010-03-24 14:45:00,29.59,29.61,29.57,29.57,25600.0,17.4509,17.4627,17.4391,17.4391,25600.0
2010-03-24 14:50:00,29.57,29.59,29.56,29.57,110100.0,17.4391,17.4509,17.4332,17.4391,110100.0
2010-03-24 14:55:00,29.57,29.58,29.56,29.57,71600.0,17.4391,17.445,17.4332,17.4391,71600.0
2010-03-24 15:00:00,29.57,29.61,29.56,29.59,79300.0,17.4391,17.4627,17.4332,17.4509,79300.0
2010-03-24 15:05:00,29.59,29.62,29.59,29.59,48900.0,17.4509,17.4686,17.4509,17.4509,48900.0
2010-03-24 15:10:00,29.59,29.6,29.56,29.56,102000.0,17.4509,17.4568,17.4332,17.4332,102000.0
2010-03-24 15:15:00,29.56,29.59,29.56,29.57,89000.0,17.4332,17.4509,17.4332,17.4391,89000.0
2010-03-24 15:20:00,29.58,29.6,29.57,29.58,50900.0,17.445,17.4568,17.4391,17.445,50900.0
2010-03-24 15:25:00,29.58,29.59,29.56,29.56,78200.0,17.445,17.4509,17.4332,17.4332,78200.0
2010-03-24 15:30:00,29.56,29.61,29.56,29.61,61100.0,17.4332,17.4627,17.4332,17.4627,61100.0
2010-03-24 15:35:00,29.61,29.65,29.61,29.63,72300.0,17.4627,17.4863,17.4627,17.4745,72300.0
2010-03-24 15:40:00,29.63,29.64,29.61,29.61,37700.0,17.4745,17.4804,17.4627,17.4627,37700.0
2010-03-24 15:45:00,29.61,29.61,29.58,29.59,67800.0,17.4627,17.4627,17.445,17.4509,67800.0
2010-03-24 15:50:00,29.59,29.59,29.56,29.56,392000.0,17.4509,17.4509,17.4332,17.4332,392000.0
2010-03-24 15:55:00,29.56,29.57,29.56,29.56,328300.0,17.4332,17.4391,17.4332,17.4332,328300.0
2010-03-25 09:30:00,29.58,29.71,29.56,29.67,169600.0,17.445,17.5216,17.4332,17.498,169600.0
2010-03-25 09:35:00,29.68,29.68,29.65,29.66,50300.0,17.5039,17.5039,17.4863,17.4921,50300.0
2010-03-25 09:40:00,29.66,29.71,29.65,29.68,41200.0,17.4921,17.5216,17.4863,17.5039,41200.0
2010-03-25 09:45:00,29.68,29.69,29.64,29.65,32100.0,17.5039,17.5098,17.4804,17.4863,32100.0
2010-03-25 09:50:00,29.65,29.67,29.62,29.62,24000.0,17.4863,17.498,17.4686,17.4686,24000.0
2010-03-25 09:55:00,29.63,29.65,29.6,29.6,208600.0,17.4745,17.4863,17.4568,17.4568,208600.0
2010-03-25 10:00:00,29.6,29.61,29.58,29.58,80000.0,17.4568,17.4627,17.445,17.445,80000.0
2010-03-25 10:05:00,29.57,29.58,29.5,29.53,254500.0,17.4391,17.445,17.3978,17.4155,254500.0
2010-03-25 10:10:00,29.52,29.55,29.52,29.52,124200.0,17.4096,17.4273,17.4096,17.4096,124200.0
2010-03-25 10:15:00,29.53,29.53,29.5,29.51,56300.0,17.4155,17.4155,17.3978,17.4037,56300.0
2010-03-25 10:20:00,29.52,29.55,29.5,29.52,275400.0,17.4096,17.4273,17.3978,17.4096,275400.0
2010-03-25 10:25:00,29.52,29.53,29.49,29.49,28900.0,17.4096,17.4155,17.3919,17.3919,28900.0
2010-03-25 10:30:00,29.49,29.5,29.48,29.5,19500.0,17.3919,17.3978,17.386,17.3978,19500.0
2010-03-25 10:35:00,29.5,29.5,29.47,29.48,44900.0,17.3978,17.3978,17.3801,17.386,44900.0
2010-03-25 10:40:00,29.49,29.51,29.47,29.48,22100.0,17.3919,17.4037,17.3801,17.386,22100.0
2010-03-25 10:45:00,29.48,29.49,29.45,29.49,77100.0,17.386,17.3919,17.3683,17.3919,77100.0
2010-03-25 10:50:00,29.49,29.49,29.46,29.46,34100.0,17.3919,17.3919,17.3742,17.3742,34100.0
2010-03-25 10:55:00,29.46,29.47,29.44,29.46,66700.0,17.3742,17.3801,17.3624,17.3742,66700.0
2010-03-25 11:00:00,29.45,29.48,29.44,29.44,30200.0,17.3683,17.386,17.3624,17.3624,30200.0
2010-03-25 11:05:00,29.44,29.46,29.44,29.46,35700.0,17.3624,17.3742,17.3624,17.3742,35700.0
2010-03-25 11:10:00,29.45,29.5,29.45,29.49,74600.0,17.3683,17.3978,17.3683,17.3919,74600.0
2010-03-25 11:15:00,29.5,29.53,29.5,29.52,238600.0,17.3978,17.4155,17.3978,17.4096,238600.0
2010-03-25 11:20:00,29.52,29.53,29.5,29.5,66900.0,17.4096,17.4155,17.3978,17.3978,66900.0
2010-03-25 11:25:00,29.5,29.53,29.5,29.53,32800.0,17.3978,17.4155,17.3978,17.4155,32800.0
2010-03-25 11:30:00,29.53,29.57,29.53,29.57,26800.0,17.4155,17.4391,17.4155,17.4391,26800.0
2010-03-25 11:35:00,29.56,29.57,29.55,29.57,12900.0,17.4332,17.4391,17.4273,17.4391,12900.0
2010-03-25 11:40:00,29.56,29.57,29.55,29.55,191700.0,17.4332,17.4391,17.4273,17.4273,191700.0
2010-03-25 11:45:00,29.55,29.56,29.55,29.55,10000.0,17.4273,17.4332,17.4273,17.4273,10000.0
2010-03-25 11:50:00,29.55,29.55,29.53,29.53,380600.0,17.4273,17.4273,17.4155,17.4155,380600.0
2010-03-25 11:55:00,29.53,29.53,29.5,29.5,412800.0,17.4155,17.4155,17.3978,17.3978,412800.0
2010-03-25 12:00:00,29.49,29.5,29.48,29.48,49000.0,17.3919,17.3978,17.386,17.386,49000.0
2010-03-25 12:05:00,29.49,29.5,29.48,29.49,308900.0,17.3919,17.3978,17.386,17.3919,308900.0
2010-03-25 12:10:00,29.49,29.49,29.46,29.46,445300.0,17.3919,17.3919,17.3742,17.3742,445300.0
2010-03-25 12:15:00,29.47,29.47,29.44,29.45,213700.0,17.3801,17.3801,17.3624,17.3683,213700.0
2010-03-25 12:20:00,29.45,29.45,29.42,29.42,290300.0,17.3683,17.3683,17.3506,17.3506,290300.0
2010-03-25 12:25:00,29.43,29.44,29.42,29.44,24100.0,17.3565,17.3624,17.3506,17.3624,24100.0
2010-03-25 12:30:00,29.44,29.44,29.43,29.44,112700.0,17.3624,17.3624,17.3565,17.3624,112700.0
2010-03-25 12:35:00,29.44,29.46,29.44,29.46,319400.0,17.3624,17.3742,17.3624,17.3742,319400.0
2010-03-25 12:40:00,29.46,29.48,29.46,29.48,245700.0,17.3742,17.386,17.3742,17.386,245700.0
2010-03-25 12:45:00,29.48,29.49,29.47,29.47,125800.0,17.386,17.3919,17.3801,17.3801,125800.0
2010-03-25 12:50:00,29.46,29.46,29.45,29.45,40100.0,17.3742,17.3742,17.3683,17.3683,40100.0
2010-03-25 12:55:00,29.46,29.47,29.45,29.45,264800.0,17.3742,17.3801,17.3683,17.3683,264800.0
2010-03-25 13:00:00,29.46,29.47,29.44,29.45,407100.0,17.3742,17.3801,17.3624,17.3683,407100.0
2010-03-25 13:05:00,29.45,29.46,29.44,29.45,301500.0,17.3683,17.3742,17.3624,17.3683,301500.0
2010-03-25 13:10:00,29.45,29.46,29.45,29.46,37000.0,17.3683,17.3742,17.3683,17.3742,37000.0
2010-03-25 13:15:00,29.45,29.46,29.45,29.46,32400.0,17.3683,17.3742,17.3683,17.3742,32400.0
2010-03-25 13:20:00,29.46,29.47,29.45,29.47,53800.0,17.3742,17.3801,17.3683,17.3801,53800.0
2010-03-25 13:25:00,29.47,29.48,29.46,29.46,26500.0,17.3801,17.386,17.3742,17.3742,26500.0
2010-03-25 13:30:00,29.46,29.47,29.44,29.45,349500.0,17.3742,17.3801,17.3624,17.3683,349500.0
2010-03-25 13:35:00,29.46,29.46,29.44,29.44,46000.0,17.3742,17.3742,17.3624,17.3624,46000.0
2010-03-25 13:40:00,29.45,29.45,29.44,29.44,37500.0,17.3683,17.3683,17.3624,17.3624,37500.0
2010-03-25 13:45:00,29.44,29.45,29.43,29.45,216800.0,17.3624,17.3683,17.3565,17.3683,216800.0
2010-03-25 13:50:00,29.45,29.45,29.41,29.41,195400.0,17.3683,17.3683,17.3447,17.3447,195400.0
2010-03-25 13:55:00,29.41,29.43,29.41,29.43,67900.0,17.3447,17.3565,17.3447,17.3565,67900.0
2010-03-25 14:00:00,29.43,29.44,29.42,29.43,110800.0,17.3565,17.3624,17.3506,17.3565,110800.0
2010-03-25 14:05:00,29.43,29.44,29.42,29.44,35100.0,17.3565,17.3624,17.3506,17.3624,35100.0
2010-03-25 14:10:00,29.43,29.44,29.42,29.44,178500.0,17.3565,17.3624,17.3506,17.3624,178500.0
2010-03-25 14:15:00,29.44,29.45,29.43,29.44,39600.0,17.3624,17.3683,17.3565,17.3624,39600.0
2010-03-25 14:20:00,29.43,29.45,29.41,29.41,75500.0,17.3565,17.3683,17.3447,17.3447,75500.0
2010-03-25 14:25:00,29.41,29.43,29.4,29.42,71100.0,17.3447,17.3565,17.3388,17.3506,71100.0
2010-03-25 14:30:00,29.41,29.42,29.4,29.41,38100.0,17.3447,17.3506,17.3388,17.3447,38100.0
2010-03-25 14:35:00,29.4,29.41,29.4,29.4,43900.0,17.3388,17.3447,17.3388,17.3388,43900.0
2010-03-25 14:40:00,29.4,29.41,29.39,29.41,65500.0,17.3388,17.3447,17.3329,17.3447,65500.0
2010-03-25 14:45:00,29.41,29.41,29.38,29.38,69700.0,17.3447,17.3447,17.327,17.327,69700.0
2010-03-25 14:50:00,29.39,29.42,29.37,29.42,90100.0,17.3329,17.3506,17.3211,17.3506,90100.0
2010-03-25 14:55:00,29.41,29.43,29.4,29.43,85600.0,17.3447,17.3565,17.3388,17.3565,85600.0
2010-03-25 15:00:00,29.42,29.45,29.42,29.44,138900.0,17.3506,17.3683,17.3506,17.3624,138900.0
2010-03-25 15:05:00,29.44,29.48,29.44,29.47,322700.0,17.3624,17.386,17.3624,17.3801,322700.0
2010-03-25 15:10:00,29.47,29.49,29.46,29.48,159500.0,17.3801,17.3919,17.3742,17.386,159500.0
2010-03-25 15:15:00,29.47,29.48,29.46,29.47,38600.0,17.3801,17.386,17.3742,17.3801,38600.0
2010-03-25 15:20:00,29.47,29.47,29.46,29.46,13300.0,17.3801,17.3801,17.3742,17.3742,13300.0
2010-03-25 15:25:00,29.47,29.48,29.44,29.44,42100.0,17.3801,17.386,17.3624,17.3624,42100.0
2010-03-25 15:30:00,29.45,29.45,29.43,29.43,95400.0,17.3683,17.3683,17.3565,17.3565,95400.0
2010-03-25 15:35:00,29.43,29.44,29.4,29.4,123900.0,17.3565,17.3624,17.3388,17.3388,123900.0
2010-03-25 15:40:00,29.39,29.43,29.39,29.43,164200.0,17.3329,17.3565,17.3329,17.3565,164200.0
2010-03-25 15:45:00,29.42,29.42,29.36,29.36,188200.0,17.3506,17.3506,17.3152,17.3152,188200.0
2010-03-25 15:50:00,29.36,29.38,29.35,29.38,158500.0,17.3152,17.327,17.3093,17.327,158500.0
2010-03-25 15:55:00,29.37,29.38,29.35,29.37,555000.0,17.3211,17.327,17.3093,17.3211,555000.0
2010-03-26 09:30:00,29.37,29.46,29.37,29.4,19300.0,17.3211,17.3742,17.3211,17.3388,19300.0
2010-03-26 09:35:00,29.4,29.44,29.37,29.38,37600.0,17.3388,17.3624,17.3211,17.327,37600.0
2010-03-26 09:40:00,29.38,29.38,29.32,29.32,104500.0,17.327,17.327,17.2916,17.2916,104500.0
2010-03-26 09:45:00,29.32,29.35,29.3,29.34,104600.0,17.2916,17.3093,17.2798,17.3034,104600.0
2010-03-26 09:50:00,29.35,29.36,29.31,29.33,47200.0,17.3093,17.3152,17.2857,17.2975,47200.0
2010-03-26 09:55:00,29.33,29.34,29.32,29.33,56900.0,17.2975,17.3034,17.2916,17.2975,56900.0
2010-03-26 10:00:00,29.33,29.39,29.33,29.36,100900.0,17.2975,17.3329,17.2975,17.3152,100900.0
2010-03-26 10:05:00,29.37,29.41,29.36,29.4,172800.0,17.3211,17.3447,17.3152,17.3388,172800.0
2010-03-26 10:10:00,29.4,29.41,29.39,29.4,133600.0,17.3388,17.3447,17.3329,17.3388,133600.0
2010-03-26 10:15:00,29.39,29.42,29.39,29.4,78600.0,17.3329,17.3506,17.3329,17.3388,78600.0
2010-03-26 10:20:00,29.4,29.41,29.37,29.4,104100.0,17.3388,17.3447,17.3211,17.3388,104100.0
2010-03-26 10:25:00,29.4,29.44,29.4,29.42,114900.0,17.3388,17.3624,17.3388,17.3506,114900.0
2010-03-26 10:30:00,29.42,29.48,29.42,29.48,182000.0,17.3506,17.386,17.3506,17.386,182000.0
2010-03-26 10:35:00,29.48,29.49,29.45,29.47,228200.0,17.386,17.3919,17.3683,17.3801,228200.0
2010-03-26 10:40:00,29.47,29.49,29.47,29.48,39300.0,17.3801,17.3919,17.3801,17.386,39300.0
2010-03-26 10:45:00,29.48,29.49,29.46,29.49,71000.0,17.386,17.3919,17.3742,17.3919,71000.0
2010-03-26 10:50:00,29.49,29.49,29.48,29.49,12900.0,17.3919,17.3919,17.386,17.3919,12900.0
2010-03-26 10:55:00,29.49,29.49,29.45,29.47,204800.0,17.3919,17.3919,17.3683,17.3801,204800.0
2010-03-26 11:00:00,29.46,29.47,29.44,29.45,182700.0,17.3742,17.3801,17.3624,17.3683,182700.0
2010-03-26 11:05:00,29.46,29.46,29.43,29.44,51800.0,17.3742,17.3742,17.3565,17.3624,51800.0
2010-03-26 11:10:00,29.44,29.45,29.43,29.43,15900.0,17.3624,17.3683,17.3565,17.3565,15900.0
2010-03-26 11:15:00,29.43,29.46,29.43,29.45,75500.0,17.3565,17.3742,17.3565,17.3683,75500.0
2010-03-26 11:20:00,29.46,29.47,29.45,29.46,20000.0,17.3742,17.3801,17.3683,17.3742,20000.0
2010-03-26 11:25:00,29.46,29.49,29.46,29.48,55500.0,17.3742,17.3919,17.3742,17.386,55500.0
2010-03-26 11:30:00,29.47,29.49,29.47,29.49,44700.0,17.3801,17.3919,17.3801,17.3919,44700.0
2010-03-26 11:35:00,29.49,29.49,29.48,29.48,12600.0,17.3919,17.3919,17.386,17.386,12600.0
2010-03-26 11:40:00,29.48,29.5,29.48,29.5,50000.0,17.386,17.3978,17.386,17.3978,50000.0
2010-03-26 11:45:00,29.5,29.53,29.5,29.53,23300.0,17.3978,17.4155,17.3978,17.4155,23300.0
2010-03-26 11:50:00,29.53,29.53,29.52,29.53,9500.0,17.4155,17.4155,17.4096,17.4155,9500.0
2010-03-26 11:55:00,29.53,29.53,29.51,29.52,54500.0,17.4155,17.4155,17.4037,17.4096,54500.0
2010-03-26 12:00:00,29.52,29.54,29.52,29.54,41400.0,17.4096,17.4214,17.4096,17.4214,41400.0
2010-03-26 12:05:00,29.53,29.55,29.53,29.55,50600.0,17.4155,17.4273,17.4155,17.4273,50600.0
2010-03-26 12:10:00,29.55,29.55,29.54,29.55,21800.0,17.4273,17.4273,17.4214,17.4273,21800.0
2010-03-26 12:15:00,29.55,29.57,29.54,29.56,91200.0,17.4273,17.4391,17.4214,17.4332,91200.0
2010-03-26 12:20:00,29.55,29.55,29.51,29.52,60400.0,17.4273,17.4273,17.4037,17.4096,60400.0
2010-03-26 12:25:00,29.52,29.52,29.48,29.49,49000.0,17.4096,17.4096,17.386,17.3919,49000.0
2010-03-26 12:30:00,29.49,29.5,29.45,29.46,42300.0,17.3919,17.3978,17.3683,17.3742,42300.0
2010-03-26 12:35:00,29.45,29.45,29.42,29.45,39500.0,17.3683,17.3683,17.3506,17.3683,39500.0
2010-03-26 12:40:00,29.45,29.45,29.44,29.44,11400.0,17.3683,17.3683,17.3624,17.3624,11400.0
2010-03-26 12:45:00,29.44,29.44,29.43,29.44,86200.0,17.3624,17.3624,17.3565,17.3624,86200.0
2010-03-26 12:50:00,29.44,29.46,29.44,29.46,40600.0,17.3624,17.3742,17.3624,17.3742,40600.0
2010-03-26 12:55:00,29.46,29.46,29.4,29.42,154400.0,17.3742,17.3742,17.3388,17.3506,154400.0
2010-03-26 13:00:00,29.42,29.43,29.42,29.42,13000.0,17.3506,17.3565,17.3506,17.3506,13000.0
2010-03-26 13:05:00,29.42,29.42,29.35,29.36,92200.0,17.3506,17.3506,17.3093,17.3152,92200.0
2010-03-26 13:10:00,29.36,29.39,29.36,29.38,22100.0,17.3152,17.3329,17.3152,17.327,22100.0
2010-03-26 13:15:00,29.37,29.41,29.37,29.41,99400.0,17.3211,17.3447,17.3211,17.3447,99400.0
2010-03-26 13:20:00,29.41,29.43,29.4,29.42,36300.0,17.3447,17.3565,17.3388,17.3506,36300.0
2010-03-26 13:25:00,29.42,29.42,29.41,29.41,52800.0,17.3506,17.3506,17.3447,17.3447,52800.0
2010-03-26 13:30:00,29.41,29.42,29.39,29.41,34800.0,17.3447,17.3506,17.3329,17.3447,34800.0
2010-03-26 13:35:00,29.41,29.43,29.41,29.42,41200.0,17.3447,17.3565,17.3447,17.3506,41200.0
2010-03-26 13:40:00,29.43,29.44,29.42,29.43,48700.0,17.3565,17.3624,17.3506,17.3565,48700.0
2010-03-26 13:45:00,29.42,29.43,29.39,29.39,56900.0,17.3506,17.3565,17.3329,17.3329,56900.0
2010-03-26 13:50:00,29.4,29.4,29.38,29.39,43800.0,17.3388,17.3388,17.327,17.3329,43800.0
2010-03-26 13:55:00,29.38,29.39,29.37,29.38,29000.0,17.327,17.3329,17.3211,17.327,29000.0
2010-03-26 14:00:00,29.38,29.38,29.34,29.35,47600.0,17.327,17.327,17.3034,17.3093,47600.0
2010-03-26 14:05:00,29.35,29.38,29.35,29.38,157100.0,17.3093,17.327,17.3093,17.327,157100.0
2010-03-26 14:10:00,29.39,29.4,29.36,29.37,36600.0,17.3329,17.3388,17.3152,17.3211,36600.0
2010-03-26 14:15:00,29.37,29.38,29.35,29.37,156600.0,17.3211,17.327,17.3093,17.3211,156600.0
2010-03-26 14:20:00,29.38,29.39,29.36,29.38,42000.0,17.327,17.3329,17.3152,17.327,42000.0
2010-03-26 14:25:00,29.37,29.43,29.36,29.43,52600.0,17.3211,17.3565,17.3152,17.3565,52600.0
2010-03-26 14:30:00,29.43,29.44,29.42,29.43,30000.0,17.3565,17.3624,17.3506,17.3565,30000.0
2010-03-26 14:35:00,29.42,29.44,29.42,29.44,38700.0,17.3506,17.3624,17.3506,17.3624,38700.0
2010-03-26 14:40:00,29.43,29.44,29.42,29.42,60800.0,17.3565,17.3624,17.3506,17.3506,60800.0
2010-03-26 14:45:00,29.42,29.43,29.41,29.41,32700.0,17.3506,17.3565,17.3447,17.3447,32700.0
2010-03-26 14:50:00,29.41,29.42,29.39,29.39,99900.0,17.3447,17.3506,17.3329,17.3329,99900.0
2010-03-26 14:55:00,29.39,29.41,29.37,29.38,162400.0,17.3329,17.3447,17.3211,17.327,162400.0
2010-03-26 15:00:00,29.37,29.4,29.37,29.4,67000.0,17.3211,17.3388,17.3211,17.3388,67000.0
2010-03-26 15:05:00,29.4,29.4,29.38,29.39,59400.0,17.3388,17.3388,17.327,17.3329,59400.0
2010-03-26 15:10:00,29.39,29.41,29.38,29.4,54600.0,17.3329,17.3447,17.327,17.3388,54600.0
2010-03-26 15:15:00,29.41,29.43,29.41,29.42,90500.0,17.3447,17.3565,17.3447,17.3506,90500.0
2010-03-26 15:20:00,29.43,29.43,29.39,29.4,24300.0,17.3565,17.3565,17.3329,17.3388,24300.0
2010-03-26 15:25:00,29.4,29.42,29.39,29.41,110600.0,17.3388,17.3506,17.3329,17.3447,110600.0
2010-03-26 15:30:00,29.41,29.42,29.39,29.39,136400.0,17.3447,17.3506,17.3329,17.3329,136400.0
2010-03-26 15:35:00,29.39,29.42,29.38,29.42,139000.0,17.3329,17.3506,17.327,17.3506,139000.0
2010-03-26 15:40:00,29.41,29.44,29.41,29.43,102800.0,17.3447,17.3624,17.3447,17.3565,102800.0
2010-03-26 15:45:00,29.42,29.43,29.4,29.42,131200.0,17.3506,17.3565,17.3388,17.3506,131200.0
2010-03-26 15:50:00,29.42,29.44,29.41,29.42,211500.0,17.3506,17.3624,17.3447,17.3506,211500.0
2010-03-26 15:55:00,29.42,29.45,29.42,29.43,433200.0,17.3506,17.3683,17.3506,17.3565,433200.0
2010-03-29 09:30:00,29.56,29.59,29.53,29.57,49600.0,17.4332,17.4509,17.4155,17.4391,49600.0
2010-03-29 09:35:00,29.56,29.61,29.56,29.58,36700.0,17.4332,17.4627,17.4332,17.445,36700.0
2010-03-29 09:40:00,29.58,29.6,29.56,29.57,38300.0,17.445,17.4568,17.4332,17.4391,38300.0
2010-03-29 09:45:00,29.58,29.6,29.55,29.55,90100.0,17.445,17.4568,17.4273,17.4273,90100.0
2010-03-29 09:50:00,29.55,29.58,29.55,29.56,48900.0,17.4273,17.445,17.4273,17.4332,48900.0
2010-03-29 09:55:00,29.55,29.57,29.53,29.55,96200.0,17.4273,17.4391,17.4155,17.4273,96200.0
2010-03-29 10:00:00,29.54,29.59,29.54,29.58,16500.0,17.4214,17.4509,17.4214,17.445,16500.0
2010-03-29 10:05:00,29.58,29.62,29.58,29.62,94800.0,17.445,17.4686,17.445,17.4686,94800.0
2010-03-29 10:10:00,29.62,29.65,29.61,29.64,64100.0,17.4686,17.4863,17.4627,17.4804,64100.0
2010-03-29 10:15:00,29.64,29.65,29.63,29.63,63200.0,17.4804,17.4863,17.4745,17.4745,63200.0
2010-03-29 10:20:00,29.64,29.64,29.61,29.62,84400.0,17.4804,17.4804,17.4627,17.4686,84400.0
2010-03-29 10:25:00,29.62,29.65,29.62,29.65,53000.0,17.4686,17.4863,17.4686,17.4863,53000.0
2010-03-29 10:30:00,29.65,29.69,29.64,29.68,65400.0,17.4863,17.5098,17.4804,17.5039,65400.0
2010-03-29 10:35:00,29.68,29.71,29.68,29.71,65900.0,17.5039,17.5216,17.5039,17.5216,65900.0
2010-03-29 10:40:00,29.71,29.74,29.7,29.71,173800.0,17.5216,17.5393,17.5157,17.5216,173800.0
2010-03-29 10:45:00,29.7,29.71,29.69,29.69,26800.0,17.5157,17.5216,17.5098,17.5098,26800.0
2010-03-29 10:50:00,29.7,29.7,29.67,29.67,34500.0,17.5157,17.5157,17.498,17.498,34500.0
2010-03-29 10:55:00,29.67,29.69,29.66,29.68,46600.0,17.498,17.5098,17.4921,17.5039,46600.0
2010-03-29 11:00:00,29.67,29.69,29.67,29.67,29500.0,17.498,17.5098,17.498,17.498,29500.0
2010-03-29 11:05:00,29.68,29.68,29.66,29.67,13500.0,17.5039,17.5039,17.4921,17.498,13500.0
2010-03-29 11:10:00,29.67,29.7,29.67,29.69,31800.0,17.498,17.5157,17.498,17.5098,31800.0
2010-03-29 11:15:00,29.7,29.7,29.68,29.69,11300.0,17.5157,17.5157,17.5039,17.5098,11300.0
2010-03-29 11:20:00,29.69,29.75,29.69,29.74,101600.0,17.5098,17.5452,17.5098,17.5393,101600.0
2010-03-29 11:25:00,29.75,29.79,29.74,29.78,423400.0,17.5452,17.5688,17.5393,17.5629,423400.0
2010-03-29 11:30:00,29.78,29.78,29.76,29.77,18100.0,17.5629,17.5629,17.5511,17.557,18100.0
2010-03-29 11:35:00,29.76,29.76,29.75,29.75,26500.0,17.5511,17.5511,17.5452,17.5452,26500.0
2010-03-29 11:40:00,29.76,29.76,29.74,29.74,8800.0,17.5511,17.5511,17.5393,17.5393,8800.0
2010-03-29 11:45:00,29.74,29.75,29.71,29.71,41000.0,17.5393,17.5452,17.5216,17.5216,41000.0
2010-03-29 11:50:00,29.71,29.72,29.69,29.7,42500.0,17.5216,17.5275,17.5098,17.5157,42500.0
2010-03-29 11:55:00,29.7,29.72,29.7,29.71,47900.0,17.5157,17.5275,17.5157,17.5216,47900.0
2010-03-29 12:00:00,29.71,29.72,29.7,29.71,28800.0,17.5216,17.5275,17.5157,17.5216,28800.0
2010-03-29 12:05:00,29.72,29.72,29.71,29.71,81900.0,17.5275,17.5275,17.5216,17.5216,81900.0
2010-03-29 12:10:00,29.71,29.72,29.68,29.68,169700.0,17.5216,17.5275,17.5039,17.5039,169700.0
2010-03-29 12:15:00,29.68,29.7,29.68,29.69,20100.0,17.5039,17.5157,17.5039,17.5098,20100.0
2010-03-29 12:20:00,29.69,29.71,29.68,29.71,20800.0,17.5098,17.5216,17.5039,17.5216,20800.0
2010-03-29 12:25:00,29.71,29.72,29.69,29.71,18300.0,17.5216,17.5275,17.5098,17.5216,18300.0
2010-03-29 12:30:00,29.71,29.73,29.71,29.72,11000.0,17.5216,17.5334,17.5216,17.5275,11000.0
2010-03-29 12:35:00,29.72,29.73,29.71,29.72,6100.0,17.5275,17.5334,17.5216,17.5275,6100.0
2010-03-29 12:40:00,29.73,29.74,29.72,29.74,8900.0,17.5334,17.5393,17.5275,17.5393,8900.0
2010-03-29 12:45:00,29.74,29.76,29.73,29.75,10400.0,17.5393,17.5511,17.5334,17.5452,10400.0
2010-03-29 12:50:00,29.76,29.76,29.75,29.76,13700.0,17.5511,17.5511,17.5452,17.5511,13700.0
2010-03-29 12:55:00,29.76,29.77,29.75,29.76,155800.0,17.5511,17.557,17.5452,17.5511,155800.0
2010-03-29 13:00:00,29.76,29.77,29.76,29.76,22200.0,17.5511,17.557,17.5511,17.5511,22200.0
2010-03-29 13:05:00,29.77,29.78,29.76,29.78,25600.0,17.557,17.5629,17.5511,17.5629,25600.0
2010-03-29 13:10:00,29.78,29.79,29.77,29.77,28700.0,17.5629,17.5688,17.557,17.557,28700.0
2010-03-29 13:15:00,29.77,29.77,29.75,29.76,96800.0,17.557,17.557,17.5452,17.5511,96800.0
2010-03-29 13:20:00,29.76,29.78,29.76,29.77,43200.0,17.5511,17.5629,17.5511,17.557,43200.0
2010-03-29 13:25:00,29.77,29.78,29.76,29.76,16500.0,17.557,17.5629,17.5511,17.5511,16500.0
2010-03-29 13:30:00,29.77,29.78,29.77,29.77,38600.0,17.557,17.5629,17.557,17.557,38600.0
2010-03-29 13:35:00,29.77,29.77,29.76,29.76,5300.0,17.557,17.557,17.5511,17.5511,5300.0
2010-03-29 13:40:00,29.76,29.77,29.75,29.75,10900.0,17.5511,17.557,17.5452,17.5452,10900.0
2010-03-29 13:45:00,29.75,29.77,29.75,29.76,13800.0,17.5452,17.557,17.5452,17.5511,13800.0
2010-03-29 13:50:00,29.76,29.78,29.76,29.77,12300.0,17.5511,17.5629,17.5511,17.557,12300.0
2010-03-29 13:55:00,29.78,29.79,29.77,29.77,16700.0,17.5629,17.5688,17.557,17.557,16700.0
2010-03-29 14:00:00,29.78,29.78,29.76,29.78,17500.0,17.5629,17.5629,17.5511,17.5629,17500.0
2010-03-29 14:05:00,29.77,29.78,29.76,29.77,21700.0,17.557,17.5629,17.5511,17.557,21700.0
2010-03-29 14:10:00,29.76,29.78,29.75,29.77,22900.0,17.5511,17.5629,17.5452,17.557,22900.0
2010-03-29 14:15:00,29.77,29.77,29.75,29.76,25900.0,17.557,17.557,17.5452,17.5511,25900.0
2010-03-29 14:20:00,29.75,29.76,29.74,29.75,18000.0,17.5452,17.5511,17.5393,17.5452,18000.0
2010-03-29 14:25:00,29.76,29.76,29.73,29.75,38100.0,17.5511,17.5511,17.5334,17.5452,38100.0
2010-03-29 14:30:00,29.75,29.76,29.74,29.75,95400.0,17.5452,17.5511,17.5393,17.5452,95400.0
2010-03-29 14:35:00,29.75,29.76,29.74,29.74,27900.0,17.5452,17.5511,17.5393,17.5393,27900.0
2010-03-29 14:40:00,29.75,29.75,29.73,29.75,89600.0,17.5452,17.5452,17.5334,17.5452,89600.0
2010-03-29 14:45:00,29.75,29.76,29.74,29.76,31800.0,17.5452,17.5511,17.5393,17.5511,31800.0
2010-03-29 14:50:00,29.76,29.76,29.74,29.76,51200.0,17.5511,17.5511,17.5393,17.5511,51200.0
2010-03-29 14:55:00,29.76,29.77,29.75,29.76,86400.0,17.5511,17.557,17.5452,17.5511,86400.0
2010-03-29 15:00:00,29.76,29.77,29.75,29.75,16700.0,17.5511,17.557,17.5452,17.5452,16700.0
2010-03-29 15:05:00,29.75,29.77,29.75,29.77,39900.0,17.5452,17.557,17.5452,17.557,39900.0
2010-03-29 15:10:00,29.77,29.77,29.76,29.76,29300.0,17.557,17.557,17.5511,17.5511,29300.0
2010-03-29 15:15:00,29.76,29.77,29.75,29.76,30600.0,17.5511,17.557,17.5452,17.5511,30600.0
2010-03-29 15:20:00,29.77,29.78,29.76,29.78,46000.0,17.557,17.5629,17.5511,17.5629,46000.0
2010-03-29 15:25:00,29.77,29.79,29.77,29.77,93500.0,17.557,17.5688,17.557,17.557,93500.0
2010-03-29 15:30:00,29.77,29.78,29.77,29.77,52000.0,17.557,17.5629,17.557,17.557,52000.0
2010-03-29 15:35:00,29.77,29.78,29.75,29.78,221400.0,17.557,17.5629,17.5452,17.5629,221400.0
2010-03-29 15:40:00,29.77,29.8,29.77,29.8,181800.0,17.557,17.5747,17.557,17.5747,181800.0
2010-03-29 15:45:00,29.79,29.8,29.78,29.79,176200.0,17.5688,17.5747,17.5629,17.5688,176200.0
2010-03-29 15:50:00,29.79,29.82,29.79,29.8,443500.0,17.5688,17.5865,17.5688,17.5747,443500.0
2010-03-29 15:55:00,29.8,29.81,29.79,29.8,658300.0,17.5747,17.5806,17.5688,17.5747,658300.0
2010-03-30 09:30:00,29.77,29.85,29.76,29.79,171900.0,17.557,17.6042,17.5511,17.5688,171900.0
2010-03-30 09:35:00,29.79,29.83,29.78,29.79,152900.0,17.5688,17.5924,17.5629,17.5688,152900.0
2010-03-30 09:40:00,29.79,29.83,29.78,29.81,143500.0,17.5688,17.5924,17.5629,17.5806,143500.0
2010-03-30 09:45:00,29.81,29.87,29.81,29.86,210300.0,17.5806,17.616,17.5806,17.6101,210300.0
2010-03-30 09:50:00,29.85,29.93,29.85,29.91,488200.0,17.6042,17.6514,17.6042,17.6396,488200.0
2010-03-30 09:55:00,29.91,29.92,29.89,29.9,160400.0,17.6396,17.6455,17.6278,17.6337,160400.0
2010-03-30 10:00:00,29.89,29.9,29.86,29.87,220600.0,17.6278,17.6337,17.6101,17.616,220600.0
2010-03-30 10:05:00,29.86,29.89,29.86,29.87,35600.0,17.6101,17.6278,17.6101,17.616,35600.0
2010-03-30 10:10:00,29.88,29.92,29.87,29.9,196400.0,17.6219,17.6455,17.616,17.6337,196400.0
2010-03-30 10:15:00,29.9,29.9,29.85,29.86,24600.0,17.6337,17.6337,17.6042,17.6101,24600.0
2010-03-30 10:20:00,29.87,29.88,29.86,29.88,46800.0,17.616,17.6219,17.6101,17.6219,46800.0
2010-03-30 10:25:00,29.88,29.92,29.87,29.91,58400.0,17.6219,17.6455,17.616,17.6396,58400.0
2010-03-30 10:30:00,29.92,29.92,29.89,29.9,25000.0,17.6455,17.6455,17.6278,17.6337,25000.0
2010-03-30 10:35:00,29.89,29.9,29.88,29.9,17000.0,17.6278,17.6337,17.6219,17.6337,17000.0
2010-03-30 10:40:00,29.89,29.89,29.87,29.87,247000.0,17.6278,17.6278,17.616,17.616,247000.0
2010-03-30 10:45:00,29.87,29.9,29.86,29.9,49400.0,17.616,17.6337,17.6101,17.6337,49400.0
2010-03-30 10:50:00,29.9,29.92,29.89,29.92,17600.0,17.6337,17.6455,17.6278,17.6455,17600.0
2010-03-30 10:55:00,29.92,29.94,29.91,29.92,121600.0,17.6455,17.6573,17.6396,17.6455,121600.0
2010-03-30 11:00:00,29.92,29.93,29.84,29.88,51100.0,17.6455,17.6514,17.5983,17.6219,51100.0
2010-03-30 11:05:00,29.87,29.88,29.85,29.85,63500.0,17.616,17.6219,17.6042,17.6042,63500.0
2010-03-30 11:10:00,29.85,29.85,29.82,29.83,59800.0,17.6042,17.6042,17.5865,17.5924,59800.0
2010-03-30 11:15:00,29.83,29.83,29.8,29.81,27000.0,17.5924,17.5924,17.5747,17.5806,27000.0
2010-03-30 11:20:00,29.8,29.8,29.77,29.77,140000.0,17.5747,17.5747,17.557,17.557,140000.0
2010-03-30 11:25:00,29.77,29.79,29.75,29.78,70200.0,17.557,17.5688,17.5452,17.5629,70200.0
2010-03-30 11:30:00,29.78,29.79,29.75,29.76,171600.0,17.5629,17.5688,17.5452,17.5511,171600.0
2010-03-30 11:35:00,29.77,29.78,29.75,29.77,40500.0,17.557,17.5629,17.5452,17.557,40500.0
2010-03-30 11:40:00,29.77,29.78,29.75,29.76,25700.0,17.557,17.5629,17.5452,17.5511,25700.0
2010-03-30 11:45:00,29.76,29.76,29.75,29.76,27700.0,17.5511,17.5511,17.5452,17.5511,27700.0
2010-03-30 11:50:00,29.75,29.77,29.75,29.75,33000.0,17.5452,17.557,17.5452,17.5452,33000.0
2010-03-30 11:55:00,29.76,29.76,29.75,29.76,11500.0,17.5511,17.5511,17.5452,17.5511,11500.0
2010-03-30 12:00:00,29.75,29.77,29.74,29.75,83400.0,17.5452,17.557,17.5393,17.5452,83400.0
2010-03-30 12:05:00,29.74,29.76,29.74,29.76,21000.0,17.5393,17.5511,17.5393,17.5511,21000.0
2010-03-30 12:10:00,29.77,29.79,29.76,29.78,72400.0,17.557,17.5688,17.5511,17.5629,72400.0
2010-03-30 12:15:00,29.79,29.8,29.77,29.77,15800.0,17.5688,17.5747,17.557,17.557,15800.0
2010-03-30 12:20:00,29.78,29.79,29.77,29.79,18300.0,17.5629,17.5688,17.557,17.5688,18300.0
2010-03-30 12:25:00,29.79,29.82,29.78,29.82,20100.0,17.5688,17.5865,17.5629,17.5865,20100.0
2010-03-30 12:30:00,29.82,29.83,29.81,29.81,6100.0,17.5865,17.5924,17.5806,17.5806,6100.0
2010-03-30 12:35:00,29.81,29.82,29.79,29.79,13900.0,17.5806,17.5865,17.5688,17.5688,13900.0
2010-03-30 12:40:00,29.8,29.81,29.79,29.81,18300.0,17.5747,17.5806,17.5688,17.5806,18300.0
2010-03-30 12:45:00,29.81,29.81,29.79,29.8,22100.0,17.5806,17.5806,17.5688,17.5747,22100.0
2010-03-30 12:50:00,29.8,29.81,29.79,29.81,7600.0,17.5747,17.5806,17.5688,17.5806,7600.0
2010-03-30 12:55:00,29.81,29.82,29.8,29.81,9500.0,17.5806,17.5865,17.5747,17.5806,9500.0
2010-03-30 13:00:00,29.81,29.82,29.78,29.79,14000.0,17.5806,17.5865,17.5629,17.5688,14000.0
2010-03-30 13:05:00,29.79,29.79,29.77,29.77,122000.0,17.5688,17.5688,17.557,17.557,122000.0
2010-03-30 13:10:00,29.78,29.78,29.77,29.77,23700.0,17.5629,17.5629,17.557,17.557,23700.0
2010-03-30 13:15:00,29.77,29.78,29.76,29.76,56500.0,17.557,17.5629,17.5511,17.5511,56500.0
2010-03-30 13:20:00,29.77,29.77,29.73,29.73,20800.0,17.557,17.557,17.5334,17.5334,20800.0
2010-03-30 13:25:00,29.73,29.73,29.72,29.72,16600.0,17.5334,17.5334,17.5275,17.5275,16600.0
2010-03-30 13:30:00,29.73,29.74,29.72,29.74,5800.0,17.5334,17.5393,17.5275,17.5393,5800.0
2010-03-30 13:35:00,29.74,29.75,29.73,29.75,11400.0,17.5393,17.5452,17.5334,17.5452,11400.0
2010-03-30 13:40:00,29.75,29.75,29.74,29.74,9600.0,17.5452,17.5452,17.5393,17.5393,9600.0
2010-03-30 13:45:00,29.75,29.75,29.73,29.74,18600.0,17.5452,17.5452,17.5334,17.5393,18600.0
2010-03-30 13:50:00,29.74,29.76,29.74,29.76,22400.0,17.5393,17.5511,17.5393,17.5511,22400.0
2010-03-30 13:55:00,29.76,29.76,29.74,29.75,15800.0,17.5511,17.5511,17.5393,17.5452,15800.0
2010-03-30 14:00:00,29.75,29.79,29.74,29.79,85100.0,17.5452,17.5688,17.5393,17.5688,85100.0
2010-03-30 14:05:00,29.78,29.79,29.77,29.79,24300.0,17.5629,17.5688,17.557,17.5688,24300.0
2010-03-30 14:10:00,29.79,29.8,29.77,29.77,42100.0,17.5688,17.5747,17.557,17.557,42100.0
2010-03-30 14:15:00,29.78,29.79,29.77,29.78,12600.0,17.5629,17.5688,17.557,17.5629,12600.0
2010-03-30 14:20:00,29.77,29.8,29.77,29.79,17500.0,17.557,17.5747,17.557,17.5688,17500.0
2010-03-30 14:25:00,29.79,29.8,29.78,29.79,24200.0,17.5688,17.5747,17.5629,17.5688,24200.0
2010-03-30 14:30:00,29.79,29.81,29.79,29.8,24900.0,17.5688,17.5806,17.5688,17.5747,24900.0
2010-03-30 14:35:00,29.81,29.81,29.8,29.81,68900.0,17.5806,17.5806,17.5747,17.5806,68900.0
2010-03-30 14:40:00,29.81,29.81,29.8,29.8,18300.0,17.5806,17.5806,17.5747,17.5747,18300.0
2010-03-30 14:45:00,29.81,29.82,29.8,29.82,16300.0,17.5806,17.5865,17.5747,17.5865,16300.0
2010-03-30 14:50:00,29.81,29.82,29.81,29.82,12100.0,17.5806,17.5865,17.5806,17.5865,12100.0
2010-03-30 14:55:00,29.82,29.83,29.8,29.81,27600.0,17.5865,17.5924,17.5747,17.5806,27600.0
2010-03-30 15:00:00,29.81,29.82,29.79,29.8,17100.0,17.5806,17.5865,17.5688,17.5747,17100.0
2010-03-30 15:05:00,29.79,29.8,29.79,29.8,28300.0,17.5688,17.5747,17.5688,17.5747,28300.0
2010-03-30 15:10:00,29.8,29.8,29.79,29.79,11800.0,17.5747,17.5747,17.5688,17.5688,11800.0
2010-03-30 15:15:00,29.8,29.8,29.79,29.8,19700.0,17.5747,17.5747,17.5688,17.5747,19700.0
2010-03-30 15:20:00,29.79,29.8,29.77,29.77,36400.0,17.5688,17.5747,17.557,17.557,36400.0
2010-03-30 15:25:00,29.77,29.79,29.77,29.78,66300.0,17.557,17.5688,17.557,17.5629,66300.0
2010-03-30 15:30:00,29.78,29.8,29.78,29.8,40900.0,17.5629,17.5747,17.5629,17.5747,40900.0
2010-03-30 15:35:00,29.8,29.8,29.76,29.77,210500.0,17.5747,17.5747,17.5511,17.557,210500.0
2010-03-30 15:40:00,29.76,29.77,29.75,29.75,69900.0,17.5511,17.557,17.5452,17.5452,69900.0
2010-03-30 15:45:00,29.75,29.76,29.74,29.75,189400.0,17.5452,17.5511,17.5393,17.5452,189400.0
2010-03-30 15:50:00,29.75,29.76,29.75,29.75,80500.0,17.5452,17.5511,17.5452,17.5452,80500.0
2010-03-30 15:55:00,29.75,29.76,29.74,29.76,327900.0,17.5452,17.5511,17.5393,17.5511,327900.0
2010-03-31 09:30:00,29.68,29.73,29.58,29.59,161700.0,17.5039,17.5334,17.445,17.4509,161700.0
2010-03-31 09:35:00,29.59,29.63,29.58,29.61,58200.0,17.4509,17.4745,17.445,17.4627,58200.0
2010-03-31 09:40:00,29.61,29.63,29.56,29.56,121200.0,17.4627,17.4745,17.4332,17.4332,121200.0
2010-03-31 09:45:00,29.58,29.58,29.52,29.53,81300.0,17.445,17.445,17.4096,17.4155,81300.0
2010-03-31 09:50:00,29.54,29.54,29.52,29.53,43200.0,17.4214,17.4214,17.4096,17.4155,43200.0
2010-03-31 09:55:00,29.53,29.55,29.5,29.54,61500.0,17.4155,17.4273,17.3978,17.4214,61500.0
2010-03-31 10:00:00,29.53,29.61,29.53,29.59,139700.0,17.4155,17.4627,17.4155,17.4509,139700.0
2010-03-31 10:05:00,29.59,29.61,29.58,29.6,63900.0,17.4509,17.4627,17.445,17.4568,63900.0
2010-03-31 10:10:00,29.6,29.6,29.57,29.58,38600.0,17.4568,17.4568,17.4391,17.445,38600.0
2010-03-31 10:15:00,29.57,29.6,29.56,29.6,81100.0,17.4391,17.4568,17.4332,17.4568,81100.0
2010-03-31 10:20:00,29.6,29.67,29.6,29.67,54000.0,17.4568,17.498,17.4568,17.498,54000.0
2010-03-31 10:25:00,29.66,29.68,29.66,29.67,45600.0,17.4921,17.5039,17.4921,17.498,45600.0
2010-03-31 10:30:00,29.67,29.69,29.66,29.67,71100.0,17.498,17.5098,17.4921,17.498,71100.0
2010-03-31 10:35:00,29.68,29.68,29.65,29.65,68900.0,17.5039,17.5039,17.4863,17.4863,68900.0
2010-03-31 10:40:00,29.65,29.66,29.62,29.63,53400.0,17.4863,17.4921,17.4686,17.4745,53400.0
2010-03-31 10:45:00,29.63,29.63,29.61,29.63,33200.0,17.4745,17.4745,17.4627,17.4745,33200.0
2010-03-31 10:50:00,29.62,29.64,29.61,29.63,34400.0,17.4686,17.4804,17.4627,17.4745,34400.0
2010-03-31 10:55:00,29.63,29.67,29.62,29.67,88700.0,17.4745,17.498,17.4686,17.498,88700.0
2010-03-31 11:00:00,29.66,29.66,29.62,29.64,58200.0,17.4921,17.4921,17.4686,17.4804,58200.0
2010-03-31 11:05:00,29.64,29.65,29.63,29.65,27000.0,17.4804,17.4863,17.4745,17.4863,27000.0
2010-03-31 11:10:00,29.65,29.66,29.64,29.65,43000.0,17.4863,17.4921,17.4804,17.4863,43000.0
2010-03-31 11:15:00,29.65,29.66,29.64,29.65,16200.0,17.4863,17.4921,17.4804,17.4863,16200.0
2010-03-31 11:20:00,29.65,29.7,29.64,29.7,40100.0,17.4863,17.5157,17.4804,17.5157,40100.0
2010-03-31 11:25:00,29.7,29.7,29.68,29.69,85300.0,17.5157,17.5157,17.5039,17.5098,85300.0
2010-03-31 11:30:00,29.69,29.71,29.69,29.71,20400.0,17.5098,17.5216,17.5098,17.5216,20400.0
2010-03-31 11:35:00,29.71,29.72,29.7,29.72,30400.0,17.5216,17.5275,17.5157,17.5275,30400.0
2010-03-31 11:40:00,29.72,29.76,29.72,29.75,68700.0,17.5275,17.5511,17.5275,17.5452,68700.0
2010-03-31 11:45:00,29.75,29.75,29.73,29.74,14800.0,17.5452,17.5452,17.5334,17.5393,14800.0
2010-03-31 11:50:00,29.74,29.74,29.7,29.7,38500.0,17.5393,17.5393,17.5157,17.5157,38500.0
2010-03-31 11:55:00,29.71,29.73,29.7,29.72,36800.0,17.5216,17.5334,17.5157,17.5275,36800.0
2010-03-31 12:00:00,29.73,29.73,29.71,29.71,37700.0,17.5334,17.5334,17.5216,17.5216,37700.0
2010-03-31 12:05:00,29.71,29.72,29.71,29.72,18200.0,17.5216,17.5275,17.5216,17.5275,18200.0
2010-03-31 12:10:00,29.71,29.75,29.71,29.75,100200.0,17.5216,17.5452,17.5216,17.5452,100200.0
2010-03-31 12:15:00,29.74,29.77,29.74,29.76,83900.0,17.5393,17.557,17.5393,17.5511,83900.0
2010-03-31 12:20:00,29.76,29.78,29.76,29.76,44200.0,17.5511,17.5629,17.5511,17.5511,44200.0
2010-03-31 12:25:00,29.77,29.78,29.76,29.76,18800.0,17.557,17.5629,17.5511,17.5511,18800.0
2010-03-31 12:30:00,29.76,29.76,29.73,29.75,30900.0,17.5511,17.5511,17.5334,17.5452,30900.0
2010-03-31 12:35:00,29.75,29.78,29.75,29.78,55300.0,17.5452,17.5629,17.5452,17.5629,55300.0
2010-03-31 12:40:00,29.77,29.78,29.77,29.77,25100.0,17.557,17.5629,17.557,17.557,25100.0
2010-03-31 12:45:00,29.77,29.79,29.76,29.78,32700.0,17.557,17.5688,17.5511,17.5629,32700.0
2010-03-31 12:50:00,29.78,29.78,29.77,29.78,12200.0,17.5629,17.5629,17.557,17.5629,12200.0
2010-03-31 12:55:00,29.78,29.78,29.76,29.77,18600.0,17.5629,17.5629,17.5511,17.557,18600.0
2010-03-31 13:00:00,29.77,29.78,29.76,29.78,10300.0,17.557,17.5629,17.5511,17.5629,10300.0
2010-03-31 13:05:00,29.77,29.79,29.77,29.79,55300.0,17.557,17.5688,17.557,17.5688,55300.0
2010-03-31 13:10:00,29.79,29.79,29.77,29.78,15600.0,17.5688,17.5688,17.557,17.5629,15600.0
2010-03-31 13:15:00,29.78,29.79,29.77,29.79,10800.0,17.5629,17.5688,17.557,17.5688,10800.0
2010-03-31 13:20:00,29.79,29.79,29.77,29.78,76200.0,17.5688,17.5688,17.557,17.5629,76200.0
2010-03-31 13:25:00,29.78,29.79,29.77,29.79,15300.0,17.5629,17.5688,17.557,17.5688,15300.0
2010-03-31 13:30:00,29.79,29.8,29.78,29.8,26200.0,17.5688,17.5747,17.5629,17.5747,26200.0
2010-03-31 13:35:00,29.8,29.82,29.79,29.8,58500.0,17.5747,17.5865,17.5688,17.5747,58500.0
2010-03-31 13:40:00,29.8,29.8,29.79,29.8,25800.0,17.5747,17.5747,17.5688,17.5747,25800.0
2010-03-31 13:45:00,29.8,29.81,29.79,29.8,11200.0,17.5747,17.5806,17.5688,17.5747,11200.0
2010-03-31 13:50:00,29.8,29.81,29.79,29.8,40700.0,17.5747,17.5806,17.5688,17.5747,40700.0
2010-03-31 13:55:00,29.81,29.81,29.8,29.81,19100.0,17.5806,17.5806,17.5747,17.5806,19100.0
2010-03-31 14:00:00,29.81,29.81,29.78,29.79,70500.0,17.5806,17.5806,17.5629,17.5688,70500.0
2010-03-31 14:05:00,29.8,29.82,29.79,29.81,33900.0,17.5747,17.5865,17.5688,17.5806,33900.0
2010-03-31 14:10:00,29.81,29.81,29.8,29.81,7400.0,17.5806,17.5806,17.5747,17.5806,7400.0
2010-03-31 14:15:00,29.8,29.81,29.79,29.8,100700.0,17.5747,17.5806,17.5688,17.5747,100700.0
2010-03-31 14:20:00,29.8,29.81,29.79,29.81,17900.0,17.5747,17.5806,17.5688,17.5806,17900.0
2010-03-31 14:25:00,29.8,29.81,29.8,29.8,10500.0,17.5747,17.5806,17.5747,17.5747,10500.0
2010-03-31 14:30:00,29.81,29.81,29.8,29.8,93900.0,17.5806,17.5806,17.5747,17.5747,93900.0
2010-03-31 14:35:00,29.8,29.81,29.79,29.79,32200.0,17.5747,17.5806,17.5688,17.5688,32200.0
2010-03-31 14:40:00,29.79,29.79,29.77,29.77,40900.0,17.5688,17.5688,17.557,17.557,40900.0
2010-03-31 14:45:00,29.77,29.78,29.76,29.76,124900.0,17.557,17.5629,17.5511,17.5511,124900.0
2010-03-31 14:50:00,29.75,29.77,29.75,29.77,225700.0,17.5452,17.557,17.5452,17.557,225700.0
2010-03-31 14:55:00,29.77,29.77,29.75,29.76,12500.0,17.557,17.557,17.5452,17.5511,12500.0
2010-03-31 15:00:00,29.76,29.76,29.74,29.75,41200.0,17.5511,17.5511,17.5393,17.5452,41200.0
2010-03-31 15:05:00,29.74,29.74,29.73,29.74,59700.0,17.5393,17.5393,17.5334,17.5393,59700.0
2010-03-31 15:10:00,29.74,29.74,29.71,29.73,188100.0,17.5393,17.5393,17.5216,17.5334,188100.0
2010-03-31 15:15:00,29.72,29.72,29.69,29.7,154100.0,17.5275,17.5275,17.5098,17.5157,154100.0
2010-03-31 15:20:00,29.7,29.7,29.67,29.67,89900.0,17.5157,17.5157,17.498,17.498,89900.0
2010-03-31 15:25:00,29.67,29.72,29.67,29.71,377800.0,17.498,17.5275,17.498,17.5216,377800.0
2010-03-31 15:30:00,29.71,29.72,29.69,29.7,62900.0,17.5216,17.5275,17.5098,17.5157,62900.0
2010-03-31 15:35:00,29.7,29.71,29.68,29.68,80100.0,17.5157,17.5216,17.5039,17.5039,80100.0
2010-03-31 15:40:00,29.69,29.7,29.67,29.69,158500.0,17.5098,17.5157,17.498,17.5098,158500.0
2010-03-31 15:45:00,29.68,29.68,29.62,29.63,244700.0,17.5039,17.5039,17.4686,17.4745,244700.0
2010-03-31 15:50:00,29.63,29.67,29.62,29.67,181900.0,17.4745,17.498,17.4686,17.498,181900.0
2010-03-31 15:55:00,29.66,29.68,29.66,29.66,579000.0,17.4921,17.5039,17.4921,17.4921,579000.0
2010-04-01 09:30:00,29.8,29.88,29.75,29.87,154600.0,17.5747,17.6219,17.5452,17.616,154600.0
2010-04-01 09:35:00,29.88,29.96,29.88,29.94,110500.0,17.6219,17.6691,17.6219,17.6573,110500.0
2010-04-01 09:40:00,29.94,29.96,29.93,29.93,69600.0,17.6573,17.6691,17.6514,17.6514,69600.0
2010-04-01 09:45:00,29.94,30.0,29.93,29.99,102300.0,17.6573,17.6927,17.6514,17.6868,102300.0
2010-04-01 09:50:00,29.99,30.0,29.97,29.98,66200.0,17.6868,17.6927,17.675,17.6809,66200.0
2010-04-01 09:55:00,29.98,29.98,29.94,29.96,77100.0,17.6809,17.6809,17.6573,17.6691,77100.0
2010-04-01 10:00:00,29.95,29.99,29.93,29.95,170500.0,17.6632,17.6868,17.6514,17.6632,170500.0
2010-04-01 10:05:00,29.95,29.97,29.93,29.94,52500.0,17.6632,17.675,17.6514,17.6573,52500.0
2010-04-01 10:10:00,29.95,29.95,29.92,29.93,266800.0,17.6632,17.6632,17.6455,17.6514,266800.0
2010-04-01 10:15:00,29.93,29.94,29.91,29.93,95500.0,17.6514,17.6573,17.6396,17.6514,95500.0
2010-04-01 10:20:00,29.92,29.94,29.91,29.94,25600.0,17.6455,17.6573,17.6396,17.6573,25600.0
2010-04-01 10:25:00,29.94,29.95,29.92,29.95,33400.0,17.6573,17.6632,17.6455,17.6632,33400.0
2010-04-01 10:30:00,29.96,29.98,29.95,29.98,32400.0,17.6691,17.6809,17.6632,17.6809,32400.0
2010-04-01 10:35:00,29.97,29.99,29.97,29.99,29600.0,17.675,17.6868,17.675,17.6868,29600.0
2010-04-01 10:40:00,29.99,30.02,29.99,30.01,19300.0,17.6868,17.7045,17.6868,17.6986,19300.0
2010-04-01 10:45:00,30.01,30.02,29.99,30.01,49700.0,17.6986,17.7045,17.6868,17.6986,49700.0
2010-04-01 10:50:00,30.01,30.02,29.99,30.01,42100.0,17.6986,17.7045,17.6868,17.6986,42100.0
2010-04-01 10:55:00,30.0,30.01,29.98,30.0,41100.0,17.6927,17.6986,17.6809,17.6927,41100.0
2010-04-01 11:00:00,30.0,30.02,29.99,30.01,80700.0,17.6927,17.7045,17.6868,17.6986,80700.0
2010-04-01 11:05:00,30.01,30.04,30.01,30.04,41500.0,17.6986,17.7163,17.6986,17.7163,41500.0
2010-04-01 11:10:00,30.04,30.06,30.01,30.04,101200.0,17.7163,17.7281,17.6986,17.7163,101200.0
2010-04-01 11:15:00,30.05,30.05,30.02,30.04,41400.0,17.7222,17.7222,17.7045,17.7163,41400.0
2010-04-01 11:20:00,30.04,30.05,30.03,30.05,50900.0,17.7163,17.7222,17.7104,17.7222,50900.0
2010-04-01 11:25:00,30.05,30.08,30.05,30.08,12900.0,17.7222,17.7398,17.7222,17.7398,12900.0
2010-04-01 11:30:00,30.08,30.11,30.07,30.11,55900.0,17.7398,17.7575,17.7339,17.7575,55900.0
2010-04-01 11:35:00,30.11,30.11,30.08,30.1,46000.0,17.7575,17.7575,17.7398,17.7516,46000.0
2010-04-01 11:40:00,30.1,30.12,30.09,30.11,160900.0,17.7516,17.7634,17.7457,17.7575,160900.0
2010-04-01 11:45:00,30.11,30.12,30.11,30.11,33700.0,17.7575,17.7634,17.7575,17.7575,33700.0
2010-04-01 11:50:00,30.11,30.11,30.09,30.11,13800.0,17.7575,17.7575,17.7457,17.7575,13800.0
2010-04-01 11:55:00,30.1,30.11,30.1,30.1,20300.0,17.7516,17.7575,17.7516,17.7516,20300.0
2010-04-01 12:00:00,30.09,30.1,30.08,30.08,58100.0,17.7457,17.7516,17.7398,17.7398,58100.0
2010-04-01 12:05:00,30.09,30.09,30.08,30.08,29300.0,17.7457,17.7457,17.7398,17.7398,29300.0
2010-04-01 12:10:00,30.08,30.09,30.07,30.08,29000.0,17.7398,17.7457,17.7339,17.7398,29000.0
2010-04-01 12:15:00,30.08,30.08,30.07,30.07,5900.0,17.7398,17.7398,17.7339,17.7339,5900.0
2010-04-01 12:20:00,30.07,30.07,30.06,30.07,29800.0,17.7339,17.7339,17.7281,17.7339,29800.0
2010-04-01 12:25:00,30.06,30.07,30.04,30.05,21500.0,17.7281,17.7339,17.7163,17.7222,21500.0
2010-04-01 12:30:00,30.04,30.04,30.01,30.01,12800.0,17.7163,17.7163,17.6986,17.6986,12800.0
2010-04-01 12:35:00,30.01,30.02,30.0,30.0,17600.0,17.6986,17.7045,17.6927,17.6927,17600.0
2010-04-01 12:40:00,30.0,30.01,30.0,30.01,51900.0,17.6927,17.6986,17.6927,17.6986,51900.0
2010-04-01 12:45:00,30.01,30.01,30.0,30.01,12600.0,17.6986,17.6986,17.6927,17.6986,12600.0
2010-04-01 12:50:00,30.01,30.02,30.01,30.01,20800.0,17.6986,17.7045,17.6986,17.6986,20800.0
2010-04-01 12:55:00,30.01,30.01,29.99,30.0,46900.0,17.6986,17.6986,17.6868,17.6927,46900.0
2010-04-01 13:00:00,30.0,30.0,29.98,29.99,23900.0,17.6927,17.6927,17.6809,17.6868,23900.0
2010-04-01 13:05:00,29.99,29.99,29.97,29.98,112700.0,17.6868,17.6868,17.675,17.6809,112700.0
2010-04-01 13:10:00,29.99,30.0,29.99,29.99,12500.0,17.6868,17.6927,17.6868,17.6868,12500.0
2010-04-01 13:15:00,29.99,30.0,29.99,30.0,42200.0,17.6868,17.6927,17.6868,17.6927,42200.0
2010-04-01 13:20:00,30.0,30.01,29.99,30.0,8100.0,17.6927,17.6986,17.6868,17.6927,8100.0
2010-04-01 13:25:00,30.0,30.01,29.99,30.0,16000.0,17.6927,17.6986,17.6868,17.6927,16000.0
2010-04-01 13:30:00,30.0,30.0,29.99,30.0,7000.0,17.6927,17.6927,17.6868,17.6927,7000.0
2010-04-01 13:35:00,30.0,30.01,29.99,30.01,26800.0,17.6927,17.6986,17.6868,17.6986,26800.0
2010-04-01 13:40:00,30.0,30.01,29.99,30.0,15000.0,17.6927,17.6986,17.6868,17.6927,15000.0
2010-04-01 13:45:00,29.99,30.0,29.97,29.99,57100.0,17.6868,17.6927,17.675,17.6868,57100.0
2010-04-01 13:50:00,29.99,29.99,29.97,29.97,62500.0,17.6868,17.6868,17.675,17.675,62500.0
2010-04-01 13:55:00,29.98,29.98,29.96,29.97,33400.0,17.6809,17.6809,17.6691,17.675,33400.0
2010-04-01 14:00:00,29.98,29.99,29.96,29.97,56000.0,17.6809,17.6868,17.6691,17.675,56000.0
2010-04-01 14:05:00,29.97,29.97,29.95,29.96,66300.0,17.675,17.675,17.6632,17.6691,66300.0
2010-04-01 14:10:00,29.97,29.98,29.96,29.98,17700.0,17.675,17.6809,17.6691,17.6809,17700.0
2010-04-01 14:15:00,29.98,29.98,29.96,29.98,21500.0,17.6809,17.6809,17.6691,17.6809,21500.0
2010-04-01 14:20:00,29.98,29.98,29.97,29.97,10000.0,17.6809,17.6809,17.675,17.675,10000.0
2010-04-01 14:25:00,29.97,29.98,29.94,29.96,61300.0,17.675,17.6809,17.6573,17.6691,61300.0
2010-04-01 14:30:00,29.96,29.96,29.94,29.94,82300.0,17.6691,17.6691,17.6573,17.6573,82300.0
2010-04-01 14:35:00,29.94,29.95,29.93,29.93,33300.0,17.6573,17.6632,17.6514,17.6514,33300.0
2010-04-01 14:40:00,29.93,29.94,29.91,29.93,104200.0,17.6514,17.6573,17.6396,17.6514,104200.0
2010-04-01 14:45:00,29.93,29.96,29.93,29.95,37000.0,17.6514,17.6691,17.6514,17.6632,37000.0
2010-04-01 14:50:00,29.96,29.97,29.95,29.97,35400.0,17.6691,17.675,17.6632,17.675,35400.0
2010-04-01 14:55:00,29.97,29.97,29.96,29.97,20200.0,17.675,17.675,17.6691,17.675,20200.0
2010-04-01 15:00:00,29.97,29.97,29.94,29.94,28300.0,17.675,17.675,17.6573,17.6573,28300.0
2010-04-01 15:05:00,29.94,29.95,29.93,29.94,64200.0,17.6573,17.6632,17.6514,17.6573,64200.0
2010-04-01 15:10:00,29.94,29.96,29.94,29.94,93100.0,17.6573,17.6691,17.6573,17.6573,93100.0
2010-04-01 15:15:00,29.94,29.96,29.93,29.94,101500.0,17.6573,17.6691,17.6514,17.6573,101500.0
2010-04-01 15:20:00,29.93,29.95,29.93,29.95,66700.0,17.6514,17.6632,17.6514,17.6632,66700.0
2010-04-01 15:25:00,29.95,29.95,29.92,29.94,56000.0,17.6632,17.6632,17.6455,17.6573,56000.0
2010-04-01 15:30:00,29.93,29.98,29.93,29.98,61200.0,17.6514,17.6809,17.6514,17.6809,61200.0
2010-04-01 15:35:00,29.98,29.98,29.96,29.97,32700.0,17.6809,17.6809,17.6691,17.675,32700.0
2010-04-01 15:40:00,29.96,29.99,29.96,29.98,61500.0,17.6691,17.6868,17.6691,17.6809,61500.0
2010-04-01 15:45:00,29.99,30.01,29.99,30.01,95300.0,17.6868,17.6986,17.6868,17.6986,95300.0
2010-04-01 15:50:00,30.01,30.04,30.0,30.03,141800.0,17.6986,17.7163,17.6927,17.7104,141800.0
2010-04-01 15:55:00,30.03,30.05,30.02,30.05,813100.0,17.7104,17.7222,17.7045,17.7222,813100.0
2010-04-05 09:30:00,30.14,30.25,30.07,30.08,116600.0,17.7752,17.8401,17.7339,17.7398,116600.0
2010-04-05 09:35:00,30.07,30.08,30.02,30.04,59600.0,17.7339,17.7398,17.7045,17.7163,59600.0
2010-04-05 09:40:00,30.04,30.06,30.03,30.06,41200.0,17.7163,17.7281,17.7104,17.7281,41200.0
2010-04-05 09:45:00,30.06,30.09,30.06,30.09,40000.0,17.7281,17.7457,17.7281,17.7457,40000.0
2010-04-05 09:50:00,30.09,30.1,30.09,30.1,21500.0,17.7457,17.7516,17.7457,17.7516,21500.0
2010-04-05 09:55:00,30.1,30.11,30.09,30.09,8100.0,17.7516,17.7575,17.7457,17.7457,8100.0
2010-04-05 10:00:00,30.1,30.13,30.08,30.1,78100.0,17.7516,17.7693,17.7398,17.7516,78100.0
2010-04-05 10:05:00,30.1,30.11,30.08,30.09,23200.0,17.7516,17.7575,17.7398,17.7457,23200.0
2010-04-05 10:10:00,30.09,30.12,30.09,30.11,14100.0,17.7457,17.7634,17.7457,17.7575,14100.0
2010-04-05 10:15:00,30.1,30.1,30.07,30.07,48200.0,17.7516,17.7516,17.7339,17.7339,48200.0
2010-04-05 10:20:00,30.07,30.09,30.06,30.08,32300.0,17.7339,17.7457,17.7281,17.7398,32300.0
2010-04-05 10:25:00,30.08,30.08,30.03,30.03,50400.0,17.7398,17.7398,17.7104,17.7104,50400.0
2010-04-05 10:30:00,30.03,30.06,30.03,30.06,106300.0,17.7104,17.7281,17.7104,17.7281,106300.0
2010-04-05 10:35:00,30.06,30.13,30.05,30.11,135900.0,17.7281,17.7693,17.7222,17.7575,135900.0
2010-04-05 10:40:00,30.1,30.12,30.1,30.12,17700.0,17.7516,17.7634,17.7516,17.7634,17700.0
2010-04-05 10:45:00,30.12,30.14,30.11,30.13,30700.0,17.7634,17.7752,17.7575,17.7693,30700.0
2010-04-05 10:50:00,30.13,30.14,30.12,30.12,22400.0,17.7693,17.7752,17.7634,17.7634,22400.0
2010-04-05 10:55:00,30.13,30.14,30.12,30.13,18300.0,17.7693,17.7752,17.7634,17.7693,18300.0
2010-04-05 11:00:00,30.13,30.13,30.12,30.13,62000.0,17.7693,17.7693,17.7634,17.7693,62000.0
2010-04-05 11:05:00,30.13,30.15,30.13,30.14,13800.0,17.7693,17.7811,17.7693,17.7752,13800.0
2010-04-05 11:10:00,30.15,30.16,30.14,30.16,72800.0,17.7811,17.787,17.7752,17.787,72800.0
2010-04-05 11:15:00,30.15,30.16,30.15,30.16,13800.0,17.7811,17.787,17.7811,17.787,13800.0
2010-04-05 11:20:00,30.15,30.18,30.15,30.18,41100.0,17.7811,17.7988,17.7811,17.7988,41100.0
2010-04-05 11:25:00,30.17,30.18,30.16,30.17,15500.0,17.7929,17.7988,17.787,17.7929,15500.0
2010-04-05 11:30:00,30.17,30.17,30.16,30.16,22500.0,17.7929,17.7929,17.787,17.787,22500.0
2010-04-05 11:35:00,30.16,30.17,30.14,30.15,18900.0,17.787,17.7929,17.7752,17.7811,18900.0
2010-04-05 11:40:00,30.15,30.18,30.15,30.18,43600.0,17.7811,17.7988,17.7811,17.7988,43600.0
2010-04-05 11:45:00,30.17,30.18,30.17,30.17,5600.0,17.7929,17.7988,17.7929,17.7929,5600.0
2010-04-05 11:50:00,30.18,30.2,30.17,30.19,46800.0,17.7988,17.8106,17.7929,17.8047,46800.0
2010-04-05 11:55:00,30.18,30.19,30.18,30.19,12900.0,17.7988,17.8047,17.7988,17.8047,12900.0
2010-04-05 12:00:00,30.18,30.19,30.17,30.18,20600.0,17.7988,17.8047,17.7929,17.7988,20600.0
2010-04-05 12:05:00,30.18,30.18,30.17,30.17,14800.0,17.7988,17.7988,17.7929,17.7929,14800.0
2010-04-05 12:10:00,30.17,30.18,30.15,30.16,15500.0,17.7929,17.7988,17.7811,17.787,15500.0
2010-04-05 12:15:00,30.16,30.16,30.15,30.16,2600.0,17.787,17.787,17.7811,17.787,2600.0
2010-04-05 12:20:00,30.16,30.16,30.15,30.15,8000.0,17.787,17.787,17.7811,17.7811,8000.0
2010-04-05 12:25:00,30.14,30.14,30.13,30.14,5800.0,17.7752,17.7752,17.7693,17.7752,5800.0
2010-04-05 12:30:00,30.13,30.15,30.13,30.15,11400.0,17.7693,17.7811,17.7693,17.7811,11400.0
2010-04-05 12:35:00,30.15,30.16,30.14,30.15,7300.0,17.7811,17.787,17.7752,17.7811,7300.0
2010-04-05 12:40:00,30.15,30.16,30.15,30.16,14000.0,17.7811,17.787,17.7811,17.787,14000.0
2010-04-05 12:45:00,30.15,30.16,30.15,30.15,4000.0,17.7811,17.787,17.7811,17.7811,4000.0
2010-04-05 12:50:00,30.15,30.15,30.15,30.15,17900.0,17.7811,17.7811,17.7811,17.7811,17900.0
2010-04-05 12:55:00,30.15,30.16,30.15,30.15,4800.0,17.7811,17.787,17.7811,17.7811,4800.0
2010-04-05 13:00:00,30.15,30.17,30.15,30.15,16300.0,17.7811,17.7929,17.7811,17.7811,16300.0
2010-04-05 13:05:00,30.16,30.16,30.15,30.15,21000.0,17.787,17.787,17.7811,17.7811,21000.0
2010-04-05 13:10:00,30.15,30.17,30.15,30.16,11500.0,17.7811,17.7929,17.7811,17.787,11500.0
2010-04-05 13:15:00,30.16,30.17,30.16,30.17,13600.0,17.787,17.7929,17.787,17.7929,13600.0
2010-04-05 13:20:00,30.16,30.17,30.16,30.16,5700.0,17.787,17.7929,17.787,17.787,5700.0
2010-04-05 13:25:00,30.16,30.17,30.16,30.17,33200.0,17.787,17.7929,17.787,17.7929,33200.0
2010-04-05 13:30:00,30.17,30.17,30.16,30.17,9500.0,17.7929,17.7929,17.787,17.7929,9500.0
2010-04-05 13:35:00,30.17,30.18,30.16,30.16,4500.0,17.7929,17.7988,17.787,17.787,4500.0
2010-04-05 13:40:00,30.16,30.18,30.16,30.18,124000.0,17.787,17.7988,17.787,17.7988,124000.0
2010-04-05 13:45:00,30.17,30.17,30.16,30.17,16600.0,17.7929,17.7929,17.787,17.7929,16600.0
2010-04-05 13:50:00,30.17,30.18,30.17,30.17,12700.0,17.7929,17.7988,17.7929,17.7929,12700.0
2010-04-05 13:55:00,30.18,30.18,30.17,30.17,25800.0,17.7988,17.7988,17.7929,17.7929,25800.0
2010-04-05 14:00:00,30.18,30.18,30.16,30.16,23500.0,17.7988,17.7988,17.787,17.787,23500.0
2010-04-05 14:05:00,30.16,30.17,30.15,30.15,134500.0,17.787,17.7929,17.7811,17.7811,134500.0
2010-04-05 14:10:00,30.15,30.16,30.14,30.15,24100.0,17.7811,17.787,17.7752,17.7811,24100.0
2010-04-05 14:15:00,30.15,30.16,30.14,30.16,101500.0,17.7811,17.787,17.7752,17.787,101500.0
2010-04-05 14:20:00,30.15,30.16,30.14,30.16,67500.0,17.7811,17.787,17.7752,17.787,67500.0
2010-04-05 14:25:00,30.16,30.17,30.16,30.17,13700.0,17.787,17.7929,17.787,17.7929,13700.0
2010-04-05 14:30:00,30.16,30.17,30.16,30.17,16500.0,17.787,17.7929,17.787,17.7929,16500.0
2010-04-05 14:35:00,30.17,30.18,30.16,30.17,26000.0,17.7929,17.7988,17.787,17.7929,26000.0
2010-04-05 14:40:00,30.17,30.2,30.16,30.19,98500.0,17.7929,17.8106,17.787,17.8047,98500.0
2010-04-05 14:45:00,30.19,30.2,30.18,30.19,12400.0,17.8047,17.8106,17.7988,17.8047,12400.0
2010-04-05 14:50:00,30.2,30.2,30.18,30.19,22800.0,17.8106,17.8106,17.7988,17.8047,22800.0
2010-04-05 14:55:00,30.2,30.2,30.18,30.18,20500.0,17.8106,17.8106,17.7988,17.7988,20500.0
2010-04-05 15:00:00,30.18,30.18,30.17,30.18,30200.0,17.7988,17.7988,17.7929,17.7988,30200.0
2010-04-05 15:05:00,30.19,30.19,30.17,30.17,10600.0,17.8047,17.8047,17.7929,17.7929,10600.0
2010-04-05 15:10:00,30.17,30.18,30.16,30.18,19200.0,17.7929,17.7988,17.787,17.7988,19200.0
2010-04-05 15:15:00,30.17,30.18,30.17,30.18,6400.0,17.7929,17.7988,17.7929,17.7988,6400.0
2010-04-05 15:20:00,30.17,30.19,30.17,30.18,65500.0,17.7929,17.8047,17.7929,17.7988,65500.0
2010-04-05 15:25:00,30.18,30.18,30.17,30.17,36500.0,17.7988,17.7988,17.7929,17.7929,36500.0
2010-04-05 15:30:00,30.18,30.18,30.15,30.17,102200.0,17.7988,17.7988,17.7811,17.7929,102200.0
2010-04-05 15:35:00,30.17,30.18,30.16,30.18,50900.0,17.7929,17.7988,17.787,17.7988,50900.0
2010-04-05 15:40:00,30.18,30.18,30.17,30.17,17400.0,17.7988,17.7988,17.7929,17.7929,17400.0
2010-04-05 15:45:00,30.18,30.23,30.17,30.23,194400.0,17.7988,17.8283,17.7929,17.8283,194400.0
2010-04-05 15:50:00,30.22,30.23,30.21,30.21,123800.0,17.8224,17.8283,17.8165,17.8165,123800.0
2010-04-05 15:55:00,30.22,30.22,30.2,30.22,382100.0,17.8224,17.8224,17.8106,17.8224,382100.0
2010-04-06 09:30:00,30.01,30.14,30.01,30.06,83600.0,17.6986,17.7752,17.6986,17.7281,83600.0
2010-04-06 09:35:00,30.06,30.15,30.05,30.15,26700.0,17.7281,17.7811,17.7222,17.7811,26700.0
2010-04-06 09:40:00,30.13,30.13,30.11,30.12,22200.0,17.7693,17.7693,17.7575,17.7634,22200.0
2010-04-06 09:45:00,30.13,30.15,30.11,30.14,27300.0,17.7693,17.7811,17.7575,17.7752,27300.0
2010-04-06 09:50:00,30.14,30.15,30.13,30.13,22300.0,17.7752,17.7811,17.7693,17.7693,22300.0
2010-04-06 09:55:00,30.14,30.15,30.13,30.13,19000.0,17.7752,17.7811,17.7693,17.7693,19000.0
2010-04-06 10:00:00,30.13,30.17,30.12,30.17,31500.0,17.7693,17.7929,17.7634,17.7929,31500.0
2010-04-06 10:05:00,30.17,30.18,30.16,30.16,51300.0,17.7929,17.7988,17.787,17.787,51300.0
2010-04-06 10:10:00,30.17,30.2,30.16,30.19,53100.0,17.7929,17.8106,17.787,17.8047,53100.0
2010-04-06 10:15:00,30.2,30.22,30.19,30.19,137300.0,17.8106,17.8224,17.8047,17.8047,137300.0
2010-04-06 10:20:00,30.18,30.2,30.18,30.2,23500.0,17.7988,17.8106,17.7988,17.8106,23500.0
2010-04-06 10:25:00,30.2,30.23,30.2,30.22,50100.0,17.8106,17.8283,17.8106,17.8224,50100.0
2010-04-06 10:30:00,30.22,30.23,30.21,30.22,126600.0,17.8224,17.8283,17.8165,17.8224,126600.0
2010-04-06 10:35:00,30.23,30.24,30.22,30.23,22200.0,17.8283,17.8342,17.8224,17.8283,22200.0
2010-04-06 10:40:00,30.23,30.24,30.21,30.22,38900.0,17.8283,17.8342,17.8165,17.8224,38900.0
2010-04-06 10:45:00,30.22,30.23,30.21,30.23,15700.0,17.8224,17.8283,17.8165,17.8283,15700.0
2010-04-06 10:50:00,30.23,30.25,30.22,30.23,31000.0,17.8283,17.8401,17.8224,17.8283,31000.0
2010-04-06 10:55:00,30.23,30.25,30.23,30.25,42200.0,17.8283,17.8401,17.8283,17.8401,42200.0
2010-04-06 11:00:00,30.25,30.26,30.24,30.24,40700.0,17.8401,17.846,17.8342,17.8342,40700.0
2010-04-06 11:05:00,30.25,30.25,30.22,30.24,45500.0,17.8401,17.8401,17.8224,17.8342,45500.0
2010-04-06 11:10:00,30.23,30.24,30.23,30.23,34000.0,17.8283,17.8342,17.8283,17.8283,34000.0
2010-04-06 11:15:00,30.23,30.24,30.23,30.24,64000.0,17.8283,17.8342,17.8283,17.8342,64000.0
2010-04-06 11:20:00,30.24,30.26,30.24,30.26,24500.0,17.8342,17.846,17.8342,17.846,24500.0
2010-04-06 11:25:00,30.26,30.26,30.25,30.26,27400.0,17.846,17.846,17.8401,17.846,27400.0
2010-04-06 11:30:00,30.26,30.26,30.25,30.25,19200.0,17.846,17.846,17.8401,17.8401,19200.0
2010-04-06 11:35:00,30.26,30.26,30.24,30.24,18000.0,17.846,17.846,17.8342,17.8342,18000.0
2010-04-06 11:40:00,30.25,30.25,30.24,30.25,14100.0,17.8401,17.8401,17.8342,17.8401,14100.0
2010-04-06 11:45:00,30.25,30.26,30.25,30.26,39100.0,17.8401,17.846,17.8401,17.846,39100.0
2010-04-06 11:50:00,30.26,30.27,30.25,30.26,55200.0,17.846,17.8519,17.8401,17.846,55200.0
2010-04-06 11:55:00,30.26,30.26,30.24,30.24,33900.0,17.846,17.846,17.8342,17.8342,33900.0
2010-04-06 12:00:00,30.25,30.25,30.24,30.24,9000.0,17.8401,17.8401,17.8342,17.8342,9000.0
2010-04-06 12:05:00,30.25,30.26,30.25,30.25,13300.0,17.8401,17.846,17.8401,17.8401,13300.0
2010-04-06 12:10:00,30.26,30.26,30.25,30.25,34300.0,17.846,17.846,17.8401,17.8401,34300.0
2010-04-06 12:15:00,30.25,30.26,30.24,30.26,12600.0,17.8401,17.846,17.8342,17.846,12600.0
2010-04-06 12:20:00,30.25,30.26,30.25,30.25,4700.0,17.8401,17.846,17.8401,17.8401,4700.0
2010-04-06 12:25:00,30.25,30.26,30.25,30.26,2700.0,17.8401,17.846,17.8401,17.846,2700.0
2010-04-06 12:30:00,30.25,30.26,30.24,30.25,22000.0,17.8401,17.846,17.8342,17.8401,22000.0
2010-04-06 12:35:00,30.24,30.25,30.24,30.25,13800.0,17.8342,17.8401,17.8342,17.8401,13800.0
2010-04-06 12:40:00,30.25,30.26,30.24,30.26,5000.0,17.8401,17.846,17.8342,17.846,5000.0
2010-04-06 12:45:00,30.26,30.27,30.25,30.27,8700.0,17.846,17.8519,17.8401,17.8519,8700.0
2010-04-06 12:50:00,30.27,30.27,30.26,30.26,2600.0,17.8519,17.8519,17.846,17.846,2600.0
2010-04-06 12:55:00,30.26,30.3,30.26,30.3,24600.0,17.846,17.8696,17.846,17.8696,24600.0
2010-04-06 13:00:00,30.29,30.3,30.29,30.29,5300.0,17.8637,17.8696,17.8637,17.8637,5300.0
2010-04-06 13:05:00,30.29,30.32,30.29,30.31,12300.0,17.8637,17.8814,17.8637,17.8755,12300.0
2010-04-06 13:10:00,30.31,30.33,30.31,30.32,8500.0,17.8755,17.8873,17.8755,17.8814,8500.0
2010-04-06 13:15:00,30.32,30.33,30.31,30.32,15700.0,17.8814,17.8873,17.8755,17.8814,15700.0
2010-04-06 13:20:00,30.31,30.34,30.31,30.34,9100.0,17.8755,17.8932,17.8755,17.8932,9100.0
2010-04-06 13:25:00,30.33,30.35,30.33,30.33,33000.0,17.8873,17.8991,17.8873,17.8873,33000.0
2010-04-06 13:30:00,30.34,30.34,30.33,30.33,7800.0,17.8932,17.8932,17.8873,17.8873,7800.0
2010-04-06 13:35:00,30.34,30.34,30.33,30.33,15400.0,17.8932,17.8932,17.8873,17.8873,15400.0
2010-04-06 13:40:00,30.33,30.35,30.33,30.35,13300.0,17.8873,17.8991,17.8873,17.8991,13300.0
2010-04-06 13:45:00,30.35,30.35,30.34,30.34,5600.0,17.8991,17.8991,17.8932,17.8932,5600.0
2010-04-06 13:50:00,30.35,30.37,30.34,30.37,143800.0,17.8991,17.9109,17.8932,17.9109,143800.0
2010-04-06 13:55:00,30.37,30.38,30.36,30.37,31400.0,17.9109,17.9168,17.905,17.9109,31400.0
2010-04-06 14:00:00,30.38,30.41,30.37,30.41,59000.0,17.9168,17.9345,17.9109,17.9345,59000.0
2010-04-06 14:05:00,30.41,30.43,30.4,30.42,262200.0,17.9345,17.9463,17.9286,17.9404,262200.0
2010-04-06 14:10:00,30.42,30.45,30.41,30.44,27700.0,17.9404,17.9581,17.9345,17.9522,27700.0
2010-04-06 14:15:00,30.45,30.46,30.44,30.45,259300.0,17.9581,17.964,17.9522,17.9581,259300.0
2010-04-06 14:20:00,30.46,30.46,30.45,30.45,35500.0,17.964,17.964,17.9581,17.9581,35500.0
2010-04-06 14:25:00,30.45,30.46,30.44,30.45,39100.0,17.9581,17.964,17.9522,17.9581,39100.0
2010-04-06 14:30:00,30.45,30.46,30.44,30.46,45100.0,17.9581,17.964,17.9522,17.964,45100.0
2010-04-06 14:35:00,30.45,30.48,30.45,30.47,23500.0,17.9581,17.9757,17.9581,17.9699,23500.0
2010-04-06 14:40:00,30.48,30.48,30.47,30.48,58700.0,17.9757,17.9757,17.9699,17.9757,58700.0
2010-04-06 14:45:00,30.48,30.48,30.47,30.48,13800.0,17.9757,17.9757,17.9699,17.9757,13800.0
2010-04-06 14:50:00,30.48,30.48,30.47,30.48,19900.0,17.9757,17.9757,17.9699,17.9757,19900.0
2010-04-06 14:55:00,30.48,30.5,30.47,30.49,41300.0,17.9757,17.9875,17.9699,17.9816,41300.0
2010-04-06 15:00:00,30.49,30.5,30.48,30.48,83500.0,17.9816,17.9875,17.9757,17.9757,83500.0
2010-04-06 15:05:00,30.49,30.49,30.47,30.48,26800.0,17.9816,17.9816,17.9699,17.9757,26800.0
2010-04-06 15:10:00,30.48,30.48,30.47,30.47,15500.0,17.9757,17.9757,17.9699,17.9699,15500.0
2010-04-06 15:15:00,30.47,30.48,30.47,30.47,9900.0,17.9699,17.9757,17.9699,17.9699,9900.0
2010-04-06 15:20:00,30.47,30.47,30.45,30.45,39800.0,17.9699,17.9699,17.9581,17.9581,39800.0
2010-04-06 15:25:00,30.45,30.46,30.44,30.46,55800.0,17.9581,17.964,17.9522,17.964,55800.0
2010-04-06 15:30:00,30.46,30.46,30.45,30.46,37000.0,17.964,17.964,17.9581,17.964,37000.0
2010-04-06 15:35:00,30.45,30.46,30.45,30.45,47300.0,17.9581,17.964,17.9581,17.9581,47300.0
2010-04-06 15:40:00,30.45,30.47,30.45,30.47,75800.0,17.9581,17.9699,17.9581,17.9699,75800.0
2010-04-06 15:45:00,30.46,30.48,30.46,30.48,288100.0,17.964,17.9757,17.964,17.9757,288100.0
2010-04-06 15:50:00,30.48,30.49,30.46,30.47,265800.0,17.9757,17.9816,17.964,17.9699,265800.0
2010-04-06 15:55:00,30.47,30.49,30.46,30.49,353900.0,17.9699,17.9816,17.964,17.9816,353900.0
2010-04-07 09:30:00,30.41,30.44,30.3,30.3,108200.0,17.9345,17.9522,17.8696,17.8696,108200.0
2010-04-07 09:35:00,30.3,30.36,30.27,30.32,211000.0,17.8696,17.905,17.8519,17.8814,211000.0
2010-04-07 09:40:00,30.32,30.36,30.31,30.34,49900.0,17.8814,17.905,17.8755,17.8932,49900.0
2010-04-07 09:45:00,30.35,30.36,30.3,30.32,46000.0,17.8991,17.905,17.8696,17.8814,46000.0
2010-04-07 09:50:00,30.32,30.36,30.31,30.34,40300.0,17.8814,17.905,17.8755,17.8932,40300.0
2010-04-07 09:55:00,30.35,30.35,30.32,30.32,19500.0,17.8991,17.8991,17.8814,17.8814,19500.0
2010-04-07 10:00:00,30.31,30.32,30.29,30.31,23500.0,17.8755,17.8814,17.8637,17.8755,23500.0
2010-04-07 10:05:00,30.31,30.32,30.3,30.3,42600.0,17.8755,17.8814,17.8696,17.8696,42600.0
2010-04-07 10:10:00,30.3,30.32,30.3,30.31,52500.0,17.8696,17.8814,17.8696,17.8755,52500.0
2010-04-07 10:15:00,30.31,30.34,30.3,30.34,33600.0,17.8755,17.8932,17.8696,17.8932,33600.0
2010-04-07 10:20:00,30.34,30.35,30.31,30.32,20200.0,17.8932,17.8991,17.8755,17.8814,20200.0
2010-04-07 10:25:00,30.32,30.33,30.31,30.32,11300.0,17.8814,17.8873,17.8755,17.8814,11300.0
2010-04-07 10:30:00,30.31,30.32,30.29,30.29,26400.0,17.8755,17.8814,17.8637,17.8637,26400.0
2010-04-07 10:35:00,30.3,30.31,30.27,30.27,11900.0,17.8696,17.8755,17.8519,17.8519,11900.0
2010-04-07 10:40:00,30.27,30.27,30.23,30.23,39600.0,17.8519,17.8519,17.8283,17.8283,39600.0
2010-04-07 10:45:00,30.23,30.24,30.22,30.23,60100.0,17.8283,17.8342,17.8224,17.8283,60100.0
2010-04-07 10:50:00,30.23,30.23,30.22,30.23,36700.0,17.8283,17.8283,17.8224,17.8283,36700.0
2010-04-07 10:55:00,30.23,30.23,30.21,30.22,22000.0,17.8283,17.8283,17.8165,17.8224,22000.0
2010-04-07 11:00:00,30.22,30.23,30.2,30.23,34500.0,17.8224,17.8283,17.8106,17.8283,34500.0
2010-04-07 11:05:00,30.24,30.26,30.22,30.26,30700.0,17.8342,17.846,17.8224,17.846,30700.0
2010-04-07 11:10:00,30.26,30.28,30.25,30.28,29800.0,17.846,17.8578,17.8401,17.8578,29800.0
2010-04-07 11:15:00,30.28,30.3,30.27,30.29,40800.0,17.8578,17.8696,17.8519,17.8637,40800.0
2010-04-07 11:20:00,30.29,30.29,30.27,30.27,53600.0,17.8637,17.8637,17.8519,17.8519,53600.0
2010-04-07 11:25:00,30.27,30.31,30.27,30.3,90200.0,17.8519,17.8755,17.8519,17.8696,90200.0
2010-04-07 11:30:00,30.3,30.3,30.29,30.29,5300.0,17.8696,17.8696,17.8637,17.8637,5300.0
2010-04-07 11:35:00,30.29,30.3,30.28,30.28,124000.0,17.8637,17.8696,17.8578,17.8578,124000.0
2010-04-07 11:40:00,30.29,30.3,30.28,30.29,18600.0,17.8637,17.8696,17.8578,17.8637,18600.0
2010-04-07 11:45:00,30.29,30.3,30.27,30.27,7700.0,17.8637,17.8696,17.8519,17.8519,7700.0
2010-04-07 11:50:00,30.28,30.29,30.28,30.29,8000.0,17.8578,17.8637,17.8578,17.8637,8000.0
2010-04-07 11:55:00,30.29,30.29,30.26,30.26,100800.0,17.8637,17.8637,17.846,17.846,100800.0
2010-04-07 12:00:00,30.26,30.28,30.25,30.25,14000.0,17.846,17.8578,17.8401,17.8401,14000.0
2010-04-07 12:05:00,30.25,30.27,30.25,30.26,6900.0,17.8401,17.8519,17.8401,17.846,6900.0
2010-04-07 12:10:00,30.26,30.28,30.26,30.27,18300.0,17.846,17.8578,17.846,17.8519,18300.0
2010-04-07 12:15:00,30.27,30.27,30.24,30.24,9800.0,17.8519,17.8519,17.8342,17.8342,9800.0
2010-04-07 12:20:00,30.25,30.25,30.24,30.24,4100.0,17.8401,17.8401,17.8342,17.8342,4100.0
2010-04-07 12:25:00,30.25,30.25,30.23,30.24,15700.0,17.8401,17.8401,17.8283,17.8342,15700.0
2010-04-07 12:30:00,30.24,30.26,30.23,30.26,34800.0,17.8342,17.846,17.8283,17.846,34800.0
2010-04-07 12:35:00,30.26,30.26,30.25,30.26,8200.0,17.846,17.846,17.8401,17.846,8200.0
2010-04-07 12:40:00,30.26,30.27,30.26,30.26,40300.0,17.846,17.8519,17.846,17.846,40300.0
2010-04-07 12:45:00,30.26,30.27,30.25,30.25,15400.0,17.846,17.8519,17.8401,17.8401,15400.0
2010-04-07 12:50:00,30.25,30.26,30.25,30.26,5100.0,17.8401,17.846,17.8401,17.846,5100.0
2010-04-07 12:55:00,30.26,30.27,30.25,30.27,15000.0,17.846,17.8519,17.8401,17.8519,15000.0
2010-04-07 13:00:00,30.28,30.31,30.27,30.3,26600.0,17.8578,17.8755,17.8519,17.8696,26600.0
2010-04-07 13:05:00,30.3,30.31,30.29,30.29,8500.0,17.8696,17.8755,17.8637,17.8637,8500.0
2010-04-07 13:10:00,30.3,30.32,30.29,30.31,29300.0,17.8696,17.8814,17.8637,17.8755,29300.0
2010-04-07 13:15:00,30.32,30.33,30.31,30.33,27500.0,17.8814,17.8873,17.8755,17.8873,27500.0
2010-04-07 13:20:00,30.32,30.35,30.32,30.34,15200.0,17.8814,17.8991,17.8814,17.8932,15200.0
2010-04-07 13:25:00,30.35,30.37,30.34,30.36,61800.0,17.8991,17.9109,17.8932,17.905,61800.0
2010-04-07 13:30:00,30.36,30.36,30.35,30.35,9500.0,17.905,17.905,17.8991,17.8991,9500.0
2010-04-07 13:35:00,30.35,30.35,30.33,30.34,18900.0,17.8991,17.8991,17.8873,17.8932,18900.0
2010-04-07 13:40:00,30.33,30.34,30.32,30.32,11600.0,17.8873,17.8932,17.8814,17.8814,11600.0
2010-04-07 13:45:00,30.32,30.33,30.3,30.32,38200.0,17.8814,17.8873,17.8696,17.8814,38200.0
2010-04-07 13:50:00,30.32,30.32,30.31,30.32,3100.0,17.8814,17.8814,17.8755,17.8814,3100.0
2010-04-07 13:55:00,30.32,30.34,30.31,30.34,255700.0,17.8814,17.8932,17.8755,17.8932,255700.0
2010-04-07 14:00:00,30.33,30.33,30.3,30.3,172800.0,17.8873,17.8873,17.8696,17.8696,172800.0
2010-04-07 14:05:00,30.3,30.3,30.29,30.3,53200.0,17.8696,17.8696,17.8637,17.8696,53200.0
2010-04-07 14:10:00,30.3,30.3,30.27,30.28,24400.0,17.8696,17.8696,17.8519,17.8578,24400.0
2010-04-07 14:15:00,30.28,30.28,30.25,30.26,36100.0,17.8578,17.8578,17.8401,17.846,36100.0
2010-04-07 14:20:00,30.26,30.27,30.24,30.26,59900.0,17.846,17.8519,17.8342,17.846,59900.0
2010-04-07 14:25:00,30.25,30.26,30.25,30.26,54100.0,17.8401,17.846,17.8401,17.846,54100.0
2010-04-07 14:30:00,30.26,30.26,30.22,30.24,70300.0,17.846,17.846,17.8224,17.8342,70300.0
2010-04-07 14:35:00,30.25,30.26,30.24,30.25,53600.0,17.8401,17.846,17.8342,17.8401,53600.0
2010-04-07 14:40:00,30.25,30.25,30.23,30.24,38900.0,17.8401,17.8401,17.8283,17.8342,38900.0
2010-04-07 14:45:00,30.25,30.26,30.23,30.23,34500.0,17.8401,17.846,17.8283,17.8283,34500.0
2010-04-07 14:50:00,30.23,30.25,30.22,30.23,45700.0,17.8283,17.8401,17.8224,17.8283,45700.0
2010-04-07 14:55:00,30.24,30.24,30.21,30.23,45300.0,17.8342,17.8342,17.8165,17.8283,45300.0
2010-04-07 15:00:00,30.23,30.23,30.15,30.17,555900.0,17.8283,17.8283,17.7811,17.7929,555900.0
2010-04-07 15:05:00,30.17,30.18,30.12,30.12,205600.0,17.7929,17.7988,17.7634,17.7634,205600.0
2010-04-07 15:10:00,30.13,30.14,30.11,30.13,78500.0,17.7693,17.7752,17.7575,17.7693,78500.0
2010-04-07 15:15:00,30.13,30.15,30.1,30.15,241000.0,17.7693,17.7811,17.7516,17.7811,241000.0
2010-04-07 15:20:00,30.15,30.15,30.13,30.14,36300.0,17.7811,17.7811,17.7693,17.7752,36300.0
2010-04-07 15:25:00,30.14,30.15,30.12,30.12,336400.0,17.7752,17.7811,17.7634,17.7634,336400.0
2010-04-07 15:30:00,30.12,30.14,30.12,30.13,78500.0,17.7634,17.7752,17.7634,17.7693,78500.0
2010-04-07 15:35:00,30.13,30.17,30.11,30.17,110200.0,17.7693,17.7929,17.7575,17.7929,110200.0
2010-04-07 15:40:00,30.16,30.17,30.14,30.16,68600.0,17.787,17.7929,17.7752,17.787,68600.0
2010-04-07 15:45:00,30.16,30.18,30.16,30.18,66000.0,17.787,17.7988,17.787,17.7988,66000.0
2010-04-07 15:50:00,30.17,30.19,30.17,30.18,220000.0,17.7929,17.8047,17.7929,17.7988,220000.0
2010-04-07 15:55:00,30.17,30.22,30.17,30.22,779500.0,17.7929,17.8224,17.7929,17.8224,779500.0
2010-04-08 09:30:00,30.07,30.14,30.05,30.05,111600.0,17.7339,17.7752,17.7222,17.7222,111600.0
2010-04-08 09:35:00,30.05,30.05,30.0,30.01,68000.0,17.7222,17.7222,17.6927,17.6986,68000.0
2010-04-08 09:40:00,30.0,30.0,29.99,30.0,135000.0,17.6927,17.6927,17.6868,17.6927,135000.0
2010-04-08 09:45:00,29.98,30.03,29.98,30.0,81700.0,17.6809,17.7104,17.6809,17.6927,81700.0
2010-04-08 09:50:00,30.0,30.05,30.0,30.02,167100.0,17.6927,17.7222,17.6927,17.7045,167100.0
2010-04-08 09:55:00,30.02,30.03,29.95,29.98,73300.0,17.7045,17.7104,17.6632,17.6809,73300.0
2010-04-08 10:00:00,29.98,30.02,29.97,30.01,391200.0,17.6809,17.7045,17.675,17.6986,391200.0
2010-04-08 10:05:00,30.02,30.03,30.01,30.02,50900.0,17.7045,17.7104,17.6986,17.7045,50900.0
2010-04-08 10:10:00,30.02,30.1,30.01,30.06,126900.0,17.7045,17.7516,17.6986,17.7281,126900.0
2010-04-08 10:15:00,30.06,30.08,30.04,30.06,35500.0,17.7281,17.7398,17.7163,17.7281,35500.0
2010-04-08 10:20:00,30.07,30.08,30.05,30.08,64100.0,17.7339,17.7398,17.7222,17.7398,64100.0
2010-04-08 10:25:00,30.08,30.09,30.06,30.07,79800.0,17.7398,17.7457,17.7281,17.7339,79800.0
2010-04-08 10:30:00,30.08,30.09,30.07,30.08,46700.0,17.7398,17.7457,17.7339,17.7398,46700.0
2010-04-08 10:35:00,30.08,30.09,30.07,30.07,23300.0,17.7398,17.7457,17.7339,17.7339,23300.0
2010-04-08 10:40:00,30.07,30.09,30.07,30.07,25900.0,17.7339,17.7457,17.7339,17.7339,25900.0
2010-04-08 10:45:00,30.07,30.08,30.06,30.06,17900.0,17.7339,17.7398,17.7281,17.7281,17900.0
2010-04-08 10:50:00,30.06,30.07,30.05,30.05,20300.0,17.7281,17.7339,17.7222,17.7222,20300.0
2010-04-08 10:55:00,30.05,30.06,30.02,30.02,37100.0,17.7222,17.7281,17.7045,17.7045,37100.0
2010-04-08 11:00:00,30.02,30.04,30.02,30.04,41900.0,17.7045,17.7163,17.7045,17.7163,41900.0
2010-04-08 11:05:00,30.04,30.04,30.01,30.01,32300.0,17.7163,17.7163,17.6986,17.6986,32300.0
2010-04-08 11:10:00,30.0,30.01,29.99,30.0,14400.0,17.6927,17.6986,17.6868,17.6927,14400.0
2010-04-08 11:15:00,30.0,30.0,29.96,29.96,29000.0,17.6927,17.6927,17.6691,17.6691,29000.0
2010-04-08 11:20:00,29.96,29.97,29.96,29.97,20600.0,17.6691,17.675,17.6691,17.675,20600.0
2010-04-08 11:25:00,29.95,29.97,29.95,29.95,28000.0,17.6632,17.675,17.6632,17.6632,28000.0
2010-04-08 11:30:00,29.95,29.96,29.95,29.96,6600.0,17.6632,17.6691,17.6632,17.6691,6600.0
2010-04-08 11:35:00,29.96,29.98,29.95,29.97,30700.0,17.6691,17.6809,17.6632,17.675,30700.0
2010-04-08 11:40:00,29.97,29.98,29.97,29.98,18300.0,17.675,17.6809,17.675,17.6809,18300.0
2010-04-08 11:45:00,29.98,30.0,29.97,30.0,13100.0,17.6809,17.6927,17.675,17.6927,13100.0
2010-04-08 11:50:00,30.0,30.0,29.97,29.98,28400.0,17.6927,17.6927,17.675,17.6809,28400.0
2010-04-08 11:55:00,29.98,29.98,29.96,29.98,18400.0,17.6809,17.6809,17.6691,17.6809,18400.0
2010-04-08 12:00:00,29.97,29.99,29.97,29.99,22900.0,17.675,17.6868,17.675,17.6868,22900.0
2010-04-08 12:05:00,29.98,30.0,29.98,29.98,22500.0,17.6809,17.6927,17.6809,17.6809,22500.0
2010-04-08 12:10:00,29.98,29.98,29.97,29.98,10600.0,17.6809,17.6809,17.675,17.6809,10600.0
2010-04-08 12:15:00,29.97,29.98,29.94,29.94,36800.0,17.675,17.6809,17.6573,17.6573,36800.0
2010-04-08 12:20:00,29.94,29.94,29.93,29.94,23100.0,17.6573,17.6573,17.6514,17.6573,23100.0
2010-04-08 12:25:00,29.94,29.95,29.93,29.94,25100.0,17.6573,17.6632,17.6514,17.6573,25100.0
2010-04-08 12:30:00,29.95,29.96,29.94,29.95,22200.0,17.6632,17.6691,17.6573,17.6632,22200.0
2010-04-08 12:35:00,29.96,29.97,29.95,29.96,9300.0,17.6691,17.675,17.6632,17.6691,9300.0
2010-04-08 12:40:00,29.97,29.97,29.96,29.96,7900.0,17.675,17.675,17.6691,17.6691,7900.0
2010-04-08 12:45:00,29.95,29.98,29.95,29.96,32200.0,17.6632,17.6809,17.6632,17.6691,32200.0
2010-04-08 12:50:00,29.96,29.97,29.95,29.96,28800.0,17.6691,17.675,17.6632,17.6691,28800.0
2010-04-08 12:55:00,29.95,29.98,29.95,29.98,9000.0,17.6632,17.6809,17.6632,17.6809,9000.0
2010-04-08 13:00:00,29.97,30.0,29.97,30.0,75200.0,17.675,17.6927,17.675,17.6927,75200.0
2010-04-08 13:05:00,30.01,30.03,30.0,30.02,130700.0,17.6986,17.7104,17.6927,17.7045,130700.0
2010-04-08 13:10:00,30.02,30.02,30.01,30.02,21300.0,17.7045,17.7045,17.6986,17.7045,21300.0
2010-04-08 13:15:00,30.02,30.02,30.0,30.0,69200.0,17.7045,17.7045,17.6927,17.6927,69200.0
2010-04-08 13:20:00,30.0,30.03,29.99,30.01,27100.0,17.6927,17.7104,17.6868,17.6986,27100.0
2010-04-08 13:25:00,30.01,30.02,30.01,30.02,6100.0,17.6986,17.7045,17.6986,17.7045,6100.0
2010-04-08 13:30:00,30.02,30.03,30.01,30.03,34100.0,17.7045,17.7104,17.6986,17.7104,34100.0
2010-04-08 13:35:00,30.03,30.04,30.02,30.03,45100.0,17.7104,17.7163,17.7045,17.7104,45100.0
2010-04-08 13:40:00,30.04,30.05,30.03,30.03,41500.0,17.7163,17.7222,17.7104,17.7104,41500.0
2010-04-08 13:45:00,30.04,30.04,30.02,30.03,32100.0,17.7163,17.7163,17.7045,17.7104,32100.0
2010-04-08 13:50:00,30.03,30.04,30.03,30.03,29200.0,17.7104,17.7163,17.7104,17.7104,29200.0
2010-04-08 13:55:00,30.03,30.03,30.01,30.03,85100.0,17.7104,17.7104,17.6986,17.7104,85100.0
2010-04-08 14:00:00,30.03,30.05,30.02,30.05,14000.0,17.7104,17.7222,17.7045,17.7222,14000.0
2010-04-08 14:05:00,30.04,30.05,30.02,30.03,21000.0,17.7163,17.7222,17.7045,17.7104,21000.0
2010-04-08 14:10:00,30.03,30.04,30.03,30.04,11400.0,17.7104,17.7163,17.7104,17.7163,11400.0
2010-04-08 14:15:00,30.04,30.05,30.04,30.04,14300.0,17.7163,17.7222,17.7163,17.7163,14300.0
2010-04-08 14:20:00,30.04,30.05,30.03,30.04,28000.0,17.7163,17.7222,17.7104,17.7163,28000.0
2010-04-08 14:25:00,30.04,30.05,30.03,30.05,13700.0,17.7163,17.7222,17.7104,17.7222,13700.0
2010-04-08 14:30:00,30.05,30.05,30.03,30.03,39700.0,17.7222,17.7222,17.7104,17.7104,39700.0
2010-04-08 14:35:00,30.03,30.04,30.03,30.04,16000.0,17.7104,17.7163,17.7104,17.7163,16000.0
2010-04-08 14:40:00,30.04,30.06,30.03,30.05,26500.0,17.7163,17.7281,17.7104,17.7222,26500.0
2010-04-08 14:45:00,30.05,30.07,30.04,30.06,48100.0,17.7222,17.7339,17.7163,17.7281,48100.0
2010-04-08 14:50:00,30.06,30.07,30.05,30.07,17100.0,17.7281,17.7339,17.7222,17.7339,17100.0
2010-04-08 14:55:00,30.06,30.07,30.04,30.05,59100.0,17.7281,17.7339,17.7163,17.7222,59100.0
2010-04-08 15:00:00,30.05,30.07,30.05,30.07,35600.0,17.7222,17.7339,17.7222,17.7339,35600.0
2010-04-08 15:05:00,30.07,30.08,30.06,30.07,130400.0,17.7339,17.7398,17.7281,17.7339,130400.0
2010-04-08 15:10:00,30.07,30.08,30.04,30.05,283600.0,17.7339,17.7398,17.7163,17.7222,283600.0
2010-04-08 15:15:00,30.05,30.07,30.04,30.06,45800.0,17.7222,17.7339,17.7163,17.7281,45800.0
2010-04-08 15:20:00,30.07,30.07,30.05,30.06,56600.0,17.7339,17.7339,17.7222,17.7281,56600.0
2010-04-08 15:25:00,30.06,30.07,30.04,30.05,72500.0,17.7281,17.7339,17.7163,17.7222,72500.0
2010-04-08 15:30:00,30.06,30.06,30.05,30.06,43700.0,17.7281,17.7281,17.7222,17.7281,43700.0
2010-04-08 15:35:00,30.06,30.07,30.05,30.05,70100.0,17.7281,17.7339,17.7222,17.7222,70100.0
2010-04-08 15:40:00,30.05,30.06,30.04,30.05,63300.0,17.7222,17.7281,17.7163,17.7222,63300.0
2010-04-08 15:45:00,30.05,30.05,30.04,30.04,164800.0,17.7222,17.7222,17.7163,17.7163,164800.0
2010-04-08 15:50:00,30.04,30.05,30.02,30.02,215100.0,17.7163,17.7222,17.7045,17.7045,215100.0
2010-04-08 15:55:00,30.02,30.05,30.02,30.03,513700.0,17.7045,17.7222,17.7045,17.7104,513700.0
2010-04-09 09:30:00,30.05,30.06,29.95,29.96,81200.0,17.7222,17.7281,17.6632,17.6691,81200.0
2010-04-09 09:35:00,29.95,29.97,29.89,29.9,160100.0,17.6632,17.675,17.6278,17.6337,160100.0
2010-04-09 09:40:00,29.89,29.91,29.85,29.86,168800.0,17.6278,17.6396,17.6042,17.6101,168800.0
2010-04-09 09:45:00,29.86,29.87,29.82,29.82,201200.0,17.6101,17.616,17.5865,17.5865,201200.0
2010-04-09 09:50:00,29.83,29.85,29.82,29.83,125000.0,17.5924,17.6042,17.5865,17.5924,125000.0
2010-04-09 09:55:00,29.84,29.93,29.83,29.93,190700.0,17.5983,17.6514,17.5924,17.6514,190700.0
2010-04-09 10:00:00,29.93,29.97,29.92,29.94,61300.0,17.6514,17.675,17.6455,17.6573,61300.0
2010-04-09 10:05:00,29.94,29.96,29.93,29.95,20500.0,17.6573,17.6691,17.6514,17.6632,20500.0
2010-04-09 10:10:00,29.96,29.96,29.94,29.95,71200.0,17.6691,17.6691,17.6573,17.6632,71200.0
2010-04-09 10:15:00,29.95,29.97,29.94,29.96,42900.0,17.6632,17.675,17.6573,17.6691,42900.0
2010-04-09 10:20:00,29.97,29.98,29.96,29.97,19900.0,17.675,17.6809,17.6691,17.675,19900.0
2010-04-09 10:25:00,29.97,29.98,29.91,29.94,90400.0,17.675,17.6809,17.6396,17.6573,90400.0
2010-04-09 10:30:00,29.94,29.96,29.92,29.92,79800.0,17.6573,17.6691,17.6455,17.6455,79800.0
2010-04-09 10:35:00,29.93,29.95,29.91,29.95,68100.0,17.6514,17.6632,17.6396,17.6632,68100.0
2010-04-09 10:40:00,29.94,29.96,29.94,29.94,37100.0,17.6573,17.6691,17.6573,17.6573,37100.0
2010-04-09 10:45:00,29.94,29.96,29.93,29.95,47200.0,17.6573,17.6691,17.6514,17.6632,47200.0
2010-04-09 10:50:00,29.95,29.96,29.93,29.94,41800.0,17.6632,17.6691,17.6514,17.6573,41800.0
2010-04-09 10:55:00,29.94,29.94,29.92,29.94,89700.0,17.6573,17.6573,17.6455,17.6573,89700.0
2010-04-09 11:00:00,29.94,29.96,29.93,29.94,36400.0,17.6573,17.6691,17.6514,17.6573,36400.0
2010-04-09 11:05:00,29.94,29.94,29.91,29.93,74300.0,17.6573,17.6573,17.6396,17.6514,74300.0
2010-04-09 11:10:00,29.92,29.97,29.92,29.97,20200.0,17.6455,17.675,17.6455,17.675,20200.0
2010-04-09 11:15:00,29.97,29.98,29.96,29.98,18900.0,17.675,17.6809,17.6691,17.6809,18900.0
2010-04-09 11:20:00,29.98,29.99,29.96,29.98,21900.0,17.6809,17.6868,17.6691,17.6809,21900.0
2010-04-09 11:25:00,29.98,30.0,29.98,30.0,12900.0,17.6809,17.6927,17.6809,17.6927,12900.0
2010-04-09 11:30:00,29.99,30.02,29.99,30.0,84900.0,17.6868,17.7045,17.6868,17.6927,84900.0
2010-04-09 11:35:00,30.0,30.02,29.99,30.01,43200.0,17.6927,17.7045,17.6868,17.6986,43200.0
2010-04-09 11:40:00,30.01,30.03,30.01,30.03,11600.0,17.6986,17.7104,17.6986,17.7104,11600.0
2010-04-09 11:45:00,30.03,30.06,30.03,30.05,159200.0,17.7104,17.7281,17.7104,17.7222,159200.0
2010-04-09 11:50:00,30.05,30.06,30.04,30.06,56900.0,17.7222,17.7281,17.7163,17.7281,56900.0
2010-04-09 11:55:00,30.06,30.08,30.04,30.08,335700.0,17.7281,17.7398,17.7163,17.7398,335700.0
2010-04-09 12:00:00,30.08,30.08,30.07,30.08,5000.0,17.7398,17.7398,17.7339,17.7398,5000.0
2010-04-09 12:05:00,30.08,30.08,30.07,30.08,39700.0,17.7398,17.7398,17.7339,17.7398,39700.0
2010-04-09 12:10:00,30.08,30.08,30.07,30.08,79300.0,17.7398,17.7398,17.7339,17.7398,79300.0
2010-04-09 12:15:00,30.08,30.08,30.07,30.07,12100.0,17.7398,17.7398,17.7339,17.7339,12100.0
2010-04-09 12:20:00,30.07,30.08,30.07,30.07,6300.0,17.7339,17.7398,17.7339,17.7339,6300.0
2010-04-09 12:25:00,30.07,30.08,30.07,30.07,201000.0,17.7339,17.7398,17.7339,17.7339,201000.0
2010-04-09 12:30:00,30.08,30.09,30.07,30.07,46300.0,17.7398,17.7457,17.7339,17.7339,46300.0
2010-04-09 12:35:00,30.08,30.08,30.07,30.07,44000.0,17.7398,17.7398,17.7339,17.7339,44000.0
2010-04-09 12:40:00,30.07,30.07,30.06,30.07,2200.0,17.7339,17.7339,17.7281,17.7339,2200.0
2010-04-09 12:45:00,30.07,30.07,30.05,30.06,4800.0,17.7339,17.7339,17.7222,17.7281,4800.0
2010-04-09 12:50:00,30.05,30.06,30.05,30.05,3900.0,17.7222,17.7281,17.7222,17.7222,3900.0
2010-04-09 12:55:00,30.06,30.07,30.05,30.07,25300.0,17.7281,17.7339,17.7222,17.7339,25300.0
2010-04-09 13:00:00,30.06,30.07,30.04,30.04,25300.0,17.7281,17.7339,17.7163,17.7163,25300.0
2010-04-09 13:05:00,30.04,30.04,30.01,30.03,24800.0,17.7163,17.7163,17.6986,17.7104,24800.0
2010-04-09 13:10:00,30.04,30.05,30.02,30.05,23700.0,17.7163,17.7222,17.7045,17.7222,23700.0
2010-04-09 13:15:00,30.04,30.05,30.03,30.05,97000.0,17.7163,17.7222,17.7104,17.7222,97000.0
2010-04-09 13:20:00,30.05,30.07,30.05,30.07,135600.0,17.7222,17.7339,17.7222,17.7339,135600.0
2010-04-09 13:25:00,30.07,30.07,30.06,30.07,81400.0,17.7339,17.7339,17.7281,17.7339,81400.0
2010-04-09 13:30:00,30.07,30.07,30.06,30.07,18000.0,17.7339,17.7339,17.7281,17.7339,18000.0
2010-04-09 13:35:00,30.08,30.08,30.05,30.06,51900.0,17.7398,17.7398,17.7222,17.7281,51900.0
2010-04-09 13:40:00,30.06,30.06,30.05,30.06,9300.0,17.7281,17.7281,17.7222,17.7281,9300.0
2010-04-09 13:45:00,30.05,30.06,30.05,30.06,9800.0,17.7222,17.7281,17.7222,17.7281,9800.0
2010-04-09 13:50:00,30.06,30.06,30.05,30.05,31500.0,17.7281,17.7281,17.7222,17.7222,31500.0
2010-04-09 13:55:00,30.05,30.06,30.04,30.06,174000.0,17.7222,17.7281,17.7163,17.7281,174000.0
2010-04-09 14:00:00,30.05,30.05,30.04,30.05,54000.0,17.7222,17.7222,17.7163,17.7222,54000.0
2010-04-09 14:05:00,30.06,30.07,30.05,30.06,10900.0,17.7281,17.7339,17.7222,17.7281,10900.0
2010-04-09 14:10:00,30.06,30.09,30.06,30.07,32200.0,17.7281,17.7457,17.7281,17.7339,32200.0
2010-04-09 14:15:00,30.08,30.08,30.07,30.07,11500.0,17.7398,17.7398,17.7339,17.7339,11500.0
2010-04-09 14:20:00,30.08,30.08,30.08,30.08,1300.0,17.7398,17.7398,17.7398,17.7398,1300.0
2010-04-09 14:25:00,30.08,30.09,30.07,30.08,33900.0,17.7398,17.7457,17.7339,17.7398,33900.0
2010-04-09 14:30:00,30.07,30.08,30.06,30.07,58100.0,17.7339,17.7398,17.7281,17.7339,58100.0
2010-04-09 14:35:00,30.07,30.07,30.06,30.07,13600.0,17.7339,17.7339,17.7281,17.7339,13600.0
2010-04-09 14:40:00,30.07,30.08,30.06,30.07,18500.0,17.7339,17.7398,17.7281,17.7339,18500.0
2010-04-09 14:45:00,30.07,30.09,30.07,30.07,71900.0,17.7339,17.7457,17.7339,17.7339,71900.0
2010-04-09 14:50:00,30.07,30.08,30.07,30.08,60000.0,17.7339,17.7398,17.7339,17.7398,60000.0
2010-04-09 14:55:00,30.07,30.08,30.05,30.05,163800.0,17.7339,17.7398,17.7222,17.7222,163800.0
2010-04-09 15:00:00,30.05,30.07,30.05,30.07,36900.0,17.7222,17.7339,17.7222,17.7339,36900.0
2010-04-09 15:05:00,30.07,30.07,30.05,30.06,74500.0,17.7339,17.7339,17.7222,17.7281,74500.0
2010-04-09 15:10:00,30.06,30.08,30.05,30.07,38900.0,17.7281,17.7398,17.7222,17.7339,38900.0
2010-04-09 15:15:00,30.08,30.08,30.07,30.08,21600.0,17.7398,17.7398,17.7339,17.7398,21600.0
2010-04-09 15:20:00,30.08,30.08,30.05,30.07,143400.0,17.7398,17.7398,17.7222,17.7339,143400.0
2010-04-09 15:25:00,30.07,30.08,30.07,30.08,39000.0,17.7339,17.7398,17.7339,17.7398,39000.0
2010-04-09 15:30:00,30.08,30.09,30.07,30.09,44200.0,17.7398,17.7457,17.7339,17.7457,44200.0
2010-04-09 15:35:00,30.09,30.1,30.08,30.1,62100.0,17.7457,17.7516,17.7398,17.7516,62100.0
2010-04-09 15:40:00,30.09,30.11,30.09,30.1,45500.0,17.7457,17.7575,17.7457,17.7516,45500.0
2010-04-09 15:45:00,30.1,30.15,30.1,30.15,198400.0,17.7516,17.7811,17.7516,17.7811,198400.0
2010-04-09 15:50:00,30.15,30.22,30.14,30.21,258100.0,17.7811,17.8224,17.7752,17.8165,258100.0
2010-04-09 15:55:00,30.21,30.22,30.2,30.21,594600.0,17.8165,17.8224,17.8106,17.8165,594600.0
2010-04-12 09:30:00,30.27,30.34,30.27,30.33,66300.0,17.8519,17.8932,17.8519,17.8873,66300.0
2010-04-12 09:35:00,30.34,30.38,30.34,30.36,92600.0,17.8932,17.9168,17.8932,17.905,92600.0
2010-04-12 09:40:00,30.38,30.4,30.37,30.38,130500.0,17.9168,17.9286,17.9109,17.9168,130500.0
2010-04-12 09:45:00,30.39,30.4,30.37,30.38,40000.0,17.9227,17.9286,17.9109,17.9168,40000.0
2010-04-12 09:50:00,30.39,30.4,30.35,30.35,112600.0,17.9227,17.9286,17.8991,17.8991,112600.0
2010-04-12 09:55:00,30.34,30.37,30.34,30.35,55300.0,17.8932,17.9109,17.8932,17.8991,55300.0
2010-04-12 10:00:00,30.34,30.38,30.33,30.38,160200.0,17.8932,17.9168,17.8873,17.9168,160200.0
2010-04-12 10:05:00,30.38,30.39,30.37,30.37,64500.0,17.9168,17.9227,17.9109,17.9109,64500.0
2010-04-12 10:10:00,30.38,30.38,30.35,30.36,135800.0,17.9168,17.9168,17.8991,17.905,135800.0
2010-04-12 10:15:00,30.35,30.35,30.32,30.32,41500.0,17.8991,17.8991,17.8814,17.8814,41500.0
2010-04-12 10:20:00,30.33,30.35,30.33,30.35,31600.0,17.8873,17.8991,17.8873,17.8991,31600.0
2010-04-12 10:25:00,30.35,30.35,30.32,30.34,30700.0,17.8991,17.8991,17.8814,17.8932,30700.0
2010-04-12 10:30:00,30.34,30.34,30.32,30.33,25500.0,17.8932,17.8932,17.8814,17.8873,25500.0
2010-04-12 10:35:00,30.33,30.33,30.27,30.27,32500.0,17.8873,17.8873,17.8519,17.8519,32500.0
2010-04-12 10:40:00,30.28,30.3,30.25,30.27,274600.0,17.8578,17.8696,17.8401,17.8519,274600.0
2010-04-12 10:45:00,30.27,30.29,30.27,30.29,34300.0,17.8519,17.8637,17.8519,17.8637,34300.0
2010-04-12 10:50:00,30.28,30.31,30.28,30.3,64500.0,17.8578,17.8755,17.8578,17.8696,64500.0
2010-04-12 10:55:00,30.3,30.32,30.3,30.32,9500.0,17.8696,17.8814,17.8696,17.8814,9500.0
2010-04-12 11:00:00,30.32,30.32,30.29,30.29,15200.0,17.8814,17.8814,17.8637,17.8637,15200.0
2010-04-12 11:05:00,30.28,30.29,30.28,30.28,11400.0,17.8578,17.8637,17.8578,17.8578,11400.0
2010-04-12 11:10:00,30.28,30.29,30.27,30.27,11800.0,17.8578,17.8637,17.8519,17.8519,11800.0
2010-04-12 11:15:00,30.27,30.28,30.25,30.26,29500.0,17.8519,17.8578,17.8401,17.846,29500.0
2010-04-12 11:20:00,30.25,30.27,30.25,30.26,19900.0,17.8401,17.8519,17.8401,17.846,19900.0
2010-04-12 11:25:00,30.27,30.28,30.26,30.26,70100.0,17.8519,17.8578,17.846,17.846,70100.0
2010-04-12 11:30:00,30.26,30.3,30.25,30.3,38900.0,17.846,17.8696,17.8401,17.8696,38900.0
2010-04-12 11:35:00,30.3,30.31,30.29,30.31,158000.0,17.8696,17.8755,17.8637,17.8755,158000.0
2010-04-12 11:40:00,30.31,30.31,30.29,30.3,24400.0,17.8755,17.8755,17.8637,17.8696,24400.0
2010-04-12 11:45:00,30.31,30.31,30.29,30.31,17700.0,17.8755,17.8755,17.8637,17.8755,17700.0
2010-04-12 11:50:00,30.31,30.33,30.31,30.33,17800.0,17.8755,17.8873,17.8755,17.8873,17800.0
2010-04-12 11:55:00,30.32,30.32,30.31,30.32,16300.0,17.8814,17.8814,17.8755,17.8814,16300.0
2010-04-12 12:00:00,30.32,30.34,30.32,30.33,176600.0,17.8814,17.8932,17.8814,17.8873,176600.0
2010-04-12 12:05:00,30.33,30.34,30.32,30.32,18800.0,17.8873,17.8932,17.8814,17.8814,18800.0
2010-04-12 12:10:00,30.32,30.33,30.31,30.32,7000.0,17.8814,17.8873,17.8755,17.8814,7000.0
2010-04-12 12:15:00,30.33,30.33,30.32,30.32,6600.0,17.8873,17.8873,17.8814,17.8814,6600.0
2010-04-12 12:20:00,30.32,30.33,30.31,30.32,43000.0,17.8814,17.8873,17.8755,17.8814,43000.0
2010-04-12 12:25:00,30.32,30.33,30.31,30.32,26700.0,17.8814,17.8873,17.8755,17.8814,26700.0
2010-04-12 12:30:00,30.32,30.33,30.32,30.32,10900.0,17.8814,17.8873,17.8814,17.8814,10900.0
2010-04-12 12:35:00,30.32,30.33,30.32,30.32,8000.0,17.8814,17.8873,17.8814,17.8814,8000.0
2010-04-12 12:40:00,30.32,30.32,30.31,30.32,60200.0,17.8814,17.8814,17.8755,17.8814,60200.0
2010-04-12 12:45:00,30.32,30.32,30.31,30.31,13200.0,17.8814,17.8814,17.8755,17.8755,13200.0
2010-04-12 12:50:00,30.31,30.33,30.31,30.33,14800.0,17.8755,17.8873,17.8755,17.8873,14800.0
2010-04-12 12:55:00,30.33,30.33,30.32,30.32,7800.0,17.8873,17.8873,17.8814,17.8814,7800.0
2010-04-12 13:00:00,30.33,30.36,30.33,30.36,24800.0,17.8873,17.905,17.8873,17.905,24800.0
2010-04-12 13:05:00,30.36,30.36,30.35,30.36,18800.0,17.905,17.905,17.8991,17.905,18800.0
2010-04-12 13:10:00,30.36,30.36,30.35,30.35,4500.0,17.905,17.905,17.8991,17.8991,4500.0
2010-04-12 13:15:00,30.35,30.36,30.34,30.34,4700.0,17.8991,17.905,17.8932,17.8932,4700.0
2010-04-12 13:20:00,30.34,30.35,30.33,30.33,6300.0,17.8932,17.8991,17.8873,17.8873,6300.0
2010-04-12 13:25:00,30.33,30.35,30.33,30.34,21500.0,17.8873,17.8991,17.8873,17.8932,21500.0
2010-04-12 13:30:00,30.34,30.34,30.33,30.33,13500.0,17.8932,17.8932,17.8873,17.8873,13500.0
2010-04-12 13:35:00,30.33,30.34,30.33,30.34,16000.0,17.8873,17.8932,17.8873,17.8932,16000.0
2010-04-12 13:40:00,30.34,30.34,30.33,30.33,26800.0,17.8932,17.8932,17.8873,17.8873,26800.0
2010-04-12 13:45:00,30.33,30.34,30.33,30.34,14500.0,17.8873,17.8932,17.8873,17.8932,14500.0
2010-04-12 13:50:00,30.35,30.36,30.33,30.33,35200.0,17.8991,17.905,17.8873,17.8873,35200.0
2010-04-12 13:55:00,30.34,30.34,30.33,30.33,11500.0,17.8932,17.8932,17.8873,17.8873,11500.0
2010-04-12 14:00:00,30.33,30.34,30.31,30.31,22300.0,17.8873,17.8932,17.8755,17.8755,22300.0
2010-04-12 14:05:00,30.32,30.34,30.32,30.32,54700.0,17.8814,17.8932,17.8814,17.8814,54700.0
2010-04-12 14:10:00,30.33,30.34,30.32,30.33,32600.0,17.8873,17.8932,17.8814,17.8873,32600.0
2010-04-12 14:15:00,30.33,30.34,30.32,30.33,11100.0,17.8873,17.8932,17.8814,17.8873,11100.0
2010-04-12 14:20:00,30.33,30.35,30.32,30.34,22200.0,17.8873,17.8991,17.8814,17.8932,22200.0
2010-04-12 14:25:00,30.34,30.35,30.34,30.34,9900.0,17.8932,17.8991,17.8932,17.8932,9900.0
2010-04-12 14:30:00,30.34,30.35,30.34,30.34,25600.0,17.8932,17.8991,17.8932,17.8932,25600.0
2010-04-12 14:35:00,30.34,30.35,30.34,30.35,21700.0,17.8932,17.8991,17.8932,17.8991,21700.0
2010-04-12 14:40:00,30.35,30.35,30.34,30.34,26800.0,17.8991,17.8991,17.8932,17.8932,26800.0
2010-04-12 14:45:00,30.35,30.36,30.35,30.36,24700.0,17.8991,17.905,17.8991,17.905,24700.0
2010-04-12 14:50:00,30.36,30.37,30.35,30.36,7000.0,17.905,17.9109,17.8991,17.905,7000.0
2010-04-12 14:55:00,30.36,30.37,30.35,30.36,119200.0,17.905,17.9109,17.8991,17.905,119200.0
2010-04-12 15:00:00,30.36,30.37,30.35,30.35,21700.0,17.905,17.9109,17.8991,17.8991,21700.0
2010-04-12 15:05:00,30.34,30.38,30.34,30.38,180700.0,17.8932,17.9168,17.8932,17.9168,180700.0
2010-04-12 15:10:00,30.37,30.38,30.36,30.37,49800.0,17.9109,17.9168,17.905,17.9109,49800.0
2010-04-12 15:15:00,30.36,30.37,30.34,30.36,31700.0,17.905,17.9109,17.8932,17.905,31700.0
2010-04-12 15:20:00,30.35,30.36,30.32,30.32,75700.0,17.8991,17.905,17.8814,17.8814,75700.0
2010-04-12 15:25:00,30.32,30.34,30.32,30.33,66700.0,17.8814,17.8932,17.8814,17.8873,66700.0
2010-04-12 15:30:00,30.32,30.33,30.3,30.3,142900.0,17.8814,17.8873,17.8696,17.8696,142900.0
2010-04-12 15:35:00,30.3,30.32,30.3,30.32,68700.0,17.8696,17.8814,17.8696,17.8814,68700.0
2010-04-12 15:40:00,30.32,30.32,30.28,30.28,359600.0,17.8814,17.8814,17.8578,17.8578,359600.0
2010-04-12 15:45:00,30.28,30.3,30.27,30.3,152100.0,17.8578,17.8696,17.8519,17.8696,152100.0
2010-04-12 15:50:00,30.3,30.32,30.28,30.32,194900.0,17.8696,17.8814,17.8578,17.8814,194900.0
2010-04-12 15:55:00,30.32,30.32,30.3,30.31,432500.0,17.8814,17.8814,17.8696,17.8755,432500.0
2010-04-13 09:30:00,30.32,30.32,30.24,30.24,203600.0,17.8814,17.8814,17.8342,17.8342,203600.0
2010-04-13 09:35:00,30.25,30.25,30.18,30.21,184100.0,17.8401,17.8401,17.7988,17.8165,184100.0
2010-04-13 09:40:00,30.21,30.28,30.21,30.25,162500.0,17.8165,17.8578,17.8165,17.8401,162500.0
2010-04-13 09:45:00,30.25,30.25,30.2,30.22,54800.0,17.8401,17.8401,17.8106,17.8224,54800.0
2010-04-13 09:50:00,30.21,30.24,30.19,30.19,108900.0,17.8165,17.8342,17.8047,17.8047,108900.0
2010-04-13 09:55:00,30.19,30.2,30.17,30.18,35000.0,17.8047,17.8106,17.7929,17.7988,35000.0
2010-04-13 10:00:00,30.18,30.2,30.14,30.15,57900.0,17.7988,17.8106,17.7752,17.7811,57900.0
2010-04-13 10:05:00,30.16,30.17,30.14,30.14,17300.0,17.787,17.7929,17.7752,17.7752,17300.0
2010-04-13 10:10:00,30.14,30.15,30.13,30.13,33100.0,17.7752,17.7811,17.7693,17.7693,33100.0
2010-04-13 10:15:00,30.13,30.14,30.12,30.12,22000.0,17.7693,17.7752,17.7634,17.7634,22000.0
2010-04-13 10:20:00,30.12,30.12,30.06,30.07,147700.0,17.7634,17.7634,17.7281,17.7339,147700.0
2010-04-13 10:25:00,30.07,30.07,30.04,30.04,99800.0,17.7339,17.7339,17.7163,17.7163,99800.0
2010-04-13 10:30:00,30.04,30.05,30.02,30.03,165800.0,17.7163,17.7222,17.7045,17.7104,165800.0
2010-04-13 10:35:00,30.03,30.05,30.0,30.05,35300.0,17.7104,17.7222,17.6927,17.7222,35300.0
2010-04-13 10:40:00,30.05,30.08,30.05,30.07,50900.0,17.7222,17.7398,17.7222,17.7339,50900.0
2010-04-13 10:45:00,30.07,30.08,30.07,30.08,25400.0,17.7339,17.7398,17.7339,17.7398,25400.0
2010-04-13 10:50:00,30.08,30.09,30.06,30.08,17400.0,17.7398,17.7457,17.7281,17.7398,17400.0
2010-04-13 10:55:00,30.07,30.07,30.05,30.05,41500.0,17.7339,17.7339,17.7222,17.7222,41500.0
2010-04-13 11:00:00,30.04,30.05,30.04,30.05,59500.0,17.7163,17.7222,17.7163,17.7222,59500.0
2010-04-13 11:05:00,30.06,30.07,30.05,30.05,33000.0,17.7281,17.7339,17.7222,17.7222,33000.0
2010-04-13 11:10:00,30.05,30.06,30.04,30.05,35100.0,17.7222,17.7281,17.7163,17.7222,35100.0
2010-04-13 11:15:00,30.06,30.09,30.05,30.08,21000.0,17.7281,17.7457,17.7222,17.7398,21000.0
2010-04-13 11:20:00,30.09,30.14,30.09,30.13,104300.0,17.7457,17.7752,17.7457,17.7693,104300.0
2010-04-13 11:25:00,30.13,30.14,30.13,30.14,8500.0,17.7693,17.7752,17.7693,17.7752,8500.0
2010-04-13 11:30:00,30.13,30.14,30.12,30.13,16000.0,17.7693,17.7752,17.7634,17.7693,16000.0
2010-04-13 11:35:00,30.14,30.14,30.12,30.13,14700.0,17.7752,17.7752,17.7634,17.7693,14700.0
2010-04-13 11:40:00,30.12,30.13,30.12,30.13,8700.0,17.7634,17.7693,17.7634,17.7693,8700.0
2010-04-13 11:45:00,30.12,30.13,30.12,30.13,23900.0,17.7634,17.7693,17.7634,17.7693,23900.0
2010-04-13 11:50:00,30.13,30.13,30.11,30.12,31700.0,17.7693,17.7693,17.7575,17.7634,31700.0
2010-04-13 11:55:00,30.12,30.14,30.11,30.14,13600.0,17.7634,17.7752,17.7575,17.7752,13600.0
2010-04-13 12:00:00,30.14,30.14,30.11,30.11,86600.0,17.7752,17.7752,17.7575,17.7575,86600.0
2010-04-13 12:05:00,30.11,30.13,30.11,30.13,17200.0,17.7575,17.7693,17.7575,17.7693,17200.0
2010-04-13 12:10:00,30.13,30.13,30.12,30.13,8800.0,17.7693,17.7693,17.7634,17.7693,8800.0
2010-04-13 12:15:00,30.13,30.15,30.12,30.15,64400.0,17.7693,17.7811,17.7634,17.7811,64400.0
2010-04-13 12:20:00,30.16,30.18,30.15,30.18,250800.0,17.787,17.7988,17.7811,17.7988,250800.0
2010-04-13 12:25:00,30.18,30.19,30.17,30.18,31800.0,17.7988,17.8047,17.7929,17.7988,31800.0
2010-04-13 12:30:00,30.18,30.19,30.17,30.18,8600.0,17.7988,17.8047,17.7929,17.7988,8600.0
2010-04-13 12:35:00,30.18,30.18,30.17,30.18,7600.0,17.7988,17.7988,17.7929,17.7988,7600.0
2010-04-13 12:40:00,30.18,30.18,30.17,30.17,16400.0,17.7988,17.7988,17.7929,17.7929,16400.0
2010-04-13 12:45:00,30.17,30.17,30.12,30.16,655800.0,17.7929,17.7929,17.7634,17.787,655800.0
2010-04-13 12:50:00,30.16,30.17,30.16,30.17,19100.0,17.787,17.7929,17.787,17.7929,19100.0
2010-04-13 12:55:00,30.17,30.2,30.17,30.19,8500.0,17.7929,17.8106,17.7929,17.8047,8500.0
2010-04-13 13:00:00,30.19,30.21,30.19,30.2,13900.0,17.8047,17.8165,17.8047,17.8106,13900.0
2010-04-13 13:05:00,30.2,30.22,30.2,30.21,11900.0,17.8106,17.8224,17.8106,17.8165,11900.0
2010-04-13 13:10:00,30.21,30.21,30.2,30.2,24200.0,17.8165,17.8165,17.8106,17.8106,24200.0
2010-04-13 13:15:00,30.2,30.2,30.18,30.19,17900.0,17.8106,17.8106,17.7988,17.8047,17900.0
2010-04-13 13:20:00,30.18,30.19,30.18,30.19,3100.0,17.7988,17.8047,17.7988,17.8047,3100.0
2010-04-13 13:25:00,30.18,30.19,30.18,30.19,5600.0,17.7988,17.8047,17.7988,17.8047,5600.0
2010-04-13 13:30:00,30.18,30.19,30.18,30.19,8200.0,17.7988,17.8047,17.7988,17.8047,8200.0
2010-04-13 13:35:00,30.18,30.2,30.18,30.2,6400.0,17.7988,17.8106,17.7988,17.8106,6400.0
2010-04-13 13:40:00,30.2,30.21,30.19,30.2,30600.0,17.8106,17.8165,17.8047,17.8106,30600.0
2010-04-13 13:45:00,30.2,30.2,30.15,30.17,389900.0,17.8106,17.8106,17.7811,17.7929,389900.0
2010-04-13 13:50:00,30.16,30.19,30.16,30.19,66600.0,17.787,17.8047,17.787,17.8047,66600.0
2010-04-13 13:55:00,30.2,30.2,30.18,30.2,20300.0,17.8106,17.8106,17.7988,17.8106,20300.0
2010-04-13 14:00:00,30.2,30.2,30.19,30.19,13000.0,17.8106,17.8106,17.8047,17.8047,13000.0
2010-04-13 14:05:00,30.19,30.2,30.18,30.19,8200.0,17.8047,17.8106,17.7988,17.8047,8200.0
2010-04-13 14:10:00,30.19,30.21,30.18,30.2,69600.0,17.8047,17.8165,17.7988,17.8106,69600.0
2010-04-13 14:15:00,30.2,30.21,30.19,30.21,20100.0,17.8106,17.8165,17.8047,17.8165,20100.0
2010-04-13 14:20:00,30.2,30.22,30.19,30.21,25600.0,17.8106,17.8224,17.8047,17.8165,25600.0
2010-04-13 14:25:00,30.2,30.21,30.19,30.19,48900.0,17.8106,17.8165,17.8047,17.8047,48900.0
2010-04-13 14:30:00,30.19,30.2,30.18,30.2,24700.0,17.8047,17.8106,17.7988,17.8106,24700.0
2010-04-13 14:35:00,30.2,30.2,30.18,30.19,13700.0,17.8106,17.8106,17.7988,17.8047,13700.0
2010-04-13 14:40:00,30.19,30.2,30.19,30.2,24000.0,17.8047,17.8106,17.8047,17.8106,24000.0
2010-04-13 14:45:00,30.2,30.2,30.19,30.19,5800.0,17.8106,17.8106,17.8047,17.8047,5800.0
2010-04-13 14:50:00,30.19,30.21,30.19,30.21,94300.0,17.8047,17.8165,17.8047,17.8165,94300.0
2010-04-13 14:55:00,30.21,30.22,30.18,30.19,71900.0,17.8165,17.8224,17.7988,17.8047,71900.0
2010-04-13 15:00:00,30.19,30.19,30.17,30.18,20800.0,17.8047,17.8047,17.7929,17.7988,20800.0
2010-04-13 15:05:00,30.18,30.19,30.18,30.19,15600.0,17.7988,17.8047,17.7988,17.8047,15600.0
2010-04-13 15:10:00,30.19,30.19,30.16,30.17,159700.0,17.8047,17.8047,17.787,17.7929,159700.0
2010-04-13 15:15:00,30.17,30.23,30.17,30.23,45300.0,17.7929,17.8283,17.7929,17.8283,45300.0
2010-04-13 15:20:00,30.23,30.25,30.21,30.23,84800.0,17.8283,17.8401,17.8165,17.8283,84800.0
2010-04-13 15:25:00,30.23,30.24,30.21,30.23,74100.0,17.8283,17.8342,17.8165,17.8283,74100.0
2010-04-13 15:30:00,30.23,30.24,30.21,30.23,69300.0,17.8283,17.8342,17.8165,17.8283,69300.0
2010-04-13 15:35:00,30.22,30.23,30.2,30.22,117200.0,17.8224,17.8283,17.8106,17.8224,117200.0
2010-04-13 15:40:00,30.22,30.23,30.21,30.23,73300.0,17.8224,17.8283,17.8165,17.8283,73300.0
2010-04-13 15:45:00,30.23,30.23,30.2,30.21,78100.0,17.8283,17.8283,17.8106,17.8165,78100.0
2010-04-13 15:50:00,30.21,30.22,30.2,30.2,132000.0,17.8165,17.8224,17.8106,17.8106,132000.0
2010-04-13 15:55:00,30.21,30.21,30.19,30.2,275000.0,17.8165,17.8165,17.8047,17.8106,275000.0
2010-04-14 09:30:00,30.15,30.26,30.12,30.19,264300.0,17.7811,17.846,17.7634,17.8047,264300.0
2010-04-14 09:35:00,30.2,30.2,30.16,30.19,67100.0,17.8106,17.8106,17.787,17.8047,67100.0
2010-04-14 09:40:00,30.2,30.2,30.16,30.17,57100.0,17.8106,17.8106,17.787,17.7929,57100.0
2010-04-14 09:45:00,30.16,30.19,30.15,30.15,55200.0,17.787,17.8047,17.7811,17.7811,55200.0
2010-04-14 09:50:00,30.15,30.18,30.14,30.17,31500.0,17.7811,17.7988,17.7752,17.7929,31500.0
2010-04-14 09:55:00,30.16,30.17,30.13,30.13,30200.0,17.787,17.7929,17.7693,17.7693,30200.0
2010-04-14 10:00:00,30.13,30.15,30.13,30.14,62400.0,17.7693,17.7811,17.7693,17.7752,62400.0
2010-04-14 10:05:00,30.15,30.15,30.12,30.14,25800.0,17.7811,17.7811,17.7634,17.7752,25800.0
2010-04-14 10:10:00,30.15,30.15,30.08,30.08,47600.0,17.7811,17.7811,17.7398,17.7398,47600.0
2010-04-14 10:15:00,30.08,30.09,30.07,30.09,28300.0,17.7398,17.7457,17.7339,17.7457,28300.0
2010-04-14 10:20:00,30.09,30.09,30.04,30.05,90500.0,17.7457,17.7457,17.7163,17.7222,90500.0
2010-04-14 10:25:00,30.05,30.09,30.04,30.09,89100.0,17.7222,17.7457,17.7163,17.7457,89100.0
2010-04-14 10:30:00,30.09,30.13,30.08,30.09,46800.0,17.7457,17.7693,17.7398,17.7457,46800.0
2010-04-14 10:35:00,30.09,30.11,30.08,30.09,47400.0,17.7457,17.7575,17.7398,17.7457,47400.0
2010-04-14 10:40:00,30.1,30.1,30.07,30.07,91900.0,17.7516,17.7516,17.7339,17.7339,91900.0
2010-04-14 10:45:00,30.07,30.08,30.05,30.08,31300.0,17.7339,17.7398,17.7222,17.7398,31300.0
2010-04-14 10:50:00,30.08,30.08,30.05,30.06,46400.0,17.7398,17.7398,17.7222,17.7281,46400.0
2010-04-14 10:55:00,30.06,30.08,30.05,30.07,28600.0,17.7281,17.7398,17.7222,17.7339,28600.0
2010-04-14 11:00:00,30.07,30.08,30.06,30.06,17400.0,17.7339,17.7398,17.7281,17.7281,17400.0
2010-04-14 11:05:00,30.07,30.07,30.06,30.06,30400.0,17.7339,17.7339,17.7281,17.7281,30400.0
2010-04-14 11:10:00,30.05,30.07,30.05,30.06,51400.0,17.7222,17.7339,17.7222,17.7281,51400.0
2010-04-14 11:15:00,30.06,30.07,30.05,30.07,29700.0,17.7281,17.7339,17.7222,17.7339,29700.0
2010-04-14 11:20:00,30.07,30.07,30.04,30.04,35200.0,17.7339,17.7339,17.7163,17.7163,35200.0
2010-04-14 11:25:00,30.05,30.08,30.04,30.08,29200.0,17.7222,17.7398,17.7163,17.7398,29200.0
2010-04-14 11:30:00,30.08,30.08,30.07,30.08,61600.0,17.7398,17.7398,17.7339,17.7398,61600.0
2010-04-14 11:35:00,30.07,30.08,30.07,30.08,47700.0,17.7339,17.7398,17.7339,17.7398,47700.0
2010-04-14 11:40:00,30.08,30.09,30.07,30.08,28700.0,17.7398,17.7457,17.7339,17.7398,28700.0
2010-04-14 11:45:00,30.08,30.09,30.07,30.07,40400.0,17.7398,17.7457,17.7339,17.7339,40400.0
2010-04-14 11:50:00,30.07,30.08,30.06,30.07,15600.0,17.7339,17.7398,17.7281,17.7339,15600.0
2010-04-14 11:55:00,30.07,30.08,30.07,30.08,9500.0,17.7339,17.7398,17.7339,17.7398,9500.0
2010-04-14 12:00:00,30.08,30.08,30.07,30.08,5000.0,17.7398,17.7398,17.7339,17.7398,5000.0
2010-04-14 12:05:00,30.08,30.09,30.07,30.09,12700.0,17.7398,17.7457,17.7339,17.7457,12700.0
2010-04-14 12:10:00,30.1,30.1,30.09,30.1,22100.0,17.7516,17.7516,17.7457,17.7516,22100.0
2010-04-14 12:15:00,30.11,30.11,30.09,30.1,30800.0,17.7575,17.7575,17.7457,17.7516,30800.0
2010-04-14 12:20:00,30.11,30.11,30.09,30.09,34100.0,17.7575,17.7575,17.7457,17.7457,34100.0
2010-04-14 12:25:00,30.08,30.11,30.08,30.09,12500.0,17.7398,17.7575,17.7398,17.7457,12500.0
2010-04-14 12:30:00,30.09,30.12,30.09,30.1,32800.0,17.7457,17.7634,17.7457,17.7516,32800.0
2010-04-14 12:35:00,30.11,30.12,30.11,30.12,24400.0,17.7575,17.7634,17.7575,17.7634,24400.0
2010-04-14 12:40:00,30.12,30.12,30.1,30.1,160400.0,17.7634,17.7634,17.7516,17.7516,160400.0
2010-04-14 12:45:00,30.1,30.11,30.1,30.1,108100.0,17.7516,17.7575,17.7516,17.7516,108100.0
2010-04-14 12:50:00,30.1,30.11,30.08,30.09,73300.0,17.7516,17.7575,17.7398,17.7457,73300.0
2010-04-14 12:55:00,30.09,30.11,30.09,30.1,105600.0,17.7457,17.7575,17.7457,17.7516,105600.0
2010-04-14 13:00:00,30.1,30.11,30.1,30.1,11200.0,17.7516,17.7575,17.7516,17.7516,11200.0
2010-04-14 13:05:00,30.1,30.1,30.09,30.1,16100.0,17.7516,17.7516,17.7457,17.7516,16100.0
2010-04-14 13:10:00,30.09,30.11,30.09,30.11,13800.0,17.7457,17.7575,17.7457,17.7575,13800.0
2010-04-14 13:15:00,30.11,30.12,30.1,30.11,22100.0,17.7575,17.7634,17.7516,17.7575,22100.0
2010-04-14 13:20:00,30.11,30.11,30.09,30.09,22000.0,17.7575,17.7575,17.7457,17.7457,22000.0
2010-04-14 13:25:00,30.1,30.1,30.09,30.1,18000.0,17.7516,17.7516,17.7457,17.7516,18000.0
2010-04-14 13:30:00,30.1,30.11,30.09,30.1,25000.0,17.7516,17.7575,17.7457,17.7516,25000.0
2010-04-14 13:35:00,30.1,30.1,30.09,30.1,6600.0,17.7516,17.7516,17.7457,17.7516,6600.0
2010-04-14 13:40:00,30.1,30.1,30.07,30.07,76600.0,17.7516,17.7516,17.7339,17.7339,76600.0
2010-04-14 13:45:00,30.08,30.09,30.07,30.08,47600.0,17.7398,17.7457,17.7339,17.7398,47600.0
2010-04-14 13:50:00,30.09,30.09,30.08,30.08,5100.0,17.7457,17.7457,17.7398,17.7398,5100.0
2010-04-14 13:55:00,30.09,30.09,30.07,30.07,89100.0,17.7457,17.7457,17.7339,17.7339,89100.0
2010-04-14 14:00:00,30.08,30.1,30.07,30.09,36300.0,17.7398,17.7516,17.7339,17.7457,36300.0
2010-04-14 14:05:00,30.1,30.11,30.09,30.09,12900.0,17.7516,17.7575,17.7457,17.7457,12900.0
2010-04-14 14:10:00,30.09,30.1,30.08,30.1,13600.0,17.7457,17.7516,17.7398,17.7516,13600.0
2010-04-14 14:15:00,30.09,30.1,30.09,30.09,8400.0,17.7457,17.7516,17.7457,17.7457,8400.0
2010-04-14 14:20:00,30.1,30.1,30.07,30.08,30200.0,17.7516,17.7516,17.7339,17.7398,30200.0
2010-04-14 14:25:00,30.08,30.08,30.07,30.07,6900.0,17.7398,17.7398,17.7339,17.7339,6900.0
2010-04-14 14:30:00,30.08,30.09,30.07,30.08,29600.0,17.7398,17.7457,17.7339,17.7398,29600.0
2010-04-14 14:35:00,30.08,30.09,30.07,30.08,22900.0,17.7398,17.7457,17.7339,17.7398,22900.0
2010-04-14 14:40:00,30.08,30.09,30.08,30.09,48200.0,17.7398,17.7457,17.7398,17.7457,48200.0
2010-04-14 14:45:00,30.09,30.09,30.08,30.09,24400.0,17.7457,17.7457,17.7398,17.7457,24400.0
2010-04-14 14:50:00,30.09,30.1,30.08,30.09,11700.0,17.7457,17.7516,17.7398,17.7457,11700.0
2010-04-14 14:55:00,30.1,30.12,30.1,30.12,301700.0,17.7516,17.7634,17.7516,17.7634,301700.0
2010-04-14 15:00:00,30.12,30.12,30.1,30.11,79100.0,17.7634,17.7634,17.7516,17.7575,79100.0
2010-04-14 15:05:00,30.11,30.11,30.1,30.11,10900.0,17.7575,17.7575,17.7516,17.7575,10900.0
2010-04-14 15:10:00,30.11,30.11,30.1,30.1,12100.0,17.7575,17.7575,17.7516,17.7516,12100.0
2010-04-14 15:15:00,30.11,30.11,30.09,30.1,32600.0,17.7575,17.7575,17.7457,17.7516,32600.0
2010-04-14 15:20:00,30.1,30.12,30.09,30.12,44600.0,17.7516,17.7634,17.7457,17.7634,44600.0
2010-04-14 15:25:00,30.11,30.12,30.11,30.12,23000.0,17.7575,17.7634,17.7575,17.7634,23000.0
2010-04-14 15:30:00,30.11,30.14,30.11,30.14,86000.0,17.7575,17.7752,17.7575,17.7752,86000.0
2010-04-14 15:35:00,30.14,30.18,30.13,30.18,338100.0,17.7752,17.7988,17.7693,17.7988,338100.0
2010-04-14 15:40:00,30.17,30.19,30.17,30.19,70800.0,17.7929,17.8047,17.7929,17.8047,70800.0
2010-04-14 15:45:00,30.18,30.2,30.18,30.2,117300.0,17.7988,17.8106,17.7988,17.8106,117300.0
2010-04-14 15:50:00,30.19,30.22,30.19,30.21,226100.0,17.8047,17.8224,17.8047,17.8165,226100.0
2010-04-14 15:55:00,30.2,30.22,30.2,30.2,324300.0,17.8106,17.8224,17.8106,17.8106,324300.0
2010-04-15 09:30:00,30.13,30.22,30.09,30.1,171000.0,17.7693,17.8224,17.7457,17.7516,171000.0
2010-04-15 09:35:00,30.11,30.13,30.07,30.08,85700.0,17.7575,17.7693,17.7339,17.7398,85700.0
2010-04-15 09:40:00,30.08,30.08,30.05,30.05,108000.0,17.7398,17.7398,17.7222,17.7222,108000.0
2010-04-15 09:45:00,30.06,30.07,30.02,30.04,93600.0,17.7281,17.7339,17.7045,17.7163,93600.0
2010-04-15 09:50:00,30.04,30.06,30.02,30.05,18800.0,17.7163,17.7281,17.7045,17.7222,18800.0
2010-04-15 09:55:00,30.05,30.06,30.02,30.03,37100.0,17.7222,17.7281,17.7045,17.7104,37100.0
2010-04-15 10:00:00,30.03,30.05,30.02,30.04,28500.0,17.7104,17.7222,17.7045,17.7163,28500.0
2010-04-15 10:05:00,30.04,30.08,30.03,30.07,25600.0,17.7163,17.7398,17.7104,17.7339,25600.0
2010-04-15 10:10:00,30.06,30.08,30.05,30.06,42200.0,17.7281,17.7398,17.7222,17.7281,42200.0
2010-04-15 10:15:00,30.06,30.07,30.05,30.06,61000.0,17.7281,17.7339,17.7222,17.7281,61000.0
2010-04-15 10:20:00,30.06,30.08,30.06,30.07,36900.0,17.7281,17.7398,17.7281,17.7339,36900.0
2010-04-15 10:25:00,30.08,30.09,30.07,30.08,43300.0,17.7398,17.7457,17.7339,17.7398,43300.0
2010-04-15 10:30:00,30.07,30.1,30.07,30.1,12700.0,17.7339,17.7516,17.7339,17.7516,12700.0
2010-04-15 10:35:00,30.1,30.13,30.1,30.13,69300.0,17.7516,17.7693,17.7516,17.7693,69300.0
2010-04-15 10:40:00,30.13,30.16,30.13,30.14,91900.0,17.7693,17.787,17.7693,17.7752,91900.0
2010-04-15 10:45:00,30.15,30.15,30.13,30.14,42900.0,17.7811,17.7811,17.7693,17.7752,42900.0
2010-04-15 10:50:00,30.13,30.16,30.13,30.16,19500.0,17.7693,17.787,17.7693,17.787,19500.0
2010-04-15 10:55:00,30.16,30.17,30.16,30.17,12300.0,17.787,17.7929,17.787,17.7929,12300.0
2010-04-15 11:00:00,30.17,30.18,30.17,30.18,45000.0,17.7929,17.7988,17.7929,17.7988,45000.0
2010-04-15 11:05:00,30.18,30.18,30.16,30.16,21000.0,17.7988,17.7988,17.787,17.787,21000.0
2010-04-15 11:10:00,30.16,30.18,30.16,30.16,26900.0,17.787,17.7988,17.787,17.787,26900.0
2010-04-15 11:15:00,30.17,30.18,30.13,30.14,51200.0,17.7929,17.7988,17.7693,17.7752,51200.0
2010-04-15 11:20:00,30.13,30.14,30.1,30.1,68700.0,17.7693,17.7752,17.7516,17.7516,68700.0
2010-04-15 11:25:00,30.1,30.11,30.07,30.09,45600.0,17.7516,17.7575,17.7339,17.7457,45600.0
2010-04-15 11:30:00,30.09,30.11,30.08,30.09,20400.0,17.7457,17.7575,17.7398,17.7457,20400.0
2010-04-15 11:35:00,30.09,30.1,30.09,30.09,8800.0,17.7457,17.7516,17.7457,17.7457,8800.0
2010-04-15 11:40:00,30.09,30.1,30.07,30.07,26500.0,17.7457,17.7516,17.7339,17.7339,26500.0
2010-04-15 11:45:00,30.07,30.08,30.03,30.05,31100.0,17.7339,17.7398,17.7104,17.7222,31100.0
2010-04-15 11:50:00,30.05,30.08,30.05,30.08,94100.0,17.7222,17.7398,17.7222,17.7398,94100.0
2010-04-15 11:55:00,30.08,30.09,30.06,30.09,25700.0,17.7398,17.7457,17.7281,17.7457,25700.0
2010-04-15 12:00:00,30.09,30.09,30.06,30.08,14700.0,17.7457,17.7457,17.7281,17.7398,14700.0
2010-04-15 12:05:00,30.07,30.16,30.06,30.08,27500.0,17.7339,17.787,17.7281,17.7398,27500.0
2010-04-15 12:10:00,30.08,30.11,30.07,30.1,28000.0,17.7398,17.7575,17.7339,17.7516,28000.0
2010-04-15 12:15:00,30.11,30.11,30.09,30.1,8500.0,17.7575,17.7575,17.7457,17.7516,8500.0
2010-04-15 12:20:00,30.1,30.1,30.08,30.1,21400.0,17.7516,17.7516,17.7398,17.7516,21400.0
2010-04-15 12:25:00,30.1,30.11,30.09,30.1,100600.0,17.7516,17.7575,17.7457,17.7516,100600.0
2010-04-15 12:30:00,30.1,30.1,30.09,30.1,58600.0,17.7516,17.7516,17.7457,17.7516,58600.0
2010-04-15 12:35:00,30.1,30.11,30.1,30.11,38500.0,17.7516,17.7575,17.7516,17.7575,38500.0
2010-04-15 12:40:00,30.11,30.11,30.1,30.1,19500.0,17.7575,17.7575,17.7516,17.7516,19500.0
2010-04-15 12:45:00,30.1,30.12,30.1,30.11,6400.0,17.7516,17.7634,17.7516,17.7575,6400.0
2010-04-15 12:50:00,30.11,30.12,30.11,30.12,13800.0,17.7575,17.7634,17.7575,17.7634,13800.0
2010-04-15 12:55:00,30.12,30.14,30.12,30.14,7900.0,17.7634,17.7752,17.7634,17.7752,7900.0
2010-04-15 13:00:00,30.14,30.15,30.13,30.14,82100.0,17.7752,17.7811,17.7693,17.7752,82100.0
2010-04-15 13:05:00,30.14,30.15,30.14,30.15,173800.0,17.7752,17.7811,17.7752,17.7811,173800.0
2010-04-15 13:10:00,30.16,30.17,30.14,30.16,44300.0,17.787,17.7929,17.7752,17.787,44300.0
2010-04-15 13:15:00,30.17,30.17,30.16,30.17,5100.0,17.7929,17.7929,17.787,17.7929,5100.0
2010-04-15 13:20:00,30.18,30.18,30.17,30.18,10200.0,17.7988,17.7988,17.7929,17.7988,10200.0
2010-04-15 13:25:00,30.18,30.2,30.18,30.19,86800.0,17.7988,17.8106,17.7988,17.8047,86800.0
2010-04-15 13:30:00,30.19,30.19,30.17,30.18,97100.0,17.8047,17.8047,17.7929,17.7988,97100.0
2010-04-15 13:35:00,30.17,30.19,30.17,30.18,18700.0,17.7929,17.8047,17.7929,17.7988,18700.0
2010-04-15 13:40:00,30.19,30.19,30.18,30.18,7200.0,17.8047,17.8047,17.7988,17.7988,7200.0
2010-04-15 13:45:00,30.18,30.19,30.16,30.16,45700.0,17.7988,17.8047,17.787,17.787,45700.0
2010-04-15 13:50:00,30.16,30.17,30.15,30.16,15400.0,17.787,17.7929,17.7811,17.787,15400.0
2010-04-15 13:55:00,30.16,30.17,30.16,30.16,17800.0,17.787,17.7929,17.787,17.787,17800.0
2010-04-15 14:00:00,30.17,30.18,30.15,30.17,88600.0,17.7929,17.7988,17.7811,17.7929,88600.0
2010-04-15 14:05:00,30.17,30.18,30.15,30.15,24200.0,17.7929,17.7988,17.7811,17.7811,24200.0
2010-04-15 14:10:00,30.15,30.18,30.15,30.17,52100.0,17.7811,17.7988,17.7811,17.7929,52100.0
2010-04-15 14:15:00,30.17,30.18,30.16,30.16,47700.0,17.7929,17.7988,17.787,17.787,47700.0
2010-04-15 14:20:00,30.16,30.18,30.16,30.17,52300.0,17.787,17.7988,17.787,17.7929,52300.0
2010-04-15 14:25:00,30.18,30.18,30.15,30.15,231200.0,17.7988,17.7988,17.7811,17.7811,231200.0
2010-04-15 14:30:00,30.15,30.16,30.15,30.15,28900.0,17.7811,17.787,17.7811,17.7811,28900.0
2010-04-15 14:35:00,30.15,30.17,30.15,30.16,29100.0,17.7811,17.7929,17.7811,17.787,29100.0
2010-04-15 14:40:00,30.16,30.17,30.16,30.16,22400.0,17.787,17.7929,17.787,17.787,22400.0
2010-04-15 14:45:00,30.17,30.18,30.16,30.18,48400.0,17.7929,17.7988,17.787,17.7988,48400.0
2010-04-15 14:50:00,30.18,30.19,30.17,30.18,90600.0,17.7988,17.8047,17.7929,17.7988,90600.0
2010-04-15 14:55:00,30.18,30.2,30.17,30.18,80700.0,17.7988,17.8106,17.7929,17.7988,80700.0
2010-04-15 15:00:00,30.18,30.19,30.17,30.17,58500.0,17.7988,17.8047,17.7929,17.7929,58500.0
2010-04-15 15:05:00,30.17,30.18,30.17,30.17,46800.0,17.7929,17.7988,17.7929,17.7929,46800.0
2010-04-15 15:10:00,30.17,30.19,30.16,30.16,86900.0,17.7929,17.8047,17.787,17.787,86900.0
2010-04-15 15:15:00,30.16,30.17,30.16,30.17,56400.0,17.787,17.7929,17.787,17.7929,56400.0
2010-04-15 15:20:00,30.16,30.17,30.16,30.16,43400.0,17.787,17.7929,17.787,17.787,43400.0
2010-04-15 15:25:00,30.17,30.17,30.14,30.14,55900.0,17.7929,17.7929,17.7752,17.7752,55900.0
2010-04-15 15:30:00,30.15,30.15,30.12,30.13,77400.0,17.7811,17.7811,17.7634,17.7693,77400.0
2010-04-15 15:35:00,30.13,30.15,30.13,30.13,100200.0,17.7693,17.7811,17.7693,17.7693,100200.0
2010-04-15 15:40:00,30.14,30.16,30.13,30.14,103300.0,17.7752,17.787,17.7693,17.7752,103300.0
2010-04-15 15:45:00,30.15,30.17,30.13,30.17,177100.0,17.7811,17.7929,17.7693,17.7929,177100.0
2010-04-15 15:50:00,30.17,30.18,30.16,30.18,171100.0,17.7929,17.7988,17.787,17.7988,171100.0
2010-04-15 15:55:00,30.18,30.18,30.15,30.16,498800.0,17.7988,17.7988,17.7811,17.787,498800.0
2010-04-16 09:30:00,30.12,30.12,30.08,30.1,58300.0,17.7634,17.7634,17.7398,17.7516,58300.0
2010-04-16 09:35:00,30.09,30.18,30.07,30.16,173900.0,17.7457,17.7988,17.7339,17.787,173900.0
2010-04-16 09:40:00,30.16,30.16,30.14,30.16,45400.0,17.787,17.787,17.7752,17.787,45400.0
2010-04-16 09:45:00,30.15,30.15,30.1,30.1,38400.0,17.7811,17.7811,17.7516,17.7516,38400.0
2010-04-16 09:50:00,30.09,30.1,30.04,30.04,241900.0,17.7457,17.7516,17.7163,17.7163,241900.0
2010-04-16 09:55:00,30.08,30.08,30.02,30.06,203000.0,17.7398,17.7398,17.7045,17.7281,203000.0
2010-04-16 10:00:00,30.06,30.1,30.06,30.1,216800.0,17.7281,17.7516,17.7281,17.7516,216800.0
2010-04-16 10:05:00,30.09,30.12,30.07,30.07,30900.0,17.7457,17.7634,17.7339,17.7339,30900.0
2010-04-16 10:10:00,30.06,30.07,30.04,30.04,25300.0,17.7281,17.7339,17.7163,17.7163,25300.0
2010-04-16 10:15:00,30.05,30.1,30.05,30.08,43400.0,17.7222,17.7516,17.7222,17.7398,43400.0
2010-04-16 10:20:00,30.09,30.11,30.08,30.08,17900.0,17.7457,17.7575,17.7398,17.7398,17900.0
2010-04-16 10:25:00,30.08,30.09,30.08,30.09,27300.0,17.7398,17.7457,17.7398,17.7457,27300.0
2010-04-16 10:30:00,30.08,30.1,30.08,30.1,23500.0,17.7398,17.7516,17.7398,17.7516,23500.0
2010-04-16 10:35:00,30.1,30.1,30.0,30.03,369800.0,17.7516,17.7516,17.6927,17.7104,369800.0
2010-04-16 10:40:00,30.03,30.06,30.0,30.03,166000.0,17.7104,17.7281,17.6927,17.7104,166000.0
2010-04-16 10:45:00,30.03,30.05,30.0,30.0,63700.0,17.7104,17.7222,17.6927,17.6927,63700.0
2010-04-16 10:50:00,30.0,30.01,29.92,29.93,121600.0,17.6927,17.6986,17.6455,17.6514,121600.0
2010-04-16 10:55:00,29.94,30.03,29.93,29.99,130800.0,17.6573,17.7104,17.6514,17.6868,130800.0
2010-04-16 11:00:00,29.98,30.01,29.97,30.01,128300.0,17.6809,17.6986,17.675,17.6986,128300.0
2010-04-16 11:05:00,30.01,30.02,29.95,29.96,102700.0,17.6986,17.7045,17.6632,17.6691,102700.0
2010-04-16 11:10:00,29.95,29.97,29.9,29.91,288600.0,17.6632,17.675,17.6337,17.6396,288600.0
2010-04-16 11:15:00,29.91,29.95,29.88,29.9,173400.0,17.6396,17.6632,17.6219,17.6337,173400.0
2010-04-16 11:20:00,29.92,29.96,29.91,29.95,122100.0,17.6455,17.6691,17.6396,17.6632,122100.0
2010-04-16 11:25:00,29.94,29.94,29.85,29.85,98900.0,17.6573,17.6573,17.6042,17.6042,98900.0
2010-04-16 11:30:00,29.86,29.86,29.82,29.83,48600.0,17.6101,17.6101,17.5865,17.5924,48600.0
2010-04-16 11:35:00,29.82,29.84,29.8,29.83,189700.0,17.5865,17.5983,17.5747,17.5924,189700.0
2010-04-16 11:40:00,29.83,29.87,29.83,29.85,160500.0,17.5924,17.616,17.5924,17.6042,160500.0
2010-04-16 11:45:00,29.84,29.84,29.81,29.83,59900.0,17.5983,17.5983,17.5806,17.5924,59900.0
2010-04-16 11:50:00,29.82,29.86,29.79,29.84,187800.0,17.5865,17.6101,17.5688,17.5983,187800.0
2010-04-16 11:55:00,29.84,29.85,29.78,29.79,41200.0,17.5983,17.6042,17.5629,17.5688,41200.0
2010-04-16 12:00:00,29.78,29.83,29.76,29.83,104800.0,17.5629,17.5924,17.5511,17.5924,104800.0
2010-04-16 12:05:00,29.83,29.87,29.79,29.86,84200.0,17.5924,17.616,17.5688,17.6101,84200.0
2010-04-16 12:10:00,29.87,29.89,29.85,29.86,195600.0,17.616,17.6278,17.6042,17.6101,195600.0
2010-04-16 12:15:00,29.86,29.87,29.84,29.85,26000.0,17.6101,17.616,17.5983,17.6042,26000.0
2010-04-16 12:20:00,29.86,29.87,29.84,29.84,25800.0,17.6101,17.616,17.5983,17.5983,25800.0
2010-04-16 12:25:00,29.85,29.86,29.84,29.84,14500.0,17.6042,17.6101,17.5983,17.5983,14500.0
2010-04-16 12:30:00,29.84,29.86,29.81,29.86,23600.0,17.5983,17.6101,17.5806,17.6101,23600.0
2010-04-16 12:35:00,29.86,29.86,29.79,29.79,77000.0,17.6101,17.6101,17.5688,17.5688,77000.0
2010-04-16 12:40:00,29.78,29.83,29.78,29.83,41400.0,17.5629,17.5924,17.5629,17.5924,41400.0
2010-04-16 12:45:00,29.83,29.87,29.83,29.84,34000.0,17.5924,17.616,17.5924,17.5983,34000.0
2010-04-16 12:50:00,29.84,29.85,29.83,29.84,47100.0,17.5983,17.6042,17.5924,17.5983,47100.0
2010-04-16 12:55:00,29.84,29.88,29.81,29.87,57300.0,17.5983,17.6219,17.5806,17.616,57300.0
2010-04-16 13:00:00,29.87,29.88,29.83,29.83,51900.0,17.616,17.6219,17.5924,17.5924,51900.0
2010-04-16 13:05:00,29.84,29.86,29.83,29.83,21300.0,17.5983,17.6101,17.5924,17.5924,21300.0
2010-04-16 13:10:00,29.83,29.85,29.81,29.82,45100.0,17.5924,17.6042,17.5806,17.5865,45100.0
2010-04-16 13:15:00,29.81,29.82,29.8,29.81,28000.0,17.5806,17.5865,17.5747,17.5806,28000.0
2010-04-16 13:20:00,29.81,29.81,29.79,29.8,9300.0,17.5806,17.5806,17.5688,17.5747,9300.0
2010-04-16 13:25:00,29.8,29.81,29.79,29.8,26900.0,17.5747,17.5806,17.5688,17.5747,26900.0
2010-04-16 13:30:00,29.8,29.82,29.79,29.81,40500.0,17.5747,17.5865,17.5688,17.5806,40500.0
2010-04-16 13:35:00,29.8,29.81,29.79,29.8,22800.0,17.5747,17.5806,17.5688,17.5747,22800.0
2010-04-16 13:40:00,29.81,29.83,29.81,29.81,61700.0,17.5806,17.5924,17.5806,17.5806,61700.0
2010-04-16 13:45:00,29.81,29.82,29.78,29.79,43600.0,17.5806,17.5865,17.5629,17.5688,43600.0
2010-04-16 13:50:00,29.8,29.8,29.78,29.79,29000.0,17.5747,17.5747,17.5629,17.5688,29000.0
2010-04-16 13:55:00,29.79,29.8,29.78,29.8,40400.0,17.5688,17.5747,17.5629,17.5747,40400.0
2010-04-16 14:00:00,29.8,29.83,29.8,29.83,54100.0,17.5747,17.5924,17.5747,17.5924,54100.0
2010-04-16 14:05:00,29.83,29.87,29.83,29.87,40400.0,17.5924,17.616,17.5924,17.616,40400.0
2010-04-16 14:10:00,29.87,29.88,29.86,29.87,34300.0,17.616,17.6219,17.6101,17.616,34300.0
2010-04-16 14:15:00,29.87,29.9,29.86,29.87,127800.0,17.616,17.6337,17.6101,17.616,127800.0
2010-04-16 14:20:00,29.87,29.9,29.87,29.89,91700.0,17.616,17.6337,17.616,17.6278,91700.0
2010-04-16 14:25:00,29.89,29.89,29.87,29.88,27400.0,17.6278,17.6278,17.616,17.6219,27400.0
2010-04-16 14:30:00,29.88,29.89,29.87,29.89,18700.0,17.6219,17.6278,17.616,17.6278,18700.0
2010-04-16 14:35:00,29.88,29.88,29.83,29.84,132600.0,17.6219,17.6219,17.5924,17.5983,132600.0
2010-04-16 14:40:00,29.84,29.86,29.83,29.84,100700.0,17.5983,17.6101,17.5924,17.5983,100700.0
2010-04-16 14:45:00,29.84,29.85,29.83,29.83,41600.0,17.5983,17.6042,17.5924,17.5924,41600.0
2010-04-16 14:50:00,29.83,29.87,29.83,29.86,121700.0,17.5924,17.616,17.5924,17.6101,121700.0
2010-04-16 14:55:00,29.86,29.86,29.82,29.82,228500.0,17.6101,17.6101,17.5865,17.5865,228500.0
2010-04-16 15:00:00,29.82,29.84,29.82,29.84,51400.0,17.5865,17.5983,17.5865,17.5983,51400.0
2010-04-16 15:05:00,29.84,29.85,29.83,29.85,100800.0,17.5983,17.6042,17.5924,17.6042,100800.0
2010-04-16 15:10:00,29.85,29.87,29.85,29.86,33200.0,17.6042,17.616,17.6042,17.6101,33200.0
2010-04-16 15:15:00,29.86,29.87,29.83,29.85,70600.0,17.6101,17.616,17.5924,17.6042,70600.0
2010-04-16 15:20:00,29.85,29.87,29.84,29.87,74000.0,17.6042,17.616,17.5983,17.616,74000.0
2010-04-16 15:25:00,29.86,29.86,29.84,29.86,59000.0,17.6101,17.6101,17.5983,17.6101,59000.0
2010-04-16 15:30:00,29.85,29.87,29.83,29.87,86900.0,17.6042,17.616,17.5924,17.616,86900.0
2010-04-16 15:35:00,29.87,29.89,29.85,29.88,80600.0,17.616,17.6278,17.6042,17.6219,80600.0
2010-04-16 15:40:00,29.88,29.89,29.86,29.88,71000.0,17.6219,17.6278,17.6101,17.6219,71000.0
2010-04-16 15:45:00,29.89,29.92,29.87,29.88,191400.0,17.6278,17.6455,17.616,17.6219,191400.0
2010-04-16 15:50:00,29.89,29.91,29.87,29.87,267900.0,17.6278,17.6396,17.616,17.616,267900.0
2010-04-16 15:55:00,29.87,29.87,29.82,29.83,717900.0,17.616,17.616,17.5865,17.5924,717900.0
2010-04-19 09:30:00,29.78,29.88,29.75,29.87,74000.0,17.5629,17.6219,17.5452,17.616,74000.0
2010-04-19 09:35:00,29.88,29.88,29.8,29.81,197000.0,17.6219,17.6219,17.5747,17.5806,197000.0
2010-04-19 09:40:00,29.81,29.82,29.77,29.77,20700.0,17.5806,17.5865,17.557,17.557,20700.0
2010-04-19 09:45:00,29.78,29.8,29.77,29.78,25100.0,17.5629,17.5747,17.557,17.5629,25100.0
2010-04-19 09:50:00,29.79,29.81,29.78,29.8,132000.0,17.5688,17.5806,17.5629,17.5747,132000.0
2010-04-19 09:55:00,29.8,29.84,29.8,29.81,65600.0,17.5747,17.5983,17.5747,17.5806,65600.0
2010-04-19 10:00:00,29.81,29.85,29.81,29.81,54200.0,17.5806,17.6042,17.5806,17.5806,54200.0
2010-04-19 10:05:00,29.81,29.82,29.79,29.81,27800.0,17.5806,17.5865,17.5688,17.5806,27800.0
2010-04-19 10:10:00,29.81,29.82,29.79,29.8,22500.0,17.5806,17.5865,17.5688,17.5747,22500.0
2010-04-19 10:15:00,29.8,29.82,29.79,29.8,66200.0,17.5747,17.5865,17.5688,17.5747,66200.0
2010-04-19 10:20:00,29.79,29.8,29.78,29.8,42000.0,17.5688,17.5747,17.5629,17.5747,42000.0
2010-04-19 10:25:00,29.8,29.81,29.78,29.81,47100.0,17.5747,17.5806,17.5629,17.5806,47100.0
2010-04-19 10:30:00,29.81,29.81,29.79,29.79,32700.0,17.5806,17.5806,17.5688,17.5688,32700.0
2010-04-19 10:35:00,29.79,29.79,29.75,29.78,241800.0,17.5688,17.5688,17.5452,17.5629,241800.0
2010-04-19 10:40:00,29.78,29.84,29.77,29.84,119800.0,17.5629,17.5983,17.557,17.5983,119800.0
2010-04-19 10:45:00,29.84,29.84,29.82,29.83,49900.0,17.5983,17.5983,17.5865,17.5924,49900.0
2010-04-19 10:50:00,29.83,29.83,29.82,29.83,27100.0,17.5924,17.5924,17.5865,17.5924,27100.0
2010-04-19 10:55:00,29.83,29.84,29.81,29.83,46000.0,17.5924,17.5983,17.5806,17.5924,46000.0
2010-04-19 11:00:00,29.82,29.83,29.79,29.8,57600.0,17.5865,17.5924,17.5688,17.5747,57600.0
2010-04-19 11:05:00,29.79,29.81,29.78,29.81,92200.0,17.5688,17.5806,17.5629,17.5806,92200.0
2010-04-19 11:10:00,29.8,29.81,29.78,29.79,31700.0,17.5747,17.5806,17.5629,17.5688,31700.0
2010-04-19 11:15:00,29.78,29.82,29.78,29.81,22400.0,17.5629,17.5865,17.5629,17.5806,22400.0
2010-04-19 11:20:00,29.81,29.82,29.8,29.81,11200.0,17.5806,17.5865,17.5747,17.5806,11200.0
2010-04-19 11:25:00,29.81,29.82,29.8,29.82,37500.0,17.5806,17.5865,17.5747,17.5865,37500.0
2010-04-19 11:30:00,29.82,29.83,29.81,29.82,146600.0,17.5865,17.5924,17.5806,17.5865,146600.0
2010-04-19 11:35:00,29.83,29.84,29.8,29.8,88200.0,17.5924,17.5983,17.5747,17.5747,88200.0
2010-04-19 11:40:00,29.81,29.82,29.78,29.78,306400.0,17.5806,17.5865,17.5629,17.5629,306400.0
2010-04-19 11:45:00,29.78,29.8,29.76,29.8,46200.0,17.5629,17.5747,17.5511,17.5747,46200.0
2010-04-19 11:50:00,29.8,29.81,29.75,29.76,26800.0,17.5747,17.5806,17.5452,17.5511,26800.0
2010-04-19 11:55:00,29.76,29.77,29.72,29.76,67800.0,17.5511,17.557,17.5275,17.5511,67800.0
2010-04-19 12:00:00,29.76,29.77,29.73,29.74,329600.0,17.5511,17.557,17.5334,17.5393,329600.0
2010-04-19 12:05:00,29.74,29.75,29.7,29.71,159400.0,17.5393,17.5452,17.5157,17.5216,159400.0
2010-04-19 12:10:00,29.71,29.73,29.68,29.71,22600.0,17.5216,17.5334,17.5039,17.5216,22600.0
2010-04-19 12:15:00,29.71,29.76,29.71,29.76,25800.0,17.5216,17.5511,17.5216,17.5511,25800.0
2010-04-19 12:20:00,29.77,29.79,29.76,29.77,47700.0,17.557,17.5688,17.5511,17.557,47700.0
2010-04-19 12:25:00,29.77,29.78,29.77,29.77,16200.0,17.557,17.5629,17.557,17.557,16200.0
2010-04-19 12:30:00,29.78,29.79,29.77,29.78,11400.0,17.5629,17.5688,17.557,17.5629,11400.0
2010-04-19 12:35:00,29.78,29.8,29.77,29.79,9600.0,17.5629,17.5747,17.557,17.5688,9600.0
2010-04-19 12:40:00,29.79,29.8,29.79,29.79,3000.0,17.5688,17.5747,17.5688,17.5688,3000.0
2010-04-19 12:45:00,29.8,29.8,29.78,29.78,33200.0,17.5747,17.5747,17.5629,17.5629,33200.0
2010-04-19 12:50:00,29.78,29.78,29.76,29.76,89200.0,17.5629,17.5629,17.5511,17.5511,89200.0
2010-04-19 12:55:00,29.76,29.77,29.76,29.77,16200.0,17.5511,17.557,17.5511,17.557,16200.0
2010-04-19 13:00:00,29.77,29.77,29.75,29.75,21600.0,17.557,17.557,17.5452,17.5452,21600.0
2010-04-19 13:05:00,29.75,29.77,29.75,29.77,10400.0,17.5452,17.557,17.5452,17.557,10400.0
2010-04-19 13:10:00,29.77,29.8,29.77,29.8,10800.0,17.557,17.5747,17.557,17.5747,10800.0
2010-04-19 13:15:00,29.8,29.81,29.79,29.8,28400.0,17.5747,17.5806,17.5688,17.5747,28400.0
2010-04-19 13:20:00,29.8,29.82,29.8,29.82,14800.0,17.5747,17.5865,17.5747,17.5865,14800.0
2010-04-19 13:25:00,29.82,29.85,29.82,29.85,79200.0,17.5865,17.6042,17.5865,17.6042,79200.0
2010-04-19 13:30:00,29.85,29.85,29.79,29.8,102000.0,17.6042,17.6042,17.5688,17.5747,102000.0
2010-04-19 13:35:00,29.8,29.8,29.78,29.78,23900.0,17.5747,17.5747,17.5629,17.5629,23900.0
2010-04-19 13:40:00,29.78,29.82,29.78,29.82,68200.0,17.5629,17.5865,17.5629,17.5865,68200.0
2010-04-19 13:45:00,29.81,29.81,29.79,29.79,15500.0,17.5806,17.5806,17.5688,17.5688,15500.0
2010-04-19 13:50:00,29.79,29.8,29.78,29.79,36400.0,17.5688,17.5747,17.5629,17.5688,36400.0
2010-04-19 13:55:00,29.79,29.79,29.77,29.78,13300.0,17.5688,17.5688,17.557,17.5629,13300.0
2010-04-19 14:00:00,29.78,29.81,29.77,29.81,61200.0,17.5629,17.5806,17.557,17.5806,61200.0
2010-04-19 14:05:00,29.82,29.85,29.82,29.84,33300.0,17.5865,17.6042,17.5865,17.5983,33300.0
2010-04-19 14:10:00,29.84,29.87,29.84,29.84,51200.0,17.5983,17.616,17.5983,17.5983,51200.0
2010-04-19 14:15:00,29.85,29.89,29.85,29.88,70300.0,17.6042,17.6278,17.6042,17.6219,70300.0
2010-04-19 14:20:00,29.87,29.89,29.87,29.89,26100.0,17.616,17.6278,17.616,17.6278,26100.0
2010-04-19 14:25:00,29.89,29.92,29.89,29.9,77200.0,17.6278,17.6455,17.6278,17.6337,77200.0
2010-04-19 14:30:00,29.9,29.92,29.89,29.91,61500.0,17.6337,17.6455,17.6278,17.6396,61500.0
2010-04-19 14:35:00,29.91,29.91,29.89,29.9,57500.0,17.6396,17.6396,17.6278,17.6337,57500.0
2010-04-19 14:40:00,29.9,29.9,29.86,29.87,123600.0,17.6337,17.6337,17.6101,17.616,123600.0
2010-04-19 14:45:00,29.86,29.87,29.83,29.84,47200.0,17.6101,17.616,17.5924,17.5983,47200.0
2010-04-19 14:50:00,29.84,29.85,29.82,29.83,32400.0,17.5983,17.6042,17.5865,17.5924,32400.0
2010-04-19 14:55:00,29.84,29.86,29.82,29.84,40000.0,17.5983,17.6101,17.5865,17.5983,40000.0
2010-04-19 15:00:00,29.85,29.88,29.85,29.87,31700.0,17.6042,17.6219,17.6042,17.616,31700.0
2010-04-19 15:05:00,29.86,29.87,29.85,29.85,32300.0,17.6101,17.616,17.6042,17.6042,32300.0
2010-04-19 15:10:00,29.86,29.87,29.84,29.84,37300.0,17.6101,17.616,17.5983,17.5983,37300.0
2010-04-19 15:15:00,29.84,29.85,29.83,29.83,34200.0,17.5983,17.6042,17.5924,17.5924,34200.0
2010-04-19 15:20:00,29.83,29.87,29.83,29.87,38200.0,17.5924,17.616,17.5924,17.616,38200.0
2010-04-19 15:25:00,29.86,29.88,29.85,29.87,52000.0,17.6101,17.6219,17.6042,17.616,52000.0
2010-04-19 15:30:00,29.87,29.87,29.85,29.85,36700.0,17.616,17.616,17.6042,17.6042,36700.0
2010-04-19 15:35:00,29.85,29.86,29.84,29.84,121200.0,17.6042,17.6101,17.5983,17.5983,121200.0
2010-04-19 15:40:00,29.84,29.86,29.84,29.84,82100.0,17.5983,17.6101,17.5983,17.5983,82100.0
2010-04-19 15:45:00,29.85,29.88,29.84,29.88,167400.0,17.6042,17.6219,17.5983,17.6219,167400.0
2010-04-19 15:50:00,29.88,29.89,29.86,29.88,157700.0,17.6219,17.6278,17.6101,17.6219,157700.0
2010-04-19 15:55:00,29.88,29.9,29.87,29.89,337200.0,17.6219,17.6337,17.616,17.6278,337200.0
2010-04-20 09:30:00,30.05,30.15,30.01,30.01,34700.0,17.7222,17.7811,17.6986,17.6986,34700.0
2010-04-20 09:35:00,30.02,30.1,30.0,30.09,106600.0,17.7045,17.7516,17.6927,17.7457,106600.0
2010-04-20 09:40:00,30.08,30.09,30.03,30.06,45500.0,17.7398,17.7457,17.7104,17.7281,45500.0
2010-04-20 09:45:00,30.06,30.08,30.04,30.04,71300.0,17.7281,17.7398,17.7163,17.7163,71300.0
2010-04-20 09:50:00,30.05,30.08,30.04,30.06,93100.0,17.7222,17.7398,17.7163,17.7281,93100.0
2010-04-20 09:55:00,30.06,30.07,30.03,30.06,241800.0,17.7281,17.7339,17.7104,17.7281,241800.0
2010-04-20 10:00:00,30.06,30.07,30.04,30.06,53500.0,17.7281,17.7339,17.7163,17.7281,53500.0
2010-04-20 10:05:00,30.06,30.08,30.05,30.08,46100.0,17.7281,17.7398,17.7222,17.7398,46100.0
2010-04-20 10:10:00,30.08,30.08,30.05,30.05,38100.0,17.7398,17.7398,17.7222,17.7222,38100.0
2010-04-20 10:15:00,30.05,30.06,30.04,30.05,21200.0,17.7222,17.7281,17.7163,17.7222,21200.0
2010-04-20 10:20:00,30.05,30.07,30.04,30.07,30600.0,17.7222,17.7339,17.7163,17.7339,30600.0
2010-04-20 10:25:00,30.06,30.07,30.04,30.06,30700.0,17.7281,17.7339,17.7163,17.7281,30700.0
2010-04-20 10:30:00,30.07,30.09,30.06,30.07,50300.0,17.7339,17.7457,17.7281,17.7339,50300.0
2010-04-20 10:35:00,30.06,30.08,30.05,30.08,31500.0,17.7281,17.7398,17.7222,17.7398,31500.0
2010-04-20 10:40:00,30.07,30.09,30.07,30.09,23500.0,17.7339,17.7457,17.7339,17.7457,23500.0
2010-04-20 10:45:00,30.08,30.1,30.07,30.07,30700.0,17.7398,17.7516,17.7339,17.7339,30700.0
2010-04-20 10:50:00,30.07,30.07,30.05,30.06,30900.0,17.7339,17.7339,17.7222,17.7281,30900.0
2010-04-20 10:55:00,30.05,30.06,30.04,30.05,32100.0,17.7222,17.7281,17.7163,17.7222,32100.0
2010-04-20 11:00:00,30.05,30.07,30.05,30.06,42400.0,17.7222,17.7339,17.7222,17.7281,42400.0
2010-04-20 11:05:00,30.06,30.06,30.04,30.06,77900.0,17.7281,17.7281,17.7163,17.7281,77900.0
2010-04-20 11:10:00,30.06,30.08,30.04,30.07,27200.0,17.7281,17.7398,17.7163,17.7339,27200.0
2010-04-20 11:15:00,30.07,30.07,30.04,30.06,50200.0,17.7339,17.7339,17.7163,17.7281,50200.0
2010-04-20 11:20:00,30.05,30.07,30.04,30.07,22900.0,17.7222,17.7339,17.7163,17.7339,22900.0
2010-04-20 11:25:00,30.07,30.08,30.05,30.06,51300.0,17.7339,17.7398,17.7222,17.7281,51300.0
2010-04-20 11:30:00,30.06,30.06,30.05,30.06,32100.0,17.7281,17.7281,17.7222,17.7281,32100.0
2010-04-20 11:35:00,30.06,30.06,30.05,30.06,35700.0,17.7281,17.7281,17.7222,17.7281,35700.0
2010-04-20 11:40:00,30.06,30.07,30.05,30.07,17300.0,17.7281,17.7339,17.7222,17.7339,17300.0
2010-04-20 11:45:00,30.06,30.07,30.05,30.06,18300.0,17.7281,17.7339,17.7222,17.7281,18300.0
2010-04-20 11:50:00,30.07,30.07,30.05,30.07,19800.0,17.7339,17.7339,17.7222,17.7339,19800.0
2010-04-20 11:55:00,30.07,30.08,30.06,30.08,39000.0,17.7339,17.7398,17.7281,17.7398,39000.0
2010-04-20 12:00:00,30.08,30.1,30.08,30.1,18100.0,17.7398,17.7516,17.7398,17.7516,18100.0
2010-04-20 12:05:00,30.1,30.14,30.1,30.13,60600.0,17.7516,17.7752,17.7516,17.7693,60600.0
2010-04-20 12:10:00,30.14,30.15,30.13,30.13,11900.0,17.7752,17.7811,17.7693,17.7693,11900.0
2010-04-20 12:15:00,30.13,30.15,30.13,30.14,52700.0,17.7693,17.7811,17.7693,17.7752,52700.0
2010-04-20 12:20:00,30.14,30.15,30.13,30.13,11700.0,17.7752,17.7811,17.7693,17.7693,11700.0
2010-04-20 12:25:00,30.14,30.14,30.13,30.14,11900.0,17.7752,17.7752,17.7693,17.7752,11900.0
2010-04-20 12:30:00,30.14,30.14,30.13,30.14,6400.0,17.7752,17.7752,17.7693,17.7752,6400.0
2010-04-20 12:35:00,30.14,30.14,30.13,30.14,15100.0,17.7752,17.7752,17.7693,17.7752,15100.0
2010-04-20 12:40:00,30.14,30.14,30.13,30.14,8200.0,17.7752,17.7752,17.7693,17.7752,8200.0
2010-04-20 12:45:00,30.14,30.15,30.13,30.14,12400.0,17.7752,17.7811,17.7693,17.7752,12400.0
2010-04-20 12:50:00,30.14,30.15,30.14,30.15,42400.0,17.7752,17.7811,17.7752,17.7811,42400.0
2010-04-20 12:55:00,30.14,30.15,30.14,30.14,9600.0,17.7752,17.7811,17.7752,17.7752,9600.0
2010-04-20 13:00:00,30.15,30.16,30.14,30.16,36700.0,17.7811,17.787,17.7752,17.787,36700.0
2010-04-20 13:05:00,30.16,30.16,30.14,30.14,45300.0,17.787,17.787,17.7752,17.7752,45300.0
2010-04-20 13:10:00,30.15,30.16,30.14,30.16,14300.0,17.7811,17.787,17.7752,17.787,14300.0
2010-04-20 13:15:00,30.15,30.16,30.15,30.16,20000.0,17.7811,17.787,17.7811,17.787,20000.0
2010-04-20 13:20:00,30.16,30.17,30.15,30.17,31400.0,17.787,17.7929,17.7811,17.7929,31400.0
2010-04-20 13:25:00,30.17,30.18,30.16,30.17,8800.0,17.7929,17.7988,17.787,17.7929,8800.0
2010-04-20 13:30:00,30.17,30.18,30.16,30.16,5700.0,17.7929,17.7988,17.787,17.787,5700.0
2010-04-20 13:35:00,30.17,30.18,30.16,30.18,7600.0,17.7929,17.7988,17.787,17.7988,7600.0
2010-04-20 13:40:00,30.18,30.19,30.17,30.18,11300.0,17.7988,17.8047,17.7929,17.7988,11300.0
2010-04-20 13:45:00,30.18,30.18,30.15,30.15,14400.0,17.7988,17.7988,17.7811,17.7811,14400.0
2010-04-20 13:50:00,30.15,30.16,30.14,30.16,34400.0,17.7811,17.787,17.7752,17.787,34400.0
2010-04-20 13:55:00,30.16,30.16,30.14,30.14,28400.0,17.787,17.787,17.7752,17.7752,28400.0
2010-04-20 14:00:00,30.13,30.14,30.13,30.14,15200.0,17.7693,17.7752,17.7693,17.7752,15200.0
2010-04-20 14:05:00,30.14,30.14,30.13,30.14,22700.0,17.7752,17.7752,17.7693,17.7752,22700.0
2010-04-20 14:10:00,30.14,30.15,30.13,30.14,18800.0,17.7752,17.7811,17.7693,17.7752,18800.0
2010-04-20 14:15:00,30.14,30.15,30.13,30.15,17000.0,17.7752,17.7811,17.7693,17.7811,17000.0
2010-04-20 14:20:00,30.15,30.16,30.15,30.16,9600.0,17.7811,17.787,17.7811,17.787,9600.0
2010-04-20 14:25:00,30.16,30.16,30.15,30.16,20400.0,17.787,17.787,17.7811,17.787,20400.0
2010-04-20 14:30:00,30.16,30.16,30.15,30.16,7300.0,17.787,17.787,17.7811,17.787,7300.0
2010-04-20 14:35:00,30.16,30.17,30.15,30.17,21300.0,17.787,17.7929,17.7811,17.7929,21300.0
2010-04-20 14:40:00,30.17,30.18,30.17,30.18,12700.0,17.7929,17.7988,17.7929,17.7988,12700.0
2010-04-20 14:45:00,30.17,30.18,30.16,30.18,14400.0,17.7929,17.7988,17.787,17.7988,14400.0
2010-04-20 14:50:00,30.18,30.19,30.17,30.17,33000.0,17.7988,17.8047,17.7929,17.7929,33000.0
2010-04-20 14:55:00,30.18,30.2,30.18,30.19,142500.0,17.7988,17.8106,17.7988,17.8047,142500.0
2010-04-20 15:00:00,30.2,30.21,30.19,30.19,43300.0,17.8106,17.8165,17.8047,17.8047,43300.0
2010-04-20 15:05:00,30.2,30.2,30.18,30.2,26600.0,17.8106,17.8106,17.7988,17.8106,26600.0
2010-04-20 15:10:00,30.2,30.21,30.19,30.2,19400.0,17.8106,17.8165,17.8047,17.8106,19400.0
2010-04-20 15:15:00,30.21,30.21,30.19,30.19,61800.0,17.8165,17.8165,17.8047,17.8047,61800.0
2010-04-20 15:20:00,30.18,30.2,30.18,30.19,47800.0,17.7988,17.8106,17.7988,17.8047,47800.0
2010-04-20 15:25:00,30.2,30.2,30.18,30.19,43900.0,17.8106,17.8106,17.7988,17.8047,43900.0
2010-04-20 15:30:00,30.2,30.2,30.19,30.19,10800.0,17.8106,17.8106,17.8047,17.8047,10800.0
2010-04-20 15:35:00,30.19,30.21,30.18,30.21,44100.0,17.8047,17.8165,17.7988,17.8165,44100.0
2010-04-20 15:40:00,30.21,30.21,30.2,30.21,34600.0,17.8165,17.8165,17.8106,17.8165,34600.0
2010-04-20 15:45:00,30.2,30.2,30.18,30.19,72700.0,17.8106,17.8106,17.7988,17.8047,72700.0
2010-04-20 15:50:00,30.19,30.22,30.19,30.22,495500.0,17.8047,17.8224,17.8047,17.8224,495500.0
2010-04-20 15:55:00,30.22,30.24,30.21,30.24,358700.0,17.8224,17.8342,17.8165,17.8342,358700.0
2010-04-21 09:30:00,30.27,30.28,30.07,30.23,91200.0,17.8519,17.8578,17.7339,17.8283,91200.0
2010-04-21 09:35:00,30.23,30.29,30.22,30.26,95100.0,17.8283,17.8637,17.8224,17.846,95100.0
2010-04-21 09:40:00,30.26,30.3,30.22,30.24,21700.0,17.846,17.8696,17.8224,17.8342,21700.0
2010-04-21 09:45:00,30.25,30.25,30.23,30.23,30400.0,17.8401,17.8401,17.8283,17.8283,30400.0
2010-04-21 09:50:00,30.23,30.26,30.23,30.25,18700.0,17.8283,17.846,17.8283,17.8401,18700.0
2010-04-21 09:55:00,30.25,30.25,30.23,30.24,26700.0,17.8401,17.8401,17.8283,17.8342,26700.0
2010-04-21 10:00:00,30.23,30.23,30.2,30.2,24100.0,17.8283,17.8283,17.8106,17.8106,24100.0
2010-04-21 10:05:00,30.2,30.21,30.19,30.19,25800.0,17.8106,17.8165,17.8047,17.8047,25800.0
2010-04-21 10:10:00,30.19,30.21,30.18,30.19,11000.0,17.8047,17.8165,17.7988,17.8047,11000.0
2010-04-21 10:15:00,30.19,30.2,30.17,30.19,36000.0,17.8047,17.8106,17.7929,17.8047,36000.0
2010-04-21 10:20:00,30.19,30.23,30.19,30.23,45700.0,17.8047,17.8283,17.8047,17.8283,45700.0
2010-04-21 10:25:00,30.23,30.25,30.23,30.25,23000.0,17.8283,17.8401,17.8283,17.8401,23000.0
2010-04-21 10:30:00,30.24,30.27,30.23,30.23,149300.0,17.8342,17.8519,17.8283,17.8283,149300.0
2010-04-21 10:35:00,30.24,30.25,30.23,30.23,34700.0,17.8342,17.8401,17.8283,17.8283,34700.0
2010-04-21 10:40:00,30.24,30.27,30.22,30.22,65800.0,17.8342,17.8519,17.8224,17.8224,65800.0
2010-04-21 10:45:00,30.23,30.24,30.22,30.22,134900.0,17.8283,17.8342,17.8224,17.8224,134900.0
2010-04-21 10:50:00,30.23,30.27,30.22,30.26,60400.0,17.8283,17.8519,17.8224,17.846,60400.0
2010-04-21 10:55:00,30.26,30.26,30.22,30.22,23400.0,17.846,17.846,17.8224,17.8224,23400.0
2010-04-21 11:00:00,30.22,30.25,30.21,30.24,74500.0,17.8224,17.8401,17.8165,17.8342,74500.0
2010-04-21 11:05:00,30.24,30.27,30.23,30.27,59900.0,17.8342,17.8519,17.8283,17.8519,59900.0
2010-04-21 11:10:00,30.27,30.28,30.25,30.28,50400.0,17.8519,17.8578,17.8401,17.8578,50400.0
2010-04-21 11:15:00,30.28,30.3,30.28,30.3,71900.0,17.8578,17.8696,17.8578,17.8696,71900.0
2010-04-21 11:20:00,30.31,30.32,30.3,30.3,27700.0,17.8755,17.8814,17.8696,17.8696,27700.0
2010-04-21 11:25:00,30.3,30.31,30.27,30.27,65200.0,17.8696,17.8755,17.8519,17.8519,65200.0
2010-04-21 11:30:00,30.27,30.27,30.23,30.25,30600.0,17.8519,17.8519,17.8283,17.8401,30600.0
2010-04-21 11:35:00,30.25,30.25,30.21,30.23,50500.0,17.8401,17.8401,17.8165,17.8283,50500.0
2010-04-21 11:40:00,30.23,30.25,30.22,30.25,85800.0,17.8283,17.8401,17.8224,17.8401,85800.0
2010-04-21 11:45:00,30.24,30.26,30.24,30.25,33400.0,17.8342,17.846,17.8342,17.8401,33400.0
2010-04-21 11:50:00,30.25,30.26,30.25,30.25,14000.0,17.8401,17.846,17.8401,17.8401,14000.0
2010-04-21 11:55:00,30.25,30.26,30.25,30.26,32800.0,17.8401,17.846,17.8401,17.846,32800.0
2010-04-21 12:00:00,30.26,30.28,30.25,30.28,11900.0,17.846,17.8578,17.8401,17.8578,11900.0
2010-04-21 12:05:00,30.28,30.28,30.26,30.27,5900.0,17.8578,17.8578,17.846,17.8519,5900.0
2010-04-21 12:10:00,30.27,30.27,30.25,30.25,31500.0,17.8519,17.8519,17.8401,17.8401,31500.0
2010-04-21 12:15:00,30.25,30.26,30.25,30.25,4200.0,17.8401,17.846,17.8401,17.8401,4200.0
2010-04-21 12:20:00,30.25,30.26,30.25,30.26,6800.0,17.8401,17.846,17.8401,17.846,6800.0
2010-04-21 12:25:00,30.26,30.27,30.26,30.27,21000.0,17.846,17.8519,17.846,17.8519,21000.0
2010-04-21 12:30:00,30.27,30.27,30.26,30.27,16700.0,17.8519,17.8519,17.846,17.8519,16700.0
2010-04-21 12:35:00,30.26,30.3,30.26,30.29,17000.0,17.846,17.8696,17.846,17.8637,17000.0
2010-04-21 12:40:00,30.3,30.32,30.29,30.3,65800.0,17.8696,17.8814,17.8637,17.8696,65800.0
2010-04-21 12:45:00,30.3,30.3,30.27,30.27,11900.0,17.8696,17.8696,17.8519,17.8519,11900.0
2010-04-21 12:50:00,30.28,30.28,30.25,30.26,14300.0,17.8578,17.8578,17.8401,17.846,14300.0
2010-04-21 12:55:00,30.26,30.27,30.24,30.24,18300.0,17.846,17.8519,17.8342,17.8342,18300.0
2010-04-21 13:00:00,30.24,30.26,30.24,30.26,31300.0,17.8342,17.846,17.8342,17.846,31300.0
2010-04-21 13:05:00,30.26,30.27,30.25,30.25,13100.0,17.846,17.8519,17.8401,17.8401,13100.0
2010-04-21 13:10:00,30.25,30.26,30.25,30.25,24600.0,17.8401,17.846,17.8401,17.8401,24600.0
2010-04-21 13:15:00,30.25,30.26,30.23,30.26,16900.0,17.8401,17.846,17.8283,17.846,16900.0
2010-04-21 13:20:00,30.26,30.27,30.25,30.25,20200.0,17.846,17.8519,17.8401,17.8401,20200.0
2010-04-21 13:25:00,30.25,30.26,30.25,30.26,6300.0,17.8401,17.846,17.8401,17.846,6300.0
2010-04-21 13:30:00,30.26,30.26,30.25,30.26,12700.0,17.846,17.846,17.8401,17.846,12700.0
2010-04-21 13:35:00,30.25,30.27,30.25,30.25,21200.0,17.8401,17.8519,17.8401,17.8401,21200.0
2010-04-21 13:40:00,30.26,30.26,30.24,30.25,20200.0,17.846,17.846,17.8342,17.8401,20200.0
2010-04-21 13:45:00,30.25,30.27,30.24,30.25,50100.0,17.8401,17.8519,17.8342,17.8401,50100.0
2010-04-21 13:50:00,30.25,30.25,30.24,30.25,20900.0,17.8401,17.8401,17.8342,17.8401,20900.0
2010-04-21 13:55:00,30.24,30.26,30.23,30.24,47500.0,17.8342,17.846,17.8283,17.8342,47500.0
2010-04-21 14:00:00,30.24,30.25,30.22,30.23,40400.0,17.8342,17.8401,17.8224,17.8283,40400.0
2010-04-21 14:05:00,30.23,30.23,30.19,30.21,47400.0,17.8283,17.8283,17.8047,17.8165,47400.0
2010-04-21 14:10:00,30.21,30.21,30.19,30.2,25600.0,17.8165,17.8165,17.8047,17.8106,25600.0
2010-04-21 14:15:00,30.2,30.2,30.18,30.18,26700.0,17.8106,17.8106,17.7988,17.7988,26700.0
2010-04-21 14:20:00,30.19,30.2,30.17,30.19,23300.0,17.8047,17.8106,17.7929,17.8047,23300.0
2010-04-21 14:25:00,30.18,30.19,30.17,30.18,58000.0,17.7988,17.8047,17.7929,17.7988,58000.0
2010-04-21 14:30:00,30.18,30.19,30.16,30.17,61800.0,17.7988,17.8047,17.787,17.7929,61800.0
2010-04-21 14:35:00,30.17,30.19,30.16,30.18,38300.0,17.7929,17.8047,17.787,17.7988,38300.0
2010-04-21 14:40:00,30.17,30.18,30.17,30.18,21700.0,17.7929,17.7988,17.7929,17.7988,21700.0
2010-04-21 14:45:00,30.18,30.19,30.17,30.17,19700.0,17.7988,17.8047,17.7929,17.7929,19700.0
2010-04-21 14:50:00,30.17,30.2,30.16,30.18,232600.0,17.7929,17.8106,17.787,17.7988,232600.0
2010-04-21 14:55:00,30.19,30.2,30.18,30.2,123300.0,17.8047,17.8106,17.7988,17.8106,123300.0
2010-04-21 15:00:00,30.21,30.22,30.2,30.2,160000.0,17.8165,17.8224,17.8106,17.8106,160000.0
2010-04-21 15:05:00,30.21,30.24,30.21,30.24,295900.0,17.8165,17.8342,17.8165,17.8342,295900.0
2010-04-21 15:10:00,30.24,30.25,30.23,30.23,179200.0,17.8342,17.8401,17.8283,17.8283,179200.0
2010-04-21 15:15:00,30.23,30.24,30.22,30.22,14600.0,17.8283,17.8342,17.8224,17.8224,14600.0
2010-04-21 15:20:00,30.22,30.23,30.18,30.19,147000.0,17.8224,17.8283,17.7988,17.8047,147000.0
2010-04-21 15:25:00,30.18,30.21,30.18,30.21,35000.0,17.7988,17.8165,17.7988,17.8165,35000.0
2010-04-21 15:30:00,30.2,30.23,30.2,30.21,334900.0,17.8106,17.8283,17.8106,17.8165,334900.0
2010-04-21 15:35:00,30.21,30.22,30.2,30.22,90800.0,17.8165,17.8224,17.8106,17.8224,90800.0
2010-04-21 15:40:00,30.22,30.24,30.21,30.24,38700.0,17.8224,17.8342,17.8165,17.8342,38700.0
2010-04-21 15:45:00,30.24,30.28,30.24,30.27,210000.0,17.8342,17.8578,17.8342,17.8519,210000.0
2010-04-21 15:50:00,30.27,30.29,30.26,30.29,123400.0,17.8519,17.8637,17.846,17.8637,123400.0
2010-04-21 15:55:00,30.28,30.29,30.26,30.26,295100.0,17.8578,17.8637,17.846,17.846,295100.0
2010-04-22 09:30:00,30.12,30.26,30.12,30.19,166400.0,17.7634,17.846,17.7634,17.8047,166400.0
2010-04-22 09:35:00,30.19,30.2,30.12,30.12,79100.0,17.8047,17.8106,17.7634,17.7634,79100.0
2010-04-22 09:40:00,30.12,30.14,30.1,30.13,72900.0,17.7634,17.7752,17.7516,17.7693,72900.0
2010-04-22 09:45:00,30.13,30.15,30.11,30.15,18000.0,17.7693,17.7811,17.7575,17.7811,18000.0
2010-04-22 09:50:00,30.15,30.15,30.11,30.12,44200.0,17.7811,17.7811,17.7575,17.7634,44200.0
2010-04-22 09:55:00,30.12,30.16,30.12,30.15,76800.0,17.7634,17.787,17.7634,17.7811,76800.0
2010-04-22 10:00:00,30.14,30.17,30.12,30.13,124500.0,17.7752,17.7929,17.7634,17.7693,124500.0
2010-04-22 10:05:00,30.13,30.13,30.1,30.1,47100.0,17.7693,17.7693,17.7516,17.7516,47100.0
2010-04-22 10:10:00,30.1,30.1,30.07,30.07,50700.0,17.7516,17.7516,17.7339,17.7339,50700.0
2010-04-22 10:15:00,30.08,30.11,30.08,30.11,54800.0,17.7398,17.7575,17.7398,17.7575,54800.0
2010-04-22 10:20:00,30.11,30.12,30.09,30.12,42100.0,17.7575,17.7634,17.7457,17.7634,42100.0
2010-04-22 10:25:00,30.12,30.19,30.12,30.14,204300.0,17.7634,17.8047,17.7634,17.7752,204300.0
2010-04-22 10:30:00,30.15,30.17,30.09,30.17,169300.0,17.7811,17.7929,17.7457,17.7929,169300.0
2010-04-22 10:35:00,30.17,30.18,30.15,30.15,50900.0,17.7929,17.7988,17.7811,17.7811,50900.0
2010-04-22 10:40:00,30.15,30.15,30.13,30.15,22600.0,17.7811,17.7811,17.7693,17.7811,22600.0
2010-04-22 10:45:00,30.16,30.16,30.1,30.1,63800.0,17.787,17.787,17.7516,17.7516,63800.0
2010-04-22 10:50:00,30.1,30.1,30.07,30.09,42400.0,17.7516,17.7516,17.7339,17.7457,42400.0
2010-04-22 10:55:00,30.09,30.11,30.09,30.1,40600.0,17.7457,17.7575,17.7457,17.7516,40600.0
2010-04-22 11:00:00,30.1,30.1,30.08,30.1,52700.0,17.7516,17.7516,17.7398,17.7516,52700.0
2010-04-22 11:05:00,30.1,30.11,30.09,30.11,15400.0,17.7516,17.7575,17.7457,17.7575,15400.0
2010-04-22 11:10:00,30.12,30.12,30.1,30.1,74300.0,17.7634,17.7634,17.7516,17.7516,74300.0
2010-04-22 11:15:00,30.11,30.11,30.08,30.11,121200.0,17.7575,17.7575,17.7398,17.7575,121200.0
2010-04-22 11:20:00,30.11,30.12,30.09,30.09,96000.0,17.7575,17.7634,17.7457,17.7457,96000.0
2010-04-22 11:25:00,30.1,30.11,30.08,30.1,55100.0,17.7516,17.7575,17.7398,17.7516,55100.0
2010-04-22 11:30:00,30.1,30.11,30.06,30.07,166100.0,17.7516,17.7575,17.7281,17.7339,166100.0
2010-04-22 11:35:00,30.07,30.09,30.06,30.09,20500.0,17.7339,17.7457,17.7281,17.7457,20500.0
2010-04-22 11:40:00,30.09,30.1,30.07,30.08,29700.0,17.7457,17.7516,17.7339,17.7398,29700.0
2010-04-22 11:45:00,30.08,30.09,30.06,30.07,28400.0,17.7398,17.7457,17.7281,17.7339,28400.0
2010-04-22 11:50:00,30.07,30.1,30.07,30.09,13500.0,17.7339,17.7516,17.7339,17.7457,13500.0
2010-04-22 11:55:00,30.1,30.14,30.09,30.13,48700.0,17.7516,17.7752,17.7457,17.7693,48700.0
2010-04-22 12:00:00,30.13,30.13,30.11,30.11,13900.0,17.7693,17.7693,17.7575,17.7575,13900.0
2010-04-22 12:05:00,30.11,30.15,30.1,30.15,50700.0,17.7575,17.7811,17.7516,17.7811,50700.0
2010-04-22 12:10:00,30.15,30.16,30.12,30.13,22900.0,17.7811,17.787,17.7634,17.7693,22900.0
2010-04-22 12:15:00,30.13,30.13,30.1,30.12,14700.0,17.7693,17.7693,17.7516,17.7634,14700.0
2010-04-22 12:20:00,30.11,30.14,30.11,30.14,69500.0,17.7575,17.7752,17.7575,17.7752,69500.0
2010-04-22 12:25:00,30.13,30.13,30.12,30.12,26000.0,17.7693,17.7693,17.7634,17.7634,26000.0
2010-04-22 12:30:00,30.12,30.12,30.1,30.11,9100.0,17.7634,17.7634,17.7516,17.7575,9100.0
2010-04-22 12:35:00,30.12,30.15,30.11,30.15,17000.0,17.7634,17.7811,17.7575,17.7811,17000.0
2010-04-22 12:40:00,30.15,30.16,30.13,30.14,253700.0,17.7811,17.787,17.7693,17.7752,253700.0
2010-04-22 12:45:00,30.14,30.15,30.13,30.14,58800.0,17.7752,17.7811,17.7693,17.7752,58800.0
2010-04-22 12:50:00,30.14,30.18,30.14,30.18,73600.0,17.7752,17.7988,17.7752,17.7988,73600.0
2010-04-22 12:55:00,30.17,30.17,30.15,30.17,156700.0,17.7929,17.7929,17.7811,17.7929,156700.0
2010-04-22 13:00:00,30.17,30.24,30.17,30.23,41900.0,17.7929,17.8342,17.7929,17.8283,41900.0
2010-04-22 13:05:00,30.23,30.26,30.23,30.26,43400.0,17.8283,17.846,17.8283,17.846,43400.0
2010-04-22 13:10:00,30.27,30.28,30.27,30.28,10600.0,17.8519,17.8578,17.8519,17.8578,10600.0
2010-04-22 13:15:00,30.28,30.3,30.27,30.28,18300.0,17.8578,17.8696,17.8519,17.8578,18300.0
2010-04-22 13:20:00,30.27,30.3,30.27,30.28,18400.0,17.8519,17.8696,17.8519,17.8578,18400.0
2010-04-22 13:25:00,30.27,30.29,30.25,30.27,16200.0,17.8519,17.8637,17.8401,17.8519,16200.0
2010-04-22 13:30:00,30.27,30.27,30.24,30.24,3900.0,17.8519,17.8519,17.8342,17.8342,3900.0
2010-04-22 13:35:00,30.24,30.25,30.23,30.25,16800.0,17.8342,17.8401,17.8283,17.8401,16800.0
2010-04-22 13:40:00,30.24,30.28,30.24,30.27,9400.0,17.8342,17.8578,17.8342,17.8519,9400.0
2010-04-22 13:45:00,30.27,30.28,30.26,30.27,23800.0,17.8519,17.8578,17.846,17.8519,23800.0
2010-04-22 13:50:00,30.26,30.27,30.25,30.27,39200.0,17.846,17.8519,17.8401,17.8519,39200.0
2010-04-22 13:55:00,30.26,30.27,30.25,30.26,14300.0,17.846,17.8519,17.8401,17.846,14300.0
2010-04-22 14:00:00,30.26,30.26,30.23,30.23,12500.0,17.846,17.846,17.8283,17.8283,12500.0
2010-04-22 14:05:00,30.24,30.25,30.23,30.25,11400.0,17.8342,17.8401,17.8283,17.8401,11400.0
2010-04-22 14:10:00,30.25,30.26,30.25,30.25,9100.0,17.8401,17.846,17.8401,17.8401,9100.0
2010-04-22 14:15:00,30.25,30.27,30.25,30.26,27500.0,17.8401,17.8519,17.8401,17.846,27500.0
2010-04-22 14:20:00,30.26,30.26,30.24,30.25,11200.0,17.846,17.846,17.8342,17.8401,11200.0
2010-04-22 14:25:00,30.25,30.29,30.25,30.28,13300.0,17.8401,17.8637,17.8401,17.8578,13300.0
2010-04-22 14:30:00,30.28,30.29,30.28,30.28,7600.0,17.8578,17.8637,17.8578,17.8578,7600.0
2010-04-22 14:35:00,30.28,30.3,30.28,30.29,49000.0,17.8578,17.8696,17.8578,17.8637,49000.0
2010-04-22 14:40:00,30.28,30.3,30.28,30.29,89300.0,17.8578,17.8696,17.8578,17.8637,89300.0
2010-04-22 14:45:00,30.3,30.32,30.29,30.31,41700.0,17.8696,17.8814,17.8637,17.8755,41700.0
2010-04-22 14:50:00,30.31,30.32,30.29,30.31,151400.0,17.8755,17.8814,17.8637,17.8755,151400.0
2010-04-22 14:55:00,30.31,30.31,30.29,30.29,32100.0,17.8755,17.8755,17.8637,17.8637,32100.0
2010-04-22 15:00:00,30.3,30.31,30.29,30.3,51200.0,17.8696,17.8755,17.8637,17.8696,51200.0
2010-04-22 15:05:00,30.3,30.31,30.28,30.29,32200.0,17.8696,17.8755,17.8578,17.8637,32200.0
2010-04-22 15:10:00,30.29,30.29,30.28,30.29,34200.0,17.8637,17.8637,17.8578,17.8637,34200.0
2010-04-22 15:15:00,30.29,30.31,30.28,30.3,76100.0,17.8637,17.8755,17.8578,17.8696,76100.0
2010-04-22 15:20:00,30.3,30.32,30.3,30.31,34600.0,17.8696,17.8814,17.8696,17.8755,34600.0
2010-04-22 15:25:00,30.31,30.33,30.3,30.33,43500.0,17.8755,17.8873,17.8696,17.8873,43500.0
2010-04-22 15:30:00,30.33,30.35,30.32,30.34,78100.0,17.8873,17.8991,17.8814,17.8932,78100.0
2010-04-22 15:35:00,30.35,30.36,30.34,30.35,41400.0,17.8991,17.905,17.8932,17.8991,41400.0
2010-04-22 15:40:00,30.35,30.37,30.35,30.37,122200.0,17.8991,17.9109,17.8991,17.9109,122200.0
2010-04-22 15:45:00,30.37,30.37,30.35,30.36,147700.0,17.9109,17.9109,17.8991,17.905,147700.0
2010-04-22 15:50:00,30.36,30.41,30.35,30.39,267300.0,17.905,17.9345,17.8991,17.9227,267300.0
2010-04-22 15:55:00,30.4,30.41,30.37,30.37,351100.0,17.9286,17.9345,17.9109,17.9109,351100.0
2010-04-23 09:30:00,30.39,30.39,30.25,30.26,105700.0,17.9227,17.9227,17.8401,17.846,105700.0
2010-04-23 09:35:00,30.26,30.27,30.2,30.25,164200.0,17.846,17.8519,17.8106,17.8401,164200.0
2010-04-23 09:40:00,30.25,30.25,30.2,30.2,168100.0,17.8401,17.8401,17.8106,17.8106,168100.0
2010-04-23 09:45:00,30.2,30.22,30.19,30.21,113100.0,17.8106,17.8224,17.8047,17.8165,113100.0
2010-04-23 09:50:00,30.21,30.22,30.19,30.21,96600.0,17.8165,17.8224,17.8047,17.8165,96600.0
2010-04-23 09:55:00,30.22,30.22,30.21,30.21,38100.0,17.8224,17.8224,17.8165,17.8165,38100.0
2010-04-23 10:00:00,30.2,30.29,30.2,30.26,132400.0,17.8106,17.8637,17.8106,17.846,132400.0
2010-04-23 10:05:00,30.26,30.33,30.26,30.33,55700.0,17.846,17.8873,17.846,17.8873,55700.0
2010-04-23 10:10:00,30.33,30.38,30.33,30.36,61900.0,17.8873,17.9168,17.8873,17.905,61900.0
2010-04-23 10:15:00,30.37,30.37,30.28,30.34,57200.0,17.9109,17.9109,17.8578,17.8932,57200.0
2010-04-23 10:20:00,30.33,30.36,30.3,30.36,36200.0,17.8873,17.905,17.8696,17.905,36200.0
2010-04-23 10:25:00,30.36,30.37,30.33,30.33,49600.0,17.905,17.9109,17.8873,17.8873,49600.0
2010-04-23 10:30:00,30.33,30.33,30.28,30.29,66100.0,17.8873,17.8873,17.8578,17.8637,66100.0
2010-04-23 10:35:00,30.29,30.34,30.28,30.33,26800.0,17.8637,17.8932,17.8578,17.8873,26800.0
2010-04-23 10:40:00,30.33,30.37,30.33,30.36,24800.0,17.8873,17.9109,17.8873,17.905,24800.0
2010-04-23 10:45:00,30.36,30.37,30.34,30.37,30100.0,17.905,17.9109,17.8932,17.9109,30100.0
2010-04-23 10:50:00,30.37,30.4,30.35,30.38,149100.0,17.9109,17.9286,17.8991,17.9168,149100.0
2010-04-23 10:55:00,30.38,30.4,30.37,30.38,23000.0,17.9168,17.9286,17.9109,17.9168,23000.0
2010-04-23 11:00:00,30.38,30.39,30.34,30.35,69000.0,17.9168,17.9227,17.8932,17.8991,69000.0
2010-04-23 11:05:00,30.36,30.38,30.34,30.37,15100.0,17.905,17.9168,17.8932,17.9109,15100.0
2010-04-23 11:10:00,30.37,30.41,30.37,30.4,361900.0,17.9109,17.9345,17.9109,17.9286,361900.0
2010-04-23 11:15:00,30.41,30.43,30.4,30.42,58700.0,17.9345,17.9463,17.9286,17.9404,58700.0
2010-04-23 11:20:00,30.43,30.44,30.42,30.43,32400.0,17.9463,17.9522,17.9404,17.9463,32400.0
2010-04-23 11:25:00,30.42,30.42,30.39,30.4,11600.0,17.9404,17.9404,17.9227,17.9286,11600.0
2010-04-23 11:30:00,30.39,30.4,30.35,30.37,70500.0,17.9227,17.9286,17.8991,17.9109,70500.0
2010-04-23 11:35:00,30.38,30.41,30.37,30.41,61300.0,17.9168,17.9345,17.9109,17.9345,61300.0
2010-04-23 11:40:00,30.41,30.41,30.37,30.38,26700.0,17.9345,17.9345,17.9109,17.9168,26700.0
2010-04-23 11:45:00,30.39,30.39,30.35,30.36,14000.0,17.9227,17.9227,17.8991,17.905,14000.0
2010-04-23 11:50:00,30.36,30.36,30.35,30.35,20700.0,17.905,17.905,17.8991,17.8991,20700.0
2010-04-23 11:55:00,30.34,30.35,30.34,30.34,8800.0,17.8932,17.8991,17.8932,17.8932,8800.0
2010-04-23 12:00:00,30.34,30.35,30.32,30.33,50000.0,17.8932,17.8991,17.8814,17.8873,50000.0
2010-04-23 12:05:00,30.32,30.33,30.32,30.32,4900.0,17.8814,17.8873,17.8814,17.8814,4900.0
2010-04-23 12:10:00,30.32,30.34,30.31,30.32,39400.0,17.8814,17.8932,17.8755,17.8814,39400.0
2010-04-23 12:15:00,30.31,30.32,30.31,30.31,4700.0,17.8755,17.8814,17.8755,17.8755,4700.0
2010-04-23 12:20:00,30.32,30.32,30.31,30.31,26800.0,17.8814,17.8814,17.8755,17.8755,26800.0
2010-04-23 12:25:00,30.32,30.32,30.31,30.32,9800.0,17.8814,17.8814,17.8755,17.8814,9800.0
2010-04-23 12:30:00,30.33,30.34,30.32,30.33,38300.0,17.8873,17.8932,17.8814,17.8873,38300.0
2010-04-23 12:35:00,30.34,30.35,30.33,30.34,74300.0,17.8932,17.8991,17.8873,17.8932,74300.0
2010-04-23 12:40:00,30.35,30.37,30.34,30.37,20000.0,17.8991,17.9109,17.8932,17.9109,20000.0
2010-04-23 12:45:00,30.38,30.38,30.34,30.34,76100.0,17.9168,17.9168,17.8932,17.8932,76100.0
2010-04-23 12:50:00,30.35,30.37,30.34,30.36,29400.0,17.8991,17.9109,17.8932,17.905,29400.0
2010-04-23 12:55:00,30.36,30.39,30.35,30.39,11000.0,17.905,17.9227,17.8991,17.9227,11000.0
2010-04-23 13:00:00,30.38,30.43,30.38,30.42,124800.0,17.9168,17.9463,17.9168,17.9404,124800.0
2010-04-23 13:05:00,30.43,30.45,30.42,30.43,35000.0,17.9463,17.9581,17.9404,17.9463,35000.0
2010-04-23 13:10:00,30.43,30.44,30.42,30.44,20000.0,17.9463,17.9522,17.9404,17.9522,20000.0
2010-04-23 13:15:00,30.44,30.44,30.4,30.4,9100.0,17.9522,17.9522,17.9286,17.9286,9100.0
2010-04-23 13:20:00,30.41,30.43,30.4,30.42,14100.0,17.9345,17.9463,17.9286,17.9404,14100.0
2010-04-23 13:25:00,30.42,30.43,30.42,30.42,15100.0,17.9404,17.9463,17.9404,17.9404,15100.0
2010-04-23 13:30:00,30.42,30.43,30.42,30.42,14000.0,17.9404,17.9463,17.9404,17.9404,14000.0
2010-04-23 13:35:00,30.42,30.43,30.42,30.43,3000.0,17.9404,17.9463,17.9404,17.9463,3000.0
2010-04-23 13:40:00,30.42,30.44,30.42,30.43,22600.0,17.9404,17.9522,17.9404,17.9463,22600.0
2010-04-23 13:45:00,30.43,30.46,30.43,30.46,7300.0,17.9463,17.964,17.9463,17.964,7300.0
2010-04-23 13:50:00,30.45,30.46,30.45,30.46,13200.0,17.9581,17.964,17.9581,17.964,13200.0
2010-04-23 13:55:00,30.45,30.46,30.44,30.44,31200.0,17.9581,17.964,17.9522,17.9522,31200.0
2010-04-23 14:00:00,30.44,30.46,30.44,30.45,13200.0,17.9522,17.964,17.9522,17.9581,13200.0
2010-04-23 14:05:00,30.45,30.46,30.45,30.45,2700.0,17.9581,17.964,17.9581,17.9581,2700.0
2010-04-23 14:10:00,30.45,30.48,30.45,30.46,9400.0,17.9581,17.9757,17.9581,17.964,9400.0
2010-04-23 14:15:00,30.47,30.48,30.45,30.45,13300.0,17.9699,17.9757,17.9581,17.9581,13300.0
2010-04-23 14:20:00,30.46,30.47,30.45,30.46,14800.0,17.964,17.9699,17.9581,17.964,14800.0
2010-04-23 14:25:00,30.47,30.48,30.46,30.47,7200.0,17.9699,17.9757,17.964,17.9699,7200.0
2010-04-23 14:30:00,30.47,30.47,30.45,30.46,29800.0,17.9699,17.9699,17.9581,17.964,29800.0
2010-04-23 14:35:00,30.47,30.47,30.46,30.47,8300.0,17.9699,17.9699,17.964,17.9699,8300.0
2010-04-23 14:40:00,30.47,30.48,30.47,30.47,12500.0,17.9699,17.9757,17.9699,17.9699,12500.0
2010-04-23 14:45:00,30.47,30.48,30.46,30.47,34900.0,17.9699,17.9757,17.964,17.9699,34900.0
2010-04-23 14:50:00,30.48,30.53,30.47,30.52,101100.0,17.9757,18.0052,17.9699,17.9993,101100.0
2010-04-23 14:55:00,30.51,30.53,30.45,30.51,25400.0,17.9934,18.0052,17.9581,17.9934,25400.0
2010-04-23 15:00:00,30.51,30.52,30.51,30.51,4400.0,17.9934,17.9993,17.9934,17.9934,4400.0
2010-04-23 15:05:00,30.52,30.52,30.45,30.49,41700.0,17.9993,17.9993,17.9581,17.9816,41700.0
2010-04-23 15:10:00,30.5,30.52,30.49,30.51,104200.0,17.9875,17.9993,17.9816,17.9934,104200.0
2010-04-23 15:15:00,30.51,30.53,30.5,30.53,114600.0,17.9934,18.0052,17.9875,18.0052,114600.0
2010-04-23 15:20:00,30.54,30.55,30.52,30.53,78700.0,18.0111,18.017,17.9993,18.0052,78700.0
2010-04-23 15:25:00,30.53,30.55,30.53,30.55,36500.0,18.0052,18.017,18.0052,18.017,36500.0
2010-04-23 15:30:00,30.54,30.57,30.54,30.56,68200.0,18.0111,18.0288,18.0111,18.0229,68200.0
2010-04-23 15:35:00,30.56,30.57,30.56,30.57,93400.0,18.0229,18.0288,18.0229,18.0288,93400.0
2010-04-23 15:40:00,30.57,30.58,30.56,30.57,29400.0,18.0288,18.0347,18.0229,18.0288,29400.0
2010-04-23 15:45:00,30.57,30.63,30.57,30.62,188200.0,18.0288,18.0642,18.0288,18.0583,188200.0
2010-04-23 15:50:00,30.62,30.63,30.59,30.61,216000.0,18.0583,18.0642,18.0406,18.0524,216000.0
2010-04-23 15:55:00,30.62,30.63,30.61,30.63,327000.0,18.0583,18.0642,18.0524,18.0642,327000.0
2010-04-26 09:30:00,30.6,30.66,30.57,30.6,121200.0,18.0465,18.0819,18.0288,18.0465,121200.0
2010-04-26 09:35:00,30.6,30.69,30.6,30.69,86700.0,18.0465,18.0996,18.0465,18.0996,86700.0
2010-04-26 09:40:00,30.69,30.71,30.66,30.68,49100.0,18.0996,18.1114,18.0819,18.0937,49100.0
2010-04-26 09:45:00,30.67,30.68,30.66,30.67,29000.0,18.0878,18.0937,18.0819,18.0878,29000.0
2010-04-26 09:50:00,30.67,30.69,30.67,30.69,38800.0,18.0878,18.0996,18.0878,18.0996,38800.0
2010-04-26 09:55:00,30.69,30.69,30.65,30.67,88700.0,18.0996,18.0996,18.076,18.0878,88700.0
2010-04-26 10:00:00,30.66,30.69,30.66,30.68,83600.0,18.0819,18.0996,18.0819,18.0937,83600.0
2010-04-26 10:05:00,30.69,30.71,30.68,30.68,35000.0,18.0996,18.1114,18.0937,18.0937,35000.0
2010-04-26 10:10:00,30.69,30.7,30.66,30.67,70400.0,18.0996,18.1055,18.0819,18.0878,70400.0
2010-04-26 10:15:00,30.67,30.68,30.6,30.6,81300.0,18.0878,18.0937,18.0465,18.0465,81300.0
2010-04-26 10:20:00,30.6,30.61,30.58,30.59,54500.0,18.0465,18.0524,18.0347,18.0406,54500.0
2010-04-26 10:25:00,30.6,30.6,30.57,30.57,28000.0,18.0465,18.0465,18.0288,18.0288,28000.0
2010-04-26 10:30:00,30.57,30.6,30.56,30.58,183700.0,18.0288,18.0465,18.0229,18.0347,183700.0
2010-04-26 10:35:00,30.58,30.59,30.56,30.57,19300.0,18.0347,18.0406,18.0229,18.0288,19300.0
2010-04-26 10:40:00,30.57,30.6,30.56,30.59,15800.0,18.0288,18.0465,18.0229,18.0406,15800.0
2010-04-26 10:45:00,30.6,30.62,30.6,30.61,46600.0,18.0465,18.0583,18.0465,18.0524,46600.0
2010-04-26 10:50:00,30.6,30.64,30.6,30.64,33500.0,18.0465,18.0701,18.0465,18.0701,33500.0
2010-04-26 10:55:00,30.63,30.63,30.62,30.63,220000.0,18.0642,18.0642,18.0583,18.0642,220000.0
2010-04-26 11:00:00,30.63,30.64,30.62,30.64,22200.0,18.0642,18.0701,18.0583,18.0701,22200.0
2010-04-26 11:05:00,30.63,30.65,30.62,30.63,77500.0,18.0642,18.076,18.0583,18.0642,77500.0
2010-04-26 11:10:00,30.64,30.65,30.63,30.65,105600.0,18.0701,18.076,18.0642,18.076,105600.0
2010-04-26 11:15:00,30.65,30.65,30.63,30.64,45600.0,18.076,18.076,18.0642,18.0701,45600.0
2010-04-26 11:20:00,30.64,30.64,30.6,30.6,53000.0,18.0701,18.0701,18.0465,18.0465,53000.0
2010-04-26 11:25:00,30.59,30.61,30.59,30.6,13700.0,18.0406,18.0524,18.0406,18.0465,13700.0
2010-04-26 11:30:00,30.6,30.6,30.59,30.59,36100.0,18.0465,18.0465,18.0406,18.0406,36100.0
2010-04-26 11:35:00,30.59,30.6,30.58,30.59,28200.0,18.0406,18.0465,18.0347,18.0406,28200.0
2010-04-26 11:40:00,30.6,30.63,30.6,30.61,12200.0,18.0465,18.0642,18.0465,18.0524,12200.0
2010-04-26 11:45:00,30.61,30.62,30.61,30.61,10400.0,18.0524,18.0583,18.0524,18.0524,10400.0
2010-04-26 11:50:00,30.61,30.61,30.58,30.58,13700.0,18.0524,18.0524,18.0347,18.0347,13700.0
2010-04-26 11:55:00,30.59,30.59,30.58,30.59,14900.0,18.0406,18.0406,18.0347,18.0406,14900.0
2010-04-26 12:00:00,30.59,30.59,30.58,30.58,22300.0,18.0406,18.0406,18.0347,18.0347,22300.0
2010-04-26 12:05:00,30.59,30.59,30.56,30.57,260900.0,18.0406,18.0406,18.0229,18.0288,260900.0
2010-04-26 12:10:00,30.56,30.61,30.56,30.61,142500.0,18.0229,18.0524,18.0229,18.0524,142500.0
2010-04-26 12:15:00,30.61,30.62,30.61,30.61,59500.0,18.0524,18.0583,18.0524,18.0524,59500.0
2010-04-26 12:20:00,30.6,30.61,30.59,30.6,55900.0,18.0465,18.0524,18.0406,18.0465,55900.0
2010-04-26 12:25:00,30.61,30.61,30.59,30.6,10100.0,18.0524,18.0524,18.0406,18.0465,10100.0
2010-04-26 12:30:00,30.6,30.62,30.6,30.62,240800.0,18.0465,18.0583,18.0465,18.0583,240800.0
2010-04-26 12:35:00,30.62,30.63,30.61,30.62,64100.0,18.0583,18.0642,18.0524,18.0583,64100.0
2010-04-26 12:40:00,30.61,30.61,30.58,30.59,229200.0,18.0524,18.0524,18.0347,18.0406,229200.0
2010-04-26 12:45:00,30.59,30.6,30.58,30.6,17500.0,18.0406,18.0465,18.0347,18.0465,17500.0
2010-04-26 12:50:00,30.59,30.6,30.58,30.59,11800.0,18.0406,18.0465,18.0347,18.0406,11800.0
2010-04-26 12:55:00,30.58,30.6,30.58,30.6,27800.0,18.0347,18.0465,18.0347,18.0465,27800.0
2010-04-26 13:00:00,30.6,30.6,30.59,30.59,6100.0,18.0465,18.0465,18.0406,18.0406,6100.0
2010-04-26 13:05:00,30.59,30.6,30.59,30.59,8600.0,18.0406,18.0465,18.0406,18.0406,8600.0
2010-04-26 13:10:00,30.58,30.61,30.58,30.6,25400.0,18.0347,18.0524,18.0347,18.0465,25400.0
2010-04-26 13:15:00,30.6,30.61,30.59,30.61,6800.0,18.0465,18.0524,18.0406,18.0524,6800.0
2010-04-26 13:20:00,30.6,30.6,30.58,30.6,60700.0,18.0465,18.0465,18.0347,18.0465,60700.0
2010-04-26 13:25:00,30.59,30.6,30.58,30.58,22500.0,18.0406,18.0465,18.0347,18.0347,22500.0
2010-04-26 13:30:00,30.58,30.59,30.56,30.57,170000.0,18.0347,18.0406,18.0229,18.0288,170000.0
2010-04-26 13:35:00,30.56,30.58,30.55,30.57,54000.0,18.0229,18.0347,18.017,18.0288,54000.0
2010-04-26 13:40:00,30.58,30.58,30.57,30.58,39100.0,18.0347,18.0347,18.0288,18.0347,39100.0
2010-04-26 13:45:00,30.58,30.58,30.57,30.57,22300.0,18.0347,18.0347,18.0288,18.0288,22300.0
2010-04-26 13:50:00,30.57,30.58,30.56,30.57,43300.0,18.0288,18.0347,18.0229,18.0288,43300.0
2010-04-26 13:55:00,30.58,30.59,30.57,30.58,14600.0,18.0347,18.0406,18.0288,18.0347,14600.0
2010-04-26 14:00:00,30.58,30.58,30.56,30.57,7500.0,18.0347,18.0347,18.0229,18.0288,7500.0
2010-04-26 14:05:00,30.57,30.58,30.53,30.55,372700.0,18.0288,18.0347,18.0052,18.017,372700.0
2010-04-26 14:10:00,30.56,30.57,30.55,30.56,22400.0,18.0229,18.0288,18.017,18.0229,22400.0
2010-04-26 14:15:00,30.57,30.59,30.57,30.58,22800.0,18.0288,18.0406,18.0288,18.0347,22800.0
2010-04-26 14:20:00,30.58,30.62,30.58,30.61,101000.0,18.0347,18.0583,18.0347,18.0524,101000.0
2010-04-26 14:25:00,30.62,30.64,30.61,30.64,71300.0,18.0583,18.0701,18.0524,18.0701,71300.0
2010-04-26 14:30:00,30.64,30.64,30.62,30.63,26600.0,18.0701,18.0701,18.0583,18.0642,26600.0
2010-04-26 14:35:00,30.63,30.64,30.62,30.62,55200.0,18.0642,18.0701,18.0583,18.0583,55200.0
2010-04-26 14:40:00,30.62,30.64,30.61,30.63,34000.0,18.0583,18.0701,18.0524,18.0642,34000.0
2010-04-26 14:45:00,30.64,30.66,30.63,30.65,42400.0,18.0701,18.0819,18.0642,18.076,42400.0
2010-04-26 14:50:00,30.66,30.66,30.64,30.64,24300.0,18.0819,18.0819,18.0701,18.0701,24300.0
2010-04-26 14:55:00,30.64,30.64,30.6,30.6,53000.0,18.0701,18.0701,18.0465,18.0465,53000.0
2010-04-26 15:00:00,30.6,30.62,30.59,30.6,57400.0,18.0465,18.0583,18.0406,18.0465,57400.0
2010-04-26 15:05:00,30.59,30.6,30.59,30.6,32100.0,18.0406,18.0465,18.0406,18.0465,32100.0
2010-04-26 15:10:00,30.59,30.59,30.56,30.56,53000.0,18.0406,18.0406,18.0229,18.0229,53000.0
2010-04-26 15:15:00,30.56,30.57,30.53,30.53,212200.0,18.0229,18.0288,18.0052,18.0052,212200.0
2010-04-26 15:20:00,30.53,30.55,30.51,30.55,62600.0,18.0052,18.017,17.9934,18.017,62600.0
2010-04-26 15:25:00,30.55,30.55,30.52,30.53,48100.0,18.017,18.017,17.9993,18.0052,48100.0
2010-04-26 15:30:00,30.52,30.55,30.52,30.54,98700.0,17.9993,18.017,17.9993,18.0111,98700.0
2010-04-26 15:35:00,30.54,30.55,30.53,30.53,47700.0,18.0111,18.017,18.0052,18.0052,47700.0
2010-04-26 15:40:00,30.54,30.55,30.52,30.54,52200.0,18.0111,18.017,17.9993,18.0111,52200.0
2010-04-26 15:45:00,30.54,30.54,30.5,30.53,298300.0,18.0111,18.0111,17.9875,18.0052,298300.0
2010-04-26 15:50:00,30.53,30.53,30.51,30.52,264700.0,18.0052,18.0052,17.9934,17.9993,264700.0
2010-04-26 15:55:00,30.52,30.53,30.5,30.51,191100.0,17.9993,18.0052,17.9875,17.9934,191100.0
2010-04-27 09:30:00,30.38,30.38,30.31,30.35,50600.0,17.9168,17.9168,17.8755,17.8991,50600.0
2010-04-27 09:35:00,30.36,30.37,30.33,30.37,243000.0,17.905,17.9109,17.8873,17.9109,243000.0
2010-04-27 09:40:00,30.38,30.39,30.35,30.37,43300.0,17.9168,17.9227,17.8991,17.9109,43300.0
2010-04-27 09:45:00,30.38,30.39,30.37,30.38,36600.0,17.9168,17.9227,17.9109,17.9168,36600.0
2010-04-27 09:50:00,30.38,30.42,30.38,30.42,115400.0,17.9168,17.9404,17.9168,17.9404,115400.0
2010-04-27 09:55:00,30.41,30.45,30.4,30.45,43400.0,17.9345,17.9581,17.9286,17.9581,43400.0
2010-04-27 10:00:00,30.45,30.52,30.43,30.48,102000.0,17.9581,17.9993,17.9463,17.9757,102000.0
2010-04-27 10:05:00,30.48,30.54,30.48,30.53,25200.0,17.9757,18.0111,17.9757,18.0052,25200.0
2010-04-27 10:10:00,30.54,30.56,30.54,30.56,12600.0,18.0111,18.0229,18.0111,18.0229,12600.0
2010-04-27 10:15:00,30.56,30.57,30.54,30.57,30200.0,18.0229,18.0288,18.0111,18.0288,30200.0
2010-04-27 10:20:00,30.57,30.58,30.55,30.56,56800.0,18.0288,18.0347,18.017,18.0229,56800.0
2010-04-27 10:25:00,30.56,30.57,30.55,30.56,29500.0,18.0229,18.0288,18.017,18.0229,29500.0
2010-04-27 10:30:00,30.56,30.58,30.55,30.58,12900.0,18.0229,18.0347,18.017,18.0347,12900.0
2010-04-27 10:35:00,30.58,30.58,30.57,30.58,30600.0,18.0347,18.0347,18.0288,18.0347,30600.0
2010-04-27 10:40:00,30.58,30.58,30.52,30.52,18000.0,18.0347,18.0347,17.9993,17.9993,18000.0
2010-04-27 10:45:00,30.52,30.52,30.49,30.5,28600.0,17.9993,17.9993,17.9816,17.9875,28600.0
2010-04-27 10:50:00,30.49,30.49,30.43,30.48,89600.0,17.9816,17.9816,17.9463,17.9757,89600.0
2010-04-27 10:55:00,30.48,30.53,30.47,30.51,27200.0,17.9757,18.0052,17.9699,17.9934,27200.0
2010-04-27 11:00:00,30.5,30.52,30.49,30.51,24200.0,17.9875,17.9993,17.9816,17.9934,24200.0
2010-04-27 11:05:00,30.51,30.52,30.46,30.46,23300.0,17.9934,17.9993,17.964,17.964,23300.0
2010-04-27 11:10:00,30.45,30.45,30.38,30.39,44600.0,17.9581,17.9581,17.9168,17.9227,44600.0
2010-04-27 11:15:00,30.39,30.39,30.31,30.36,39400.0,17.9227,17.9227,17.8755,17.905,39400.0
2010-04-27 11:20:00,30.37,30.41,30.35,30.35,153900.0,17.9109,17.9345,17.8991,17.8991,153900.0
2010-04-27 11:25:00,30.34,30.34,30.26,30.3,136400.0,17.8932,17.8932,17.846,17.8696,136400.0
2010-04-27 11:30:00,30.29,30.29,30.15,30.21,120300.0,17.8637,17.8637,17.7811,17.8165,120300.0
2010-04-27 11:35:00,30.21,30.23,30.18,30.18,59000.0,17.8165,17.8283,17.7988,17.7988,59000.0
2010-04-27 11:40:00,30.18,30.24,30.18,30.22,38700.0,17.7988,17.8342,17.7988,17.8224,38700.0
2010-04-27 11:45:00,30.22,30.22,30.17,30.18,39700.0,17.8224,17.8224,17.7929,17.7988,39700.0
2010-04-27 11:50:00,30.17,30.2,30.14,30.14,49100.0,17.7929,17.8106,17.7752,17.7752,49100.0
2010-04-27 11:55:00,30.13,30.17,30.13,30.15,49100.0,17.7693,17.7929,17.7693,17.7811,49100.0
2010-04-27 12:00:00,30.15,30.21,30.15,30.21,165400.0,17.7811,17.8165,17.7811,17.8165,165400.0
2010-04-27 12:05:00,30.22,30.24,30.17,30.17,37500.0,17.8224,17.8342,17.7929,17.7929,37500.0
2010-04-27 12:10:00,30.17,30.17,30.05,30.07,214600.0,17.7929,17.7929,17.7222,17.7339,214600.0
2010-04-27 12:15:00,30.07,30.12,30.07,30.11,23600.0,17.7339,17.7634,17.7339,17.7575,23600.0
2010-04-27 12:20:00,30.12,30.14,30.09,30.13,20900.0,17.7634,17.7752,17.7457,17.7693,20900.0
2010-04-27 12:25:00,30.13,30.15,30.11,30.12,47200.0,17.7693,17.7811,17.7575,17.7634,47200.0
2010-04-27 12:30:00,30.12,30.12,30.1,30.11,23000.0,17.7634,17.7634,17.7516,17.7575,23000.0
2010-04-27 12:35:00,30.1,30.15,30.1,30.14,20400.0,17.7516,17.7811,17.7516,17.7752,20400.0
2010-04-27 12:40:00,30.14,30.17,30.14,30.17,7400.0,17.7752,17.7929,17.7752,17.7929,7400.0
2010-04-27 12:45:00,30.17,30.19,30.16,30.17,16300.0,17.7929,17.8047,17.787,17.7929,16300.0
2010-04-27 12:50:00,30.18,30.19,30.16,30.18,25700.0,17.7988,17.8047,17.787,17.7988,25700.0
2010-04-27 12:55:00,30.18,30.18,30.17,30.18,7000.0,17.7988,17.7988,17.7929,17.7988,7000.0
2010-04-27 13:00:00,30.18,30.2,30.18,30.19,37100.0,17.7988,17.8106,17.7988,17.8047,37100.0
2010-04-27 13:05:00,30.19,30.2,30.17,30.18,49000.0,17.8047,17.8106,17.7929,17.7988,49000.0
2010-04-27 13:10:00,30.18,30.19,30.17,30.18,25100.0,17.7988,17.8047,17.7929,17.7988,25100.0
2010-04-27 13:15:00,30.18,30.25,30.18,30.25,82900.0,17.7988,17.8401,17.7988,17.8401,82900.0
2010-04-27 13:20:00,30.25,30.29,30.25,30.27,38800.0,17.8401,17.8637,17.8401,17.8519,38800.0
2010-04-27 13:25:00,30.28,30.3,30.27,30.29,26700.0,17.8578,17.8696,17.8519,17.8637,26700.0
2010-04-27 13:30:00,30.3,30.3,30.26,30.26,24200.0,17.8696,17.8696,17.846,17.846,24200.0
2010-04-27 13:35:00,30.26,30.3,30.26,30.28,32600.0,17.846,17.8696,17.846,17.8578,32600.0
2010-04-27 13:40:00,30.29,30.31,30.28,30.31,32800.0,17.8637,17.8755,17.8578,17.8755,32800.0
2010-04-27 13:45:00,30.3,30.32,30.29,30.32,25400.0,17.8696,17.8814,17.8637,17.8814,25400.0
2010-04-27 13:50:00,30.32,30.34,30.31,30.33,47100.0,17.8814,17.8932,17.8755,17.8873,47100.0
2010-04-27 13:55:00,30.34,30.34,30.31,30.32,96200.0,17.8932,17.8932,17.8755,17.8814,96200.0
2010-04-27 14:00:00,30.31,30.32,30.22,30.23,181700.0,17.8755,17.8814,17.8224,17.8283,181700.0
2010-04-27 14:05:00,30.23,30.27,30.23,30.26,68300.0,17.8283,17.8519,17.8283,17.846,68300.0
2010-04-27 14:10:00,30.27,30.27,30.24,30.25,47200.0,17.8519,17.8519,17.8342,17.8401,47200.0
2010-04-27 14:15:00,30.25,30.26,30.25,30.25,23400.0,17.8401,17.846,17.8401,17.8401,23400.0
2010-04-27 14:20:00,30.24,30.24,30.23,30.24,50100.0,17.8342,17.8342,17.8283,17.8342,50100.0
2010-04-27 14:25:00,30.24,30.27,30.23,30.25,41900.0,17.8342,17.8519,17.8283,17.8401,41900.0
2010-04-27 14:30:00,30.25,30.26,30.24,30.24,49300.0,17.8401,17.846,17.8342,17.8342,49300.0
2010-04-27 14:35:00,30.24,30.24,30.17,30.18,67400.0,17.8342,17.8342,17.7929,17.7988,67400.0
2010-04-27 14:40:00,30.18,30.18,30.16,30.16,43200.0,17.7988,17.7988,17.787,17.787,43200.0
2010-04-27 14:45:00,30.15,30.16,30.14,30.16,53100.0,17.7811,17.787,17.7752,17.787,53100.0
2010-04-27 14:50:00,30.15,30.18,30.13,30.18,52300.0,17.7811,17.7988,17.7693,17.7988,52300.0
2010-04-27 14:55:00,30.17,30.18,30.12,30.15,49200.0,17.7929,17.7988,17.7634,17.7811,49200.0
2010-04-27 15:00:00,30.16,30.2,30.13,30.17,50100.0,17.787,17.8106,17.7693,17.7929,50100.0
2010-04-27 15:05:00,30.17,30.23,30.16,30.22,80600.0,17.7929,17.8283,17.787,17.8224,80600.0
2010-04-27 15:10:00,30.23,30.23,30.21,30.21,27500.0,17.8283,17.8283,17.8165,17.8165,27500.0
2010-04-27 15:15:00,30.22,30.26,30.19,30.26,49300.0,17.8224,17.846,17.8047,17.846,49300.0
2010-04-27 15:20:00,30.25,30.27,30.25,30.25,49200.0,17.8401,17.8519,17.8401,17.8401,49200.0
2010-04-27 15:25:00,30.25,30.26,30.2,30.21,86800.0,17.8401,17.846,17.8106,17.8165,86800.0
2010-04-27 15:30:00,30.21,30.22,30.19,30.21,58600.0,17.8165,17.8224,17.8047,17.8165,58600.0
2010-04-27 15:35:00,30.22,30.23,30.19,30.21,96700.0,17.8224,17.8283,17.8047,17.8165,96700.0
2010-04-27 15:40:00,30.2,30.21,30.15,30.21,177800.0,17.8106,17.8165,17.7811,17.8165,177800.0
2010-04-27 15:45:00,30.2,30.2,30.07,30.09,265600.0,17.8106,17.8106,17.7339,17.7457,265600.0
2010-04-27 15:50:00,30.1,30.11,29.95,29.97,814100.0,17.7516,17.7575,17.6632,17.675,814100.0
2010-04-27 15:55:00,29.97,29.99,29.95,29.97,736600.0,17.675,17.6868,17.6632,17.675,736600.0
2010-04-28 09:30:00,30.1,30.15,30.02,30.06,101800.0,17.7516,17.7811,17.7045,17.7281,101800.0
2010-04-28 09:35:00,30.06,30.09,30.04,30.06,66300.0,17.7281,17.7457,17.7163,17.7281,66300.0
2010-04-28 09:40:00,30.07,30.1,30.06,30.1,69200.0,17.7339,17.7516,17.7281,17.7516,69200.0
2010-04-28 09:45:00,30.1,30.16,30.1,30.14,240800.0,17.7516,17.787,17.7516,17.7752,240800.0
2010-04-28 09:50:00,30.14,30.14,30.07,30.07,78400.0,17.7752,17.7752,17.7339,17.7339,78400.0
2010-04-28 09:55:00,30.08,30.1,30.06,30.08,74700.0,17.7398,17.7516,17.7281,17.7398,74700.0
2010-04-28 10:00:00,30.07,30.12,30.07,30.1,66300.0,17.7339,17.7634,17.7339,17.7516,66300.0
2010-04-28 10:05:00,30.1,30.11,30.03,30.03,104400.0,17.7516,17.7575,17.7104,17.7104,104400.0
2010-04-28 10:10:00,30.03,30.03,29.98,30.0,203800.0,17.7104,17.7104,17.6809,17.6927,203800.0
2010-04-28 10:15:00,29.99,30.01,29.97,29.98,42000.0,17.6868,17.6986,17.675,17.6809,42000.0
2010-04-28 10:20:00,29.99,30.04,29.99,30.04,34700.0,17.6868,17.7163,17.6868,17.7163,34700.0
2010-04-28 10:25:00,30.03,30.09,30.02,30.08,56300.0,17.7104,17.7457,17.7045,17.7398,56300.0
2010-04-28 10:30:00,30.08,30.1,30.08,30.1,46400.0,17.7398,17.7516,17.7398,17.7516,46400.0
2010-04-28 10:35:00,30.09,30.1,30.07,30.1,127300.0,17.7457,17.7516,17.7339,17.7516,127300.0
2010-04-28 10:40:00,30.1,30.12,30.1,30.1,21600.0,17.7516,17.7634,17.7516,17.7516,21600.0
2010-04-28 10:45:00,30.11,30.15,30.11,30.14,56600.0,17.7575,17.7811,17.7575,17.7752,56600.0
2010-04-28 10:50:00,30.15,30.19,30.14,30.18,81700.0,17.7811,17.8047,17.7752,17.7988,81700.0
2010-04-28 10:55:00,30.19,30.21,30.17,30.2,23700.0,17.8047,17.8165,17.7929,17.8106,23700.0
2010-04-28 11:00:00,30.21,30.23,30.2,30.23,24300.0,17.8165,17.8283,17.8106,17.8283,24300.0
2010-04-28 11:05:00,30.24,30.28,30.22,30.24,239100.0,17.8342,17.8578,17.8224,17.8342,239100.0
2010-04-28 11:10:00,30.24,30.26,30.23,30.24,44000.0,17.8342,17.846,17.8283,17.8342,44000.0
2010-04-28 11:15:00,30.24,30.26,30.23,30.26,47900.0,17.8342,17.846,17.8283,17.846,47900.0
2010-04-28 11:20:00,30.26,30.27,30.25,30.26,17600.0,17.846,17.8519,17.8401,17.846,17600.0
2010-04-28 11:25:00,30.27,30.27,30.16,30.21,336700.0,17.8519,17.8519,17.787,17.8165,336700.0
2010-04-28 11:30:00,30.21,30.22,30.13,30.15,108700.0,17.8165,17.8224,17.7693,17.7811,108700.0
2010-04-28 11:35:00,30.14,30.14,29.99,30.03,169100.0,17.7752,17.7752,17.6868,17.7104,169100.0
2010-04-28 11:40:00,30.03,30.14,30.03,30.1,325300.0,17.7104,17.7752,17.7104,17.7516,325300.0
2010-04-28 11:45:00,30.1,30.14,30.09,30.13,37700.0,17.7516,17.7752,17.7457,17.7693,37700.0
2010-04-28 11:50:00,30.12,30.13,30.08,30.13,34600.0,17.7634,17.7693,17.7398,17.7693,34600.0
2010-04-28 11:55:00,30.13,30.18,30.13,30.16,55100.0,17.7693,17.7988,17.7693,17.787,55100.0
2010-04-28 12:00:00,30.16,30.16,30.09,30.09,23400.0,17.787,17.787,17.7457,17.7457,23400.0
2010-04-28 12:05:00,30.09,30.09,30.02,30.06,81400.0,17.7457,17.7457,17.7045,17.7281,81400.0
2010-04-28 12:10:00,30.06,30.13,30.06,30.13,34600.0,17.7281,17.7693,17.7281,17.7693,34600.0
2010-04-28 12:15:00,30.13,30.14,30.1,30.11,59300.0,17.7693,17.7752,17.7516,17.7575,59300.0
2010-04-28 12:20:00,30.11,30.14,30.1,30.14,99100.0,17.7575,17.7752,17.7516,17.7752,99100.0
2010-04-28 12:25:00,30.14,30.19,30.14,30.18,24000.0,17.7752,17.8047,17.7752,17.7988,24000.0
2010-04-28 12:30:00,30.18,30.22,30.18,30.2,14800.0,17.7988,17.8224,17.7988,17.8106,14800.0
2010-04-28 12:35:00,30.2,30.2,30.17,30.18,140800.0,17.8106,17.8106,17.7929,17.7988,140800.0
2010-04-28 12:40:00,30.18,30.2,30.17,30.2,18200.0,17.7988,17.8106,17.7929,17.8106,18200.0
2010-04-28 12:45:00,30.19,30.24,30.19,30.24,10500.0,17.8047,17.8342,17.8047,17.8342,10500.0
2010-04-28 12:50:00,30.24,30.25,30.24,30.25,6300.0,17.8342,17.8401,17.8342,17.8401,6300.0
2010-04-28 12:55:00,30.25,30.26,30.24,30.24,8500.0,17.8401,17.846,17.8342,17.8342,8500.0
2010-04-28 13:00:00,30.25,30.25,30.24,30.25,8000.0,17.8401,17.8401,17.8342,17.8401,8000.0
2010-04-28 13:05:00,30.25,30.28,30.25,30.28,6600.0,17.8401,17.8578,17.8401,17.8578,6600.0
2010-04-28 13:10:00,30.28,30.28,30.24,30.24,57900.0,17.8578,17.8578,17.8342,17.8342,57900.0
2010-04-28 13:15:00,30.24,30.24,30.22,30.22,8800.0,17.8342,17.8342,17.8224,17.8224,8800.0
2010-04-28 13:20:00,30.22,30.22,30.21,30.22,14000.0,17.8224,17.8224,17.8165,17.8224,14000.0
2010-04-28 13:25:00,30.22,30.22,30.21,30.22,43700.0,17.8224,17.8224,17.8165,17.8224,43700.0
2010-04-28 13:30:00,30.22,30.22,30.2,30.2,9300.0,17.8224,17.8224,17.8106,17.8106,9300.0
2010-04-28 13:35:00,30.2,30.2,30.19,30.2,33700.0,17.8106,17.8106,17.8047,17.8106,33700.0
2010-04-28 13:40:00,30.2,30.21,30.19,30.2,22000.0,17.8106,17.8165,17.8047,17.8106,22000.0
2010-04-28 13:45:00,30.2,30.2,30.16,30.17,42800.0,17.8106,17.8106,17.787,17.7929,42800.0
2010-04-28 13:50:00,30.16,30.18,30.16,30.18,51900.0,17.787,17.7988,17.787,17.7988,51900.0
2010-04-28 13:55:00,30.18,30.18,30.15,30.16,53800.0,17.7988,17.7988,17.7811,17.787,53800.0
2010-04-28 14:00:00,30.16,30.17,30.15,30.17,127100.0,17.787,17.7929,17.7811,17.7929,127100.0
2010-04-28 14:05:00,30.17,30.18,30.16,30.18,24100.0,17.7929,17.7988,17.787,17.7988,24100.0
2010-04-28 14:10:00,30.18,30.21,30.16,30.18,78500.0,17.7988,17.8165,17.787,17.7988,78500.0
2010-04-28 14:15:00,30.19,30.22,30.17,30.18,76100.0,17.8047,17.8224,17.7929,17.7988,76100.0
2010-04-28 14:20:00,30.2,30.27,30.17,30.25,165000.0,17.8106,17.8519,17.7929,17.8401,165000.0
2010-04-28 14:25:00,30.25,30.31,30.25,30.3,333600.0,17.8401,17.8755,17.8401,17.8696,333600.0
2010-04-28 14:30:00,30.29,30.32,30.24,30.32,93600.0,17.8637,17.8814,17.8342,17.8814,93600.0
2010-04-28 14:35:00,30.32,30.32,30.28,30.3,48300.0,17.8814,17.8814,17.8578,17.8696,48300.0
2010-04-28 14:40:00,30.3,30.31,30.28,30.31,28300.0,17.8696,17.8755,17.8578,17.8755,28300.0
2010-04-28 14:45:00,30.31,30.31,30.25,30.25,36600.0,17.8755,17.8755,17.8401,17.8401,36600.0
2010-04-28 14:50:00,30.25,30.29,30.25,30.27,35800.0,17.8401,17.8637,17.8401,17.8519,35800.0
2010-04-28 14:55:00,30.28,30.31,30.28,30.3,27300.0,17.8578,17.8755,17.8578,17.8696,27300.0
2010-04-28 15:00:00,30.3,30.33,30.3,30.3,45300.0,17.8696,17.8873,17.8696,17.8696,45300.0
2010-04-28 15:05:00,30.3,30.3,30.27,30.27,27700.0,17.8696,17.8696,17.8519,17.8519,27700.0
2010-04-28 15:10:00,30.28,30.28,30.25,30.25,15000.0,17.8578,17.8578,17.8401,17.8401,15000.0
2010-04-28 15:15:00,30.24,30.28,30.23,30.28,202600.0,17.8342,17.8578,17.8283,17.8578,202600.0
2010-04-28 15:20:00,30.28,30.28,30.26,30.27,246800.0,17.8578,17.8578,17.846,17.8519,246800.0
2010-04-28 15:25:00,30.27,30.28,30.27,30.28,130400.0,17.8519,17.8578,17.8519,17.8578,130400.0
2010-04-28 15:30:00,30.28,30.29,30.26,30.26,21100.0,17.8578,17.8637,17.846,17.846,21100.0
2010-04-28 15:35:00,30.26,30.26,30.22,30.24,68100.0,17.846,17.846,17.8224,17.8342,68100.0
2010-04-28 15:40:00,30.24,30.26,30.23,30.25,32800.0,17.8342,17.846,17.8283,17.8401,32800.0
2010-04-28 15:45:00,30.25,30.25,30.18,30.18,162600.0,17.8401,17.8401,17.7988,17.7988,162600.0
2010-04-28 15:50:00,30.19,30.21,30.17,30.21,217700.0,17.8047,17.8165,17.7929,17.8165,217700.0
2010-04-28 15:55:00,30.21,30.27,30.2,30.27,650700.0,17.8165,17.8519,17.8106,17.8519,650700.0
2010-04-29 09:30:00,30.38,30.4,30.33,30.35,52000.0,17.9168,17.9286,17.8873,17.8991,52000.0
2010-04-29 09:35:00,30.36,30.47,30.35,30.46,156400.0,17.905,17.9699,17.8991,17.964,156400.0
2010-04-29 09:40:00,30.45,30.46,30.44,30.45,46600.0,17.9581,17.964,17.9522,17.9581,46600.0
2010-04-29 09:45:00,30.46,30.49,30.45,30.46,52200.0,17.964,17.9816,17.9581,17.964,52200.0
2010-04-29 09:50:00,30.46,30.48,30.44,30.45,53600.0,17.964,17.9757,17.9522,17.9581,53600.0
2010-04-29 09:55:00,30.44,30.44,30.32,30.32,67600.0,17.9522,17.9522,17.8814,17.8814,67600.0
2010-04-29 10:00:00,30.32,30.35,30.3,30.35,20600.0,17.8814,17.8991,17.8696,17.8991,20600.0
2010-04-29 10:05:00,30.35,30.37,30.34,30.35,29200.0,17.8991,17.9109,17.8932,17.8991,29200.0
2010-04-29 10:10:00,30.35,30.35,30.3,30.3,122500.0,17.8991,17.8991,17.8696,17.8696,122500.0
2010-04-29 10:15:00,30.3,30.3,30.28,30.29,14000.0,17.8696,17.8696,17.8578,17.8637,14000.0
2010-04-29 10:20:00,30.3,30.4,30.3,30.4,109900.0,17.8696,17.9286,17.8696,17.9286,109900.0
2010-04-29 10:25:00,30.41,30.44,30.41,30.44,25400.0,17.9345,17.9522,17.9345,17.9522,25400.0
2010-04-29 10:30:00,30.44,30.45,30.42,30.44,23600.0,17.9522,17.9581,17.9404,17.9522,23600.0
2010-04-29 10:35:00,30.44,30.5,30.43,30.5,78400.0,17.9522,17.9875,17.9463,17.9875,78400.0
2010-04-29 10:40:00,30.5,30.51,30.44,30.48,56400.0,17.9875,17.9934,17.9522,17.9757,56400.0
2010-04-29 10:45:00,30.49,30.52,30.49,30.5,32600.0,17.9816,17.9993,17.9816,17.9875,32600.0
2010-04-29 10:50:00,30.5,30.55,30.5,30.51,32700.0,17.9875,18.017,17.9875,17.9934,32700.0
2010-04-29 10:55:00,30.5,30.51,30.45,30.45,14300.0,17.9875,17.9934,17.9581,17.9581,14300.0
2010-04-29 11:00:00,30.45,30.47,30.45,30.45,19600.0,17.9581,17.9699,17.9581,17.9581,19600.0
2010-04-29 11:05:00,30.45,30.46,30.38,30.4,57400.0,17.9581,17.964,17.9168,17.9286,57400.0
2010-04-29 11:10:00,30.4,30.45,30.4,30.45,34300.0,17.9286,17.9581,17.9286,17.9581,34300.0
2010-04-29 11:15:00,30.44,30.48,30.43,30.43,42100.0,17.9522,17.9757,17.9463,17.9463,42100.0
2010-04-29 11:20:00,30.44,30.47,30.44,30.46,38600.0,17.9522,17.9699,17.9522,17.964,38600.0
2010-04-29 11:25:00,30.47,30.51,30.45,30.51,61200.0,17.9699,17.9934,17.9581,17.9934,61200.0
2010-04-29 11:30:00,30.5,30.51,30.49,30.49,18300.0,17.9875,17.9934,17.9816,17.9816,18300.0
2010-04-29 11:35:00,30.5,30.51,30.48,30.48,55800.0,17.9875,17.9934,17.9757,17.9757,55800.0
2010-04-29 11:40:00,30.48,30.48,30.45,30.47,22900.0,17.9757,17.9757,17.9581,17.9699,22900.0
2010-04-29 11:45:00,30.46,30.47,30.42,30.43,9300.0,17.964,17.9699,17.9404,17.9463,9300.0
2010-04-29 11:50:00,30.43,30.43,30.4,30.4,34200.0,17.9463,17.9463,17.9286,17.9286,34200.0
2010-04-29 11:55:00,30.41,30.42,30.41,30.41,6600.0,17.9345,17.9404,17.9345,17.9345,6600.0
2010-04-29 12:00:00,30.41,30.45,30.4,30.44,25000.0,17.9345,17.9581,17.9286,17.9522,25000.0
2010-04-29 12:05:00,30.44,30.45,30.4,30.4,19500.0,17.9522,17.9581,17.9286,17.9286,19500.0
2010-04-29 12:10:00,30.41,30.42,30.4,30.4,5000.0,17.9345,17.9404,17.9286,17.9286,5000.0
2010-04-29 12:15:00,30.4,30.41,30.39,30.4,4700.0,17.9286,17.9345,17.9227,17.9286,4700.0
2010-04-29 12:20:00,30.4,30.41,30.39,30.4,8400.0,17.9286,17.9345,17.9227,17.9286,8400.0
2010-04-29 12:25:00,30.4,30.43,30.39,30.43,72200.0,17.9286,17.9463,17.9227,17.9463,72200.0
2010-04-29 12:30:00,30.43,30.44,30.41,30.43,9700.0,17.9463,17.9522,17.9345,17.9463,9700.0
2010-04-29 12:35:00,30.44,30.44,30.4,30.41,5600.0,17.9522,17.9522,17.9286,17.9345,5600.0
2010-04-29 12:40:00,30.4,30.47,30.4,30.47,63500.0,17.9286,17.9699,17.9286,17.9699,63500.0
2010-04-29 12:45:00,30.47,30.48,30.45,30.45,5600.0,17.9699,17.9757,17.9581,17.9581,5600.0
2010-04-29 12:50:00,30.46,30.47,30.46,30.47,3200.0,17.964,17.9699,17.964,17.9699,3200.0
2010-04-29 12:55:00,30.47,30.47,30.44,30.44,3800.0,17.9699,17.9699,17.9522,17.9522,3800.0
2010-04-29 13:00:00,30.43,30.44,30.42,30.44,17600.0,17.9463,17.9522,17.9404,17.9522,17600.0
2010-04-29 13:05:00,30.44,30.44,30.4,30.42,29900.0,17.9522,17.9522,17.9286,17.9404,29900.0
2010-04-29 13:10:00,30.42,30.44,30.41,30.41,55500.0,17.9404,17.9522,17.9345,17.9345,55500.0
2010-04-29 13:15:00,30.42,30.42,30.4,30.4,8300.0,17.9404,17.9404,17.9286,17.9286,8300.0
2010-04-29 13:20:00,30.39,30.4,30.37,30.37,8500.0,17.9227,17.9286,17.9109,17.9109,8500.0
2010-04-29 13:25:00,30.37,30.38,30.36,30.37,77300.0,17.9109,17.9168,17.905,17.9109,77300.0
2010-04-29 13:30:00,30.36,30.37,30.36,30.37,2600.0,17.905,17.9109,17.905,17.9109,2600.0
2010-04-29 13:35:00,30.37,30.39,30.37,30.39,7000.0,17.9109,17.9227,17.9109,17.9227,7000.0
2010-04-29 13:40:00,30.39,30.39,30.37,30.38,20100.0,17.9227,17.9227,17.9109,17.9168,20100.0
2010-04-29 13:45:00,30.38,30.38,30.37,30.37,12700.0,17.9168,17.9168,17.9109,17.9109,12700.0
2010-04-29 13:50:00,30.38,30.39,30.37,30.38,3700.0,17.9168,17.9227,17.9109,17.9168,3700.0
2010-04-29 13:55:00,30.37,30.4,30.37,30.39,29800.0,17.9109,17.9286,17.9109,17.9227,29800.0
2010-04-29 14:00:00,30.39,30.4,30.37,30.39,139000.0,17.9227,17.9286,17.9109,17.9227,139000.0
2010-04-29 14:05:00,30.38,30.38,30.36,30.38,18900.0,17.9168,17.9168,17.905,17.9168,18900.0
2010-04-29 14:10:00,30.37,30.38,30.36,30.36,13700.0,17.9109,17.9168,17.905,17.905,13700.0
2010-04-29 14:15:00,30.37,30.37,30.36,30.37,6300.0,17.9109,17.9109,17.905,17.9109,6300.0
2010-04-29 14:20:00,30.36,30.36,30.35,30.36,11100.0,17.905,17.905,17.8991,17.905,11100.0
2010-04-29 14:25:00,30.36,30.36,30.31,30.31,28900.0,17.905,17.905,17.8755,17.8755,28900.0
2010-04-29 14:30:00,30.31,30.32,30.3,30.31,37800.0,17.8755,17.8814,17.8696,17.8755,37800.0
2010-04-29 14:35:00,30.32,30.33,30.28,30.29,84300.0,17.8814,17.8873,17.8578,17.8637,84300.0
2010-04-29 14:40:00,30.3,30.3,30.29,30.29,70400.0,17.8696,17.8696,17.8637,17.8637,70400.0
2010-04-29 14:45:00,30.3,30.3,30.26,30.28,73600.0,17.8696,17.8696,17.846,17.8578,73600.0
2010-04-29 14:50:00,30.28,30.28,30.22,30.28,96400.0,17.8578,17.8578,17.8224,17.8578,96400.0
2010-04-29 14:55:00,30.28,30.28,30.26,30.27,28300.0,17.8578,17.8578,17.846,17.8519,28300.0
2010-04-29 15:00:00,30.27,30.27,30.24,30.27,55900.0,17.8519,17.8519,17.8342,17.8519,55900.0
2010-04-29 15:05:00,30.27,30.29,30.26,30.29,33400.0,17.8519,17.8637,17.846,17.8637,33400.0
2010-04-29 15:10:00,30.28,30.29,30.27,30.28,25800.0,17.8578,17.8637,17.8519,17.8578,25800.0
2010-04-29 15:15:00,30.28,30.28,30.26,30.27,19800.0,17.8578,17.8578,17.846,17.8519,19800.0
2010-04-29 15:20:00,30.27,30.27,30.25,30.25,19400.0,17.8519,17.8519,17.8401,17.8401,19400.0
2010-04-29 15:25:00,30.26,30.28,30.24,30.27,47600.0,17.846,17.8578,17.8342,17.8519,47600.0
2010-04-29 15:30:00,30.28,30.28,30.26,30.28,33100.0,17.8578,17.8578,17.846,17.8578,33100.0
2010-04-29 15:35:00,30.28,30.28,30.27,30.27,31000.0,17.8578,17.8578,17.8519,17.8519,31000.0
2010-04-29 15:40:00,30.27,30.29,30.26,30.29,43500.0,17.8519,17.8637,17.846,17.8637,43500.0
2010-04-29 15:45:00,30.28,30.3,30.28,30.29,53700.0,17.8578,17.8696,17.8578,17.8637,53700.0
2010-04-29 15:50:00,30.29,30.31,30.28,30.31,80500.0,17.8637,17.8755,17.8578,17.8755,80500.0
2010-04-29 15:55:00,30.31,30.32,30.29,30.31,242500.0,17.8755,17.8814,17.8637,17.8755,242500.0
2010-04-30 09:30:00,30.35,30.39,30.35,30.38,89900.0,17.8991,17.9227,17.8991,17.9168,89900.0
2010-04-30 09:35:00,30.39,30.41,30.36,30.39,91100.0,17.9227,17.9345,17.905,17.9227,91100.0
2010-04-30 09:40:00,30.39,30.51,30.38,30.47,83200.0,17.9227,17.9934,17.9168,17.9699,83200.0
2010-04-30 09:45:00,30.47,30.49,30.46,30.48,26000.0,17.9699,17.9816,17.964,17.9757,26000.0
2010-04-30 09:50:00,30.48,30.53,30.47,30.52,36000.0,17.9757,18.0052,17.9699,17.9993,36000.0
2010-04-30 09:55:00,30.52,30.52,30.48,30.48,43500.0,17.9993,17.9993,17.9757,17.9757,43500.0
2010-04-30 10:00:00,30.48,30.51,30.41,30.41,52200.0,17.9757,17.9934,17.9345,17.9345,52200.0
2010-04-30 10:05:00,30.41,30.42,30.36,30.38,165200.0,17.9345,17.9404,17.905,17.9168,165200.0
2010-04-30 10:10:00,30.39,30.42,30.38,30.38,60500.0,17.9227,17.9404,17.9168,17.9168,60500.0
2010-04-30 10:15:00,30.38,30.38,30.33,30.37,100400.0,17.9168,17.9168,17.8873,17.9109,100400.0
2010-04-30 10:20:00,30.37,30.42,30.37,30.4,37900.0,17.9109,17.9404,17.9109,17.9286,37900.0
2010-04-30 10:25:00,30.4,30.45,30.4,30.43,21900.0,17.9286,17.9581,17.9286,17.9463,21900.0
2010-04-30 10:30:00,30.43,30.45,30.43,30.45,20400.0,17.9463,17.9581,17.9463,17.9581,20400.0
2010-04-30 10:35:00,30.45,30.47,30.44,30.46,25600.0,17.9581,17.9699,17.9522,17.964,25600.0
2010-04-30 10:40:00,30.47,30.54,30.47,30.54,53100.0,17.9699,18.0111,17.9699,18.0111,53100.0
2010-04-30 10:45:00,30.53,30.65,30.52,30.61,98600.0,18.0052,18.076,17.9993,18.0524,98600.0
2010-04-30 10:50:00,30.61,30.63,30.6,30.61,27600.0,18.0524,18.0642,18.0465,18.0524,27600.0
2010-04-30 10:55:00,30.62,30.63,30.6,30.6,18800.0,18.0583,18.0642,18.0465,18.0465,18800.0
2010-04-30 11:00:00,30.61,30.63,30.6,30.62,31100.0,18.0524,18.0642,18.0465,18.0583,31100.0
2010-04-30 11:05:00,30.61,30.61,30.57,30.58,43400.0,18.0524,18.0524,18.0288,18.0347,43400.0
2010-04-30 11:10:00,30.58,30.61,30.58,30.6,58300.0,18.0347,18.0524,18.0347,18.0465,58300.0
2010-04-30 11:15:00,30.61,30.62,30.58,30.6,21400.0,18.0524,18.0583,18.0347,18.0465,21400.0
2010-04-30 11:20:00,30.6,30.61,30.59,30.6,18700.0,18.0465,18.0524,18.0406,18.0465,18700.0
2010-04-30 11:25:00,30.59,30.63,30.58,30.62,62300.0,18.0406,18.0642,18.0347,18.0583,62300.0
2010-04-30 11:30:00,30.62,30.66,30.61,30.66,73700.0,18.0583,18.0819,18.0524,18.0819,73700.0
2010-04-30 11:35:00,30.66,30.71,30.66,30.71,159300.0,18.0819,18.1114,18.0819,18.1114,159300.0
2010-04-30 11:40:00,30.71,30.72,30.69,30.7,35600.0,18.1114,18.1173,18.0996,18.1055,35600.0
2010-04-30 11:45:00,30.7,30.72,30.69,30.71,14700.0,18.1055,18.1173,18.0996,18.1114,14700.0
2010-04-30 11:50:00,30.71,30.72,30.69,30.69,7500.0,18.1114,18.1173,18.0996,18.0996,7500.0
2010-04-30 11:55:00,30.7,30.73,30.7,30.73,22800.0,18.1055,18.1232,18.1055,18.1232,22800.0
2010-04-30 12:00:00,30.73,30.74,30.72,30.73,16100.0,18.1232,18.1291,18.1173,18.1232,16100.0
2010-04-30 12:05:00,30.73,30.73,30.67,30.67,44900.0,18.1232,18.1232,18.0878,18.0878,44900.0
2010-04-30 12:10:00,30.67,30.67,30.64,30.64,21600.0,18.0878,18.0878,18.0701,18.0701,21600.0
2010-04-30 12:15:00,30.64,30.64,30.57,30.58,175900.0,18.0701,18.0701,18.0288,18.0347,175900.0
2010-04-30 12:20:00,30.57,30.58,30.53,30.57,136200.0,18.0288,18.0347,18.0052,18.0288,136200.0
2010-04-30 12:25:00,30.58,30.6,30.57,30.57,24600.0,18.0347,18.0465,18.0288,18.0288,24600.0
2010-04-30 12:30:00,30.57,30.59,30.56,30.57,49500.0,18.0288,18.0406,18.0229,18.0288,49500.0
2010-04-30 12:35:00,30.58,30.58,30.54,30.56,42800.0,18.0347,18.0347,18.0111,18.0229,42800.0
2010-04-30 12:40:00,30.57,30.58,30.55,30.57,65300.0,18.0288,18.0347,18.017,18.0288,65300.0
2010-04-30 12:45:00,30.56,30.57,30.55,30.55,22400.0,18.0229,18.0288,18.017,18.017,22400.0
2010-04-30 12:50:00,30.56,30.57,30.53,30.53,45400.0,18.0229,18.0288,18.0052,18.0052,45400.0
2010-04-30 12:55:00,30.52,30.53,30.49,30.51,65900.0,17.9993,18.0052,17.9816,17.9934,65900.0
2010-04-30 13:00:00,30.52,30.57,30.52,30.57,73800.0,17.9993,18.0288,17.9993,18.0288,73800.0
2010-04-30 13:05:00,30.56,30.57,30.51,30.53,43100.0,18.0229,18.0288,17.9934,18.0052,43100.0
2010-04-30 13:10:00,30.53,30.55,30.53,30.54,27300.0,18.0052,18.017,18.0052,18.0111,27300.0
2010-04-30 13:15:00,30.54,30.7,30.54,30.62,31700.0,18.0111,18.1055,18.0111,18.0583,31700.0
2010-04-30 13:20:00,30.61,30.62,30.59,30.6,75300.0,18.0524,18.0583,18.0406,18.0465,75300.0
2010-04-30 13:25:00,30.6,30.61,30.59,30.61,45000.0,18.0465,18.0524,18.0406,18.0524,45000.0
2010-04-30 13:30:00,30.61,30.62,30.58,30.61,26400.0,18.0524,18.0583,18.0347,18.0524,26400.0
2010-04-30 13:35:00,30.6,30.62,30.59,30.6,36900.0,18.0465,18.0583,18.0406,18.0465,36900.0
2010-04-30 13:40:00,30.6,30.62,30.6,30.62,31700.0,18.0465,18.0583,18.0465,18.0583,31700.0
2010-04-30 13:45:00,30.63,30.64,30.6,30.61,30800.0,18.0642,18.0701,18.0465,18.0524,30800.0
2010-04-30 13:50:00,30.62,30.62,30.56,30.56,41800.0,18.0583,18.0583,18.0229,18.0229,41800.0
2010-04-30 13:55:00,30.57,30.57,30.55,30.56,154200.0,18.0288,18.0288,18.017,18.0229,154200.0
2010-04-30 14:00:00,30.56,30.57,30.53,30.56,76800.0,18.0229,18.0288,18.0052,18.0229,76800.0
2010-04-30 14:05:00,30.56,30.58,30.56,30.58,16800.0,18.0229,18.0347,18.0229,18.0347,16800.0
2010-04-30 14:10:00,30.58,30.61,30.58,30.61,22300.0,18.0347,18.0524,18.0347,18.0524,22300.0
2010-04-30 14:15:00,30.62,30.62,30.6,30.61,10100.0,18.0583,18.0583,18.0465,18.0524,10100.0
2010-04-30 14:20:00,30.61,30.61,30.59,30.61,8100.0,18.0524,18.0524,18.0406,18.0524,8100.0
2010-04-30 14:25:00,30.61,30.62,30.6,30.62,28400.0,18.0524,18.0583,18.0465,18.0583,28400.0
2010-04-30 14:30:00,30.62,30.62,30.59,30.6,53700.0,18.0583,18.0583,18.0406,18.0465,53700.0
2010-04-30 14:35:00,30.6,30.6,30.53,30.54,89900.0,18.0465,18.0465,18.0052,18.0111,89900.0
2010-04-30 14:40:00,30.53,30.53,30.5,30.51,65600.0,18.0052,18.0052,17.9875,17.9934,65600.0
2010-04-30 14:45:00,30.52,30.53,30.5,30.52,21800.0,17.9993,18.0052,17.9875,17.9993,21800.0
2010-04-30 14:50:00,30.52,30.54,30.5,30.53,31500.0,17.9993,18.0111,17.9875,18.0052,31500.0
2010-04-30 14:55:00,30.54,30.55,30.51,30.53,22000.0,18.0111,18.017,17.9934,18.0052,22000.0
2010-04-30 15:00:00,30.52,30.53,30.51,30.51,41700.0,17.9993,18.0052,17.9934,17.9934,41700.0
2010-04-30 15:05:00,30.51,30.53,30.49,30.51,81600.0,17.9934,18.0052,17.9816,17.9934,81600.0
2010-04-30 15:10:00,30.51,30.56,30.5,30.52,160300.0,17.9934,18.0229,17.9875,17.9993,160300.0
2010-04-30 15:15:00,30.52,30.53,30.51,30.52,92900.0,17.9993,18.0052,17.9934,17.9993,92900.0
2010-04-30 15:20:00,30.52,30.52,30.49,30.51,43200.0,17.9993,17.9993,17.9816,17.9934,43200.0
2010-04-30 15:25:00,30.52,30.52,30.49,30.51,93900.0,17.9993,17.9993,17.9816,17.9934,93900.0
2010-04-30 15:30:00,30.51,30.52,30.5,30.52,31700.0,17.9934,17.9993,17.9875,17.9993,31700.0
2010-04-30 15:35:00,30.52,30.52,30.49,30.5,53400.0,17.9993,17.9993,17.9816,17.9875,53400.0
2010-04-30 15:40:00,30.49,30.51,30.45,30.51,117700.0,17.9816,17.9934,17.9581,17.9934,117700.0
2010-04-30 15:45:00,30.5,30.52,30.49,30.52,131300.0,17.9875,17.9993,17.9816,17.9993,131300.0
2010-04-30 15:50:00,30.52,30.53,30.5,30.5,146000.0,17.9993,18.0052,17.9875,17.9875,146000.0
2010-04-30 15:55:00,30.5,30.51,30.43,30.44,379200.0,17.9875,17.9934,17.9463,17.9522,379200.0
2010-05-03 09:30:00,30.56,30.64,30.48,30.57,100500.0,18.0229,18.0701,17.9757,18.0288,100500.0
2010-05-03 09:35:00,30.57,30.58,30.5,30.57,121800.0,18.0288,18.0347,17.9875,18.0288,121800.0
2010-05-03 09:40:00,30.56,30.57,30.51,30.51,33900.0,18.0229,18.0288,17.9934,17.9934,33900.0
2010-05-03 09:45:00,30.51,30.53,30.5,30.51,35700.0,17.9934,18.0052,17.9875,17.9934,35700.0
2010-05-03 09:50:00,30.5,30.51,30.46,30.5,89400.0,17.9875,17.9934,17.964,17.9875,89400.0
2010-05-03 09:55:00,30.5,30.55,30.49,30.55,35800.0,17.9875,18.017,17.9816,18.017,35800.0
2010-05-03 10:00:00,30.55,30.56,30.47,30.48,64300.0,18.017,18.0229,17.9699,17.9757,64300.0
2010-05-03 10:05:00,30.48,30.52,30.48,30.52,64600.0,17.9757,17.9993,17.9757,17.9993,64600.0
2010-05-03 10:10:00,30.52,30.53,30.5,30.52,46700.0,17.9993,18.0052,17.9875,17.9993,46700.0
2010-05-03 10:15:00,30.52,30.54,30.51,30.53,28300.0,17.9993,18.0111,17.9934,18.0052,28300.0
2010-05-03 10:20:00,30.53,30.61,30.52,30.6,42100.0,18.0052,18.0524,17.9993,18.0465,42100.0
2010-05-03 10:25:00,30.6,30.62,30.59,30.61,61200.0,18.0465,18.0583,18.0406,18.0524,61200.0
2010-05-03 10:30:00,30.62,30.62,30.6,30.61,42400.0,18.0583,18.0583,18.0465,18.0524,42400.0
2010-05-03 10:35:00,30.61,30.62,30.59,30.6,29200.0,18.0524,18.0583,18.0406,18.0465,29200.0
2010-05-03 10:40:00,30.6,30.64,30.59,30.63,37200.0,18.0465,18.0701,18.0406,18.0642,37200.0
2010-05-03 10:45:00,30.63,30.64,30.6,30.61,30800.0,18.0642,18.0701,18.0465,18.0524,30800.0
2010-05-03 10:50:00,30.6,30.61,30.59,30.6,64000.0,18.0465,18.0524,18.0406,18.0465,64000.0
2010-05-03 10:55:00,30.6,30.62,30.58,30.6,65900.0,18.0465,18.0583,18.0347,18.0465,65900.0
2010-05-03 11:00:00,30.6,30.61,30.58,30.59,37600.0,18.0465,18.0524,18.0347,18.0406,37600.0
2010-05-03 11:05:00,30.6,30.6,30.57,30.57,32100.0,18.0465,18.0465,18.0288,18.0288,32100.0
2010-05-03 11:10:00,30.57,30.59,30.56,30.58,73000.0,18.0288,18.0406,18.0229,18.0347,73000.0
2010-05-03 11:15:00,30.58,30.59,30.57,30.59,22100.0,18.0347,18.0406,18.0288,18.0406,22100.0
2010-05-03 11:20:00,30.59,30.6,30.57,30.57,34000.0,18.0406,18.0465,18.0288,18.0288,34000.0
2010-05-03 11:25:00,30.58,30.59,30.58,30.59,26000.0,18.0347,18.0406,18.0347,18.0406,26000.0
2010-05-03 11:30:00,30.6,30.6,30.59,30.59,26100.0,18.0465,18.0465,18.0406,18.0406,26100.0
2010-05-03 11:35:00,30.59,30.59,30.58,30.58,47500.0,18.0406,18.0406,18.0347,18.0347,47500.0
2010-05-03 11:40:00,30.57,30.58,30.56,30.57,54100.0,18.0288,18.0347,18.0229,18.0288,54100.0
2010-05-03 11:45:00,30.57,30.59,30.57,30.59,31600.0,18.0288,18.0406,18.0288,18.0406,31600.0
2010-05-03 11:50:00,30.59,30.6,30.58,30.59,31400.0,18.0406,18.0465,18.0347,18.0406,31400.0
2010-05-03 11:55:00,30.58,30.61,30.58,30.6,32300.0,18.0347,18.0524,18.0347,18.0465,32300.0
2010-05-03 12:00:00,30.59,30.6,30.59,30.6,14900.0,18.0406,18.0465,18.0406,18.0465,14900.0
2010-05-03 12:05:00,30.6,30.6,30.58,30.58,24700.0,18.0465,18.0465,18.0347,18.0347,24700.0
2010-05-03 12:10:00,30.58,30.58,30.56,30.56,37400.0,18.0347,18.0347,18.0229,18.0229,37400.0
2010-05-03 12:15:00,30.56,30.57,30.55,30.57,36300.0,18.0229,18.0288,18.017,18.0288,36300.0
2010-05-03 12:20:00,30.57,30.65,30.57,30.63,34100.0,18.0288,18.076,18.0288,18.0642,34100.0
2010-05-03 12:25:00,30.64,30.68,30.64,30.68,38500.0,18.0701,18.0937,18.0701,18.0937,38500.0
2010-05-03 12:30:00,30.68,30.69,30.67,30.68,35200.0,18.0937,18.0996,18.0878,18.0937,35200.0
2010-05-03 12:35:00,30.68,30.72,30.67,30.71,36700.0,18.0937,18.1173,18.0878,18.1114,36700.0
2010-05-03 12:40:00,30.72,30.73,30.71,30.72,33400.0,18.1173,18.1232,18.1114,18.1173,33400.0
2010-05-03 12:45:00,30.72,30.77,30.72,30.77,131400.0,18.1173,18.1468,18.1173,18.1468,131400.0
2010-05-03 12:50:00,30.77,30.77,30.76,30.76,63800.0,18.1468,18.1468,18.1409,18.1409,63800.0
2010-05-03 12:55:00,30.77,30.8,30.77,30.8,46000.0,18.1468,18.1645,18.1468,18.1645,46000.0
2010-05-03 13:00:00,30.8,30.81,30.76,30.76,54000.0,18.1645,18.1704,18.1409,18.1409,54000.0
2010-05-03 13:05:00,30.77,30.78,30.76,30.76,19000.0,18.1468,18.1527,18.1409,18.1409,19000.0
2010-05-03 13:10:00,30.76,30.78,30.76,30.78,22800.0,18.1409,18.1527,18.1409,18.1527,22800.0
2010-05-03 13:15:00,30.78,30.79,30.77,30.77,27700.0,18.1527,18.1586,18.1468,18.1468,27700.0
2010-05-03 13:20:00,30.77,30.79,30.77,30.78,29400.0,18.1468,18.1586,18.1468,18.1527,29400.0
2010-05-03 13:25:00,30.78,30.78,30.77,30.78,9300.0,18.1527,18.1527,18.1468,18.1527,9300.0
2010-05-03 13:30:00,30.78,30.79,30.77,30.78,36100.0,18.1527,18.1586,18.1468,18.1527,36100.0
2010-05-03 13:35:00,30.77,30.81,30.77,30.81,68800.0,18.1468,18.1704,18.1468,18.1704,68800.0
2010-05-03 13:40:00,30.81,30.83,30.8,30.8,49400.0,18.1704,18.1822,18.1645,18.1645,49400.0
2010-05-03 13:45:00,30.8,30.81,30.79,30.8,26900.0,18.1645,18.1704,18.1586,18.1645,26900.0
2010-05-03 13:50:00,30.79,30.8,30.77,30.79,25700.0,18.1586,18.1645,18.1468,18.1586,25700.0
2010-05-03 13:55:00,30.78,30.8,30.78,30.79,46200.0,18.1527,18.1645,18.1527,18.1586,46200.0
2010-05-03 14:00:00,30.79,30.8,30.77,30.8,55600.0,18.1586,18.1645,18.1468,18.1645,55600.0
2010-05-03 14:05:00,30.8,30.81,30.78,30.81,48600.0,18.1645,18.1704,18.1527,18.1704,48600.0
2010-05-03 14:10:00,30.81,30.85,30.81,30.85,38700.0,18.1704,18.194,18.1704,18.194,38700.0
2010-05-03 14:15:00,30.85,30.86,30.84,30.86,36500.0,18.194,18.1999,18.1881,18.1999,36500.0
2010-05-03 14:20:00,30.86,30.91,30.86,30.91,147300.0,18.1999,18.2293,18.1999,18.2293,147300.0
2010-05-03 14:25:00,30.91,30.91,30.88,30.88,74500.0,18.2293,18.2293,18.2117,18.2117,74500.0
2010-05-03 14:30:00,30.89,30.9,30.85,30.85,34200.0,18.2175,18.2234,18.194,18.194,34200.0
2010-05-03 14:35:00,30.85,30.86,30.84,30.85,94500.0,18.194,18.1999,18.1881,18.194,94500.0
2010-05-03 14:40:00,30.85,30.85,30.79,30.8,362600.0,18.194,18.194,18.1586,18.1645,362600.0
2010-05-03 14:45:00,30.79,30.8,30.79,30.8,54200.0,18.1586,18.1645,18.1586,18.1645,54200.0
2010-05-03 14:50:00,30.8,30.84,30.8,30.84,57300.0,18.1645,18.1881,18.1645,18.1881,57300.0
2010-05-03 14:55:00,30.84,30.84,30.82,30.84,62200.0,18.1881,18.1881,18.1763,18.1881,62200.0
2010-05-03 15:00:00,30.84,30.84,30.82,30.83,22400.0,18.1881,18.1881,18.1763,18.1822,22400.0
2010-05-03 15:05:00,30.83,30.84,30.81,30.81,134700.0,18.1822,18.1881,18.1704,18.1704,134700.0
2010-05-03 15:10:00,30.81,30.81,30.78,30.81,72700.0,18.1704,18.1704,18.1527,18.1704,72700.0
2010-05-03 15:15:00,30.81,30.81,30.8,30.8,50800.0,18.1704,18.1704,18.1645,18.1645,50800.0
2010-05-03 15:20:00,30.81,30.81,30.78,30.8,58200.0,18.1704,18.1704,18.1527,18.1645,58200.0
2010-05-03 15:25:00,30.8,30.83,30.77,30.83,125100.0,18.1645,18.1822,18.1468,18.1822,125100.0
2010-05-03 15:30:00,30.83,30.84,30.82,30.83,147500.0,18.1822,18.1881,18.1763,18.1822,147500.0
2010-05-03 15:35:00,30.84,30.85,30.83,30.85,57500.0,18.1881,18.194,18.1822,18.194,57500.0
2010-05-03 15:40:00,30.85,30.86,30.84,30.86,224500.0,18.194,18.1999,18.1881,18.1999,224500.0
2010-05-03 15:45:00,30.86,30.9,30.86,30.9,135700.0,18.1999,18.2234,18.1999,18.2234,135700.0
2010-05-03 15:50:00,30.89,30.91,30.84,30.85,353500.0,18.2175,18.2293,18.1881,18.194,353500.0
2010-05-03 15:55:00,30.84,30.85,30.81,30.85,696500.0,18.1881,18.194,18.1704,18.194,696500.0
2010-05-04 09:30:00,30.65,30.7,30.52,30.58,290800.0,18.076,18.1055,17.9993,18.0347,290800.0
2010-05-04 09:35:00,30.59,30.64,30.53,30.58,321800.0,18.0406,18.0701,18.0052,18.0347,321800.0
2010-05-04 09:40:00,30.57,30.57,30.48,30.49,162900.0,18.0288,18.0288,17.9757,17.9816,162900.0
2010-05-04 09:45:00,30.49,30.59,30.46,30.58,262300.0,17.9816,18.0406,17.964,18.0347,262300.0
2010-05-04 09:50:00,30.58,30.58,30.52,30.52,32600.0,18.0347,18.0347,17.9993,17.9993,32600.0
2010-05-04 09:55:00,30.52,30.59,30.51,30.58,137500.0,17.9993,18.0406,17.9934,18.0347,137500.0
2010-05-04 10:00:00,30.59,30.65,30.57,30.62,158200.0,18.0406,18.076,18.0288,18.0583,158200.0
2010-05-04 10:05:00,30.62,30.64,30.58,30.59,314300.0,18.0583,18.0701,18.0347,18.0406,314300.0
2010-05-04 10:10:00,30.58,30.6,30.56,30.58,54800.0,18.0347,18.0465,18.0229,18.0347,54800.0
2010-05-04 10:15:00,30.58,30.58,30.55,30.58,82500.0,18.0347,18.0347,18.017,18.0347,82500.0
2010-05-04 10:20:00,30.58,30.63,30.58,30.6,377000.0,18.0347,18.0642,18.0347,18.0465,377000.0
2010-05-04 10:25:00,30.6,30.65,30.54,30.55,102300.0,18.0465,18.076,18.0111,18.017,102300.0
2010-05-04 10:30:00,30.55,30.55,30.45,30.45,78200.0,18.017,18.017,17.9581,17.9581,78200.0
2010-05-04 10:35:00,30.46,30.47,30.4,30.41,114400.0,17.964,17.9699,17.9286,17.9345,114400.0
2010-05-04 10:40:00,30.42,30.44,30.39,30.43,104800.0,17.9404,17.9522,17.9227,17.9463,104800.0
2010-05-04 10:45:00,30.42,30.45,30.42,30.45,36200.0,17.9404,17.9581,17.9404,17.9581,36200.0
2010-05-04 10:50:00,30.45,30.47,30.43,30.47,47700.0,17.9581,17.9699,17.9463,17.9699,47700.0
2010-05-04 10:55:00,30.46,30.48,30.39,30.4,204100.0,17.964,17.9757,17.9227,17.9286,204100.0
2010-05-04 11:00:00,30.38,30.39,30.36,30.37,104400.0,17.9168,17.9227,17.905,17.9109,104400.0
2010-05-04 11:05:00,30.37,30.4,30.35,30.37,64800.0,17.9109,17.9286,17.8991,17.9109,64800.0
2010-05-04 11:10:00,30.37,30.4,30.35,30.39,24800.0,17.9109,17.9286,17.8991,17.9227,24800.0
2010-05-04 11:15:00,30.38,30.42,30.38,30.42,79000.0,17.9168,17.9404,17.9168,17.9404,79000.0
2010-05-04 11:20:00,30.42,30.44,30.4,30.4,26700.0,17.9404,17.9522,17.9286,17.9286,26700.0
2010-05-04 11:25:00,30.39,30.42,30.39,30.41,36900.0,17.9227,17.9404,17.9227,17.9345,36900.0
2010-05-04 11:30:00,30.4,30.42,30.4,30.41,20700.0,17.9286,17.9404,17.9286,17.9345,20700.0
2010-05-04 11:35:00,30.41,30.42,30.39,30.41,54400.0,17.9345,17.9404,17.9227,17.9345,54400.0
2010-05-04 11:40:00,30.41,30.44,30.39,30.41,64900.0,17.9345,17.9522,17.9227,17.9345,64900.0
2010-05-04 11:45:00,30.41,30.43,30.38,30.43,234800.0,17.9345,17.9463,17.9168,17.9463,234800.0
2010-05-04 11:50:00,30.42,30.44,30.4,30.43,151600.0,17.9404,17.9522,17.9286,17.9463,151600.0
2010-05-04 11:55:00,30.43,30.45,30.42,30.45,93000.0,17.9463,17.9581,17.9404,17.9581,93000.0
2010-05-04 12:00:00,30.45,30.45,30.39,30.44,204300.0,17.9581,17.9581,17.9227,17.9522,204300.0
2010-05-04 12:05:00,30.44,30.45,30.4,30.42,33800.0,17.9522,17.9581,17.9286,17.9404,33800.0
2010-05-04 12:10:00,30.42,30.42,30.37,30.42,75500.0,17.9404,17.9404,17.9109,17.9404,75500.0
2010-05-04 12:15:00,30.42,30.45,30.4,30.41,24200.0,17.9404,17.9581,17.9286,17.9345,24200.0
2010-05-04 12:20:00,30.41,30.41,30.31,30.35,81400.0,17.9345,17.9345,17.8755,17.8991,81400.0
2010-05-04 12:25:00,30.34,30.4,30.32,30.39,134700.0,17.8932,17.9286,17.8814,17.9227,134700.0
2010-05-04 12:30:00,30.4,30.46,30.38,30.4,124600.0,17.9286,17.964,17.9168,17.9286,124600.0
2010-05-04 12:35:00,30.4,30.43,30.39,30.43,15400.0,17.9286,17.9463,17.9227,17.9463,15400.0
2010-05-04 12:40:00,30.43,30.44,30.39,30.4,15300.0,17.9463,17.9522,17.9227,17.9286,15300.0
2010-05-04 12:45:00,30.41,30.47,30.41,30.46,13600.0,17.9345,17.9699,17.9345,17.964,13600.0
2010-05-04 12:50:00,30.47,30.49,30.45,30.45,43000.0,17.9699,17.9816,17.9581,17.9581,43000.0
2010-05-04 12:55:00,30.45,30.46,30.43,30.44,19000.0,17.9581,17.964,17.9463,17.9522,19000.0
2010-05-04 13:00:00,30.45,30.45,30.41,30.41,21900.0,17.9581,17.9581,17.9345,17.9345,21900.0
2010-05-04 13:05:00,30.41,30.41,30.37,30.37,25300.0,17.9345,17.9345,17.9109,17.9109,25300.0
2010-05-04 13:10:00,30.37,30.37,30.35,30.35,20100.0,17.9109,17.9109,17.8991,17.8991,20100.0
2010-05-04 13:15:00,30.34,30.38,30.33,30.36,315400.0,17.8932,17.9168,17.8873,17.905,315400.0
2010-05-04 13:20:00,30.36,30.4,30.36,30.36,52500.0,17.905,17.9286,17.905,17.905,52500.0
2010-05-04 13:25:00,30.36,30.37,30.33,30.34,27500.0,17.905,17.9109,17.8873,17.8932,27500.0
2010-05-04 13:30:00,30.35,30.39,30.35,30.38,10000.0,17.8991,17.9227,17.8991,17.9168,10000.0
2010-05-04 13:35:00,30.38,30.39,30.36,30.37,15500.0,17.9168,17.9227,17.905,17.9109,15500.0
2010-05-04 13:40:00,30.37,30.39,30.35,30.36,79500.0,17.9109,17.9227,17.8991,17.905,79500.0
2010-05-04 13:45:00,30.36,30.38,30.34,30.38,109700.0,17.905,17.9168,17.8932,17.9168,109700.0
2010-05-04 13:50:00,30.38,30.38,30.33,30.34,168200.0,17.9168,17.9168,17.8873,17.8932,168200.0
2010-05-04 13:55:00,30.33,30.35,30.31,30.35,40700.0,17.8873,17.8991,17.8755,17.8991,40700.0
2010-05-04 14:00:00,30.35,30.36,30.31,30.32,75700.0,17.8991,17.905,17.8755,17.8814,75700.0
2010-05-04 14:05:00,30.32,30.35,30.32,30.35,88400.0,17.8814,17.8991,17.8814,17.8991,88400.0
2010-05-04 14:10:00,30.35,30.36,30.34,30.36,30500.0,17.8991,17.905,17.8932,17.905,30500.0
2010-05-04 14:15:00,30.35,30.36,30.3,30.3,36700.0,17.8991,17.905,17.8696,17.8696,36700.0
2010-05-04 14:20:00,30.3,30.3,30.27,30.29,25300.0,17.8696,17.8696,17.8519,17.8637,25300.0
2010-05-04 14:25:00,30.29,30.3,30.27,30.27,30800.0,17.8637,17.8696,17.8519,17.8519,30800.0
2010-05-04 14:30:00,30.28,30.32,30.25,30.26,113600.0,17.8578,17.8814,17.8401,17.846,113600.0
2010-05-04 14:35:00,30.26,30.3,30.26,30.27,120900.0,17.846,17.8696,17.846,17.8519,120900.0
2010-05-04 14:40:00,30.26,30.31,30.26,30.29,53000.0,17.846,17.8755,17.846,17.8637,53000.0
2010-05-04 14:45:00,30.3,30.3,30.26,30.27,29600.0,17.8696,17.8696,17.846,17.8519,29600.0
2010-05-04 14:50:00,30.27,30.3,30.26,30.27,145800.0,17.8519,17.8696,17.846,17.8519,145800.0
2010-05-04 14:55:00,30.28,30.32,30.26,30.3,119300.0,17.8578,17.8814,17.846,17.8696,119300.0
2010-05-04 15:00:00,30.3,30.34,30.26,30.33,145900.0,17.8696,17.8932,17.846,17.8873,145900.0
2010-05-04 15:05:00,30.32,30.34,30.32,30.32,71200.0,17.8814,17.8932,17.8814,17.8814,71200.0
2010-05-04 15:10:00,30.32,30.33,30.31,30.33,79700.0,17.8814,17.8873,17.8755,17.8873,79700.0
2010-05-04 15:15:00,30.33,30.34,30.3,30.31,64300.0,17.8873,17.8932,17.8696,17.8755,64300.0
2010-05-04 15:20:00,30.31,30.32,30.28,30.28,95900.0,17.8755,17.8814,17.8578,17.8578,95900.0
2010-05-04 15:25:00,30.29,30.29,30.25,30.28,242700.0,17.8637,17.8637,17.8401,17.8578,242700.0
2010-05-04 15:30:00,30.28,30.29,30.26,30.27,173800.0,17.8578,17.8637,17.846,17.8519,173800.0
2010-05-04 15:35:00,30.27,30.27,30.21,30.22,196400.0,17.8519,17.8519,17.8165,17.8224,196400.0
2010-05-04 15:40:00,30.22,30.22,30.15,30.18,516800.0,17.8224,17.8224,17.7811,17.7988,516800.0
2010-05-04 15:45:00,30.18,30.26,30.17,30.24,179800.0,17.7988,17.846,17.7929,17.8342,179800.0
2010-05-04 15:50:00,30.25,30.32,30.24,30.32,502600.0,17.8401,17.8814,17.8342,17.8814,502600.0
2010-05-04 15:55:00,30.31,30.33,30.27,30.29,534600.0,17.8755,17.8873,17.8519,17.8637,534600.0
2010-05-05 09:30:00,30.09,30.3,30.06,30.27,295800.0,17.7457,17.8696,17.7281,17.8519,295800.0
2010-05-05 09:35:00,30.28,30.32,30.2,30.2,389800.0,17.8578,17.8814,17.8106,17.8106,389800.0
2010-05-05 09:40:00,30.21,30.23,30.18,30.22,194400.0,17.8165,17.8283,17.7988,17.8224,194400.0
2010-05-05 09:45:00,30.22,30.26,30.19,30.24,240000.0,17.8224,17.846,17.8047,17.8342,240000.0
2010-05-05 09:50:00,30.24,30.32,30.2,30.32,105200.0,17.8342,17.8814,17.8106,17.8814,105200.0
2010-05-05 09:55:00,30.33,30.36,30.32,30.36,100200.0,17.8873,17.905,17.8814,17.905,100200.0
2010-05-05 10:00:00,30.36,30.37,30.3,30.35,70500.0,17.905,17.9109,17.8696,17.8991,70500.0
2010-05-05 10:05:00,30.35,30.39,30.33,30.36,95000.0,17.8991,17.9227,17.8873,17.905,95000.0
2010-05-05 10:10:00,30.37,30.39,30.34,30.39,151600.0,17.9109,17.9227,17.8932,17.9227,151600.0
2010-05-05 10:15:00,30.39,30.47,30.37,30.41,194800.0,17.9227,17.9699,17.9109,17.9345,194800.0
2010-05-05 10:20:00,30.41,30.45,30.39,30.44,591800.0,17.9345,17.9581,17.9227,17.9522,591800.0
2010-05-05 10:25:00,30.45,30.45,30.29,30.29,47900.0,17.9581,17.9581,17.8637,17.8637,47900.0
2010-05-05 10:30:00,30.28,30.3,30.24,30.25,55800.0,17.8578,17.8696,17.8342,17.8401,55800.0
2010-05-05 10:35:00,30.27,30.29,30.23,30.24,46600.0,17.8519,17.8637,17.8283,17.8342,46600.0
2010-05-05 10:40:00,30.23,30.3,30.23,30.27,70200.0,17.8283,17.8696,17.8283,17.8519,70200.0
2010-05-05 10:45:00,30.27,30.29,30.25,30.26,112300.0,17.8519,17.8637,17.8401,17.846,112300.0
2010-05-05 10:50:00,30.25,30.25,30.16,30.16,37300.0,17.8401,17.8401,17.787,17.787,37300.0
2010-05-05 10:55:00,30.16,30.17,30.14,30.15,52600.0,17.787,17.7929,17.7752,17.7811,52600.0
2010-05-05 11:00:00,30.14,30.14,30.04,30.08,223500.0,17.7752,17.7752,17.7163,17.7398,223500.0
2010-05-05 11:05:00,30.07,30.1,30.06,30.09,88100.0,17.7339,17.7516,17.7281,17.7457,88100.0
2010-05-05 11:10:00,30.09,30.13,30.07,30.12,118500.0,17.7457,17.7693,17.7339,17.7634,118500.0
2010-05-05 11:15:00,30.12,30.14,30.09,30.13,75000.0,17.7634,17.7752,17.7457,17.7693,75000.0
2010-05-05 11:20:00,30.13,30.15,30.11,30.11,14700.0,17.7693,17.7811,17.7575,17.7575,14700.0
2010-05-05 11:25:00,30.12,30.13,30.09,30.1,148400.0,17.7634,17.7693,17.7457,17.7516,148400.0
2010-05-05 11:30:00,30.09,30.1,30.04,30.04,151200.0,17.7457,17.7516,17.7163,17.7163,151200.0
2010-05-05 11:35:00,30.04,30.07,30.03,30.07,11500.0,17.7163,17.7339,17.7104,17.7339,11500.0
2010-05-05 11:40:00,30.07,30.15,30.06,30.14,301400.0,17.7339,17.7811,17.7281,17.7752,301400.0
2010-05-05 11:45:00,30.14,30.16,30.1,30.16,181100.0,17.7752,17.787,17.7516,17.787,181100.0
2010-05-05 11:50:00,30.15,30.15,30.1,30.1,51200.0,17.7811,17.7811,17.7516,17.7516,51200.0
2010-05-05 11:55:00,30.1,30.18,30.1,30.16,37900.0,17.7516,17.7988,17.7516,17.787,37900.0
2010-05-05 12:00:00,30.16,30.19,30.16,30.18,33700.0,17.787,17.8047,17.787,17.7988,33700.0
2010-05-05 12:05:00,30.19,30.19,30.15,30.18,47200.0,17.8047,17.8047,17.7811,17.7988,47200.0
2010-05-05 12:10:00,30.17,30.19,30.15,30.19,12600.0,17.7929,17.8047,17.7811,17.8047,12600.0
2010-05-05 12:15:00,30.19,30.22,30.18,30.22,10200.0,17.8047,17.8224,17.7988,17.8224,10200.0
2010-05-05 12:20:00,30.22,30.22,30.17,30.2,54100.0,17.8224,17.8224,17.7929,17.8106,54100.0
2010-05-05 12:25:00,30.19,30.22,30.19,30.21,33400.0,17.8047,17.8224,17.8047,17.8165,33400.0
2010-05-05 12:30:00,30.21,30.21,30.2,30.21,16500.0,17.8165,17.8165,17.8106,17.8165,16500.0
2010-05-05 12:35:00,30.2,30.2,30.17,30.17,20100.0,17.8106,17.8106,17.7929,17.7929,20100.0
2010-05-05 12:40:00,30.18,30.18,30.1,30.12,61200.0,17.7988,17.7988,17.7516,17.7634,61200.0
2010-05-05 12:45:00,30.11,30.17,30.11,30.17,24000.0,17.7575,17.7929,17.7575,17.7929,24000.0
2010-05-05 12:50:00,30.17,30.19,30.16,30.19,15500.0,17.7929,17.8047,17.787,17.8047,15500.0
2010-05-05 12:55:00,30.19,30.19,30.17,30.17,7700.0,17.8047,17.8047,17.7929,17.7929,7700.0
2010-05-05 13:00:00,30.18,30.19,30.13,30.16,33200.0,17.7988,17.8047,17.7693,17.787,33200.0
2010-05-05 13:05:00,30.16,30.18,30.15,30.17,14700.0,17.787,17.7988,17.7811,17.7929,14700.0
2010-05-05 13:10:00,30.18,30.18,30.15,30.15,12800.0,17.7988,17.7988,17.7811,17.7811,12800.0
2010-05-05 13:15:00,30.15,30.19,30.15,30.19,18500.0,17.7811,17.8047,17.7811,17.8047,18500.0
2010-05-05 13:20:00,30.2,30.23,30.2,30.23,11500.0,17.8106,17.8283,17.8106,17.8283,11500.0
2010-05-05 13:25:00,30.22,30.22,30.19,30.19,10700.0,17.8224,17.8224,17.8047,17.8047,10700.0
2010-05-05 13:30:00,30.19,30.21,30.18,30.19,26900.0,17.8047,17.8165,17.7988,17.8047,26900.0
2010-05-05 13:35:00,30.19,30.2,30.15,30.18,42600.0,17.8047,17.8106,17.7811,17.7988,42600.0
2010-05-05 13:40:00,30.19,30.19,30.17,30.17,14400.0,17.8047,17.8047,17.7929,17.7929,14400.0
2010-05-05 13:45:00,30.16,30.21,30.16,30.21,35000.0,17.787,17.8165,17.787,17.8165,35000.0
2010-05-05 13:50:00,30.2,30.2,30.15,30.16,24800.0,17.8106,17.8106,17.7811,17.787,24800.0
2010-05-05 13:55:00,30.17,30.17,30.14,30.14,15800.0,17.7929,17.7929,17.7752,17.7752,15800.0
2010-05-05 14:00:00,30.13,30.14,30.1,30.1,61600.0,17.7693,17.7752,17.7516,17.7516,61600.0
2010-05-05 14:05:00,30.1,30.13,30.1,30.12,67500.0,17.7516,17.7693,17.7516,17.7634,67500.0
2010-05-05 14:10:00,30.12,30.14,30.09,30.09,22300.0,17.7634,17.7752,17.7457,17.7457,22300.0
2010-05-05 14:15:00,30.09,30.13,30.08,30.11,28300.0,17.7457,17.7693,17.7398,17.7575,28300.0
2010-05-05 14:20:00,30.1,30.14,30.1,30.12,25200.0,17.7516,17.7752,17.7516,17.7634,25200.0
2010-05-05 14:25:00,30.13,30.13,30.08,30.09,46500.0,17.7693,17.7693,17.7398,17.7457,46500.0
2010-05-05 14:30:00,30.09,30.1,30.05,30.07,56200.0,17.7457,17.7516,17.7222,17.7339,56200.0
2010-05-05 14:35:00,30.07,30.08,30.0,30.0,115900.0,17.7339,17.7398,17.6927,17.6927,115900.0
2010-05-05 14:40:00,30.01,30.04,30.0,30.0,46100.0,17.6986,17.7163,17.6927,17.6927,46100.0
2010-05-05 14:45:00,30.0,30.01,29.97,29.98,97000.0,17.6927,17.6986,17.675,17.6809,97000.0
2010-05-05 14:50:00,29.98,30.01,29.95,29.98,145600.0,17.6809,17.6986,17.6632,17.6809,145600.0
2010-05-05 14:55:00,29.98,30.03,29.97,30.02,157100.0,17.6809,17.7104,17.675,17.7045,157100.0
2010-05-05 15:00:00,30.02,30.06,30.01,30.04,51400.0,17.7045,17.7281,17.6986,17.7163,51400.0
2010-05-05 15:05:00,30.04,30.04,30.01,30.03,127100.0,17.7163,17.7163,17.6986,17.7104,127100.0
2010-05-05 15:10:00,30.02,30.06,30.02,30.05,58700.0,17.7045,17.7281,17.7045,17.7222,58700.0
2010-05-05 15:15:00,30.05,30.05,30.02,30.02,30900.0,17.7222,17.7222,17.7045,17.7045,30900.0
2010-05-05 15:20:00,30.02,30.09,30.02,30.08,120200.0,17.7045,17.7457,17.7045,17.7398,120200.0
2010-05-05 15:25:00,30.09,30.09,30.05,30.06,110800.0,17.7457,17.7457,17.7222,17.7281,110800.0
2010-05-05 15:30:00,30.06,30.08,30.05,30.05,160600.0,17.7281,17.7398,17.7222,17.7222,160600.0
2010-05-05 15:35:00,30.05,30.05,30.01,30.05,222800.0,17.7222,17.7222,17.6986,17.7222,222800.0
2010-05-05 15:40:00,30.05,30.08,30.04,30.07,83700.0,17.7222,17.7398,17.7163,17.7339,83700.0
2010-05-05 15:45:00,30.07,30.1,30.07,30.09,102400.0,17.7339,17.7516,17.7339,17.7457,102400.0
2010-05-05 15:50:00,30.1,30.13,30.09,30.12,242500.0,17.7516,17.7693,17.7457,17.7634,242500.0
2010-05-05 15:55:00,30.11,30.13,30.05,30.07,540700.0,17.7575,17.7693,17.7222,17.7339,540700.0
2010-05-06 09:30:00,29.99,30.08,29.84,29.84,204700.0,17.6868,17.7398,17.5983,17.5983,204700.0
2010-05-06 09:35:00,29.84,29.88,29.77,29.77,181300.0,17.5983,17.6219,17.557,17.557,181300.0
2010-05-06 09:40:00,29.78,29.9,29.78,29.9,236100.0,17.5629,17.6337,17.5629,17.6337,236100.0
2010-05-06 09:45:00,29.9,29.91,29.87,29.89,114600.0,17.6337,17.6396,17.616,17.6278,114600.0
2010-05-06 09:50:00,29.88,29.89,29.83,29.84,83200.0,17.6219,17.6278,17.5924,17.5983,83200.0
2010-05-06 09:55:00,29.84,29.91,29.83,29.9,69600.0,17.5983,17.6396,17.5924,17.6337,69600.0
2010-05-06 10:00:00,29.9,29.95,29.88,29.95,187100.0,17.6337,17.6632,17.6219,17.6632,187100.0
2010-05-06 10:05:00,29.96,29.97,29.88,29.89,83000.0,17.6691,17.675,17.6219,17.6278,83000.0
2010-05-06 10:10:00,29.9,29.92,29.87,29.89,204700.0,17.6337,17.6455,17.616,17.6278,204700.0
2010-05-06 10:15:00,29.9,29.97,29.88,29.96,275500.0,17.6337,17.675,17.6219,17.6691,275500.0
2010-05-06 10:20:00,29.96,29.96,29.9,29.9,111300.0,17.6691,17.6691,17.6337,17.6337,111300.0
2010-05-06 10:25:00,29.9,29.9,29.85,29.85,95900.0,17.6337,17.6337,17.6042,17.6042,95900.0
2010-05-06 10:30:00,29.86,29.88,29.83,29.84,103100.0,17.6101,17.6219,17.5924,17.5983,103100.0
2010-05-06 10:35:00,29.84,29.85,29.8,29.83,135400.0,17.5983,17.6042,17.5747,17.5924,135400.0
2010-05-06 10:40:00,29.82,29.86,29.8,29.8,88300.0,17.5865,17.6101,17.5747,17.5747,88300.0
2010-05-06 10:45:00,29.8,29.81,29.77,29.81,143700.0,17.5747,17.5806,17.557,17.5806,143700.0
2010-05-06 10:50:00,29.81,29.87,29.8,29.83,171600.0,17.5806,17.616,17.5747,17.5924,171600.0
2010-05-06 10:55:00,29.82,29.83,29.77,29.83,169800.0,17.5865,17.5924,17.557,17.5924,169800.0
2010-05-06 11:00:00,29.83,29.85,29.8,29.83,131800.0,17.5924,17.6042,17.5747,17.5924,131800.0
2010-05-06 11:05:00,29.83,29.84,29.8,29.84,169700.0,17.5924,17.5983,17.5747,17.5983,169700.0
2010-05-06 11:10:00,29.84,29.86,29.81,29.82,189800.0,17.5983,17.6101,17.5806,17.5865,189800.0
2010-05-06 11:15:00,29.83,29.83,29.78,29.8,371400.0,17.5924,17.5924,17.5629,17.5747,371400.0
2010-05-06 11:20:00,29.79,29.82,29.78,29.79,152200.0,17.5688,17.5865,17.5629,17.5688,152200.0
2010-05-06 11:25:00,29.8,29.85,29.79,29.81,215900.0,17.5747,17.6042,17.5688,17.5806,215900.0
2010-05-06 11:30:00,29.8,29.83,29.8,29.8,205100.0,17.5747,17.5924,17.5747,17.5747,205100.0
2010-05-06 11:35:00,29.81,29.83,29.79,29.81,121100.0,17.5806,17.5924,17.5688,17.5806,121100.0
2010-05-06 11:40:00,29.8,29.81,29.76,29.79,52900.0,17.5747,17.5806,17.5511,17.5688,52900.0
2010-05-06 11:45:00,29.79,29.8,29.75,29.76,108800.0,17.5688,17.5747,17.5452,17.5511,108800.0
2010-05-06 11:50:00,29.76,29.83,29.76,29.81,200000.0,17.5511,17.5924,17.5511,17.5806,200000.0
2010-05-06 11:55:00,29.82,29.85,29.8,29.84,41800.0,17.5865,17.6042,17.5747,17.5983,41800.0
2010-05-06 12:00:00,29.84,29.91,29.82,29.9,258300.0,17.5983,17.6396,17.5865,17.6337,258300.0
2010-05-06 12:05:00,29.9,29.92,29.87,29.87,39000.0,17.6337,17.6455,17.616,17.616,39000.0
2010-05-06 12:10:00,29.88,29.93,29.88,29.92,111800.0,17.6219,17.6514,17.6219,17.6455,111800.0
2010-05-06 12:15:00,29.93,29.93,29.9,29.92,42700.0,17.6514,17.6514,17.6337,17.6455,42700.0
2010-05-06 12:20:00,29.92,29.93,29.91,29.91,115900.0,17.6455,17.6514,17.6396,17.6396,115900.0
2010-05-06 12:25:00,29.92,29.92,29.89,29.92,29600.0,17.6455,17.6455,17.6278,17.6455,29600.0
2010-05-06 12:30:00,29.92,29.94,29.92,29.93,79500.0,17.6455,17.6573,17.6455,17.6514,79500.0
2010-05-06 12:35:00,29.93,29.93,29.89,29.92,68900.0,17.6514,17.6514,17.6278,17.6455,68900.0
2010-05-06 12:40:00,29.9,29.92,29.88,29.91,140900.0,17.6337,17.6455,17.6219,17.6396,140900.0
2010-05-06 12:45:00,29.92,29.92,29.86,29.87,82200.0,17.6455,17.6455,17.6101,17.616,82200.0
2010-05-06 12:50:00,29.87,29.89,29.85,29.89,41500.0,17.616,17.6278,17.6042,17.6278,41500.0
2010-05-06 12:55:00,29.89,29.9,29.86,29.9,38500.0,17.6278,17.6337,17.6101,17.6337,38500.0
2010-05-06 13:00:00,29.9,29.92,29.87,29.89,71100.0,17.6337,17.6455,17.616,17.6278,71100.0
2010-05-06 13:05:00,29.89,29.9,29.85,29.9,71800.0,17.6278,17.6337,17.6042,17.6337,71800.0
2010-05-06 13:10:00,29.9,29.9,29.83,29.83,83200.0,17.6337,17.6337,17.5924,17.5924,83200.0
2010-05-06 13:15:00,29.83,29.86,29.8,29.84,501000.0,17.5924,17.6101,17.5747,17.5983,501000.0
2010-05-06 13:20:00,29.84,29.84,29.76,29.76,261500.0,17.5983,17.5983,17.5511,17.5511,261500.0
2010-05-06 13:25:00,29.76,29.86,29.76,29.86,190600.0,17.5511,17.6101,17.5511,17.6101,190600.0
2010-05-06 13:30:00,29.87,29.87,29.81,29.82,40100.0,17.616,17.616,17.5806,17.5865,40100.0
2010-05-06 13:35:00,29.8,29.88,29.75,29.77,267400.0,17.5747,17.6219,17.5452,17.557,267400.0
2010-05-06 13:40:00,29.76,29.76,29.72,29.76,111500.0,17.5511,17.5511,17.5275,17.5511,111500.0
2010-05-06 13:45:00,29.76,29.77,29.73,29.74,63100.0,17.5511,17.557,17.5334,17.5393,63100.0
2010-05-06 13:50:00,29.75,29.75,29.73,29.73,97700.0,17.5452,17.5452,17.5334,17.5334,97700.0
2010-05-06 13:55:00,29.73,29.75,29.68,29.71,178700.0,17.5334,17.5452,17.5039,17.5216,178700.0
2010-05-06 14:00:00,29.71,29.76,29.7,29.71,129100.0,17.5216,17.5511,17.5157,17.5216,129100.0
2010-05-06 14:05:00,29.71,29.72,29.61,29.64,152500.0,17.5216,17.5275,17.4627,17.4804,152500.0
2010-05-06 14:10:00,29.64,29.68,29.57,29.66,409700.0,17.4804,17.5039,17.4391,17.4921,409700.0
2010-05-06 14:15:00,29.65,29.67,29.54,29.56,245400.0,17.4863,17.498,17.4214,17.4332,245400.0
2010-05-06 14:20:00,29.55,29.56,29.42,29.56,574100.0,17.4273,17.4332,17.3506,17.4332,574100.0
2010-05-06 14:25:00,29.56,29.58,29.47,29.5,300200.0,17.4332,17.445,17.3801,17.3978,300200.0
2010-05-06 14:30:00,29.49,29.5,29.35,29.36,361100.0,17.3919,17.3978,17.3093,17.3152,361100.0
2010-05-06 14:35:00,29.36,29.36,29.09,29.11,475600.0,17.3152,17.3152,17.156,17.1678,475600.0
2010-05-06 14:40:00,29.1,29.12,28.27,28.27,796400.0,17.1619,17.1737,16.6724,16.6724,796400.0
2010-05-06 14:45:00,28.26,28.73,25.76,27.56,483000.0,16.6665,16.9437,15.1921,16.2537,483000.0
2010-05-06 14:50:00,27.64,28.92,27.42,28.83,238000.0,16.3008,17.0557,16.1711,17.0027,238000.0
2010-05-06 14:55:00,28.83,29.14,28.63,29.13,881900.0,17.0027,17.1855,16.8847,17.1796,881900.0
2010-05-06 15:00:00,29.15,29.48,28.93,29.31,684700.0,17.1914,17.386,17.0616,17.2857,684700.0
2010-05-06 15:05:00,29.31,29.39,29.09,29.11,358400.0,17.2857,17.3329,17.156,17.1678,358400.0
2010-05-06 15:10:00,29.11,29.15,28.9,29.08,414400.0,17.1678,17.1914,17.0439,17.1501,414400.0
2010-05-06 15:15:00,29.1,29.13,28.93,28.96,332200.0,17.1619,17.1796,17.0616,17.0793,332200.0
2010-05-06 15:20:00,28.96,29.02,28.82,28.91,323300.0,17.0793,17.1147,16.9968,17.0498,323300.0
2010-05-06 15:25:00,28.92,28.95,28.71,28.95,316500.0,17.0557,17.0734,16.9319,17.0734,316500.0
2010-05-06 15:30:00,28.95,29.11,28.92,29.11,509000.0,17.0734,17.1678,17.0557,17.1678,509000.0
2010-05-06 15:35:00,29.1,29.28,29.07,29.22,310200.0,17.1619,17.268,17.1442,17.2327,310200.0
2010-05-06 15:40:00,29.22,29.35,29.21,29.34,354400.0,17.2327,17.3093,17.2268,17.3034,354400.0
2010-05-06 15:45:00,29.34,29.59,29.33,29.52,319200.0,17.3034,17.4509,17.2975,17.4096,319200.0
2010-05-06 15:50:00,29.52,29.52,29.36,29.42,405900.0,17.4096,17.4096,17.3152,17.3506,405900.0
2010-05-06 15:55:00,29.42,29.45,29.23,29.26,767900.0,17.3506,17.3683,17.2386,17.2562,767900.0
2010-05-07 09:30:00,29.01,29.34,29.01,29.32,345400.0,17.1088,17.3034,17.1088,17.2916,345400.0
2010-05-07 09:35:00,29.32,29.48,29.27,29.44,253100.0,17.2916,17.386,17.2621,17.3624,253100.0
2010-05-07 09:40:00,29.43,29.52,29.39,29.48,133800.0,17.3565,17.4096,17.3329,17.386,133800.0
2010-05-07 09:45:00,29.48,29.49,29.35,29.36,149200.0,17.386,17.3919,17.3093,17.3152,149200.0
2010-05-07 09:50:00,29.36,29.44,29.36,29.38,144400.0,17.3152,17.3624,17.3152,17.327,144400.0
2010-05-07 09:55:00,29.37,29.38,29.29,29.3,191100.0,17.3211,17.327,17.2739,17.2798,191100.0
2010-05-07 10:00:00,29.3,29.32,29.14,29.15,174000.0,17.2798,17.2916,17.1855,17.1914,174000.0
2010-05-07 10:05:00,29.16,29.23,29.14,29.14,315600.0,17.1973,17.2386,17.1855,17.1855,315600.0
2010-05-07 10:10:00,29.14,29.21,29.07,29.11,300800.0,17.1855,17.2268,17.1442,17.1678,300800.0
2010-05-07 10:15:00,29.1,29.13,29.05,29.07,202600.0,17.1619,17.1796,17.1324,17.1442,202600.0
2010-05-07 10:20:00,29.06,29.06,28.91,28.95,247700.0,17.1383,17.1383,17.0498,17.0734,247700.0
2010-05-07 10:25:00,28.96,29.0,28.68,28.77,744400.0,17.0793,17.1029,16.9142,16.9673,744400.0
2010-05-07 10:30:00,28.77,28.93,28.75,28.84,180800.0,16.9673,17.0616,16.9555,17.0085,180800.0
2010-05-07 10:35:00,28.83,28.97,28.79,28.89,153500.0,17.0027,17.0852,16.9791,17.038,153500.0
2010-05-07 10:40:00,28.89,28.95,28.78,28.82,106500.0,17.038,17.0734,16.9732,16.9968,106500.0
2010-05-07 10:45:00,28.82,29.01,28.79,28.93,146400.0,16.9968,17.1088,16.9791,17.0616,146400.0
2010-05-07 10:50:00,28.94,28.99,28.89,28.98,91000.0,17.0675,17.097,17.038,17.0911,91000.0
2010-05-07 10:55:00,28.99,29.03,28.94,29.0,407600.0,17.097,17.1206,17.0675,17.1029,407600.0
2010-05-07 11:00:00,29.0,29.06,28.93,28.98,219400.0,17.1029,17.1383,17.0616,17.0911,219400.0
2010-05-07 11:05:00,28.98,29.18,28.97,29.18,222200.0,17.0911,17.2091,17.0852,17.2091,222200.0
2010-05-07 11:10:00,29.17,29.25,29.15,29.25,360300.0,17.2032,17.2503,17.1914,17.2503,360300.0
2010-05-07 11:15:00,29.25,29.47,29.24,29.4,411900.0,17.2503,17.3801,17.2445,17.3388,411900.0
2010-05-07 11:20:00,29.39,29.43,29.31,29.35,236500.0,17.3329,17.3565,17.2857,17.3093,236500.0
2010-05-07 11:25:00,29.35,29.36,29.28,29.3,107000.0,17.3093,17.3152,17.268,17.2798,107000.0
2010-05-07 11:30:00,29.29,29.3,29.15,29.22,143200.0,17.2739,17.2798,17.1914,17.2327,143200.0
2010-05-07 11:35:00,29.22,29.29,29.22,29.27,197700.0,17.2327,17.2739,17.2327,17.2621,197700.0
2010-05-07 11:40:00,29.27,29.41,29.25,29.41,232700.0,17.2621,17.3447,17.2503,17.3447,232700.0
2010-05-07 11:45:00,29.41,29.47,29.38,29.42,192600.0,17.3447,17.3801,17.327,17.3506,192600.0
2010-05-07 11:50:00,29.43,29.45,29.33,29.42,155300.0,17.3565,17.3683,17.2975,17.3506,155300.0
2010-05-07 11:55:00,29.42,29.45,29.38,29.44,45800.0,17.3506,17.3683,17.327,17.3624,45800.0
2010-05-07 12:00:00,29.44,29.5,29.39,29.45,341600.0,17.3624,17.3978,17.3329,17.3683,341600.0
2010-05-07 12:05:00,29.45,29.61,29.43,29.47,146500.0,17.3683,17.4627,17.3565,17.3801,146500.0
2010-05-07 12:10:00,29.46,29.51,29.43,29.5,124000.0,17.3742,17.4037,17.3565,17.3978,124000.0
2010-05-07 12:15:00,29.5,29.53,29.47,29.48,216700.0,17.3978,17.4155,17.3801,17.386,216700.0
2010-05-07 12:20:00,29.48,29.54,29.43,29.44,513000.0,17.386,17.4214,17.3565,17.3624,513000.0
2010-05-07 12:25:00,29.44,29.47,29.33,29.36,435400.0,17.3624,17.3801,17.2975,17.3152,435400.0
2010-05-07 12:30:00,29.36,29.39,29.29,29.3,416200.0,17.3152,17.3329,17.2739,17.2798,416200.0
2010-05-07 12:35:00,29.29,29.41,29.28,29.35,236400.0,17.2739,17.3447,17.268,17.3093,236400.0
2010-05-07 12:40:00,29.36,29.45,29.35,29.4,94700.0,17.3152,17.3683,17.3093,17.3388,94700.0
2010-05-07 12:45:00,29.41,29.48,29.41,29.47,142900.0,17.3447,17.386,17.3447,17.3801,142900.0
2010-05-07 12:50:00,29.47,29.51,29.35,29.38,306500.0,17.3801,17.4037,17.3093,17.327,306500.0
2010-05-07 12:55:00,29.38,29.38,29.33,29.33,201600.0,17.327,17.327,17.2975,17.2975,201600.0
2010-05-07 13:00:00,29.34,29.38,29.32,29.33,176700.0,17.3034,17.327,17.2916,17.2975,176700.0
2010-05-07 13:05:00,29.34,29.36,29.22,29.22,75400.0,17.3034,17.3152,17.2327,17.2327,75400.0
2010-05-07 13:10:00,29.22,29.26,29.18,29.25,160900.0,17.2327,17.2562,17.2091,17.2503,160900.0
2010-05-07 13:15:00,29.25,29.39,29.24,29.34,113800.0,17.2503,17.3329,17.2445,17.3034,113800.0
2010-05-07 13:20:00,29.34,29.37,29.32,29.35,52000.0,17.3034,17.3211,17.2916,17.3093,52000.0
2010-05-07 13:25:00,29.34,29.39,29.31,29.34,236000.0,17.3034,17.3329,17.2857,17.3034,236000.0
2010-05-07 13:30:00,29.35,29.4,29.33,29.4,46800.0,17.3093,17.3388,17.2975,17.3388,46800.0
2010-05-07 13:35:00,29.39,29.42,29.34,29.37,89800.0,17.3329,17.3506,17.3034,17.3211,89800.0
2010-05-07 13:40:00,29.37,29.45,29.36,29.45,119100.0,17.3211,17.3683,17.3152,17.3683,119100.0
2010-05-07 13:45:00,29.45,29.49,29.42,29.45,101400.0,17.3683,17.3919,17.3506,17.3683,101400.0
2010-05-07 13:50:00,29.45,29.45,29.36,29.36,95300.0,17.3683,17.3683,17.3152,17.3152,95300.0
2010-05-07 13:55:00,29.37,29.4,29.34,29.35,96500.0,17.3211,17.3388,17.3034,17.3093,96500.0
2010-05-07 14:00:00,29.37,29.4,29.3,29.33,144800.0,17.3211,17.3388,17.2798,17.2975,144800.0
2010-05-07 14:05:00,29.33,29.36,29.24,29.26,417800.0,17.2975,17.3152,17.2445,17.2562,417800.0
2010-05-07 14:10:00,29.25,29.29,29.19,29.21,147400.0,17.2503,17.2739,17.215,17.2268,147400.0
2010-05-07 14:15:00,29.21,29.34,29.2,29.33,78200.0,17.2268,17.3034,17.2209,17.2975,78200.0
2010-05-07 14:20:00,29.33,29.33,29.28,29.28,24700.0,17.2975,17.2975,17.268,17.268,24700.0
2010-05-07 14:25:00,29.27,29.27,29.18,29.18,127200.0,17.2621,17.2621,17.2091,17.2091,127200.0
2010-05-07 14:30:00,29.17,29.21,29.16,29.19,58700.0,17.2032,17.2268,17.1973,17.215,58700.0
2010-05-07 14:35:00,29.19,29.26,29.18,29.25,130900.0,17.215,17.2562,17.2091,17.2503,130900.0
2010-05-07 14:40:00,29.24,29.34,29.23,29.29,113400.0,17.2445,17.3034,17.2386,17.2739,113400.0
2010-05-07 14:45:00,29.29,29.29,29.17,29.18,57100.0,17.2739,17.2739,17.2032,17.2091,57100.0
2010-05-07 14:50:00,29.17,29.18,29.13,29.15,110100.0,17.2032,17.2091,17.1796,17.1914,110100.0
2010-05-07 14:55:00,29.16,29.18,29.14,29.16,97800.0,17.1973,17.2091,17.1855,17.1973,97800.0
2010-05-07 15:00:00,29.16,29.19,29.09,29.16,225200.0,17.1973,17.215,17.156,17.1973,225200.0
2010-05-07 15:05:00,29.15,29.21,29.07,29.08,362200.0,17.1914,17.2268,17.1442,17.1501,362200.0
2010-05-07 15:10:00,29.1,29.11,29.03,29.07,275800.0,17.1619,17.1678,17.1206,17.1442,275800.0
2010-05-07 15:15:00,29.07,29.18,29.02,29.18,338900.0,17.1442,17.2091,17.1147,17.2091,338900.0
2010-05-07 15:20:00,29.16,29.21,29.15,29.2,162600.0,17.1973,17.2268,17.1914,17.2209,162600.0
2010-05-07 15:25:00,29.2,29.2,29.1,29.13,179700.0,17.2209,17.2209,17.1619,17.1796,179700.0
2010-05-07 15:30:00,29.13,29.16,28.98,29.03,866500.0,17.1796,17.1973,17.0911,17.1206,866500.0
2010-05-07 15:35:00,29.03,29.06,29.01,29.05,142600.0,17.1206,17.1383,17.1088,17.1324,142600.0
2010-05-07 15:40:00,29.06,29.19,29.04,29.14,598600.0,17.1383,17.215,17.1265,17.1855,598600.0
2010-05-07 15:45:00,29.14,29.15,29.04,29.08,245400.0,17.1855,17.1914,17.1265,17.1501,245400.0
2010-05-07 15:50:00,29.08,29.09,29.02,29.02,248600.0,17.1501,17.156,17.1147,17.1147,248600.0
2010-05-07 15:55:00,29.03,29.15,29.02,29.09,633000.0,17.1206,17.1914,17.1147,17.156,633000.0
2010-05-10 09:30:00,29.78,30.0,29.78,29.97,150800.0,17.5629,17.6927,17.5629,17.675,150800.0
2010-05-10 09:35:00,29.97,30.05,29.93,30.04,164900.0,17.675,17.7222,17.6514,17.7163,164900.0
2010-05-10 09:40:00,30.03,30.17,30.03,30.16,204500.0,17.7104,17.7929,17.7104,17.787,204500.0
2010-05-10 09:45:00,30.16,30.19,30.1,30.12,137300.0,17.787,17.8047,17.7516,17.7634,137300.0
2010-05-10 09:50:00,30.12,30.14,30.07,30.07,150400.0,17.7634,17.7752,17.7339,17.7339,150400.0
2010-05-10 09:55:00,30.07,30.11,30.03,30.09,250500.0,17.7339,17.7575,17.7104,17.7457,250500.0
2010-05-10 10:00:00,30.08,30.09,29.98,30.0,194900.0,17.7398,17.7457,17.6809,17.6927,194900.0
2010-05-10 10:05:00,30.0,30.01,29.93,29.99,189300.0,17.6927,17.6986,17.6514,17.6868,189300.0
2010-05-10 10:10:00,29.99,30.07,29.97,30.04,149600.0,17.6868,17.7339,17.675,17.7163,149600.0
2010-05-10 10:15:00,30.04,30.06,29.95,29.97,118600.0,17.7163,17.7281,17.6632,17.675,118600.0
2010-05-10 10:20:00,29.97,30.0,29.89,29.91,92300.0,17.675,17.6927,17.6278,17.6396,92300.0
2010-05-10 10:25:00,29.92,29.92,29.8,29.8,124800.0,17.6455,17.6455,17.5747,17.5747,124800.0
2010-05-10 10:30:00,29.8,29.87,29.8,29.86,300000.0,17.5747,17.616,17.5747,17.6101,300000.0
2010-05-10 10:35:00,29.85,29.86,29.79,29.8,88300.0,17.6042,17.6101,17.5688,17.5747,88300.0
2010-05-10 10:40:00,29.82,29.84,29.76,29.78,84200.0,17.5865,17.5983,17.5511,17.5629,84200.0
2010-05-10 10:45:00,29.79,29.85,29.77,29.85,121100.0,17.5688,17.6042,17.557,17.6042,121100.0
2010-05-10 10:50:00,29.85,29.9,29.82,29.9,59300.0,17.6042,17.6337,17.5865,17.6337,59300.0
2010-05-10 10:55:00,29.89,29.89,29.82,29.87,101300.0,17.6278,17.6278,17.5865,17.616,101300.0
2010-05-10 11:00:00,29.87,30.02,29.87,30.01,153400.0,17.616,17.7045,17.616,17.6986,153400.0
2010-05-10 11:05:00,30.02,30.03,29.96,29.96,107200.0,17.7045,17.7104,17.6691,17.6691,107200.0
2010-05-10 11:10:00,29.95,29.98,29.93,29.93,114300.0,17.6632,17.6809,17.6514,17.6514,114300.0
2010-05-10 11:15:00,29.93,29.94,29.89,29.94,98500.0,17.6514,17.6573,17.6278,17.6573,98500.0
2010-05-10 11:20:00,29.93,29.95,29.87,29.88,76000.0,17.6514,17.6632,17.616,17.6219,76000.0
2010-05-10 11:25:00,29.88,29.95,29.87,29.95,76200.0,17.6219,17.6632,17.616,17.6632,76200.0
2010-05-10 11:30:00,29.95,29.96,29.9,29.96,125100.0,17.6632,17.6691,17.6337,17.6691,125100.0
2010-05-10 11:35:00,29.95,29.99,29.94,29.97,94900.0,17.6632,17.6868,17.6573,17.675,94900.0
2010-05-10 11:40:00,29.98,30.0,29.95,29.95,61700.0,17.6809,17.6927,17.6632,17.6632,61700.0
2010-05-10 11:45:00,29.95,29.97,29.95,29.96,56300.0,17.6632,17.675,17.6632,17.6691,56300.0
2010-05-10 11:50:00,29.96,30.03,29.96,30.03,96500.0,17.6691,17.7104,17.6691,17.7104,96500.0
2010-05-10 11:55:00,30.03,30.05,30.01,30.01,46700.0,17.7104,17.7222,17.6986,17.6986,46700.0
2010-05-10 12:00:00,30.02,30.02,29.98,29.99,33500.0,17.7045,17.7045,17.6809,17.6868,33500.0
2010-05-10 12:05:00,29.99,30.0,29.98,29.99,21400.0,17.6868,17.6927,17.6809,17.6868,21400.0
2010-05-10 12:10:00,29.99,30.0,29.96,29.98,56800.0,17.6868,17.6927,17.6691,17.6809,56800.0
2010-05-10 12:15:00,29.99,30.0,29.95,29.95,37500.0,17.6868,17.6927,17.6632,17.6632,37500.0
2010-05-10 12:20:00,29.95,29.96,29.91,29.93,21300.0,17.6632,17.6691,17.6396,17.6514,21300.0
2010-05-10 12:25:00,29.93,29.93,29.91,29.91,33600.0,17.6514,17.6514,17.6396,17.6396,33600.0
2010-05-10 12:30:00,29.91,29.92,29.9,29.91,109300.0,17.6396,17.6455,17.6337,17.6396,109300.0
2010-05-10 12:35:00,29.91,29.97,29.91,29.96,69900.0,17.6396,17.675,17.6396,17.6691,69900.0
2010-05-10 12:40:00,29.95,29.96,29.9,29.91,31400.0,17.6632,17.6691,17.6337,17.6396,31400.0
2010-05-10 12:45:00,29.91,29.91,29.89,29.89,27100.0,17.6396,17.6396,17.6278,17.6278,27100.0
2010-05-10 12:50:00,29.88,29.94,29.87,29.92,45900.0,17.6219,17.6573,17.616,17.6455,45900.0
2010-05-10 12:55:00,29.92,29.92,29.86,29.86,35500.0,17.6455,17.6455,17.6101,17.6101,35500.0
2010-05-10 13:00:00,29.86,29.87,29.82,29.82,45100.0,17.6101,17.616,17.5865,17.5865,45100.0
2010-05-10 13:05:00,29.82,29.83,29.71,29.73,211500.0,17.5865,17.5924,17.5216,17.5334,211500.0
2010-05-10 13:10:00,29.73,29.76,29.65,29.66,740400.0,17.5334,17.5511,17.4863,17.4921,740400.0
2010-05-10 13:15:00,29.65,29.77,29.63,29.77,428200.0,17.4863,17.557,17.4745,17.557,428200.0
2010-05-10 13:20:00,29.76,29.82,29.75,29.79,62200.0,17.5511,17.5865,17.5452,17.5688,62200.0
2010-05-10 13:25:00,29.79,29.83,29.77,29.8,80100.0,17.5688,17.5924,17.557,17.5747,80100.0
2010-05-10 13:30:00,29.8,29.85,29.79,29.85,61500.0,17.5747,17.6042,17.5688,17.6042,61500.0
2010-05-10 13:35:00,29.86,29.86,29.82,29.84,45200.0,17.6101,17.6101,17.5865,17.5983,45200.0
2010-05-10 13:40:00,29.82,29.82,29.71,29.72,65000.0,17.5865,17.5865,17.5216,17.5275,65000.0
2010-05-10 13:45:00,29.73,29.81,29.7,29.81,73400.0,17.5334,17.5806,17.5157,17.5806,73400.0
2010-05-10 13:50:00,29.81,29.84,29.79,29.8,47900.0,17.5806,17.5983,17.5688,17.5747,47900.0
2010-05-10 13:55:00,29.81,29.87,29.78,29.78,49600.0,17.5806,17.616,17.5629,17.5629,49600.0
2010-05-10 14:00:00,29.78,29.78,29.72,29.76,208500.0,17.5629,17.5629,17.5275,17.5511,208500.0
2010-05-10 14:05:00,29.75,29.8,29.75,29.8,21000.0,17.5452,17.5747,17.5452,17.5747,21000.0
2010-05-10 14:10:00,29.8,29.8,29.74,29.78,37300.0,17.5747,17.5747,17.5393,17.5629,37300.0
2010-05-10 14:15:00,29.78,29.79,29.75,29.76,26400.0,17.5629,17.5688,17.5452,17.5511,26400.0
2010-05-10 14:20:00,29.76,29.86,29.76,29.85,42400.0,17.5511,17.6101,17.5511,17.6042,42400.0
2010-05-10 14:25:00,29.85,29.85,29.78,29.79,24100.0,17.6042,17.6042,17.5629,17.5688,24100.0
2010-05-10 14:30:00,29.79,29.82,29.78,29.82,77100.0,17.5688,17.5865,17.5629,17.5865,77100.0
2010-05-10 14:35:00,29.83,29.85,29.8,29.8,29200.0,17.5924,17.6042,17.5747,17.5747,29200.0
2010-05-10 14:40:00,29.78,29.8,29.77,29.79,48500.0,17.5629,17.5747,17.557,17.5688,48500.0
2010-05-10 14:45:00,29.79,29.81,29.79,29.8,15300.0,17.5688,17.5806,17.5688,17.5747,15300.0
2010-05-10 14:50:00,29.81,29.85,29.8,29.84,45600.0,17.5806,17.6042,17.5747,17.5983,45600.0
2010-05-10 14:55:00,29.84,29.86,29.82,29.85,101700.0,17.5983,17.6101,17.5865,17.6042,101700.0
2010-05-10 15:00:00,29.86,29.86,29.8,29.8,38000.0,17.6101,17.6101,17.5747,17.5747,38000.0
2010-05-10 15:05:00,29.8,29.81,29.73,29.74,185200.0,17.5747,17.5806,17.5334,17.5393,185200.0
2010-05-10 15:10:00,29.73,29.74,29.71,29.73,149300.0,17.5334,17.5393,17.5216,17.5334,149300.0
2010-05-10 15:15:00,29.72,29.76,29.71,29.75,92400.0,17.5275,17.5511,17.5216,17.5452,92400.0
2010-05-10 15:20:00,29.74,29.77,29.74,29.76,41200.0,17.5393,17.557,17.5393,17.5511,41200.0
2010-05-10 15:25:00,29.77,29.79,29.75,29.77,41400.0,17.557,17.5688,17.5452,17.557,41400.0
2010-05-10 15:30:00,29.77,29.78,29.76,29.77,76100.0,17.557,17.5629,17.5511,17.557,76100.0
2010-05-10 15:35:00,29.77,29.78,29.75,29.78,158300.0,17.557,17.5629,17.5452,17.5629,158300.0
2010-05-10 15:40:00,29.78,29.83,29.78,29.83,246800.0,17.5629,17.5924,17.5629,17.5924,246800.0
2010-05-10 15:45:00,29.84,29.88,29.84,29.86,222300.0,17.5983,17.6219,17.5983,17.6101,222300.0
2010-05-10 15:50:00,29.87,29.96,29.86,29.95,219500.0,17.616,17.6691,17.6101,17.6632,219500.0
2010-05-10 15:55:00,29.96,30.03,29.96,30.01,1036500.0,17.6691,17.7104,17.6691,17.6986,1036500.0
2010-05-11 09:30:00,29.82,29.9,29.72,29.8,77300.0,17.5865,17.6337,17.5275,17.5747,77300.0
2010-05-11 09:35:00,29.8,29.97,29.8,29.95,208600.0,17.5747,17.675,17.5747,17.6632,208600.0
2010-05-11 09:40:00,29.96,29.97,29.92,29.93,294200.0,17.6691,17.675,17.6455,17.6514,294200.0
2010-05-11 09:45:00,29.93,29.96,29.91,29.93,102100.0,17.6514,17.6691,17.6396,17.6514,102100.0
2010-05-11 09:50:00,29.93,29.96,29.93,29.96,179000.0,17.6514,17.6691,17.6514,17.6691,179000.0
2010-05-11 09:55:00,29.96,30.06,29.96,30.05,118800.0,17.6691,17.7281,17.6691,17.7222,118800.0
2010-05-11 10:00:00,30.04,30.1,30.04,30.09,162600.0,17.7163,17.7516,17.7163,17.7457,162600.0
2010-05-11 10:05:00,30.09,30.14,30.06,30.1,123000.0,17.7457,17.7752,17.7281,17.7516,123000.0
2010-05-11 10:10:00,30.1,30.11,30.05,30.07,81600.0,17.7516,17.7575,17.7222,17.7339,81600.0
2010-05-11 10:15:00,30.07,30.09,30.02,30.02,111200.0,17.7339,17.7457,17.7045,17.7045,111200.0
2010-05-11 10:20:00,30.02,30.09,30.02,30.09,36600.0,17.7045,17.7457,17.7045,17.7457,36600.0
2010-05-11 10:25:00,30.09,30.09,30.04,30.04,29800.0,17.7457,17.7457,17.7163,17.7163,29800.0
2010-05-11 10:30:00,30.02,30.03,29.99,30.0,45200.0,17.7045,17.7104,17.6868,17.6927,45200.0
2010-05-11 10:35:00,30.01,30.06,29.99,30.04,32900.0,17.6986,17.7281,17.6868,17.7163,32900.0
2010-05-11 10:40:00,30.05,30.06,29.99,30.0,42400.0,17.7222,17.7281,17.6868,17.6927,42400.0
2010-05-11 10:45:00,29.99,30.03,29.98,30.01,27600.0,17.6868,17.7104,17.6809,17.6986,27600.0
2010-05-11 10:50:00,30.01,30.02,29.95,29.97,117600.0,17.6986,17.7045,17.6632,17.675,117600.0
2010-05-11 10:55:00,29.97,29.99,29.95,29.95,23900.0,17.675,17.6868,17.6632,17.6632,23900.0
2010-05-11 11:00:00,29.95,29.99,29.95,29.98,38800.0,17.6632,17.6868,17.6632,17.6809,38800.0
2010-05-11 11:05:00,29.97,30.0,29.97,30.0,147400.0,17.675,17.6927,17.675,17.6927,147400.0
2010-05-11 11:10:00,30.0,30.03,29.99,30.03,26300.0,17.6927,17.7104,17.6868,17.7104,26300.0
2010-05-11 11:15:00,30.02,30.02,29.99,30.01,98700.0,17.7045,17.7045,17.6868,17.6986,98700.0
2010-05-11 11:20:00,30.02,30.02,29.99,29.99,41600.0,17.7045,17.7045,17.6868,17.6868,41600.0
2010-05-11 11:25:00,29.99,30.02,29.98,30.01,32700.0,17.6868,17.7045,17.6809,17.6986,32700.0
2010-05-11 11:30:00,30.02,30.03,29.98,30.02,35300.0,17.7045,17.7104,17.6809,17.7045,35300.0
2010-05-11 11:35:00,30.01,30.07,29.99,30.06,64300.0,17.6986,17.7339,17.6868,17.7281,64300.0
2010-05-11 11:40:00,30.07,30.11,30.05,30.08,40900.0,17.7339,17.7575,17.7222,17.7398,40900.0
2010-05-11 11:45:00,30.09,30.11,30.03,30.05,90900.0,17.7457,17.7575,17.7104,17.7222,90900.0
2010-05-11 11:50:00,30.05,30.08,30.02,30.08,24500.0,17.7222,17.7398,17.7045,17.7398,24500.0
2010-05-11 11:55:00,30.08,30.11,30.07,30.09,49300.0,17.7398,17.7575,17.7339,17.7457,49300.0
2010-05-11 12:00:00,30.09,30.11,30.08,30.1,42300.0,17.7457,17.7575,17.7398,17.7516,42300.0
2010-05-11 12:05:00,30.1,30.17,30.1,30.15,104200.0,17.7516,17.7929,17.7516,17.7811,104200.0
2010-05-11 12:10:00,30.15,30.16,30.09,30.1,30500.0,17.7811,17.787,17.7457,17.7516,30500.0
2010-05-11 12:15:00,30.1,30.15,30.1,30.13,87100.0,17.7516,17.7811,17.7516,17.7693,87100.0
2010-05-11 12:20:00,30.13,30.14,30.07,30.09,45100.0,17.7693,17.7752,17.7339,17.7457,45100.0
2010-05-11 12:25:00,30.09,30.12,30.08,30.1,53800.0,17.7457,17.7634,17.7398,17.7516,53800.0
2010-05-11 12:30:00,30.1,30.13,30.08,30.11,47400.0,17.7516,17.7693,17.7398,17.7575,47400.0
2010-05-11 12:35:00,30.12,30.13,30.11,30.12,39100.0,17.7634,17.7693,17.7575,17.7634,39100.0
2010-05-11 12:40:00,30.12,30.18,30.12,30.16,52700.0,17.7634,17.7988,17.7634,17.787,52700.0
2010-05-11 12:45:00,30.15,30.21,30.15,30.2,44000.0,17.7811,17.8165,17.7811,17.8106,44000.0
2010-05-11 12:50:00,30.19,30.22,30.19,30.2,28200.0,17.8047,17.8224,17.8047,17.8106,28200.0
2010-05-11 12:55:00,30.21,30.22,30.19,30.21,44200.0,17.8165,17.8224,17.8047,17.8165,44200.0
2010-05-11 13:00:00,30.21,30.21,30.19,30.19,80900.0,17.8165,17.8165,17.8047,17.8047,80900.0
2010-05-11 13:05:00,30.19,30.21,30.19,30.21,58900.0,17.8047,17.8165,17.8047,17.8165,58900.0
2010-05-11 13:10:00,30.21,30.21,30.19,30.2,30500.0,17.8165,17.8165,17.8047,17.8106,30500.0
2010-05-11 13:15:00,30.19,30.22,30.18,30.2,63800.0,17.8047,17.8224,17.7988,17.8106,63800.0
2010-05-11 13:20:00,30.2,30.26,30.19,30.26,106400.0,17.8106,17.846,17.8047,17.846,106400.0
2010-05-11 13:25:00,30.26,30.26,30.24,30.25,94800.0,17.846,17.846,17.8342,17.8401,94800.0
2010-05-11 13:30:00,30.26,30.27,30.24,30.26,37000.0,17.846,17.8519,17.8342,17.846,37000.0
2010-05-11 13:35:00,30.25,30.27,30.23,30.26,43300.0,17.8401,17.8519,17.8283,17.846,43300.0
2010-05-11 13:40:00,30.26,30.32,30.24,30.32,48400.0,17.846,17.8814,17.8342,17.8814,48400.0
2010-05-11 13:45:00,30.33,30.38,30.22,30.37,107700.0,17.8873,17.9168,17.8224,17.9109,107700.0
2010-05-11 13:50:00,30.37,30.37,30.35,30.36,62900.0,17.9109,17.9109,17.8991,17.905,62900.0
2010-05-11 13:55:00,30.35,30.36,30.31,30.32,48900.0,17.8991,17.905,17.8755,17.8814,48900.0
2010-05-11 14:00:00,30.32,30.33,30.3,30.31,25400.0,17.8814,17.8873,17.8696,17.8755,25400.0
2010-05-11 14:05:00,30.3,30.31,30.24,30.24,53000.0,17.8696,17.8755,17.8342,17.8342,53000.0
2010-05-11 14:10:00,30.23,30.24,30.17,30.17,40500.0,17.8283,17.8342,17.7929,17.7929,40500.0
2010-05-11 14:15:00,30.17,30.19,30.08,30.1,56800.0,17.7929,17.8047,17.7398,17.7516,56800.0
2010-05-11 14:20:00,30.1,30.19,30.1,30.19,139300.0,17.7516,17.8047,17.7516,17.8047,139300.0
2010-05-11 14:25:00,30.2,30.21,30.16,30.17,85800.0,17.8106,17.8165,17.787,17.7929,85800.0
2010-05-11 14:30:00,30.16,30.16,30.07,30.15,239800.0,17.787,17.787,17.7339,17.7811,239800.0
2010-05-11 14:35:00,30.14,30.14,30.08,30.12,81600.0,17.7752,17.7752,17.7398,17.7634,81600.0
2010-05-11 14:40:00,30.12,30.12,30.06,30.11,73600.0,17.7634,17.7634,17.7281,17.7575,73600.0
2010-05-11 14:45:00,30.12,30.21,30.12,30.17,122100.0,17.7634,17.8165,17.7634,17.7929,122100.0
2010-05-11 14:50:00,30.17,30.19,30.13,30.14,74700.0,17.7929,17.8047,17.7693,17.7752,74700.0
2010-05-11 14:55:00,30.15,30.15,30.08,30.09,57400.0,17.7811,17.7811,17.7398,17.7457,57400.0
2010-05-11 15:00:00,30.09,30.09,29.99,30.06,201000.0,17.7457,17.7457,17.6868,17.7281,201000.0
2010-05-11 15:05:00,30.05,30.08,30.04,30.05,183400.0,17.7222,17.7398,17.7163,17.7222,183400.0
2010-05-11 15:10:00,30.04,30.08,30.02,30.07,85300.0,17.7163,17.7398,17.7045,17.7339,85300.0
2010-05-11 15:15:00,30.08,30.09,30.02,30.05,187600.0,17.7398,17.7457,17.7045,17.7222,187600.0
2010-05-11 15:20:00,30.03,30.09,30.01,30.08,231500.0,17.7104,17.7457,17.6986,17.7398,231500.0
2010-05-11 15:25:00,30.09,30.1,30.06,30.08,88900.0,17.7457,17.7516,17.7281,17.7398,88900.0
2010-05-11 15:30:00,30.08,30.11,30.06,30.11,93300.0,17.7398,17.7575,17.7281,17.7575,93300.0
2010-05-11 15:35:00,30.11,30.19,30.11,30.17,110400.0,17.7575,17.8047,17.7575,17.7929,110400.0
2010-05-11 15:40:00,30.17,30.17,30.13,30.13,136700.0,17.7929,17.7929,17.7693,17.7693,136700.0
2010-05-11 15:45:00,30.13,30.18,30.12,30.13,193600.0,17.7693,17.7988,17.7634,17.7693,193600.0
2010-05-11 15:50:00,30.12,30.14,30.05,30.09,171000.0,17.7634,17.7752,17.7222,17.7457,171000.0
2010-05-11 15:55:00,30.09,30.09,30.04,30.04,444900.0,17.7457,17.7457,17.7163,17.7163,444900.0
2010-05-12 09:30:00,30.1,30.13,29.98,29.99,82700.0,17.7516,17.7693,17.6809,17.6868,82700.0
2010-05-12 09:35:00,29.99,30.08,29.97,30.04,123100.0,17.6868,17.7398,17.675,17.7163,123100.0
2010-05-12 09:40:00,30.03,30.05,29.98,30.03,127600.0,17.7104,17.7222,17.6809,17.7104,127600.0
2010-05-12 09:45:00,30.03,30.14,30.03,30.13,62300.0,17.7104,17.7752,17.7104,17.7693,62300.0
2010-05-12 09:50:00,30.13,30.14,30.07,30.1,54900.0,17.7693,17.7752,17.7339,17.7516,54900.0
2010-05-12 09:55:00,30.1,30.19,30.08,30.19,154200.0,17.7516,17.8047,17.7398,17.8047,154200.0
2010-05-12 10:00:00,30.19,30.23,30.18,30.22,50600.0,17.8047,17.8283,17.7988,17.8224,50600.0
2010-05-12 10:05:00,30.23,30.3,30.22,30.3,107800.0,17.8283,17.8696,17.8224,17.8696,107800.0
2010-05-12 10:10:00,30.29,30.32,30.21,30.21,134200.0,17.8637,17.8814,17.8165,17.8165,134200.0
2010-05-12 10:15:00,30.21,30.25,30.17,30.17,32000.0,17.8165,17.8401,17.7929,17.7929,32000.0
2010-05-12 10:20:00,30.17,30.24,30.17,30.24,108400.0,17.7929,17.8342,17.7929,17.8342,108400.0
2010-05-12 10:25:00,30.24,30.28,30.23,30.28,57900.0,17.8342,17.8578,17.8283,17.8578,57900.0
2010-05-12 10:30:00,30.28,30.28,30.21,30.21,55100.0,17.8578,17.8578,17.8165,17.8165,55100.0
2010-05-12 10:35:00,30.22,30.22,30.16,30.19,29000.0,17.8224,17.8224,17.787,17.8047,29000.0
2010-05-12 10:40:00,30.19,30.25,30.19,30.22,31000.0,17.8047,17.8401,17.8047,17.8224,31000.0
2010-05-12 10:45:00,30.23,30.32,30.22,30.31,34300.0,17.8283,17.8814,17.8224,17.8755,34300.0
2010-05-12 10:50:00,30.31,30.33,30.31,30.31,34600.0,17.8755,17.8873,17.8755,17.8755,34600.0
2010-05-12 10:55:00,30.32,30.35,30.31,30.32,57800.0,17.8814,17.8991,17.8755,17.8814,57800.0
2010-05-12 11:00:00,30.32,30.39,30.31,30.36,155100.0,17.8814,17.9227,17.8755,17.905,155100.0
2010-05-12 11:05:00,30.36,30.38,30.33,30.34,215700.0,17.905,17.9168,17.8873,17.8932,215700.0
2010-05-12 11:10:00,30.34,30.35,30.31,30.35,80800.0,17.8932,17.8991,17.8755,17.8991,80800.0
2010-05-12 11:15:00,30.35,30.35,30.28,30.31,42000.0,17.8991,17.8991,17.8578,17.8755,42000.0
2010-05-12 11:20:00,30.31,30.32,30.24,30.24,55700.0,17.8755,17.8814,17.8342,17.8342,55700.0
2010-05-12 11:25:00,30.23,30.26,30.2,30.21,113400.0,17.8283,17.846,17.8106,17.8165,113400.0
2010-05-12 11:30:00,30.21,30.28,30.2,30.25,50400.0,17.8165,17.8578,17.8106,17.8401,50400.0
2010-05-12 11:35:00,30.25,30.26,30.2,30.23,37100.0,17.8401,17.846,17.8106,17.8283,37100.0
2010-05-12 11:40:00,30.23,30.23,30.19,30.22,39200.0,17.8283,17.8283,17.8047,17.8224,39200.0
2010-05-12 11:45:00,30.22,30.25,30.15,30.17,37200.0,17.8224,17.8401,17.7811,17.7929,37200.0
2010-05-12 11:50:00,30.17,30.22,30.15,30.19,126900.0,17.7929,17.8224,17.7811,17.8047,126900.0
2010-05-12 11:55:00,30.2,30.24,30.18,30.23,52800.0,17.8106,17.8342,17.7988,17.8283,52800.0
2010-05-12 12:00:00,30.24,30.24,30.21,30.23,47300.0,17.8342,17.8342,17.8165,17.8283,47300.0
2010-05-12 12:05:00,30.23,30.24,30.22,30.22,18200.0,17.8283,17.8342,17.8224,17.8224,18200.0
2010-05-12 12:10:00,30.22,30.26,30.21,30.23,44200.0,17.8224,17.846,17.8165,17.8283,44200.0
2010-05-12 12:15:00,30.24,30.27,30.18,30.27,11300.0,17.8342,17.8519,17.7988,17.8519,11300.0
2010-05-12 12:20:00,30.26,30.26,30.22,30.22,10000.0,17.846,17.846,17.8224,17.8224,10000.0
2010-05-12 12:25:00,30.23,30.26,30.22,30.25,8500.0,17.8283,17.846,17.8224,17.8401,8500.0
2010-05-12 12:30:00,30.27,30.31,30.25,30.25,31100.0,17.8519,17.8755,17.8401,17.8401,31100.0
2010-05-12 12:35:00,30.25,30.26,30.24,30.26,18200.0,17.8401,17.846,17.8342,17.846,18200.0
2010-05-12 12:40:00,30.27,30.27,30.25,30.25,25200.0,17.8519,17.8519,17.8401,17.8401,25200.0
2010-05-12 12:45:00,30.25,30.27,30.24,30.27,12100.0,17.8401,17.8519,17.8342,17.8519,12100.0
2010-05-12 12:50:00,30.27,30.29,30.27,30.28,14400.0,17.8519,17.8637,17.8519,17.8578,14400.0
2010-05-12 12:55:00,30.28,30.33,30.28,30.32,18800.0,17.8578,17.8873,17.8578,17.8814,18800.0
2010-05-12 13:00:00,30.32,30.35,30.32,30.33,21500.0,17.8814,17.8991,17.8814,17.8873,21500.0
2010-05-12 13:05:00,30.35,30.38,30.34,30.35,59700.0,17.8991,17.9168,17.8932,17.8991,59700.0
2010-05-12 13:10:00,30.35,30.38,30.35,30.38,49500.0,17.8991,17.9168,17.8991,17.9168,49500.0
2010-05-12 13:15:00,30.38,30.4,30.37,30.38,31700.0,17.9168,17.9286,17.9109,17.9168,31700.0
2010-05-12 13:20:00,30.38,30.38,30.35,30.35,30700.0,17.9168,17.9168,17.8991,17.8991,30700.0
2010-05-12 13:25:00,30.34,30.34,30.31,30.33,149800.0,17.8932,17.8932,17.8755,17.8873,149800.0
2010-05-12 13:30:00,30.33,30.35,30.32,30.32,67100.0,17.8873,17.8991,17.8814,17.8814,67100.0
2010-05-12 13:35:00,30.32,30.34,30.31,30.31,67700.0,17.8814,17.8932,17.8755,17.8755,67700.0
2010-05-12 13:40:00,30.32,30.32,30.27,30.3,39300.0,17.8814,17.8814,17.8519,17.8696,39300.0
2010-05-12 13:45:00,30.31,30.32,30.3,30.31,12900.0,17.8755,17.8814,17.8696,17.8755,12900.0
2010-05-12 13:50:00,30.31,30.32,30.25,30.25,43200.0,17.8755,17.8814,17.8401,17.8401,43200.0
2010-05-12 13:55:00,30.27,30.29,30.22,30.23,218000.0,17.8519,17.8637,17.8224,17.8283,218000.0
2010-05-12 14:00:00,30.22,30.28,30.21,30.27,35400.0,17.8224,17.8578,17.8165,17.8519,35400.0
2010-05-12 14:05:00,30.27,30.3,30.26,30.27,18500.0,17.8519,17.8696,17.846,17.8519,18500.0
2010-05-12 14:10:00,30.28,30.31,30.27,30.31,15600.0,17.8578,17.8755,17.8519,17.8755,15600.0
2010-05-12 14:15:00,30.3,30.36,30.3,30.35,29900.0,17.8696,17.905,17.8696,17.8991,29900.0
2010-05-12 14:20:00,30.35,30.36,30.34,30.36,101400.0,17.8991,17.905,17.8932,17.905,101400.0
2010-05-12 14:25:00,30.36,30.36,30.33,30.35,27000.0,17.905,17.905,17.8873,17.8991,27000.0
2010-05-12 14:30:00,30.35,30.37,30.35,30.36,46800.0,17.8991,17.9109,17.8991,17.905,46800.0
2010-05-12 14:35:00,30.36,30.37,30.34,30.34,39700.0,17.905,17.9109,17.8932,17.8932,39700.0
2010-05-12 14:40:00,30.34,30.37,30.33,30.36,20800.0,17.8932,17.9109,17.8873,17.905,20800.0
2010-05-12 14:45:00,30.36,30.39,30.35,30.36,49700.0,17.905,17.9227,17.8991,17.905,49700.0
2010-05-12 14:50:00,30.36,30.37,30.32,30.34,28200.0,17.905,17.9109,17.8814,17.8932,28200.0
2010-05-12 14:55:00,30.34,30.35,30.33,30.33,27300.0,17.8932,17.8991,17.8873,17.8873,27300.0
2010-05-12 15:00:00,30.34,30.38,30.32,30.37,37600.0,17.8932,17.9168,17.8814,17.9109,37600.0
2010-05-12 15:05:00,30.37,30.39,30.36,30.37,35900.0,17.9109,17.9227,17.905,17.9109,35900.0
2010-05-12 15:10:00,30.38,30.38,30.35,30.35,33700.0,17.9168,17.9168,17.8991,17.8991,33700.0
2010-05-12 15:15:00,30.36,30.37,30.34,30.37,49100.0,17.905,17.9109,17.8932,17.9109,49100.0
2010-05-12 15:20:00,30.37,30.38,30.35,30.36,35200.0,17.9109,17.9168,17.8991,17.905,35200.0
2010-05-12 15:25:00,30.35,30.39,30.35,30.37,44000.0,17.8991,17.9227,17.8991,17.9109,44000.0
2010-05-12 15:30:00,30.37,30.38,30.32,30.33,82100.0,17.9109,17.9168,17.8814,17.8873,82100.0
2010-05-12 15:35:00,30.32,30.34,30.28,30.3,49000.0,17.8814,17.8932,17.8578,17.8696,49000.0
2010-05-12 15:40:00,30.3,30.33,30.29,30.3,126800.0,17.8696,17.8873,17.8637,17.8696,126800.0
2010-05-12 15:45:00,30.3,30.36,30.29,30.35,135600.0,17.8696,17.905,17.8637,17.8991,135600.0
2010-05-12 15:50:00,30.35,30.38,30.33,30.37,152900.0,17.8991,17.9168,17.8873,17.9109,152900.0
2010-05-12 15:55:00,30.37,30.38,30.34,30.34,489100.0,17.9109,17.9168,17.8932,17.8932,489100.0
2010-05-13 09:30:00,30.3,30.34,30.23,30.24,60400.0,17.8696,17.8932,17.8283,17.8342,60400.0
2010-05-13 09:35:00,30.23,30.26,30.17,30.19,208200.0,17.8283,17.846,17.7929,17.8047,208200.0
2010-05-13 09:40:00,30.2,30.23,30.17,30.23,25700.0,17.8106,17.8283,17.7929,17.8283,25700.0
2010-05-13 09:45:00,30.23,30.26,30.18,30.24,34500.0,17.8283,17.846,17.7988,17.8342,34500.0
2010-05-13 09:50:00,30.24,30.24,30.19,30.21,56900.0,17.8342,17.8342,17.8047,17.8165,56900.0
2010-05-13 09:55:00,30.21,30.23,30.18,30.19,80100.0,17.8165,17.8283,17.7988,17.8047,80100.0
2010-05-13 10:00:00,30.18,30.21,30.17,30.2,67000.0,17.7988,17.8165,17.7929,17.8106,67000.0
2010-05-13 10:05:00,30.19,30.24,30.16,30.23,82000.0,17.8047,17.8342,17.787,17.8283,82000.0
2010-05-13 10:10:00,30.24,30.26,30.23,30.26,80700.0,17.8342,17.846,17.8283,17.846,80700.0
2010-05-13 10:15:00,30.26,30.36,30.26,30.32,92600.0,17.846,17.905,17.846,17.8814,92600.0
2010-05-13 10:20:00,30.33,30.33,30.28,30.3,21700.0,17.8873,17.8873,17.8578,17.8696,21700.0
2010-05-13 10:25:00,30.31,30.32,30.25,30.31,35300.0,17.8755,17.8814,17.8401,17.8755,35300.0
2010-05-13 10:30:00,30.31,30.33,30.28,30.3,49000.0,17.8755,17.8873,17.8578,17.8696,49000.0
2010-05-13 10:35:00,30.3,30.38,30.3,30.38,44200.0,17.8696,17.9168,17.8696,17.9168,44200.0
2010-05-13 10:40:00,30.38,30.4,30.36,30.37,62100.0,17.9168,17.9286,17.905,17.9109,62100.0
2010-05-13 10:45:00,30.37,30.39,30.36,30.37,104100.0,17.9109,17.9227,17.905,17.9109,104100.0
2010-05-13 10:50:00,30.37,30.4,30.36,30.38,56600.0,17.9109,17.9286,17.905,17.9168,56600.0
2010-05-13 10:55:00,30.38,30.38,30.36,30.37,22700.0,17.9168,17.9168,17.905,17.9109,22700.0
2010-05-13 11:00:00,30.35,30.35,30.3,30.32,73500.0,17.8991,17.8991,17.8696,17.8814,73500.0
2010-05-13 11:05:00,30.33,30.34,30.3,30.32,55900.0,17.8873,17.8932,17.8696,17.8814,55900.0
2010-05-13 11:10:00,30.31,30.34,30.31,30.34,18500.0,17.8755,17.8932,17.8755,17.8932,18500.0
2010-05-13 11:15:00,30.33,30.35,30.32,30.34,27700.0,17.8873,17.8991,17.8814,17.8932,27700.0
2010-05-13 11:20:00,30.34,30.38,30.34,30.38,60200.0,17.8932,17.9168,17.8932,17.9168,60200.0
2010-05-13 11:25:00,30.38,30.4,30.37,30.38,45000.0,17.9168,17.9286,17.9109,17.9168,45000.0
2010-05-13 11:30:00,30.39,30.39,30.35,30.37,36600.0,17.9227,17.9227,17.8991,17.9109,36600.0
2010-05-13 11:35:00,30.37,30.37,30.33,30.35,22000.0,17.9109,17.9109,17.8873,17.8991,22000.0
2010-05-13 11:40:00,30.34,30.39,30.33,30.39,34500.0,17.8932,17.9227,17.8873,17.9227,34500.0
2010-05-13 11:45:00,30.39,30.43,30.38,30.43,12700.0,17.9227,17.9463,17.9168,17.9463,12700.0
2010-05-13 11:50:00,30.42,30.43,30.38,30.41,134600.0,17.9404,17.9463,17.9168,17.9345,134600.0
2010-05-13 11:55:00,30.41,30.42,30.39,30.39,22400.0,17.9345,17.9404,17.9227,17.9227,22400.0
2010-05-13 12:00:00,30.39,30.41,30.38,30.41,71200.0,17.9227,17.9345,17.9168,17.9345,71200.0
2010-05-13 12:05:00,30.41,30.43,30.39,30.41,60500.0,17.9345,17.9463,17.9227,17.9345,60500.0
2010-05-13 12:10:00,30.42,30.43,30.39,30.39,37800.0,17.9404,17.9463,17.9227,17.9227,37800.0
2010-05-13 12:15:00,30.4,30.46,30.4,30.44,26000.0,17.9286,17.964,17.9286,17.9522,26000.0
2010-05-13 12:20:00,30.44,30.48,30.44,30.48,23400.0,17.9522,17.9757,17.9522,17.9757,23400.0
2010-05-13 12:25:00,30.48,30.5,30.47,30.49,37100.0,17.9757,17.9875,17.9699,17.9816,37100.0
2010-05-13 12:30:00,30.49,30.51,30.49,30.5,16700.0,17.9816,17.9934,17.9816,17.9875,16700.0
2010-05-13 12:35:00,30.5,30.51,30.49,30.49,70900.0,17.9875,17.9934,17.9816,17.9816,70900.0
2010-05-13 12:40:00,30.5,30.51,30.49,30.51,17600.0,17.9875,17.9934,17.9816,17.9934,17600.0
2010-05-13 12:45:00,30.51,30.53,30.51,30.53,102900.0,17.9934,18.0052,17.9934,18.0052,102900.0
2010-05-13 12:50:00,30.52,30.52,30.46,30.5,152300.0,17.9993,17.9993,17.964,17.9875,152300.0
2010-05-13 12:55:00,30.5,30.51,30.48,30.49,80000.0,17.9875,17.9934,17.9757,17.9816,80000.0
2010-05-13 13:00:00,30.49,30.49,30.46,30.48,37300.0,17.9816,17.9816,17.964,17.9757,37300.0
2010-05-13 13:05:00,30.48,30.53,30.48,30.52,231700.0,17.9757,18.0052,17.9757,17.9993,231700.0
2010-05-13 13:10:00,30.52,30.57,30.52,30.55,83400.0,17.9993,18.0288,17.9993,18.017,83400.0
2010-05-13 13:15:00,30.55,30.59,30.54,30.57,299800.0,18.017,18.0406,18.0111,18.0288,299800.0
2010-05-13 13:20:00,30.57,30.58,30.56,30.58,28700.0,18.0288,18.0347,18.0229,18.0347,28700.0
2010-05-13 13:25:00,30.58,30.58,30.57,30.58,22100.0,18.0347,18.0347,18.0288,18.0347,22100.0
2010-05-13 13:30:00,30.58,30.59,30.55,30.55,11600.0,18.0347,18.0406,18.017,18.017,11600.0
2010-05-13 13:35:00,30.55,30.58,30.53,30.55,30300.0,18.017,18.0347,18.0052,18.017,30300.0
2010-05-13 13:40:00,30.55,30.55,30.52,30.53,37000.0,18.017,18.017,17.9993,18.0052,37000.0
2010-05-13 13:45:00,30.54,30.54,30.51,30.54,22800.0,18.0111,18.0111,17.9934,18.0111,22800.0
2010-05-13 13:50:00,30.54,30.54,30.51,30.53,48700.0,18.0111,18.0111,17.9934,18.0052,48700.0
2010-05-13 13:55:00,30.53,30.54,30.52,30.52,15400.0,18.0052,18.0111,17.9993,17.9993,15400.0
2010-05-13 14:00:00,30.52,30.54,30.52,30.53,31300.0,17.9993,18.0111,17.9993,18.0052,31300.0
2010-05-13 14:05:00,30.53,30.55,30.52,30.54,22400.0,18.0052,18.017,17.9993,18.0111,22400.0
2010-05-13 14:10:00,30.53,30.54,30.52,30.53,15500.0,18.0052,18.0111,17.9993,18.0052,15500.0
2010-05-13 14:15:00,30.54,30.55,30.52,30.55,224300.0,18.0111,18.017,17.9993,18.017,224300.0
2010-05-13 14:20:00,30.55,30.57,30.55,30.56,26800.0,18.017,18.0288,18.017,18.0229,26800.0
2010-05-13 14:25:00,30.55,30.56,30.53,30.54,19100.0,18.017,18.0229,18.0052,18.0111,19100.0
2010-05-13 14:30:00,30.54,30.54,30.51,30.51,17200.0,18.0111,18.0111,17.9934,17.9934,17200.0
2010-05-13 14:35:00,30.51,30.53,30.5,30.52,42500.0,17.9934,18.0052,17.9875,17.9993,42500.0
2010-05-13 14:40:00,30.53,30.53,30.5,30.5,16100.0,18.0052,18.0052,17.9875,17.9875,16100.0
2010-05-13 14:45:00,30.5,30.5,30.45,30.45,83900.0,17.9875,17.9875,17.9581,17.9581,83900.0
2010-05-13 14:50:00,30.46,30.46,30.42,30.43,214000.0,17.964,17.964,17.9404,17.9463,214000.0
2010-05-13 14:55:00,30.43,30.43,30.38,30.39,174100.0,17.9463,17.9463,17.9168,17.9227,174100.0
2010-05-13 15:00:00,30.39,30.42,30.38,30.4,150600.0,17.9227,17.9404,17.9168,17.9286,150600.0
2010-05-13 15:05:00,30.4,30.4,30.34,30.34,55100.0,17.9286,17.9286,17.8932,17.8932,55100.0
2010-05-13 15:10:00,30.34,30.34,30.28,30.28,149600.0,17.8932,17.8932,17.8578,17.8578,149600.0
2010-05-13 15:15:00,30.28,30.28,30.21,30.22,93800.0,17.8578,17.8578,17.8165,17.8224,93800.0
2010-05-13 15:20:00,30.22,30.28,30.22,30.27,109000.0,17.8224,17.8578,17.8224,17.8519,109000.0
2010-05-13 15:25:00,30.28,30.28,30.23,30.23,137000.0,17.8578,17.8578,17.8283,17.8283,137000.0
2010-05-13 15:30:00,30.23,30.24,30.2,30.2,102900.0,17.8283,17.8342,17.8106,17.8106,102900.0
2010-05-13 15:35:00,30.21,30.24,30.15,30.15,47100.0,17.8165,17.8342,17.7811,17.7811,47100.0
2010-05-13 15:40:00,30.18,30.21,30.14,30.2,77600.0,17.7988,17.8165,17.7752,17.8106,77600.0
2010-05-13 15:45:00,30.21,30.32,30.2,30.31,282900.0,17.8165,17.8814,17.8106,17.8755,282900.0
2010-05-13 15:50:00,30.32,30.37,30.28,30.28,108000.0,17.8814,17.9109,17.8578,17.8578,108000.0
2010-05-13 15:55:00,30.29,30.29,30.17,30.17,473000.0,17.8637,17.8637,17.7929,17.7929,473000.0
2010-05-14 09:30:00,30.05,30.23,30.05,30.23,395800.0,17.7222,17.8283,17.7222,17.8283,395800.0
2010-05-14 09:35:00,30.22,30.22,30.0,30.0,108700.0,17.8224,17.8224,17.6927,17.6927,108700.0
2010-05-14 09:40:00,30.0,30.01,29.79,29.85,119500.0,17.6927,17.6986,17.5688,17.6042,119500.0
2010-05-14 09:45:00,29.85,29.96,29.85,29.93,184200.0,17.6042,17.6691,17.6042,17.6514,184200.0
2010-05-14 09:50:00,29.92,29.98,29.9,29.94,54600.0,17.6455,17.6809,17.6337,17.6573,54600.0
2010-05-14 09:55:00,29.93,30.02,29.93,30.0,92000.0,17.6514,17.7045,17.6514,17.6927,92000.0
2010-05-14 10:00:00,30.01,30.02,29.89,29.92,206200.0,17.6986,17.7045,17.6278,17.6455,206200.0
2010-05-14 10:05:00,29.91,29.99,29.91,29.98,195200.0,17.6396,17.6868,17.6396,17.6809,195200.0
2010-05-14 10:10:00,29.98,30.05,29.98,30.04,60100.0,17.6809,17.7222,17.6809,17.7163,60100.0
2010-05-14 10:15:00,30.04,30.13,30.03,30.04,157600.0,17.7163,17.7693,17.7104,17.7163,157600.0
2010-05-14 10:20:00,30.03,30.06,30.0,30.01,76800.0,17.7104,17.7281,17.6927,17.6986,76800.0
2010-05-14 10:25:00,30.02,30.03,29.96,29.98,311200.0,17.7045,17.7104,17.6691,17.6809,311200.0
2010-05-14 10:30:00,30.0,30.04,29.97,29.98,49600.0,17.6927,17.7163,17.675,17.6809,49600.0
2010-05-14 10:35:00,29.99,29.99,29.92,29.94,30900.0,17.6868,17.6868,17.6455,17.6573,30900.0
2010-05-14 10:40:00,29.94,30.03,29.92,29.98,24300.0,17.6573,17.7104,17.6455,17.6809,24300.0
2010-05-14 10:45:00,29.98,30.05,29.96,30.04,78500.0,17.6809,17.7222,17.6691,17.7163,78500.0
2010-05-14 10:50:00,30.04,30.04,30.0,30.01,23000.0,17.7163,17.7163,17.6927,17.6986,23000.0
2010-05-14 10:55:00,30.0,30.05,29.96,30.04,49400.0,17.6927,17.7222,17.6691,17.7163,49400.0
2010-05-14 11:00:00,30.03,30.04,29.98,30.0,85400.0,17.7104,17.7163,17.6809,17.6927,85400.0
2010-05-14 11:05:00,30.0,30.0,29.92,29.93,95500.0,17.6927,17.6927,17.6455,17.6514,95500.0
2010-05-14 11:10:00,29.93,30.03,29.88,30.03,108700.0,17.6514,17.7104,17.6219,17.7104,108700.0
2010-05-14 11:15:00,30.03,30.06,29.97,29.98,40800.0,17.7104,17.7281,17.675,17.6809,40800.0
2010-05-14 11:20:00,29.97,29.98,29.83,29.87,187600.0,17.675,17.6809,17.5924,17.616,187600.0
2010-05-14 11:25:00,29.88,29.98,29.88,29.95,235300.0,17.6219,17.6809,17.6219,17.6632,235300.0
2010-05-14 11:30:00,29.95,30.05,29.93,30.03,45100.0,17.6632,17.7222,17.6514,17.7104,45100.0
2010-05-14 11:35:00,30.03,30.11,30.03,30.05,100100.0,17.7104,17.7575,17.7104,17.7222,100100.0
2010-05-14 11:40:00,30.05,30.06,29.99,30.06,59500.0,17.7222,17.7281,17.6868,17.7281,59500.0
2010-05-14 11:45:00,30.06,30.07,30.01,30.01,27600.0,17.7281,17.7339,17.6986,17.6986,27600.0
2010-05-14 11:50:00,30.0,30.0,29.94,29.96,47900.0,17.6927,17.6927,17.6573,17.6691,47900.0
2010-05-14 11:55:00,29.96,30.0,29.95,29.97,77800.0,17.6691,17.6927,17.6632,17.675,77800.0
2010-05-14 12:00:00,29.97,29.99,29.93,29.94,40000.0,17.675,17.6868,17.6514,17.6573,40000.0
2010-05-14 12:05:00,29.94,29.97,29.83,29.93,242800.0,17.6573,17.675,17.5924,17.6514,242800.0
2010-05-14 12:10:00,29.92,29.98,29.92,29.95,43300.0,17.6455,17.6809,17.6455,17.6632,43300.0
2010-05-14 12:15:00,29.95,29.97,29.92,29.96,43800.0,17.6632,17.675,17.6455,17.6691,43800.0
2010-05-14 12:20:00,29.97,29.98,29.89,29.98,42800.0,17.675,17.6809,17.6278,17.6809,42800.0
2010-05-14 12:25:00,29.97,29.99,29.93,29.94,21800.0,17.675,17.6868,17.6514,17.6573,21800.0
2010-05-14 12:30:00,29.95,29.97,29.95,29.96,11100.0,17.6632,17.675,17.6632,17.6691,11100.0
2010-05-14 12:35:00,29.96,29.99,29.94,29.98,60800.0,17.6691,17.6868,17.6573,17.6809,60800.0
2010-05-14 12:40:00,29.99,30.07,29.98,30.0,184500.0,17.6868,17.7339,17.6809,17.6927,184500.0
2010-05-14 12:45:00,30.01,30.01,29.96,29.97,26300.0,17.6986,17.6986,17.6691,17.675,26300.0
2010-05-14 12:50:00,29.97,30.01,29.97,30.01,17800.0,17.675,17.6986,17.675,17.6986,17800.0
2010-05-14 12:55:00,30.01,30.08,30.01,30.08,22600.0,17.6986,17.7398,17.6986,17.7398,22600.0
2010-05-14 13:00:00,30.07,30.1,30.05,30.06,36900.0,17.7339,17.7516,17.7222,17.7281,36900.0
2010-05-14 13:05:00,30.06,30.07,29.99,30.0,19800.0,17.7281,17.7339,17.6868,17.6927,19800.0
2010-05-14 13:10:00,30.0,30.04,30.0,30.03,17300.0,17.6927,17.7163,17.6927,17.7104,17300.0
2010-05-14 13:15:00,30.03,30.05,29.93,29.93,26500.0,17.7104,17.7222,17.6514,17.6514,26500.0
2010-05-14 13:20:00,29.92,29.96,29.92,29.96,15600.0,17.6455,17.6691,17.6455,17.6691,15600.0
2010-05-14 13:25:00,29.96,29.97,29.94,29.96,128200.0,17.6691,17.675,17.6573,17.6691,128200.0
2010-05-14 13:30:00,29.96,29.96,29.87,29.88,90000.0,17.6691,17.6691,17.616,17.6219,90000.0
2010-05-14 13:35:00,29.88,29.93,29.88,29.88,43800.0,17.6219,17.6514,17.6219,17.6219,43800.0
2010-05-14 13:40:00,29.89,29.91,29.87,29.91,45900.0,17.6278,17.6396,17.616,17.6396,45900.0
2010-05-14 13:45:00,29.91,29.94,29.9,29.92,41700.0,17.6396,17.6573,17.6337,17.6455,41700.0
2010-05-14 13:50:00,29.92,29.93,29.88,29.91,33600.0,17.6455,17.6514,17.6219,17.6396,33600.0
2010-05-14 13:55:00,29.91,29.98,29.9,29.93,47400.0,17.6396,17.6809,17.6337,17.6514,47400.0
2010-05-14 14:00:00,29.93,29.96,29.92,29.94,43400.0,17.6514,17.6691,17.6455,17.6573,43400.0
2010-05-14 14:05:00,29.94,29.95,29.9,29.91,59500.0,17.6573,17.6632,17.6337,17.6396,59500.0
2010-05-14 14:10:00,29.91,29.92,29.83,29.84,212100.0,17.6396,17.6455,17.5924,17.5983,212100.0
2010-05-14 14:15:00,29.84,29.85,29.8,29.82,54200.0,17.5983,17.6042,17.5747,17.5865,54200.0
2010-05-14 14:20:00,29.82,29.86,29.82,29.86,49900.0,17.5865,17.6101,17.5865,17.6101,49900.0
2010-05-14 14:25:00,29.86,29.87,29.81,29.86,84400.0,17.6101,17.616,17.5806,17.6101,84400.0
2010-05-14 14:30:00,29.86,29.89,29.85,29.89,39300.0,17.6101,17.6278,17.6042,17.6278,39300.0
2010-05-14 14:35:00,29.88,29.92,29.86,29.89,45800.0,17.6219,17.6455,17.6101,17.6278,45800.0
2010-05-14 14:40:00,29.9,29.9,29.87,29.88,49200.0,17.6337,17.6337,17.616,17.6219,49200.0
2010-05-14 14:45:00,29.88,29.9,29.86,29.9,30900.0,17.6219,17.6337,17.6101,17.6337,30900.0
2010-05-14 14:50:00,29.9,29.92,29.85,29.87,114500.0,17.6337,17.6455,17.6042,17.616,114500.0
2010-05-14 14:55:00,29.86,29.88,29.84,29.86,53100.0,17.6101,17.6219,17.5983,17.6101,53100.0
2010-05-14 15:00:00,29.86,29.88,29.85,29.86,73000.0,17.6101,17.6219,17.6042,17.6101,73000.0
2010-05-14 15:05:00,29.86,29.88,29.83,29.87,19300.0,17.6101,17.6219,17.5924,17.616,19300.0
2010-05-14 15:10:00,29.88,29.91,29.87,29.87,39500.0,17.6219,17.6396,17.616,17.616,39500.0
2010-05-14 15:15:00,29.87,29.87,29.83,29.83,60500.0,17.616,17.616,17.5924,17.5924,60500.0
2010-05-14 15:20:00,29.83,29.84,29.78,29.8,107400.0,17.5924,17.5983,17.5629,17.5747,107400.0
2010-05-14 15:25:00,29.8,29.85,29.78,29.83,55800.0,17.5747,17.6042,17.5629,17.5924,55800.0
2010-05-14 15:30:00,29.83,29.87,29.83,29.85,80000.0,17.5924,17.616,17.5924,17.6042,80000.0
2010-05-14 15:35:00,29.84,29.85,29.81,29.83,35000.0,17.5983,17.6042,17.5806,17.5924,35000.0
2010-05-14 15:40:00,29.83,29.92,29.82,29.91,256200.0,17.5924,17.6455,17.5865,17.6396,256200.0
2010-05-14 15:45:00,29.91,29.92,29.88,29.88,166700.0,17.6396,17.6455,17.6219,17.6219,166700.0
2010-05-14 15:50:00,29.88,29.97,29.88,29.95,258100.0,17.6219,17.675,17.6219,17.6632,258100.0
2010-05-14 15:55:00,29.95,30.01,29.91,29.94,495900.0,17.6632,17.6986,17.6396,17.6573,495900.0
2010-05-17 09:30:00,30.0,30.1,29.98,29.98,94500.0,17.6927,17.7516,17.6809,17.6809,94500.0
2010-05-17 09:35:00,29.98,30.06,29.98,30.04,36800.0,17.6809,17.7281,17.6809,17.7163,36800.0
2010-05-17 09:40:00,30.04,30.06,30.0,30.01,23200.0,17.7163,17.7281,17.6927,17.6986,23200.0
2010-05-17 09:45:00,30.0,30.01,29.98,30.01,31600.0,17.6927,17.6986,17.6809,17.6986,31600.0
2010-05-17 09:50:00,30.01,30.05,30.01,30.04,43300.0,17.6986,17.7222,17.6986,17.7163,43300.0
2010-05-17 09:55:00,30.04,30.06,30.04,30.06,29100.0,17.7163,17.7281,17.7163,17.7281,29100.0
2010-05-17 10:00:00,30.05,30.09,30.03,30.06,72300.0,17.7222,17.7457,17.7104,17.7281,72300.0
2010-05-17 10:05:00,30.05,30.07,30.0,30.0,51800.0,17.7222,17.7339,17.6927,17.6927,51800.0
2010-05-17 10:10:00,30.0,30.04,29.98,30.02,42800.0,17.6927,17.7163,17.6809,17.7045,42800.0
2010-05-17 10:15:00,30.02,30.09,30.02,30.08,305000.0,17.7045,17.7457,17.7045,17.7398,305000.0
2010-05-17 10:20:00,30.08,30.08,29.99,30.0,194300.0,17.7398,17.7398,17.6868,17.6927,194300.0
2010-05-17 10:25:00,30.0,30.04,29.99,30.01,144200.0,17.6927,17.7163,17.6868,17.6986,144200.0
2010-05-17 10:30:00,30.01,30.01,29.96,29.98,32700.0,17.6986,17.6986,17.6691,17.6809,32700.0
2010-05-17 10:35:00,29.99,30.07,29.99,30.01,137000.0,17.6868,17.7339,17.6868,17.6986,137000.0
2010-05-17 10:40:00,30.0,30.01,29.94,29.95,224000.0,17.6927,17.6986,17.6573,17.6632,224000.0
2010-05-17 10:45:00,29.95,29.97,29.95,29.95,58400.0,17.6632,17.675,17.6632,17.6632,58400.0
2010-05-17 10:50:00,29.95,29.99,29.94,29.96,67100.0,17.6632,17.6868,17.6573,17.6691,67100.0
2010-05-17 10:55:00,29.96,29.96,29.92,29.92,90100.0,17.6691,17.6691,17.6455,17.6455,90100.0
2010-05-17 11:00:00,29.92,29.94,29.88,29.89,47700.0,17.6455,17.6573,17.6219,17.6278,47700.0
2010-05-17 11:05:00,29.89,29.92,29.87,29.91,21500.0,17.6278,17.6455,17.616,17.6396,21500.0
2010-05-17 11:10:00,29.9,29.9,29.88,29.88,25300.0,17.6337,17.6337,17.6219,17.6219,25300.0
2010-05-17 11:15:00,29.88,29.92,29.85,29.85,69000.0,17.6219,17.6455,17.6042,17.6042,69000.0
2010-05-17 11:20:00,29.85,29.87,29.81,29.85,213100.0,17.6042,17.616,17.5806,17.6042,213100.0
2010-05-17 11:25:00,29.85,29.85,29.78,29.84,78400.0,17.6042,17.6042,17.5629,17.5983,78400.0
2010-05-17 11:30:00,29.84,29.87,29.83,29.86,84500.0,17.5983,17.616,17.5924,17.6101,84500.0
2010-05-17 11:35:00,29.86,29.88,29.81,29.81,92400.0,17.6101,17.6219,17.5806,17.5806,92400.0
2010-05-17 11:40:00,29.82,29.84,29.81,29.83,105600.0,17.5865,17.5983,17.5806,17.5924,105600.0
2010-05-17 11:45:00,29.83,29.84,29.78,29.81,90800.0,17.5924,17.5983,17.5629,17.5806,90800.0
2010-05-17 11:50:00,29.8,29.8,29.73,29.73,109600.0,17.5747,17.5747,17.5334,17.5334,109600.0
2010-05-17 11:55:00,29.73,29.75,29.72,29.73,98200.0,17.5334,17.5452,17.5275,17.5334,98200.0
2010-05-17 12:00:00,29.72,29.72,29.56,29.58,240800.0,17.5275,17.5275,17.4332,17.445,240800.0
2010-05-17 12:05:00,29.58,29.59,29.5,29.55,224000.0,17.445,17.4509,17.3978,17.4273,224000.0
2010-05-17 12:10:00,29.55,29.57,29.54,29.57,105500.0,17.4273,17.4391,17.4214,17.4391,105500.0
2010-05-17 12:15:00,29.56,29.59,29.54,29.59,93200.0,17.4332,17.4509,17.4214,17.4509,93200.0
2010-05-17 12:20:00,29.59,29.67,29.58,29.67,101800.0,17.4509,17.498,17.445,17.498,101800.0
2010-05-17 12:25:00,29.67,29.7,29.65,29.65,31500.0,17.498,17.5157,17.4863,17.4863,31500.0
2010-05-17 12:30:00,29.65,29.67,29.64,29.66,79700.0,17.4863,17.498,17.4804,17.4921,79700.0
2010-05-17 12:35:00,29.65,29.65,29.63,29.65,52700.0,17.4863,17.4863,17.4745,17.4863,52700.0
2010-05-17 12:40:00,29.65,29.68,29.63,29.63,63200.0,17.4863,17.5039,17.4745,17.4745,63200.0
2010-05-17 12:45:00,29.63,29.65,29.62,29.65,70800.0,17.4745,17.4863,17.4686,17.4863,70800.0
2010-05-17 12:50:00,29.65,29.66,29.62,29.64,57700.0,17.4863,17.4921,17.4686,17.4804,57700.0
2010-05-17 12:55:00,29.64,29.67,29.64,29.67,76400.0,17.4804,17.498,17.4804,17.498,76400.0
2010-05-17 13:00:00,29.66,29.7,29.65,29.66,108200.0,17.4921,17.5157,17.4863,17.4921,108200.0
2010-05-17 13:05:00,29.66,29.7,29.66,29.7,120000.0,17.4921,17.5157,17.4921,17.5157,120000.0
2010-05-17 13:10:00,29.7,29.71,29.68,29.7,23200.0,17.5157,17.5216,17.5039,17.5157,23200.0
2010-05-17 13:15:00,29.7,29.79,29.7,29.79,121800.0,17.5157,17.5688,17.5157,17.5688,121800.0
2010-05-17 13:20:00,29.77,29.79,29.77,29.78,23400.0,17.557,17.5688,17.557,17.5629,23400.0
2010-05-17 13:25:00,29.78,29.81,29.77,29.78,77600.0,17.5629,17.5806,17.557,17.5629,77600.0
2010-05-17 13:30:00,29.78,29.82,29.78,29.81,36100.0,17.5629,17.5865,17.5629,17.5806,36100.0
2010-05-17 13:35:00,29.81,29.82,29.73,29.73,45600.0,17.5806,17.5865,17.5334,17.5334,45600.0
2010-05-17 13:40:00,29.74,29.74,29.7,29.72,252000.0,17.5393,17.5393,17.5157,17.5275,252000.0
2010-05-17 13:45:00,29.73,29.75,29.71,29.75,84500.0,17.5334,17.5452,17.5216,17.5452,84500.0
2010-05-17 13:50:00,29.74,29.76,29.73,29.75,33800.0,17.5393,17.5511,17.5334,17.5452,33800.0
2010-05-17 13:55:00,29.75,29.81,29.75,29.79,82800.0,17.5452,17.5806,17.5452,17.5688,82800.0
2010-05-17 14:00:00,29.79,29.87,29.79,29.85,72200.0,17.5688,17.616,17.5688,17.6042,72200.0
2010-05-17 14:05:00,29.86,29.87,29.8,29.8,72300.0,17.6101,17.616,17.5747,17.5747,72300.0
2010-05-17 14:10:00,29.79,29.85,29.79,29.85,66200.0,17.5688,17.6042,17.5688,17.6042,66200.0
2010-05-17 14:15:00,29.85,29.88,29.84,29.86,90400.0,17.6042,17.6219,17.5983,17.6101,90400.0
2010-05-17 14:20:00,29.86,29.87,29.82,29.83,34900.0,17.6101,17.616,17.5865,17.5924,34900.0
2010-05-17 14:25:00,29.82,29.83,29.79,29.82,46800.0,17.5865,17.5924,17.5688,17.5865,46800.0
2010-05-17 14:30:00,29.81,29.86,29.81,29.81,195200.0,17.5806,17.6101,17.5806,17.5806,195200.0
2010-05-17 14:35:00,29.81,29.84,29.78,29.83,273000.0,17.5806,17.5983,17.5629,17.5924,273000.0
2010-05-17 14:40:00,29.84,29.89,29.84,29.86,68900.0,17.5983,17.6278,17.5983,17.6101,68900.0
2010-05-17 14:45:00,29.86,29.89,29.86,29.87,41600.0,17.6101,17.6278,17.6101,17.616,41600.0
2010-05-17 14:50:00,29.87,29.9,29.84,29.84,89800.0,17.616,17.6337,17.5983,17.5983,89800.0
2010-05-17 14:55:00,29.85,29.91,29.85,29.88,67800.0,17.6042,17.6396,17.6042,17.6219,67800.0
2010-05-17 15:00:00,29.88,29.95,29.88,29.93,87400.0,17.6219,17.6632,17.6219,17.6514,87400.0
2010-05-17 15:05:00,29.93,29.93,29.8,29.82,199000.0,17.6514,17.6514,17.5747,17.5865,199000.0
2010-05-17 15:10:00,29.82,29.88,29.82,29.87,192500.0,17.5865,17.6219,17.5865,17.616,192500.0
2010-05-17 15:15:00,29.87,29.87,29.81,29.83,75600.0,17.616,17.616,17.5806,17.5924,75600.0
2010-05-17 15:20:00,29.84,29.88,29.78,29.81,211900.0,17.5983,17.6219,17.5629,17.5806,211900.0
2010-05-17 15:25:00,29.81,29.88,29.79,29.87,154900.0,17.5806,17.6219,17.5688,17.616,154900.0
2010-05-17 15:30:00,29.86,29.9,29.86,29.89,93200.0,17.6101,17.6337,17.6101,17.6278,93200.0
2010-05-17 15:35:00,29.9,30.04,29.9,30.01,403100.0,17.6337,17.7163,17.6337,17.6986,403100.0
2010-05-17 15:40:00,30.01,30.02,29.92,29.94,130300.0,17.6986,17.7045,17.6455,17.6573,130300.0
2010-05-17 15:45:00,29.94,29.98,29.94,29.98,263400.0,17.6573,17.6809,17.6573,17.6809,263400.0
2010-05-17 15:50:00,29.98,30.01,29.95,29.99,163400.0,17.6809,17.6986,17.6632,17.6868,163400.0
2010-05-17 15:55:00,30.0,30.0,29.94,29.97,304000.0,17.6927,17.6927,17.6573,17.675,304000.0
2010-05-18 09:30:00,30.1,30.16,30.02,30.03,418700.0,17.7516,17.787,17.7045,17.7104,418700.0
2010-05-18 09:35:00,30.03,30.13,30.02,30.11,111500.0,17.7104,17.7693,17.7045,17.7575,111500.0
2010-05-18 09:40:00,30.1,30.16,30.1,30.15,45500.0,17.7516,17.787,17.7516,17.7811,45500.0
2010-05-18 09:45:00,30.14,30.21,30.14,30.2,31100.0,17.7752,17.8165,17.7752,17.8106,31100.0
2010-05-18 09:50:00,30.19,30.21,30.17,30.2,213200.0,17.8047,17.8165,17.7929,17.8106,213200.0
2010-05-18 09:55:00,30.2,30.21,30.17,30.18,55900.0,17.8106,17.8165,17.7929,17.7988,55900.0
2010-05-18 10:00:00,30.18,30.18,30.1,30.11,34500.0,17.7988,17.7988,17.7516,17.7575,34500.0
2010-05-18 10:05:00,30.11,30.15,30.11,30.13,33600.0,17.7575,17.7811,17.7575,17.7693,33600.0
2010-05-18 10:10:00,30.14,30.15,30.08,30.15,103500.0,17.7752,17.7811,17.7398,17.7811,103500.0
2010-05-18 10:15:00,30.18,30.18,30.14,30.15,125900.0,17.7988,17.7988,17.7752,17.7811,125900.0
2010-05-18 10:20:00,30.15,30.15,30.11,30.12,26200.0,17.7811,17.7811,17.7575,17.7634,26200.0
2010-05-18 10:25:00,30.12,30.13,30.08,30.09,56100.0,17.7634,17.7693,17.7398,17.7457,56100.0
2010-05-18 10:30:00,30.08,30.13,30.08,30.13,135000.0,17.7398,17.7693,17.7398,17.7693,135000.0
2010-05-18 10:35:00,30.13,30.18,30.13,30.17,134400.0,17.7693,17.7988,17.7693,17.7929,134400.0
2010-05-18 10:40:00,30.17,30.18,30.12,30.16,206600.0,17.7929,17.7988,17.7634,17.787,206600.0
2010-05-18 10:45:00,30.15,30.17,30.13,30.14,184000.0,17.7811,17.7929,17.7693,17.7752,184000.0
2010-05-18 10:50:00,30.14,30.14,30.09,30.11,96600.0,17.7752,17.7752,17.7457,17.7575,96600.0
2010-05-18 10:55:00,30.11,30.12,30.07,30.09,100600.0,17.7575,17.7634,17.7339,17.7457,100600.0
2010-05-18 11:00:00,30.09,30.12,30.09,30.11,49600.0,17.7457,17.7634,17.7457,17.7575,49600.0
2010-05-18 11:05:00,30.11,30.12,30.08,30.09,33800.0,17.7575,17.7634,17.7398,17.7457,33800.0
2010-05-18 11:10:00,30.09,30.13,30.07,30.08,60500.0,17.7457,17.7693,17.7339,17.7398,60500.0
2010-05-18 11:15:00,30.08,30.08,30.05,30.06,82500.0,17.7398,17.7398,17.7222,17.7281,82500.0
2010-05-18 11:20:00,30.07,30.09,30.06,30.07,40000.0,17.7339,17.7457,17.7281,17.7339,40000.0
2010-05-18 11:25:00,30.08,30.14,30.08,30.14,93500.0,17.7398,17.7752,17.7398,17.7752,93500.0
2010-05-18 11:30:00,30.15,30.15,30.11,30.12,58200.0,17.7811,17.7811,17.7575,17.7634,58200.0
2010-05-18 11:35:00,30.13,30.14,30.04,30.05,47400.0,17.7693,17.7752,17.7163,17.7222,47400.0
2010-05-18 11:40:00,30.05,30.05,29.96,29.98,120000.0,17.7222,17.7222,17.6691,17.6809,120000.0
2010-05-18 11:45:00,29.97,30.02,29.97,30.01,50900.0,17.675,17.7045,17.675,17.6986,50900.0
2010-05-18 11:50:00,30.0,30.03,30.0,30.03,32000.0,17.6927,17.7104,17.6927,17.7104,32000.0
2010-05-18 11:55:00,30.03,30.05,30.03,30.03,29500.0,17.7104,17.7222,17.7104,17.7104,29500.0
2010-05-18 12:00:00,30.03,30.05,29.98,29.98,123700.0,17.7104,17.7222,17.6809,17.6809,123700.0
2010-05-18 12:05:00,29.98,30.02,29.98,30.01,28500.0,17.6809,17.7045,17.6809,17.6986,28500.0
2010-05-18 12:10:00,30.01,30.04,30.0,30.02,19400.0,17.6986,17.7163,17.6927,17.7045,19400.0
2010-05-18 12:15:00,30.03,30.04,30.03,30.03,14300.0,17.7104,17.7163,17.7104,17.7104,14300.0
2010-05-18 12:20:00,30.02,30.03,29.98,30.0,84000.0,17.7045,17.7104,17.6809,17.6927,84000.0
2010-05-18 12:25:00,30.0,30.05,30.0,30.05,29300.0,17.6927,17.7222,17.6927,17.7222,29300.0
2010-05-18 12:30:00,30.04,30.05,30.02,30.05,26000.0,17.7163,17.7222,17.7045,17.7222,26000.0
2010-05-18 12:35:00,30.05,30.08,30.05,30.06,28800.0,17.7222,17.7398,17.7222,17.7281,28800.0
2010-05-18 12:40:00,30.06,30.08,30.06,30.07,27800.0,17.7281,17.7398,17.7281,17.7339,27800.0
2010-05-18 12:45:00,30.07,30.13,30.07,30.12,55100.0,17.7339,17.7693,17.7339,17.7634,55100.0
2010-05-18 12:50:00,30.11,30.14,30.05,30.06,69800.0,17.7575,17.7752,17.7222,17.7281,69800.0
2010-05-18 12:55:00,30.06,30.07,30.0,30.0,63800.0,17.7281,17.7339,17.6927,17.6927,63800.0
2010-05-18 13:00:00,29.99,30.05,29.97,30.01,159100.0,17.6868,17.7222,17.675,17.6986,159100.0
2010-05-18 13:05:00,30.0,30.0,29.91,29.98,107900.0,17.6927,17.6927,17.6396,17.6809,107900.0
2010-05-18 13:10:00,29.98,29.99,29.89,29.92,113500.0,17.6809,17.6868,17.6278,17.6455,113500.0
2010-05-18 13:15:00,29.91,29.94,29.9,29.91,163300.0,17.6396,17.6573,17.6337,17.6396,163300.0
2010-05-18 13:20:00,29.9,29.93,29.9,29.92,76400.0,17.6337,17.6514,17.6337,17.6455,76400.0
2010-05-18 13:25:00,29.92,29.97,29.91,29.94,57600.0,17.6455,17.675,17.6396,17.6573,57600.0
2010-05-18 13:30:00,29.94,29.97,29.94,29.96,17600.0,17.6573,17.675,17.6573,17.6691,17600.0
2010-05-18 13:35:00,29.97,29.97,29.87,29.89,73700.0,17.675,17.675,17.616,17.6278,73700.0
2010-05-18 13:40:00,29.89,29.89,29.84,29.86,86100.0,17.6278,17.6278,17.5983,17.6101,86100.0
2010-05-18 13:45:00,29.85,29.89,29.82,29.85,135500.0,17.6042,17.6278,17.5865,17.6042,135500.0
2010-05-18 13:50:00,29.84,29.87,29.83,29.85,36000.0,17.5983,17.616,17.5924,17.6042,36000.0
2010-05-18 13:55:00,29.84,29.88,29.8,29.81,103100.0,17.5983,17.6219,17.5747,17.5806,103100.0
2010-05-18 14:00:00,29.81,29.88,29.81,29.87,69700.0,17.5806,17.6219,17.5806,17.616,69700.0
2010-05-18 14:05:00,29.87,29.9,29.84,29.87,60700.0,17.616,17.6337,17.5983,17.616,60700.0
2010-05-18 14:10:00,29.86,29.91,29.86,29.86,46100.0,17.6101,17.6396,17.6101,17.6101,46100.0
2010-05-18 14:15:00,29.85,29.88,29.83,29.86,17800.0,17.6042,17.6219,17.5924,17.6101,17800.0
2010-05-18 14:20:00,29.85,29.86,29.79,29.79,104300.0,17.6042,17.6101,17.5688,17.5688,104300.0
2010-05-18 14:25:00,29.79,29.81,29.74,29.79,174100.0,17.5688,17.5806,17.5393,17.5688,174100.0
2010-05-18 14:30:00,29.79,29.79,29.72,29.72,95600.0,17.5688,17.5688,17.5275,17.5275,95600.0
2010-05-18 14:35:00,29.72,29.74,29.66,29.69,119900.0,17.5275,17.5393,17.4921,17.5098,119900.0
2010-05-18 14:40:00,29.69,29.72,29.66,29.71,246900.0,17.5098,17.5275,17.4921,17.5216,246900.0
2010-05-18 14:45:00,29.71,29.74,29.7,29.71,52600.0,17.5216,17.5393,17.5157,17.5216,52600.0
2010-05-18 14:50:00,29.71,29.71,29.66,29.66,145100.0,17.5216,17.5216,17.4921,17.4921,145100.0
2010-05-18 14:55:00,29.67,29.7,29.65,29.68,179200.0,17.498,17.5157,17.4863,17.5039,179200.0
2010-05-18 15:00:00,29.69,29.69,29.62,29.67,121900.0,17.5098,17.5098,17.4686,17.498,121900.0
2010-05-18 15:05:00,29.67,29.71,29.65,29.69,78100.0,17.498,17.5216,17.4863,17.5098,78100.0
2010-05-18 15:10:00,29.69,29.77,29.67,29.77,63700.0,17.5098,17.557,17.498,17.557,63700.0
2010-05-18 15:15:00,29.78,29.79,29.75,29.77,58000.0,17.5629,17.5688,17.5452,17.557,58000.0
2010-05-18 15:20:00,29.78,29.79,29.73,29.74,42700.0,17.5629,17.5688,17.5334,17.5393,42700.0
2010-05-18 15:25:00,29.74,29.74,29.65,29.66,83400.0,17.5393,17.5393,17.4863,17.4921,83400.0
2010-05-18 15:30:00,29.65,29.68,29.62,29.65,235400.0,17.4863,17.5039,17.4686,17.4863,235400.0
2010-05-18 15:35:00,29.66,29.73,29.65,29.72,66600.0,17.4921,17.5334,17.4863,17.5275,66600.0
2010-05-18 15:40:00,29.71,29.73,29.68,29.71,126400.0,17.5216,17.5334,17.5039,17.5216,126400.0
2010-05-18 15:45:00,29.71,29.74,29.63,29.63,238600.0,17.5216,17.5393,17.4745,17.4745,238600.0
2010-05-18 15:50:00,29.64,29.73,29.63,29.71,234300.0,17.4804,17.5334,17.4745,17.5216,234300.0
2010-05-18 15:55:00,29.71,29.72,29.66,29.67,465300.0,17.5216,17.5275,17.4921,17.498,465300.0
2010-05-19 09:30:00,29.55,29.55,29.5,29.5,91800.0,17.4273,17.4273,17.3978,17.3978,91800.0
2010-05-19 09:35:00,29.51,29.52,29.41,29.45,80900.0,17.4037,17.4096,17.3447,17.3683,80900.0
2010-05-19 09:40:00,29.45,29.52,29.41,29.52,169200.0,17.3683,17.4096,17.3447,17.4096,169200.0
2010-05-19 09:45:00,29.53,29.57,29.52,29.54,224000.0,17.4155,17.4391,17.4096,17.4214,224000.0
2010-05-19 09:50:00,29.55,29.56,29.51,29.55,107200.0,17.4273,17.4332,17.4037,17.4273,107200.0
2010-05-19 09:55:00,29.54,29.59,29.54,29.57,149300.0,17.4214,17.4509,17.4214,17.4391,149300.0
2010-05-19 10:00:00,29.57,29.59,29.51,29.58,141500.0,17.4391,17.4509,17.4037,17.445,141500.0
2010-05-19 10:05:00,29.59,29.66,29.56,29.57,112600.0,17.4509,17.4921,17.4332,17.4391,112600.0
2010-05-19 10:10:00,29.57,29.57,29.51,29.55,111700.0,17.4391,17.4391,17.4037,17.4273,111700.0
2010-05-19 10:15:00,29.54,29.56,29.4,29.45,77500.0,17.4214,17.4332,17.3388,17.3683,77500.0
2010-05-19 10:20:00,29.45,29.45,29.29,29.3,187900.0,17.3683,17.3683,17.2739,17.2798,187900.0
2010-05-19 10:25:00,29.3,29.46,29.3,29.45,130500.0,17.2798,17.3742,17.2798,17.3683,130500.0
2010-05-19 10:30:00,29.45,29.48,29.37,29.46,256200.0,17.3683,17.386,17.3211,17.3742,256200.0
2010-05-19 10:35:00,29.46,29.46,29.39,29.39,49600.0,17.3742,17.3742,17.3329,17.3329,49600.0
2010-05-19 10:40:00,29.39,29.46,29.36,29.44,101100.0,17.3329,17.3742,17.3152,17.3624,101100.0
2010-05-19 10:45:00,29.44,29.45,29.38,29.39,81300.0,17.3624,17.3683,17.327,17.3329,81300.0
2010-05-19 10:50:00,29.39,29.4,29.34,29.38,95000.0,17.3329,17.3388,17.3034,17.327,95000.0
2010-05-19 10:55:00,29.38,29.47,29.38,29.44,60600.0,17.327,17.3801,17.327,17.3624,60600.0
2010-05-19 11:00:00,29.44,29.44,29.36,29.38,72200.0,17.3624,17.3624,17.3152,17.327,72200.0
2010-05-19 11:05:00,29.38,29.4,29.35,29.35,93600.0,17.327,17.3388,17.3093,17.3093,93600.0
2010-05-19 11:10:00,29.36,29.37,29.31,29.37,65400.0,17.3152,17.3211,17.2857,17.3211,65400.0
2010-05-19 11:15:00,29.37,29.39,29.35,29.36,52700.0,17.3211,17.3329,17.3093,17.3152,52700.0
2010-05-19 11:20:00,29.36,29.38,29.28,29.28,112300.0,17.3152,17.327,17.268,17.268,112300.0
2010-05-19 11:25:00,29.27,29.35,29.26,29.34,78900.0,17.2621,17.3093,17.2562,17.3034,78900.0
2010-05-19 11:30:00,29.34,29.34,29.29,29.32,72100.0,17.3034,17.3034,17.2739,17.2916,72100.0
2010-05-19 11:35:00,29.32,29.34,29.3,29.3,49300.0,17.2916,17.3034,17.2798,17.2798,49300.0
2010-05-19 11:40:00,29.3,29.32,29.26,29.28,99700.0,17.2798,17.2916,17.2562,17.268,99700.0
2010-05-19 11:45:00,29.28,29.31,29.18,29.19,156100.0,17.268,17.2857,17.2091,17.215,156100.0
2010-05-19 11:50:00,29.19,29.24,29.17,29.21,115100.0,17.215,17.2445,17.2032,17.2268,115100.0
2010-05-19 11:55:00,29.2,29.29,29.19,29.28,66900.0,17.2209,17.2739,17.215,17.268,66900.0
2010-05-19 12:00:00,29.27,29.29,29.24,29.27,81000.0,17.2621,17.2739,17.2445,17.2621,81000.0
2010-05-19 12:05:00,29.27,29.27,29.22,29.23,23700.0,17.2621,17.2621,17.2327,17.2386,23700.0
2010-05-19 12:10:00,29.24,29.27,29.23,29.27,31500.0,17.2445,17.2621,17.2386,17.2621,31500.0
2010-05-19 12:15:00,29.27,29.27,29.21,29.25,70900.0,17.2621,17.2621,17.2268,17.2503,70900.0
2010-05-19 12:20:00,29.26,29.31,29.25,29.28,68900.0,17.2562,17.2857,17.2503,17.268,68900.0
2010-05-19 12:25:00,29.28,29.37,29.27,29.32,90100.0,17.268,17.3211,17.2621,17.2916,90100.0
2010-05-19 12:30:00,29.32,29.32,29.25,29.28,38400.0,17.2916,17.2916,17.2503,17.268,38400.0
2010-05-19 12:35:00,29.28,29.33,29.28,29.32,100900.0,17.268,17.2975,17.268,17.2916,100900.0
2010-05-19 12:40:00,29.32,29.33,29.3,29.32,33400.0,17.2916,17.2975,17.2798,17.2916,33400.0
2010-05-19 12:45:00,29.32,29.33,29.27,29.29,25600.0,17.2916,17.2975,17.2621,17.2739,25600.0
2010-05-19 12:50:00,29.29,29.37,29.28,29.35,30400.0,17.2739,17.3211,17.268,17.3093,30400.0
2010-05-19 12:55:00,29.35,29.44,29.33,29.44,86300.0,17.3093,17.3624,17.2975,17.3624,86300.0
2010-05-19 13:00:00,29.44,29.45,29.4,29.42,148700.0,17.3624,17.3683,17.3388,17.3506,148700.0
2010-05-19 13:05:00,29.42,29.44,29.38,29.44,121800.0,17.3506,17.3624,17.327,17.3624,121800.0
2010-05-19 13:10:00,29.43,29.45,29.4,29.45,46700.0,17.3565,17.3683,17.3388,17.3683,46700.0
2010-05-19 13:15:00,29.45,29.46,29.41,29.45,62400.0,17.3683,17.3742,17.3447,17.3683,62400.0
2010-05-19 13:20:00,29.45,29.54,29.44,29.51,162000.0,17.3683,17.4214,17.3624,17.4037,162000.0
2010-05-19 13:25:00,29.51,29.53,29.47,29.48,90300.0,17.4037,17.4155,17.3801,17.386,90300.0
2010-05-19 13:30:00,29.48,29.49,29.45,29.45,66600.0,17.386,17.3919,17.3683,17.3683,66600.0
2010-05-19 13:35:00,29.45,29.45,29.39,29.44,107900.0,17.3683,17.3683,17.3329,17.3624,107900.0
2010-05-19 13:40:00,29.44,29.47,29.42,29.45,58800.0,17.3624,17.3801,17.3506,17.3683,58800.0
2010-05-19 13:45:00,29.46,29.51,29.43,29.5,66300.0,17.3742,17.4037,17.3565,17.3978,66300.0
2010-05-19 13:50:00,29.5,29.5,29.43,29.45,87900.0,17.3978,17.3978,17.3565,17.3683,87900.0
2010-05-19 13:55:00,29.45,29.46,29.38,29.4,63700.0,17.3683,17.3742,17.327,17.3388,63700.0
2010-05-19 14:00:00,29.4,29.48,29.37,29.46,68400.0,17.3388,17.386,17.3211,17.3742,68400.0
2010-05-19 14:05:00,29.45,29.5,29.39,29.4,230200.0,17.3683,17.3978,17.3329,17.3388,230200.0
2010-05-19 14:10:00,29.4,29.42,29.37,29.42,93100.0,17.3388,17.3506,17.3211,17.3506,93100.0
2010-05-19 14:15:00,29.43,29.43,29.39,29.39,56400.0,17.3565,17.3565,17.3329,17.3329,56400.0
2010-05-19 14:20:00,29.39,29.42,29.38,29.38,125300.0,17.3329,17.3506,17.327,17.327,125300.0
2010-05-19 14:25:00,29.38,29.43,29.38,29.42,61200.0,17.327,17.3565,17.327,17.3506,61200.0
2010-05-19 14:30:00,29.42,29.44,29.39,29.4,65600.0,17.3506,17.3624,17.3329,17.3388,65600.0
2010-05-19 14:35:00,29.4,29.43,29.37,29.38,95100.0,17.3388,17.3565,17.3211,17.327,95100.0
2010-05-19 14:40:00,29.38,29.44,29.37,29.42,95500.0,17.327,17.3624,17.3211,17.3506,95500.0
2010-05-19 14:45:00,29.42,29.46,29.42,29.46,53400.0,17.3506,17.3742,17.3506,17.3742,53400.0
2010-05-19 14:50:00,29.45,29.47,29.4,29.42,129300.0,17.3683,17.3801,17.3388,17.3506,129300.0
2010-05-19 14:55:00,29.42,29.43,29.37,29.4,81300.0,17.3506,17.3565,17.3211,17.3388,81300.0
2010-05-19 15:00:00,29.4,29.43,29.34,29.35,108500.0,17.3388,17.3565,17.3034,17.3093,108500.0
2010-05-19 15:05:00,29.36,29.36,29.27,29.29,86200.0,17.3152,17.3152,17.2621,17.2739,86200.0
2010-05-19 15:10:00,29.29,29.3,29.25,29.26,78900.0,17.2739,17.2798,17.2503,17.2562,78900.0
2010-05-19 15:15:00,29.27,29.36,29.26,29.34,99200.0,17.2621,17.3152,17.2562,17.3034,99200.0
2010-05-19 15:20:00,29.34,29.38,29.3,29.33,139700.0,17.3034,17.327,17.2798,17.2975,139700.0
2010-05-19 15:25:00,29.33,29.41,29.33,29.4,142900.0,17.2975,17.3447,17.2975,17.3388,142900.0
2010-05-19 15:30:00,29.41,29.44,29.36,29.42,176500.0,17.3447,17.3624,17.3152,17.3506,176500.0
2010-05-19 15:35:00,29.42,29.55,29.38,29.53,206100.0,17.3506,17.4273,17.327,17.4155,206100.0
2010-05-19 15:40:00,29.53,29.56,29.44,29.5,201200.0,17.4155,17.4332,17.3624,17.3978,201200.0
2010-05-19 15:45:00,29.51,29.54,29.45,29.47,217500.0,17.4037,17.4214,17.3683,17.3801,217500.0
2010-05-19 15:50:00,29.47,29.5,29.44,29.48,226100.0,17.3801,17.3978,17.3624,17.386,226100.0
2010-05-19 15:55:00,29.48,29.48,29.39,29.39,519200.0,17.386,17.386,17.3329,17.3329,519200.0
2010-05-20 09:30:00,28.98,28.99,28.85,28.87,261400.0,17.0911,17.097,17.0144,17.0262,261400.0
2010-05-20 09:35:00,28.87,28.93,28.81,28.91,277300.0,17.0262,17.0616,16.9909,17.0498,277300.0
2010-05-20 09:40:00,28.92,28.94,28.88,28.9,127000.0,17.0557,17.0675,17.0321,17.0439,127000.0
2010-05-20 09:45:00,28.9,28.97,28.89,28.97,96600.0,17.0439,17.0852,17.038,17.0852,96600.0
2010-05-20 09:50:00,28.96,29.01,28.96,28.98,162900.0,17.0793,17.1088,17.0793,17.0911,162900.0
2010-05-20 09:55:00,28.97,28.99,28.96,28.96,61700.0,17.0852,17.097,17.0793,17.0793,61700.0
2010-05-20 10:00:00,28.97,28.98,28.89,28.92,113300.0,17.0852,17.0911,17.038,17.0557,113300.0
2010-05-20 10:05:00,28.91,29.01,28.9,28.93,85200.0,17.0498,17.1088,17.0439,17.0616,85200.0
2010-05-20 10:10:00,28.93,28.93,28.81,28.82,129300.0,17.0616,17.0616,16.9909,16.9968,129300.0
2010-05-20 10:15:00,28.82,28.83,28.76,28.8,155600.0,16.9968,17.0027,16.9614,16.985,155600.0
2010-05-20 10:20:00,28.8,28.82,28.69,28.71,280100.0,16.985,16.9968,16.9201,16.9319,280100.0
2010-05-20 10:25:00,28.71,28.78,28.68,28.78,114600.0,16.9319,16.9732,16.9142,16.9732,114600.0
2010-05-20 10:30:00,28.79,28.9,28.78,28.88,128600.0,16.9791,17.0439,16.9732,17.0321,128600.0
2010-05-20 10:35:00,28.87,28.9,28.83,28.85,140600.0,17.0262,17.0439,17.0027,17.0144,140600.0
2010-05-20 10:40:00,28.84,28.9,28.81,28.89,68800.0,17.0085,17.0439,16.9909,17.038,68800.0
2010-05-20 10:45:00,28.89,28.92,28.86,28.87,106800.0,17.038,17.0557,17.0203,17.0262,106800.0
2010-05-20 10:50:00,28.87,28.92,28.86,28.89,96200.0,17.0262,17.0557,17.0203,17.038,96200.0
2010-05-20 10:55:00,28.88,28.88,28.84,28.84,36100.0,17.0321,17.0321,17.0085,17.0085,36100.0
2010-05-20 11:00:00,28.85,28.88,28.82,28.82,123900.0,17.0144,17.0321,16.9968,16.9968,123900.0
2010-05-20 11:05:00,28.82,28.91,28.82,28.87,105100.0,16.9968,17.0498,16.9968,17.0262,105100.0
2010-05-20 11:10:00,28.87,28.88,28.79,28.8,70700.0,17.0262,17.0321,16.9791,16.985,70700.0
2010-05-20 11:15:00,28.8,28.84,28.75,28.81,215400.0,16.985,17.0085,16.9555,16.9909,215400.0
2010-05-20 11:20:00,28.82,28.87,28.78,28.84,80300.0,16.9968,17.0262,16.9732,17.0085,80300.0
2010-05-20 11:25:00,28.85,28.91,28.81,28.9,171900.0,17.0144,17.0498,16.9909,17.0439,171900.0
2010-05-20 11:30:00,28.9,28.91,28.85,28.88,154900.0,17.0439,17.0498,17.0144,17.0321,154900.0
2010-05-20 11:35:00,28.89,28.92,28.85,28.92,51900.0,17.038,17.0557,17.0144,17.0557,51900.0
2010-05-20 11:40:00,28.91,28.93,28.86,28.87,27700.0,17.0498,17.0616,17.0203,17.0262,27700.0
2010-05-20 11:45:00,28.88,28.9,28.86,28.87,24000.0,17.0321,17.0439,17.0203,17.0262,24000.0
2010-05-20 11:50:00,28.86,28.88,28.82,28.84,41500.0,17.0203,17.0321,16.9968,17.0085,41500.0
2010-05-20 11:55:00,28.84,28.84,28.78,28.8,74400.0,17.0085,17.0085,16.9732,16.985,74400.0
2010-05-20 12:00:00,28.79,28.83,28.78,28.81,122400.0,16.9791,17.0027,16.9732,16.9909,122400.0
2010-05-20 12:05:00,28.8,28.87,28.8,28.85,32400.0,16.985,17.0262,16.985,17.0144,32400.0
2010-05-20 12:10:00,28.85,28.85,28.79,28.79,51700.0,17.0144,17.0144,16.9791,16.9791,51700.0
2010-05-20 12:15:00,28.78,28.78,28.72,28.74,79900.0,16.9732,16.9732,16.9378,16.9496,79900.0
2010-05-20 12:20:00,28.74,28.77,28.73,28.74,23600.0,16.9496,16.9673,16.9437,16.9496,23600.0
2010-05-20 12:25:00,28.72,28.78,28.72,28.77,61600.0,16.9378,16.9732,16.9378,16.9673,61600.0
2010-05-20 12:30:00,28.77,28.78,28.73,28.74,43400.0,16.9673,16.9732,16.9437,16.9496,43400.0
2010-05-20 12:35:00,28.74,28.8,28.73,28.79,57900.0,16.9496,16.985,16.9437,16.9791,57900.0
2010-05-20 12:40:00,28.79,28.8,28.73,28.74,63400.0,16.9791,16.985,16.9437,16.9496,63400.0
2010-05-20 12:45:00,28.74,28.76,28.72,28.73,75200.0,16.9496,16.9614,16.9378,16.9437,75200.0
2010-05-20 12:50:00,28.72,28.74,28.68,28.68,71600.0,16.9378,16.9496,16.9142,16.9142,71600.0
2010-05-20 12:55:00,28.68,28.72,28.6,28.61,149000.0,16.9142,16.9378,16.867,16.8729,149000.0
2010-05-20 13:00:00,28.62,28.69,28.6,28.68,131700.0,16.8788,16.9201,16.867,16.9142,131700.0
2010-05-20 13:05:00,28.68,28.71,28.67,28.7,139000.0,16.9142,16.9319,16.9083,16.926,139000.0
2010-05-20 13:10:00,28.69,28.76,28.68,28.75,109300.0,16.9201,16.9614,16.9142,16.9555,109300.0
2010-05-20 13:15:00,28.75,28.79,28.73,28.78,158100.0,16.9555,16.9791,16.9437,16.9732,158100.0
2010-05-20 13:20:00,28.77,28.81,28.75,28.79,203900.0,16.9673,16.9909,16.9555,16.9791,203900.0
2010-05-20 13:25:00,28.79,28.87,28.77,28.82,128300.0,16.9791,17.0262,16.9673,16.9968,128300.0
2010-05-20 13:30:00,28.82,28.89,28.79,28.82,288000.0,16.9968,17.038,16.9791,16.9968,288000.0
2010-05-20 13:35:00,28.79,28.8,28.74,28.74,198400.0,16.9791,16.985,16.9496,16.9496,198400.0
2010-05-20 13:40:00,28.74,28.85,28.73,28.85,96700.0,16.9496,17.0144,16.9437,17.0144,96700.0
2010-05-20 13:45:00,28.86,28.88,28.77,28.79,92700.0,17.0203,17.0321,16.9673,16.9791,92700.0
2010-05-20 13:50:00,28.79,28.81,28.74,28.77,66700.0,16.9791,16.9909,16.9496,16.9673,66700.0
2010-05-20 13:55:00,28.77,28.79,28.7,28.74,68600.0,16.9673,16.9791,16.926,16.9496,68600.0
2010-05-20 14:00:00,28.74,28.76,28.62,28.64,150500.0,16.9496,16.9614,16.8788,16.8906,150500.0
2010-05-20 14:05:00,28.63,28.69,28.61,28.69,69800.0,16.8847,16.9201,16.8729,16.9201,69800.0
2010-05-20 14:10:00,28.69,28.82,28.69,28.82,96000.0,16.9201,16.9968,16.9201,16.9968,96000.0
2010-05-20 14:15:00,28.81,28.83,28.76,28.83,74700.0,16.9909,17.0027,16.9614,17.0027,74700.0
2010-05-20 14:20:00,28.82,28.88,28.8,28.84,73800.0,16.9968,17.0321,16.985,17.0085,73800.0
2010-05-20 14:25:00,28.84,28.86,28.74,28.77,74000.0,17.0085,17.0203,16.9496,16.9673,74000.0
2010-05-20 14:30:00,28.77,28.87,28.75,28.84,91300.0,16.9673,17.0262,16.9555,17.0085,91300.0
2010-05-20 14:35:00,28.85,28.91,28.83,28.91,70100.0,17.0144,17.0498,17.0027,17.0498,70100.0
2010-05-20 14:40:00,28.92,28.95,28.88,28.91,127200.0,17.0557,17.0734,17.0321,17.0498,127200.0
2010-05-20 14:45:00,28.9,28.95,28.86,28.92,165600.0,17.0439,17.0734,17.0203,17.0557,165600.0
2010-05-20 14:50:00,28.92,28.98,28.89,28.9,241300.0,17.0557,17.0911,17.038,17.0439,241300.0
2010-05-20 14:55:00,28.9,28.93,28.79,28.79,230300.0,17.0439,17.0616,16.9791,16.9791,230300.0
2010-05-20 15:00:00,28.8,28.84,28.8,28.82,67100.0,16.985,17.0085,16.985,16.9968,67100.0
2010-05-20 15:05:00,28.83,28.83,28.71,28.78,162100.0,17.0027,17.0027,16.9319,16.9732,162100.0
2010-05-20 15:10:00,28.79,28.8,28.72,28.75,145600.0,16.9791,16.985,16.9378,16.9555,145600.0
2010-05-20 15:15:00,28.74,28.8,28.71,28.77,107500.0,16.9496,16.985,16.9319,16.9673,107500.0
2010-05-20 15:20:00,28.77,28.86,28.75,28.86,79600.0,16.9673,17.0203,16.9555,17.0203,79600.0
2010-05-20 15:25:00,28.85,28.87,28.81,28.81,137400.0,17.0144,17.0262,16.9909,16.9909,137400.0
2010-05-20 15:30:00,28.81,28.85,28.8,28.84,120500.0,16.9909,17.0144,16.985,17.0085,120500.0
2010-05-20 15:35:00,28.85,28.85,28.76,28.81,190400.0,17.0144,17.0144,16.9614,16.9909,190400.0
2010-05-20 15:40:00,28.8,28.83,28.74,28.76,288200.0,16.985,17.0027,16.9496,16.9614,288200.0
2010-05-20 15:45:00,28.77,28.77,28.64,28.71,353400.0,16.9673,16.9673,16.8906,16.9319,353400.0
2010-05-20 15:50:00,28.7,28.71,28.57,28.58,601700.0,16.926,16.9319,16.8493,16.8552,601700.0
2010-05-20 15:55:00,28.58,28.58,28.45,28.45,1038600.0,16.8552,16.8552,16.7785,16.7785,1038600.0
2010-05-21 09:30:00,28.18,28.35,28.0,28.13,265600.0,16.6193,16.7196,16.5132,16.5898,265600.0
2010-05-21 09:35:00,28.13,28.23,28.1,28.23,258700.0,16.5898,16.6488,16.5721,16.6488,258700.0
2010-05-21 09:40:00,28.21,28.33,28.2,28.28,178900.0,16.637,16.7078,16.6311,16.6783,178900.0
2010-05-21 09:45:00,28.28,28.32,28.26,28.31,172800.0,16.6783,16.7019,16.6665,16.696,172800.0
2010-05-21 09:50:00,28.31,28.46,28.31,28.45,417300.0,16.696,16.7844,16.696,16.7785,417300.0
2010-05-21 09:55:00,28.46,28.55,28.42,28.48,473000.0,16.7844,16.8375,16.7609,16.7962,473000.0
2010-05-21 10:00:00,28.46,28.46,28.38,28.45,113400.0,16.7844,16.7844,16.7373,16.7785,113400.0
2010-05-21 10:05:00,28.45,28.6,28.44,28.53,220400.0,16.7785,16.867,16.7726,16.8257,220400.0
2010-05-21 10:10:00,28.52,28.54,28.36,28.4,191200.0,16.8198,16.8316,16.7255,16.7491,191200.0
2010-05-21 10:15:00,28.41,28.44,28.3,28.32,195600.0,16.755,16.7726,16.6901,16.7019,195600.0
2010-05-21 10:20:00,28.31,28.32,28.18,28.19,230800.0,16.696,16.7019,16.6193,16.6252,230800.0
2010-05-21 10:25:00,28.19,28.24,28.18,28.18,294000.0,16.6252,16.6547,16.6193,16.6193,294000.0
2010-05-21 10:30:00,28.19,28.29,28.17,28.28,104100.0,16.6252,16.6842,16.6134,16.6783,104100.0
2010-05-21 10:35:00,28.29,28.34,28.27,28.32,112900.0,16.6842,16.7137,16.6724,16.7019,112900.0
2010-05-21 10:40:00,28.33,28.34,28.24,28.26,85000.0,16.7078,16.7137,16.6547,16.6665,85000.0
2010-05-21 10:45:00,28.26,28.31,28.22,28.24,80000.0,16.6665,16.696,16.6429,16.6547,80000.0
2010-05-21 10:50:00,28.24,28.27,28.16,28.22,128500.0,16.6547,16.6724,16.6075,16.6429,128500.0
2010-05-21 10:55:00,28.23,28.27,28.2,28.22,69500.0,16.6488,16.6724,16.6311,16.6429,69500.0
2010-05-21 11:00:00,28.22,28.3,28.22,28.25,193800.0,16.6429,16.6901,16.6429,16.6606,193800.0
2010-05-21 11:05:00,28.26,28.31,28.24,28.25,282900.0,16.6665,16.696,16.6547,16.6606,282900.0
2010-05-21 11:10:00,28.25,28.25,28.2,28.25,79800.0,16.6606,16.6606,16.6311,16.6606,79800.0
2010-05-21 11:15:00,28.25,28.33,28.23,28.3,96200.0,16.6606,16.7078,16.6488,16.6901,96200.0
2010-05-21 11:20:00,28.29,28.37,28.26,28.35,79600.0,16.6842,16.7314,16.6665,16.7196,79600.0
2010-05-21 11:25:00,28.35,28.38,28.27,28.36,121100.0,16.7196,16.7373,16.6724,16.7255,121100.0
2010-05-21 11:30:00,28.35,28.37,28.29,28.31,76700.0,16.7196,16.7314,16.6842,16.696,76700.0
2010-05-21 11:35:00,28.32,28.44,28.32,28.44,88900.0,16.7019,16.7726,16.7019,16.7726,88900.0
2010-05-21 11:40:00,28.44,28.53,28.43,28.53,176400.0,16.7726,16.8257,16.7667,16.8257,176400.0
2010-05-21 11:45:00,28.52,28.55,28.46,28.47,154000.0,16.8198,16.8375,16.7844,16.7903,154000.0
2010-05-21 11:50:00,28.49,28.55,28.48,28.51,76700.0,16.8021,16.8375,16.7962,16.8139,76700.0
2010-05-21 11:55:00,28.51,28.52,28.47,28.51,154200.0,16.8139,16.8198,16.7903,16.8139,154200.0
2010-05-21 12:00:00,28.5,28.5,28.42,28.46,102100.0,16.808,16.808,16.7609,16.7844,102100.0
2010-05-21 12:05:00,28.45,28.46,28.4,28.42,38600.0,16.7785,16.7844,16.7491,16.7609,38600.0
2010-05-21 12:10:00,28.42,28.44,28.38,28.43,75600.0,16.7609,16.7726,16.7373,16.7667,75600.0
2010-05-21 12:15:00,28.43,28.49,28.43,28.47,47400.0,16.7667,16.8021,16.7667,16.7903,47400.0
2010-05-21 12:20:00,28.48,28.5,28.44,28.48,43000.0,16.7962,16.808,16.7726,16.7962,43000.0
2010-05-21 12:25:00,28.49,28.51,28.48,28.49,33600.0,16.8021,16.8139,16.7962,16.8021,33600.0
2010-05-21 12:30:00,28.49,28.5,28.41,28.42,194800.0,16.8021,16.808,16.755,16.7609,194800.0
2010-05-21 12:35:00,28.42,28.5,28.4,28.48,52700.0,16.7609,16.808,16.7491,16.7962,52700.0
2010-05-21 12:40:00,28.48,28.51,28.48,28.48,16200.0,16.7962,16.8139,16.7962,16.7962,16200.0
2010-05-21 12:45:00,28.48,28.48,28.39,28.4,25100.0,16.7962,16.7962,16.7432,16.7491,25100.0
2010-05-21 12:50:00,28.4,28.44,28.37,28.43,211200.0,16.7491,16.7726,16.7314,16.7667,211200.0
2010-05-21 12:55:00,28.43,28.44,28.41,28.41,20900.0,16.7667,16.7726,16.755,16.755,20900.0
2010-05-21 13:00:00,28.41,28.42,28.35,28.36,76300.0,16.755,16.7609,16.7196,16.7255,76300.0
2010-05-21 13:05:00,28.35,28.42,28.34,28.42,105300.0,16.7196,16.7609,16.7137,16.7609,105300.0
2010-05-21 13:10:00,28.42,28.46,28.4,28.44,252300.0,16.7609,16.7844,16.7491,16.7726,252300.0
2010-05-21 13:15:00,28.45,28.46,28.39,28.39,48700.0,16.7785,16.7844,16.7432,16.7432,48700.0
2010-05-21 13:20:00,28.39,28.41,28.34,28.36,55700.0,16.7432,16.755,16.7137,16.7255,55700.0
2010-05-21 13:25:00,28.36,28.37,28.34,28.36,33400.0,16.7255,16.7314,16.7137,16.7255,33400.0
2010-05-21 13:30:00,28.36,28.39,28.35,28.39,62600.0,16.7255,16.7432,16.7196,16.7432,62600.0
2010-05-21 13:35:00,28.39,28.4,28.34,28.36,55100.0,16.7432,16.7491,16.7137,16.7255,55100.0
2010-05-21 13:40:00,28.37,28.41,28.36,28.39,53900.0,16.7314,16.755,16.7255,16.7432,53900.0
2010-05-21 13:45:00,28.39,28.43,28.39,28.42,133500.0,16.7432,16.7667,16.7432,16.7609,133500.0
2010-05-21 13:50:00,28.42,28.44,28.42,28.43,93700.0,16.7609,16.7726,16.7609,16.7667,93700.0
2010-05-21 13:55:00,28.44,28.45,28.42,28.44,13300.0,16.7726,16.7785,16.7609,16.7726,13300.0
2010-05-21 14:00:00,28.43,28.47,28.39,28.4,54400.0,16.7667,16.7903,16.7432,16.7491,54400.0
2010-05-21 14:05:00,28.4,28.41,28.35,28.38,85400.0,16.7491,16.755,16.7196,16.7373,85400.0
2010-05-21 14:10:00,28.38,28.41,28.35,28.36,33400.0,16.7373,16.755,16.7196,16.7255,33400.0
2010-05-21 14:15:00,28.36,28.36,28.32,28.36,35900.0,16.7255,16.7255,16.7019,16.7255,35900.0
2010-05-21 14:20:00,28.35,28.37,28.33,28.36,73900.0,16.7196,16.7314,16.7078,16.7255,73900.0
2010-05-21 14:25:00,28.36,28.39,28.34,28.39,64800.0,16.7255,16.7432,16.7137,16.7432,64800.0
2010-05-21 14:30:00,28.39,28.42,28.38,28.4,132700.0,16.7432,16.7609,16.7373,16.7491,132700.0
2010-05-21 14:35:00,28.41,28.42,28.37,28.37,45100.0,16.755,16.7609,16.7314,16.7314,45100.0
2010-05-21 14:40:00,28.38,28.4,28.33,28.34,15800.0,16.7373,16.7491,16.7078,16.7137,15800.0
2010-05-21 14:45:00,28.34,28.34,28.22,28.3,63000.0,16.7137,16.7137,16.6429,16.6901,63000.0
2010-05-21 14:50:00,28.31,28.33,28.3,28.31,82600.0,16.696,16.7078,16.6901,16.696,82600.0
2010-05-21 14:55:00,28.3,28.39,28.29,28.38,114500.0,16.6901,16.7432,16.6842,16.7373,114500.0
2010-05-21 15:00:00,28.37,28.4,28.34,28.38,188300.0,16.7314,16.7491,16.7137,16.7373,188300.0
2010-05-21 15:05:00,28.38,28.39,28.33,28.34,27400.0,16.7373,16.7432,16.7078,16.7137,27400.0
2010-05-21 15:10:00,28.33,28.35,28.31,28.32,42300.0,16.7078,16.7196,16.696,16.7019,42300.0
2010-05-21 15:15:00,28.31,28.31,28.21,28.24,75700.0,16.696,16.696,16.637,16.6547,75700.0
2010-05-21 15:20:00,28.23,28.35,28.23,28.34,165800.0,16.6488,16.7196,16.6488,16.7137,165800.0
2010-05-21 15:25:00,28.33,28.37,28.3,28.31,116700.0,16.7078,16.7314,16.6901,16.696,116700.0
2010-05-21 15:30:00,28.31,28.32,28.27,28.3,90600.0,16.696,16.7019,16.6724,16.6901,90600.0
2010-05-21 15:35:00,28.29,28.33,28.26,28.3,87800.0,16.6842,16.7078,16.6665,16.6901,87800.0
2010-05-21 15:40:00,28.27,28.41,28.26,28.41,181800.0,16.6724,16.755,16.6665,16.755,181800.0
2010-05-21 15:45:00,28.42,28.51,28.41,28.42,122000.0,16.7609,16.8139,16.755,16.7609,122000.0
2010-05-21 15:50:00,28.42,28.58,28.42,28.55,245100.0,16.7609,16.8552,16.7609,16.8375,245100.0
2010-05-21 15:55:00,28.55,28.63,28.55,28.62,497800.0,16.8375,16.8847,16.8375,16.8788,497800.0
2010-05-24 09:30:00,28.61,28.7,28.42,28.42,93300.0,16.8729,16.926,16.7609,16.7609,93300.0
2010-05-24 09:35:00,28.42,28.5,28.41,28.45,80800.0,16.7609,16.808,16.755,16.7785,80800.0
2010-05-24 09:40:00,28.45,28.46,28.37,28.37,99100.0,16.7785,16.7844,16.7314,16.7314,99100.0
2010-05-24 09:45:00,28.38,28.46,28.38,28.44,114600.0,16.7373,16.7844,16.7373,16.7726,114600.0
2010-05-24 09:50:00,28.44,28.49,28.4,28.41,205700.0,16.7726,16.8021,16.7491,16.755,205700.0
2010-05-24 09:55:00,28.41,28.42,28.38,28.41,175500.0,16.755,16.7609,16.7373,16.755,175500.0
2010-05-24 10:00:00,28.4,28.46,28.38,28.41,139400.0,16.7491,16.7844,16.7373,16.755,139400.0
2010-05-24 10:05:00,28.42,28.52,28.42,28.52,156900.0,16.7609,16.8198,16.7609,16.8198,156900.0
2010-05-24 10:10:00,28.51,28.59,28.5,28.58,51500.0,16.8139,16.8611,16.808,16.8552,51500.0
2010-05-24 10:15:00,28.6,28.61,28.56,28.58,37500.0,16.867,16.8729,16.8434,16.8552,37500.0
2010-05-24 10:20:00,28.58,28.6,28.54,28.57,237100.0,16.8552,16.867,16.8316,16.8493,237100.0
2010-05-24 10:25:00,28.58,28.61,28.57,28.59,57100.0,16.8552,16.8729,16.8493,16.8611,57100.0
2010-05-24 10:30:00,28.61,28.62,28.58,28.6,126600.0,16.8729,16.8788,16.8552,16.867,126600.0
2010-05-24 10:35:00,28.6,28.66,28.6,28.66,44900.0,16.867,16.9024,16.867,16.9024,44900.0
2010-05-24 10:40:00,28.66,28.69,28.64,28.65,46700.0,16.9024,16.9201,16.8906,16.8965,46700.0
2010-05-24 10:45:00,28.65,28.66,28.63,28.63,35900.0,16.8965,16.9024,16.8847,16.8847,35900.0
2010-05-24 10:50:00,28.63,28.66,28.6,28.6,192800.0,16.8847,16.9024,16.867,16.867,192800.0
2010-05-24 10:55:00,28.61,28.66,28.61,28.65,58200.0,16.8729,16.9024,16.8729,16.8965,58200.0
2010-05-24 11:00:00,28.65,28.65,28.63,28.64,41300.0,16.8965,16.8965,16.8847,16.8906,41300.0
2010-05-24 11:05:00,28.65,28.67,28.64,28.67,29800.0,16.8965,16.9083,16.8906,16.9083,29800.0
2010-05-24 11:10:00,28.67,28.69,28.61,28.62,66700.0,16.9083,16.9201,16.8729,16.8788,66700.0
2010-05-24 11:15:00,28.61,28.62,28.56,28.62,35500.0,16.8729,16.8788,16.8434,16.8788,35500.0
2010-05-24 11:20:00,28.6,28.62,28.59,28.59,24000.0,16.867,16.8788,16.8611,16.8611,24000.0
2010-05-24 11:25:00,28.6,28.6,28.56,28.58,69400.0,16.867,16.867,16.8434,16.8552,69400.0
2010-05-24 11:30:00,28.59,28.6,28.57,28.59,51300.0,16.8611,16.867,16.8493,16.8611,51300.0
2010-05-24 11:35:00,28.59,28.65,28.59,28.65,23300.0,16.8611,16.8965,16.8611,16.8965,23300.0
2010-05-24 11:40:00,28.65,28.71,28.65,28.7,46200.0,16.8965,16.9319,16.8965,16.926,46200.0
2010-05-24 11:45:00,28.71,28.76,28.7,28.74,49100.0,16.9319,16.9614,16.926,16.9496,49100.0
2010-05-24 11:50:00,28.74,28.74,28.7,28.72,40700.0,16.9496,16.9496,16.926,16.9378,40700.0
2010-05-24 11:55:00,28.71,28.74,28.7,28.72,15900.0,16.9319,16.9496,16.926,16.9378,15900.0
2010-05-24 12:00:00,28.72,28.75,28.72,28.75,27600.0,16.9378,16.9555,16.9378,16.9555,27600.0
2010-05-24 12:05:00,28.75,28.81,28.75,28.8,26000.0,16.9555,16.9909,16.9555,16.985,26000.0
2010-05-24 12:10:00,28.8,28.8,28.76,28.78,21500.0,16.985,16.985,16.9614,16.9732,21500.0
2010-05-24 12:15:00,28.79,28.79,28.72,28.72,14300.0,16.9791,16.9791,16.9378,16.9378,14300.0
2010-05-24 12:20:00,28.73,28.73,28.67,28.69,16300.0,16.9437,16.9437,16.9083,16.9201,16300.0
2010-05-24 12:25:00,28.69,28.69,28.67,28.69,33000.0,16.9201,16.9201,16.9083,16.9201,33000.0
2010-05-24 12:30:00,28.69,28.72,28.67,28.68,23600.0,16.9201,16.9378,16.9083,16.9142,23600.0
2010-05-24 12:35:00,28.69,28.69,28.65,28.66,28100.0,16.9201,16.9201,16.8965,16.9024,28100.0
2010-05-24 12:40:00,28.66,28.66,28.62,28.64,15300.0,16.9024,16.9024,16.8788,16.8906,15300.0
2010-05-24 12:45:00,28.63,28.7,28.63,28.7,32800.0,16.8847,16.926,16.8847,16.926,32800.0
2010-05-24 12:50:00,28.7,28.82,28.7,28.79,45900.0,16.926,16.9968,16.926,16.9791,45900.0
2010-05-24 12:55:00,28.8,28.8,28.78,28.79,12200.0,16.985,16.985,16.9732,16.9791,12200.0
2010-05-24 13:00:00,28.8,28.82,28.79,28.79,35900.0,16.985,16.9968,16.9791,16.9791,35900.0
2010-05-24 13:05:00,28.79,28.8,28.77,28.77,18900.0,16.9791,16.985,16.9673,16.9673,18900.0
2010-05-24 13:10:00,28.78,28.81,28.77,28.8,39000.0,16.9732,16.9909,16.9673,16.985,39000.0
2010-05-24 13:15:00,28.79,28.79,28.74,28.74,37000.0,16.9791,16.9791,16.9496,16.9496,37000.0
2010-05-24 13:20:00,28.74,28.77,28.73,28.75,56100.0,16.9496,16.9673,16.9437,16.9555,56100.0
2010-05-24 13:25:00,28.76,28.82,28.75,28.77,70400.0,16.9614,16.9968,16.9555,16.9673,70400.0
2010-05-24 13:30:00,28.77,28.8,28.74,28.75,39500.0,16.9673,16.985,16.9496,16.9555,39500.0
2010-05-24 13:35:00,28.75,28.76,28.73,28.75,42100.0,16.9555,16.9614,16.9437,16.9555,42100.0
2010-05-24 13:40:00,28.75,28.76,28.71,28.71,63800.0,16.9555,16.9614,16.9319,16.9319,63800.0
2010-05-24 13:45:00,28.71,28.71,28.65,28.65,67300.0,16.9319,16.9319,16.8965,16.8965,67300.0
2010-05-24 13:50:00,28.65,28.67,28.62,28.62,95900.0,16.8965,16.9083,16.8788,16.8788,95900.0
2010-05-24 13:55:00,28.62,28.65,28.62,28.65,12300.0,16.8788,16.8965,16.8788,16.8965,12300.0
2010-05-24 14:00:00,28.65,28.67,28.64,28.64,31000.0,16.8965,16.9083,16.8906,16.8906,31000.0
2010-05-24 14:05:00,28.64,28.66,28.62,28.66,13900.0,16.8906,16.9024,16.8788,16.9024,13900.0
2010-05-24 14:10:00,28.66,28.74,28.66,28.74,136300.0,16.9024,16.9496,16.9024,16.9496,136300.0
2010-05-24 14:15:00,28.74,28.75,28.73,28.73,23800.0,16.9496,16.9555,16.9437,16.9437,23800.0
2010-05-24 14:20:00,28.73,28.73,28.71,28.72,90500.0,16.9437,16.9437,16.9319,16.9378,90500.0
2010-05-24 14:25:00,28.72,28.73,28.67,28.68,10600.0,16.9378,16.9437,16.9083,16.9142,10600.0
2010-05-24 14:30:00,28.68,28.7,28.66,28.7,33200.0,16.9142,16.926,16.9024,16.926,33200.0
2010-05-24 14:35:00,28.7,28.7,28.66,28.66,30800.0,16.926,16.926,16.9024,16.9024,30800.0
2010-05-24 14:40:00,28.65,28.66,28.63,28.64,39300.0,16.8965,16.9024,16.8847,16.8906,39300.0
2010-05-24 14:45:00,28.63,28.63,28.57,28.57,34000.0,16.8847,16.8847,16.8493,16.8493,34000.0
2010-05-24 14:50:00,28.57,28.62,28.57,28.62,21800.0,16.8493,16.8788,16.8493,16.8788,21800.0
2010-05-24 14:55:00,28.62,28.63,28.6,28.6,32900.0,16.8788,16.8847,16.867,16.867,32900.0
2010-05-24 15:00:00,28.59,28.6,28.54,28.54,33600.0,16.8611,16.867,16.8316,16.8316,33600.0
2010-05-24 15:05:00,28.54,28.54,28.48,28.49,287500.0,16.8316,16.8316,16.7962,16.8021,287500.0
2010-05-24 15:10:00,28.48,28.57,28.48,28.57,54400.0,16.7962,16.8493,16.7962,16.8493,54400.0
2010-05-24 15:15:00,28.57,28.61,28.57,28.57,171100.0,16.8493,16.8729,16.8493,16.8493,171100.0
2010-05-24 15:20:00,28.57,28.6,28.55,28.57,35400.0,16.8493,16.867,16.8375,16.8493,35400.0
2010-05-24 15:25:00,28.56,28.57,28.53,28.54,11600.0,16.8434,16.8493,16.8257,16.8316,11600.0
2010-05-24 15:30:00,28.54,28.6,28.53,28.59,131300.0,16.8316,16.867,16.8257,16.8611,131300.0
2010-05-24 15:35:00,28.59,28.61,28.58,28.6,26600.0,16.8611,16.8729,16.8552,16.867,26600.0
2010-05-24 15:40:00,28.6,28.62,28.58,28.59,62700.0,16.867,16.8788,16.8552,16.8611,62700.0
2010-05-24 15:45:00,28.58,28.58,28.47,28.48,78000.0,16.8552,16.8552,16.7903,16.7962,78000.0
2010-05-24 15:50:00,28.48,28.48,28.38,28.39,170400.0,16.7962,16.7962,16.7373,16.7432,170400.0
2010-05-24 15:55:00,28.39,28.39,28.34,28.38,297300.0,16.7432,16.7432,16.7137,16.7373,297300.0
2010-05-25 09:30:00,27.82,27.92,27.76,27.83,391300.0,16.407,16.466,16.3716,16.4129,391300.0
2010-05-25 09:35:00,27.83,27.85,27.54,27.55,419300.0,16.4129,16.4247,16.2419,16.2478,419300.0
2010-05-25 09:40:00,27.54,27.59,27.44,27.55,408700.0,16.2419,16.2714,16.1829,16.2478,408700.0
2010-05-25 09:45:00,27.57,27.66,27.55,27.66,259000.0,16.2596,16.3126,16.2478,16.3126,259000.0
2010-05-25 09:50:00,27.66,27.71,27.64,27.68,120800.0,16.3126,16.3421,16.3008,16.3244,120800.0
2010-05-25 09:55:00,27.67,27.74,27.66,27.68,162100.0,16.3185,16.3598,16.3126,16.3244,162100.0
2010-05-25 10:00:00,27.68,27.91,27.68,27.9,260800.0,16.3244,16.4601,16.3244,16.4542,260800.0
2010-05-25 10:05:00,27.89,27.91,27.75,27.75,174900.0,16.4483,16.4601,16.3657,16.3657,174900.0
2010-05-25 10:10:00,27.76,27.8,27.72,27.78,174700.0,16.3716,16.3952,16.348,16.3834,174700.0
2010-05-25 10:15:00,27.79,27.87,27.78,27.8,126700.0,16.3893,16.4365,16.3834,16.3952,126700.0
2010-05-25 10:20:00,27.81,27.85,27.69,27.7,388600.0,16.4011,16.4247,16.3303,16.3362,388600.0
2010-05-25 10:25:00,27.7,27.72,27.66,27.67,83400.0,16.3362,16.348,16.3126,16.3185,83400.0
2010-05-25 10:30:00,27.67,27.73,27.66,27.7,104600.0,16.3185,16.3539,16.3126,16.3362,104600.0
2010-05-25 10:35:00,27.7,27.74,27.68,27.69,121700.0,16.3362,16.3598,16.3244,16.3303,121700.0
2010-05-25 10:40:00,27.69,27.72,27.63,27.63,522700.0,16.3303,16.348,16.2949,16.2949,522700.0
2010-05-25 10:45:00,27.64,27.66,27.58,27.59,742500.0,16.3008,16.3126,16.2655,16.2714,742500.0
2010-05-25 10:50:00,27.6,27.63,27.59,27.61,208000.0,16.2773,16.2949,16.2714,16.2832,208000.0
2010-05-25 10:55:00,27.61,27.69,27.61,27.69,188000.0,16.2832,16.3303,16.2832,16.3303,188000.0
2010-05-25 11:00:00,27.7,27.75,27.7,27.75,94500.0,16.3362,16.3657,16.3362,16.3657,94500.0
2010-05-25 11:05:00,27.76,27.84,27.75,27.8,130400.0,16.3716,16.4188,16.3657,16.3952,130400.0
2010-05-25 11:10:00,27.81,27.81,27.77,27.79,45000.0,16.4011,16.4011,16.3775,16.3893,45000.0
2010-05-25 11:15:00,27.8,27.83,27.79,27.79,116400.0,16.3952,16.4129,16.3893,16.3893,116400.0
2010-05-25 11:20:00,27.8,27.81,27.75,27.77,92900.0,16.3952,16.4011,16.3657,16.3775,92900.0
2010-05-25 11:25:00,27.77,27.88,27.76,27.86,173500.0,16.3775,16.4424,16.3716,16.4306,173500.0
2010-05-25 11:30:00,27.85,27.87,27.81,27.82,62600.0,16.4247,16.4365,16.4011,16.407,62600.0
2010-05-25 11:35:00,27.82,27.83,27.79,27.8,137100.0,16.407,16.4129,16.3893,16.3952,137100.0
2010-05-25 11:40:00,27.81,27.85,27.79,27.8,83200.0,16.4011,16.4247,16.3893,16.3952,83200.0
2010-05-25 11:45:00,27.8,27.82,27.78,27.79,45800.0,16.3952,16.407,16.3834,16.3893,45800.0
2010-05-25 11:50:00,27.8,27.85,27.79,27.84,35900.0,16.3952,16.4247,16.3893,16.4188,35900.0
2010-05-25 11:55:00,27.84,27.89,27.83,27.88,246200.0,16.4188,16.4483,16.4129,16.4424,246200.0
2010-05-25 12:00:00,27.87,27.91,27.86,27.9,68100.0,16.4365,16.4601,16.4306,16.4542,68100.0
2010-05-25 12:05:00,27.89,27.89,27.86,27.87,151900.0,16.4483,16.4483,16.4306,16.4365,151900.0
2010-05-25 12:10:00,27.88,27.89,27.86,27.89,107700.0,16.4424,16.4483,16.4306,16.4483,107700.0
2010-05-25 12:15:00,27.88,27.9,27.87,27.87,45000.0,16.4424,16.4542,16.4365,16.4365,45000.0
2010-05-25 12:20:00,27.87,27.88,27.84,27.84,124100.0,16.4365,16.4424,16.4188,16.4188,124100.0
2010-05-25 12:25:00,27.84,27.88,27.82,27.82,56800.0,16.4188,16.4424,16.407,16.407,56800.0
2010-05-25 12:30:00,27.82,27.82,27.78,27.79,51600.0,16.407,16.407,16.3834,16.3893,51600.0
2010-05-25 12:35:00,27.79,27.79,27.76,27.78,76700.0,16.3893,16.3893,16.3716,16.3834,76700.0
2010-05-25 12:40:00,27.78,27.78,27.72,27.72,65400.0,16.3834,16.3834,16.348,16.348,65400.0
2010-05-25 12:45:00,27.72,27.78,27.71,27.78,88200.0,16.348,16.3834,16.3421,16.3834,88200.0
2010-05-25 12:50:00,27.77,27.79,27.75,27.76,26600.0,16.3775,16.3893,16.3657,16.3716,26600.0
2010-05-25 12:55:00,27.76,27.8,27.75,27.76,53400.0,16.3716,16.3952,16.3657,16.3716,53400.0
2010-05-25 13:00:00,27.75,27.79,27.72,27.75,59300.0,16.3657,16.3893,16.348,16.3657,59300.0
2010-05-25 13:05:00,27.76,27.77,27.73,27.76,51200.0,16.3716,16.3775,16.3539,16.3716,51200.0
2010-05-25 13:10:00,27.75,27.79,27.73,27.78,76200.0,16.3657,16.3893,16.3539,16.3834,76200.0
2010-05-25 13:15:00,27.79,27.79,27.74,27.75,306200.0,16.3893,16.3893,16.3598,16.3657,306200.0
2010-05-25 13:20:00,27.76,27.8,27.74,27.78,157000.0,16.3716,16.3952,16.3598,16.3834,157000.0
2010-05-25 13:25:00,27.78,27.81,27.77,27.8,52000.0,16.3834,16.4011,16.3775,16.3952,52000.0
2010-05-25 13:30:00,27.8,27.81,27.74,27.76,79300.0,16.3952,16.4011,16.3598,16.3716,79300.0
2010-05-25 13:35:00,27.76,27.76,27.71,27.74,228300.0,16.3716,16.3716,16.3421,16.3598,228300.0
2010-05-25 13:40:00,27.74,27.75,27.71,27.73,59100.0,16.3598,16.3657,16.3421,16.3539,59100.0
2010-05-25 13:45:00,27.74,27.76,27.72,27.74,127600.0,16.3598,16.3716,16.348,16.3598,127600.0
2010-05-25 13:50:00,27.74,27.76,27.71,27.73,50800.0,16.3598,16.3716,16.3421,16.3539,50800.0
2010-05-25 13:55:00,27.74,27.76,27.71,27.75,56900.0,16.3598,16.3716,16.3421,16.3657,56900.0
2010-05-25 14:00:00,27.72,27.76,27.71,27.76,59500.0,16.348,16.3716,16.3421,16.3716,59500.0
2010-05-25 14:05:00,27.76,27.81,27.73,27.74,155400.0,16.3716,16.4011,16.3539,16.3598,155400.0
2010-05-25 14:10:00,27.74,27.83,27.74,27.82,39200.0,16.3598,16.4129,16.3598,16.407,39200.0
2010-05-25 14:15:00,27.82,27.85,27.79,27.85,43300.0,16.407,16.4247,16.3893,16.4247,43300.0
2010-05-25 14:20:00,27.85,27.86,27.79,27.81,186900.0,16.4247,16.4306,16.3893,16.4011,186900.0
2010-05-25 14:25:00,27.81,27.87,27.8,27.83,53200.0,16.4011,16.4365,16.3952,16.4129,53200.0
2010-05-25 14:30:00,27.83,27.87,27.8,27.8,83700.0,16.4129,16.4365,16.3952,16.3952,83700.0
2010-05-25 14:35:00,27.79,27.85,27.79,27.8,77700.0,16.3893,16.4247,16.3893,16.3952,77700.0
2010-05-25 14:40:00,27.8,27.87,27.78,27.86,60200.0,16.3952,16.4365,16.3834,16.4306,60200.0
2010-05-25 14:45:00,27.86,27.95,27.84,27.95,478400.0,16.4306,16.4837,16.4188,16.4837,478400.0
2010-05-25 14:50:00,27.95,27.96,27.91,27.96,229600.0,16.4837,16.4896,16.4601,16.4896,229600.0
2010-05-25 14:55:00,27.95,27.95,27.89,27.91,93300.0,16.4837,16.4837,16.4483,16.4601,93300.0
2010-05-25 15:00:00,27.91,27.96,27.9,27.92,294400.0,16.4601,16.4896,16.4542,16.466,294400.0
2010-05-25 15:05:00,27.92,28.0,27.92,27.99,176500.0,16.466,16.5132,16.466,16.5073,176500.0
2010-05-25 15:10:00,27.99,28.0,27.93,27.94,84500.0,16.5073,16.5132,16.4719,16.4778,84500.0
2010-05-25 15:15:00,27.94,27.96,27.91,27.96,108200.0,16.4778,16.4896,16.4601,16.4896,108200.0
2010-05-25 15:20:00,27.96,28.06,27.96,28.06,111400.0,16.4896,16.5485,16.4896,16.5485,111400.0
2010-05-25 15:25:00,28.05,28.11,28.05,28.11,160000.0,16.5426,16.578,16.5426,16.578,160000.0
2010-05-25 15:30:00,28.11,28.17,28.1,28.13,188900.0,16.578,16.6134,16.5721,16.5898,188900.0
2010-05-25 15:35:00,28.14,28.17,28.05,28.08,147900.0,16.5957,16.6134,16.5426,16.5603,147900.0
2010-05-25 15:40:00,28.08,28.15,28.08,28.11,209800.0,16.5603,16.6016,16.5603,16.578,209800.0
2010-05-25 15:45:00,28.11,28.14,28.07,28.14,195400.0,16.578,16.5957,16.5544,16.5957,195400.0
2010-05-25 15:50:00,28.14,28.14,28.08,28.12,296300.0,16.5957,16.5957,16.5603,16.5839,296300.0
2010-05-25 15:55:00,28.12,28.21,28.12,28.19,1002500.0,16.5839,16.637,16.5839,16.6252,1002500.0
2010-05-26 09:30:00,28.49,28.49,28.21,28.29,184500.0,16.8021,16.8021,16.637,16.6842,184500.0
2010-05-26 09:35:00,28.28,28.36,28.28,28.33,57900.0,16.6783,16.7255,16.6783,16.7078,57900.0
2010-05-26 09:40:00,28.33,28.35,28.27,28.3,83300.0,16.7078,16.7196,16.6724,16.6901,83300.0
2010-05-26 09:45:00,28.3,28.3,28.18,28.22,203000.0,16.6901,16.6901,16.6193,16.6429,203000.0
2010-05-26 09:50:00,28.23,28.29,28.23,28.28,39500.0,16.6488,16.6842,16.6488,16.6783,39500.0
2010-05-26 09:55:00,28.27,28.34,28.27,28.31,59800.0,16.6724,16.7137,16.6724,16.696,59800.0
2010-05-26 10:00:00,28.31,28.38,28.31,28.33,186000.0,16.696,16.7373,16.696,16.7078,186000.0
2010-05-26 10:05:00,28.34,28.34,28.3,28.31,87800.0,16.7137,16.7137,16.6901,16.696,87800.0
2010-05-26 10:10:00,28.31,28.34,28.28,28.34,31000.0,16.696,16.7137,16.6783,16.7137,31000.0
2010-05-26 10:15:00,28.33,28.39,28.33,28.37,63300.0,16.7078,16.7432,16.7078,16.7314,63300.0
2010-05-26 10:20:00,28.37,28.39,28.34,28.37,53400.0,16.7314,16.7432,16.7137,16.7314,53400.0
2010-05-26 10:25:00,28.37,28.37,28.34,28.35,43100.0,16.7314,16.7314,16.7137,16.7196,43100.0
2010-05-26 10:30:00,28.35,28.39,28.33,28.39,52100.0,16.7196,16.7432,16.7078,16.7432,52100.0
2010-05-26 10:35:00,28.4,28.45,28.39,28.44,68600.0,16.7491,16.7785,16.7432,16.7726,68600.0
2010-05-26 10:40:00,28.44,28.47,28.43,28.44,112400.0,16.7726,16.7903,16.7667,16.7726,112400.0
2010-05-26 10:45:00,28.45,28.45,28.43,28.44,115000.0,16.7785,16.7785,16.7667,16.7726,115000.0
2010-05-26 10:50:00,28.44,28.47,28.42,28.43,52200.0,16.7726,16.7903,16.7609,16.7667,52200.0
2010-05-26 10:55:00,28.42,28.44,28.42,28.44,74500.0,16.7609,16.7726,16.7609,16.7726,74500.0
2010-05-26 11:00:00,28.44,28.45,28.4,28.41,60000.0,16.7726,16.7785,16.7491,16.755,60000.0
2010-05-26 11:05:00,28.41,28.41,28.38,28.41,180700.0,16.755,16.755,16.7373,16.755,180700.0
2010-05-26 11:10:00,28.41,28.43,28.4,28.41,40000.0,16.755,16.7667,16.7491,16.755,40000.0
2010-05-26 11:15:00,28.41,28.42,28.4,28.41,56200.0,16.755,16.7609,16.7491,16.755,56200.0
2010-05-26 11:20:00,28.42,28.42,28.36,28.36,35100.0,16.7609,16.7609,16.7255,16.7255,35100.0
2010-05-26 11:25:00,28.35,28.37,28.29,28.29,170100.0,16.7196,16.7314,16.6842,16.6842,170100.0
2010-05-26 11:30:00,28.28,28.29,28.23,28.24,404200.0,16.6783,16.6842,16.6488,16.6547,404200.0
2010-05-26 11:35:00,28.24,28.27,28.22,28.25,72100.0,16.6547,16.6724,16.6429,16.6606,72100.0
2010-05-26 11:40:00,28.25,28.27,28.24,28.25,39200.0,16.6606,16.6724,16.6547,16.6606,39200.0
2010-05-26 11:45:00,28.24,28.26,28.16,28.2,69800.0,16.6547,16.6665,16.6075,16.6311,69800.0
2010-05-26 11:50:00,28.2,28.24,28.17,28.24,49500.0,16.6311,16.6547,16.6134,16.6547,49500.0
2010-05-26 11:55:00,28.24,28.29,28.24,28.29,41500.0,16.6547,16.6842,16.6547,16.6842,41500.0
2010-05-26 12:00:00,28.3,28.33,28.29,28.33,18800.0,16.6901,16.7078,16.6842,16.7078,18800.0
2010-05-26 12:05:00,28.33,28.35,28.33,28.35,27400.0,16.7078,16.7196,16.7078,16.7196,27400.0
2010-05-26 12:10:00,28.36,28.36,28.34,28.35,6000.0,16.7255,16.7255,16.7137,16.7196,6000.0
2010-05-26 12:15:00,28.35,28.38,28.34,28.37,34500.0,16.7196,16.7373,16.7137,16.7314,34500.0
2010-05-26 12:20:00,28.37,28.39,28.37,28.37,85100.0,16.7314,16.7432,16.7314,16.7314,85100.0
2010-05-26 12:25:00,28.37,28.37,28.33,28.33,10400.0,16.7314,16.7314,16.7078,16.7078,10400.0
2010-05-26 12:30:00,28.34,28.34,28.31,28.33,38100.0,16.7137,16.7137,16.696,16.7078,38100.0
2010-05-26 12:35:00,28.33,28.4,28.2,28.4,77000.0,16.7078,16.7491,16.6311,16.7491,77000.0
2010-05-26 12:40:00,28.39,28.4,28.33,28.35,129000.0,16.7432,16.7491,16.7078,16.7196,129000.0
2010-05-26 12:45:00,28.36,28.4,28.36,28.38,23500.0,16.7255,16.7491,16.7255,16.7373,23500.0
2010-05-26 12:50:00,28.36,28.41,28.36,28.4,24700.0,16.7255,16.755,16.7255,16.7491,24700.0
2010-05-26 12:55:00,28.4,28.4,28.39,28.4,21800.0,16.7491,16.7491,16.7432,16.7491,21800.0
2010-05-26 13:00:00,28.4,28.41,28.4,28.41,91200.0,16.7491,16.755,16.7491,16.755,91200.0
2010-05-26 13:05:00,28.41,28.44,28.4,28.43,46000.0,16.755,16.7726,16.7491,16.7667,46000.0
2010-05-26 13:10:00,28.42,28.42,28.37,28.39,43200.0,16.7609,16.7609,16.7314,16.7432,43200.0
2010-05-26 13:15:00,28.39,28.4,28.36,28.36,13900.0,16.7432,16.7491,16.7255,16.7255,13900.0
2010-05-26 13:20:00,28.36,28.4,28.36,28.39,12800.0,16.7255,16.7491,16.7255,16.7432,12800.0
2010-05-26 13:25:00,28.39,28.39,28.36,28.38,22300.0,16.7432,16.7432,16.7255,16.7373,22300.0
2010-05-26 13:30:00,28.37,28.39,28.37,28.39,13400.0,16.7314,16.7432,16.7314,16.7432,13400.0
2010-05-26 13:35:00,28.39,28.45,28.38,28.44,288000.0,16.7432,16.7785,16.7373,16.7726,288000.0
2010-05-26 13:40:00,28.44,28.49,28.44,28.49,326400.0,16.7726,16.8021,16.7726,16.8021,326400.0
2010-05-26 13:45:00,28.5,28.5,28.48,28.49,25900.0,16.808,16.808,16.7962,16.8021,25900.0
2010-05-26 13:50:00,28.5,28.51,28.49,28.5,34200.0,16.808,16.8139,16.8021,16.808,34200.0
2010-05-26 13:55:00,28.49,28.53,28.47,28.48,26500.0,16.8021,16.8257,16.7903,16.7962,26500.0
2010-05-26 14:00:00,28.49,28.53,28.49,28.5,242100.0,16.8021,16.8257,16.8021,16.808,242100.0
2010-05-26 14:05:00,28.5,28.52,28.5,28.51,18600.0,16.808,16.8198,16.808,16.8139,18600.0
2010-05-26 14:10:00,28.51,28.51,28.45,28.45,47800.0,16.8139,16.8139,16.7785,16.7785,47800.0
2010-05-26 14:15:00,28.46,28.5,28.45,28.5,19000.0,16.7844,16.808,16.7785,16.808,19000.0
2010-05-26 14:20:00,28.49,28.52,28.45,28.47,37200.0,16.8021,16.8198,16.7785,16.7903,37200.0
2010-05-26 14:25:00,28.48,28.5,28.46,28.49,71200.0,16.7962,16.808,16.7844,16.8021,71200.0
2010-05-26 14:30:00,28.49,28.5,28.37,28.4,95700.0,16.8021,16.808,16.7314,16.7491,95700.0
2010-05-26 14:35:00,28.41,28.41,28.32,28.38,56000.0,16.755,16.755,16.7019,16.7373,56000.0
2010-05-26 14:40:00,28.38,28.39,28.3,28.33,68000.0,16.7373,16.7432,16.6901,16.7078,68000.0
2010-05-26 14:45:00,28.33,28.33,28.28,28.31,64800.0,16.7078,16.7078,16.6783,16.696,64800.0
2010-05-26 14:50:00,28.32,28.33,28.29,28.3,47500.0,16.7019,16.7078,16.6842,16.6901,47500.0
2010-05-26 14:55:00,28.31,28.35,28.3,28.34,79100.0,16.696,16.7196,16.6901,16.7137,79100.0
2010-05-26 15:00:00,28.34,28.42,28.34,28.37,118500.0,16.7137,16.7609,16.7137,16.7314,118500.0
2010-05-26 15:05:00,28.39,28.39,28.34,28.35,55100.0,16.7432,16.7432,16.7137,16.7196,55100.0
2010-05-26 15:10:00,28.35,28.4,28.34,28.39,81700.0,16.7196,16.7491,16.7137,16.7432,81700.0
2010-05-26 15:15:00,28.39,28.39,28.32,28.35,53500.0,16.7432,16.7432,16.7019,16.7196,53500.0
2010-05-26 15:20:00,28.35,28.37,28.31,28.31,92700.0,16.7196,16.7314,16.696,16.696,92700.0
2010-05-26 15:25:00,28.32,28.32,28.13,28.15,206800.0,16.7019,16.7019,16.5898,16.6016,206800.0
2010-05-26 15:30:00,28.15,28.18,28.08,28.09,191000.0,16.6016,16.6193,16.5603,16.5662,191000.0
2010-05-26 15:35:00,28.1,28.15,28.05,28.15,214700.0,16.5721,16.6016,16.5426,16.6016,214700.0
2010-05-26 15:40:00,28.16,28.27,28.16,28.26,305500.0,16.6075,16.6724,16.6075,16.6665,305500.0
2010-05-26 15:45:00,28.25,28.27,28.22,28.24,394000.0,16.6606,16.6724,16.6429,16.6547,394000.0
2010-05-26 15:50:00,28.25,28.25,28.21,28.22,240800.0,16.6606,16.6606,16.637,16.6429,240800.0
2010-05-26 15:55:00,28.23,28.24,28.15,28.15,394300.0,16.6488,16.6547,16.6016,16.6016,394300.0
2010-05-27 09:30:00,28.42,28.6,28.42,28.55,234700.0,16.7609,16.867,16.7609,16.8375,234700.0
2010-05-27 09:35:00,28.55,28.59,28.53,28.56,195000.0,16.8375,16.8611,16.8257,16.8434,195000.0
2010-05-27 09:40:00,28.56,28.6,28.52,28.59,138000.0,16.8434,16.867,16.8198,16.8611,138000.0
2010-05-27 09:45:00,28.59,28.63,28.59,28.6,80000.0,16.8611,16.8847,16.8611,16.867,80000.0
2010-05-27 09:50:00,28.59,28.6,28.5,28.52,124900.0,16.8611,16.867,16.808,16.8198,124900.0
2010-05-27 09:55:00,28.52,28.57,28.47,28.54,75800.0,16.8198,16.8493,16.7903,16.8316,75800.0
2010-05-27 10:00:00,28.54,28.54,28.39,28.45,169400.0,16.8316,16.8316,16.7432,16.7785,169400.0
2010-05-27 10:05:00,28.47,28.49,28.46,28.48,31100.0,16.7903,16.8021,16.7844,16.7962,31100.0
2010-05-27 10:10:00,28.48,28.54,28.48,28.53,37900.0,16.7962,16.8316,16.7962,16.8257,37900.0
2010-05-27 10:15:00,28.53,28.58,28.52,28.56,35600.0,16.8257,16.8552,16.8198,16.8434,35600.0
2010-05-27 10:20:00,28.55,28.58,28.51,28.57,16900.0,16.8375,16.8552,16.8139,16.8493,16900.0
2010-05-27 10:25:00,28.56,28.66,28.56,28.66,64300.0,16.8434,16.9024,16.8434,16.9024,64300.0
2010-05-27 10:30:00,28.66,28.71,28.66,28.69,70500.0,16.9024,16.9319,16.9024,16.9201,70500.0
2010-05-27 10:35:00,28.69,28.7,28.63,28.63,76800.0,16.9201,16.926,16.8847,16.8847,76800.0
2010-05-27 10:40:00,28.64,28.66,28.63,28.66,31700.0,16.8906,16.9024,16.8847,16.9024,31700.0
2010-05-27 10:45:00,28.65,28.66,28.62,28.65,72200.0,16.8965,16.9024,16.8788,16.8965,72200.0
2010-05-27 10:50:00,28.65,28.69,28.65,28.69,29800.0,16.8965,16.9201,16.8965,16.9201,29800.0
2010-05-27 10:55:00,28.68,28.7,28.65,28.66,58700.0,16.9142,16.926,16.8965,16.9024,58700.0
2010-05-27 11:00:00,28.65,28.69,28.65,28.69,185400.0,16.8965,16.9201,16.8965,16.9201,185400.0
2010-05-27 11:05:00,28.68,28.69,28.64,28.65,127800.0,16.9142,16.9201,16.8906,16.8965,127800.0
2010-05-27 11:10:00,28.65,28.66,28.59,28.62,60300.0,16.8965,16.9024,16.8611,16.8788,60300.0
2010-05-27 11:15:00,28.61,28.65,28.57,28.61,115300.0,16.8729,16.8965,16.8493,16.8729,115300.0
2010-05-27 11:20:00,28.61,28.64,28.6,28.63,73500.0,16.8729,16.8906,16.867,16.8847,73500.0
2010-05-27 11:25:00,28.63,28.69,28.62,28.68,134100.0,16.8847,16.9201,16.8788,16.9142,134100.0
2010-05-27 11:30:00,28.69,28.71,28.62,28.64,97400.0,16.9201,16.9319,16.8788,16.8906,97400.0
2010-05-27 11:35:00,28.63,28.65,28.58,28.58,22700.0,16.8847,16.8965,16.8552,16.8552,22700.0
2010-05-27 11:40:00,28.56,28.57,28.52,28.53,41100.0,16.8434,16.8493,16.8198,16.8257,41100.0
2010-05-27 11:45:00,28.54,28.55,28.52,28.54,25000.0,16.8316,16.8375,16.8198,16.8316,25000.0
2010-05-27 11:50:00,28.55,28.58,28.55,28.57,30400.0,16.8375,16.8552,16.8375,16.8493,30400.0
2010-05-27 11:55:00,28.57,28.58,28.54,28.58,20400.0,16.8493,16.8552,16.8316,16.8552,20400.0
2010-05-27 12:00:00,28.58,28.58,28.54,28.56,15500.0,16.8552,16.8552,16.8316,16.8434,15500.0
2010-05-27 12:05:00,28.57,28.58,28.53,28.54,26500.0,16.8493,16.8552,16.8257,16.8316,26500.0
2010-05-27 12:10:00,28.55,28.55,28.5,28.53,24100.0,16.8375,16.8375,16.808,16.8257,24100.0
2010-05-27 12:15:00,28.52,28.54,28.51,28.54,35700.0,16.8198,16.8316,16.8139,16.8316,35700.0
2010-05-27 12:20:00,28.53,28.54,28.5,28.51,41000.0,16.8257,16.8316,16.808,16.8139,41000.0
2010-05-27 12:25:00,28.51,28.54,28.49,28.53,34700.0,16.8139,16.8316,16.8021,16.8257,34700.0
2010-05-27 12:30:00,28.53,28.54,28.49,28.49,23700.0,16.8257,16.8316,16.8021,16.8021,23700.0
2010-05-27 12:35:00,28.5,28.52,28.49,28.49,9300.0,16.808,16.8198,16.8021,16.8021,9300.0
2010-05-27 12:40:00,28.5,28.5,28.47,28.47,21500.0,16.808,16.808,16.7903,16.7903,21500.0
2010-05-27 12:45:00,28.46,28.5,28.46,28.5,23100.0,16.7844,16.808,16.7844,16.808,23100.0
2010-05-27 12:50:00,28.5,28.5,28.48,28.49,50400.0,16.808,16.808,16.7962,16.8021,50400.0
2010-05-27 12:55:00,28.49,28.51,28.49,28.5,24400.0,16.8021,16.8139,16.8021,16.808,24400.0
2010-05-27 13:00:00,28.49,28.5,28.46,28.5,74300.0,16.8021,16.808,16.7844,16.808,74300.0
2010-05-27 13:05:00,28.49,28.49,28.42,28.43,23800.0,16.8021,16.8021,16.7609,16.7667,23800.0
2010-05-27 13:10:00,28.43,28.48,28.42,28.48,41700.0,16.7667,16.7962,16.7609,16.7962,41700.0
2010-05-27 13:15:00,28.48,28.53,28.48,28.51,38800.0,16.7962,16.8257,16.7962,16.8139,38800.0
2010-05-27 13:20:00,28.51,28.57,28.51,28.55,108200.0,16.8139,16.8493,16.8139,16.8375,108200.0
2010-05-27 13:25:00,28.56,28.58,28.55,28.55,30800.0,16.8434,16.8552,16.8375,16.8375,30800.0
2010-05-27 13:30:00,28.56,28.56,28.54,28.56,7600.0,16.8434,16.8434,16.8316,16.8434,7600.0
2010-05-27 13:35:00,28.56,28.61,28.56,28.59,32500.0,16.8434,16.8729,16.8434,16.8611,32500.0
2010-05-27 13:40:00,28.59,28.72,28.54,28.54,54100.0,16.8611,16.9378,16.8316,16.8316,54100.0
2010-05-27 13:45:00,28.55,28.55,28.51,28.53,37400.0,16.8375,16.8375,16.8139,16.8257,37400.0
2010-05-27 13:50:00,28.52,28.53,28.5,28.5,22800.0,16.8198,16.8257,16.808,16.808,22800.0
2010-05-27 13:55:00,28.51,28.54,28.5,28.52,45700.0,16.8139,16.8316,16.808,16.8198,45700.0
2010-05-27 14:00:00,28.52,28.53,28.51,28.51,41700.0,16.8198,16.8257,16.8139,16.8139,41700.0
2010-05-27 14:05:00,28.52,28.61,28.51,28.59,88100.0,16.8198,16.8729,16.8139,16.8611,88100.0
2010-05-27 14:10:00,28.59,28.64,28.58,28.62,47100.0,16.8611,16.8906,16.8552,16.8788,47100.0
2010-05-27 14:15:00,28.62,28.65,28.61,28.64,10400.0,16.8788,16.8965,16.8729,16.8906,10400.0
2010-05-27 14:20:00,28.65,28.67,28.64,28.67,30300.0,16.8965,16.9083,16.8906,16.9083,30300.0
2010-05-27 14:25:00,28.66,28.66,28.65,28.65,10600.0,16.9024,16.9024,16.8965,16.8965,10600.0
2010-05-27 14:30:00,28.65,28.65,28.6,28.62,22100.0,16.8965,16.8965,16.867,16.8788,22100.0
2010-05-27 14:35:00,28.63,28.65,28.61,28.65,48800.0,16.8847,16.8965,16.8729,16.8965,48800.0
2010-05-27 14:40:00,28.65,28.66,28.63,28.64,31900.0,16.8965,16.9024,16.8847,16.8906,31900.0
2010-05-27 14:45:00,28.64,28.64,28.61,28.62,71100.0,16.8906,16.8906,16.8729,16.8788,71100.0
2010-05-27 14:50:00,28.62,28.62,28.58,28.58,58000.0,16.8788,16.8788,16.8552,16.8552,58000.0
2010-05-27 14:55:00,28.59,28.61,28.58,28.6,29100.0,16.8611,16.8729,16.8552,16.867,29100.0
2010-05-27 15:00:00,28.59,28.62,28.58,28.6,80000.0,16.8611,16.8788,16.8552,16.867,80000.0
2010-05-27 15:05:00,28.6,28.61,28.59,28.6,19900.0,16.867,16.8729,16.8611,16.867,19900.0
2010-05-27 15:10:00,28.6,28.63,28.57,28.62,81800.0,16.867,16.8847,16.8493,16.8788,81800.0
2010-05-27 15:15:00,28.61,28.66,28.61,28.62,55100.0,16.8729,16.9024,16.8729,16.8788,55100.0
2010-05-27 15:20:00,28.62,28.62,28.57,28.57,60800.0,16.8788,16.8788,16.8493,16.8493,60800.0
2010-05-27 15:25:00,28.58,28.58,28.53,28.55,43800.0,16.8552,16.8552,16.8257,16.8375,43800.0
2010-05-27 15:30:00,28.56,28.58,28.55,28.56,43600.0,16.8434,16.8552,16.8375,16.8434,43600.0
2010-05-27 15:35:00,28.57,28.62,28.57,28.59,37500.0,16.8493,16.8788,16.8493,16.8611,37500.0
2010-05-27 15:40:00,28.59,28.63,28.58,28.62,105700.0,16.8611,16.8847,16.8552,16.8788,105700.0
2010-05-27 15:45:00,28.62,28.62,28.6,28.61,96000.0,16.8788,16.8788,16.867,16.8729,96000.0
2010-05-27 15:50:00,28.62,28.68,28.61,28.67,158600.0,16.8788,16.9142,16.8729,16.9083,158600.0
2010-05-27 15:55:00,28.67,28.75,28.66,28.73,742400.0,16.9083,16.9555,16.9024,16.9437,742400.0
2010-05-28 09:30:00,28.77,28.8,28.72,28.79,109700.0,16.9673,16.985,16.9378,16.9791,109700.0
2010-05-28 09:35:00,28.8,28.84,28.79,28.83,58400.0,16.985,17.0085,16.9791,17.0027,58400.0
2010-05-28 09:40:00,28.84,28.86,28.77,28.78,62300.0,17.0085,17.0203,16.9673,16.9732,62300.0
2010-05-28 09:45:00,28.79,28.84,28.73,28.84,243000.0,16.9791,17.0085,16.9437,17.0085,243000.0
2010-05-28 09:50:00,28.84,28.85,28.78,28.79,88000.0,17.0085,17.0144,16.9732,16.9791,88000.0
2010-05-28 09:55:00,28.8,28.85,28.75,28.85,80800.0,16.985,17.0144,16.9555,17.0144,80800.0
2010-05-28 10:00:00,28.85,28.87,28.78,28.79,54800.0,17.0144,17.0262,16.9732,16.9791,54800.0
2010-05-28 10:05:00,28.79,28.84,28.79,28.82,65000.0,16.9791,17.0085,16.9791,16.9968,65000.0
2010-05-28 10:10:00,28.81,28.83,28.76,28.77,39700.0,16.9909,17.0027,16.9614,16.9673,39700.0
2010-05-28 10:15:00,28.78,28.79,28.75,28.76,24700.0,16.9732,16.9791,16.9555,16.9614,24700.0
2010-05-28 10:20:00,28.76,28.79,28.75,28.78,24600.0,16.9614,16.9791,16.9555,16.9732,24600.0
2010-05-28 10:25:00,28.79,28.83,28.78,28.82,38700.0,16.9791,17.0027,16.9732,16.9968,38700.0
2010-05-28 10:30:00,28.82,28.87,28.81,28.87,78000.0,16.9968,17.0262,16.9909,17.0262,78000.0
2010-05-28 10:35:00,28.87,28.93,28.86,28.9,33200.0,17.0262,17.0616,17.0203,17.0439,33200.0
2010-05-28 10:40:00,28.9,28.91,28.88,28.89,15200.0,17.0439,17.0498,17.0321,17.038,15200.0
2010-05-28 10:45:00,28.88,28.9,28.8,28.8,55000.0,17.0321,17.0439,16.985,16.985,55000.0
2010-05-28 10:50:00,28.8,28.82,28.77,28.77,62700.0,16.985,16.9968,16.9673,16.9673,62700.0
2010-05-28 10:55:00,28.77,28.79,28.77,28.79,38600.0,16.9673,16.9791,16.9673,16.9791,38600.0
2010-05-28 11:00:00,28.78,28.8,28.77,28.78,76800.0,16.9732,16.985,16.9673,16.9732,76800.0
2010-05-28 11:05:00,28.78,28.82,28.77,28.81,48100.0,16.9732,16.9968,16.9673,16.9909,48100.0
2010-05-28 11:10:00,28.82,28.82,28.75,28.76,124900.0,16.9968,16.9968,16.9555,16.9614,124900.0
2010-05-28 11:15:00,28.76,28.76,28.72,28.75,198800.0,16.9614,16.9614,16.9378,16.9555,198800.0
2010-05-28 11:20:00,28.75,28.77,28.74,28.77,74100.0,16.9555,16.9673,16.9496,16.9673,74100.0
2010-05-28 11:25:00,28.77,28.81,28.77,28.81,32500.0,16.9673,16.9909,16.9673,16.9909,32500.0
2010-05-28 11:30:00,28.81,28.82,28.8,28.8,51700.0,16.9909,16.9968,16.985,16.985,51700.0
2010-05-28 11:35:00,28.8,28.84,28.8,28.82,17900.0,16.985,17.0085,16.985,16.9968,17900.0
2010-05-28 11:40:00,28.82,28.87,28.82,28.86,75500.0,16.9968,17.0262,16.9968,17.0203,75500.0
2010-05-28 11:45:00,28.86,28.89,28.84,28.89,32100.0,17.0203,17.038,17.0085,17.038,32100.0
2010-05-28 11:50:00,28.88,28.92,28.87,28.92,13200.0,17.0321,17.0557,17.0262,17.0557,13200.0
2010-05-28 11:55:00,28.91,28.91,28.88,28.89,48500.0,17.0498,17.0498,17.0321,17.038,48500.0
2010-05-28 12:00:00,28.88,28.9,28.88,28.89,24100.0,17.0321,17.0439,17.0321,17.038,24100.0
2010-05-28 12:05:00,28.89,28.91,28.88,28.91,21300.0,17.038,17.0498,17.0321,17.0498,21300.0
2010-05-28 12:10:00,28.91,28.92,28.91,28.91,32300.0,17.0498,17.0557,17.0498,17.0498,32300.0
2010-05-28 12:15:00,28.91,28.91,28.89,28.91,27500.0,17.0498,17.0498,17.038,17.0498,27500.0
2010-05-28 12:20:00,28.92,28.95,28.92,28.95,20300.0,17.0557,17.0734,17.0557,17.0734,20300.0
2010-05-28 12:25:00,28.95,28.95,28.93,28.93,4000.0,17.0734,17.0734,17.0616,17.0616,4000.0
2010-05-28 12:30:00,28.93,28.93,28.9,28.9,142500.0,17.0616,17.0616,17.0439,17.0439,142500.0
2010-05-28 12:35:00,28.91,28.91,28.75,28.76,467800.0,17.0498,17.0498,16.9555,16.9614,467800.0
2010-05-28 12:40:00,28.75,28.81,28.69,28.72,807400.0,16.9555,16.9909,16.9201,16.9378,807400.0
2010-05-28 12:45:00,28.71,28.79,28.66,28.79,267400.0,16.9319,16.9791,16.9024,16.9791,267400.0
2010-05-28 12:50:00,28.79,28.84,28.76,28.84,226500.0,16.9791,17.0085,16.9614,17.0085,226500.0
2010-05-28 12:55:00,28.84,28.86,28.79,28.82,97700.0,17.0085,17.0203,16.9791,16.9968,97700.0
2010-05-28 13:00:00,28.82,28.87,28.82,28.83,23700.0,16.9968,17.0262,16.9968,17.0027,23700.0
2010-05-28 13:05:00,28.83,28.85,28.77,28.79,27300.0,17.0027,17.0144,16.9673,16.9791,27300.0
2010-05-28 13:10:00,28.79,28.85,28.78,28.82,18700.0,16.9791,17.0144,16.9732,16.9968,18700.0
2010-05-28 13:15:00,28.82,28.85,28.8,28.85,17700.0,16.9968,17.0144,16.985,17.0144,17700.0
2010-05-28 13:20:00,28.85,28.85,28.82,28.83,12700.0,17.0144,17.0144,16.9968,17.0027,12700.0
2010-05-28 13:25:00,28.84,28.85,28.8,28.82,51000.0,17.0085,17.0144,16.985,16.9968,51000.0
2010-05-28 13:30:00,28.82,28.83,28.79,28.79,48100.0,16.9968,17.0027,16.9791,16.9791,48100.0
2010-05-28 13:35:00,28.79,28.79,28.77,28.79,23500.0,16.9791,16.9791,16.9673,16.9791,23500.0
2010-05-28 13:40:00,28.79,28.8,28.77,28.79,21700.0,16.9791,16.985,16.9673,16.9791,21700.0
2010-05-28 13:45:00,28.78,28.79,28.72,28.74,57500.0,16.9732,16.9791,16.9378,16.9496,57500.0
2010-05-28 13:50:00,28.74,28.79,28.72,28.77,136800.0,16.9496,16.9791,16.9378,16.9673,136800.0
2010-05-28 13:55:00,28.77,28.78,28.71,28.72,15000.0,16.9673,16.9732,16.9319,16.9378,15000.0
2010-05-28 14:00:00,28.71,28.72,28.7,28.71,63700.0,16.9319,16.9378,16.926,16.9319,63700.0
2010-05-28 14:05:00,28.71,28.72,28.65,28.7,141000.0,16.9319,16.9378,16.8965,16.926,141000.0
2010-05-28 14:10:00,28.71,28.75,28.68,28.74,53900.0,16.9319,16.9555,16.9142,16.9496,53900.0
2010-05-28 14:15:00,28.72,28.76,28.71,28.75,27400.0,16.9378,16.9614,16.9319,16.9555,27400.0
2010-05-28 14:20:00,28.76,28.76,28.72,28.74,24700.0,16.9614,16.9614,16.9378,16.9496,24700.0
2010-05-28 14:25:00,28.74,28.81,28.74,28.8,19700.0,16.9496,16.9909,16.9496,16.985,19700.0
2010-05-28 14:30:00,28.8,28.8,28.77,28.79,15700.0,16.985,16.985,16.9673,16.9791,15700.0
2010-05-28 14:35:00,28.8,28.82,28.78,28.82,71300.0,16.985,16.9968,16.9732,16.9968,71300.0
2010-05-28 14:40:00,28.82,28.85,28.82,28.85,18600.0,16.9968,17.0144,16.9968,17.0144,18600.0
2010-05-28 14:45:00,28.85,28.93,28.85,28.91,120200.0,17.0144,17.0616,17.0144,17.0498,120200.0
2010-05-28 14:50:00,28.92,28.96,28.91,28.93,52300.0,17.0557,17.0793,17.0498,17.0616,52300.0
2010-05-28 14:55:00,28.93,28.93,28.87,28.89,29900.0,17.0616,17.0616,17.0262,17.038,29900.0
2010-05-28 15:00:00,28.89,28.89,28.85,28.86,32700.0,17.038,17.038,17.0144,17.0203,32700.0
2010-05-28 15:05:00,28.87,28.9,28.86,28.87,7700.0,17.0262,17.0439,17.0203,17.0262,7700.0
2010-05-28 15:10:00,28.88,28.93,28.88,28.91,32800.0,17.0321,17.0616,17.0321,17.0498,32800.0
2010-05-28 15:15:00,28.91,28.94,28.89,28.93,88900.0,17.0498,17.0675,17.038,17.0616,88900.0
2010-05-28 15:20:00,28.93,28.98,28.93,28.97,87100.0,17.0616,17.0911,17.0616,17.0852,87100.0
2010-05-28 15:25:00,28.97,29.01,28.95,28.99,42700.0,17.0852,17.1088,17.0734,17.097,42700.0
2010-05-28 15:30:00,28.99,29.02,28.99,29.0,67700.0,17.097,17.1147,17.097,17.1029,67700.0
2010-05-28 15:35:00,29.0,29.01,28.8,28.94,140600.0,17.1029,17.1088,16.985,17.0675,140600.0
2010-05-28 15:40:00,28.94,28.94,28.9,28.93,65000.0,17.0675,17.0675,17.0439,17.0616,65000.0
2010-05-28 15:45:00,28.92,28.92,28.75,28.86,535000.0,17.0557,17.0557,16.9555,17.0203,535000.0
2010-05-28 15:50:00,28.86,28.91,28.82,28.88,211300.0,17.0203,17.0498,16.9968,17.0321,211300.0
2010-05-28 15:55:00,28.89,28.89,28.71,28.72,656000.0,17.038,17.038,16.9319,16.9378,656000.0
2010-06-01 09:30:00,28.6,28.6,28.35,28.38,317900.0,16.867,16.867,16.7196,16.7373,317900.0
2010-06-01 09:35:00,28.38,28.46,28.37,28.44,168700.0,16.7373,16.7844,16.7314,16.7726,168700.0
2010-06-01 09:40:00,28.45,28.5,28.44,28.47,104100.0,16.7785,16.808,16.7726,16.7903,104100.0
2010-06-01 09:45:00,28.46,28.47,28.42,28.44,170600.0,16.7844,16.7903,16.7609,16.7726,170600.0
2010-06-01 09:50:00,28.45,28.46,28.38,28.41,133700.0,16.7785,16.7844,16.7373,16.755,133700.0
2010-06-01 09:55:00,28.42,28.44,28.4,28.44,164100.0,16.7609,16.7726,16.7491,16.7726,164100.0
2010-06-01 10:00:00,28.44,28.62,28.43,28.57,166900.0,16.7726,16.8788,16.7667,16.8493,166900.0
2010-06-01 10:05:00,28.57,28.6,28.51,28.55,177400.0,16.8493,16.867,16.8139,16.8375,177400.0
2010-06-01 10:10:00,28.55,28.56,28.5,28.52,147500.0,16.8375,16.8434,16.808,16.8198,147500.0
2010-06-01 10:15:00,28.53,28.57,28.53,28.57,318800.0,16.8257,16.8493,16.8257,16.8493,318800.0
2010-06-01 10:20:00,28.58,28.65,28.57,28.61,262100.0,16.8552,16.8965,16.8493,16.8729,262100.0
2010-06-01 10:25:00,28.61,28.66,28.6,28.63,209600.0,16.8729,16.9024,16.867,16.8847,209600.0
2010-06-01 10:30:00,28.63,28.69,28.63,28.67,121900.0,16.8847,16.9201,16.8847,16.9083,121900.0
2010-06-01 10:35:00,28.66,28.69,28.66,28.66,88300.0,16.9024,16.9201,16.9024,16.9024,88300.0
2010-06-01 10:40:00,28.66,28.68,28.65,28.66,73500.0,16.9024,16.9142,16.8965,16.9024,73500.0
2010-06-01 10:45:00,28.67,28.68,28.63,28.65,108100.0,16.9083,16.9142,16.8847,16.8965,108100.0
2010-06-01 10:50:00,28.66,28.68,28.64,28.67,92400.0,16.9024,16.9142,16.8906,16.9083,92400.0
2010-06-01 10:55:00,28.66,28.7,28.66,28.68,76500.0,16.9024,16.926,16.9024,16.9142,76500.0
2010-06-01 11:00:00,28.68,28.69,28.65,28.66,182400.0,16.9142,16.9201,16.8965,16.9024,182400.0
2010-06-01 11:05:00,28.66,28.66,28.6,28.6,114300.0,16.9024,16.9024,16.867,16.867,114300.0
2010-06-01 11:10:00,28.61,28.61,28.56,28.57,145200.0,16.8729,16.8729,16.8434,16.8493,145200.0
2010-06-01 11:15:00,28.57,28.57,28.54,28.54,141900.0,16.8493,16.8493,16.8316,16.8316,141900.0
2010-06-01 11:20:00,28.55,28.58,28.54,28.58,243400.0,16.8375,16.8552,16.8316,16.8552,243400.0
2010-06-01 11:25:00,28.59,28.61,28.57,28.59,99900.0,16.8611,16.8729,16.8493,16.8611,99900.0
2010-06-01 11:30:00,28.58,28.6,28.56,28.56,62400.0,16.8552,16.867,16.8434,16.8434,62400.0
2010-06-01 11:35:00,28.57,28.57,28.53,28.54,73500.0,16.8493,16.8493,16.8257,16.8316,73500.0
2010-06-01 11:40:00,28.53,28.53,28.47,28.48,64000.0,16.8257,16.8257,16.7903,16.7962,64000.0
2010-06-01 11:45:00,28.48,28.48,28.44,28.47,93700.0,16.7962,16.7962,16.7726,16.7903,93700.0
2010-06-01 11:50:00,28.47,28.49,28.45,28.49,62400.0,16.7903,16.8021,16.7785,16.8021,62400.0
2010-06-01 11:55:00,28.49,28.51,28.46,28.46,122900.0,16.8021,16.8139,16.7844,16.7844,122900.0
2010-06-01 12:00:00,28.48,28.5,28.46,28.5,137200.0,16.7962,16.808,16.7844,16.808,137200.0
2010-06-01 12:05:00,28.49,28.49,28.47,28.47,62700.0,16.8021,16.8021,16.7903,16.7903,62700.0
2010-06-01 12:10:00,28.46,28.5,28.45,28.47,175100.0,16.7844,16.808,16.7785,16.7903,175100.0
2010-06-01 12:15:00,28.47,28.5,28.47,28.5,80500.0,16.7903,16.808,16.7903,16.808,80500.0
2010-06-01 12:20:00,28.49,28.5,28.48,28.49,52400.0,16.8021,16.808,16.7962,16.8021,52400.0
2010-06-01 12:25:00,28.5,28.53,28.5,28.51,54500.0,16.808,16.8257,16.808,16.8139,54500.0
2010-06-01 12:30:00,28.52,28.53,28.5,28.53,45000.0,16.8198,16.8257,16.808,16.8257,45000.0
2010-06-01 12:35:00,28.53,28.54,28.52,28.54,51500.0,16.8257,16.8316,16.8198,16.8316,51500.0
2010-06-01 12:40:00,28.53,28.55,28.52,28.52,64700.0,16.8257,16.8375,16.8198,16.8198,64700.0
2010-06-01 12:45:00,28.52,28.53,28.49,28.5,47300.0,16.8198,16.8257,16.8021,16.808,47300.0
2010-06-01 12:50:00,28.51,28.52,28.48,28.49,77400.0,16.8139,16.8198,16.7962,16.8021,77400.0
2010-06-01 12:55:00,28.49,28.49,28.46,28.46,60600.0,16.8021,16.8021,16.7844,16.7844,60600.0
2010-06-01 13:00:00,28.45,28.46,28.44,28.46,50800.0,16.7785,16.7844,16.7726,16.7844,50800.0
2010-06-01 13:05:00,28.46,28.47,28.44,28.44,182700.0,16.7844,16.7903,16.7726,16.7726,182700.0
2010-06-01 13:10:00,28.44,28.48,28.43,28.48,88800.0,16.7726,16.7962,16.7667,16.7962,88800.0
2010-06-01 13:15:00,28.48,28.54,28.48,28.53,156700.0,16.7962,16.8316,16.7962,16.8257,156700.0
2010-06-01 13:20:00,28.53,28.55,28.53,28.55,73700.0,16.8257,16.8375,16.8257,16.8375,73700.0
2010-06-01 13:25:00,28.55,28.55,28.54,28.55,121000.0,16.8375,16.8375,16.8316,16.8375,121000.0
2010-06-01 13:30:00,28.55,28.57,28.55,28.56,62800.0,16.8375,16.8493,16.8375,16.8434,62800.0
2010-06-01 13:35:00,28.56,28.58,28.54,28.58,75800.0,16.8434,16.8552,16.8316,16.8552,75800.0
2010-06-01 13:40:00,28.57,28.58,28.55,28.57,66600.0,16.8493,16.8552,16.8375,16.8493,66600.0
2010-06-01 13:45:00,28.57,28.59,28.56,28.58,109000.0,16.8493,16.8611,16.8434,16.8552,109000.0
2010-06-01 13:50:00,28.58,28.58,28.53,28.54,170400.0,16.8552,16.8552,16.8257,16.8316,170400.0
2010-06-01 13:55:00,28.54,28.55,28.51,28.54,81500.0,16.8316,16.8375,16.8139,16.8316,81500.0
2010-06-01 14:00:00,28.52,28.52,28.43,28.43,305000.0,16.8198,16.8198,16.7667,16.7667,305000.0
2010-06-01 14:05:00,28.43,28.46,28.39,28.42,138500.0,16.7667,16.7844,16.7432,16.7609,138500.0
2010-06-01 14:10:00,28.43,28.45,28.41,28.45,63200.0,16.7667,16.7785,16.755,16.7785,63200.0
2010-06-01 14:15:00,28.45,28.45,28.38,28.41,80900.0,16.7785,16.7785,16.7373,16.755,80900.0
2010-06-01 14:20:00,28.41,28.44,28.38,28.42,89200.0,16.755,16.7726,16.7373,16.7609,89200.0
2010-06-01 14:25:00,28.43,28.44,28.4,28.42,186000.0,16.7667,16.7726,16.7491,16.7609,186000.0
2010-06-01 14:30:00,28.41,28.47,28.41,28.45,97500.0,16.755,16.7903,16.755,16.7785,97500.0
2010-06-01 14:35:00,28.46,28.46,28.43,28.44,94300.0,16.7844,16.7844,16.7667,16.7726,94300.0
2010-06-01 14:40:00,28.43,28.46,28.43,28.45,65500.0,16.7667,16.7844,16.7667,16.7785,65500.0
2010-06-01 14:45:00,28.45,28.48,28.44,28.46,66300.0,16.7785,16.7962,16.7726,16.7844,66300.0
2010-06-01 14:50:00,28.46,28.46,28.39,28.39,195600.0,16.7844,16.7844,16.7432,16.7432,195600.0
2010-06-01 14:55:00,28.39,28.4,28.35,28.38,218900.0,16.7432,16.7491,16.7196,16.7373,218900.0
2010-06-01 15:00:00,28.39,28.4,28.36,28.38,40800.0,16.7432,16.7491,16.7255,16.7373,40800.0
2010-06-01 15:05:00,28.39,28.4,28.36,28.38,99900.0,16.7432,16.7491,16.7255,16.7373,99900.0
2010-06-01 15:10:00,28.37,28.42,28.36,28.41,101500.0,16.7314,16.7609,16.7255,16.755,101500.0
2010-06-01 15:15:00,28.4,28.41,28.36,28.37,65000.0,16.7491,16.755,16.7255,16.7314,65000.0
2010-06-01 15:20:00,28.37,28.4,28.29,28.31,187800.0,16.7314,16.7491,16.6842,16.696,187800.0
2010-06-01 15:25:00,28.32,28.32,28.28,28.32,119600.0,16.7019,16.7019,16.6783,16.7019,119600.0
2010-06-01 15:30:00,28.32,28.38,28.3,28.36,185300.0,16.7019,16.7373,16.6901,16.7255,185300.0
2010-06-01 15:35:00,28.36,28.42,28.36,28.37,154500.0,16.7255,16.7609,16.7255,16.7314,154500.0
2010-06-01 15:40:00,28.37,28.39,28.29,28.29,158700.0,16.7314,16.7432,16.6842,16.6842,158700.0
2010-06-01 15:45:00,28.29,28.29,28.18,28.2,571900.0,16.6842,16.6842,16.6193,16.6311,571900.0
2010-06-01 15:50:00,28.19,28.2,28.13,28.14,229800.0,16.6252,16.6311,16.5898,16.5957,229800.0
2010-06-01 15:55:00,28.14,28.17,28.07,28.09,651100.0,16.5957,16.6134,16.5544,16.5662,651100.0
2010-06-02 09:30:00,28.24,28.25,28.09,28.2,90800.0,16.6547,16.6606,16.5662,16.6311,90800.0
2010-06-02 09:35:00,28.19,28.26,28.19,28.2,278600.0,16.6252,16.6665,16.6252,16.6311,278600.0
2010-06-02 09:40:00,28.2,28.21,28.15,28.16,111800.0,16.6311,16.637,16.6016,16.6075,111800.0
2010-06-02 09:45:00,28.16,28.17,28.13,28.17,107400.0,16.6075,16.6134,16.5898,16.6134,107400.0
2010-06-02 09:50:00,28.18,28.18,28.11,28.14,85800.0,16.6193,16.6193,16.578,16.5957,85800.0
2010-06-02 09:55:00,28.16,28.17,28.14,28.16,83300.0,16.6075,16.6134,16.5957,16.6075,83300.0
2010-06-02 10:00:00,28.15,28.27,28.14,28.25,148400.0,16.6016,16.6724,16.5957,16.6606,148400.0
2010-06-02 10:05:00,28.25,28.27,28.18,28.19,167900.0,16.6606,16.6724,16.6193,16.6252,167900.0
2010-06-02 10:10:00,28.2,28.22,28.14,28.16,75300.0,16.6311,16.6429,16.5957,16.6075,75300.0
2010-06-02 10:15:00,28.15,28.22,28.15,28.2,59600.0,16.6016,16.6429,16.6016,16.6311,59600.0
2010-06-02 10:20:00,28.21,28.26,28.2,28.25,75400.0,16.637,16.6665,16.6311,16.6606,75400.0
2010-06-02 10:25:00,28.26,28.34,28.26,28.33,303000.0,16.6665,16.7137,16.6665,16.7078,303000.0
2010-06-02 10:30:00,28.33,28.35,28.31,28.33,133800.0,16.7078,16.7196,16.696,16.7078,133800.0
2010-06-02 10:35:00,28.34,28.38,28.34,28.34,97900.0,16.7137,16.7373,16.7137,16.7137,97900.0
2010-06-02 10:40:00,28.35,28.35,28.28,28.28,104100.0,16.7196,16.7196,16.6783,16.6783,104100.0
2010-06-02 10:45:00,28.29,28.29,28.24,28.26,73500.0,16.6842,16.6842,16.6547,16.6665,73500.0
2010-06-02 10:50:00,28.27,28.27,28.22,28.25,97500.0,16.6724,16.6724,16.6429,16.6606,97500.0
2010-06-02 10:55:00,28.25,28.31,28.24,28.3,161100.0,16.6606,16.696,16.6547,16.6901,161100.0
2010-06-02 11:00:00,28.3,28.3,28.27,28.28,178700.0,16.6901,16.6901,16.6724,16.6783,178700.0
2010-06-02 11:05:00,28.29,28.34,28.28,28.32,79300.0,16.6842,16.7137,16.6783,16.7019,79300.0
2010-06-02 11:10:00,28.32,28.33,28.29,28.29,85800.0,16.7019,16.7078,16.6842,16.6842,85800.0
2010-06-02 11:15:00,28.29,28.31,28.23,28.24,60500.0,16.6842,16.696,16.6488,16.6547,60500.0
2010-06-02 11:20:00,28.24,28.29,28.24,28.28,79400.0,16.6547,16.6842,16.6547,16.6783,79400.0
2010-06-02 11:25:00,28.28,28.31,28.24,28.25,91600.0,16.6783,16.696,16.6547,16.6606,91600.0
2010-06-02 11:30:00,28.24,28.25,28.22,28.24,53500.0,16.6547,16.6606,16.6429,16.6547,53500.0
2010-06-02 11:35:00,28.23,28.28,28.23,28.26,39300.0,16.6488,16.6783,16.6488,16.6665,39300.0
2010-06-02 11:40:00,28.27,28.32,28.26,28.31,19600.0,16.6724,16.7019,16.6665,16.696,19600.0
2010-06-02 11:45:00,28.31,28.32,28.29,28.3,21800.0,16.696,16.7019,16.6842,16.6901,21800.0
2010-06-02 11:50:00,28.3,28.32,28.3,28.31,53000.0,16.6901,16.7019,16.6901,16.696,53000.0
2010-06-02 11:55:00,28.3,28.3,28.28,28.3,28400.0,16.6901,16.6901,16.6783,16.6901,28400.0
2010-06-02 12:00:00,28.3,28.3,28.28,28.29,33900.0,16.6901,16.6901,16.6783,16.6842,33900.0
2010-06-02 12:05:00,28.28,28.3,28.28,28.29,42900.0,16.6783,16.6901,16.6783,16.6842,42900.0
2010-06-02 12:10:00,28.28,28.29,28.27,28.28,21400.0,16.6783,16.6842,16.6724,16.6783,21400.0
2010-06-02 12:15:00,28.28,28.3,28.27,28.29,37200.0,16.6783,16.6901,16.6724,16.6842,37200.0
2010-06-02 12:20:00,28.29,28.31,28.28,28.31,11400.0,16.6842,16.696,16.6783,16.696,11400.0
2010-06-02 12:25:00,28.31,28.32,28.3,28.31,29700.0,16.696,16.7019,16.6901,16.696,29700.0
2010-06-02 12:30:00,28.31,28.32,28.3,28.31,13800.0,16.696,16.7019,16.6901,16.696,13800.0
2010-06-02 12:35:00,28.31,28.32,28.3,28.31,15300.0,16.696,16.7019,16.6901,16.696,15300.0
2010-06-02 12:40:00,28.31,28.32,28.3,28.32,45000.0,16.696,16.7019,16.6901,16.7019,45000.0
2010-06-02 12:45:00,28.32,28.33,28.31,28.33,42100.0,16.7019,16.7078,16.696,16.7078,42100.0
2010-06-02 12:50:00,28.34,28.34,28.33,28.33,18000.0,16.7137,16.7137,16.7078,16.7078,18000.0
2010-06-02 12:55:00,28.33,28.33,28.31,28.33,21700.0,16.7078,16.7078,16.696,16.7078,21700.0
2010-06-02 13:00:00,28.33,28.35,28.32,28.35,26400.0,16.7078,16.7196,16.7019,16.7196,26400.0
2010-06-02 13:05:00,28.35,28.35,28.32,28.32,33500.0,16.7196,16.7196,16.7019,16.7019,33500.0
2010-06-02 13:10:00,28.32,28.33,28.32,28.32,15400.0,16.7019,16.7078,16.7019,16.7019,15400.0
2010-06-02 13:15:00,28.32,28.32,28.3,28.3,45800.0,16.7019,16.7019,16.6901,16.6901,45800.0
2010-06-02 13:20:00,28.3,28.32,28.29,28.31,12200.0,16.6901,16.7019,16.6842,16.696,12200.0
2010-06-02 13:25:00,28.31,28.31,28.3,28.31,28600.0,16.696,16.696,16.6901,16.696,28600.0
2010-06-02 13:30:00,28.31,28.33,28.3,28.32,39900.0,16.696,16.7078,16.6901,16.7019,39900.0
2010-06-02 13:35:00,28.32,28.34,28.31,28.31,31900.0,16.7019,16.7137,16.696,16.696,31900.0
2010-06-02 13:40:00,28.32,28.34,28.31,28.32,29500.0,16.7019,16.7137,16.696,16.7019,29500.0
2010-06-02 13:45:00,28.32,28.33,28.31,28.31,30400.0,16.7019,16.7078,16.696,16.696,30400.0
2010-06-02 13:50:00,28.32,28.32,28.3,28.3,46800.0,16.7019,16.7019,16.6901,16.6901,46800.0
2010-06-02 13:55:00,28.31,28.31,28.3,28.31,9600.0,16.696,16.696,16.6901,16.696,9600.0
2010-06-02 14:00:00,28.31,28.31,28.29,28.3,41900.0,16.696,16.696,16.6842,16.6901,41900.0
2010-06-02 14:05:00,28.3,28.32,28.29,28.32,56700.0,16.6901,16.7019,16.6842,16.7019,56700.0
2010-06-02 14:10:00,28.32,28.33,28.3,28.31,24000.0,16.7019,16.7078,16.6901,16.696,24000.0
2010-06-02 14:15:00,28.32,28.32,28.28,28.28,38600.0,16.7019,16.7019,16.6783,16.6783,38600.0
2010-06-02 14:20:00,28.27,28.29,28.27,28.28,37500.0,16.6724,16.6842,16.6724,16.6783,37500.0
2010-06-02 14:25:00,28.28,28.33,28.27,28.32,23200.0,16.6783,16.7078,16.6724,16.7019,23200.0
2010-06-02 14:30:00,28.32,28.35,28.31,28.33,45300.0,16.7019,16.7196,16.696,16.7078,45300.0
2010-06-02 14:35:00,28.33,28.36,28.33,28.36,20800.0,16.7078,16.7255,16.7078,16.7255,20800.0
2010-06-02 14:40:00,28.37,28.42,28.37,28.42,61700.0,16.7314,16.7609,16.7314,16.7609,61700.0
2010-06-02 14:45:00,28.42,28.45,28.42,28.43,32100.0,16.7609,16.7785,16.7609,16.7667,32100.0
2010-06-02 14:50:00,28.44,28.5,28.44,28.48,61200.0,16.7726,16.808,16.7726,16.7962,61200.0
2010-06-02 14:55:00,28.48,28.49,28.45,28.47,31100.0,16.7962,16.8021,16.7785,16.7903,31100.0
2010-06-02 15:00:00,28.47,28.5,28.46,28.5,59100.0,16.7903,16.808,16.7844,16.808,59100.0
2010-06-02 15:05:00,28.5,28.53,28.46,28.51,76600.0,16.808,16.8257,16.7844,16.8139,76600.0
2010-06-02 15:10:00,28.51,28.54,28.5,28.54,29400.0,16.8139,16.8316,16.808,16.8316,29400.0
2010-06-02 15:15:00,28.54,28.55,28.51,28.54,99300.0,16.8316,16.8375,16.8139,16.8316,99300.0
2010-06-02 15:20:00,28.53,28.55,28.52,28.53,53300.0,16.8257,16.8375,16.8198,16.8257,53300.0
2010-06-02 15:25:00,28.54,28.57,28.52,28.55,145300.0,16.8316,16.8493,16.8198,16.8375,145300.0
2010-06-02 15:30:00,28.56,28.57,28.51,28.52,78900.0,16.8434,16.8493,16.8139,16.8198,78900.0
2010-06-02 15:35:00,28.53,28.56,28.52,28.54,132400.0,16.8257,16.8434,16.8198,16.8316,132400.0
2010-06-02 15:40:00,28.55,28.58,28.54,28.57,79500.0,16.8375,16.8552,16.8316,16.8493,79500.0
2010-06-02 15:45:00,28.57,28.59,28.53,28.56,121400.0,16.8493,16.8611,16.8257,16.8434,121400.0
2010-06-02 15:50:00,28.56,28.62,28.55,28.61,344900.0,16.8434,16.8788,16.8375,16.8729,344900.0
2010-06-02 15:55:00,28.61,28.71,28.61,28.69,544200.0,16.8729,16.9319,16.8729,16.9201,544200.0
2010-06-03 09:30:00,28.73,28.85,28.73,28.75,154800.0,16.9437,17.0144,16.9437,16.9555,154800.0
2010-06-03 09:35:00,28.76,28.81,28.72,28.76,133800.0,16.9614,16.9909,16.9378,16.9614,133800.0
2010-06-03 09:40:00,28.75,28.8,28.72,28.79,79500.0,16.9555,16.985,16.9378,16.9791,79500.0
2010-06-03 09:45:00,28.79,28.83,28.78,28.83,233500.0,16.9791,17.0027,16.9732,17.0027,233500.0
2010-06-03 09:50:00,28.84,28.88,28.83,28.86,157700.0,17.0085,17.0321,17.0027,17.0203,157700.0
2010-06-03 09:55:00,28.86,28.87,28.83,28.84,217900.0,17.0203,17.0262,17.0027,17.0085,217900.0
2010-06-03 10:00:00,28.84,28.84,28.77,28.78,78800.0,17.0085,17.0085,16.9673,16.9732,78800.0
2010-06-03 10:05:00,28.78,28.89,28.78,28.88,60000.0,16.9732,17.038,16.9732,17.0321,60000.0
2010-06-03 10:10:00,28.88,28.89,28.87,28.88,21200.0,17.0321,17.038,17.0262,17.0321,21200.0
2010-06-03 10:15:00,28.88,28.88,28.82,28.84,41200.0,17.0321,17.0321,16.9968,17.0085,41200.0
2010-06-03 10:20:00,28.84,28.85,28.78,28.79,135900.0,17.0085,17.0144,16.9732,16.9791,135900.0
2010-06-03 10:25:00,28.79,28.87,28.79,28.82,87200.0,16.9791,17.0262,16.9791,16.9968,87200.0
2010-06-03 10:30:00,28.82,28.86,28.78,28.86,115200.0,16.9968,17.0203,16.9732,17.0203,115200.0
2010-06-03 10:35:00,28.86,28.87,28.84,28.87,57100.0,17.0203,17.0262,17.0085,17.0262,57100.0
2010-06-03 10:40:00,28.88,28.92,28.88,28.88,21700.0,17.0321,17.0557,17.0321,17.0321,21700.0
2010-06-03 10:45:00,28.88,28.96,28.88,28.95,46200.0,17.0321,17.0793,17.0321,17.0734,46200.0
2010-06-03 10:50:00,28.96,28.97,28.94,28.95,26200.0,17.0793,17.0852,17.0675,17.0734,26200.0
2010-06-03 10:55:00,28.95,28.98,28.94,28.95,37000.0,17.0734,17.0911,17.0675,17.0734,37000.0
2010-06-03 11:00:00,28.96,28.98,28.93,28.96,40300.0,17.0793,17.0911,17.0616,17.0793,40300.0
2010-06-03 11:05:00,28.96,28.99,28.94,28.94,36100.0,17.0793,17.097,17.0675,17.0675,36100.0
2010-06-03 11:10:00,28.94,28.96,28.93,28.94,36600.0,17.0675,17.0793,17.0616,17.0675,36600.0
2010-06-03 11:15:00,28.94,28.96,28.93,28.94,19900.0,17.0675,17.0793,17.0616,17.0675,19900.0
2010-06-03 11:20:00,28.94,28.96,28.93,28.95,43600.0,17.0675,17.0793,17.0616,17.0734,43600.0
2010-06-03 11:25:00,28.95,28.96,28.91,28.92,45100.0,17.0734,17.0793,17.0498,17.0557,45100.0
2010-06-03 11:30:00,28.92,28.93,28.9,28.93,56700.0,17.0557,17.0616,17.0439,17.0616,56700.0
2010-06-03 11:35:00,28.93,28.95,28.91,28.92,36800.0,17.0616,17.0734,17.0498,17.0557,36800.0
2010-06-03 11:40:00,28.92,28.92,28.85,28.91,143700.0,17.0557,17.0557,17.0144,17.0498,143700.0
2010-06-03 11:45:00,28.9,28.93,28.89,28.92,28500.0,17.0439,17.0616,17.038,17.0557,28500.0
2010-06-03 11:50:00,28.92,28.93,28.83,28.85,372500.0,17.0557,17.0616,17.0027,17.0144,372500.0
2010-06-03 11:55:00,28.85,28.86,28.82,28.84,36400.0,17.0144,17.0203,16.9968,17.0085,36400.0
2010-06-03 12:00:00,28.84,28.85,28.83,28.84,17600.0,17.0085,17.0144,17.0027,17.0085,17600.0
2010-06-03 12:05:00,28.84,28.84,28.8,28.84,39000.0,17.0085,17.0085,16.985,17.0085,39000.0
2010-06-03 12:10:00,28.83,28.86,28.81,28.84,42400.0,17.0027,17.0203,16.9909,17.0085,42400.0
2010-06-03 12:15:00,28.84,28.86,28.81,28.85,28800.0,17.0085,17.0203,16.9909,17.0144,28800.0
2010-06-03 12:20:00,28.85,28.86,28.73,28.74,129100.0,17.0144,17.0203,16.9437,16.9496,129100.0
2010-06-03 12:25:00,28.74,28.76,28.72,28.76,93000.0,16.9496,16.9614,16.9378,16.9614,93000.0
2010-06-03 12:30:00,28.75,28.78,28.75,28.77,92800.0,16.9555,16.9732,16.9555,16.9673,92800.0
2010-06-03 12:35:00,28.77,28.83,28.76,28.83,47900.0,16.9673,17.0027,16.9614,17.0027,47900.0
2010-06-03 12:40:00,28.82,28.83,28.82,28.83,18700.0,16.9968,17.0027,16.9968,17.0027,18700.0
2010-06-03 12:45:00,28.83,28.85,28.82,28.82,15200.0,17.0027,17.0144,16.9968,16.9968,15200.0
2010-06-03 12:50:00,28.82,28.83,28.8,28.8,23700.0,16.9968,17.0027,16.985,16.985,23700.0
2010-06-03 12:55:00,28.81,28.82,28.79,28.82,11800.0,16.9909,16.9968,16.9791,16.9968,11800.0
2010-06-03 13:00:00,28.82,28.82,28.8,28.82,17300.0,16.9968,16.9968,16.985,16.9968,17300.0
2010-06-03 13:05:00,28.82,28.85,28.81,28.85,78500.0,16.9968,17.0144,16.9909,17.0144,78500.0
2010-06-03 13:10:00,28.84,28.85,28.83,28.83,14500.0,17.0085,17.0144,17.0027,17.0027,14500.0
2010-06-03 13:15:00,28.84,28.86,28.83,28.83,16700.0,17.0085,17.0203,17.0027,17.0027,16700.0
2010-06-03 13:20:00,28.83,28.85,28.82,28.85,5900.0,17.0027,17.0144,16.9968,17.0144,5900.0
2010-06-03 13:25:00,28.84,28.86,28.83,28.86,4800.0,17.0085,17.0203,17.0027,17.0203,4800.0
2010-06-03 13:30:00,28.86,28.86,28.83,28.83,11700.0,17.0203,17.0203,17.0027,17.0027,11700.0
2010-06-03 13:35:00,28.83,28.84,28.8,28.84,102900.0,17.0027,17.0085,16.985,17.0085,102900.0
2010-06-03 13:40:00,28.84,28.86,28.83,28.85,82800.0,17.0085,17.0203,17.0027,17.0144,82800.0
2010-06-03 13:45:00,28.87,28.87,28.85,28.86,27300.0,17.0262,17.0262,17.0144,17.0203,27300.0
2010-06-03 13:50:00,28.86,28.87,28.85,28.87,18300.0,17.0203,17.0262,17.0144,17.0262,18300.0
2010-06-03 13:55:00,28.86,28.87,28.82,28.83,34000.0,17.0203,17.0262,16.9968,17.0027,34000.0
2010-06-03 14:00:00,28.83,28.85,28.83,28.83,11500.0,17.0027,17.0144,17.0027,17.0027,11500.0
2010-06-03 14:05:00,28.83,28.89,28.82,28.89,18200.0,17.0027,17.038,16.9968,17.038,18200.0
2010-06-03 14:10:00,28.9,28.95,28.88,28.92,60800.0,17.0439,17.0734,17.0321,17.0557,60800.0
2010-06-03 14:15:00,28.92,28.93,28.91,28.93,58100.0,17.0557,17.0616,17.0498,17.0616,58100.0
2010-06-03 14:20:00,28.93,28.95,28.91,28.92,22300.0,17.0616,17.0734,17.0498,17.0557,22300.0
2010-06-03 14:25:00,28.92,28.93,28.89,28.89,71300.0,17.0557,17.0616,17.038,17.038,71300.0
2010-06-03 14:30:00,28.89,28.91,28.88,28.91,22600.0,17.038,17.0498,17.0321,17.0498,22600.0
2010-06-03 14:35:00,28.92,28.98,28.92,28.96,22800.0,17.0557,17.0911,17.0557,17.0793,22800.0
2010-06-03 14:40:00,28.95,29.0,28.95,28.99,83500.0,17.0734,17.1029,17.0734,17.097,83500.0
2010-06-03 14:45:00,29.0,29.0,28.97,28.97,55000.0,17.1029,17.1029,17.0852,17.0852,55000.0
2010-06-03 14:50:00,28.97,28.99,28.97,28.98,161500.0,17.0852,17.097,17.0852,17.0911,161500.0
2010-06-03 14:55:00,28.98,28.98,28.93,28.95,27700.0,17.0911,17.0911,17.0616,17.0734,27700.0
2010-06-03 15:00:00,28.95,28.98,28.95,28.98,52700.0,17.0734,17.0911,17.0734,17.0911,52700.0
2010-06-03 15:05:00,28.97,28.98,28.95,28.96,30700.0,17.0852,17.0911,17.0734,17.0793,30700.0
2010-06-03 15:10:00,28.96,28.96,28.91,28.92,57600.0,17.0793,17.0793,17.0498,17.0557,57600.0
2010-06-03 15:15:00,28.92,28.92,28.85,28.86,147900.0,17.0557,17.0557,17.0144,17.0203,147900.0
2010-06-03 15:20:00,28.86,28.94,28.86,28.94,154700.0,17.0203,17.0675,17.0203,17.0675,154700.0
2010-06-03 15:25:00,28.95,29.01,28.95,29.0,370800.0,17.0734,17.1088,17.0734,17.1029,370800.0
2010-06-03 15:30:00,29.0,29.01,28.96,28.97,35400.0,17.1029,17.1088,17.0793,17.0852,35400.0
2010-06-03 15:35:00,28.97,29.0,28.95,28.96,125300.0,17.0852,17.1029,17.0734,17.0793,125300.0
2010-06-03 15:40:00,28.96,28.96,28.94,28.95,61700.0,17.0793,17.0793,17.0675,17.0734,61700.0
2010-06-03 15:45:00,28.95,28.95,28.9,28.9,89600.0,17.0734,17.0734,17.0439,17.0439,89600.0
2010-06-03 15:50:00,28.9,28.95,28.89,28.93,175000.0,17.0439,17.0734,17.038,17.0616,175000.0
2010-06-03 15:55:00,28.94,28.99,28.94,28.97,401600.0,17.0675,17.097,17.0675,17.0852,401600.0
2010-06-04 09:30:00,28.65,28.65,28.53,28.58,67000.0,16.8965,16.8965,16.8257,16.8552,67000.0
2010-06-04 09:35:00,28.59,28.61,28.56,28.57,49500.0,16.8611,16.8729,16.8434,16.8493,49500.0
2010-06-04 09:40:00,28.57,28.65,28.57,28.65,118300.0,16.8493,16.8965,16.8493,16.8965,118300.0
2010-06-04 09:45:00,28.64,28.64,28.55,28.6,42200.0,16.8906,16.8906,16.8375,16.867,42200.0
2010-06-04 09:50:00,28.59,28.65,28.57,28.64,56500.0,16.8611,16.8965,16.8493,16.8906,56500.0
2010-06-04 09:55:00,28.64,28.65,28.61,28.61,72600.0,16.8906,16.8965,16.8729,16.8729,72600.0
2010-06-04 10:00:00,28.61,28.62,28.51,28.53,310100.0,16.8729,16.8788,16.8139,16.8257,310100.0
2010-06-04 10:05:00,28.54,28.57,28.51,28.57,78400.0,16.8316,16.8493,16.8139,16.8493,78400.0
2010-06-04 10:10:00,28.58,28.65,28.58,28.65,28700.0,16.8552,16.8965,16.8552,16.8965,28700.0
2010-06-04 10:15:00,28.65,28.65,28.56,28.59,68000.0,16.8965,16.8965,16.8434,16.8611,68000.0
2010-06-04 10:20:00,28.6,28.65,28.56,28.64,45600.0,16.867,16.8965,16.8434,16.8906,45600.0
2010-06-04 10:25:00,28.64,28.65,28.61,28.62,60700.0,16.8906,16.8965,16.8729,16.8788,60700.0
2010-06-04 10:30:00,28.62,28.65,28.6,28.63,83100.0,16.8788,16.8965,16.867,16.8847,83100.0
2010-06-04 10:35:00,28.63,28.7,28.62,28.69,94400.0,16.8847,16.926,16.8788,16.9201,94400.0
2010-06-04 10:40:00,28.69,28.69,28.66,28.67,54100.0,16.9201,16.9201,16.9024,16.9083,54100.0
2010-06-04 10:45:00,28.66,28.66,28.62,28.63,35200.0,16.9024,16.9024,16.8788,16.8847,35200.0
2010-06-04 10:50:00,28.64,28.64,28.6,28.64,144800.0,16.8906,16.8906,16.867,16.8906,144800.0
2010-06-04 10:55:00,28.64,28.66,28.63,28.63,28200.0,16.8906,16.9024,16.8847,16.8847,28200.0
2010-06-04 11:00:00,28.64,28.66,28.61,28.65,66200.0,16.8906,16.9024,16.8729,16.8965,66200.0
2010-06-04 11:05:00,28.65,28.69,28.65,28.68,62200.0,16.8965,16.9201,16.8965,16.9142,62200.0
2010-06-04 11:10:00,28.68,28.68,28.64,28.64,41500.0,16.9142,16.9142,16.8906,16.8906,41500.0
2010-06-04 11:15:00,28.65,28.68,28.55,28.55,137100.0,16.8965,16.9142,16.8375,16.8375,137100.0
2010-06-04 11:20:00,28.55,28.55,28.49,28.5,58100.0,16.8375,16.8375,16.8021,16.808,58100.0
2010-06-04 11:25:00,28.5,28.52,28.48,28.49,43000.0,16.808,16.8198,16.7962,16.8021,43000.0
2010-06-04 11:30:00,28.5,28.53,28.48,28.5,79000.0,16.808,16.8257,16.7962,16.808,79000.0
2010-06-04 11:35:00,28.51,28.55,28.46,28.55,226700.0,16.8139,16.8375,16.7844,16.8375,226700.0
2010-06-04 11:40:00,28.54,28.55,28.5,28.51,61600.0,16.8316,16.8375,16.808,16.8139,61600.0
2010-06-04 11:45:00,28.52,28.56,28.51,28.53,146800.0,16.8198,16.8434,16.8139,16.8257,146800.0
2010-06-04 11:50:00,28.55,28.55,28.52,28.53,21800.0,16.8375,16.8375,16.8198,16.8257,21800.0
2010-06-04 11:55:00,28.53,28.56,28.53,28.54,34400.0,16.8257,16.8434,16.8257,16.8316,34400.0
2010-06-04 12:00:00,28.54,28.54,28.43,28.44,38100.0,16.8316,16.8316,16.7667,16.7726,38100.0
2010-06-04 12:05:00,28.44,28.44,28.38,28.42,80100.0,16.7726,16.7726,16.7373,16.7609,80100.0
2010-06-04 12:10:00,28.43,28.55,28.43,28.55,112900.0,16.7667,16.8375,16.7667,16.8375,112900.0
2010-06-04 12:15:00,28.56,28.56,28.5,28.5,24000.0,16.8434,16.8434,16.808,16.808,24000.0
2010-06-04 12:20:00,28.5,28.52,28.5,28.52,12800.0,16.808,16.8198,16.808,16.8198,12800.0
2010-06-04 12:25:00,28.52,28.53,28.51,28.51,66200.0,16.8198,16.8257,16.8139,16.8139,66200.0
2010-06-04 12:30:00,28.51,28.52,28.49,28.49,154100.0,16.8139,16.8198,16.8021,16.8021,154100.0
2010-06-04 12:35:00,28.5,28.51,28.5,28.5,15000.0,16.808,16.8139,16.808,16.808,15000.0
2010-06-04 12:40:00,28.5,28.52,28.49,28.52,9900.0,16.808,16.8198,16.8021,16.8198,9900.0
2010-06-04 12:45:00,28.53,28.58,28.53,28.58,15300.0,16.8257,16.8552,16.8257,16.8552,15300.0
2010-06-04 12:50:00,28.59,28.64,28.59,28.64,13500.0,16.8611,16.8906,16.8611,16.8906,13500.0
2010-06-04 12:55:00,28.64,28.64,28.59,28.59,61000.0,16.8906,16.8906,16.8611,16.8611,61000.0
2010-06-04 13:00:00,28.6,28.6,28.57,28.57,3100.0,16.867,16.867,16.8493,16.8493,3100.0
2010-06-04 13:05:00,28.57,28.57,28.53,28.54,26000.0,16.8493,16.8493,16.8257,16.8316,26000.0
2010-06-04 13:10:00,28.55,28.56,28.5,28.51,15100.0,16.8375,16.8434,16.808,16.8139,15100.0
2010-06-04 13:15:00,28.52,28.52,28.46,28.5,24700.0,16.8198,16.8198,16.7844,16.808,24700.0
2010-06-04 13:20:00,28.5,28.5,28.43,28.44,53100.0,16.808,16.808,16.7667,16.7726,53100.0
2010-06-04 13:25:00,28.45,28.52,28.45,28.5,16900.0,16.7785,16.8198,16.7785,16.808,16900.0
2010-06-04 13:30:00,28.51,28.52,28.48,28.49,35300.0,16.8139,16.8198,16.7962,16.8021,35300.0
2010-06-04 13:35:00,28.5,28.51,28.41,28.41,159500.0,16.808,16.8139,16.755,16.755,159500.0
2010-06-04 13:40:00,28.41,28.41,28.37,28.41,50800.0,16.755,16.755,16.7314,16.755,50800.0
2010-06-04 13:45:00,28.42,28.43,28.4,28.42,13600.0,16.7609,16.7667,16.7491,16.7609,13600.0
2010-06-04 13:50:00,28.43,28.43,28.38,28.4,25800.0,16.7667,16.7667,16.7373,16.7491,25800.0
2010-06-04 13:55:00,28.4,28.43,28.38,28.43,21500.0,16.7491,16.7667,16.7373,16.7667,21500.0
2010-06-04 14:00:00,28.43,28.49,28.42,28.47,28000.0,16.7667,16.8021,16.7609,16.7903,28000.0
2010-06-04 14:05:00,28.48,28.48,28.4,28.41,84400.0,16.7962,16.7962,16.7491,16.755,84400.0
2010-06-04 14:10:00,28.41,28.41,28.38,28.4,389700.0,16.755,16.755,16.7373,16.7491,389700.0
2010-06-04 14:15:00,28.4,28.41,28.38,28.38,82800.0,16.7491,16.755,16.7373,16.7373,82800.0
2010-06-04 14:20:00,28.38,28.45,28.37,28.43,40300.0,16.7373,16.7785,16.7314,16.7667,40300.0
2010-06-04 14:25:00,28.42,28.43,28.35,28.38,60200.0,16.7609,16.7667,16.7196,16.7373,60200.0
2010-06-04 14:30:00,28.38,28.4,28.36,28.37,58200.0,16.7373,16.7491,16.7255,16.7314,58200.0
2010-06-04 14:35:00,28.37,28.38,28.33,28.34,83900.0,16.7314,16.7373,16.7078,16.7137,83900.0
2010-06-04 14:40:00,28.34,28.35,28.32,28.34,14800.0,16.7137,16.7196,16.7019,16.7137,14800.0
2010-06-04 14:45:00,28.34,28.37,28.21,28.21,224400.0,16.7137,16.7314,16.637,16.637,224400.0
2010-06-04 14:50:00,28.21,28.24,28.16,28.22,150300.0,16.637,16.6547,16.6075,16.6429,150300.0
2010-06-04 14:55:00,28.22,28.23,28.18,28.19,117500.0,16.6429,16.6488,16.6193,16.6252,117500.0
2010-06-04 15:00:00,28.19,28.31,28.19,28.3,222100.0,16.6252,16.696,16.6252,16.6901,222100.0
2010-06-04 15:05:00,28.3,28.3,28.21,28.24,227900.0,16.6901,16.6901,16.637,16.6547,227900.0
2010-06-04 15:10:00,28.25,28.3,28.25,28.27,148500.0,16.6606,16.6901,16.6606,16.6724,148500.0
2010-06-04 15:15:00,28.28,28.28,28.21,28.23,116000.0,16.6783,16.6783,16.637,16.6488,116000.0
2010-06-04 15:20:00,28.23,28.26,28.18,28.2,250700.0,16.6488,16.6665,16.6193,16.6311,250700.0
2010-06-04 15:25:00,28.21,28.22,28.15,28.15,128200.0,16.637,16.6429,16.6016,16.6016,128200.0
2010-06-04 15:30:00,28.16,28.2,28.13,28.18,100300.0,16.6075,16.6311,16.5898,16.6193,100300.0
2010-06-04 15:35:00,28.18,28.21,28.15,28.18,114500.0,16.6193,16.637,16.6016,16.6193,114500.0
2010-06-04 15:40:00,28.18,28.2,28.03,28.12,251600.0,16.6193,16.6311,16.5308,16.5839,251600.0
2010-06-04 15:45:00,28.13,28.19,28.1,28.18,364400.0,16.5898,16.6252,16.5721,16.6193,364400.0
2010-06-04 15:50:00,28.18,28.19,28.05,28.09,297800.0,16.6193,16.6252,16.5426,16.5662,297800.0
2010-06-04 15:55:00,28.09,28.14,28.06,28.13,622300.0,16.5662,16.5957,16.5485,16.5898,622300.0
2010-06-07 09:30:00,28.34,28.34,28.12,28.2,70400.0,16.7137,16.7137,16.5839,16.6311,70400.0
2010-06-07 09:35:00,28.21,28.26,28.21,28.25,32200.0,16.637,16.6665,16.637,16.6606,32200.0
2010-06-07 09:40:00,28.24,28.26,28.22,28.23,97900.0,16.6547,16.6665,16.6429,16.6488,97900.0
2010-06-07 09:45:00,28.22,28.29,28.21,28.28,87800.0,16.6429,16.6842,16.637,16.6783,87800.0
2010-06-07 09:50:00,28.27,28.31,28.26,28.3,63300.0,16.6724,16.696,16.6665,16.6901,63300.0
2010-06-07 09:55:00,28.31,28.34,28.28,28.3,104200.0,16.696,16.7137,16.6783,16.6901,104200.0
2010-06-07 10:00:00,28.3,28.31,28.27,28.3,60500.0,16.6901,16.696,16.6724,16.6901,60500.0
2010-06-07 10:05:00,28.3,28.33,28.27,28.28,38500.0,16.6901,16.7078,16.6724,16.6783,38500.0
2010-06-07 10:10:00,28.28,28.29,28.26,28.27,74100.0,16.6783,16.6842,16.6665,16.6724,74100.0
2010-06-07 10:15:00,28.27,28.32,28.25,28.3,101800.0,16.6724,16.7019,16.6606,16.6901,101800.0
2010-06-07 10:20:00,28.29,28.32,28.28,28.3,30600.0,16.6842,16.7019,16.6783,16.6901,30600.0
2010-06-07 10:25:00,28.33,28.33,28.29,28.32,81100.0,16.7078,16.7078,16.6842,16.7019,81100.0
2010-06-07 10:30:00,28.32,28.34,28.3,28.33,103100.0,16.7019,16.7137,16.6901,16.7078,103100.0
2010-06-07 10:35:00,28.34,28.42,28.34,28.38,68000.0,16.7137,16.7609,16.7137,16.7373,68000.0
2010-06-07 10:40:00,28.38,28.41,28.36,28.38,72400.0,16.7373,16.755,16.7255,16.7373,72400.0
2010-06-07 10:45:00,28.38,28.42,28.36,28.39,116400.0,16.7373,16.7609,16.7255,16.7432,116400.0
2010-06-07 10:50:00,28.4,28.43,28.38,28.43,145700.0,16.7491,16.7667,16.7373,16.7667,145700.0
2010-06-07 10:55:00,28.43,28.43,28.34,28.37,79100.0,16.7667,16.7667,16.7137,16.7314,79100.0
2010-06-07 11:00:00,28.37,28.43,28.36,28.41,118800.0,16.7314,16.7667,16.7255,16.755,118800.0
2010-06-07 11:05:00,28.42,28.42,28.33,28.37,165100.0,16.7609,16.7609,16.7078,16.7314,165100.0
2010-06-07 11:10:00,28.37,28.38,28.32,28.32,35000.0,16.7314,16.7373,16.7019,16.7019,35000.0
2010-06-07 11:15:00,28.31,28.38,28.3,28.37,114700.0,16.696,16.7373,16.6901,16.7314,114700.0
2010-06-07 11:20:00,28.37,28.41,28.37,28.4,30000.0,16.7314,16.755,16.7314,16.7491,30000.0
2010-06-07 11:25:00,28.41,28.48,28.41,28.46,66500.0,16.755,16.7962,16.755,16.7844,66500.0
2010-06-07 11:30:00,28.45,28.49,28.44,28.48,45300.0,16.7785,16.8021,16.7726,16.7962,45300.0
2010-06-07 11:35:00,28.48,28.53,28.48,28.52,43300.0,16.7962,16.8257,16.7962,16.8198,43300.0
2010-06-07 11:40:00,28.51,28.54,28.5,28.54,92400.0,16.8139,16.8316,16.808,16.8316,92400.0
2010-06-07 11:45:00,28.55,28.55,28.47,28.49,50100.0,16.8375,16.8375,16.7903,16.8021,50100.0
2010-06-07 11:50:00,28.48,28.53,28.48,28.5,45600.0,16.7962,16.8257,16.7962,16.808,45600.0
2010-06-07 11:55:00,28.5,28.57,28.49,28.57,46100.0,16.808,16.8493,16.8021,16.8493,46100.0
2010-06-07 12:00:00,28.56,28.61,28.53,28.59,50200.0,16.8434,16.8729,16.8257,16.8611,50200.0
2010-06-07 12:05:00,28.59,28.62,28.59,28.6,36800.0,16.8611,16.8788,16.8611,16.867,36800.0
2010-06-07 12:10:00,28.61,28.62,28.58,28.58,23300.0,16.8729,16.8788,16.8552,16.8552,23300.0
2010-06-07 12:15:00,28.58,28.59,28.56,28.58,36300.0,16.8552,16.8611,16.8434,16.8552,36300.0
2010-06-07 12:20:00,28.57,28.59,28.56,28.58,52200.0,16.8493,16.8611,16.8434,16.8552,52200.0
2010-06-07 12:25:00,28.58,28.58,28.52,28.52,8900.0,16.8552,16.8552,16.8198,16.8198,8900.0
2010-06-07 12:30:00,28.53,28.55,28.53,28.54,14200.0,16.8257,16.8375,16.8257,16.8316,14200.0
2010-06-07 12:35:00,28.55,28.55,28.53,28.55,18600.0,16.8375,16.8375,16.8257,16.8375,18600.0
2010-06-07 12:40:00,28.55,28.58,28.54,28.55,28800.0,16.8375,16.8552,16.8316,16.8375,28800.0
2010-06-07 12:45:00,28.55,28.59,28.55,28.57,30300.0,16.8375,16.8611,16.8375,16.8493,30300.0
2010-06-07 12:50:00,28.57,28.61,28.57,28.59,24900.0,16.8493,16.8729,16.8493,16.8611,24900.0
2010-06-07 12:55:00,28.59,28.6,28.57,28.59,53400.0,16.8611,16.867,16.8493,16.8611,53400.0
2010-06-07 13:00:00,28.6,28.61,28.57,28.61,27500.0,16.867,16.8729,16.8493,16.8729,27500.0
2010-06-07 13:05:00,28.6,28.64,28.6,28.64,24400.0,16.867,16.8906,16.867,16.8906,24400.0
2010-06-07 13:10:00,28.64,28.65,28.63,28.63,19800.0,16.8906,16.8965,16.8847,16.8847,19800.0
2010-06-07 13:15:00,28.63,28.67,28.62,28.67,43000.0,16.8847,16.9083,16.8788,16.9083,43000.0
2010-06-07 13:20:00,28.67,28.68,28.64,28.65,22600.0,16.9083,16.9142,16.8906,16.8965,22600.0
2010-06-07 13:25:00,28.64,28.65,28.61,28.65,208900.0,16.8906,16.8965,16.8729,16.8965,208900.0
2010-06-07 13:30:00,28.65,28.66,28.63,28.64,21100.0,16.8965,16.9024,16.8847,16.8906,21100.0
2010-06-07 13:35:00,28.65,28.66,28.58,28.58,37100.0,16.8965,16.9024,16.8552,16.8552,37100.0
2010-06-07 13:40:00,28.58,28.59,28.56,28.58,159500.0,16.8552,16.8611,16.8434,16.8552,159500.0
2010-06-07 13:45:00,28.58,28.61,28.56,28.58,36800.0,16.8552,16.8729,16.8434,16.8552,36800.0
2010-06-07 13:50:00,28.59,28.61,28.58,28.6,169600.0,16.8611,16.8729,16.8552,16.867,169600.0
2010-06-07 13:55:00,28.6,28.6,28.58,28.59,153100.0,16.867,16.867,16.8552,16.8611,153100.0
2010-06-07 14:00:00,28.59,28.62,28.58,28.59,99700.0,16.8611,16.8788,16.8552,16.8611,99700.0
2010-06-07 14:05:00,28.59,28.61,28.57,28.6,105300.0,16.8611,16.8729,16.8493,16.867,105300.0
2010-06-07 14:10:00,28.59,28.61,28.57,28.58,122200.0,16.8611,16.8729,16.8493,16.8552,122200.0
2010-06-07 14:15:00,28.58,28.6,28.56,28.57,41200.0,16.8552,16.867,16.8434,16.8493,41200.0
2010-06-07 14:20:00,28.57,28.6,28.56,28.57,165600.0,16.8493,16.867,16.8434,16.8493,165600.0
2010-06-07 14:25:00,28.57,28.61,28.57,28.61,105800.0,16.8493,16.8729,16.8493,16.8729,105800.0
2010-06-07 14:30:00,28.62,28.64,28.58,28.58,182000.0,16.8788,16.8906,16.8552,16.8552,182000.0
2010-06-07 14:35:00,28.58,28.59,28.56,28.56,73500.0,16.8552,16.8611,16.8434,16.8434,73500.0
2010-06-07 14:40:00,28.57,28.58,28.54,28.57,77400.0,16.8493,16.8552,16.8316,16.8493,77400.0
2010-06-07 14:45:00,28.57,28.58,28.49,28.53,82000.0,16.8493,16.8552,16.8021,16.8257,82000.0
2010-06-07 14:50:00,28.53,28.54,28.5,28.51,74400.0,16.8257,16.8316,16.808,16.8139,74400.0
2010-06-07 14:55:00,28.51,28.53,28.5,28.52,44900.0,16.8139,16.8257,16.808,16.8198,44900.0
2010-06-07 15:00:00,28.52,28.59,28.52,28.58,81900.0,16.8198,16.8611,16.8198,16.8552,81900.0
2010-06-07 15:05:00,28.58,28.61,28.57,28.58,95300.0,16.8552,16.8729,16.8493,16.8552,95300.0
2010-06-07 15:10:00,28.58,28.58,28.55,28.56,80300.0,16.8552,16.8552,16.8375,16.8434,80300.0
2010-06-07 15:15:00,28.57,28.57,28.45,28.48,256700.0,16.8493,16.8493,16.7785,16.7962,256700.0
2010-06-07 15:20:00,28.48,28.49,28.42,28.42,81800.0,16.7962,16.8021,16.7609,16.7609,81800.0
2010-06-07 15:25:00,28.41,28.43,28.35,28.35,124200.0,16.755,16.7667,16.7196,16.7196,124200.0
2010-06-07 15:30:00,28.35,28.39,28.34,28.37,103200.0,16.7196,16.7432,16.7137,16.7314,103200.0
2010-06-07 15:35:00,28.38,28.42,28.37,28.38,101800.0,16.7373,16.7609,16.7314,16.7373,101800.0
2010-06-07 15:40:00,28.38,28.39,28.3,28.32,117800.0,16.7373,16.7432,16.6901,16.7019,117800.0
2010-06-07 15:45:00,28.33,28.36,28.31,28.33,104200.0,16.7078,16.7255,16.696,16.7078,104200.0
2010-06-07 15:50:00,28.34,28.38,28.33,28.33,145400.0,16.7137,16.7373,16.7078,16.7078,145400.0
2010-06-07 15:55:00,28.34,28.35,28.27,28.3,675600.0,16.7137,16.7196,16.6724,16.6901,675600.0
2010-06-08 09:30:00,28.25,28.34,28.17,28.22,58100.0,16.6606,16.7137,16.6134,16.6429,58100.0
2010-06-08 09:35:00,28.22,28.35,28.22,28.32,197700.0,16.6429,16.7196,16.6429,16.7019,197700.0
2010-06-08 09:40:00,28.33,28.34,28.24,28.25,28600.0,16.7078,16.7137,16.6547,16.6606,28600.0
2010-06-08 09:45:00,28.24,28.32,28.22,28.3,65700.0,16.6547,16.7019,16.6429,16.6901,65700.0
2010-06-08 09:50:00,28.31,28.31,28.19,28.26,97500.0,16.696,16.696,16.6252,16.6665,97500.0
2010-06-08 09:55:00,28.26,28.28,28.23,28.25,48500.0,16.6665,16.6783,16.6488,16.6606,48500.0
2010-06-08 10:00:00,28.25,28.33,28.25,28.31,59600.0,16.6606,16.7078,16.6606,16.696,59600.0
2010-06-08 10:05:00,28.31,28.37,28.31,28.37,54600.0,16.696,16.7314,16.696,16.7314,54600.0
2010-06-08 10:10:00,28.37,28.37,28.32,28.37,56300.0,16.7314,16.7314,16.7019,16.7314,56300.0
2010-06-08 10:15:00,28.36,28.37,28.32,28.34,58900.0,16.7255,16.7314,16.7019,16.7137,58900.0
2010-06-08 10:20:00,28.34,28.34,28.3,28.33,97900.0,16.7137,16.7137,16.6901,16.7078,97900.0
2010-06-08 10:25:00,28.31,28.34,28.28,28.34,41100.0,16.696,16.7137,16.6783,16.7137,41100.0
2010-06-08 10:30:00,28.35,28.36,28.3,28.3,132200.0,16.7196,16.7255,16.6901,16.6901,132200.0
2010-06-08 10:35:00,28.3,28.32,28.27,28.3,180100.0,16.6901,16.7019,16.6724,16.6901,180100.0
2010-06-08 10:40:00,28.28,28.29,28.24,28.28,46700.0,16.6783,16.6842,16.6547,16.6783,46700.0
2010-06-08 10:45:00,28.28,28.32,28.24,28.32,61300.0,16.6783,16.7019,16.6547,16.7019,61300.0
2010-06-08 10:50:00,28.33,28.38,28.29,28.33,98200.0,16.7078,16.7373,16.6842,16.7078,98200.0
2010-06-08 10:55:00,28.33,28.36,28.32,28.34,49700.0,16.7078,16.7255,16.7019,16.7137,49700.0
2010-06-08 11:00:00,28.33,28.36,28.32,28.35,51400.0,16.7078,16.7255,16.7019,16.7196,51400.0
2010-06-08 11:05:00,28.36,28.37,28.27,28.3,81700.0,16.7255,16.7314,16.6724,16.6901,81700.0
2010-06-08 11:10:00,28.3,28.32,28.25,28.28,106400.0,16.6901,16.7019,16.6606,16.6783,106400.0
2010-06-08 11:15:00,28.28,28.32,28.28,28.31,80200.0,16.6783,16.7019,16.6783,16.696,80200.0
2010-06-08 11:20:00,28.32,28.41,28.32,28.37,93900.0,16.7019,16.755,16.7019,16.7314,93900.0
2010-06-08 11:25:00,28.38,28.41,28.35,28.37,65400.0,16.7373,16.755,16.7196,16.7314,65400.0
2010-06-08 11:30:00,28.38,28.41,28.36,28.4,68900.0,16.7373,16.755,16.7255,16.7491,68900.0
2010-06-08 11:35:00,28.4,28.44,28.38,28.43,78000.0,16.7491,16.7726,16.7373,16.7667,78000.0
2010-06-08 11:40:00,28.42,28.43,28.39,28.42,55000.0,16.7609,16.7667,16.7432,16.7609,55000.0
2010-06-08 11:45:00,28.42,28.47,28.41,28.47,67300.0,16.7609,16.7903,16.755,16.7903,67300.0
2010-06-08 11:50:00,28.47,28.49,28.44,28.47,73700.0,16.7903,16.8021,16.7726,16.7903,73700.0
2010-06-08 11:55:00,28.47,28.53,28.45,28.49,64200.0,16.7903,16.8257,16.7785,16.8021,64200.0
2010-06-08 12:00:00,28.5,28.52,28.45,28.48,125000.0,16.808,16.8198,16.7785,16.7962,125000.0
2010-06-08 12:05:00,28.47,28.48,28.44,28.45,373500.0,16.7903,16.7962,16.7726,16.7785,373500.0
2010-06-08 12:10:00,28.45,28.47,28.41,28.44,227900.0,16.7785,16.7903,16.755,16.7726,227900.0
2010-06-08 12:15:00,28.44,28.44,28.38,28.41,363800.0,16.7726,16.7726,16.7373,16.755,363800.0
2010-06-08 12:20:00,28.42,28.42,28.38,28.4,35400.0,16.7609,16.7609,16.7373,16.7491,35400.0
2010-06-08 12:25:00,28.41,28.43,28.4,28.41,24100.0,16.755,16.7667,16.7491,16.755,24100.0
2010-06-08 12:30:00,28.41,28.45,28.4,28.44,39100.0,16.755,16.7785,16.7491,16.7726,39100.0
2010-06-08 12:35:00,28.43,28.46,28.41,28.45,28400.0,16.7667,16.7844,16.755,16.7785,28400.0
2010-06-08 12:40:00,28.46,28.47,28.44,28.45,62800.0,16.7844,16.7903,16.7726,16.7785,62800.0
2010-06-08 12:45:00,28.44,28.49,28.44,28.45,53500.0,16.7726,16.8021,16.7726,16.7785,53500.0
2010-06-08 12:50:00,28.45,28.51,28.45,28.51,37300.0,16.7785,16.8139,16.7785,16.8139,37300.0
2010-06-08 12:55:00,28.51,28.53,28.49,28.51,35600.0,16.8139,16.8257,16.8021,16.8139,35600.0
2010-06-08 13:00:00,28.49,28.52,28.49,28.49,50600.0,16.8021,16.8198,16.8021,16.8021,50600.0
2010-06-08 13:05:00,28.49,28.5,28.47,28.48,49900.0,16.8021,16.808,16.7903,16.7962,49900.0
2010-06-08 13:10:00,28.48,28.49,28.42,28.43,73000.0,16.7962,16.8021,16.7609,16.7667,73000.0
2010-06-08 13:15:00,28.44,28.47,28.43,28.47,29100.0,16.7726,16.7903,16.7667,16.7903,29100.0
2010-06-08 13:20:00,28.47,28.48,28.42,28.42,48600.0,16.7903,16.7962,16.7609,16.7609,48600.0
2010-06-08 13:25:00,28.43,28.47,28.42,28.45,135700.0,16.7667,16.7903,16.7609,16.7785,135700.0
2010-06-08 13:30:00,28.45,28.47,28.36,28.36,69300.0,16.7785,16.7903,16.7255,16.7255,69300.0
2010-06-08 13:35:00,28.37,28.4,28.36,28.39,27200.0,16.7314,16.7491,16.7255,16.7432,27200.0
2010-06-08 13:40:00,28.4,28.4,28.35,28.37,29500.0,16.7491,16.7491,16.7196,16.7314,29500.0
2010-06-08 13:45:00,28.37,28.38,28.32,28.32,57600.0,16.7314,16.7373,16.7019,16.7019,57600.0
2010-06-08 13:50:00,28.32,28.36,28.29,28.3,64800.0,16.7019,16.7255,16.6842,16.6901,64800.0
2010-06-08 13:55:00,28.31,28.39,28.28,28.38,93600.0,16.696,16.7432,16.6783,16.7373,93600.0
2010-06-08 14:00:00,28.38,28.4,28.35,28.4,152600.0,16.7373,16.7491,16.7196,16.7491,152600.0
2010-06-08 14:05:00,28.39,28.4,28.36,28.38,83800.0,16.7432,16.7491,16.7255,16.7373,83800.0
2010-06-08 14:10:00,28.38,28.39,28.32,28.36,71700.0,16.7373,16.7432,16.7019,16.7255,71700.0
2010-06-08 14:15:00,28.36,28.38,28.33,28.38,84600.0,16.7255,16.7373,16.7078,16.7373,84600.0
2010-06-08 14:20:00,28.39,28.46,28.39,28.46,69600.0,16.7432,16.7844,16.7432,16.7844,69600.0
2010-06-08 14:25:00,28.47,28.48,28.42,28.44,75500.0,16.7903,16.7962,16.7609,16.7726,75500.0
2010-06-08 14:30:00,28.44,28.53,28.43,28.49,63100.0,16.7726,16.8257,16.7667,16.8021,63100.0
2010-06-08 14:35:00,28.49,28.52,28.35,28.45,77000.0,16.8021,16.8198,16.7196,16.7785,77000.0
2010-06-08 14:40:00,28.45,28.52,28.44,28.51,62100.0,16.7785,16.8198,16.7726,16.8139,62100.0
2010-06-08 14:45:00,28.5,28.51,28.45,28.46,82000.0,16.808,16.8139,16.7785,16.7844,82000.0
2010-06-08 14:50:00,28.46,28.5,28.45,28.46,71900.0,16.7844,16.808,16.7785,16.7844,71900.0
2010-06-08 14:55:00,28.46,28.5,28.44,28.45,57100.0,16.7844,16.808,16.7726,16.7785,57100.0
2010-06-08 15:00:00,28.46,28.5,28.42,28.48,68000.0,16.7844,16.808,16.7609,16.7962,68000.0
2010-06-08 15:05:00,28.47,28.5,28.45,28.49,99000.0,16.7903,16.808,16.7785,16.8021,99000.0
2010-06-08 15:10:00,28.49,28.51,28.46,28.47,94500.0,16.8021,16.8139,16.7844,16.7903,94500.0
2010-06-08 15:15:00,28.48,28.5,28.42,28.44,181000.0,16.7962,16.808,16.7609,16.7726,181000.0
2010-06-08 15:20:00,28.44,28.53,28.44,28.49,150300.0,16.7726,16.8257,16.7726,16.8021,150300.0
2010-06-08 15:25:00,28.5,28.59,28.48,28.58,143500.0,16.808,16.8611,16.7962,16.8552,143500.0
2010-06-08 15:30:00,28.58,28.63,28.57,28.58,234400.0,16.8552,16.8847,16.8493,16.8552,234400.0
2010-06-08 15:35:00,28.57,28.67,28.55,28.63,276000.0,16.8493,16.9083,16.8375,16.8847,276000.0
2010-06-08 15:40:00,28.64,28.66,28.59,28.65,252100.0,16.8906,16.9024,16.8611,16.8965,252100.0
2010-06-08 15:45:00,28.65,28.67,28.6,28.61,213900.0,16.8965,16.9083,16.867,16.8729,213900.0
2010-06-08 15:50:00,28.61,28.72,28.61,28.66,175000.0,16.8729,16.9378,16.8729,16.9024,175000.0
2010-06-08 15:55:00,28.65,28.7,28.6,28.67,553400.0,16.8965,16.926,16.867,16.9083,553400.0
2010-06-09 09:30:00,28.86,28.87,28.68,28.69,114500.0,17.0203,17.0262,16.9142,16.9201,114500.0
2010-06-09 09:35:00,28.68,28.73,28.66,28.69,74400.0,16.9142,16.9437,16.9024,16.9201,74400.0
2010-06-09 09:40:00,28.69,28.7,28.61,28.61,104700.0,16.9201,16.926,16.8729,16.8729,104700.0
2010-06-09 09:45:00,28.61,28.61,28.55,28.58,178700.0,16.8729,16.8729,16.8375,16.8552,178700.0
2010-06-09 09:50:00,28.58,28.69,28.57,28.68,157100.0,16.8552,16.9201,16.8493,16.9142,157100.0
2010-06-09 09:55:00,28.67,28.74,28.67,28.72,297800.0,16.9083,16.9496,16.9083,16.9378,297800.0
2010-06-09 10:00:00,28.72,28.74,28.65,28.69,79600.0,16.9378,16.9496,16.8965,16.9201,79600.0
2010-06-09 10:05:00,28.68,28.73,28.66,28.69,96000.0,16.9142,16.9437,16.9024,16.9201,96000.0
2010-06-09 10:10:00,28.69,28.72,28.69,28.71,72500.0,16.9201,16.9378,16.9201,16.9319,72500.0
2010-06-09 10:15:00,28.72,28.73,28.69,28.71,61300.0,16.9378,16.9437,16.9201,16.9319,61300.0
2010-06-09 10:20:00,28.7,28.75,28.7,28.71,83600.0,16.926,16.9555,16.926,16.9319,83600.0
2010-06-09 10:25:00,28.72,28.73,28.69,28.71,61700.0,16.9378,16.9437,16.9201,16.9319,61700.0
2010-06-09 10:30:00,28.71,28.73,28.68,28.69,95700.0,16.9319,16.9437,16.9142,16.9201,95700.0
2010-06-09 10:35:00,28.69,28.71,28.66,28.67,160200.0,16.9201,16.9319,16.9024,16.9083,160200.0
2010-06-09 10:40:00,28.66,28.69,28.65,28.69,104500.0,16.9024,16.9201,16.8965,16.9201,104500.0
2010-06-09 10:45:00,28.69,28.73,28.69,28.7,182700.0,16.9201,16.9437,16.9201,16.926,182700.0
2010-06-09 10:50:00,28.71,28.71,28.69,28.69,40200.0,16.9319,16.9319,16.9201,16.9201,40200.0
2010-06-09 10:55:00,28.69,28.72,28.67,28.72,50200.0,16.9201,16.9378,16.9083,16.9378,50200.0
2010-06-09 11:00:00,28.71,28.74,28.7,28.73,53400.0,16.9319,16.9496,16.926,16.9437,53400.0
2010-06-09 11:05:00,28.73,28.78,28.73,28.77,61300.0,16.9437,16.9732,16.9437,16.9673,61300.0
2010-06-09 11:10:00,28.77,28.79,28.76,28.77,54200.0,16.9673,16.9791,16.9614,16.9673,54200.0
2010-06-09 11:15:00,28.77,28.78,28.75,28.75,32900.0,16.9673,16.9732,16.9555,16.9555,32900.0
2010-06-09 11:20:00,28.76,28.78,28.73,28.74,41500.0,16.9614,16.9732,16.9437,16.9496,41500.0
2010-06-09 11:25:00,28.74,28.83,28.74,28.81,86000.0,16.9496,17.0027,16.9496,16.9909,86000.0
2010-06-09 11:30:00,28.8,28.81,28.78,28.8,66300.0,16.985,16.9909,16.9732,16.985,66300.0
2010-06-09 11:35:00,28.8,28.81,28.77,28.78,22900.0,16.985,16.9909,16.9673,16.9732,22900.0
2010-06-09 11:40:00,28.78,28.81,28.74,28.74,42600.0,16.9732,16.9909,16.9496,16.9496,42600.0
2010-06-09 11:45:00,28.74,28.78,28.74,28.78,28100.0,16.9496,16.9732,16.9496,16.9732,28100.0
2010-06-09 11:50:00,28.78,28.8,28.76,28.8,26300.0,16.9732,16.985,16.9614,16.985,26300.0
2010-06-09 11:55:00,28.79,28.81,28.77,28.77,24900.0,16.9791,16.9909,16.9673,16.9673,24900.0
2010-06-09 12:00:00,28.78,28.78,28.76,28.77,36000.0,16.9732,16.9732,16.9614,16.9673,36000.0
2010-06-09 12:05:00,28.77,28.81,28.75,28.8,52100.0,16.9673,16.9909,16.9555,16.985,52100.0
2010-06-09 12:10:00,28.79,28.81,28.79,28.8,20100.0,16.9791,16.9909,16.9791,16.985,20100.0
2010-06-09 12:15:00,28.8,28.82,28.79,28.82,11700.0,16.985,16.9968,16.9791,16.9968,11700.0
2010-06-09 12:20:00,28.82,28.84,28.81,28.84,22200.0,16.9968,17.0085,16.9909,17.0085,22200.0
2010-06-09 12:25:00,28.84,28.84,28.81,28.81,24300.0,17.0085,17.0085,16.9909,16.9909,24300.0
2010-06-09 12:30:00,28.81,28.82,28.8,28.8,23300.0,16.9909,16.9968,16.985,16.985,23300.0
2010-06-09 12:35:00,28.8,28.82,28.79,28.82,29900.0,16.985,16.9968,16.9791,16.9968,29900.0
2010-06-09 12:40:00,28.82,28.82,28.78,28.78,64000.0,16.9968,16.9968,16.9732,16.9732,64000.0
2010-06-09 12:45:00,28.79,28.8,28.77,28.8,31900.0,16.9791,16.985,16.9673,16.985,31900.0
2010-06-09 12:50:00,28.79,28.82,28.79,28.81,39200.0,16.9791,16.9968,16.9791,16.9909,39200.0
2010-06-09 12:55:00,28.81,28.81,28.76,28.77,24500.0,16.9909,16.9909,16.9614,16.9673,24500.0
2010-06-09 13:00:00,28.76,28.77,28.74,28.75,35500.0,16.9614,16.9673,16.9496,16.9555,35500.0
2010-06-09 13:05:00,28.75,28.77,28.75,28.76,39800.0,16.9555,16.9673,16.9555,16.9614,39800.0
2010-06-09 13:10:00,28.76,28.78,28.75,28.76,39500.0,16.9614,16.9732,16.9555,16.9614,39500.0
2010-06-09 13:15:00,28.76,28.77,28.74,28.77,22300.0,16.9614,16.9673,16.9496,16.9673,22300.0
2010-06-09 13:20:00,28.77,28.78,28.75,28.78,24400.0,16.9673,16.9732,16.9555,16.9732,24400.0
2010-06-09 13:25:00,28.78,28.8,28.75,28.75,31500.0,16.9732,16.985,16.9555,16.9555,31500.0
2010-06-09 13:30:00,28.75,28.77,28.72,28.72,88300.0,16.9555,16.9673,16.9378,16.9378,88300.0
2010-06-09 13:35:00,28.72,28.75,28.7,28.7,47600.0,16.9378,16.9555,16.926,16.926,47600.0
2010-06-09 13:40:00,28.7,28.74,28.69,28.72,37300.0,16.926,16.9496,16.9201,16.9378,37300.0
2010-06-09 13:45:00,28.73,28.74,28.7,28.72,47600.0,16.9437,16.9496,16.926,16.9378,47600.0
2010-06-09 13:50:00,28.73,28.77,28.73,28.74,27100.0,16.9437,16.9673,16.9437,16.9496,27100.0
2010-06-09 13:55:00,28.75,28.77,28.72,28.76,75200.0,16.9555,16.9673,16.9378,16.9614,75200.0
2010-06-09 14:00:00,28.78,28.79,28.7,28.72,102000.0,16.9732,16.9791,16.926,16.9378,102000.0
2010-06-09 14:05:00,28.7,28.71,28.66,28.67,44000.0,16.926,16.9319,16.9024,16.9083,44000.0
2010-06-09 14:10:00,28.68,28.75,28.67,28.74,67800.0,16.9142,16.9555,16.9083,16.9496,67800.0
2010-06-09 14:15:00,28.74,28.77,28.71,28.74,48300.0,16.9496,16.9673,16.9319,16.9496,48300.0
2010-06-09 14:20:00,28.74,28.75,28.7,28.74,44700.0,16.9496,16.9555,16.926,16.9496,44700.0
2010-06-09 14:25:00,28.74,28.75,28.71,28.74,36000.0,16.9496,16.9555,16.9319,16.9496,36000.0
2010-06-09 14:30:00,28.74,28.75,28.71,28.71,27400.0,16.9496,16.9555,16.9319,16.9319,27400.0
2010-06-09 14:35:00,28.72,28.75,28.71,28.75,85200.0,16.9378,16.9555,16.9319,16.9555,85200.0
2010-06-09 14:40:00,28.74,28.75,28.68,28.69,52600.0,16.9496,16.9555,16.9142,16.9201,52600.0
2010-06-09 14:45:00,28.7,28.72,28.64,28.66,80500.0,16.926,16.9378,16.8906,16.9024,80500.0
2010-06-09 14:50:00,28.65,28.67,28.63,28.63,80600.0,16.8965,16.9083,16.8847,16.8847,80600.0
2010-06-09 14:55:00,28.63,28.65,28.56,28.56,86600.0,16.8847,16.8965,16.8434,16.8434,86600.0
2010-06-09 15:00:00,28.56,28.61,28.54,28.58,73100.0,16.8434,16.8729,16.8316,16.8552,73100.0
2010-06-09 15:05:00,28.59,28.62,28.57,28.6,91100.0,16.8611,16.8788,16.8493,16.867,91100.0
2010-06-09 15:10:00,28.59,28.6,28.53,28.54,115300.0,16.8611,16.867,16.8257,16.8316,115300.0
2010-06-09 15:15:00,28.54,28.55,28.47,28.49,97900.0,16.8316,16.8375,16.7903,16.8021,97900.0
2010-06-09 15:20:00,28.48,28.49,28.44,28.49,102100.0,16.7962,16.8021,16.7726,16.8021,102100.0
2010-06-09 15:25:00,28.5,28.55,28.49,28.54,96100.0,16.808,16.8375,16.8021,16.8316,96100.0
2010-06-09 15:30:00,28.54,28.55,28.5,28.5,116300.0,16.8316,16.8375,16.808,16.808,116300.0
2010-06-09 15:35:00,28.49,28.53,28.42,28.47,156400.0,16.8021,16.8257,16.7609,16.7903,156400.0
2010-06-09 15:40:00,28.47,28.51,28.45,28.48,129800.0,16.7903,16.8139,16.7785,16.7962,129800.0
2010-06-09 15:45:00,28.47,28.5,28.43,28.47,164000.0,16.7903,16.808,16.7667,16.7903,164000.0
2010-06-09 15:50:00,28.48,28.49,28.42,28.47,193100.0,16.7962,16.8021,16.7609,16.7903,193100.0
2010-06-09 15:55:00,28.47,28.53,28.42,28.5,510700.0,16.7903,16.8257,16.7609,16.808,510700.0
2010-06-10 09:30:00,28.71,28.99,28.71,28.96,150200.0,16.9319,17.097,16.9319,17.0793,150200.0
2010-06-10 09:35:00,28.97,29.04,28.96,29.02,118200.0,17.0852,17.1265,17.0793,17.1147,118200.0
2010-06-10 09:40:00,29.02,29.03,28.93,28.96,100100.0,17.1147,17.1206,17.0616,17.0793,100100.0
2010-06-10 09:45:00,28.97,28.98,28.93,28.95,125200.0,17.0852,17.0911,17.0616,17.0734,125200.0
2010-06-10 09:50:00,28.96,29.1,28.96,29.09,102500.0,17.0793,17.1619,17.0793,17.156,102500.0
2010-06-10 09:55:00,29.09,29.13,29.09,29.12,68000.0,17.156,17.1796,17.156,17.1737,68000.0
2010-06-10 10:00:00,29.12,29.17,29.11,29.15,97500.0,17.1737,17.2032,17.1678,17.1914,97500.0
2010-06-10 10:05:00,29.16,29.17,29.11,29.12,82100.0,17.1973,17.2032,17.1678,17.1737,82100.0
2010-06-10 10:10:00,29.12,29.13,29.09,29.11,40200.0,17.1737,17.1796,17.156,17.1678,40200.0
2010-06-10 10:15:00,29.1,29.11,29.08,29.08,74800.0,17.1619,17.1678,17.1501,17.1501,74800.0
2010-06-10 10:20:00,29.07,29.1,29.02,29.05,199100.0,17.1442,17.1619,17.1147,17.1324,199100.0
2010-06-10 10:25:00,29.04,29.05,28.98,29.01,187800.0,17.1265,17.1324,17.0911,17.1088,187800.0
2010-06-10 10:30:00,29.0,29.0,28.98,29.0,78400.0,17.1029,17.1029,17.0911,17.1029,78400.0
2010-06-10 10:35:00,28.99,28.99,28.94,28.98,98100.0,17.097,17.097,17.0675,17.0911,98100.0
2010-06-10 10:40:00,28.99,29.02,28.97,28.99,51400.0,17.097,17.1147,17.0852,17.097,51400.0
2010-06-10 10:45:00,28.98,28.99,28.97,28.99,80300.0,17.0911,17.097,17.0852,17.097,80300.0
2010-06-10 10:50:00,28.99,29.01,28.98,29.01,19200.0,17.097,17.1088,17.0911,17.1088,19200.0
2010-06-10 10:55:00,29.02,29.05,28.99,29.05,160500.0,17.1147,17.1324,17.097,17.1324,160500.0
2010-06-10 11:00:00,29.05,29.09,29.05,29.08,36900.0,17.1324,17.156,17.1324,17.1501,36900.0
2010-06-10 11:05:00,29.08,29.09,29.07,29.08,26700.0,17.1501,17.156,17.1442,17.1501,26700.0
2010-06-10 11:10:00,29.08,29.12,29.08,29.08,276800.0,17.1501,17.1737,17.1501,17.1501,276800.0
2010-06-10 11:15:00,29.08,29.12,29.08,29.12,28200.0,17.1501,17.1737,17.1501,17.1737,28200.0
2010-06-10 11:20:00,29.12,29.15,29.11,29.14,31500.0,17.1737,17.1914,17.1678,17.1855,31500.0
2010-06-10 11:25:00,29.14,29.15,29.12,29.14,33000.0,17.1855,17.1914,17.1737,17.1855,33000.0
2010-06-10 11:30:00,29.14,29.17,29.14,29.15,52400.0,17.1855,17.2032,17.1855,17.1914,52400.0
2010-06-10 11:35:00,29.15,29.19,29.14,29.19,57600.0,17.1914,17.215,17.1855,17.215,57600.0
2010-06-10 11:40:00,29.19,29.19,29.14,29.15,32500.0,17.215,17.215,17.1855,17.1914,32500.0
2010-06-10 11:45:00,29.15,29.15,29.11,29.13,33000.0,17.1914,17.1914,17.1678,17.1796,33000.0
2010-06-10 11:50:00,29.13,29.15,29.12,29.13,23600.0,17.1796,17.1914,17.1737,17.1796,23600.0
2010-06-10 11:55:00,29.14,29.14,29.09,29.1,19800.0,17.1855,17.1855,17.156,17.1619,19800.0
2010-06-10 12:00:00,29.11,29.12,29.07,29.07,20000.0,17.1678,17.1737,17.1442,17.1442,20000.0
2010-06-10 12:05:00,29.08,29.09,29.02,29.03,36200.0,17.1501,17.156,17.1147,17.1206,36200.0
2010-06-10 12:10:00,29.04,29.05,29.0,29.01,21100.0,17.1265,17.1324,17.1029,17.1088,21100.0
2010-06-10 12:15:00,29.0,29.05,29.0,29.04,40500.0,17.1029,17.1324,17.1029,17.1265,40500.0
2010-06-10 12:20:00,29.04,29.08,29.03,29.05,31100.0,17.1265,17.1501,17.1206,17.1324,31100.0
2010-06-10 12:25:00,29.06,29.08,29.04,29.07,24300.0,17.1383,17.1501,17.1265,17.1442,24300.0
2010-06-10 12:30:00,29.08,29.1,29.07,29.08,85100.0,17.1501,17.1619,17.1442,17.1501,85100.0
2010-06-10 12:35:00,29.08,29.09,29.05,29.07,16200.0,17.1501,17.156,17.1324,17.1442,16200.0
2010-06-10 12:40:00,29.07,29.08,29.01,29.01,63900.0,17.1442,17.1501,17.1088,17.1088,63900.0
2010-06-10 12:45:00,29.0,29.03,28.97,29.03,62800.0,17.1029,17.1206,17.0852,17.1206,62800.0
2010-06-10 12:50:00,29.03,29.05,29.02,29.04,19900.0,17.1206,17.1324,17.1147,17.1265,19900.0
2010-06-10 12:55:00,29.04,29.04,28.99,29.03,24000.0,17.1265,17.1265,17.097,17.1206,24000.0
2010-06-10 13:00:00,29.03,29.03,28.96,28.97,44500.0,17.1206,17.1206,17.0793,17.0852,44500.0
2010-06-10 13:05:00,28.98,29.01,28.96,29.0,48700.0,17.0911,17.1088,17.0793,17.1029,48700.0
2010-06-10 13:10:00,28.98,29.02,28.97,29.0,28000.0,17.0911,17.1147,17.0852,17.1029,28000.0
2010-06-10 13:15:00,29.0,29.0,28.95,28.97,53100.0,17.1029,17.1029,17.0734,17.0852,53100.0
2010-06-10 13:20:00,28.97,29.0,28.96,29.0,31200.0,17.0852,17.1029,17.0793,17.1029,31200.0
2010-06-10 13:25:00,29.0,29.07,29.0,29.04,81200.0,17.1029,17.1442,17.1029,17.1265,81200.0
2010-06-10 13:30:00,29.04,29.07,29.03,29.06,38400.0,17.1265,17.1442,17.1206,17.1383,38400.0
2010-06-10 13:35:00,29.05,29.08,29.04,29.08,46000.0,17.1324,17.1501,17.1265,17.1501,46000.0
2010-06-10 13:40:00,29.08,29.09,29.05,29.07,34900.0,17.1501,17.156,17.1324,17.1442,34900.0
2010-06-10 13:45:00,29.06,29.11,29.06,29.11,35300.0,17.1383,17.1678,17.1383,17.1678,35300.0
2010-06-10 13:50:00,29.11,29.11,29.08,29.1,33300.0,17.1678,17.1678,17.1501,17.1619,33300.0
2010-06-10 13:55:00,29.11,29.11,29.08,29.09,33700.0,17.1678,17.1678,17.1501,17.156,33700.0
2010-06-10 14:00:00,29.08,29.08,29.06,29.07,45700.0,17.1501,17.1501,17.1383,17.1442,45700.0
2010-06-10 14:05:00,29.07,29.08,29.03,29.03,17100.0,17.1442,17.1501,17.1206,17.1206,17100.0
2010-06-10 14:10:00,29.05,29.06,29.03,29.04,30700.0,17.1324,17.1383,17.1206,17.1265,30700.0
2010-06-10 14:15:00,29.04,29.08,29.04,29.06,28700.0,17.1265,17.1501,17.1265,17.1383,28700.0
2010-06-10 14:20:00,29.07,29.09,29.06,29.07,50900.0,17.1442,17.156,17.1383,17.1442,50900.0
2010-06-10 14:25:00,29.07,29.1,29.07,29.08,27300.0,17.1442,17.1619,17.1442,17.1501,27300.0
2010-06-10 14:30:00,29.09,29.1,29.08,29.08,35600.0,17.156,17.1619,17.1501,17.1501,35600.0
2010-06-10 14:35:00,29.09,29.12,29.08,29.1,46600.0,17.156,17.1737,17.1501,17.1619,46600.0
2010-06-10 14:40:00,29.1,29.17,29.1,29.17,67400.0,17.1619,17.2032,17.1619,17.2032,67400.0
2010-06-10 14:45:00,29.17,29.18,29.14,29.17,44500.0,17.2032,17.2091,17.1855,17.2032,44500.0
2010-06-10 14:50:00,29.17,29.18,29.16,29.17,32600.0,17.2032,17.2091,17.1973,17.2032,32600.0
2010-06-10 14:55:00,29.17,29.17,29.14,29.15,46700.0,17.2032,17.2032,17.1855,17.1914,46700.0
2010-06-10 15:00:00,29.16,29.17,29.12,29.13,68500.0,17.1973,17.2032,17.1737,17.1796,68500.0
2010-06-10 15:05:00,29.13,29.18,29.12,29.17,54100.0,17.1796,17.2091,17.1737,17.2032,54100.0
2010-06-10 15:10:00,29.17,29.17,29.13,29.15,69200.0,17.2032,17.2032,17.1796,17.1914,69200.0
2010-06-10 15:15:00,29.14,29.2,29.14,29.2,70900.0,17.1855,17.2209,17.1855,17.2209,70900.0
2010-06-10 15:20:00,29.19,29.23,29.18,29.19,150500.0,17.215,17.2386,17.2091,17.215,150500.0
2010-06-10 15:25:00,29.19,29.2,29.18,29.18,122100.0,17.215,17.2209,17.2091,17.2091,122100.0
2010-06-10 15:30:00,29.19,29.22,29.17,29.18,112900.0,17.215,17.2327,17.2032,17.2091,112900.0
2010-06-10 15:35:00,29.19,29.19,29.15,29.15,129000.0,17.215,17.215,17.1914,17.1914,129000.0
2010-06-10 15:40:00,29.16,29.19,29.14,29.19,130500.0,17.1973,17.215,17.1855,17.215,130500.0
2010-06-10 15:45:00,29.18,29.2,29.15,29.19,195500.0,17.2091,17.2209,17.1914,17.215,195500.0
2010-06-10 15:50:00,29.2,29.24,29.19,29.24,289700.0,17.2209,17.2445,17.215,17.2445,289700.0
2010-06-10 15:55:00,29.23,29.25,29.23,29.23,639800.0,17.2386,17.2503,17.2386,17.2386,639800.0
2010-06-11 09:30:00,28.93,29.1,28.93,29.02,87900.0,17.0616,17.1619,17.0616,17.1147,87900.0
2010-06-11 09:35:00,29.02,29.03,28.88,28.89,233100.0,17.1147,17.1206,17.0321,17.038,233100.0
2010-06-11 09:40:00,28.89,28.94,28.89,28.9,158200.0,17.038,17.0675,17.038,17.0439,158200.0
2010-06-11 09:45:00,28.9,28.91,28.87,28.91,56000.0,17.0439,17.0498,17.0262,17.0498,56000.0
2010-06-11 09:50:00,28.92,29.09,28.92,29.07,406200.0,17.0557,17.156,17.0557,17.1442,406200.0
2010-06-11 09:55:00,29.07,29.18,29.06,29.07,367500.0,17.1442,17.2091,17.1383,17.1442,367500.0
2010-06-11 10:00:00,29.07,29.12,29.04,29.12,164400.0,17.1442,17.1737,17.1265,17.1737,164400.0
2010-06-11 10:05:00,29.11,29.25,29.07,29.22,96600.0,17.1678,17.2503,17.1442,17.2327,96600.0
2010-06-11 10:10:00,29.22,29.22,29.14,29.14,191300.0,17.2327,17.2327,17.1855,17.1855,191300.0
2010-06-11 10:15:00,29.13,29.14,29.09,29.11,35400.0,17.1796,17.1855,17.156,17.1678,35400.0
2010-06-11 10:20:00,29.11,29.15,29.1,29.14,46100.0,17.1678,17.1914,17.1619,17.1855,46100.0
2010-06-11 10:25:00,29.13,29.14,29.12,29.13,13400.0,17.1796,17.1855,17.1737,17.1796,13400.0
2010-06-11 10:30:00,29.13,29.15,29.09,29.11,29000.0,17.1796,17.1914,17.156,17.1678,29000.0
2010-06-11 10:35:00,29.11,29.11,29.09,29.1,23100.0,17.1678,17.1678,17.156,17.1619,23100.0
2010-06-11 10:40:00,29.11,29.11,29.09,29.09,25100.0,17.1678,17.1678,17.156,17.156,25100.0
2010-06-11 10:45:00,29.09,29.1,29.08,29.09,17800.0,17.156,17.1619,17.1501,17.156,17800.0
2010-06-11 10:50:00,29.09,29.09,29.02,29.03,193800.0,17.156,17.156,17.1147,17.1206,193800.0
2010-06-11 10:55:00,29.04,29.05,29.03,29.04,48600.0,17.1265,17.1324,17.1206,17.1265,48600.0
2010-06-11 11:00:00,29.05,29.05,29.02,29.03,27100.0,17.1324,17.1324,17.1147,17.1206,27100.0
2010-06-11 11:05:00,29.03,29.04,29.01,29.04,30800.0,17.1206,17.1265,17.1088,17.1265,30800.0
2010-06-11 11:10:00,29.05,29.08,29.03,29.04,39500.0,17.1324,17.1501,17.1206,17.1265,39500.0
2010-06-11 11:15:00,29.02,29.04,29.0,29.03,40200.0,17.1147,17.1265,17.1029,17.1206,40200.0
2010-06-11 11:20:00,29.03,29.04,29.01,29.02,31700.0,17.1206,17.1265,17.1088,17.1147,31700.0
2010-06-11 11:25:00,29.02,29.07,29.02,29.05,22000.0,17.1147,17.1442,17.1147,17.1324,22000.0
2010-06-11 11:30:00,29.06,29.08,29.05,29.08,29600.0,17.1383,17.1501,17.1324,17.1501,29600.0
2010-06-11 11:35:00,29.09,29.09,29.03,29.03,23000.0,17.156,17.156,17.1206,17.1206,23000.0
2010-06-11 11:40:00,29.02,29.02,28.95,28.97,40900.0,17.1147,17.1147,17.0734,17.0852,40900.0
2010-06-11 11:45:00,28.97,28.98,28.94,28.94,166500.0,17.0852,17.0911,17.0675,17.0675,166500.0
2010-06-11 11:50:00,28.94,29.0,28.94,29.0,23500.0,17.0675,17.1029,17.0675,17.1029,23500.0
2010-06-11 11:55:00,28.99,29.03,28.99,29.02,43900.0,17.097,17.1206,17.097,17.1147,43900.0
2010-06-11 12:00:00,29.03,29.03,29.0,29.01,14700.0,17.1206,17.1206,17.1029,17.1088,14700.0
2010-06-11 12:05:00,29.01,29.04,29.0,29.04,92800.0,17.1088,17.1265,17.1029,17.1265,92800.0
2010-06-11 12:10:00,29.04,29.06,29.02,29.05,18000.0,17.1265,17.1383,17.1147,17.1324,18000.0
2010-06-11 12:15:00,29.06,29.1,29.05,29.1,260700.0,17.1383,17.1619,17.1324,17.1619,260700.0
2010-06-11 12:20:00,29.1,29.1,29.07,29.07,10200.0,17.1619,17.1619,17.1442,17.1442,10200.0
2010-06-11 12:25:00,29.07,29.08,29.05,29.06,128400.0,17.1442,17.1501,17.1324,17.1383,128400.0
2010-06-11 12:30:00,29.06,29.06,29.02,29.03,129600.0,17.1383,17.1383,17.1147,17.1206,129600.0
2010-06-11 12:35:00,29.02,29.04,29.01,29.01,23300.0,17.1147,17.1265,17.1088,17.1088,23300.0
2010-06-11 12:40:00,29.01,29.07,29.01,29.06,20800.0,17.1088,17.1442,17.1088,17.1383,20800.0
2010-06-11 12:45:00,29.06,29.07,29.04,29.06,91700.0,17.1383,17.1442,17.1265,17.1383,91700.0
2010-06-11 12:50:00,29.06,29.07,29.05,29.05,18600.0,17.1383,17.1442,17.1324,17.1324,18600.0
2010-06-11 12:55:00,29.05,29.05,29.03,29.04,53400.0,17.1324,17.1324,17.1206,17.1265,53400.0
2010-06-11 13:00:00,29.03,29.06,29.03,29.06,23500.0,17.1206,17.1383,17.1206,17.1383,23500.0
2010-06-11 13:05:00,29.06,29.1,29.06,29.1,14400.0,17.1383,17.1619,17.1383,17.1619,14400.0
2010-06-11 13:10:00,29.11,29.11,29.09,29.1,13400.0,17.1678,17.1678,17.156,17.1619,13400.0
2010-06-11 13:15:00,29.11,29.11,29.1,29.1,7200.0,17.1678,17.1678,17.1619,17.1619,7200.0
2010-06-11 13:20:00,29.1,29.11,29.09,29.09,14500.0,17.1619,17.1678,17.156,17.156,14500.0
2010-06-11 13:25:00,29.1,29.12,29.09,29.11,22000.0,17.1619,17.1737,17.156,17.1678,22000.0
2010-06-11 13:30:00,29.12,29.13,29.1,29.1,16600.0,17.1737,17.1796,17.1619,17.1619,16600.0
2010-06-11 13:35:00,29.1,29.13,29.1,29.12,44100.0,17.1619,17.1796,17.1619,17.1737,44100.0
2010-06-11 13:40:00,29.13,29.13,29.1,29.11,19200.0,17.1796,17.1796,17.1619,17.1678,19200.0
2010-06-11 13:45:00,29.11,29.11,29.08,29.08,24900.0,17.1678,17.1678,17.1501,17.1501,24900.0
2010-06-11 13:50:00,29.08,29.09,29.07,29.08,27500.0,17.1501,17.156,17.1442,17.1501,27500.0
2010-06-11 13:55:00,29.08,29.1,29.07,29.08,43400.0,17.1501,17.1619,17.1442,17.1501,43400.0
2010-06-11 14:00:00,29.07,29.12,29.06,29.12,42400.0,17.1442,17.1737,17.1383,17.1737,42400.0
2010-06-11 14:05:00,29.12,29.13,29.1,29.11,36000.0,17.1737,17.1796,17.1619,17.1678,36000.0
2010-06-11 14:10:00,29.12,29.12,29.06,29.06,23300.0,17.1737,17.1737,17.1383,17.1383,23300.0
2010-06-11 14:15:00,29.07,29.08,29.03,29.03,47600.0,17.1442,17.1501,17.1206,17.1206,47600.0
2010-06-11 14:20:00,29.03,29.05,29.01,29.02,40100.0,17.1206,17.1324,17.1088,17.1147,40100.0
2010-06-11 14:25:00,29.02,29.02,28.99,29.0,124200.0,17.1147,17.1147,17.097,17.1029,124200.0
2010-06-11 14:30:00,29.0,29.02,29.0,29.02,32500.0,17.1029,17.1147,17.1029,17.1147,32500.0
2010-06-11 14:35:00,29.01,29.03,29.01,29.01,29100.0,17.1088,17.1206,17.1088,17.1088,29100.0
2010-06-11 14:40:00,29.0,29.01,28.99,29.01,19200.0,17.1029,17.1088,17.097,17.1088,19200.0
2010-06-11 14:45:00,29.01,29.08,29.01,29.06,106800.0,17.1088,17.1501,17.1088,17.1383,106800.0
2010-06-11 14:50:00,29.07,29.08,29.06,29.06,38700.0,17.1442,17.1501,17.1383,17.1383,38700.0
2010-06-11 14:55:00,29.07,29.07,29.05,29.05,22500.0,17.1442,17.1442,17.1324,17.1324,22500.0
2010-06-11 15:00:00,29.06,29.06,29.05,29.05,29200.0,17.1383,17.1383,17.1324,17.1324,29200.0
2010-06-11 15:05:00,29.05,29.05,29.0,29.0,35300.0,17.1324,17.1324,17.1029,17.1029,35300.0
2010-06-11 15:10:00,29.0,29.0,28.99,29.0,39700.0,17.1029,17.1029,17.097,17.1029,39700.0
2010-06-11 15:15:00,29.01,29.02,29.0,29.02,49000.0,17.1088,17.1147,17.1029,17.1147,49000.0
2010-06-11 15:20:00,29.01,29.02,29.01,29.02,58400.0,17.1088,17.1147,17.1088,17.1147,58400.0
2010-06-11 15:25:00,29.02,29.07,29.02,29.04,64200.0,17.1147,17.1442,17.1147,17.1265,64200.0
2010-06-11 15:30:00,29.05,29.09,29.04,29.07,53200.0,17.1324,17.156,17.1265,17.1442,53200.0
2010-06-11 15:35:00,29.07,29.12,29.07,29.12,112400.0,17.1442,17.1737,17.1442,17.1737,112400.0
2010-06-11 15:40:00,29.13,29.17,29.13,29.16,108300.0,17.1796,17.2032,17.1796,17.1973,108300.0
2010-06-11 15:45:00,29.17,29.21,29.15,29.2,120000.0,17.2032,17.2268,17.1914,17.2209,120000.0
2010-06-11 15:50:00,29.2,29.23,29.16,29.23,207200.0,17.2209,17.2386,17.1973,17.2386,207200.0
2010-06-11 15:55:00,29.23,29.25,29.22,29.24,633600.0,17.2386,17.2503,17.2327,17.2445,633600.0
2010-06-14 09:30:00,29.38,29.5,29.38,29.42,92300.0,17.327,17.3978,17.327,17.3506,92300.0
2010-06-14 09:35:00,29.42,29.5,29.41,29.48,105100.0,17.3506,17.3978,17.3447,17.386,105100.0
2010-06-14 09:40:00,29.48,29.49,29.38,29.38,195900.0,17.386,17.3919,17.327,17.327,195900.0
2010-06-14 09:45:00,29.38,29.41,29.36,29.39,31500.0,17.327,17.3447,17.3152,17.3329,31500.0
2010-06-14 09:50:00,29.38,29.43,29.38,29.38,57200.0,17.327,17.3565,17.327,17.327,57200.0
2010-06-14 09:55:00,29.37,29.39,29.33,29.36,145000.0,17.3211,17.3329,17.2975,17.3152,145000.0
2010-06-14 10:00:00,29.36,29.4,29.36,29.38,27100.0,17.3152,17.3388,17.3152,17.327,27100.0
2010-06-14 10:05:00,29.37,29.38,29.33,29.34,27900.0,17.3211,17.327,17.2975,17.3034,27900.0
2010-06-14 10:10:00,29.34,29.42,29.34,29.41,19900.0,17.3034,17.3506,17.3034,17.3447,19900.0
2010-06-14 10:15:00,29.42,29.44,29.42,29.43,25100.0,17.3506,17.3624,17.3506,17.3565,25100.0
2010-06-14 10:20:00,29.43,29.46,29.42,29.42,145400.0,17.3565,17.3742,17.3506,17.3506,145400.0
2010-06-14 10:25:00,29.43,29.43,29.41,29.42,30200.0,17.3565,17.3565,17.3447,17.3506,30200.0
2010-06-14 10:30:00,29.43,29.43,29.38,29.38,65700.0,17.3565,17.3565,17.327,17.327,65700.0
2010-06-14 10:35:00,29.38,29.38,29.38,29.38,12600.0,17.327,17.327,17.327,17.327,12600.0
2010-06-14 10:40:00,29.38,29.4,29.36,29.36,13100.0,17.327,17.3388,17.3152,17.3152,13100.0
2010-06-14 10:45:00,29.36,29.4,29.35,29.39,44400.0,17.3152,17.3388,17.3093,17.3329,44400.0
2010-06-14 10:50:00,29.4,29.41,29.4,29.4,52400.0,17.3388,17.3447,17.3388,17.3388,52400.0
2010-06-14 10:55:00,29.41,29.45,29.4,29.45,20300.0,17.3447,17.3683,17.3388,17.3683,20300.0
2010-06-14 11:00:00,29.44,29.45,29.42,29.45,25400.0,17.3624,17.3683,17.3506,17.3683,25400.0
2010-06-14 11:05:00,29.46,29.52,29.46,29.52,26900.0,17.3742,17.4096,17.3742,17.4096,26900.0
2010-06-14 11:10:00,29.52,29.54,29.51,29.53,75800.0,17.4096,17.4214,17.4037,17.4155,75800.0
2010-06-14 11:15:00,29.53,29.54,29.52,29.53,54600.0,17.4155,17.4214,17.4096,17.4155,54600.0
2010-06-14 11:20:00,29.54,29.59,29.54,29.56,27200.0,17.4214,17.4509,17.4214,17.4332,27200.0
2010-06-14 11:25:00,29.56,29.56,29.53,29.53,7900.0,17.4332,17.4332,17.4155,17.4155,7900.0
2010-06-14 11:30:00,29.53,29.53,29.5,29.51,47100.0,17.4155,17.4155,17.3978,17.4037,47100.0
2010-06-14 11:35:00,29.51,29.52,29.49,29.5,41100.0,17.4037,17.4096,17.3919,17.3978,41100.0
2010-06-14 11:40:00,29.5,29.53,29.49,29.52,51700.0,17.3978,17.4155,17.3919,17.4096,51700.0
2010-06-14 11:45:00,29.53,29.55,29.52,29.54,30000.0,17.4155,17.4273,17.4096,17.4214,30000.0
2010-06-14 11:50:00,29.54,29.57,29.54,29.56,22000.0,17.4214,17.4391,17.4214,17.4332,22000.0
2010-06-14 11:55:00,29.56,29.58,29.56,29.56,21800.0,17.4332,17.445,17.4332,17.4332,21800.0
2010-06-14 12:00:00,29.56,29.58,29.55,29.57,25300.0,17.4332,17.445,17.4273,17.4391,25300.0
2010-06-14 12:05:00,29.57,29.57,29.54,29.56,76000.0,17.4391,17.4391,17.4214,17.4332,76000.0
2010-06-14 12:10:00,29.55,29.59,29.55,29.59,24200.0,17.4273,17.4509,17.4273,17.4509,24200.0
2010-06-14 12:15:00,29.59,29.59,29.55,29.55,42800.0,17.4509,17.4509,17.4273,17.4273,42800.0
2010-06-14 12:20:00,29.56,29.59,29.56,29.58,17400.0,17.4332,17.4509,17.4332,17.445,17400.0
2010-06-14 12:25:00,29.57,29.6,29.57,29.59,13400.0,17.4391,17.4568,17.4391,17.4509,13400.0
2010-06-14 12:30:00,29.6,29.6,29.58,29.58,23300.0,17.4568,17.4568,17.445,17.445,23300.0
2010-06-14 12:35:00,29.58,29.59,29.57,29.57,19200.0,17.445,17.4509,17.4391,17.4391,19200.0
2010-06-14 12:40:00,29.57,29.59,29.56,29.59,17200.0,17.4391,17.4509,17.4332,17.4509,17200.0
2010-06-14 12:45:00,29.59,29.6,29.56,29.56,131800.0,17.4509,17.4568,17.4332,17.4332,131800.0
2010-06-14 12:50:00,29.57,29.57,29.53,29.53,51800.0,17.4391,17.4391,17.4155,17.4155,51800.0
2010-06-14 12:55:00,29.54,29.54,29.48,29.49,87600.0,17.4214,17.4214,17.386,17.3919,87600.0
2010-06-14 13:00:00,29.48,29.54,29.48,29.54,19500.0,17.386,17.4214,17.386,17.4214,19500.0
2010-06-14 13:05:00,29.53,29.54,29.48,29.52,136600.0,17.4155,17.4214,17.386,17.4096,136600.0
2010-06-14 13:10:00,29.51,29.54,29.47,29.5,28300.0,17.4037,17.4214,17.3801,17.3978,28300.0
2010-06-14 13:15:00,29.5,29.52,29.49,29.51,31100.0,17.3978,17.4096,17.3919,17.4037,31100.0
2010-06-14 13:20:00,29.52,29.56,29.51,29.55,79100.0,17.4096,17.4332,17.4037,17.4273,79100.0
2010-06-14 13:25:00,29.56,29.56,29.52,29.53,10600.0,17.4332,17.4332,17.4096,17.4155,10600.0
2010-06-14 13:30:00,29.54,29.54,29.53,29.54,7100.0,17.4214,17.4214,17.4155,17.4214,7100.0
2010-06-14 13:35:00,29.54,29.57,29.54,29.56,18200.0,17.4214,17.4391,17.4214,17.4332,18200.0
2010-06-14 13:40:00,29.56,29.56,29.55,29.56,11100.0,17.4332,17.4332,17.4273,17.4332,11100.0
2010-06-14 13:45:00,29.55,29.56,29.52,29.52,24500.0,17.4273,17.4332,17.4096,17.4096,24500.0
2010-06-14 13:50:00,29.51,29.52,29.5,29.5,21200.0,17.4037,17.4096,17.3978,17.3978,21200.0
2010-06-14 13:55:00,29.5,29.52,29.47,29.47,43300.0,17.3978,17.4096,17.3801,17.3801,43300.0
2010-06-14 14:00:00,29.47,29.49,29.45,29.47,103500.0,17.3801,17.3919,17.3683,17.3801,103500.0
2010-06-14 14:05:00,29.46,29.51,29.45,29.5,76400.0,17.3742,17.4037,17.3683,17.3978,76400.0
2010-06-14 14:10:00,29.5,29.55,29.5,29.55,146900.0,17.3978,17.4273,17.3978,17.4273,146900.0
2010-06-14 14:15:00,29.55,29.55,29.48,29.52,95700.0,17.4273,17.4273,17.386,17.4096,95700.0
2010-06-14 14:20:00,29.51,29.54,29.47,29.54,84900.0,17.4037,17.4214,17.3801,17.4214,84900.0
2010-06-14 14:25:00,29.53,29.56,29.53,29.55,63300.0,17.4155,17.4332,17.4155,17.4273,63300.0
2010-06-14 14:30:00,29.55,29.55,29.47,29.49,43600.0,17.4273,17.4273,17.3801,17.3919,43600.0
2010-06-14 14:35:00,29.5,29.5,29.46,29.48,51800.0,17.3978,17.3978,17.3742,17.386,51800.0
2010-06-14 14:40:00,29.47,29.48,29.44,29.45,35400.0,17.3801,17.386,17.3624,17.3683,35400.0
2010-06-14 14:45:00,29.45,29.5,29.44,29.5,27800.0,17.3683,17.3978,17.3624,17.3978,27800.0
2010-06-14 14:50:00,29.49,29.55,29.49,29.55,70900.0,17.3919,17.4273,17.3919,17.4273,70900.0
2010-06-14 14:55:00,29.55,29.56,29.53,29.54,49100.0,17.4273,17.4332,17.4155,17.4214,49100.0
2010-06-14 15:00:00,29.54,29.55,29.48,29.49,35600.0,17.4214,17.4273,17.386,17.3919,35600.0
2010-06-14 15:05:00,29.48,29.54,29.48,29.54,58000.0,17.386,17.4214,17.386,17.4214,58000.0
2010-06-14 15:10:00,29.54,29.55,29.51,29.52,59400.0,17.4214,17.4273,17.4037,17.4096,59400.0
2010-06-14 15:15:00,29.52,29.55,29.52,29.53,42400.0,17.4096,17.4273,17.4096,17.4155,42400.0
2010-06-14 15:20:00,29.53,29.53,29.48,29.49,46500.0,17.4155,17.4155,17.386,17.3919,46500.0
2010-06-14 15:25:00,29.49,29.5,29.45,29.47,121800.0,17.3919,17.3978,17.3683,17.3801,121800.0
2010-06-14 15:30:00,29.47,29.47,29.43,29.44,63700.0,17.3801,17.3801,17.3565,17.3624,63700.0
2010-06-14 15:35:00,29.44,29.44,29.4,29.41,61400.0,17.3624,17.3624,17.3388,17.3447,61400.0
2010-06-14 15:40:00,29.41,29.42,29.39,29.42,68100.0,17.3447,17.3506,17.3329,17.3506,68100.0
2010-06-14 15:45:00,29.41,29.43,29.39,29.42,111300.0,17.3447,17.3565,17.3329,17.3506,111300.0
2010-06-14 15:50:00,29.41,29.42,29.33,29.36,158800.0,17.3447,17.3506,17.2975,17.3152,158800.0
2010-06-14 15:55:00,29.35,29.38,29.34,29.35,528300.0,17.3093,17.327,17.3034,17.3093,528300.0
2010-06-15 09:30:00,29.59,29.62,29.55,29.59,58700.0,17.4509,17.4686,17.4273,17.4509,58700.0
2010-06-15 09:35:00,29.59,29.62,29.57,29.6,60000.0,17.4509,17.4686,17.4391,17.4568,60000.0
2010-06-15 09:40:00,29.61,29.61,29.58,29.59,53700.0,17.4627,17.4627,17.445,17.4509,53700.0
2010-06-15 09:45:00,29.6,29.62,29.59,29.59,40600.0,17.4568,17.4686,17.4509,17.4509,40600.0
2010-06-15 09:50:00,29.59,29.62,29.58,29.58,39600.0,17.4509,17.4686,17.445,17.445,39600.0
2010-06-15 09:55:00,29.59,29.62,29.57,29.57,41500.0,17.4509,17.4686,17.4391,17.4391,41500.0
2010-06-15 10:00:00,29.57,29.59,29.54,29.57,31800.0,17.4391,17.4509,17.4214,17.4391,31800.0
2010-06-15 10:05:00,29.58,29.61,29.57,29.6,35400.0,17.445,17.4627,17.4391,17.4568,35400.0
2010-06-15 10:10:00,29.59,29.6,29.57,29.6,31200.0,17.4509,17.4568,17.4391,17.4568,31200.0
2010-06-15 10:15:00,29.59,29.61,29.56,29.61,55400.0,17.4509,17.4627,17.4332,17.4627,55400.0
2010-06-15 10:20:00,29.61,29.63,29.6,29.62,75700.0,17.4627,17.4745,17.4568,17.4686,75700.0
2010-06-15 10:25:00,29.62,29.67,29.61,29.64,43400.0,17.4686,17.498,17.4627,17.4804,43400.0
2010-06-15 10:30:00,29.65,29.67,29.64,29.65,36500.0,17.4863,17.498,17.4804,17.4863,36500.0
2010-06-15 10:35:00,29.66,29.69,29.66,29.66,24100.0,17.4921,17.5098,17.4921,17.4921,24100.0
2010-06-15 10:40:00,29.65,29.66,29.63,29.66,47000.0,17.4863,17.4921,17.4745,17.4921,47000.0
2010-06-15 10:45:00,29.65,29.69,29.65,29.68,78600.0,17.4863,17.5098,17.4863,17.5039,78600.0
2010-06-15 10:50:00,29.68,29.68,29.65,29.67,23300.0,17.5039,17.5039,17.4863,17.498,23300.0
2010-06-15 10:55:00,29.67,29.69,29.67,29.69,16700.0,17.498,17.5098,17.498,17.5098,16700.0
2010-06-15 11:00:00,29.69,29.7,29.68,29.69,22400.0,17.5098,17.5157,17.5039,17.5098,22400.0
2010-06-15 11:05:00,29.69,29.7,29.68,29.68,21600.0,17.5098,17.5157,17.5039,17.5039,21600.0
2010-06-15 11:10:00,29.67,29.67,29.66,29.67,45600.0,17.498,17.498,17.4921,17.498,45600.0
2010-06-15 11:15:00,29.66,29.68,29.66,29.68,14100.0,17.4921,17.5039,17.4921,17.5039,14100.0
2010-06-15 11:20:00,29.69,29.71,29.68,29.71,12400.0,17.5098,17.5216,17.5039,17.5216,12400.0
2010-06-15 11:25:00,29.71,29.71,29.68,29.68,43600.0,17.5216,17.5216,17.5039,17.5039,43600.0
2010-06-15 11:30:00,29.68,29.68,29.66,29.67,30500.0,17.5039,17.5039,17.4921,17.498,30500.0
2010-06-15 11:35:00,29.67,29.69,29.66,29.69,22400.0,17.498,17.5098,17.4921,17.5098,22400.0
2010-06-15 11:40:00,29.69,29.71,29.68,29.7,19100.0,17.5098,17.5216,17.5039,17.5157,19100.0
2010-06-15 11:45:00,29.7,29.7,29.67,29.67,12000.0,17.5157,17.5157,17.498,17.498,12000.0
2010-06-15 11:50:00,29.67,29.72,29.66,29.71,36200.0,17.498,17.5275,17.4921,17.5216,36200.0
2010-06-15 11:55:00,29.7,29.72,29.67,29.68,20600.0,17.5157,17.5275,17.498,17.5039,20600.0
2010-06-15 12:00:00,29.68,29.7,29.67,29.69,18500.0,17.5039,17.5157,17.498,17.5098,18500.0
2010-06-15 12:05:00,29.69,29.71,29.69,29.69,17800.0,17.5098,17.5216,17.5098,17.5098,17800.0
2010-06-15 12:10:00,29.68,29.72,29.68,29.72,12800.0,17.5039,17.5275,17.5039,17.5275,12800.0
2010-06-15 12:15:00,29.72,29.72,29.69,29.7,20300.0,17.5275,17.5275,17.5098,17.5157,20300.0
2010-06-15 12:20:00,29.69,29.71,29.68,29.68,20000.0,17.5098,17.5216,17.5039,17.5039,20000.0
2010-06-15 12:25:00,29.67,29.68,29.66,29.67,48600.0,17.498,17.5039,17.4921,17.498,48600.0
2010-06-15 12:30:00,29.67,29.68,29.66,29.68,16100.0,17.498,17.5039,17.4921,17.5039,16100.0
2010-06-15 12:35:00,29.67,29.68,29.66,29.67,12600.0,17.498,17.5039,17.4921,17.498,12600.0
2010-06-15 12:40:00,29.67,29.67,29.65,29.67,24400.0,17.498,17.498,17.4863,17.498,24400.0
2010-06-15 12:45:00,29.66,29.68,29.66,29.67,14500.0,17.4921,17.5039,17.4921,17.498,14500.0
2010-06-15 12:50:00,29.67,29.68,29.66,29.68,6200.0,17.498,17.5039,17.4921,17.5039,6200.0
2010-06-15 12:55:00,29.67,29.71,29.67,29.71,19800.0,17.498,17.5216,17.498,17.5216,19800.0
2010-06-15 13:00:00,29.71,29.71,29.69,29.7,21200.0,17.5216,17.5216,17.5098,17.5157,21200.0
2010-06-15 13:05:00,29.7,29.7,29.67,29.68,59000.0,17.5157,17.5157,17.498,17.5039,59000.0
2010-06-15 13:10:00,29.68,29.71,29.67,29.71,54900.0,17.5039,17.5216,17.498,17.5216,54900.0
2010-06-15 13:15:00,29.71,29.76,29.71,29.75,73900.0,17.5216,17.5511,17.5216,17.5452,73900.0
2010-06-15 13:20:00,29.75,29.76,29.75,29.76,21100.0,17.5452,17.5511,17.5452,17.5511,21100.0
2010-06-15 13:25:00,29.76,29.76,29.72,29.74,30100.0,17.5511,17.5511,17.5275,17.5393,30100.0
2010-06-15 13:30:00,29.73,29.74,29.72,29.74,16800.0,17.5334,17.5393,17.5275,17.5393,16800.0
2010-06-15 13:35:00,29.74,29.76,29.74,29.76,49700.0,17.5393,17.5511,17.5393,17.5511,49700.0
2010-06-15 13:40:00,29.75,29.76,29.73,29.73,39100.0,17.5452,17.5511,17.5334,17.5334,39100.0
2010-06-15 13:45:00,29.73,29.75,29.72,29.74,38200.0,17.5334,17.5452,17.5275,17.5393,38200.0
2010-06-15 13:50:00,29.74,29.74,29.71,29.72,19700.0,17.5393,17.5393,17.5216,17.5275,19700.0
2010-06-15 13:55:00,29.72,29.74,29.7,29.74,53500.0,17.5275,17.5393,17.5157,17.5393,53500.0
2010-06-15 14:00:00,29.74,29.76,29.73,29.75,42900.0,17.5393,17.5511,17.5334,17.5452,42900.0
2010-06-15 14:05:00,29.74,29.75,29.73,29.74,27200.0,17.5393,17.5452,17.5334,17.5393,27200.0
2010-06-15 14:10:00,29.75,29.75,29.72,29.73,27600.0,17.5452,17.5452,17.5275,17.5334,27600.0
2010-06-15 14:15:00,29.73,29.76,29.73,29.76,123800.0,17.5334,17.5511,17.5334,17.5511,123800.0
2010-06-15 14:20:00,29.76,29.79,29.76,29.77,57900.0,17.5511,17.5688,17.5511,17.557,57900.0
2010-06-15 14:25:00,29.77,29.78,29.77,29.78,26800.0,17.557,17.5629,17.557,17.5629,26800.0
2010-06-15 14:30:00,29.78,29.78,29.76,29.78,72900.0,17.5629,17.5629,17.5511,17.5629,72900.0
2010-06-15 14:35:00,29.77,29.78,29.76,29.77,40200.0,17.557,17.5629,17.5511,17.557,40200.0
2010-06-15 14:40:00,29.77,29.8,29.76,29.8,313900.0,17.557,17.5747,17.5511,17.5747,313900.0
2010-06-15 14:45:00,29.8,29.81,29.78,29.8,96800.0,17.5747,17.5806,17.5629,17.5747,96800.0
2010-06-15 14:50:00,29.81,29.83,29.8,29.81,60700.0,17.5806,17.5924,17.5747,17.5806,60700.0
2010-06-15 14:55:00,29.81,29.81,29.79,29.8,37400.0,17.5806,17.5806,17.5688,17.5747,37400.0
2010-06-15 15:00:00,29.8,29.81,29.77,29.78,67000.0,17.5747,17.5806,17.557,17.5629,67000.0
2010-06-15 15:05:00,29.79,29.8,29.78,29.8,43900.0,17.5688,17.5747,17.5629,17.5747,43900.0
2010-06-15 15:10:00,29.8,29.8,29.77,29.79,153200.0,17.5747,17.5747,17.557,17.5688,153200.0
2010-06-15 15:15:00,29.79,29.84,29.78,29.82,50500.0,17.5688,17.5983,17.5629,17.5865,50500.0
2010-06-15 15:20:00,29.82,29.85,29.81,29.85,59300.0,17.5865,17.6042,17.5806,17.6042,59300.0
2010-06-15 15:25:00,29.84,29.86,29.84,29.85,65400.0,17.5983,17.6101,17.5983,17.6042,65400.0
2010-06-15 15:30:00,29.85,29.86,29.84,29.84,33700.0,17.6042,17.6101,17.5983,17.5983,33700.0
2010-06-15 15:35:00,29.85,29.91,29.84,29.9,210700.0,17.6042,17.6396,17.5983,17.6337,210700.0
2010-06-15 15:40:00,29.9,29.91,29.89,29.9,64200.0,17.6337,17.6396,17.6278,17.6337,64200.0
2010-06-15 15:45:00,29.9,29.91,29.88,29.89,258600.0,17.6337,17.6396,17.6219,17.6278,258600.0
2010-06-15 15:50:00,29.89,29.94,29.89,29.94,299300.0,17.6278,17.6573,17.6278,17.6573,299300.0
2010-06-15 15:55:00,29.94,29.96,29.93,29.94,599900.0,17.6573,17.6691,17.6514,17.6573,599900.0
2010-06-16 09:30:00,29.71,29.88,29.71,29.88,242400.0,17.5216,17.6219,17.5216,17.6219,242400.0
2010-06-16 09:35:00,29.88,29.91,29.83,29.83,240700.0,17.6219,17.6396,17.5924,17.5924,240700.0
2010-06-16 09:40:00,29.83,29.84,29.76,29.77,90800.0,17.5924,17.5983,17.5511,17.557,90800.0
2010-06-16 09:45:00,29.77,29.81,29.77,29.81,47700.0,17.557,17.5806,17.557,17.5806,47700.0
2010-06-16 09:50:00,29.81,29.83,29.79,29.83,48100.0,17.5806,17.5924,17.5688,17.5924,48100.0
2010-06-16 09:55:00,29.83,29.85,29.82,29.85,96400.0,17.5924,17.6042,17.5865,17.6042,96400.0
2010-06-16 10:00:00,29.86,29.99,29.86,29.97,317100.0,17.6101,17.6868,17.6101,17.675,317100.0
2010-06-16 10:05:00,29.97,29.97,29.91,29.91,45200.0,17.675,17.675,17.6396,17.6396,45200.0
2010-06-16 10:10:00,29.91,29.94,29.91,29.93,27300.0,17.6396,17.6573,17.6396,17.6514,27300.0
2010-06-16 10:15:00,29.93,29.94,29.91,29.94,20300.0,17.6514,17.6573,17.6396,17.6573,20300.0
2010-06-16 10:20:00,29.94,29.94,29.91,29.92,41300.0,17.6573,17.6573,17.6396,17.6455,41300.0
2010-06-16 10:25:00,29.92,29.92,29.9,29.9,27100.0,17.6455,17.6455,17.6337,17.6337,27100.0
2010-06-16 10:30:00,29.9,29.91,29.86,29.86,64400.0,17.6337,17.6396,17.6101,17.6101,64400.0
2010-06-16 10:35:00,29.85,29.88,29.85,29.85,61900.0,17.6042,17.6219,17.6042,17.6042,61900.0
2010-06-16 10:40:00,29.86,29.9,29.85,29.89,14300.0,17.6101,17.6337,17.6042,17.6278,14300.0
2010-06-16 10:45:00,29.89,29.94,29.89,29.94,232000.0,17.6278,17.6573,17.6278,17.6573,232000.0
2010-06-16 10:50:00,29.93,29.98,29.92,29.98,61100.0,17.6514,17.6809,17.6455,17.6809,61100.0
2010-06-16 10:55:00,29.97,30.02,29.97,30.02,90300.0,17.675,17.7045,17.675,17.7045,90300.0
2010-06-16 11:00:00,30.01,30.04,30.01,30.04,20800.0,17.6986,17.7163,17.6986,17.7163,20800.0
2010-06-16 11:05:00,30.04,30.06,30.03,30.03,53200.0,17.7163,17.7281,17.7104,17.7104,53200.0
2010-06-16 11:10:00,30.04,30.07,30.02,30.06,217500.0,17.7163,17.7339,17.7045,17.7281,217500.0
2010-06-16 11:15:00,30.06,30.06,30.02,30.03,58000.0,17.7281,17.7281,17.7045,17.7104,58000.0
2010-06-16 11:20:00,30.03,30.04,30.0,30.02,53200.0,17.7104,17.7163,17.6927,17.7045,53200.0
2010-06-16 11:25:00,30.02,30.04,29.98,29.98,37300.0,17.7045,17.7163,17.6809,17.6809,37300.0
2010-06-16 11:30:00,29.98,30.0,29.97,29.97,26100.0,17.6809,17.6927,17.675,17.675,26100.0
2010-06-16 11:35:00,29.97,30.0,29.96,30.0,48600.0,17.675,17.6927,17.6691,17.6927,48600.0
2010-06-16 11:40:00,30.0,30.02,29.98,29.99,50400.0,17.6927,17.7045,17.6809,17.6868,50400.0
2010-06-16 11:45:00,29.99,30.0,29.97,30.0,48100.0,17.6868,17.6927,17.675,17.6927,48100.0
2010-06-16 11:50:00,29.99,30.02,29.99,30.0,34200.0,17.6868,17.7045,17.6868,17.6927,34200.0
2010-06-16 11:55:00,30.0,30.03,29.98,30.03,49700.0,17.6927,17.7104,17.6809,17.7104,49700.0
2010-06-16 12:00:00,30.03,30.1,30.02,30.09,110500.0,17.7104,17.7516,17.7045,17.7457,110500.0
2010-06-16 12:05:00,30.09,30.1,30.08,30.09,73000.0,17.7457,17.7516,17.7398,17.7457,73000.0
2010-06-16 12:10:00,30.09,30.1,30.07,30.09,70900.0,17.7457,17.7516,17.7339,17.7457,70900.0
2010-06-16 12:15:00,30.09,30.1,30.09,30.1,17500.0,17.7457,17.7516,17.7457,17.7516,17500.0
2010-06-16 12:20:00,30.09,30.15,30.09,30.14,293600.0,17.7457,17.7811,17.7457,17.7752,293600.0
2010-06-16 12:25:00,30.15,30.17,30.14,30.16,121400.0,17.7811,17.7929,17.7752,17.787,121400.0
2010-06-16 12:30:00,30.17,30.17,30.1,30.1,136100.0,17.7929,17.7929,17.7516,17.7516,136100.0
2010-06-16 12:35:00,30.1,30.11,30.07,30.07,142200.0,17.7516,17.7575,17.7339,17.7339,142200.0
2010-06-16 12:40:00,30.07,30.07,30.04,30.07,106900.0,17.7339,17.7339,17.7163,17.7339,106900.0
2010-06-16 12:45:00,30.08,30.09,30.07,30.07,20900.0,17.7398,17.7457,17.7339,17.7339,20900.0
2010-06-16 12:50:00,30.07,30.09,30.06,30.08,6900.0,17.7339,17.7457,17.7281,17.7398,6900.0
2010-06-16 12:55:00,30.09,30.1,30.08,30.1,23800.0,17.7457,17.7516,17.7398,17.7516,23800.0
2010-06-16 13:00:00,30.1,30.11,30.08,30.11,21800.0,17.7516,17.7575,17.7398,17.7575,21800.0
2010-06-16 13:05:00,30.11,30.14,30.11,30.12,141000.0,17.7575,17.7752,17.7575,17.7634,141000.0
2010-06-16 13:10:00,30.12,30.13,30.11,30.11,10000.0,17.7634,17.7693,17.7575,17.7575,10000.0
2010-06-16 13:15:00,30.11,30.12,30.1,30.11,36400.0,17.7575,17.7634,17.7516,17.7575,36400.0
2010-06-16 13:20:00,30.11,30.14,30.1,30.12,83500.0,17.7575,17.7752,17.7516,17.7634,83500.0
2010-06-16 13:25:00,30.13,30.15,30.13,30.15,12600.0,17.7693,17.7811,17.7693,17.7811,12600.0
2010-06-16 13:30:00,30.15,30.15,30.13,30.14,10700.0,17.7811,17.7811,17.7693,17.7752,10700.0
2010-06-16 13:35:00,30.15,30.16,30.13,30.15,45200.0,17.7811,17.787,17.7693,17.7811,45200.0
2010-06-16 13:40:00,30.15,30.16,30.13,30.14,10900.0,17.7811,17.787,17.7693,17.7752,10900.0
2010-06-16 13:45:00,30.14,30.16,30.13,30.16,19600.0,17.7752,17.787,17.7693,17.787,19600.0
2010-06-16 13:50:00,30.16,30.18,30.16,30.17,55900.0,17.787,17.7988,17.787,17.7929,55900.0
2010-06-16 13:55:00,30.18,30.19,30.17,30.19,40000.0,17.7988,17.8047,17.7929,17.8047,40000.0
2010-06-16 14:00:00,30.19,30.25,30.19,30.25,93900.0,17.8047,17.8401,17.8047,17.8401,93900.0
2010-06-16 14:05:00,30.25,30.25,30.24,30.24,121600.0,17.8401,17.8401,17.8342,17.8342,121600.0
2010-06-16 14:10:00,30.24,30.25,30.21,30.21,28900.0,17.8342,17.8401,17.8165,17.8165,28900.0
2010-06-16 14:15:00,30.21,30.22,30.2,30.21,19500.0,17.8165,17.8224,17.8106,17.8165,19500.0
2010-06-16 14:20:00,30.21,30.22,30.18,30.2,37000.0,17.8165,17.8224,17.7988,17.8106,37000.0
2010-06-16 14:25:00,30.19,30.21,30.18,30.21,38500.0,17.8047,17.8165,17.7988,17.8165,38500.0
2010-06-16 14:30:00,30.21,30.23,30.2,30.2,52800.0,17.8165,17.8283,17.8106,17.8106,52800.0
2010-06-16 14:35:00,30.2,30.2,30.17,30.18,41100.0,17.8106,17.8106,17.7929,17.7988,41100.0
2010-06-16 14:40:00,30.18,30.2,30.16,30.19,51900.0,17.7988,17.8106,17.787,17.8047,51900.0
2010-06-16 14:45:00,30.18,30.23,30.17,30.21,63500.0,17.7988,17.8283,17.7929,17.8165,63500.0
2010-06-16 14:50:00,30.22,30.22,30.18,30.2,64800.0,17.8224,17.8224,17.7988,17.8106,64800.0
2010-06-16 14:55:00,30.2,30.21,30.17,30.18,34600.0,17.8106,17.8165,17.7929,17.7988,34600.0
2010-06-16 15:00:00,30.19,30.19,30.15,30.15,31600.0,17.8047,17.8047,17.7811,17.7811,31600.0
2010-06-16 15:05:00,30.15,30.18,30.15,30.15,36900.0,17.7811,17.7988,17.7811,17.7811,36900.0
2010-06-16 15:10:00,30.15,30.17,30.14,30.14,41500.0,17.7811,17.7929,17.7752,17.7752,41500.0
2010-06-16 15:15:00,30.15,30.16,30.1,30.1,54200.0,17.7811,17.787,17.7516,17.7516,54200.0
2010-06-16 15:20:00,30.09,30.11,30.06,30.07,65100.0,17.7457,17.7575,17.7281,17.7339,65100.0
2010-06-16 15:25:00,30.06,30.09,30.06,30.06,37400.0,17.7281,17.7457,17.7281,17.7281,37400.0
2010-06-16 15:30:00,30.07,30.11,30.04,30.11,105700.0,17.7339,17.7575,17.7163,17.7575,105700.0
2010-06-16 15:35:00,30.11,30.15,30.09,30.14,52100.0,17.7575,17.7811,17.7457,17.7752,52100.0
2010-06-16 15:40:00,30.14,30.14,30.07,30.1,93000.0,17.7752,17.7752,17.7339,17.7516,93000.0
2010-06-16 15:45:00,30.1,30.13,30.07,30.12,258800.0,17.7516,17.7693,17.7339,17.7634,258800.0
2010-06-16 15:50:00,30.13,30.13,30.1,30.11,168600.0,17.7693,17.7693,17.7516,17.7575,168600.0
2010-06-16 15:55:00,30.11,30.14,30.11,30.14,519300.0,17.7575,17.7752,17.7575,17.7752,519300.0
2010-06-17 09:30:00,30.26,30.26,30.09,30.1,34800.0,17.846,17.846,17.7457,17.7516,34800.0
2010-06-17 09:35:00,30.1,30.1,30.03,30.05,45200.0,17.7516,17.7516,17.7104,17.7222,45200.0
2010-06-17 09:40:00,30.05,30.1,30.05,30.09,36300.0,17.7222,17.7516,17.7222,17.7457,36300.0
2010-06-17 09:45:00,30.09,30.13,30.08,30.1,120300.0,17.7457,17.7693,17.7398,17.7516,120300.0
2010-06-17 09:50:00,30.1,30.11,30.08,30.1,35100.0,17.7516,17.7575,17.7398,17.7516,35100.0
2010-06-17 09:55:00,30.11,30.17,30.11,30.15,346300.0,17.7575,17.7929,17.7575,17.7811,346300.0
2010-06-17 10:00:00,30.15,30.15,30.02,30.08,172000.0,17.7811,17.7811,17.7045,17.7398,172000.0
2010-06-17 10:05:00,30.08,30.09,30.05,30.08,55000.0,17.7398,17.7457,17.7222,17.7398,55000.0
2010-06-17 10:10:00,30.08,30.11,30.04,30.05,62900.0,17.7398,17.7575,17.7163,17.7222,62900.0
2010-06-17 10:15:00,30.05,30.06,30.01,30.04,56700.0,17.7222,17.7281,17.6986,17.7163,56700.0
2010-06-17 10:20:00,30.04,30.1,30.03,30.08,80300.0,17.7163,17.7516,17.7104,17.7398,80300.0
2010-06-17 10:25:00,30.09,30.12,30.07,30.12,35900.0,17.7457,17.7634,17.7339,17.7634,35900.0
2010-06-17 10:30:00,30.12,30.12,30.05,30.05,71700.0,17.7634,17.7634,17.7222,17.7222,71700.0
2010-06-17 10:35:00,30.05,30.06,29.99,30.01,174200.0,17.7222,17.7281,17.6868,17.6986,174200.0
2010-06-17 10:40:00,30.01,30.05,29.99,30.03,205900.0,17.6986,17.7222,17.6868,17.7104,205900.0
2010-06-17 10:45:00,30.02,30.02,29.97,30.02,104200.0,17.7045,17.7045,17.675,17.7045,104200.0
2010-06-17 10:50:00,30.02,30.02,29.99,30.01,21400.0,17.7045,17.7045,17.6868,17.6986,21400.0
2010-06-17 10:55:00,30.01,30.02,29.98,29.99,46400.0,17.6986,17.7045,17.6809,17.6868,46400.0
2010-06-17 11:00:00,29.99,30.01,29.93,29.98,119000.0,17.6868,17.6986,17.6514,17.6809,119000.0
2010-06-17 11:05:00,29.97,29.99,29.94,29.98,57400.0,17.675,17.6868,17.6573,17.6809,57400.0
2010-06-17 11:10:00,29.99,30.05,29.99,30.05,20600.0,17.6868,17.7222,17.6868,17.7222,20600.0
2010-06-17 11:15:00,30.05,30.05,30.03,30.05,52100.0,17.7222,17.7222,17.7104,17.7222,52100.0
2010-06-17 11:20:00,30.04,30.09,30.04,30.07,19900.0,17.7163,17.7457,17.7163,17.7339,19900.0
2010-06-17 11:25:00,30.08,30.11,30.08,30.1,18500.0,17.7398,17.7575,17.7398,17.7516,18500.0
2010-06-17 11:30:00,30.1,30.1,30.09,30.09,31400.0,17.7516,17.7516,17.7457,17.7457,31400.0
2010-06-17 11:35:00,30.08,30.1,30.08,30.09,28600.0,17.7398,17.7516,17.7398,17.7457,28600.0
2010-06-17 11:40:00,30.1,30.13,30.1,30.12,35600.0,17.7516,17.7693,17.7516,17.7634,35600.0
2010-06-17 11:45:00,30.13,30.17,30.1,30.16,137100.0,17.7693,17.7929,17.7516,17.787,137100.0
2010-06-17 11:50:00,30.16,30.17,30.13,30.17,89200.0,17.787,17.7929,17.7693,17.7929,89200.0
2010-06-17 11:55:00,30.17,30.17,30.15,30.15,44900.0,17.7929,17.7929,17.7811,17.7811,44900.0
2010-06-17 12:00:00,30.15,30.15,30.12,30.14,30900.0,17.7811,17.7811,17.7634,17.7752,30900.0
2010-06-17 12:05:00,30.14,30.16,30.14,30.15,23300.0,17.7752,17.787,17.7752,17.7811,23300.0
2010-06-17 12:10:00,30.15,30.17,30.15,30.16,47000.0,17.7811,17.7929,17.7811,17.787,47000.0
2010-06-17 12:15:00,30.17,30.17,30.16,30.16,16500.0,17.7929,17.7929,17.787,17.787,16500.0
2010-06-17 12:20:00,30.16,30.18,30.15,30.18,103300.0,17.787,17.7988,17.7811,17.7988,103300.0
2010-06-17 12:25:00,30.19,30.2,30.16,30.16,135900.0,17.8047,17.8106,17.787,17.787,135900.0
2010-06-17 12:30:00,30.17,30.19,30.16,30.19,28400.0,17.7929,17.8047,17.787,17.8047,28400.0
2010-06-17 12:35:00,30.19,30.2,30.18,30.2,38500.0,17.8047,17.8106,17.7988,17.8106,38500.0
2010-06-17 12:40:00,30.2,30.2,30.18,30.19,37300.0,17.8106,17.8106,17.7988,17.8047,37300.0
2010-06-17 12:45:00,30.19,30.19,30.16,30.17,69900.0,17.8047,17.8047,17.787,17.7929,69900.0
2010-06-17 12:50:00,30.17,30.19,30.16,30.19,78500.0,17.7929,17.8047,17.787,17.8047,78500.0
2010-06-17 12:55:00,30.19,30.2,30.18,30.2,29200.0,17.8047,17.8106,17.7988,17.8106,29200.0
2010-06-17 13:00:00,30.19,30.2,30.16,30.16,82700.0,17.8047,17.8106,17.787,17.787,82700.0
2010-06-17 13:05:00,30.15,30.16,30.15,30.15,15700.0,17.7811,17.787,17.7811,17.7811,15700.0
2010-06-17 13:10:00,30.15,30.17,30.13,30.16,52400.0,17.7811,17.7929,17.7693,17.787,52400.0
2010-06-17 13:15:00,30.16,30.22,30.16,30.21,23000.0,17.787,17.8224,17.787,17.8165,23000.0
2010-06-17 13:20:00,30.21,30.22,30.2,30.2,16300.0,17.8165,17.8224,17.8106,17.8106,16300.0
2010-06-17 13:25:00,30.2,30.21,30.18,30.21,24700.0,17.8106,17.8165,17.7988,17.8165,24700.0
2010-06-17 13:30:00,30.21,30.21,30.18,30.18,19700.0,17.8165,17.8165,17.7988,17.7988,19700.0
2010-06-17 13:35:00,30.19,30.23,30.18,30.23,46000.0,17.8047,17.8283,17.7988,17.8283,46000.0
2010-06-17 13:40:00,30.23,30.25,30.22,30.25,45700.0,17.8283,17.8401,17.8224,17.8401,45700.0
2010-06-17 13:45:00,30.25,30.26,30.24,30.26,29200.0,17.8401,17.846,17.8342,17.846,29200.0
2010-06-17 13:50:00,30.26,30.29,30.25,30.29,43900.0,17.846,17.8637,17.8401,17.8637,43900.0
2010-06-17 13:55:00,30.29,30.34,30.28,30.34,148000.0,17.8637,17.8932,17.8578,17.8932,148000.0
2010-06-17 14:00:00,30.34,30.35,30.33,30.33,94000.0,17.8932,17.8991,17.8873,17.8873,94000.0
2010-06-17 14:05:00,30.33,30.34,30.31,30.32,108700.0,17.8873,17.8932,17.8755,17.8814,108700.0
2010-06-17 14:10:00,30.32,30.34,30.32,30.32,102100.0,17.8814,17.8932,17.8814,17.8814,102100.0
2010-06-17 14:15:00,30.33,30.33,30.31,30.32,45800.0,17.8873,17.8873,17.8755,17.8814,45800.0
2010-06-17 14:20:00,30.32,30.33,30.3,30.32,69000.0,17.8814,17.8873,17.8696,17.8814,69000.0
2010-06-17 14:25:00,30.32,30.33,30.29,30.29,98200.0,17.8814,17.8873,17.8637,17.8637,98200.0
2010-06-17 14:30:00,30.3,30.3,30.25,30.27,231600.0,17.8696,17.8696,17.8401,17.8519,231600.0
2010-06-17 14:35:00,30.26,30.28,30.26,30.28,16500.0,17.846,17.8578,17.846,17.8578,16500.0
2010-06-17 14:40:00,30.28,30.28,30.24,30.25,67100.0,17.8578,17.8578,17.8342,17.8401,67100.0
2010-06-17 14:45:00,30.24,30.25,30.22,30.24,57500.0,17.8342,17.8401,17.8224,17.8342,57500.0
2010-06-17 14:50:00,30.23,30.24,30.23,30.24,23700.0,17.8283,17.8342,17.8283,17.8342,23700.0
2010-06-17 14:55:00,30.24,30.26,30.23,30.26,80900.0,17.8342,17.846,17.8283,17.846,80900.0
2010-06-17 15:00:00,30.25,30.25,30.17,30.19,113300.0,17.8401,17.8401,17.7929,17.8047,113300.0
2010-06-17 15:05:00,30.18,30.21,30.18,30.18,47800.0,17.7988,17.8165,17.7988,17.7988,47800.0
2010-06-17 15:10:00,30.19,30.19,30.15,30.15,62000.0,17.8047,17.8047,17.7811,17.7811,62000.0
2010-06-17 15:15:00,30.15,30.19,30.15,30.17,189500.0,17.7811,17.8047,17.7811,17.7929,189500.0
2010-06-17 15:20:00,30.17,30.19,30.16,30.18,85600.0,17.7929,17.8047,17.787,17.7988,85600.0
2010-06-17 15:25:00,30.18,30.19,30.16,30.16,100600.0,17.7988,17.8047,17.787,17.787,100600.0
2010-06-17 15:30:00,30.17,30.24,30.16,30.23,117900.0,17.7929,17.8342,17.787,17.8283,117900.0
2010-06-17 15:35:00,30.22,30.25,30.22,30.24,113700.0,17.8224,17.8401,17.8224,17.8342,113700.0
2010-06-17 15:40:00,30.24,30.26,30.23,30.26,62100.0,17.8342,17.846,17.8283,17.846,62100.0
2010-06-17 15:45:00,30.26,30.36,30.26,30.34,659500.0,17.846,17.905,17.846,17.8932,659500.0
2010-06-17 15:50:00,30.35,30.38,30.33,30.36,318900.0,17.8991,17.9168,17.8873,17.905,318900.0
2010-06-17 15:55:00,30.36,30.39,30.35,30.35,542600.0,17.905,17.9227,17.8991,17.8991,542600.0
2010-06-18 09:30:00,30.09,30.11,29.96,29.97,73400.0,17.9325,17.9444,17.8551,17.861,73400.0
2010-06-18 09:35:00,29.98,30.0,29.97,29.99,44500.0,17.867,17.8789,17.861,17.8729,44500.0
2010-06-18 09:40:00,29.99,30.04,29.97,30.04,55600.0,17.8729,17.9027,17.861,17.9027,55600.0
2010-06-18 09:45:00,30.04,30.05,30.02,30.04,15800.0,17.9027,17.9087,17.8908,17.9027,15800.0
2010-06-18 09:50:00,30.04,30.04,30.0,30.0,18600.0,17.9027,17.9027,17.8789,17.8789,18600.0
2010-06-18 09:55:00,30.0,30.0,29.95,29.95,41000.0,17.8789,17.8789,17.8491,17.8491,41000.0
2010-06-18 10:00:00,29.95,29.97,29.95,29.96,40200.0,17.8491,17.861,17.8491,17.8551,40200.0
2010-06-18 10:05:00,29.96,29.98,29.95,29.96,29300.0,17.8551,17.867,17.8491,17.8551,29300.0
2010-06-18 10:10:00,29.97,30.02,29.96,29.99,115500.0,17.861,17.8908,17.8551,17.8729,115500.0
2010-06-18 10:15:00,29.99,30.01,29.99,29.99,33600.0,17.8729,17.8849,17.8729,17.8729,33600.0
2010-06-18 10:20:00,29.99,29.99,29.95,29.95,11100.0,17.8729,17.8729,17.8491,17.8491,11100.0
2010-06-18 10:25:00,29.96,30.01,29.96,29.99,49000.0,17.8551,17.8849,17.8551,17.8729,49000.0
2010-06-18 10:30:00,30.0,30.05,30.0,30.02,143800.0,17.8789,17.9087,17.8789,17.8908,143800.0
2010-06-18 10:35:00,30.01,30.02,29.99,29.99,38300.0,17.8849,17.8908,17.8729,17.8729,38300.0
2010-06-18 10:40:00,29.99,29.99,29.97,29.98,28400.0,17.8729,17.8729,17.861,17.867,28400.0
2010-06-18 10:45:00,29.98,30.0,29.98,30.0,35400.0,17.867,17.8789,17.867,17.8789,35400.0
2010-06-18 10:50:00,30.0,30.0,29.98,29.98,24000.0,17.8789,17.8789,17.867,17.867,24000.0
2010-06-18 10:55:00,29.98,30.03,29.98,30.01,50000.0,17.867,17.8968,17.867,17.8849,50000.0
2010-06-18 11:00:00,30.02,30.03,30.01,30.02,41600.0,17.8908,17.8968,17.8849,17.8908,41600.0
2010-06-18 11:05:00,30.03,30.05,30.02,30.05,44100.0,17.8968,17.9087,17.8908,17.9087,44100.0
2010-06-18 11:10:00,30.05,30.06,30.03,30.06,62800.0,17.9087,17.9146,17.8968,17.9146,62800.0
2010-06-18 11:15:00,30.06,30.06,30.04,30.05,24800.0,17.9146,17.9146,17.9027,17.9087,24800.0
2010-06-18 11:20:00,30.06,30.06,30.03,30.03,28500.0,17.9146,17.9146,17.8968,17.8968,28500.0
2010-06-18 11:25:00,30.04,30.04,30.02,30.02,113900.0,17.9027,17.9027,17.8908,17.8908,113900.0
2010-06-18 11:30:00,30.01,30.05,30.0,30.05,37400.0,17.8849,17.9087,17.8789,17.9087,37400.0
2010-06-18 11:35:00,30.06,30.08,30.04,30.05,51900.0,17.9146,17.9266,17.9027,17.9087,51900.0
2010-06-18 11:40:00,30.05,30.08,30.03,30.07,53100.0,17.9087,17.9266,17.8968,17.9206,53100.0
2010-06-18 11:45:00,30.07,30.08,30.06,30.08,14700.0,17.9206,17.9266,17.9146,17.9266,14700.0
2010-06-18 11:50:00,30.08,30.11,30.07,30.08,49400.0,17.9266,17.9444,17.9206,17.9266,49400.0
2010-06-18 11:55:00,30.08,30.09,30.06,30.06,40000.0,17.9266,17.9325,17.9146,17.9146,40000.0
2010-06-18 12:00:00,30.06,30.13,30.06,30.12,24500.0,17.9146,17.9564,17.9146,17.9504,24500.0
2010-06-18 12:05:00,30.12,30.13,30.1,30.11,21700.0,17.9504,17.9564,17.9385,17.9444,21700.0
2010-06-18 12:10:00,30.11,30.13,30.11,30.11,20800.0,17.9444,17.9564,17.9444,17.9444,20800.0
2010-06-18 12:15:00,30.11,30.12,30.08,30.09,67100.0,17.9444,17.9504,17.9266,17.9325,67100.0
2010-06-18 12:20:00,30.08,30.09,30.03,30.05,90400.0,17.9266,17.9325,17.8968,17.9087,90400.0
2010-06-18 12:25:00,30.06,30.07,30.06,30.07,18500.0,17.9146,17.9206,17.9146,17.9206,18500.0
2010-06-18 12:30:00,30.07,30.09,30.06,30.09,43100.0,17.9206,17.9325,17.9146,17.9325,43100.0
2010-06-18 12:35:00,30.09,30.1,30.09,30.1,21400.0,17.9325,17.9385,17.9325,17.9385,21400.0
2010-06-18 12:40:00,30.1,30.11,30.08,30.1,58400.0,17.9385,17.9444,17.9266,17.9385,58400.0
2010-06-18 12:45:00,30.1,30.12,30.1,30.1,38100.0,17.9385,17.9504,17.9385,17.9385,38100.0
2010-06-18 12:50:00,30.11,30.13,30.1,30.13,87100.0,17.9444,17.9564,17.9385,17.9564,87100.0
2010-06-18 12:55:00,30.12,30.13,30.1,30.1,136000.0,17.9504,17.9564,17.9385,17.9385,136000.0
2010-06-18 13:00:00,30.1,30.13,30.09,30.12,36000.0,17.9385,17.9564,17.9325,17.9504,36000.0
2010-06-18 13:05:00,30.11,30.11,30.09,30.09,53600.0,17.9444,17.9444,17.9325,17.9325,53600.0
2010-06-18 13:10:00,30.1,30.11,30.09,30.11,16800.0,17.9385,17.9444,17.9325,17.9444,16800.0
2010-06-18 13:15:00,30.12,30.14,30.12,30.13,70800.0,17.9504,17.9623,17.9504,17.9564,70800.0
2010-06-18 13:20:00,30.12,30.14,30.12,30.13,25000.0,17.9504,17.9623,17.9504,17.9564,25000.0
2010-06-18 13:25:00,30.13,30.14,30.13,30.13,17200.0,17.9564,17.9623,17.9564,17.9564,17200.0
2010-06-18 13:30:00,30.13,30.14,30.13,30.13,22800.0,17.9564,17.9623,17.9564,17.9564,22800.0
2010-06-18 13:35:00,30.13,30.14,30.13,30.13,14800.0,17.9564,17.9623,17.9564,17.9564,14800.0
2010-06-18 13:40:00,30.14,30.14,30.12,30.13,19100.0,17.9623,17.9623,17.9504,17.9564,19100.0
2010-06-18 13:45:00,30.13,30.14,30.09,30.09,30700.0,17.9564,17.9623,17.9325,17.9325,30700.0
2010-06-18 13:50:00,30.09,30.1,30.08,30.09,11100.0,17.9325,17.9385,17.9266,17.9325,11100.0
2010-06-18 13:55:00,30.09,30.11,30.09,30.09,37500.0,17.9325,17.9444,17.9325,17.9325,37500.0
2010-06-18 14:00:00,30.09,30.1,30.08,30.08,27300.0,17.9325,17.9385,17.9266,17.9266,27300.0
2010-06-18 14:05:00,30.09,30.09,30.05,30.06,19400.0,17.9325,17.9325,17.9087,17.9146,19400.0
2010-06-18 14:10:00,30.06,30.08,30.06,30.07,19000.0,17.9146,17.9266,17.9146,17.9206,19000.0
2010-06-18 14:15:00,30.07,30.08,30.07,30.08,14000.0,17.9206,17.9266,17.9206,17.9266,14000.0
2010-06-18 14:20:00,30.07,30.09,30.06,30.06,23300.0,17.9206,17.9325,17.9146,17.9146,23300.0
2010-06-18 14:25:00,30.06,30.12,30.06,30.11,35600.0,17.9146,17.9504,17.9146,17.9444,35600.0
2010-06-18 14:30:00,30.11,30.11,30.1,30.1,10300.0,17.9444,17.9444,17.9385,17.9385,10300.0
2010-06-18 14:35:00,30.1,30.11,30.08,30.11,78800.0,17.9385,17.9444,17.9266,17.9444,78800.0
2010-06-18 14:40:00,30.11,30.12,30.1,30.1,40900.0,17.9444,17.9504,17.9385,17.9385,40900.0
2010-06-18 14:45:00,30.09,30.12,30.09,30.11,34200.0,17.9325,17.9504,17.9325,17.9444,34200.0
2010-06-18 14:50:00,30.11,30.15,30.11,30.15,37400.0,17.9444,17.9683,17.9444,17.9683,37400.0
2010-06-18 14:55:00,30.14,30.15,30.13,30.13,45800.0,17.9623,17.9683,17.9564,17.9564,45800.0
2010-06-18 15:00:00,30.13,30.14,30.08,30.08,38500.0,17.9564,17.9623,17.9266,17.9266,38500.0
2010-06-18 15:05:00,30.09,30.1,30.08,30.08,68800.0,17.9325,17.9385,17.9266,17.9266,68800.0
2010-06-18 15:10:00,30.08,30.09,30.07,30.09,28600.0,17.9266,17.9325,17.9206,17.9325,28600.0
2010-06-18 15:15:00,30.08,30.09,30.04,30.05,34400.0,17.9266,17.9325,17.9027,17.9087,34400.0
2010-06-18 15:20:00,30.05,30.07,30.04,30.07,64500.0,17.9087,17.9206,17.9027,17.9206,64500.0
2010-06-18 15:25:00,30.06,30.07,30.05,30.06,38900.0,17.9146,17.9206,17.9087,17.9146,38900.0
2010-06-18 15:30:00,30.06,30.07,30.04,30.05,52800.0,17.9146,17.9206,17.9027,17.9087,52800.0
2010-06-18 15:35:00,30.04,30.06,30.04,30.05,33000.0,17.9027,17.9146,17.9027,17.9087,33000.0
2010-06-18 15:40:00,30.04,30.07,30.04,30.06,219400.0,17.9027,17.9206,17.9027,17.9146,219400.0
2010-06-18 15:45:00,30.07,30.09,30.06,30.07,56100.0,17.9206,17.9325,17.9146,17.9206,56100.0
2010-06-18 15:50:00,30.07,30.08,30.06,30.08,426500.0,17.9206,17.9266,17.9146,17.9266,426500.0
2010-06-18 15:55:00,30.07,30.1,30.07,30.08,629300.0,17.9206,17.9385,17.9206,17.9266,629300.0
2010-06-21 09:30:00,30.24,30.34,30.24,30.28,130800.0,18.0219,18.0815,18.0219,18.0458,130800.0
2010-06-21 09:35:00,30.27,30.31,30.24,30.25,156600.0,18.0398,18.0636,18.0219,18.0279,156600.0
2010-06-21 09:40:00,30.25,30.26,30.22,30.23,32300.0,18.0279,18.0338,18.01,18.016,32300.0
2010-06-21 09:45:00,30.23,30.25,30.19,30.24,102800.0,18.016,18.0279,17.9921,18.0219,102800.0
2010-06-21 09:50:00,30.24,30.26,30.23,30.25,73300.0,18.0219,18.0338,18.016,18.0279,73300.0
2010-06-21 09:55:00,30.26,30.3,30.23,30.29,160600.0,18.0338,18.0577,18.016,18.0517,160600.0
2010-06-21 10:00:00,30.3,30.32,30.29,30.3,160000.0,18.0577,18.0696,18.0517,18.0577,160000.0
2010-06-21 10:05:00,30.3,30.31,30.23,30.25,70400.0,18.0577,18.0636,18.016,18.0279,70400.0
2010-06-21 10:10:00,30.25,30.25,30.22,30.23,80400.0,18.0279,18.0279,18.01,18.016,80400.0
2010-06-21 10:15:00,30.23,30.25,30.2,30.21,136500.0,18.016,18.0279,17.9981,18.004,136500.0
2010-06-21 10:20:00,30.21,30.24,30.2,30.22,61500.0,18.004,18.0219,17.9981,18.01,61500.0
2010-06-21 10:25:00,30.21,30.22,30.18,30.2,102700.0,18.004,18.01,17.9862,17.9981,102700.0
2010-06-21 10:30:00,30.21,30.21,30.19,30.19,34800.0,18.004,18.004,17.9921,17.9921,34800.0
2010-06-21 10:35:00,30.2,30.23,30.2,30.22,27100.0,17.9981,18.016,17.9981,18.01,27100.0
2010-06-21 10:40:00,30.22,30.22,30.19,30.2,34800.0,18.01,18.01,17.9921,17.9981,34800.0
2010-06-21 10:45:00,30.2,30.23,30.19,30.21,39000.0,17.9981,18.016,17.9921,18.004,39000.0
2010-06-21 10:50:00,30.2,30.2,30.16,30.19,70500.0,17.9981,17.9981,17.9742,17.9921,70500.0
2010-06-21 10:55:00,30.19,30.2,30.17,30.18,75900.0,17.9921,17.9981,17.9802,17.9862,75900.0
2010-06-21 11:00:00,30.18,30.2,30.17,30.2,121300.0,17.9862,17.9981,17.9802,17.9981,121300.0
2010-06-21 11:05:00,30.2,30.2,30.18,30.19,35000.0,17.9981,17.9981,17.9862,17.9921,35000.0
2010-06-21 11:10:00,30.19,30.2,30.18,30.19,14100.0,17.9921,17.9981,17.9862,17.9921,14100.0
2010-06-21 11:15:00,30.19,30.22,30.18,30.2,21600.0,17.9921,18.01,17.9862,17.9981,21600.0
2010-06-21 11:20:00,30.21,30.21,30.17,30.19,31100.0,18.004,18.004,17.9802,17.9921,31100.0
2010-06-21 11:25:00,30.19,30.19,30.16,30.17,99500.0,17.9921,17.9921,17.9742,17.9802,99500.0
2010-06-21 11:30:00,30.17,30.21,30.17,30.2,27900.0,17.9802,18.004,17.9802,17.9981,27900.0
2010-06-21 11:35:00,30.2,30.21,30.17,30.18,38400.0,17.9981,18.004,17.9802,17.9862,38400.0
2010-06-21 11:40:00,30.17,30.19,30.17,30.18,28100.0,17.9802,17.9921,17.9802,17.9862,28100.0
2010-06-21 11:45:00,30.17,30.18,30.15,30.16,11700.0,17.9802,17.9862,17.9683,17.9742,11700.0
2010-06-21 11:50:00,30.15,30.18,30.15,30.17,108200.0,17.9683,17.9862,17.9683,17.9802,108200.0
2010-06-21 11:55:00,30.16,30.17,30.15,30.16,35200.0,17.9742,17.9802,17.9683,17.9742,35200.0
2010-06-21 12:00:00,30.16,30.18,30.15,30.17,35000.0,17.9742,17.9862,17.9683,17.9802,35000.0
2010-06-21 12:05:00,30.15,30.15,30.1,30.12,34500.0,17.9683,17.9683,17.9385,17.9504,34500.0
2010-06-21 12:10:00,30.12,30.13,30.1,30.11,11600.0,17.9504,17.9564,17.9385,17.9444,11600.0
2010-06-21 12:15:00,30.11,30.11,30.1,30.1,78000.0,17.9444,17.9444,17.9385,17.9385,78000.0
2010-06-21 12:20:00,30.1,30.1,30.08,30.08,57700.0,17.9385,17.9385,17.9266,17.9266,57700.0
2010-06-21 12:25:00,30.08,30.09,30.07,30.08,24800.0,17.9266,17.9325,17.9206,17.9266,24800.0
2010-06-21 12:30:00,30.07,30.08,30.07,30.08,18300.0,17.9206,17.9266,17.9206,17.9266,18300.0
2010-06-21 12:35:00,30.08,30.08,30.05,30.06,25600.0,17.9266,17.9266,17.9087,17.9146,25600.0
2010-06-21 12:40:00,30.07,30.07,30.03,30.04,39800.0,17.9206,17.9206,17.8968,17.9027,39800.0
2010-06-21 12:45:00,30.04,30.07,30.04,30.07,185400.0,17.9027,17.9206,17.9027,17.9206,185400.0
2010-06-21 12:50:00,30.07,30.07,30.01,30.03,49200.0,17.9206,17.9206,17.8849,17.8968,49200.0
2010-06-21 12:55:00,30.02,30.03,30.02,30.02,12800.0,17.8908,17.8968,17.8908,17.8908,12800.0
2010-06-21 13:00:00,30.02,30.03,30.0,30.02,105600.0,17.8908,17.8968,17.8789,17.8908,105600.0
2010-06-21 13:05:00,30.02,30.03,30.01,30.03,17900.0,17.8908,17.8968,17.8849,17.8968,17900.0
2010-06-21 13:10:00,30.02,30.04,30.02,30.03,7800.0,17.8908,17.9027,17.8908,17.8968,7800.0
2010-06-21 13:15:00,30.03,30.03,30.01,30.01,16500.0,17.8968,17.8968,17.8849,17.8849,16500.0
2010-06-21 13:20:00,30.01,30.02,30.0,30.01,12000.0,17.8849,17.8908,17.8789,17.8849,12000.0
2010-06-21 13:25:00,30.01,30.03,30.01,30.02,25700.0,17.8849,17.8968,17.8849,17.8908,25700.0
2010-06-21 13:30:00,30.01,30.02,29.99,30.0,17000.0,17.8849,17.8908,17.8729,17.8789,17000.0
2010-06-21 13:35:00,30.0,30.0,29.95,29.95,38200.0,17.8789,17.8789,17.8491,17.8491,38200.0
2010-06-21 13:40:00,29.95,29.96,29.93,29.94,24300.0,17.8491,17.8551,17.8372,17.8431,24300.0
2010-06-21 13:45:00,29.94,29.94,29.92,29.94,76500.0,17.8431,17.8431,17.8312,17.8431,76500.0
2010-06-21 13:50:00,29.93,29.98,29.93,29.97,22700.0,17.8372,17.867,17.8372,17.861,22700.0
2010-06-21 13:55:00,29.96,29.96,29.95,29.96,39200.0,17.8551,17.8551,17.8491,17.8551,39200.0
2010-06-21 14:00:00,29.96,29.98,29.95,29.95,36900.0,17.8551,17.867,17.8491,17.8491,36900.0
2010-06-21 14:05:00,29.95,30.0,29.94,29.98,150300.0,17.8491,17.8789,17.8431,17.867,150300.0
2010-06-21 14:10:00,29.97,29.98,29.96,29.97,15200.0,17.861,17.867,17.8551,17.861,15200.0
2010-06-21 14:15:00,29.97,30.0,29.97,29.98,20800.0,17.861,17.8789,17.861,17.867,20800.0
2010-06-21 14:20:00,29.98,30.0,29.98,29.99,22200.0,17.867,17.8789,17.867,17.8729,22200.0
2010-06-21 14:25:00,29.99,30.0,29.96,29.97,126500.0,17.8729,17.8789,17.8551,17.861,126500.0
2010-06-21 14:30:00,29.97,30.0,29.97,29.99,85000.0,17.861,17.8789,17.861,17.8729,85000.0
2010-06-21 14:35:00,30.0,30.04,30.0,30.04,74500.0,17.8789,17.9027,17.8789,17.9027,74500.0
2010-06-21 14:40:00,30.03,30.04,30.01,30.01,15500.0,17.8968,17.9027,17.8849,17.8849,15500.0
2010-06-21 14:45:00,30.02,30.03,30.0,30.01,123200.0,17.8908,17.8968,17.8789,17.8849,123200.0
2010-06-21 14:50:00,30.0,30.01,29.97,29.98,68500.0,17.8789,17.8849,17.861,17.867,68500.0
2010-06-21 14:55:00,29.98,29.99,29.97,29.97,83000.0,17.867,17.8729,17.861,17.861,83000.0
2010-06-21 15:00:00,29.96,29.96,29.89,29.89,65300.0,17.8551,17.8551,17.8133,17.8133,65300.0
2010-06-21 15:05:00,29.89,29.89,29.86,29.86,184900.0,17.8133,17.8133,17.7955,17.7955,184900.0
2010-06-21 15:10:00,29.86,29.87,29.82,29.84,173600.0,17.7955,17.8014,17.7716,17.7835,173600.0
2010-06-21 15:15:00,29.84,29.86,29.73,29.74,111000.0,17.7835,17.7955,17.718,17.7239,111000.0
2010-06-21 15:20:00,29.74,29.76,29.73,29.74,182300.0,17.7239,17.7359,17.718,17.7239,182300.0
2010-06-21 15:25:00,29.74,29.79,29.73,29.75,128700.0,17.7239,17.7537,17.718,17.7299,128700.0
2010-06-21 15:30:00,29.74,29.78,29.72,29.77,35600.0,17.7239,17.7478,17.712,17.7418,35600.0
2010-06-21 15:35:00,29.77,29.8,29.76,29.79,45600.0,17.7418,17.7597,17.7359,17.7537,45600.0
2010-06-21 15:40:00,29.78,29.79,29.72,29.74,173100.0,17.7478,17.7537,17.712,17.7239,173100.0
2010-06-21 15:45:00,29.75,29.84,29.74,29.83,372600.0,17.7299,17.7835,17.7239,17.7776,372600.0
2010-06-21 15:50:00,29.84,29.85,29.79,29.81,148300.0,17.7835,17.7895,17.7537,17.7657,148300.0
2010-06-21 15:55:00,29.82,29.86,29.8,29.86,552800.0,17.7716,17.7955,17.7597,17.7955,552800.0
2010-06-22 09:30:00,29.87,29.88,29.77,29.78,33500.0,17.8014,17.8074,17.7418,17.7478,33500.0
2010-06-22 09:35:00,29.79,29.82,29.78,29.78,97100.0,17.7537,17.7716,17.7478,17.7478,97100.0
2010-06-22 09:40:00,29.78,29.82,29.77,29.81,51400.0,17.7478,17.7716,17.7418,17.7657,51400.0
2010-06-22 09:45:00,29.82,29.83,29.8,29.82,160400.0,17.7716,17.7776,17.7597,17.7716,160400.0
2010-06-22 09:50:00,29.83,29.84,29.8,29.8,43800.0,17.7776,17.7835,17.7597,17.7597,43800.0
2010-06-22 09:55:00,29.81,29.83,29.78,29.78,35900.0,17.7657,17.7776,17.7478,17.7478,35900.0
2010-06-22 10:00:00,29.77,29.8,29.74,29.77,66500.0,17.7418,17.7597,17.7239,17.7418,66500.0
2010-06-22 10:05:00,29.77,29.77,29.71,29.72,27200.0,17.7418,17.7418,17.7061,17.712,27200.0
2010-06-22 10:10:00,29.72,29.72,29.66,29.69,21600.0,17.712,17.712,17.6763,17.6941,21600.0
2010-06-22 10:15:00,29.68,29.69,29.64,29.65,45900.0,17.6882,17.6941,17.6643,17.6703,45900.0
2010-06-22 10:20:00,29.64,29.65,29.62,29.64,29400.0,17.6643,17.6703,17.6524,17.6643,29400.0
2010-06-22 10:25:00,29.64,29.65,29.62,29.63,32100.0,17.6643,17.6703,17.6524,17.6584,32100.0
2010-06-22 10:30:00,29.63,29.63,29.6,29.61,83000.0,17.6584,17.6584,17.6405,17.6465,83000.0
2010-06-22 10:35:00,29.6,29.64,29.6,29.63,55800.0,17.6405,17.6643,17.6405,17.6584,55800.0
2010-06-22 10:40:00,29.63,29.66,29.63,29.66,113500.0,17.6584,17.6763,17.6584,17.6763,113500.0
2010-06-22 10:45:00,29.66,29.66,29.63,29.64,67100.0,17.6763,17.6763,17.6584,17.6643,67100.0
2010-06-22 10:50:00,29.63,29.66,29.63,29.65,19900.0,17.6584,17.6763,17.6584,17.6703,19900.0
2010-06-22 10:55:00,29.65,29.66,29.63,29.64,117200.0,17.6703,17.6763,17.6584,17.6643,117200.0
2010-06-22 11:00:00,29.64,29.64,29.62,29.62,30400.0,17.6643,17.6643,17.6524,17.6524,30400.0
2010-06-22 11:05:00,29.63,29.63,29.57,29.58,45500.0,17.6584,17.6584,17.6226,17.6286,45500.0
2010-06-22 11:10:00,29.58,29.59,29.56,29.58,47900.0,17.6286,17.6345,17.6167,17.6286,47900.0
2010-06-22 11:15:00,29.57,29.58,29.56,29.57,37400.0,17.6226,17.6286,17.6167,17.6226,37400.0
2010-06-22 11:20:00,29.57,29.61,29.56,29.6,116400.0,17.6226,17.6465,17.6167,17.6405,116400.0
2010-06-22 11:25:00,29.6,29.6,29.57,29.6,33700.0,17.6405,17.6405,17.6226,17.6405,33700.0
2010-06-22 11:30:00,29.59,29.66,29.58,29.65,37500.0,17.6345,17.6763,17.6286,17.6703,37500.0
2010-06-22 11:35:00,29.65,29.69,29.65,29.69,49500.0,17.6703,17.6941,17.6703,17.6941,49500.0
2010-06-22 11:40:00,29.68,29.69,29.65,29.65,23100.0,17.6882,17.6941,17.6703,17.6703,23100.0
2010-06-22 11:45:00,29.65,29.67,29.65,29.67,53100.0,17.6703,17.6822,17.6703,17.6822,53100.0
2010-06-22 11:50:00,29.66,29.67,29.64,29.64,21100.0,17.6763,17.6822,17.6643,17.6643,21100.0
2010-06-22 11:55:00,29.64,29.64,29.61,29.62,47100.0,17.6643,17.6643,17.6465,17.6524,47100.0
2010-06-22 12:00:00,29.61,29.62,29.59,29.61,23500.0,17.6465,17.6524,17.6345,17.6465,23500.0
2010-06-22 12:05:00,29.6,29.61,29.6,29.61,12600.0,17.6405,17.6465,17.6405,17.6465,12600.0
2010-06-22 12:10:00,29.61,29.62,29.6,29.62,14900.0,17.6465,17.6524,17.6405,17.6524,14900.0
2010-06-22 12:15:00,29.62,29.64,29.61,29.64,22700.0,17.6524,17.6643,17.6465,17.6643,22700.0
2010-06-22 12:20:00,29.64,29.65,29.62,29.64,19000.0,17.6643,17.6703,17.6524,17.6643,19000.0
2010-06-22 12:25:00,29.64,29.65,29.63,29.64,26500.0,17.6643,17.6703,17.6584,17.6643,26500.0
2010-06-22 12:30:00,29.64,29.64,29.62,29.64,24400.0,17.6643,17.6643,17.6524,17.6643,24400.0
2010-06-22 12:35:00,29.63,29.64,29.61,29.63,31500.0,17.6584,17.6643,17.6465,17.6584,31500.0
2010-06-22 12:40:00,29.62,29.63,29.62,29.63,8400.0,17.6524,17.6584,17.6524,17.6584,8400.0
2010-06-22 12:45:00,29.63,29.64,29.61,29.63,9000.0,17.6584,17.6643,17.6465,17.6584,9000.0
2010-06-22 12:50:00,29.63,29.65,29.62,29.65,18000.0,17.6584,17.6703,17.6524,17.6703,18000.0
2010-06-22 12:55:00,29.65,29.65,29.63,29.64,17800.0,17.6703,17.6703,17.6584,17.6643,17800.0
2010-06-22 13:00:00,29.63,29.64,29.6,29.62,67000.0,17.6584,17.6643,17.6405,17.6524,67000.0
2010-06-22 13:05:00,29.61,29.63,29.61,29.62,37400.0,17.6465,17.6584,17.6465,17.6524,37400.0
2010-06-22 13:10:00,29.62,29.63,29.61,29.61,31000.0,17.6524,17.6584,17.6465,17.6465,31000.0
2010-06-22 13:15:00,29.62,29.62,29.6,29.6,26400.0,17.6524,17.6524,17.6405,17.6405,26400.0
2010-06-22 13:20:00,29.59,29.6,29.58,29.59,18700.0,17.6345,17.6405,17.6286,17.6345,18700.0
2010-06-22 13:25:00,29.59,29.59,29.55,29.55,57000.0,17.6345,17.6345,17.6107,17.6107,57000.0
2010-06-22 13:30:00,29.56,29.56,29.53,29.54,97100.0,17.6167,17.6167,17.5988,17.6047,97100.0
2010-06-22 13:35:00,29.54,29.55,29.53,29.55,46100.0,17.6047,17.6107,17.5988,17.6107,46100.0
2010-06-22 13:40:00,29.55,29.57,29.54,29.57,123500.0,17.6107,17.6226,17.6047,17.6226,123500.0
2010-06-22 13:45:00,29.57,29.59,29.57,29.58,174700.0,17.6226,17.6345,17.6226,17.6286,174700.0
2010-06-22 13:50:00,29.58,29.59,29.54,29.55,43100.0,17.6286,17.6345,17.6047,17.6107,43100.0
2010-06-22 13:55:00,29.55,29.56,29.53,29.54,22600.0,17.6107,17.6167,17.5988,17.6047,22600.0
2010-06-22 14:00:00,29.53,29.53,29.44,29.45,129900.0,17.5988,17.5988,17.5452,17.5511,129900.0
2010-06-22 14:05:00,29.45,29.47,29.44,29.45,220500.0,17.5511,17.563,17.5452,17.5511,220500.0
2010-06-22 14:10:00,29.44,29.47,29.43,29.47,90000.0,17.5452,17.563,17.5392,17.563,90000.0
2010-06-22 14:15:00,29.47,29.48,29.44,29.45,84400.0,17.563,17.569,17.5452,17.5511,84400.0
2010-06-22 14:20:00,29.45,29.45,29.42,29.42,146100.0,17.5511,17.5511,17.5332,17.5332,146100.0
2010-06-22 14:25:00,29.41,29.42,29.35,29.37,253500.0,17.5273,17.5332,17.4915,17.5034,253500.0
2010-06-22 14:30:00,29.37,29.38,29.34,29.36,138700.0,17.5034,17.5094,17.4856,17.4975,138700.0
2010-06-22 14:35:00,29.37,29.38,29.34,29.36,52300.0,17.5034,17.5094,17.4856,17.4975,52300.0
2010-06-22 14:40:00,29.36,29.36,29.28,29.28,149900.0,17.4975,17.4975,17.4498,17.4498,149900.0
2010-06-22 14:45:00,29.27,29.27,29.2,29.2,338000.0,17.4438,17.4438,17.4021,17.4021,338000.0
2010-06-22 14:50:00,29.19,29.22,29.17,29.19,155000.0,17.3962,17.414,17.3842,17.3962,155000.0
2010-06-22 14:55:00,29.18,29.19,29.13,29.17,176600.0,17.3902,17.3962,17.3604,17.3842,176600.0
2010-06-22 15:00:00,29.17,29.28,29.16,29.27,536000.0,17.3842,17.4498,17.3783,17.4438,536000.0
2010-06-22 15:05:00,29.27,29.28,29.22,29.22,52300.0,17.4438,17.4498,17.414,17.414,52300.0
2010-06-22 15:10:00,29.22,29.24,29.21,29.23,119200.0,17.414,17.426,17.4081,17.42,119200.0
2010-06-22 15:15:00,29.23,29.27,29.22,29.27,204000.0,17.42,17.4438,17.414,17.4438,204000.0
2010-06-22 15:20:00,29.26,29.27,29.21,29.22,183900.0,17.4379,17.4438,17.4081,17.414,183900.0
2010-06-22 15:25:00,29.21,29.22,29.11,29.12,450300.0,17.4081,17.414,17.3485,17.3544,450300.0
2010-06-22 15:30:00,29.12,29.14,29.08,29.12,308300.0,17.3544,17.3664,17.3306,17.3544,308300.0
2010-06-22 15:35:00,29.12,29.18,29.11,29.18,358300.0,17.3544,17.3902,17.3485,17.3902,358300.0
2010-06-22 15:40:00,29.18,29.22,29.16,29.2,382700.0,17.3902,17.414,17.3783,17.4021,382700.0
2010-06-22 15:45:00,29.21,29.24,29.15,29.15,690400.0,17.4081,17.426,17.3723,17.3723,690400.0
2010-06-22 15:50:00,29.15,29.16,29.06,29.1,1115200.0,17.3723,17.3783,17.3187,17.3425,1115200.0
2010-06-22 15:55:00,29.11,29.14,29.07,29.14,1234900.0,17.3485,17.3664,17.3246,17.3664,1234900.0
2010-06-23 09:30:00,29.11,29.14,28.98,28.99,286600.0,17.3485,17.3664,17.271,17.277,286600.0
2010-06-23 09:35:00,29.0,29.12,28.99,29.08,641100.0,17.2829,17.3544,17.277,17.3306,641100.0
2010-06-23 09:40:00,29.07,29.1,29.02,29.06,634600.0,17.3246,17.3425,17.2948,17.3187,634600.0
2010-06-23 09:45:00,29.06,29.07,29.01,29.01,271700.0,17.3187,17.3246,17.2889,17.2889,271700.0
2010-06-23 09:50:00,29.02,29.05,28.98,28.99,177900.0,17.2948,17.3127,17.271,17.277,177900.0
2010-06-23 09:55:00,28.99,28.99,28.94,28.96,160500.0,17.277,17.277,17.2472,17.2591,160500.0
2010-06-23 10:00:00,28.95,28.96,28.76,28.78,617900.0,17.2531,17.2591,17.1399,17.1518,617900.0
2010-06-23 10:05:00,28.78,28.8,28.7,28.72,526800.0,17.1518,17.1637,17.1041,17.1161,526800.0
2010-06-23 10:10:00,28.72,28.85,28.71,28.85,138800.0,17.1161,17.1935,17.1101,17.1935,138800.0
2010-06-23 10:15:00,28.84,28.93,28.81,28.92,252900.0,17.1876,17.2412,17.1697,17.2353,252900.0
2010-06-23 10:20:00,28.92,28.95,28.91,28.94,77800.0,17.2353,17.2531,17.2293,17.2472,77800.0
2010-06-23 10:25:00,28.93,28.95,28.91,28.91,266400.0,17.2412,17.2531,17.2293,17.2293,266400.0
2010-06-23 10:30:00,28.91,28.96,28.91,28.94,91300.0,17.2293,17.2591,17.2293,17.2472,91300.0
2010-06-23 10:35:00,28.93,28.94,28.91,28.92,102100.0,17.2412,17.2472,17.2293,17.2353,102100.0
2010-06-23 10:40:00,28.91,28.92,28.86,28.89,133300.0,17.2293,17.2353,17.1995,17.2174,133300.0
2010-06-23 10:45:00,28.89,28.92,28.89,28.9,85600.0,17.2174,17.2353,17.2174,17.2233,85600.0
2010-06-23 10:50:00,28.9,28.91,28.88,28.91,197300.0,17.2233,17.2293,17.2114,17.2293,197300.0
2010-06-23 10:55:00,28.91,28.93,28.88,28.89,148000.0,17.2293,17.2412,17.2114,17.2174,148000.0
2010-06-23 11:00:00,28.89,28.9,28.88,28.9,107300.0,17.2174,17.2233,17.2114,17.2233,107300.0
2010-06-23 11:05:00,28.9,28.9,28.88,28.88,64900.0,17.2233,17.2233,17.2114,17.2114,64900.0
2010-06-23 11:10:00,28.88,28.89,28.86,28.88,93300.0,17.2114,17.2174,17.1995,17.2114,93300.0
2010-06-23 11:15:00,28.88,28.88,28.87,28.88,39000.0,17.2114,17.2114,17.2055,17.2114,39000.0
2010-06-23 11:20:00,28.88,28.92,28.88,28.91,54100.0,17.2114,17.2353,17.2114,17.2293,54100.0
2010-06-23 11:25:00,28.91,28.91,28.87,28.87,63900.0,17.2293,17.2293,17.2055,17.2055,63900.0
2010-06-23 11:30:00,28.87,28.88,28.85,28.86,55500.0,17.2055,17.2114,17.1935,17.1995,55500.0
2010-06-23 11:35:00,28.86,28.87,28.84,28.86,182700.0,17.1995,17.2055,17.1876,17.1995,182700.0
2010-06-23 11:40:00,28.86,28.88,28.86,28.86,31500.0,17.1995,17.2114,17.1995,17.1995,31500.0
2010-06-23 11:45:00,28.86,28.87,28.85,28.85,180000.0,17.1995,17.2055,17.1935,17.1935,180000.0
2010-06-23 11:50:00,28.85,28.86,28.8,28.8,75200.0,17.1935,17.1995,17.1637,17.1637,75200.0
2010-06-23 11:55:00,28.8,28.81,28.76,28.76,99600.0,17.1637,17.1697,17.1399,17.1399,99600.0
2010-06-23 12:00:00,28.76,28.78,28.76,28.78,28500.0,17.1399,17.1518,17.1399,17.1518,28500.0
2010-06-23 12:05:00,28.78,28.78,28.77,28.77,14000.0,17.1518,17.1518,17.1459,17.1459,14000.0
2010-06-23 12:10:00,28.77,28.77,28.74,28.74,35400.0,17.1459,17.1459,17.128,17.128,35400.0
2010-06-23 12:15:00,28.74,28.75,28.73,28.75,24200.0,17.128,17.1339,17.122,17.1339,24200.0
2010-06-23 12:20:00,28.75,28.77,28.74,28.76,34100.0,17.1339,17.1459,17.128,17.1399,34100.0
2010-06-23 12:25:00,28.76,28.78,28.76,28.77,17800.0,17.1399,17.1518,17.1399,17.1459,17800.0
2010-06-23 12:30:00,28.77,28.77,28.75,28.75,24500.0,17.1459,17.1459,17.1339,17.1339,24500.0
2010-06-23 12:35:00,28.75,28.78,28.75,28.76,50700.0,17.1339,17.1518,17.1339,17.1399,50700.0
2010-06-23 12:40:00,28.77,28.79,28.76,28.78,28000.0,17.1459,17.1578,17.1399,17.1518,28000.0
2010-06-23 12:45:00,28.79,28.81,28.78,28.81,67300.0,17.1578,17.1697,17.1518,17.1697,67300.0
2010-06-23 12:50:00,28.8,28.82,28.8,28.81,33900.0,17.1637,17.1757,17.1637,17.1697,33900.0
2010-06-23 12:55:00,28.82,28.82,28.8,28.8,99500.0,17.1757,17.1757,17.1637,17.1637,99500.0
2010-06-23 13:00:00,28.81,28.81,28.78,28.78,80800.0,17.1697,17.1697,17.1518,17.1518,80800.0
2010-06-23 13:05:00,28.78,28.79,28.77,28.79,40800.0,17.1518,17.1578,17.1459,17.1578,40800.0
2010-06-23 13:10:00,28.79,28.81,28.79,28.81,12400.0,17.1578,17.1697,17.1578,17.1697,12400.0
2010-06-23 13:15:00,28.81,28.81,28.78,28.79,31700.0,17.1697,17.1697,17.1518,17.1578,31700.0
2010-06-23 13:20:00,28.78,28.79,28.78,28.79,24200.0,17.1518,17.1578,17.1518,17.1578,24200.0
2010-06-23 13:25:00,28.8,28.8,28.78,28.8,14600.0,17.1637,17.1637,17.1518,17.1637,14600.0
2010-06-23 13:30:00,28.8,28.82,28.8,28.81,23000.0,17.1637,17.1757,17.1637,17.1697,23000.0
2010-06-23 13:35:00,28.82,28.82,28.8,28.81,16500.0,17.1757,17.1757,17.1637,17.1697,16500.0
2010-06-23 13:40:00,28.81,28.82,28.8,28.81,13800.0,17.1697,17.1757,17.1637,17.1697,13800.0
2010-06-23 13:45:00,28.81,28.81,28.78,28.79,59200.0,17.1697,17.1697,17.1518,17.1578,59200.0
2010-06-23 13:50:00,28.79,28.81,28.78,28.8,71400.0,17.1578,17.1697,17.1518,17.1637,71400.0
2010-06-23 13:55:00,28.81,28.81,28.79,28.8,15100.0,17.1697,17.1697,17.1578,17.1637,15100.0
2010-06-23 14:00:00,28.8,28.82,28.79,28.82,23300.0,17.1637,17.1757,17.1578,17.1757,23300.0
2010-06-23 14:05:00,28.82,28.83,28.81,28.81,42300.0,17.1757,17.1816,17.1697,17.1697,42300.0
2010-06-23 14:10:00,28.82,28.82,28.78,28.8,113500.0,17.1757,17.1757,17.1518,17.1637,113500.0
2010-06-23 14:15:00,28.8,28.82,28.75,28.78,186700.0,17.1637,17.1757,17.1339,17.1518,186700.0
2010-06-23 14:20:00,28.79,28.79,28.74,28.75,125200.0,17.1578,17.1578,17.128,17.1339,125200.0
2010-06-23 14:25:00,28.76,28.84,28.73,28.84,154600.0,17.1399,17.1876,17.122,17.1876,154600.0
2010-06-23 14:30:00,28.84,28.94,28.84,28.9,334000.0,17.1876,17.2472,17.1876,17.2233,334000.0
2010-06-23 14:35:00,28.91,28.93,28.87,28.88,151100.0,17.2293,17.2412,17.2055,17.2114,151100.0
2010-06-23 14:40:00,28.88,28.89,28.85,28.85,61300.0,17.2114,17.2174,17.1935,17.1935,61300.0
2010-06-23 14:45:00,28.85,28.86,28.81,28.81,89800.0,17.1935,17.1995,17.1697,17.1697,89800.0
2010-06-23 14:50:00,28.81,28.81,28.77,28.8,94500.0,17.1697,17.1697,17.1459,17.1637,94500.0
2010-06-23 14:55:00,28.8,28.81,28.75,28.76,78700.0,17.1637,17.1697,17.1339,17.1399,78700.0
2010-06-23 15:00:00,28.77,28.82,28.75,28.77,74600.0,17.1459,17.1757,17.1339,17.1459,74600.0
2010-06-23 15:05:00,28.77,28.77,28.72,28.73,145900.0,17.1459,17.1459,17.1161,17.122,145900.0
2010-06-23 15:10:00,28.73,28.8,28.72,28.78,154500.0,17.122,17.1637,17.1161,17.1518,154500.0
2010-06-23 15:15:00,28.77,28.82,28.76,28.8,103400.0,17.1459,17.1757,17.1399,17.1637,103400.0
2010-06-23 15:20:00,28.8,28.85,28.78,28.85,127500.0,17.1637,17.1935,17.1518,17.1935,127500.0
2010-06-23 15:25:00,28.85,28.87,28.82,28.87,172800.0,17.1935,17.2055,17.1757,17.2055,172800.0
2010-06-23 15:30:00,28.87,28.87,28.79,28.81,223700.0,17.2055,17.2055,17.1578,17.1697,223700.0
2010-06-23 15:35:00,28.8,28.84,28.78,28.83,259600.0,17.1637,17.1876,17.1518,17.1816,259600.0
2010-06-23 15:40:00,28.83,28.85,28.8,28.84,238300.0,17.1816,17.1935,17.1637,17.1876,238300.0
2010-06-23 15:45:00,28.84,28.86,28.83,28.83,260500.0,17.1876,17.1995,17.1816,17.1816,260500.0
2010-06-23 15:50:00,28.84,28.87,28.83,28.85,350900.0,17.1876,17.2055,17.1816,17.1935,350900.0
2010-06-23 15:55:00,28.85,28.85,28.81,28.83,743000.0,17.1935,17.1935,17.1697,17.1816,743000.0
2010-06-24 09:30:00,28.76,28.88,28.74,28.88,161400.0,17.1399,17.2114,17.128,17.2114,161400.0
2010-06-24 09:35:00,28.87,29.08,28.87,29.02,420800.0,17.2055,17.3306,17.2055,17.2948,420800.0
2010-06-24 09:40:00,29.02,29.03,28.93,28.93,200400.0,17.2948,17.3008,17.2412,17.2412,200400.0
2010-06-24 09:45:00,28.93,29.03,28.92,29.02,43000.0,17.2412,17.3008,17.2353,17.2948,43000.0
2010-06-24 09:50:00,29.02,29.02,28.96,29.0,25800.0,17.2948,17.2948,17.2591,17.2829,25800.0
2010-06-24 09:55:00,28.99,29.0,28.91,28.93,43800.0,17.277,17.2829,17.2293,17.2412,43800.0
2010-06-24 10:00:00,28.93,28.99,28.93,28.99,41200.0,17.2412,17.277,17.2412,17.277,41200.0
2010-06-24 10:05:00,28.98,29.03,28.98,29.02,58000.0,17.271,17.3008,17.271,17.2948,58000.0
2010-06-24 10:10:00,29.02,29.04,29.01,29.01,51400.0,17.2948,17.3068,17.2889,17.2889,51400.0
2010-06-24 10:15:00,29.01,29.03,28.99,29.02,65200.0,17.2889,17.3008,17.277,17.2948,65200.0
2010-06-24 10:20:00,29.02,29.07,29.01,29.06,226800.0,17.2948,17.3246,17.2889,17.3187,226800.0
2010-06-24 10:25:00,29.06,29.09,29.05,29.09,70000.0,17.3187,17.3366,17.3127,17.3366,70000.0
2010-06-24 10:30:00,29.09,29.12,29.09,29.09,69700.0,17.3366,17.3544,17.3366,17.3366,69700.0
2010-06-24 10:35:00,29.1,29.1,29.04,29.07,113300.0,17.3425,17.3425,17.3068,17.3246,113300.0
2010-06-24 10:40:00,29.06,29.08,28.95,28.95,180000.0,17.3187,17.3306,17.2531,17.2531,180000.0
2010-06-24 10:45:00,28.94,28.96,28.91,28.96,46500.0,17.2472,17.2591,17.2293,17.2591,46500.0
2010-06-24 10:50:00,28.95,28.96,28.91,28.91,29100.0,17.2531,17.2591,17.2293,17.2293,29100.0
2010-06-24 10:55:00,28.9,28.91,28.86,28.91,123600.0,17.2233,17.2293,17.1995,17.2293,123600.0
2010-06-24 11:00:00,28.9,28.9,28.82,28.86,120900.0,17.2233,17.2233,17.1757,17.1995,120900.0
2010-06-24 11:05:00,28.86,28.86,28.76,28.78,116900.0,17.1995,17.1995,17.1399,17.1518,116900.0
2010-06-24 11:10:00,28.78,28.81,28.77,28.79,186000.0,17.1518,17.1697,17.1459,17.1578,186000.0
2010-06-24 11:15:00,28.8,28.82,28.8,28.81,59700.0,17.1637,17.1757,17.1637,17.1697,59700.0
2010-06-24 11:20:00,28.82,28.89,28.8,28.89,75500.0,17.1757,17.2174,17.1637,17.2174,75500.0
2010-06-24 11:25:00,28.88,28.92,28.85,28.86,87800.0,17.2114,17.2353,17.1935,17.1995,87800.0
2010-06-24 11:30:00,28.86,28.87,28.83,28.83,43000.0,17.1995,17.2055,17.1816,17.1816,43000.0
2010-06-24 11:35:00,28.84,28.86,28.83,28.85,19700.0,17.1876,17.1995,17.1816,17.1935,19700.0
2010-06-24 11:40:00,28.85,28.88,28.84,28.86,32300.0,17.1935,17.2114,17.1876,17.1995,32300.0
2010-06-24 11:45:00,28.87,28.91,28.87,28.9,34500.0,17.2055,17.2293,17.2055,17.2233,34500.0
2010-06-24 11:50:00,28.9,28.94,28.89,28.94,73100.0,17.2233,17.2472,17.2174,17.2472,73100.0
2010-06-24 11:55:00,28.94,28.95,28.92,28.94,33900.0,17.2472,17.2531,17.2353,17.2472,33900.0
2010-06-24 12:00:00,28.95,29.0,28.95,28.98,74300.0,17.2531,17.2829,17.2531,17.271,74300.0
2010-06-24 12:05:00,28.98,28.98,28.95,28.96,37400.0,17.271,17.271,17.2531,17.2591,37400.0
2010-06-24 12:10:00,28.97,28.97,28.95,28.96,43700.0,17.2651,17.2651,17.2531,17.2591,43700.0
2010-06-24 12:15:00,28.95,28.96,28.93,28.93,108900.0,17.2531,17.2591,17.2412,17.2412,108900.0
2010-06-24 12:20:00,28.93,28.95,28.92,28.92,370200.0,17.2412,17.2531,17.2353,17.2353,370200.0
2010-06-24 12:25:00,28.91,28.92,28.87,28.89,50600.0,17.2293,17.2353,17.2055,17.2174,50600.0
2010-06-24 12:30:00,28.88,28.9,28.87,28.89,43100.0,17.2114,17.2233,17.2055,17.2174,43100.0
2010-06-24 12:35:00,28.89,28.9,28.86,28.87,50900.0,17.2174,17.2233,17.1995,17.2055,50900.0
2010-06-24 12:40:00,28.87,28.89,28.86,28.86,69900.0,17.2055,17.2174,17.1995,17.1995,69900.0
2010-06-24 12:45:00,28.86,28.94,28.86,28.93,247800.0,17.1995,17.2472,17.1995,17.2412,247800.0
2010-06-24 12:50:00,28.93,28.98,28.93,28.97,54900.0,17.2412,17.271,17.2412,17.2651,54900.0
2010-06-24 12:55:00,28.96,29.01,28.96,28.99,48500.0,17.2591,17.2889,17.2591,17.277,48500.0
2010-06-24 13:00:00,29.0,29.02,28.97,28.99,65000.0,17.2829,17.2948,17.2651,17.277,65000.0
2010-06-24 13:05:00,28.99,29.0,28.95,28.97,44100.0,17.277,17.2829,17.2531,17.2651,44100.0
2010-06-24 13:10:00,28.97,28.99,28.96,28.99,100200.0,17.2651,17.277,17.2591,17.277,100200.0
2010-06-24 13:15:00,29.0,29.0,28.98,28.99,58200.0,17.2829,17.2829,17.271,17.277,58200.0
2010-06-24 13:20:00,28.99,29.02,28.98,29.01,110700.0,17.277,17.2948,17.271,17.2889,110700.0
2010-06-24 13:25:00,29.01,29.02,28.98,29.0,22600.0,17.2889,17.2948,17.271,17.2829,22600.0
2010-06-24 13:30:00,28.99,29.03,28.99,29.02,35900.0,17.277,17.3008,17.277,17.2948,35900.0
2010-06-24 13:35:00,29.02,29.05,29.01,29.02,92000.0,17.2948,17.3127,17.2889,17.2948,92000.0
2010-06-24 13:40:00,29.02,29.05,29.01,29.05,37200.0,17.2948,17.3127,17.2889,17.3127,37200.0
2010-06-24 13:45:00,29.04,29.07,29.04,29.05,55000.0,17.3068,17.3246,17.3068,17.3127,55000.0
2010-06-24 13:50:00,29.05,29.07,29.03,29.04,56700.0,17.3127,17.3246,17.3008,17.3068,56700.0
2010-06-24 13:55:00,29.03,29.08,29.03,29.06,46300.0,17.3008,17.3306,17.3008,17.3187,46300.0
2010-06-24 14:00:00,29.06,29.07,29.04,29.06,39700.0,17.3187,17.3246,17.3068,17.3187,39700.0
2010-06-24 14:05:00,29.06,29.07,29.05,29.06,31000.0,17.3187,17.3246,17.3127,17.3187,31000.0
2010-06-24 14:10:00,29.07,29.07,29.05,29.06,57300.0,17.3246,17.3246,17.3127,17.3187,57300.0
2010-06-24 14:15:00,29.05,29.06,29.05,29.06,22700.0,17.3127,17.3187,17.3127,17.3187,22700.0
2010-06-24 14:20:00,29.06,29.06,29.05,29.06,38100.0,17.3187,17.3187,17.3127,17.3187,38100.0
2010-06-24 14:25:00,29.06,29.08,29.04,29.04,54000.0,17.3187,17.3306,17.3068,17.3068,54000.0
2010-06-24 14:30:00,29.04,29.04,28.97,28.98,49900.0,17.3068,17.3068,17.2651,17.271,49900.0
2010-06-24 14:35:00,28.98,29.0,28.95,28.96,23300.0,17.271,17.2829,17.2531,17.2591,23300.0
2010-06-24 14:40:00,28.95,28.97,28.95,28.95,29600.0,17.2531,17.2651,17.2531,17.2531,29600.0
2010-06-24 14:45:00,28.96,28.98,28.9,28.9,71000.0,17.2591,17.271,17.2233,17.2233,71000.0
2010-06-24 14:50:00,28.91,28.91,28.88,28.89,17100.0,17.2293,17.2293,17.2114,17.2174,17100.0
2010-06-24 14:55:00,28.89,28.91,28.85,28.87,288800.0,17.2174,17.2293,17.1935,17.2055,288800.0
2010-06-24 15:00:00,28.87,28.92,28.87,28.89,163600.0,17.2055,17.2353,17.2055,17.2174,163600.0
2010-06-24 15:05:00,28.9,28.91,28.85,28.85,29800.0,17.2233,17.2293,17.1935,17.1935,29800.0
2010-06-24 15:10:00,28.84,28.85,28.75,28.77,90200.0,17.1876,17.1935,17.1339,17.1459,90200.0
2010-06-24 15:15:00,28.77,28.78,28.73,28.75,129600.0,17.1459,17.1518,17.122,17.1339,129600.0
2010-06-24 15:20:00,28.75,28.81,28.75,28.77,99400.0,17.1339,17.1697,17.1339,17.1459,99400.0
2010-06-24 15:25:00,28.78,28.85,28.77,28.83,81000.0,17.1518,17.1935,17.1459,17.1816,81000.0
2010-06-24 15:30:00,28.82,28.83,28.79,28.8,57000.0,17.1757,17.1816,17.1578,17.1637,57000.0
2010-06-24 15:35:00,28.81,28.82,28.76,28.78,53700.0,17.1697,17.1757,17.1399,17.1518,53700.0
2010-06-24 15:40:00,28.78,28.79,28.74,28.79,92000.0,17.1518,17.1578,17.128,17.1578,92000.0
2010-06-24 15:45:00,28.79,28.8,28.76,28.79,121000.0,17.1578,17.1637,17.1399,17.1578,121000.0
2010-06-24 15:50:00,28.79,28.8,28.77,28.77,114900.0,17.1578,17.1637,17.1459,17.1459,114900.0
2010-06-24 15:55:00,28.77,28.77,28.69,28.72,746700.0,17.1459,17.1459,17.0982,17.1161,746700.0
2010-06-25 09:30:00,28.79,28.8,28.72,28.73,80100.0,17.1578,17.1637,17.1161,17.122,80100.0
2010-06-25 09:35:00,28.72,28.72,28.62,28.65,45100.0,17.1161,17.1161,17.0565,17.0743,45100.0
2010-06-25 09:40:00,28.64,28.66,28.58,28.58,21300.0,17.0684,17.0803,17.0326,17.0326,21300.0
2010-06-25 09:45:00,28.59,28.6,28.53,28.56,59400.0,17.0386,17.0445,17.0028,17.0207,59400.0
2010-06-25 09:50:00,28.55,28.59,28.5,28.59,25900.0,17.0147,17.0386,16.9849,17.0386,25900.0
2010-06-25 09:55:00,28.59,28.68,28.59,28.62,50000.0,17.0386,17.0922,17.0386,17.0565,50000.0
2010-06-25 10:00:00,28.62,28.69,28.62,28.68,30300.0,17.0565,17.0982,17.0565,17.0922,30300.0
2010-06-25 10:05:00,28.68,28.73,28.67,28.69,98700.0,17.0922,17.122,17.0863,17.0982,98700.0
2010-06-25 10:10:00,28.69,28.7,28.66,28.67,15000.0,17.0982,17.1041,17.0803,17.0863,15000.0
2010-06-25 10:15:00,28.67,28.67,28.64,28.64,50800.0,17.0863,17.0863,17.0684,17.0684,50800.0
2010-06-25 10:20:00,28.64,28.65,28.58,28.58,32900.0,17.0684,17.0743,17.0326,17.0326,32900.0
2010-06-25 10:25:00,28.57,28.61,28.56,28.59,37400.0,17.0267,17.0505,17.0207,17.0386,37400.0
2010-06-25 10:30:00,28.59,28.6,28.57,28.6,25000.0,17.0386,17.0445,17.0267,17.0445,25000.0
2010-06-25 10:35:00,28.61,28.61,28.57,28.6,17300.0,17.0505,17.0505,17.0267,17.0445,17300.0
2010-06-25 10:40:00,28.61,28.63,28.6,28.63,42600.0,17.0505,17.0624,17.0445,17.0624,42600.0
2010-06-25 10:45:00,28.63,28.65,28.63,28.65,18100.0,17.0624,17.0743,17.0624,17.0743,18100.0
2010-06-25 10:50:00,28.64,28.66,28.57,28.59,43600.0,17.0684,17.0803,17.0267,17.0386,43600.0
2010-06-25 10:55:00,28.59,28.63,28.57,28.61,67500.0,17.0386,17.0624,17.0267,17.0505,67500.0
2010-06-25 11:00:00,28.61,28.63,28.6,28.62,28500.0,17.0505,17.0624,17.0445,17.0565,28500.0
2010-06-25 11:05:00,28.61,28.64,28.6,28.61,29000.0,17.0505,17.0684,17.0445,17.0505,29000.0
2010-06-25 11:10:00,28.6,28.61,28.57,28.57,34700.0,17.0445,17.0505,17.0267,17.0267,34700.0
2010-06-25 11:15:00,28.58,28.58,28.56,28.58,20900.0,17.0326,17.0326,17.0207,17.0326,20900.0
2010-06-25 11:20:00,28.57,28.58,28.54,28.57,51600.0,17.0267,17.0326,17.0088,17.0267,51600.0
2010-06-25 11:25:00,28.58,28.61,28.55,28.6,60400.0,17.0326,17.0505,17.0147,17.0445,60400.0
2010-06-25 11:30:00,28.61,28.64,28.6,28.62,64200.0,17.0505,17.0684,17.0445,17.0565,64200.0
2010-06-25 11:35:00,28.62,28.62,28.6,28.61,36600.0,17.0565,17.0565,17.0445,17.0505,36600.0
2010-06-25 11:40:00,28.61,28.62,28.59,28.6,9100.0,17.0505,17.0565,17.0386,17.0445,9100.0
2010-06-25 11:45:00,28.59,28.67,28.59,28.67,72600.0,17.0386,17.0863,17.0386,17.0863,72600.0
2010-06-25 11:50:00,28.68,28.73,28.68,28.72,92100.0,17.0922,17.122,17.0922,17.1161,92100.0
2010-06-25 11:55:00,28.72,28.73,28.7,28.72,66900.0,17.1161,17.122,17.1041,17.1161,66900.0
2010-06-25 12:00:00,28.72,28.75,28.71,28.75,27400.0,17.1161,17.1339,17.1101,17.1339,27400.0
2010-06-25 12:05:00,28.74,28.78,28.73,28.78,51400.0,17.128,17.1518,17.122,17.1518,51400.0
2010-06-25 12:10:00,28.79,28.79,28.76,28.76,14400.0,17.1578,17.1578,17.1399,17.1399,14400.0
2010-06-25 12:15:00,28.75,28.76,28.71,28.74,36700.0,17.1339,17.1399,17.1101,17.128,36700.0
2010-06-25 12:20:00,28.74,28.78,28.74,28.77,23100.0,17.128,17.1518,17.128,17.1459,23100.0
2010-06-25 12:25:00,28.77,28.78,28.74,28.75,19000.0,17.1459,17.1518,17.128,17.1339,19000.0
2010-06-25 12:30:00,28.76,28.79,28.75,28.79,23800.0,17.1399,17.1578,17.1339,17.1578,23800.0
2010-06-25 12:35:00,28.78,28.8,28.77,28.77,17500.0,17.1518,17.1637,17.1459,17.1459,17500.0
2010-06-25 12:40:00,28.78,28.8,28.77,28.77,31600.0,17.1518,17.1637,17.1459,17.1459,31600.0
2010-06-25 12:45:00,28.78,28.79,28.77,28.79,27300.0,17.1518,17.1578,17.1459,17.1578,27300.0
2010-06-25 12:50:00,28.78,28.78,28.72,28.72,38300.0,17.1518,17.1518,17.1161,17.1161,38300.0
2010-06-25 12:55:00,28.71,28.73,28.69,28.7,132000.0,17.1101,17.122,17.0982,17.1041,132000.0
2010-06-25 13:00:00,28.7,28.74,28.69,28.74,48500.0,17.1041,17.128,17.0982,17.128,48500.0
2010-06-25 13:05:00,28.73,28.81,28.73,28.81,16300.0,17.122,17.1697,17.122,17.1697,16300.0
2010-06-25 13:10:00,28.81,28.82,28.8,28.8,40200.0,17.1697,17.1757,17.1637,17.1637,40200.0
2010-06-25 13:15:00,28.8,28.81,28.78,28.8,72300.0,17.1637,17.1697,17.1518,17.1637,72300.0
2010-06-25 13:20:00,28.8,28.81,28.79,28.8,8300.0,17.1637,17.1697,17.1578,17.1637,8300.0
2010-06-25 13:25:00,28.81,28.9,28.8,28.89,24500.0,17.1697,17.2233,17.1637,17.2174,24500.0
2010-06-25 13:30:00,28.89,28.93,28.89,28.93,43100.0,17.2174,17.2412,17.2174,17.2412,43100.0
2010-06-25 13:35:00,28.93,28.96,28.91,28.91,47100.0,17.2412,17.2591,17.2293,17.2293,47100.0
2010-06-25 13:40:00,28.91,28.91,28.83,28.84,27900.0,17.2293,17.2293,17.1816,17.1876,27900.0
2010-06-25 13:45:00,28.85,28.85,28.8,28.81,21400.0,17.1935,17.1935,17.1637,17.1697,21400.0
2010-06-25 13:50:00,28.81,28.81,28.79,28.81,10100.0,17.1697,17.1697,17.1578,17.1697,10100.0
2010-06-25 13:55:00,28.81,28.86,28.81,28.86,25100.0,17.1697,17.1995,17.1697,17.1995,25100.0
2010-06-25 14:00:00,28.85,28.87,28.83,28.87,23700.0,17.1935,17.2055,17.1816,17.2055,23700.0
2010-06-25 14:05:00,28.87,28.87,28.81,28.81,55900.0,17.2055,17.2055,17.1697,17.1697,55900.0
2010-06-25 14:10:00,28.81,28.84,28.81,28.84,13600.0,17.1697,17.1876,17.1697,17.1876,13600.0
2010-06-25 14:15:00,28.83,28.87,28.82,28.87,107400.0,17.1816,17.2055,17.1757,17.2055,107400.0
2010-06-25 14:20:00,28.87,28.88,28.85,28.86,32200.0,17.2055,17.2114,17.1935,17.1995,32200.0
2010-06-25 14:25:00,28.85,28.85,28.82,28.83,17000.0,17.1935,17.1935,17.1757,17.1816,17000.0
2010-06-25 14:30:00,28.83,28.83,28.78,28.81,90500.0,17.1816,17.1816,17.1518,17.1697,90500.0
2010-06-25 14:35:00,28.82,28.84,28.82,28.84,20500.0,17.1757,17.1876,17.1757,17.1876,20500.0
2010-06-25 14:40:00,28.85,28.88,28.84,28.88,35700.0,17.1935,17.2114,17.1876,17.2114,35700.0
2010-06-25 14:45:00,28.88,28.88,28.85,28.86,31900.0,17.2114,17.2114,17.1935,17.1995,31900.0
2010-06-25 14:50:00,28.86,28.86,28.84,28.84,18200.0,17.1995,17.1995,17.1876,17.1876,18200.0
2010-06-25 14:55:00,28.85,28.85,28.84,28.84,69200.0,17.1935,17.1935,17.1876,17.1876,69200.0
2010-06-25 15:00:00,28.84,28.84,28.81,28.82,61900.0,17.1876,17.1876,17.1697,17.1757,61900.0
2010-06-25 15:05:00,28.82,28.82,28.79,28.81,13000.0,17.1757,17.1757,17.1578,17.1697,13000.0
2010-06-25 15:10:00,28.8,28.83,28.8,28.82,28800.0,17.1637,17.1816,17.1637,17.1757,28800.0
2010-06-25 15:15:00,28.82,28.82,28.74,28.76,44100.0,17.1757,17.1757,17.128,17.1399,44100.0
2010-06-25 15:20:00,28.77,28.79,28.76,28.79,74200.0,17.1459,17.1578,17.1399,17.1578,74200.0
2010-06-25 15:25:00,28.79,28.81,28.78,28.8,25300.0,17.1578,17.1697,17.1518,17.1637,25300.0
2010-06-25 15:30:00,28.8,28.86,28.78,28.85,52900.0,17.1637,17.1995,17.1518,17.1935,52900.0
2010-06-25 15:35:00,28.86,28.87,28.82,28.87,32400.0,17.1995,17.2055,17.1757,17.2055,32400.0
2010-06-25 15:40:00,28.87,28.88,28.83,28.85,57100.0,17.2055,17.2114,17.1816,17.1935,57100.0
2010-06-25 15:45:00,28.85,28.85,28.73,28.78,198800.0,17.1935,17.1935,17.122,17.1518,198800.0
2010-06-25 15:50:00,28.78,28.79,28.72,28.77,176400.0,17.1518,17.1578,17.1161,17.1459,176400.0
2010-06-25 15:55:00,28.77,28.86,28.76,28.84,418100.0,17.1459,17.1995,17.1399,17.1876,418100.0
2010-06-28 09:30:00,28.93,28.94,28.89,28.89,30900.0,17.2412,17.2472,17.2174,17.2174,30900.0
2010-06-28 09:35:00,28.89,28.89,28.8,28.83,52300.0,17.2174,17.2174,17.1637,17.1816,52300.0
2010-06-28 09:40:00,28.82,28.83,28.79,28.82,33200.0,17.1757,17.1816,17.1578,17.1757,33200.0
2010-06-28 09:45:00,28.82,28.82,28.72,28.73,31900.0,17.1757,17.1757,17.1161,17.122,31900.0
2010-06-28 09:50:00,28.73,28.75,28.71,28.71,31200.0,17.122,17.1339,17.1101,17.1101,31200.0
2010-06-28 09:55:00,28.71,28.72,28.67,28.71,40600.0,17.1101,17.1161,17.0863,17.1101,40600.0
2010-06-28 10:00:00,28.7,28.79,28.7,28.77,66000.0,17.1041,17.1578,17.1041,17.1459,66000.0
2010-06-28 10:05:00,28.77,28.77,28.72,28.77,70500.0,17.1459,17.1459,17.1161,17.1459,70500.0
2010-06-28 10:10:00,28.76,28.85,28.76,28.85,174300.0,17.1399,17.1935,17.1399,17.1935,174300.0
2010-06-28 10:15:00,28.84,28.85,28.81,28.81,115000.0,17.1876,17.1935,17.1697,17.1697,115000.0
2010-06-28 10:20:00,28.81,28.83,28.79,28.82,63200.0,17.1697,17.1816,17.1578,17.1757,63200.0
2010-06-28 10:25:00,28.82,28.84,28.82,28.82,16300.0,17.1757,17.1876,17.1757,17.1757,16300.0
2010-06-28 10:30:00,28.83,28.85,28.83,28.85,14500.0,17.1816,17.1935,17.1816,17.1935,14500.0
2010-06-28 10:35:00,28.84,28.87,28.84,28.86,47000.0,17.1876,17.2055,17.1876,17.1995,47000.0
2010-06-28 10:40:00,28.86,28.88,28.85,28.86,47000.0,17.1995,17.2114,17.1935,17.1995,47000.0
2010-06-28 10:45:00,28.85,28.9,28.85,28.89,16800.0,17.1935,17.2233,17.1935,17.2174,16800.0
2010-06-28 10:50:00,28.88,28.89,28.86,28.87,7700.0,17.2114,17.2174,17.1995,17.2055,7700.0
2010-06-28 10:55:00,28.88,28.88,28.85,28.87,58900.0,17.2114,17.2114,17.1935,17.2055,58900.0
2010-06-28 11:00:00,28.88,28.9,28.87,28.9,26100.0,17.2114,17.2233,17.2055,17.2233,26100.0
2010-06-28 11:05:00,28.9,28.95,28.9,28.95,64100.0,17.2233,17.2531,17.2233,17.2531,64100.0
2010-06-28 11:10:00,28.95,28.95,28.92,28.94,57200.0,17.2531,17.2531,17.2353,17.2472,57200.0
2010-06-28 11:15:00,28.94,28.95,28.93,28.93,168200.0,17.2472,17.2531,17.2412,17.2412,168200.0
2010-06-28 11:20:00,28.93,28.93,28.91,28.91,38900.0,17.2412,17.2412,17.2293,17.2293,38900.0
2010-06-28 11:25:00,28.92,28.96,28.92,28.95,23200.0,17.2353,17.2591,17.2353,17.2531,23200.0
2010-06-28 11:30:00,28.96,28.97,28.93,28.94,59100.0,17.2591,17.2651,17.2412,17.2472,59100.0
2010-06-28 11:35:00,28.95,28.96,28.93,28.95,109500.0,17.2531,17.2591,17.2412,17.2531,109500.0
2010-06-28 11:40:00,28.95,29.01,28.95,29.01,80800.0,17.2531,17.2889,17.2531,17.2889,80800.0
2010-06-28 11:45:00,29.0,29.02,29.0,29.02,49000.0,17.2829,17.2948,17.2829,17.2948,49000.0
2010-06-28 11:50:00,29.02,29.03,29.01,29.01,39100.0,17.2948,17.3008,17.2889,17.2889,39100.0
2010-06-28 11:55:00,29.0,29.0,28.98,28.98,74900.0,17.2829,17.2829,17.271,17.271,74900.0
2010-06-28 12:00:00,28.98,29.04,28.98,29.03,128800.0,17.271,17.3068,17.271,17.3008,128800.0
2010-06-28 12:05:00,29.03,29.07,29.03,29.06,45600.0,17.3008,17.3246,17.3008,17.3187,45600.0
2010-06-28 12:10:00,29.06,29.07,29.05,29.06,9100.0,17.3187,17.3246,17.3127,17.3187,9100.0
2010-06-28 12:15:00,29.06,29.06,29.03,29.04,109400.0,17.3187,17.3187,17.3008,17.3068,109400.0
2010-06-28 12:20:00,29.03,29.05,29.03,29.05,84600.0,17.3008,17.3127,17.3008,17.3127,84600.0
2010-06-28 12:25:00,29.05,29.08,29.05,29.08,64200.0,17.3127,17.3306,17.3127,17.3306,64200.0
2010-06-28 12:30:00,29.08,29.1,29.08,29.09,24300.0,17.3306,17.3425,17.3306,17.3366,24300.0
2010-06-28 12:35:00,29.09,29.09,29.08,29.08,71500.0,17.3366,17.3366,17.3306,17.3306,71500.0
2010-06-28 12:40:00,29.08,29.09,29.06,29.08,44300.0,17.3306,17.3366,17.3187,17.3306,44300.0
2010-06-28 12:45:00,29.08,29.1,29.05,29.1,55300.0,17.3306,17.3425,17.3127,17.3425,55300.0
2010-06-28 12:50:00,29.09,29.14,29.09,29.13,152600.0,17.3366,17.3664,17.3366,17.3604,152600.0
2010-06-28 12:55:00,29.12,29.13,29.12,29.12,22400.0,17.3544,17.3604,17.3544,17.3544,22400.0
2010-06-28 13:00:00,29.13,29.13,29.09,29.09,128200.0,17.3604,17.3604,17.3366,17.3366,128200.0
2010-06-28 13:05:00,29.08,29.09,29.06,29.09,116000.0,17.3306,17.3366,17.3187,17.3366,116000.0
2010-06-28 13:10:00,29.08,29.08,29.05,29.06,71600.0,17.3306,17.3306,17.3127,17.3187,71600.0
2010-06-28 13:15:00,29.05,29.07,29.05,29.05,40100.0,17.3127,17.3246,17.3127,17.3127,40100.0
2010-06-28 13:20:00,29.06,29.09,29.06,29.08,13300.0,17.3187,17.3366,17.3187,17.3306,13300.0
2010-06-28 13:25:00,29.08,29.1,29.08,29.08,42200.0,17.3306,17.3425,17.3306,17.3306,42200.0
2010-06-28 13:30:00,29.09,29.09,29.07,29.09,57100.0,17.3366,17.3366,17.3246,17.3366,57100.0
2010-06-28 13:35:00,29.09,29.1,29.08,29.1,67000.0,17.3366,17.3425,17.3306,17.3425,67000.0
2010-06-28 13:40:00,29.1,29.11,29.09,29.1,52900.0,17.3425,17.3485,17.3366,17.3425,52900.0
2010-06-28 13:45:00,29.1,29.11,29.08,29.1,46200.0,17.3425,17.3485,17.3306,17.3425,46200.0
2010-06-28 13:50:00,29.1,29.11,29.1,29.1,14700.0,17.3425,17.3485,17.3425,17.3425,14700.0
2010-06-28 13:55:00,29.11,29.11,29.08,29.08,40300.0,17.3485,17.3485,17.3306,17.3306,40300.0
2010-06-28 14:00:00,29.09,29.11,29.08,29.11,115100.0,17.3366,17.3485,17.3306,17.3485,115100.0
2010-06-28 14:05:00,29.1,29.11,29.09,29.1,55500.0,17.3425,17.3485,17.3366,17.3425,55500.0
2010-06-28 14:10:00,29.1,29.14,29.1,29.13,123900.0,17.3425,17.3664,17.3425,17.3604,123900.0
2010-06-28 14:15:00,29.13,29.14,29.12,29.13,125200.0,17.3604,17.3664,17.3544,17.3604,125200.0
2010-06-28 14:20:00,29.12,29.13,29.11,29.11,88500.0,17.3544,17.3604,17.3485,17.3485,88500.0
2010-06-28 14:25:00,29.11,29.12,29.09,29.09,33400.0,17.3485,17.3544,17.3366,17.3366,33400.0
2010-06-28 14:30:00,29.09,29.1,29.08,29.08,61300.0,17.3366,17.3425,17.3306,17.3306,61300.0
2010-06-28 14:35:00,29.08,29.11,29.07,29.1,170600.0,17.3306,17.3485,17.3246,17.3425,170600.0
2010-06-28 14:40:00,29.09,29.13,29.09,29.12,35400.0,17.3366,17.3604,17.3366,17.3544,35400.0
2010-06-28 14:45:00,29.12,29.12,29.1,29.12,87600.0,17.3544,17.3544,17.3425,17.3544,87600.0
2010-06-28 14:50:00,29.12,29.13,29.11,29.11,86700.0,17.3544,17.3604,17.3485,17.3485,86700.0
2010-06-28 14:55:00,29.11,29.12,29.1,29.11,52800.0,17.3485,17.3544,17.3425,17.3485,52800.0
2010-06-28 15:00:00,29.12,29.13,29.11,29.13,96900.0,17.3544,17.3604,17.3485,17.3604,96900.0
2010-06-28 15:05:00,29.13,29.14,29.11,29.14,28500.0,17.3604,17.3664,17.3485,17.3664,28500.0
2010-06-28 15:10:00,29.14,29.17,29.13,29.14,178300.0,17.3664,17.3842,17.3604,17.3664,178300.0
2010-06-28 15:15:00,29.13,29.14,29.12,29.12,37600.0,17.3604,17.3664,17.3544,17.3544,37600.0
2010-06-28 15:20:00,29.12,29.13,29.09,29.09,65000.0,17.3544,17.3604,17.3366,17.3366,65000.0
2010-06-28 15:25:00,29.1,29.1,29.06,29.07,123700.0,17.3425,17.3425,17.3187,17.3246,123700.0
2010-06-28 15:30:00,29.07,29.09,29.06,29.09,49600.0,17.3246,17.3366,17.3187,17.3366,49600.0
2010-06-28 15:35:00,29.08,29.1,29.08,29.09,24100.0,17.3306,17.3425,17.3306,17.3366,24100.0
2010-06-28 15:40:00,29.09,29.12,29.08,29.12,30400.0,17.3366,17.3544,17.3306,17.3544,30400.0
2010-06-28 15:45:00,29.12,29.12,29.11,29.12,97000.0,17.3544,17.3544,17.3485,17.3544,97000.0
2010-06-28 15:50:00,29.12,29.12,29.05,29.05,251800.0,17.3544,17.3544,17.3127,17.3127,251800.0
2010-06-28 15:55:00,29.06,29.08,29.04,29.04,1002200.0,17.3187,17.3306,17.3068,17.3068,1002200.0
2010-06-29 09:30:00,28.78,28.78,28.7,28.7,251600.0,17.1518,17.1518,17.1041,17.1041,251600.0
2010-06-29 09:35:00,28.7,28.76,28.67,28.73,270900.0,17.1041,17.1399,17.0863,17.122,270900.0
2010-06-29 09:40:00,28.73,28.73,28.66,28.67,107300.0,17.122,17.122,17.0803,17.0863,107300.0
2010-06-29 09:45:00,28.67,28.71,28.6,28.63,144700.0,17.0863,17.1101,17.0445,17.0624,144700.0
2010-06-29 09:50:00,28.64,28.64,28.58,28.6,85200.0,17.0684,17.0684,17.0326,17.0445,85200.0
2010-06-29 09:55:00,28.6,28.65,28.6,28.61,74200.0,17.0445,17.0743,17.0445,17.0505,74200.0
2010-06-29 10:00:00,28.61,28.62,28.43,28.5,244900.0,17.0505,17.0565,16.9432,16.9849,244900.0
2010-06-29 10:05:00,28.5,28.55,28.48,28.53,167900.0,16.9849,17.0147,16.973,17.0028,167900.0
2010-06-29 10:10:00,28.52,28.59,28.52,28.59,339400.0,16.9969,17.0386,16.9969,17.0386,339400.0
2010-06-29 10:15:00,28.59,28.6,28.46,28.5,132700.0,17.0386,17.0445,16.9611,16.9849,132700.0
2010-06-29 10:20:00,28.49,28.5,28.47,28.48,42500.0,16.979,16.9849,16.9671,16.973,42500.0
2010-06-29 10:25:00,28.48,28.48,28.34,28.34,78000.0,16.973,16.973,16.8896,16.8896,78000.0
2010-06-29 10:30:00,28.34,28.45,28.34,28.44,85600.0,16.8896,16.9551,16.8896,16.9492,85600.0
2010-06-29 10:35:00,28.43,28.46,28.42,28.45,48400.0,16.9432,16.9611,16.9373,16.9551,48400.0
2010-06-29 10:40:00,28.44,28.45,28.42,28.45,54800.0,16.9492,16.9551,16.9373,16.9551,54800.0
2010-06-29 10:45:00,28.43,28.43,28.37,28.39,44500.0,16.9432,16.9432,16.9075,16.9194,44500.0
2010-06-29 10:50:00,28.39,28.39,28.35,28.36,54200.0,16.9194,16.9194,16.8956,16.9015,54200.0
2010-06-29 10:55:00,28.36,28.43,28.36,28.43,50300.0,16.9015,16.9432,16.9015,16.9432,50300.0
2010-06-29 11:00:00,28.43,28.47,28.43,28.46,103000.0,16.9432,16.9671,16.9432,16.9611,103000.0
2010-06-29 11:05:00,28.45,28.47,28.42,28.47,55100.0,16.9551,16.9671,16.9373,16.9671,55100.0
2010-06-29 11:10:00,28.48,28.52,28.48,28.5,59300.0,16.973,16.9969,16.973,16.9849,59300.0
2010-06-29 11:15:00,28.49,28.5,28.47,28.47,46600.0,16.979,16.9849,16.9671,16.9671,46600.0
2010-06-29 11:20:00,28.48,28.53,28.46,28.47,51700.0,16.973,17.0028,16.9611,16.9671,51700.0
2010-06-29 11:25:00,28.48,28.48,28.42,28.45,32000.0,16.973,16.973,16.9373,16.9551,32000.0
2010-06-29 11:30:00,28.44,28.52,28.44,28.51,36600.0,16.9492,16.9969,16.9492,16.9909,36600.0
2010-06-29 11:35:00,28.51,28.58,28.51,28.57,38400.0,16.9909,17.0326,16.9909,17.0267,38400.0
2010-06-29 11:40:00,28.58,28.58,28.54,28.54,35800.0,17.0326,17.0326,17.0088,17.0088,35800.0
2010-06-29 11:45:00,28.55,28.56,28.53,28.54,133300.0,17.0147,17.0207,17.0028,17.0088,133300.0
2010-06-29 11:50:00,28.55,28.55,28.53,28.53,66800.0,17.0147,17.0147,17.0028,17.0028,66800.0
2010-06-29 11:55:00,28.54,28.56,28.53,28.56,91300.0,17.0088,17.0207,17.0028,17.0207,91300.0
2010-06-29 12:00:00,28.56,28.56,28.52,28.52,45400.0,17.0207,17.0207,16.9969,16.9969,45400.0
2010-06-29 12:05:00,28.52,28.53,28.48,28.53,96500.0,16.9969,17.0028,16.973,17.0028,96500.0
2010-06-29 12:10:00,28.52,28.53,28.48,28.52,62900.0,16.9969,17.0028,16.973,16.9969,62900.0
2010-06-29 12:15:00,28.52,28.56,28.51,28.53,483300.0,16.9969,17.0207,16.9909,17.0028,483300.0
2010-06-29 12:20:00,28.53,28.56,28.52,28.56,31500.0,17.0028,17.0207,16.9969,17.0207,31500.0
2010-06-29 12:25:00,28.56,28.56,28.49,28.52,21800.0,17.0207,17.0207,16.979,16.9969,21800.0
2010-06-29 12:30:00,28.52,28.52,28.5,28.51,11400.0,16.9969,16.9969,16.9849,16.9909,11400.0
2010-06-29 12:35:00,28.51,28.53,28.5,28.5,26900.0,16.9909,17.0028,16.9849,16.9849,26900.0
2010-06-29 12:40:00,28.5,28.53,28.5,28.51,47800.0,16.9849,17.0028,16.9849,16.9909,47800.0
2010-06-29 12:45:00,28.51,28.53,28.51,28.53,18400.0,16.9909,17.0028,16.9909,17.0028,18400.0
2010-06-29 12:50:00,28.53,28.54,28.5,28.5,12700.0,17.0028,17.0088,16.9849,16.9849,12700.0
2010-06-29 12:55:00,28.5,28.5,28.48,28.49,33600.0,16.9849,16.9849,16.973,16.979,33600.0
2010-06-29 13:00:00,28.49,28.5,28.47,28.5,37800.0,16.979,16.9849,16.9671,16.9849,37800.0
2010-06-29 13:05:00,28.5,28.51,28.47,28.51,35000.0,16.9849,16.9909,16.9671,16.9909,35000.0
2010-06-29 13:10:00,28.52,28.53,28.49,28.5,65300.0,16.9969,17.0028,16.979,16.9849,65300.0
2010-06-29 13:15:00,28.5,28.51,28.47,28.48,17700.0,16.9849,16.9909,16.9671,16.973,17700.0
2010-06-29 13:20:00,28.49,28.49,28.43,28.44,36300.0,16.979,16.979,16.9432,16.9492,36300.0
2010-06-29 13:25:00,28.43,28.49,28.42,28.48,44400.0,16.9432,16.979,16.9373,16.973,44400.0
2010-06-29 13:30:00,28.47,28.49,28.4,28.4,23400.0,16.9671,16.979,16.9254,16.9254,23400.0
2010-06-29 13:35:00,28.4,28.42,28.39,28.4,107400.0,16.9254,16.9373,16.9194,16.9254,107400.0
2010-06-29 13:40:00,28.41,28.45,28.4,28.45,161100.0,16.9313,16.9551,16.9254,16.9551,161100.0
2010-06-29 13:45:00,28.46,28.47,28.43,28.47,122800.0,16.9611,16.9671,16.9432,16.9671,122800.0
2010-06-29 13:50:00,28.47,28.49,28.46,28.47,24200.0,16.9671,16.979,16.9611,16.9671,24200.0
2010-06-29 13:55:00,28.47,28.53,28.47,28.53,118900.0,16.9671,17.0028,16.9671,17.0028,118900.0
2010-06-29 14:00:00,28.52,28.54,28.51,28.53,50800.0,16.9969,17.0088,16.9909,17.0028,50800.0
2010-06-29 14:05:00,28.52,28.55,28.52,28.54,25900.0,16.9969,17.0147,16.9969,17.0088,25900.0
2010-06-29 14:10:00,28.54,28.56,28.54,28.54,44600.0,17.0088,17.0207,17.0088,17.0088,44600.0
2010-06-29 14:15:00,28.54,28.55,28.43,28.52,50200.0,17.0088,17.0147,16.9432,16.9969,50200.0
2010-06-29 14:20:00,28.52,28.54,28.5,28.54,41600.0,16.9969,17.0088,16.9849,17.0088,41600.0
2010-06-29 14:25:00,28.54,28.54,28.52,28.53,33200.0,17.0088,17.0088,16.9969,17.0028,33200.0
2010-06-29 14:30:00,28.52,28.53,28.48,28.5,85500.0,16.9969,17.0028,16.973,16.9849,85500.0
2010-06-29 14:35:00,28.49,28.51,28.47,28.48,68900.0,16.979,16.9909,16.9671,16.973,68900.0
2010-06-29 14:40:00,28.49,28.49,28.45,28.48,58100.0,16.979,16.979,16.9551,16.973,58100.0
2010-06-29 14:45:00,28.48,28.49,28.45,28.46,35200.0,16.973,16.979,16.9551,16.9611,35200.0
2010-06-29 14:50:00,28.46,28.5,28.43,28.46,150600.0,16.9611,16.9849,16.9432,16.9611,150600.0
2010-06-29 14:55:00,28.46,28.47,28.43,28.44,63600.0,16.9611,16.9671,16.9432,16.9492,63600.0
2010-06-29 15:00:00,28.44,28.49,28.44,28.49,56200.0,16.9492,16.979,16.9492,16.979,56200.0
2010-06-29 15:05:00,28.48,28.53,28.47,28.49,83200.0,16.973,17.0028,16.9671,16.979,83200.0
2010-06-29 15:10:00,28.49,28.49,28.44,28.46,102700.0,16.979,16.979,16.9492,16.9611,102700.0
2010-06-29 15:15:00,28.46,28.5,28.41,28.41,132900.0,16.9611,16.9849,16.9313,16.9313,132900.0
2010-06-29 15:20:00,28.41,28.43,28.35,28.42,290500.0,16.9313,16.9432,16.8956,16.9373,290500.0
2010-06-29 15:25:00,28.42,28.42,28.36,28.39,134500.0,16.9373,16.9373,16.9015,16.9194,134500.0
2010-06-29 15:30:00,28.39,28.4,28.35,28.37,245900.0,16.9194,16.9254,16.8956,16.9075,245900.0
2010-06-29 15:35:00,28.37,28.42,28.37,28.42,115300.0,16.9075,16.9373,16.9075,16.9373,115300.0
2010-06-29 15:40:00,28.41,28.42,28.34,28.34,165100.0,16.9313,16.9373,16.8896,16.8896,165100.0
2010-06-29 15:45:00,28.34,28.37,28.32,28.34,645600.0,16.8896,16.9075,16.8777,16.8896,645600.0
2010-06-29 15:50:00,28.35,28.45,28.33,28.45,444600.0,16.8956,16.9551,16.8836,16.9551,444600.0
2010-06-29 15:55:00,28.45,28.5,28.42,28.45,706300.0,16.9551,16.9849,16.9373,16.9551,706300.0
2010-06-30 09:30:00,28.34,28.44,28.34,28.4,119800.0,16.8896,16.9492,16.8896,16.9254,119800.0
2010-06-30 09:35:00,28.4,28.42,28.32,28.32,105000.0,16.9254,16.9373,16.8777,16.8777,105000.0
2010-06-30 09:40:00,28.32,28.41,28.32,28.39,109800.0,16.8777,16.9313,16.8777,16.9194,109800.0
2010-06-30 09:45:00,28.38,28.49,28.37,28.44,52400.0,16.9134,16.979,16.9075,16.9492,52400.0
2010-06-30 09:50:00,28.45,28.55,28.44,28.5,362900.0,16.9551,17.0147,16.9492,16.9849,362900.0
2010-06-30 09:55:00,28.5,28.5,28.42,28.45,250300.0,16.9849,16.9849,16.9373,16.9551,250300.0
2010-06-30 10:00:00,28.45,28.49,28.42,28.43,110000.0,16.9551,16.979,16.9373,16.9432,110000.0
2010-06-30 10:05:00,28.43,28.44,28.4,28.41,86400.0,16.9432,16.9492,16.9254,16.9313,86400.0
2010-06-30 10:10:00,28.41,28.44,28.4,28.44,21600.0,16.9313,16.9492,16.9254,16.9492,21600.0
2010-06-30 10:15:00,28.44,28.5,28.43,28.49,34200.0,16.9492,16.9849,16.9432,16.979,34200.0
2010-06-30 10:20:00,28.49,28.49,28.45,28.47,64900.0,16.979,16.979,16.9551,16.9671,64900.0
2010-06-30 10:25:00,28.48,28.54,28.46,28.5,99400.0,16.973,17.0088,16.9611,16.9849,99400.0
2010-06-30 10:30:00,28.5,28.53,28.5,28.52,62600.0,16.9849,17.0028,16.9849,16.9969,62600.0
2010-06-30 10:35:00,28.53,28.57,28.53,28.57,39300.0,17.0028,17.0267,17.0028,17.0267,39300.0
2010-06-30 10:40:00,28.57,28.58,28.49,28.5,59000.0,17.0267,17.0326,16.979,16.9849,59000.0
2010-06-30 10:45:00,28.49,28.52,28.48,28.51,75100.0,16.979,16.9969,16.973,16.9909,75100.0
2010-06-30 10:50:00,28.5,28.55,28.48,28.55,68000.0,16.9849,17.0147,16.973,17.0147,68000.0
2010-06-30 10:55:00,28.55,28.58,28.53,28.57,54700.0,17.0147,17.0326,17.0028,17.0267,54700.0
2010-06-30 11:00:00,28.57,28.64,28.55,28.63,59500.0,17.0267,17.0684,17.0147,17.0624,59500.0
2010-06-30 11:05:00,28.63,28.64,28.62,28.62,32800.0,17.0624,17.0684,17.0565,17.0565,32800.0
2010-06-30 11:10:00,28.62,28.63,28.6,28.61,52800.0,17.0565,17.0624,17.0445,17.0505,52800.0
2010-06-30 11:15:00,28.61,28.63,28.59,28.6,15300.0,17.0505,17.0624,17.0386,17.0445,15300.0
2010-06-30 11:20:00,28.61,28.66,28.59,28.66,64800.0,17.0505,17.0803,17.0386,17.0803,64800.0
2010-06-30 11:25:00,28.66,28.67,28.65,28.66,31200.0,17.0803,17.0863,17.0743,17.0803,31200.0
2010-06-30 11:30:00,28.66,28.7,28.66,28.69,40900.0,17.0803,17.1041,17.0803,17.0982,40900.0
2010-06-30 11:35:00,28.68,28.73,28.68,28.73,22700.0,17.0922,17.122,17.0922,17.122,22700.0
2010-06-30 11:40:00,28.73,28.73,28.71,28.72,51100.0,17.122,17.122,17.1101,17.1161,51100.0
2010-06-30 11:45:00,28.72,28.74,28.71,28.71,32800.0,17.1161,17.128,17.1101,17.1101,32800.0
2010-06-30 11:50:00,28.71,28.72,28.7,28.7,34300.0,17.1101,17.1161,17.1041,17.1041,34300.0
2010-06-30 11:55:00,28.69,28.7,28.66,28.66,29000.0,17.0982,17.1041,17.0803,17.0803,29000.0
2010-06-30 12:00:00,28.67,28.69,28.65,28.68,254100.0,17.0863,17.0982,17.0743,17.0922,254100.0
2010-06-30 12:05:00,28.68,28.69,28.66,28.67,21400.0,17.0922,17.0982,17.0803,17.0863,21400.0
2010-06-30 12:10:00,28.67,28.69,28.67,28.67,12500.0,17.0863,17.0982,17.0863,17.0863,12500.0
2010-06-30 12:15:00,28.67,28.68,28.66,28.66,24600.0,17.0863,17.0922,17.0803,17.0803,24600.0
2010-06-30 12:20:00,28.66,28.66,28.62,28.62,38400.0,17.0803,17.0803,17.0565,17.0565,38400.0
2010-06-30 12:25:00,28.63,28.64,28.57,28.57,48800.0,17.0624,17.0684,17.0267,17.0267,48800.0
2010-06-30 12:30:00,28.57,28.57,28.54,28.57,33300.0,17.0267,17.0267,17.0088,17.0267,33300.0
2010-06-30 12:35:00,28.56,28.57,28.55,28.55,14300.0,17.0207,17.0267,17.0147,17.0147,14300.0
2010-06-30 12:40:00,28.55,28.57,28.54,28.54,46200.0,17.0147,17.0267,17.0088,17.0088,46200.0
2010-06-30 12:45:00,28.53,28.53,28.5,28.5,20500.0,17.0028,17.0028,16.9849,16.9849,20500.0
2010-06-30 12:50:00,28.51,28.53,28.5,28.53,24600.0,16.9909,17.0028,16.9849,17.0028,24600.0
2010-06-30 12:55:00,28.52,28.53,28.52,28.52,10300.0,16.9969,17.0028,16.9969,16.9969,10300.0
2010-06-30 13:00:00,28.53,28.54,28.51,28.51,322200.0,17.0028,17.0088,16.9909,16.9909,322200.0
2010-06-30 13:05:00,28.51,28.52,28.49,28.51,51200.0,16.9909,16.9969,16.979,16.9909,51200.0
2010-06-30 13:10:00,28.51,28.54,28.51,28.53,16000.0,16.9909,17.0088,16.9909,17.0028,16000.0
2010-06-30 13:15:00,28.53,28.53,28.52,28.53,12100.0,17.0028,17.0028,16.9969,17.0028,12100.0
2010-06-30 13:20:00,28.53,28.57,28.52,28.57,20800.0,17.0028,17.0267,16.9969,17.0267,20800.0
2010-06-30 13:25:00,28.57,28.57,28.56,28.57,38000.0,17.0267,17.0267,17.0207,17.0267,38000.0
2010-06-30 13:30:00,28.57,28.58,28.53,28.55,27900.0,17.0267,17.0326,17.0028,17.0147,27900.0
2010-06-30 13:35:00,28.54,28.56,28.53,28.54,37000.0,17.0088,17.0207,17.0028,17.0088,37000.0
2010-06-30 13:40:00,28.54,28.56,28.54,28.54,28100.0,17.0088,17.0207,17.0088,17.0088,28100.0
2010-06-30 13:45:00,28.55,28.58,28.55,28.56,59000.0,17.0147,17.0326,17.0147,17.0207,59000.0
2010-06-30 13:50:00,28.55,28.58,28.54,28.57,21500.0,17.0147,17.0326,17.0088,17.0267,21500.0
2010-06-30 13:55:00,28.58,28.58,28.56,28.57,27100.0,17.0326,17.0326,17.0207,17.0267,27100.0
2010-06-30 14:00:00,28.57,28.6,28.55,28.57,58100.0,17.0267,17.0445,17.0147,17.0267,58100.0
2010-06-30 14:05:00,28.57,28.57,28.51,28.56,173400.0,17.0267,17.0267,16.9909,17.0207,173400.0
2010-06-30 14:10:00,28.56,28.58,28.54,28.54,77900.0,17.0207,17.0326,17.0088,17.0088,77900.0
2010-06-30 14:15:00,28.54,28.57,28.54,28.57,71400.0,17.0088,17.0267,17.0088,17.0267,71400.0
2010-06-30 14:20:00,28.57,28.57,28.54,28.55,80900.0,17.0267,17.0267,17.0088,17.0147,80900.0
2010-06-30 14:25:00,28.55,28.56,28.53,28.53,45600.0,17.0147,17.0207,17.0028,17.0028,45600.0
2010-06-30 14:30:00,28.53,28.54,28.52,28.52,66900.0,17.0028,17.0088,16.9969,16.9969,66900.0
2010-06-30 14:35:00,28.52,28.55,28.52,28.53,56200.0,16.9969,17.0147,16.9969,17.0028,56200.0
2010-06-30 14:40:00,28.53,28.54,28.5,28.51,49400.0,17.0028,17.0088,16.9849,16.9909,49400.0
2010-06-30 14:45:00,28.51,28.52,28.48,28.5,183200.0,16.9909,16.9969,16.973,16.9849,183200.0
2010-06-30 14:50:00,28.51,28.53,28.49,28.52,58100.0,16.9909,17.0028,16.979,16.9969,58100.0
2010-06-30 14:55:00,28.52,28.53,28.51,28.52,45200.0,16.9969,17.0028,16.9909,16.9969,45200.0
2010-06-30 15:00:00,28.52,28.52,28.5,28.52,27000.0,16.9969,16.9969,16.9849,16.9969,27000.0
2010-06-30 15:05:00,28.52,28.54,28.51,28.52,32800.0,16.9969,17.0088,16.9909,16.9969,32800.0
2010-06-30 15:10:00,28.53,28.54,28.51,28.52,39400.0,17.0028,17.0088,16.9909,16.9969,39400.0
2010-06-30 15:15:00,28.51,28.51,28.45,28.45,238100.0,16.9909,16.9909,16.9551,16.9551,238100.0
2010-06-30 15:20:00,28.45,28.46,28.43,28.44,58000.0,16.9551,16.9611,16.9432,16.9492,58000.0
2010-06-30 15:25:00,28.44,28.44,28.34,28.35,210000.0,16.9492,16.9492,16.8896,16.8956,210000.0
2010-06-30 15:30:00,28.36,28.36,28.29,28.31,86900.0,16.9015,16.9015,16.8598,16.8717,86900.0
2010-06-30 15:35:00,28.31,28.36,28.26,28.26,180500.0,16.8717,16.9015,16.8419,16.8419,180500.0
2010-06-30 15:40:00,28.27,28.27,28.16,28.17,256000.0,16.8479,16.8479,16.7823,16.7883,256000.0
2010-06-30 15:45:00,28.17,28.25,28.15,28.24,233600.0,16.7883,16.836,16.7764,16.83,233600.0
2010-06-30 15:50:00,28.24,28.3,28.21,28.24,187400.0,16.83,16.8658,16.8121,16.83,187400.0
2010-06-30 15:55:00,28.24,28.27,28.21,28.22,424900.0,16.83,16.8479,16.8121,16.8181,424900.0
2010-07-01 09:30:00,28.21,28.31,28.16,28.17,300700.0,16.8121,16.8717,16.7823,16.7883,300700.0
2010-07-01 09:35:00,28.17,28.19,28.1,28.19,102200.0,16.7883,16.8002,16.7466,16.8002,102200.0
2010-07-01 09:40:00,28.2,28.2,28.15,28.2,136500.0,16.8062,16.8062,16.7764,16.8062,136500.0
2010-07-01 09:45:00,28.2,28.22,28.18,28.19,88200.0,16.8062,16.8181,16.7942,16.8002,88200.0
2010-07-01 09:50:00,28.2,28.21,28.18,28.18,66000.0,16.8062,16.8121,16.7942,16.7942,66000.0
2010-07-01 09:55:00,28.18,28.23,28.16,28.21,197600.0,16.7942,16.824,16.7823,16.8121,197600.0
2010-07-01 10:00:00,28.2,28.21,28.08,28.14,352300.0,16.8062,16.8121,16.7346,16.7704,352300.0
2010-07-01 10:05:00,28.14,28.19,28.14,28.17,83100.0,16.7704,16.8002,16.7704,16.7883,83100.0
2010-07-01 10:10:00,28.18,28.19,28.1,28.1,73900.0,16.7942,16.8002,16.7466,16.7466,73900.0
2010-07-01 10:15:00,28.1,28.14,28.1,28.12,98600.0,16.7466,16.7704,16.7466,16.7585,98600.0
2010-07-01 10:20:00,28.11,28.18,28.11,28.17,89200.0,16.7525,16.7942,16.7525,16.7883,89200.0
2010-07-01 10:25:00,28.17,28.18,28.16,28.16,68600.0,16.7883,16.7942,16.7823,16.7823,68600.0
2010-07-01 10:30:00,28.17,28.18,28.13,28.14,149900.0,16.7883,16.7942,16.7644,16.7704,149900.0
2010-07-01 10:35:00,28.14,28.14,28.05,28.05,71500.0,16.7704,16.7704,16.7168,16.7168,71500.0
2010-07-01 10:40:00,28.06,28.11,28.01,28.1,247000.0,16.7227,16.7525,16.6929,16.7466,247000.0
2010-07-01 10:45:00,28.09,28.11,28.07,28.08,192900.0,16.7406,16.7525,16.7287,16.7346,192900.0
2010-07-01 10:50:00,28.08,28.09,28.04,28.04,185100.0,16.7346,16.7406,16.7108,16.7108,185100.0
2010-07-01 10:55:00,28.03,28.03,28.0,28.0,125100.0,16.7048,16.7048,16.687,16.687,125100.0
2010-07-01 11:00:00,28.0,28.01,27.95,27.96,231900.0,16.687,16.6929,16.6572,16.6631,231900.0
2010-07-01 11:05:00,27.95,27.96,27.92,27.93,187900.0,16.6572,16.6631,16.6393,16.6452,187900.0
2010-07-01 11:10:00,27.93,28.01,27.93,27.95,211000.0,16.6452,16.6929,16.6452,16.6572,211000.0
2010-07-01 11:15:00,27.96,28.0,27.95,28.0,146800.0,16.6631,16.687,16.6572,16.687,146800.0
2010-07-01 11:20:00,28.0,28.0,27.96,27.98,70700.0,16.687,16.687,16.6631,16.675,70700.0
2010-07-01 11:25:00,27.98,27.98,27.93,27.94,108200.0,16.675,16.675,16.6452,16.6512,108200.0
2010-07-01 11:30:00,27.94,27.98,27.93,27.98,126300.0,16.6512,16.675,16.6452,16.675,126300.0
2010-07-01 11:35:00,27.98,28.0,27.96,27.99,146700.0,16.675,16.687,16.6631,16.681,146700.0
2010-07-01 11:40:00,28.0,28.02,28.0,28.01,121200.0,16.687,16.6989,16.687,16.6929,121200.0
2010-07-01 11:45:00,28.01,28.03,28.0,28.01,187100.0,16.6929,16.7048,16.687,16.6929,187100.0
2010-07-01 11:50:00,28.01,28.02,27.99,27.99,72700.0,16.6929,16.6989,16.681,16.681,72700.0
2010-07-01 11:55:00,27.99,28.02,27.98,28.02,77200.0,16.681,16.6989,16.675,16.6989,77200.0
2010-07-01 12:00:00,28.01,28.01,27.96,27.97,161400.0,16.6929,16.6929,16.6631,16.6691,161400.0
2010-07-01 12:05:00,27.98,27.98,27.97,27.98,37900.0,16.675,16.675,16.6691,16.675,37900.0
2010-07-01 12:10:00,27.97,28.0,27.96,27.98,43200.0,16.6691,16.687,16.6631,16.675,43200.0
2010-07-01 12:15:00,27.99,28.02,27.97,27.98,50200.0,16.681,16.6989,16.6691,16.675,50200.0
2010-07-01 12:20:00,27.99,27.99,27.95,27.96,58600.0,16.681,16.681,16.6572,16.6631,58600.0
2010-07-01 12:25:00,27.96,28.05,27.96,28.04,67200.0,16.6631,16.7168,16.6631,16.7108,67200.0
2010-07-01 12:30:00,28.04,28.06,28.03,28.04,53800.0,16.7108,16.7227,16.7048,16.7108,53800.0
2010-07-01 12:35:00,28.04,28.06,28.03,28.05,45200.0,16.7108,16.7227,16.7048,16.7168,45200.0
2010-07-01 12:40:00,28.06,28.19,28.05,28.18,168800.0,16.7227,16.8002,16.7168,16.7942,168800.0
2010-07-01 12:45:00,28.18,28.2,28.16,28.19,106000.0,16.7942,16.8062,16.7823,16.8002,106000.0
2010-07-01 12:50:00,28.19,28.22,28.13,28.13,119800.0,16.8002,16.8181,16.7644,16.7644,119800.0
2010-07-01 12:55:00,28.12,28.12,28.06,28.1,49200.0,16.7585,16.7585,16.7227,16.7466,49200.0
2010-07-01 13:00:00,28.11,28.13,28.09,28.09,64300.0,16.7525,16.7644,16.7406,16.7406,64300.0
2010-07-01 13:05:00,28.09,28.11,28.08,28.1,57000.0,16.7406,16.7525,16.7346,16.7466,57000.0
2010-07-01 13:10:00,28.1,28.1,28.09,28.1,20700.0,16.7466,16.7466,16.7406,16.7466,20700.0
2010-07-01 13:15:00,28.1,28.15,28.09,28.15,43300.0,16.7466,16.7764,16.7406,16.7764,43300.0
2010-07-01 13:20:00,28.15,28.18,28.14,28.16,46600.0,16.7764,16.7942,16.7704,16.7823,46600.0
2010-07-01 13:25:00,28.16,28.17,28.13,28.13,59900.0,16.7823,16.7883,16.7644,16.7644,59900.0
2010-07-01 13:30:00,28.13,28.18,28.13,28.16,219100.0,16.7644,16.7942,16.7644,16.7823,219100.0
2010-07-01 13:35:00,28.16,28.18,28.13,28.18,122000.0,16.7823,16.7942,16.7644,16.7942,122000.0
2010-07-01 13:40:00,28.17,28.18,28.09,28.11,98600.0,16.7883,16.7942,16.7406,16.7525,98600.0
2010-07-01 13:45:00,28.12,28.15,28.1,28.11,351600.0,16.7585,16.7764,16.7466,16.7525,351600.0
2010-07-01 13:50:00,28.12,28.13,28.08,28.09,63100.0,16.7585,16.7644,16.7346,16.7406,63100.0
2010-07-01 13:55:00,28.1,28.14,28.09,28.12,55500.0,16.7466,16.7704,16.7406,16.7585,55500.0
2010-07-01 14:00:00,28.12,28.13,28.1,28.12,35100.0,16.7585,16.7644,16.7466,16.7585,35100.0
2010-07-01 14:05:00,28.12,28.12,28.08,28.08,42300.0,16.7585,16.7585,16.7346,16.7346,42300.0
2010-07-01 14:10:00,28.08,28.13,28.07,28.12,44600.0,16.7346,16.7644,16.7287,16.7585,44600.0
2010-07-01 14:15:00,28.12,28.17,28.12,28.13,74500.0,16.7585,16.7883,16.7585,16.7644,74500.0
2010-07-01 14:20:00,28.12,28.12,28.08,28.1,86300.0,16.7585,16.7585,16.7346,16.7466,86300.0
2010-07-01 14:25:00,28.1,28.11,28.08,28.09,128800.0,16.7466,16.7525,16.7346,16.7406,128800.0
2010-07-01 14:30:00,28.09,28.1,28.07,28.08,204500.0,16.7406,16.7466,16.7287,16.7346,204500.0
2010-07-01 14:35:00,28.09,28.12,28.06,28.07,96600.0,16.7406,16.7585,16.7227,16.7287,96600.0
2010-07-01 14:40:00,28.08,28.08,28.02,28.02,159000.0,16.7346,16.7346,16.6989,16.6989,159000.0
2010-07-01 14:45:00,28.01,28.02,28.0,28.01,96900.0,16.6929,16.6989,16.687,16.6929,96900.0
2010-07-01 14:50:00,28.01,28.04,27.99,28.03,129900.0,16.6929,16.7108,16.681,16.7048,129900.0
2010-07-01 14:55:00,28.04,28.06,28.03,28.05,103700.0,16.7108,16.7227,16.7048,16.7168,103700.0
2010-07-01 15:00:00,28.05,28.12,28.05,28.11,181600.0,16.7168,16.7585,16.7168,16.7525,181600.0
2010-07-01 15:05:00,28.11,28.15,28.1,28.12,151400.0,16.7525,16.7764,16.7466,16.7585,151400.0
2010-07-01 15:10:00,28.12,28.14,28.11,28.12,107200.0,16.7585,16.7704,16.7525,16.7585,107200.0
2010-07-01 15:15:00,28.12,28.14,28.11,28.12,135400.0,16.7585,16.7704,16.7525,16.7585,135400.0
2010-07-01 15:20:00,28.11,28.12,28.06,28.08,74200.0,16.7525,16.7585,16.7227,16.7346,74200.0
2010-07-01 15:25:00,28.07,28.12,28.06,28.11,109200.0,16.7287,16.7585,16.7227,16.7525,109200.0
2010-07-01 15:30:00,28.12,28.14,28.09,28.13,157000.0,16.7585,16.7704,16.7406,16.7644,157000.0
2010-07-01 15:35:00,28.13,28.16,28.13,28.15,140400.0,16.7644,16.7823,16.7644,16.7764,140400.0
2010-07-01 15:40:00,28.16,28.18,28.14,28.16,169100.0,16.7823,16.7942,16.7704,16.7823,169100.0
2010-07-01 15:45:00,28.16,28.18,28.11,28.11,157300.0,16.7823,16.7942,16.7525,16.7525,157300.0
2010-07-01 15:50:00,28.1,28.16,28.07,28.16,146000.0,16.7466,16.7823,16.7287,16.7823,146000.0
2010-07-01 15:55:00,28.16,28.19,28.14,28.14,414300.0,16.7823,16.8002,16.7704,16.7704,414300.0
2010-07-02 09:30:00,28.18,28.22,28.1,28.21,90200.0,16.7942,16.8181,16.7466,16.8121,90200.0
2010-07-02 09:35:00,28.21,28.33,28.21,28.26,158800.0,16.8121,16.8836,16.8121,16.8419,158800.0
2010-07-02 09:40:00,28.26,28.27,28.2,28.21,68000.0,16.8419,16.8479,16.8062,16.8121,68000.0
2010-07-02 09:45:00,28.22,28.24,28.17,28.17,63800.0,16.8181,16.83,16.7883,16.7883,63800.0
2010-07-02 09:50:00,28.17,28.19,28.14,28.15,71100.0,16.7883,16.8002,16.7704,16.7764,71100.0
2010-07-02 09:55:00,28.13,28.23,28.12,28.22,89100.0,16.7644,16.824,16.7585,16.8181,89100.0
2010-07-02 10:00:00,28.22,28.22,28.13,28.13,101900.0,16.8181,16.8181,16.7644,16.7644,101900.0
2010-07-02 10:05:00,28.13,28.19,28.13,28.17,100700.0,16.7644,16.8002,16.7644,16.7883,100700.0
2010-07-02 10:10:00,28.18,28.25,28.18,28.24,94700.0,16.7942,16.836,16.7942,16.83,94700.0
2010-07-02 10:15:00,28.24,28.28,28.23,28.28,43200.0,16.83,16.8538,16.824,16.8538,43200.0
2010-07-02 10:20:00,28.28,28.34,28.27,28.33,37500.0,16.8538,16.8896,16.8479,16.8836,37500.0
2010-07-02 10:25:00,28.33,28.33,28.28,28.28,38300.0,16.8836,16.8836,16.8538,16.8538,38300.0
2010-07-02 10:30:00,28.29,28.3,28.26,28.28,47700.0,16.8598,16.8658,16.8419,16.8538,47700.0
2010-07-02 10:35:00,28.28,28.3,28.26,28.3,21500.0,16.8538,16.8658,16.8419,16.8658,21500.0
2010-07-02 10:40:00,28.31,28.34,28.31,28.31,41100.0,16.8717,16.8896,16.8717,16.8717,41100.0
2010-07-02 10:45:00,28.31,28.33,28.3,28.32,54300.0,16.8717,16.8836,16.8658,16.8777,54300.0
2010-07-02 10:50:00,28.33,28.34,28.28,28.3,70100.0,16.8836,16.8896,16.8538,16.8658,70100.0
2010-07-02 10:55:00,28.3,28.31,28.29,28.3,64800.0,16.8658,16.8717,16.8598,16.8658,64800.0
2010-07-02 11:00:00,28.3,28.3,28.23,28.24,78400.0,16.8658,16.8658,16.824,16.83,78400.0
2010-07-02 11:05:00,28.25,28.3,28.25,28.29,51900.0,16.836,16.8658,16.836,16.8598,51900.0
2010-07-02 11:10:00,28.29,28.31,28.28,28.31,46800.0,16.8598,16.8717,16.8538,16.8717,46800.0
2010-07-02 11:15:00,28.31,28.32,28.25,28.25,152400.0,16.8717,16.8777,16.836,16.836,152400.0
2010-07-02 11:20:00,28.25,28.26,28.23,28.25,76000.0,16.836,16.8419,16.824,16.836,76000.0
2010-07-02 11:25:00,28.26,28.27,28.22,28.22,80600.0,16.8419,16.8479,16.8181,16.8181,80600.0
2010-07-02 11:30:00,28.22,28.22,28.19,28.2,18500.0,16.8181,16.8181,16.8002,16.8062,18500.0
2010-07-02 11:35:00,28.19,28.19,28.1,28.11,94600.0,16.8002,16.8002,16.7466,16.7525,94600.0
2010-07-02 11:40:00,28.1,28.13,28.08,28.13,118300.0,16.7466,16.7644,16.7346,16.7644,118300.0
2010-07-02 11:45:00,28.12,28.15,28.1,28.14,175700.0,16.7585,16.7764,16.7466,16.7704,175700.0
2010-07-02 11:50:00,28.15,28.22,28.14,28.21,252300.0,16.7764,16.8181,16.7704,16.8121,252300.0
2010-07-02 11:55:00,28.21,28.21,28.17,28.17,194700.0,16.8121,16.8121,16.7883,16.7883,194700.0
2010-07-02 12:00:00,28.17,28.17,28.12,28.15,30700.0,16.7883,16.7883,16.7585,16.7764,30700.0
2010-07-02 12:05:00,28.16,28.18,28.15,28.18,25700.0,16.7823,16.7942,16.7764,16.7942,25700.0
2010-07-02 12:10:00,28.18,28.21,28.18,28.2,225100.0,16.7942,16.8121,16.7942,16.8062,225100.0
2010-07-02 12:15:00,28.2,28.21,28.16,28.18,41700.0,16.8062,16.8121,16.7823,16.7942,41700.0
2010-07-02 12:20:00,28.18,28.2,28.15,28.18,57100.0,16.7942,16.8062,16.7764,16.7942,57100.0
2010-07-02 12:25:00,28.19,28.19,28.17,28.18,46600.0,16.8002,16.8002,16.7883,16.7942,46600.0
2010-07-02 12:30:00,28.18,28.21,28.17,28.2,32000.0,16.7942,16.8121,16.7883,16.8062,32000.0
2010-07-02 12:35:00,28.19,28.2,28.15,28.16,10800.0,16.8002,16.8062,16.7764,16.7823,10800.0
2010-07-02 12:40:00,28.17,28.17,28.13,28.14,31200.0,16.7883,16.7883,16.7644,16.7704,31200.0
2010-07-02 12:45:00,28.14,28.14,28.11,28.13,42300.0,16.7704,16.7704,16.7525,16.7644,42300.0
2010-07-02 12:50:00,28.13,28.15,28.13,28.14,36000.0,16.7644,16.7764,16.7644,16.7704,36000.0
2010-07-02 12:55:00,28.14,28.16,28.14,28.15,62600.0,16.7704,16.7823,16.7704,16.7764,62600.0
2010-07-02 13:00:00,28.15,28.15,28.09,28.12,103900.0,16.7764,16.7764,16.7406,16.7585,103900.0
2010-07-02 13:05:00,28.11,28.18,28.11,28.17,79600.0,16.7525,16.7942,16.7525,16.7883,79600.0
2010-07-02 13:10:00,28.18,28.18,28.16,28.17,40700.0,16.7942,16.7942,16.7823,16.7883,40700.0
2010-07-02 13:15:00,28.17,28.19,28.16,28.17,72800.0,16.7883,16.8002,16.7823,16.7883,72800.0
2010-07-02 13:20:00,28.17,28.17,28.13,28.13,61200.0,16.7883,16.7883,16.7644,16.7644,61200.0
2010-07-02 13:25:00,28.13,28.15,28.1,28.11,53500.0,16.7644,16.7764,16.7466,16.7525,53500.0
2010-07-02 13:30:00,28.11,28.19,28.1,28.19,245500.0,16.7525,16.8002,16.7466,16.8002,245500.0
2010-07-02 13:35:00,28.2,28.22,28.2,28.21,217100.0,16.8062,16.8181,16.8062,16.8121,217100.0
2010-07-02 13:40:00,28.2,28.21,28.16,28.17,60500.0,16.8062,16.8121,16.7823,16.7883,60500.0
2010-07-02 13:45:00,28.17,28.2,28.17,28.2,85700.0,16.7883,16.8062,16.7883,16.8062,85700.0
2010-07-02 13:50:00,28.2,28.21,28.19,28.19,65300.0,16.8062,16.8121,16.8002,16.8002,65300.0
2010-07-02 13:55:00,28.19,28.21,28.19,28.2,8000.0,16.8002,16.8121,16.8002,16.8062,8000.0
2010-07-02 14:00:00,28.2,28.21,28.19,28.2,141100.0,16.8062,16.8121,16.8002,16.8062,141100.0
2010-07-02 14:05:00,28.2,28.2,28.17,28.18,36500.0,16.8062,16.8062,16.7883,16.7942,36500.0
2010-07-02 14:10:00,28.18,28.18,28.16,28.17,25400.0,16.7942,16.7942,16.7823,16.7883,25400.0
2010-07-02 14:15:00,28.17,28.19,28.16,28.19,39100.0,16.7883,16.8002,16.7823,16.8002,39100.0
2010-07-02 14:20:00,28.19,28.19,28.18,28.18,16200.0,16.8002,16.8002,16.7942,16.7942,16200.0
2010-07-02 14:25:00,28.19,28.19,28.17,28.18,45100.0,16.8002,16.8002,16.7883,16.7942,45100.0
2010-07-02 14:30:00,28.18,28.18,28.16,28.17,88700.0,16.7942,16.7942,16.7823,16.7883,88700.0
2010-07-02 14:35:00,28.17,28.2,28.16,28.18,44700.0,16.7883,16.8062,16.7823,16.7942,44700.0
2010-07-02 14:40:00,28.17,28.18,28.16,28.17,47700.0,16.7883,16.7942,16.7823,16.7883,47700.0
2010-07-02 14:45:00,28.17,28.18,28.16,28.16,77400.0,16.7883,16.7942,16.7823,16.7823,77400.0
2010-07-02 14:50:00,28.15,28.15,28.13,28.15,29500.0,16.7764,16.7764,16.7644,16.7764,29500.0
2010-07-02 14:55:00,28.16,28.17,28.15,28.17,57600.0,16.7823,16.7883,16.7764,16.7883,57600.0
2010-07-02 15:00:00,28.16,28.21,28.16,28.2,32100.0,16.7823,16.8121,16.7823,16.8062,32100.0
2010-07-02 15:05:00,28.2,28.22,28.19,28.22,39600.0,16.8062,16.8181,16.8002,16.8181,39600.0
2010-07-02 15:10:00,28.23,28.23,28.19,28.19,34600.0,16.824,16.824,16.8002,16.8002,34600.0
2010-07-02 15:15:00,28.19,28.21,28.18,28.21,32700.0,16.8002,16.8121,16.7942,16.8121,32700.0
2010-07-02 15:20:00,28.2,28.22,28.19,28.21,38400.0,16.8062,16.8181,16.8002,16.8121,38400.0
2010-07-02 15:25:00,28.21,28.26,28.2,28.24,57300.0,16.8121,16.8419,16.8062,16.83,57300.0
2010-07-02 15:30:00,28.24,28.25,28.22,28.23,26800.0,16.83,16.836,16.8181,16.824,26800.0
2010-07-02 15:35:00,28.23,28.29,28.23,28.28,89600.0,16.824,16.8598,16.824,16.8538,89600.0
2010-07-02 15:40:00,28.28,28.28,28.25,28.27,50500.0,16.8538,16.8538,16.836,16.8479,50500.0
2010-07-02 15:45:00,28.27,28.34,28.27,28.32,75500.0,16.8479,16.8896,16.8479,16.8777,75500.0
2010-07-02 15:50:00,28.31,28.32,28.27,28.27,95100.0,16.8717,16.8777,16.8479,16.8479,95100.0
2010-07-02 15:55:00,28.28,28.28,28.15,28.15,362100.0,16.8538,16.8538,16.7764,16.7764,362100.0
2010-07-06 09:30:00,28.4,28.43,28.36,28.38,135800.0,16.9254,16.9432,16.9015,16.9134,135800.0
2010-07-06 09:35:00,28.37,28.39,28.31,28.32,93400.0,16.9075,16.9194,16.8717,16.8777,93400.0
2010-07-06 09:40:00,28.32,28.36,28.31,28.35,109600.0,16.8777,16.9015,16.8717,16.8956,109600.0
2010-07-06 09:45:00,28.35,28.38,28.35,28.37,210200.0,16.8956,16.9134,16.8956,16.9075,210200.0
2010-07-06 09:50:00,28.38,28.43,28.38,28.43,42300.0,16.9134,16.9432,16.9134,16.9432,42300.0
2010-07-06 09:55:00,28.42,28.44,28.4,28.41,104900.0,16.9373,16.9492,16.9254,16.9313,104900.0
2010-07-06 10:00:00,28.41,28.44,28.34,28.44,289300.0,16.9313,16.9492,16.8896,16.9492,289300.0
2010-07-06 10:05:00,28.44,28.45,28.42,28.43,63500.0,16.9492,16.9551,16.9373,16.9432,63500.0
2010-07-06 10:10:00,28.44,28.52,28.43,28.5,195400.0,16.9492,16.9969,16.9432,16.9849,195400.0
2010-07-06 10:15:00,28.5,28.53,28.49,28.52,98500.0,16.9849,17.0028,16.979,16.9969,98500.0
2010-07-06 10:20:00,28.52,28.52,28.45,28.45,36000.0,16.9969,16.9969,16.9551,16.9551,36000.0
2010-07-06 10:25:00,28.45,28.49,28.44,28.48,17200.0,16.9551,16.979,16.9492,16.973,17200.0
2010-07-06 10:30:00,28.47,28.52,28.46,28.52,32500.0,16.9671,16.9969,16.9611,16.9969,32500.0
2010-07-06 10:35:00,28.52,28.57,28.52,28.57,17200.0,16.9969,17.0267,16.9969,17.0267,17200.0
2010-07-06 10:40:00,28.57,28.59,28.57,28.59,85200.0,17.0267,17.0386,17.0267,17.0386,85200.0
2010-07-06 10:45:00,28.59,28.64,28.59,28.64,60900.0,17.0386,17.0684,17.0386,17.0684,60900.0
2010-07-06 10:50:00,28.64,28.65,28.62,28.63,37500.0,17.0684,17.0743,17.0565,17.0624,37500.0
2010-07-06 10:55:00,28.64,28.64,28.57,28.57,124000.0,17.0684,17.0684,17.0267,17.0267,124000.0
2010-07-06 11:00:00,28.58,28.61,28.57,28.61,128200.0,17.0326,17.0505,17.0267,17.0505,128200.0
2010-07-06 11:05:00,28.61,28.63,28.6,28.61,53100.0,17.0505,17.0624,17.0445,17.0505,53100.0
2010-07-06 11:10:00,28.62,28.62,28.53,28.54,39400.0,17.0565,17.0565,17.0028,17.0088,39400.0
2010-07-06 11:15:00,28.54,28.55,28.52,28.53,68800.0,17.0088,17.0147,16.9969,17.0028,68800.0
2010-07-06 11:20:00,28.53,28.54,28.51,28.53,110400.0,17.0028,17.0088,16.9909,17.0028,110400.0
2010-07-06 11:25:00,28.53,28.55,28.53,28.55,59800.0,17.0028,17.0147,17.0028,17.0147,59800.0
2010-07-06 11:30:00,28.55,28.59,28.54,28.59,106800.0,17.0147,17.0386,17.0088,17.0386,106800.0
2010-07-06 11:35:00,28.59,28.59,28.57,28.58,20000.0,17.0386,17.0386,17.0267,17.0326,20000.0
2010-07-06 11:40:00,28.58,28.58,28.56,28.57,27800.0,17.0326,17.0326,17.0207,17.0267,27800.0
2010-07-06 11:45:00,28.57,28.57,28.53,28.57,297600.0,17.0267,17.0267,17.0028,17.0267,297600.0
2010-07-06 11:50:00,28.58,28.58,28.55,28.56,16500.0,17.0326,17.0326,17.0147,17.0207,16500.0
2010-07-06 11:55:00,28.56,28.61,28.56,28.6,21800.0,17.0207,17.0505,17.0207,17.0445,21800.0
2010-07-06 12:00:00,28.6,28.61,28.59,28.6,14700.0,17.0445,17.0505,17.0386,17.0445,14700.0
2010-07-06 12:05:00,28.6,28.65,28.6,28.64,11600.0,17.0445,17.0743,17.0445,17.0684,11600.0
2010-07-06 12:10:00,28.64,28.65,28.58,28.59,191700.0,17.0684,17.0743,17.0326,17.0386,191700.0
2010-07-06 12:15:00,28.59,28.6,28.59,28.6,20300.0,17.0386,17.0445,17.0386,17.0445,20300.0
2010-07-06 12:20:00,28.61,28.61,28.58,28.59,61300.0,17.0505,17.0505,17.0326,17.0386,61300.0
2010-07-06 12:25:00,28.58,28.58,28.54,28.56,69600.0,17.0326,17.0326,17.0088,17.0207,69600.0
2010-07-06 12:30:00,28.56,28.57,28.55,28.56,111100.0,17.0207,17.0267,17.0147,17.0207,111100.0
2010-07-06 12:35:00,28.56,28.59,28.56,28.58,28400.0,17.0207,17.0386,17.0207,17.0326,28400.0
2010-07-06 12:40:00,28.58,28.58,28.5,28.51,189200.0,17.0326,17.0326,16.9849,16.9909,189200.0
2010-07-06 12:45:00,28.51,28.55,28.51,28.52,74600.0,16.9909,17.0147,16.9909,16.9969,74600.0
2010-07-06 12:50:00,28.52,28.52,28.49,28.5,81300.0,16.9969,16.9969,16.979,16.9849,81300.0
2010-07-06 12:55:00,28.49,28.49,28.45,28.46,104400.0,16.979,16.979,16.9551,16.9611,104400.0
2010-07-06 13:00:00,28.47,28.48,28.46,28.47,23900.0,16.9671,16.973,16.9611,16.9671,23900.0
2010-07-06 13:05:00,28.46,28.48,28.46,28.48,28800.0,16.9611,16.973,16.9611,16.973,28800.0
2010-07-06 13:10:00,28.47,28.49,28.47,28.48,60600.0,16.9671,16.979,16.9671,16.973,60600.0
2010-07-06 13:15:00,28.48,28.49,28.43,28.45,145500.0,16.973,16.979,16.9432,16.9551,145500.0
2010-07-06 13:20:00,28.45,28.46,28.44,28.45,45200.0,16.9551,16.9611,16.9492,16.9551,45200.0
2010-07-06 13:25:00,28.45,28.52,28.41,28.52,250500.0,16.9551,16.9969,16.9313,16.9969,250500.0
2010-07-06 13:30:00,28.52,28.54,28.5,28.53,94700.0,16.9969,17.0088,16.9849,17.0028,94700.0
2010-07-06 13:35:00,28.53,28.53,28.42,28.42,355500.0,17.0028,17.0028,16.9373,16.9373,355500.0
2010-07-06 13:40:00,28.42,28.45,28.4,28.41,106600.0,16.9373,16.9551,16.9254,16.9313,106600.0
2010-07-06 13:45:00,28.41,28.41,28.37,28.38,38000.0,16.9313,16.9313,16.9075,16.9134,38000.0
2010-07-06 13:50:00,28.38,28.4,28.34,28.34,118600.0,16.9134,16.9254,16.8896,16.8896,118600.0
2010-07-06 13:55:00,28.34,28.36,28.33,28.34,40400.0,16.8896,16.9015,16.8836,16.8896,40400.0
2010-07-06 14:00:00,28.34,28.4,28.34,28.39,188700.0,16.8896,16.9254,16.8896,16.9194,188700.0
2010-07-06 14:05:00,28.39,28.39,28.3,28.31,169400.0,16.9194,16.9194,16.8658,16.8717,169400.0
2010-07-06 14:10:00,28.32,28.32,28.27,28.28,53600.0,16.8777,16.8777,16.8479,16.8538,53600.0
2010-07-06 14:15:00,28.28,28.36,28.28,28.36,211100.0,16.8538,16.9015,16.8538,16.9015,211100.0
2010-07-06 14:20:00,28.35,28.37,28.33,28.34,152400.0,16.8956,16.9075,16.8836,16.8896,152400.0
2010-07-06 14:25:00,28.34,28.4,28.34,28.34,426300.0,16.8896,16.9254,16.8896,16.8896,426300.0
2010-07-06 14:30:00,28.35,28.35,28.33,28.35,106100.0,16.8956,16.8956,16.8836,16.8956,106100.0
2010-07-06 14:35:00,28.36,28.44,28.36,28.44,287800.0,16.9015,16.9492,16.9015,16.9492,287800.0
2010-07-06 14:40:00,28.44,28.44,28.38,28.4,318600.0,16.9492,16.9492,16.9134,16.9254,318600.0
2010-07-06 14:45:00,28.39,28.4,28.37,28.38,24200.0,16.9194,16.9254,16.9075,16.9134,24200.0
2010-07-06 14:50:00,28.37,28.4,28.36,28.4,42700.0,16.9075,16.9254,16.9015,16.9254,42700.0
2010-07-06 14:55:00,28.4,28.4,28.33,28.33,40500.0,16.9254,16.9254,16.8836,16.8836,40500.0
2010-07-06 15:00:00,28.33,28.34,28.31,28.32,126500.0,16.8836,16.8896,16.8717,16.8777,126500.0
2010-07-06 15:05:00,28.33,28.33,28.27,28.3,72800.0,16.8836,16.8836,16.8479,16.8658,72800.0
2010-07-06 15:10:00,28.3,28.32,28.26,28.32,59900.0,16.8658,16.8777,16.8419,16.8777,59900.0
2010-07-06 15:15:00,28.32,28.34,28.28,28.29,28400.0,16.8777,16.8896,16.8538,16.8598,28400.0
2010-07-06 15:20:00,28.28,28.29,28.23,28.23,37700.0,16.8538,16.8598,16.824,16.824,37700.0
2010-07-06 15:25:00,28.24,28.3,28.23,28.28,77400.0,16.83,16.8658,16.824,16.8538,77400.0
2010-07-06 15:30:00,28.3,28.32,28.28,28.32,85600.0,16.8658,16.8777,16.8538,16.8777,85600.0
2010-07-06 15:35:00,28.32,28.36,28.32,28.33,79200.0,16.8777,16.9015,16.8777,16.8836,79200.0
2010-07-06 15:40:00,28.33,28.42,28.33,28.41,263300.0,16.8836,16.9373,16.8836,16.9313,263300.0
2010-07-06 15:45:00,28.41,28.48,28.41,28.42,107600.0,16.9313,16.973,16.9313,16.9373,107600.0
2010-07-06 15:50:00,28.43,28.44,28.39,28.39,133400.0,16.9432,16.9492,16.9194,16.9194,133400.0
2010-07-06 15:55:00,28.39,28.5,28.39,28.5,602300.0,16.9194,16.9849,16.9194,16.9849,602300.0
2010-07-07 09:30:00,28.51,28.55,28.49,28.52,42100.0,16.9909,17.0147,16.979,16.9969,42100.0
2010-07-07 09:35:00,28.51,28.58,28.51,28.58,58200.0,16.9909,17.0326,16.9909,17.0326,58200.0
2010-07-07 09:40:00,28.6,28.62,28.58,28.62,27800.0,17.0445,17.0565,17.0326,17.0565,27800.0
2010-07-07 09:45:00,28.61,28.66,28.61,28.65,168400.0,17.0505,17.0803,17.0505,17.0743,168400.0
2010-07-07 09:50:00,28.66,28.68,28.65,28.66,123100.0,17.0803,17.0922,17.0743,17.0803,123100.0
2010-07-07 09:55:00,28.67,28.69,28.66,28.68,132000.0,17.0863,17.0982,17.0803,17.0922,132000.0
2010-07-07 10:00:00,28.67,28.73,28.67,28.72,72300.0,17.0863,17.122,17.0863,17.1161,72300.0
2010-07-07 10:05:00,28.73,28.74,28.71,28.72,43700.0,17.122,17.128,17.1101,17.1161,43700.0
2010-07-07 10:10:00,28.72,28.77,28.72,28.76,101800.0,17.1161,17.1459,17.1161,17.1399,101800.0
2010-07-07 10:15:00,28.76,28.8,28.76,28.78,95600.0,17.1399,17.1637,17.1399,17.1518,95600.0
2010-07-07 10:20:00,28.79,28.82,28.78,28.82,90100.0,17.1578,17.1757,17.1518,17.1757,90100.0
2010-07-07 10:25:00,28.82,28.83,28.81,28.83,25000.0,17.1757,17.1816,17.1697,17.1816,25000.0
2010-07-07 10:30:00,28.82,28.87,28.82,28.87,37300.0,17.1757,17.2055,17.1757,17.2055,37300.0
2010-07-07 10:35:00,28.87,28.9,28.86,28.89,83400.0,17.2055,17.2233,17.1995,17.2174,83400.0
2010-07-07 10:40:00,28.89,28.91,28.88,28.9,111500.0,17.2174,17.2293,17.2114,17.2233,111500.0
2010-07-07 10:45:00,28.9,28.96,28.9,28.96,80600.0,17.2233,17.2591,17.2233,17.2591,80600.0
2010-07-07 10:50:00,28.96,29.03,28.95,29.01,99800.0,17.2591,17.3008,17.2531,17.2889,99800.0
2010-07-07 10:55:00,29.01,29.03,29.01,29.02,136700.0,17.2889,17.3008,17.2889,17.2948,136700.0
2010-07-07 11:00:00,29.03,29.03,29.0,29.0,83900.0,17.3008,17.3008,17.2829,17.2829,83900.0
2010-07-07 11:05:00,29.0,29.0,28.91,28.92,168300.0,17.2829,17.2829,17.2293,17.2353,168300.0
2010-07-07 11:10:00,28.91,28.98,28.91,28.98,137400.0,17.2293,17.271,17.2293,17.271,137400.0
2010-07-07 11:15:00,28.98,29.0,28.97,29.0,31300.0,17.271,17.2829,17.2651,17.2829,31300.0
2010-07-07 11:20:00,28.99,29.0,28.98,29.0,38000.0,17.277,17.2829,17.271,17.2829,38000.0
2010-07-07 11:25:00,29.0,29.0,28.97,28.98,48900.0,17.2829,17.2829,17.2651,17.271,48900.0
2010-07-07 11:30:00,28.98,29.0,28.95,28.99,153200.0,17.271,17.2829,17.2531,17.277,153200.0
2010-07-07 11:35:00,29.0,29.04,28.99,29.03,55200.0,17.2829,17.3068,17.277,17.3008,55200.0
2010-07-07 11:40:00,29.04,29.04,28.96,28.97,49400.0,17.3068,17.3068,17.2591,17.2651,49400.0
2010-07-07 11:45:00,28.96,28.96,28.91,28.91,61700.0,17.2591,17.2591,17.2293,17.2293,61700.0
2010-07-07 11:50:00,28.9,28.91,28.84,28.84,161900.0,17.2233,17.2293,17.1876,17.1876,161900.0
2010-07-07 11:55:00,28.83,28.87,28.83,28.87,107200.0,17.1816,17.2055,17.1816,17.2055,107200.0
2010-07-07 12:00:00,28.87,28.91,28.86,28.91,46400.0,17.2055,17.2293,17.1995,17.2293,46400.0
2010-07-07 12:05:00,28.92,28.92,28.89,28.9,32200.0,17.2353,17.2353,17.2174,17.2233,32200.0
2010-07-07 12:10:00,28.9,28.92,28.9,28.91,29300.0,17.2233,17.2353,17.2233,17.2293,29300.0
2010-07-07 12:15:00,28.91,28.92,28.89,28.89,26100.0,17.2293,17.2353,17.2174,17.2174,26100.0
2010-07-07 12:20:00,28.89,28.9,28.88,28.89,22300.0,17.2174,17.2233,17.2114,17.2174,22300.0
2010-07-07 12:25:00,28.88,28.92,28.88,28.92,21500.0,17.2114,17.2353,17.2114,17.2353,21500.0
2010-07-07 12:30:00,28.93,28.96,28.93,28.95,23700.0,17.2412,17.2591,17.2412,17.2531,23700.0
2010-07-07 12:35:00,28.94,28.95,28.93,28.93,19900.0,17.2472,17.2531,17.2412,17.2412,19900.0
2010-07-07 12:40:00,28.93,28.93,28.91,28.92,19600.0,17.2412,17.2412,17.2293,17.2353,19600.0
2010-07-07 12:45:00,28.92,28.96,28.92,28.96,19600.0,17.2353,17.2591,17.2353,17.2591,19600.0
2010-07-07 12:50:00,28.96,28.99,28.95,28.99,25600.0,17.2591,17.277,17.2531,17.277,25600.0
2010-07-07 12:55:00,28.99,29.02,28.98,29.0,49800.0,17.277,17.2948,17.271,17.2829,49800.0
2010-07-07 13:00:00,29.01,29.03,29.0,29.02,43000.0,17.2889,17.3008,17.2829,17.2948,43000.0
2010-07-07 13:05:00,29.01,29.03,29.01,29.03,25800.0,17.2889,17.3008,17.2889,17.3008,25800.0
2010-07-07 13:10:00,29.03,29.1,29.02,29.1,117100.0,17.3008,17.3425,17.2948,17.3425,117100.0
2010-07-07 13:15:00,29.09,29.14,29.09,29.12,106600.0,17.3366,17.3664,17.3366,17.3544,106600.0
2010-07-07 13:20:00,29.13,29.13,29.1,29.11,27800.0,17.3604,17.3604,17.3425,17.3485,27800.0
2010-07-07 13:25:00,29.11,29.15,29.11,29.15,129200.0,17.3485,17.3723,17.3485,17.3723,129200.0
2010-07-07 13:30:00,29.15,29.15,29.12,29.13,79100.0,17.3723,17.3723,17.3544,17.3604,79100.0
2010-07-07 13:35:00,29.12,29.14,29.12,29.12,25200.0,17.3544,17.3664,17.3544,17.3544,25200.0
2010-07-07 13:40:00,29.12,29.12,29.1,29.1,16500.0,17.3544,17.3544,17.3425,17.3425,16500.0
2010-07-07 13:45:00,29.1,29.14,29.1,29.14,10400.0,17.3425,17.3664,17.3425,17.3664,10400.0
2010-07-07 13:50:00,29.14,29.14,29.12,29.14,21300.0,17.3664,17.3664,17.3544,17.3664,21300.0
2010-07-07 13:55:00,29.14,29.17,29.12,29.16,45900.0,17.3664,17.3842,17.3544,17.3783,45900.0
2010-07-07 14:00:00,29.16,29.19,29.16,29.18,46000.0,17.3783,17.3962,17.3783,17.3902,46000.0
2010-07-07 14:05:00,29.18,29.19,29.16,29.18,21000.0,17.3902,17.3962,17.3783,17.3902,21000.0
2010-07-07 14:10:00,29.17,29.2,29.17,29.19,38100.0,17.3842,17.4021,17.3842,17.3962,38100.0
2010-07-07 14:15:00,29.19,29.19,29.18,29.18,14100.0,17.3962,17.3962,17.3902,17.3902,14100.0
2010-07-07 14:20:00,29.18,29.18,29.16,29.18,25400.0,17.3902,17.3902,17.3783,17.3902,25400.0
2010-07-07 14:25:00,29.18,29.21,29.17,29.21,119900.0,17.3902,17.4081,17.3842,17.4081,119900.0
2010-07-07 14:30:00,29.2,29.21,29.19,29.2,45500.0,17.4021,17.4081,17.3962,17.4021,45500.0
2010-07-07 14:35:00,29.2,29.21,29.19,29.21,13800.0,17.4021,17.4081,17.3962,17.4081,13800.0
2010-07-07 14:40:00,29.2,29.23,29.2,29.2,29500.0,17.4021,17.42,17.4021,17.4021,29500.0
2010-07-07 14:45:00,29.2,29.23,29.2,29.22,62800.0,17.4021,17.42,17.4021,17.414,62800.0
2010-07-07 14:50:00,29.22,29.24,29.21,29.23,36700.0,17.414,17.426,17.4081,17.42,36700.0
2010-07-07 14:55:00,29.23,29.26,29.21,29.26,62200.0,17.42,17.4379,17.4081,17.4379,62200.0
2010-07-07 15:00:00,29.26,29.26,29.2,29.2,230000.0,17.4379,17.4379,17.4021,17.4021,230000.0
2010-07-07 15:05:00,29.2,29.21,29.19,29.21,331600.0,17.4021,17.4081,17.3962,17.4081,331600.0
2010-07-07 15:10:00,29.21,29.26,29.21,29.26,36900.0,17.4081,17.4379,17.4081,17.4379,36900.0
2010-07-07 15:15:00,29.25,29.27,29.24,29.27,116200.0,17.4319,17.4438,17.426,17.4438,116200.0
2010-07-07 15:20:00,29.27,29.3,29.25,29.28,71800.0,17.4438,17.4617,17.4319,17.4498,71800.0
2010-07-07 15:25:00,29.28,29.29,29.27,29.29,63300.0,17.4498,17.4558,17.4438,17.4558,63300.0
2010-07-07 15:30:00,29.29,29.31,29.28,29.3,79000.0,17.4558,17.4677,17.4498,17.4617,79000.0
2010-07-07 15:35:00,29.3,29.31,29.28,29.28,249400.0,17.4617,17.4677,17.4498,17.4498,249400.0
2010-07-07 15:40:00,29.28,29.34,29.27,29.34,297900.0,17.4498,17.4856,17.4438,17.4856,297900.0
2010-07-07 15:45:00,29.34,29.37,29.33,29.36,213600.0,17.4856,17.5034,17.4796,17.4975,213600.0
2010-07-07 15:50:00,29.35,29.4,29.34,29.39,335800.0,17.4915,17.5213,17.4856,17.5154,335800.0
2010-07-07 15:55:00,29.4,29.41,29.36,29.37,810700.0,17.5213,17.5273,17.4975,17.5034,810700.0
2010-07-08 09:30:00,29.46,29.56,29.46,29.49,133200.0,17.5571,17.6167,17.5571,17.575,133200.0
2010-07-08 09:35:00,29.49,29.55,29.49,29.53,172900.0,17.575,17.6107,17.575,17.5988,172900.0
2010-07-08 09:40:00,29.53,29.53,29.48,29.5,182400.0,17.5988,17.5988,17.569,17.5809,182400.0
2010-07-08 09:45:00,29.5,29.52,29.49,29.49,119500.0,17.5809,17.5928,17.575,17.575,119500.0
2010-07-08 09:50:00,29.49,29.52,29.49,29.51,149100.0,17.575,17.5928,17.575,17.5869,149100.0
2010-07-08 09:55:00,29.51,29.52,29.49,29.51,71200.0,17.5869,17.5928,17.575,17.5869,71200.0
2010-07-08 10:00:00,29.51,29.57,29.51,29.55,94500.0,17.5869,17.6226,17.5869,17.6107,94500.0
2010-07-08 10:05:00,29.56,29.56,29.52,29.52,222500.0,17.6167,17.6167,17.5928,17.5928,222500.0
2010-07-08 10:10:00,29.51,29.52,29.49,29.51,127900.0,17.5869,17.5928,17.575,17.5869,127900.0
2010-07-08 10:15:00,29.5,29.54,29.49,29.53,27000.0,17.5809,17.6047,17.575,17.5988,27000.0
2010-07-08 10:20:00,29.53,29.54,29.51,29.52,45000.0,17.5988,17.6047,17.5869,17.5928,45000.0
2010-07-08 10:25:00,29.52,29.52,29.49,29.51,31500.0,17.5928,17.5928,17.575,17.5869,31500.0
2010-07-08 10:30:00,29.5,29.5,29.47,29.49,29300.0,17.5809,17.5809,17.563,17.575,29300.0
2010-07-08 10:35:00,29.49,29.49,29.45,29.45,28600.0,17.575,17.575,17.5511,17.5511,28600.0
2010-07-08 10:40:00,29.45,29.45,29.4,29.4,34600.0,17.5511,17.5511,17.5213,17.5213,34600.0
2010-07-08 10:45:00,29.4,29.4,29.36,29.38,113800.0,17.5213,17.5213,17.4975,17.5094,113800.0
2010-07-08 10:50:00,29.38,29.38,29.36,29.38,22700.0,17.5094,17.5094,17.4975,17.5094,22700.0
2010-07-08 10:55:00,29.37,29.45,29.37,29.45,39700.0,17.5034,17.5511,17.5034,17.5511,39700.0
2010-07-08 11:00:00,29.44,29.49,29.44,29.48,93700.0,17.5452,17.575,17.5452,17.569,93700.0
2010-07-08 11:05:00,29.47,29.48,29.46,29.47,51400.0,17.563,17.569,17.5571,17.563,51400.0
2010-07-08 11:10:00,29.46,29.49,29.46,29.48,56500.0,17.5571,17.575,17.5571,17.569,56500.0
2010-07-08 11:15:00,29.48,29.51,29.48,29.51,41900.0,17.569,17.5869,17.569,17.5869,41900.0
2010-07-08 11:20:00,29.51,29.52,29.49,29.51,36000.0,17.5869,17.5928,17.575,17.5869,36000.0
2010-07-08 11:25:00,29.51,29.51,29.48,29.48,21900.0,17.5869,17.5869,17.569,17.569,21900.0
2010-07-08 11:30:00,29.49,29.53,29.48,29.52,22700.0,17.575,17.5988,17.569,17.5928,22700.0
2010-07-08 11:35:00,29.52,29.54,29.49,29.49,69600.0,17.5928,17.6047,17.575,17.575,69600.0
2010-07-08 11:40:00,29.49,29.5,29.45,29.45,74800.0,17.575,17.5809,17.5511,17.5511,74800.0
2010-07-08 11:45:00,29.45,29.54,29.45,29.53,30100.0,17.5511,17.6047,17.5511,17.5988,30100.0
2010-07-08 11:50:00,29.52,29.52,29.5,29.51,20000.0,17.5928,17.5928,17.5809,17.5869,20000.0
2010-07-08 11:55:00,29.51,29.52,29.46,29.46,242200.0,17.5869,17.5928,17.5571,17.5571,242200.0
2010-07-08 12:00:00,29.45,29.49,29.43,29.47,131900.0,17.5511,17.575,17.5392,17.563,131900.0
2010-07-08 12:05:00,29.47,29.48,29.45,29.46,72300.0,17.563,17.569,17.5511,17.5571,72300.0
2010-07-08 12:10:00,29.45,29.47,29.42,29.42,33700.0,17.5511,17.563,17.5332,17.5332,33700.0
2010-07-08 12:15:00,29.42,29.43,29.39,29.4,172700.0,17.5332,17.5392,17.5154,17.5213,172700.0
2010-07-08 12:20:00,29.4,29.41,29.38,29.38,14300.0,17.5213,17.5273,17.5094,17.5094,14300.0
2010-07-08 12:25:00,29.38,29.39,29.37,29.38,36600.0,17.5094,17.5154,17.5034,17.5094,36600.0
2010-07-08 12:30:00,29.38,29.38,29.37,29.37,26800.0,17.5094,17.5094,17.5034,17.5034,26800.0
2010-07-08 12:35:00,29.38,29.4,29.38,29.39,5600.0,17.5094,17.5213,17.5094,17.5154,5600.0
2010-07-08 12:40:00,29.39,29.39,29.37,29.38,6600.0,17.5154,17.5154,17.5034,17.5094,6600.0
2010-07-08 12:45:00,29.38,29.39,29.37,29.39,12700.0,17.5094,17.5154,17.5034,17.5154,12700.0
2010-07-08 12:50:00,29.38,29.4,29.38,29.39,19800.0,17.5094,17.5213,17.5094,17.5154,19800.0
2010-07-08 12:55:00,29.39,29.39,29.37,29.39,18200.0,17.5154,17.5154,17.5034,17.5154,18200.0
2010-07-08 13:00:00,29.39,29.39,29.38,29.38,3900.0,17.5154,17.5154,17.5094,17.5094,3900.0
2010-07-08 13:05:00,29.39,29.43,29.38,29.42,496000.0,17.5154,17.5392,17.5094,17.5332,496000.0
2010-07-08 13:10:00,29.43,29.43,29.38,29.39,18200.0,17.5392,17.5392,17.5094,17.5154,18200.0
2010-07-08 13:15:00,29.39,29.46,29.39,29.45,177600.0,17.5154,17.5571,17.5154,17.5511,177600.0
2010-07-08 13:20:00,29.46,29.46,29.44,29.45,20900.0,17.5571,17.5571,17.5452,17.5511,20900.0
2010-07-08 13:25:00,29.45,29.45,29.42,29.43,20700.0,17.5511,17.5511,17.5332,17.5392,20700.0
2010-07-08 13:30:00,29.42,29.44,29.41,29.42,19400.0,17.5332,17.5452,17.5273,17.5332,19400.0
2010-07-08 13:35:00,29.41,29.42,29.39,29.4,9700.0,17.5273,17.5332,17.5154,17.5213,9700.0
2010-07-08 13:40:00,29.4,29.42,29.39,29.42,17800.0,17.5213,17.5332,17.5154,17.5332,17800.0
2010-07-08 13:45:00,29.43,29.44,29.43,29.44,11700.0,17.5392,17.5452,17.5392,17.5452,11700.0
2010-07-08 13:50:00,29.44,29.45,29.41,29.42,35900.0,17.5452,17.5511,17.5273,17.5332,35900.0
2010-07-08 13:55:00,29.42,29.44,29.41,29.44,6900.0,17.5332,17.5452,17.5273,17.5452,6900.0
2010-07-08 14:00:00,29.44,29.45,29.42,29.44,9700.0,17.5452,17.5511,17.5332,17.5452,9700.0
2010-07-08 14:05:00,29.43,29.45,29.42,29.42,27200.0,17.5392,17.5511,17.5332,17.5332,27200.0
2010-07-08 14:10:00,29.42,29.42,29.39,29.41,90400.0,17.5332,17.5332,17.5154,17.5273,90400.0
2010-07-08 14:15:00,29.41,29.41,29.36,29.39,80900.0,17.5273,17.5273,17.4975,17.5154,80900.0
2010-07-08 14:20:00,29.4,29.4,29.36,29.36,15100.0,17.5213,17.5213,17.4975,17.4975,15100.0
2010-07-08 14:25:00,29.37,29.4,29.37,29.4,29500.0,17.5034,17.5213,17.5034,17.5213,29500.0
2010-07-08 14:30:00,29.4,29.46,29.4,29.45,42900.0,17.5213,17.5571,17.5213,17.5511,42900.0
2010-07-08 14:35:00,29.44,29.45,29.43,29.43,14600.0,17.5452,17.5511,17.5392,17.5392,14600.0
2010-07-08 14:40:00,29.44,29.45,29.43,29.45,20800.0,17.5452,17.5511,17.5392,17.5511,20800.0
2010-07-08 14:45:00,29.45,29.47,29.44,29.47,26700.0,17.5511,17.563,17.5452,17.563,26700.0
2010-07-08 14:50:00,29.47,29.49,29.46,29.49,20100.0,17.563,17.575,17.5571,17.575,20100.0
2010-07-08 14:55:00,29.48,29.51,29.48,29.49,39700.0,17.569,17.5869,17.569,17.575,39700.0
2010-07-08 15:00:00,29.49,29.5,29.46,29.47,55900.0,17.575,17.5809,17.5571,17.563,55900.0
2010-07-08 15:05:00,29.46,29.48,29.43,29.43,64200.0,17.5571,17.569,17.5392,17.5392,64200.0
2010-07-08 15:10:00,29.43,29.44,29.4,29.4,77700.0,17.5392,17.5452,17.5213,17.5213,77700.0
2010-07-08 15:15:00,29.4,29.46,29.4,29.46,26000.0,17.5213,17.5571,17.5213,17.5571,26000.0
2010-07-08 15:20:00,29.45,29.49,29.45,29.49,37300.0,17.5511,17.575,17.5511,17.575,37300.0
2010-07-08 15:25:00,29.49,29.52,29.49,29.51,26600.0,17.575,17.5928,17.575,17.5869,26600.0
2010-07-08 15:30:00,29.51,29.55,29.51,29.53,85200.0,17.5869,17.6107,17.5869,17.5988,85200.0
2010-07-08 15:35:00,29.53,29.6,29.53,29.6,229200.0,17.5988,17.6405,17.5988,17.6405,229200.0
2010-07-08 15:40:00,29.6,29.62,29.59,29.62,265900.0,17.6405,17.6524,17.6345,17.6524,265900.0
2010-07-08 15:45:00,29.62,29.64,29.58,29.58,304400.0,17.6524,17.6643,17.6286,17.6286,304400.0
2010-07-08 15:50:00,29.58,29.6,29.56,29.57,123300.0,17.6286,17.6405,17.6167,17.6226,123300.0
2010-07-08 15:55:00,29.56,29.63,29.56,29.61,819600.0,17.6167,17.6584,17.6167,17.6465,819600.0
2010-07-09 09:30:00,29.55,29.58,29.49,29.51,55800.0,17.6107,17.6286,17.575,17.5869,55800.0
2010-07-09 09:35:00,29.5,29.56,29.49,29.55,20900.0,17.5809,17.6167,17.575,17.6107,20900.0
2010-07-09 09:40:00,29.55,29.64,29.55,29.62,171100.0,17.6107,17.6643,17.6107,17.6524,171100.0
2010-07-09 09:45:00,29.62,29.62,29.58,29.58,149700.0,17.6524,17.6524,17.6286,17.6286,149700.0
2010-07-09 09:50:00,29.59,29.59,29.57,29.57,21800.0,17.6345,17.6345,17.6226,17.6226,21800.0
2010-07-09 09:55:00,29.58,29.6,29.57,29.58,13000.0,17.6286,17.6405,17.6226,17.6286,13000.0
2010-07-09 10:00:00,29.58,29.65,29.58,29.65,94500.0,17.6286,17.6703,17.6286,17.6703,94500.0
2010-07-09 10:05:00,29.65,29.65,29.6,29.6,12600.0,17.6703,17.6703,17.6405,17.6405,12600.0
2010-07-09 10:10:00,29.6,29.6,29.58,29.59,46600.0,17.6405,17.6405,17.6286,17.6345,46600.0
2010-07-09 10:15:00,29.58,29.58,29.54,29.55,27500.0,17.6286,17.6286,17.6047,17.6107,27500.0
2010-07-09 10:20:00,29.54,29.58,29.54,29.58,36900.0,17.6047,17.6286,17.6047,17.6286,36900.0
2010-07-09 10:25:00,29.58,29.58,29.57,29.58,50700.0,17.6286,17.6286,17.6226,17.6286,50700.0
2010-07-09 10:30:00,29.58,29.61,29.57,29.61,33300.0,17.6286,17.6465,17.6226,17.6465,33300.0
2010-07-09 10:35:00,29.61,29.64,29.6,29.6,55800.0,17.6465,17.6643,17.6405,17.6405,55800.0
2010-07-09 10:40:00,29.6,29.6,29.54,29.54,37200.0,17.6405,17.6405,17.6047,17.6047,37200.0
2010-07-09 10:45:00,29.53,29.54,29.51,29.52,59400.0,17.5988,17.6047,17.5869,17.5928,59400.0
2010-07-09 10:50:00,29.52,29.56,29.52,29.56,24900.0,17.5928,17.6167,17.5928,17.6167,24900.0
2010-07-09 10:55:00,29.56,29.56,29.52,29.52,28100.0,17.6167,17.6167,17.5928,17.5928,28100.0
2010-07-09 11:00:00,29.53,29.54,29.51,29.52,32700.0,17.5988,17.6047,17.5869,17.5928,32700.0
2010-07-09 11:05:00,29.53,29.53,29.47,29.47,31300.0,17.5988,17.5988,17.563,17.563,31300.0
2010-07-09 11:10:00,29.48,29.5,29.47,29.49,41800.0,17.569,17.5809,17.563,17.575,41800.0
2010-07-09 11:15:00,29.49,29.5,29.47,29.49,41200.0,17.575,17.5809,17.563,17.575,41200.0
2010-07-09 11:20:00,29.49,29.49,29.47,29.47,6800.0,17.575,17.575,17.563,17.563,6800.0
2010-07-09 11:25:00,29.47,29.5,29.46,29.5,54400.0,17.563,17.5809,17.5571,17.5809,54400.0
2010-07-09 11:30:00,29.5,29.51,29.49,29.5,40600.0,17.5809,17.5869,17.575,17.5809,40600.0
2010-07-09 11:35:00,29.49,29.54,29.49,29.54,162500.0,17.575,17.6047,17.575,17.6047,162500.0
2010-07-09 11:40:00,29.54,29.58,29.54,29.58,67200.0,17.6047,17.6286,17.6047,17.6286,67200.0
2010-07-09 11:45:00,29.58,29.59,29.57,29.57,25200.0,17.6286,17.6345,17.6226,17.6226,25200.0
2010-07-09 11:50:00,29.56,29.58,29.56,29.57,5000.0,17.6167,17.6286,17.6167,17.6226,5000.0
2010-07-09 11:55:00,29.58,29.6,29.58,29.58,31300.0,17.6286,17.6405,17.6286,17.6286,31300.0
2010-07-09 12:00:00,29.58,29.59,29.57,29.59,6200.0,17.6286,17.6345,17.6226,17.6345,6200.0
2010-07-09 12:05:00,29.6,29.64,29.6,29.64,21100.0,17.6405,17.6643,17.6405,17.6643,21100.0
2010-07-09 12:10:00,29.63,29.65,29.63,29.65,14200.0,17.6584,17.6703,17.6584,17.6703,14200.0
2010-07-09 12:15:00,29.65,29.67,29.64,29.66,26500.0,17.6703,17.6822,17.6643,17.6763,26500.0
2010-07-09 12:20:00,29.67,29.67,29.65,29.66,9300.0,17.6822,17.6822,17.6703,17.6763,9300.0
2010-07-09 12:25:00,29.66,29.69,29.66,29.67,90800.0,17.6763,17.6941,17.6763,17.6822,90800.0
2010-07-09 12:30:00,29.66,29.66,29.62,29.62,9700.0,17.6763,17.6763,17.6524,17.6524,9700.0
2010-07-09 12:35:00,29.62,29.68,29.62,29.68,158900.0,17.6524,17.6882,17.6524,17.6882,158900.0
2010-07-09 12:40:00,29.68,29.69,29.67,29.69,8300.0,17.6882,17.6941,17.6822,17.6941,8300.0
2010-07-09 12:45:00,29.7,29.71,29.68,29.7,40000.0,17.7001,17.7061,17.6882,17.7001,40000.0
2010-07-09 12:50:00,29.7,29.71,29.69,29.71,24200.0,17.7001,17.7061,17.6941,17.7061,24200.0
2010-07-09 12:55:00,29.71,29.73,29.71,29.72,20900.0,17.7061,17.718,17.7061,17.712,20900.0
2010-07-09 13:00:00,29.73,29.73,29.71,29.72,31800.0,17.718,17.718,17.7061,17.712,31800.0
2010-07-09 13:05:00,29.71,29.73,29.71,29.73,173000.0,17.7061,17.718,17.7061,17.718,173000.0
2010-07-09 13:10:00,29.73,29.73,29.68,29.7,157800.0,17.718,17.718,17.6882,17.7001,157800.0
2010-07-09 13:15:00,29.7,29.7,29.69,29.7,19900.0,17.7001,17.7001,17.6941,17.7001,19900.0
2010-07-09 13:20:00,29.7,29.7,29.67,29.68,38900.0,17.7001,17.7001,17.6822,17.6882,38900.0
2010-07-09 13:25:00,29.68,29.7,29.68,29.7,29300.0,17.6882,17.7001,17.6882,17.7001,29300.0
2010-07-09 13:30:00,29.7,29.72,29.69,29.7,13600.0,17.7001,17.712,17.6941,17.7001,13600.0
2010-07-09 13:35:00,29.71,29.71,29.7,29.7,25900.0,17.7061,17.7061,17.7001,17.7001,25900.0
2010-07-09 13:40:00,29.7,29.71,29.68,29.69,31800.0,17.7001,17.7061,17.6882,17.6941,31800.0
2010-07-09 13:45:00,29.7,29.71,29.67,29.7,35900.0,17.7001,17.7061,17.6822,17.7001,35900.0
2010-07-09 13:50:00,29.7,29.73,29.7,29.72,219400.0,17.7001,17.718,17.7001,17.712,219400.0
2010-07-09 13:55:00,29.71,29.72,29.7,29.72,11600.0,17.7061,17.712,17.7001,17.712,11600.0
2010-07-09 14:00:00,29.71,29.72,29.7,29.72,26300.0,17.7061,17.712,17.7001,17.712,26300.0
2010-07-09 14:05:00,29.71,29.73,29.69,29.69,50500.0,17.7061,17.718,17.6941,17.6941,50500.0
2010-07-09 14:10:00,29.68,29.68,29.67,29.67,72900.0,17.6882,17.6882,17.6822,17.6822,72900.0
2010-07-09 14:15:00,29.67,29.68,29.66,29.68,27600.0,17.6822,17.6882,17.6763,17.6882,27600.0
2010-07-09 14:20:00,29.69,29.72,29.67,29.71,94700.0,17.6941,17.712,17.6822,17.7061,94700.0
2010-07-09 14:25:00,29.71,29.72,29.7,29.71,523000.0,17.7061,17.712,17.7001,17.7061,523000.0
2010-07-09 14:30:00,29.71,29.73,29.71,29.71,19000.0,17.7061,17.718,17.7061,17.7061,19000.0
2010-07-09 14:35:00,29.71,29.72,29.7,29.71,58300.0,17.7061,17.712,17.7001,17.7061,58300.0
2010-07-09 14:40:00,29.71,29.75,29.71,29.74,38000.0,17.7061,17.7299,17.7061,17.7239,38000.0
2010-07-09 14:45:00,29.74,29.75,29.73,29.74,30600.0,17.7239,17.7299,17.718,17.7239,30600.0
2010-07-09 14:50:00,29.74,29.77,29.74,29.76,283100.0,17.7239,17.7418,17.7239,17.7359,283100.0
2010-07-09 14:55:00,29.76,29.81,29.76,29.8,19900.0,17.7359,17.7657,17.7359,17.7597,19900.0
2010-07-09 15:00:00,29.8,29.81,29.79,29.8,18700.0,17.7597,17.7657,17.7537,17.7597,18700.0
2010-07-09 15:05:00,29.79,29.8,29.78,29.78,29300.0,17.7537,17.7597,17.7478,17.7478,29300.0
2010-07-09 15:10:00,29.78,29.8,29.78,29.79,19000.0,17.7478,17.7597,17.7478,17.7537,19000.0
2010-07-09 15:15:00,29.79,29.8,29.74,29.74,293300.0,17.7537,17.7597,17.7239,17.7239,293300.0
2010-07-09 15:20:00,29.75,29.76,29.74,29.76,135700.0,17.7299,17.7359,17.7239,17.7359,135700.0
2010-07-09 15:25:00,29.76,29.77,29.72,29.73,314900.0,17.7359,17.7418,17.712,17.718,314900.0
2010-07-09 15:30:00,29.74,29.75,29.73,29.74,69200.0,17.7239,17.7299,17.718,17.7239,69200.0
2010-07-09 15:35:00,29.74,29.76,29.73,29.75,70600.0,17.7239,17.7359,17.718,17.7299,70600.0
2010-07-09 15:40:00,29.75,29.8,29.75,29.79,138300.0,17.7299,17.7597,17.7299,17.7537,138300.0
2010-07-09 15:45:00,29.79,29.81,29.78,29.81,194100.0,17.7537,17.7657,17.7478,17.7657,194100.0
2010-07-09 15:50:00,29.81,29.82,29.79,29.81,307300.0,17.7657,17.7716,17.7537,17.7657,307300.0
2010-07-09 15:55:00,29.82,29.84,29.8,29.8,666900.0,17.7716,17.7835,17.7597,17.7597,666900.0
2010-07-12 09:30:00,29.76,29.76,29.63,29.64,86600.0,17.7359,17.7359,17.6584,17.6643,86600.0
2010-07-12 09:35:00,29.66,29.72,29.64,29.71,137400.0,17.6763,17.712,17.6643,17.7061,137400.0
2010-07-12 09:40:00,29.72,29.76,29.72,29.75,50600.0,17.712,17.7359,17.712,17.7299,50600.0
2010-07-12 09:45:00,29.75,29.77,29.66,29.66,34900.0,17.7299,17.7418,17.6763,17.6763,34900.0
2010-07-12 09:50:00,29.66,29.76,29.66,29.76,47800.0,17.6763,17.7359,17.6763,17.7359,47800.0
2010-07-12 09:55:00,29.76,29.78,29.75,29.78,18600.0,17.7359,17.7478,17.7299,17.7478,18600.0
2010-07-12 10:00:00,29.78,29.82,29.77,29.81,22500.0,17.7478,17.7716,17.7418,17.7657,22500.0
2010-07-12 10:05:00,29.8,29.82,29.79,29.79,22500.0,17.7597,17.7716,17.7537,17.7537,22500.0
2010-07-12 10:10:00,29.8,29.8,29.78,29.78,33900.0,17.7597,17.7597,17.7478,17.7478,33900.0
2010-07-12 10:15:00,29.78,29.79,29.77,29.77,15900.0,17.7478,17.7537,17.7418,17.7418,15900.0
2010-07-12 10:20:00,29.78,29.78,29.76,29.78,17100.0,17.7478,17.7478,17.7359,17.7478,17100.0
2010-07-12 10:25:00,29.78,29.81,29.77,29.8,22800.0,17.7478,17.7657,17.7418,17.7597,22800.0
2010-07-12 10:30:00,29.79,29.81,29.78,29.81,19700.0,17.7537,17.7657,17.7478,17.7657,19700.0
2010-07-12 10:35:00,29.81,29.85,29.8,29.84,47300.0,17.7657,17.7895,17.7597,17.7835,47300.0
2010-07-12 10:40:00,29.85,29.86,29.82,29.83,42500.0,17.7895,17.7955,17.7716,17.7776,42500.0
2010-07-12 10:45:00,29.84,29.84,29.8,29.8,25900.0,17.7835,17.7835,17.7597,17.7597,25900.0
2010-07-12 10:50:00,29.79,29.8,29.75,29.75,40200.0,17.7537,17.7597,17.7299,17.7299,40200.0
2010-07-12 10:55:00,29.75,29.76,29.74,29.75,46200.0,17.7299,17.7359,17.7239,17.7299,46200.0
2010-07-12 11:00:00,29.75,29.75,29.7,29.71,200700.0,17.7299,17.7299,17.7001,17.7061,200700.0
2010-07-12 11:05:00,29.71,29.71,29.66,29.67,56600.0,17.7061,17.7061,17.6763,17.6822,56600.0
2010-07-12 11:10:00,29.67,29.7,29.66,29.7,56700.0,17.6822,17.7001,17.6763,17.7001,56700.0
2010-07-12 11:15:00,29.7,29.7,29.69,29.7,22000.0,17.7001,17.7001,17.6941,17.7001,22000.0
2010-07-12 11:20:00,29.7,29.73,29.69,29.73,54900.0,17.7001,17.718,17.6941,17.718,54900.0
2010-07-12 11:25:00,29.73,29.76,29.72,29.75,158400.0,17.718,17.7359,17.712,17.7299,158400.0
2010-07-12 11:30:00,29.75,29.76,29.74,29.74,51100.0,17.7299,17.7359,17.7239,17.7239,51100.0
2010-07-12 11:35:00,29.74,29.74,29.72,29.72,51200.0,17.7239,17.7239,17.712,17.712,51200.0
2010-07-12 11:40:00,29.72,29.75,29.72,29.74,64100.0,17.712,17.7299,17.712,17.7239,64100.0
2010-07-12 11:45:00,29.74,29.76,29.74,29.75,16800.0,17.7239,17.7359,17.7239,17.7299,16800.0
2010-07-12 11:50:00,29.75,29.84,29.74,29.84,26600.0,17.7299,17.7835,17.7239,17.7835,26600.0
2010-07-12 11:55:00,29.85,29.88,29.83,29.87,114600.0,17.7895,17.8074,17.7776,17.8014,114600.0
2010-07-12 12:00:00,29.87,29.92,29.87,29.91,43600.0,17.8014,17.8312,17.8014,17.8253,43600.0
2010-07-12 12:05:00,29.91,29.92,29.91,29.91,12500.0,17.8253,17.8312,17.8253,17.8253,12500.0
2010-07-12 12:10:00,29.91,29.92,29.9,29.91,17000.0,17.8253,17.8312,17.8193,17.8253,17000.0
2010-07-12 12:15:00,29.91,29.91,29.89,29.91,46700.0,17.8253,17.8253,17.8133,17.8253,46700.0
2010-07-12 12:20:00,29.9,29.91,29.85,29.86,132400.0,17.8193,17.8253,17.7895,17.7955,132400.0
2010-07-12 12:25:00,29.86,29.88,29.85,29.88,64500.0,17.7955,17.8074,17.7895,17.8074,64500.0
2010-07-12 12:30:00,29.87,29.88,29.86,29.86,10900.0,17.8014,17.8074,17.7955,17.7955,10900.0
2010-07-12 12:35:00,29.86,29.9,29.86,29.89,10000.0,17.7955,17.8193,17.7955,17.8133,10000.0
2010-07-12 12:40:00,29.89,29.89,29.88,29.88,21500.0,17.8133,17.8133,17.8074,17.8074,21500.0
2010-07-12 12:45:00,29.87,29.88,29.85,29.86,49800.0,17.8014,17.8074,17.7895,17.7955,49800.0
2010-07-12 12:50:00,29.85,29.87,29.85,29.86,87600.0,17.7895,17.8014,17.7895,17.7955,87600.0
2010-07-12 12:55:00,29.86,29.87,29.84,29.84,26700.0,17.7955,17.8014,17.7835,17.7835,26700.0
2010-07-12 13:00:00,29.83,29.84,29.82,29.83,26000.0,17.7776,17.7835,17.7716,17.7776,26000.0
2010-07-12 13:05:00,29.82,29.83,29.79,29.8,11300.0,17.7716,17.7776,17.7537,17.7597,11300.0
2010-07-12 13:10:00,29.8,29.84,29.8,29.84,13000.0,17.7597,17.7835,17.7597,17.7835,13000.0
2010-07-12 13:15:00,29.84,29.9,29.84,29.87,164300.0,17.7835,17.8193,17.7835,17.8014,164300.0
2010-07-12 13:20:00,29.87,29.87,29.86,29.86,11500.0,17.8014,17.8014,17.7955,17.7955,11500.0
2010-07-12 13:25:00,29.85,29.86,29.85,29.86,4900.0,17.7895,17.7955,17.7895,17.7955,4900.0
2010-07-12 13:30:00,29.86,29.86,29.85,29.85,11900.0,17.7955,17.7955,17.7895,17.7895,11900.0
2010-07-12 13:35:00,29.85,29.85,29.83,29.84,42200.0,17.7895,17.7895,17.7776,17.7835,42200.0
2010-07-12 13:40:00,29.85,29.87,29.84,29.86,34900.0,17.7895,17.8014,17.7835,17.7955,34900.0
2010-07-12 13:45:00,29.86,29.88,29.86,29.88,5200.0,17.7955,17.8074,17.7955,17.8074,5200.0
2010-07-12 13:50:00,29.88,29.91,29.88,29.91,24900.0,17.8074,17.8253,17.8074,17.8253,24900.0
2010-07-12 13:55:00,29.92,29.92,29.88,29.89,114700.0,17.8312,17.8312,17.8074,17.8133,114700.0
2010-07-12 14:00:00,29.89,29.9,29.89,29.9,4800.0,17.8133,17.8193,17.8133,17.8193,4800.0
2010-07-12 14:05:00,29.9,29.91,29.87,29.87,31100.0,17.8193,17.8253,17.8014,17.8014,31100.0
2010-07-12 14:10:00,29.88,29.88,29.86,29.88,86700.0,17.8074,17.8074,17.7955,17.8074,86700.0
2010-07-12 14:15:00,29.88,29.89,29.83,29.83,32500.0,17.8074,17.8133,17.7776,17.7776,32500.0
2010-07-12 14:20:00,29.83,29.84,29.83,29.83,17900.0,17.7776,17.7835,17.7776,17.7776,17900.0
2010-07-12 14:25:00,29.83,29.83,29.81,29.82,21900.0,17.7776,17.7776,17.7657,17.7716,21900.0
2010-07-12 14:30:00,29.82,29.82,29.8,29.81,8700.0,17.7716,17.7716,17.7597,17.7657,8700.0
2010-07-12 14:35:00,29.81,29.84,29.81,29.84,42400.0,17.7657,17.7835,17.7657,17.7835,42400.0
2010-07-12 14:40:00,29.83,29.9,29.83,29.89,102000.0,17.7776,17.8193,17.7776,17.8133,102000.0
2010-07-12 14:45:00,29.89,29.9,29.88,29.88,8500.0,17.8133,17.8193,17.8074,17.8074,8500.0
2010-07-12 14:50:00,29.89,29.89,29.85,29.85,22200.0,17.8133,17.8133,17.7895,17.7895,22200.0
2010-07-12 14:55:00,29.85,29.87,29.85,29.86,28200.0,17.7895,17.8014,17.7895,17.7955,28200.0
2010-07-12 15:00:00,29.86,29.86,29.84,29.85,136100.0,17.7955,17.7955,17.7835,17.7895,136100.0
2010-07-12 15:05:00,29.86,29.86,29.8,29.82,16800.0,17.7955,17.7955,17.7597,17.7716,16800.0
2010-07-12 15:10:00,29.82,29.85,29.81,29.85,14800.0,17.7716,17.7895,17.7657,17.7895,14800.0
2010-07-12 15:15:00,29.85,29.86,29.84,29.86,41700.0,17.7895,17.7955,17.7835,17.7955,41700.0
2010-07-12 15:20:00,29.86,29.87,29.86,29.87,11000.0,17.7955,17.8014,17.7955,17.8014,11000.0
2010-07-12 15:25:00,29.87,29.88,29.86,29.88,11100.0,17.8014,17.8074,17.7955,17.8074,11100.0
2010-07-12 15:30:00,29.88,29.89,29.88,29.88,13100.0,17.8074,17.8133,17.8074,17.8074,13100.0
2010-07-12 15:35:00,29.88,29.89,29.86,29.89,19700.0,17.8074,17.8133,17.7955,17.8133,19700.0
2010-07-12 15:40:00,29.9,29.9,29.88,29.89,26200.0,17.8193,17.8193,17.8074,17.8133,26200.0
2010-07-12 15:45:00,29.89,29.89,29.87,29.87,216800.0,17.8133,17.8133,17.8014,17.8014,216800.0
2010-07-12 15:50:00,29.87,29.89,29.87,29.88,110300.0,17.8014,17.8133,17.8014,17.8074,110300.0
2010-07-12 15:55:00,29.88,29.92,29.88,29.9,443400.0,17.8074,17.8312,17.8074,17.8193,443400.0
2010-07-13 09:30:00,30.1,30.13,30.04,30.05,273400.0,17.9385,17.9564,17.9027,17.9087,273400.0
2010-07-13 09:35:00,30.05,30.16,30.05,30.16,314600.0,17.9087,17.9742,17.9087,17.9742,314600.0
2010-07-13 09:40:00,30.16,30.17,30.1,30.13,192900.0,17.9742,17.9802,17.9385,17.9564,192900.0
2010-07-13 09:45:00,30.12,30.13,30.07,30.08,205200.0,17.9504,17.9564,17.9206,17.9266,205200.0
2010-07-13 09:50:00,30.08,30.09,30.07,30.07,38400.0,17.9266,17.9325,17.9206,17.9206,38400.0
2010-07-13 09:55:00,30.07,30.09,30.06,30.08,59100.0,17.9206,17.9325,17.9146,17.9266,59100.0
2010-07-13 10:00:00,30.07,30.14,30.07,30.14,90800.0,17.9206,17.9623,17.9206,17.9623,90800.0
2010-07-13 10:05:00,30.13,30.19,30.13,30.15,65200.0,17.9564,17.9921,17.9564,17.9683,65200.0
2010-07-13 10:10:00,30.15,30.16,30.13,30.14,100100.0,17.9683,17.9742,17.9564,17.9623,100100.0
2010-07-13 10:15:00,30.15,30.16,30.14,30.15,26300.0,17.9683,17.9742,17.9623,17.9683,26300.0
2010-07-13 10:20:00,30.15,30.16,30.12,30.12,23900.0,17.9683,17.9742,17.9504,17.9504,23900.0
2010-07-13 10:25:00,30.12,30.14,30.11,30.12,23500.0,17.9504,17.9623,17.9444,17.9504,23500.0
2010-07-13 10:30:00,30.12,30.12,30.01,30.01,296700.0,17.9504,17.9504,17.8849,17.8849,296700.0
2010-07-13 10:35:00,30.02,30.02,29.95,29.96,219000.0,17.8908,17.8908,17.8491,17.8551,219000.0
2010-07-13 10:40:00,29.96,29.96,29.93,29.94,133900.0,17.8551,17.8551,17.8372,17.8431,133900.0
2010-07-13 10:45:00,29.94,29.99,29.94,29.99,59000.0,17.8431,17.8729,17.8431,17.8729,59000.0
2010-07-13 10:50:00,29.99,30.03,29.98,30.03,50500.0,17.8729,17.8968,17.867,17.8968,50500.0
2010-07-13 10:55:00,30.03,30.09,30.03,30.06,53600.0,17.8968,17.9325,17.8968,17.9146,53600.0
2010-07-13 11:00:00,30.06,30.06,30.03,30.04,115300.0,17.9146,17.9146,17.8968,17.9027,115300.0
2010-07-13 11:05:00,30.04,30.05,30.03,30.05,20300.0,17.9027,17.9087,17.8968,17.9087,20300.0
2010-07-13 11:10:00,30.05,30.05,30.02,30.02,72600.0,17.9087,17.9087,17.8908,17.8908,72600.0
2010-07-13 11:15:00,30.03,30.03,30.02,30.02,22700.0,17.8968,17.8968,17.8908,17.8908,22700.0
2010-07-13 11:20:00,30.02,30.02,29.98,29.99,20600.0,17.8908,17.8908,17.867,17.8729,20600.0
2010-07-13 11:25:00,29.98,30.0,29.97,30.0,117100.0,17.867,17.8789,17.861,17.8789,117100.0
2010-07-13 11:30:00,29.99,30.07,29.99,30.07,34600.0,17.8729,17.9206,17.8729,17.9206,34600.0
2010-07-13 11:35:00,30.06,30.11,30.06,30.11,23500.0,17.9146,17.9444,17.9146,17.9444,23500.0
2010-07-13 11:40:00,30.11,30.13,30.11,30.12,16400.0,17.9444,17.9564,17.9444,17.9504,16400.0
2010-07-13 11:45:00,30.12,30.13,30.12,30.13,12400.0,17.9504,17.9564,17.9504,17.9564,12400.0
2010-07-13 11:50:00,30.13,30.15,30.1,30.11,34600.0,17.9564,17.9683,17.9385,17.9444,34600.0
2010-07-13 11:55:00,30.1,30.1,30.07,30.08,21300.0,17.9385,17.9385,17.9206,17.9266,21300.0
2010-07-13 12:00:00,30.09,30.1,30.08,30.08,38900.0,17.9325,17.9385,17.9266,17.9266,38900.0
2010-07-13 12:05:00,30.09,30.12,30.09,30.12,28000.0,17.9325,17.9504,17.9325,17.9504,28000.0
2010-07-13 12:10:00,30.11,30.12,30.1,30.11,7700.0,17.9444,17.9504,17.9385,17.9444,7700.0
2010-07-13 12:15:00,30.1,30.11,30.08,30.09,24700.0,17.9385,17.9444,17.9266,17.9325,24700.0
2010-07-13 12:20:00,30.09,30.09,30.04,30.04,60800.0,17.9325,17.9325,17.9027,17.9027,60800.0
2010-07-13 12:25:00,30.04,30.08,30.04,30.07,76800.0,17.9027,17.9266,17.9027,17.9206,76800.0
2010-07-13 12:30:00,30.07,30.09,30.07,30.08,21800.0,17.9206,17.9325,17.9206,17.9266,21800.0
2010-07-13 12:35:00,30.08,30.09,30.08,30.08,156500.0,17.9266,17.9325,17.9266,17.9266,156500.0
2010-07-13 12:40:00,30.07,30.07,30.01,30.01,22500.0,17.9206,17.9206,17.8849,17.8849,22500.0
2010-07-13 12:45:00,30.02,30.02,29.99,30.0,13200.0,17.8908,17.8908,17.8729,17.8789,13200.0
2010-07-13 12:50:00,30.01,30.01,29.99,30.0,16400.0,17.8849,17.8849,17.8729,17.8789,16400.0
2010-07-13 12:55:00,29.98,29.99,29.98,29.98,96000.0,17.867,17.8729,17.867,17.867,96000.0
2010-07-13 13:00:00,29.98,30.03,29.98,30.03,5100.0,17.867,17.8968,17.867,17.8968,5100.0
2010-07-13 13:05:00,30.02,30.03,30.01,30.03,8900.0,17.8908,17.8968,17.8849,17.8968,8900.0
2010-07-13 13:10:00,30.02,30.02,29.95,29.96,18900.0,17.8908,17.8908,17.8491,17.8551,18900.0
2010-07-13 13:15:00,29.96,29.96,29.93,29.94,91700.0,17.8551,17.8551,17.8372,17.8431,91700.0
2010-07-13 13:20:00,29.93,29.93,29.9,29.91,26300.0,17.8372,17.8372,17.8193,17.8253,26300.0
2010-07-13 13:25:00,29.91,29.91,29.89,29.89,24600.0,17.8253,17.8253,17.8133,17.8133,24600.0
2010-07-13 13:30:00,29.9,29.93,29.9,29.92,6900.0,17.8193,17.8372,17.8193,17.8312,6900.0
2010-07-13 13:35:00,29.92,29.93,29.89,29.93,113400.0,17.8312,17.8372,17.8133,17.8372,113400.0
2010-07-13 13:40:00,29.92,29.93,29.9,29.9,31900.0,17.8312,17.8372,17.8193,17.8193,31900.0
2010-07-13 13:45:00,29.9,29.9,29.86,29.87,40700.0,17.8193,17.8193,17.7955,17.8014,40700.0
2010-07-13 13:50:00,29.86,29.87,29.83,29.83,41500.0,17.7955,17.8014,17.7776,17.7776,41500.0
2010-07-13 13:55:00,29.84,29.86,29.83,29.85,31800.0,17.7835,17.7955,17.7776,17.7895,31800.0
2010-07-13 14:00:00,29.85,29.9,29.84,29.89,102400.0,17.7895,17.8193,17.7835,17.8133,102400.0
2010-07-13 14:05:00,29.89,29.9,29.88,29.9,109900.0,17.8133,17.8193,17.8074,17.8193,109900.0
2010-07-13 14:10:00,29.89,29.9,29.88,29.89,75800.0,17.8133,17.8193,17.8074,17.8133,75800.0
2010-07-13 14:15:00,29.9,29.91,29.89,29.9,7200.0,17.8193,17.8253,17.8133,17.8193,7200.0
2010-07-13 14:20:00,29.9,29.9,29.87,29.9,38300.0,17.8193,17.8193,17.8014,17.8193,38300.0
2010-07-13 14:25:00,29.9,29.92,29.88,29.91,26400.0,17.8193,17.8312,17.8074,17.8253,26400.0
2010-07-13 14:30:00,29.91,29.96,29.91,29.96,43800.0,17.8253,17.8551,17.8253,17.8551,43800.0
2010-07-13 14:35:00,29.96,30.0,29.96,30.0,52300.0,17.8551,17.8789,17.8551,17.8789,52300.0
2010-07-13 14:40:00,30.0,30.02,29.99,29.99,52300.0,17.8789,17.8908,17.8729,17.8729,52300.0
2010-07-13 14:45:00,29.99,30.0,29.98,30.0,41500.0,17.8729,17.8789,17.867,17.8789,41500.0
2010-07-13 14:50:00,30.0,30.04,29.99,30.01,26000.0,17.8789,17.9027,17.8729,17.8849,26000.0
2010-07-13 14:55:00,30.02,30.05,30.01,30.04,18400.0,17.8908,17.9087,17.8849,17.9027,18400.0
2010-07-13 15:00:00,30.05,30.05,30.02,30.02,57000.0,17.9087,17.9087,17.8908,17.8908,57000.0
2010-07-13 15:05:00,30.03,30.03,29.98,29.98,53700.0,17.8968,17.8968,17.867,17.867,53700.0
2010-07-13 15:10:00,29.98,29.99,29.97,29.98,58500.0,17.867,17.8729,17.861,17.867,58500.0
2010-07-13 15:15:00,29.98,30.0,29.96,29.98,75200.0,17.867,17.8789,17.8551,17.867,75200.0
2010-07-13 15:20:00,29.98,30.02,29.98,29.99,511500.0,17.867,17.8908,17.867,17.8729,511500.0
2010-07-13 15:25:00,29.99,30.04,29.98,30.03,363800.0,17.8729,17.9027,17.867,17.8968,363800.0
2010-07-13 15:30:00,30.04,30.04,30.01,30.04,77500.0,17.9027,17.9027,17.8849,17.9027,77500.0
2010-07-13 15:35:00,30.04,30.05,30.03,30.05,43800.0,17.9027,17.9087,17.8968,17.9087,43800.0
2010-07-13 15:40:00,30.06,30.07,30.05,30.06,40900.0,17.9146,17.9206,17.9087,17.9146,40900.0
2010-07-13 15:45:00,30.06,30.09,30.06,30.06,155600.0,17.9146,17.9325,17.9146,17.9146,155600.0
2010-07-13 15:50:00,30.07,30.08,30.02,30.03,123500.0,17.9206,17.9266,17.8908,17.8968,123500.0
2010-07-13 15:55:00,30.02,30.03,30.0,30.02,866800.0,17.8908,17.8968,17.8789,17.8908,866800.0
2010-07-14 09:30:00,29.83,29.95,29.81,29.82,139600.0,17.7776,17.8491,17.7657,17.7716,139600.0
2010-07-14 09:35:00,29.82,29.86,29.78,29.79,122300.0,17.7716,17.7955,17.7478,17.7537,122300.0
2010-07-14 09:40:00,29.8,29.83,29.79,29.81,122500.0,17.7597,17.7776,17.7537,17.7657,122500.0
2010-07-14 09:45:00,29.82,29.87,29.8,29.86,147800.0,17.7716,17.8014,17.7597,17.7955,147800.0
2010-07-14 09:50:00,29.87,29.88,29.81,29.82,108700.0,17.8014,17.8074,17.7657,17.7716,108700.0
2010-07-14 09:55:00,29.82,29.82,29.78,29.79,89700.0,17.7716,17.7716,17.7478,17.7537,89700.0
2010-07-14 10:00:00,29.78,29.78,29.71,29.72,182600.0,17.7478,17.7478,17.7061,17.712,182600.0
2010-07-14 10:05:00,29.72,29.75,29.72,29.75,23900.0,17.712,17.7299,17.712,17.7299,23900.0
2010-07-14 10:10:00,29.75,29.78,29.74,29.78,16500.0,17.7299,17.7478,17.7239,17.7478,16500.0
2010-07-14 10:15:00,29.78,29.78,29.75,29.76,33200.0,17.7478,17.7478,17.7299,17.7359,33200.0
2010-07-14 10:20:00,29.76,29.81,29.76,29.81,28700.0,17.7359,17.7657,17.7359,17.7657,28700.0
2010-07-14 10:25:00,29.82,29.83,29.79,29.82,80900.0,17.7716,17.7776,17.7537,17.7716,80900.0
2010-07-14 10:30:00,29.83,29.88,29.83,29.85,36800.0,17.7776,17.8074,17.7776,17.7895,36800.0
2010-07-14 10:35:00,29.86,29.86,29.84,29.85,65500.0,17.7955,17.7955,17.7835,17.7895,65500.0
2010-07-14 10:40:00,29.85,29.91,29.85,29.9,374800.0,17.7895,17.8253,17.7895,17.8193,374800.0
2010-07-14 10:45:00,29.91,29.97,29.91,29.96,52500.0,17.8253,17.861,17.8253,17.8551,52500.0
2010-07-14 10:50:00,29.96,29.97,29.94,29.94,17000.0,17.8551,17.861,17.8431,17.8431,17000.0
2010-07-14 10:55:00,29.94,29.94,29.91,29.93,53300.0,17.8431,17.8431,17.8253,17.8372,53300.0
2010-07-14 11:00:00,29.94,29.99,29.92,29.98,50900.0,17.8431,17.8729,17.8312,17.867,50900.0
2010-07-14 11:05:00,29.98,29.98,29.95,29.95,31200.0,17.867,17.867,17.8491,17.8491,31200.0
2010-07-14 11:10:00,29.95,29.97,29.94,29.97,40600.0,17.8491,17.861,17.8431,17.861,40600.0
2010-07-14 11:15:00,29.97,30.01,29.97,30.01,246600.0,17.861,17.8849,17.861,17.8849,246600.0
2010-07-14 11:20:00,30.02,30.02,29.99,30.01,54300.0,17.8908,17.8908,17.8729,17.8849,54300.0
2010-07-14 11:25:00,30.0,30.02,30.0,30.01,13600.0,17.8789,17.8908,17.8789,17.8849,13600.0
2010-07-14 11:30:00,30.01,30.02,30.0,30.01,40800.0,17.8849,17.8908,17.8789,17.8849,40800.0
2010-07-14 11:35:00,30.01,30.01,29.98,29.99,10100.0,17.8849,17.8849,17.867,17.8729,10100.0
2010-07-14 11:40:00,29.99,30.02,29.98,30.02,18100.0,17.8729,17.8908,17.867,17.8908,18100.0
2010-07-14 11:45:00,30.02,30.05,30.01,30.03,43300.0,17.8908,17.9087,17.8849,17.8968,43300.0
2010-07-14 11:50:00,30.04,30.05,30.04,30.04,48800.0,17.9027,17.9087,17.9027,17.9027,48800.0
2010-07-14 11:55:00,30.04,30.05,30.03,30.03,13100.0,17.9027,17.9087,17.8968,17.8968,13100.0
2010-07-14 12:00:00,30.03,30.03,30.0,30.01,82100.0,17.8968,17.8968,17.8789,17.8849,82100.0
2010-07-14 12:05:00,30.0,30.01,29.99,29.99,7900.0,17.8789,17.8849,17.8729,17.8729,7900.0
2010-07-14 12:10:00,29.98,29.98,29.97,29.98,6800.0,17.867,17.867,17.861,17.867,6800.0
2010-07-14 12:15:00,29.97,29.99,29.97,29.99,43800.0,17.861,17.8729,17.861,17.8729,43800.0
2010-07-14 12:20:00,29.99,30.01,29.99,30.01,14800.0,17.8729,17.8849,17.8729,17.8849,14800.0
2010-07-14 12:25:00,30.01,30.02,30.0,30.02,27800.0,17.8849,17.8908,17.8789,17.8908,27800.0
2010-07-14 12:30:00,30.01,30.03,30.01,30.02,12900.0,17.8849,17.8968,17.8849,17.8908,12900.0
2010-07-14 12:35:00,30.01,30.02,30.01,30.01,7400.0,17.8849,17.8908,17.8849,17.8849,7400.0
2010-07-14 12:40:00,30.02,30.02,30.01,30.01,29500.0,17.8908,17.8908,17.8849,17.8849,29500.0
2010-07-14 12:45:00,30.01,30.02,30.0,30.01,28100.0,17.8849,17.8908,17.8789,17.8849,28100.0
2010-07-14 12:50:00,30.01,30.01,29.97,29.97,11000.0,17.8849,17.8849,17.861,17.861,11000.0
2010-07-14 12:55:00,29.97,29.97,29.95,29.96,15300.0,17.861,17.861,17.8491,17.8551,15300.0
2010-07-14 13:00:00,29.96,29.97,29.93,29.93,27800.0,17.8551,17.861,17.8372,17.8372,27800.0
2010-07-14 13:05:00,29.92,29.93,29.91,29.91,16600.0,17.8312,17.8372,17.8253,17.8253,16600.0
2010-07-14 13:10:00,29.92,29.92,29.91,29.92,5000.0,17.8312,17.8312,17.8253,17.8312,5000.0
2010-07-14 13:15:00,29.92,29.93,29.9,29.93,58400.0,17.8312,17.8372,17.8193,17.8372,58400.0
2010-07-14 13:20:00,29.92,29.94,29.92,29.93,229100.0,17.8312,17.8431,17.8312,17.8372,229100.0
2010-07-14 13:25:00,29.93,29.94,29.92,29.94,22600.0,17.8372,17.8431,17.8312,17.8431,22600.0
2010-07-14 13:30:00,29.94,29.96,29.94,29.95,28700.0,17.8431,17.8551,17.8431,17.8491,28700.0
2010-07-14 13:35:00,29.96,29.96,29.95,29.95,29000.0,17.8551,17.8551,17.8491,17.8491,29000.0
2010-07-14 13:40:00,29.96,29.96,29.93,29.94,31200.0,17.8551,17.8551,17.8372,17.8431,31200.0
2010-07-14 13:45:00,29.94,29.94,29.92,29.92,49900.0,17.8431,17.8431,17.8312,17.8312,49900.0
2010-07-14 13:50:00,29.92,29.93,29.89,29.89,27400.0,17.8312,17.8372,17.8133,17.8133,27400.0
2010-07-14 13:55:00,29.89,29.91,29.88,29.88,100700.0,17.8133,17.8253,17.8074,17.8074,100700.0
2010-07-14 14:00:00,29.87,29.9,29.84,29.88,410600.0,17.8014,17.8193,17.7835,17.8074,410600.0
2010-07-14 14:05:00,29.88,29.89,29.83,29.85,89200.0,17.8074,17.8133,17.7776,17.7895,89200.0
2010-07-14 14:10:00,29.85,29.87,29.83,29.85,151800.0,17.7895,17.8014,17.7776,17.7895,151800.0
2010-07-14 14:15:00,29.85,29.87,29.84,29.85,33100.0,17.7895,17.8014,17.7835,17.7895,33100.0
2010-07-14 14:20:00,29.86,29.87,29.83,29.84,84300.0,17.7955,17.8014,17.7776,17.7835,84300.0
2010-07-14 14:25:00,29.84,29.85,29.84,29.84,133900.0,17.7835,17.7895,17.7835,17.7835,133900.0
2010-07-14 14:30:00,29.84,29.86,29.83,29.85,82100.0,17.7835,17.7955,17.7776,17.7895,82100.0
2010-07-14 14:35:00,29.85,29.86,29.84,29.85,85200.0,17.7895,17.7955,17.7835,17.7895,85200.0
2010-07-14 14:40:00,29.85,29.87,29.85,29.86,55100.0,17.7895,17.8014,17.7895,17.7955,55100.0
2010-07-14 14:45:00,29.86,29.9,29.86,29.89,155900.0,17.7955,17.8193,17.7955,17.8133,155900.0
2010-07-14 14:50:00,29.9,29.92,29.87,29.87,116900.0,17.8193,17.8312,17.8014,17.8014,116900.0
2010-07-14 14:55:00,29.88,29.9,29.86,29.89,76600.0,17.8074,17.8193,17.7955,17.8133,76600.0
2010-07-14 15:00:00,29.9,29.92,29.89,29.92,284700.0,17.8193,17.8312,17.8133,17.8312,284700.0
2010-07-14 15:05:00,29.92,29.92,29.89,29.9,35200.0,17.8312,17.8312,17.8133,17.8193,35200.0
2010-07-14 15:10:00,29.9,29.9,29.86,29.86,36300.0,17.8193,17.8193,17.7955,17.7955,36300.0
2010-07-14 15:15:00,29.86,29.89,29.85,29.88,47100.0,17.7955,17.8133,17.7895,17.8074,47100.0
2010-07-14 15:20:00,29.89,29.9,29.88,29.89,31100.0,17.8133,17.8193,17.8074,17.8133,31100.0
2010-07-14 15:25:00,29.9,29.93,29.89,29.9,54500.0,17.8193,17.8372,17.8133,17.8193,54500.0
2010-07-14 15:30:00,29.89,29.91,29.89,29.91,43400.0,17.8133,17.8253,17.8133,17.8253,43400.0
2010-07-14 15:35:00,29.91,29.92,29.87,29.88,36600.0,17.8253,17.8312,17.8014,17.8074,36600.0
2010-07-14 15:40:00,29.87,29.88,29.84,29.85,101400.0,17.8014,17.8074,17.7835,17.7895,101400.0
2010-07-14 15:45:00,29.86,29.93,29.86,29.93,138200.0,17.7955,17.8372,17.7955,17.8372,138200.0
2010-07-14 15:50:00,29.93,29.95,29.91,29.94,86500.0,17.8372,17.8491,17.8253,17.8431,86500.0
2010-07-14 15:55:00,29.95,30.03,29.86,30.02,507400.0,17.8491,17.8968,17.7955,17.8908,507400.0
2010-07-15 09:30:00,30.0,30.03,29.95,30.0,61700.0,17.8789,17.8968,17.8491,17.8789,61700.0
2010-07-15 09:35:00,30.02,30.06,30.01,30.03,34000.0,17.8908,17.9146,17.8849,17.8968,34000.0
2010-07-15 09:40:00,30.01,30.05,30.0,30.02,51500.0,17.8849,17.9087,17.8789,17.8908,51500.0
2010-07-15 09:45:00,30.03,30.08,30.03,30.08,80000.0,17.8968,17.9266,17.8968,17.9266,80000.0
2010-07-15 09:50:00,30.08,30.09,30.0,30.01,298000.0,17.9266,17.9325,17.8789,17.8849,298000.0
2010-07-15 09:55:00,30.01,30.08,30.0,30.08,89600.0,17.8849,17.9266,17.8789,17.9266,89600.0
2010-07-15 10:00:00,30.07,30.07,29.93,29.93,296100.0,17.9206,17.9206,17.8372,17.8372,296100.0
2010-07-15 10:05:00,29.93,29.94,29.88,29.9,168600.0,17.8372,17.8431,17.8074,17.8193,168600.0
2010-07-15 10:10:00,29.91,29.91,29.82,29.89,87100.0,17.8253,17.8253,17.7716,17.8133,87100.0
2010-07-15 10:15:00,29.88,29.89,29.83,29.83,82300.0,17.8074,17.8133,17.7776,17.7776,82300.0
2010-07-15 10:20:00,29.83,29.85,29.81,29.85,257200.0,17.7776,17.7895,17.7657,17.7895,257200.0
2010-07-15 10:25:00,29.85,29.9,29.84,29.9,82600.0,17.7895,17.8193,17.7835,17.8193,82600.0
2010-07-15 10:30:00,29.9,29.95,29.9,29.95,97200.0,17.8193,17.8491,17.8193,17.8491,97200.0
2010-07-15 10:35:00,29.95,29.97,29.94,29.96,118600.0,17.8491,17.861,17.8431,17.8551,118600.0
2010-07-15 10:40:00,29.97,29.99,29.95,29.95,214500.0,17.861,17.8729,17.8491,17.8491,214500.0
2010-07-15 10:45:00,29.94,29.95,29.92,29.95,44500.0,17.8431,17.8491,17.8312,17.8491,44500.0
2010-07-15 10:50:00,29.94,29.97,29.94,29.97,47200.0,17.8431,17.861,17.8431,17.861,47200.0
2010-07-15 10:55:00,29.97,29.97,29.94,29.95,46400.0,17.861,17.861,17.8431,17.8491,46400.0
2010-07-15 11:00:00,29.95,29.97,29.95,29.96,48200.0,17.8491,17.861,17.8491,17.8551,48200.0
2010-07-15 11:05:00,29.96,29.98,29.95,29.96,36100.0,17.8551,17.867,17.8491,17.8551,36100.0
2010-07-15 11:10:00,29.97,29.97,29.94,29.95,27900.0,17.861,17.861,17.8431,17.8491,27900.0
2010-07-15 11:15:00,29.95,29.96,29.93,29.93,33400.0,17.8491,17.8551,17.8372,17.8372,33400.0
2010-07-15 11:20:00,29.93,29.95,29.93,29.94,58400.0,17.8372,17.8491,17.8372,17.8431,58400.0
2010-07-15 11:25:00,29.94,29.97,29.93,29.96,53100.0,17.8431,17.861,17.8372,17.8551,53100.0
2010-07-15 11:30:00,29.96,29.97,29.96,29.97,32500.0,17.8551,17.861,17.8551,17.861,32500.0
2010-07-15 11:35:00,29.97,29.98,29.95,29.95,44200.0,17.861,17.867,17.8491,17.8491,44200.0
2010-07-15 11:40:00,29.94,29.94,29.91,29.91,14800.0,17.8431,17.8431,17.8253,17.8253,14800.0
2010-07-15 11:45:00,29.91,29.91,29.88,29.88,25700.0,17.8253,17.8253,17.8074,17.8074,25700.0
2010-07-15 11:50:00,29.88,29.92,29.88,29.91,95600.0,17.8074,17.8312,17.8074,17.8253,95600.0
2010-07-15 11:55:00,29.91,29.92,29.88,29.88,87500.0,17.8253,17.8312,17.8074,17.8074,87500.0
2010-07-15 12:00:00,29.88,29.88,29.86,29.88,45300.0,17.8074,17.8074,17.7955,17.8074,45300.0
2010-07-15 12:05:00,29.88,29.89,29.87,29.88,39100.0,17.8074,17.8133,17.8014,17.8074,39100.0
2010-07-15 12:10:00,29.88,29.9,29.88,29.89,28200.0,17.8074,17.8193,17.8074,17.8133,28200.0
2010-07-15 12:15:00,29.9,29.91,29.9,29.91,12200.0,17.8193,17.8253,17.8193,17.8253,12200.0
2010-07-15 12:20:00,29.91,29.91,29.9,29.91,22700.0,17.8253,17.8253,17.8193,17.8253,22700.0
2010-07-15 12:25:00,29.91,29.91,29.89,29.9,28300.0,17.8253,17.8253,17.8133,17.8193,28300.0
2010-07-15 12:30:00,29.9,29.93,29.9,29.92,16200.0,17.8193,17.8372,17.8193,17.8312,16200.0
2010-07-15 12:35:00,29.92,29.93,29.92,29.93,11400.0,17.8312,17.8372,17.8312,17.8372,11400.0
2010-07-15 12:40:00,29.94,29.96,29.93,29.96,17400.0,17.8431,17.8551,17.8372,17.8551,17400.0
2010-07-15 12:45:00,29.96,29.98,29.96,29.98,13000.0,17.8551,17.867,17.8551,17.867,13000.0
2010-07-15 12:50:00,29.98,30.02,29.98,30.02,28300.0,17.867,17.8908,17.867,17.8908,28300.0
2010-07-15 12:55:00,30.02,30.04,30.02,30.02,152600.0,17.8908,17.9027,17.8908,17.8908,152600.0
2010-07-15 13:00:00,30.03,30.04,30.02,30.04,40600.0,17.8968,17.9027,17.8908,17.9027,40600.0
2010-07-15 13:05:00,30.04,30.06,30.04,30.05,26100.0,17.9027,17.9146,17.9027,17.9087,26100.0
2010-07-15 13:10:00,30.06,30.07,30.05,30.07,39900.0,17.9146,17.9206,17.9087,17.9206,39900.0
2010-07-15 13:15:00,30.07,30.09,30.06,30.08,47900.0,17.9206,17.9325,17.9146,17.9266,47900.0
2010-07-15 13:20:00,30.09,30.11,30.08,30.11,46500.0,17.9325,17.9444,17.9266,17.9444,46500.0
2010-07-15 13:25:00,30.11,30.14,30.11,30.13,184800.0,17.9444,17.9623,17.9444,17.9564,184800.0
2010-07-15 13:30:00,30.13,30.14,30.09,30.1,53000.0,17.9564,17.9623,17.9325,17.9385,53000.0
2010-07-15 13:35:00,30.1,30.12,30.1,30.1,42200.0,17.9385,17.9504,17.9385,17.9385,42200.0
2010-07-15 13:40:00,30.11,30.11,30.09,30.09,34600.0,17.9444,17.9444,17.9325,17.9325,34600.0
2010-07-15 13:45:00,30.1,30.11,30.1,30.11,16000.0,17.9385,17.9444,17.9385,17.9444,16000.0
2010-07-15 13:50:00,30.11,30.11,30.08,30.09,84800.0,17.9444,17.9444,17.9266,17.9325,84800.0
2010-07-15 13:55:00,30.08,30.12,30.08,30.12,63800.0,17.9266,17.9504,17.9266,17.9504,63800.0
2010-07-15 14:00:00,30.12,30.16,30.11,30.15,138700.0,17.9504,17.9742,17.9444,17.9683,138700.0
2010-07-15 14:05:00,30.15,30.15,30.11,30.12,63400.0,17.9683,17.9683,17.9444,17.9504,63400.0
2010-07-15 14:10:00,30.13,30.14,30.12,30.14,28400.0,17.9564,17.9623,17.9504,17.9623,28400.0
2010-07-15 14:15:00,30.13,30.14,30.11,30.13,78000.0,17.9564,17.9623,17.9444,17.9564,78000.0
2010-07-15 14:20:00,30.13,30.14,30.1,30.11,40100.0,17.9564,17.9623,17.9385,17.9444,40100.0
2010-07-15 14:25:00,30.1,30.17,30.1,30.16,63100.0,17.9385,17.9802,17.9385,17.9742,63100.0
2010-07-15 14:30:00,30.16,30.18,30.15,30.16,24800.0,17.9742,17.9862,17.9683,17.9742,24800.0
2010-07-15 14:35:00,30.16,30.17,30.11,30.13,65500.0,17.9742,17.9802,17.9444,17.9564,65500.0
2010-07-15 14:40:00,30.12,30.12,30.09,30.1,44500.0,17.9504,17.9504,17.9325,17.9385,44500.0
2010-07-15 14:45:00,30.09,30.09,30.07,30.09,156300.0,17.9325,17.9325,17.9206,17.9325,156300.0
2010-07-15 14:50:00,30.09,30.13,30.09,30.11,289400.0,17.9325,17.9564,17.9325,17.9444,289400.0
2010-07-15 14:55:00,30.11,30.12,30.07,30.07,64200.0,17.9444,17.9504,17.9206,17.9206,64200.0
2010-07-15 15:00:00,30.07,30.08,30.06,30.08,50700.0,17.9206,17.9266,17.9146,17.9266,50700.0
2010-07-15 15:05:00,30.08,30.09,30.03,30.04,105100.0,17.9266,17.9325,17.8968,17.9027,105100.0
2010-07-15 15:10:00,30.03,30.03,29.97,29.97,68500.0,17.8968,17.8968,17.861,17.861,68500.0
2010-07-15 15:15:00,29.97,30.0,29.97,29.98,79600.0,17.861,17.8789,17.861,17.867,79600.0
2010-07-15 15:20:00,29.97,30.01,29.96,29.99,135400.0,17.861,17.8849,17.8551,17.8729,135400.0
2010-07-15 15:25:00,29.99,30.03,29.98,30.03,88300.0,17.8729,17.8968,17.867,17.8968,88300.0
2010-07-15 15:30:00,30.04,30.09,30.04,30.09,171500.0,17.9027,17.9325,17.9027,17.9325,171500.0
2010-07-15 15:35:00,30.09,30.15,30.08,30.14,105600.0,17.9325,17.9683,17.9266,17.9623,105600.0
2010-07-15 15:40:00,30.14,30.17,30.12,30.15,186900.0,17.9623,17.9802,17.9504,17.9683,186900.0
2010-07-15 15:45:00,30.16,30.22,30.16,30.19,255000.0,17.9742,18.01,17.9742,17.9921,255000.0
2010-07-15 15:50:00,30.2,30.29,30.19,30.27,562600.0,17.9981,18.0517,17.9921,18.0398,562600.0
2010-07-15 15:55:00,30.27,30.27,30.19,30.19,934500.0,18.0398,18.0398,17.9921,17.9921,934500.0
2010-07-16 09:30:00,30.08,30.15,30.0,30.02,49500.0,17.9266,17.9683,17.8789,17.8908,49500.0
2010-07-16 09:35:00,30.03,30.16,30.03,30.16,60700.0,17.8968,17.9742,17.8968,17.9742,60700.0
2010-07-16 09:40:00,30.17,30.18,30.09,30.09,28200.0,17.9802,17.9862,17.9325,17.9325,28200.0
2010-07-16 09:45:00,30.09,30.09,30.03,30.03,33300.0,17.9325,17.9325,17.8968,17.8968,33300.0
2010-07-16 09:50:00,30.04,30.05,29.95,29.96,170300.0,17.9027,17.9087,17.8491,17.8551,170300.0
2010-07-16 09:55:00,29.95,29.96,29.8,29.91,321300.0,17.8491,17.8551,17.7597,17.8253,321300.0
2010-07-16 10:00:00,29.9,30.02,29.9,30.01,267000.0,17.8193,17.8908,17.8193,17.8849,267000.0
2010-07-16 10:05:00,30.0,30.02,29.85,29.85,210900.0,17.8789,17.8908,17.7895,17.7895,210900.0
2010-07-16 10:10:00,29.85,29.87,29.82,29.87,70100.0,17.7895,17.8014,17.7716,17.8014,70100.0
2010-07-16 10:15:00,29.87,29.97,29.86,29.94,301000.0,17.8014,17.861,17.7955,17.8431,301000.0
2010-07-16 10:20:00,29.94,29.96,29.93,29.94,44000.0,17.8431,17.8551,17.8372,17.8431,44000.0
2010-07-16 10:25:00,29.93,29.96,29.92,29.95,249800.0,17.8372,17.8551,17.8312,17.8491,249800.0
2010-07-16 10:30:00,29.95,29.96,29.93,29.95,35500.0,17.8491,17.8551,17.8372,17.8491,35500.0
2010-07-16 10:35:00,29.94,29.97,29.93,29.95,24600.0,17.8431,17.861,17.8372,17.8491,24600.0
2010-07-16 10:40:00,29.95,29.96,29.94,29.95,38000.0,17.8491,17.8551,17.8431,17.8491,38000.0
2010-07-16 10:45:00,29.95,30.0,29.95,29.98,98100.0,17.8491,17.8789,17.8491,17.867,98100.0
2010-07-16 10:50:00,29.97,30.0,29.97,29.99,38100.0,17.861,17.8789,17.861,17.8729,38100.0
2010-07-16 10:55:00,30.0,30.05,30.0,30.05,50400.0,17.8789,17.9087,17.8789,17.9087,50400.0
2010-07-16 11:00:00,30.05,30.06,30.0,30.0,165900.0,17.9087,17.9146,17.8789,17.8789,165900.0
2010-07-16 11:05:00,30.0,30.0,29.97,29.98,78600.0,17.8789,17.8789,17.861,17.867,78600.0
2010-07-16 11:10:00,29.98,29.99,29.96,29.98,20900.0,17.867,17.8729,17.8551,17.867,20900.0
2010-07-16 11:15:00,29.98,30.0,29.97,29.98,62200.0,17.867,17.8789,17.861,17.867,62200.0
2010-07-16 11:20:00,29.98,29.98,29.85,29.89,237400.0,17.867,17.867,17.7895,17.8133,237400.0
2010-07-16 11:25:00,29.89,29.95,29.88,29.94,135500.0,17.8133,17.8491,17.8074,17.8431,135500.0
2010-07-16 11:30:00,29.94,29.95,29.92,29.93,68000.0,17.8431,17.8491,17.8312,17.8372,68000.0
2010-07-16 11:35:00,29.93,29.94,29.86,29.92,220100.0,17.8372,17.8431,17.7955,17.8312,220100.0
2010-07-16 11:40:00,29.91,29.95,29.9,29.95,310000.0,17.8253,17.8491,17.8193,17.8491,310000.0
2010-07-16 11:45:00,29.95,29.96,29.92,29.92,37100.0,17.8491,17.8551,17.8312,17.8312,37100.0
2010-07-16 11:50:00,29.92,29.96,29.92,29.95,196400.0,17.8312,17.8551,17.8312,17.8491,196400.0
2010-07-16 11:55:00,29.94,29.98,29.94,29.94,111400.0,17.8431,17.867,17.8431,17.8431,111400.0
2010-07-16 12:00:00,29.93,29.94,29.91,29.93,51100.0,17.8372,17.8431,17.8253,17.8372,51100.0
2010-07-16 12:05:00,29.92,29.94,29.92,29.93,31600.0,17.8312,17.8431,17.8312,17.8372,31600.0
2010-07-16 12:10:00,29.93,29.96,29.91,29.91,93900.0,17.8372,17.8551,17.8253,17.8253,93900.0
2010-07-16 12:15:00,29.91,29.91,29.85,29.85,51700.0,17.8253,17.8253,17.7895,17.7895,51700.0
2010-07-16 12:20:00,29.85,29.86,29.84,29.86,123400.0,17.7895,17.7955,17.7835,17.7955,123400.0
2010-07-16 12:25:00,29.86,29.88,29.85,29.88,38500.0,17.7955,17.8074,17.7895,17.8074,38500.0
2010-07-16 12:30:00,29.88,29.88,29.84,29.84,26300.0,17.8074,17.8074,17.7835,17.7835,26300.0
2010-07-16 12:35:00,29.84,29.84,29.81,29.82,26200.0,17.7835,17.7835,17.7657,17.7716,26200.0
2010-07-16 12:40:00,29.83,29.86,29.83,29.86,20000.0,17.7776,17.7955,17.7776,17.7955,20000.0
2010-07-16 12:45:00,29.86,29.87,29.85,29.86,9600.0,17.7955,17.8014,17.7895,17.7955,9600.0
2010-07-16 12:50:00,29.86,29.86,29.81,29.81,18600.0,17.7955,17.7955,17.7657,17.7657,18600.0
2010-07-16 12:55:00,29.82,29.83,29.8,29.83,118700.0,17.7716,17.7776,17.7597,17.7776,118700.0
2010-07-16 13:00:00,29.83,29.87,29.83,29.87,23000.0,17.7776,17.8014,17.7776,17.8014,23000.0
2010-07-16 13:05:00,29.87,29.91,29.87,29.9,16400.0,17.8014,17.8253,17.8014,17.8193,16400.0
2010-07-16 13:10:00,29.9,29.91,29.89,29.89,24900.0,17.8193,17.8253,17.8133,17.8133,24900.0
2010-07-16 13:15:00,29.89,29.9,29.89,29.9,46100.0,17.8133,17.8193,17.8133,17.8193,46100.0
2010-07-16 13:20:00,29.89,29.89,29.86,29.86,71300.0,17.8133,17.8133,17.7955,17.7955,71300.0
2010-07-16 13:25:00,29.87,29.87,29.84,29.85,25000.0,17.8014,17.8014,17.7835,17.7895,25000.0
2010-07-16 13:30:00,29.84,29.89,29.84,29.89,147100.0,17.7835,17.8133,17.7835,17.8133,147100.0
2010-07-16 13:35:00,29.89,29.9,29.88,29.88,13400.0,17.8133,17.8193,17.8074,17.8074,13400.0
2010-07-16 13:40:00,29.89,29.89,29.83,29.83,113400.0,17.8133,17.8133,17.7776,17.7776,113400.0
2010-07-16 13:45:00,29.83,29.86,29.81,29.86,111300.0,17.7776,17.7955,17.7657,17.7955,111300.0
2010-07-16 13:50:00,29.86,29.87,29.82,29.83,54500.0,17.7955,17.8014,17.7716,17.7776,54500.0
2010-07-16 13:55:00,29.83,29.86,29.83,29.85,13400.0,17.7776,17.7955,17.7776,17.7895,13400.0
2010-07-16 14:00:00,29.85,29.89,29.84,29.89,100600.0,17.7895,17.8133,17.7835,17.8133,100600.0
2010-07-16 14:05:00,29.88,29.89,29.86,29.88,19200.0,17.8074,17.8133,17.7955,17.8074,19200.0
2010-07-16 14:10:00,29.88,29.89,29.86,29.87,36000.0,17.8074,17.8133,17.7955,17.8014,36000.0
2010-07-16 14:15:00,29.86,29.86,29.82,29.82,31100.0,17.7955,17.7955,17.7716,17.7716,31100.0
2010-07-16 14:20:00,29.82,29.83,29.81,29.83,142100.0,17.7716,17.7776,17.7657,17.7776,142100.0
2010-07-16 14:25:00,29.82,29.85,29.82,29.82,22600.0,17.7716,17.7895,17.7716,17.7716,22600.0
2010-07-16 14:30:00,29.82,29.83,29.79,29.82,41800.0,17.7716,17.7776,17.7537,17.7716,41800.0
2010-07-16 14:35:00,29.82,29.82,29.78,29.8,38700.0,17.7716,17.7716,17.7478,17.7597,38700.0
2010-07-16 14:40:00,29.79,29.81,29.78,29.79,71200.0,17.7537,17.7657,17.7478,17.7537,71200.0
2010-07-16 14:45:00,29.79,29.82,29.79,29.81,66700.0,17.7537,17.7716,17.7537,17.7657,66700.0
2010-07-16 14:50:00,29.81,29.81,29.77,29.8,60400.0,17.7657,17.7657,17.7418,17.7597,60400.0
2010-07-16 14:55:00,29.8,29.8,29.78,29.79,79500.0,17.7597,17.7597,17.7478,17.7537,79500.0
2010-07-16 15:00:00,29.79,29.8,29.77,29.79,98200.0,17.7537,17.7597,17.7418,17.7537,98200.0
2010-07-16 15:05:00,29.79,29.8,29.77,29.78,42100.0,17.7537,17.7597,17.7418,17.7478,42100.0
2010-07-16 15:10:00,29.77,29.77,29.75,29.76,76600.0,17.7418,17.7418,17.7299,17.7359,76600.0
2010-07-16 15:15:00,29.76,29.77,29.74,29.75,33000.0,17.7359,17.7418,17.7239,17.7299,33000.0
2010-07-16 15:20:00,29.75,29.76,29.72,29.73,116000.0,17.7299,17.7359,17.712,17.718,116000.0
2010-07-16 15:25:00,29.72,29.72,29.69,29.69,169800.0,17.712,17.712,17.6941,17.6941,169800.0
2010-07-16 15:30:00,29.69,29.72,29.69,29.72,84400.0,17.6941,17.712,17.6941,17.712,84400.0
2010-07-16 15:35:00,29.72,29.78,29.72,29.74,92400.0,17.712,17.7478,17.712,17.7239,92400.0
2010-07-16 15:40:00,29.75,29.76,29.72,29.74,83000.0,17.7299,17.7359,17.712,17.7239,83000.0
2010-07-16 15:45:00,29.74,29.75,29.68,29.68,206900.0,17.7239,17.7299,17.6882,17.6882,206900.0
2010-07-16 15:50:00,29.68,29.76,29.66,29.76,334900.0,17.6882,17.7359,17.6763,17.7359,334900.0
2010-07-16 15:55:00,29.76,29.79,29.69,29.71,992000.0,17.7359,17.7537,17.6941,17.7061,992000.0
2010-07-19 09:30:00,29.8,29.88,29.76,29.86,33900.0,17.7597,17.8074,17.7359,17.7955,33900.0
2010-07-19 09:35:00,29.85,29.91,29.85,29.89,112800.0,17.7895,17.8253,17.7895,17.8133,112800.0
2010-07-19 09:40:00,29.89,29.91,29.85,29.85,52200.0,17.8133,17.8253,17.7895,17.7895,52200.0
2010-07-19 09:45:00,29.85,29.87,29.83,29.87,83200.0,17.7895,17.8014,17.7776,17.8014,83200.0
2010-07-19 09:50:00,29.87,29.9,29.86,29.87,55000.0,17.8014,17.8193,17.7955,17.8014,55000.0
2010-07-19 09:55:00,29.86,29.9,29.86,29.87,156500.0,17.7955,17.8193,17.7955,17.8014,156500.0
2010-07-19 10:00:00,29.87,29.89,29.82,29.88,65500.0,17.8014,17.8133,17.7716,17.8074,65500.0
2010-07-19 10:05:00,29.89,29.9,29.88,29.89,42300.0,17.8133,17.8193,17.8074,17.8133,42300.0
2010-07-19 10:10:00,29.89,29.9,29.87,29.88,46000.0,17.8133,17.8193,17.8014,17.8074,46000.0
2010-07-19 10:15:00,29.88,29.89,29.85,29.85,13700.0,17.8074,17.8133,17.7895,17.7895,13700.0
2010-07-19 10:20:00,29.85,29.86,29.83,29.83,35900.0,17.7895,17.7955,17.7776,17.7776,35900.0
2010-07-19 10:25:00,29.83,29.84,29.81,29.82,43000.0,17.7776,17.7835,17.7657,17.7716,43000.0
2010-07-19 10:30:00,29.82,29.86,29.8,29.86,52800.0,17.7716,17.7955,17.7597,17.7955,52800.0
2010-07-19 10:35:00,29.86,29.89,29.85,29.85,69500.0,17.7955,17.8133,17.7895,17.7895,69500.0
2010-07-19 10:40:00,29.85,29.85,29.82,29.83,54700.0,17.7895,17.7895,17.7716,17.7776,54700.0
2010-07-19 10:45:00,29.82,29.84,29.76,29.77,54900.0,17.7716,17.7835,17.7359,17.7418,54900.0
2010-07-19 10:50:00,29.77,29.77,29.75,29.76,151500.0,17.7418,17.7418,17.7299,17.7359,151500.0
2010-07-19 10:55:00,29.76,29.84,29.75,29.84,47700.0,17.7359,17.7835,17.7299,17.7835,47700.0
2010-07-19 11:00:00,29.84,29.88,29.82,29.87,29800.0,17.7835,17.8074,17.7716,17.8014,29800.0
2010-07-19 11:05:00,29.87,29.92,29.86,29.92,203600.0,17.8014,17.8312,17.7955,17.8312,203600.0
2010-07-19 11:10:00,29.91,29.95,29.9,29.94,51800.0,17.8253,17.8491,17.8193,17.8431,51800.0
2010-07-19 11:15:00,29.94,29.96,29.93,29.94,28600.0,17.8431,17.8551,17.8372,17.8431,28600.0
2010-07-19 11:20:00,29.94,29.96,29.94,29.96,57400.0,17.8431,17.8551,17.8431,17.8551,57400.0
2010-07-19 11:25:00,29.96,29.96,29.91,29.91,96700.0,17.8551,17.8551,17.8253,17.8253,96700.0
2010-07-19 11:30:00,29.91,29.91,29.87,29.87,55600.0,17.8253,17.8253,17.8014,17.8014,55600.0
2010-07-19 11:35:00,29.88,29.92,29.87,29.91,152900.0,17.8074,17.8312,17.8014,17.8253,152900.0
2010-07-19 11:40:00,29.9,29.92,29.89,29.9,157100.0,17.8193,17.8312,17.8133,17.8193,157100.0
2010-07-19 11:45:00,29.9,29.95,29.9,29.95,30800.0,17.8193,17.8491,17.8193,17.8491,30800.0
2010-07-19 11:50:00,29.95,29.97,29.88,29.96,89900.0,17.8491,17.861,17.8074,17.8551,89900.0
2010-07-19 11:55:00,29.96,29.97,29.95,29.97,36300.0,17.8551,17.861,17.8491,17.861,36300.0
2010-07-19 12:00:00,29.97,29.99,29.96,29.99,117100.0,17.861,17.8729,17.8551,17.8729,117100.0
2010-07-19 12:05:00,29.99,30.04,29.98,30.04,154500.0,17.8729,17.9027,17.867,17.9027,154500.0
2010-07-19 12:10:00,30.04,30.05,30.03,30.04,262300.0,17.9027,17.9087,17.8968,17.9027,262300.0
2010-07-19 12:15:00,30.04,30.06,30.03,30.06,64300.0,17.9027,17.9146,17.8968,17.9146,64300.0
2010-07-19 12:20:00,30.06,30.1,30.06,30.09,83900.0,17.9146,17.9385,17.9146,17.9325,83900.0
2010-07-19 12:25:00,30.09,30.13,30.09,30.12,58200.0,17.9325,17.9564,17.9325,17.9504,58200.0
2010-07-19 12:30:00,30.12,30.14,30.12,30.14,212700.0,17.9504,17.9623,17.9504,17.9623,212700.0
2010-07-19 12:35:00,30.13,30.14,30.13,30.14,9200.0,17.9564,17.9623,17.9564,17.9623,9200.0
2010-07-19 12:40:00,30.14,30.16,30.14,30.14,33500.0,17.9623,17.9742,17.9623,17.9623,33500.0
2010-07-19 12:45:00,30.15,30.15,30.14,30.14,54500.0,17.9683,17.9683,17.9623,17.9623,54500.0
2010-07-19 12:50:00,30.14,30.15,30.14,30.15,37500.0,17.9623,17.9683,17.9623,17.9683,37500.0
2010-07-19 12:55:00,30.15,30.15,30.09,30.11,15400.0,17.9683,17.9683,17.9325,17.9444,15400.0
2010-07-19 13:00:00,30.1,30.11,30.08,30.09,72300.0,17.9385,17.9444,17.9266,17.9325,72300.0
2010-07-19 13:05:00,30.09,30.1,30.08,30.09,19500.0,17.9325,17.9385,17.9266,17.9325,19500.0
2010-07-19 13:10:00,30.09,30.09,30.04,30.05,97800.0,17.9325,17.9325,17.9027,17.9087,97800.0
2010-07-19 13:15:00,30.05,30.05,30.03,30.03,8300.0,17.9087,17.9087,17.8968,17.8968,8300.0
2010-07-19 13:20:00,30.03,30.04,30.03,30.03,11100.0,17.8968,17.9027,17.8968,17.8968,11100.0
2010-07-19 13:25:00,30.04,30.04,30.02,30.03,56200.0,17.9027,17.9027,17.8908,17.8968,56200.0
2010-07-19 13:30:00,30.03,30.05,30.02,30.04,5600.0,17.8968,17.9087,17.8908,17.9027,5600.0
2010-07-19 13:35:00,30.04,30.06,30.03,30.06,38300.0,17.9027,17.9146,17.8968,17.9146,38300.0
2010-07-19 13:40:00,30.06,30.07,30.05,30.05,69900.0,17.9146,17.9206,17.9087,17.9087,69900.0
2010-07-19 13:45:00,30.05,30.09,30.05,30.07,94300.0,17.9087,17.9325,17.9087,17.9206,94300.0
2010-07-19 13:50:00,30.07,30.07,30.05,30.06,38300.0,17.9206,17.9206,17.9087,17.9146,38300.0
2010-07-19 13:55:00,30.06,30.07,30.04,30.05,44200.0,17.9146,17.9206,17.9027,17.9087,44200.0
2010-07-19 14:00:00,30.04,30.07,30.04,30.04,117100.0,17.9027,17.9206,17.9027,17.9027,117100.0
2010-07-19 14:05:00,30.05,30.05,30.02,30.04,50300.0,17.9087,17.9087,17.8908,17.9027,50300.0
2010-07-19 14:10:00,30.04,30.1,30.03,30.1,58800.0,17.9027,17.9385,17.8968,17.9385,58800.0
2010-07-19 14:15:00,30.09,30.11,30.09,30.11,55100.0,17.9325,17.9444,17.9325,17.9444,55100.0
2010-07-19 14:20:00,30.11,30.11,30.09,30.11,27800.0,17.9444,17.9444,17.9325,17.9444,27800.0
2010-07-19 14:25:00,30.11,30.12,30.11,30.11,15000.0,17.9444,17.9504,17.9444,17.9444,15000.0
2010-07-19 14:30:00,30.11,30.13,30.1,30.12,17100.0,17.9444,17.9564,17.9385,17.9504,17100.0
2010-07-19 14:35:00,30.13,30.15,30.12,30.14,18500.0,17.9564,17.9683,17.9504,17.9623,18500.0
2010-07-19 14:40:00,30.14,30.17,30.14,30.17,18100.0,17.9623,17.9802,17.9623,17.9802,18100.0
2010-07-19 14:45:00,30.17,30.2,30.17,30.19,285900.0,17.9802,17.9981,17.9802,17.9921,285900.0
2010-07-19 14:50:00,30.19,30.22,30.19,30.22,20700.0,17.9921,18.01,17.9921,18.01,20700.0
2010-07-19 14:55:00,30.21,30.22,30.19,30.2,72900.0,18.004,18.01,17.9921,17.9981,72900.0
2010-07-19 15:00:00,30.19,30.21,30.18,30.2,84800.0,17.9921,18.004,17.9862,17.9981,84800.0
2010-07-19 15:05:00,30.21,30.24,30.19,30.23,48700.0,18.004,18.0219,17.9921,18.016,48700.0
2010-07-19 15:10:00,30.24,30.25,30.22,30.22,108500.0,18.0219,18.0279,18.01,18.01,108500.0
2010-07-19 15:15:00,30.22,30.23,30.22,30.22,130000.0,18.01,18.016,18.01,18.01,130000.0
2010-07-19 15:20:00,30.22,30.22,30.16,30.17,36700.0,18.01,18.01,17.9742,17.9802,36700.0
2010-07-19 15:25:00,30.16,30.17,30.13,30.13,98700.0,17.9742,17.9802,17.9564,17.9564,98700.0
2010-07-19 15:30:00,30.13,30.14,30.11,30.12,135800.0,17.9564,17.9623,17.9444,17.9504,135800.0
2010-07-19 15:35:00,30.11,30.12,30.07,30.08,110500.0,17.9444,17.9504,17.9206,17.9266,110500.0
2010-07-19 15:40:00,30.09,30.14,30.08,30.14,123300.0,17.9325,17.9623,17.9266,17.9623,123300.0
2010-07-19 15:45:00,30.14,30.16,30.13,30.14,154600.0,17.9623,17.9742,17.9564,17.9623,154600.0
2010-07-19 15:50:00,30.14,30.15,30.12,30.15,251200.0,17.9623,17.9683,17.9504,17.9683,251200.0
2010-07-19 15:55:00,30.14,30.18,30.13,30.14,789500.0,17.9623,17.9862,17.9564,17.9623,789500.0
2010-07-20 09:30:00,29.69,29.96,29.69,29.96,97000.0,17.6941,17.8551,17.6941,17.8551,97000.0
2010-07-20 09:35:00,29.96,29.97,29.93,29.97,106000.0,17.8551,17.861,17.8372,17.861,106000.0
2010-07-20 09:40:00,29.97,29.98,29.93,29.95,79800.0,17.861,17.867,17.8372,17.8491,79800.0
2010-07-20 09:45:00,29.96,29.98,29.95,29.95,34900.0,17.8551,17.867,17.8491,17.8491,34900.0
2010-07-20 09:50:00,29.95,29.98,29.94,29.96,50400.0,17.8491,17.867,17.8431,17.8551,50400.0
2010-07-20 09:55:00,29.96,29.96,29.91,29.92,73400.0,17.8551,17.8551,17.8253,17.8312,73400.0
2010-07-20 10:00:00,29.91,29.92,29.84,29.84,177200.0,17.8253,17.8312,17.7835,17.7835,177200.0
2010-07-20 10:05:00,29.83,29.86,29.81,29.85,144500.0,17.7776,17.7955,17.7657,17.7895,144500.0
2010-07-20 10:10:00,29.85,29.88,29.84,29.84,34500.0,17.7895,17.8074,17.7835,17.7835,34500.0
2010-07-20 10:15:00,29.84,29.9,29.84,29.9,30800.0,17.7835,17.8193,17.7835,17.8193,30800.0
2010-07-20 10:20:00,29.9,29.95,29.9,29.92,39200.0,17.8193,17.8491,17.8193,17.8312,39200.0
2010-07-20 10:25:00,29.92,29.92,29.89,29.9,55300.0,17.8312,17.8312,17.8133,17.8193,55300.0
2010-07-20 10:30:00,29.9,29.9,29.87,29.9,17300.0,17.8193,17.8193,17.8014,17.8193,17300.0
2010-07-20 10:35:00,29.9,29.92,29.87,29.87,55700.0,17.8193,17.8312,17.8014,17.8014,55700.0
2010-07-20 10:40:00,29.86,29.88,29.83,29.84,26200.0,17.7955,17.8074,17.7776,17.7835,26200.0
2010-07-20 10:45:00,29.85,29.86,29.82,29.83,109300.0,17.7895,17.7955,17.7716,17.7776,109300.0
2010-07-20 10:50:00,29.83,29.83,29.78,29.79,161000.0,17.7776,17.7776,17.7478,17.7537,161000.0
2010-07-20 10:55:00,29.79,29.84,29.78,29.84,113200.0,17.7537,17.7835,17.7478,17.7835,113200.0
2010-07-20 11:00:00,29.84,29.94,29.84,29.92,123000.0,17.7835,17.8431,17.7835,17.8312,123000.0
2010-07-20 11:05:00,29.93,29.95,29.92,29.94,160200.0,17.8372,17.8491,17.8312,17.8431,160200.0
2010-07-20 11:10:00,29.93,29.95,29.92,29.93,99700.0,17.8372,17.8491,17.8312,17.8372,99700.0
2010-07-20 11:15:00,29.93,30.0,29.93,29.99,106100.0,17.8372,17.8789,17.8372,17.8729,106100.0
2010-07-20 11:20:00,29.99,30.03,29.98,30.03,148000.0,17.8729,17.8968,17.867,17.8968,148000.0
2010-07-20 11:25:00,30.04,30.04,30.02,30.03,18100.0,17.9027,17.9027,17.8908,17.8968,18100.0
2010-07-20 11:30:00,30.03,30.03,30.01,30.01,20500.0,17.8968,17.8968,17.8849,17.8849,20500.0
2010-07-20 11:35:00,30.0,30.01,29.99,29.99,19100.0,17.8789,17.8849,17.8729,17.8729,19100.0
2010-07-20 11:40:00,29.99,30.0,29.99,29.99,6400.0,17.8729,17.8789,17.8729,17.8729,6400.0
2010-07-20 11:45:00,29.99,30.0,29.98,30.0,15000.0,17.8729,17.8789,17.867,17.8789,15000.0
2010-07-20 11:50:00,30.0,30.0,29.97,29.98,211700.0,17.8789,17.8789,17.861,17.867,211700.0
2010-07-20 11:55:00,29.99,29.99,29.96,29.96,15600.0,17.8729,17.8729,17.8551,17.8551,15600.0
2010-07-20 12:00:00,29.95,29.97,29.94,29.97,39200.0,17.8491,17.861,17.8431,17.861,39200.0
2010-07-20 12:05:00,29.97,29.99,29.97,29.99,34900.0,17.861,17.8729,17.861,17.8729,34900.0
2010-07-20 12:10:00,29.99,30.01,29.99,30.0,14800.0,17.8729,17.8849,17.8729,17.8789,14800.0
2010-07-20 12:15:00,30.0,30.0,29.98,29.99,14600.0,17.8789,17.8789,17.867,17.8729,14600.0
2010-07-20 12:20:00,29.98,29.99,29.96,29.96,5500.0,17.867,17.8729,17.8551,17.8551,5500.0
2010-07-20 12:25:00,29.96,29.97,29.95,29.95,6500.0,17.8551,17.861,17.8491,17.8491,6500.0
2010-07-20 12:30:00,29.95,29.95,29.94,29.94,7400.0,17.8491,17.8491,17.8431,17.8431,7400.0
2010-07-20 12:35:00,29.95,29.95,29.91,29.91,20200.0,17.8491,17.8491,17.8253,17.8253,20200.0
2010-07-20 12:40:00,29.91,29.92,29.89,29.92,7400.0,17.8253,17.8312,17.8133,17.8312,7400.0
2010-07-20 12:45:00,29.92,30.0,29.92,29.99,70200.0,17.8312,17.8789,17.8312,17.8729,70200.0
2010-07-20 12:50:00,30.0,30.0,29.98,29.99,5600.0,17.8789,17.8789,17.867,17.8729,5600.0
2010-07-20 12:55:00,30.0,30.03,30.0,30.02,17200.0,17.8789,17.8968,17.8789,17.8908,17200.0
2010-07-20 13:00:00,30.02,30.04,30.02,30.03,9400.0,17.8908,17.9027,17.8908,17.8968,9400.0
2010-07-20 13:05:00,30.03,30.04,30.02,30.04,7400.0,17.8968,17.9027,17.8908,17.9027,7400.0
2010-07-20 13:10:00,30.04,30.05,30.04,30.04,17400.0,17.9027,17.9087,17.9027,17.9027,17400.0
2010-07-20 13:15:00,30.05,30.07,30.04,30.07,31800.0,17.9087,17.9206,17.9027,17.9206,31800.0
2010-07-20 13:20:00,30.07,30.08,30.07,30.08,10100.0,17.9206,17.9266,17.9206,17.9266,10100.0
2010-07-20 13:25:00,30.08,30.09,30.08,30.08,5200.0,17.9266,17.9325,17.9266,17.9266,5200.0
2010-07-20 13:30:00,30.08,30.1,30.07,30.1,34200.0,17.9266,17.9385,17.9206,17.9385,34200.0
2010-07-20 13:35:00,30.1,30.17,30.1,30.16,113500.0,17.9385,17.9802,17.9385,17.9742,113500.0
2010-07-20 13:40:00,30.16,30.21,30.15,30.2,63700.0,17.9742,18.004,17.9683,17.9981,63700.0
2010-07-20 13:45:00,30.2,30.22,30.16,30.16,126700.0,17.9981,18.01,17.9742,17.9742,126700.0
2010-07-20 13:50:00,30.16,30.26,30.16,30.25,147200.0,17.9742,18.0338,17.9742,18.0279,147200.0
2010-07-20 13:55:00,30.26,30.3,30.26,30.3,32200.0,18.0338,18.0577,18.0338,18.0577,32200.0
2010-07-20 14:00:00,30.3,30.3,30.26,30.26,23700.0,18.0577,18.0577,18.0338,18.0338,23700.0
2010-07-20 14:05:00,30.26,30.27,30.23,30.23,228900.0,18.0338,18.0398,18.016,18.016,228900.0
2010-07-20 14:10:00,30.23,30.23,30.2,30.2,121100.0,18.016,18.016,17.9981,17.9981,121100.0
2010-07-20 14:15:00,30.21,30.22,30.18,30.22,32500.0,18.004,18.01,17.9862,18.01,32500.0
2010-07-20 14:20:00,30.22,30.23,30.2,30.21,70500.0,18.01,18.016,17.9981,18.004,70500.0
2010-07-20 14:25:00,30.21,30.24,30.21,30.23,23600.0,18.004,18.0219,18.004,18.016,23600.0
2010-07-20 14:30:00,30.23,30.25,30.21,30.25,20200.0,18.016,18.0279,18.004,18.0279,20200.0
2010-07-20 14:35:00,30.25,30.26,30.24,30.26,19200.0,18.0279,18.0338,18.0219,18.0338,19200.0
2010-07-20 14:40:00,30.25,30.27,30.25,30.25,31000.0,18.0279,18.0398,18.0279,18.0279,31000.0
2010-07-20 14:45:00,30.24,30.27,30.22,30.26,33600.0,18.0219,18.0398,18.01,18.0338,33600.0
2010-07-20 14:50:00,30.27,30.27,30.24,30.24,40000.0,18.0398,18.0398,18.0219,18.0219,40000.0
2010-07-20 14:55:00,30.25,30.25,30.23,30.23,9600.0,18.0279,18.0279,18.016,18.016,9600.0
2010-07-20 15:00:00,30.24,30.25,30.21,30.25,44800.0,18.0219,18.0279,18.004,18.0279,44800.0
2010-07-20 15:05:00,30.25,30.26,30.24,30.26,38800.0,18.0279,18.0338,18.0219,18.0338,38800.0
2010-07-20 15:10:00,30.26,30.3,30.23,30.3,33700.0,18.0338,18.0577,18.016,18.0577,33700.0
2010-07-20 15:15:00,30.29,30.32,30.29,30.32,60600.0,18.0517,18.0696,18.0517,18.0696,60600.0
2010-07-20 15:20:00,30.32,30.36,30.32,30.36,15700.0,18.0696,18.0934,18.0696,18.0934,15700.0
2010-07-20 15:25:00,30.35,30.39,30.33,30.35,79300.0,18.0875,18.1113,18.0756,18.0875,79300.0
2010-07-20 15:30:00,30.35,30.41,30.35,30.4,72100.0,18.0875,18.1232,18.0875,18.1173,72100.0
2010-07-20 15:35:00,30.39,30.4,30.35,30.35,123700.0,18.1113,18.1173,18.0875,18.0875,123700.0
2010-07-20 15:40:00,30.35,30.36,30.32,30.34,60800.0,18.0875,18.0934,18.0696,18.0815,60800.0
2010-07-20 15:45:00,30.35,30.4,30.34,30.4,86600.0,18.0875,18.1173,18.0815,18.1173,86600.0
2010-07-20 15:50:00,30.4,30.4,30.35,30.38,237800.0,18.1173,18.1173,18.0875,18.1054,237800.0
2010-07-20 15:55:00,30.37,30.41,30.36,30.4,381900.0,18.0994,18.1232,18.0934,18.1173,381900.0
2010-07-21 09:30:00,30.4,30.42,30.32,30.34,238700.0,18.1173,18.1292,18.0696,18.0815,238700.0
2010-07-21 09:35:00,30.34,30.4,30.3,30.31,349800.0,18.0815,18.1173,18.0577,18.0636,349800.0
2010-07-21 09:40:00,30.31,30.36,30.3,30.32,350000.0,18.0636,18.0934,18.0577,18.0696,350000.0
2010-07-21 09:45:00,30.31,30.34,30.27,30.34,293000.0,18.0636,18.0815,18.0398,18.0815,293000.0
2010-07-21 09:50:00,30.34,30.35,30.28,30.28,59700.0,18.0815,18.0875,18.0458,18.0458,59700.0
2010-07-21 09:55:00,30.28,30.36,30.28,30.35,101400.0,18.0458,18.0934,18.0458,18.0875,101400.0
2010-07-21 10:00:00,30.35,30.37,30.34,30.37,35500.0,18.0875,18.0994,18.0815,18.0994,35500.0
2010-07-21 10:05:00,30.38,30.39,30.34,30.34,87200.0,18.1054,18.1113,18.0815,18.0815,87200.0
2010-07-21 10:10:00,30.33,30.34,30.32,30.32,59900.0,18.0756,18.0815,18.0696,18.0696,59900.0
2010-07-21 10:15:00,30.32,30.35,30.32,30.35,77200.0,18.0696,18.0875,18.0696,18.0875,77200.0
2010-07-21 10:20:00,30.35,30.35,30.31,30.33,56200.0,18.0875,18.0875,18.0636,18.0756,56200.0
2010-07-21 10:25:00,30.33,30.35,30.3,30.3,86500.0,18.0756,18.0875,18.0577,18.0577,86500.0
2010-07-21 10:30:00,30.3,30.31,30.28,30.3,71600.0,18.0577,18.0636,18.0458,18.0577,71600.0
2010-07-21 10:35:00,30.3,30.34,30.3,30.32,73900.0,18.0577,18.0815,18.0577,18.0696,73900.0
2010-07-21 10:40:00,30.32,30.35,30.32,30.34,42900.0,18.0696,18.0875,18.0696,18.0815,42900.0
2010-07-21 10:45:00,30.33,30.35,30.33,30.34,26500.0,18.0756,18.0875,18.0756,18.0815,26500.0
2010-07-21 10:50:00,30.34,30.34,30.23,30.23,50400.0,18.0815,18.0815,18.016,18.016,50400.0
2010-07-21 10:55:00,30.23,30.24,30.18,30.21,88400.0,18.016,18.0219,17.9862,18.004,88400.0
2010-07-21 11:00:00,30.22,30.29,30.22,30.28,48600.0,18.01,18.0517,18.01,18.0458,48600.0
2010-07-21 11:05:00,30.28,30.28,30.23,30.23,35400.0,18.0458,18.0458,18.016,18.016,35400.0
2010-07-21 11:10:00,30.22,30.23,30.2,30.21,68100.0,18.01,18.016,17.9981,18.004,68100.0
2010-07-21 11:15:00,30.21,30.21,30.17,30.18,44300.0,18.004,18.004,17.9802,17.9862,44300.0
2010-07-21 11:20:00,30.19,30.21,30.18,30.21,78700.0,17.9921,18.004,17.9862,18.004,78700.0
2010-07-21 11:25:00,30.22,30.23,30.22,30.23,19500.0,18.01,18.016,18.01,18.016,19500.0
2010-07-21 11:30:00,30.22,30.24,30.22,30.23,26600.0,18.01,18.0219,18.01,18.016,26600.0
2010-07-21 11:35:00,30.23,30.27,30.22,30.26,21700.0,18.016,18.0398,18.01,18.0338,21700.0
2010-07-21 11:40:00,30.26,30.27,30.26,30.26,3600.0,18.0338,18.0398,18.0338,18.0338,3600.0
2010-07-21 11:45:00,30.25,30.26,30.24,30.24,24900.0,18.0279,18.0338,18.0219,18.0219,24900.0
2010-07-21 11:50:00,30.23,30.24,30.23,30.23,24300.0,18.016,18.0219,18.016,18.016,24300.0
2010-07-21 11:55:00,30.22,30.23,30.22,30.23,18900.0,18.01,18.016,18.01,18.016,18900.0
2010-07-21 12:00:00,30.23,30.28,30.23,30.26,22300.0,18.016,18.0458,18.016,18.0338,22300.0
2010-07-21 12:05:00,30.26,30.26,30.25,30.25,19500.0,18.0338,18.0338,18.0279,18.0279,19500.0
2010-07-21 12:10:00,30.25,30.27,30.25,30.27,5100.0,18.0279,18.0398,18.0279,18.0398,5100.0
2010-07-21 12:15:00,30.27,30.28,30.26,30.26,25200.0,18.0398,18.0458,18.0338,18.0338,25200.0
2010-07-21 12:20:00,30.26,30.26,30.24,30.25,11900.0,18.0338,18.0338,18.0219,18.0279,11900.0
2010-07-21 12:25:00,30.25,30.26,30.25,30.26,16200.0,18.0279,18.0338,18.0279,18.0338,16200.0
2010-07-21 12:30:00,30.26,30.27,30.25,30.26,5400.0,18.0338,18.0398,18.0279,18.0338,5400.0
2010-07-21 12:35:00,30.26,30.26,30.25,30.25,19200.0,18.0338,18.0338,18.0279,18.0279,19200.0
2010-07-21 12:40:00,30.24,30.25,30.23,30.23,14100.0,18.0219,18.0279,18.016,18.016,14100.0
2010-07-21 12:45:00,30.23,30.23,30.21,30.22,35600.0,18.016,18.016,18.004,18.01,35600.0
2010-07-21 12:50:00,30.22,30.22,30.18,30.19,56600.0,18.01,18.01,17.9862,17.9921,56600.0
2010-07-21 12:55:00,30.19,30.19,30.18,30.18,11800.0,17.9921,17.9921,17.9862,17.9862,11800.0
2010-07-21 13:00:00,30.19,30.21,30.18,30.2,93500.0,17.9921,18.004,17.9862,17.9981,93500.0
2010-07-21 13:05:00,30.2,30.21,30.2,30.21,6000.0,17.9981,18.004,17.9981,18.004,6000.0
2010-07-21 13:10:00,30.2,30.2,30.19,30.2,15200.0,17.9981,17.9981,17.9921,17.9981,15200.0
2010-07-21 13:15:00,30.21,30.22,30.2,30.2,30600.0,18.004,18.01,17.9981,17.9981,30600.0
2010-07-21 13:20:00,30.2,30.21,30.2,30.2,4100.0,17.9981,18.004,17.9981,17.9981,4100.0
2010-07-21 13:25:00,30.2,30.2,30.19,30.19,29700.0,17.9981,17.9981,17.9921,17.9921,29700.0
2010-07-21 13:30:00,30.2,30.22,30.2,30.21,8000.0,17.9981,18.01,17.9981,18.004,8000.0
2010-07-21 13:35:00,30.21,30.21,30.21,30.21,2300.0,18.004,18.004,18.004,18.004,2300.0
2010-07-21 13:40:00,30.21,30.22,30.21,30.21,5900.0,18.004,18.01,18.004,18.004,5900.0
2010-07-21 13:45:00,30.19,30.2,30.18,30.2,46500.0,17.9921,17.9981,17.9862,17.9981,46500.0
2010-07-21 13:50:00,30.2,30.25,30.2,30.24,19700.0,17.9981,18.0279,17.9981,18.0219,19700.0
2010-07-21 13:55:00,30.24,30.25,30.21,30.21,31400.0,18.0219,18.0279,18.004,18.004,31400.0
2010-07-21 14:00:00,30.21,30.23,30.16,30.19,118500.0,18.004,18.016,17.9742,17.9921,118500.0
2010-07-21 14:05:00,30.18,30.18,30.11,30.11,90100.0,17.9862,17.9862,17.9444,17.9444,90100.0
2010-07-21 14:10:00,30.1,30.11,30.0,30.04,158600.0,17.9385,17.9444,17.8789,17.9027,158600.0
2010-07-21 14:15:00,30.04,30.04,30.0,30.02,83300.0,17.9027,17.9027,17.8789,17.8908,83300.0
2010-07-21 14:20:00,30.02,30.02,29.95,30.01,47100.0,17.8908,17.8908,17.8491,17.8849,47100.0
2010-07-21 14:25:00,30.0,30.01,29.97,29.97,77700.0,17.8789,17.8849,17.861,17.861,77700.0
2010-07-21 14:30:00,29.97,29.98,29.92,29.93,67600.0,17.861,17.867,17.8312,17.8372,67600.0
2010-07-21 14:35:00,29.93,29.96,29.91,29.93,80200.0,17.8372,17.8551,17.8253,17.8372,80200.0
2010-07-21 14:40:00,29.94,29.96,29.93,29.94,107500.0,17.8431,17.8551,17.8372,17.8431,107500.0
2010-07-21 14:45:00,29.94,29.96,29.94,29.96,114400.0,17.8431,17.8551,17.8431,17.8551,114400.0
2010-07-21 14:50:00,29.96,29.97,29.87,29.88,166700.0,17.8551,17.861,17.8014,17.8074,166700.0
2010-07-21 14:55:00,29.87,29.88,29.83,29.85,86000.0,17.8014,17.8074,17.7776,17.7895,86000.0
2010-07-21 15:00:00,29.85,29.85,29.8,29.83,37900.0,17.7895,17.7895,17.7597,17.7776,37900.0
2010-07-21 15:05:00,29.83,29.88,29.83,29.87,94600.0,17.7776,17.8074,17.7776,17.8014,94600.0
2010-07-21 15:10:00,29.86,29.91,29.85,29.91,58900.0,17.7955,17.8253,17.7895,17.8253,58900.0
2010-07-21 15:15:00,29.91,29.92,29.85,29.85,92900.0,17.8253,17.8312,17.7895,17.7895,92900.0
2010-07-21 15:20:00,29.85,29.91,29.82,29.9,68900.0,17.7895,17.8253,17.7716,17.8193,68900.0
2010-07-21 15:25:00,29.9,29.93,29.88,29.91,55000.0,17.8193,17.8372,17.8074,17.8253,55000.0
2010-07-21 15:30:00,29.91,29.96,29.89,29.93,92200.0,17.8253,17.8551,17.8133,17.8372,92200.0
2010-07-21 15:35:00,29.93,29.94,29.88,29.89,147600.0,17.8372,17.8431,17.8074,17.8133,147600.0
2010-07-21 15:40:00,29.89,29.92,29.87,29.92,94500.0,17.8133,17.8312,17.8014,17.8312,94500.0
2010-07-21 15:45:00,29.94,29.99,29.93,29.95,131500.0,17.8431,17.8729,17.8372,17.8491,131500.0
2010-07-21 15:50:00,29.96,30.0,29.93,29.94,126900.0,17.8551,17.8789,17.8372,17.8431,126900.0
2010-07-21 15:55:00,29.94,29.98,29.92,29.97,529000.0,17.8431,17.867,17.8312,17.861,529000.0
2010-07-22 09:30:00,30.2,30.3,30.2,30.26,44200.0,17.9981,18.0577,17.9981,18.0338,44200.0
2010-07-22 09:35:00,30.26,30.3,30.22,30.3,57500.0,18.0338,18.0577,18.01,18.0577,57500.0
2010-07-22 09:40:00,30.3,30.36,30.29,30.36,60300.0,18.0577,18.0934,18.0517,18.0934,60300.0
2010-07-22 09:45:00,30.36,30.43,30.36,30.43,135500.0,18.0934,18.1352,18.0934,18.1352,135500.0
2010-07-22 09:50:00,30.43,30.43,30.37,30.42,187700.0,18.1352,18.1352,18.0994,18.1292,187700.0
2010-07-22 09:55:00,30.42,30.43,30.38,30.41,90300.0,18.1292,18.1352,18.1054,18.1232,90300.0
2010-07-22 10:00:00,30.41,30.51,30.4,30.51,202600.0,18.1232,18.1828,18.1173,18.1828,202600.0
2010-07-22 10:05:00,30.5,30.51,30.49,30.5,33300.0,18.1769,18.1828,18.1709,18.1769,33300.0
2010-07-22 10:10:00,30.51,30.51,30.45,30.46,49200.0,18.1828,18.1828,18.1471,18.153,49200.0
2010-07-22 10:15:00,30.47,30.5,30.47,30.49,41800.0,18.159,18.1769,18.159,18.1709,41800.0
2010-07-22 10:20:00,30.49,30.53,30.49,30.51,113700.0,18.1709,18.1948,18.1709,18.1828,113700.0
2010-07-22 10:25:00,30.51,30.53,30.5,30.52,96000.0,18.1828,18.1948,18.1769,18.1888,96000.0
2010-07-22 10:30:00,30.52,30.52,30.45,30.45,62000.0,18.1888,18.1888,18.1471,18.1471,62000.0
2010-07-22 10:35:00,30.46,30.48,30.45,30.48,46000.0,18.153,18.165,18.1471,18.165,46000.0
2010-07-22 10:40:00,30.48,30.54,30.48,30.53,124200.0,18.165,18.2007,18.165,18.1948,124200.0
2010-07-22 10:45:00,30.53,30.53,30.5,30.52,58900.0,18.1948,18.1948,18.1769,18.1888,58900.0
2010-07-22 10:50:00,30.52,30.53,30.49,30.53,99800.0,18.1888,18.1948,18.1709,18.1948,99800.0
2010-07-22 10:55:00,30.52,30.53,30.51,30.51,15200.0,18.1888,18.1948,18.1828,18.1828,15200.0
2010-07-22 11:00:00,30.51,30.52,30.47,30.47,22500.0,18.1828,18.1888,18.159,18.159,22500.0
2010-07-22 11:05:00,30.48,30.52,30.47,30.51,58000.0,18.165,18.1888,18.159,18.1828,58000.0
2010-07-22 11:10:00,30.51,30.55,30.5,30.55,61600.0,18.1828,18.2067,18.1769,18.2067,61600.0
2010-07-22 11:15:00,30.54,30.56,30.54,30.55,18200.0,18.2007,18.2126,18.2007,18.2067,18200.0
2010-07-22 11:20:00,30.54,30.54,30.52,30.53,21200.0,18.2007,18.2007,18.1888,18.1948,21200.0
2010-07-22 11:25:00,30.53,30.55,30.52,30.53,84600.0,18.1948,18.2067,18.1888,18.1948,84600.0
2010-07-22 11:30:00,30.53,30.54,30.5,30.5,45500.0,18.1948,18.2007,18.1769,18.1769,45500.0
2010-07-22 11:35:00,30.5,30.51,30.42,30.42,101100.0,18.1769,18.1828,18.1292,18.1292,101100.0
2010-07-22 11:40:00,30.42,30.43,30.38,30.38,23700.0,18.1292,18.1352,18.1054,18.1054,23700.0
2010-07-22 11:45:00,30.38,30.42,30.38,30.42,52400.0,18.1054,18.1292,18.1054,18.1292,52400.0
2010-07-22 11:50:00,30.43,30.46,30.42,30.46,48600.0,18.1352,18.153,18.1292,18.153,48600.0
2010-07-22 11:55:00,30.46,30.47,30.44,30.46,30700.0,18.153,18.159,18.1411,18.153,30700.0
2010-07-22 12:00:00,30.46,30.48,30.45,30.46,42200.0,18.153,18.165,18.1471,18.153,42200.0
2010-07-22 12:05:00,30.46,30.47,30.45,30.45,126100.0,18.153,18.159,18.1471,18.1471,126100.0
2010-07-22 12:10:00,30.45,30.45,30.43,30.44,25700.0,18.1471,18.1471,18.1352,18.1411,25700.0
2010-07-22 12:15:00,30.44,30.46,30.44,30.45,13600.0,18.1411,18.153,18.1411,18.1471,13600.0
2010-07-22 12:20:00,30.44,30.47,30.42,30.44,35200.0,18.1411,18.159,18.1292,18.1411,35200.0
2010-07-22 12:25:00,30.43,30.45,30.42,30.44,22800.0,18.1352,18.1471,18.1292,18.1411,22800.0
2010-07-22 12:30:00,30.45,30.45,30.44,30.44,15300.0,18.1471,18.1471,18.1411,18.1411,15300.0
2010-07-22 12:35:00,30.44,30.48,30.44,30.47,115800.0,18.1411,18.165,18.1411,18.159,115800.0
2010-07-22 12:40:00,30.47,30.48,30.47,30.48,8500.0,18.159,18.165,18.159,18.165,8500.0
2010-07-22 12:45:00,30.47,30.48,30.46,30.46,17800.0,18.159,18.165,18.153,18.153,17800.0
2010-07-22 12:50:00,30.45,30.46,30.45,30.46,17600.0,18.1471,18.153,18.1471,18.153,17600.0
2010-07-22 12:55:00,30.46,30.47,30.45,30.45,5700.0,18.153,18.159,18.1471,18.1471,5700.0
2010-07-22 13:00:00,30.46,30.46,30.45,30.46,15800.0,18.153,18.153,18.1471,18.153,15800.0
2010-07-22 13:05:00,30.46,30.46,30.45,30.46,6100.0,18.153,18.153,18.1471,18.153,6100.0
2010-07-22 13:10:00,30.46,30.49,30.46,30.49,179000.0,18.153,18.1709,18.153,18.1709,179000.0
2010-07-22 13:15:00,30.48,30.49,30.47,30.49,19100.0,18.165,18.1709,18.159,18.1709,19100.0
2010-07-22 13:20:00,30.5,30.5,30.49,30.5,8200.0,18.1769,18.1769,18.1709,18.1769,8200.0
2010-07-22 13:25:00,30.5,30.5,30.47,30.47,10900.0,18.1769,18.1769,18.159,18.159,10900.0
2010-07-22 13:30:00,30.47,30.48,30.47,30.47,12000.0,18.159,18.165,18.159,18.159,12000.0
2010-07-22 13:35:00,30.48,30.48,30.47,30.48,15800.0,18.165,18.165,18.159,18.165,15800.0
2010-07-22 13:40:00,30.48,30.48,30.48,30.48,2800.0,18.165,18.165,18.165,18.165,2800.0
2010-07-22 13:45:00,30.48,30.5,30.48,30.5,6600.0,18.165,18.1769,18.165,18.1769,6600.0
2010-07-22 13:50:00,30.5,30.52,30.49,30.5,225100.0,18.1769,18.1888,18.1709,18.1769,225100.0
2010-07-22 13:55:00,30.51,30.51,30.47,30.47,134100.0,18.1828,18.1828,18.159,18.159,134100.0
2010-07-22 14:00:00,30.47,30.49,30.47,30.49,13700.0,18.159,18.1709,18.159,18.1709,13700.0
2010-07-22 14:05:00,30.49,30.54,30.49,30.54,160400.0,18.1709,18.2007,18.1709,18.2007,160400.0
2010-07-22 14:10:00,30.54,30.57,30.53,30.57,68400.0,18.2007,18.2186,18.1948,18.2186,68400.0
2010-07-22 14:15:00,30.57,30.58,30.54,30.54,33600.0,18.2186,18.2246,18.2007,18.2007,33600.0
2010-07-22 14:20:00,30.54,30.54,30.5,30.5,135500.0,18.2007,18.2007,18.1769,18.1769,135500.0
2010-07-22 14:25:00,30.5,30.57,30.5,30.57,34500.0,18.1769,18.2186,18.1769,18.2186,34500.0
2010-07-22 14:30:00,30.57,30.57,30.51,30.52,49200.0,18.2186,18.2186,18.1828,18.1888,49200.0
2010-07-22 14:35:00,30.51,30.55,30.51,30.53,40900.0,18.1828,18.2067,18.1828,18.1948,40900.0
2010-07-22 14:40:00,30.52,30.52,30.5,30.5,22900.0,18.1888,18.1888,18.1769,18.1769,22900.0
2010-07-22 14:45:00,30.5,30.52,30.48,30.51,29800.0,18.1769,18.1888,18.165,18.1828,29800.0
2010-07-22 14:50:00,30.52,30.52,30.5,30.51,24500.0,18.1888,18.1888,18.1769,18.1828,24500.0
2010-07-22 14:55:00,30.52,30.53,30.51,30.52,75600.0,18.1888,18.1948,18.1828,18.1888,75600.0
2010-07-22 15:00:00,30.52,30.53,30.51,30.53,11600.0,18.1888,18.1948,18.1828,18.1948,11600.0
2010-07-22 15:05:00,30.52,30.52,30.48,30.5,38000.0,18.1888,18.1888,18.165,18.1769,38000.0
2010-07-22 15:10:00,30.5,30.5,30.49,30.49,31000.0,18.1769,18.1769,18.1709,18.1709,31000.0
2010-07-22 15:15:00,30.5,30.54,30.5,30.53,14200.0,18.1769,18.2007,18.1769,18.1948,14200.0
2010-07-22 15:20:00,30.54,30.54,30.51,30.51,62900.0,18.2007,18.2007,18.1828,18.1828,62900.0
2010-07-22 15:25:00,30.51,30.51,30.49,30.5,112200.0,18.1828,18.1828,18.1709,18.1769,112200.0
2010-07-22 15:30:00,30.49,30.51,30.46,30.47,116100.0,18.1709,18.1828,18.153,18.159,116100.0
2010-07-22 15:35:00,30.47,30.48,30.32,30.35,151100.0,18.159,18.165,18.0696,18.0875,151100.0
2010-07-22 15:40:00,30.35,30.4,30.33,30.38,124200.0,18.0875,18.1173,18.0756,18.1054,124200.0
2010-07-22 15:45:00,30.39,30.45,30.39,30.44,184200.0,18.1113,18.1471,18.1113,18.1411,184200.0
2010-07-22 15:50:00,30.44,30.45,30.39,30.41,129900.0,18.1411,18.1471,18.1113,18.1232,129900.0
2010-07-22 15:55:00,30.41,30.48,30.41,30.45,473700.0,18.1232,18.165,18.1232,18.1471,473700.0
2010-07-23 09:30:00,30.45,30.46,30.23,30.23,74100.0,18.1471,18.153,18.016,18.016,74100.0
2010-07-23 09:35:00,30.23,30.36,30.22,30.33,134700.0,18.016,18.0934,18.01,18.0756,134700.0
2010-07-23 09:40:00,30.34,30.42,30.34,30.4,29700.0,18.0815,18.1292,18.0815,18.1173,29700.0
2010-07-23 09:45:00,30.4,30.43,30.39,30.39,35100.0,18.1173,18.1352,18.1113,18.1113,35100.0
2010-07-23 09:50:00,30.38,30.38,30.31,30.34,108300.0,18.1054,18.1054,18.0636,18.0815,108300.0
2010-07-23 09:55:00,30.34,30.37,30.32,30.32,29700.0,18.0815,18.0994,18.0696,18.0696,29700.0
2010-07-23 10:00:00,30.31,30.34,30.28,30.3,55300.0,18.0636,18.0815,18.0458,18.0577,55300.0
2010-07-23 10:05:00,30.31,30.32,30.28,30.29,40100.0,18.0636,18.0696,18.0458,18.0517,40100.0
2010-07-23 10:10:00,30.31,30.37,30.3,30.37,79500.0,18.0636,18.0994,18.0577,18.0994,79500.0
2010-07-23 10:15:00,30.36,30.38,30.35,30.38,25500.0,18.0934,18.1054,18.0875,18.1054,25500.0
2010-07-23 10:20:00,30.37,30.37,30.3,30.31,30700.0,18.0994,18.0994,18.0577,18.0636,30700.0
2010-07-23 10:25:00,30.31,30.36,30.31,30.36,22600.0,18.0636,18.0934,18.0636,18.0934,22600.0
2010-07-23 10:30:00,30.35,30.38,30.35,30.36,62000.0,18.0875,18.1054,18.0875,18.0934,62000.0
2010-07-23 10:35:00,30.36,30.37,30.35,30.35,77100.0,18.0934,18.0994,18.0875,18.0875,77100.0
2010-07-23 10:40:00,30.35,30.35,30.26,30.27,42700.0,18.0875,18.0875,18.0338,18.0398,42700.0
2010-07-23 10:45:00,30.27,30.31,30.27,30.3,51500.0,18.0398,18.0636,18.0398,18.0577,51500.0
2010-07-23 10:50:00,30.29,30.3,30.28,30.29,22600.0,18.0517,18.0577,18.0458,18.0517,22600.0
2010-07-23 10:55:00,30.29,30.32,30.29,30.32,50800.0,18.0517,18.0696,18.0517,18.0696,50800.0
2010-07-23 11:00:00,30.32,30.4,30.31,30.4,163800.0,18.0696,18.1173,18.0636,18.1173,163800.0
2010-07-23 11:05:00,30.4,30.44,30.39,30.44,121500.0,18.1173,18.1411,18.1113,18.1411,121500.0
2010-07-23 11:10:00,30.43,30.46,30.43,30.45,65900.0,18.1352,18.153,18.1352,18.1471,65900.0
2010-07-23 11:15:00,30.46,30.47,30.45,30.46,55600.0,18.153,18.159,18.1471,18.153,55600.0
2010-07-23 11:20:00,30.46,30.48,30.46,30.46,67500.0,18.153,18.165,18.153,18.153,67500.0
2010-07-23 11:25:00,30.45,30.48,30.44,30.48,195600.0,18.1471,18.165,18.1411,18.165,195600.0
2010-07-23 11:30:00,30.47,30.48,30.44,30.47,42900.0,18.159,18.165,18.1411,18.159,42900.0
2010-07-23 11:35:00,30.46,30.47,30.44,30.45,40600.0,18.153,18.159,18.1411,18.1471,40600.0
2010-07-23 11:40:00,30.46,30.46,30.37,30.37,55700.0,18.153,18.153,18.0994,18.0994,55700.0
2010-07-23 11:45:00,30.38,30.42,30.37,30.42,55500.0,18.1054,18.1292,18.0994,18.1292,55500.0
2010-07-23 11:50:00,30.42,30.48,30.42,30.47,75300.0,18.1292,18.165,18.1292,18.159,75300.0
2010-07-23 11:55:00,30.47,30.49,30.42,30.45,74900.0,18.159,18.1709,18.1292,18.1471,74900.0
2010-07-23 12:00:00,30.45,30.52,30.41,30.41,327900.0,18.1471,18.1888,18.1232,18.1232,327900.0
2010-07-23 12:05:00,30.42,30.44,30.4,30.4,105500.0,18.1292,18.1411,18.1173,18.1173,105500.0
2010-07-23 12:10:00,30.4,30.4,30.34,30.4,121600.0,18.1173,18.1173,18.0815,18.1173,121600.0
2010-07-23 12:15:00,30.4,30.41,30.35,30.4,139600.0,18.1173,18.1232,18.0875,18.1173,139600.0
2010-07-23 12:20:00,30.4,30.4,30.36,30.37,113000.0,18.1173,18.1173,18.0934,18.0994,113000.0
2010-07-23 12:25:00,30.38,30.38,30.35,30.35,51100.0,18.1054,18.1054,18.0875,18.0875,51100.0
2010-07-23 12:30:00,30.36,30.37,30.31,30.34,140400.0,18.0934,18.0994,18.0636,18.0815,140400.0
2010-07-23 12:35:00,30.34,30.35,30.29,30.3,54200.0,18.0815,18.0875,18.0517,18.0577,54200.0
2010-07-23 12:40:00,30.29,30.29,30.25,30.26,52000.0,18.0517,18.0517,18.0279,18.0338,52000.0
2010-07-23 12:45:00,30.25,30.25,30.22,30.23,117500.0,18.0279,18.0279,18.01,18.016,117500.0
2010-07-23 12:50:00,30.23,30.24,30.22,30.24,102400.0,18.016,18.0219,18.01,18.0219,102400.0
2010-07-23 12:55:00,30.23,30.26,30.23,30.26,34500.0,18.016,18.0338,18.016,18.0338,34500.0
2010-07-23 13:00:00,30.26,30.28,30.26,30.26,27900.0,18.0338,18.0458,18.0338,18.0338,27900.0
2010-07-23 13:05:00,30.26,30.26,30.22,30.23,49800.0,18.0338,18.0338,18.01,18.016,49800.0
2010-07-23 13:10:00,30.22,30.26,30.21,30.25,54600.0,18.01,18.0338,18.004,18.0279,54600.0
2010-07-23 13:15:00,30.25,30.31,30.25,30.31,54500.0,18.0279,18.0636,18.0279,18.0636,54500.0
2010-07-23 13:20:00,30.3,30.37,30.3,30.37,120500.0,18.0577,18.0994,18.0577,18.0994,120500.0
2010-07-23 13:25:00,30.36,30.43,30.34,30.37,405200.0,18.0934,18.1352,18.0815,18.0994,405200.0
2010-07-23 13:30:00,30.38,30.47,30.36,30.41,377400.0,18.1054,18.159,18.0934,18.1232,377400.0
2010-07-23 13:35:00,30.41,30.44,30.39,30.42,68300.0,18.1232,18.1411,18.1113,18.1292,68300.0
2010-07-23 13:40:00,30.41,30.45,30.41,30.45,300500.0,18.1232,18.1471,18.1232,18.1471,300500.0
2010-07-23 13:45:00,30.44,30.45,30.42,30.44,46800.0,18.1411,18.1471,18.1292,18.1411,46800.0
2010-07-23 13:50:00,30.44,30.47,30.44,30.45,135300.0,18.1411,18.159,18.1411,18.1471,135300.0
2010-07-23 13:55:00,30.45,30.48,30.45,30.46,146800.0,18.1471,18.165,18.1471,18.153,146800.0
2010-07-23 14:00:00,30.47,30.51,30.46,30.5,80100.0,18.159,18.1828,18.153,18.1769,80100.0
2010-07-23 14:05:00,30.5,30.52,30.5,30.51,191000.0,18.1769,18.1888,18.1769,18.1828,191000.0
2010-07-23 14:10:00,30.51,30.52,30.47,30.48,119300.0,18.1828,18.1888,18.159,18.165,119300.0
2010-07-23 14:15:00,30.48,30.48,30.44,30.45,20700.0,18.165,18.165,18.1411,18.1471,20700.0
2010-07-23 14:20:00,30.44,30.44,30.39,30.43,123700.0,18.1411,18.1411,18.1113,18.1352,123700.0
2010-07-23 14:25:00,30.43,30.44,30.42,30.44,26500.0,18.1352,18.1411,18.1292,18.1411,26500.0
2010-07-23 14:30:00,30.44,30.44,30.42,30.42,46900.0,18.1411,18.1411,18.1292,18.1292,46900.0
2010-07-23 14:35:00,30.43,30.44,30.42,30.43,40800.0,18.1352,18.1411,18.1292,18.1352,40800.0
2010-07-23 14:40:00,30.43,30.48,30.43,30.48,48600.0,18.1352,18.165,18.1352,18.165,48600.0
2010-07-23 14:45:00,30.48,30.48,30.44,30.46,54900.0,18.165,18.165,18.1411,18.153,54900.0
2010-07-23 14:50:00,30.46,30.49,30.45,30.49,27300.0,18.153,18.1709,18.1471,18.1709,27300.0
2010-07-23 14:55:00,30.5,30.51,30.48,30.48,53300.0,18.1769,18.1828,18.165,18.165,53300.0
2010-07-23 15:00:00,30.48,30.48,30.46,30.46,87400.0,18.165,18.165,18.153,18.153,87400.0
2010-07-23 15:05:00,30.45,30.48,30.44,30.48,23400.0,18.1471,18.165,18.1411,18.165,23400.0
2010-07-23 15:10:00,30.48,30.49,30.43,30.44,45600.0,18.165,18.1709,18.1352,18.1411,45600.0
2010-07-23 15:15:00,30.44,30.47,30.41,30.47,53600.0,18.1411,18.159,18.1232,18.159,53600.0
2010-07-23 15:20:00,30.46,30.48,30.46,30.48,27900.0,18.153,18.165,18.153,18.165,27900.0
2010-07-23 15:25:00,30.47,30.48,30.43,30.44,44800.0,18.159,18.165,18.1352,18.1411,44800.0
2010-07-23 15:30:00,30.44,30.5,30.44,30.49,49300.0,18.1411,18.1769,18.1411,18.1709,49300.0
2010-07-23 15:35:00,30.5,30.51,30.41,30.42,77700.0,18.1769,18.1828,18.1232,18.1292,77700.0
2010-07-23 15:40:00,30.42,30.42,30.34,30.37,87100.0,18.1292,18.1292,18.0815,18.0994,87100.0
2010-07-23 15:45:00,30.38,30.45,30.38,30.41,113100.0,18.1054,18.1471,18.1054,18.1232,113100.0
2010-07-23 15:50:00,30.41,30.44,30.41,30.42,52700.0,18.1232,18.1411,18.1232,18.1292,52700.0
2010-07-23 15:55:00,30.43,30.5,30.43,30.5,357600.0,18.1352,18.1769,18.1352,18.1769,357600.0
2010-07-26 09:30:00,30.45,30.53,30.45,30.53,87300.0,18.1471,18.1948,18.1471,18.1948,87300.0
2010-07-26 09:35:00,30.54,30.59,30.53,30.55,64700.0,18.2007,18.2305,18.1948,18.2067,64700.0
2010-07-26 09:40:00,30.55,30.55,30.48,30.53,87200.0,18.2067,18.2067,18.165,18.1948,87200.0
2010-07-26 09:45:00,30.53,30.56,30.52,30.56,28600.0,18.1948,18.2126,18.1888,18.2126,28600.0
2010-07-26 09:50:00,30.55,30.55,30.5,30.53,17000.0,18.2067,18.2067,18.1769,18.1948,17000.0
2010-07-26 09:55:00,30.54,30.57,30.52,30.57,49000.0,18.2007,18.2186,18.1888,18.2186,49000.0
2010-07-26 10:00:00,30.57,30.67,30.56,30.65,317600.0,18.2186,18.2782,18.2126,18.2663,317600.0
2010-07-26 10:05:00,30.65,30.66,30.62,30.64,93000.0,18.2663,18.2722,18.2484,18.2603,93000.0
2010-07-26 10:10:00,30.64,30.66,30.62,30.65,36600.0,18.2603,18.2722,18.2484,18.2663,36600.0
2010-07-26 10:15:00,30.66,30.66,30.65,30.66,38000.0,18.2722,18.2722,18.2663,18.2722,38000.0
2010-07-26 10:20:00,30.66,30.67,30.64,30.66,23900.0,18.2722,18.2782,18.2603,18.2722,23900.0
2010-07-26 10:25:00,30.66,30.67,30.58,30.58,36800.0,18.2722,18.2782,18.2246,18.2246,36800.0
2010-07-26 10:30:00,30.59,30.59,30.55,30.58,47000.0,18.2305,18.2305,18.2067,18.2246,47000.0
2010-07-26 10:35:00,30.58,30.64,30.58,30.64,12600.0,18.2246,18.2603,18.2246,18.2603,12600.0
2010-07-26 10:40:00,30.65,30.65,30.63,30.63,44100.0,18.2663,18.2663,18.2543,18.2543,44100.0
2010-07-26 10:45:00,30.62,30.63,30.6,30.62,37200.0,18.2484,18.2543,18.2365,18.2484,37200.0
2010-07-26 10:50:00,30.62,30.62,30.56,30.57,74800.0,18.2484,18.2484,18.2126,18.2186,74800.0
2010-07-26 10:55:00,30.58,30.6,30.58,30.6,34200.0,18.2246,18.2365,18.2246,18.2365,34200.0
2010-07-26 11:00:00,30.6,30.61,30.58,30.58,35000.0,18.2365,18.2424,18.2246,18.2246,35000.0
2010-07-26 11:05:00,30.59,30.59,30.55,30.58,45900.0,18.2305,18.2305,18.2067,18.2246,45900.0
2010-07-26 11:10:00,30.58,30.62,30.58,30.61,30400.0,18.2246,18.2484,18.2246,18.2424,30400.0
2010-07-26 11:15:00,30.62,30.65,30.61,30.65,352800.0,18.2484,18.2663,18.2424,18.2663,352800.0
2010-07-26 11:20:00,30.65,30.66,30.62,30.62,45900.0,18.2663,18.2722,18.2484,18.2484,45900.0
2010-07-26 11:25:00,30.62,30.66,30.61,30.66,233800.0,18.2484,18.2722,18.2424,18.2722,233800.0
2010-07-26 11:30:00,30.66,30.67,30.64,30.64,196100.0,18.2722,18.2782,18.2603,18.2603,196100.0
2010-07-26 11:35:00,30.63,30.63,30.57,30.58,349200.0,18.2543,18.2543,18.2186,18.2246,349200.0
2010-07-26 11:40:00,30.58,30.59,30.57,30.58,7200.0,18.2246,18.2305,18.2186,18.2246,7200.0
2010-07-26 11:45:00,30.59,30.62,30.58,30.62,76000.0,18.2305,18.2484,18.2246,18.2484,76000.0
2010-07-26 11:50:00,30.63,30.64,30.62,30.64,7700.0,18.2543,18.2603,18.2484,18.2603,7700.0
2010-07-26 11:55:00,30.64,30.64,30.61,30.61,13100.0,18.2603,18.2603,18.2424,18.2424,13100.0
2010-07-26 12:00:00,30.62,30.62,30.59,30.59,31900.0,18.2484,18.2484,18.2305,18.2305,31900.0
2010-07-26 12:05:00,30.59,30.63,30.59,30.63,82100.0,18.2305,18.2543,18.2305,18.2543,82100.0
2010-07-26 12:10:00,30.63,30.63,30.59,30.59,42000.0,18.2543,18.2543,18.2305,18.2305,42000.0
2010-07-26 12:15:00,30.59,30.6,30.59,30.59,21300.0,18.2305,18.2365,18.2305,18.2305,21300.0
2010-07-26 12:20:00,30.59,30.61,30.59,30.61,11200.0,18.2305,18.2424,18.2305,18.2424,11200.0
2010-07-26 12:25:00,30.61,30.62,30.6,30.61,17100.0,18.2424,18.2484,18.2365,18.2424,17100.0
2010-07-26 12:30:00,30.62,30.63,30.61,30.61,19300.0,18.2484,18.2543,18.2424,18.2424,19300.0
2010-07-26 12:35:00,30.61,30.63,30.61,30.63,23700.0,18.2424,18.2543,18.2424,18.2543,23700.0
2010-07-26 12:40:00,30.63,30.63,30.62,30.62,8000.0,18.2543,18.2543,18.2484,18.2484,8000.0
2010-07-26 12:45:00,30.63,30.65,30.63,30.63,35500.0,18.2543,18.2663,18.2543,18.2543,35500.0
2010-07-26 12:50:00,30.62,30.63,30.61,30.63,35000.0,18.2484,18.2543,18.2424,18.2543,35000.0
2010-07-26 12:55:00,30.63,30.64,30.62,30.64,9200.0,18.2543,18.2603,18.2484,18.2603,9200.0
2010-07-26 13:00:00,30.64,30.64,30.63,30.64,2900.0,18.2603,18.2603,18.2543,18.2603,2900.0
2010-07-26 13:05:00,30.63,30.64,30.6,30.6,15800.0,18.2543,18.2603,18.2365,18.2365,15800.0
2010-07-26 13:10:00,30.61,30.62,30.61,30.61,7400.0,18.2424,18.2484,18.2424,18.2424,7400.0
2010-07-26 13:15:00,30.61,30.61,30.6,30.61,11500.0,18.2424,18.2424,18.2365,18.2424,11500.0
2010-07-26 13:20:00,30.61,30.62,30.61,30.61,11700.0,18.2424,18.2484,18.2424,18.2424,11700.0
2010-07-26 13:25:00,30.61,30.65,30.61,30.64,36100.0,18.2424,18.2663,18.2424,18.2603,36100.0
2010-07-26 13:30:00,30.65,30.66,30.64,30.64,29700.0,18.2663,18.2722,18.2603,18.2603,29700.0
2010-07-26 13:35:00,30.63,30.63,30.62,30.62,9100.0,18.2543,18.2543,18.2484,18.2484,9100.0
2010-07-26 13:40:00,30.63,30.63,30.62,30.63,2700.0,18.2543,18.2543,18.2484,18.2543,2700.0
2010-07-26 13:45:00,30.63,30.63,30.61,30.62,49300.0,18.2543,18.2543,18.2424,18.2484,49300.0
2010-07-26 13:50:00,30.62,30.64,30.62,30.64,35100.0,18.2484,18.2603,18.2484,18.2603,35100.0
2010-07-26 13:55:00,30.64,30.66,30.64,30.66,28000.0,18.2603,18.2722,18.2603,18.2722,28000.0
2010-07-26 14:00:00,30.66,30.66,30.63,30.63,39300.0,18.2722,18.2722,18.2543,18.2543,39300.0
2010-07-26 14:05:00,30.63,30.64,30.63,30.63,6300.0,18.2543,18.2603,18.2543,18.2543,6300.0
2010-07-26 14:10:00,30.62,30.64,30.62,30.64,10400.0,18.2484,18.2603,18.2484,18.2603,10400.0
2010-07-26 14:15:00,30.64,30.64,30.63,30.63,6700.0,18.2603,18.2603,18.2543,18.2543,6700.0
2010-07-26 14:20:00,30.64,30.64,30.6,30.6,14100.0,18.2603,18.2603,18.2365,18.2365,14100.0
2010-07-26 14:25:00,30.6,30.6,30.58,30.59,86400.0,18.2365,18.2365,18.2246,18.2305,86400.0
2010-07-26 14:30:00,30.59,30.6,30.58,30.59,5100.0,18.2305,18.2365,18.2246,18.2305,5100.0
2010-07-26 14:35:00,30.58,30.59,30.57,30.57,10900.0,18.2246,18.2305,18.2186,18.2186,10900.0
2010-07-26 14:40:00,30.57,30.6,30.57,30.58,83800.0,18.2186,18.2365,18.2186,18.2246,83800.0
2010-07-26 14:45:00,30.59,30.6,30.58,30.59,15600.0,18.2305,18.2365,18.2246,18.2305,15600.0
2010-07-26 14:50:00,30.59,30.6,30.58,30.59,23900.0,18.2305,18.2365,18.2246,18.2305,23900.0
2010-07-26 14:55:00,30.59,30.6,30.58,30.59,14100.0,18.2305,18.2365,18.2246,18.2305,14100.0
2010-07-26 15:00:00,30.6,30.62,30.59,30.61,37300.0,18.2365,18.2484,18.2305,18.2424,37300.0
2010-07-26 15:05:00,30.61,30.62,30.61,30.61,29100.0,18.2424,18.2484,18.2424,18.2424,29100.0
2010-07-26 15:10:00,30.61,30.64,30.61,30.64,22100.0,18.2424,18.2603,18.2424,18.2603,22100.0
2010-07-26 15:15:00,30.64,30.64,30.63,30.63,29200.0,18.2603,18.2603,18.2543,18.2543,29200.0
2010-07-26 15:20:00,30.63,30.65,30.63,30.64,25400.0,18.2543,18.2663,18.2543,18.2603,25400.0
2010-07-26 15:25:00,30.64,30.67,30.64,30.65,95000.0,18.2603,18.2782,18.2603,18.2663,95000.0
2010-07-26 15:30:00,30.65,30.66,30.63,30.63,30600.0,18.2663,18.2722,18.2543,18.2543,30600.0
2010-07-26 15:35:00,30.64,30.66,30.63,30.66,61100.0,18.2603,18.2722,18.2543,18.2722,61100.0
2010-07-26 15:40:00,30.66,30.68,30.63,30.63,108600.0,18.2722,18.2841,18.2543,18.2543,108600.0
2010-07-26 15:45:00,30.64,30.69,30.64,30.67,102900.0,18.2603,18.2901,18.2603,18.2782,102900.0
2010-07-26 15:50:00,30.67,30.68,30.65,30.65,408200.0,18.2782,18.2841,18.2663,18.2663,408200.0
2010-07-26 15:55:00,30.65,30.69,30.64,30.67,491400.0,18.2663,18.2901,18.2603,18.2782,491400.0
2010-07-27 09:30:00,30.8,30.82,30.74,30.75,91900.0,18.3557,18.3676,18.3199,18.3259,91900.0
2010-07-27 09:35:00,30.75,30.78,30.72,30.78,88000.0,18.3259,18.3437,18.308,18.3437,88000.0
2010-07-27 09:40:00,30.79,30.79,30.75,30.78,77000.0,18.3497,18.3497,18.3259,18.3437,77000.0
2010-07-27 09:45:00,30.77,30.78,30.75,30.76,118600.0,18.3378,18.3437,18.3259,18.3318,118600.0
2010-07-27 09:50:00,30.75,30.79,30.75,30.79,178800.0,18.3259,18.3497,18.3259,18.3497,178800.0
2010-07-27 09:55:00,30.79,30.84,30.77,30.81,145000.0,18.3497,18.3795,18.3378,18.3616,145000.0
2010-07-27 10:00:00,30.77,30.92,30.77,30.81,323400.0,18.3378,18.4272,18.3378,18.3616,323400.0
2010-07-27 10:05:00,30.81,30.87,30.8,30.85,207800.0,18.3616,18.3974,18.3557,18.3855,207800.0
2010-07-27 10:10:00,30.84,30.89,30.82,30.83,145300.0,18.3795,18.4093,18.3676,18.3735,145300.0
2010-07-27 10:15:00,30.83,30.84,30.77,30.8,178700.0,18.3735,18.3795,18.3378,18.3557,178700.0
2010-07-27 10:20:00,30.81,30.86,30.81,30.83,195500.0,18.3616,18.3914,18.3616,18.3735,195500.0
2010-07-27 10:25:00,30.83,30.93,30.82,30.92,217100.0,18.3735,18.4331,18.3676,18.4272,217100.0
2010-07-27 10:30:00,30.92,30.93,30.9,30.9,84300.0,18.4272,18.4331,18.4153,18.4153,84300.0
2010-07-27 10:35:00,30.9,30.93,30.87,30.92,229700.0,18.4153,18.4331,18.3974,18.4272,229700.0
2010-07-27 10:40:00,30.92,30.95,30.92,30.94,39300.0,18.4272,18.4451,18.4272,18.4391,39300.0
2010-07-27 10:45:00,30.94,30.96,30.94,30.96,212700.0,18.4391,18.451,18.4391,18.451,212700.0
2010-07-27 10:50:00,30.96,30.99,30.95,30.98,198500.0,18.451,18.4689,18.4451,18.4629,198500.0
2010-07-27 10:55:00,30.98,30.99,30.97,30.97,49000.0,18.4629,18.4689,18.457,18.457,49000.0
2010-07-27 11:00:00,30.97,30.98,30.92,30.92,270600.0,18.457,18.4629,18.4272,18.4272,270600.0
2010-07-27 11:05:00,30.92,30.93,30.9,30.91,228500.0,18.4272,18.4331,18.4153,18.4212,228500.0
2010-07-27 11:10:00,30.91,30.92,30.9,30.92,208300.0,18.4212,18.4272,18.4153,18.4272,208300.0
2010-07-27 11:15:00,30.91,30.93,30.89,30.92,404700.0,18.4212,18.4331,18.4093,18.4272,404700.0
2010-07-27 11:20:00,30.92,30.93,30.89,30.89,303400.0,18.4272,18.4331,18.4093,18.4093,303400.0
2010-07-27 11:25:00,30.89,30.94,30.88,30.93,154600.0,18.4093,18.4391,18.4033,18.4331,154600.0
2010-07-27 11:30:00,30.94,30.97,30.94,30.96,28800.0,18.4391,18.457,18.4391,18.451,28800.0
2010-07-27 11:35:00,30.96,31.0,30.96,30.99,39400.0,18.451,18.4749,18.451,18.4689,39400.0
2010-07-27 11:40:00,30.99,31.04,30.99,31.03,67600.0,18.4689,18.4987,18.4689,18.4927,67600.0
2010-07-27 11:45:00,31.04,31.05,31.03,31.05,30200.0,18.4987,18.5047,18.4927,18.5047,30200.0
2010-07-27 11:50:00,31.05,31.05,31.02,31.02,52000.0,18.5047,18.5047,18.4868,18.4868,52000.0
2010-07-27 11:55:00,31.01,31.02,30.98,31.0,153100.0,18.4808,18.4868,18.4629,18.4749,153100.0
2010-07-27 12:00:00,31.01,31.03,31.0,31.03,125700.0,18.4808,18.4927,18.4749,18.4927,125700.0
2010-07-27 12:05:00,31.02,31.09,31.02,31.09,84100.0,18.4868,18.5285,18.4868,18.5285,84100.0
2010-07-27 12:10:00,31.09,31.13,31.09,31.12,47400.0,18.5285,18.5523,18.5285,18.5464,47400.0
2010-07-27 12:15:00,31.11,31.16,31.11,31.16,81600.0,18.5404,18.5702,18.5404,18.5702,81600.0
2010-07-27 12:20:00,31.16,31.17,31.14,31.16,162700.0,18.5702,18.5762,18.5583,18.5702,162700.0
2010-07-27 12:25:00,31.16,31.16,31.14,31.14,226600.0,18.5702,18.5702,18.5583,18.5583,226600.0
2010-07-27 12:30:00,31.14,31.14,31.08,31.08,140800.0,18.5583,18.5583,18.5225,18.5225,140800.0
2010-07-27 12:35:00,31.08,31.08,31.01,31.01,422600.0,18.5225,18.5225,18.4808,18.4808,422600.0
2010-07-27 12:40:00,31.01,31.03,31.01,31.02,168600.0,18.4808,18.4927,18.4808,18.4868,168600.0
2010-07-27 12:45:00,31.01,31.05,30.99,31.05,198700.0,18.4808,18.5047,18.4689,18.5047,198700.0
2010-07-27 12:50:00,31.04,31.06,31.0,31.01,32300.0,18.4987,18.5106,18.4749,18.4808,32300.0
2010-07-27 12:55:00,31.01,31.01,30.97,30.98,55100.0,18.4808,18.4808,18.457,18.4629,55100.0
2010-07-27 13:00:00,30.98,31.0,30.97,31.0,21800.0,18.4629,18.4749,18.457,18.4749,21800.0
2010-07-27 13:05:00,30.99,31.03,30.99,31.01,99100.0,18.4689,18.4927,18.4689,18.4808,99100.0
2010-07-27 13:10:00,31.01,31.01,30.97,30.97,209200.0,18.4808,18.4808,18.457,18.457,209200.0
2010-07-27 13:15:00,30.98,31.02,30.96,31.02,86300.0,18.4629,18.4868,18.451,18.4868,86300.0
2010-07-27 13:20:00,31.02,31.16,31.02,31.09,1251000.0,18.4868,18.5702,18.4868,18.5285,1251000.0
2010-07-27 13:25:00,31.1,31.1,31.04,31.05,61900.0,18.5345,18.5345,18.4987,18.5047,61900.0
2010-07-27 13:30:00,31.04,31.05,31.04,31.04,72800.0,18.4987,18.5047,18.4987,18.4987,72800.0
2010-07-27 13:35:00,31.05,31.14,31.03,31.13,132700.0,18.5047,18.5583,18.4927,18.5523,132700.0
2010-07-27 13:40:00,31.14,31.14,31.12,31.13,115200.0,18.5583,18.5583,18.5464,18.5523,115200.0
2010-07-27 13:45:00,31.13,31.15,31.12,31.15,13000.0,18.5523,18.5642,18.5464,18.5642,13000.0
2010-07-27 13:50:00,31.15,31.16,31.07,31.08,3398300.0,18.5642,18.5702,18.5166,18.5225,3398300.0
2010-07-27 13:55:00,31.09,31.15,31.08,31.11,372200.0,18.5285,18.5642,18.5225,18.5404,372200.0
2010-07-27 14:00:00,31.11,31.14,31.07,31.07,115200.0,18.5404,18.5583,18.5166,18.5166,115200.0
2010-07-27 14:05:00,31.07,31.11,31.07,31.11,136300.0,18.5166,18.5404,18.5166,18.5404,136300.0
2010-07-27 14:10:00,31.11,31.13,31.07,31.13,194900.0,18.5404,18.5523,18.5166,18.5523,194900.0
2010-07-27 14:15:00,31.13,31.16,31.1,31.16,271100.0,18.5523,18.5702,18.5345,18.5702,271100.0
2010-07-27 14:20:00,31.16,31.16,31.12,31.13,140100.0,18.5702,18.5702,18.5464,18.5523,140100.0
2010-07-27 14:25:00,31.13,31.15,31.13,31.14,63700.0,18.5523,18.5642,18.5523,18.5583,63700.0
2010-07-27 14:30:00,31.14,31.15,31.13,31.14,137600.0,18.5583,18.5642,18.5523,18.5583,137600.0
2010-07-27 14:35:00,31.14,31.14,31.13,31.13,139600.0,18.5583,18.5583,18.5523,18.5523,139600.0
2010-07-27 14:40:00,31.13,31.14,31.11,31.11,129900.0,18.5523,18.5583,18.5404,18.5404,129900.0
2010-07-27 14:45:00,31.12,31.13,31.11,31.11,29900.0,18.5464,18.5523,18.5404,18.5404,29900.0
2010-07-27 14:50:00,31.1,31.11,31.07,31.07,85900.0,18.5345,18.5404,18.5166,18.5166,85900.0
2010-07-27 14:55:00,31.07,31.09,31.07,31.08,63400.0,18.5166,18.5285,18.5166,18.5225,63400.0
2010-07-27 15:00:00,31.08,31.13,31.08,31.13,144300.0,18.5225,18.5523,18.5225,18.5523,144300.0
2010-07-27 15:05:00,31.14,31.16,31.12,31.14,80700.0,18.5583,18.5702,18.5464,18.5583,80700.0
2010-07-27 15:10:00,31.14,31.16,31.12,31.12,33300.0,18.5583,18.5702,18.5464,18.5464,33300.0
2010-07-27 15:15:00,31.12,31.14,31.12,31.12,75400.0,18.5464,18.5583,18.5464,18.5464,75400.0
2010-07-27 15:20:00,31.12,31.14,31.12,31.14,64300.0,18.5464,18.5583,18.5464,18.5583,64300.0
2010-07-27 15:25:00,31.13,31.14,31.1,31.13,100300.0,18.5523,18.5583,18.5345,18.5523,100300.0
2010-07-27 15:30:00,31.13,31.13,31.09,31.1,107900.0,18.5523,18.5523,18.5285,18.5345,107900.0
2010-07-27 15:35:00,31.11,31.11,31.07,31.08,200700.0,18.5404,18.5404,18.5166,18.5225,200700.0
2010-07-27 15:40:00,31.07,31.09,31.07,31.07,158700.0,18.5166,18.5285,18.5166,18.5166,158700.0
2010-07-27 15:45:00,31.08,31.15,31.08,31.13,214000.0,18.5225,18.5642,18.5225,18.5523,214000.0
2010-07-27 15:50:00,31.13,31.19,31.13,31.19,544400.0,18.5523,18.5881,18.5523,18.5881,544400.0
2010-07-27 15:55:00,31.19,31.2,31.17,31.17,1000600.0,18.5881,18.594,18.5762,18.5762,1000600.0
2010-07-28 09:30:00,31.14,31.14,30.95,30.97,125200.0,18.5583,18.5583,18.4451,18.457,125200.0
2010-07-28 09:35:00,30.98,31.07,30.98,31.04,172900.0,18.4629,18.5166,18.4629,18.4987,172900.0
2010-07-28 09:40:00,31.04,31.13,31.04,31.11,248600.0,18.4987,18.5523,18.4987,18.5404,248600.0
2010-07-28 09:45:00,31.12,31.12,31.01,31.01,156100.0,18.5464,18.5464,18.4808,18.4808,156100.0
2010-07-28 09:50:00,31.01,31.02,30.94,30.95,61100.0,18.4808,18.4868,18.4391,18.4451,61100.0
2010-07-28 09:55:00,30.95,31.04,30.94,31.04,64800.0,18.4451,18.4987,18.4391,18.4987,64800.0
2010-07-28 10:00:00,31.04,31.12,31.04,31.12,71900.0,18.4987,18.5464,18.4987,18.5464,71900.0
2010-07-28 10:05:00,31.12,31.12,31.03,31.03,76900.0,18.5464,18.5464,18.4927,18.4927,76900.0
2010-07-28 10:10:00,31.02,31.05,31.01,31.05,65700.0,18.4868,18.5047,18.4808,18.5047,65700.0
2010-07-28 10:15:00,31.04,31.13,31.03,31.12,81700.0,18.4987,18.5523,18.4927,18.5464,81700.0
2010-07-28 10:20:00,31.13,31.13,31.06,31.1,136900.0,18.5523,18.5523,18.5106,18.5345,136900.0
2010-07-28 10:25:00,31.1,31.14,31.09,31.14,39700.0,18.5345,18.5583,18.5285,18.5583,39700.0
2010-07-28 10:30:00,31.14,31.15,31.06,31.08,140500.0,18.5583,18.5642,18.5106,18.5225,140500.0
2010-07-28 10:35:00,31.08,31.13,31.08,31.1,111700.0,18.5225,18.5523,18.5225,18.5345,111700.0
2010-07-28 10:40:00,31.09,31.11,31.06,31.08,204900.0,18.5285,18.5404,18.5106,18.5225,204900.0
2010-07-28 10:45:00,31.07,31.11,31.07,31.1,37200.0,18.5166,18.5404,18.5166,18.5345,37200.0
2010-07-28 10:50:00,31.1,31.11,31.07,31.09,125000.0,18.5345,18.5404,18.5166,18.5285,125000.0
2010-07-28 10:55:00,31.1,31.1,31.08,31.09,18100.0,18.5345,18.5345,18.5225,18.5285,18100.0
2010-07-28 11:00:00,31.08,31.1,31.08,31.1,30000.0,18.5225,18.5345,18.5225,18.5345,30000.0
2010-07-28 11:05:00,31.09,31.1,31.07,31.07,112000.0,18.5285,18.5345,18.5166,18.5166,112000.0
2010-07-28 11:10:00,31.07,31.12,31.06,31.12,40900.0,18.5166,18.5464,18.5106,18.5464,40900.0
2010-07-28 11:15:00,31.12,31.14,31.05,31.05,25300.0,18.5464,18.5583,18.5047,18.5047,25300.0
2010-07-28 11:20:00,31.06,31.07,31.04,31.06,84500.0,18.5106,18.5166,18.4987,18.5106,84500.0
2010-07-28 11:25:00,31.06,31.07,31.01,31.01,38900.0,18.5106,18.5166,18.4808,18.4808,38900.0
2010-07-28 11:30:00,31.01,31.06,30.99,31.06,37400.0,18.4808,18.5106,18.4689,18.5106,37400.0
2010-07-28 11:35:00,31.07,31.1,31.07,31.07,22400.0,18.5166,18.5345,18.5166,18.5166,22400.0
2010-07-28 11:40:00,31.06,31.1,31.06,31.1,112700.0,18.5106,18.5345,18.5106,18.5345,112700.0
2010-07-28 11:45:00,31.1,31.11,31.09,31.09,34800.0,18.5345,18.5404,18.5285,18.5285,34800.0
2010-07-28 11:50:00,31.09,31.1,31.06,31.06,48800.0,18.5285,18.5345,18.5106,18.5106,48800.0
2010-07-28 11:55:00,31.06,31.08,31.04,31.04,13600.0,18.5106,18.5225,18.4987,18.4987,13600.0
2010-07-28 12:00:00,31.04,31.06,31.04,31.05,29100.0,18.4987,18.5106,18.4987,18.5047,29100.0
2010-07-28 12:05:00,31.05,31.08,31.05,31.08,19100.0,18.5047,18.5225,18.5047,18.5225,19100.0
2010-07-28 12:10:00,31.08,31.08,31.04,31.05,17200.0,18.5225,18.5225,18.4987,18.5047,17200.0
2010-07-28 12:15:00,31.04,31.06,31.04,31.06,69000.0,18.4987,18.5106,18.4987,18.5106,69000.0
2010-07-28 12:20:00,31.07,31.07,31.05,31.05,22500.0,18.5166,18.5166,18.5047,18.5047,22500.0
2010-07-28 12:25:00,31.06,31.08,31.06,31.07,9000.0,18.5106,18.5225,18.5106,18.5166,9000.0
2010-07-28 12:30:00,31.07,31.08,31.06,31.06,19800.0,18.5166,18.5225,18.5106,18.5106,19800.0
2010-07-28 12:35:00,31.06,31.07,31.06,31.06,34200.0,18.5106,18.5166,18.5106,18.5106,34200.0
2010-07-28 12:40:00,31.05,31.06,31.05,31.06,6400.0,18.5047,18.5106,18.5047,18.5106,6400.0
2010-07-28 12:45:00,31.06,31.07,31.05,31.05,21800.0,18.5106,18.5166,18.5047,18.5047,21800.0
2010-07-28 12:50:00,31.04,31.05,31.03,31.04,57200.0,18.4987,18.5047,18.4927,18.4987,57200.0
2010-07-28 12:55:00,31.04,31.1,31.04,31.1,109700.0,18.4987,18.5345,18.4987,18.5345,109700.0
2010-07-28 13:00:00,31.11,31.13,31.1,31.12,27300.0,18.5404,18.5523,18.5345,18.5464,27300.0
2010-07-28 13:05:00,31.11,31.12,31.05,31.11,161300.0,18.5404,18.5464,18.5047,18.5404,161300.0
2010-07-28 13:10:00,31.1,31.1,31.06,31.09,37800.0,18.5345,18.5345,18.5106,18.5285,37800.0
2010-07-28 13:15:00,31.08,31.09,31.08,31.09,82600.0,18.5225,18.5285,18.5225,18.5285,82600.0
2010-07-28 13:20:00,31.09,31.09,31.05,31.06,182600.0,18.5285,18.5285,18.5047,18.5106,182600.0
2010-07-28 13:25:00,31.05,31.08,31.05,31.08,24100.0,18.5047,18.5225,18.5047,18.5225,24100.0
2010-07-28 13:30:00,31.08,31.08,31.05,31.06,16400.0,18.5225,18.5225,18.5047,18.5106,16400.0
2010-07-28 13:35:00,31.06,31.09,31.06,31.07,11400.0,18.5106,18.5285,18.5106,18.5166,11400.0
2010-07-28 13:40:00,31.07,31.09,31.06,31.09,19500.0,18.5166,18.5285,18.5106,18.5285,19500.0
2010-07-28 13:45:00,31.09,31.09,31.06,31.08,33900.0,18.5285,18.5285,18.5106,18.5225,33900.0
2010-07-28 13:50:00,31.08,31.12,31.08,31.09,20600.0,18.5225,18.5464,18.5225,18.5285,20600.0
2010-07-28 13:55:00,31.1,31.1,31.08,31.1,30600.0,18.5345,18.5345,18.5225,18.5345,30600.0
2010-07-28 14:00:00,31.1,31.1,31.06,31.06,146200.0,18.5345,18.5345,18.5106,18.5106,146200.0
2010-07-28 14:05:00,31.07,31.12,31.07,31.11,49700.0,18.5166,18.5464,18.5166,18.5404,49700.0
2010-07-28 14:10:00,31.11,31.11,31.06,31.06,73300.0,18.5404,18.5404,18.5106,18.5106,73300.0
2010-07-28 14:15:00,31.06,31.07,31.02,31.02,233400.0,18.5106,18.5166,18.4868,18.4868,233400.0
2010-07-28 14:20:00,31.01,31.07,31.0,31.01,109000.0,18.4808,18.5166,18.4749,18.4808,109000.0
2010-07-28 14:25:00,31.02,31.07,30.99,31.06,97800.0,18.4868,18.5166,18.4689,18.5106,97800.0
2010-07-28 14:30:00,31.06,31.07,31.05,31.05,79800.0,18.5106,18.5166,18.5047,18.5047,79800.0
2010-07-28 14:35:00,31.05,31.08,31.05,31.07,26200.0,18.5047,18.5225,18.5047,18.5166,26200.0
2010-07-28 14:40:00,31.07,31.08,31.06,31.06,30700.0,18.5166,18.5225,18.5106,18.5106,30700.0
2010-07-28 14:45:00,31.06,31.07,31.02,31.02,17900.0,18.5106,18.5166,18.4868,18.4868,17900.0
2010-07-28 14:50:00,31.02,31.08,31.02,31.07,22100.0,18.4868,18.5225,18.4868,18.5166,22100.0
2010-07-28 14:55:00,31.07,31.07,31.05,31.05,34800.0,18.5166,18.5166,18.5047,18.5047,34800.0
2010-07-28 15:00:00,31.05,31.07,30.98,30.98,40000.0,18.5047,18.5166,18.4629,18.4629,40000.0
2010-07-28 15:05:00,30.98,31.04,30.98,30.99,89100.0,18.4629,18.4987,18.4629,18.4689,89100.0
2010-07-28 15:10:00,31.0,31.01,30.96,31.01,131900.0,18.4749,18.4808,18.451,18.4808,131900.0
2010-07-28 15:15:00,31.01,31.01,30.95,30.96,131300.0,18.4808,18.4808,18.4451,18.451,131300.0
2010-07-28 15:20:00,30.97,31.0,30.95,30.99,71100.0,18.457,18.4749,18.4451,18.4689,71100.0
2010-07-28 15:25:00,30.99,31.01,30.97,31.0,101200.0,18.4689,18.4808,18.457,18.4749,101200.0
2010-07-28 15:30:00,31.0,31.05,31.0,31.02,155000.0,18.4749,18.5047,18.4749,18.4868,155000.0
2010-07-28 15:35:00,31.02,31.03,31.0,31.02,147200.0,18.4868,18.4927,18.4749,18.4868,147200.0
2010-07-28 15:40:00,31.02,31.04,31.0,31.04,991500.0,18.4868,18.4987,18.4749,18.4987,991500.0
2010-07-28 15:45:00,31.04,31.05,31.01,31.03,144900.0,18.4987,18.5047,18.4808,18.4927,144900.0
2010-07-28 15:50:00,31.04,31.04,30.99,31.01,286400.0,18.4987,18.4987,18.4689,18.4808,286400.0
2010-07-28 15:55:00,31.01,31.04,31.0,31.03,477900.0,18.4808,18.4987,18.4749,18.4927,477900.0
2010-07-29 09:30:00,31.03,31.19,31.03,31.11,57200.0,18.4927,18.5881,18.4927,18.5404,57200.0
2010-07-29 09:35:00,31.11,31.17,31.1,31.11,51100.0,18.5404,18.5762,18.5345,18.5404,51100.0
2010-07-29 09:40:00,31.11,31.15,31.09,31.1,78100.0,18.5404,18.5642,18.5285,18.5345,78100.0
2010-07-29 09:45:00,31.1,31.11,31.07,31.08,52000.0,18.5345,18.5404,18.5166,18.5225,52000.0
2010-07-29 09:50:00,31.08,31.12,31.07,31.1,220400.0,18.5225,18.5464,18.5166,18.5345,220400.0
2010-07-29 09:55:00,31.1,31.1,31.03,31.05,146500.0,18.5345,18.5345,18.4927,18.5047,146500.0
2010-07-29 10:00:00,31.06,31.06,30.99,31.01,43100.0,18.5106,18.5106,18.4689,18.4808,43100.0
2010-07-29 10:05:00,31.0,31.01,30.95,30.98,83700.0,18.4749,18.4808,18.4451,18.4629,83700.0
2010-07-29 10:10:00,30.98,30.99,30.97,30.98,16800.0,18.4629,18.4689,18.457,18.4629,16800.0
2010-07-29 10:15:00,30.98,31.05,30.98,31.05,209300.0,18.4629,18.5047,18.4629,18.5047,209300.0
2010-07-29 10:20:00,31.04,31.05,30.95,30.96,142000.0,18.4987,18.5047,18.4451,18.451,142000.0
2010-07-29 10:25:00,30.95,30.95,30.9,30.93,36100.0,18.4451,18.4451,18.4153,18.4331,36100.0
2010-07-29 10:30:00,30.93,30.98,30.92,30.98,90200.0,18.4331,18.4629,18.4272,18.4629,90200.0
2010-07-29 10:35:00,30.97,30.98,30.92,30.97,38200.0,18.457,18.4629,18.4272,18.457,38200.0
2010-07-29 10:40:00,30.97,30.97,30.9,30.95,105000.0,18.457,18.457,18.4153,18.4451,105000.0
2010-07-29 10:45:00,30.95,30.97,30.95,30.95,19800.0,18.4451,18.457,18.4451,18.4451,19800.0
2010-07-29 10:50:00,30.95,30.96,30.88,30.9,88100.0,18.4451,18.451,18.4033,18.4153,88100.0
2010-07-29 10:55:00,30.9,30.91,30.88,30.88,55900.0,18.4153,18.4212,18.4033,18.4033,55900.0
2010-07-29 11:00:00,30.88,30.88,30.81,30.83,46500.0,18.4033,18.4033,18.3616,18.3735,46500.0
2010-07-29 11:05:00,30.82,30.84,30.72,30.73,197800.0,18.3676,18.3795,18.308,18.3139,197800.0
2010-07-29 11:10:00,30.73,30.77,30.7,30.77,280600.0,18.3139,18.3378,18.2961,18.3378,280600.0
2010-07-29 11:15:00,30.77,30.77,30.67,30.68,148100.0,18.3378,18.3378,18.2782,18.2841,148100.0
2010-07-29 11:20:00,30.69,30.72,30.67,30.72,62600.0,18.2901,18.308,18.2782,18.308,62600.0
2010-07-29 11:25:00,30.72,30.73,30.66,30.66,28000.0,18.308,18.3139,18.2722,18.2722,28000.0
2010-07-29 11:30:00,30.65,30.65,30.6,30.64,69900.0,18.2663,18.2663,18.2365,18.2603,69900.0
2010-07-29 11:35:00,30.64,30.64,30.6,30.64,160200.0,18.2603,18.2603,18.2365,18.2603,160200.0
2010-07-29 11:40:00,30.63,30.64,30.62,30.62,21900.0,18.2543,18.2603,18.2484,18.2484,21900.0
2010-07-29 11:45:00,30.63,30.64,30.57,30.58,108600.0,18.2543,18.2603,18.2186,18.2246,108600.0
2010-07-29 11:50:00,30.59,30.63,30.58,30.59,45000.0,18.2305,18.2543,18.2246,18.2305,45000.0
2010-07-29 11:55:00,30.58,30.59,30.54,30.54,78600.0,18.2246,18.2305,18.2007,18.2007,78600.0
2010-07-29 12:00:00,30.54,30.61,30.49,30.52,137500.0,18.2007,18.2424,18.1709,18.1888,137500.0
2010-07-29 12:05:00,30.52,30.61,30.52,30.61,49000.0,18.1888,18.2424,18.1888,18.2424,49000.0
2010-07-29 12:10:00,30.61,30.61,30.53,30.59,47400.0,18.2424,18.2424,18.1948,18.2305,47400.0
2010-07-29 12:15:00,30.59,30.6,30.58,30.6,50100.0,18.2305,18.2365,18.2246,18.2365,50100.0
2010-07-29 12:20:00,30.59,30.6,30.58,30.59,14800.0,18.2305,18.2365,18.2246,18.2305,14800.0
2010-07-29 12:25:00,30.58,30.6,30.58,30.59,11700.0,18.2246,18.2365,18.2246,18.2305,11700.0
2010-07-29 12:30:00,30.58,30.59,30.53,30.54,137500.0,18.2246,18.2305,18.1948,18.2007,137500.0
2010-07-29 12:35:00,30.53,30.55,30.5,30.5,33400.0,18.1948,18.2067,18.1769,18.1769,33400.0
2010-07-29 12:40:00,30.5,30.5,30.47,30.49,29600.0,18.1769,18.1769,18.159,18.1709,29600.0
2010-07-29 12:45:00,30.49,30.49,30.44,30.44,20600.0,18.1709,18.1709,18.1411,18.1411,20600.0
2010-07-29 12:50:00,30.44,30.51,30.41,30.5,170000.0,18.1411,18.1828,18.1232,18.1769,170000.0
2010-07-29 12:55:00,30.5,30.52,30.48,30.49,44500.0,18.1769,18.1888,18.165,18.1709,44500.0
2010-07-29 13:00:00,30.48,30.56,30.48,30.54,45000.0,18.165,18.2126,18.165,18.2007,45000.0
2010-07-29 13:05:00,30.55,30.55,30.52,30.52,22500.0,18.2067,18.2067,18.1888,18.1888,22500.0
2010-07-29 13:10:00,30.51,30.56,30.5,30.54,42700.0,18.1828,18.2126,18.1769,18.2007,42700.0
2010-07-29 13:15:00,30.54,30.55,30.52,30.52,28800.0,18.2007,18.2067,18.1888,18.1888,28800.0
2010-07-29 13:20:00,30.53,30.56,30.51,30.52,25500.0,18.1948,18.2126,18.1828,18.1888,25500.0
2010-07-29 13:25:00,30.52,30.56,30.52,30.56,16200.0,18.1888,18.2126,18.1888,18.2126,16200.0
2010-07-29 13:30:00,30.55,30.57,30.55,30.55,31200.0,18.2067,18.2186,18.2067,18.2067,31200.0
2010-07-29 13:35:00,30.55,30.6,30.55,30.59,92600.0,18.2067,18.2365,18.2067,18.2305,92600.0
2010-07-29 13:40:00,30.58,30.59,30.58,30.58,110000.0,18.2246,18.2305,18.2246,18.2246,110000.0
2010-07-29 13:45:00,30.59,30.59,30.54,30.54,37900.0,18.2305,18.2305,18.2007,18.2007,37900.0
2010-07-29 13:50:00,30.55,30.56,30.5,30.51,227400.0,18.2067,18.2126,18.1769,18.1828,227400.0
2010-07-29 13:55:00,30.51,30.52,30.51,30.51,63700.0,18.1828,18.1888,18.1828,18.1828,63700.0
2010-07-29 14:00:00,30.52,30.55,30.51,30.51,20400.0,18.1888,18.2067,18.1828,18.1828,20400.0
2010-07-29 14:05:00,30.5,30.5,30.45,30.47,72600.0,18.1769,18.1769,18.1471,18.159,72600.0
2010-07-29 14:10:00,30.46,30.51,30.45,30.51,197600.0,18.153,18.1828,18.1471,18.1828,197600.0
2010-07-29 14:15:00,30.51,30.51,30.48,30.5,14200.0,18.1828,18.1828,18.165,18.1769,14200.0
2010-07-29 14:20:00,30.51,30.56,30.51,30.56,58200.0,18.1828,18.2126,18.1828,18.2126,58200.0
2010-07-29 14:25:00,30.55,30.6,30.53,30.6,80800.0,18.2067,18.2365,18.1948,18.2365,80800.0
2010-07-29 14:30:00,30.6,30.61,30.57,30.58,148800.0,18.2365,18.2424,18.2186,18.2246,148800.0
2010-07-29 14:35:00,30.58,30.63,30.58,30.6,32800.0,18.2246,18.2543,18.2246,18.2365,32800.0
2010-07-29 14:40:00,30.6,30.63,30.59,30.59,69900.0,18.2365,18.2543,18.2305,18.2305,69900.0
2010-07-29 14:45:00,30.59,30.65,30.59,30.63,30700.0,18.2305,18.2663,18.2305,18.2543,30700.0
2010-07-29 14:50:00,30.63,30.66,30.61,30.63,115200.0,18.2543,18.2722,18.2424,18.2543,115200.0
2010-07-29 14:55:00,30.62,30.64,30.6,30.64,161400.0,18.2484,18.2603,18.2365,18.2603,161400.0
2010-07-29 15:00:00,30.64,30.64,30.57,30.58,106200.0,18.2603,18.2603,18.2186,18.2246,106200.0
2010-07-29 15:05:00,30.58,30.63,30.58,30.62,89200.0,18.2246,18.2543,18.2246,18.2484,89200.0
2010-07-29 15:10:00,30.63,30.68,30.62,30.65,58500.0,18.2543,18.2841,18.2484,18.2663,58500.0
2010-07-29 15:15:00,30.64,30.69,30.64,30.68,64300.0,18.2603,18.2901,18.2603,18.2841,64300.0
2010-07-29 15:20:00,30.68,30.7,30.67,30.7,70100.0,18.2841,18.2961,18.2782,18.2961,70100.0
2010-07-29 15:25:00,30.71,30.71,30.63,30.66,128100.0,18.302,18.302,18.2543,18.2722,128100.0
2010-07-29 15:30:00,30.66,30.68,30.62,30.67,54500.0,18.2722,18.2841,18.2484,18.2782,54500.0
2010-07-29 15:35:00,30.67,30.69,30.61,30.61,68100.0,18.2782,18.2901,18.2424,18.2424,68100.0
2010-07-29 15:40:00,30.6,30.65,30.56,30.63,569300.0,18.2365,18.2663,18.2126,18.2543,569300.0
2010-07-29 15:45:00,30.62,30.63,30.56,30.57,225800.0,18.2484,18.2543,18.2126,18.2186,225800.0
2010-07-29 15:50:00,30.57,30.58,30.53,30.57,361200.0,18.2186,18.2246,18.1948,18.2186,361200.0
2010-07-29 15:55:00,30.58,30.6,30.53,30.55,851500.0,18.2246,18.2365,18.1948,18.2067,851500.0
2010-07-30 09:30:00,30.35,30.36,30.2,30.2,89600.0,18.0875,18.0934,17.9981,17.9981,89600.0
2010-07-30 09:35:00,30.2,30.27,30.17,30.21,227600.0,17.9981,18.0398,17.9802,18.004,227600.0
2010-07-30 09:40:00,30.22,30.37,30.22,30.31,446900.0,18.01,18.0994,18.01,18.0636,446900.0
2010-07-30 09:45:00,30.32,30.43,30.32,30.32,183400.0,18.0696,18.1352,18.0696,18.0696,183400.0
2010-07-30 09:50:00,30.33,30.37,30.27,30.3,228000.0,18.0756,18.0994,18.0398,18.0577,228000.0
2010-07-30 09:55:00,30.28,30.41,30.28,30.35,143200.0,18.0458,18.1232,18.0458,18.0875,143200.0
2010-07-30 10:00:00,30.35,30.41,30.35,30.36,70000.0,18.0875,18.1232,18.0875,18.0934,70000.0
2010-07-30 10:05:00,30.36,30.49,30.36,30.4,68000.0,18.0934,18.1709,18.0934,18.1173,68000.0
2010-07-30 10:10:00,30.39,30.43,30.38,30.43,35700.0,18.1113,18.1352,18.1054,18.1352,35700.0
2010-07-30 10:15:00,30.43,30.44,30.35,30.35,63000.0,18.1352,18.1411,18.0875,18.0875,63000.0
2010-07-30 10:20:00,30.36,30.42,30.36,30.4,49400.0,18.0934,18.1292,18.0934,18.1173,49400.0
2010-07-30 10:25:00,30.4,30.43,30.39,30.41,21300.0,18.1173,18.1352,18.1113,18.1232,21300.0
2010-07-30 10:30:00,30.4,30.47,30.4,30.42,41100.0,18.1173,18.159,18.1173,18.1292,41100.0
2010-07-30 10:35:00,30.42,30.44,30.37,30.37,99700.0,18.1292,18.1411,18.0994,18.0994,99700.0
2010-07-30 10:40:00,30.38,30.45,30.38,30.45,75300.0,18.1054,18.1471,18.1054,18.1471,75300.0
2010-07-30 10:45:00,30.45,30.48,30.45,30.48,35800.0,18.1471,18.165,18.1471,18.165,35800.0
2010-07-30 10:50:00,30.48,30.5,30.44,30.44,45200.0,18.165,18.1769,18.1411,18.1411,45200.0
2010-07-30 10:55:00,30.44,30.47,30.4,30.41,27800.0,18.1411,18.159,18.1173,18.1232,27800.0
2010-07-30 11:00:00,30.41,30.43,30.38,30.38,200700.0,18.1232,18.1352,18.1054,18.1054,200700.0
2010-07-30 11:05:00,30.38,30.41,30.38,30.4,39200.0,18.1054,18.1232,18.1054,18.1173,39200.0
2010-07-30 11:10:00,30.4,30.4,30.35,30.35,38500.0,18.1173,18.1173,18.0875,18.0875,38500.0
2010-07-30 11:15:00,30.35,30.36,30.34,30.35,48000.0,18.0875,18.0934,18.0815,18.0875,48000.0
2010-07-30 11:20:00,30.34,30.36,30.29,30.3,54000.0,18.0815,18.0934,18.0517,18.0577,54000.0
2010-07-30 11:25:00,30.3,30.34,30.3,30.3,98300.0,18.0577,18.0815,18.0577,18.0577,98300.0
2010-07-30 11:30:00,30.31,30.34,30.3,30.31,44700.0,18.0636,18.0815,18.0577,18.0636,44700.0
2010-07-30 11:35:00,30.3,30.32,30.27,30.29,126100.0,18.0577,18.0696,18.0398,18.0517,126100.0
2010-07-30 11:40:00,30.29,30.33,30.29,30.31,31500.0,18.0517,18.0756,18.0517,18.0636,31500.0
2010-07-30 11:45:00,30.31,30.33,30.29,30.32,462900.0,18.0636,18.0756,18.0517,18.0696,462900.0
2010-07-30 11:50:00,30.32,30.35,30.32,30.34,47200.0,18.0696,18.0875,18.0696,18.0815,47200.0
2010-07-30 11:55:00,30.34,30.38,30.33,30.37,142100.0,18.0815,18.1054,18.0756,18.0994,142100.0
2010-07-30 12:00:00,30.37,30.4,30.37,30.38,104500.0,18.0994,18.1173,18.0994,18.1054,104500.0
2010-07-30 12:05:00,30.39,30.4,30.36,30.36,75600.0,18.1113,18.1173,18.0934,18.0934,75600.0
2010-07-30 12:10:00,30.35,30.36,30.3,30.33,35900.0,18.0875,18.0934,18.0577,18.0756,35900.0
2010-07-30 12:15:00,30.33,30.37,30.33,30.35,65800.0,18.0756,18.0994,18.0756,18.0875,65800.0
2010-07-30 12:20:00,30.35,30.35,30.33,30.33,16400.0,18.0875,18.0875,18.0756,18.0756,16400.0
2010-07-30 12:25:00,30.33,30.34,30.32,30.32,12500.0,18.0756,18.0815,18.0696,18.0696,12500.0
2010-07-30 12:30:00,30.31,30.32,30.29,30.3,21000.0,18.0636,18.0696,18.0517,18.0577,21000.0
2010-07-30 12:35:00,30.31,30.32,30.3,30.3,16100.0,18.0636,18.0696,18.0577,18.0577,16100.0
2010-07-30 12:40:00,30.3,30.33,30.3,30.33,50800.0,18.0577,18.0756,18.0577,18.0756,50800.0
2010-07-30 12:45:00,30.32,30.33,30.29,30.31,49800.0,18.0696,18.0756,18.0517,18.0636,49800.0
2010-07-30 12:50:00,30.31,30.33,30.31,30.33,7900.0,18.0636,18.0756,18.0636,18.0756,7900.0
2010-07-30 12:55:00,30.33,30.33,30.32,30.33,5900.0,18.0756,18.0756,18.0696,18.0756,5900.0
2010-07-30 13:00:00,30.33,30.36,30.32,30.32,48300.0,18.0756,18.0934,18.0696,18.0696,48300.0
2010-07-30 13:05:00,30.32,30.35,30.32,30.35,14300.0,18.0696,18.0875,18.0696,18.0875,14300.0
2010-07-30 13:10:00,30.35,30.35,30.32,30.33,10700.0,18.0875,18.0875,18.0696,18.0756,10700.0
2010-07-30 13:15:00,30.32,30.34,30.28,30.28,22100.0,18.0696,18.0815,18.0458,18.0458,22100.0
2010-07-30 13:20:00,30.28,30.3,30.27,30.27,45100.0,18.0458,18.0577,18.0398,18.0398,45100.0
2010-07-30 13:25:00,30.28,30.3,30.27,30.29,13300.0,18.0458,18.0577,18.0398,18.0517,13300.0
2010-07-30 13:30:00,30.28,30.29,30.26,30.26,31600.0,18.0458,18.0517,18.0338,18.0338,31600.0
2010-07-30 13:35:00,30.26,30.26,30.22,30.23,104500.0,18.0338,18.0338,18.01,18.016,104500.0
2010-07-30 13:40:00,30.24,30.25,30.23,30.24,45600.0,18.0219,18.0279,18.016,18.0219,45600.0
2010-07-30 13:45:00,30.23,30.26,30.23,30.26,12900.0,18.016,18.0338,18.016,18.0338,12900.0
2010-07-30 13:50:00,30.26,30.27,30.23,30.27,140400.0,18.0338,18.0398,18.016,18.0398,140400.0
2010-07-30 13:55:00,30.26,30.26,30.2,30.21,34700.0,18.0338,18.0338,17.9981,18.004,34700.0
2010-07-30 14:00:00,30.21,30.25,30.21,30.25,32600.0,18.004,18.0279,18.004,18.0279,32600.0
2010-07-30 14:05:00,30.25,30.26,30.2,30.23,968800.0,18.0279,18.0338,17.9981,18.016,968800.0
2010-07-30 14:10:00,30.22,30.3,30.22,30.3,114800.0,18.01,18.0577,18.01,18.0577,114800.0
2010-07-30 14:15:00,30.3,30.33,30.29,30.32,72800.0,18.0577,18.0756,18.0517,18.0696,72800.0
2010-07-30 14:20:00,30.32,30.35,30.31,30.33,130200.0,18.0696,18.0875,18.0636,18.0756,130200.0
2010-07-30 14:25:00,30.33,30.33,30.31,30.33,67400.0,18.0756,18.0756,18.0636,18.0756,67400.0
2010-07-30 14:30:00,30.33,30.34,30.32,30.33,26300.0,18.0756,18.0815,18.0696,18.0756,26300.0
2010-07-30 14:35:00,30.32,30.33,30.29,30.31,160900.0,18.0696,18.0756,18.0517,18.0636,160900.0
2010-07-30 14:40:00,30.31,30.36,30.3,30.36,72100.0,18.0636,18.0934,18.0577,18.0934,72100.0
2010-07-30 14:45:00,30.35,30.36,30.32,30.32,39500.0,18.0875,18.0934,18.0696,18.0696,39500.0
2010-07-30 14:50:00,30.32,30.33,30.3,30.31,43200.0,18.0696,18.0756,18.0577,18.0636,43200.0
2010-07-30 14:55:00,30.31,30.32,30.27,30.28,46800.0,18.0636,18.0696,18.0398,18.0458,46800.0
2010-07-30 15:00:00,30.28,30.3,30.27,30.28,32800.0,18.0458,18.0577,18.0398,18.0458,32800.0
2010-07-30 15:05:00,30.28,30.35,30.28,30.34,81700.0,18.0458,18.0875,18.0458,18.0815,81700.0
2010-07-30 15:10:00,30.35,30.38,30.34,30.37,108000.0,18.0875,18.1054,18.0815,18.0994,108000.0
2010-07-30 15:15:00,30.37,30.41,30.37,30.4,203400.0,18.0994,18.1232,18.0994,18.1173,203400.0
2010-07-30 15:20:00,30.39,30.5,30.39,30.49,133500.0,18.1113,18.1769,18.1113,18.1709,133500.0
2010-07-30 15:25:00,30.5,30.53,30.47,30.49,190200.0,18.1769,18.1948,18.159,18.1709,190200.0
2010-07-30 15:30:00,30.5,30.52,30.46,30.49,123300.0,18.1769,18.1888,18.153,18.1709,123300.0
2010-07-30 15:35:00,30.49,30.53,30.45,30.45,82300.0,18.1709,18.1948,18.1471,18.1471,82300.0
2010-07-30 15:40:00,30.45,30.52,30.45,30.51,93500.0,18.1471,18.1888,18.1471,18.1828,93500.0
2010-07-30 15:45:00,30.5,30.51,30.41,30.41,187400.0,18.1769,18.1828,18.1232,18.1232,187400.0
2010-07-30 15:50:00,30.41,30.44,30.37,30.39,449500.0,18.1232,18.1411,18.0994,18.1113,449500.0
2010-07-30 15:55:00,30.4,30.41,30.36,30.37,611900.0,18.1173,18.1232,18.0934,18.0994,611900.0
2010-08-02 09:30:00,30.78,30.84,30.7,30.82,175300.0,18.3437,18.3795,18.2961,18.3676,175300.0
2010-08-02 09:35:00,30.83,30.83,30.72,30.8,92600.0,18.3735,18.3735,18.308,18.3557,92600.0
2010-08-02 09:40:00,30.8,30.8,30.74,30.74,77900.0,18.3557,18.3557,18.3199,18.3199,77900.0
2010-08-02 09:45:00,30.73,30.74,30.69,30.7,81700.0,18.3139,18.3199,18.2901,18.2961,81700.0
2010-08-02 09:50:00,30.69,30.73,30.68,30.69,78400.0,18.2901,18.3139,18.2841,18.2901,78400.0
2010-08-02 09:55:00,30.68,30.68,30.64,30.64,66700.0,18.2841,18.2841,18.2603,18.2603,66700.0
2010-08-02 10:00:00,30.64,30.78,30.64,30.72,250600.0,18.2603,18.3437,18.2603,18.308,250600.0
2010-08-02 10:05:00,30.73,30.76,30.69,30.69,97400.0,18.3139,18.3318,18.2901,18.2901,97400.0
2010-08-02 10:10:00,30.69,30.75,30.68,30.75,53100.0,18.2901,18.3259,18.2841,18.3259,53100.0
2010-08-02 10:15:00,30.75,30.76,30.75,30.75,67600.0,18.3259,18.3318,18.3259,18.3259,67600.0
2010-08-02 10:20:00,30.75,30.78,30.74,30.78,142300.0,18.3259,18.3437,18.3199,18.3437,142300.0
2010-08-02 10:25:00,30.78,30.82,30.76,30.82,145400.0,18.3437,18.3676,18.3318,18.3676,145400.0
2010-08-02 10:30:00,30.82,30.82,30.78,30.81,65000.0,18.3676,18.3676,18.3437,18.3616,65000.0
2010-08-02 10:35:00,30.81,30.85,30.81,30.85,56400.0,18.3616,18.3855,18.3616,18.3855,56400.0
2010-08-02 10:40:00,30.85,30.9,30.85,30.88,159300.0,18.3855,18.4153,18.3855,18.4033,159300.0
2010-08-02 10:45:00,30.88,30.88,30.83,30.88,196500.0,18.4033,18.4033,18.3735,18.4033,196500.0
2010-08-02 10:50:00,30.88,30.91,30.87,30.91,55800.0,18.4033,18.4212,18.3974,18.4212,55800.0
2010-08-02 10:55:00,30.91,30.92,30.87,30.87,62800.0,18.4212,18.4272,18.3974,18.3974,62800.0
2010-08-02 11:00:00,30.88,30.88,30.87,30.88,14900.0,18.4033,18.4033,18.3974,18.4033,14900.0
2010-08-02 11:05:00,30.87,30.91,30.87,30.91,48600.0,18.3974,18.4212,18.3974,18.4212,48600.0
2010-08-02 11:10:00,30.9,30.91,30.88,30.88,48600.0,18.4153,18.4212,18.4033,18.4033,48600.0
2010-08-02 11:15:00,30.89,30.89,30.87,30.88,33200.0,18.4093,18.4093,18.3974,18.4033,33200.0
2010-08-02 11:20:00,30.87,30.88,30.84,30.84,183400.0,18.3974,18.4033,18.3795,18.3795,183400.0
2010-08-02 11:25:00,30.85,30.88,30.85,30.88,60300.0,18.3855,18.4033,18.3855,18.4033,60300.0
2010-08-02 11:30:00,30.88,30.95,30.88,30.94,78400.0,18.4033,18.4451,18.4033,18.4391,78400.0
2010-08-02 11:35:00,30.95,30.96,30.94,30.94,83600.0,18.4451,18.451,18.4391,18.4391,83600.0
2010-08-02 11:40:00,30.93,30.94,30.91,30.92,54100.0,18.4331,18.4391,18.4212,18.4272,54100.0
2010-08-02 11:45:00,30.92,30.93,30.91,30.92,29200.0,18.4272,18.4331,18.4212,18.4272,29200.0
2010-08-02 11:50:00,30.92,30.95,30.92,30.94,106600.0,18.4272,18.4451,18.4272,18.4391,106600.0
2010-08-02 11:55:00,30.95,30.99,30.94,30.99,148000.0,18.4451,18.4689,18.4391,18.4689,148000.0
2010-08-02 12:00:00,30.98,30.99,30.95,30.95,73200.0,18.4629,18.4689,18.4451,18.4451,73200.0
2010-08-02 12:05:00,30.94,30.94,30.92,30.92,23400.0,18.4391,18.4391,18.4272,18.4272,23400.0
2010-08-02 12:10:00,30.92,30.95,30.92,30.94,16900.0,18.4272,18.4451,18.4272,18.4391,16900.0
2010-08-02 12:15:00,30.95,30.96,30.94,30.96,16300.0,18.4451,18.451,18.4391,18.451,16300.0
2010-08-02 12:20:00,30.96,30.96,30.94,30.94,75200.0,18.451,18.451,18.4391,18.4391,75200.0
2010-08-02 12:25:00,30.94,30.94,30.9,30.9,24400.0,18.4391,18.4391,18.4153,18.4153,24400.0
2010-08-02 12:30:00,30.89,30.92,30.89,30.92,48400.0,18.4093,18.4272,18.4093,18.4272,48400.0
2010-08-02 12:35:00,30.91,30.92,30.87,30.87,76100.0,18.4212,18.4272,18.3974,18.3974,76100.0
2010-08-02 12:40:00,30.87,30.91,30.86,30.91,46000.0,18.3974,18.4212,18.3914,18.4212,46000.0
2010-08-02 12:45:00,30.91,30.91,30.87,30.87,43300.0,18.4212,18.4212,18.3974,18.3974,43300.0
2010-08-02 12:50:00,30.86,30.91,30.86,30.91,36600.0,18.3914,18.4212,18.3914,18.4212,36600.0
2010-08-02 12:55:00,30.91,30.95,30.91,30.91,59200.0,18.4212,18.4451,18.4212,18.4212,59200.0
2010-08-02 13:00:00,30.91,30.93,30.91,30.93,20600.0,18.4212,18.4331,18.4212,18.4331,20600.0
2010-08-02 13:05:00,30.93,30.94,30.92,30.92,33100.0,18.4331,18.4391,18.4272,18.4272,33100.0
2010-08-02 13:10:00,30.91,30.95,30.91,30.92,56700.0,18.4212,18.4451,18.4212,18.4272,56700.0
2010-08-02 13:15:00,30.92,30.94,30.92,30.94,18700.0,18.4272,18.4391,18.4272,18.4391,18700.0
2010-08-02 13:20:00,30.93,30.94,30.93,30.93,68000.0,18.4331,18.4391,18.4331,18.4331,68000.0
2010-08-02 13:25:00,30.92,30.92,30.89,30.9,41200.0,18.4272,18.4272,18.4093,18.4153,41200.0
2010-08-02 13:30:00,30.9,30.9,30.87,30.9,42000.0,18.4153,18.4153,18.3974,18.4153,42000.0
2010-08-02 13:35:00,30.9,30.91,30.86,30.9,44600.0,18.4153,18.4212,18.3914,18.4153,44600.0
2010-08-02 13:40:00,30.9,30.92,30.9,30.9,39500.0,18.4153,18.4272,18.4153,18.4153,39500.0
2010-08-02 13:45:00,30.9,30.91,30.87,30.87,38800.0,18.4153,18.4212,18.3974,18.3974,38800.0
2010-08-02 13:50:00,30.88,30.93,30.87,30.93,64300.0,18.4033,18.4331,18.3974,18.4331,64300.0
2010-08-02 13:55:00,30.93,30.93,30.88,30.88,66400.0,18.4331,18.4331,18.4033,18.4033,66400.0
2010-08-02 14:00:00,30.88,30.89,30.86,30.86,47400.0,18.4033,18.4093,18.3914,18.3914,47400.0
2010-08-02 14:05:00,30.86,30.87,30.86,30.86,12300.0,18.3914,18.3974,18.3914,18.3914,12300.0
2010-08-02 14:10:00,30.87,30.89,30.86,30.89,73300.0,18.3974,18.4093,18.3914,18.4093,73300.0
2010-08-02 14:15:00,30.89,30.9,30.87,30.87,172200.0,18.4093,18.4153,18.3974,18.3974,172200.0
2010-08-02 14:20:00,30.88,30.88,30.84,30.87,51100.0,18.4033,18.4033,18.3795,18.3974,51100.0
2010-08-02 14:25:00,30.88,30.89,30.87,30.87,30700.0,18.4033,18.4093,18.3974,18.3974,30700.0
2010-08-02 14:30:00,30.87,30.93,30.87,30.92,56100.0,18.3974,18.4331,18.3974,18.4272,56100.0
2010-08-02 14:35:00,30.92,30.93,30.92,30.92,31500.0,18.4272,18.4331,18.4272,18.4272,31500.0
2010-08-02 14:40:00,30.93,30.94,30.91,30.94,67900.0,18.4331,18.4391,18.4212,18.4391,67900.0
2010-08-02 14:45:00,30.94,30.95,30.93,30.94,34500.0,18.4391,18.4451,18.4331,18.4391,34500.0
2010-08-02 14:50:00,30.95,30.96,30.93,30.95,102200.0,18.4451,18.451,18.4331,18.4451,102200.0
2010-08-02 14:55:00,30.95,30.96,30.94,30.95,62000.0,18.4451,18.451,18.4391,18.4451,62000.0
2010-08-02 15:00:00,30.95,30.96,30.92,30.92,87400.0,18.4451,18.451,18.4272,18.4272,87400.0
2010-08-02 15:05:00,30.92,30.95,30.92,30.95,41100.0,18.4272,18.4451,18.4272,18.4451,41100.0
2010-08-02 15:10:00,30.95,30.95,30.93,30.93,36500.0,18.4451,18.4451,18.4331,18.4331,36500.0
2010-08-02 15:15:00,30.93,30.95,30.93,30.93,74500.0,18.4331,18.4451,18.4331,18.4331,74500.0
2010-08-02 15:20:00,30.93,30.97,30.93,30.95,105700.0,18.4331,18.457,18.4331,18.4451,105700.0
2010-08-02 15:25:00,30.95,30.96,30.93,30.94,126800.0,18.4451,18.451,18.4331,18.4391,126800.0
2010-08-02 15:30:00,30.94,30.95,30.92,30.94,175500.0,18.4391,18.4451,18.4272,18.4391,175500.0
2010-08-02 15:35:00,30.95,30.97,30.92,30.93,143100.0,18.4451,18.457,18.4272,18.4331,143100.0
2010-08-02 15:40:00,30.93,30.96,30.9,30.96,193800.0,18.4331,18.451,18.4153,18.451,193800.0
2010-08-02 15:45:00,30.96,30.98,30.94,30.96,400100.0,18.451,18.4629,18.4391,18.451,400100.0
2010-08-02 15:50:00,30.96,31.0,30.93,31.0,220400.0,18.451,18.4749,18.4331,18.4749,220400.0
2010-08-02 15:55:00,30.99,31.0,30.96,30.97,585900.0,18.4689,18.4749,18.451,18.457,585900.0
2010-08-03 09:30:00,30.9,30.91,30.81,30.89,124900.0,18.4153,18.4212,18.3616,18.4093,124900.0
2010-08-03 09:35:00,30.89,30.9,30.83,30.86,38700.0,18.4093,18.4153,18.3735,18.3914,38700.0
2010-08-03 09:40:00,30.85,30.91,30.85,30.86,95100.0,18.3855,18.4212,18.3855,18.3914,95100.0
2010-08-03 09:45:00,30.86,30.93,30.84,30.92,128400.0,18.3914,18.4331,18.3795,18.4272,128400.0
2010-08-03 09:50:00,30.91,30.92,30.88,30.89,23700.0,18.4212,18.4272,18.4033,18.4093,23700.0
2010-08-03 09:55:00,30.9,30.98,30.88,30.97,166700.0,18.4153,18.4629,18.4033,18.457,166700.0
2010-08-03 10:00:00,30.97,30.99,30.87,30.9,136800.0,18.457,18.4689,18.3974,18.4153,136800.0
2010-08-03 10:05:00,30.9,30.92,30.89,30.9,30300.0,18.4153,18.4272,18.4093,18.4153,30300.0
2010-08-03 10:10:00,30.91,30.91,30.89,30.9,13800.0,18.4212,18.4212,18.4093,18.4153,13800.0
2010-08-03 10:15:00,30.89,30.99,30.89,30.92,59200.0,18.4093,18.4689,18.4093,18.4272,59200.0
2010-08-03 10:20:00,30.91,30.98,30.91,30.97,51900.0,18.4212,18.4629,18.4212,18.457,51900.0
2010-08-03 10:25:00,30.96,30.97,30.92,30.92,15500.0,18.451,18.457,18.4272,18.4272,15500.0
2010-08-03 10:30:00,30.92,30.94,30.9,30.93,17800.0,18.4272,18.4391,18.4153,18.4331,17800.0
2010-08-03 10:35:00,30.94,30.97,30.94,30.97,15800.0,18.4391,18.457,18.4391,18.457,15800.0
2010-08-03 10:40:00,30.96,30.98,30.96,30.97,27800.0,18.451,18.4629,18.451,18.457,27800.0
2010-08-03 10:45:00,30.98,31.05,30.98,31.03,157800.0,18.4629,18.5047,18.4629,18.4927,157800.0
2010-08-03 10:50:00,31.03,31.04,31.02,31.04,6400.0,18.4927,18.4987,18.4868,18.4987,6400.0
2010-08-03 10:55:00,31.03,31.04,31.02,31.03,34300.0,18.4927,18.4987,18.4868,18.4927,34300.0
2010-08-03 11:00:00,31.03,31.05,31.02,31.04,36300.0,18.4927,18.5047,18.4868,18.4987,36300.0
2010-08-03 11:05:00,31.04,31.04,30.98,30.98,56900.0,18.4987,18.4987,18.4629,18.4629,56900.0
2010-08-03 11:10:00,30.97,31.07,30.97,31.07,60700.0,18.457,18.5166,18.457,18.5166,60700.0
2010-08-03 11:15:00,31.08,31.08,31.01,31.05,85200.0,18.5225,18.5225,18.4808,18.5047,85200.0
2010-08-03 11:20:00,31.06,31.09,31.05,31.06,68000.0,18.5106,18.5285,18.5047,18.5106,68000.0
2010-08-03 11:25:00,31.06,31.06,31.02,31.04,37000.0,18.5106,18.5106,18.4868,18.4987,37000.0
2010-08-03 11:30:00,31.05,31.1,31.05,31.1,38400.0,18.5047,18.5345,18.5047,18.5345,38400.0
2010-08-03 11:35:00,31.1,31.12,31.09,31.11,46200.0,18.5345,18.5464,18.5285,18.5404,46200.0
2010-08-03 11:40:00,31.11,31.12,31.08,31.08,120000.0,18.5404,18.5464,18.5225,18.5225,120000.0
2010-08-03 11:45:00,31.08,31.08,31.04,31.05,68300.0,18.5225,18.5225,18.4987,18.5047,68300.0
2010-08-03 11:50:00,31.05,31.06,31.02,31.02,40400.0,18.5047,18.5106,18.4868,18.4868,40400.0
2010-08-03 11:55:00,31.02,31.02,30.99,30.99,20000.0,18.4868,18.4868,18.4689,18.4689,20000.0
2010-08-03 12:00:00,30.99,31.0,30.98,30.99,29800.0,18.4689,18.4749,18.4629,18.4689,29800.0
2010-08-03 12:05:00,30.99,31.01,30.99,31.01,25300.0,18.4689,18.4808,18.4689,18.4808,25300.0
2010-08-03 12:10:00,31.0,31.0,30.97,30.99,19300.0,18.4749,18.4749,18.457,18.4689,19300.0
2010-08-03 12:15:00,30.99,31.0,30.98,31.0,61600.0,18.4689,18.4749,18.4629,18.4749,61600.0
2010-08-03 12:20:00,31.0,31.03,30.99,31.03,13000.0,18.4749,18.4927,18.4689,18.4927,13000.0
2010-08-03 12:25:00,31.02,31.03,30.94,30.94,38600.0,18.4868,18.4927,18.4391,18.4391,38600.0
2010-08-03 12:30:00,30.93,30.99,30.92,30.96,40700.0,18.4331,18.4689,18.4272,18.451,40700.0
2010-08-03 12:35:00,30.96,30.96,30.94,30.95,5400.0,18.451,18.451,18.4391,18.4451,5400.0
2010-08-03 12:40:00,30.95,30.95,30.93,30.94,20200.0,18.4451,18.4451,18.4331,18.4391,20200.0
2010-08-03 12:45:00,30.95,30.95,30.93,30.93,7600.0,18.4451,18.4451,18.4331,18.4331,7600.0
2010-08-03 12:50:00,30.92,30.98,30.91,30.98,14100.0,18.4272,18.4629,18.4212,18.4629,14100.0
2010-08-03 12:55:00,30.98,30.98,30.96,30.96,39700.0,18.4629,18.4629,18.451,18.451,39700.0
2010-08-03 13:00:00,30.96,30.97,30.92,30.92,9300.0,18.451,18.457,18.4272,18.4272,9300.0
2010-08-03 13:05:00,30.92,30.95,30.91,30.94,34800.0,18.4272,18.4451,18.4212,18.4391,34800.0
2010-08-03 13:10:00,30.95,30.98,30.95,30.97,85800.0,18.4451,18.4629,18.4451,18.457,85800.0
2010-08-03 13:15:00,30.97,30.97,30.94,30.94,29300.0,18.457,18.457,18.4391,18.4391,29300.0
2010-08-03 13:20:00,30.94,30.96,30.94,30.96,20200.0,18.4391,18.451,18.4391,18.451,20200.0
2010-08-03 13:25:00,30.96,30.99,30.96,30.97,32200.0,18.451,18.4689,18.451,18.457,32200.0
2010-08-03 13:30:00,30.97,31.01,30.97,31.01,15300.0,18.457,18.4808,18.457,18.4808,15300.0
2010-08-03 13:35:00,31.01,31.02,30.99,30.99,25800.0,18.4808,18.4868,18.4689,18.4689,25800.0
2010-08-03 13:40:00,31.0,31.02,31.0,31.01,16800.0,18.4749,18.4868,18.4749,18.4808,16800.0
2010-08-03 13:45:00,31.01,31.02,30.98,30.98,48900.0,18.4808,18.4868,18.4629,18.4629,48900.0
2010-08-03 13:50:00,30.98,30.99,30.96,30.96,18500.0,18.4629,18.4689,18.451,18.451,18500.0
2010-08-03 13:55:00,30.96,30.97,30.94,30.95,23100.0,18.451,18.457,18.4391,18.4451,23100.0
2010-08-03 14:00:00,30.95,30.97,30.94,30.94,17200.0,18.4451,18.457,18.4391,18.4391,17200.0
2010-08-03 14:05:00,30.94,30.96,30.93,30.96,61600.0,18.4391,18.451,18.4331,18.451,61600.0
2010-08-03 14:10:00,30.96,30.96,30.93,30.93,12100.0,18.451,18.451,18.4331,18.4331,12100.0
2010-08-03 14:15:00,30.94,30.95,30.93,30.95,90700.0,18.4391,18.4451,18.4331,18.4451,90700.0
2010-08-03 14:20:00,30.96,30.96,30.95,30.95,11000.0,18.451,18.451,18.4451,18.4451,11000.0
2010-08-03 14:25:00,30.94,30.97,30.94,30.97,5200.0,18.4391,18.457,18.4391,18.457,5200.0
2010-08-03 14:30:00,30.98,30.98,30.96,30.98,10200.0,18.4629,18.4629,18.451,18.4629,10200.0
2010-08-03 14:35:00,30.97,30.97,30.95,30.96,23600.0,18.457,18.457,18.4451,18.451,23600.0
2010-08-03 14:40:00,30.96,30.97,30.94,30.94,7500.0,18.451,18.457,18.4391,18.4391,7500.0
2010-08-03 14:45:00,30.94,30.95,30.94,30.95,9400.0,18.4391,18.4451,18.4391,18.4451,9400.0
2010-08-03 14:50:00,30.94,30.94,30.92,30.93,13000.0,18.4391,18.4391,18.4272,18.4331,13000.0
2010-08-03 14:55:00,30.93,30.96,30.93,30.95,63500.0,18.4331,18.451,18.4331,18.4451,63500.0
2010-08-03 15:00:00,30.95,30.95,30.93,30.93,16500.0,18.4451,18.4451,18.4331,18.4331,16500.0
2010-08-03 15:05:00,30.94,30.95,30.93,30.94,24100.0,18.4391,18.4451,18.4331,18.4391,24100.0
2010-08-03 15:10:00,30.94,30.96,30.93,30.95,25700.0,18.4391,18.451,18.4331,18.4451,25700.0
2010-08-03 15:15:00,30.94,30.95,30.92,30.93,14100.0,18.4391,18.4451,18.4272,18.4331,14100.0
2010-08-03 15:20:00,30.92,30.92,30.9,30.9,11300.0,18.4272,18.4272,18.4153,18.4153,11300.0
2010-08-03 15:25:00,30.9,30.92,30.89,30.92,16800.0,18.4153,18.4272,18.4093,18.4272,16800.0
2010-08-03 15:30:00,30.93,30.95,30.91,30.92,97800.0,18.4331,18.4451,18.4212,18.4272,97800.0
2010-08-03 15:35:00,30.92,30.92,30.89,30.9,46300.0,18.4272,18.4272,18.4093,18.4153,46300.0
2010-08-03 15:40:00,30.9,30.92,30.86,30.91,52600.0,18.4153,18.4272,18.3914,18.4212,52600.0
2010-08-03 15:45:00,30.92,30.93,30.83,30.86,125600.0,18.4272,18.4331,18.3735,18.3914,125600.0
2010-08-03 15:50:00,30.86,30.88,30.84,30.84,159200.0,18.3914,18.4033,18.3795,18.3795,159200.0
2010-08-03 15:55:00,30.84,30.88,30.84,30.86,420800.0,18.3795,18.4033,18.3795,18.3914,420800.0
2010-08-04 09:30:00,30.91,30.93,30.76,30.76,121300.0,18.4212,18.4331,18.3318,18.3318,121300.0
2010-08-04 09:35:00,30.76,30.8,30.75,30.8,67200.0,18.3318,18.3557,18.3259,18.3557,67200.0
2010-08-04 09:40:00,30.79,30.84,30.69,30.72,481700.0,18.3497,18.3795,18.2901,18.308,481700.0
2010-08-04 09:45:00,30.72,30.75,30.68,30.73,68500.0,18.308,18.3259,18.2841,18.3139,68500.0
2010-08-04 09:50:00,30.72,30.73,30.66,30.71,190800.0,18.308,18.3139,18.2722,18.302,190800.0
2010-08-04 09:55:00,30.72,30.75,30.68,30.74,63600.0,18.308,18.3259,18.2841,18.3199,63600.0
2010-08-04 10:00:00,30.74,30.82,30.73,30.8,87200.0,18.3199,18.3676,18.3139,18.3557,87200.0
2010-08-04 10:05:00,30.81,30.82,30.78,30.79,131400.0,18.3616,18.3676,18.3437,18.3497,131400.0
2010-08-04 10:10:00,30.8,30.83,30.8,30.81,55200.0,18.3557,18.3735,18.3557,18.3616,55200.0
2010-08-04 10:15:00,30.82,30.82,30.71,30.71,138000.0,18.3676,18.3676,18.302,18.302,138000.0
2010-08-04 10:20:00,30.71,30.72,30.69,30.72,39100.0,18.302,18.308,18.2901,18.308,39100.0
2010-08-04 10:25:00,30.72,30.78,30.72,30.77,86500.0,18.308,18.3437,18.308,18.3378,86500.0
2010-08-04 10:30:00,30.78,30.79,30.74,30.79,70100.0,18.3437,18.3497,18.3199,18.3497,70100.0
2010-08-04 10:35:00,30.79,30.79,30.72,30.79,113000.0,18.3497,18.3497,18.308,18.3497,113000.0
2010-08-04 10:40:00,30.79,30.82,30.76,30.81,69500.0,18.3497,18.3676,18.3318,18.3616,69500.0
2010-08-04 10:45:00,30.81,30.84,30.81,30.81,40800.0,18.3616,18.3795,18.3616,18.3616,40800.0
2010-08-04 10:50:00,30.81,30.82,30.78,30.79,28500.0,18.3616,18.3676,18.3437,18.3497,28500.0
2010-08-04 10:55:00,30.79,30.82,30.78,30.82,29900.0,18.3497,18.3676,18.3437,18.3676,29900.0
2010-08-04 11:00:00,30.83,30.83,30.81,30.82,23000.0,18.3735,18.3735,18.3616,18.3676,23000.0
2010-08-04 11:05:00,30.82,30.83,30.8,30.8,27200.0,18.3676,18.3735,18.3557,18.3557,27200.0
2010-08-04 11:10:00,30.8,30.8,30.73,30.73,38300.0,18.3557,18.3557,18.3139,18.3139,38300.0
2010-08-04 11:15:00,30.73,30.75,30.71,30.72,62700.0,18.3139,18.3259,18.302,18.308,62700.0
2010-08-04 11:20:00,30.72,30.75,30.72,30.75,14900.0,18.308,18.3259,18.308,18.3259,14900.0
2010-08-04 11:25:00,30.75,30.77,30.75,30.77,25000.0,18.3259,18.3378,18.3259,18.3378,25000.0
2010-08-04 11:30:00,30.77,30.79,30.77,30.79,11900.0,18.3378,18.3497,18.3378,18.3497,11900.0
2010-08-04 11:35:00,30.79,30.79,30.73,30.73,24800.0,18.3497,18.3497,18.3139,18.3139,24800.0
2010-08-04 11:40:00,30.73,30.73,30.7,30.71,14900.0,18.3139,18.3139,18.2961,18.302,14900.0
2010-08-04 11:45:00,30.72,30.73,30.7,30.73,22600.0,18.308,18.3139,18.2961,18.3139,22600.0
2010-08-04 11:50:00,30.73,30.79,30.73,30.77,26200.0,18.3139,18.3497,18.3139,18.3378,26200.0
2010-08-04 11:55:00,30.77,30.77,30.72,30.72,25800.0,18.3378,18.3378,18.308,18.308,25800.0
2010-08-04 12:00:00,30.73,30.73,30.72,30.72,5000.0,18.3139,18.3139,18.308,18.308,5000.0
2010-08-04 12:05:00,30.72,30.72,30.7,30.71,17900.0,18.308,18.308,18.2961,18.302,17900.0
2010-08-04 12:10:00,30.71,30.71,30.69,30.7,13900.0,18.302,18.302,18.2901,18.2961,13900.0
2010-08-04 12:15:00,30.7,30.71,30.69,30.7,8900.0,18.2961,18.302,18.2901,18.2961,8900.0
2010-08-04 12:20:00,30.69,30.72,30.68,30.72,31500.0,18.2901,18.308,18.2841,18.308,31500.0
2010-08-04 12:25:00,30.72,30.72,30.69,30.69,28400.0,18.308,18.308,18.2901,18.2901,28400.0
2010-08-04 12:30:00,30.69,30.73,30.69,30.72,47200.0,18.2901,18.3139,18.2901,18.308,47200.0
2010-08-04 12:35:00,30.72,30.73,30.7,30.7,69400.0,18.308,18.3139,18.2961,18.2961,69400.0
2010-08-04 12:40:00,30.69,30.72,30.68,30.7,39600.0,18.2901,18.308,18.2841,18.2961,39600.0
2010-08-04 12:45:00,30.71,30.72,30.71,30.72,6600.0,18.302,18.308,18.302,18.308,6600.0
2010-08-04 12:50:00,30.71,30.74,30.71,30.71,10900.0,18.302,18.3199,18.302,18.302,10900.0
2010-08-04 12:55:00,30.72,30.75,30.72,30.73,40500.0,18.308,18.3259,18.308,18.3139,40500.0
2010-08-04 13:00:00,30.74,30.75,30.73,30.74,5100.0,18.3199,18.3259,18.3139,18.3199,5100.0
2010-08-04 13:05:00,30.74,30.74,30.7,30.7,25800.0,18.3199,18.3199,18.2961,18.2961,25800.0
2010-08-04 13:10:00,30.7,30.71,30.68,30.69,21000.0,18.2961,18.302,18.2841,18.2901,21000.0
2010-08-04 13:15:00,30.7,30.72,30.68,30.68,12300.0,18.2961,18.308,18.2841,18.2841,12300.0
2010-08-04 13:20:00,30.69,30.71,30.68,30.68,36000.0,18.2901,18.302,18.2841,18.2841,36000.0
2010-08-04 13:25:00,30.69,30.71,30.67,30.69,14300.0,18.2901,18.302,18.2782,18.2901,14300.0
2010-08-04 13:30:00,30.69,30.7,30.68,30.7,17500.0,18.2901,18.2961,18.2841,18.2961,17500.0
2010-08-04 13:35:00,30.7,30.73,30.7,30.72,25700.0,18.2961,18.3139,18.2961,18.308,25700.0
2010-08-04 13:40:00,30.71,30.72,30.7,30.7,20600.0,18.302,18.308,18.2961,18.2961,20600.0
2010-08-04 13:45:00,30.71,30.72,30.71,30.71,5000.0,18.302,18.308,18.302,18.302,5000.0
2010-08-04 13:50:00,30.71,30.73,30.7,30.71,13800.0,18.302,18.3139,18.2961,18.302,13800.0
2010-08-04 13:55:00,30.7,30.72,30.68,30.72,24900.0,18.2961,18.308,18.2841,18.308,24900.0
2010-08-04 14:00:00,30.72,30.76,30.71,30.75,555800.0,18.308,18.3318,18.302,18.3259,555800.0
2010-08-04 14:05:00,30.76,30.78,30.75,30.78,17100.0,18.3318,18.3437,18.3259,18.3437,17100.0
2010-08-04 14:10:00,30.78,30.81,30.78,30.81,56100.0,18.3437,18.3616,18.3437,18.3616,56100.0
2010-08-04 14:15:00,30.81,30.81,30.8,30.8,7200.0,18.3616,18.3616,18.3557,18.3557,7200.0
2010-08-04 14:20:00,30.79,30.8,30.79,30.8,33800.0,18.3497,18.3557,18.3497,18.3557,33800.0
2010-08-04 14:25:00,30.8,30.83,30.79,30.82,18200.0,18.3557,18.3735,18.3497,18.3676,18200.0
2010-08-04 14:30:00,30.82,30.84,30.82,30.83,38800.0,18.3676,18.3795,18.3676,18.3735,38800.0
2010-08-04 14:35:00,30.83,30.83,30.81,30.82,108300.0,18.3735,18.3735,18.3616,18.3676,108300.0
2010-08-04 14:40:00,30.81,30.86,30.81,30.86,20500.0,18.3616,18.3914,18.3616,18.3914,20500.0
2010-08-04 14:45:00,30.85,30.88,30.84,30.87,40800.0,18.3855,18.4033,18.3795,18.3974,40800.0
2010-08-04 14:50:00,30.87,30.88,30.86,30.87,14900.0,18.3974,18.4033,18.3914,18.3974,14900.0
2010-08-04 14:55:00,30.87,30.88,30.86,30.86,18600.0,18.3974,18.4033,18.3914,18.3914,18600.0
2010-08-04 15:00:00,30.86,30.87,30.85,30.86,107200.0,18.3914,18.3974,18.3855,18.3914,107200.0
2010-08-04 15:05:00,30.87,30.9,30.87,30.88,185700.0,18.3974,18.4153,18.3974,18.4033,185700.0
2010-08-04 15:10:00,30.87,30.93,30.87,30.91,70400.0,18.3974,18.4331,18.3974,18.4212,70400.0
2010-08-04 15:15:00,30.91,30.94,30.89,30.92,317500.0,18.4212,18.4391,18.4093,18.4272,317500.0
2010-08-04 15:20:00,30.92,30.94,30.92,30.93,45200.0,18.4272,18.4391,18.4272,18.4331,45200.0
2010-08-04 15:25:00,30.93,30.95,30.92,30.93,95900.0,18.4331,18.4451,18.4272,18.4331,95900.0
2010-08-04 15:30:00,30.94,30.96,30.92,30.94,28000.0,18.4391,18.451,18.4272,18.4391,28000.0
2010-08-04 15:35:00,30.93,30.96,30.91,30.95,145300.0,18.4331,18.451,18.4212,18.4451,145300.0
2010-08-04 15:40:00,30.95,30.97,30.95,30.97,78800.0,18.4451,18.457,18.4451,18.457,78800.0
2010-08-04 15:45:00,30.97,30.98,30.96,30.98,44900.0,18.457,18.4629,18.451,18.4629,44900.0
2010-08-04 15:50:00,30.97,30.98,30.91,30.92,66300.0,18.457,18.4629,18.4212,18.4272,66300.0
2010-08-04 15:55:00,30.92,30.96,30.91,30.95,176500.0,18.4272,18.451,18.4212,18.4451,176500.0
2010-08-05 09:30:00,30.74,30.77,30.66,30.68,103600.0,18.3199,18.3378,18.2722,18.2841,103600.0
2010-08-05 09:35:00,30.69,30.73,30.68,30.7,65500.0,18.2901,18.3139,18.2841,18.2961,65500.0
2010-08-05 09:40:00,30.71,30.76,30.7,30.71,86500.0,18.302,18.3318,18.2961,18.302,86500.0
2010-08-05 09:45:00,30.72,30.78,30.72,30.77,79900.0,18.308,18.3437,18.308,18.3378,79900.0
2010-08-05 09:50:00,30.77,30.81,30.77,30.81,44900.0,18.3378,18.3616,18.3378,18.3616,44900.0
2010-08-05 09:55:00,30.81,30.85,30.81,30.83,68100.0,18.3616,18.3855,18.3616,18.3735,68100.0
2010-08-05 10:00:00,30.83,30.85,30.82,30.83,23500.0,18.3735,18.3855,18.3676,18.3735,23500.0
2010-08-05 10:05:00,30.83,30.89,30.82,30.84,55500.0,18.3735,18.4093,18.3676,18.3795,55500.0
2010-08-05 10:10:00,30.84,30.86,30.82,30.85,36400.0,18.3795,18.3914,18.3676,18.3855,36400.0
2010-08-05 10:15:00,30.85,30.85,30.74,30.75,47600.0,18.3855,18.3855,18.3199,18.3259,47600.0
2010-08-05 10:20:00,30.75,30.82,30.74,30.81,24700.0,18.3259,18.3676,18.3199,18.3616,24700.0
2010-08-05 10:25:00,30.81,30.86,30.81,30.84,59200.0,18.3616,18.3914,18.3616,18.3795,59200.0
2010-08-05 10:30:00,30.83,30.86,30.79,30.86,41800.0,18.3735,18.3914,18.3497,18.3914,41800.0
2010-08-05 10:35:00,30.85,30.86,30.81,30.84,144600.0,18.3855,18.3914,18.3616,18.3795,144600.0
2010-08-05 10:40:00,30.85,30.88,30.83,30.83,36000.0,18.3855,18.4033,18.3735,18.3735,36000.0
2010-08-05 10:45:00,30.82,30.88,30.82,30.87,48700.0,18.3676,18.4033,18.3676,18.3974,48700.0
2010-08-05 10:50:00,30.86,30.86,30.82,30.85,44900.0,18.3914,18.3914,18.3676,18.3855,44900.0
2010-08-05 10:55:00,30.85,30.85,30.81,30.83,18700.0,18.3855,18.3855,18.3616,18.3735,18700.0
2010-08-05 11:00:00,30.81,30.87,30.81,30.85,27500.0,18.3616,18.3974,18.3616,18.3855,27500.0
2010-08-05 11:05:00,30.86,30.87,30.83,30.86,45600.0,18.3914,18.3974,18.3735,18.3914,45600.0
2010-08-05 11:10:00,30.86,30.9,30.86,30.89,30700.0,18.3914,18.4153,18.3914,18.4093,30700.0
2010-08-05 11:15:00,30.9,30.9,30.88,30.89,14700.0,18.4153,18.4153,18.4033,18.4093,14700.0
2010-08-05 11:20:00,30.89,30.89,30.87,30.88,10800.0,18.4093,18.4093,18.3974,18.4033,10800.0
2010-08-05 11:25:00,30.88,30.88,30.87,30.88,23500.0,18.4033,18.4033,18.3974,18.4033,23500.0
2010-08-05 11:30:00,30.87,30.9,30.87,30.88,37700.0,18.3974,18.4153,18.3974,18.4033,37700.0
2010-08-05 11:35:00,30.87,30.88,30.87,30.88,11600.0,18.3974,18.4033,18.3974,18.4033,11600.0
2010-08-05 11:40:00,30.88,30.91,30.88,30.88,22000.0,18.4033,18.4212,18.4033,18.4033,22000.0
2010-08-05 11:45:00,30.87,30.88,30.85,30.87,42900.0,18.3974,18.4033,18.3855,18.3974,42900.0
2010-08-05 11:50:00,30.87,30.88,30.86,30.88,19300.0,18.3974,18.4033,18.3914,18.4033,19300.0
2010-08-05 11:55:00,30.87,30.87,30.83,30.83,11900.0,18.3974,18.3974,18.3735,18.3735,11900.0
2010-08-05 12:00:00,30.82,30.87,30.82,30.85,38900.0,18.3676,18.3974,18.3676,18.3855,38900.0
2010-08-05 12:05:00,30.84,30.85,30.83,30.84,23700.0,18.3795,18.3855,18.3735,18.3795,23700.0
2010-08-05 12:10:00,30.83,30.85,30.82,30.85,20900.0,18.3735,18.3855,18.3676,18.3855,20900.0
2010-08-05 12:15:00,30.84,30.87,30.84,30.85,18500.0,18.3795,18.3974,18.3795,18.3855,18500.0
2010-08-05 12:20:00,30.85,30.85,30.82,30.82,13200.0,18.3855,18.3855,18.3676,18.3676,13200.0
2010-08-05 12:25:00,30.82,30.84,30.81,30.83,118300.0,18.3676,18.3795,18.3616,18.3735,118300.0
2010-08-05 12:30:00,30.83,30.84,30.82,30.84,16600.0,18.3735,18.3795,18.3676,18.3795,16600.0
2010-08-05 12:35:00,30.84,30.85,30.84,30.84,15900.0,18.3795,18.3855,18.3795,18.3795,15900.0
2010-08-05 12:40:00,30.84,30.85,30.83,30.84,15600.0,18.3795,18.3855,18.3735,18.3795,15600.0
2010-08-05 12:45:00,30.84,30.86,30.84,30.86,8900.0,18.3795,18.3914,18.3795,18.3914,8900.0
2010-08-05 12:50:00,30.85,30.86,30.83,30.83,9300.0,18.3855,18.3914,18.3735,18.3735,9300.0
2010-08-05 12:55:00,30.82,30.85,30.82,30.85,19400.0,18.3676,18.3855,18.3676,18.3855,19400.0
2010-08-05 13:00:00,30.85,30.87,30.83,30.84,33400.0,18.3855,18.3974,18.3735,18.3795,33400.0
2010-08-05 13:05:00,30.83,30.85,30.83,30.83,10200.0,18.3735,18.3855,18.3735,18.3735,10200.0
2010-08-05 13:10:00,30.83,30.84,30.83,30.83,15600.0,18.3735,18.3795,18.3735,18.3735,15600.0
2010-08-05 13:15:00,30.82,30.83,30.82,30.83,5000.0,18.3676,18.3735,18.3676,18.3735,5000.0
2010-08-05 13:20:00,30.83,30.85,30.82,30.85,89800.0,18.3735,18.3855,18.3676,18.3855,89800.0
2010-08-05 13:25:00,30.85,30.86,30.84,30.86,8500.0,18.3855,18.3914,18.3795,18.3914,8500.0
2010-08-05 13:30:00,30.85,30.87,30.84,30.84,17500.0,18.3855,18.3974,18.3795,18.3795,17500.0
2010-08-05 13:35:00,30.84,30.85,30.83,30.84,13400.0,18.3795,18.3855,18.3735,18.3795,13400.0
2010-08-05 13:40:00,30.85,30.87,30.85,30.86,42900.0,18.3855,18.3974,18.3855,18.3914,42900.0
2010-08-05 13:45:00,30.86,30.87,30.84,30.85,13300.0,18.3914,18.3974,18.3795,18.3855,13300.0
2010-08-05 13:50:00,30.84,30.88,30.84,30.88,38900.0,18.3795,18.4033,18.3795,18.4033,38900.0
2010-08-05 13:55:00,30.88,30.93,30.88,30.89,260800.0,18.4033,18.4331,18.4033,18.4093,260800.0
2010-08-05 14:00:00,30.89,30.89,30.85,30.85,32900.0,18.4093,18.4093,18.3855,18.3855,32900.0
2010-08-05 14:05:00,30.85,30.86,30.85,30.86,8800.0,18.3855,18.3914,18.3855,18.3914,8800.0
2010-08-05 14:10:00,30.85,30.86,30.85,30.86,700.0,18.3855,18.3914,18.3855,18.3914,700.0
2010-08-05 14:15:00,30.86,30.86,30.84,30.85,16200.0,18.3914,18.3914,18.3795,18.3855,16200.0
2010-08-05 14:20:00,30.84,30.86,30.84,30.85,15000.0,18.3795,18.3914,18.3795,18.3855,15000.0
2010-08-05 14:25:00,30.85,30.87,30.84,30.85,22300.0,18.3855,18.3974,18.3795,18.3855,22300.0
2010-08-05 14:30:00,30.84,30.85,30.83,30.83,31000.0,18.3795,18.3855,18.3735,18.3735,31000.0
2010-08-05 14:35:00,30.84,30.85,30.83,30.83,22300.0,18.3795,18.3855,18.3735,18.3735,22300.0
2010-08-05 14:40:00,30.83,30.9,30.83,30.89,139400.0,18.3735,18.4153,18.3735,18.4093,139400.0
2010-08-05 14:45:00,30.89,30.89,30.87,30.87,36100.0,18.4093,18.4093,18.3974,18.3974,36100.0
2010-08-05 14:50:00,30.87,30.87,30.84,30.85,21700.0,18.3974,18.3974,18.3795,18.3855,21700.0
2010-08-05 14:55:00,30.85,30.89,30.84,30.89,47100.0,18.3855,18.4093,18.3795,18.4093,47100.0
2010-08-05 15:00:00,30.88,30.91,30.88,30.91,19500.0,18.4033,18.4212,18.4033,18.4212,19500.0
2010-08-05 15:05:00,30.9,30.92,30.9,30.91,119600.0,18.4153,18.4272,18.4153,18.4212,119600.0
2010-08-05 15:10:00,30.91,30.93,30.91,30.93,159600.0,18.4212,18.4331,18.4212,18.4331,159600.0
2010-08-05 15:15:00,30.91,30.91,30.88,30.9,55500.0,18.4212,18.4212,18.4033,18.4153,55500.0
2010-08-05 15:20:00,30.9,30.92,30.9,30.92,8300.0,18.4153,18.4272,18.4153,18.4272,8300.0
2010-08-05 15:25:00,30.91,30.92,30.9,30.91,17800.0,18.4212,18.4272,18.4153,18.4212,17800.0
2010-08-05 15:30:00,30.91,30.92,30.89,30.89,13100.0,18.4212,18.4272,18.4093,18.4093,13100.0
2010-08-05 15:35:00,30.89,30.92,30.89,30.91,25300.0,18.4093,18.4272,18.4093,18.4212,25300.0
2010-08-05 15:40:00,30.92,30.92,30.88,30.9,49400.0,18.4272,18.4272,18.4033,18.4153,49400.0
2010-08-05 15:45:00,30.9,30.93,30.9,30.92,67400.0,18.4153,18.4331,18.4153,18.4272,67400.0
2010-08-05 15:50:00,30.92,30.93,30.91,30.93,126700.0,18.4272,18.4331,18.4212,18.4331,126700.0
2010-08-05 15:55:00,30.93,30.95,30.91,30.95,353300.0,18.4331,18.4451,18.4212,18.4451,353300.0
2010-08-06 09:30:00,30.78,30.83,30.7,30.83,47100.0,18.3437,18.3735,18.2961,18.3735,47100.0
2010-08-06 09:35:00,30.81,30.84,30.76,30.78,73900.0,18.3616,18.3795,18.3318,18.3437,73900.0
2010-08-06 09:40:00,30.79,30.89,30.79,30.89,46600.0,18.3497,18.4093,18.3497,18.4093,46600.0
2010-08-06 09:45:00,30.91,30.94,30.85,30.91,77300.0,18.4212,18.4391,18.3855,18.4212,77300.0
2010-08-06 09:50:00,30.9,30.91,30.88,30.88,54600.0,18.4153,18.4212,18.4033,18.4033,54600.0
2010-08-06 09:55:00,30.88,30.95,30.88,30.93,30200.0,18.4033,18.4451,18.4033,18.4331,30200.0
2010-08-06 10:00:00,30.93,30.94,30.87,30.9,54900.0,18.4331,18.4391,18.3974,18.4153,54900.0
2010-08-06 10:05:00,30.9,30.94,30.87,30.91,43100.0,18.4153,18.4391,18.3974,18.4212,43100.0
2010-08-06 10:10:00,30.91,30.92,30.88,30.88,53300.0,18.4212,18.4272,18.4033,18.4033,53300.0
2010-08-06 10:15:00,30.89,30.9,30.86,30.89,39500.0,18.4093,18.4153,18.3914,18.4093,39500.0
2010-08-06 10:20:00,30.89,30.92,30.85,30.85,55800.0,18.4093,18.4272,18.3855,18.3855,55800.0
2010-08-06 10:25:00,30.86,30.91,30.85,30.9,26700.0,18.3914,18.4212,18.3855,18.4153,26700.0
2010-08-06 10:30:00,30.9,30.92,30.88,30.92,25500.0,18.4153,18.4272,18.4033,18.4272,25500.0
2010-08-06 10:35:00,30.91,30.93,30.89,30.92,111600.0,18.4212,18.4331,18.4093,18.4272,111600.0
2010-08-06 10:40:00,30.92,30.92,30.8,30.83,409700.0,18.4272,18.4272,18.3557,18.3735,409700.0
2010-08-06 10:45:00,30.81,30.82,30.71,30.73,181000.0,18.3616,18.3676,18.302,18.3139,181000.0
2010-08-06 10:50:00,30.72,30.73,30.71,30.71,43800.0,18.308,18.3139,18.302,18.302,43800.0
2010-08-06 10:55:00,30.71,30.72,30.6,30.66,52900.0,18.302,18.308,18.2365,18.2722,52900.0
2010-08-06 11:00:00,30.66,30.66,30.59,30.59,32900.0,18.2722,18.2722,18.2305,18.2305,32900.0
2010-08-06 11:05:00,30.59,30.61,30.55,30.61,59500.0,18.2305,18.2424,18.2067,18.2424,59500.0
2010-08-06 11:10:00,30.61,30.63,30.6,30.62,29400.0,18.2424,18.2543,18.2365,18.2484,29400.0
2010-08-06 11:15:00,30.63,30.66,30.61,30.63,64900.0,18.2543,18.2722,18.2424,18.2543,64900.0
2010-08-06 11:20:00,30.63,30.63,30.58,30.6,59900.0,18.2543,18.2543,18.2246,18.2365,59900.0
2010-08-06 11:25:00,30.6,30.65,30.6,30.65,7200.0,18.2365,18.2663,18.2365,18.2663,7200.0
2010-08-06 11:30:00,30.66,30.66,30.63,30.63,25000.0,18.2722,18.2722,18.2543,18.2543,25000.0
2010-08-06 11:35:00,30.62,30.64,30.62,30.62,9300.0,18.2484,18.2603,18.2484,18.2484,9300.0
2010-08-06 11:40:00,30.63,30.68,30.61,30.63,30400.0,18.2543,18.2841,18.2424,18.2543,30400.0
2010-08-06 11:45:00,30.63,30.68,30.62,30.67,51400.0,18.2543,18.2841,18.2484,18.2782,51400.0
2010-08-06 11:50:00,30.68,30.71,30.67,30.71,17900.0,18.2841,18.302,18.2782,18.302,17900.0
2010-08-06 11:55:00,30.72,30.72,30.67,30.68,26200.0,18.308,18.308,18.2782,18.2841,26200.0
2010-08-06 12:00:00,30.67,30.7,30.67,30.7,18400.0,18.2782,18.2961,18.2782,18.2961,18400.0
2010-08-06 12:05:00,30.69,30.74,30.68,30.74,30600.0,18.2901,18.3199,18.2841,18.3199,30600.0
2010-08-06 12:10:00,30.73,30.76,30.72,30.76,10600.0,18.3139,18.3318,18.308,18.3318,10600.0
2010-08-06 12:15:00,30.76,30.78,30.75,30.78,11900.0,18.3318,18.3437,18.3259,18.3437,11900.0
2010-08-06 12:20:00,30.78,30.79,30.76,30.76,22800.0,18.3437,18.3497,18.3318,18.3318,22800.0
2010-08-06 12:25:00,30.76,30.78,30.73,30.77,144300.0,18.3318,18.3437,18.3139,18.3378,144300.0
2010-08-06 12:30:00,30.76,30.78,30.75,30.77,102100.0,18.3318,18.3437,18.3259,18.3378,102100.0
2010-08-06 12:35:00,30.77,30.78,30.76,30.78,7000.0,18.3378,18.3437,18.3318,18.3437,7000.0
2010-08-06 12:40:00,30.78,30.79,30.77,30.77,32200.0,18.3437,18.3497,18.3378,18.3378,32200.0
2010-08-06 12:45:00,30.77,30.78,30.77,30.78,7000.0,18.3378,18.3437,18.3378,18.3437,7000.0
2010-08-06 12:50:00,30.78,30.79,30.77,30.77,8000.0,18.3437,18.3497,18.3378,18.3378,8000.0
2010-08-06 12:55:00,30.77,30.78,30.72,30.78,113600.0,18.3378,18.3437,18.308,18.3437,113600.0
2010-08-06 13:00:00,30.78,30.78,30.74,30.74,40300.0,18.3437,18.3437,18.3199,18.3199,40300.0
2010-08-06 13:05:00,30.74,30.74,30.72,30.73,16500.0,18.3199,18.3199,18.308,18.3139,16500.0
2010-08-06 13:10:00,30.73,30.75,30.72,30.75,12700.0,18.3139,18.3259,18.308,18.3259,12700.0
2010-08-06 13:15:00,30.75,30.75,30.7,30.7,17200.0,18.3259,18.3259,18.2961,18.2961,17200.0
2010-08-06 13:20:00,30.7,30.74,30.7,30.71,36300.0,18.2961,18.3199,18.2961,18.302,36300.0
2010-08-06 13:25:00,30.72,30.72,30.68,30.72,32100.0,18.308,18.308,18.2841,18.308,32100.0
2010-08-06 13:30:00,30.73,30.73,30.71,30.72,17500.0,18.3139,18.3139,18.302,18.308,17500.0
2010-08-06 13:35:00,30.72,30.79,30.72,30.76,48000.0,18.308,18.3497,18.308,18.3318,48000.0
2010-08-06 13:40:00,30.76,30.78,30.75,30.78,46500.0,18.3318,18.3437,18.3259,18.3437,46500.0
2010-08-06 13:45:00,30.78,30.81,30.78,30.78,226200.0,18.3437,18.3616,18.3437,18.3437,226200.0
2010-08-06 13:50:00,30.79,30.79,30.76,30.77,91000.0,18.3497,18.3497,18.3318,18.3378,91000.0
2010-08-06 13:55:00,30.78,30.78,30.76,30.76,42300.0,18.3437,18.3437,18.3318,18.3318,42300.0
2010-08-06 14:00:00,30.76,30.78,30.74,30.78,127800.0,18.3318,18.3437,18.3199,18.3437,127800.0
2010-08-06 14:05:00,30.78,30.82,30.78,30.82,18900.0,18.3437,18.3676,18.3437,18.3676,18900.0
2010-08-06 14:10:00,30.82,30.82,30.79,30.82,28200.0,18.3676,18.3676,18.3497,18.3676,28200.0
2010-08-06 14:15:00,30.81,30.82,30.76,30.78,353600.0,18.3616,18.3676,18.3318,18.3437,353600.0
2010-08-06 14:20:00,30.78,30.78,30.75,30.75,163300.0,18.3437,18.3437,18.3259,18.3259,163300.0
2010-08-06 14:25:00,30.76,30.81,30.75,30.81,16200.0,18.3318,18.3616,18.3259,18.3616,16200.0
2010-08-06 14:30:00,30.81,30.81,30.78,30.78,25000.0,18.3616,18.3616,18.3437,18.3437,25000.0
2010-08-06 14:35:00,30.78,30.8,30.77,30.79,17700.0,18.3437,18.3557,18.3378,18.3497,17700.0
2010-08-06 14:40:00,30.79,30.82,30.78,30.82,10600.0,18.3497,18.3676,18.3437,18.3676,10600.0
2010-08-06 14:45:00,30.82,30.91,30.81,30.9,55200.0,18.3676,18.4212,18.3616,18.4153,55200.0
2010-08-06 14:50:00,30.9,30.96,30.9,30.94,43000.0,18.4153,18.451,18.4153,18.4391,43000.0
2010-08-06 14:55:00,30.93,30.98,30.93,30.96,59900.0,18.4331,18.4629,18.4331,18.451,59900.0
2010-08-06 15:00:00,30.97,31.0,30.95,30.95,73200.0,18.457,18.4749,18.4451,18.4451,73200.0
2010-08-06 15:05:00,30.95,30.98,30.92,30.93,363200.0,18.4451,18.4629,18.4272,18.4331,363200.0
2010-08-06 15:10:00,30.94,30.95,30.91,30.92,172600.0,18.4391,18.4451,18.4212,18.4272,172600.0
2010-08-06 15:15:00,30.92,30.96,30.92,30.94,62700.0,18.4272,18.451,18.4272,18.4391,62700.0
2010-08-06 15:20:00,30.95,30.97,30.92,30.93,61000.0,18.4451,18.457,18.4272,18.4331,61000.0
2010-08-06 15:25:00,30.94,30.99,30.92,30.93,153700.0,18.4391,18.4689,18.4272,18.4331,153700.0
2010-08-06 15:30:00,30.93,30.95,30.92,30.95,130800.0,18.4331,18.4451,18.4272,18.4451,130800.0
2010-08-06 15:35:00,30.95,30.97,30.94,30.95,43100.0,18.4451,18.457,18.4391,18.4451,43100.0
2010-08-06 15:40:00,30.94,30.98,30.94,30.95,115500.0,18.4391,18.4629,18.4391,18.4451,115500.0
2010-08-06 15:45:00,30.96,30.98,30.93,30.95,409800.0,18.451,18.4629,18.4331,18.4451,409800.0
2010-08-06 15:50:00,30.96,30.97,30.91,30.94,153200.0,18.451,18.457,18.4212,18.4391,153200.0
2010-08-06 15:55:00,30.94,31.0,30.94,30.97,492400.0,18.4391,18.4749,18.4391,18.457,492400.0
2010-08-09 09:30:00,31.05,31.13,31.05,31.09,64800.0,18.5047,18.5523,18.5047,18.5285,64800.0
2010-08-09 09:35:00,31.09,31.11,31.07,31.09,39600.0,18.5285,18.5404,18.5166,18.5285,39600.0
2010-08-09 09:40:00,31.09,31.09,31.05,31.06,33700.0,18.5285,18.5285,18.5047,18.5106,33700.0
2010-08-09 09:45:00,31.05,31.1,31.04,31.08,44900.0,18.5047,18.5345,18.4987,18.5225,44900.0
2010-08-09 09:50:00,31.09,31.09,31.07,31.08,32400.0,18.5285,18.5285,18.5166,18.5225,32400.0
2010-08-09 09:55:00,31.08,31.08,31.05,31.07,75300.0,18.5225,18.5225,18.5047,18.5166,75300.0
2010-08-09 10:00:00,31.07,31.09,31.07,31.08,17800.0,18.5166,18.5285,18.5166,18.5225,17800.0
2010-08-09 10:05:00,31.08,31.1,31.07,31.1,24900.0,18.5225,18.5345,18.5166,18.5345,24900.0
2010-08-09 10:10:00,31.1,31.12,31.1,31.11,13900.0,18.5345,18.5464,18.5345,18.5404,13900.0
2010-08-09 10:15:00,31.1,31.11,31.09,31.09,26900.0,18.5345,18.5404,18.5285,18.5285,26900.0
2010-08-09 10:20:00,31.1,31.14,31.1,31.12,48300.0,18.5345,18.5583,18.5345,18.5464,48300.0
2010-08-09 10:25:00,31.11,31.13,31.09,31.09,15000.0,18.5404,18.5523,18.5285,18.5285,15000.0
2010-08-09 10:30:00,31.09,31.1,31.08,31.1,57200.0,18.5285,18.5345,18.5225,18.5345,57200.0
2010-08-09 10:35:00,31.11,31.15,31.1,31.15,82800.0,18.5404,18.5642,18.5345,18.5642,82800.0
2010-08-09 10:40:00,31.15,31.16,31.14,31.16,44200.0,18.5642,18.5702,18.5583,18.5702,44200.0
2010-08-09 10:45:00,31.15,31.16,31.15,31.15,9900.0,18.5642,18.5702,18.5642,18.5642,9900.0
2010-08-09 10:50:00,31.15,31.16,31.15,31.16,9300.0,18.5642,18.5702,18.5642,18.5702,9300.0
2010-08-09 10:55:00,31.16,31.19,31.15,31.18,47300.0,18.5702,18.5881,18.5642,18.5821,47300.0
2010-08-09 11:00:00,31.18,31.2,31.18,31.19,24100.0,18.5821,18.594,18.5821,18.5881,24100.0
2010-08-09 11:05:00,31.19,31.2,31.18,31.19,12100.0,18.5881,18.594,18.5821,18.5881,12100.0
2010-08-09 11:10:00,31.19,31.2,31.17,31.18,87200.0,18.5881,18.594,18.5762,18.5821,87200.0
2010-08-09 11:15:00,31.17,31.19,31.16,31.19,36100.0,18.5762,18.5881,18.5702,18.5881,36100.0
2010-08-09 11:20:00,31.19,31.2,31.18,31.19,14000.0,18.5881,18.594,18.5821,18.5881,14000.0
2010-08-09 11:25:00,31.19,31.19,31.16,31.16,56500.0,18.5881,18.5881,18.5702,18.5702,56500.0
2010-08-09 11:30:00,31.16,31.2,31.15,31.2,152400.0,18.5702,18.594,18.5642,18.594,152400.0
2010-08-09 11:35:00,31.2,31.22,31.2,31.22,37000.0,18.594,18.606,18.594,18.606,37000.0
2010-08-09 11:40:00,31.22,31.22,31.21,31.21,12300.0,18.606,18.606,18.6,18.6,12300.0
2010-08-09 11:45:00,31.21,31.21,31.19,31.19,20700.0,18.6,18.6,18.5881,18.5881,20700.0
2010-08-09 11:50:00,31.2,31.2,31.18,31.18,12700.0,18.594,18.594,18.5821,18.5821,12700.0
2010-08-09 11:55:00,31.19,31.19,31.18,31.18,6500.0,18.5881,18.5881,18.5821,18.5821,6500.0
2010-08-09 12:00:00,31.18,31.19,31.18,31.18,10200.0,18.5821,18.5881,18.5821,18.5821,10200.0
2010-08-09 12:05:00,31.18,31.19,31.18,31.19,27500.0,18.5821,18.5881,18.5821,18.5881,27500.0
2010-08-09 12:10:00,31.18,31.23,31.18,31.23,74800.0,18.5821,18.6119,18.5821,18.6119,74800.0
2010-08-09 12:15:00,31.22,31.23,31.21,31.22,74900.0,18.606,18.6119,18.6,18.606,74900.0
2010-08-09 12:20:00,31.22,31.23,31.21,31.23,178000.0,18.606,18.6119,18.6,18.6119,178000.0
2010-08-09 12:25:00,31.23,31.24,31.21,31.21,58800.0,18.6119,18.6179,18.6,18.6,58800.0
2010-08-09 12:30:00,31.21,31.21,31.18,31.2,140300.0,18.6,18.6,18.5821,18.594,140300.0
2010-08-09 12:35:00,31.2,31.23,31.19,31.23,166000.0,18.594,18.6119,18.5881,18.6119,166000.0
2010-08-09 12:40:00,31.23,31.23,31.19,31.21,41900.0,18.6119,18.6119,18.5881,18.6,41900.0
2010-08-09 12:45:00,31.21,31.21,31.19,31.19,9900.0,18.6,18.6,18.5881,18.5881,9900.0
2010-08-09 12:50:00,31.19,31.19,31.18,31.18,9700.0,18.5881,18.5881,18.5821,18.5821,9700.0
2010-08-09 12:55:00,31.18,31.19,31.15,31.15,34800.0,18.5821,18.5881,18.5642,18.5642,34800.0
2010-08-09 13:00:00,31.15,31.16,31.14,31.16,73000.0,18.5642,18.5702,18.5583,18.5702,73000.0
2010-08-09 13:05:00,31.15,31.16,31.14,31.14,38200.0,18.5642,18.5702,18.5583,18.5583,38200.0
2010-08-09 13:10:00,31.14,31.15,31.14,31.15,33600.0,18.5583,18.5642,18.5583,18.5642,33600.0
2010-08-09 13:15:00,31.15,31.15,31.12,31.13,24200.0,18.5642,18.5642,18.5464,18.5523,24200.0
2010-08-09 13:20:00,31.13,31.13,31.09,31.09,47200.0,18.5523,18.5523,18.5285,18.5285,47200.0
2010-08-09 13:25:00,31.09,31.09,31.06,31.06,45300.0,18.5285,18.5285,18.5106,18.5106,45300.0
2010-08-09 13:30:00,31.07,31.07,31.05,31.06,30400.0,18.5166,18.5166,18.5047,18.5106,30400.0
2010-08-09 13:35:00,31.06,31.06,31.04,31.04,174400.0,18.5106,18.5106,18.4987,18.4987,174400.0
2010-08-09 13:40:00,31.03,31.05,31.03,31.05,29200.0,18.4927,18.5047,18.4927,18.5047,29200.0
2010-08-09 13:45:00,31.04,31.08,31.04,31.08,39000.0,18.4987,18.5225,18.4987,18.5225,39000.0
2010-08-09 13:50:00,31.07,31.09,31.07,31.08,19700.0,18.5166,18.5285,18.5166,18.5225,19700.0
2010-08-09 13:55:00,31.09,31.09,31.07,31.07,20000.0,18.5285,18.5285,18.5166,18.5166,20000.0
2010-08-09 14:00:00,31.06,31.08,31.06,31.06,24200.0,18.5106,18.5225,18.5106,18.5106,24200.0
2010-08-09 14:05:00,31.06,31.07,31.05,31.06,2300.0,18.5106,18.5166,18.5047,18.5106,2300.0
2010-08-09 14:10:00,31.06,31.07,31.06,31.07,5800.0,18.5106,18.5166,18.5106,18.5166,5800.0
2010-08-09 14:15:00,31.08,31.08,31.07,31.07,5800.0,18.5225,18.5225,18.5166,18.5166,5800.0
2010-08-09 14:20:00,31.08,31.08,31.06,31.06,15000.0,18.5225,18.5225,18.5106,18.5106,15000.0
2010-08-09 14:25:00,31.06,31.07,31.05,31.05,7900.0,18.5106,18.5166,18.5047,18.5047,7900.0
2010-08-09 14:30:00,31.05,31.12,31.04,31.12,309700.0,18.5047,18.5464,18.4987,18.5464,309700.0
2010-08-09 14:35:00,31.12,31.12,31.1,31.1,17900.0,18.5464,18.5464,18.5345,18.5345,17900.0
2010-08-09 14:40:00,31.1,31.16,31.1,31.15,303600.0,18.5345,18.5702,18.5345,18.5642,303600.0
2010-08-09 14:45:00,31.15,31.15,31.12,31.14,11200.0,18.5642,18.5642,18.5464,18.5583,11200.0
2010-08-09 14:50:00,31.14,31.14,31.12,31.12,15300.0,18.5583,18.5583,18.5464,18.5464,15300.0
2010-08-09 14:55:00,31.11,31.13,31.11,31.13,13500.0,18.5404,18.5523,18.5404,18.5523,13500.0
2010-08-09 15:00:00,31.13,31.13,31.12,31.12,39700.0,18.5523,18.5523,18.5464,18.5464,39700.0
2010-08-09 15:05:00,31.12,31.13,31.1,31.1,42700.0,18.5464,18.5523,18.5345,18.5345,42700.0
2010-08-09 15:10:00,31.1,31.1,31.06,31.07,10700.0,18.5345,18.5345,18.5106,18.5166,10700.0
2010-08-09 15:15:00,31.07,31.07,31.06,31.07,12500.0,18.5166,18.5166,18.5106,18.5166,12500.0
2010-08-09 15:20:00,31.06,31.07,31.05,31.06,24200.0,18.5106,18.5166,18.5047,18.5106,24200.0
2010-08-09 15:25:00,31.06,31.07,31.06,31.06,15000.0,18.5106,18.5166,18.5106,18.5106,15000.0
2010-08-09 15:30:00,31.06,31.1,31.06,31.1,275200.0,18.5106,18.5345,18.5106,18.5345,275200.0
2010-08-09 15:35:00,31.1,31.11,31.1,31.11,12000.0,18.5345,18.5404,18.5345,18.5404,12000.0
2010-08-09 15:40:00,31.1,31.13,31.1,31.1,104400.0,18.5345,18.5523,18.5345,18.5345,104400.0
2010-08-09 15:45:00,31.1,31.14,31.09,31.13,158000.0,18.5345,18.5583,18.5285,18.5523,158000.0
2010-08-09 15:50:00,31.13,31.13,31.09,31.11,128800.0,18.5523,18.5523,18.5285,18.5404,128800.0
2010-08-09 15:55:00,31.12,31.13,31.1,31.13,471400.0,18.5464,18.5523,18.5345,18.5523,471400.0
2010-08-10 09:30:00,31.01,31.01,30.86,30.93,82600.0,18.4808,18.4808,18.3914,18.4331,82600.0
2010-08-10 09:35:00,30.93,30.93,30.85,30.87,23600.0,18.4331,18.4331,18.3855,18.3974,23600.0
2010-08-10 09:40:00,30.87,30.89,30.85,30.88,68500.0,18.3974,18.4093,18.3855,18.4033,68500.0
2010-08-10 09:45:00,30.87,30.87,30.82,30.86,83600.0,18.3974,18.3974,18.3676,18.3914,83600.0
2010-08-10 09:50:00,30.86,30.87,30.81,30.85,87000.0,18.3914,18.3974,18.3616,18.3855,87000.0
2010-08-10 09:55:00,30.85,30.87,30.83,30.87,70700.0,18.3855,18.3974,18.3735,18.3974,70700.0
2010-08-10 10:00:00,30.87,30.87,30.81,30.81,60300.0,18.3974,18.3974,18.3616,18.3616,60300.0
2010-08-10 10:05:00,30.82,30.87,30.81,30.87,187800.0,18.3676,18.3974,18.3616,18.3974,187800.0
2010-08-10 10:10:00,30.87,30.91,30.87,30.9,126700.0,18.3974,18.4212,18.3974,18.4153,126700.0
2010-08-10 10:15:00,30.9,30.93,30.9,30.93,33000.0,18.4153,18.4331,18.4153,18.4331,33000.0
2010-08-10 10:20:00,30.94,30.94,30.89,30.9,34400.0,18.4391,18.4391,18.4093,18.4153,34400.0
2010-08-10 10:25:00,30.91,30.91,30.87,30.87,45900.0,18.4212,18.4212,18.3974,18.3974,45900.0
2010-08-10 10:30:00,30.87,30.92,30.86,30.89,44300.0,18.3974,18.4272,18.3914,18.4093,44300.0
2010-08-10 10:35:00,30.89,30.96,30.89,30.94,43100.0,18.4093,18.451,18.4093,18.4391,43100.0
2010-08-10 10:40:00,30.94,30.97,30.93,30.93,43500.0,18.4391,18.457,18.4331,18.4331,43500.0
2010-08-10 10:45:00,30.93,30.94,30.91,30.91,40400.0,18.4331,18.4391,18.4212,18.4212,40400.0
2010-08-10 10:50:00,30.91,30.92,30.89,30.91,40700.0,18.4212,18.4272,18.4093,18.4212,40700.0
2010-08-10 10:55:00,30.91,30.91,30.89,30.9,19400.0,18.4212,18.4212,18.4093,18.4153,19400.0
2010-08-10 11:00:00,30.91,30.99,30.91,30.98,59100.0,18.4212,18.4689,18.4212,18.4629,59100.0
2010-08-10 11:05:00,30.98,31.04,30.98,31.04,212500.0,18.4629,18.4987,18.4629,18.4987,212500.0
2010-08-10 11:10:00,31.03,31.07,31.03,31.06,50800.0,18.4927,18.5166,18.4927,18.5106,50800.0
2010-08-10 11:15:00,31.06,31.06,31.04,31.05,23200.0,18.5106,18.5106,18.4987,18.5047,23200.0
2010-08-10 11:20:00,31.05,31.08,31.05,31.08,13800.0,18.5047,18.5225,18.5047,18.5225,13800.0
2010-08-10 11:25:00,31.08,31.09,31.07,31.09,24700.0,18.5225,18.5285,18.5166,18.5285,24700.0
2010-08-10 11:30:00,31.09,31.14,31.08,31.11,156200.0,18.5285,18.5583,18.5225,18.5404,156200.0
2010-08-10 11:35:00,31.12,31.13,31.11,31.13,23100.0,18.5464,18.5523,18.5404,18.5523,23100.0
2010-08-10 11:40:00,31.12,31.13,31.1,31.13,40100.0,18.5464,18.5523,18.5345,18.5523,40100.0
2010-08-10 11:45:00,31.13,31.16,31.12,31.14,103000.0,18.5523,18.5702,18.5464,18.5583,103000.0
2010-08-10 11:50:00,31.15,31.16,31.14,31.15,45000.0,18.5642,18.5702,18.5583,18.5642,45000.0
2010-08-10 11:55:00,31.15,31.15,31.13,31.14,121400.0,18.5642,18.5642,18.5523,18.5583,121400.0
2010-08-10 12:00:00,31.13,31.16,31.13,31.15,54700.0,18.5523,18.5702,18.5523,18.5642,54700.0
2010-08-10 12:05:00,31.15,31.15,31.11,31.14,37900.0,18.5642,18.5642,18.5404,18.5583,37900.0
2010-08-10 12:10:00,31.14,31.22,31.14,31.22,478300.0,18.5583,18.606,18.5583,18.606,478300.0
2010-08-10 12:15:00,31.22,31.23,31.2,31.21,62500.0,18.606,18.6119,18.594,18.6,62500.0
2010-08-10 12:20:00,31.21,31.22,31.2,31.21,50700.0,18.6,18.606,18.594,18.6,50700.0
2010-08-10 12:25:00,31.21,31.24,31.2,31.24,40100.0,18.6,18.6179,18.594,18.6179,40100.0
2010-08-10 12:30:00,31.23,31.24,31.22,31.23,42300.0,18.6119,18.6179,18.606,18.6119,42300.0
2010-08-10 12:35:00,31.24,31.24,31.22,31.23,25900.0,18.6179,18.6179,18.606,18.6119,25900.0
2010-08-10 12:40:00,31.23,31.23,31.22,31.23,16600.0,18.6119,18.6119,18.606,18.6119,16600.0
2010-08-10 12:45:00,31.23,31.23,31.2,31.2,22800.0,18.6119,18.6119,18.594,18.594,22800.0
2010-08-10 12:50:00,31.2,31.22,31.2,31.2,20600.0,18.594,18.606,18.594,18.594,20600.0
2010-08-10 12:55:00,31.2,31.22,31.2,31.22,12800.0,18.594,18.606,18.594,18.606,12800.0
2010-08-10 13:00:00,31.22,31.22,31.18,31.2,17300.0,18.606,18.606,18.5821,18.594,17300.0
2010-08-10 13:05:00,31.2,31.2,31.17,31.17,19000.0,18.594,18.594,18.5762,18.5762,19000.0
2010-08-10 13:10:00,31.16,31.18,31.16,31.18,29900.0,18.5702,18.5821,18.5702,18.5821,29900.0
2010-08-10 13:15:00,31.18,31.18,31.14,31.14,137700.0,18.5821,18.5821,18.5583,18.5583,137700.0
2010-08-10 13:20:00,31.15,31.15,31.1,31.12,33400.0,18.5642,18.5642,18.5345,18.5464,33400.0
2010-08-10 13:25:00,31.11,31.12,31.11,31.12,9300.0,18.5404,18.5464,18.5404,18.5464,9300.0
2010-08-10 13:30:00,31.12,31.15,31.11,31.15,37600.0,18.5464,18.5642,18.5404,18.5642,37600.0
2010-08-10 13:35:00,31.14,31.18,31.14,31.15,84300.0,18.5583,18.5821,18.5583,18.5642,84300.0
2010-08-10 13:40:00,31.15,31.22,31.15,31.19,293300.0,18.5642,18.606,18.5642,18.5881,293300.0
2010-08-10 13:45:00,31.19,31.2,31.19,31.2,43000.0,18.5881,18.594,18.5881,18.594,43000.0
2010-08-10 13:50:00,31.2,31.21,31.19,31.19,33900.0,18.594,18.6,18.5881,18.5881,33900.0
2010-08-10 13:55:00,31.2,31.2,31.17,31.19,23900.0,18.594,18.594,18.5762,18.5881,23900.0
2010-08-10 14:00:00,31.19,31.2,31.17,31.19,23400.0,18.5881,18.594,18.5762,18.5881,23400.0
2010-08-10 14:05:00,31.19,31.21,31.18,31.21,296300.0,18.5881,18.6,18.5821,18.6,296300.0
2010-08-10 14:10:00,31.21,31.24,31.18,31.23,79000.0,18.6,18.6179,18.5821,18.6119,79000.0
2010-08-10 14:15:00,31.24,31.43,31.23,31.29,369300.0,18.6179,18.7311,18.6119,18.6477,369300.0
2010-08-10 14:20:00,31.3,31.37,31.24,31.27,268700.0,18.6536,18.6954,18.6179,18.6358,268700.0
2010-08-10 14:25:00,31.26,31.36,31.22,31.36,384200.0,18.6298,18.6894,18.606,18.6894,384200.0
2010-08-10 14:30:00,31.37,31.44,31.36,31.4,361100.0,18.6954,18.7371,18.6894,18.7132,361100.0
2010-08-10 14:35:00,31.4,31.41,31.34,31.38,113200.0,18.7132,18.7192,18.6775,18.7013,113200.0
2010-08-10 14:40:00,31.38,31.45,31.38,31.42,207800.0,18.7013,18.743,18.7013,18.7252,207800.0
2010-08-10 14:45:00,31.42,31.44,31.4,31.42,83900.0,18.7252,18.7371,18.7132,18.7252,83900.0
2010-08-10 14:50:00,31.41,31.41,31.35,31.36,184400.0,18.7192,18.7192,18.6834,18.6894,184400.0
2010-08-10 14:55:00,31.36,31.37,31.32,31.33,160100.0,18.6894,18.6954,18.6656,18.6715,160100.0
2010-08-10 15:00:00,31.32,31.4,31.32,31.38,78700.0,18.6656,18.7132,18.6656,18.7013,78700.0
2010-08-10 15:05:00,31.38,31.39,31.35,31.38,48600.0,18.7013,18.7073,18.6834,18.7013,48600.0
2010-08-10 15:10:00,31.37,31.37,31.24,31.25,75300.0,18.6954,18.6954,18.6179,18.6238,75300.0
2010-08-10 15:15:00,31.27,31.29,31.19,31.2,142900.0,18.6358,18.6477,18.5881,18.594,142900.0
2010-08-10 15:20:00,31.2,31.27,31.18,31.27,411500.0,18.594,18.6358,18.5821,18.6358,411500.0
2010-08-10 15:25:00,31.26,31.33,31.23,31.33,127600.0,18.6298,18.6715,18.6119,18.6715,127600.0
2010-08-10 15:30:00,31.33,31.35,31.29,31.32,60800.0,18.6715,18.6834,18.6477,18.6656,60800.0
2010-08-10 15:35:00,31.32,31.39,31.28,31.37,518900.0,18.6656,18.7073,18.6417,18.6954,518900.0
2010-08-10 15:40:00,31.36,31.38,31.34,31.36,83300.0,18.6894,18.7013,18.6775,18.6894,83300.0
2010-08-10 15:45:00,31.36,31.4,31.34,31.34,206500.0,18.6894,18.7132,18.6775,18.6775,206500.0
2010-08-10 15:50:00,31.35,31.35,31.26,31.28,284400.0,18.6834,18.6834,18.6298,18.6417,284400.0
2010-08-10 15:55:00,31.28,31.29,31.24,31.27,712000.0,18.6417,18.6477,18.6179,18.6358,712000.0
2010-08-11 09:30:00,30.89,30.94,30.82,30.82,297400.0,18.4093,18.4391,18.3676,18.3676,297400.0
2010-08-11 09:35:00,30.82,30.86,30.77,30.83,171200.0,18.3676,18.3914,18.3378,18.3735,171200.0
2010-08-11 09:40:00,30.82,30.83,30.77,30.78,129600.0,18.3676,18.3735,18.3378,18.3437,129600.0
2010-08-11 09:45:00,30.79,30.82,30.75,30.81,122300.0,18.3497,18.3676,18.3259,18.3616,122300.0
2010-08-11 09:50:00,30.8,30.82,30.78,30.8,147300.0,18.3557,18.3676,18.3437,18.3557,147300.0
2010-08-11 09:55:00,30.8,30.83,30.77,30.82,170300.0,18.3557,18.3735,18.3378,18.3676,170300.0
2010-08-11 10:00:00,30.82,30.86,30.8,30.85,76400.0,18.3676,18.3914,18.3557,18.3855,76400.0
2010-08-11 10:05:00,30.86,30.87,30.84,30.87,43200.0,18.3914,18.3974,18.3795,18.3974,43200.0
2010-08-11 10:10:00,30.86,30.88,30.84,30.87,78100.0,18.3914,18.4033,18.3795,18.3974,78100.0
2010-08-11 10:15:00,30.86,30.86,30.8,30.81,85100.0,18.3914,18.3914,18.3557,18.3616,85100.0
2010-08-11 10:20:00,30.8,30.84,30.79,30.84,39700.0,18.3557,18.3795,18.3497,18.3795,39700.0
2010-08-11 10:25:00,30.85,30.86,30.84,30.84,29100.0,18.3855,18.3914,18.3795,18.3795,29100.0
2010-08-11 10:30:00,30.84,30.86,30.81,30.83,26300.0,18.3795,18.3914,18.3616,18.3735,26300.0
2010-08-11 10:35:00,30.84,30.87,30.82,30.87,25400.0,18.3795,18.3974,18.3676,18.3974,25400.0
2010-08-11 10:40:00,30.87,30.87,30.83,30.83,81900.0,18.3974,18.3974,18.3735,18.3735,81900.0
2010-08-11 10:45:00,30.83,30.83,30.79,30.8,47400.0,18.3735,18.3735,18.3497,18.3557,47400.0
2010-08-11 10:50:00,30.79,30.83,30.79,30.82,34700.0,18.3497,18.3735,18.3497,18.3676,34700.0
2010-08-11 10:55:00,30.82,30.82,30.8,30.81,58900.0,18.3676,18.3676,18.3557,18.3616,58900.0
2010-08-11 11:00:00,30.81,30.81,30.76,30.81,66500.0,18.3616,18.3616,18.3318,18.3616,66500.0
2010-08-11 11:05:00,30.81,30.81,30.79,30.8,118600.0,18.3616,18.3616,18.3497,18.3557,118600.0
2010-08-11 11:10:00,30.79,30.8,30.77,30.77,118900.0,18.3497,18.3557,18.3378,18.3378,118900.0
2010-08-11 11:15:00,30.77,30.78,30.74,30.74,44900.0,18.3378,18.3437,18.3199,18.3199,44900.0
2010-08-11 11:20:00,30.73,30.74,30.7,30.74,78000.0,18.3139,18.3199,18.2961,18.3199,78000.0
2010-08-11 11:25:00,30.74,30.78,30.73,30.75,115200.0,18.3199,18.3437,18.3139,18.3259,115200.0
2010-08-11 11:30:00,30.75,30.76,30.75,30.76,50700.0,18.3259,18.3318,18.3259,18.3318,50700.0
2010-08-11 11:35:00,30.75,30.78,30.75,30.78,86300.0,18.3259,18.3437,18.3259,18.3437,86300.0
2010-08-11 11:40:00,30.77,30.78,30.77,30.78,29200.0,18.3378,18.3437,18.3378,18.3437,29200.0
2010-08-11 11:45:00,30.77,30.77,30.74,30.75,78400.0,18.3378,18.3378,18.3199,18.3259,78400.0
2010-08-11 11:50:00,30.74,30.75,30.74,30.74,33100.0,18.3199,18.3259,18.3199,18.3199,33100.0
2010-08-11 11:55:00,30.75,30.75,30.74,30.75,35100.0,18.3259,18.3259,18.3199,18.3259,35100.0
2010-08-11 12:00:00,30.74,30.75,30.71,30.71,86200.0,18.3199,18.3259,18.302,18.302,86200.0
2010-08-11 12:05:00,30.71,30.73,30.7,30.73,34000.0,18.302,18.3139,18.2961,18.3139,34000.0
2010-08-11 12:10:00,30.73,30.73,30.7,30.71,98900.0,18.3139,18.3139,18.2961,18.302,98900.0
2010-08-11 12:15:00,30.72,30.72,30.7,30.7,38400.0,18.308,18.308,18.2961,18.2961,38400.0
2010-08-11 12:20:00,30.7,30.74,30.69,30.74,31400.0,18.2961,18.3199,18.2901,18.3199,31400.0
2010-08-11 12:25:00,30.75,30.75,30.73,30.73,45500.0,18.3259,18.3259,18.3139,18.3139,45500.0
2010-08-11 12:30:00,30.73,30.74,30.73,30.74,18800.0,18.3139,18.3199,18.3139,18.3199,18800.0
2010-08-11 12:35:00,30.73,30.74,30.72,30.73,15000.0,18.3139,18.3199,18.308,18.3139,15000.0
2010-08-11 12:40:00,30.73,30.73,30.69,30.7,58300.0,18.3139,18.3139,18.2901,18.2961,58300.0
2010-08-11 12:45:00,30.7,30.71,30.67,30.7,206700.0,18.2961,18.302,18.2782,18.2961,206700.0
2010-08-11 12:50:00,30.69,30.7,30.68,30.69,18800.0,18.2901,18.2961,18.2841,18.2901,18800.0
2010-08-11 12:55:00,30.68,30.69,30.68,30.69,7700.0,18.2841,18.2901,18.2841,18.2901,7700.0
2010-08-11 13:00:00,30.69,30.72,30.68,30.72,18900.0,18.2901,18.308,18.2841,18.308,18900.0
2010-08-11 13:05:00,30.71,30.73,30.7,30.71,23200.0,18.302,18.3139,18.2961,18.302,23200.0
2010-08-11 13:10:00,30.71,30.72,30.7,30.71,8700.0,18.302,18.308,18.2961,18.302,8700.0
2010-08-11 13:15:00,30.72,30.76,30.71,30.76,155400.0,18.308,18.3318,18.302,18.3318,155400.0
2010-08-11 13:20:00,30.76,30.76,30.75,30.75,7200.0,18.3318,18.3318,18.3259,18.3259,7200.0
2010-08-11 13:25:00,30.76,30.76,30.75,30.76,18600.0,18.3318,18.3318,18.3259,18.3318,18600.0
2010-08-11 13:30:00,30.76,30.81,30.76,30.81,120400.0,18.3318,18.3616,18.3318,18.3616,120400.0
2010-08-11 13:35:00,30.8,30.82,30.8,30.81,241300.0,18.3557,18.3676,18.3557,18.3616,241300.0
2010-08-11 13:40:00,30.8,30.82,30.79,30.8,170000.0,18.3557,18.3676,18.3497,18.3557,170000.0
2010-08-11 13:45:00,30.8,30.8,30.78,30.78,65500.0,18.3557,18.3557,18.3437,18.3437,65500.0
2010-08-11 13:50:00,30.78,30.79,30.75,30.75,87200.0,18.3437,18.3497,18.3259,18.3259,87200.0
2010-08-11 13:55:00,30.76,30.79,30.76,30.78,157200.0,18.3318,18.3497,18.3318,18.3437,157200.0
2010-08-11 14:00:00,30.77,30.82,30.77,30.8,37200.0,18.3378,18.3676,18.3378,18.3557,37200.0
2010-08-11 14:05:00,30.79,30.81,30.78,30.79,33000.0,18.3497,18.3616,18.3437,18.3497,33000.0
2010-08-11 14:10:00,30.78,30.81,30.77,30.79,49600.0,18.3437,18.3616,18.3378,18.3497,49600.0
2010-08-11 14:15:00,30.79,30.79,30.77,30.78,42800.0,18.3497,18.3497,18.3378,18.3437,42800.0
2010-08-11 14:20:00,30.79,30.8,30.77,30.77,40900.0,18.3497,18.3557,18.3378,18.3378,40900.0
2010-08-11 14:25:00,30.78,30.83,30.78,30.81,353500.0,18.3437,18.3735,18.3437,18.3616,353500.0
2010-08-11 14:30:00,30.81,30.81,30.78,30.81,83800.0,18.3616,18.3616,18.3437,18.3616,83800.0
2010-08-11 14:35:00,30.81,30.81,30.76,30.77,40800.0,18.3616,18.3616,18.3318,18.3378,40800.0
2010-08-11 14:40:00,30.77,30.78,30.74,30.75,63900.0,18.3378,18.3437,18.3199,18.3259,63900.0
2010-08-11 14:45:00,30.75,30.76,30.72,30.74,86300.0,18.3259,18.3318,18.308,18.3199,86300.0
2010-08-11 14:50:00,30.74,30.74,30.67,30.67,402800.0,18.3199,18.3199,18.2782,18.2782,402800.0
2010-08-11 14:55:00,30.67,30.7,30.67,30.69,38700.0,18.2782,18.2961,18.2782,18.2901,38700.0
2010-08-11 15:00:00,30.7,30.72,30.69,30.71,43800.0,18.2961,18.308,18.2901,18.302,43800.0
2010-08-11 15:05:00,30.71,30.73,30.7,30.71,58700.0,18.302,18.3139,18.2961,18.302,58700.0
2010-08-11 15:10:00,30.72,30.73,30.71,30.73,75800.0,18.308,18.3139,18.302,18.3139,75800.0
2010-08-11 15:15:00,30.72,30.73,30.68,30.71,120200.0,18.308,18.3139,18.2841,18.302,120200.0
2010-08-11 15:20:00,30.71,30.72,30.68,30.71,71000.0,18.302,18.308,18.2841,18.302,71000.0
2010-08-11 15:25:00,30.71,30.75,30.71,30.73,112600.0,18.302,18.3259,18.302,18.3139,112600.0
2010-08-11 15:30:00,30.74,30.78,30.72,30.73,80500.0,18.3199,18.3437,18.308,18.3139,80500.0
2010-08-11 15:35:00,30.73,30.75,30.7,30.75,108600.0,18.3139,18.3259,18.2961,18.3259,108600.0
2010-08-11 15:40:00,30.74,30.76,30.68,30.69,121600.0,18.3199,18.3318,18.2841,18.2901,121600.0
2010-08-11 15:45:00,30.7,30.72,30.67,30.68,232500.0,18.2961,18.308,18.2782,18.2841,232500.0
2010-08-11 15:50:00,30.68,30.69,30.64,30.67,613500.0,18.2841,18.2901,18.2603,18.2782,613500.0
2010-08-11 15:55:00,30.67,30.7,30.65,30.67,1030800.0,18.2782,18.2961,18.2663,18.2782,1030800.0
2010-08-12 09:30:00,30.38,30.42,30.31,30.41,93500.0,18.1054,18.1292,18.0636,18.1232,93500.0
2010-08-12 09:35:00,30.42,30.46,30.37,30.39,250100.0,18.1292,18.153,18.0994,18.1113,250100.0
2010-08-12 09:40:00,30.4,30.42,30.35,30.42,294800.0,18.1173,18.1292,18.0875,18.1292,294800.0
2010-08-12 09:45:00,30.42,30.43,30.38,30.4,84000.0,18.1292,18.1352,18.1054,18.1173,84000.0
2010-08-12 09:50:00,30.4,30.42,30.37,30.39,90200.0,18.1173,18.1292,18.0994,18.1113,90200.0
2010-08-12 09:55:00,30.38,30.41,30.38,30.39,73500.0,18.1054,18.1232,18.1054,18.1113,73500.0
2010-08-12 10:00:00,30.39,30.44,30.39,30.43,123200.0,18.1113,18.1411,18.1113,18.1352,123200.0
2010-08-12 10:05:00,30.41,30.45,30.4,30.43,59500.0,18.1232,18.1471,18.1173,18.1352,59500.0
2010-08-12 10:10:00,30.43,30.44,30.4,30.4,49900.0,18.1352,18.1411,18.1173,18.1173,49900.0
2010-08-12 10:15:00,30.39,30.4,30.37,30.37,101900.0,18.1113,18.1173,18.0994,18.0994,101900.0
2010-08-12 10:20:00,30.38,30.52,30.38,30.52,62600.0,18.1054,18.1888,18.1054,18.1888,62600.0
2010-08-12 10:25:00,30.52,30.58,30.49,30.49,104000.0,18.1888,18.2246,18.1709,18.1709,104000.0
2010-08-12 10:30:00,30.48,30.52,30.46,30.51,81200.0,18.165,18.1888,18.153,18.1828,81200.0
2010-08-12 10:35:00,30.51,30.57,30.51,30.57,83600.0,18.1828,18.2186,18.1828,18.2186,83600.0
2010-08-12 10:40:00,30.57,30.66,30.57,30.62,139700.0,18.2186,18.2722,18.2186,18.2484,139700.0
2010-08-12 10:45:00,30.62,30.67,30.5,30.63,317600.0,18.2484,18.2782,18.1769,18.2543,317600.0
2010-08-12 10:50:00,30.63,30.63,30.56,30.56,138500.0,18.2543,18.2543,18.2126,18.2126,138500.0
2010-08-12 10:55:00,30.56,30.56,30.52,30.53,70400.0,18.2126,18.2126,18.1888,18.1948,70400.0
2010-08-12 11:00:00,30.53,30.55,30.52,30.52,110600.0,18.1948,18.2067,18.1888,18.1888,110600.0
2010-08-12 11:05:00,30.52,30.53,30.49,30.5,146100.0,18.1888,18.1948,18.1709,18.1769,146100.0
2010-08-12 11:10:00,30.5,30.59,30.49,30.59,94500.0,18.1769,18.2305,18.1709,18.2305,94500.0
2010-08-12 11:15:00,30.6,30.64,30.6,30.64,62300.0,18.2365,18.2603,18.2365,18.2603,62300.0
2010-08-12 11:20:00,30.64,30.68,30.63,30.63,75600.0,18.2603,18.2841,18.2543,18.2543,75600.0
2010-08-12 11:25:00,30.63,30.65,30.63,30.65,27700.0,18.2543,18.2663,18.2543,18.2663,27700.0
2010-08-12 11:30:00,30.64,30.64,30.59,30.59,30200.0,18.2603,18.2603,18.2305,18.2305,30200.0
2010-08-12 11:35:00,30.58,30.58,30.55,30.55,41300.0,18.2246,18.2246,18.2067,18.2067,41300.0
2010-08-12 11:40:00,30.54,30.54,30.5,30.5,133000.0,18.2007,18.2007,18.1769,18.1769,133000.0
2010-08-12 11:45:00,30.51,30.54,30.51,30.53,30700.0,18.1828,18.2007,18.1828,18.1948,30700.0
2010-08-12 11:50:00,30.53,30.57,30.52,30.56,17400.0,18.1948,18.2186,18.1888,18.2126,17400.0
2010-08-12 11:55:00,30.57,30.57,30.53,30.54,123200.0,18.2186,18.2186,18.1948,18.2007,123200.0
2010-08-12 12:00:00,30.54,30.54,30.5,30.52,92900.0,18.2007,18.2007,18.1769,18.1888,92900.0
2010-08-12 12:05:00,30.52,30.53,30.51,30.53,15300.0,18.1888,18.1948,18.1828,18.1948,15300.0
2010-08-12 12:10:00,30.54,30.58,30.53,30.57,36800.0,18.2007,18.2246,18.1948,18.2186,36800.0
2010-08-12 12:15:00,30.56,30.63,30.56,30.63,21100.0,18.2126,18.2543,18.2126,18.2543,21100.0
2010-08-12 12:20:00,30.63,30.63,30.61,30.61,28500.0,18.2543,18.2543,18.2424,18.2424,28500.0
2010-08-12 12:25:00,30.61,30.62,30.57,30.6,177600.0,18.2424,18.2484,18.2186,18.2365,177600.0
2010-08-12 12:30:00,30.6,30.63,30.6,30.63,10800.0,18.2365,18.2543,18.2365,18.2543,10800.0
2010-08-12 12:35:00,30.63,30.65,30.62,30.65,11600.0,18.2543,18.2663,18.2484,18.2663,11600.0
2010-08-12 12:40:00,30.65,30.65,30.64,30.65,21100.0,18.2663,18.2663,18.2603,18.2663,21100.0
2010-08-12 12:45:00,30.65,30.65,30.62,30.62,64900.0,18.2663,18.2663,18.2484,18.2484,64900.0
2010-08-12 12:50:00,30.63,30.65,30.6,30.65,27900.0,18.2543,18.2663,18.2365,18.2663,27900.0
2010-08-12 12:55:00,30.65,30.66,30.64,30.65,10600.0,18.2663,18.2722,18.2603,18.2663,10600.0
2010-08-12 13:00:00,30.66,30.68,30.66,30.67,6200.0,18.2722,18.2841,18.2722,18.2782,6200.0
2010-08-12 13:05:00,30.67,30.67,30.64,30.64,25900.0,18.2782,18.2782,18.2603,18.2603,25900.0
2010-08-12 13:10:00,30.63,30.65,30.62,30.65,7600.0,18.2543,18.2663,18.2484,18.2663,7600.0
2010-08-12 13:15:00,30.64,30.65,30.63,30.64,43400.0,18.2603,18.2663,18.2543,18.2603,43400.0
2010-08-12 13:20:00,30.64,30.65,30.59,30.6,58000.0,18.2603,18.2663,18.2305,18.2365,58000.0
2010-08-12 13:25:00,30.59,30.6,30.58,30.58,15500.0,18.2305,18.2365,18.2246,18.2246,15500.0
2010-08-12 13:30:00,30.58,30.61,30.57,30.6,23000.0,18.2246,18.2424,18.2186,18.2365,23000.0
2010-08-12 13:35:00,30.61,30.61,30.6,30.61,14100.0,18.2424,18.2424,18.2365,18.2424,14100.0
2010-08-12 13:40:00,30.62,30.62,30.58,30.59,107000.0,18.2484,18.2484,18.2246,18.2305,107000.0
2010-08-12 13:45:00,30.58,30.59,30.54,30.55,91200.0,18.2246,18.2305,18.2007,18.2067,91200.0
2010-08-12 13:50:00,30.54,30.55,30.51,30.51,58300.0,18.2007,18.2067,18.1828,18.1828,58300.0
2010-08-12 13:55:00,30.5,30.53,30.5,30.52,31100.0,18.1769,18.1948,18.1769,18.1888,31100.0
2010-08-12 14:00:00,30.53,30.53,30.52,30.53,9400.0,18.1948,18.1948,18.1888,18.1948,9400.0
2010-08-12 14:05:00,30.53,30.57,30.52,30.57,29900.0,18.1948,18.2186,18.1888,18.2186,29900.0
2010-08-12 14:10:00,30.57,30.58,30.54,30.55,43600.0,18.2186,18.2246,18.2007,18.2067,43600.0
2010-08-12 14:15:00,30.55,30.59,30.55,30.58,24800.0,18.2067,18.2305,18.2067,18.2246,24800.0
2010-08-12 14:20:00,30.57,30.58,30.54,30.55,18100.0,18.2186,18.2246,18.2007,18.2067,18100.0
2010-08-12 14:25:00,30.55,30.58,30.55,30.57,38000.0,18.2067,18.2246,18.2067,18.2186,38000.0
2010-08-12 14:30:00,30.56,30.57,30.53,30.54,41200.0,18.2126,18.2186,18.1948,18.2007,41200.0
2010-08-12 14:35:00,30.54,30.54,30.51,30.53,42300.0,18.2007,18.2007,18.1828,18.1948,42300.0
2010-08-12 14:40:00,30.52,30.58,30.51,30.58,49600.0,18.1888,18.2246,18.1828,18.2246,49600.0
2010-08-12 14:45:00,30.57,30.58,30.53,30.55,37800.0,18.2186,18.2246,18.1948,18.2067,37800.0
2010-08-12 14:50:00,30.56,30.61,30.55,30.61,48600.0,18.2126,18.2424,18.2067,18.2424,48600.0
2010-08-12 14:55:00,30.61,30.61,30.59,30.59,9000.0,18.2424,18.2424,18.2305,18.2305,9000.0
2010-08-12 15:00:00,30.6,30.67,30.6,30.66,64700.0,18.2365,18.2782,18.2365,18.2722,64700.0
2010-08-12 15:05:00,30.65,30.67,30.63,30.66,45100.0,18.2663,18.2782,18.2543,18.2722,45100.0
2010-08-12 15:10:00,30.67,30.69,30.66,30.67,38500.0,18.2782,18.2901,18.2722,18.2782,38500.0
2010-08-12 15:15:00,30.66,30.68,30.59,30.59,178700.0,18.2722,18.2841,18.2305,18.2305,178700.0
2010-08-12 15:20:00,30.6,30.62,30.58,30.59,150200.0,18.2365,18.2484,18.2246,18.2305,150200.0
2010-08-12 15:25:00,30.6,30.61,30.57,30.6,155500.0,18.2365,18.2424,18.2186,18.2365,155500.0
2010-08-12 15:30:00,30.59,30.68,30.59,30.67,82500.0,18.2305,18.2841,18.2305,18.2782,82500.0
2010-08-12 15:35:00,30.68,30.68,30.62,30.64,102600.0,18.2841,18.2841,18.2484,18.2603,102600.0
2010-08-12 15:40:00,30.62,30.62,30.54,30.59,134200.0,18.2484,18.2484,18.2007,18.2305,134200.0
2010-08-12 15:45:00,30.6,30.65,30.59,30.64,194700.0,18.2365,18.2663,18.2305,18.2603,194700.0
2010-08-12 15:50:00,30.64,30.68,30.58,30.6,362600.0,18.2603,18.2841,18.2246,18.2365,362600.0
2010-08-12 15:55:00,30.59,30.61,30.58,30.58,353700.0,18.2305,18.2424,18.2246,18.2246,353700.0
2010-08-13 09:30:00,30.51,30.64,30.48,30.64,73300.0,18.1828,18.2603,18.165,18.2603,73300.0
2010-08-13 09:35:00,30.66,30.7,30.65,30.66,50600.0,18.2722,18.2961,18.2663,18.2722,50600.0
2010-08-13 09:40:00,30.68,30.76,30.62,30.64,53300.0,18.2841,18.3318,18.2484,18.2603,53300.0
2010-08-13 09:45:00,30.67,30.76,30.67,30.76,43100.0,18.2782,18.3318,18.2782,18.3318,43100.0
2010-08-13 09:50:00,30.75,30.8,30.75,30.8,53000.0,18.3259,18.3557,18.3259,18.3557,53000.0
2010-08-13 09:55:00,30.79,30.86,30.78,30.86,182800.0,18.3497,18.3914,18.3437,18.3914,182800.0
2010-08-13 10:00:00,30.86,30.86,30.8,30.82,243200.0,18.3914,18.3914,18.3557,18.3676,243200.0
2010-08-13 10:05:00,30.82,30.83,30.8,30.8,63300.0,18.3676,18.3735,18.3557,18.3557,63300.0
2010-08-13 10:10:00,30.78,30.8,30.76,30.78,35700.0,18.3437,18.3557,18.3318,18.3437,35700.0
2010-08-13 10:15:00,30.79,30.8,30.76,30.76,39800.0,18.3497,18.3557,18.3318,18.3318,39800.0
2010-08-13 10:20:00,30.76,30.77,30.75,30.75,29100.0,18.3318,18.3378,18.3259,18.3259,29100.0
2010-08-13 10:25:00,30.75,30.77,30.73,30.77,26600.0,18.3259,18.3378,18.3139,18.3378,26600.0
2010-08-13 10:30:00,30.78,30.83,30.78,30.79,17500.0,18.3437,18.3735,18.3437,18.3497,17500.0
2010-08-13 10:35:00,30.79,30.84,30.78,30.84,14200.0,18.3497,18.3795,18.3437,18.3795,14200.0
2010-08-13 10:40:00,30.85,30.85,30.81,30.82,30800.0,18.3855,18.3855,18.3616,18.3676,30800.0
2010-08-13 10:45:00,30.82,30.83,30.78,30.78,58500.0,18.3676,18.3735,18.3437,18.3437,58500.0
2010-08-13 10:50:00,30.78,30.79,30.73,30.74,22400.0,18.3437,18.3497,18.3139,18.3199,22400.0
2010-08-13 10:55:00,30.75,30.78,30.74,30.77,27000.0,18.3259,18.3437,18.3199,18.3378,27000.0
2010-08-13 11:00:00,30.77,30.82,30.77,30.82,15400.0,18.3378,18.3676,18.3378,18.3676,15400.0
2010-08-13 11:05:00,30.82,30.85,30.82,30.84,35900.0,18.3676,18.3855,18.3676,18.3795,35900.0
2010-08-13 11:10:00,30.84,30.84,30.8,30.81,64800.0,18.3795,18.3795,18.3557,18.3616,64800.0
2010-08-13 11:15:00,30.81,30.81,30.78,30.78,23900.0,18.3616,18.3616,18.3437,18.3437,23900.0
2010-08-13 11:20:00,30.78,30.78,30.73,30.74,22800.0,18.3437,18.3437,18.3139,18.3199,22800.0
2010-08-13 11:25:00,30.75,30.76,30.73,30.74,16700.0,18.3259,18.3318,18.3139,18.3199,16700.0
2010-08-13 11:30:00,30.74,30.77,30.73,30.73,76200.0,18.3199,18.3378,18.3139,18.3139,76200.0
2010-08-13 11:35:00,30.74,30.74,30.72,30.72,16000.0,18.3199,18.3199,18.308,18.308,16000.0
2010-08-13 11:40:00,30.72,30.81,30.72,30.81,48200.0,18.308,18.3616,18.308,18.3616,48200.0
2010-08-13 11:45:00,30.81,30.81,30.76,30.77,28600.0,18.3616,18.3616,18.3318,18.3378,28600.0
2010-08-13 11:50:00,30.77,30.77,30.74,30.74,24600.0,18.3378,18.3378,18.3199,18.3199,24600.0
2010-08-13 11:55:00,30.74,30.8,30.74,30.8,33800.0,18.3199,18.3557,18.3199,18.3557,33800.0
2010-08-13 12:00:00,30.8,30.8,30.77,30.77,63500.0,18.3557,18.3557,18.3378,18.3378,63500.0
2010-08-13 12:05:00,30.78,30.78,30.77,30.77,4400.0,18.3437,18.3437,18.3378,18.3378,4400.0
2010-08-13 12:10:00,30.77,30.83,30.77,30.82,378400.0,18.3378,18.3735,18.3378,18.3676,378400.0
2010-08-13 12:15:00,30.81,30.87,30.81,30.87,273100.0,18.3616,18.3974,18.3616,18.3974,273100.0
2010-08-13 12:20:00,30.87,30.88,30.86,30.87,7500.0,18.3974,18.4033,18.3914,18.3974,7500.0
2010-08-13 12:25:00,30.87,30.89,30.86,30.88,4700.0,18.3974,18.4093,18.3914,18.4033,4700.0
2010-08-13 12:30:00,30.89,30.89,30.82,30.83,23300.0,18.4093,18.4093,18.3676,18.3735,23300.0
2010-08-13 12:35:00,30.83,30.84,30.81,30.82,42100.0,18.3735,18.3795,18.3616,18.3676,42100.0
2010-08-13 12:40:00,30.81,30.83,30.81,30.82,10400.0,18.3616,18.3735,18.3616,18.3676,10400.0
2010-08-13 12:45:00,30.82,30.85,30.82,30.85,2500.0,18.3676,18.3855,18.3676,18.3855,2500.0
2010-08-13 12:50:00,30.85,30.85,30.82,30.84,55100.0,18.3855,18.3855,18.3676,18.3795,55100.0
2010-08-13 12:55:00,30.85,30.88,30.82,30.88,588000.0,18.3855,18.4033,18.3676,18.4033,588000.0
2010-08-13 13:00:00,30.88,30.9,30.88,30.9,31900.0,18.4033,18.4153,18.4033,18.4153,31900.0
2010-08-13 13:05:00,30.9,30.9,30.87,30.88,28500.0,18.4153,18.4153,18.3974,18.4033,28500.0
2010-08-13 13:10:00,30.88,30.89,30.88,30.89,7800.0,18.4033,18.4093,18.4033,18.4093,7800.0
2010-08-13 13:15:00,30.88,30.89,30.87,30.88,90100.0,18.4033,18.4093,18.3974,18.4033,90100.0
2010-08-13 13:20:00,30.87,30.88,30.84,30.86,37400.0,18.3974,18.4033,18.3795,18.3914,37400.0
2010-08-13 13:25:00,30.85,30.87,30.85,30.87,5100.0,18.3855,18.3974,18.3855,18.3974,5100.0
2010-08-13 13:30:00,30.87,30.87,30.85,30.86,7600.0,18.3974,18.3974,18.3855,18.3914,7600.0
2010-08-13 13:35:00,30.86,30.86,30.85,30.86,7000.0,18.3914,18.3914,18.3855,18.3914,7000.0
2010-08-13 13:40:00,30.87,30.89,30.87,30.87,19300.0,18.3974,18.4093,18.3974,18.3974,19300.0
2010-08-13 13:45:00,30.88,30.89,30.86,30.86,29600.0,18.4033,18.4093,18.3914,18.3914,29600.0
2010-08-13 13:50:00,30.87,30.87,30.85,30.85,21500.0,18.3974,18.3974,18.3855,18.3855,21500.0
2010-08-13 13:55:00,30.85,30.86,30.83,30.83,8900.0,18.3855,18.3914,18.3735,18.3735,8900.0
2010-08-13 14:00:00,30.84,30.85,30.83,30.84,16100.0,18.3795,18.3855,18.3735,18.3795,16100.0
2010-08-13 14:05:00,30.85,30.85,30.84,30.85,5200.0,18.3855,18.3855,18.3795,18.3855,5200.0
2010-08-13 14:10:00,30.85,30.85,30.83,30.83,16000.0,18.3855,18.3855,18.3735,18.3735,16000.0
2010-08-13 14:15:00,30.84,30.85,30.84,30.85,10100.0,18.3795,18.3855,18.3795,18.3855,10100.0
2010-08-13 14:20:00,30.85,30.85,30.84,30.84,15800.0,18.3855,18.3855,18.3795,18.3795,15800.0
2010-08-13 14:25:00,30.83,30.85,30.83,30.84,20400.0,18.3735,18.3855,18.3735,18.3795,20400.0
2010-08-13 14:30:00,30.85,30.85,30.83,30.84,17300.0,18.3855,18.3855,18.3735,18.3795,17300.0
2010-08-13 14:35:00,30.83,30.83,30.81,30.81,27400.0,18.3735,18.3735,18.3616,18.3616,27400.0
2010-08-13 14:40:00,30.82,30.84,30.82,30.83,18100.0,18.3676,18.3795,18.3676,18.3735,18100.0
2010-08-13 14:45:00,30.83,30.83,30.79,30.8,26400.0,18.3735,18.3735,18.3497,18.3557,26400.0
2010-08-13 14:50:00,30.8,30.81,30.79,30.81,13700.0,18.3557,18.3616,18.3497,18.3616,13700.0
2010-08-13 14:55:00,30.81,30.81,30.79,30.79,42000.0,18.3616,18.3616,18.3497,18.3497,42000.0
2010-08-13 15:00:00,30.79,30.79,30.78,30.78,298100.0,18.3497,18.3497,18.3437,18.3437,298100.0
2010-08-13 15:05:00,30.78,30.81,30.76,30.8,22700.0,18.3437,18.3616,18.3318,18.3557,22700.0
2010-08-13 15:10:00,30.81,30.81,30.76,30.77,117300.0,18.3616,18.3616,18.3318,18.3378,117300.0
2010-08-13 15:15:00,30.76,30.78,30.76,30.77,25300.0,18.3318,18.3437,18.3318,18.3378,25300.0
2010-08-13 15:20:00,30.77,30.79,30.76,30.77,59600.0,18.3378,18.3497,18.3318,18.3378,59600.0
2010-08-13 15:25:00,30.76,30.77,30.74,30.76,12400.0,18.3318,18.3378,18.3199,18.3318,12400.0
2010-08-13 15:30:00,30.75,30.77,30.72,30.77,102100.0,18.3259,18.3378,18.308,18.3378,102100.0
2010-08-13 15:35:00,30.76,30.76,30.72,30.73,142000.0,18.3318,18.3318,18.308,18.3139,142000.0
2010-08-13 15:40:00,30.72,30.73,30.69,30.7,120500.0,18.308,18.3139,18.2901,18.2961,120500.0
2010-08-13 15:45:00,30.69,30.7,30.63,30.7,402800.0,18.2901,18.2961,18.2543,18.2961,402800.0
2010-08-13 15:50:00,30.69,30.73,30.69,30.72,157900.0,18.2901,18.3139,18.2901,18.308,157900.0
2010-08-13 15:55:00,30.73,30.73,30.68,30.68,861700.0,18.3139,18.3139,18.2841,18.2841,861700.0
2010-08-16 09:30:00,30.59,30.59,30.33,30.37,134900.0,18.2305,18.2305,18.0756,18.0994,134900.0
2010-08-16 09:35:00,30.37,30.47,30.37,30.45,171500.0,18.0994,18.159,18.0994,18.1471,171500.0
2010-08-16 09:40:00,30.45,30.54,30.45,30.52,102400.0,18.1471,18.2007,18.1471,18.1888,102400.0
2010-08-16 09:45:00,30.52,30.57,30.52,30.56,65000.0,18.1888,18.2186,18.1888,18.2126,65000.0
2010-08-16 09:50:00,30.55,30.57,30.52,30.53,39000.0,18.2067,18.2186,18.1888,18.1948,39000.0
2010-08-16 09:55:00,30.52,30.54,30.51,30.52,51100.0,18.1888,18.2007,18.1828,18.1888,51100.0
2010-08-16 10:00:00,30.52,30.6,30.5,30.58,65800.0,18.1888,18.2365,18.1769,18.2246,65800.0
2010-08-16 10:05:00,30.58,30.65,30.58,30.63,77800.0,18.2246,18.2663,18.2246,18.2543,77800.0
2010-08-16 10:10:00,30.62,30.7,30.62,30.64,384900.0,18.2484,18.2961,18.2484,18.2603,384900.0
2010-08-16 10:15:00,30.64,30.73,30.62,30.72,70500.0,18.2603,18.3139,18.2484,18.308,70500.0
2010-08-16 10:20:00,30.72,30.73,30.63,30.66,304900.0,18.308,18.3139,18.2543,18.2722,304900.0
2010-08-16 10:25:00,30.67,30.67,30.62,30.64,48900.0,18.2782,18.2782,18.2484,18.2603,48900.0
2010-08-16 10:30:00,30.64,30.64,30.59,30.62,104300.0,18.2603,18.2603,18.2305,18.2484,104300.0
2010-08-16 10:35:00,30.62,30.64,30.61,30.63,85900.0,18.2484,18.2603,18.2424,18.2543,85900.0
2010-08-16 10:40:00,30.63,30.63,30.61,30.62,68600.0,18.2543,18.2543,18.2424,18.2484,68600.0
2010-08-16 10:45:00,30.62,30.64,30.62,30.64,52500.0,18.2484,18.2603,18.2484,18.2603,52500.0
2010-08-16 10:50:00,30.63,30.63,30.6,30.61,36700.0,18.2543,18.2543,18.2365,18.2424,36700.0
2010-08-16 10:55:00,30.6,30.62,30.6,30.6,24400.0,18.2365,18.2484,18.2365,18.2365,24400.0
2010-08-16 11:00:00,30.61,30.61,30.56,30.56,63500.0,18.2424,18.2424,18.2126,18.2126,63500.0
2010-08-16 11:05:00,30.57,30.6,30.57,30.57,31000.0,18.2186,18.2365,18.2186,18.2186,31000.0
2010-08-16 11:10:00,30.57,30.57,30.54,30.55,31300.0,18.2186,18.2186,18.2007,18.2067,31300.0
2010-08-16 11:15:00,30.56,30.57,30.55,30.57,83700.0,18.2126,18.2186,18.2067,18.2186,83700.0
2010-08-16 11:20:00,30.58,30.59,30.57,30.58,39700.0,18.2246,18.2305,18.2186,18.2246,39700.0
2010-08-16 11:25:00,30.58,30.62,30.57,30.61,75500.0,18.2246,18.2484,18.2186,18.2424,75500.0
2010-08-16 11:30:00,30.61,30.63,30.6,30.63,36100.0,18.2424,18.2543,18.2365,18.2543,36100.0
2010-08-16 11:35:00,30.63,30.67,30.63,30.67,21800.0,18.2543,18.2782,18.2543,18.2782,21800.0
2010-08-16 11:40:00,30.67,30.69,30.67,30.69,42100.0,18.2782,18.2901,18.2782,18.2901,42100.0
2010-08-16 11:45:00,30.69,30.7,30.68,30.69,29600.0,18.2901,18.2961,18.2841,18.2901,29600.0
2010-08-16 11:50:00,30.69,30.7,30.68,30.69,35300.0,18.2901,18.2961,18.2841,18.2901,35300.0
2010-08-16 11:55:00,30.7,30.71,30.7,30.7,36800.0,18.2961,18.302,18.2961,18.2961,36800.0
2010-08-16 12:00:00,30.71,30.71,30.7,30.71,19200.0,18.302,18.302,18.2961,18.302,19200.0
2010-08-16 12:05:00,30.71,30.74,30.71,30.74,14600.0,18.302,18.3199,18.302,18.3199,14600.0
2010-08-16 12:10:00,30.73,30.73,30.71,30.72,88000.0,18.3139,18.3139,18.302,18.308,88000.0
2010-08-16 12:15:00,30.71,30.71,30.65,30.67,120600.0,18.302,18.302,18.2663,18.2782,120600.0
2010-08-16 12:20:00,30.67,30.71,30.67,30.71,169100.0,18.2782,18.302,18.2782,18.302,169100.0
2010-08-16 12:25:00,30.7,30.74,30.7,30.74,44700.0,18.2961,18.3199,18.2961,18.3199,44700.0
2010-08-16 12:30:00,30.74,30.74,30.7,30.72,50300.0,18.3199,18.3199,18.2961,18.308,50300.0
2010-08-16 12:35:00,30.72,30.74,30.72,30.74,57100.0,18.308,18.3199,18.308,18.3199,57100.0
2010-08-16 12:40:00,30.75,30.75,30.72,30.74,56600.0,18.3259,18.3259,18.308,18.3199,56600.0
2010-08-16 12:45:00,30.74,30.75,30.71,30.71,23900.0,18.3199,18.3259,18.302,18.302,23900.0
2010-08-16 12:50:00,30.72,30.74,30.72,30.74,25200.0,18.308,18.3199,18.308,18.3199,25200.0
2010-08-16 12:55:00,30.74,30.74,30.72,30.72,7300.0,18.3199,18.3199,18.308,18.308,7300.0
2010-08-16 13:00:00,30.73,30.73,30.68,30.69,107000.0,18.3139,18.3139,18.2841,18.2901,107000.0
2010-08-16 13:05:00,30.69,30.74,30.69,30.74,70300.0,18.2901,18.3199,18.2901,18.3199,70300.0
2010-08-16 13:10:00,30.75,30.78,30.75,30.77,52100.0,18.3259,18.3437,18.3259,18.3378,52100.0
2010-08-16 13:15:00,30.76,30.77,30.75,30.75,8800.0,18.3318,18.3378,18.3259,18.3259,8800.0
2010-08-16 13:20:00,30.75,30.76,30.73,30.75,14600.0,18.3259,18.3318,18.3139,18.3259,14600.0
2010-08-16 13:25:00,30.76,30.76,30.75,30.75,2600.0,18.3318,18.3318,18.3259,18.3259,2600.0
2010-08-16 13:30:00,30.75,30.77,30.75,30.75,16100.0,18.3259,18.3378,18.3259,18.3259,16100.0
2010-08-16 13:35:00,30.74,30.75,30.73,30.75,110800.0,18.3199,18.3259,18.3139,18.3259,110800.0
2010-08-16 13:40:00,30.75,30.76,30.74,30.74,84900.0,18.3259,18.3318,18.3199,18.3199,84900.0
2010-08-16 13:45:00,30.74,30.76,30.74,30.75,165700.0,18.3199,18.3318,18.3199,18.3259,165700.0
2010-08-16 13:50:00,30.75,30.75,30.74,30.74,114300.0,18.3259,18.3259,18.3199,18.3199,114300.0
2010-08-16 13:55:00,30.74,30.74,30.72,30.73,38800.0,18.3199,18.3199,18.308,18.3139,38800.0
2010-08-16 14:00:00,30.74,30.76,30.74,30.76,200900.0,18.3199,18.3318,18.3199,18.3318,200900.0
2010-08-16 14:05:00,30.76,30.76,30.73,30.73,115400.0,18.3318,18.3318,18.3139,18.3139,115400.0
2010-08-16 14:10:00,30.73,30.74,30.71,30.71,135200.0,18.3139,18.3199,18.302,18.302,135200.0
2010-08-16 14:15:00,30.71,30.72,30.68,30.68,350700.0,18.302,18.308,18.2841,18.2841,350700.0
2010-08-16 14:20:00,30.69,30.7,30.68,30.69,19800.0,18.2901,18.2961,18.2841,18.2901,19800.0
2010-08-16 14:25:00,30.69,30.74,30.69,30.73,128400.0,18.2901,18.3199,18.2901,18.3139,128400.0
2010-08-16 14:30:00,30.74,30.74,30.69,30.69,98600.0,18.3199,18.3199,18.2901,18.2901,98600.0
2010-08-16 14:35:00,30.69,30.7,30.68,30.68,148100.0,18.2901,18.2961,18.2841,18.2841,148100.0
2010-08-16 14:40:00,30.68,30.69,30.66,30.69,75800.0,18.2841,18.2901,18.2722,18.2901,75800.0
2010-08-16 14:45:00,30.69,30.73,30.69,30.72,47500.0,18.2901,18.3139,18.2901,18.308,47500.0
2010-08-16 14:50:00,30.72,30.72,30.61,30.63,163700.0,18.308,18.308,18.2424,18.2543,163700.0
2010-08-16 14:55:00,30.63,30.65,30.63,30.64,60500.0,18.2543,18.2663,18.2543,18.2603,60500.0
2010-08-16 15:00:00,30.64,30.66,30.63,30.64,88300.0,18.2603,18.2722,18.2543,18.2603,88300.0
2010-08-16 15:05:00,30.65,30.67,30.64,30.66,19200.0,18.2663,18.2782,18.2603,18.2722,19200.0
2010-08-16 15:10:00,30.65,30.66,30.64,30.65,92000.0,18.2663,18.2722,18.2603,18.2663,92000.0
2010-08-16 15:15:00,30.64,30.65,30.62,30.64,105900.0,18.2603,18.2663,18.2484,18.2603,105900.0
2010-08-16 15:20:00,30.64,30.64,30.59,30.6,180500.0,18.2603,18.2603,18.2305,18.2365,180500.0
2010-08-16 15:25:00,30.6,30.64,30.6,30.63,52400.0,18.2365,18.2603,18.2365,18.2543,52400.0
2010-08-16 15:30:00,30.63,30.65,30.63,30.63,384400.0,18.2543,18.2663,18.2543,18.2543,384400.0
2010-08-16 15:35:00,30.63,30.66,30.62,30.65,64300.0,18.2543,18.2722,18.2484,18.2663,64300.0
2010-08-16 15:40:00,30.66,30.71,30.65,30.7,113800.0,18.2722,18.302,18.2663,18.2961,113800.0
2010-08-16 15:45:00,30.71,30.72,30.69,30.69,206000.0,18.302,18.308,18.2901,18.2901,206000.0
2010-08-16 15:50:00,30.68,30.7,30.67,30.69,119100.0,18.2841,18.2961,18.2782,18.2901,119100.0
2010-08-16 15:55:00,30.69,30.72,30.69,30.71,477600.0,18.2901,18.308,18.2901,18.302,477600.0
2010-08-17 09:30:00,31.01,31.01,30.83,30.83,87400.0,18.4808,18.4808,18.3735,18.3735,87400.0
2010-08-17 09:35:00,30.83,30.83,30.78,30.83,91200.0,18.3735,18.3735,18.3437,18.3735,91200.0
2010-08-17 09:40:00,30.83,30.87,30.8,30.85,76700.0,18.3735,18.3974,18.3557,18.3855,76700.0
2010-08-17 09:45:00,30.85,30.87,30.83,30.85,56800.0,18.3855,18.3974,18.3735,18.3855,56800.0
2010-08-17 09:50:00,30.86,30.88,30.85,30.88,47600.0,18.3914,18.4033,18.3855,18.4033,47600.0
2010-08-17 09:55:00,30.88,30.88,30.84,30.87,27700.0,18.4033,18.4033,18.3795,18.3974,27700.0
2010-08-17 10:00:00,30.87,30.9,30.86,30.86,36700.0,18.3974,18.4153,18.3914,18.3914,36700.0
2010-08-17 10:05:00,30.86,30.87,30.85,30.85,22100.0,18.3914,18.3974,18.3855,18.3855,22100.0
2010-08-17 10:10:00,30.85,30.87,30.84,30.85,86800.0,18.3855,18.3974,18.3795,18.3855,86800.0
2010-08-17 10:15:00,30.85,30.87,30.84,30.87,26000.0,18.3855,18.3974,18.3795,18.3974,26000.0
2010-08-17 10:20:00,30.87,30.89,30.87,30.88,17500.0,18.3974,18.4093,18.3974,18.4033,17500.0
2010-08-17 10:25:00,30.89,30.89,30.85,30.86,37600.0,18.4093,18.4093,18.3855,18.3914,37600.0
2010-08-17 10:30:00,30.86,30.9,30.86,30.9,23300.0,18.3914,18.4153,18.3914,18.4153,23300.0
2010-08-17 10:35:00,30.9,30.91,30.89,30.9,45800.0,18.4153,18.4212,18.4093,18.4153,45800.0
2010-08-17 10:40:00,30.9,30.92,30.9,30.92,23300.0,18.4153,18.4272,18.4153,18.4272,23300.0
2010-08-17 10:45:00,30.92,30.94,30.92,30.94,36100.0,18.4272,18.4391,18.4272,18.4391,36100.0
2010-08-17 10:50:00,30.94,30.97,30.94,30.95,46700.0,18.4391,18.457,18.4391,18.4451,46700.0
2010-08-17 10:55:00,30.95,30.99,30.94,30.97,123700.0,18.4451,18.4689,18.4391,18.457,123700.0
2010-08-17 11:00:00,30.97,31.03,30.97,31.03,52000.0,18.457,18.4927,18.457,18.4927,52000.0
2010-08-17 11:05:00,31.03,31.05,31.01,31.04,119700.0,18.4927,18.5047,18.4808,18.4987,119700.0
2010-08-17 11:10:00,31.05,31.11,31.04,31.11,49400.0,18.5047,18.5404,18.4987,18.5404,49400.0
2010-08-17 11:15:00,31.11,31.11,31.09,31.11,79300.0,18.5404,18.5404,18.5285,18.5404,79300.0
2010-08-17 11:20:00,31.11,31.13,31.1,31.13,9300.0,18.5404,18.5523,18.5345,18.5523,9300.0
2010-08-17 11:25:00,31.13,31.13,31.1,31.11,45000.0,18.5523,18.5523,18.5345,18.5404,45000.0
2010-08-17 11:30:00,31.11,31.15,31.11,31.14,55700.0,18.5404,18.5642,18.5404,18.5583,55700.0
2010-08-17 11:35:00,31.15,31.16,31.14,31.16,24800.0,18.5642,18.5702,18.5583,18.5702,24800.0
2010-08-17 11:40:00,31.17,31.18,31.16,31.16,31300.0,18.5762,18.5821,18.5702,18.5702,31300.0
2010-08-17 11:45:00,31.17,31.18,31.15,31.15,37700.0,18.5762,18.5821,18.5642,18.5642,37700.0
2010-08-17 11:50:00,31.15,31.15,31.11,31.12,11200.0,18.5642,18.5642,18.5404,18.5464,11200.0
2010-08-17 11:55:00,31.12,31.14,31.11,31.13,18900.0,18.5464,18.5583,18.5404,18.5523,18900.0
2010-08-17 12:00:00,31.13,31.14,31.12,31.13,29900.0,18.5523,18.5583,18.5464,18.5523,29900.0
2010-08-17 12:05:00,31.14,31.14,31.11,31.11,9500.0,18.5583,18.5583,18.5404,18.5404,9500.0
2010-08-17 12:10:00,31.12,31.12,31.1,31.1,25400.0,18.5464,18.5464,18.5345,18.5345,25400.0
2010-08-17 12:15:00,31.1,31.13,31.1,31.11,43900.0,18.5345,18.5523,18.5345,18.5404,43900.0
2010-08-17 12:20:00,31.1,31.11,31.09,31.09,15300.0,18.5345,18.5404,18.5285,18.5285,15300.0
2010-08-17 12:25:00,31.09,31.09,31.08,31.08,7600.0,18.5285,18.5285,18.5225,18.5225,7600.0
2010-08-17 12:30:00,31.08,31.09,31.08,31.09,12400.0,18.5225,18.5285,18.5225,18.5285,12400.0
2010-08-17 12:35:00,31.09,31.1,31.08,31.08,42700.0,18.5285,18.5345,18.5225,18.5225,42700.0
2010-08-17 12:40:00,31.08,31.09,31.07,31.09,153900.0,18.5225,18.5285,18.5166,18.5285,153900.0
2010-08-17 12:45:00,31.09,31.1,31.07,31.08,96400.0,18.5285,18.5345,18.5166,18.5225,96400.0
2010-08-17 12:50:00,31.08,31.08,31.05,31.06,41800.0,18.5225,18.5225,18.5047,18.5106,41800.0
2010-08-17 12:55:00,31.05,31.08,31.05,31.08,24100.0,18.5047,18.5225,18.5047,18.5225,24100.0
2010-08-17 13:00:00,31.08,31.11,31.07,31.1,36300.0,18.5225,18.5404,18.5166,18.5345,36300.0
2010-08-17 13:05:00,31.11,31.12,31.1,31.12,13700.0,18.5404,18.5464,18.5345,18.5464,13700.0
2010-08-17 13:10:00,31.12,31.12,31.11,31.11,26100.0,18.5464,18.5464,18.5404,18.5404,26100.0
2010-08-17 13:15:00,31.11,31.14,31.11,31.12,72700.0,18.5404,18.5583,18.5404,18.5464,72700.0
2010-08-17 13:20:00,31.13,31.15,31.13,31.14,12900.0,18.5523,18.5642,18.5523,18.5583,12900.0
2010-08-17 13:25:00,31.14,31.15,31.14,31.15,10600.0,18.5583,18.5642,18.5583,18.5642,10600.0
2010-08-17 13:30:00,31.15,31.18,31.15,31.17,21800.0,18.5642,18.5821,18.5642,18.5762,21800.0
2010-08-17 13:35:00,31.18,31.18,31.16,31.17,24700.0,18.5821,18.5821,18.5702,18.5762,24700.0
2010-08-17 13:40:00,31.16,31.16,31.11,31.13,172000.0,18.5702,18.5702,18.5404,18.5523,172000.0
2010-08-17 13:45:00,31.13,31.13,31.09,31.11,19300.0,18.5523,18.5523,18.5285,18.5404,19300.0
2010-08-17 13:50:00,31.11,31.15,31.1,31.14,87900.0,18.5404,18.5642,18.5345,18.5583,87900.0
2010-08-17 13:55:00,31.14,31.17,31.14,31.17,101200.0,18.5583,18.5762,18.5583,18.5762,101200.0
2010-08-17 14:00:00,31.17,31.17,31.15,31.15,65400.0,18.5762,18.5762,18.5642,18.5642,65400.0
2010-08-17 14:05:00,31.14,31.14,31.11,31.11,13500.0,18.5583,18.5583,18.5404,18.5404,13500.0
2010-08-17 14:10:00,31.11,31.15,31.11,31.14,26300.0,18.5404,18.5642,18.5404,18.5583,26300.0
2010-08-17 14:15:00,31.15,31.15,31.14,31.14,23400.0,18.5642,18.5642,18.5583,18.5583,23400.0
2010-08-17 14:20:00,31.14,31.15,31.14,31.14,5600.0,18.5583,18.5642,18.5583,18.5583,5600.0
2010-08-17 14:25:00,31.15,31.16,31.15,31.16,45300.0,18.5642,18.5702,18.5642,18.5702,45300.0
2010-08-17 14:30:00,31.15,31.17,31.15,31.15,138900.0,18.5642,18.5762,18.5642,18.5642,138900.0
2010-08-17 14:35:00,31.16,31.16,31.15,31.15,9100.0,18.5702,18.5702,18.5642,18.5642,9100.0
2010-08-17 14:40:00,31.15,31.16,31.15,31.16,47100.0,18.5642,18.5702,18.5642,18.5702,47100.0
2010-08-17 14:45:00,31.16,31.16,31.15,31.15,10500.0,18.5702,18.5702,18.5642,18.5642,10500.0
2010-08-17 14:50:00,31.16,31.16,31.15,31.16,30700.0,18.5702,18.5702,18.5642,18.5702,30700.0
2010-08-17 14:55:00,31.16,31.16,31.13,31.15,287200.0,18.5702,18.5702,18.5523,18.5642,287200.0
2010-08-17 15:00:00,31.15,31.16,31.14,31.14,192100.0,18.5642,18.5702,18.5583,18.5583,192100.0
2010-08-17 15:05:00,31.14,31.14,31.09,31.11,81600.0,18.5583,18.5583,18.5285,18.5404,81600.0
2010-08-17 15:10:00,31.12,31.12,31.08,31.09,120600.0,18.5464,18.5464,18.5225,18.5285,120600.0
2010-08-17 15:15:00,31.09,31.12,31.09,31.1,56100.0,18.5285,18.5464,18.5285,18.5345,56100.0
2010-08-17 15:20:00,31.1,31.13,31.1,31.13,46500.0,18.5345,18.5523,18.5345,18.5523,46500.0
2010-08-17 15:25:00,31.12,31.13,31.11,31.12,20000.0,18.5464,18.5523,18.5404,18.5464,20000.0
2010-08-17 15:30:00,31.12,31.12,31.11,31.11,25100.0,18.5464,18.5464,18.5404,18.5404,25100.0
2010-08-17 15:35:00,31.11,31.12,31.08,31.1,99100.0,18.5404,18.5464,18.5225,18.5345,99100.0
2010-08-17 15:40:00,31.1,31.11,31.07,31.1,60700.0,18.5345,18.5404,18.5166,18.5345,60700.0
2010-08-17 15:45:00,31.09,31.09,30.99,31.02,208000.0,18.5285,18.5285,18.4689,18.4868,208000.0
2010-08-17 15:50:00,31.01,31.04,31.01,31.01,200400.0,18.4808,18.4987,18.4808,18.4808,200400.0
2010-08-17 15:55:00,31.01,31.01,30.98,30.99,606700.0,18.4808,18.4808,18.4629,18.4689,606700.0
2010-08-18 09:30:00,30.94,31.05,30.85,30.85,86200.0,18.4391,18.5047,18.3855,18.3855,86200.0
2010-08-18 09:35:00,30.85,30.87,30.84,30.86,66100.0,18.3855,18.3974,18.3795,18.3914,66100.0
2010-08-18 09:40:00,30.86,30.86,30.8,30.8,108800.0,18.3914,18.3914,18.3557,18.3557,108800.0
2010-08-18 09:45:00,30.79,30.83,30.78,30.82,47600.0,18.3497,18.3735,18.3437,18.3676,47600.0
2010-08-18 09:50:00,30.82,30.84,30.76,30.84,52800.0,18.3676,18.3795,18.3318,18.3795,52800.0
2010-08-18 09:55:00,30.83,30.84,30.81,30.83,25200.0,18.3735,18.3795,18.3616,18.3735,25200.0
2010-08-18 10:00:00,30.83,30.93,30.8,30.93,677100.0,18.3735,18.4331,18.3557,18.4331,677100.0
2010-08-18 10:05:00,30.92,30.95,30.92,30.92,228100.0,18.4272,18.4451,18.4272,18.4272,228100.0
2010-08-18 10:10:00,30.91,30.92,30.91,30.91,192300.0,18.4212,18.4272,18.4212,18.4212,192300.0
2010-08-18 10:15:00,30.91,30.94,30.91,30.93,305800.0,18.4212,18.4391,18.4212,18.4331,305800.0
2010-08-18 10:20:00,30.93,30.94,30.85,30.85,478700.0,18.4331,18.4391,18.3855,18.3855,478700.0
2010-08-18 10:25:00,30.84,30.84,30.82,30.84,78600.0,18.3795,18.3795,18.3676,18.3795,78600.0
2010-08-18 10:30:00,30.85,30.93,30.83,30.92,271800.0,18.3855,18.4331,18.3735,18.4272,271800.0
2010-08-18 10:35:00,30.92,30.92,30.9,30.9,50800.0,18.4272,18.4272,18.4153,18.4153,50800.0
2010-08-18 10:40:00,30.9,30.94,30.9,30.92,171500.0,18.4153,18.4391,18.4153,18.4272,171500.0
2010-08-18 10:45:00,30.93,30.93,30.89,30.91,162100.0,18.4331,18.4331,18.4093,18.4212,162100.0
2010-08-18 10:50:00,30.91,30.91,30.88,30.91,20800.0,18.4212,18.4212,18.4033,18.4212,20800.0
2010-08-18 10:55:00,30.91,30.91,30.89,30.91,17700.0,18.4212,18.4212,18.4093,18.4212,17700.0
2010-08-18 11:00:00,30.91,30.94,30.91,30.94,26000.0,18.4212,18.4391,18.4212,18.4391,26000.0
2010-08-18 11:05:00,30.94,30.97,30.9,30.9,139100.0,18.4391,18.457,18.4153,18.4153,139100.0
2010-08-18 11:10:00,30.91,30.93,30.91,30.91,125400.0,18.4212,18.4331,18.4212,18.4212,125400.0
2010-08-18 11:15:00,30.91,30.93,30.85,30.86,565200.0,18.4212,18.4331,18.3855,18.3914,565200.0
2010-08-18 11:20:00,30.85,30.85,30.8,30.8,134400.0,18.3855,18.3855,18.3557,18.3557,134400.0
2010-08-18 11:25:00,30.81,30.84,30.79,30.79,145700.0,18.3616,18.3795,18.3497,18.3497,145700.0
2010-08-18 11:30:00,30.79,30.81,30.79,30.79,173000.0,18.3497,18.3616,18.3497,18.3497,173000.0
2010-08-18 11:35:00,30.79,30.8,30.77,30.77,103500.0,18.3497,18.3557,18.3378,18.3378,103500.0
2010-08-18 11:40:00,30.77,30.78,30.75,30.75,93000.0,18.3378,18.3437,18.3259,18.3259,93000.0
2010-08-18 11:45:00,30.75,30.8,30.74,30.8,108200.0,18.3259,18.3557,18.3199,18.3557,108200.0
2010-08-18 11:50:00,30.8,30.82,30.78,30.79,163600.0,18.3557,18.3676,18.3437,18.3497,163600.0
2010-08-18 11:55:00,30.79,30.8,30.74,30.74,54300.0,18.3497,18.3557,18.3199,18.3199,54300.0
2010-08-18 12:00:00,30.74,30.74,30.69,30.69,80800.0,18.3199,18.3199,18.2901,18.2901,80800.0
2010-08-18 12:05:00,30.68,30.68,30.65,30.66,117600.0,18.2841,18.2841,18.2663,18.2722,117600.0
2010-08-18 12:10:00,30.66,30.67,30.6,30.6,70100.0,18.2722,18.2782,18.2365,18.2365,70100.0
2010-08-18 12:15:00,30.6,30.68,30.59,30.68,131100.0,18.2365,18.2841,18.2305,18.2841,131100.0
2010-08-18 12:20:00,30.68,30.75,30.68,30.74,105300.0,18.2841,18.3259,18.2841,18.3199,105300.0
2010-08-18 12:25:00,30.74,30.74,30.68,30.68,88000.0,18.3199,18.3199,18.2841,18.2841,88000.0
2010-08-18 12:30:00,30.68,30.7,30.66,30.69,480000.0,18.2841,18.2961,18.2722,18.2901,480000.0
2010-08-18 12:35:00,30.7,30.81,30.7,30.81,276600.0,18.2961,18.3616,18.2961,18.3616,276600.0
2010-08-18 12:40:00,30.81,30.86,30.8,30.86,26700.0,18.3616,18.3914,18.3557,18.3914,26700.0
2010-08-18 12:45:00,30.86,30.86,30.85,30.86,92900.0,18.3914,18.3914,18.3855,18.3914,92900.0
2010-08-18 12:50:00,30.85,30.86,30.84,30.85,110600.0,18.3855,18.3914,18.3795,18.3855,110600.0
2010-08-18 12:55:00,30.85,30.85,30.81,30.81,26100.0,18.3855,18.3855,18.3616,18.3616,26100.0
2010-08-18 13:00:00,30.8,30.8,30.79,30.8,124300.0,18.3557,18.3557,18.3497,18.3557,124300.0
2010-08-18 13:05:00,30.8,30.91,30.8,30.91,85200.0,18.3557,18.4212,18.3557,18.4212,85200.0
2010-08-18 13:10:00,30.9,30.91,30.87,30.89,92000.0,18.4153,18.4212,18.3974,18.4093,92000.0
2010-08-18 13:15:00,30.88,30.89,30.86,30.88,45300.0,18.4033,18.4093,18.3914,18.4033,45300.0
2010-08-18 13:20:00,30.87,30.9,30.86,30.9,51000.0,18.3974,18.4153,18.3914,18.4153,51000.0
2010-08-18 13:25:00,30.89,30.89,30.86,30.87,161200.0,18.4093,18.4093,18.3914,18.3974,161200.0
2010-08-18 13:30:00,30.87,30.89,30.82,30.86,539400.0,18.3974,18.4093,18.3676,18.3914,539400.0
2010-08-18 13:35:00,30.86,30.86,30.75,30.75,247000.0,18.3914,18.3914,18.3259,18.3259,247000.0
2010-08-18 13:40:00,30.75,30.76,30.7,30.75,3537200.0,18.3259,18.3318,18.2961,18.3259,3537200.0
2010-08-18 13:45:00,30.76,30.83,30.75,30.83,85700.0,18.3318,18.3735,18.3259,18.3735,85700.0
2010-08-18 13:50:00,30.82,30.83,30.82,30.82,17700.0,18.3676,18.3735,18.3676,18.3676,17700.0
2010-08-18 13:55:00,30.83,30.85,30.83,30.85,16100.0,18.3735,18.3855,18.3735,18.3855,16100.0
2010-08-18 14:00:00,30.85,30.88,30.84,30.85,73700.0,18.3855,18.4033,18.3795,18.3855,73700.0
2010-08-18 14:05:00,30.84,30.85,30.83,30.84,43600.0,18.3795,18.3855,18.3735,18.3795,43600.0
2010-08-18 14:10:00,30.83,30.86,30.83,30.85,24500.0,18.3735,18.3914,18.3735,18.3855,24500.0
2010-08-18 14:15:00,30.85,30.86,30.84,30.85,17400.0,18.3855,18.3914,18.3795,18.3855,17400.0
2010-08-18 14:20:00,30.84,30.86,30.84,30.86,36900.0,18.3795,18.3914,18.3795,18.3914,36900.0
2010-08-18 14:25:00,30.86,30.88,30.85,30.86,14400.0,18.3914,18.4033,18.3855,18.3914,14400.0
2010-08-18 14:30:00,30.86,30.87,30.83,30.84,14900.0,18.3914,18.3974,18.3735,18.3795,14900.0
2010-08-18 14:35:00,30.85,30.86,30.84,30.85,22200.0,18.3855,18.3914,18.3795,18.3855,22200.0
2010-08-18 14:40:00,30.86,30.9,30.85,30.88,17300.0,18.3914,18.4153,18.3855,18.4033,17300.0
2010-08-18 14:45:00,30.88,30.89,30.88,30.88,28600.0,18.4033,18.4093,18.4033,18.4033,28600.0
2010-08-18 14:50:00,30.88,30.9,30.87,30.88,25700.0,18.4033,18.4153,18.3974,18.4033,25700.0
2010-08-18 14:55:00,30.88,30.89,30.83,30.85,21900.0,18.4033,18.4093,18.3735,18.3855,21900.0
2010-08-18 15:00:00,30.84,30.89,30.84,30.88,52400.0,18.3795,18.4093,18.3795,18.4033,52400.0
2010-08-18 15:05:00,30.88,30.89,30.83,30.83,23700.0,18.4033,18.4093,18.3735,18.3735,23700.0
2010-08-18 15:10:00,30.84,30.85,30.82,30.82,64500.0,18.3795,18.3855,18.3676,18.3676,64500.0
2010-08-18 15:15:00,30.82,30.83,30.81,30.83,91400.0,18.3676,18.3735,18.3616,18.3735,91400.0
2010-08-18 15:20:00,30.83,30.85,30.82,30.83,74500.0,18.3735,18.3855,18.3676,18.3735,74500.0
2010-08-18 15:25:00,30.83,30.85,30.82,30.85,26000.0,18.3735,18.3855,18.3676,18.3855,26000.0
2010-08-18 15:30:00,30.84,30.89,30.83,30.89,85200.0,18.3795,18.4093,18.3735,18.4093,85200.0
2010-08-18 15:35:00,30.89,30.9,30.85,30.86,80100.0,18.4093,18.4153,18.3855,18.3914,80100.0
2010-08-18 15:40:00,30.86,30.88,30.83,30.87,159300.0,18.3914,18.4033,18.3735,18.3974,159300.0
2010-08-18 15:45:00,30.88,30.9,30.87,30.88,110400.0,18.4033,18.4153,18.3974,18.4033,110400.0
2010-08-18 15:50:00,30.87,30.88,30.82,30.84,149900.0,18.3974,18.4033,18.3676,18.3795,149900.0
2010-08-18 15:55:00,30.84,30.86,30.82,30.83,454200.0,18.3795,18.3914,18.3676,18.3735,454200.0
2010-08-19 09:30:00,30.7,30.76,30.48,30.51,91900.0,18.2961,18.3318,18.165,18.1828,91900.0
2010-08-19 09:35:00,30.51,30.68,30.51,30.65,157700.0,18.1828,18.2841,18.1828,18.2663,157700.0
2010-08-19 09:40:00,30.66,30.71,30.62,30.71,181600.0,18.2722,18.302,18.2484,18.302,181600.0
2010-08-19 09:45:00,30.71,30.71,30.6,30.6,92900.0,18.302,18.302,18.2365,18.2365,92900.0
2010-08-19 09:50:00,30.59,30.6,30.5,30.52,95500.0,18.2305,18.2365,18.1769,18.1888,95500.0
2010-08-19 09:55:00,30.52,30.56,30.52,30.54,49600.0,18.1888,18.2126,18.1888,18.2007,49600.0
2010-08-19 10:00:00,30.54,30.54,30.31,30.47,742700.0,18.2007,18.2007,18.0636,18.159,742700.0
2010-08-19 10:05:00,30.47,30.48,30.43,30.44,137400.0,18.159,18.165,18.1352,18.1411,137400.0
2010-08-19 10:10:00,30.43,30.48,30.43,30.45,103000.0,18.1352,18.165,18.1352,18.1471,103000.0
2010-08-19 10:15:00,30.45,30.49,30.43,30.49,66600.0,18.1471,18.1709,18.1352,18.1709,66600.0
2010-08-19 10:20:00,30.49,30.49,30.44,30.45,56300.0,18.1709,18.1709,18.1411,18.1471,56300.0
2010-08-19 10:25:00,30.45,30.45,30.38,30.4,163700.0,18.1471,18.1471,18.1054,18.1173,163700.0
2010-08-19 10:30:00,30.39,30.47,30.38,30.45,119200.0,18.1113,18.159,18.1054,18.1471,119200.0
2010-08-19 10:35:00,30.45,30.46,30.35,30.36,168200.0,18.1471,18.153,18.0875,18.0934,168200.0
2010-08-19 10:40:00,30.36,30.42,30.33,30.41,456900.0,18.0934,18.1292,18.0756,18.1232,456900.0
2010-08-19 10:45:00,30.41,30.41,30.37,30.4,86500.0,18.1232,18.1232,18.0994,18.1173,86500.0
2010-08-19 10:50:00,30.4,30.41,30.34,30.34,175200.0,18.1173,18.1232,18.0815,18.0815,175200.0
2010-08-19 10:55:00,30.35,30.41,30.35,30.4,89400.0,18.0875,18.1232,18.0875,18.1173,89400.0
2010-08-19 11:00:00,30.41,30.41,30.32,30.33,93100.0,18.1232,18.1232,18.0696,18.0756,93100.0
2010-08-19 11:05:00,30.33,30.35,30.32,30.35,71800.0,18.0756,18.0875,18.0696,18.0875,71800.0
2010-08-19 11:10:00,30.34,30.38,30.34,30.36,53400.0,18.0815,18.1054,18.0815,18.0934,53400.0
2010-08-19 11:15:00,30.36,30.37,30.32,30.33,37400.0,18.0934,18.0994,18.0696,18.0756,37400.0
2010-08-19 11:20:00,30.33,30.37,30.33,30.37,154500.0,18.0756,18.0994,18.0756,18.0994,154500.0
2010-08-19 11:25:00,30.36,30.36,30.33,30.33,26900.0,18.0934,18.0934,18.0756,18.0756,26900.0
2010-08-19 11:30:00,30.33,30.33,30.31,30.31,106800.0,18.0756,18.0756,18.0636,18.0636,106800.0
2010-08-19 11:35:00,30.32,30.32,30.24,30.26,237000.0,18.0696,18.0696,18.0219,18.0338,237000.0
2010-08-19 11:40:00,30.26,30.27,30.24,30.26,86100.0,18.0338,18.0398,18.0219,18.0338,86100.0
2010-08-19 11:45:00,30.25,30.26,30.23,30.23,102300.0,18.0279,18.0338,18.016,18.016,102300.0
2010-08-19 11:50:00,30.23,30.26,30.21,30.25,346900.0,18.016,18.0338,18.004,18.0279,346900.0
2010-08-19 11:55:00,30.26,30.28,30.25,30.27,63400.0,18.0338,18.0458,18.0279,18.0398,63400.0
2010-08-19 12:00:00,30.26,30.29,30.26,30.28,220000.0,18.0338,18.0517,18.0338,18.0458,220000.0
2010-08-19 12:05:00,30.29,30.3,30.28,30.29,121800.0,18.0517,18.0577,18.0458,18.0517,121800.0
2010-08-19 12:10:00,30.28,30.29,30.28,30.28,100600.0,18.0458,18.0517,18.0458,18.0458,100600.0
2010-08-19 12:15:00,30.28,30.34,30.27,30.34,30600.0,18.0458,18.0815,18.0398,18.0815,30600.0
2010-08-19 12:20:00,30.34,30.36,30.33,30.33,73600.0,18.0815,18.0934,18.0756,18.0756,73600.0
2010-08-19 12:25:00,30.33,30.33,30.31,30.32,101600.0,18.0756,18.0756,18.0636,18.0696,101600.0
2010-08-19 12:30:00,30.32,30.32,30.3,30.3,33800.0,18.0696,18.0696,18.0577,18.0577,33800.0
2010-08-19 12:35:00,30.31,30.32,30.3,30.3,65200.0,18.0636,18.0696,18.0577,18.0577,65200.0
2010-08-19 12:40:00,30.31,30.31,30.29,30.29,43400.0,18.0636,18.0636,18.0517,18.0517,43400.0
2010-08-19 12:45:00,30.29,30.33,30.28,30.32,190900.0,18.0517,18.0756,18.0458,18.0696,190900.0
2010-08-19 12:50:00,30.31,30.32,30.28,30.3,12800.0,18.0636,18.0696,18.0458,18.0577,12800.0
2010-08-19 12:55:00,30.29,30.32,30.29,30.32,20400.0,18.0517,18.0696,18.0517,18.0696,20400.0
2010-08-19 13:00:00,30.33,30.36,30.33,30.36,30300.0,18.0756,18.0934,18.0756,18.0934,30300.0
2010-08-19 13:05:00,30.37,30.38,30.36,30.37,6700.0,18.0994,18.1054,18.0934,18.0994,6700.0
2010-08-19 13:10:00,30.38,30.38,30.35,30.35,17700.0,18.1054,18.1054,18.0875,18.0875,17700.0
2010-08-19 13:15:00,30.35,30.35,30.3,30.35,216700.0,18.0875,18.0875,18.0577,18.0875,216700.0
2010-08-19 13:20:00,30.36,30.39,30.36,30.39,22100.0,18.0934,18.1113,18.0934,18.1113,22100.0
2010-08-19 13:25:00,30.39,30.39,30.37,30.37,40100.0,18.1113,18.1113,18.0994,18.0994,40100.0
2010-08-19 13:30:00,30.37,30.38,30.34,30.34,41800.0,18.0994,18.1054,18.0815,18.0815,41800.0
2010-08-19 13:35:00,30.33,30.36,30.32,30.36,8300.0,18.0756,18.0934,18.0696,18.0934,8300.0
2010-08-19 13:40:00,30.35,30.35,30.32,30.32,47500.0,18.0875,18.0875,18.0696,18.0696,47500.0
2010-08-19 13:45:00,30.32,30.34,30.31,30.33,19500.0,18.0696,18.0815,18.0636,18.0756,19500.0
2010-08-19 13:50:00,30.33,30.33,30.31,30.31,18600.0,18.0756,18.0756,18.0636,18.0636,18600.0
2010-08-19 13:55:00,30.32,30.32,30.29,30.3,49400.0,18.0696,18.0696,18.0517,18.0577,49400.0
2010-08-19 14:00:00,30.29,30.29,30.27,30.29,100800.0,18.0517,18.0517,18.0398,18.0517,100800.0
2010-08-19 14:05:00,30.29,30.3,30.27,30.3,34800.0,18.0517,18.0577,18.0398,18.0577,34800.0
2010-08-19 14:10:00,30.31,30.34,30.3,30.34,49500.0,18.0636,18.0815,18.0577,18.0815,49500.0
2010-08-19 14:15:00,30.34,30.35,30.33,30.35,25200.0,18.0815,18.0875,18.0756,18.0875,25200.0
2010-08-19 14:20:00,30.35,30.38,30.35,30.37,66000.0,18.0875,18.1054,18.0875,18.0994,66000.0
2010-08-19 14:25:00,30.36,30.37,30.35,30.36,56200.0,18.0934,18.0994,18.0875,18.0934,56200.0
2010-08-19 14:30:00,30.35,30.4,30.35,30.4,179900.0,18.0875,18.1173,18.0875,18.1173,179900.0
2010-08-19 14:35:00,30.4,30.41,30.36,30.36,54600.0,18.1173,18.1232,18.0934,18.0934,54600.0
2010-08-19 14:40:00,30.35,30.35,30.32,30.35,48200.0,18.0875,18.0875,18.0696,18.0875,48200.0
2010-08-19 14:45:00,30.35,30.36,30.34,30.36,30200.0,18.0875,18.0934,18.0815,18.0934,30200.0
2010-08-19 14:50:00,30.36,30.41,30.36,30.39,70100.0,18.0934,18.1232,18.0934,18.1113,70100.0
2010-08-19 14:55:00,30.39,30.39,30.36,30.36,96400.0,18.1113,18.1113,18.0934,18.0934,96400.0
2010-08-19 15:00:00,30.36,30.37,30.34,30.35,66500.0,18.0934,18.0994,18.0815,18.0875,66500.0
2010-08-19 15:05:00,30.36,30.41,30.35,30.4,58700.0,18.0934,18.1232,18.0875,18.1173,58700.0
2010-08-19 15:10:00,30.4,30.42,30.39,30.42,24300.0,18.1173,18.1292,18.1113,18.1292,24300.0
2010-08-19 15:15:00,30.43,30.5,30.43,30.5,159100.0,18.1352,18.1769,18.1352,18.1769,159100.0
2010-08-19 15:20:00,30.47,30.5,30.44,30.5,293700.0,18.159,18.1769,18.1411,18.1769,293700.0
2010-08-19 15:25:00,30.5,30.5,30.42,30.42,191600.0,18.1769,18.1769,18.1292,18.1292,191600.0
2010-08-19 15:30:00,30.42,30.47,30.41,30.47,91700.0,18.1292,18.159,18.1232,18.159,91700.0
2010-08-19 15:35:00,30.47,30.47,30.39,30.4,164200.0,18.159,18.159,18.1113,18.1173,164200.0
2010-08-19 15:40:00,30.4,30.41,30.37,30.39,79100.0,18.1173,18.1232,18.0994,18.1113,79100.0
2010-08-19 15:45:00,30.4,30.42,30.38,30.39,132200.0,18.1173,18.1292,18.1054,18.1113,132200.0
2010-08-19 15:50:00,30.39,30.44,30.38,30.44,159000.0,18.1113,18.1411,18.1054,18.1411,159000.0
2010-08-19 15:55:00,30.43,30.46,30.39,30.39,696200.0,18.1352,18.153,18.1113,18.1113,696200.0
2010-08-20 09:30:00,30.31,30.34,30.22,30.28,217100.0,18.0636,18.0815,18.01,18.0458,217100.0
2010-08-20 09:35:00,30.29,30.3,30.22,30.23,135900.0,18.0517,18.0577,18.01,18.016,135900.0
2010-08-20 09:40:00,30.23,30.26,30.2,30.23,112200.0,18.016,18.0338,17.9981,18.016,112200.0
2010-08-20 09:45:00,30.23,30.23,30.17,30.17,227900.0,18.016,18.016,17.9802,17.9802,227900.0
2010-08-20 09:50:00,30.17,30.21,30.17,30.21,66700.0,17.9802,18.004,17.9802,18.004,66700.0
2010-08-20 09:55:00,30.22,30.26,30.2,30.25,102100.0,18.01,18.0338,17.9981,18.0279,102100.0
2010-08-20 10:00:00,30.25,30.28,30.24,30.28,111900.0,18.0279,18.0458,18.0219,18.0458,111900.0
2010-08-20 10:05:00,30.29,30.3,30.22,30.23,131900.0,18.0517,18.0577,18.01,18.016,131900.0
2010-08-20 10:10:00,30.23,30.24,30.15,30.18,150600.0,18.016,18.0219,17.9683,17.9862,150600.0
2010-08-20 10:15:00,30.2,30.24,30.19,30.23,29900.0,17.9981,18.0219,17.9921,18.016,29900.0
2010-08-20 10:20:00,30.23,30.23,30.21,30.23,140000.0,18.016,18.016,18.004,18.016,140000.0
2010-08-20 10:25:00,30.23,30.31,30.22,30.23,288700.0,18.016,18.0636,18.01,18.016,288700.0
2010-08-20 10:30:00,30.22,30.28,30.19,30.28,403600.0,18.01,18.0458,17.9921,18.0458,403600.0
2010-08-20 10:35:00,30.28,30.36,30.28,30.29,293900.0,18.0458,18.0934,18.0458,18.0517,293900.0
2010-08-20 10:40:00,30.29,30.3,30.25,30.25,315800.0,18.0517,18.0577,18.0279,18.0279,315800.0
2010-08-20 10:45:00,30.24,30.28,30.23,30.27,52500.0,18.0219,18.0458,18.016,18.0398,52500.0
2010-08-20 10:50:00,30.27,30.27,30.23,30.23,46800.0,18.0398,18.0398,18.016,18.016,46800.0
2010-08-20 10:55:00,30.24,30.26,30.23,30.25,51200.0,18.0219,18.0338,18.016,18.0279,51200.0
2010-08-20 11:00:00,30.25,30.29,30.25,30.29,49400.0,18.0279,18.0517,18.0279,18.0517,49400.0
2010-08-20 11:05:00,30.29,30.36,30.28,30.34,97000.0,18.0517,18.0934,18.0458,18.0815,97000.0
2010-08-20 11:10:00,30.34,30.34,30.28,30.29,135900.0,18.0815,18.0815,18.0458,18.0517,135900.0
2010-08-20 11:15:00,30.28,30.31,30.27,30.3,67000.0,18.0458,18.0636,18.0398,18.0577,67000.0
2010-08-20 11:20:00,30.31,30.36,30.29,30.29,253500.0,18.0636,18.0934,18.0517,18.0517,253500.0
2010-08-20 11:25:00,30.29,30.32,30.29,30.32,74600.0,18.0517,18.0696,18.0517,18.0696,74600.0
2010-08-20 11:30:00,30.32,30.34,30.29,30.34,45800.0,18.0696,18.0815,18.0517,18.0815,45800.0
2010-08-20 11:35:00,30.33,30.33,30.3,30.32,25500.0,18.0756,18.0756,18.0577,18.0696,25500.0
2010-08-20 11:40:00,30.32,30.4,30.32,30.4,83300.0,18.0696,18.1173,18.0696,18.1173,83300.0
2010-08-20 11:45:00,30.4,30.41,30.31,30.31,115000.0,18.1173,18.1232,18.0636,18.0636,115000.0
2010-08-20 11:50:00,30.3,30.3,30.27,30.28,67100.0,18.0577,18.0577,18.0398,18.0458,67100.0
2010-08-20 11:55:00,30.29,30.33,30.28,30.29,96400.0,18.0517,18.0756,18.0458,18.0517,96400.0
2010-08-20 12:00:00,30.29,30.32,30.28,30.32,42000.0,18.0517,18.0696,18.0458,18.0696,42000.0
2010-08-20 12:05:00,30.32,30.33,30.3,30.3,34400.0,18.0696,18.0756,18.0577,18.0577,34400.0
2010-08-20 12:10:00,30.3,30.31,30.3,30.3,127500.0,18.0577,18.0636,18.0577,18.0577,127500.0
2010-08-20 12:15:00,30.29,30.3,30.27,30.3,83300.0,18.0517,18.0577,18.0398,18.0577,83300.0
2010-08-20 12:20:00,30.3,30.35,30.3,30.35,29100.0,18.0577,18.0875,18.0577,18.0875,29100.0
2010-08-20 12:25:00,30.35,30.35,30.34,30.35,12600.0,18.0875,18.0875,18.0815,18.0875,12600.0
2010-08-20 12:30:00,30.35,30.35,30.33,30.34,20500.0,18.0875,18.0875,18.0756,18.0815,20500.0
2010-08-20 12:35:00,30.33,30.33,30.32,30.32,4400.0,18.0756,18.0756,18.0696,18.0696,4400.0
2010-08-20 12:40:00,30.33,30.33,30.3,30.31,7200.0,18.0756,18.0756,18.0577,18.0636,7200.0
2010-08-20 12:45:00,30.3,30.31,30.3,30.3,18000.0,18.0577,18.0636,18.0577,18.0577,18000.0
2010-08-20 12:50:00,30.3,30.3,30.29,30.3,8200.0,18.0577,18.0577,18.0517,18.0577,8200.0
2010-08-20 12:55:00,30.31,30.31,30.3,30.31,46700.0,18.0636,18.0636,18.0577,18.0636,46700.0
2010-08-20 13:00:00,30.31,30.34,30.31,30.33,75300.0,18.0636,18.0815,18.0636,18.0756,75300.0
2010-08-20 13:05:00,30.34,30.36,30.32,30.36,154600.0,18.0815,18.0934,18.0696,18.0934,154600.0
2010-08-20 13:10:00,30.36,30.36,30.33,30.33,54900.0,18.0934,18.0934,18.0756,18.0756,54900.0
2010-08-20 13:15:00,30.32,30.34,30.32,30.33,40000.0,18.0696,18.0815,18.0696,18.0756,40000.0
2010-08-20 13:20:00,30.33,30.33,30.31,30.31,110300.0,18.0756,18.0756,18.0636,18.0636,110300.0
2010-08-20 13:25:00,30.32,30.34,30.3,30.3,53700.0,18.0696,18.0815,18.0577,18.0577,53700.0
2010-08-20 13:30:00,30.31,30.31,30.29,30.29,23700.0,18.0636,18.0636,18.0517,18.0517,23700.0
2010-08-20 13:35:00,30.29,30.31,30.28,30.3,18200.0,18.0517,18.0636,18.0458,18.0577,18200.0
2010-08-20 13:40:00,30.3,30.3,30.29,30.3,18100.0,18.0577,18.0577,18.0517,18.0577,18100.0
2010-08-20 13:45:00,30.3,30.33,30.3,30.32,17800.0,18.0577,18.0756,18.0577,18.0696,17800.0
2010-08-20 13:50:00,30.32,30.34,30.32,30.33,57300.0,18.0696,18.0815,18.0696,18.0756,57300.0
2010-08-20 13:55:00,30.33,30.33,30.3,30.31,29000.0,18.0756,18.0756,18.0577,18.0636,29000.0
2010-08-20 14:00:00,30.31,30.33,30.31,30.32,36900.0,18.0636,18.0756,18.0636,18.0696,36900.0
2010-08-20 14:05:00,30.32,30.34,30.32,30.33,24000.0,18.0696,18.0815,18.0696,18.0756,24000.0
2010-08-20 14:10:00,30.33,30.39,30.33,30.38,94500.0,18.0756,18.1113,18.0756,18.1054,94500.0
2010-08-20 14:15:00,30.38,30.4,30.37,30.38,11700.0,18.1054,18.1173,18.0994,18.1054,11700.0
2010-08-20 14:20:00,30.38,30.4,30.38,30.39,12800.0,18.1054,18.1173,18.1054,18.1113,12800.0
2010-08-20 14:25:00,30.39,30.4,30.38,30.39,18800.0,18.1113,18.1173,18.1054,18.1113,18800.0
2010-08-20 14:30:00,30.4,30.45,30.4,30.43,5300.0,18.1173,18.1471,18.1173,18.1352,5300.0
2010-08-20 14:35:00,30.42,30.44,30.42,30.43,173600.0,18.1292,18.1411,18.1292,18.1352,173600.0
2010-08-20 14:40:00,30.43,30.43,30.4,30.43,49200.0,18.1352,18.1352,18.1173,18.1352,49200.0
2010-08-20 14:45:00,30.43,30.46,30.41,30.43,137200.0,18.1352,18.153,18.1232,18.1352,137200.0
2010-08-20 14:50:00,30.43,30.48,30.43,30.46,41200.0,18.1352,18.165,18.1352,18.153,41200.0
2010-08-20 14:55:00,30.47,30.47,30.42,30.43,49200.0,18.159,18.159,18.1292,18.1352,49200.0
2010-08-20 15:00:00,30.43,30.44,30.42,30.43,15500.0,18.1352,18.1411,18.1292,18.1352,15500.0
2010-08-20 15:05:00,30.43,30.44,30.41,30.43,9700.0,18.1352,18.1411,18.1232,18.1352,9700.0
2010-08-20 15:10:00,30.44,30.48,30.43,30.48,41300.0,18.1411,18.165,18.1352,18.165,41300.0
2010-08-20 15:15:00,30.49,30.49,30.45,30.46,75400.0,18.1709,18.1709,18.1471,18.153,75400.0
2010-08-20 15:20:00,30.46,30.47,30.42,30.47,68300.0,18.153,18.159,18.1292,18.159,68300.0
2010-08-20 15:25:00,30.47,30.49,30.46,30.48,124900.0,18.159,18.1709,18.153,18.165,124900.0
2010-08-20 15:30:00,30.49,30.52,30.48,30.48,223000.0,18.1709,18.1888,18.165,18.165,223000.0
2010-08-20 15:35:00,30.48,30.5,30.43,30.44,95000.0,18.165,18.1769,18.1352,18.1411,95000.0
2010-08-20 15:40:00,30.44,30.5,30.44,30.48,99400.0,18.1411,18.1769,18.1411,18.165,99400.0
2010-08-20 15:45:00,30.48,30.51,30.45,30.46,184000.0,18.165,18.1828,18.1471,18.153,184000.0
2010-08-20 15:50:00,30.46,30.52,30.46,30.52,436800.0,18.153,18.1888,18.153,18.1888,436800.0
2010-08-20 15:55:00,30.52,30.53,30.45,30.46,902200.0,18.1888,18.1948,18.1471,18.153,902200.0
2010-08-23 09:30:00,30.55,30.63,30.54,30.61,125400.0,18.2067,18.2543,18.2007,18.2424,125400.0
2010-08-23 09:35:00,30.61,30.73,30.61,30.71,169300.0,18.2424,18.3139,18.2424,18.302,169300.0
2010-08-23 09:40:00,30.72,30.75,30.68,30.74,98500.0,18.308,18.3259,18.2841,18.3199,98500.0
2010-08-23 09:45:00,30.74,30.79,30.74,30.79,147700.0,18.3199,18.3497,18.3199,18.3497,147700.0
2010-08-23 09:50:00,30.78,30.83,30.78,30.83,232800.0,18.3437,18.3735,18.3437,18.3735,232800.0
2010-08-23 09:55:00,30.83,30.84,30.81,30.83,143700.0,18.3735,18.3795,18.3616,18.3735,143700.0
2010-08-23 10:00:00,30.84,30.89,30.83,30.88,327200.0,18.3795,18.4093,18.3735,18.4033,327200.0
2010-08-23 10:05:00,30.88,30.89,30.86,30.88,78800.0,18.4033,18.4093,18.3914,18.4033,78800.0
2010-08-23 10:10:00,30.87,30.91,30.86,30.9,91800.0,18.3974,18.4212,18.3914,18.4153,91800.0
2010-08-23 10:15:00,30.9,30.91,30.86,30.86,62700.0,18.4153,18.4212,18.3914,18.3914,62700.0
2010-08-23 10:20:00,30.86,30.87,30.79,30.83,106000.0,18.3914,18.3974,18.3497,18.3735,106000.0
2010-08-23 10:25:00,30.83,30.85,30.82,30.85,99900.0,18.3735,18.3855,18.3676,18.3855,99900.0
2010-08-23 10:30:00,30.85,30.87,30.85,30.86,58100.0,18.3855,18.3974,18.3855,18.3914,58100.0
2010-08-23 10:35:00,30.86,30.87,30.85,30.87,21000.0,18.3914,18.3974,18.3855,18.3974,21000.0
2010-08-23 10:40:00,30.86,30.89,30.82,30.82,69200.0,18.3914,18.4093,18.3676,18.3676,69200.0
2010-08-23 10:45:00,30.82,30.83,30.8,30.81,105600.0,18.3676,18.3735,18.3557,18.3616,105600.0
2010-08-23 10:50:00,30.81,30.82,30.77,30.79,53900.0,18.3616,18.3676,18.3378,18.3497,53900.0
2010-08-23 10:55:00,30.79,30.81,30.79,30.81,22800.0,18.3497,18.3616,18.3497,18.3616,22800.0
2010-08-23 11:00:00,30.81,30.81,30.71,30.71,66700.0,18.3616,18.3616,18.302,18.302,66700.0
2010-08-23 11:05:00,30.71,30.76,30.68,30.75,176400.0,18.302,18.3318,18.2841,18.3259,176400.0
2010-08-23 11:10:00,30.75,30.76,30.74,30.76,37200.0,18.3259,18.3318,18.3199,18.3318,37200.0
2010-08-23 11:15:00,30.75,30.75,30.71,30.73,59000.0,18.3259,18.3259,18.302,18.3139,59000.0
2010-08-23 11:20:00,30.72,30.73,30.68,30.69,64900.0,18.308,18.3139,18.2841,18.2901,64900.0
2010-08-23 11:25:00,30.69,30.69,30.67,30.69,17900.0,18.2901,18.2901,18.2782,18.2901,17900.0
2010-08-23 11:30:00,30.69,30.7,30.68,30.68,41700.0,18.2901,18.2961,18.2841,18.2841,41700.0
2010-08-23 11:35:00,30.69,30.69,30.65,30.65,33800.0,18.2901,18.2901,18.2663,18.2663,33800.0
2010-08-23 11:40:00,30.66,30.67,30.64,30.66,19200.0,18.2722,18.2782,18.2603,18.2722,19200.0
2010-08-23 11:45:00,30.67,30.68,30.66,30.66,49400.0,18.2782,18.2841,18.2722,18.2722,49400.0
2010-08-23 11:50:00,30.66,30.67,30.65,30.65,15200.0,18.2722,18.2782,18.2663,18.2663,15200.0
2010-08-23 11:55:00,30.65,30.66,30.63,30.64,18400.0,18.2663,18.2722,18.2543,18.2603,18400.0
2010-08-23 12:00:00,30.64,30.65,30.63,30.65,44800.0,18.2603,18.2663,18.2543,18.2663,44800.0
2010-08-23 12:05:00,30.65,30.69,30.65,30.69,30600.0,18.2663,18.2901,18.2663,18.2901,30600.0
2010-08-23 12:10:00,30.69,30.75,30.68,30.75,134000.0,18.2901,18.3259,18.2841,18.3259,134000.0
2010-08-23 12:15:00,30.75,30.78,30.75,30.78,74400.0,18.3259,18.3437,18.3259,18.3437,74400.0
2010-08-23 12:20:00,30.78,30.78,30.76,30.76,24800.0,18.3437,18.3437,18.3318,18.3318,24800.0
2010-08-23 12:25:00,30.76,30.77,30.76,30.76,33100.0,18.3318,18.3378,18.3318,18.3318,33100.0
2010-08-23 12:30:00,30.77,30.78,30.76,30.76,20300.0,18.3378,18.3437,18.3318,18.3318,20300.0
2010-08-23 12:35:00,30.75,30.76,30.75,30.75,1700.0,18.3259,18.3318,18.3259,18.3259,1700.0
2010-08-23 12:40:00,30.75,30.76,30.72,30.72,28500.0,18.3259,18.3318,18.308,18.308,28500.0
2010-08-23 12:45:00,30.72,30.74,30.72,30.74,9400.0,18.308,18.3199,18.308,18.3199,9400.0
2010-08-23 12:50:00,30.75,30.76,30.74,30.76,3600.0,18.3259,18.3318,18.3199,18.3318,3600.0
2010-08-23 12:55:00,30.76,30.76,30.74,30.74,11400.0,18.3318,18.3318,18.3199,18.3199,11400.0
2010-08-23 13:00:00,30.74,30.74,30.71,30.72,41900.0,18.3199,18.3199,18.302,18.308,41900.0
2010-08-23 13:05:00,30.72,30.73,30.68,30.69,114700.0,18.308,18.3139,18.2841,18.2901,114700.0
2010-08-23 13:10:00,30.69,30.69,30.68,30.69,19000.0,18.2901,18.2901,18.2841,18.2901,19000.0
2010-08-23 13:15:00,30.69,30.73,30.68,30.73,7100.0,18.2901,18.3139,18.2841,18.3139,7100.0
2010-08-23 13:20:00,30.73,30.73,30.7,30.7,26300.0,18.3139,18.3139,18.2961,18.2961,26300.0
2010-08-23 13:25:00,30.7,30.71,30.7,30.71,2000.0,18.2961,18.302,18.2961,18.302,2000.0
2010-08-23 13:30:00,30.71,30.72,30.7,30.71,9000.0,18.302,18.308,18.2961,18.302,9000.0
2010-08-23 13:35:00,30.71,30.71,30.7,30.7,5900.0,18.302,18.302,18.2961,18.2961,5900.0
2010-08-23 13:40:00,30.68,30.69,30.68,30.68,12400.0,18.2841,18.2901,18.2841,18.2841,12400.0
2010-08-23 13:45:00,30.68,30.7,30.68,30.69,9100.0,18.2841,18.2961,18.2841,18.2901,9100.0
2010-08-23 13:50:00,30.69,30.71,30.69,30.69,12200.0,18.2901,18.302,18.2901,18.2901,12200.0
2010-08-23 13:55:00,30.69,30.73,30.69,30.73,16700.0,18.2901,18.3139,18.2901,18.3139,16700.0
2010-08-23 14:00:00,30.72,30.73,30.7,30.71,10700.0,18.308,18.3139,18.2961,18.302,10700.0
2010-08-23 14:05:00,30.71,30.76,30.7,30.76,13800.0,18.302,18.3318,18.2961,18.3318,13800.0
2010-08-23 14:10:00,30.76,30.77,30.74,30.76,30400.0,18.3318,18.3378,18.3199,18.3318,30400.0
2010-08-23 14:15:00,30.76,30.77,30.74,30.75,29700.0,18.3318,18.3378,18.3199,18.3259,29700.0
2010-08-23 14:20:00,30.76,30.76,30.74,30.76,52100.0,18.3318,18.3318,18.3199,18.3318,52100.0
2010-08-23 14:25:00,30.76,30.78,30.76,30.77,31100.0,18.3318,18.3437,18.3318,18.3378,31100.0
2010-08-23 14:30:00,30.78,30.79,30.78,30.78,9000.0,18.3437,18.3497,18.3437,18.3437,9000.0
2010-08-23 14:35:00,30.78,30.8,30.78,30.79,43400.0,18.3437,18.3557,18.3437,18.3497,43400.0
2010-08-23 14:40:00,30.8,30.8,30.77,30.78,49300.0,18.3557,18.3557,18.3378,18.3437,49300.0
2010-08-23 14:45:00,30.77,30.82,30.77,30.81,71700.0,18.3378,18.3676,18.3378,18.3616,71700.0
2010-08-23 14:50:00,30.81,30.82,30.79,30.8,69800.0,18.3616,18.3676,18.3497,18.3557,69800.0
2010-08-23 14:55:00,30.8,30.81,30.79,30.81,25400.0,18.3557,18.3616,18.3497,18.3616,25400.0
2010-08-23 15:00:00,30.81,30.81,30.78,30.8,41000.0,18.3616,18.3616,18.3437,18.3557,41000.0
2010-08-23 15:05:00,30.8,30.81,30.79,30.81,42100.0,18.3557,18.3616,18.3497,18.3616,42100.0
2010-08-23 15:10:00,30.8,30.81,30.8,30.8,7300.0,18.3557,18.3616,18.3557,18.3557,7300.0
2010-08-23 15:15:00,30.8,30.81,30.79,30.79,57800.0,18.3557,18.3616,18.3497,18.3497,57800.0
2010-08-23 15:20:00,30.79,30.8,30.76,30.77,25500.0,18.3497,18.3557,18.3318,18.3378,25500.0
2010-08-23 15:25:00,30.77,30.77,30.71,30.73,97200.0,18.3378,18.3378,18.302,18.3139,97200.0
2010-08-23 15:30:00,30.74,30.75,30.69,30.74,219300.0,18.3199,18.3259,18.2901,18.3199,219300.0
2010-08-23 15:35:00,30.74,30.75,30.66,30.7,108900.0,18.3199,18.3259,18.2722,18.2961,108900.0
2010-08-23 15:40:00,30.7,30.72,30.67,30.67,77300.0,18.2961,18.308,18.2782,18.2782,77300.0
2010-08-23 15:45:00,30.67,30.68,30.65,30.68,122900.0,18.2782,18.2841,18.2663,18.2841,122900.0
2010-08-23 15:50:00,30.68,30.68,30.63,30.64,171600.0,18.2841,18.2841,18.2543,18.2603,171600.0
2010-08-23 15:55:00,30.65,30.67,30.62,30.64,354400.0,18.2663,18.2782,18.2484,18.2603,354400.0
2010-08-24 09:30:00,30.44,30.56,30.36,30.56,176800.0,18.1411,18.2126,18.0934,18.2126,176800.0
2010-08-24 09:35:00,30.54,30.54,30.5,30.51,162100.0,18.2007,18.2007,18.1769,18.1828,162100.0
2010-08-24 09:40:00,30.51,30.55,30.49,30.53,212900.0,18.1828,18.2067,18.1709,18.1948,212900.0
2010-08-24 09:45:00,30.52,30.59,30.51,30.57,188500.0,18.1888,18.2305,18.1828,18.2186,188500.0
2010-08-24 09:50:00,30.58,30.65,30.57,30.58,683700.0,18.2246,18.2663,18.2186,18.2246,683700.0
2010-08-24 09:55:00,30.58,30.61,30.54,30.57,132100.0,18.2246,18.2424,18.2007,18.2186,132100.0
2010-08-24 10:00:00,30.56,30.67,30.39,30.66,698400.0,18.2126,18.2782,18.1113,18.2722,698400.0
2010-08-24 10:05:00,30.66,30.66,30.53,30.54,186600.0,18.2722,18.2722,18.1948,18.2007,186600.0
2010-08-24 10:10:00,30.54,30.6,30.53,30.6,159700.0,18.2007,18.2365,18.1948,18.2365,159700.0
2010-08-24 10:15:00,30.6,30.62,30.54,30.58,165800.0,18.2365,18.2484,18.2007,18.2246,165800.0
2010-08-24 10:20:00,30.58,30.64,30.56,30.61,203800.0,18.2246,18.2603,18.2126,18.2424,203800.0
2010-08-24 10:25:00,30.61,30.67,30.55,30.57,332500.0,18.2424,18.2782,18.2067,18.2186,332500.0
2010-08-24 10:30:00,30.57,30.61,30.53,30.54,73500.0,18.2186,18.2424,18.1948,18.2007,73500.0
2010-08-24 10:35:00,30.53,30.59,30.53,30.59,187000.0,18.1948,18.2305,18.1948,18.2305,187000.0
2010-08-24 10:40:00,30.59,30.64,30.57,30.61,146300.0,18.2305,18.2603,18.2186,18.2424,146300.0
2010-08-24 10:45:00,30.62,30.62,30.58,30.6,67500.0,18.2484,18.2484,18.2246,18.2365,67500.0
2010-08-24 10:50:00,30.6,30.62,30.58,30.59,84100.0,18.2365,18.2484,18.2246,18.2305,84100.0
2010-08-24 10:55:00,30.59,30.7,30.59,30.7,210500.0,18.2305,18.2961,18.2305,18.2961,210500.0
2010-08-24 11:00:00,30.7,30.73,30.68,30.7,137200.0,18.2961,18.3139,18.2841,18.2961,137200.0
2010-08-24 11:05:00,30.71,30.73,30.68,30.68,82400.0,18.302,18.3139,18.2841,18.2841,82400.0
2010-08-24 11:10:00,30.69,30.75,30.67,30.69,220500.0,18.2901,18.3259,18.2782,18.2901,220500.0
2010-08-24 11:15:00,30.7,30.7,30.64,30.69,77000.0,18.2961,18.2961,18.2603,18.2901,77000.0
2010-08-24 11:20:00,30.69,30.77,30.67,30.75,71400.0,18.2901,18.3378,18.2782,18.3259,71400.0
2010-08-24 11:25:00,30.75,30.76,30.73,30.74,57300.0,18.3259,18.3318,18.3139,18.3199,57300.0
2010-08-24 11:30:00,30.74,30.74,30.68,30.69,251100.0,18.3199,18.3199,18.2841,18.2901,251100.0
2010-08-24 11:35:00,30.68,30.74,30.68,30.72,170700.0,18.2841,18.3199,18.2841,18.308,170700.0
2010-08-24 11:40:00,30.72,30.75,30.72,30.72,63300.0,18.308,18.3259,18.308,18.308,63300.0
2010-08-24 11:45:00,30.72,30.73,30.71,30.72,53300.0,18.308,18.3139,18.302,18.308,53300.0
2010-08-24 11:50:00,30.71,30.72,30.7,30.71,83600.0,18.302,18.308,18.2961,18.302,83600.0
2010-08-24 11:55:00,30.71,30.72,30.7,30.7,52200.0,18.302,18.308,18.2961,18.2961,52200.0
2010-08-24 12:00:00,30.7,30.72,30.7,30.72,39900.0,18.2961,18.308,18.2961,18.308,39900.0
2010-08-24 12:05:00,30.72,30.73,30.7,30.72,96300.0,18.308,18.3139,18.2961,18.308,96300.0
2010-08-24 12:10:00,30.72,30.74,30.71,30.72,38700.0,18.308,18.3199,18.302,18.308,38700.0
2010-08-24 12:15:00,30.71,30.72,30.7,30.71,33000.0,18.302,18.308,18.2961,18.302,33000.0
2010-08-24 12:20:00,30.71,30.72,30.67,30.7,115800.0,18.302,18.308,18.2782,18.2961,115800.0
2010-08-24 12:25:00,30.71,30.72,30.68,30.69,123700.0,18.302,18.308,18.2841,18.2901,123700.0
2010-08-24 12:30:00,30.69,30.73,30.69,30.72,48200.0,18.2901,18.3139,18.2901,18.308,48200.0
2010-08-24 12:35:00,30.72,30.73,30.71,30.73,35100.0,18.308,18.3139,18.302,18.3139,35100.0
2010-08-24 12:40:00,30.72,30.73,30.71,30.73,87800.0,18.308,18.3139,18.302,18.3139,87800.0
2010-08-24 12:45:00,30.72,30.73,30.71,30.71,51100.0,18.308,18.3139,18.302,18.302,51100.0
2010-08-24 12:50:00,30.71,30.71,30.68,30.7,129000.0,18.302,18.302,18.2841,18.2961,129000.0
2010-08-24 12:55:00,30.7,30.73,30.69,30.71,55400.0,18.2961,18.3139,18.2901,18.302,55400.0
2010-08-24 13:00:00,30.71,30.71,30.69,30.7,55900.0,18.302,18.302,18.2901,18.2961,55900.0
2010-08-24 13:05:00,30.69,30.71,30.69,30.7,42100.0,18.2901,18.302,18.2901,18.2961,42100.0
2010-08-24 13:10:00,30.7,30.73,30.7,30.72,62000.0,18.2961,18.3139,18.2961,18.308,62000.0
2010-08-24 13:15:00,30.72,30.75,30.72,30.74,30400.0,18.308,18.3259,18.308,18.3199,30400.0
2010-08-24 13:20:00,30.75,30.75,30.73,30.74,25300.0,18.3259,18.3259,18.3139,18.3199,25300.0
2010-08-24 13:25:00,30.73,30.78,30.73,30.78,24100.0,18.3139,18.3437,18.3139,18.3437,24100.0
2010-08-24 13:30:00,30.78,30.78,30.74,30.75,65100.0,18.3437,18.3437,18.3199,18.3259,65100.0
2010-08-24 13:35:00,30.75,30.77,30.74,30.76,25800.0,18.3259,18.3378,18.3199,18.3318,25800.0
2010-08-24 13:40:00,30.77,30.79,30.7,30.7,85700.0,18.3378,18.3497,18.2961,18.2961,85700.0
2010-08-24 13:45:00,30.69,30.72,30.68,30.69,133800.0,18.2901,18.308,18.2841,18.2901,133800.0
2010-08-24 13:50:00,30.7,30.71,30.68,30.68,54600.0,18.2961,18.302,18.2841,18.2841,54600.0
2010-08-24 13:55:00,30.69,30.71,30.67,30.7,42200.0,18.2901,18.302,18.2782,18.2961,42200.0
2010-08-24 14:00:00,30.7,30.73,30.68,30.72,75300.0,18.2961,18.3139,18.2841,18.308,75300.0
2010-08-24 14:05:00,30.72,30.73,30.71,30.72,47000.0,18.308,18.3139,18.302,18.308,47000.0
2010-08-24 14:10:00,30.72,30.74,30.7,30.74,29500.0,18.308,18.3199,18.2961,18.3199,29500.0
2010-08-24 14:15:00,30.74,30.79,30.74,30.77,119100.0,18.3199,18.3497,18.3199,18.3378,119100.0
2010-08-24 14:20:00,30.78,30.79,30.77,30.78,43800.0,18.3437,18.3497,18.3378,18.3437,43800.0
2010-08-24 14:25:00,30.79,30.8,30.74,30.76,313000.0,18.3497,18.3557,18.3199,18.3318,313000.0
2010-08-24 14:30:00,30.75,30.76,30.72,30.73,252800.0,18.3259,18.3318,18.308,18.3139,252800.0
2010-08-24 14:35:00,30.74,30.8,30.73,30.8,117500.0,18.3199,18.3557,18.3139,18.3557,117500.0
2010-08-24 14:40:00,30.8,30.81,30.78,30.8,151100.0,18.3557,18.3616,18.3437,18.3557,151100.0
2010-08-24 14:45:00,30.8,30.83,30.77,30.79,228600.0,18.3557,18.3735,18.3378,18.3497,228600.0
2010-08-24 14:50:00,30.8,30.82,30.78,30.81,130000.0,18.3557,18.3676,18.3437,18.3616,130000.0
2010-08-24 14:55:00,30.8,30.84,30.78,30.83,144400.0,18.3557,18.3795,18.3437,18.3735,144400.0
2010-08-24 15:00:00,30.83,30.86,30.81,30.86,90800.0,18.3735,18.3914,18.3616,18.3914,90800.0
2010-08-24 15:05:00,30.86,30.91,30.85,30.9,89400.0,18.3914,18.4212,18.3855,18.4153,89400.0
2010-08-24 15:10:00,30.89,30.91,30.88,30.89,134400.0,18.4093,18.4212,18.4033,18.4093,134400.0
2010-08-24 15:15:00,30.89,30.9,30.87,30.88,107500.0,18.4093,18.4153,18.3974,18.4033,107500.0
2010-08-24 15:20:00,30.88,30.9,30.83,30.9,132900.0,18.4033,18.4153,18.3735,18.4153,132900.0
2010-08-24 15:25:00,30.9,30.93,30.83,30.84,901700.0,18.4153,18.4331,18.3735,18.3795,901700.0
2010-08-24 15:30:00,30.84,30.85,30.82,30.83,139300.0,18.3795,18.3855,18.3676,18.3735,139300.0
2010-08-24 15:35:00,30.83,30.84,30.76,30.78,541600.0,18.3735,18.3795,18.3318,18.3437,541600.0
2010-08-24 15:40:00,30.78,30.8,30.76,30.78,209500.0,18.3437,18.3557,18.3318,18.3437,209500.0
2010-08-24 15:45:00,30.78,30.8,30.73,30.78,368700.0,18.3437,18.3557,18.3139,18.3437,368700.0
2010-08-24 15:50:00,30.78,30.8,30.71,30.72,400700.0,18.3437,18.3557,18.302,18.308,400700.0
2010-08-24 15:55:00,30.71,30.74,30.7,30.72,1602700.0,18.302,18.3199,18.2961,18.308,1602700.0
2010-08-25 09:30:00,30.6,30.67,30.5,30.62,149300.0,18.2365,18.2782,18.1769,18.2484,149300.0
2010-08-25 09:35:00,30.62,30.7,30.51,30.64,187700.0,18.2484,18.2961,18.1828,18.2603,187700.0
2010-08-25 09:40:00,30.64,30.68,30.53,30.54,121900.0,18.2603,18.2841,18.1948,18.2007,121900.0
2010-08-25 09:45:00,30.55,30.55,30.49,30.5,134700.0,18.2067,18.2067,18.1709,18.1769,134700.0
2010-08-25 09:50:00,30.5,30.5,30.46,30.49,127400.0,18.1769,18.1769,18.153,18.1709,127400.0
2010-08-25 09:55:00,30.49,30.5,30.45,30.49,115700.0,18.1709,18.1769,18.1471,18.1709,115700.0
2010-08-25 10:00:00,30.48,30.49,30.39,30.48,298200.0,18.165,18.1709,18.1113,18.165,298200.0
2010-08-25 10:05:00,30.48,30.53,30.47,30.52,213300.0,18.165,18.1948,18.159,18.1888,213300.0
2010-08-25 10:10:00,30.52,30.52,30.46,30.48,77600.0,18.1888,18.1888,18.153,18.165,77600.0
2010-08-25 10:15:00,30.49,30.53,30.43,30.44,82700.0,18.1709,18.1948,18.1352,18.1411,82700.0
2010-08-25 10:20:00,30.44,30.49,30.44,30.44,136800.0,18.1411,18.1709,18.1411,18.1411,136800.0
2010-08-25 10:25:00,30.44,30.44,30.41,30.43,109800.0,18.1411,18.1411,18.1232,18.1352,109800.0
2010-08-25 10:30:00,30.43,30.45,30.39,30.4,87800.0,18.1352,18.1471,18.1113,18.1173,87800.0
2010-08-25 10:35:00,30.4,30.42,30.35,30.37,224500.0,18.1173,18.1292,18.0875,18.0994,224500.0
2010-08-25 10:40:00,30.37,30.4,30.36,30.39,94700.0,18.0994,18.1173,18.0934,18.1113,94700.0
2010-08-25 10:45:00,30.39,30.4,30.37,30.4,87800.0,18.1113,18.1173,18.0994,18.1173,87800.0
2010-08-25 10:50:00,30.41,30.41,30.37,30.37,107300.0,18.1232,18.1232,18.0994,18.0994,107300.0
2010-08-25 10:55:00,30.37,30.45,30.37,30.39,126600.0,18.0994,18.1471,18.0994,18.1113,126600.0
2010-08-25 11:00:00,30.39,30.52,30.39,30.48,243100.0,18.1113,18.1888,18.1113,18.165,243100.0
2010-08-25 11:05:00,30.48,30.56,30.47,30.55,126800.0,18.165,18.2126,18.159,18.2067,126800.0
2010-08-25 11:10:00,30.55,30.55,30.45,30.51,140500.0,18.2067,18.2067,18.1471,18.1828,140500.0
2010-08-25 11:15:00,30.5,30.56,30.49,30.56,67100.0,18.1769,18.2126,18.1709,18.2126,67100.0
2010-08-25 11:20:00,30.55,30.58,30.53,30.54,165900.0,18.2067,18.2246,18.1948,18.2007,165900.0
2010-08-25 11:25:00,30.55,30.58,30.51,30.55,77000.0,18.2067,18.2246,18.1828,18.2067,77000.0
2010-08-25 11:30:00,30.55,30.56,30.51,30.51,74900.0,18.2067,18.2126,18.1828,18.1828,74900.0
2010-08-25 11:35:00,30.52,30.53,30.5,30.5,49200.0,18.1888,18.1948,18.1769,18.1769,49200.0
2010-08-25 11:40:00,30.5,30.52,30.49,30.49,67300.0,18.1769,18.1888,18.1709,18.1709,67300.0
2010-08-25 11:45:00,30.49,30.5,30.45,30.45,44900.0,18.1709,18.1769,18.1471,18.1471,44900.0
2010-08-25 11:50:00,30.46,30.49,30.45,30.49,47600.0,18.153,18.1709,18.1471,18.1709,47600.0
2010-08-25 11:55:00,30.49,30.52,30.47,30.47,59000.0,18.1709,18.1888,18.159,18.159,59000.0
2010-08-25 12:00:00,30.48,30.51,30.47,30.51,43600.0,18.165,18.1828,18.159,18.1828,43600.0
2010-08-25 12:05:00,30.51,30.52,30.47,30.49,80500.0,18.1828,18.1888,18.159,18.1709,80500.0
2010-08-25 12:10:00,30.5,30.51,30.48,30.48,74300.0,18.1769,18.1828,18.165,18.165,74300.0
2010-08-25 12:15:00,30.47,30.49,30.45,30.48,35100.0,18.159,18.1709,18.1471,18.165,35100.0
2010-08-25 12:20:00,30.48,30.5,30.47,30.49,34500.0,18.165,18.1769,18.159,18.1709,34500.0
2010-08-25 12:25:00,30.49,30.51,30.49,30.5,30300.0,18.1709,18.1828,18.1709,18.1769,30300.0
2010-08-25 12:30:00,30.5,30.53,30.46,30.47,87300.0,18.1769,18.1948,18.153,18.159,87300.0
2010-08-25 12:35:00,30.47,30.48,30.46,30.48,39900.0,18.159,18.165,18.153,18.165,39900.0
2010-08-25 12:40:00,30.47,30.47,30.44,30.44,56000.0,18.159,18.159,18.1411,18.1411,56000.0
2010-08-25 12:45:00,30.44,30.44,30.44,30.44,24200.0,18.1411,18.1411,18.1411,18.1411,24200.0
2010-08-25 12:50:00,30.43,30.44,30.4,30.4,74700.0,18.1352,18.1411,18.1173,18.1173,74700.0
2010-08-25 12:55:00,30.4,30.42,30.4,30.4,152900.0,18.1173,18.1292,18.1173,18.1173,152900.0
2010-08-25 13:00:00,30.41,30.44,30.39,30.43,53000.0,18.1232,18.1411,18.1113,18.1352,53000.0
2010-08-25 13:05:00,30.44,30.44,30.41,30.42,36000.0,18.1411,18.1411,18.1232,18.1292,36000.0
2010-08-25 13:10:00,30.42,30.47,30.42,30.44,47200.0,18.1292,18.159,18.1292,18.1411,47200.0
2010-08-25 13:15:00,30.45,30.47,30.42,30.47,48600.0,18.1471,18.159,18.1292,18.159,48600.0
2010-08-25 13:20:00,30.46,30.47,30.42,30.45,66400.0,18.153,18.159,18.1292,18.1471,66400.0
2010-08-25 13:25:00,30.45,30.46,30.42,30.42,37800.0,18.1471,18.153,18.1292,18.1292,37800.0
2010-08-25 13:30:00,30.42,30.46,30.42,30.45,41500.0,18.1292,18.153,18.1292,18.1471,41500.0
2010-08-25 13:35:00,30.45,30.48,30.44,30.48,69400.0,18.1471,18.165,18.1411,18.165,69400.0
2010-08-25 13:40:00,30.47,30.52,30.46,30.51,62100.0,18.159,18.1888,18.153,18.1828,62100.0
2010-08-25 13:45:00,30.52,30.52,30.49,30.5,60400.0,18.1888,18.1888,18.1709,18.1769,60400.0
2010-08-25 13:50:00,30.51,30.52,30.48,30.51,57900.0,18.1828,18.1888,18.165,18.1828,57900.0
2010-08-25 13:55:00,30.52,30.54,30.52,30.53,44100.0,18.1888,18.2007,18.1888,18.1948,44100.0
2010-08-25 14:00:00,30.53,30.57,30.52,30.57,88700.0,18.1948,18.2186,18.1888,18.2186,88700.0
2010-08-25 14:05:00,30.57,30.61,30.57,30.59,387900.0,18.2186,18.2424,18.2186,18.2305,387900.0
2010-08-25 14:10:00,30.58,30.6,30.56,30.59,84000.0,18.2246,18.2365,18.2126,18.2305,84000.0
2010-08-25 14:15:00,30.59,30.59,30.56,30.56,59600.0,18.2305,18.2305,18.2126,18.2126,59600.0
2010-08-25 14:20:00,30.57,30.57,30.55,30.56,48400.0,18.2186,18.2186,18.2067,18.2126,48400.0
2010-08-25 14:25:00,30.55,30.58,30.54,30.57,177000.0,18.2067,18.2246,18.2007,18.2186,177000.0
2010-08-25 14:30:00,30.57,30.62,30.55,30.61,64900.0,18.2186,18.2484,18.2067,18.2424,64900.0
2010-08-25 14:35:00,30.61,30.67,30.59,30.63,122200.0,18.2424,18.2782,18.2305,18.2543,122200.0
2010-08-25 14:40:00,30.63,30.67,30.63,30.64,158600.0,18.2543,18.2782,18.2543,18.2603,158600.0
2010-08-25 14:45:00,30.65,30.68,30.64,30.64,105300.0,18.2663,18.2841,18.2603,18.2603,105300.0
2010-08-25 14:50:00,30.65,30.66,30.62,30.66,87400.0,18.2663,18.2722,18.2484,18.2722,87400.0
2010-08-25 14:55:00,30.66,30.7,30.64,30.7,62500.0,18.2722,18.2961,18.2603,18.2961,62500.0
2010-08-25 15:00:00,30.7,30.72,30.64,30.64,59300.0,18.2961,18.308,18.2603,18.2603,59300.0
2010-08-25 15:05:00,30.64,30.66,30.63,30.63,71000.0,18.2603,18.2722,18.2543,18.2543,71000.0
2010-08-25 15:10:00,30.63,30.68,30.63,30.66,35200.0,18.2543,18.2841,18.2543,18.2722,35200.0
2010-08-25 15:15:00,30.65,30.67,30.6,30.61,76300.0,18.2663,18.2782,18.2365,18.2424,76300.0
2010-08-25 15:20:00,30.61,30.63,30.59,30.62,93200.0,18.2424,18.2543,18.2305,18.2484,93200.0
2010-08-25 15:25:00,30.61,30.63,30.6,30.6,73500.0,18.2424,18.2543,18.2365,18.2365,73500.0
2010-08-25 15:30:00,30.6,30.69,30.59,30.69,235600.0,18.2365,18.2901,18.2305,18.2901,235600.0
2010-08-25 15:35:00,30.69,30.73,30.68,30.7,114600.0,18.2901,18.3139,18.2841,18.2961,114600.0
2010-08-25 15:40:00,30.7,30.76,30.68,30.75,118300.0,18.2961,18.3318,18.2841,18.3259,118300.0
2010-08-25 15:45:00,30.76,30.77,30.73,30.74,154600.0,18.3318,18.3378,18.3139,18.3199,154600.0
2010-08-25 15:50:00,30.74,30.76,30.67,30.68,293400.0,18.3199,18.3318,18.2782,18.2841,293400.0
2010-08-25 15:55:00,30.68,30.71,30.67,30.7,669300.0,18.2841,18.302,18.2782,18.2961,669300.0
2010-08-26 09:30:00,30.8,30.8,30.7,30.7,73000.0,18.3557,18.3557,18.2961,18.2961,73000.0
2010-08-26 09:35:00,30.7,30.77,30.68,30.71,68900.0,18.2961,18.3378,18.2841,18.302,68900.0
2010-08-26 09:40:00,30.71,30.74,30.63,30.73,179100.0,18.302,18.3199,18.2543,18.3139,179100.0
2010-08-26 09:45:00,30.73,30.74,30.64,30.64,75600.0,18.3139,18.3199,18.2603,18.2603,75600.0
2010-08-26 09:50:00,30.64,30.64,30.6,30.6,54100.0,18.2603,18.2603,18.2365,18.2365,54100.0
2010-08-26 09:55:00,30.6,30.68,30.6,30.68,61500.0,18.2365,18.2841,18.2365,18.2841,61500.0
2010-08-26 10:00:00,30.67,30.78,30.67,30.77,417100.0,18.2782,18.3437,18.2782,18.3378,417100.0
2010-08-26 10:05:00,30.77,30.77,30.7,30.74,56100.0,18.3378,18.3378,18.2961,18.3199,56100.0
2010-08-26 10:10:00,30.74,30.76,30.71,30.71,270800.0,18.3199,18.3318,18.302,18.302,270800.0
2010-08-26 10:15:00,30.71,30.72,30.68,30.7,45700.0,18.302,18.308,18.2841,18.2961,45700.0
2010-08-26 10:20:00,30.7,30.71,30.65,30.65,57300.0,18.2961,18.302,18.2663,18.2663,57300.0
2010-08-26 10:25:00,30.65,30.7,30.65,30.7,108100.0,18.2663,18.2961,18.2663,18.2961,108100.0
2010-08-26 10:30:00,30.71,30.71,30.7,30.71,34200.0,18.302,18.302,18.2961,18.302,34200.0
2010-08-26 10:35:00,30.71,30.74,30.71,30.73,19000.0,18.302,18.3199,18.302,18.3139,19000.0
2010-08-26 10:40:00,30.73,30.77,30.72,30.76,23900.0,18.3139,18.3378,18.308,18.3318,23900.0
2010-08-26 10:45:00,30.77,30.77,30.75,30.76,138800.0,18.3378,18.3378,18.3259,18.3318,138800.0
2010-08-26 10:50:00,30.75,30.75,30.73,30.74,41200.0,18.3259,18.3259,18.3139,18.3199,41200.0
2010-08-26 10:55:00,30.74,30.76,30.72,30.76,52900.0,18.3199,18.3318,18.308,18.3318,52900.0
2010-08-26 11:00:00,30.76,30.76,30.7,30.71,36000.0,18.3318,18.3318,18.2961,18.302,36000.0
2010-08-26 11:05:00,30.71,30.72,30.6,30.6,128600.0,18.302,18.308,18.2365,18.2365,128600.0
2010-08-26 11:10:00,30.59,30.66,30.57,30.65,91600.0,18.2305,18.2722,18.2186,18.2663,91600.0
2010-08-26 11:15:00,30.64,30.66,30.62,30.65,80300.0,18.2603,18.2722,18.2484,18.2663,80300.0
2010-08-26 11:20:00,30.65,30.65,30.61,30.61,52800.0,18.2663,18.2663,18.2424,18.2424,52800.0
2010-08-26 11:25:00,30.6,30.64,30.59,30.64,16800.0,18.2365,18.2603,18.2305,18.2603,16800.0
2010-08-26 11:30:00,30.64,30.64,30.6,30.62,37400.0,18.2603,18.2603,18.2365,18.2484,37400.0
2010-08-26 11:35:00,30.63,30.65,30.62,30.64,37400.0,18.2543,18.2663,18.2484,18.2603,37400.0
2010-08-26 11:40:00,30.64,30.65,30.6,30.61,73300.0,18.2603,18.2663,18.2365,18.2424,73300.0
2010-08-26 11:45:00,30.63,30.64,30.61,30.61,22200.0,18.2543,18.2603,18.2424,18.2424,22200.0
2010-08-26 11:50:00,30.62,30.63,30.56,30.56,72700.0,18.2484,18.2543,18.2126,18.2126,72700.0
2010-08-26 11:55:00,30.58,30.72,30.58,30.7,453700.0,18.2246,18.308,18.2246,18.2961,453700.0
2010-08-26 12:00:00,30.7,30.7,30.66,30.67,16000.0,18.2961,18.2961,18.2722,18.2782,16000.0
2010-08-26 12:05:00,30.67,30.67,30.66,30.66,13300.0,18.2782,18.2782,18.2722,18.2722,13300.0
2010-08-26 12:10:00,30.66,30.67,30.65,30.65,7900.0,18.2722,18.2782,18.2663,18.2663,7900.0
2010-08-26 12:15:00,30.65,30.67,30.63,30.67,71800.0,18.2663,18.2782,18.2543,18.2782,71800.0
2010-08-26 12:20:00,30.67,30.71,30.67,30.71,8800.0,18.2782,18.302,18.2782,18.302,8800.0
2010-08-26 12:25:00,30.71,30.71,30.69,30.7,5400.0,18.302,18.302,18.2901,18.2961,5400.0
2010-08-26 12:30:00,30.69,30.69,30.63,30.63,153400.0,18.2901,18.2901,18.2543,18.2543,153400.0
2010-08-26 12:35:00,30.64,30.65,30.63,30.63,21100.0,18.2603,18.2663,18.2543,18.2543,21100.0
2010-08-26 12:40:00,30.63,30.63,30.6,30.63,46300.0,18.2543,18.2543,18.2365,18.2543,46300.0
2010-08-26 12:45:00,30.63,30.65,30.62,30.64,22400.0,18.2543,18.2663,18.2484,18.2603,22400.0
2010-08-26 12:50:00,30.65,30.65,30.59,30.6,39600.0,18.2663,18.2663,18.2305,18.2365,39600.0
2010-08-26 12:55:00,30.61,30.65,30.59,30.65,86200.0,18.2424,18.2663,18.2305,18.2663,86200.0
2010-08-26 13:00:00,30.66,30.67,30.6,30.6,12800.0,18.2722,18.2782,18.2365,18.2365,12800.0
2010-08-26 13:05:00,30.59,30.6,30.58,30.58,8100.0,18.2305,18.2365,18.2246,18.2246,8100.0
2010-08-26 13:10:00,30.59,30.59,30.58,30.59,9800.0,18.2305,18.2305,18.2246,18.2305,9800.0
2010-08-26 13:15:00,30.59,30.63,30.59,30.63,18500.0,18.2305,18.2543,18.2305,18.2543,18500.0
2010-08-26 13:20:00,30.63,30.64,30.63,30.64,14500.0,18.2543,18.2603,18.2543,18.2603,14500.0
2010-08-26 13:25:00,30.64,30.64,30.62,30.64,17900.0,18.2603,18.2603,18.2484,18.2603,17900.0
2010-08-26 13:30:00,30.63,30.67,30.63,30.66,16200.0,18.2543,18.2782,18.2543,18.2722,16200.0
2010-08-26 13:35:00,30.66,30.67,30.65,30.66,9800.0,18.2722,18.2782,18.2663,18.2722,9800.0
2010-08-26 13:40:00,30.65,30.66,30.63,30.63,7800.0,18.2663,18.2722,18.2543,18.2543,7800.0
2010-08-26 13:45:00,30.62,30.64,30.61,30.61,4400.0,18.2484,18.2603,18.2424,18.2424,4400.0
2010-08-26 13:50:00,30.62,30.63,30.62,30.63,10600.0,18.2484,18.2543,18.2484,18.2543,10600.0
2010-08-26 13:55:00,30.62,30.62,30.59,30.59,56200.0,18.2484,18.2484,18.2305,18.2305,56200.0
2010-08-26 14:00:00,30.58,30.6,30.57,30.59,61700.0,18.2246,18.2365,18.2186,18.2305,61700.0
2010-08-26 14:05:00,30.59,30.59,30.55,30.55,100400.0,18.2305,18.2305,18.2067,18.2067,100400.0
2010-08-26 14:10:00,30.55,30.55,30.5,30.51,170800.0,18.2067,18.2067,18.1769,18.1828,170800.0
2010-08-26 14:15:00,30.51,30.52,30.49,30.52,206100.0,18.1828,18.1888,18.1709,18.1888,206100.0
2010-08-26 14:20:00,30.53,30.61,30.53,30.56,437300.0,18.1948,18.2424,18.1948,18.2126,437300.0
2010-08-26 14:25:00,30.56,30.6,30.55,30.59,53900.0,18.2126,18.2365,18.2067,18.2305,53900.0
2010-08-26 14:30:00,30.58,30.58,30.52,30.53,76800.0,18.2246,18.2246,18.1888,18.1948,76800.0
2010-08-26 14:35:00,30.55,30.56,30.53,30.56,90300.0,18.2067,18.2126,18.1948,18.2126,90300.0
2010-08-26 14:40:00,30.57,30.59,30.56,30.58,22800.0,18.2186,18.2305,18.2126,18.2246,22800.0
2010-08-26 14:45:00,30.57,30.57,30.51,30.53,84400.0,18.2186,18.2186,18.1828,18.1948,84400.0
2010-08-26 14:50:00,30.53,30.56,30.53,30.54,15200.0,18.1948,18.2126,18.1948,18.2007,15200.0
2010-08-26 14:55:00,30.54,30.54,30.47,30.49,55000.0,18.2007,18.2007,18.159,18.1709,55000.0
2010-08-26 15:00:00,30.49,30.53,30.48,30.51,150100.0,18.1709,18.1948,18.165,18.1828,150100.0
2010-08-26 15:05:00,30.51,30.53,30.5,30.52,46000.0,18.1828,18.1948,18.1769,18.1888,46000.0
2010-08-26 15:10:00,30.52,30.56,30.52,30.55,306800.0,18.1888,18.2126,18.1888,18.2067,306800.0
2010-08-26 15:15:00,30.55,30.58,30.53,30.57,117100.0,18.2067,18.2246,18.1948,18.2186,117100.0
2010-08-26 15:20:00,30.57,30.61,30.56,30.56,135200.0,18.2186,18.2424,18.2126,18.2126,135200.0
2010-08-26 15:25:00,30.56,30.58,30.54,30.58,62800.0,18.2126,18.2246,18.2007,18.2246,62800.0
2010-08-26 15:30:00,30.57,30.59,30.55,30.57,31900.0,18.2186,18.2305,18.2067,18.2186,31900.0
2010-08-26 15:35:00,30.57,30.6,30.55,30.6,39800.0,18.2186,18.2365,18.2067,18.2365,39800.0
2010-08-26 15:40:00,30.59,30.7,30.59,30.7,300400.0,18.2305,18.2961,18.2305,18.2961,300400.0
2010-08-26 15:45:00,30.69,30.69,30.61,30.64,182100.0,18.2901,18.2901,18.2424,18.2603,182100.0
2010-08-26 15:50:00,30.64,30.66,30.57,30.6,127700.0,18.2603,18.2722,18.2186,18.2365,127700.0
2010-08-26 15:55:00,30.59,30.63,30.55,30.55,349100.0,18.2305,18.2543,18.2067,18.2067,349100.0
2010-08-27 09:30:00,30.57,30.75,30.57,30.66,323300.0,18.2186,18.3259,18.2186,18.2722,323300.0
2010-08-27 09:35:00,30.65,30.68,30.64,30.64,106300.0,18.2663,18.2841,18.2603,18.2603,106300.0
2010-08-27 09:40:00,30.64,30.7,30.63,30.66,97600.0,18.2603,18.2961,18.2543,18.2722,97600.0
2010-08-27 09:45:00,30.66,30.7,30.65,30.66,115700.0,18.2722,18.2961,18.2663,18.2722,115700.0
2010-08-27 09:50:00,30.66,30.7,30.63,30.69,111200.0,18.2722,18.2961,18.2543,18.2901,111200.0
2010-08-27 09:55:00,30.69,30.73,30.62,30.64,162800.0,18.2901,18.3139,18.2484,18.2603,162800.0
2010-08-27 10:00:00,30.65,30.7,30.46,30.6,368100.0,18.2663,18.2961,18.153,18.2365,368100.0
2010-08-27 10:05:00,30.61,30.61,30.43,30.5,306700.0,18.2424,18.2424,18.1352,18.1769,306700.0
2010-08-27 10:10:00,30.5,30.64,30.5,30.57,287200.0,18.1769,18.2603,18.1769,18.2186,287200.0
2010-08-27 10:15:00,30.57,30.67,30.52,30.57,185000.0,18.2186,18.2782,18.1888,18.2186,185000.0
2010-08-27 10:20:00,30.57,30.63,30.53,30.62,108400.0,18.2186,18.2543,18.1948,18.2484,108400.0
2010-08-27 10:25:00,30.62,30.67,30.6,30.64,166400.0,18.2484,18.2782,18.2365,18.2603,166400.0
2010-08-27 10:30:00,30.64,30.76,30.62,30.74,266800.0,18.2603,18.3318,18.2484,18.3199,266800.0
2010-08-27 10:35:00,30.73,30.81,30.67,30.8,88900.0,18.3139,18.3616,18.2782,18.3557,88900.0
2010-08-27 10:40:00,30.8,30.82,30.78,30.78,63500.0,18.3557,18.3676,18.3437,18.3437,63500.0
2010-08-27 10:45:00,30.78,30.82,30.78,30.8,54200.0,18.3437,18.3676,18.3437,18.3557,54200.0
2010-08-27 10:50:00,30.79,30.82,30.77,30.8,219300.0,18.3497,18.3676,18.3378,18.3557,219300.0
2010-08-27 10:55:00,30.79,30.84,30.77,30.84,88100.0,18.3497,18.3795,18.3378,18.3795,88100.0
2010-08-27 11:00:00,30.83,30.86,30.82,30.85,76300.0,18.3735,18.3914,18.3676,18.3855,76300.0
2010-08-27 11:05:00,30.86,30.95,30.84,30.89,241500.0,18.3914,18.4451,18.3795,18.4093,241500.0
2010-08-27 11:10:00,30.89,30.97,30.89,30.96,77100.0,18.4093,18.457,18.4093,18.451,77100.0
2010-08-27 11:15:00,30.96,31.0,30.91,30.91,67000.0,18.451,18.4749,18.4212,18.4212,67000.0
2010-08-27 11:20:00,30.92,30.93,30.86,30.88,110500.0,18.4272,18.4331,18.3914,18.4033,110500.0
2010-08-27 11:25:00,30.88,30.94,30.86,30.94,130200.0,18.4033,18.4391,18.3914,18.4391,130200.0
2010-08-27 11:30:00,30.94,30.95,30.92,30.92,40600.0,18.4391,18.4451,18.4272,18.4272,40600.0
2010-08-27 11:35:00,30.93,30.93,30.87,30.9,43200.0,18.4331,18.4331,18.3974,18.4153,43200.0
2010-08-27 11:40:00,30.91,30.93,30.89,30.93,38600.0,18.4212,18.4331,18.4093,18.4331,38600.0
2010-08-27 11:45:00,30.93,30.98,30.93,30.98,59700.0,18.4331,18.4629,18.4331,18.4629,59700.0
2010-08-27 11:50:00,30.98,30.98,30.95,30.95,38800.0,18.4629,18.4629,18.4451,18.4451,38800.0
2010-08-27 11:55:00,30.96,31.0,30.96,30.99,63400.0,18.451,18.4749,18.451,18.4689,63400.0
2010-08-27 12:00:00,30.99,31.0,30.97,31.0,139000.0,18.4689,18.4749,18.457,18.4749,139000.0
2010-08-27 12:05:00,31.0,31.0,30.99,30.99,40200.0,18.4749,18.4749,18.4689,18.4689,40200.0
2010-08-27 12:10:00,31.0,31.01,30.99,31.01,48000.0,18.4749,18.4808,18.4689,18.4808,48000.0
2010-08-27 12:15:00,31.01,31.03,31.01,31.03,40000.0,18.4808,18.4927,18.4808,18.4927,40000.0
2010-08-27 12:20:00,31.03,31.05,31.02,31.04,55900.0,18.4927,18.5047,18.4868,18.4987,55900.0
2010-08-27 12:25:00,31.03,31.05,31.02,31.04,54500.0,18.4927,18.5047,18.4868,18.4987,54500.0
2010-08-27 12:30:00,31.04,31.06,31.02,31.05,62100.0,18.4987,18.5106,18.4868,18.5047,62100.0
2010-08-27 12:35:00,31.05,31.05,31.0,31.01,61100.0,18.5047,18.5047,18.4749,18.4808,61100.0
2010-08-27 12:40:00,31.01,31.02,30.98,30.99,32000.0,18.4808,18.4868,18.4629,18.4689,32000.0
2010-08-27 12:45:00,30.99,31.0,30.97,30.98,99300.0,18.4689,18.4749,18.457,18.4629,99300.0
2010-08-27 12:50:00,30.99,31.0,30.97,31.0,23800.0,18.4689,18.4749,18.457,18.4749,23800.0
2010-08-27 12:55:00,31.0,31.01,30.98,31.0,140300.0,18.4749,18.4808,18.4629,18.4749,140300.0
2010-08-27 13:00:00,31.0,31.01,30.95,30.95,74300.0,18.4749,18.4808,18.4451,18.4451,74300.0
2010-08-27 13:05:00,30.96,30.97,30.95,30.97,55700.0,18.451,18.457,18.4451,18.457,55700.0
2010-08-27 13:10:00,30.97,31.01,30.96,30.96,52900.0,18.457,18.4808,18.451,18.451,52900.0
2010-08-27 13:15:00,30.96,31.01,30.96,31.01,90800.0,18.451,18.4808,18.451,18.4808,90800.0
2010-08-27 13:20:00,31.01,31.05,31.01,31.03,97200.0,18.4808,18.5047,18.4808,18.4927,97200.0
2010-08-27 13:25:00,31.03,31.08,31.02,31.08,79500.0,18.4927,18.5225,18.4868,18.5225,79500.0
2010-08-27 13:30:00,31.08,31.12,31.07,31.1,113200.0,18.5225,18.5464,18.5166,18.5345,113200.0
2010-08-27 13:35:00,31.1,31.14,31.08,31.08,94500.0,18.5345,18.5583,18.5225,18.5225,94500.0
2010-08-27 13:40:00,31.09,31.1,31.04,31.06,74300.0,18.5285,18.5345,18.4987,18.5106,74300.0
2010-08-27 13:45:00,31.06,31.08,31.02,31.02,62200.0,18.5106,18.5225,18.4868,18.4868,62200.0
2010-08-27 13:50:00,31.02,31.09,31.02,31.08,38300.0,18.4868,18.5285,18.4868,18.5225,38300.0
2010-08-27 13:55:00,31.08,31.1,31.03,31.1,77900.0,18.5225,18.5345,18.4927,18.5345,77900.0
2010-08-27 14:00:00,31.1,31.11,31.07,31.08,66500.0,18.5345,18.5404,18.5166,18.5225,66500.0
2010-08-27 14:05:00,31.07,31.07,31.01,31.04,123100.0,18.5166,18.5166,18.4808,18.4987,123100.0
2010-08-27 14:10:00,31.04,31.05,31.02,31.02,253300.0,18.4987,18.5047,18.4868,18.4868,253300.0
2010-08-27 14:15:00,31.02,31.05,31.01,31.05,60900.0,18.4868,18.5047,18.4808,18.5047,60900.0
2010-08-27 14:20:00,31.05,31.07,31.02,31.02,59000.0,18.5047,18.5166,18.4868,18.4868,59000.0
2010-08-27 14:25:00,31.02,31.04,31.0,31.04,38500.0,18.4868,18.4987,18.4749,18.4987,38500.0
2010-08-27 14:30:00,31.06,31.07,31.04,31.04,58500.0,18.5106,18.5166,18.4987,18.4987,58500.0
2010-08-27 14:35:00,31.04,31.09,31.04,31.09,41800.0,18.4987,18.5285,18.4987,18.5285,41800.0
2010-08-27 14:40:00,31.09,31.12,31.08,31.11,62600.0,18.5285,18.5464,18.5225,18.5404,62600.0
2010-08-27 14:45:00,31.1,31.13,31.06,31.06,42300.0,18.5345,18.5523,18.5106,18.5106,42300.0
2010-08-27 14:50:00,31.06,31.08,31.06,31.06,61800.0,18.5106,18.5225,18.5106,18.5106,61800.0
2010-08-27 14:55:00,31.06,31.08,31.05,31.08,41100.0,18.5106,18.5225,18.5047,18.5225,41100.0
2010-08-27 15:00:00,31.09,31.09,31.06,31.06,64400.0,18.5285,18.5285,18.5106,18.5106,64400.0
2010-08-27 15:05:00,31.06,31.06,31.03,31.03,66400.0,18.5106,18.5106,18.4927,18.4927,66400.0
2010-08-27 15:10:00,31.04,31.07,31.0,31.03,145700.0,18.4987,18.5166,18.4749,18.4927,145700.0
2010-08-27 15:15:00,31.02,31.03,30.98,31.0,132900.0,18.4868,18.4927,18.4629,18.4749,132900.0
2010-08-27 15:20:00,31.0,31.06,30.99,31.06,104500.0,18.4749,18.5106,18.4689,18.5106,104500.0
2010-08-27 15:25:00,31.06,31.09,31.03,31.08,109200.0,18.5106,18.5285,18.4927,18.5225,109200.0
2010-08-27 15:30:00,31.07,31.09,31.02,31.04,157000.0,18.5166,18.5285,18.4868,18.4987,157000.0
2010-08-27 15:35:00,31.05,31.09,31.05,31.06,101500.0,18.5047,18.5285,18.5047,18.5106,101500.0
2010-08-27 15:40:00,31.06,31.12,31.04,31.11,116000.0,18.5106,18.5464,18.4987,18.5404,116000.0
2010-08-27 15:45:00,31.11,31.14,31.07,31.12,181900.0,18.5404,18.5583,18.5166,18.5464,181900.0
2010-08-27 15:50:00,31.13,31.15,31.11,31.11,341000.0,18.5523,18.5642,18.5404,18.5404,341000.0
2010-08-27 15:55:00,31.12,31.15,31.1,31.1,898500.0,18.5464,18.5642,18.5345,18.5345,898500.0
2010-08-30 09:30:00,31.11,31.11,31.03,31.03,70200.0,18.5404,18.5404,18.4927,18.4927,70200.0
2010-08-30 09:35:00,31.04,31.09,31.03,31.08,84700.0,18.4987,18.5285,18.4927,18.5225,84700.0
2010-08-30 09:40:00,31.08,31.11,31.06,31.06,65900.0,18.5225,18.5404,18.5106,18.5106,65900.0
2010-08-30 09:45:00,31.06,31.1,31.05,31.07,44200.0,18.5106,18.5345,18.5047,18.5166,44200.0
2010-08-30 09:50:00,31.07,31.08,31.03,31.05,55200.0,18.5166,18.5225,18.4927,18.5047,55200.0
2010-08-30 09:55:00,31.04,31.09,31.04,31.09,11300.0,18.4987,18.5285,18.4987,18.5285,11300.0
2010-08-30 10:00:00,31.09,31.1,31.06,31.07,25900.0,18.5285,18.5345,18.5106,18.5166,25900.0
2010-08-30 10:05:00,31.07,31.11,31.06,31.1,130900.0,18.5166,18.5404,18.5106,18.5345,130900.0
2010-08-30 10:10:00,31.1,31.14,31.09,31.13,39200.0,18.5345,18.5583,18.5285,18.5523,39200.0
2010-08-30 10:15:00,31.12,31.12,31.01,31.05,72500.0,18.5464,18.5464,18.4808,18.5047,72500.0
2010-08-30 10:20:00,31.05,31.09,31.0,31.01,95400.0,18.5047,18.5285,18.4749,18.4808,95400.0
2010-08-30 10:25:00,31.0,31.05,30.99,31.05,206500.0,18.4749,18.5047,18.4689,18.5047,206500.0
2010-08-30 10:30:00,31.03,31.04,30.99,31.01,51100.0,18.4927,18.4987,18.4689,18.4808,51100.0
2010-08-30 10:35:00,31.01,31.02,30.99,31.01,37800.0,18.4808,18.4868,18.4689,18.4808,37800.0
2010-08-30 10:40:00,31.0,31.0,30.97,30.99,72300.0,18.4749,18.4749,18.457,18.4689,72300.0
2010-08-30 10:45:00,30.99,31.03,30.98,31.02,60000.0,18.4689,18.4927,18.4629,18.4868,60000.0
2010-08-30 10:50:00,31.03,31.04,31.0,31.01,33100.0,18.4927,18.4987,18.4749,18.4808,33100.0
2010-08-30 10:55:00,31.01,31.02,31.0,31.0,33900.0,18.4808,18.4868,18.4749,18.4749,33900.0
2010-08-30 11:00:00,31.01,31.01,30.97,30.97,26300.0,18.4808,18.4808,18.457,18.457,26300.0
2010-08-30 11:05:00,30.97,30.97,30.93,30.95,32300.0,18.457,18.457,18.4331,18.4451,32300.0
2010-08-30 11:10:00,30.95,30.97,30.95,30.96,91300.0,18.4451,18.457,18.4451,18.451,91300.0
2010-08-30 11:15:00,30.96,30.97,30.96,30.97,23600.0,18.451,18.457,18.451,18.457,23600.0
2010-08-30 11:20:00,30.97,30.99,30.93,30.98,85500.0,18.457,18.4689,18.4331,18.4629,85500.0
2010-08-30 11:25:00,30.99,31.02,30.99,31.0,34500.0,18.4689,18.4868,18.4689,18.4749,34500.0
2010-08-30 11:30:00,31.01,31.01,30.96,30.96,39800.0,18.4808,18.4808,18.451,18.451,39800.0
2010-08-30 11:35:00,30.96,30.98,30.93,30.93,24300.0,18.451,18.4629,18.4331,18.4331,24300.0
2010-08-30 11:40:00,30.94,30.94,30.91,30.91,34600.0,18.4391,18.4391,18.4212,18.4212,34600.0
2010-08-30 11:45:00,30.91,30.93,30.89,30.92,96800.0,18.4212,18.4331,18.4093,18.4272,96800.0
2010-08-30 11:50:00,30.92,30.92,30.87,30.88,100700.0,18.4272,18.4272,18.3974,18.4033,100700.0
2010-08-30 11:55:00,30.87,30.89,30.87,30.87,17900.0,18.3974,18.4093,18.3974,18.3974,17900.0
2010-08-30 12:00:00,30.88,30.89,30.87,30.89,22000.0,18.4033,18.4093,18.3974,18.4093,22000.0
2010-08-30 12:05:00,30.89,30.92,30.88,30.92,25400.0,18.4093,18.4272,18.4033,18.4272,25400.0
2010-08-30 12:10:00,30.94,30.94,30.91,30.91,13500.0,18.4391,18.4391,18.4212,18.4212,13500.0
2010-08-30 12:15:00,30.92,30.92,30.91,30.92,7600.0,18.4272,18.4272,18.4212,18.4272,7600.0
2010-08-30 12:20:00,30.92,30.92,30.91,30.91,15400.0,18.4272,18.4272,18.4212,18.4212,15400.0
2010-08-30 12:25:00,30.91,30.92,30.91,30.91,26100.0,18.4212,18.4272,18.4212,18.4212,26100.0
2010-08-30 12:30:00,30.9,30.91,30.9,30.9,14000.0,18.4153,18.4212,18.4153,18.4153,14000.0
2010-08-30 12:35:00,30.89,30.91,30.89,30.91,7900.0,18.4093,18.4212,18.4093,18.4212,7900.0
2010-08-30 12:40:00,30.91,30.91,30.9,30.9,3800.0,18.4212,18.4212,18.4153,18.4153,3800.0
2010-08-30 12:45:00,30.9,30.93,30.89,30.93,24900.0,18.4153,18.4331,18.4093,18.4331,24900.0
2010-08-30 12:50:00,30.93,30.93,30.9,30.91,16900.0,18.4331,18.4331,18.4153,18.4212,16900.0
2010-08-30 12:55:00,30.91,30.92,30.88,30.89,38800.0,18.4212,18.4272,18.4033,18.4093,38800.0
2010-08-30 13:00:00,30.88,30.89,30.87,30.87,30500.0,18.4033,18.4093,18.3974,18.3974,30500.0
2010-08-30 13:05:00,30.87,30.88,30.87,30.88,19500.0,18.3974,18.4033,18.3974,18.4033,19500.0
2010-08-30 13:10:00,30.88,30.88,30.84,30.84,7300.0,18.4033,18.4033,18.3795,18.3795,7300.0
2010-08-30 13:15:00,30.84,30.88,30.84,30.88,22100.0,18.3795,18.4033,18.3795,18.4033,22100.0
2010-08-30 13:20:00,30.87,30.87,30.81,30.83,56700.0,18.3974,18.3974,18.3616,18.3735,56700.0
2010-08-30 13:25:00,30.83,30.83,30.77,30.77,23300.0,18.3735,18.3735,18.3378,18.3378,23300.0
2010-08-30 13:30:00,30.78,30.85,30.78,30.83,190100.0,18.3437,18.3855,18.3437,18.3735,190100.0
2010-08-30 13:35:00,30.82,30.83,30.81,30.81,11400.0,18.3676,18.3735,18.3616,18.3616,11400.0
2010-08-30 13:40:00,30.81,30.86,30.8,30.85,110600.0,18.3616,18.3914,18.3557,18.3855,110600.0
2010-08-30 13:45:00,30.84,30.85,30.82,30.85,25200.0,18.3795,18.3855,18.3676,18.3855,25200.0
2010-08-30 13:50:00,30.85,30.85,30.84,30.84,21200.0,18.3855,18.3855,18.3795,18.3795,21200.0
2010-08-30 13:55:00,30.84,30.86,30.82,30.82,20400.0,18.3795,18.3914,18.3676,18.3676,20400.0
2010-08-30 14:00:00,30.81,30.83,30.8,30.8,27400.0,18.3616,18.3735,18.3557,18.3557,27400.0
2010-08-30 14:05:00,30.8,30.81,30.76,30.77,116800.0,18.3557,18.3616,18.3318,18.3378,116800.0
2010-08-30 14:10:00,30.77,30.8,30.75,30.75,169200.0,18.3378,18.3557,18.3259,18.3259,169200.0
2010-08-30 14:15:00,30.75,30.77,30.75,30.76,32500.0,18.3259,18.3378,18.3259,18.3318,32500.0
2010-08-30 14:20:00,30.77,30.77,30.75,30.76,93600.0,18.3378,18.3378,18.3259,18.3318,93600.0
2010-08-30 14:25:00,30.75,30.82,30.75,30.8,60200.0,18.3259,18.3676,18.3259,18.3557,60200.0
2010-08-30 14:30:00,30.81,30.82,30.79,30.81,50800.0,18.3616,18.3676,18.3497,18.3616,50800.0
2010-08-30 14:35:00,30.8,30.81,30.78,30.8,28000.0,18.3557,18.3616,18.3437,18.3557,28000.0
2010-08-30 14:40:00,30.8,30.81,30.79,30.79,39800.0,18.3557,18.3616,18.3497,18.3497,39800.0
2010-08-30 14:45:00,30.79,30.79,30.77,30.77,27400.0,18.3497,18.3497,18.3378,18.3378,27400.0
2010-08-30 14:50:00,30.77,30.81,30.75,30.81,68500.0,18.3378,18.3616,18.3259,18.3616,68500.0
2010-08-30 14:55:00,30.82,30.82,30.79,30.79,27800.0,18.3676,18.3676,18.3497,18.3497,27800.0
2010-08-30 15:00:00,30.8,30.82,30.78,30.79,35700.0,18.3557,18.3676,18.3437,18.3497,35700.0
2010-08-30 15:05:00,30.79,30.82,30.79,30.8,102600.0,18.3497,18.3676,18.3497,18.3557,102600.0
2010-08-30 15:10:00,30.8,30.8,30.79,30.8,28200.0,18.3557,18.3557,18.3497,18.3557,28200.0
2010-08-30 15:15:00,30.79,30.8,30.75,30.78,133700.0,18.3497,18.3557,18.3259,18.3437,133700.0
2010-08-30 15:20:00,30.78,30.81,30.76,30.79,38400.0,18.3437,18.3616,18.3318,18.3497,38400.0
2010-08-30 15:25:00,30.79,30.81,30.74,30.75,91000.0,18.3497,18.3616,18.3199,18.3259,91000.0
2010-08-30 15:30:00,30.76,30.78,30.73,30.78,126800.0,18.3318,18.3437,18.3139,18.3437,126800.0
2010-08-30 15:35:00,30.77,30.85,30.77,30.84,117700.0,18.3378,18.3855,18.3378,18.3795,117700.0
2010-08-30 15:40:00,30.84,30.85,30.78,30.8,233500.0,18.3795,18.3855,18.3437,18.3557,233500.0
2010-08-30 15:45:00,30.79,30.79,30.73,30.75,150200.0,18.3497,18.3497,18.3139,18.3259,150200.0
2010-08-30 15:50:00,30.74,30.77,30.73,30.73,269200.0,18.3199,18.3378,18.3139,18.3139,269200.0
2010-08-30 15:55:00,30.73,30.74,30.68,30.69,617400.0,18.3139,18.3199,18.2841,18.2901,617400.0
2010-08-31 09:30:00,30.61,30.61,30.55,30.55,65600.0,18.2424,18.2424,18.2067,18.2067,65600.0
2010-08-31 09:35:00,30.55,30.55,30.43,30.46,83600.0,18.2067,18.2067,18.1352,18.153,83600.0
2010-08-31 09:40:00,30.45,30.49,30.4,30.41,171000.0,18.1471,18.1709,18.1173,18.1232,171000.0
2010-08-31 09:45:00,30.41,30.58,30.41,30.56,185700.0,18.1232,18.2246,18.1232,18.2126,185700.0
2010-08-31 09:50:00,30.56,30.59,30.52,30.56,130200.0,18.2126,18.2305,18.1888,18.2126,130200.0
2010-08-31 09:55:00,30.56,30.57,30.51,30.56,64200.0,18.2126,18.2186,18.1828,18.2126,64200.0
2010-08-31 10:00:00,30.55,30.68,30.54,30.6,122300.0,18.2067,18.2841,18.2007,18.2365,122300.0
2010-08-31 10:05:00,30.59,30.69,30.58,30.68,134100.0,18.2305,18.2901,18.2246,18.2841,134100.0
2010-08-31 10:10:00,30.69,30.73,30.69,30.72,15700.0,18.2901,18.3139,18.2901,18.308,15700.0
2010-08-31 10:15:00,30.73,30.74,30.67,30.68,33200.0,18.3139,18.3199,18.2782,18.2841,33200.0
2010-08-31 10:20:00,30.68,30.7,30.63,30.63,56100.0,18.2841,18.2961,18.2543,18.2543,56100.0
2010-08-31 10:25:00,30.63,30.67,30.61,30.67,20000.0,18.2543,18.2782,18.2424,18.2782,20000.0
2010-08-31 10:30:00,30.67,30.75,30.67,30.73,32400.0,18.2782,18.3259,18.2782,18.3139,32400.0
2010-08-31 10:35:00,30.73,30.73,30.63,30.66,134400.0,18.3139,18.3139,18.2543,18.2722,134400.0
2010-08-31 10:40:00,30.67,30.68,30.61,30.68,46200.0,18.2782,18.2841,18.2424,18.2841,46200.0
2010-08-31 10:45:00,30.68,30.68,30.61,30.63,58200.0,18.2841,18.2841,18.2424,18.2543,58200.0
2010-08-31 10:50:00,30.63,30.72,30.63,30.72,28100.0,18.2543,18.308,18.2543,18.308,28100.0
2010-08-31 10:55:00,30.71,30.78,30.71,30.76,35800.0,18.302,18.3437,18.302,18.3318,35800.0
2010-08-31 11:00:00,30.76,30.78,30.74,30.74,48000.0,18.3318,18.3437,18.3199,18.3199,48000.0
2010-08-31 11:05:00,30.75,30.75,30.63,30.65,31800.0,18.3259,18.3259,18.2543,18.2663,31800.0
2010-08-31 11:10:00,30.64,30.7,30.63,30.7,32700.0,18.2603,18.2961,18.2543,18.2961,32700.0
2010-08-31 11:15:00,30.72,30.76,30.72,30.74,61100.0,18.308,18.3318,18.308,18.3199,61100.0
2010-08-31 11:20:00,30.73,30.81,30.73,30.81,25300.0,18.3139,18.3616,18.3139,18.3616,25300.0
2010-08-31 11:25:00,30.81,30.83,30.8,30.82,37100.0,18.3616,18.3735,18.3557,18.3676,37100.0
2010-08-31 11:30:00,30.81,30.83,30.79,30.83,26400.0,18.3616,18.3735,18.3497,18.3735,26400.0
2010-08-31 11:35:00,30.83,30.86,30.81,30.81,61500.0,18.3735,18.3914,18.3616,18.3616,61500.0
2010-08-31 11:40:00,30.81,30.84,30.8,30.8,24400.0,18.3616,18.3795,18.3557,18.3557,24400.0
2010-08-31 11:45:00,30.8,30.81,30.78,30.81,40100.0,18.3557,18.3616,18.3437,18.3616,40100.0
2010-08-31 11:50:00,30.8,30.9,30.8,30.88,77700.0,18.3557,18.4153,18.3557,18.4033,77700.0
2010-08-31 11:55:00,30.88,30.89,30.8,30.81,33400.0,18.4033,18.4093,18.3557,18.3616,33400.0
2010-08-31 12:00:00,30.81,30.83,30.81,30.83,11600.0,18.3616,18.3735,18.3616,18.3735,11600.0
2010-08-31 12:05:00,30.83,30.84,30.81,30.81,31100.0,18.3735,18.3795,18.3616,18.3616,31100.0
2010-08-31 12:10:00,30.81,30.81,30.78,30.78,44000.0,18.3616,18.3616,18.3437,18.3437,44000.0
2010-08-31 12:15:00,30.78,30.79,30.75,30.76,28500.0,18.3437,18.3497,18.3259,18.3318,28500.0
2010-08-31 12:20:00,30.76,30.77,30.74,30.75,36300.0,18.3318,18.3378,18.3199,18.3259,36300.0
2010-08-31 12:25:00,30.75,30.75,30.73,30.74,11800.0,18.3259,18.3259,18.3139,18.3199,11800.0
2010-08-31 12:30:00,30.75,30.76,30.73,30.73,29300.0,18.3259,18.3318,18.3139,18.3139,29300.0
2010-08-31 12:35:00,30.73,30.73,30.7,30.7,17000.0,18.3139,18.3139,18.2961,18.2961,17000.0
2010-08-31 12:40:00,30.7,30.7,30.64,30.66,75900.0,18.2961,18.2961,18.2603,18.2722,75900.0
2010-08-31 12:45:00,30.67,30.69,30.66,30.69,10000.0,18.2782,18.2901,18.2722,18.2901,10000.0
2010-08-31 12:50:00,30.68,30.69,30.67,30.68,22700.0,18.2841,18.2901,18.2782,18.2841,22700.0
2010-08-31 12:55:00,30.68,30.68,30.64,30.66,113300.0,18.2841,18.2841,18.2603,18.2722,113300.0
2010-08-31 13:00:00,30.66,30.71,30.66,30.68,63400.0,18.2722,18.302,18.2722,18.2841,63400.0
2010-08-31 13:05:00,30.68,30.71,30.68,30.7,6700.0,18.2841,18.302,18.2841,18.2961,6700.0
2010-08-31 13:10:00,30.72,30.74,30.71,30.74,9000.0,18.308,18.3199,18.302,18.3199,9000.0
2010-08-31 13:15:00,30.74,30.76,30.73,30.76,99400.0,18.3199,18.3318,18.3139,18.3318,99400.0
2010-08-31 13:20:00,30.76,30.79,30.76,30.78,19000.0,18.3318,18.3497,18.3318,18.3437,19000.0
2010-08-31 13:25:00,30.78,30.82,30.78,30.82,19600.0,18.3437,18.3676,18.3437,18.3676,19600.0
2010-08-31 13:30:00,30.82,30.85,30.81,30.84,47800.0,18.3676,18.3855,18.3616,18.3795,47800.0
2010-08-31 13:35:00,30.84,30.91,30.84,30.88,225200.0,18.3795,18.4212,18.3795,18.4033,225200.0
2010-08-31 13:40:00,30.88,30.89,30.87,30.88,13800.0,18.4033,18.4093,18.3974,18.4033,13800.0
2010-08-31 13:45:00,30.88,30.89,30.85,30.85,17700.0,18.4033,18.4093,18.3855,18.3855,17700.0
2010-08-31 13:50:00,30.86,30.88,30.85,30.88,19700.0,18.3914,18.4033,18.3855,18.4033,19700.0
2010-08-31 13:55:00,30.88,30.9,30.88,30.88,27700.0,18.4033,18.4153,18.4033,18.4033,27700.0
2010-08-31 14:00:00,30.87,30.9,30.82,30.84,74000.0,18.3974,18.4153,18.3676,18.3795,74000.0
2010-08-31 14:05:00,30.84,30.94,30.84,30.91,63400.0,18.3795,18.4391,18.3795,18.4212,63400.0
2010-08-31 14:10:00,30.91,30.93,30.9,30.91,21000.0,18.4212,18.4331,18.4153,18.4212,21000.0
2010-08-31 14:15:00,30.9,30.9,30.81,30.82,83900.0,18.4153,18.4153,18.3616,18.3676,83900.0
2010-08-31 14:20:00,30.8,30.82,30.77,30.77,107300.0,18.3557,18.3676,18.3378,18.3378,107300.0
2010-08-31 14:25:00,30.77,30.85,30.77,30.85,372900.0,18.3378,18.3855,18.3378,18.3855,372900.0
2010-08-31 14:30:00,30.84,30.85,30.82,30.84,812800.0,18.3795,18.3855,18.3676,18.3795,812800.0
2010-08-31 14:35:00,30.84,30.84,30.74,30.77,276000.0,18.3795,18.3795,18.3199,18.3378,276000.0
2010-08-31 14:40:00,30.77,30.77,30.72,30.74,81500.0,18.3378,18.3378,18.308,18.3199,81500.0
2010-08-31 14:45:00,30.74,30.75,30.71,30.72,97000.0,18.3199,18.3259,18.302,18.308,97000.0
2010-08-31 14:50:00,30.72,30.77,30.72,30.75,232700.0,18.308,18.3378,18.308,18.3259,232700.0
2010-08-31 14:55:00,30.75,30.75,30.71,30.72,85200.0,18.3259,18.3259,18.302,18.308,85200.0
2010-08-31 15:00:00,30.71,30.76,30.71,30.74,48100.0,18.302,18.3318,18.302,18.3199,48100.0
2010-08-31 15:05:00,30.74,30.75,30.7,30.74,105400.0,18.3199,18.3259,18.2961,18.3199,105400.0
2010-08-31 15:10:00,30.74,30.75,30.68,30.72,83300.0,18.3199,18.3259,18.2841,18.308,83300.0
2010-08-31 15:15:00,30.72,30.74,30.69,30.74,191000.0,18.308,18.3199,18.2901,18.3199,191000.0
2010-08-31 15:20:00,30.73,30.74,30.7,30.72,105800.0,18.3139,18.3199,18.2961,18.308,105800.0
2010-08-31 15:25:00,30.72,30.73,30.71,30.73,75800.0,18.308,18.3139,18.302,18.3139,75800.0
2010-08-31 15:30:00,30.73,30.76,30.73,30.73,109700.0,18.3139,18.3318,18.3139,18.3139,109700.0
2010-08-31 15:35:00,30.73,30.75,30.64,30.68,249400.0,18.3139,18.3259,18.2603,18.2841,249400.0
2010-08-31 15:40:00,30.68,30.74,30.67,30.71,422000.0,18.2841,18.3199,18.2782,18.302,422000.0
2010-08-31 15:45:00,30.71,30.89,30.71,30.84,639900.0,18.302,18.4093,18.302,18.3795,639900.0
2010-08-31 15:50:00,30.84,30.86,30.75,30.77,167700.0,18.3795,18.3914,18.3259,18.3378,167700.0
2010-08-31 15:55:00,30.78,30.82,30.76,30.8,559900.0,18.3437,18.3676,18.3318,18.3557,559900.0
2010-09-01 09:30:00,31.05,31.13,31.04,31.08,148300.0,18.5047,18.5523,18.4987,18.5225,148300.0
2010-09-01 09:35:00,31.08,31.09,31.0,31.01,84000.0,18.5225,18.5285,18.4749,18.4808,84000.0
2010-09-01 09:40:00,31.0,31.05,30.96,30.98,82100.0,18.4749,18.5047,18.451,18.4629,82100.0
2010-09-01 09:45:00,30.98,31.02,30.95,30.96,75800.0,18.4629,18.4868,18.4451,18.451,75800.0
2010-09-01 09:50:00,30.97,31.1,30.97,31.08,144600.0,18.457,18.5345,18.457,18.5225,144600.0
2010-09-01 09:55:00,31.09,31.11,31.05,31.09,91000.0,18.5285,18.5404,18.5047,18.5285,91000.0
2010-09-01 10:00:00,31.11,31.29,31.09,31.26,378400.0,18.5404,18.6477,18.5285,18.6298,378400.0
2010-09-01 10:05:00,31.26,31.29,31.21,31.24,223800.0,18.6298,18.6477,18.6,18.6179,223800.0
2010-09-01 10:10:00,31.24,31.3,31.23,31.29,316400.0,18.6179,18.6536,18.6119,18.6477,316400.0
2010-09-01 10:15:00,31.3,31.31,31.26,31.27,273300.0,18.6536,18.6596,18.6298,18.6358,273300.0
2010-09-01 10:20:00,31.27,31.28,31.22,31.25,66900.0,18.6358,18.6417,18.606,18.6238,66900.0
2010-09-01 10:25:00,31.24,31.25,31.18,31.19,61100.0,18.6179,18.6238,18.5821,18.5881,61100.0
2010-09-01 10:30:00,31.2,31.27,31.2,31.26,104000.0,18.594,18.6358,18.594,18.6298,104000.0
2010-09-01 10:35:00,31.27,31.28,31.25,31.25,46700.0,18.6358,18.6417,18.6238,18.6238,46700.0
2010-09-01 10:40:00,31.25,31.28,31.24,31.25,120500.0,18.6238,18.6417,18.6179,18.6238,120500.0
2010-09-01 10:45:00,31.27,31.3,31.26,31.29,65900.0,18.6358,18.6536,18.6298,18.6477,65900.0
2010-09-01 10:50:00,31.29,31.34,31.28,31.31,97700.0,18.6477,18.6775,18.6417,18.6596,97700.0
2010-09-01 10:55:00,31.32,31.34,31.32,31.32,82400.0,18.6656,18.6775,18.6656,18.6656,82400.0
2010-09-01 11:00:00,31.33,31.34,31.31,31.31,140400.0,18.6715,18.6775,18.6596,18.6596,140400.0
2010-09-01 11:05:00,31.31,31.34,31.28,31.28,83500.0,18.6596,18.6775,18.6417,18.6417,83500.0
2010-09-01 11:10:00,31.28,31.35,31.28,31.34,89200.0,18.6417,18.6834,18.6417,18.6775,89200.0
2010-09-01 11:15:00,31.34,31.36,31.33,31.36,204200.0,18.6775,18.6894,18.6715,18.6894,204200.0
2010-09-01 11:20:00,31.35,31.36,31.3,31.32,322600.0,18.6834,18.6894,18.6536,18.6656,322600.0
2010-09-01 11:25:00,31.33,31.36,31.33,31.36,40400.0,18.6715,18.6894,18.6715,18.6894,40400.0
2010-09-01 11:30:00,31.36,31.4,31.36,31.4,59700.0,18.6894,18.7132,18.6894,18.7132,59700.0
2010-09-01 11:35:00,31.38,31.4,31.38,31.38,65000.0,18.7013,18.7132,18.7013,18.7013,65000.0
2010-09-01 11:40:00,31.38,31.4,31.37,31.4,24600.0,18.7013,18.7132,18.6954,18.7132,24600.0
2010-09-01 11:45:00,31.41,31.43,31.39,31.4,86800.0,18.7192,18.7311,18.7073,18.7132,86800.0
2010-09-01 11:50:00,31.41,31.46,31.4,31.45,125700.0,18.7192,18.749,18.7132,18.743,125700.0
2010-09-01 11:55:00,31.45,31.45,31.42,31.42,17500.0,18.743,18.743,18.7252,18.7252,17500.0
2010-09-01 12:00:00,31.42,31.44,31.42,31.42,43400.0,18.7252,18.7371,18.7252,18.7252,43400.0
2010-09-01 12:05:00,31.42,31.49,31.42,31.49,81100.0,18.7252,18.7669,18.7252,18.7669,81100.0
2010-09-01 12:10:00,31.48,31.49,31.46,31.48,99200.0,18.7609,18.7669,18.749,18.7609,99200.0
2010-09-01 12:15:00,31.47,31.49,31.47,31.48,69800.0,18.755,18.7669,18.755,18.7609,69800.0
2010-09-01 12:20:00,31.48,31.49,31.45,31.45,54400.0,18.7609,18.7669,18.743,18.743,54400.0
2010-09-01 12:25:00,31.44,31.45,31.41,31.42,132000.0,18.7371,18.743,18.7192,18.7252,132000.0
2010-09-01 12:30:00,31.42,31.44,31.41,31.43,29700.0,18.7252,18.7371,18.7192,18.7311,29700.0
2010-09-01 12:35:00,31.43,31.44,31.43,31.44,20800.0,18.7311,18.7371,18.7311,18.7371,20800.0
2010-09-01 12:40:00,31.43,31.44,31.42,31.43,13700.0,18.7311,18.7371,18.7252,18.7311,13700.0
2010-09-01 12:45:00,31.43,31.44,31.41,31.41,26600.0,18.7311,18.7371,18.7192,18.7192,26600.0
2010-09-01 12:50:00,31.41,31.43,31.4,31.43,28400.0,18.7192,18.7311,18.7132,18.7311,28400.0
2010-09-01 12:55:00,31.43,31.46,31.43,31.45,24800.0,18.7311,18.749,18.7311,18.743,24800.0
2010-09-01 13:00:00,31.46,31.47,31.45,31.46,31100.0,18.749,18.755,18.743,18.749,31100.0
2010-09-01 13:05:00,31.47,31.49,31.46,31.49,54000.0,18.755,18.7669,18.749,18.7669,54000.0
2010-09-01 13:10:00,31.48,31.49,31.45,31.45,124600.0,18.7609,18.7669,18.743,18.743,124600.0
2010-09-01 13:15:00,31.46,31.46,31.45,31.46,18400.0,18.749,18.749,18.743,18.749,18400.0
2010-09-01 13:20:00,31.46,31.48,31.46,31.47,49100.0,18.749,18.7609,18.749,18.755,49100.0
2010-09-01 13:25:00,31.48,31.49,31.47,31.49,48900.0,18.7609,18.7669,18.755,18.7669,48900.0
2010-09-01 13:30:00,31.49,31.5,31.48,31.48,101400.0,18.7669,18.7728,18.7609,18.7609,101400.0
2010-09-01 13:35:00,31.49,31.49,31.46,31.48,37500.0,18.7669,18.7669,18.749,18.7609,37500.0
2010-09-01 13:40:00,31.48,31.5,31.48,31.5,22400.0,18.7609,18.7728,18.7609,18.7728,22400.0
2010-09-01 13:45:00,31.5,31.53,31.48,31.53,38700.0,18.7728,18.7907,18.7609,18.7907,38700.0
2010-09-01 13:50:00,31.53,31.53,31.49,31.52,63600.0,18.7907,18.7907,18.7669,18.7848,63600.0
2010-09-01 13:55:00,31.52,31.52,31.49,31.52,39400.0,18.7848,18.7848,18.7669,18.7848,39400.0
2010-09-01 14:00:00,31.52,31.52,31.49,31.5,34100.0,18.7848,18.7848,18.7669,18.7728,34100.0
2010-09-01 14:05:00,31.5,31.53,31.49,31.49,56000.0,18.7728,18.7907,18.7669,18.7669,56000.0
2010-09-01 14:10:00,31.5,31.5,31.44,31.44,73300.0,18.7728,18.7728,18.7371,18.7371,73300.0
2010-09-01 14:15:00,31.45,31.46,31.44,31.44,34700.0,18.743,18.749,18.7371,18.7371,34700.0
2010-09-01 14:20:00,31.45,31.49,31.44,31.45,94500.0,18.743,18.7669,18.7371,18.743,94500.0
2010-09-01 14:25:00,31.46,31.47,31.44,31.45,20600.0,18.749,18.755,18.7371,18.743,20600.0
2010-09-01 14:30:00,31.46,31.47,31.45,31.45,23800.0,18.749,18.755,18.743,18.743,23800.0
2010-09-01 14:35:00,31.46,31.46,31.42,31.44,104100.0,18.749,18.749,18.7252,18.7371,104100.0
2010-09-01 14:40:00,31.43,31.46,31.43,31.44,80800.0,18.7311,18.749,18.7311,18.7371,80800.0
2010-09-01 14:45:00,31.43,31.47,31.42,31.46,146900.0,18.7311,18.755,18.7252,18.749,146900.0
2010-09-01 14:50:00,31.46,31.47,31.43,31.43,96000.0,18.749,18.755,18.7311,18.7311,96000.0
2010-09-01 14:55:00,31.43,31.44,31.42,31.42,39100.0,18.7311,18.7371,18.7252,18.7252,39100.0
2010-09-01 15:00:00,31.42,31.42,31.38,31.38,34500.0,18.7252,18.7252,18.7013,18.7013,34500.0
2010-09-01 15:05:00,31.39,31.44,31.39,31.41,70900.0,18.7073,18.7371,18.7073,18.7192,70900.0
2010-09-01 15:10:00,31.42,31.43,31.41,31.41,126700.0,18.7252,18.7311,18.7192,18.7192,126700.0
2010-09-01 15:15:00,31.41,31.42,31.4,31.41,33300.0,18.7192,18.7252,18.7132,18.7192,33300.0
2010-09-01 15:20:00,31.4,31.41,31.35,31.35,183500.0,18.7132,18.7192,18.6834,18.6834,183500.0
2010-09-01 15:25:00,31.35,31.38,31.33,31.38,102100.0,18.6834,18.7013,18.6715,18.7013,102100.0
2010-09-01 15:30:00,31.38,31.42,31.35,31.42,80000.0,18.7013,18.7252,18.6834,18.7252,80000.0
2010-09-01 15:35:00,31.42,31.45,31.38,31.41,118400.0,18.7252,18.743,18.7013,18.7192,118400.0
2010-09-01 15:40:00,31.4,31.46,31.4,31.44,66900.0,18.7132,18.749,18.7132,18.7371,66900.0
2010-09-01 15:45:00,31.45,31.52,31.43,31.44,214200.0,18.743,18.7848,18.7311,18.7371,214200.0
2010-09-01 15:50:00,31.43,31.44,31.41,31.43,393500.0,18.7311,18.7371,18.7192,18.7311,393500.0
2010-09-01 15:55:00,31.43,31.5,31.42,31.48,523200.0,18.7311,18.7728,18.7252,18.7609,523200.0
2010-09-02 09:30:00,31.52,31.56,31.36,31.38,79100.0,18.7848,18.8086,18.6894,18.7013,79100.0
2010-09-02 09:35:00,31.38,31.42,31.34,31.42,65200.0,18.7013,18.7252,18.6775,18.7252,65200.0
2010-09-02 09:40:00,31.41,31.44,31.33,31.4,112800.0,18.7192,18.7371,18.6715,18.7132,112800.0
2010-09-02 09:45:00,31.41,31.48,31.4,31.47,64500.0,18.7192,18.7609,18.7132,18.755,64500.0
2010-09-02 09:50:00,31.46,31.51,31.44,31.47,87800.0,18.749,18.7788,18.7371,18.755,87800.0
2010-09-02 09:55:00,31.46,31.51,31.46,31.5,192300.0,18.749,18.7788,18.749,18.7728,192300.0
2010-09-02 10:00:00,31.51,31.54,31.46,31.47,104300.0,18.7788,18.7967,18.749,18.755,104300.0
2010-09-02 10:05:00,31.47,31.52,31.47,31.51,21600.0,18.755,18.7848,18.755,18.7788,21600.0
2010-09-02 10:10:00,31.52,31.52,31.44,31.44,47400.0,18.7848,18.7848,18.7371,18.7371,47400.0
2010-09-02 10:15:00,31.44,31.45,31.37,31.39,60400.0,18.7371,18.743,18.6954,18.7073,60400.0
2010-09-02 10:20:00,31.38,31.39,31.33,31.33,341500.0,18.7013,18.7073,18.6715,18.6715,341500.0
2010-09-02 10:25:00,31.33,31.34,31.27,31.27,441600.0,18.6715,18.6775,18.6358,18.6358,441600.0
2010-09-02 10:30:00,31.27,31.3,31.25,31.3,260200.0,18.6358,18.6536,18.6238,18.6536,260200.0
2010-09-02 10:35:00,31.3,31.3,31.25,31.28,223500.0,18.6536,18.6536,18.6238,18.6417,223500.0
2010-09-02 10:40:00,31.29,31.34,31.28,31.28,88500.0,18.6477,18.6775,18.6417,18.6417,88500.0
2010-09-02 10:45:00,31.28,31.3,31.28,31.29,71000.0,18.6417,18.6536,18.6417,18.6477,71000.0
2010-09-02 10:50:00,31.29,31.32,31.29,31.29,50000.0,18.6477,18.6656,18.6477,18.6477,50000.0
2010-09-02 10:55:00,31.3,31.32,31.29,31.31,35400.0,18.6536,18.6656,18.6477,18.6596,35400.0
2010-09-02 11:00:00,31.32,31.34,31.31,31.31,42900.0,18.6656,18.6775,18.6596,18.6596,42900.0
2010-09-02 11:05:00,31.31,31.31,31.26,31.26,85000.0,18.6596,18.6596,18.6298,18.6298,85000.0
2010-09-02 11:10:00,31.27,31.27,31.24,31.25,55100.0,18.6358,18.6358,18.6179,18.6238,55100.0
2010-09-02 11:15:00,31.25,31.27,31.25,31.27,29500.0,18.6238,18.6358,18.6238,18.6358,29500.0
2010-09-02 11:20:00,31.26,31.26,31.24,31.26,19100.0,18.6298,18.6298,18.6179,18.6298,19100.0
2010-09-02 11:25:00,31.26,31.27,31.25,31.27,25900.0,18.6298,18.6358,18.6238,18.6358,25900.0
2010-09-02 11:30:00,31.27,31.28,31.26,31.26,17000.0,18.6358,18.6417,18.6298,18.6298,17000.0
2010-09-02 11:35:00,31.26,31.26,31.22,31.22,36600.0,18.6298,18.6298,18.606,18.606,36600.0
2010-09-02 11:40:00,31.23,31.29,31.22,31.28,64900.0,18.6119,18.6477,18.606,18.6417,64900.0
2010-09-02 11:45:00,31.28,31.29,31.27,31.29,17000.0,18.6417,18.6477,18.6358,18.6477,17000.0
2010-09-02 11:50:00,31.28,31.29,31.28,31.29,23100.0,18.6417,18.6477,18.6417,18.6477,23100.0
2010-09-02 11:55:00,31.29,31.29,31.26,31.26,41200.0,18.6477,18.6477,18.6298,18.6298,41200.0
2010-09-02 12:00:00,31.25,31.25,31.23,31.24,78100.0,18.6238,18.6238,18.6119,18.6179,78100.0
2010-09-02 12:05:00,31.24,31.24,31.21,31.22,47400.0,18.6179,18.6179,18.6,18.606,47400.0
2010-09-02 12:10:00,31.22,31.27,31.21,31.27,295900.0,18.606,18.6358,18.6,18.6358,295900.0
2010-09-02 12:15:00,31.27,31.27,31.26,31.27,58800.0,18.6358,18.6358,18.6298,18.6358,58800.0
2010-09-02 12:20:00,31.27,31.27,31.26,31.26,33000.0,18.6358,18.6358,18.6298,18.6298,33000.0
2010-09-02 12:25:00,31.26,31.28,31.26,31.28,106600.0,18.6298,18.6417,18.6298,18.6417,106600.0
2010-09-02 12:30:00,31.27,31.29,31.27,31.28,43000.0,18.6358,18.6477,18.6358,18.6417,43000.0
2010-09-02 12:35:00,31.29,31.32,31.29,31.32,26400.0,18.6477,18.6656,18.6477,18.6656,26400.0
2010-09-02 12:40:00,31.32,31.34,31.31,31.34,85100.0,18.6656,18.6775,18.6596,18.6775,85100.0
2010-09-02 12:45:00,31.34,31.35,31.32,31.32,66900.0,18.6775,18.6834,18.6656,18.6656,66900.0
2010-09-02 12:50:00,31.31,31.32,31.3,31.3,34500.0,18.6596,18.6656,18.6536,18.6536,34500.0
2010-09-02 12:55:00,31.31,31.31,31.29,31.3,27700.0,18.6596,18.6596,18.6477,18.6536,27700.0
2010-09-02 13:00:00,31.3,31.3,31.27,31.29,111800.0,18.6536,18.6536,18.6358,18.6477,111800.0
2010-09-02 13:05:00,31.29,31.31,31.28,31.31,57900.0,18.6477,18.6596,18.6417,18.6596,57900.0
2010-09-02 13:10:00,31.31,31.34,31.3,31.33,19900.0,18.6596,18.6775,18.6536,18.6715,19900.0
2010-09-02 13:15:00,31.34,31.36,31.33,31.35,17000.0,18.6775,18.6894,18.6715,18.6834,17000.0
2010-09-02 13:20:00,31.35,31.35,31.32,31.32,11500.0,18.6834,18.6834,18.6656,18.6656,11500.0
2010-09-02 13:25:00,31.32,31.32,31.3,31.3,8700.0,18.6656,18.6656,18.6536,18.6536,8700.0
2010-09-02 13:30:00,31.3,31.34,31.3,31.34,52800.0,18.6536,18.6775,18.6536,18.6775,52800.0
2010-09-02 13:35:00,31.33,31.35,31.33,31.33,75100.0,18.6715,18.6834,18.6715,18.6715,75100.0
2010-09-02 13:40:00,31.33,31.34,31.33,31.33,9800.0,18.6715,18.6775,18.6715,18.6715,9800.0
2010-09-02 13:45:00,31.34,31.35,31.33,31.33,12000.0,18.6775,18.6834,18.6715,18.6715,12000.0
2010-09-02 13:50:00,31.33,31.34,31.32,31.34,97800.0,18.6715,18.6775,18.6656,18.6775,97800.0
2010-09-02 13:55:00,31.34,31.39,31.34,31.38,36200.0,18.6775,18.7073,18.6775,18.7013,36200.0
2010-09-02 14:00:00,31.37,31.38,31.36,31.38,11200.0,18.6954,18.7013,18.6894,18.7013,11200.0
2010-09-02 14:05:00,31.38,31.4,31.37,31.4,21700.0,18.7013,18.7132,18.6954,18.7132,21700.0
2010-09-02 14:10:00,31.4,31.43,31.39,31.43,34600.0,18.7132,18.7311,18.7073,18.7311,34600.0
2010-09-02 14:15:00,31.42,31.43,31.4,31.4,24900.0,18.7252,18.7311,18.7132,18.7132,24900.0
2010-09-02 14:20:00,31.41,31.41,31.38,31.39,47700.0,18.7192,18.7192,18.7013,18.7073,47700.0
2010-09-02 14:25:00,31.39,31.39,31.37,31.38,25200.0,18.7073,18.7073,18.6954,18.7013,25200.0
2010-09-02 14:30:00,31.37,31.38,31.37,31.38,6700.0,18.6954,18.7013,18.6954,18.7013,6700.0
2010-09-02 14:35:00,31.38,31.38,31.37,31.38,7500.0,18.7013,18.7013,18.6954,18.7013,7500.0
2010-09-02 14:40:00,31.37,31.38,31.35,31.37,64900.0,18.6954,18.7013,18.6834,18.6954,64900.0
2010-09-02 14:45:00,31.38,31.38,31.37,31.38,17200.0,18.7013,18.7013,18.6954,18.7013,17200.0
2010-09-02 14:50:00,31.37,31.38,31.37,31.38,24600.0,18.6954,18.7013,18.6954,18.7013,24600.0
2010-09-02 14:55:00,31.38,31.38,31.37,31.37,48400.0,18.7013,18.7013,18.6954,18.6954,48400.0
2010-09-02 15:00:00,31.38,31.38,31.35,31.37,46100.0,18.7013,18.7013,18.6834,18.6954,46100.0
2010-09-02 15:05:00,31.37,31.38,31.36,31.38,11500.0,18.6954,18.7013,18.6894,18.7013,11500.0
2010-09-02 15:10:00,31.38,31.4,31.36,31.37,43300.0,18.7013,18.7132,18.6894,18.6954,43300.0
2010-09-02 15:15:00,31.37,31.38,31.36,31.37,65500.0,18.6954,18.7013,18.6894,18.6954,65500.0
2010-09-02 15:20:00,31.37,31.4,31.37,31.37,61300.0,18.6954,18.7132,18.6954,18.6954,61300.0
2010-09-02 15:25:00,31.37,31.38,31.36,31.38,112900.0,18.6954,18.7013,18.6894,18.7013,112900.0
2010-09-02 15:30:00,31.37,31.41,31.37,31.41,57800.0,18.6954,18.7192,18.6954,18.7192,57800.0
2010-09-02 15:35:00,31.41,31.44,31.4,31.44,57400.0,18.7192,18.7371,18.7132,18.7371,57400.0
2010-09-02 15:40:00,31.43,31.44,31.38,31.38,64600.0,18.7311,18.7371,18.7013,18.7013,64600.0
2010-09-02 15:45:00,31.39,31.48,31.39,31.43,126800.0,18.7073,18.7609,18.7073,18.7311,126800.0
2010-09-02 15:50:00,31.43,31.44,31.41,31.42,120500.0,18.7311,18.7371,18.7192,18.7252,120500.0
2010-09-02 15:55:00,31.42,31.45,31.41,31.45,464300.0,18.7252,18.743,18.7192,18.743,464300.0
2010-09-03 09:30:00,31.57,31.62,31.56,31.6,143900.0,18.8146,18.8444,18.8086,18.8324,143900.0
2010-09-03 09:35:00,31.6,31.63,31.56,31.57,84700.0,18.8324,18.8503,18.8086,18.8146,84700.0
2010-09-03 09:40:00,31.57,31.61,31.53,31.56,182500.0,18.8146,18.8384,18.7907,18.8086,182500.0
2010-09-03 09:45:00,31.56,31.62,31.52,31.52,362200.0,18.8086,18.8444,18.7848,18.7848,362200.0
2010-09-03 09:50:00,31.52,31.55,31.51,31.51,130200.0,18.7848,18.8026,18.7788,18.7788,130200.0
2010-09-03 09:55:00,31.51,31.52,31.48,31.49,111900.0,18.7788,18.7848,18.7609,18.7669,111900.0
2010-09-03 10:00:00,31.48,31.48,31.41,31.47,98600.0,18.7609,18.7609,18.7192,18.755,98600.0
2010-09-03 10:05:00,31.46,31.51,31.44,31.46,127300.0,18.749,18.7788,18.7371,18.749,127300.0
2010-09-03 10:10:00,31.46,31.49,31.44,31.49,254800.0,18.749,18.7669,18.7371,18.7669,254800.0
2010-09-03 10:15:00,31.49,31.49,31.43,31.43,60900.0,18.7669,18.7669,18.7311,18.7311,60900.0
2010-09-03 10:20:00,31.42,31.48,31.42,31.48,23100.0,18.7252,18.7609,18.7252,18.7609,23100.0
2010-09-03 10:25:00,31.47,31.47,31.43,31.45,49000.0,18.755,18.755,18.7311,18.743,49000.0
2010-09-03 10:30:00,31.46,31.47,31.41,31.41,79800.0,18.749,18.755,18.7192,18.7192,79800.0
2010-09-03 10:35:00,31.41,31.48,31.38,31.43,316800.0,18.7192,18.7609,18.7013,18.7311,316800.0
2010-09-03 10:40:00,31.43,31.43,31.38,31.4,40600.0,18.7311,18.7311,18.7013,18.7132,40600.0
2010-09-03 10:45:00,31.4,31.4,31.39,31.4,15800.0,18.7132,18.7132,18.7073,18.7132,15800.0
2010-09-03 10:50:00,31.39,31.39,31.34,31.37,35100.0,18.7073,18.7073,18.6775,18.6954,35100.0
2010-09-03 10:55:00,31.37,31.4,31.36,31.39,21400.0,18.6954,18.7132,18.6894,18.7073,21400.0
2010-09-03 11:00:00,31.39,31.42,31.37,31.42,27700.0,18.7073,18.7252,18.6954,18.7252,27700.0
2010-09-03 11:05:00,31.42,31.44,31.4,31.43,61200.0,18.7252,18.7371,18.7132,18.7311,61200.0
2010-09-03 11:10:00,31.44,31.45,31.38,31.4,42500.0,18.7371,18.743,18.7013,18.7132,42500.0
2010-09-03 11:15:00,31.41,31.45,31.4,31.45,30400.0,18.7192,18.743,18.7132,18.743,30400.0
2010-09-03 11:20:00,31.45,31.45,31.37,31.37,11000.0,18.743,18.743,18.6954,18.6954,11000.0
2010-09-03 11:25:00,31.37,31.41,31.37,31.39,25100.0,18.6954,18.7192,18.6954,18.7073,25100.0
2010-09-03 11:30:00,31.38,31.4,31.38,31.4,8600.0,18.7013,18.7132,18.7013,18.7132,8600.0
2010-09-03 11:35:00,31.4,31.4,31.39,31.4,28500.0,18.7132,18.7132,18.7073,18.7132,28500.0
2010-09-03 11:40:00,31.4,31.45,31.4,31.45,10200.0,18.7132,18.743,18.7132,18.743,10200.0
2010-09-03 11:45:00,31.44,31.45,31.43,31.43,29700.0,18.7371,18.743,18.7311,18.7311,29700.0
2010-09-03 11:50:00,31.43,31.43,31.4,31.41,26600.0,18.7311,18.7311,18.7132,18.7192,26600.0
2010-09-03 11:55:00,31.42,31.47,31.42,31.44,93000.0,18.7252,18.755,18.7252,18.7371,93000.0
2010-09-03 12:00:00,31.43,31.46,31.43,31.45,15300.0,18.7311,18.749,18.7311,18.743,15300.0
2010-09-03 12:05:00,31.46,31.48,31.45,31.45,22100.0,18.749,18.7609,18.743,18.743,22100.0
2010-09-03 12:10:00,31.45,31.46,31.45,31.46,3800.0,18.743,18.749,18.743,18.749,3800.0
2010-09-03 12:15:00,31.45,31.46,31.43,31.44,13600.0,18.743,18.749,18.7311,18.7371,13600.0
2010-09-03 12:20:00,31.45,31.46,31.45,31.46,4300.0,18.743,18.749,18.743,18.749,4300.0
2010-09-03 12:25:00,31.46,31.46,31.45,31.46,2500.0,18.749,18.749,18.743,18.749,2500.0
2010-09-03 12:30:00,31.47,31.5,31.46,31.5,6700.0,18.755,18.7728,18.749,18.7728,6700.0
2010-09-03 12:35:00,31.5,31.54,31.5,31.53,78000.0,18.7728,18.7967,18.7728,18.7907,78000.0
2010-09-03 12:40:00,31.53,31.53,31.51,31.52,6200.0,18.7907,18.7907,18.7788,18.7848,6200.0
2010-09-03 12:45:00,31.52,31.52,31.5,31.5,19700.0,18.7848,18.7848,18.7728,18.7728,19700.0
2010-09-03 12:50:00,31.5,31.53,31.5,31.53,11300.0,18.7728,18.7907,18.7728,18.7907,11300.0
2010-09-03 12:55:00,31.53,31.56,31.49,31.5,34600.0,18.7907,18.8086,18.7669,18.7728,34600.0
2010-09-03 13:00:00,31.5,31.55,31.5,31.53,30300.0,18.7728,18.8026,18.7728,18.7907,30300.0
2010-09-03 13:05:00,31.53,31.53,31.5,31.51,8100.0,18.7907,18.7907,18.7728,18.7788,8100.0
2010-09-03 13:10:00,31.51,31.52,31.5,31.51,7600.0,18.7788,18.7848,18.7728,18.7788,7600.0
2010-09-03 13:15:00,31.51,31.51,31.5,31.51,41300.0,18.7788,18.7788,18.7728,18.7788,41300.0
2010-09-03 13:20:00,31.51,31.54,31.51,31.54,27900.0,18.7788,18.7967,18.7788,18.7967,27900.0
2010-09-03 13:25:00,31.54,31.55,31.52,31.54,44500.0,18.7967,18.8026,18.7848,18.7967,44500.0
2010-09-03 13:30:00,31.54,31.56,31.53,31.54,51800.0,18.7967,18.8086,18.7907,18.7967,51800.0
2010-09-03 13:35:00,31.54,31.58,31.54,31.57,21400.0,18.7967,18.8205,18.7967,18.8146,21400.0
2010-09-03 13:40:00,31.58,31.58,31.54,31.54,40200.0,18.8205,18.8205,18.7967,18.7967,40200.0
2010-09-03 13:45:00,31.55,31.55,31.53,31.54,26700.0,18.8026,18.8026,18.7907,18.7967,26700.0
2010-09-03 13:50:00,31.55,31.57,31.55,31.57,16100.0,18.8026,18.8146,18.8026,18.8146,16100.0
2010-09-03 13:55:00,31.57,31.57,31.54,31.54,38000.0,18.8146,18.8146,18.7967,18.7967,38000.0
2010-09-03 14:00:00,31.55,31.56,31.54,31.55,10600.0,18.8026,18.8086,18.7967,18.8026,10600.0
2010-09-03 14:05:00,31.55,31.55,31.54,31.54,32300.0,18.8026,18.8026,18.7967,18.7967,32300.0
2010-09-03 14:10:00,31.54,31.56,31.53,31.54,24900.0,18.7967,18.8086,18.7907,18.7967,24900.0
2010-09-03 14:15:00,31.54,31.55,31.54,31.55,5500.0,18.7967,18.8026,18.7967,18.8026,5500.0
2010-09-03 14:20:00,31.55,31.55,31.54,31.55,14000.0,18.8026,18.8026,18.7967,18.8026,14000.0
2010-09-03 14:25:00,31.56,31.57,31.54,31.54,26800.0,18.8086,18.8146,18.7967,18.7967,26800.0
2010-09-03 14:30:00,31.55,31.55,31.54,31.55,53900.0,18.8026,18.8026,18.7967,18.8026,53900.0
2010-09-03 14:35:00,31.55,31.57,31.54,31.54,54900.0,18.8026,18.8146,18.7967,18.7967,54900.0
2010-09-03 14:40:00,31.53,31.55,31.53,31.55,17900.0,18.7907,18.8026,18.7907,18.8026,17900.0
2010-09-03 14:45:00,31.54,31.55,31.51,31.52,13300.0,18.7967,18.8026,18.7788,18.7848,13300.0
2010-09-03 14:50:00,31.51,31.53,31.51,31.51,20400.0,18.7788,18.7907,18.7788,18.7788,20400.0
2010-09-03 14:55:00,31.51,31.51,31.48,31.5,15700.0,18.7788,18.7788,18.7609,18.7728,15700.0
2010-09-03 15:00:00,31.5,31.53,31.49,31.53,16800.0,18.7728,18.7907,18.7669,18.7907,16800.0
2010-09-03 15:05:00,31.52,31.55,31.51,31.54,209200.0,18.7848,18.8026,18.7788,18.7967,209200.0
2010-09-03 15:10:00,31.54,31.55,31.53,31.54,37900.0,18.7967,18.8026,18.7907,18.7967,37900.0
2010-09-03 15:15:00,31.54,31.54,31.53,31.54,29700.0,18.7967,18.7967,18.7907,18.7967,29700.0
2010-09-03 15:20:00,31.55,31.57,31.52,31.54,49600.0,18.8026,18.8146,18.7848,18.7967,49600.0
2010-09-03 15:25:00,31.54,31.57,31.54,31.56,214100.0,18.7967,18.8146,18.7967,18.8086,214100.0
2010-09-03 15:30:00,31.56,31.58,31.52,31.52,29600.0,18.8086,18.8205,18.7848,18.7848,29600.0
2010-09-03 15:35:00,31.52,31.54,31.51,31.53,61900.0,18.7848,18.7967,18.7788,18.7907,61900.0
2010-09-03 15:40:00,31.54,31.58,31.53,31.58,61700.0,18.7967,18.8205,18.7907,18.8205,61700.0
2010-09-03 15:45:00,31.59,31.6,31.57,31.58,39200.0,18.8265,18.8324,18.8146,18.8205,39200.0
2010-09-03 15:50:00,31.57,31.59,31.55,31.58,81600.0,18.8146,18.8265,18.8026,18.8205,81600.0
2010-09-03 15:55:00,31.57,31.64,31.57,31.63,683700.0,18.8146,18.8563,18.8146,18.8503,683700.0
2010-09-07 09:30:00,31.56,31.59,31.5,31.57,133900.0,18.8086,18.8265,18.7728,18.8146,133900.0
2010-09-07 09:35:00,31.56,31.59,31.52,31.55,72200.0,18.8086,18.8265,18.7848,18.8026,72200.0
2010-09-07 09:40:00,31.55,31.57,31.52,31.55,52400.0,18.8026,18.8146,18.7848,18.8026,52400.0
2010-09-07 09:45:00,31.56,31.56,31.53,31.53,83400.0,18.8086,18.8086,18.7907,18.7907,83400.0
2010-09-07 09:50:00,31.52,31.55,31.51,31.55,81700.0,18.7848,18.8026,18.7788,18.8026,81700.0
2010-09-07 09:55:00,31.55,31.56,31.46,31.46,52200.0,18.8026,18.8086,18.749,18.749,52200.0
2010-09-07 10:00:00,31.47,31.49,31.45,31.48,94200.0,18.755,18.7669,18.743,18.7609,94200.0
2010-09-07 10:05:00,31.48,31.51,31.45,31.51,56300.0,18.7609,18.7788,18.743,18.7788,56300.0
2010-09-07 10:10:00,31.51,31.55,31.5,31.55,33800.0,18.7788,18.8026,18.7728,18.8026,33800.0
2010-09-07 10:15:00,31.54,31.55,31.53,31.54,43800.0,18.7967,18.8026,18.7907,18.7967,43800.0
2010-09-07 10:20:00,31.53,31.54,31.5,31.53,34600.0,18.7907,18.7967,18.7728,18.7907,34600.0
2010-09-07 10:25:00,31.53,31.56,31.53,31.56,31600.0,18.7907,18.8086,18.7907,18.8086,31600.0
2010-09-07 10:30:00,31.56,31.58,31.55,31.58,40100.0,18.8086,18.8205,18.8026,18.8205,40100.0
2010-09-07 10:35:00,31.57,31.59,31.56,31.59,28400.0,18.8146,18.8265,18.8086,18.8265,28400.0
2010-09-07 10:40:00,31.59,31.61,31.59,31.6,51200.0,18.8265,18.8384,18.8265,18.8324,51200.0
2010-09-07 10:45:00,31.6,31.62,31.6,31.61,127700.0,18.8324,18.8444,18.8324,18.8384,127700.0
2010-09-07 10:50:00,31.62,31.62,31.61,31.61,118100.0,18.8444,18.8444,18.8384,18.8384,118100.0
2010-09-07 10:55:00,31.61,31.63,31.59,31.63,49900.0,18.8384,18.8503,18.8265,18.8503,49900.0
2010-09-07 11:00:00,31.63,31.64,31.59,31.59,73600.0,18.8503,18.8563,18.8265,18.8265,73600.0
2010-09-07 11:05:00,31.59,31.6,31.58,31.6,24900.0,18.8265,18.8324,18.8205,18.8324,24900.0
2010-09-07 11:10:00,31.6,31.61,31.57,31.6,68600.0,18.8324,18.8384,18.8146,18.8324,68600.0
2010-09-07 11:15:00,31.61,31.62,31.58,31.61,70900.0,18.8384,18.8444,18.8205,18.8384,70900.0
2010-09-07 11:20:00,31.61,31.65,31.61,31.64,49400.0,18.8384,18.8622,18.8384,18.8563,49400.0
2010-09-07 11:25:00,31.64,31.64,31.64,31.64,22300.0,18.8563,18.8563,18.8563,18.8563,22300.0
2010-09-07 11:30:00,31.65,31.66,31.64,31.65,26800.0,18.8622,18.8682,18.8563,18.8622,26800.0
2010-09-07 11:35:00,31.64,31.65,31.62,31.64,31000.0,18.8563,18.8622,18.8444,18.8563,31000.0
2010-09-07 11:40:00,31.64,31.64,31.62,31.63,34100.0,18.8563,18.8563,18.8444,18.8503,34100.0
2010-09-07 11:45:00,31.64,31.65,31.63,31.65,22200.0,18.8563,18.8622,18.8503,18.8622,22200.0
2010-09-07 11:50:00,31.64,31.64,31.62,31.62,5000.0,18.8563,18.8563,18.8444,18.8444,5000.0
2010-09-07 11:55:00,31.63,31.74,31.63,31.73,460600.0,18.8503,18.9159,18.8503,18.9099,460600.0
2010-09-07 12:00:00,31.72,31.72,31.68,31.71,75400.0,18.9039,18.9039,18.8801,18.898,75400.0
2010-09-07 12:05:00,31.71,31.73,31.71,31.72,22400.0,18.898,18.9099,18.898,18.9039,22400.0
2010-09-07 12:10:00,31.71,31.72,31.69,31.69,51100.0,18.898,18.9039,18.8861,18.8861,51100.0
2010-09-07 12:15:00,31.7,31.7,31.69,31.7,19600.0,18.892,18.892,18.8861,18.892,19600.0
2010-09-07 12:20:00,31.69,31.73,31.69,31.69,59400.0,18.8861,18.9099,18.8861,18.8861,59400.0
2010-09-07 12:25:00,31.69,31.71,31.68,31.7,32800.0,18.8861,18.898,18.8801,18.892,32800.0
2010-09-07 12:30:00,31.7,31.7,31.66,31.69,32000.0,18.892,18.892,18.8682,18.8861,32000.0
2010-09-07 12:35:00,31.68,31.68,31.67,31.68,13800.0,18.8801,18.8801,18.8742,18.8801,13800.0
2010-09-07 12:40:00,31.67,31.69,31.66,31.66,30600.0,18.8742,18.8861,18.8682,18.8682,30600.0
2010-09-07 12:45:00,31.65,31.67,31.63,31.63,134500.0,18.8622,18.8742,18.8503,18.8503,134500.0
2010-09-07 12:50:00,31.63,31.64,31.62,31.64,7800.0,18.8503,18.8563,18.8444,18.8563,7800.0
2010-09-07 12:55:00,31.63,31.64,31.61,31.64,24700.0,18.8503,18.8563,18.8384,18.8563,24700.0
2010-09-07 13:00:00,31.64,31.64,31.61,31.61,24600.0,18.8563,18.8563,18.8384,18.8384,24600.0
2010-09-07 13:05:00,31.62,31.62,31.59,31.61,60100.0,18.8444,18.8444,18.8265,18.8384,60100.0
2010-09-07 13:10:00,31.61,31.61,31.6,31.6,10500.0,18.8384,18.8384,18.8324,18.8324,10500.0
2010-09-07 13:15:00,31.61,31.61,31.6,31.6,14900.0,18.8384,18.8384,18.8324,18.8324,14900.0
2010-09-07 13:20:00,31.6,31.6,31.58,31.59,33200.0,18.8324,18.8324,18.8205,18.8265,33200.0
2010-09-07 13:25:00,31.59,31.61,31.58,31.6,30000.0,18.8265,18.8384,18.8205,18.8324,30000.0
2010-09-07 13:30:00,31.6,31.61,31.59,31.6,12800.0,18.8324,18.8384,18.8265,18.8324,12800.0
2010-09-07 13:35:00,31.6,31.61,31.59,31.61,46900.0,18.8324,18.8384,18.8265,18.8384,46900.0
2010-09-07 13:40:00,31.6,31.64,31.6,31.61,147000.0,18.8324,18.8563,18.8324,18.8384,147000.0
2010-09-07 13:45:00,31.61,31.64,31.61,31.62,28900.0,18.8384,18.8563,18.8384,18.8444,28900.0
2010-09-07 13:50:00,31.62,31.64,31.61,31.63,13100.0,18.8444,18.8563,18.8384,18.8503,13100.0
2010-09-07 13:55:00,31.63,31.66,31.62,31.66,33300.0,18.8503,18.8682,18.8444,18.8682,33300.0
2010-09-07 14:00:00,31.67,31.67,31.66,31.67,13300.0,18.8742,18.8742,18.8682,18.8742,13300.0
2010-09-07 14:05:00,31.66,31.67,31.64,31.64,32700.0,18.8682,18.8742,18.8563,18.8563,32700.0
2010-09-07 14:10:00,31.65,31.65,31.63,31.64,26100.0,18.8622,18.8622,18.8503,18.8563,26100.0
2010-09-07 14:15:00,31.64,31.66,31.63,31.63,43300.0,18.8563,18.8682,18.8503,18.8503,43300.0
2010-09-07 14:20:00,31.62,31.63,31.61,31.62,23600.0,18.8444,18.8503,18.8384,18.8444,23600.0
2010-09-07 14:25:00,31.63,31.63,31.61,31.61,33700.0,18.8503,18.8503,18.8384,18.8384,33700.0
2010-09-07 14:30:00,31.61,31.62,31.59,31.59,16400.0,18.8384,18.8444,18.8265,18.8265,16400.0
2010-09-07 14:35:00,31.58,31.6,31.56,31.56,57800.0,18.8205,18.8324,18.8086,18.8086,57800.0
2010-09-07 14:40:00,31.55,31.56,31.55,31.55,28000.0,18.8026,18.8086,18.8026,18.8026,28000.0
2010-09-07 14:45:00,31.55,31.56,31.54,31.56,13000.0,18.8026,18.8086,18.7967,18.8086,13000.0
2010-09-07 14:50:00,31.56,31.56,31.53,31.53,43200.0,18.8086,18.8086,18.7907,18.7907,43200.0
2010-09-07 14:55:00,31.54,31.55,31.49,31.54,237600.0,18.7967,18.8026,18.7669,18.7967,237600.0
2010-09-07 15:00:00,31.53,31.6,31.51,31.59,176200.0,18.7907,18.8324,18.7788,18.8265,176200.0
2010-09-07 15:05:00,31.59,31.59,31.53,31.55,52800.0,18.8265,18.8265,18.7907,18.8026,52800.0
2010-09-07 15:10:00,31.55,31.56,31.54,31.55,16900.0,18.8026,18.8086,18.7967,18.8026,16900.0
2010-09-07 15:15:00,31.55,31.55,31.53,31.55,40200.0,18.8026,18.8026,18.7907,18.8026,40200.0
2010-09-07 15:20:00,31.55,31.56,31.53,31.53,23400.0,18.8026,18.8086,18.7907,18.7907,23400.0
2010-09-07 15:25:00,31.52,31.53,31.51,31.51,31600.0,18.7848,18.7907,18.7788,18.7788,31600.0
2010-09-07 15:30:00,31.53,31.55,31.5,31.52,42800.0,18.7907,18.8026,18.7728,18.7848,42800.0
2010-09-07 15:35:00,31.52,31.55,31.51,31.54,66100.0,18.7848,18.8026,18.7788,18.7967,66100.0
2010-09-07 15:40:00,31.53,31.54,31.52,31.52,54300.0,18.7907,18.7967,18.7848,18.7848,54300.0
2010-09-07 15:45:00,31.52,31.54,31.52,31.52,83500.0,18.7848,18.7967,18.7848,18.7848,83500.0
2010-09-07 15:50:00,31.52,31.53,31.46,31.46,140200.0,18.7848,18.7907,18.749,18.749,140200.0
2010-09-07 15:55:00,31.47,31.48,31.46,31.46,437300.0,18.755,18.7609,18.749,18.749,437300.0
2010-09-08 09:30:00,31.51,31.56,31.49,31.53,37400.0,18.7788,18.8086,18.7669,18.7907,37400.0
2010-09-08 09:35:00,31.54,31.58,31.52,31.53,46200.0,18.7967,18.8205,18.7848,18.7907,46200.0
2010-09-08 09:40:00,31.52,31.56,31.49,31.54,83800.0,18.7848,18.8086,18.7669,18.7967,83800.0
2010-09-08 09:45:00,31.54,31.54,31.5,31.54,15200.0,18.7967,18.7967,18.7728,18.7967,15200.0
2010-09-08 09:50:00,31.53,31.53,31.5,31.5,15300.0,18.7907,18.7907,18.7728,18.7728,15300.0
2010-09-08 09:55:00,31.52,31.54,31.51,31.53,29000.0,18.7848,18.7967,18.7788,18.7907,29000.0
2010-09-08 10:00:00,31.53,31.57,31.51,31.56,43800.0,18.7907,18.8146,18.7788,18.8086,43800.0
2010-09-08 10:05:00,31.55,31.55,31.5,31.52,48600.0,18.8026,18.8026,18.7728,18.7848,48600.0
2010-09-08 10:10:00,31.52,31.59,31.52,31.58,41400.0,18.7848,18.8265,18.7848,18.8205,41400.0
2010-09-08 10:15:00,31.57,31.59,31.55,31.55,42600.0,18.8146,18.8265,18.8026,18.8026,42600.0
2010-09-08 10:20:00,31.54,31.58,31.54,31.55,47400.0,18.7967,18.8205,18.7967,18.8026,47400.0
2010-09-08 10:25:00,31.54,31.59,31.54,31.56,60000.0,18.7967,18.8265,18.7967,18.8086,60000.0
2010-09-08 10:30:00,31.55,31.6,31.55,31.58,119100.0,18.8026,18.8324,18.8026,18.8205,119100.0
2010-09-08 10:35:00,31.58,31.61,31.58,31.6,26800.0,18.8205,18.8384,18.8205,18.8324,26800.0
2010-09-08 10:40:00,31.61,31.61,31.56,31.56,48900.0,18.8384,18.8384,18.8086,18.8086,48900.0
2010-09-08 10:45:00,31.55,31.56,31.5,31.5,32100.0,18.8026,18.8086,18.7728,18.7728,32100.0
2010-09-08 10:50:00,31.51,31.53,31.5,31.52,23400.0,18.7788,18.7907,18.7728,18.7848,23400.0
2010-09-08 10:55:00,31.52,31.53,31.51,31.51,24900.0,18.7848,18.7907,18.7788,18.7788,24900.0
2010-09-08 11:00:00,31.51,31.6,31.51,31.6,79600.0,18.7788,18.8324,18.7788,18.8324,79600.0
2010-09-08 11:05:00,31.6,31.61,31.59,31.6,28900.0,18.8324,18.8384,18.8265,18.8324,28900.0
2010-09-08 11:10:00,31.61,31.62,31.6,31.62,11400.0,18.8384,18.8444,18.8324,18.8444,11400.0
2010-09-08 11:15:00,31.62,31.62,31.59,31.59,12500.0,18.8444,18.8444,18.8265,18.8265,12500.0
2010-09-08 11:20:00,31.58,31.58,31.56,31.58,43800.0,18.8205,18.8205,18.8086,18.8205,43800.0
2010-09-08 11:25:00,31.58,31.58,31.57,31.57,3700.0,18.8205,18.8205,18.8146,18.8146,3700.0
2010-09-08 11:30:00,31.57,31.58,31.54,31.56,58200.0,18.8146,18.8205,18.7967,18.8086,58200.0
2010-09-08 11:35:00,31.55,31.56,31.53,31.53,28100.0,18.8026,18.8086,18.7907,18.7907,28100.0
2010-09-08 11:40:00,31.52,31.56,31.52,31.56,78600.0,18.7848,18.8086,18.7848,18.8086,78600.0
2010-09-08 11:45:00,31.56,31.58,31.56,31.58,23200.0,18.8086,18.8205,18.8086,18.8205,23200.0
2010-09-08 11:50:00,31.57,31.58,31.57,31.57,6300.0,18.8146,18.8205,18.8146,18.8146,6300.0
2010-09-08 11:55:00,31.57,31.59,31.57,31.59,11000.0,18.8146,18.8265,18.8146,18.8265,11000.0
2010-09-08 12:00:00,31.59,31.59,31.58,31.58,5900.0,18.8265,18.8265,18.8205,18.8205,5900.0
2010-09-08 12:05:00,31.58,31.58,31.54,31.55,85300.0,18.8205,18.8205,18.7967,18.8026,85300.0
2010-09-08 12:10:00,31.55,31.55,31.53,31.54,22400.0,18.8026,18.8026,18.7907,18.7967,22400.0
2010-09-08 12:15:00,31.54,31.55,31.53,31.55,25200.0,18.7967,18.8026,18.7907,18.8026,25200.0
2010-09-08 12:20:00,31.55,31.55,31.5,31.52,22100.0,18.8026,18.8026,18.7728,18.7848,22100.0
2010-09-08 12:25:00,31.51,31.52,31.48,31.48,63900.0,18.7788,18.7848,18.7609,18.7609,63900.0
2010-09-08 12:30:00,31.49,31.49,31.47,31.47,15100.0,18.7669,18.7669,18.755,18.755,15100.0
2010-09-08 12:35:00,31.47,31.48,31.47,31.47,4700.0,18.755,18.7609,18.755,18.755,4700.0
2010-09-08 12:40:00,31.48,31.53,31.47,31.52,33800.0,18.7609,18.7907,18.755,18.7848,33800.0
2010-09-08 12:45:00,31.52,31.54,31.52,31.53,4900.0,18.7848,18.7967,18.7848,18.7907,4900.0
2010-09-08 12:50:00,31.52,31.53,31.51,31.52,48800.0,18.7848,18.7907,18.7788,18.7848,48800.0
2010-09-08 12:55:00,31.52,31.53,31.51,31.53,12500.0,18.7848,18.7907,18.7788,18.7907,12500.0
2010-09-08 13:00:00,31.53,31.53,31.49,31.49,98800.0,18.7907,18.7907,18.7669,18.7669,98800.0
2010-09-08 13:05:00,31.49,31.49,31.45,31.49,165900.0,18.7669,18.7669,18.743,18.7669,165900.0
2010-09-08 13:10:00,31.49,31.51,31.49,31.51,33600.0,18.7669,18.7788,18.7669,18.7788,33600.0
2010-09-08 13:15:00,31.51,31.51,31.47,31.48,16900.0,18.7788,18.7788,18.755,18.7609,16900.0
2010-09-08 13:20:00,31.48,31.51,31.48,31.51,44400.0,18.7609,18.7788,18.7609,18.7788,44400.0
2010-09-08 13:25:00,31.5,31.51,31.49,31.5,10100.0,18.7728,18.7788,18.7669,18.7728,10100.0
2010-09-08 13:30:00,31.51,31.54,31.5,31.53,26500.0,18.7788,18.7967,18.7728,18.7907,26500.0
2010-09-08 13:35:00,31.52,31.52,31.49,31.49,11900.0,18.7848,18.7848,18.7669,18.7669,11900.0
2010-09-08 13:40:00,31.49,31.5,31.42,31.42,32800.0,18.7669,18.7728,18.7252,18.7252,32800.0
2010-09-08 13:45:00,31.4,31.44,31.4,31.43,75600.0,18.7132,18.7371,18.7132,18.7311,75600.0
2010-09-08 13:50:00,31.43,31.44,31.4,31.4,38900.0,18.7311,18.7371,18.7132,18.7132,38900.0
2010-09-08 13:55:00,31.41,31.41,31.4,31.41,20400.0,18.7192,18.7192,18.7132,18.7192,20400.0
2010-09-08 14:00:00,31.4,31.4,31.35,31.37,358800.0,18.7132,18.7132,18.6834,18.6954,358800.0
2010-09-08 14:05:00,31.37,31.41,31.36,31.37,68700.0,18.6954,18.7192,18.6894,18.6954,68700.0
2010-09-08 14:10:00,31.36,31.37,31.34,31.37,89700.0,18.6894,18.6954,18.6775,18.6954,89700.0
2010-09-08 14:15:00,31.36,31.39,31.36,31.39,122400.0,18.6894,18.7073,18.6894,18.7073,122400.0
2010-09-08 14:20:00,31.39,31.42,31.39,31.41,76300.0,18.7073,18.7252,18.7073,18.7192,76300.0
2010-09-08 14:25:00,31.42,31.42,31.4,31.4,31400.0,18.7252,18.7252,18.7132,18.7132,31400.0
2010-09-08 14:30:00,31.4,31.42,31.39,31.41,16100.0,18.7132,18.7252,18.7073,18.7192,16100.0
2010-09-08 14:35:00,31.41,31.42,31.41,31.41,5200.0,18.7192,18.7252,18.7192,18.7192,5200.0
2010-09-08 14:40:00,31.42,31.45,31.41,31.45,32000.0,18.7252,18.743,18.7192,18.743,32000.0
2010-09-08 14:45:00,31.45,31.45,31.41,31.41,86500.0,18.743,18.743,18.7192,18.7192,86500.0
2010-09-08 14:50:00,31.41,31.41,31.39,31.4,73500.0,18.7192,18.7192,18.7073,18.7132,73500.0
2010-09-08 14:55:00,31.4,31.4,31.37,31.37,23700.0,18.7132,18.7132,18.6954,18.6954,23700.0
2010-09-08 15:00:00,31.38,31.41,31.37,31.41,26400.0,18.7013,18.7192,18.6954,18.7192,26400.0
2010-09-08 15:05:00,31.41,31.44,31.4,31.41,53200.0,18.7192,18.7371,18.7132,18.7192,53200.0
2010-09-08 15:10:00,31.4,31.4,31.37,31.37,36700.0,18.7132,18.7132,18.6954,18.6954,36700.0
2010-09-08 15:15:00,31.37,31.4,31.37,31.38,30000.0,18.6954,18.7132,18.6954,18.7013,30000.0
2010-09-08 15:20:00,31.38,31.39,31.35,31.35,35800.0,18.7013,18.7073,18.6834,18.6834,35800.0
2010-09-08 15:25:00,31.35,31.37,31.35,31.35,48200.0,18.6834,18.6954,18.6834,18.6834,48200.0
2010-09-08 15:30:00,31.35,31.4,31.35,31.39,124800.0,18.6834,18.7132,18.6834,18.7073,124800.0
2010-09-08 15:35:00,31.39,31.41,31.36,31.36,141500.0,18.7073,18.7192,18.6894,18.6894,141500.0
2010-09-08 15:40:00,31.36,31.38,31.3,31.31,127300.0,18.6894,18.7013,18.6536,18.6596,127300.0
2010-09-08 15:45:00,31.3,31.34,31.29,31.32,157900.0,18.6536,18.6775,18.6477,18.6656,157900.0
2010-09-08 15:50:00,31.32,31.34,31.31,31.34,165500.0,18.6656,18.6775,18.6596,18.6775,165500.0
2010-09-08 15:55:00,31.34,31.37,31.33,31.35,392900.0,18.6775,18.6954,18.6715,18.6834,392900.0
2010-09-09 09:30:00,31.52,31.69,31.52,31.61,451700.0,18.7848,18.8861,18.7848,18.8384,451700.0
2010-09-09 09:35:00,31.61,31.61,31.56,31.61,100200.0,18.8384,18.8384,18.8086,18.8384,100200.0
2010-09-09 09:40:00,31.61,31.61,31.54,31.6,209900.0,18.8384,18.8384,18.7967,18.8324,209900.0
2010-09-09 09:45:00,31.61,31.63,31.58,31.58,276700.0,18.8384,18.8503,18.8205,18.8205,276700.0
2010-09-09 09:50:00,31.57,31.62,31.54,31.62,180200.0,18.8146,18.8444,18.7967,18.8444,180200.0
2010-09-09 09:55:00,31.62,31.62,31.6,31.62,44600.0,18.8444,18.8444,18.8324,18.8444,44600.0
2010-09-09 10:00:00,31.63,31.63,31.59,31.6,52800.0,18.8503,18.8503,18.8265,18.8324,52800.0
2010-09-09 10:05:00,31.6,31.6,31.54,31.57,34800.0,18.8324,18.8324,18.7967,18.8146,34800.0
2010-09-09 10:10:00,31.56,31.56,31.53,31.54,182400.0,18.8086,18.8086,18.7907,18.7967,182400.0
2010-09-09 10:15:00,31.54,31.58,31.53,31.58,188200.0,18.7967,18.8205,18.7907,18.8205,188200.0
2010-09-09 10:20:00,31.58,31.59,31.57,31.57,132700.0,18.8205,18.8265,18.8146,18.8146,132700.0
2010-09-09 10:25:00,31.57,31.58,31.52,31.54,27100.0,18.8146,18.8205,18.7848,18.7967,27100.0
2010-09-09 10:30:00,31.54,31.54,31.5,31.51,16300.0,18.7967,18.7967,18.7728,18.7788,16300.0
2010-09-09 10:35:00,31.51,31.6,31.51,31.6,63500.0,18.7788,18.8324,18.7788,18.8324,63500.0
2010-09-09 10:40:00,31.6,31.61,31.59,31.61,22800.0,18.8324,18.8384,18.8265,18.8384,22800.0
2010-09-09 10:45:00,31.61,31.65,31.61,31.65,47400.0,18.8384,18.8622,18.8384,18.8622,47400.0
2010-09-09 10:50:00,31.64,31.68,31.64,31.64,212300.0,18.8563,18.8801,18.8563,18.8563,212300.0
2010-09-09 10:55:00,31.64,31.66,31.61,31.61,58400.0,18.8563,18.8682,18.8384,18.8384,58400.0
2010-09-09 11:00:00,31.61,31.67,31.6,31.67,19700.0,18.8384,18.8742,18.8324,18.8742,19700.0
2010-09-09 11:05:00,31.66,31.67,31.65,31.67,22400.0,18.8682,18.8742,18.8622,18.8742,22400.0
2010-09-09 11:10:00,31.67,31.69,31.66,31.69,10500.0,18.8742,18.8861,18.8682,18.8861,10500.0
2010-09-09 11:15:00,31.69,31.69,31.66,31.66,19400.0,18.8861,18.8861,18.8682,18.8682,19400.0
2010-09-09 11:20:00,31.66,31.67,31.64,31.67,25800.0,18.8682,18.8742,18.8563,18.8742,25800.0
2010-09-09 11:25:00,31.67,31.68,31.66,31.68,10800.0,18.8742,18.8801,18.8682,18.8801,10800.0
2010-09-09 11:30:00,31.67,31.68,31.66,31.66,15500.0,18.8742,18.8801,18.8682,18.8682,15500.0
2010-09-09 11:35:00,31.66,31.66,31.64,31.65,31700.0,18.8682,18.8682,18.8563,18.8622,31700.0
2010-09-09 11:40:00,31.64,31.66,31.64,31.66,5400.0,18.8563,18.8682,18.8563,18.8682,5400.0
2010-09-09 11:45:00,31.65,31.66,31.64,31.64,36700.0,18.8622,18.8682,18.8563,18.8563,36700.0
2010-09-09 11:50:00,31.65,31.65,31.63,31.63,33300.0,18.8622,18.8622,18.8503,18.8503,33300.0
2010-09-09 11:55:00,31.63,31.65,31.63,31.64,3500.0,18.8503,18.8622,18.8503,18.8563,3500.0
2010-09-09 12:00:00,31.64,31.65,31.63,31.63,53800.0,18.8563,18.8622,18.8503,18.8503,53800.0
2010-09-09 12:05:00,31.63,31.65,31.63,31.64,14300.0,18.8503,18.8622,18.8503,18.8563,14300.0
2010-09-09 12:10:00,31.65,31.67,31.64,31.67,32900.0,18.8622,18.8742,18.8563,18.8742,32900.0
2010-09-09 12:15:00,31.66,31.67,31.66,31.66,6400.0,18.8682,18.8742,18.8682,18.8682,6400.0
2010-09-09 12:20:00,31.66,31.68,31.66,31.68,36000.0,18.8682,18.8801,18.8682,18.8801,36000.0
2010-09-09 12:25:00,31.68,31.68,31.67,31.67,2000.0,18.8801,18.8801,18.8742,18.8742,2000.0
2010-09-09 12:30:00,31.67,31.68,31.67,31.67,4900.0,18.8742,18.8801,18.8742,18.8742,4900.0
2010-09-09 12:35:00,31.67,31.68,31.66,31.66,48000.0,18.8742,18.8801,18.8682,18.8682,48000.0
2010-09-09 12:40:00,31.66,31.66,31.66,31.66,12400.0,18.8682,18.8682,18.8682,18.8682,12400.0
2010-09-09 12:45:00,31.65,31.65,31.62,31.65,37000.0,18.8622,18.8622,18.8444,18.8622,37000.0
2010-09-09 12:50:00,31.65,31.66,31.64,31.64,3900.0,18.8622,18.8682,18.8563,18.8563,3900.0
2010-09-09 12:55:00,31.64,31.65,31.61,31.61,35000.0,18.8563,18.8622,18.8384,18.8384,35000.0
2010-09-09 13:00:00,31.6,31.63,31.6,31.62,38300.0,18.8324,18.8503,18.8324,18.8444,38300.0
2010-09-09 13:05:00,31.61,31.62,31.6,31.61,126300.0,18.8384,18.8444,18.8324,18.8384,126300.0
2010-09-09 13:10:00,31.61,31.61,31.58,31.59,34800.0,18.8384,18.8384,18.8205,18.8265,34800.0
2010-09-09 13:15:00,31.59,31.62,31.58,31.62,9800.0,18.8265,18.8444,18.8205,18.8444,9800.0
2010-09-09 13:20:00,31.61,31.62,31.6,31.6,17700.0,18.8384,18.8444,18.8324,18.8324,17700.0
2010-09-09 13:25:00,31.6,31.6,31.57,31.57,16700.0,18.8324,18.8324,18.8146,18.8146,16700.0
2010-09-09 13:30:00,31.57,31.59,31.56,31.59,20000.0,18.8146,18.8265,18.8086,18.8265,20000.0
2010-09-09 13:35:00,31.58,31.61,31.58,31.61,33700.0,18.8205,18.8384,18.8205,18.8384,33700.0
2010-09-09 13:40:00,31.61,31.61,31.57,31.57,42300.0,18.8384,18.8384,18.8146,18.8146,42300.0
2010-09-09 13:45:00,31.57,31.6,31.55,31.58,35300.0,18.8146,18.8324,18.8026,18.8205,35300.0
2010-09-09 13:50:00,31.58,31.59,31.57,31.58,10200.0,18.8205,18.8265,18.8146,18.8205,10200.0
2010-09-09 13:55:00,31.58,31.58,31.51,31.56,62100.0,18.8205,18.8205,18.7788,18.8086,62100.0
2010-09-09 14:00:00,31.56,31.58,31.56,31.58,10200.0,18.8086,18.8205,18.8086,18.8205,10200.0
2010-09-09 14:05:00,31.59,31.59,31.56,31.56,14200.0,18.8265,18.8265,18.8086,18.8086,14200.0
2010-09-09 14:10:00,31.57,31.57,31.53,31.55,20900.0,18.8146,18.8146,18.7907,18.8026,20900.0
2010-09-09 14:15:00,31.54,31.58,31.53,31.58,17400.0,18.7967,18.8205,18.7907,18.8205,17400.0
2010-09-09 14:20:00,31.57,31.58,31.56,31.56,103500.0,18.8146,18.8205,18.8086,18.8086,103500.0
2010-09-09 14:25:00,31.56,31.58,31.55,31.56,45200.0,18.8086,18.8205,18.8026,18.8086,45200.0
2010-09-09 14:30:00,31.56,31.59,31.56,31.59,76300.0,18.8086,18.8265,18.8086,18.8265,76300.0
2010-09-09 14:35:00,31.6,31.61,31.59,31.59,54600.0,18.8324,18.8384,18.8265,18.8265,54600.0
2010-09-09 14:40:00,31.59,31.6,31.59,31.59,18600.0,18.8265,18.8324,18.8265,18.8265,18600.0
2010-09-09 14:45:00,31.59,31.6,31.58,31.59,101200.0,18.8265,18.8324,18.8205,18.8265,101200.0
2010-09-09 14:50:00,31.59,31.6,31.58,31.58,11100.0,18.8265,18.8324,18.8205,18.8205,11100.0
2010-09-09 14:55:00,31.57,31.6,31.57,31.59,24100.0,18.8146,18.8324,18.8146,18.8265,24100.0
2010-09-09 15:00:00,31.59,31.6,31.58,31.59,11100.0,18.8265,18.8324,18.8205,18.8265,11100.0
2010-09-09 15:05:00,31.59,31.62,31.59,31.6,46100.0,18.8265,18.8444,18.8265,18.8324,46100.0
2010-09-09 15:10:00,31.61,31.61,31.6,31.61,13100.0,18.8384,18.8384,18.8324,18.8384,13100.0
2010-09-09 15:15:00,31.61,31.63,31.61,31.61,119900.0,18.8384,18.8503,18.8384,18.8384,119900.0
2010-09-09 15:20:00,31.62,31.63,31.6,31.63,121500.0,18.8444,18.8503,18.8324,18.8503,121500.0
2010-09-09 15:25:00,31.63,31.64,31.62,31.64,34500.0,18.8503,18.8563,18.8444,18.8563,34500.0
2010-09-09 15:30:00,31.64,31.65,31.63,31.65,93000.0,18.8563,18.8622,18.8503,18.8622,93000.0
2010-09-09 15:35:00,31.64,31.67,31.63,31.66,55200.0,18.8563,18.8742,18.8503,18.8682,55200.0
2010-09-09 15:40:00,31.67,31.67,31.65,31.66,115500.0,18.8742,18.8742,18.8622,18.8682,115500.0
2010-09-09 15:45:00,31.65,31.66,31.61,31.65,153900.0,18.8622,18.8682,18.8384,18.8622,153900.0
2010-09-09 15:50:00,31.65,31.65,31.61,31.61,135100.0,18.8622,18.8622,18.8384,18.8384,135100.0
2010-09-09 15:55:00,31.61,31.62,31.58,31.6,630300.0,18.8384,18.8444,18.8205,18.8324,630300.0
2010-09-10 09:30:00,31.54,31.56,31.34,31.41,197900.0,18.7967,18.8086,18.6775,18.7192,197900.0
2010-09-10 09:35:00,31.4,31.45,31.4,31.41,35000.0,18.7132,18.743,18.7132,18.7192,35000.0
2010-09-10 09:40:00,31.42,31.44,31.4,31.42,37200.0,18.7252,18.7371,18.7132,18.7252,37200.0
2010-09-10 09:45:00,31.42,31.44,31.39,31.4,31900.0,18.7252,18.7371,18.7073,18.7132,31900.0
2010-09-10 09:50:00,31.39,31.44,31.38,31.43,41900.0,18.7073,18.7371,18.7013,18.7311,41900.0
2010-09-10 09:55:00,31.44,31.46,31.42,31.46,39300.0,18.7371,18.749,18.7252,18.749,39300.0
2010-09-10 10:00:00,31.46,31.55,31.45,31.54,126200.0,18.749,18.8026,18.743,18.7967,126200.0
2010-09-10 10:05:00,31.54,31.55,31.52,31.53,37500.0,18.7967,18.8026,18.7848,18.7907,37500.0
2010-09-10 10:10:00,31.53,31.54,31.47,31.48,109900.0,18.7907,18.7967,18.755,18.7609,109900.0
2010-09-10 10:15:00,31.48,31.49,31.45,31.49,74300.0,18.7609,18.7669,18.743,18.7669,74300.0
2010-09-10 10:20:00,31.49,31.53,31.49,31.52,38400.0,18.7669,18.7907,18.7669,18.7848,38400.0
2010-09-10 10:25:00,31.52,31.54,31.51,31.52,59900.0,18.7848,18.7967,18.7788,18.7848,59900.0
2010-09-10 10:30:00,31.52,31.54,31.51,31.52,26600.0,18.7848,18.7967,18.7788,18.7848,26600.0
2010-09-10 10:35:00,31.52,31.53,31.49,31.49,26400.0,18.7848,18.7907,18.7669,18.7669,26400.0
2010-09-10 10:40:00,31.49,31.49,31.47,31.48,11800.0,18.7669,18.7669,18.755,18.7609,11800.0
2010-09-10 10:45:00,31.48,31.48,31.46,31.48,173600.0,18.7609,18.7609,18.749,18.7609,173600.0
2010-09-10 10:50:00,31.48,31.5,31.47,31.48,37700.0,18.7609,18.7728,18.755,18.7609,37700.0
2010-09-10 10:55:00,31.48,31.49,31.48,31.48,14200.0,18.7609,18.7669,18.7609,18.7609,14200.0
2010-09-10 11:00:00,31.49,31.49,31.46,31.47,38900.0,18.7669,18.7669,18.749,18.755,38900.0
2010-09-10 11:05:00,31.47,31.47,31.45,31.46,84900.0,18.755,18.755,18.743,18.749,84900.0
2010-09-10 11:10:00,31.46,31.47,31.44,31.45,36100.0,18.749,18.755,18.7371,18.743,36100.0
2010-09-10 11:15:00,31.45,31.47,31.43,31.44,92000.0,18.743,18.755,18.7311,18.7371,92000.0
2010-09-10 11:20:00,31.43,31.44,31.42,31.42,23200.0,18.7311,18.7371,18.7252,18.7252,23200.0
2010-09-10 11:25:00,31.43,31.43,31.39,31.41,54900.0,18.7311,18.7311,18.7073,18.7192,54900.0
2010-09-10 11:30:00,31.41,31.41,31.34,31.35,34200.0,18.7192,18.7192,18.6775,18.6834,34200.0
2010-09-10 11:35:00,31.35,31.38,31.33,31.36,51500.0,18.6834,18.7013,18.6715,18.6894,51500.0
2010-09-10 11:40:00,31.37,31.39,31.36,31.38,33600.0,18.6954,18.7073,18.6894,18.7013,33600.0
2010-09-10 11:45:00,31.38,31.39,31.36,31.36,29300.0,18.7013,18.7073,18.6894,18.6894,29300.0
2010-09-10 11:50:00,31.36,31.36,31.34,31.35,30300.0,18.6894,18.6894,18.6775,18.6834,30300.0
2010-09-10 11:55:00,31.35,31.36,31.33,31.33,142800.0,18.6834,18.6894,18.6715,18.6715,142800.0
2010-09-10 12:00:00,31.34,31.36,31.32,31.35,13300.0,18.6775,18.6894,18.6656,18.6834,13300.0
2010-09-10 12:05:00,31.35,31.37,31.35,31.37,21900.0,18.6834,18.6954,18.6834,18.6954,21900.0
2010-09-10 12:10:00,31.38,31.43,31.38,31.42,37000.0,18.7013,18.7311,18.7013,18.7252,37000.0
2010-09-10 12:15:00,31.43,31.43,31.39,31.4,23400.0,18.7311,18.7311,18.7073,18.7132,23400.0
2010-09-10 12:20:00,31.4,31.41,31.4,31.41,2900.0,18.7132,18.7192,18.7132,18.7192,2900.0
2010-09-10 12:25:00,31.41,31.41,31.4,31.41,12900.0,18.7192,18.7192,18.7132,18.7192,12900.0
2010-09-10 12:30:00,31.41,31.43,31.4,31.43,11300.0,18.7192,18.7311,18.7132,18.7311,11300.0
2010-09-10 12:35:00,31.42,31.44,31.42,31.43,16100.0,18.7252,18.7371,18.7252,18.7311,16100.0
2010-09-10 12:40:00,31.44,31.45,31.43,31.45,9600.0,18.7371,18.743,18.7311,18.743,9600.0
2010-09-10 12:45:00,31.44,31.46,31.44,31.46,10600.0,18.7371,18.749,18.7371,18.749,10600.0
2010-09-10 12:50:00,31.46,31.47,31.45,31.47,13500.0,18.749,18.755,18.743,18.755,13500.0
2010-09-10 12:55:00,31.47,31.47,31.46,31.46,2300.0,18.755,18.755,18.749,18.749,2300.0
2010-09-10 13:00:00,31.46,31.49,31.46,31.49,109200.0,18.749,18.7669,18.749,18.7669,109200.0
2010-09-10 13:05:00,31.49,31.51,31.49,31.5,14800.0,18.7669,18.7788,18.7669,18.7728,14800.0
2010-09-10 13:10:00,31.51,31.51,31.5,31.51,42300.0,18.7788,18.7788,18.7728,18.7788,42300.0
2010-09-10 13:15:00,31.5,31.51,31.5,31.51,12700.0,18.7728,18.7788,18.7728,18.7788,12700.0
2010-09-10 13:20:00,31.51,31.51,31.48,31.48,5800.0,18.7788,18.7788,18.7609,18.7609,5800.0
2010-09-10 13:25:00,31.49,31.49,31.48,31.49,3500.0,18.7669,18.7669,18.7609,18.7669,3500.0
2010-09-10 13:30:00,31.49,31.5,31.48,31.5,14600.0,18.7669,18.7728,18.7609,18.7728,14600.0
2010-09-10 13:35:00,31.5,31.5,31.48,31.5,9600.0,18.7728,18.7728,18.7609,18.7728,9600.0
2010-09-10 13:40:00,31.49,31.5,31.41,31.41,518600.0,18.7669,18.7728,18.7192,18.7192,518600.0
2010-09-10 13:45:00,31.42,31.45,31.42,31.44,122600.0,18.7252,18.743,18.7252,18.7371,122600.0
2010-09-10 13:50:00,31.44,31.44,31.43,31.43,6200.0,18.7371,18.7371,18.7311,18.7311,6200.0
2010-09-10 13:55:00,31.43,31.44,31.42,31.44,196900.0,18.7311,18.7371,18.7252,18.7371,196900.0
2010-09-10 14:00:00,31.44,31.47,31.44,31.47,32600.0,18.7371,18.755,18.7371,18.755,32600.0
2010-09-10 14:05:00,31.47,31.47,31.45,31.45,36100.0,18.755,18.755,18.743,18.743,36100.0
2010-09-10 14:10:00,31.45,31.47,31.45,31.46,45300.0,18.743,18.755,18.743,18.749,45300.0
2010-09-10 14:15:00,31.45,31.46,31.44,31.45,59300.0,18.743,18.749,18.7371,18.743,59300.0
2010-09-10 14:20:00,31.45,31.45,31.44,31.45,15000.0,18.743,18.743,18.7371,18.743,15000.0
2010-09-10 14:25:00,31.45,31.47,31.44,31.47,67700.0,18.743,18.755,18.7371,18.755,67700.0
2010-09-10 14:30:00,31.47,31.47,31.45,31.46,14300.0,18.755,18.755,18.743,18.749,14300.0
2010-09-10 14:35:00,31.46,31.48,31.45,31.48,25500.0,18.749,18.7609,18.743,18.7609,25500.0
2010-09-10 14:40:00,31.48,31.5,31.47,31.5,14000.0,18.7609,18.7728,18.755,18.7728,14000.0
2010-09-10 14:45:00,31.5,31.5,31.47,31.48,25400.0,18.7728,18.7728,18.755,18.7609,25400.0
2010-09-10 14:50:00,31.48,31.48,31.46,31.47,39800.0,18.7609,18.7609,18.749,18.755,39800.0
2010-09-10 14:55:00,31.47,31.47,31.46,31.47,24000.0,18.755,18.755,18.749,18.755,24000.0
2010-09-10 15:00:00,31.47,31.48,31.47,31.48,35000.0,18.755,18.7609,18.755,18.7609,35000.0
2010-09-10 15:05:00,31.48,31.49,31.47,31.49,55000.0,18.7609,18.7669,18.755,18.7669,55000.0
2010-09-10 15:10:00,31.49,31.49,31.47,31.47,28600.0,18.7669,18.7669,18.755,18.755,28600.0
2010-09-10 15:15:00,31.47,31.48,31.47,31.48,58700.0,18.755,18.7609,18.755,18.7609,58700.0
2010-09-10 15:20:00,31.47,31.48,31.45,31.46,139500.0,18.755,18.7609,18.743,18.749,139500.0
2010-09-10 15:25:00,31.47,31.48,31.46,31.46,62600.0,18.755,18.7609,18.749,18.749,62600.0
2010-09-10 15:30:00,31.46,31.47,31.46,31.47,24300.0,18.749,18.755,18.749,18.755,24300.0
2010-09-10 15:35:00,31.47,31.48,31.46,31.47,253900.0,18.755,18.7609,18.749,18.755,253900.0
2010-09-10 15:40:00,31.46,31.48,31.45,31.46,140300.0,18.749,18.7609,18.743,18.749,140300.0
2010-09-10 15:45:00,31.46,31.46,31.4,31.41,92100.0,18.749,18.749,18.7132,18.7192,92100.0
2010-09-10 15:50:00,31.41,31.45,31.39,31.44,682300.0,18.7192,18.743,18.7073,18.7371,682300.0
2010-09-10 15:55:00,31.45,31.46,31.42,31.46,1086000.0,18.743,18.749,18.7252,18.749,1086000.0
2010-09-13 09:30:00,31.73,31.73,31.5,31.51,228500.0,18.9099,18.9099,18.7728,18.7788,228500.0
2010-09-13 09:35:00,31.52,31.56,31.51,31.54,72700.0,18.7848,18.8086,18.7788,18.7967,72700.0
2010-09-13 09:40:00,31.54,31.58,31.52,31.52,100200.0,18.7967,18.8205,18.7848,18.7848,100200.0
2010-09-13 09:45:00,31.54,31.57,31.53,31.54,87800.0,18.7967,18.8146,18.7907,18.7967,87800.0
2010-09-13 09:50:00,31.55,31.59,31.54,31.57,35000.0,18.8026,18.8265,18.7967,18.8146,35000.0
2010-09-13 09:55:00,31.57,31.58,31.53,31.54,60400.0,18.8146,18.8205,18.7907,18.7967,60400.0
2010-09-13 10:00:00,31.54,31.56,31.53,31.55,29700.0,18.7967,18.8086,18.7907,18.8026,29700.0
2010-09-13 10:05:00,31.56,31.59,31.55,31.59,51600.0,18.8086,18.8265,18.8026,18.8265,51600.0
2010-09-13 10:10:00,31.58,31.59,31.56,31.56,30900.0,18.8205,18.8265,18.8086,18.8086,30900.0
2010-09-13 10:15:00,31.56,31.56,31.55,31.55,3200.0,18.8086,18.8086,18.8026,18.8026,3200.0
2010-09-13 10:20:00,31.56,31.56,31.53,31.56,126500.0,18.8086,18.8086,18.7907,18.8086,126500.0
2010-09-13 10:25:00,31.56,31.56,31.54,31.56,36900.0,18.8086,18.8086,18.7967,18.8086,36900.0
2010-09-13 10:30:00,31.57,31.57,31.55,31.55,60900.0,18.8146,18.8146,18.8026,18.8026,60900.0
2010-09-13 10:35:00,31.55,31.57,31.55,31.56,67200.0,18.8026,18.8146,18.8026,18.8086,67200.0
2010-09-13 10:40:00,31.57,31.57,31.55,31.55,11600.0,18.8146,18.8146,18.8026,18.8026,11600.0
2010-09-13 10:45:00,31.55,31.57,31.54,31.57,70400.0,18.8026,18.8146,18.7967,18.8146,70400.0
2010-09-13 10:50:00,31.58,31.62,31.55,31.62,152000.0,18.8205,18.8444,18.8026,18.8444,152000.0
2010-09-13 10:55:00,31.62,31.63,31.61,31.62,44500.0,18.8444,18.8503,18.8384,18.8444,44500.0
2010-09-13 11:00:00,31.62,31.64,31.61,31.63,69700.0,18.8444,18.8563,18.8384,18.8503,69700.0
2010-09-13 11:05:00,31.63,31.64,31.61,31.63,48100.0,18.8503,18.8563,18.8384,18.8503,48100.0
2010-09-13 11:10:00,31.62,31.63,31.61,31.62,14300.0,18.8444,18.8503,18.8384,18.8444,14300.0
2010-09-13 11:15:00,31.63,31.63,31.62,31.62,20000.0,18.8503,18.8503,18.8444,18.8444,20000.0
2010-09-13 11:20:00,31.63,31.65,31.62,31.64,76000.0,18.8503,18.8622,18.8444,18.8563,76000.0
2010-09-13 11:25:00,31.65,31.65,31.62,31.62,29900.0,18.8622,18.8622,18.8444,18.8444,29900.0
2010-09-13 11:30:00,31.63,31.63,31.6,31.62,12800.0,18.8503,18.8503,18.8324,18.8444,12800.0
2010-09-13 11:35:00,31.62,31.62,31.59,31.59,20700.0,18.8444,18.8444,18.8265,18.8265,20700.0
2010-09-13 11:40:00,31.6,31.6,31.56,31.59,27600.0,18.8324,18.8324,18.8086,18.8265,27600.0
2010-09-13 11:45:00,31.59,31.61,31.59,31.59,6600.0,18.8265,18.8384,18.8265,18.8265,6600.0
2010-09-13 11:50:00,31.6,31.62,31.6,31.61,36900.0,18.8324,18.8444,18.8324,18.8384,36900.0
2010-09-13 11:55:00,31.61,31.63,31.61,31.61,19600.0,18.8384,18.8503,18.8384,18.8384,19600.0
2010-09-13 12:00:00,31.62,31.62,31.56,31.57,35900.0,18.8444,18.8444,18.8086,18.8146,35900.0
2010-09-13 12:05:00,31.56,31.6,31.55,31.59,67300.0,18.8086,18.8324,18.8026,18.8265,67300.0
2010-09-13 12:10:00,31.59,31.61,31.57,31.58,25700.0,18.8265,18.8384,18.8146,18.8205,25700.0
2010-09-13 12:15:00,31.57,31.58,31.54,31.56,40100.0,18.8146,18.8205,18.7967,18.8086,40100.0
2010-09-13 12:20:00,31.57,31.57,31.5,31.54,56500.0,18.8146,18.8146,18.7728,18.7967,56500.0
2010-09-13 12:25:00,31.53,31.55,31.53,31.54,11000.0,18.7907,18.8026,18.7907,18.7967,11000.0
2010-09-13 12:30:00,31.55,31.58,31.54,31.57,50200.0,18.8026,18.8205,18.7967,18.8146,50200.0
2010-09-13 12:35:00,31.58,31.6,31.58,31.58,22400.0,18.8205,18.8324,18.8205,18.8205,22400.0
2010-09-13 12:40:00,31.58,31.59,31.57,31.59,20800.0,18.8205,18.8265,18.8146,18.8265,20800.0
2010-09-13 12:45:00,31.59,31.6,31.58,31.59,36600.0,18.8265,18.8324,18.8205,18.8265,36600.0
2010-09-13 12:50:00,31.58,31.58,31.52,31.52,57600.0,18.8205,18.8205,18.7848,18.7848,57600.0
2010-09-13 12:55:00,31.52,31.53,31.5,31.5,11800.0,18.7848,18.7907,18.7728,18.7728,11800.0
2010-09-13 13:00:00,31.51,31.54,31.5,31.51,16300.0,18.7788,18.7967,18.7728,18.7788,16300.0
2010-09-13 13:05:00,31.52,31.53,31.51,31.53,9800.0,18.7848,18.7907,18.7788,18.7907,9800.0
2010-09-13 13:10:00,31.52,31.53,31.52,31.52,4700.0,18.7848,18.7907,18.7848,18.7848,4700.0
2010-09-13 13:15:00,31.52,31.52,31.51,31.51,26200.0,18.7848,18.7848,18.7788,18.7788,26200.0
2010-09-13 13:20:00,31.53,31.56,31.53,31.56,8700.0,18.7907,18.8086,18.7907,18.8086,8700.0
2010-09-13 13:25:00,31.55,31.57,31.55,31.56,9200.0,18.8026,18.8146,18.8026,18.8086,9200.0
2010-09-13 13:30:00,31.57,31.58,31.56,31.57,31700.0,18.8146,18.8205,18.8086,18.8146,31700.0
2010-09-13 13:35:00,31.57,31.59,31.57,31.58,11300.0,18.8146,18.8265,18.8146,18.8205,11300.0
2010-09-13 13:40:00,31.58,31.58,31.56,31.57,19500.0,18.8205,18.8205,18.8086,18.8146,19500.0
2010-09-13 13:45:00,31.58,31.59,31.57,31.58,6600.0,18.8205,18.8265,18.8146,18.8205,6600.0
2010-09-13 13:50:00,31.59,31.6,31.57,31.57,16800.0,18.8265,18.8324,18.8146,18.8146,16800.0
2010-09-13 13:55:00,31.57,31.58,31.56,31.56,15800.0,18.8146,18.8205,18.8086,18.8086,15800.0
2010-09-13 14:00:00,31.56,31.57,31.53,31.54,44400.0,18.8086,18.8146,18.7907,18.7967,44400.0
2010-09-13 14:05:00,31.54,31.56,31.53,31.53,125900.0,18.7967,18.8086,18.7907,18.7907,125900.0
2010-09-13 14:10:00,31.53,31.53,31.5,31.5,113200.0,18.7907,18.7907,18.7728,18.7728,113200.0
2010-09-13 14:15:00,31.51,31.54,31.5,31.53,114100.0,18.7788,18.7967,18.7728,18.7907,114100.0
2010-09-13 14:20:00,31.53,31.53,31.5,31.5,37400.0,18.7907,18.7907,18.7728,18.7728,37400.0
2010-09-13 14:25:00,31.5,31.54,31.5,31.54,19700.0,18.7728,18.7967,18.7728,18.7967,19700.0
2010-09-13 14:30:00,31.54,31.54,31.53,31.53,31900.0,18.7967,18.7967,18.7907,18.7907,31900.0
2010-09-13 14:35:00,31.53,31.53,31.51,31.51,14600.0,18.7907,18.7907,18.7788,18.7788,14600.0
2010-09-13 14:40:00,31.51,31.52,31.5,31.51,133000.0,18.7788,18.7848,18.7728,18.7788,133000.0
2010-09-13 14:45:00,31.51,31.53,31.5,31.52,25900.0,18.7788,18.7907,18.7728,18.7848,25900.0
2010-09-13 14:50:00,31.53,31.53,31.52,31.52,8600.0,18.7907,18.7907,18.7848,18.7848,8600.0
2010-09-13 14:55:00,31.53,31.53,31.52,31.52,10400.0,18.7907,18.7907,18.7848,18.7848,10400.0
2010-09-13 15:00:00,31.53,31.54,31.52,31.52,22900.0,18.7907,18.7967,18.7848,18.7848,22900.0
2010-09-13 15:05:00,31.53,31.55,31.52,31.55,141800.0,18.7907,18.8026,18.7848,18.8026,141800.0
2010-09-13 15:10:00,31.55,31.56,31.54,31.56,133400.0,18.8026,18.8086,18.7967,18.8086,133400.0
2010-09-13 15:15:00,31.55,31.57,31.55,31.56,93500.0,18.8026,18.8146,18.8026,18.8086,93500.0
2010-09-13 15:20:00,31.57,31.58,31.54,31.57,315200.0,18.8146,18.8205,18.7967,18.8146,315200.0
2010-09-13 15:25:00,31.58,31.6,31.57,31.59,60500.0,18.8205,18.8324,18.8146,18.8265,60500.0
2010-09-13 15:30:00,31.59,31.6,31.57,31.58,74200.0,18.8265,18.8324,18.8146,18.8205,74200.0
2010-09-13 15:35:00,31.58,31.62,31.58,31.61,267500.0,18.8205,18.8444,18.8205,18.8384,267500.0
2010-09-13 15:40:00,31.6,31.61,31.57,31.59,93500.0,18.8324,18.8384,18.8146,18.8265,93500.0
2010-09-13 15:45:00,31.58,31.59,31.56,31.57,106000.0,18.8205,18.8265,18.8086,18.8146,106000.0
2010-09-13 15:50:00,31.57,31.58,31.56,31.58,196800.0,18.8146,18.8205,18.8086,18.8205,196800.0
2010-09-13 15:55:00,31.57,31.58,31.55,31.57,348300.0,18.8146,18.8205,18.8026,18.8146,348300.0
2010-09-14 09:30:00,31.55,31.56,31.46,31.48,56600.0,18.8026,18.8086,18.749,18.7609,56600.0
2010-09-14 09:35:00,31.48,31.48,31.44,31.46,42400.0,18.7609,18.7609,18.7371,18.749,42400.0
2010-09-14 09:40:00,31.45,31.45,31.38,31.39,133600.0,18.743,18.743,18.7013,18.7073,133600.0
2010-09-14 09:45:00,31.39,31.44,31.36,31.38,204400.0,18.7073,18.7371,18.6894,18.7013,204400.0
2010-09-14 09:50:00,31.38,31.44,31.37,31.42,132100.0,18.7013,18.7371,18.6954,18.7252,132100.0
2010-09-14 09:55:00,31.43,31.47,31.43,31.44,56900.0,18.7311,18.755,18.7311,18.7371,56900.0
2010-09-14 10:00:00,31.45,31.46,31.4,31.45,253500.0,18.743,18.749,18.7132,18.743,253500.0
2010-09-14 10:05:00,31.44,31.45,31.39,31.39,41600.0,18.7371,18.743,18.7073,18.7073,41600.0
2010-09-14 10:10:00,31.4,31.41,31.34,31.34,49300.0,18.7132,18.7192,18.6775,18.6775,49300.0
2010-09-14 10:15:00,31.34,31.37,31.34,31.36,56500.0,18.6775,18.6954,18.6775,18.6894,56500.0
2010-09-14 10:20:00,31.36,31.38,31.35,31.35,70100.0,18.6894,18.7013,18.6834,18.6834,70100.0
2010-09-14 10:25:00,31.35,31.39,31.34,31.39,29100.0,18.6834,18.7073,18.6775,18.7073,29100.0
2010-09-14 10:30:00,31.39,31.48,31.39,31.47,174100.0,18.7073,18.7609,18.7073,18.755,174100.0
2010-09-14 10:35:00,31.47,31.48,31.45,31.46,62800.0,18.755,18.7609,18.743,18.749,62800.0
2010-09-14 10:40:00,31.45,31.47,31.43,31.47,19000.0,18.743,18.755,18.7311,18.755,19000.0
2010-09-14 10:45:00,31.47,31.49,31.44,31.46,132500.0,18.755,18.7669,18.7371,18.749,132500.0
2010-09-14 10:50:00,31.46,31.51,31.46,31.5,74900.0,18.749,18.7788,18.749,18.7728,74900.0
2010-09-14 10:55:00,31.51,31.54,31.5,31.53,138200.0,18.7788,18.7967,18.7728,18.7907,138200.0
2010-09-14 11:00:00,31.53,31.55,31.52,31.54,48600.0,18.7907,18.8026,18.7848,18.7967,48600.0
2010-09-14 11:05:00,31.54,31.58,31.53,31.57,39200.0,18.7967,18.8205,18.7907,18.8146,39200.0
2010-09-14 11:10:00,31.58,31.59,31.53,31.58,46600.0,18.8205,18.8265,18.7907,18.8205,46600.0
2010-09-14 11:15:00,31.59,31.59,31.54,31.58,76700.0,18.8265,18.8265,18.7967,18.8205,76700.0
2010-09-14 11:20:00,31.57,31.58,31.56,31.57,22900.0,18.8146,18.8205,18.8086,18.8146,22900.0
2010-09-14 11:25:00,31.56,31.57,31.54,31.55,29700.0,18.8086,18.8146,18.7967,18.8026,29700.0
2010-09-14 11:30:00,31.55,31.57,31.55,31.57,31600.0,18.8026,18.8146,18.8026,18.8146,31600.0
2010-09-14 11:35:00,31.56,31.56,31.53,31.56,22300.0,18.8086,18.8086,18.7907,18.8086,22300.0
2010-09-14 11:40:00,31.57,31.6,31.53,31.57,37200.0,18.8146,18.8324,18.7907,18.8146,37200.0
2010-09-14 11:45:00,31.57,31.6,31.55,31.59,45800.0,18.8146,18.8324,18.8026,18.8265,45800.0
2010-09-14 11:50:00,31.58,31.59,31.55,31.56,37000.0,18.8205,18.8265,18.8026,18.8086,37000.0
2010-09-14 11:55:00,31.57,31.58,31.54,31.57,41700.0,18.8146,18.8205,18.7967,18.8146,41700.0
2010-09-14 12:00:00,31.57,31.58,31.56,31.58,16300.0,18.8146,18.8205,18.8086,18.8205,16300.0
2010-09-14 12:05:00,31.57,31.58,31.55,31.56,187100.0,18.8146,18.8205,18.8026,18.8086,187100.0
2010-09-14 12:10:00,31.57,31.57,31.53,31.53,24200.0,18.8146,18.8146,18.7907,18.7907,24200.0
2010-09-14 12:15:00,31.53,31.57,31.52,31.56,26400.0,18.7907,18.8146,18.7848,18.8086,26400.0
2010-09-14 12:20:00,31.57,31.58,31.56,31.57,13700.0,18.8146,18.8205,18.8086,18.8146,13700.0
2010-09-14 12:25:00,31.58,31.59,31.57,31.58,9300.0,18.8205,18.8265,18.8146,18.8205,9300.0
2010-09-14 12:30:00,31.58,31.6,31.57,31.6,19700.0,18.8205,18.8324,18.8146,18.8324,19700.0
2010-09-14 12:35:00,31.59,31.59,31.58,31.58,23100.0,18.8265,18.8265,18.8205,18.8205,23100.0
2010-09-14 12:40:00,31.58,31.6,31.58,31.6,20900.0,18.8205,18.8324,18.8205,18.8324,20900.0
2010-09-14 12:45:00,31.59,31.59,31.57,31.58,22500.0,18.8265,18.8265,18.8146,18.8205,22500.0
2010-09-14 12:50:00,31.58,31.61,31.58,31.6,46600.0,18.8205,18.8384,18.8205,18.8324,46600.0
2010-09-14 12:55:00,31.6,31.6,31.58,31.59,25300.0,18.8324,18.8324,18.8205,18.8265,25300.0
2010-09-14 13:00:00,31.59,31.63,31.58,31.62,29500.0,18.8265,18.8503,18.8205,18.8444,29500.0
2010-09-14 13:05:00,31.62,31.63,31.61,31.61,11400.0,18.8444,18.8503,18.8384,18.8384,11400.0
2010-09-14 13:10:00,31.62,31.64,31.62,31.63,37500.0,18.8444,18.8563,18.8444,18.8503,37500.0
2010-09-14 13:15:00,31.63,31.63,31.61,31.63,42900.0,18.8503,18.8503,18.8384,18.8503,42900.0
2010-09-14 13:20:00,31.63,31.63,31.61,31.61,41800.0,18.8503,18.8503,18.8384,18.8384,41800.0
2010-09-14 13:25:00,31.61,31.62,31.58,31.6,43400.0,18.8384,18.8444,18.8205,18.8324,43400.0
2010-09-14 13:30:00,31.59,31.6,31.57,31.57,18300.0,18.8265,18.8324,18.8146,18.8146,18300.0
2010-09-14 13:35:00,31.58,31.58,31.53,31.53,95300.0,18.8205,18.8205,18.7907,18.7907,95300.0
2010-09-14 13:40:00,31.53,31.57,31.52,31.53,23400.0,18.7907,18.8146,18.7848,18.7907,23400.0
2010-09-14 13:45:00,31.52,31.53,31.49,31.51,65300.0,18.7848,18.7907,18.7669,18.7788,65300.0
2010-09-14 13:50:00,31.51,31.55,31.51,31.55,22200.0,18.7788,18.8026,18.7788,18.8026,22200.0
2010-09-14 13:55:00,31.55,31.57,31.54,31.57,19100.0,18.8026,18.8146,18.7967,18.8146,19100.0
2010-09-14 14:00:00,31.57,31.58,31.56,31.57,15200.0,18.8146,18.8205,18.8086,18.8146,15200.0
2010-09-14 14:05:00,31.56,31.56,31.54,31.55,34600.0,18.8086,18.8086,18.7967,18.8026,34600.0
2010-09-14 14:10:00,31.56,31.56,31.53,31.53,9800.0,18.8086,18.8086,18.7907,18.7907,9800.0
2010-09-14 14:15:00,31.53,31.55,31.53,31.55,85100.0,18.7907,18.8026,18.7907,18.8026,85100.0
2010-09-14 14:20:00,31.55,31.58,31.54,31.55,47000.0,18.8026,18.8205,18.7967,18.8026,47000.0
2010-09-14 14:25:00,31.56,31.56,31.55,31.55,15100.0,18.8086,18.8086,18.8026,18.8026,15100.0
2010-09-14 14:30:00,31.56,31.56,31.54,31.55,21700.0,18.8086,18.8086,18.7967,18.8026,21700.0
2010-09-14 14:35:00,31.55,31.58,31.55,31.57,16600.0,18.8026,18.8205,18.8026,18.8146,16600.0
2010-09-14 14:40:00,31.58,31.59,31.57,31.58,16200.0,18.8205,18.8265,18.8146,18.8205,16200.0
2010-09-14 14:45:00,31.59,31.59,31.58,31.58,11300.0,18.8265,18.8265,18.8205,18.8205,11300.0
2010-09-14 14:50:00,31.59,31.61,31.59,31.59,51200.0,18.8265,18.8384,18.8265,18.8265,51200.0
2010-09-14 14:55:00,31.59,31.61,31.58,31.59,52200.0,18.8265,18.8384,18.8205,18.8265,52200.0
2010-09-14 15:00:00,31.6,31.61,31.6,31.61,17900.0,18.8324,18.8384,18.8324,18.8384,17900.0
2010-09-14 15:05:00,31.6,31.61,31.58,31.59,40400.0,18.8324,18.8384,18.8205,18.8265,40400.0
2010-09-14 15:10:00,31.59,31.6,31.55,31.55,49200.0,18.8265,18.8324,18.8026,18.8026,49200.0
2010-09-14 15:15:00,31.55,31.57,31.55,31.57,14700.0,18.8026,18.8146,18.8026,18.8146,14700.0
2010-09-14 15:20:00,31.57,31.61,31.56,31.61,97500.0,18.8146,18.8384,18.8086,18.8384,97500.0
2010-09-14 15:25:00,31.61,31.61,31.59,31.59,63500.0,18.8384,18.8384,18.8265,18.8265,63500.0
2010-09-14 15:30:00,31.59,31.61,31.58,31.6,29700.0,18.8265,18.8384,18.8205,18.8324,29700.0
2010-09-14 15:35:00,31.6,31.64,31.59,31.63,69900.0,18.8324,18.8563,18.8265,18.8503,69900.0
2010-09-14 15:40:00,31.62,31.63,31.55,31.55,89700.0,18.8444,18.8503,18.8026,18.8026,89700.0
2010-09-14 15:45:00,31.55,31.56,31.5,31.54,166700.0,18.8026,18.8086,18.7728,18.7967,166700.0
2010-09-14 15:50:00,31.54,31.55,31.5,31.53,159500.0,18.7967,18.8026,18.7728,18.7907,159500.0
2010-09-14 15:55:00,31.53,31.54,31.5,31.51,810600.0,18.7907,18.7967,18.7728,18.7788,810600.0
2010-09-15 09:30:00,31.46,31.48,31.33,31.34,110400.0,18.749,18.7609,18.6715,18.6775,110400.0
2010-09-15 09:35:00,31.35,31.41,31.34,31.36,97000.0,18.6834,18.7192,18.6775,18.6894,97000.0
2010-09-15 09:40:00,31.35,31.35,31.28,31.29,155500.0,18.6834,18.6834,18.6417,18.6477,155500.0
2010-09-15 09:45:00,31.28,31.3,31.27,31.29,217800.0,18.6417,18.6536,18.6358,18.6477,217800.0
2010-09-15 09:50:00,31.3,31.36,31.28,31.32,134200.0,18.6536,18.6894,18.6417,18.6656,134200.0
2010-09-15 09:55:00,31.31,31.35,31.3,31.33,80000.0,18.6596,18.6834,18.6536,18.6715,80000.0
2010-09-15 10:00:00,31.33,31.37,31.33,31.35,76700.0,18.6715,18.6954,18.6715,18.6834,76700.0
2010-09-15 10:05:00,31.36,31.4,31.36,31.4,240900.0,18.6894,18.7132,18.6894,18.7132,240900.0
2010-09-15 10:10:00,31.4,31.43,31.38,31.42,531300.0,18.7132,18.7311,18.7013,18.7252,531300.0
2010-09-15 10:15:00,31.43,31.47,31.43,31.45,149100.0,18.7311,18.755,18.7311,18.743,149100.0
2010-09-15 10:20:00,31.44,31.47,31.44,31.46,60600.0,18.7371,18.755,18.7371,18.749,60600.0
2010-09-15 10:25:00,31.46,31.46,31.39,31.42,78400.0,18.749,18.749,18.7073,18.7252,78400.0
2010-09-15 10:30:00,31.42,31.44,31.41,31.42,21200.0,18.7252,18.7371,18.7192,18.7252,21200.0
2010-09-15 10:35:00,31.42,31.43,31.4,31.4,91400.0,18.7252,18.7311,18.7132,18.7132,91400.0
2010-09-15 10:40:00,31.4,31.43,31.4,31.43,70700.0,18.7132,18.7311,18.7132,18.7311,70700.0
2010-09-15 10:45:00,31.43,31.43,31.4,31.4,46200.0,18.7311,18.7311,18.7132,18.7132,46200.0
2010-09-15 10:50:00,31.4,31.4,31.37,31.4,218700.0,18.7132,18.7132,18.6954,18.7132,218700.0
2010-09-15 10:55:00,31.41,31.42,31.39,31.42,25800.0,18.7192,18.7252,18.7073,18.7252,25800.0
2010-09-15 11:00:00,31.43,31.44,31.42,31.42,9200.0,18.7311,18.7371,18.7252,18.7252,9200.0
2010-09-15 11:05:00,31.42,31.42,31.39,31.39,10500.0,18.7252,18.7252,18.7073,18.7073,10500.0
2010-09-15 11:10:00,31.39,31.4,31.38,31.4,16200.0,18.7073,18.7132,18.7013,18.7132,16200.0
2010-09-15 11:15:00,31.4,31.4,31.38,31.4,16000.0,18.7132,18.7132,18.7013,18.7132,16000.0
2010-09-15 11:20:00,31.4,31.4,31.39,31.39,19300.0,18.7132,18.7132,18.7073,18.7073,19300.0
2010-09-15 11:25:00,31.38,31.4,31.38,31.39,64000.0,18.7013,18.7132,18.7013,18.7073,64000.0
2010-09-15 11:30:00,31.39,31.39,31.35,31.36,62400.0,18.7073,18.7073,18.6834,18.6894,62400.0
2010-09-15 11:35:00,31.36,31.38,31.36,31.37,6300.0,18.6894,18.7013,18.6894,18.6954,6300.0
2010-09-15 11:40:00,31.38,31.4,31.38,31.4,52300.0,18.7013,18.7132,18.7013,18.7132,52300.0
2010-09-15 11:45:00,31.39,31.39,31.37,31.37,14400.0,18.7073,18.7073,18.6954,18.6954,14400.0
2010-09-15 11:50:00,31.37,31.4,31.37,31.4,14600.0,18.6954,18.7132,18.6954,18.7132,14600.0
2010-09-15 11:55:00,31.4,31.41,31.37,31.37,33800.0,18.7132,18.7192,18.6954,18.6954,33800.0
2010-09-15 12:00:00,31.37,31.39,31.37,31.39,16600.0,18.6954,18.7073,18.6954,18.7073,16600.0
2010-09-15 12:05:00,31.39,31.4,31.39,31.39,53100.0,18.7073,18.7132,18.7073,18.7073,53100.0
2010-09-15 12:10:00,31.39,31.4,31.39,31.39,14000.0,18.7073,18.7132,18.7073,18.7073,14000.0
2010-09-15 12:15:00,31.4,31.4,31.38,31.38,16000.0,18.7132,18.7132,18.7013,18.7013,16000.0
2010-09-15 12:20:00,31.39,31.39,31.38,31.39,9000.0,18.7073,18.7073,18.7013,18.7073,9000.0
2010-09-15 12:25:00,31.39,31.39,31.38,31.39,59200.0,18.7073,18.7073,18.7013,18.7073,59200.0
2010-09-15 12:30:00,31.39,31.39,31.38,31.39,13200.0,18.7073,18.7073,18.7013,18.7073,13200.0
2010-09-15 12:35:00,31.38,31.39,31.37,31.38,33900.0,18.7013,18.7073,18.6954,18.7013,33900.0
2010-09-15 12:40:00,31.38,31.39,31.36,31.37,21400.0,18.7013,18.7073,18.6894,18.6954,21400.0
2010-09-15 12:45:00,31.36,31.38,31.36,31.38,45400.0,18.6894,18.7013,18.6894,18.7013,45400.0
2010-09-15 12:50:00,31.38,31.38,31.37,31.38,2600.0,18.7013,18.7013,18.6954,18.7013,2600.0
2010-09-15 12:55:00,31.38,31.38,31.37,31.37,16700.0,18.7013,18.7013,18.6954,18.6954,16700.0
2010-09-15 13:00:00,31.37,31.38,31.37,31.38,6500.0,18.6954,18.7013,18.6954,18.7013,6500.0
2010-09-15 13:05:00,31.38,31.39,31.37,31.39,55500.0,18.7013,18.7073,18.6954,18.7073,55500.0
2010-09-15 13:10:00,31.38,31.39,31.36,31.36,43600.0,18.7013,18.7073,18.6894,18.6894,43600.0
2010-09-15 13:15:00,31.37,31.39,31.37,31.39,6300.0,18.6954,18.7073,18.6954,18.7073,6300.0
2010-09-15 13:20:00,31.39,31.4,31.37,31.37,36700.0,18.7073,18.7132,18.6954,18.6954,36700.0
2010-09-15 13:25:00,31.37,31.37,31.36,31.36,22100.0,18.6954,18.6954,18.6894,18.6894,22100.0
2010-09-15 13:30:00,31.36,31.38,31.35,31.38,30200.0,18.6894,18.7013,18.6834,18.7013,30200.0
2010-09-15 13:35:00,31.38,31.38,31.36,31.37,16300.0,18.7013,18.7013,18.6894,18.6954,16300.0
2010-09-15 13:40:00,31.36,31.37,31.36,31.37,10600.0,18.6894,18.6954,18.6894,18.6954,10600.0
2010-09-15 13:45:00,31.37,31.38,31.36,31.37,39600.0,18.6954,18.7013,18.6894,18.6954,39600.0
2010-09-15 13:50:00,31.37,31.37,31.35,31.36,50600.0,18.6954,18.6954,18.6834,18.6894,50600.0
2010-09-15 13:55:00,31.36,31.36,31.36,31.36,23800.0,18.6894,18.6894,18.6894,18.6894,23800.0
2010-09-15 14:00:00,31.36,31.36,31.33,31.34,15400.0,18.6894,18.6894,18.6715,18.6775,15400.0
2010-09-15 14:05:00,31.34,31.34,31.33,31.33,8000.0,18.6775,18.6775,18.6715,18.6715,8000.0
2010-09-15 14:10:00,31.33,31.34,31.33,31.34,27300.0,18.6715,18.6775,18.6715,18.6775,27300.0
2010-09-15 14:15:00,31.34,31.34,31.3,31.3,71200.0,18.6775,18.6775,18.6536,18.6536,71200.0
2010-09-15 14:20:00,31.31,31.32,31.3,31.32,128900.0,18.6596,18.6656,18.6536,18.6656,128900.0
2010-09-15 14:25:00,31.31,31.32,31.3,31.3,44800.0,18.6596,18.6656,18.6536,18.6536,44800.0
2010-09-15 14:30:00,31.29,31.29,31.24,31.26,187100.0,18.6477,18.6477,18.6179,18.6298,187100.0
2010-09-15 14:35:00,31.26,31.26,31.24,31.25,54400.0,18.6298,18.6298,18.6179,18.6238,54400.0
2010-09-15 14:40:00,31.25,31.25,31.24,31.24,44100.0,18.6238,18.6238,18.6179,18.6179,44100.0
2010-09-15 14:45:00,31.25,31.26,31.25,31.26,16600.0,18.6238,18.6298,18.6238,18.6298,16600.0
2010-09-15 14:50:00,31.26,31.28,31.25,31.28,23800.0,18.6298,18.6417,18.6238,18.6417,23800.0
2010-09-15 14:55:00,31.28,31.29,31.27,31.28,31300.0,18.6417,18.6477,18.6358,18.6417,31300.0
2010-09-15 15:00:00,31.27,31.3,31.27,31.3,83400.0,18.6358,18.6536,18.6358,18.6536,83400.0
2010-09-15 15:05:00,31.29,31.3,31.28,31.28,37000.0,18.6477,18.6536,18.6417,18.6417,37000.0
2010-09-15 15:10:00,31.28,31.31,31.28,31.3,76100.0,18.6417,18.6596,18.6417,18.6536,76100.0
2010-09-15 15:15:00,31.29,31.31,31.29,31.31,67500.0,18.6477,18.6596,18.6477,18.6596,67500.0
2010-09-15 15:20:00,31.31,31.34,31.29,31.34,92200.0,18.6596,18.6775,18.6477,18.6775,92200.0
2010-09-15 15:25:00,31.34,31.4,31.33,31.38,119100.0,18.6775,18.7132,18.6715,18.7013,119100.0
2010-09-15 15:30:00,31.38,31.39,31.36,31.36,79900.0,18.7013,18.7073,18.6894,18.6894,79900.0
2010-09-15 15:35:00,31.36,31.39,31.35,31.37,128600.0,18.6894,18.7073,18.6834,18.6954,128600.0
2010-09-15 15:40:00,31.38,31.38,31.34,31.34,87800.0,18.7013,18.7013,18.6775,18.6775,87800.0
2010-09-15 15:45:00,31.34,31.37,31.34,31.35,159600.0,18.6775,18.6954,18.6775,18.6834,159600.0
2010-09-15 15:50:00,31.35,31.37,31.34,31.34,133500.0,18.6834,18.6954,18.6775,18.6775,133500.0
2010-09-15 15:55:00,31.34,31.37,31.32,31.36,645900.0,18.6775,18.6954,18.6656,18.6894,645900.0
2010-09-16 09:30:00,31.28,31.3,31.25,31.29,41600.0,18.6417,18.6536,18.6238,18.6477,41600.0
2010-09-16 09:35:00,31.28,31.29,31.22,31.24,87800.0,18.6417,18.6477,18.606,18.6179,87800.0
2010-09-16 09:40:00,31.24,31.24,31.2,31.21,72800.0,18.6179,18.6179,18.594,18.6,72800.0
2010-09-16 09:45:00,31.2,31.21,31.17,31.21,67000.0,18.594,18.6,18.5762,18.6,67000.0
2010-09-16 09:50:00,31.21,31.22,31.18,31.21,82700.0,18.6,18.606,18.5821,18.6,82700.0
2010-09-16 09:55:00,31.21,31.24,31.21,31.23,38700.0,18.6,18.6179,18.6,18.6119,38700.0
2010-09-16 10:00:00,31.23,31.25,31.18,31.24,104800.0,18.6119,18.6238,18.5821,18.6179,104800.0
2010-09-16 10:05:00,31.25,31.34,31.25,31.3,152500.0,18.6238,18.6775,18.6238,18.6536,152500.0
2010-09-16 10:10:00,31.31,31.31,31.27,31.28,63700.0,18.6596,18.6596,18.6358,18.6417,63700.0
2010-09-16 10:15:00,31.27,31.27,31.24,31.25,49100.0,18.6358,18.6358,18.6179,18.6238,49100.0
2010-09-16 10:20:00,31.24,31.31,31.24,31.29,92000.0,18.6179,18.6596,18.6179,18.6477,92000.0
2010-09-16 10:25:00,31.28,31.32,31.27,31.32,81700.0,18.6417,18.6656,18.6358,18.6656,81700.0
2010-09-16 10:30:00,31.33,31.33,31.26,31.26,21800.0,18.6715,18.6715,18.6298,18.6298,21800.0
2010-09-16 10:35:00,31.26,31.26,31.22,31.22,34500.0,18.6298,18.6298,18.606,18.606,34500.0
2010-09-16 10:40:00,31.21,31.28,31.2,31.27,71200.0,18.6,18.6417,18.594,18.6358,71200.0
2010-09-16 10:45:00,31.27,31.29,31.27,31.28,91000.0,18.6358,18.6477,18.6358,18.6417,91000.0
2010-09-16 10:50:00,31.28,31.3,31.28,31.28,37100.0,18.6417,18.6536,18.6417,18.6417,37100.0
2010-09-16 10:55:00,31.28,31.29,31.25,31.26,23400.0,18.6417,18.6477,18.6238,18.6298,23400.0
2010-09-16 11:00:00,31.25,31.26,31.24,31.26,10700.0,18.6238,18.6298,18.6179,18.6298,10700.0
2010-09-16 11:05:00,31.25,31.26,31.22,31.22,51400.0,18.6238,18.6298,18.606,18.606,51400.0
2010-09-16 11:10:00,31.21,31.23,31.2,31.23,37400.0,18.6,18.6119,18.594,18.6119,37400.0
2010-09-16 11:15:00,31.22,31.25,31.22,31.23,51100.0,18.606,18.6238,18.606,18.6119,51100.0
2010-09-16 11:20:00,31.23,31.25,31.23,31.25,33200.0,18.6119,18.6238,18.6119,18.6238,33200.0
2010-09-16 11:25:00,31.24,31.25,31.23,31.24,26800.0,18.6179,18.6238,18.6119,18.6179,26800.0
2010-09-16 11:30:00,31.24,31.25,31.23,31.24,38900.0,18.6179,18.6238,18.6119,18.6179,38900.0
2010-09-16 11:35:00,31.24,31.28,31.24,31.28,27300.0,18.6179,18.6417,18.6179,18.6417,27300.0
2010-09-16 11:40:00,31.27,31.28,31.25,31.25,55400.0,18.6358,18.6417,18.6238,18.6238,55400.0
2010-09-16 11:45:00,31.26,31.27,31.25,31.26,36100.0,18.6298,18.6358,18.6238,18.6298,36100.0
2010-09-16 11:50:00,31.26,31.26,31.23,31.23,27000.0,18.6298,18.6298,18.6119,18.6119,27000.0
2010-09-16 11:55:00,31.23,31.24,31.22,31.22,100200.0,18.6119,18.6179,18.606,18.606,100200.0
2010-09-16 12:00:00,31.22,31.23,31.21,31.22,107100.0,18.606,18.6119,18.6,18.606,107100.0
2010-09-16 12:05:00,31.22,31.23,31.2,31.2,52400.0,18.606,18.6119,18.594,18.594,52400.0
2010-09-16 12:10:00,31.2,31.21,31.19,31.19,56700.0,18.594,18.6,18.5881,18.5881,56700.0
2010-09-16 12:15:00,31.2,31.21,31.19,31.2,267000.0,18.594,18.6,18.5881,18.594,267000.0
2010-09-16 12:20:00,31.2,31.21,31.19,31.19,10100.0,18.594,18.6,18.5881,18.5881,10100.0
2010-09-16 12:25:00,31.2,31.23,31.19,31.22,96900.0,18.594,18.6119,18.5881,18.606,96900.0
2010-09-16 12:30:00,31.21,31.22,31.21,31.22,8900.0,18.6,18.606,18.6,18.606,8900.0
2010-09-16 12:35:00,31.21,31.22,31.21,31.21,3600.0,18.6,18.606,18.6,18.6,3600.0
2010-09-16 12:40:00,31.22,31.22,31.21,31.22,28400.0,18.606,18.606,18.6,18.606,28400.0
2010-09-16 12:45:00,31.22,31.22,31.21,31.22,22000.0,18.606,18.606,18.6,18.606,22000.0
2010-09-16 12:50:00,31.22,31.22,31.21,31.22,6800.0,18.606,18.606,18.6,18.606,6800.0
2010-09-16 12:55:00,31.22,31.25,31.22,31.23,58700.0,18.606,18.6238,18.606,18.6119,58700.0
2010-09-16 13:00:00,31.23,31.23,31.2,31.21,59200.0,18.6119,18.6119,18.594,18.6,59200.0
2010-09-16 13:05:00,31.21,31.22,31.2,31.21,16900.0,18.6,18.606,18.594,18.6,16900.0
2010-09-16 13:10:00,31.2,31.21,31.19,31.2,16900.0,18.594,18.6,18.5881,18.594,16900.0
2010-09-16 13:15:00,31.19,31.21,31.09,31.2,636100.0,18.5881,18.6,18.5285,18.594,636100.0
2010-09-16 13:20:00,31.19,31.22,31.19,31.2,34400.0,18.5881,18.606,18.5881,18.594,34400.0
2010-09-16 13:25:00,31.2,31.21,31.2,31.21,32200.0,18.594,18.6,18.594,18.6,32200.0
2010-09-16 13:30:00,31.21,31.21,31.17,31.18,25400.0,18.6,18.6,18.5762,18.5821,25400.0
2010-09-16 13:35:00,31.17,31.18,31.17,31.17,58500.0,18.5762,18.5821,18.5762,18.5762,58500.0
2010-09-16 13:40:00,31.17,31.18,31.15,31.18,32300.0,18.5762,18.5821,18.5642,18.5821,32300.0
2010-09-16 13:45:00,31.17,31.17,31.16,31.17,14000.0,18.5762,18.5762,18.5702,18.5762,14000.0
2010-09-16 13:50:00,31.16,31.16,31.15,31.15,19800.0,18.5702,18.5702,18.5642,18.5642,19800.0
2010-09-16 13:55:00,31.15,31.17,31.15,31.17,39100.0,18.5642,18.5762,18.5642,18.5762,39100.0
2010-09-16 14:00:00,31.17,31.22,31.17,31.2,39000.0,18.5762,18.606,18.5762,18.594,39000.0
2010-09-16 14:05:00,31.2,31.2,31.19,31.19,41100.0,18.594,18.594,18.5881,18.5881,41100.0
2010-09-16 14:10:00,31.19,31.21,31.16,31.17,72500.0,18.5881,18.6,18.5702,18.5762,72500.0
2010-09-16 14:15:00,31.17,31.18,31.16,31.17,49300.0,18.5762,18.5821,18.5702,18.5762,49300.0
2010-09-16 14:20:00,31.17,31.17,31.16,31.16,68500.0,18.5762,18.5762,18.5702,18.5702,68500.0
2010-09-16 14:25:00,31.17,31.2,31.17,31.18,66900.0,18.5762,18.594,18.5762,18.5821,66900.0
2010-09-16 14:30:00,31.19,31.19,31.18,31.19,8700.0,18.5881,18.5881,18.5821,18.5881,8700.0
2010-09-16 14:35:00,31.18,31.19,31.18,31.19,5400.0,18.5821,18.5881,18.5821,18.5881,5400.0
2010-09-16 14:40:00,31.18,31.19,31.18,31.18,13700.0,18.5821,18.5881,18.5821,18.5821,13700.0
2010-09-16 14:45:00,31.18,31.18,31.17,31.18,27400.0,18.5821,18.5821,18.5762,18.5821,27400.0
2010-09-16 14:50:00,31.18,31.18,31.17,31.18,30900.0,18.5821,18.5821,18.5762,18.5821,30900.0
2010-09-16 14:55:00,31.18,31.18,31.16,31.16,21400.0,18.5821,18.5821,18.5702,18.5702,21400.0
2010-09-16 15:00:00,31.16,31.17,31.15,31.17,43100.0,18.5702,18.5762,18.5642,18.5762,43100.0
2010-09-16 15:05:00,31.16,31.18,31.16,31.17,39800.0,18.5702,18.5821,18.5702,18.5762,39800.0
2010-09-16 15:10:00,31.18,31.18,31.16,31.17,18200.0,18.5821,18.5821,18.5702,18.5762,18200.0
2010-09-16 15:15:00,31.17,31.2,31.16,31.19,62100.0,18.5762,18.594,18.5702,18.5881,62100.0
2010-09-16 15:20:00,31.19,31.2,31.15,31.17,48900.0,18.5881,18.594,18.5642,18.5762,48900.0
2010-09-16 15:25:00,31.16,31.18,31.16,31.18,48400.0,18.5702,18.5821,18.5702,18.5821,48400.0
2010-09-16 15:30:00,31.17,31.19,31.17,31.17,40500.0,18.5762,18.5881,18.5762,18.5762,40500.0
2010-09-16 15:35:00,31.17,31.19,31.17,31.18,49100.0,18.5762,18.5881,18.5762,18.5821,49100.0
2010-09-16 15:40:00,31.18,31.19,31.17,31.18,71700.0,18.5821,18.5881,18.5762,18.5821,71700.0
2010-09-16 15:45:00,31.18,31.19,31.17,31.19,122300.0,18.5821,18.5881,18.5762,18.5881,122300.0
2010-09-16 15:50:00,31.19,31.21,31.18,31.19,113200.0,18.5881,18.6,18.5821,18.5881,113200.0
2010-09-16 15:55:00,31.19,31.22,31.19,31.22,511000.0,18.5881,18.606,18.5881,18.606,511000.0
2010-09-17 09:30:00,31.06,31.09,30.97,30.97,170000.0,18.7009,18.719,18.6467,18.6467,170000.0
2010-09-17 09:35:00,30.97,31.01,30.96,31.0,312300.0,18.6467,18.6708,18.6407,18.6648,312300.0
2010-09-17 09:40:00,30.99,31.0,30.95,30.96,81700.0,18.6587,18.6648,18.6347,18.6407,81700.0
2010-09-17 09:45:00,30.95,30.97,30.92,30.95,193600.0,18.6347,18.6467,18.6166,18.6347,193600.0
2010-09-17 09:50:00,30.95,30.95,30.88,30.89,72500.0,18.6347,18.6347,18.5925,18.5985,72500.0
2010-09-17 09:55:00,30.89,30.91,30.83,30.84,118500.0,18.5985,18.6106,18.5624,18.5684,118500.0
2010-09-17 10:00:00,30.84,30.84,30.77,30.79,114400.0,18.5684,18.5684,18.5263,18.5383,114400.0
2010-09-17 10:05:00,30.79,30.85,30.77,30.78,321600.0,18.5383,18.5745,18.5263,18.5323,321600.0
2010-09-17 10:10:00,30.78,30.82,30.76,30.82,230100.0,18.5323,18.5564,18.5203,18.5564,230100.0
2010-09-17 10:15:00,30.83,30.85,30.79,30.84,60800.0,18.5624,18.5745,18.5383,18.5684,60800.0
2010-09-17 10:20:00,30.84,30.87,30.83,30.84,75600.0,18.5684,18.5865,18.5624,18.5684,75600.0
2010-09-17 10:25:00,30.84,30.85,30.82,30.84,71500.0,18.5684,18.5745,18.5564,18.5684,71500.0
2010-09-17 10:30:00,30.83,30.84,30.8,30.83,53000.0,18.5624,18.5684,18.5443,18.5624,53000.0
2010-09-17 10:35:00,30.84,30.86,30.83,30.85,37500.0,18.5684,18.5805,18.5624,18.5745,37500.0
2010-09-17 10:40:00,30.86,30.89,30.84,30.88,29500.0,18.5805,18.5985,18.5684,18.5925,29500.0
2010-09-17 10:45:00,30.89,30.9,30.87,30.89,13700.0,18.5985,18.6046,18.5865,18.5985,13700.0
2010-09-17 10:50:00,30.89,30.92,30.89,30.92,112400.0,18.5985,18.6166,18.5985,18.6166,112400.0
2010-09-17 10:55:00,30.92,30.92,30.91,30.91,29500.0,18.6166,18.6166,18.6106,18.6106,29500.0
2010-09-17 11:00:00,30.91,30.96,30.91,30.96,66600.0,18.6106,18.6407,18.6106,18.6407,66600.0
2010-09-17 11:05:00,30.96,31.0,30.95,30.97,193000.0,18.6407,18.6648,18.6347,18.6467,193000.0
2010-09-17 11:10:00,30.97,30.99,30.97,30.99,19300.0,18.6467,18.6587,18.6467,18.6587,19300.0
2010-09-17 11:15:00,30.99,31.0,30.97,30.98,304400.0,18.6587,18.6648,18.6467,18.6527,304400.0
2010-09-17 11:20:00,30.98,30.98,30.94,30.94,253900.0,18.6527,18.6527,18.6286,18.6286,253900.0
2010-09-17 11:25:00,30.93,30.94,30.89,30.9,171300.0,18.6226,18.6286,18.5985,18.6046,171300.0
2010-09-17 11:30:00,30.91,30.91,30.88,30.88,42100.0,18.6106,18.6106,18.5925,18.5925,42100.0
2010-09-17 11:35:00,30.89,30.89,30.85,30.86,14900.0,18.5985,18.5985,18.5745,18.5805,14900.0
2010-09-17 11:40:00,30.87,30.87,30.84,30.85,21100.0,18.5865,18.5865,18.5684,18.5745,21100.0
2010-09-17 11:45:00,30.84,30.85,30.83,30.83,18900.0,18.5684,18.5745,18.5624,18.5624,18900.0
2010-09-17 11:50:00,30.84,30.84,30.83,30.84,42300.0,18.5684,18.5684,18.5624,18.5684,42300.0
2010-09-17 11:55:00,30.84,30.86,30.83,30.85,140000.0,18.5684,18.5805,18.5624,18.5745,140000.0
2010-09-17 12:00:00,30.84,30.85,30.84,30.85,51200.0,18.5684,18.5745,18.5684,18.5745,51200.0
2010-09-17 12:05:00,30.85,30.85,30.84,30.85,10400.0,18.5745,18.5745,18.5684,18.5745,10400.0
2010-09-17 12:10:00,30.84,30.85,30.82,30.83,18700.0,18.5684,18.5745,18.5564,18.5624,18700.0
2010-09-17 12:15:00,30.83,30.83,30.81,30.82,35400.0,18.5624,18.5624,18.5504,18.5564,35400.0
2010-09-17 12:20:00,30.82,30.82,30.8,30.8,11600.0,18.5564,18.5564,18.5443,18.5443,11600.0
2010-09-17 12:25:00,30.8,30.81,30.8,30.81,15000.0,18.5443,18.5504,18.5443,18.5504,15000.0
2010-09-17 12:30:00,30.8,30.85,30.79,30.85,197900.0,18.5443,18.5745,18.5383,18.5745,197900.0
2010-09-17 12:35:00,30.85,30.86,30.84,30.86,373900.0,18.5745,18.5805,18.5684,18.5805,373900.0
2010-09-17 12:40:00,30.86,30.86,30.82,30.83,111900.0,18.5805,18.5805,18.5564,18.5624,111900.0
2010-09-17 12:45:00,30.83,30.83,30.81,30.82,35200.0,18.5624,18.5624,18.5504,18.5564,35200.0
2010-09-17 12:50:00,30.83,30.84,30.79,30.81,111000.0,18.5624,18.5684,18.5383,18.5504,111000.0
2010-09-17 12:55:00,30.81,30.84,30.81,30.82,40200.0,18.5504,18.5684,18.5504,18.5564,40200.0
2010-09-17 13:00:00,30.82,30.84,30.82,30.84,60600.0,18.5564,18.5684,18.5564,18.5684,60600.0
2010-09-17 13:05:00,30.84,30.84,30.8,30.81,77000.0,18.5684,18.5684,18.5443,18.5504,77000.0
2010-09-17 13:10:00,30.82,30.83,30.82,30.83,66900.0,18.5564,18.5624,18.5564,18.5624,66900.0
2010-09-17 13:15:00,30.83,30.83,30.8,30.8,213900.0,18.5624,18.5624,18.5443,18.5443,213900.0
2010-09-17 13:20:00,30.81,30.82,30.81,30.81,61700.0,18.5504,18.5564,18.5504,18.5504,61700.0
2010-09-17 13:25:00,30.82,30.84,30.82,30.84,118400.0,18.5564,18.5684,18.5564,18.5684,118400.0
2010-09-17 13:30:00,30.84,30.87,30.83,30.83,116500.0,18.5684,18.5865,18.5624,18.5624,116500.0
2010-09-17 13:35:00,30.83,30.84,30.83,30.83,12400.0,18.5624,18.5684,18.5624,18.5624,12400.0
2010-09-17 13:40:00,30.82,30.83,30.82,30.82,8100.0,18.5564,18.5624,18.5564,18.5564,8100.0
2010-09-17 13:45:00,30.81,30.84,30.81,30.81,260700.0,18.5504,18.5684,18.5504,18.5504,260700.0
2010-09-17 13:50:00,30.81,30.83,30.8,30.8,19700.0,18.5504,18.5624,18.5443,18.5443,19700.0
2010-09-17 13:55:00,30.8,30.81,30.79,30.79,91800.0,18.5443,18.5504,18.5383,18.5383,91800.0
2010-09-17 14:00:00,30.79,30.8,30.78,30.8,11700.0,18.5383,18.5443,18.5323,18.5443,11700.0
2010-09-17 14:05:00,30.8,30.81,30.78,30.79,16200.0,18.5443,18.5504,18.5323,18.5383,16200.0
2010-09-17 14:10:00,30.79,30.8,30.78,30.79,198900.0,18.5383,18.5443,18.5323,18.5383,198900.0
2010-09-17 14:15:00,30.79,30.79,30.78,30.78,8400.0,18.5383,18.5383,18.5323,18.5323,8400.0
2010-09-17 14:20:00,30.79,30.8,30.78,30.8,20500.0,18.5383,18.5443,18.5323,18.5443,20500.0
2010-09-17 14:25:00,30.79,30.8,30.77,30.78,59300.0,18.5383,18.5443,18.5263,18.5323,59300.0
2010-09-17 14:30:00,30.78,30.79,30.77,30.79,39100.0,18.5323,18.5383,18.5263,18.5383,39100.0
2010-09-17 14:35:00,30.78,30.82,30.77,30.82,94200.0,18.5323,18.5564,18.5263,18.5564,94200.0
2010-09-17 14:40:00,30.81,30.83,30.81,30.82,60000.0,18.5504,18.5624,18.5504,18.5564,60000.0
2010-09-17 14:45:00,30.82,30.82,30.8,30.82,32800.0,18.5564,18.5564,18.5443,18.5564,32800.0
2010-09-17 14:50:00,30.82,30.84,30.81,30.82,211700.0,18.5564,18.5684,18.5504,18.5564,211700.0
2010-09-17 14:55:00,30.81,30.82,30.79,30.8,22900.0,18.5504,18.5564,18.5383,18.5443,22900.0
2010-09-17 15:00:00,30.8,30.82,30.8,30.82,85700.0,18.5443,18.5564,18.5443,18.5564,85700.0
2010-09-17 15:05:00,30.81,30.81,30.8,30.8,13000.0,18.5504,18.5504,18.5443,18.5443,13000.0
2010-09-17 15:10:00,30.81,30.81,30.78,30.79,42100.0,18.5504,18.5504,18.5323,18.5383,42100.0
2010-09-17 15:15:00,30.78,30.81,30.78,30.81,23700.0,18.5323,18.5504,18.5323,18.5504,23700.0
2010-09-17 15:20:00,30.81,30.81,30.8,30.81,29800.0,18.5504,18.5504,18.5443,18.5504,29800.0
2010-09-17 15:25:00,30.81,30.81,30.78,30.78,34200.0,18.5504,18.5504,18.5323,18.5323,34200.0
2010-09-17 15:30:00,30.78,30.83,30.78,30.83,70300.0,18.5323,18.5624,18.5323,18.5624,70300.0
2010-09-17 15:35:00,30.83,30.83,30.8,30.8,63300.0,18.5624,18.5624,18.5443,18.5443,63300.0
2010-09-17 15:40:00,30.8,30.82,30.8,30.82,77500.0,18.5443,18.5564,18.5443,18.5564,77500.0
2010-09-17 15:45:00,30.82,30.87,30.82,30.87,241100.0,18.5564,18.5865,18.5564,18.5865,241100.0
2010-09-17 15:50:00,30.87,30.87,30.84,30.86,146300.0,18.5865,18.5865,18.5684,18.5805,146300.0
2010-09-17 15:55:00,30.86,30.87,30.83,30.83,681100.0,18.5805,18.5865,18.5624,18.5624,681100.0
2010-09-20 09:30:00,30.98,30.98,30.86,30.89,127600.0,18.6527,18.6527,18.5805,18.5985,127600.0
2010-09-20 09:35:00,30.89,30.92,30.87,30.91,72800.0,18.5985,18.6166,18.5865,18.6106,72800.0
2010-09-20 09:40:00,30.91,30.91,30.86,30.86,100100.0,18.6106,18.6106,18.5805,18.5805,100100.0
2010-09-20 09:45:00,30.86,30.89,30.85,30.87,112700.0,18.5805,18.5985,18.5745,18.5865,112700.0
2010-09-20 09:50:00,30.87,30.9,30.85,30.87,74600.0,18.5865,18.6046,18.5745,18.5865,74600.0
2010-09-20 09:55:00,30.87,30.91,30.86,30.89,103200.0,18.5865,18.6106,18.5805,18.5985,103200.0
2010-09-20 10:00:00,30.88,30.94,30.87,30.94,114800.0,18.5925,18.6286,18.5865,18.6286,114800.0
2010-09-20 10:05:00,30.94,31.03,30.94,31.02,141300.0,18.6286,18.6828,18.6286,18.6768,141300.0
2010-09-20 10:10:00,31.02,31.03,31.0,31.01,49300.0,18.6768,18.6828,18.6648,18.6708,49300.0
2010-09-20 10:15:00,31.01,31.02,31.0,31.02,32800.0,18.6708,18.6768,18.6648,18.6768,32800.0
2010-09-20 10:20:00,31.03,31.05,31.01,31.03,115500.0,18.6828,18.6949,18.6708,18.6828,115500.0
2010-09-20 10:25:00,31.03,31.04,31.02,31.02,28700.0,18.6828,18.6888,18.6768,18.6768,28700.0
2010-09-20 10:30:00,31.03,31.03,31.02,31.03,67800.0,18.6828,18.6828,18.6768,18.6828,67800.0
2010-09-20 10:35:00,31.02,31.04,31.02,31.03,34300.0,18.6768,18.6888,18.6768,18.6828,34300.0
2010-09-20 10:40:00,31.03,31.04,31.02,31.04,28700.0,18.6828,18.6888,18.6768,18.6888,28700.0
2010-09-20 10:45:00,31.04,31.07,31.04,31.06,45100.0,18.6888,18.7069,18.6888,18.7009,45100.0
2010-09-20 10:50:00,31.06,31.08,31.05,31.06,61900.0,18.7009,18.7129,18.6949,18.7009,61900.0
2010-09-20 10:55:00,31.06,31.08,31.06,31.07,6500.0,18.7009,18.7129,18.7009,18.7069,6500.0
2010-09-20 11:00:00,31.07,31.07,31.05,31.07,131200.0,18.7069,18.7069,18.6949,18.7069,131200.0
2010-09-20 11:05:00,31.06,31.09,31.06,31.08,209100.0,18.7009,18.719,18.7009,18.7129,209100.0
2010-09-20 11:10:00,31.08,31.08,31.05,31.06,48000.0,18.7129,18.7129,18.6949,18.7009,48000.0
2010-09-20 11:15:00,31.06,31.08,31.06,31.08,34900.0,18.7009,18.7129,18.7009,18.7129,34900.0
2010-09-20 11:20:00,31.08,31.09,31.08,31.08,18000.0,18.7129,18.719,18.7129,18.7129,18000.0
2010-09-20 11:25:00,31.09,31.12,31.08,31.1,108500.0,18.719,18.737,18.7129,18.725,108500.0
2010-09-20 11:30:00,31.1,31.14,31.1,31.11,122900.0,18.725,18.7491,18.725,18.731,122900.0
2010-09-20 11:35:00,31.1,31.12,31.1,31.1,9200.0,18.725,18.737,18.725,18.725,9200.0
2010-09-20 11:40:00,31.11,31.12,31.07,31.09,316500.0,18.731,18.737,18.7069,18.719,316500.0
2010-09-20 11:45:00,31.09,31.1,31.08,31.09,12400.0,18.719,18.725,18.7129,18.719,12400.0
2010-09-20 11:50:00,31.1,31.11,31.09,31.1,14000.0,18.725,18.731,18.719,18.725,14000.0
2010-09-20 11:55:00,31.11,31.13,31.1,31.13,58600.0,18.731,18.743,18.725,18.743,58600.0
2010-09-20 12:00:00,31.12,31.12,31.1,31.1,40500.0,18.737,18.737,18.725,18.725,40500.0
2010-09-20 12:05:00,31.11,31.11,31.1,31.11,14500.0,18.731,18.731,18.725,18.731,14500.0
2010-09-20 12:10:00,31.1,31.12,31.1,31.11,36300.0,18.725,18.737,18.725,18.731,36300.0
2010-09-20 12:15:00,31.1,31.13,31.1,31.12,57300.0,18.725,18.743,18.725,18.737,57300.0
2010-09-20 12:20:00,31.12,31.13,31.11,31.11,9800.0,18.737,18.743,18.731,18.731,9800.0
2010-09-20 12:25:00,31.12,31.12,31.1,31.1,34300.0,18.737,18.737,18.725,18.725,34300.0
2010-09-20 12:30:00,31.11,31.14,31.1,31.14,29100.0,18.731,18.7491,18.725,18.7491,29100.0
2010-09-20 12:35:00,31.13,31.14,31.12,31.13,8200.0,18.743,18.7491,18.737,18.743,8200.0
2010-09-20 12:40:00,31.12,31.13,31.12,31.12,7100.0,18.737,18.743,18.737,18.737,7100.0
2010-09-20 12:45:00,31.12,31.14,31.12,31.13,16600.0,18.737,18.7491,18.737,18.743,16600.0
2010-09-20 12:50:00,31.13,31.14,31.13,31.14,6400.0,18.743,18.7491,18.743,18.7491,6400.0
2010-09-20 12:55:00,31.14,31.15,31.14,31.15,17900.0,18.7491,18.7551,18.7491,18.7551,17900.0
2010-09-20 13:00:00,31.15,31.15,31.14,31.15,4600.0,18.7551,18.7551,18.7491,18.7551,4600.0
2010-09-20 13:05:00,31.15,31.16,31.15,31.16,41900.0,18.7551,18.7611,18.7551,18.7611,41900.0
2010-09-20 13:10:00,31.15,31.15,31.14,31.15,18500.0,18.7551,18.7551,18.7491,18.7551,18500.0
2010-09-20 13:15:00,31.15,31.17,31.14,31.17,32900.0,18.7551,18.7671,18.7491,18.7671,32900.0
2010-09-20 13:20:00,31.16,31.18,31.15,31.17,19200.0,18.7611,18.7731,18.7551,18.7671,19200.0
2010-09-20 13:25:00,31.18,31.19,31.18,31.19,15000.0,18.7731,18.7792,18.7731,18.7792,15000.0
2010-09-20 13:30:00,31.19,31.19,31.17,31.18,5800.0,18.7792,18.7792,18.7671,18.7731,5800.0
2010-09-20 13:35:00,31.18,31.19,31.18,31.19,9200.0,18.7731,18.7792,18.7731,18.7792,9200.0
2010-09-20 13:40:00,31.18,31.2,31.18,31.19,66500.0,18.7731,18.7852,18.7731,18.7792,66500.0
2010-09-20 13:45:00,31.19,31.2,31.18,31.19,13200.0,18.7792,18.7852,18.7731,18.7792,13200.0
2010-09-20 13:50:00,31.2,31.2,31.19,31.19,5100.0,18.7852,18.7852,18.7792,18.7792,5100.0
2010-09-20 13:55:00,31.19,31.2,31.19,31.2,9900.0,18.7792,18.7852,18.7792,18.7852,9900.0
2010-09-20 14:00:00,31.2,31.2,31.18,31.19,1600.0,18.7852,18.7852,18.7731,18.7792,1600.0
2010-09-20 14:05:00,31.19,31.19,31.18,31.19,7600.0,18.7792,18.7792,18.7731,18.7792,7600.0
2010-09-20 14:10:00,31.18,31.19,31.18,31.18,32700.0,18.7731,18.7792,18.7731,18.7731,32700.0
2010-09-20 14:15:00,31.19,31.2,31.18,31.2,15800.0,18.7792,18.7852,18.7731,18.7852,15800.0
2010-09-20 14:20:00,31.21,31.24,31.21,31.23,89600.0,18.7912,18.8093,18.7912,18.8032,89600.0
2010-09-20 14:25:00,31.23,31.24,31.23,31.23,15000.0,18.8032,18.8093,18.8032,18.8032,15000.0
2010-09-20 14:30:00,31.24,31.24,31.22,31.22,60300.0,18.8093,18.8093,18.7972,18.7972,60300.0
2010-09-20 14:35:00,31.22,31.25,31.22,31.23,33100.0,18.7972,18.8153,18.7972,18.8032,33100.0
2010-09-20 14:40:00,31.24,31.24,31.23,31.24,22300.0,18.8093,18.8093,18.8032,18.8093,22300.0
2010-09-20 14:45:00,31.24,31.25,31.21,31.23,58400.0,18.8093,18.8153,18.7912,18.8032,58400.0
2010-09-20 14:50:00,31.23,31.24,31.22,31.24,38200.0,18.8032,18.8093,18.7972,18.8093,38200.0
2010-09-20 14:55:00,31.24,31.26,31.23,31.24,68800.0,18.8093,18.8213,18.8032,18.8093,68800.0
2010-09-20 15:00:00,31.24,31.26,31.22,31.22,495300.0,18.8093,18.8213,18.7972,18.7972,495300.0
2010-09-20 15:05:00,31.22,31.24,31.2,31.23,133200.0,18.7972,18.8093,18.7852,18.8032,133200.0
2010-09-20 15:10:00,31.23,31.26,31.23,31.24,126900.0,18.8032,18.8213,18.8032,18.8093,126900.0
2010-09-20 15:15:00,31.24,31.26,31.23,31.25,159900.0,18.8093,18.8213,18.8032,18.8153,159900.0
2010-09-20 15:20:00,31.25,31.26,31.24,31.26,116500.0,18.8153,18.8213,18.8093,18.8213,116500.0
2010-09-20 15:25:00,31.26,31.26,31.23,31.25,93600.0,18.8213,18.8213,18.8032,18.8153,93600.0
2010-09-20 15:30:00,31.25,31.25,31.23,31.24,37500.0,18.8153,18.8153,18.8032,18.8093,37500.0
2010-09-20 15:35:00,31.24,31.26,31.23,31.26,90900.0,18.8093,18.8213,18.8032,18.8213,90900.0
2010-09-20 15:40:00,31.26,31.28,31.25,31.26,39900.0,18.8213,18.8334,18.8153,18.8213,39900.0
2010-09-20 15:45:00,31.27,31.28,31.26,31.27,88500.0,18.8273,18.8334,18.8213,18.8273,88500.0
2010-09-20 15:50:00,31.28,31.29,31.26,31.28,271500.0,18.8334,18.8394,18.8213,18.8334,271500.0
2010-09-20 15:55:00,31.29,31.29,31.25,31.25,461600.0,18.8394,18.8394,18.8153,18.8153,461600.0
2010-09-21 09:30:00,31.29,31.29,31.11,31.11,116900.0,18.8394,18.8394,18.731,18.731,116900.0
2010-09-21 09:35:00,31.12,31.18,31.08,31.18,76900.0,18.737,18.7731,18.7129,18.7731,76900.0
2010-09-21 09:40:00,31.17,31.17,31.09,31.13,439400.0,18.7671,18.7671,18.719,18.743,439400.0
2010-09-21 09:45:00,31.12,31.16,31.11,31.11,73300.0,18.737,18.7611,18.731,18.731,73300.0
2010-09-21 09:50:00,31.09,31.12,31.06,31.08,189700.0,18.719,18.737,18.7009,18.7129,189700.0
2010-09-21 09:55:00,31.07,31.13,31.07,31.12,98100.0,18.7069,18.743,18.7069,18.737,98100.0
2010-09-21 10:00:00,31.12,31.15,31.12,31.14,33600.0,18.737,18.7551,18.737,18.7491,33600.0
2010-09-21 10:05:00,31.14,31.15,31.13,31.14,28500.0,18.7491,18.7551,18.743,18.7491,28500.0
2010-09-21 10:10:00,31.13,31.15,31.13,31.14,32700.0,18.743,18.7551,18.743,18.7491,32700.0
2010-09-21 10:15:00,31.15,31.18,31.13,31.13,23700.0,18.7551,18.7731,18.743,18.743,23700.0
2010-09-21 10:20:00,31.14,31.17,31.14,31.15,29500.0,18.7491,18.7671,18.7491,18.7551,29500.0
2010-09-21 10:25:00,31.15,31.18,31.15,31.17,58600.0,18.7551,18.7731,18.7551,18.7671,58600.0
2010-09-21 10:30:00,31.18,31.19,31.16,31.17,47500.0,18.7731,18.7792,18.7611,18.7671,47500.0
2010-09-21 10:35:00,31.16,31.18,31.16,31.17,19100.0,18.7611,18.7731,18.7611,18.7671,19100.0
2010-09-21 10:40:00,31.16,31.18,31.16,31.17,49900.0,18.7611,18.7731,18.7611,18.7671,49900.0
2010-09-21 10:45:00,31.17,31.2,31.17,31.19,45400.0,18.7671,18.7852,18.7671,18.7792,45400.0
2010-09-21 10:50:00,31.19,31.21,31.19,31.2,15800.0,18.7792,18.7912,18.7792,18.7852,15800.0
2010-09-21 10:55:00,31.2,31.24,31.2,31.24,33100.0,18.7852,18.8093,18.7852,18.8093,33100.0
2010-09-21 11:00:00,31.24,31.27,31.23,31.26,39400.0,18.8093,18.8273,18.8032,18.8213,39400.0
2010-09-21 11:05:00,31.27,31.28,31.24,31.24,27000.0,18.8273,18.8334,18.8093,18.8093,27000.0
2010-09-21 11:10:00,31.23,31.26,31.23,31.24,89400.0,18.8032,18.8213,18.8032,18.8093,89400.0
2010-09-21 11:15:00,31.23,31.23,31.19,31.19,19500.0,18.8032,18.8032,18.7792,18.7792,19500.0
2010-09-21 11:20:00,31.19,31.2,31.18,31.19,18700.0,18.7792,18.7852,18.7731,18.7792,18700.0
2010-09-21 11:25:00,31.19,31.2,31.19,31.2,7600.0,18.7792,18.7852,18.7792,18.7852,7600.0
2010-09-21 11:30:00,31.19,31.2,31.18,31.18,21400.0,18.7792,18.7852,18.7731,18.7731,21400.0
2010-09-21 11:35:00,31.18,31.18,31.16,31.17,32000.0,18.7731,18.7731,18.7611,18.7671,32000.0
2010-09-21 11:40:00,31.16,31.17,31.14,31.14,54600.0,18.7611,18.7671,18.7491,18.7491,54600.0
2010-09-21 11:45:00,31.15,31.16,31.14,31.16,12700.0,18.7551,18.7611,18.7491,18.7611,12700.0
2010-09-21 11:50:00,31.15,31.17,31.15,31.17,9800.0,18.7551,18.7671,18.7551,18.7671,9800.0
2010-09-21 11:55:00,31.17,31.2,31.17,31.19,13000.0,18.7671,18.7852,18.7671,18.7792,13000.0
2010-09-21 12:00:00,31.19,31.2,31.18,31.19,134300.0,18.7792,18.7852,18.7731,18.7792,134300.0
2010-09-21 12:05:00,31.18,31.2,31.18,31.19,21800.0,18.7731,18.7852,18.7731,18.7792,21800.0
2010-09-21 12:10:00,31.19,31.2,31.17,31.18,17000.0,18.7792,18.7852,18.7671,18.7731,17000.0
2010-09-21 12:15:00,31.17,31.2,31.17,31.2,41600.0,18.7671,18.7852,18.7671,18.7852,41600.0
2010-09-21 12:20:00,31.2,31.2,31.18,31.18,20900.0,18.7852,18.7852,18.7731,18.7731,20900.0
2010-09-21 12:25:00,31.17,31.18,31.16,31.16,17800.0,18.7671,18.7731,18.7611,18.7611,17800.0
2010-09-21 12:30:00,31.16,31.18,31.16,31.18,22900.0,18.7611,18.7731,18.7611,18.7731,22900.0
2010-09-21 12:35:00,31.17,31.18,31.16,31.17,4900.0,18.7671,18.7731,18.7611,18.7671,4900.0
2010-09-21 12:40:00,31.17,31.18,31.17,31.17,31300.0,18.7671,18.7731,18.7671,18.7671,31300.0
2010-09-21 12:45:00,31.16,31.17,31.16,31.17,6800.0,18.7611,18.7671,18.7611,18.7671,6800.0
2010-09-21 12:50:00,31.16,31.16,31.15,31.16,10900.0,18.7611,18.7611,18.7551,18.7611,10900.0
2010-09-21 12:55:00,31.15,31.16,31.15,31.15,7500.0,18.7551,18.7611,18.7551,18.7551,7500.0
2010-09-21 13:00:00,31.15,31.16,31.14,31.14,25300.0,18.7551,18.7611,18.7491,18.7491,25300.0
2010-09-21 13:05:00,31.15,31.15,31.1,31.12,44500.0,18.7551,18.7551,18.725,18.737,44500.0
2010-09-21 13:10:00,31.12,31.15,31.11,31.14,26700.0,18.737,18.7551,18.731,18.7491,26700.0
2010-09-21 13:15:00,31.13,31.14,31.12,31.14,8100.0,18.743,18.7491,18.737,18.7491,8100.0
2010-09-21 13:20:00,31.13,31.13,31.11,31.12,42500.0,18.743,18.743,18.731,18.737,42500.0
2010-09-21 13:25:00,31.11,31.14,31.11,31.13,9500.0,18.731,18.7491,18.731,18.743,9500.0
2010-09-21 13:30:00,31.13,31.14,31.12,31.13,19000.0,18.743,18.7491,18.737,18.743,19000.0
2010-09-21 13:35:00,31.13,31.14,31.13,31.13,51400.0,18.743,18.7491,18.743,18.743,51400.0
2010-09-21 13:40:00,31.14,31.14,31.12,31.12,10700.0,18.7491,18.7491,18.737,18.737,10700.0
2010-09-21 13:45:00,31.13,31.14,31.12,31.13,13600.0,18.743,18.7491,18.737,18.743,13600.0
2010-09-21 13:50:00,31.13,31.14,31.12,31.13,21500.0,18.743,18.7491,18.737,18.743,21500.0
2010-09-21 13:55:00,31.13,31.14,31.12,31.13,11400.0,18.743,18.7491,18.737,18.743,11400.0
2010-09-21 14:00:00,31.13,31.14,31.11,31.12,18700.0,18.743,18.7491,18.731,18.737,18700.0
2010-09-21 14:05:00,31.11,31.15,31.11,31.14,175700.0,18.731,18.7551,18.731,18.7491,175700.0
2010-09-21 14:10:00,31.13,31.22,31.12,31.12,317500.0,18.743,18.7972,18.737,18.737,317500.0
2010-09-21 14:15:00,31.12,31.29,31.03,31.27,339300.0,18.737,18.8394,18.6828,18.8273,339300.0
2010-09-21 14:20:00,31.24,31.27,31.15,31.27,524900.0,18.8093,18.8273,18.7551,18.8273,524900.0
2010-09-21 14:25:00,31.25,31.26,31.2,31.24,130600.0,18.8153,18.8213,18.7852,18.8093,130600.0
2010-09-21 14:30:00,31.24,31.27,31.21,31.27,207900.0,18.8093,18.8273,18.7912,18.8273,207900.0
2010-09-21 14:35:00,31.27,31.33,31.25,31.32,151800.0,18.8273,18.8635,18.8153,18.8574,151800.0
2010-09-21 14:40:00,31.32,31.32,31.29,31.29,119000.0,18.8574,18.8574,18.8394,18.8394,119000.0
2010-09-21 14:45:00,31.28,31.3,31.23,31.3,196300.0,18.8334,18.8454,18.8032,18.8454,196300.0
2010-09-21 14:50:00,31.3,31.31,31.22,31.25,235400.0,18.8454,18.8514,18.7972,18.8153,235400.0
2010-09-21 14:55:00,31.25,31.3,31.25,31.3,179000.0,18.8153,18.8454,18.8153,18.8454,179000.0
2010-09-21 15:00:00,31.3,31.3,31.25,31.26,104000.0,18.8454,18.8454,18.8153,18.8213,104000.0
2010-09-21 15:05:00,31.26,31.27,31.23,31.25,112100.0,18.8213,18.8273,18.8032,18.8153,112100.0
2010-09-21 15:10:00,31.25,31.26,31.21,31.24,55200.0,18.8153,18.8213,18.7912,18.8093,55200.0
2010-09-21 15:15:00,31.24,31.26,31.23,31.25,129400.0,18.8093,18.8213,18.8032,18.8153,129400.0
2010-09-21 15:20:00,31.25,31.26,31.22,31.23,147400.0,18.8153,18.8213,18.7972,18.8032,147400.0
2010-09-21 15:25:00,31.23,31.27,31.2,31.26,130900.0,18.8032,18.8273,18.7852,18.8213,130900.0
2010-09-21 15:30:00,31.25,31.25,31.18,31.18,277700.0,18.8153,18.8153,18.7731,18.7731,277700.0
2010-09-21 15:35:00,31.18,31.18,31.09,31.14,295700.0,18.7731,18.7731,18.719,18.7491,295700.0
2010-09-21 15:40:00,31.13,31.18,31.12,31.18,104000.0,18.743,18.7731,18.737,18.7731,104000.0
2010-09-21 15:45:00,31.17,31.17,31.06,31.09,255100.0,18.7671,18.7671,18.7009,18.719,255100.0
2010-09-21 15:50:00,31.08,31.13,31.07,31.08,357600.0,18.7129,18.743,18.7069,18.7129,357600.0
2010-09-21 15:55:00,31.07,31.13,31.07,31.11,278800.0,18.7069,18.743,18.7069,18.731,278800.0
2010-09-22 09:30:00,31.08,31.3,31.08,31.29,124800.0,18.7129,18.8454,18.7129,18.8394,124800.0
2010-09-22 09:35:00,31.29,31.32,31.28,31.32,153400.0,18.8394,18.8574,18.8334,18.8574,153400.0
2010-09-22 09:40:00,31.33,31.36,31.32,31.35,113500.0,18.8635,18.8815,18.8574,18.8755,113500.0
2010-09-22 09:45:00,31.36,31.42,31.36,31.39,145000.0,18.8815,18.9176,18.8815,18.8996,145000.0
2010-09-22 09:50:00,31.4,31.44,31.38,31.42,275100.0,18.9056,18.9297,18.8936,18.9176,275100.0
2010-09-22 09:55:00,31.42,31.44,31.4,31.41,94900.0,18.9176,18.9297,18.9056,18.9116,94900.0
2010-09-22 10:00:00,31.41,31.41,31.36,31.38,124500.0,18.9116,18.9116,18.8815,18.8936,124500.0
2010-09-22 10:05:00,31.38,31.39,31.35,31.38,80400.0,18.8936,18.8996,18.8755,18.8936,80400.0
2010-09-22 10:10:00,31.39,31.4,31.37,31.38,118000.0,18.8996,18.9056,18.8875,18.8936,118000.0
2010-09-22 10:15:00,31.39,31.42,31.38,31.42,43300.0,18.8996,18.9176,18.8936,18.9176,43300.0
2010-09-22 10:20:00,31.42,31.43,31.41,31.43,42400.0,18.9176,18.9237,18.9116,18.9237,42400.0
2010-09-22 10:25:00,31.43,31.43,31.36,31.37,99500.0,18.9237,18.9237,18.8815,18.8875,99500.0
2010-09-22 10:30:00,31.38,31.4,31.36,31.37,332600.0,18.8936,18.9056,18.8815,18.8875,332600.0
2010-09-22 10:35:00,31.37,31.38,31.34,31.36,64400.0,18.8875,18.8936,18.8695,18.8815,64400.0
2010-09-22 10:40:00,31.36,31.37,31.33,31.34,65700.0,18.8815,18.8875,18.8635,18.8695,65700.0
2010-09-22 10:45:00,31.34,31.35,31.33,31.34,82800.0,18.8695,18.8755,18.8635,18.8695,82800.0
2010-09-22 10:50:00,31.33,31.35,31.32,31.33,75600.0,18.8635,18.8755,18.8574,18.8635,75600.0
2010-09-22 10:55:00,31.32,31.35,31.31,31.34,48900.0,18.8574,18.8755,18.8514,18.8695,48900.0
2010-09-22 11:00:00,31.33,31.35,31.32,31.32,159900.0,18.8635,18.8755,18.8574,18.8574,159900.0
2010-09-22 11:05:00,31.33,31.33,31.27,31.29,115600.0,18.8635,18.8635,18.8273,18.8394,115600.0
2010-09-22 11:10:00,31.29,31.29,31.23,31.26,105500.0,18.8394,18.8394,18.8032,18.8213,105500.0
2010-09-22 11:15:00,31.26,31.29,31.25,31.28,45900.0,18.8213,18.8394,18.8153,18.8334,45900.0
2010-09-22 11:20:00,31.28,31.29,31.22,31.23,108900.0,18.8334,18.8394,18.7972,18.8032,108900.0
2010-09-22 11:25:00,31.23,31.28,31.21,31.28,132200.0,18.8032,18.8334,18.7912,18.8334,132200.0
2010-09-22 11:30:00,31.27,31.3,31.24,31.26,264700.0,18.8273,18.8454,18.8093,18.8213,264700.0
2010-09-22 11:35:00,31.25,31.32,31.25,31.29,147700.0,18.8153,18.8574,18.8153,18.8394,147700.0
2010-09-22 11:40:00,31.29,31.34,31.29,31.33,131600.0,18.8394,18.8695,18.8394,18.8635,131600.0
2010-09-22 11:45:00,31.33,31.34,31.32,31.32,23500.0,18.8635,18.8695,18.8574,18.8574,23500.0
2010-09-22 11:50:00,31.32,31.35,31.32,31.35,26700.0,18.8574,18.8755,18.8574,18.8755,26700.0
2010-09-22 11:55:00,31.35,31.36,31.35,31.35,73200.0,18.8755,18.8815,18.8755,18.8755,73200.0
2010-09-22 12:00:00,31.35,31.35,31.33,31.34,155300.0,18.8755,18.8755,18.8635,18.8695,155300.0
2010-09-22 12:05:00,31.34,31.36,31.32,31.36,93500.0,18.8695,18.8815,18.8574,18.8815,93500.0
2010-09-22 12:10:00,31.35,31.36,31.34,31.36,70200.0,18.8755,18.8815,18.8695,18.8815,70200.0
2010-09-22 12:15:00,31.36,31.36,31.33,31.34,22600.0,18.8815,18.8815,18.8635,18.8695,22600.0
2010-09-22 12:20:00,31.35,31.35,31.33,31.33,13000.0,18.8755,18.8755,18.8635,18.8635,13000.0
2010-09-22 12:25:00,31.33,31.34,31.32,31.33,19200.0,18.8635,18.8695,18.8574,18.8635,19200.0
2010-09-22 12:30:00,31.33,31.34,31.32,31.34,13900.0,18.8635,18.8695,18.8574,18.8695,13900.0
2010-09-22 12:35:00,31.34,31.36,31.32,31.36,66400.0,18.8695,18.8815,18.8574,18.8815,66400.0
2010-09-22 12:40:00,31.35,31.37,31.35,31.37,46600.0,18.8755,18.8875,18.8755,18.8875,46600.0
2010-09-22 12:45:00,31.36,31.37,31.36,31.36,14600.0,18.8815,18.8875,18.8815,18.8815,14600.0
2010-09-22 12:50:00,31.36,31.38,31.35,31.36,115500.0,18.8815,18.8936,18.8755,18.8815,115500.0
2010-09-22 12:55:00,31.36,31.37,31.35,31.36,62500.0,18.8815,18.8875,18.8755,18.8815,62500.0
2010-09-22 13:00:00,31.36,31.37,31.35,31.37,26000.0,18.8815,18.8875,18.8755,18.8875,26000.0
2010-09-22 13:05:00,31.37,31.37,31.34,31.35,29500.0,18.8875,18.8875,18.8695,18.8755,29500.0
2010-09-22 13:10:00,31.36,31.36,31.33,31.33,71100.0,18.8815,18.8815,18.8635,18.8635,71100.0
2010-09-22 13:15:00,31.34,31.36,31.31,31.35,255400.0,18.8695,18.8815,18.8514,18.8755,255400.0
2010-09-22 13:20:00,31.36,31.37,31.35,31.37,163700.0,18.8815,18.8875,18.8755,18.8875,163700.0
2010-09-22 13:25:00,31.36,31.38,31.35,31.37,40600.0,18.8815,18.8936,18.8755,18.8875,40600.0
2010-09-22 13:30:00,31.37,31.41,31.37,31.4,106400.0,18.8875,18.9116,18.8875,18.9056,106400.0
2010-09-22 13:35:00,31.4,31.42,31.39,31.42,27200.0,18.9056,18.9176,18.8996,18.9176,27200.0
2010-09-22 13:40:00,31.42,31.42,31.41,31.42,19100.0,18.9176,18.9176,18.9116,18.9176,19100.0
2010-09-22 13:45:00,31.42,31.42,31.4,31.42,34400.0,18.9176,18.9176,18.9056,18.9176,34400.0
2010-09-22 13:50:00,31.42,31.42,31.41,31.42,11600.0,18.9176,18.9176,18.9116,18.9176,11600.0
2010-09-22 13:55:00,31.41,31.41,31.4,31.4,28200.0,18.9116,18.9116,18.9056,18.9056,28200.0
2010-09-22 14:00:00,31.41,31.42,31.4,31.41,13900.0,18.9116,18.9176,18.9056,18.9116,13900.0
2010-09-22 14:05:00,31.41,31.41,31.4,31.41,8500.0,18.9116,18.9116,18.9056,18.9116,8500.0
2010-09-22 14:10:00,31.41,31.41,31.37,31.39,63800.0,18.9116,18.9116,18.8875,18.8996,63800.0
2010-09-22 14:15:00,31.39,31.4,31.38,31.38,38600.0,18.8996,18.9056,18.8936,18.8936,38600.0
2010-09-22 14:20:00,31.38,31.4,31.37,31.39,44800.0,18.8936,18.9056,18.8875,18.8996,44800.0
2010-09-22 14:25:00,31.38,31.4,31.37,31.38,26300.0,18.8936,18.9056,18.8875,18.8936,26300.0
2010-09-22 14:30:00,31.39,31.41,31.38,31.39,116200.0,18.8996,18.9116,18.8936,18.8996,116200.0
2010-09-22 14:35:00,31.4,31.44,31.39,31.42,51200.0,18.9056,18.9297,18.8996,18.9176,51200.0
2010-09-22 14:40:00,31.43,31.44,31.42,31.43,73500.0,18.9237,18.9297,18.9176,18.9237,73500.0
2010-09-22 14:45:00,31.43,31.44,31.41,31.41,170700.0,18.9237,18.9297,18.9116,18.9116,170700.0
2010-09-22 14:50:00,31.41,31.43,31.41,31.42,69600.0,18.9116,18.9237,18.9116,18.9176,69600.0
2010-09-22 14:55:00,31.41,31.43,31.4,31.43,99200.0,18.9116,18.9237,18.9056,18.9237,99200.0
2010-09-22 15:00:00,31.43,31.44,31.42,31.43,29600.0,18.9237,18.9297,18.9176,18.9237,29600.0
2010-09-22 15:05:00,31.42,31.43,31.38,31.39,47000.0,18.9176,18.9237,18.8936,18.8996,47000.0
2010-09-22 15:10:00,31.39,31.4,31.36,31.39,120700.0,18.8996,18.9056,18.8815,18.8996,120700.0
2010-09-22 15:15:00,31.38,31.4,31.34,31.34,94000.0,18.8936,18.9056,18.8695,18.8695,94000.0
2010-09-22 15:20:00,31.33,31.36,31.32,31.34,87900.0,18.8635,18.8815,18.8574,18.8695,87900.0
2010-09-22 15:25:00,31.34,31.36,31.34,31.35,33400.0,18.8695,18.8815,18.8695,18.8755,33400.0
2010-09-22 15:30:00,31.34,31.4,31.33,31.4,47500.0,18.8695,18.9056,18.8635,18.9056,47500.0
2010-09-22 15:35:00,31.4,31.42,31.38,31.4,113700.0,18.9056,18.9176,18.8936,18.9056,113700.0
2010-09-22 15:40:00,31.4,31.4,31.36,31.37,197500.0,18.9056,18.9056,18.8815,18.8875,197500.0
2010-09-22 15:45:00,31.37,31.37,31.31,31.31,139100.0,18.8875,18.8875,18.8514,18.8514,139100.0
2010-09-22 15:50:00,31.31,31.32,31.28,31.31,324000.0,18.8514,18.8574,18.8334,18.8514,324000.0
2010-09-22 15:55:00,31.32,31.33,31.29,31.31,853500.0,18.8574,18.8635,18.8394,18.8514,853500.0
2010-09-23 09:30:00,31.15,31.16,31.1,31.13,79000.0,18.7551,18.7611,18.725,18.743,79000.0
2010-09-23 09:35:00,31.13,31.17,31.11,31.15,209100.0,18.743,18.7671,18.731,18.7551,209100.0
2010-09-23 09:40:00,31.15,31.15,31.08,31.11,241900.0,18.7551,18.7551,18.7129,18.731,241900.0
2010-09-23 09:45:00,31.12,31.14,31.1,31.14,39100.0,18.737,18.7491,18.725,18.7491,39100.0
2010-09-23 09:50:00,31.14,31.14,31.12,31.12,27000.0,18.7491,18.7491,18.737,18.737,27000.0
2010-09-23 09:55:00,31.12,31.16,31.06,31.06,160200.0,18.737,18.7611,18.7009,18.7009,160200.0
2010-09-23 10:00:00,31.08,31.18,31.07,31.17,63600.0,18.7129,18.7731,18.7069,18.7671,63600.0
2010-09-23 10:05:00,31.18,31.2,31.13,31.19,84600.0,18.7731,18.7852,18.743,18.7792,84600.0
2010-09-23 10:10:00,31.21,31.22,31.16,31.16,82100.0,18.7912,18.7972,18.7611,18.7611,82100.0
2010-09-23 10:15:00,31.17,31.17,31.14,31.15,52000.0,18.7671,18.7671,18.7491,18.7551,52000.0
2010-09-23 10:20:00,31.15,31.21,31.14,31.2,33600.0,18.7551,18.7912,18.7491,18.7852,33600.0
2010-09-23 10:25:00,31.2,31.29,31.2,31.29,127200.0,18.7852,18.8394,18.7852,18.8394,127200.0
2010-09-23 10:30:00,31.29,31.32,31.28,31.3,236300.0,18.8394,18.8574,18.8334,18.8454,236300.0
2010-09-23 10:35:00,31.3,31.32,31.3,31.31,68400.0,18.8454,18.8574,18.8454,18.8514,68400.0
2010-09-23 10:40:00,31.3,31.32,31.3,31.31,34000.0,18.8454,18.8574,18.8454,18.8514,34000.0
2010-09-23 10:45:00,31.3,31.3,31.25,31.25,195500.0,18.8454,18.8454,18.8153,18.8153,195500.0
2010-09-23 10:50:00,31.25,31.26,31.21,31.21,76100.0,18.8153,18.8213,18.7912,18.7912,76100.0
2010-09-23 10:55:00,31.21,31.21,31.16,31.17,77500.0,18.7912,18.7912,18.7611,18.7671,77500.0
2010-09-23 11:00:00,31.17,31.19,31.15,31.18,35800.0,18.7671,18.7792,18.7551,18.7731,35800.0
2010-09-23 11:05:00,31.19,31.21,31.18,31.21,28000.0,18.7792,18.7912,18.7731,18.7912,28000.0
2010-09-23 11:10:00,31.21,31.22,31.19,31.21,35200.0,18.7912,18.7972,18.7792,18.7912,35200.0
2010-09-23 11:15:00,31.22,31.22,31.21,31.21,34500.0,18.7972,18.7972,18.7912,18.7912,34500.0
2010-09-23 11:20:00,31.21,31.21,31.18,31.19,79300.0,18.7912,18.7912,18.7731,18.7792,79300.0
2010-09-23 11:25:00,31.19,31.2,31.17,31.19,54300.0,18.7792,18.7852,18.7671,18.7792,54300.0
2010-09-23 11:30:00,31.19,31.26,31.19,31.21,273600.0,18.7792,18.8213,18.7792,18.7912,273600.0
2010-09-23 11:35:00,31.22,31.24,31.15,31.22,311000.0,18.7972,18.8093,18.7551,18.7972,311000.0
2010-09-23 11:40:00,31.23,31.23,31.16,31.17,215700.0,18.8032,18.8032,18.7611,18.7671,215700.0
2010-09-23 11:45:00,31.18,31.19,31.16,31.17,29800.0,18.7731,18.7792,18.7611,18.7671,29800.0
2010-09-23 11:50:00,31.16,31.18,31.15,31.18,20800.0,18.7611,18.7731,18.7551,18.7731,20800.0
2010-09-23 11:55:00,31.17,31.21,31.15,31.16,28400.0,18.7671,18.7912,18.7551,18.7611,28400.0
2010-09-23 12:00:00,31.16,31.16,31.14,31.15,56000.0,18.7611,18.7611,18.7491,18.7551,56000.0
2010-09-23 12:05:00,31.16,31.17,31.15,31.17,14700.0,18.7611,18.7671,18.7551,18.7671,14700.0
2010-09-23 12:10:00,31.17,31.19,31.14,31.14,92400.0,18.7671,18.7792,18.7491,18.7491,92400.0
2010-09-23 12:15:00,31.15,31.15,31.13,31.13,10500.0,18.7551,18.7551,18.743,18.743,10500.0
2010-09-23 12:20:00,31.14,31.18,31.13,31.18,11600.0,18.7491,18.7731,18.743,18.7731,11600.0
2010-09-23 12:25:00,31.18,31.19,31.17,31.18,4500.0,18.7731,18.7792,18.7671,18.7731,4500.0
2010-09-23 12:30:00,31.17,31.18,31.16,31.16,5500.0,18.7671,18.7731,18.7611,18.7611,5500.0
2010-09-23 12:35:00,31.16,31.17,31.13,31.13,23400.0,18.7611,18.7671,18.743,18.743,23400.0
2010-09-23 12:40:00,31.13,31.14,31.13,31.13,8300.0,18.743,18.7491,18.743,18.743,8300.0
2010-09-23 12:45:00,31.13,31.14,31.11,31.12,7700.0,18.743,18.7491,18.731,18.737,7700.0
2010-09-23 12:50:00,31.13,31.13,31.12,31.13,15200.0,18.743,18.743,18.737,18.743,15200.0
2010-09-23 12:55:00,31.12,31.13,31.12,31.12,15000.0,18.737,18.743,18.737,18.737,15000.0
2010-09-23 13:00:00,31.12,31.13,31.11,31.13,12500.0,18.737,18.743,18.731,18.743,12500.0
2010-09-23 13:05:00,31.13,31.13,31.12,31.12,19900.0,18.743,18.743,18.737,18.737,19900.0
2010-09-23 13:10:00,31.12,31.13,31.11,31.11,18800.0,18.737,18.743,18.731,18.731,18800.0
2010-09-23 13:15:00,31.12,31.12,31.1,31.1,17300.0,18.737,18.737,18.725,18.725,17300.0
2010-09-23 13:20:00,31.1,31.12,31.1,31.11,10500.0,18.725,18.737,18.725,18.731,10500.0
2010-09-23 13:25:00,31.11,31.13,31.11,31.13,9200.0,18.731,18.743,18.731,18.743,9200.0
2010-09-23 13:30:00,31.12,31.13,31.12,31.13,13700.0,18.737,18.743,18.737,18.743,13700.0
2010-09-23 13:35:00,31.13,31.14,31.12,31.14,21400.0,18.743,18.7491,18.737,18.7491,21400.0
2010-09-23 13:40:00,31.14,31.14,31.12,31.13,36000.0,18.7491,18.7491,18.737,18.743,36000.0
2010-09-23 13:45:00,31.13,31.15,31.12,31.14,55500.0,18.743,18.7551,18.737,18.7491,55500.0
2010-09-23 13:50:00,31.14,31.17,31.14,31.17,15500.0,18.7491,18.7671,18.7491,18.7671,15500.0
2010-09-23 13:55:00,31.16,31.16,31.14,31.15,20600.0,18.7611,18.7611,18.7491,18.7551,20600.0
2010-09-23 14:00:00,31.15,31.17,31.15,31.15,17500.0,18.7551,18.7671,18.7551,18.7551,17500.0
2010-09-23 14:05:00,31.15,31.16,31.15,31.15,9600.0,18.7551,18.7611,18.7551,18.7551,9600.0
2010-09-23 14:10:00,31.14,31.15,31.14,31.14,10400.0,18.7491,18.7551,18.7491,18.7491,10400.0
2010-09-23 14:15:00,31.15,31.15,31.14,31.15,10100.0,18.7551,18.7551,18.7491,18.7551,10100.0
2010-09-23 14:20:00,31.15,31.17,31.15,31.17,48100.0,18.7551,18.7671,18.7551,18.7671,48100.0
2010-09-23 14:25:00,31.17,31.17,31.14,31.15,18600.0,18.7671,18.7671,18.7491,18.7551,18600.0
2010-09-23 14:30:00,31.15,31.16,31.14,31.14,15000.0,18.7551,18.7611,18.7491,18.7491,15000.0
2010-09-23 14:35:00,31.15,31.15,31.14,31.14,46600.0,18.7551,18.7551,18.7491,18.7491,46600.0
2010-09-23 14:40:00,31.14,31.15,31.1,31.14,257600.0,18.7491,18.7551,18.725,18.7491,257600.0
2010-09-23 14:45:00,31.13,31.14,31.1,31.11,17200.0,18.743,18.7491,18.725,18.731,17200.0
2010-09-23 14:50:00,31.11,31.11,31.05,31.08,380900.0,18.731,18.731,18.6949,18.7129,380900.0
2010-09-23 14:55:00,31.08,31.09,31.06,31.07,193500.0,18.7129,18.719,18.7009,18.7069,193500.0
2010-09-23 15:00:00,31.07,31.09,31.05,31.06,164800.0,18.7069,18.719,18.6949,18.7009,164800.0
2010-09-23 15:05:00,31.06,31.06,31.01,31.03,90800.0,18.7009,18.7009,18.6708,18.6828,90800.0
2010-09-23 15:10:00,31.03,31.06,31.02,31.06,55400.0,18.6828,18.7009,18.6768,18.7009,55400.0
2010-09-23 15:15:00,31.05,31.06,31.02,31.06,68600.0,18.6949,18.7009,18.6768,18.7009,68600.0
2010-09-23 15:20:00,31.05,31.06,31.02,31.06,40200.0,18.6949,18.7009,18.6768,18.7009,40200.0
2010-09-23 15:25:00,31.06,31.07,31.02,31.02,96600.0,18.7009,18.7069,18.6768,18.6768,96600.0
2010-09-23 15:30:00,31.02,31.05,31.01,31.02,104700.0,18.6768,18.6949,18.6708,18.6768,104700.0
2010-09-23 15:35:00,31.01,31.04,30.99,31.01,113300.0,18.6708,18.6888,18.6587,18.6708,113300.0
2010-09-23 15:40:00,31.0,31.01,30.93,30.98,546900.0,18.6648,18.6708,18.6226,18.6527,546900.0
2010-09-23 15:45:00,30.97,31.0,30.94,30.95,198000.0,18.6467,18.6648,18.6286,18.6347,198000.0
2010-09-23 15:50:00,30.96,30.98,30.96,30.96,130200.0,18.6407,18.6527,18.6407,18.6407,130200.0
2010-09-23 15:55:00,30.96,30.98,30.95,30.97,536300.0,18.6407,18.6527,18.6347,18.6467,536300.0
2010-09-24 09:30:00,31.3,31.32,31.26,31.28,85300.0,18.8454,18.8574,18.8213,18.8334,85300.0
2010-09-24 09:35:00,31.28,31.35,31.28,31.34,128300.0,18.8334,18.8755,18.8334,18.8695,128300.0
2010-09-24 09:40:00,31.35,31.36,31.31,31.34,148700.0,18.8755,18.8815,18.8514,18.8695,148700.0
2010-09-24 09:45:00,31.34,31.38,31.31,31.33,79200.0,18.8695,18.8936,18.8514,18.8635,79200.0
2010-09-24 09:50:00,31.33,31.33,31.3,31.32,27600.0,18.8635,18.8635,18.8454,18.8574,27600.0
2010-09-24 09:55:00,31.32,31.38,31.31,31.36,34200.0,18.8574,18.8936,18.8514,18.8815,34200.0
2010-09-24 10:00:00,31.35,31.41,31.31,31.41,233400.0,18.8755,18.9116,18.8514,18.9116,233400.0
2010-09-24 10:05:00,31.41,31.44,31.41,31.43,103600.0,18.9116,18.9297,18.9116,18.9237,103600.0
2010-09-24 10:10:00,31.44,31.45,31.41,31.41,49700.0,18.9297,18.9357,18.9116,18.9116,49700.0
2010-09-24 10:15:00,31.41,31.42,31.39,31.41,37900.0,18.9116,18.9176,18.8996,18.9116,37900.0
2010-09-24 10:20:00,31.41,31.48,31.4,31.47,52200.0,18.9116,18.9538,18.9056,18.9477,52200.0
2010-09-24 10:25:00,31.47,31.51,31.47,31.49,109300.0,18.9477,18.9718,18.9477,18.9598,109300.0
2010-09-24 10:30:00,31.49,31.5,31.46,31.46,39300.0,18.9598,18.9658,18.9417,18.9417,39300.0
2010-09-24 10:35:00,31.45,31.49,31.45,31.47,58900.0,18.9357,18.9598,18.9357,18.9477,58900.0
2010-09-24 10:40:00,31.48,31.51,31.48,31.49,63800.0,18.9538,18.9718,18.9538,18.9598,63800.0
2010-09-24 10:45:00,31.49,31.5,31.47,31.47,87800.0,18.9598,18.9658,18.9477,18.9477,87800.0
2010-09-24 10:50:00,31.48,31.49,31.41,31.42,49100.0,18.9538,18.9598,18.9116,18.9176,49100.0
2010-09-24 10:55:00,31.41,31.42,31.39,31.41,55900.0,18.9116,18.9176,18.8996,18.9116,55900.0
2010-09-24 11:00:00,31.41,31.41,31.39,31.41,70800.0,18.9116,18.9116,18.8996,18.9116,70800.0
2010-09-24 11:05:00,31.41,31.43,31.4,31.41,111000.0,18.9116,18.9237,18.9056,18.9116,111000.0
2010-09-24 11:10:00,31.41,31.45,31.41,31.44,248400.0,18.9116,18.9357,18.9116,18.9297,248400.0
2010-09-24 11:15:00,31.45,31.46,31.44,31.46,18900.0,18.9357,18.9417,18.9297,18.9417,18900.0
2010-09-24 11:20:00,31.46,31.47,31.43,31.44,87200.0,18.9417,18.9477,18.9237,18.9297,87200.0
2010-09-24 11:25:00,31.45,31.46,31.44,31.46,22900.0,18.9357,18.9417,18.9297,18.9417,22900.0
2010-09-24 11:30:00,31.46,31.47,31.45,31.45,43800.0,18.9417,18.9477,18.9357,18.9357,43800.0
2010-09-24 11:35:00,31.46,31.47,31.45,31.47,16800.0,18.9417,18.9477,18.9357,18.9477,16800.0
2010-09-24 11:40:00,31.47,31.47,31.42,31.44,41200.0,18.9477,18.9477,18.9176,18.9297,41200.0
2010-09-24 11:45:00,31.45,31.47,31.43,31.47,18800.0,18.9357,18.9477,18.9237,18.9477,18800.0
2010-09-24 11:50:00,31.46,31.47,31.44,31.46,38300.0,18.9417,18.9477,18.9297,18.9417,38300.0
2010-09-24 11:55:00,31.47,31.47,31.46,31.46,16600.0,18.9477,18.9477,18.9417,18.9417,16600.0
2010-09-24 12:00:00,31.46,31.46,31.44,31.45,18800.0,18.9417,18.9417,18.9297,18.9357,18800.0
2010-09-24 12:05:00,31.46,31.47,31.45,31.47,16200.0,18.9417,18.9477,18.9357,18.9477,16200.0
2010-09-24 12:10:00,31.47,31.47,31.46,31.47,50900.0,18.9477,18.9477,18.9417,18.9477,50900.0
2010-09-24 12:15:00,31.47,31.5,31.46,31.49,118600.0,18.9477,18.9658,18.9417,18.9598,118600.0
2010-09-24 12:20:00,31.5,31.5,31.46,31.47,24400.0,18.9658,18.9658,18.9417,18.9477,24400.0
2010-09-24 12:25:00,31.47,31.49,31.47,31.49,9300.0,18.9477,18.9598,18.9477,18.9598,9300.0
2010-09-24 12:30:00,31.49,31.51,31.48,31.48,157400.0,18.9598,18.9718,18.9538,18.9538,157400.0
2010-09-24 12:35:00,31.48,31.49,31.47,31.48,22300.0,18.9538,18.9598,18.9477,18.9538,22300.0
2010-09-24 12:40:00,31.49,31.5,31.47,31.5,34200.0,18.9598,18.9658,18.9477,18.9658,34200.0
2010-09-24 12:45:00,31.49,31.51,31.47,31.5,27200.0,18.9598,18.9718,18.9477,18.9658,27200.0
2010-09-24 12:50:00,31.5,31.5,31.48,31.5,58400.0,18.9658,18.9658,18.9538,18.9658,58400.0
2010-09-24 12:55:00,31.49,31.5,31.48,31.48,18700.0,18.9598,18.9658,18.9538,18.9538,18700.0
2010-09-24 13:00:00,31.48,31.5,31.48,31.5,50300.0,18.9538,18.9658,18.9538,18.9658,50300.0
2010-09-24 13:05:00,31.5,31.51,31.49,31.49,8500.0,18.9658,18.9718,18.9598,18.9598,8500.0
2010-09-24 13:10:00,31.5,31.5,31.49,31.5,11600.0,18.9658,18.9658,18.9598,18.9658,11600.0
2010-09-24 13:15:00,31.5,31.5,31.49,31.5,21200.0,18.9658,18.9658,18.9598,18.9658,21200.0
2010-09-24 13:20:00,31.5,31.5,31.49,31.5,20600.0,18.9658,18.9658,18.9598,18.9658,20600.0
2010-09-24 13:25:00,31.5,31.52,31.5,31.52,44800.0,18.9658,18.9779,18.9658,18.9779,44800.0
2010-09-24 13:30:00,31.52,31.53,31.5,31.53,53800.0,18.9779,18.9839,18.9658,18.9839,53800.0
2010-09-24 13:35:00,31.52,31.54,31.52,31.53,91200.0,18.9779,18.9899,18.9779,18.9839,91200.0
2010-09-24 13:40:00,31.53,31.55,31.52,31.52,140100.0,18.9839,18.9959,18.9779,18.9779,140100.0
2010-09-24 13:45:00,31.52,31.52,31.51,31.52,7200.0,18.9779,18.9779,18.9718,18.9779,7200.0
2010-09-24 13:50:00,31.51,31.52,31.51,31.51,4800.0,18.9718,18.9779,18.9718,18.9718,4800.0
2010-09-24 13:55:00,31.51,31.52,31.51,31.51,14700.0,18.9718,18.9779,18.9718,18.9718,14700.0
2010-09-24 14:00:00,31.5,31.5,31.5,31.5,5800.0,18.9658,18.9658,18.9658,18.9658,5800.0
2010-09-24 14:05:00,31.49,31.5,31.49,31.49,15000.0,18.9598,18.9658,18.9598,18.9598,15000.0
2010-09-24 14:10:00,31.49,31.49,31.47,31.48,30600.0,18.9598,18.9598,18.9477,18.9538,30600.0
2010-09-24 14:15:00,31.48,31.48,31.46,31.46,27000.0,18.9538,18.9538,18.9417,18.9417,27000.0
2010-09-24 14:20:00,31.46,31.47,31.45,31.45,126500.0,18.9417,18.9477,18.9357,18.9357,126500.0
2010-09-24 14:25:00,31.44,31.47,31.44,31.47,25900.0,18.9297,18.9477,18.9297,18.9477,25900.0
2010-09-24 14:30:00,31.46,31.48,31.45,31.47,156000.0,18.9417,18.9538,18.9357,18.9477,156000.0
2010-09-24 14:35:00,31.47,31.49,31.47,31.48,54900.0,18.9477,18.9598,18.9477,18.9538,54900.0
2010-09-24 14:40:00,31.49,31.5,31.47,31.5,54200.0,18.9598,18.9658,18.9477,18.9658,54200.0
2010-09-24 14:45:00,31.5,31.5,31.48,31.48,27200.0,18.9658,18.9658,18.9538,18.9538,27200.0
2010-09-24 14:50:00,31.48,31.49,31.46,31.48,29300.0,18.9538,18.9598,18.9417,18.9538,29300.0
2010-09-24 14:55:00,31.48,31.49,31.48,31.49,20300.0,18.9538,18.9598,18.9538,18.9598,20300.0
2010-09-24 15:00:00,31.49,31.49,31.44,31.47,60200.0,18.9598,18.9598,18.9297,18.9477,60200.0
2010-09-24 15:05:00,31.46,31.47,31.45,31.47,17700.0,18.9417,18.9477,18.9357,18.9477,17700.0
2010-09-24 15:10:00,31.47,31.47,31.46,31.47,11100.0,18.9477,18.9477,18.9417,18.9477,11100.0
2010-09-24 15:15:00,31.46,31.47,31.45,31.46,24000.0,18.9417,18.9477,18.9357,18.9417,24000.0
2010-09-24 15:20:00,31.46,31.46,31.44,31.44,32500.0,18.9417,18.9417,18.9297,18.9297,32500.0
2010-09-24 15:25:00,31.44,31.45,31.41,31.42,48600.0,18.9297,18.9357,18.9116,18.9176,48600.0
2010-09-24 15:30:00,31.41,31.43,31.41,31.43,49800.0,18.9116,18.9237,18.9116,18.9237,49800.0
2010-09-24 15:35:00,31.43,31.46,31.42,31.44,135900.0,18.9237,18.9417,18.9176,18.9297,135900.0
2010-09-24 15:40:00,31.44,31.45,31.43,31.43,52000.0,18.9297,18.9357,18.9237,18.9237,52000.0
2010-09-24 15:45:00,31.43,31.48,31.43,31.44,150300.0,18.9237,18.9538,18.9237,18.9297,150300.0
2010-09-24 15:50:00,31.45,31.46,31.44,31.46,93900.0,18.9357,18.9417,18.9297,18.9417,93900.0
2010-09-24 15:55:00,31.46,31.46,31.44,31.46,387900.0,18.9417,18.9417,18.9297,18.9417,387900.0
2010-09-27 09:30:00,31.51,31.51,31.45,31.47,91700.0,18.9718,18.9718,18.9357,18.9477,91700.0
2010-09-27 09:35:00,31.48,31.51,31.47,31.49,106400.0,18.9538,18.9718,18.9477,18.9598,106400.0
2010-09-27 09:40:00,31.49,31.49,31.45,31.45,117000.0,18.9598,18.9598,18.9357,18.9357,117000.0
2010-09-27 09:45:00,31.44,31.45,31.42,31.43,62700.0,18.9297,18.9357,18.9176,18.9237,62700.0
2010-09-27 09:50:00,31.43,31.48,31.42,31.47,88600.0,18.9237,18.9538,18.9176,18.9477,88600.0
2010-09-27 09:55:00,31.47,31.48,31.45,31.46,52800.0,18.9477,18.9538,18.9357,18.9417,52800.0
2010-09-27 10:00:00,31.46,31.47,31.44,31.45,18100.0,18.9417,18.9477,18.9297,18.9357,18100.0
2010-09-27 10:05:00,31.45,31.51,31.45,31.5,53300.0,18.9357,18.9718,18.9357,18.9658,53300.0
2010-09-27 10:10:00,31.5,31.51,31.49,31.49,92500.0,18.9658,18.9718,18.9598,18.9598,92500.0
2010-09-27 10:15:00,31.48,31.51,31.48,31.49,134700.0,18.9538,18.9718,18.9538,18.9598,134700.0
2010-09-27 10:20:00,31.49,31.51,31.48,31.51,32200.0,18.9598,18.9718,18.9538,18.9718,32200.0
2010-09-27 10:25:00,31.52,31.56,31.52,31.56,33400.0,18.9779,19.0019,18.9779,19.0019,33400.0
2010-09-27 10:30:00,31.56,31.57,31.53,31.54,51000.0,19.0019,19.008,18.9839,18.9899,51000.0
2010-09-27 10:35:00,31.54,31.56,31.53,31.56,36700.0,18.9899,19.0019,18.9839,19.0019,36700.0
2010-09-27 10:40:00,31.55,31.58,31.54,31.57,39000.0,18.9959,19.014,18.9899,19.008,39000.0
2010-09-27 10:45:00,31.57,31.58,31.56,31.56,7500.0,19.008,19.014,19.0019,19.0019,7500.0
2010-09-27 10:50:00,31.56,31.57,31.52,31.55,90600.0,19.0019,19.008,18.9779,18.9959,90600.0
2010-09-27 10:55:00,31.56,31.58,31.55,31.56,34300.0,19.0019,19.014,18.9959,19.0019,34300.0
2010-09-27 11:00:00,31.57,31.57,31.55,31.55,23800.0,19.008,19.008,18.9959,18.9959,23800.0
2010-09-27 11:05:00,31.55,31.56,31.53,31.53,33500.0,18.9959,19.0019,18.9839,18.9839,33500.0
2010-09-27 11:10:00,31.53,31.56,31.51,31.51,75400.0,18.9839,19.0019,18.9718,18.9718,75400.0
2010-09-27 11:15:00,31.51,31.51,31.49,31.5,26100.0,18.9718,18.9718,18.9598,18.9658,26100.0
2010-09-27 11:20:00,31.5,31.52,31.48,31.51,62100.0,18.9658,18.9779,18.9538,18.9718,62100.0
2010-09-27 11:25:00,31.51,31.52,31.51,31.52,13500.0,18.9718,18.9779,18.9718,18.9779,13500.0
2010-09-27 11:30:00,31.52,31.52,31.5,31.52,57000.0,18.9779,18.9779,18.9658,18.9779,57000.0
2010-09-27 11:35:00,31.52,31.52,31.49,31.5,27600.0,18.9779,18.9779,18.9598,18.9658,27600.0
2010-09-27 11:40:00,31.49,31.53,31.49,31.51,24000.0,18.9598,18.9839,18.9598,18.9718,24000.0
2010-09-27 11:45:00,31.51,31.52,31.49,31.5,38300.0,18.9718,18.9779,18.9598,18.9658,38300.0
2010-09-27 11:50:00,31.5,31.51,31.49,31.49,79600.0,18.9658,18.9718,18.9598,18.9598,79600.0
2010-09-27 11:55:00,31.49,31.51,31.49,31.5,24900.0,18.9598,18.9718,18.9598,18.9658,24900.0
2010-09-27 12:00:00,31.5,31.51,31.5,31.51,17400.0,18.9658,18.9718,18.9658,18.9718,17400.0
2010-09-27 12:05:00,31.52,31.52,31.5,31.51,15300.0,18.9779,18.9779,18.9658,18.9718,15300.0
2010-09-27 12:10:00,31.51,31.52,31.5,31.5,29100.0,18.9718,18.9779,18.9658,18.9658,29100.0
2010-09-27 12:15:00,31.5,31.51,31.5,31.51,18900.0,18.9658,18.9718,18.9658,18.9718,18900.0
2010-09-27 12:20:00,31.51,31.51,31.49,31.49,35700.0,18.9718,18.9718,18.9598,18.9598,35700.0
2010-09-27 12:25:00,31.49,31.52,31.48,31.52,31200.0,18.9598,18.9779,18.9538,18.9779,31200.0
2010-09-27 12:30:00,31.52,31.53,31.51,31.53,32100.0,18.9779,18.9839,18.9718,18.9839,32100.0
2010-09-27 12:35:00,31.52,31.53,31.51,31.53,15500.0,18.9779,18.9839,18.9718,18.9839,15500.0
2010-09-27 12:40:00,31.52,31.53,31.52,31.53,6800.0,18.9779,18.9839,18.9779,18.9839,6800.0
2010-09-27 12:45:00,31.53,31.53,31.51,31.52,27300.0,18.9839,18.9839,18.9718,18.9779,27300.0
2010-09-27 12:50:00,31.53,31.53,31.52,31.53,20500.0,18.9839,18.9839,18.9779,18.9839,20500.0
2010-09-27 12:55:00,31.54,31.54,31.43,31.48,443200.0,18.9899,18.9899,18.9237,18.9538,443200.0
2010-09-27 13:00:00,31.48,31.52,31.44,31.52,434700.0,18.9538,18.9779,18.9297,18.9779,434700.0
2010-09-27 13:05:00,31.52,31.57,31.5,31.55,274500.0,18.9779,19.008,18.9658,18.9959,274500.0
2010-09-27 13:10:00,31.55,31.56,31.53,31.54,38000.0,18.9959,19.0019,18.9839,18.9899,38000.0
2010-09-27 13:15:00,31.54,31.55,31.53,31.54,56800.0,18.9899,18.9959,18.9839,18.9899,56800.0
2010-09-27 13:20:00,31.55,31.56,31.52,31.55,50700.0,18.9959,19.0019,18.9779,18.9959,50700.0
2010-09-27 13:25:00,31.55,31.57,31.55,31.56,19100.0,18.9959,19.008,18.9959,19.0019,19100.0
2010-09-27 13:30:00,31.57,31.59,31.56,31.59,12800.0,19.008,19.02,19.0019,19.02,12800.0
2010-09-27 13:35:00,31.59,31.59,31.57,31.57,18600.0,19.02,19.02,19.008,19.008,18600.0
2010-09-27 13:40:00,31.57,31.59,31.56,31.58,42500.0,19.008,19.02,19.0019,19.014,42500.0
2010-09-27 13:45:00,31.58,31.6,31.58,31.58,128200.0,19.014,19.026,19.014,19.014,128200.0
2010-09-27 13:50:00,31.57,31.6,31.57,31.58,43500.0,19.008,19.026,19.008,19.014,43500.0
2010-09-27 13:55:00,31.59,31.61,31.59,31.61,18000.0,19.02,19.032,19.02,19.032,18000.0
2010-09-27 14:00:00,31.6,31.61,31.59,31.59,22400.0,19.026,19.032,19.02,19.02,22400.0
2010-09-27 14:05:00,31.6,31.6,31.58,31.58,22000.0,19.026,19.026,19.014,19.014,22000.0
2010-09-27 14:10:00,31.58,31.59,31.57,31.57,11500.0,19.014,19.02,19.008,19.008,11500.0
2010-09-27 14:15:00,31.57,31.58,31.56,31.57,27700.0,19.008,19.014,19.0019,19.008,27700.0
2010-09-27 14:20:00,31.57,31.58,31.56,31.57,9100.0,19.008,19.014,19.0019,19.008,9100.0
2010-09-27 14:25:00,31.57,31.58,31.57,31.57,29900.0,19.008,19.014,19.008,19.008,29900.0
2010-09-27 14:30:00,31.57,31.58,31.56,31.57,11200.0,19.008,19.014,19.0019,19.008,11200.0
2010-09-27 14:35:00,31.57,31.57,31.56,31.57,23100.0,19.008,19.008,19.0019,19.008,23100.0
2010-09-27 14:40:00,31.56,31.58,31.56,31.58,100800.0,19.0019,19.014,19.0019,19.014,100800.0
2010-09-27 14:45:00,31.58,31.59,31.57,31.58,40100.0,19.014,19.02,19.008,19.014,40100.0
2010-09-27 14:50:00,31.57,31.61,31.57,31.61,477600.0,19.008,19.032,19.008,19.032,477600.0
2010-09-27 14:55:00,31.6,31.61,31.59,31.6,439100.0,19.026,19.032,19.02,19.026,439100.0
2010-09-27 15:00:00,31.6,31.61,31.59,31.59,338600.0,19.026,19.032,19.02,19.02,338600.0
2010-09-27 15:05:00,31.59,31.63,31.59,31.62,236600.0,19.02,19.0441,19.02,19.0381,236600.0
2010-09-27 15:10:00,31.62,31.66,31.62,31.65,593400.0,19.0381,19.0621,19.0381,19.0561,593400.0
2010-09-27 15:15:00,31.65,31.66,31.64,31.66,208000.0,19.0561,19.0621,19.0501,19.0621,208000.0
2010-09-27 15:20:00,31.67,31.68,31.66,31.66,141900.0,19.0682,19.0742,19.0621,19.0621,141900.0
2010-09-27 15:25:00,31.66,31.66,31.64,31.64,68400.0,19.0621,19.0621,19.0501,19.0501,68400.0
2010-09-27 15:30:00,31.64,31.64,31.63,31.64,108700.0,19.0501,19.0501,19.0441,19.0501,108700.0
2010-09-27 15:35:00,31.63,31.64,31.6,31.6,455300.0,19.0441,19.0501,19.026,19.026,455300.0
2010-09-27 15:40:00,31.6,31.61,31.57,31.61,499000.0,19.026,19.032,19.008,19.032,499000.0
2010-09-27 15:45:00,31.6,31.61,31.58,31.58,368700.0,19.026,19.032,19.014,19.014,368700.0
2010-09-27 15:50:00,31.59,31.59,31.55,31.56,231600.0,19.02,19.02,18.9959,19.0019,231600.0
2010-09-27 15:55:00,31.56,31.56,31.51,31.54,447100.0,19.0019,19.0019,18.9718,18.9899,447100.0
2010-09-28 09:30:00,31.56,31.59,31.44,31.44,83500.0,19.0019,19.02,18.9297,18.9297,83500.0
2010-09-28 09:35:00,31.45,31.52,31.44,31.47,105700.0,18.9357,18.9779,18.9297,18.9477,105700.0
2010-09-28 09:40:00,31.46,31.49,31.43,31.44,168700.0,18.9417,18.9598,18.9237,18.9297,168700.0
2010-09-28 09:45:00,31.43,31.47,31.41,31.44,258600.0,18.9237,18.9477,18.9116,18.9297,258600.0
2010-09-28 09:50:00,31.45,31.46,31.43,31.44,112000.0,18.9357,18.9417,18.9237,18.9297,112000.0
2010-09-28 09:55:00,31.43,31.46,31.42,31.45,38400.0,18.9237,18.9417,18.9176,18.9357,38400.0
2010-09-28 10:00:00,31.45,31.45,31.31,31.33,246900.0,18.9357,18.9357,18.8514,18.8635,246900.0
2010-09-28 10:05:00,31.33,31.45,31.32,31.45,182200.0,18.8635,18.9357,18.8574,18.9357,182200.0
2010-09-28 10:10:00,31.44,31.47,31.41,31.46,95200.0,18.9297,18.9477,18.9116,18.9417,95200.0
2010-09-28 10:15:00,31.45,31.45,31.42,31.45,48100.0,18.9357,18.9357,18.9176,18.9357,48100.0
2010-09-28 10:20:00,31.45,31.49,31.44,31.49,32000.0,18.9357,18.9598,18.9297,18.9598,32000.0
2010-09-28 10:25:00,31.49,31.52,31.48,31.52,49400.0,18.9598,18.9779,18.9538,18.9779,49400.0
2010-09-28 10:30:00,31.53,31.53,31.49,31.52,72800.0,18.9839,18.9839,18.9598,18.9779,72800.0
2010-09-28 10:35:00,31.52,31.52,31.49,31.51,63000.0,18.9779,18.9779,18.9598,18.9718,63000.0
2010-09-28 10:40:00,31.51,31.56,31.49,31.55,61200.0,18.9718,19.0019,18.9598,18.9959,61200.0
2010-09-28 10:45:00,31.55,31.55,31.52,31.52,29400.0,18.9959,18.9959,18.9779,18.9779,29400.0
2010-09-28 10:50:00,31.52,31.54,31.52,31.53,13100.0,18.9779,18.9899,18.9779,18.9839,13100.0
2010-09-28 10:55:00,31.53,31.54,31.53,31.54,7800.0,18.9839,18.9899,18.9839,18.9899,7800.0
2010-09-28 11:00:00,31.54,31.55,31.53,31.54,50300.0,18.9899,18.9959,18.9839,18.9899,50300.0
2010-09-28 11:05:00,31.55,31.56,31.53,31.55,37500.0,18.9959,19.0019,18.9839,18.9959,37500.0
2010-09-28 11:10:00,31.54,31.56,31.53,31.53,9300.0,18.9899,19.0019,18.9839,18.9839,9300.0
2010-09-28 11:15:00,31.54,31.54,31.52,31.53,53300.0,18.9899,18.9899,18.9779,18.9839,53300.0
2010-09-28 11:20:00,31.53,31.55,31.53,31.55,14600.0,18.9839,18.9959,18.9839,18.9959,14600.0
2010-09-28 11:25:00,31.55,31.61,31.53,31.6,80800.0,18.9959,19.032,18.9839,19.026,80800.0
2010-09-28 11:30:00,31.6,31.63,31.6,31.61,42900.0,19.026,19.0441,19.026,19.032,42900.0
2010-09-28 11:35:00,31.61,31.64,31.61,31.63,28700.0,19.032,19.0501,19.032,19.0441,28700.0
2010-09-28 11:40:00,31.63,31.66,31.63,31.63,120000.0,19.0441,19.0621,19.0441,19.0441,120000.0
2010-09-28 11:45:00,31.63,31.65,31.62,31.65,50900.0,19.0441,19.0561,19.0381,19.0561,50900.0
2010-09-28 11:50:00,31.65,31.65,31.6,31.62,50500.0,19.0561,19.0561,19.026,19.0381,50500.0
2010-09-28 11:55:00,31.62,31.63,31.61,31.62,8500.0,19.0381,19.0441,19.032,19.0381,8500.0
2010-09-28 12:00:00,31.62,31.63,31.6,31.62,14600.0,19.0381,19.0441,19.026,19.0381,14600.0
2010-09-28 12:05:00,31.62,31.63,31.61,31.63,12600.0,19.0381,19.0441,19.032,19.0441,12600.0
2010-09-28 12:10:00,31.62,31.64,31.62,31.64,15100.0,19.0381,19.0501,19.0381,19.0501,15100.0
2010-09-28 12:15:00,31.64,31.65,31.63,31.64,54700.0,19.0501,19.0561,19.0441,19.0501,54700.0
2010-09-28 12:20:00,31.64,31.67,31.64,31.67,23500.0,19.0501,19.0682,19.0501,19.0682,23500.0
2010-09-28 12:25:00,31.67,31.68,31.62,31.62,35500.0,19.0682,19.0742,19.0381,19.0381,35500.0
2010-09-28 12:30:00,31.62,31.64,31.61,31.63,18400.0,19.0381,19.0501,19.032,19.0441,18400.0
2010-09-28 12:35:00,31.63,31.64,31.61,31.61,7300.0,19.0441,19.0501,19.032,19.032,7300.0
2010-09-28 12:40:00,31.62,31.62,31.61,31.61,4800.0,19.0381,19.0381,19.032,19.032,4800.0
2010-09-28 12:45:00,31.62,31.62,31.61,31.61,12200.0,19.0381,19.0381,19.032,19.032,12200.0
2010-09-28 12:50:00,31.61,31.62,31.61,31.62,12600.0,19.032,19.0381,19.032,19.0381,12600.0
2010-09-28 12:55:00,31.62,31.62,31.61,31.62,7000.0,19.0381,19.0381,19.032,19.0381,7000.0
2010-09-28 13:00:00,31.62,31.62,31.58,31.58,27300.0,19.0381,19.0381,19.014,19.014,27300.0
2010-09-28 13:05:00,31.57,31.57,31.53,31.54,146500.0,19.008,19.008,18.9839,18.9899,146500.0
2010-09-28 13:10:00,31.53,31.54,31.53,31.53,13900.0,18.9839,18.9899,18.9839,18.9839,13900.0
2010-09-28 13:15:00,31.52,31.54,31.52,31.53,38500.0,18.9779,18.9899,18.9779,18.9839,38500.0
2010-09-28 13:20:00,31.53,31.53,31.52,31.53,9000.0,18.9839,18.9839,18.9779,18.9839,9000.0
2010-09-28 13:25:00,31.53,31.55,31.52,31.54,8500.0,18.9839,18.9959,18.9779,18.9899,8500.0
2010-09-28 13:30:00,31.54,31.57,31.53,31.57,65100.0,18.9899,19.008,18.9839,19.008,65100.0
2010-09-28 13:35:00,31.57,31.59,31.57,31.59,45300.0,19.008,19.02,19.008,19.02,45300.0
2010-09-28 13:40:00,31.59,31.59,31.57,31.59,114500.0,19.02,19.02,19.008,19.02,114500.0
2010-09-28 13:45:00,31.58,31.6,31.57,31.59,171300.0,19.014,19.026,19.008,19.02,171300.0
2010-09-28 13:50:00,31.6,31.64,31.59,31.64,191400.0,19.026,19.0501,19.02,19.0501,191400.0
2010-09-28 13:55:00,31.63,31.65,31.63,31.63,22900.0,19.0441,19.0561,19.0441,19.0441,22900.0
2010-09-28 14:00:00,31.63,31.63,31.61,31.61,30500.0,19.0441,19.0441,19.032,19.032,30500.0
2010-09-28 14:05:00,31.61,31.62,31.6,31.61,8300.0,19.032,19.0381,19.026,19.032,8300.0
2010-09-28 14:10:00,31.61,31.63,31.61,31.61,29400.0,19.032,19.0441,19.032,19.032,29400.0
2010-09-28 14:15:00,31.6,31.62,31.59,31.6,29400.0,19.026,19.0381,19.02,19.026,29400.0
2010-09-28 14:20:00,31.59,31.6,31.57,31.57,17300.0,19.02,19.026,19.008,19.008,17300.0
2010-09-28 14:25:00,31.57,31.59,31.53,31.54,34000.0,19.008,19.02,18.9839,18.9899,34000.0
2010-09-28 14:30:00,31.54,31.54,31.52,31.53,12300.0,18.9899,18.9899,18.9779,18.9839,12300.0
2010-09-28 14:35:00,31.52,31.52,31.5,31.52,76300.0,18.9779,18.9779,18.9658,18.9779,76300.0
2010-09-28 14:40:00,31.52,31.52,31.49,31.5,38500.0,18.9779,18.9779,18.9598,18.9658,38500.0
2010-09-28 14:45:00,31.5,31.5,31.46,31.47,55400.0,18.9658,18.9658,18.9417,18.9477,55400.0
2010-09-28 14:50:00,31.47,31.47,31.45,31.45,35500.0,18.9477,18.9477,18.9357,18.9357,35500.0
2010-09-28 14:55:00,31.45,31.46,31.43,31.44,33800.0,18.9357,18.9417,18.9237,18.9297,33800.0
2010-09-28 15:00:00,31.45,31.47,31.45,31.47,77500.0,18.9357,18.9477,18.9357,18.9477,77500.0
2010-09-28 15:05:00,31.47,31.5,31.46,31.49,35700.0,18.9477,18.9658,18.9417,18.9598,35700.0
2010-09-28 15:10:00,31.5,31.53,31.49,31.52,34900.0,18.9658,18.9839,18.9598,18.9779,34900.0
2010-09-28 15:15:00,31.53,31.55,31.52,31.54,69300.0,18.9839,18.9959,18.9779,18.9899,69300.0
2010-09-28 15:20:00,31.54,31.54,31.52,31.53,26500.0,18.9899,18.9899,18.9779,18.9839,26500.0
2010-09-28 15:25:00,31.53,31.54,31.52,31.53,32800.0,18.9839,18.9899,18.9779,18.9839,32800.0
2010-09-28 15:30:00,31.53,31.58,31.52,31.58,93100.0,18.9839,19.014,18.9779,19.014,93100.0
2010-09-28 15:35:00,31.58,31.59,31.55,31.59,79900.0,19.014,19.02,18.9959,19.02,79900.0
2010-09-28 15:40:00,31.59,31.61,31.54,31.54,93500.0,19.02,19.032,18.9899,18.9899,93500.0
2010-09-28 15:45:00,31.54,31.62,31.54,31.62,186200.0,18.9899,19.0381,18.9899,19.0381,186200.0
2010-09-28 15:50:00,31.61,31.67,31.61,31.66,210900.0,19.032,19.0682,19.032,19.0621,210900.0
2010-09-28 15:55:00,31.67,31.67,31.61,31.61,414800.0,19.0682,19.0682,19.032,19.032,414800.0
2010-09-29 09:30:00,31.52,31.55,31.45,31.45,101900.0,18.9779,18.9959,18.9357,18.9357,101900.0
2010-09-29 09:35:00,31.45,31.49,31.43,31.46,52000.0,18.9357,18.9598,18.9237,18.9417,52000.0
2010-09-29 09:40:00,31.47,31.49,31.45,31.46,67200.0,18.9477,18.9598,18.9357,18.9417,67200.0
2010-09-29 09:45:00,31.47,31.47,31.45,31.45,66500.0,18.9477,18.9477,18.9357,18.9357,66500.0
2010-09-29 09:50:00,31.45,31.45,31.4,31.4,38900.0,18.9357,18.9357,18.9056,18.9056,38900.0
2010-09-29 09:55:00,31.4,31.4,31.36,31.39,161000.0,18.9056,18.9056,18.8815,18.8996,161000.0
2010-09-29 10:00:00,31.39,31.41,31.37,31.41,151600.0,18.8996,18.9116,18.8875,18.9116,151600.0
2010-09-29 10:05:00,31.42,31.47,31.42,31.46,34000.0,18.9176,18.9477,18.9176,18.9417,34000.0
2010-09-29 10:10:00,31.45,31.45,31.42,31.43,22400.0,18.9357,18.9357,18.9176,18.9237,22400.0
2010-09-29 10:15:00,31.43,31.43,31.33,31.34,73300.0,18.9237,18.9237,18.8635,18.8695,73300.0
2010-09-29 10:20:00,31.33,31.33,31.29,31.32,106200.0,18.8635,18.8635,18.8394,18.8574,106200.0
2010-09-29 10:25:00,31.31,31.31,31.27,31.3,189900.0,18.8514,18.8514,18.8273,18.8454,189900.0
2010-09-29 10:30:00,31.29,31.38,31.28,31.37,238400.0,18.8394,18.8936,18.8334,18.8875,238400.0
2010-09-29 10:35:00,31.38,31.38,31.35,31.36,67500.0,18.8936,18.8936,18.8755,18.8815,67500.0
2010-09-29 10:40:00,31.36,31.4,31.36,31.37,89200.0,18.8815,18.9056,18.8815,18.8875,89200.0
2010-09-29 10:45:00,31.36,31.43,31.35,31.42,76500.0,18.8815,18.9237,18.8755,18.9176,76500.0
2010-09-29 10:50:00,31.43,31.43,31.4,31.42,21900.0,18.9237,18.9237,18.9056,18.9176,21900.0
2010-09-29 10:55:00,31.42,31.43,31.37,31.43,91700.0,18.9176,18.9237,18.8875,18.9237,91700.0
2010-09-29 11:00:00,31.42,31.45,31.41,31.45,39100.0,18.9176,18.9357,18.9116,18.9357,39100.0
2010-09-29 11:05:00,31.45,31.46,31.39,31.39,25500.0,18.9357,18.9417,18.8996,18.8996,25500.0
2010-09-29 11:10:00,31.4,31.41,31.38,31.41,131800.0,18.9056,18.9116,18.8936,18.9116,131800.0
2010-09-29 11:15:00,31.4,31.42,31.39,31.42,32700.0,18.9056,18.9176,18.8996,18.9176,32700.0
2010-09-29 11:20:00,31.42,31.45,31.42,31.45,55700.0,18.9176,18.9357,18.9176,18.9357,55700.0
2010-09-29 11:25:00,31.45,31.46,31.43,31.45,62300.0,18.9357,18.9417,18.9237,18.9357,62300.0
2010-09-29 11:30:00,31.46,31.46,31.44,31.44,23100.0,18.9417,18.9417,18.9297,18.9297,23100.0
2010-09-29 11:35:00,31.44,31.5,31.44,31.5,36700.0,18.9297,18.9658,18.9297,18.9658,36700.0
2010-09-29 11:40:00,31.49,31.5,31.47,31.47,16100.0,18.9598,18.9658,18.9477,18.9477,16100.0
2010-09-29 11:45:00,31.48,31.48,31.43,31.43,25000.0,18.9538,18.9538,18.9237,18.9237,25000.0
2010-09-29 11:50:00,31.43,31.44,31.42,31.44,15100.0,18.9237,18.9297,18.9176,18.9297,15100.0
2010-09-29 11:55:00,31.44,31.47,31.44,31.45,30600.0,18.9297,18.9477,18.9297,18.9357,30600.0
2010-09-29 12:00:00,31.46,31.47,31.44,31.45,70900.0,18.9417,18.9477,18.9297,18.9357,70900.0
2010-09-29 12:05:00,31.45,31.46,31.45,31.45,11200.0,18.9357,18.9417,18.9357,18.9357,11200.0
2010-09-29 12:10:00,31.45,31.47,31.44,31.47,15000.0,18.9357,18.9477,18.9297,18.9477,15000.0
2010-09-29 12:15:00,31.47,31.49,31.46,31.48,21600.0,18.9477,18.9598,18.9417,18.9538,21600.0
2010-09-29 12:20:00,31.48,31.5,31.48,31.49,14000.0,18.9538,18.9658,18.9538,18.9598,14000.0
2010-09-29 12:25:00,31.5,31.5,31.47,31.47,21500.0,18.9658,18.9658,18.9477,18.9477,21500.0
2010-09-29 12:30:00,31.47,31.47,31.43,31.44,88100.0,18.9477,18.9477,18.9237,18.9297,88100.0
2010-09-29 12:35:00,31.44,31.45,31.43,31.45,45500.0,18.9297,18.9357,18.9237,18.9357,45500.0
2010-09-29 12:40:00,31.44,31.48,31.44,31.48,28300.0,18.9297,18.9538,18.9297,18.9538,28300.0
2010-09-29 12:45:00,31.47,31.48,31.46,31.47,10700.0,18.9477,18.9538,18.9417,18.9477,10700.0
2010-09-29 12:50:00,31.48,31.48,31.47,31.48,5500.0,18.9538,18.9538,18.9477,18.9538,5500.0
2010-09-29 12:55:00,31.47,31.48,31.47,31.48,3300.0,18.9477,18.9538,18.9477,18.9538,3300.0
2010-09-29 13:00:00,31.48,31.49,31.48,31.49,12200.0,18.9538,18.9598,18.9538,18.9598,12200.0
2010-09-29 13:05:00,31.5,31.5,31.49,31.49,15900.0,18.9658,18.9658,18.9598,18.9598,15900.0
2010-09-29 13:10:00,31.48,31.51,31.48,31.5,7800.0,18.9538,18.9718,18.9538,18.9658,7800.0
2010-09-29 13:15:00,31.5,31.5,31.49,31.5,41200.0,18.9658,18.9658,18.9598,18.9658,41200.0
2010-09-29 13:20:00,31.5,31.51,31.49,31.49,10800.0,18.9658,18.9718,18.9598,18.9598,10800.0
2010-09-29 13:25:00,31.49,31.51,31.49,31.5,19900.0,18.9598,18.9718,18.9598,18.9658,19900.0
2010-09-29 13:30:00,31.5,31.51,31.5,31.51,14300.0,18.9658,18.9718,18.9658,18.9718,14300.0
2010-09-29 13:35:00,31.51,31.53,31.5,31.51,73500.0,18.9718,18.9839,18.9658,18.9718,73500.0
2010-09-29 13:40:00,31.51,31.52,31.5,31.52,57900.0,18.9718,18.9779,18.9658,18.9779,57900.0
2010-09-29 13:45:00,31.53,31.55,31.52,31.55,18300.0,18.9839,18.9959,18.9779,18.9959,18300.0
2010-09-29 13:50:00,31.55,31.55,31.53,31.53,20500.0,18.9959,18.9959,18.9839,18.9839,20500.0
2010-09-29 13:55:00,31.54,31.57,31.54,31.56,41600.0,18.9899,19.008,18.9899,19.0019,41600.0
2010-09-29 14:00:00,31.56,31.58,31.55,31.57,28000.0,19.0019,19.014,18.9959,19.008,28000.0
2010-09-29 14:05:00,31.56,31.57,31.56,31.57,2100.0,19.0019,19.008,19.0019,19.008,2100.0
2010-09-29 14:10:00,31.56,31.6,31.56,31.58,25900.0,19.0019,19.026,19.0019,19.014,25900.0
2010-09-29 14:15:00,31.59,31.59,31.57,31.58,28300.0,19.02,19.02,19.008,19.014,28300.0
2010-09-29 14:20:00,31.58,31.58,31.57,31.57,12600.0,19.014,19.014,19.008,19.008,12600.0
2010-09-29 14:25:00,31.57,31.57,31.54,31.55,31600.0,19.008,19.008,18.9899,18.9959,31600.0
2010-09-29 14:30:00,31.55,31.56,31.54,31.56,9500.0,18.9959,19.0019,18.9899,19.0019,9500.0
2010-09-29 14:35:00,31.56,31.56,31.55,31.56,6700.0,19.0019,19.0019,18.9959,19.0019,6700.0
2010-09-29 14:40:00,31.55,31.58,31.55,31.58,19400.0,18.9959,19.014,18.9959,19.014,19400.0
2010-09-29 14:45:00,31.58,31.59,31.57,31.57,15600.0,19.014,19.02,19.008,19.008,15600.0
2010-09-29 14:50:00,31.56,31.58,31.56,31.56,20100.0,19.0019,19.014,19.0019,19.0019,20100.0
2010-09-29 14:55:00,31.57,31.58,31.56,31.58,9700.0,19.008,19.014,19.0019,19.014,9700.0
2010-09-29 15:00:00,31.58,31.58,31.56,31.57,13300.0,19.014,19.014,19.0019,19.008,13300.0
2010-09-29 15:05:00,31.57,31.57,31.51,31.53,149200.0,19.008,19.008,18.9718,18.9839,149200.0
2010-09-29 15:10:00,31.52,31.52,31.49,31.5,150800.0,18.9779,18.9779,18.9598,18.9658,150800.0
2010-09-29 15:15:00,31.5,31.5,31.45,31.45,73000.0,18.9658,18.9658,18.9357,18.9357,73000.0
2010-09-29 15:20:00,31.46,31.46,31.45,31.46,38400.0,18.9417,18.9417,18.9357,18.9417,38400.0
2010-09-29 15:25:00,31.47,31.48,31.46,31.47,54300.0,18.9477,18.9538,18.9417,18.9477,54300.0
2010-09-29 15:30:00,31.46,31.47,31.4,31.41,96100.0,18.9417,18.9477,18.9056,18.9116,96100.0
2010-09-29 15:35:00,31.41,31.45,31.41,31.44,41800.0,18.9116,18.9357,18.9116,18.9297,41800.0
2010-09-29 15:40:00,31.44,31.45,31.4,31.4,46800.0,18.9297,18.9357,18.9056,18.9056,46800.0
2010-09-29 15:45:00,31.4,31.47,31.4,31.47,100100.0,18.9056,18.9477,18.9056,18.9477,100100.0
2010-09-29 15:50:00,31.47,31.48,31.46,31.47,48400.0,18.9477,18.9538,18.9417,18.9477,48400.0
2010-09-29 15:55:00,31.47,31.5,31.46,31.48,176100.0,18.9477,18.9658,18.9417,18.9538,176100.0
2010-09-30 09:30:00,31.65,31.66,31.63,31.65,156300.0,19.0561,19.0621,19.0441,19.0561,156300.0
2010-09-30 09:35:00,31.65,31.65,31.56,31.58,120700.0,19.0561,19.0561,19.0019,19.014,120700.0
2010-09-30 09:40:00,31.58,31.7,31.56,31.65,366100.0,19.014,19.0862,19.0019,19.0561,366100.0
2010-09-30 09:45:00,31.66,31.71,31.61,31.63,505800.0,19.0621,19.0922,19.032,19.0441,505800.0
2010-09-30 09:50:00,31.64,31.65,31.58,31.64,223000.0,19.0501,19.0561,19.014,19.0501,223000.0
2010-09-30 09:55:00,31.65,31.69,31.62,31.69,267200.0,19.0561,19.0802,19.0381,19.0802,267200.0
2010-09-30 10:00:00,31.68,31.68,31.61,31.65,448200.0,19.0742,19.0742,19.032,19.0561,448200.0
2010-09-30 10:05:00,31.65,31.69,31.65,31.67,56700.0,19.0561,19.0802,19.0561,19.0682,56700.0
2010-09-30 10:10:00,31.66,31.66,31.59,31.6,240700.0,19.0621,19.0621,19.02,19.026,240700.0
2010-09-30 10:15:00,31.59,31.62,31.57,31.57,335100.0,19.02,19.0381,19.008,19.008,335100.0
2010-09-30 10:20:00,31.57,31.58,31.56,31.56,174000.0,19.008,19.014,19.0019,19.0019,174000.0
2010-09-30 10:25:00,31.57,31.6,31.57,31.59,398000.0,19.008,19.026,19.008,19.02,398000.0
2010-09-30 10:30:00,31.59,31.62,31.58,31.61,430700.0,19.02,19.0381,19.014,19.032,430700.0
2010-09-30 10:35:00,31.62,31.63,31.59,31.6,63000.0,19.0381,19.0441,19.02,19.026,63000.0
2010-09-30 10:40:00,31.6,31.65,31.59,31.63,121300.0,19.026,19.0561,19.02,19.0441,121300.0
2010-09-30 10:45:00,31.63,31.64,31.55,31.58,179700.0,19.0441,19.0501,18.9959,19.014,179700.0
2010-09-30 10:50:00,31.58,31.61,31.57,31.57,91800.0,19.014,19.032,19.008,19.008,91800.0
2010-09-30 10:55:00,31.57,31.58,31.54,31.58,79700.0,19.008,19.014,18.9899,19.014,79700.0
2010-09-30 11:00:00,31.57,31.61,31.56,31.6,162400.0,19.008,19.032,19.0019,19.026,162400.0
2010-09-30 11:05:00,31.59,31.6,31.52,31.52,110900.0,19.02,19.026,18.9779,18.9779,110900.0
2010-09-30 11:10:00,31.52,31.58,31.52,31.54,101500.0,18.9779,19.014,18.9779,18.9899,101500.0
2010-09-30 11:15:00,31.54,31.54,31.49,31.52,60900.0,18.9899,18.9899,18.9598,18.9779,60900.0
2010-09-30 11:20:00,31.53,31.54,31.49,31.5,263900.0,18.9839,18.9899,18.9598,18.9658,263900.0
2010-09-30 11:25:00,31.49,31.49,31.43,31.46,214000.0,18.9598,18.9598,18.9237,18.9417,214000.0
2010-09-30 11:30:00,31.46,31.5,31.45,31.47,118000.0,18.9417,18.9658,18.9357,18.9477,118000.0
2010-09-30 11:35:00,31.47,31.49,31.43,31.48,197000.0,18.9477,18.9598,18.9237,18.9538,197000.0
2010-09-30 11:40:00,31.48,31.5,31.46,31.46,61600.0,18.9538,18.9658,18.9417,18.9417,61600.0
2010-09-30 11:45:00,31.47,31.48,31.42,31.44,188900.0,18.9477,18.9538,18.9176,18.9297,188900.0
2010-09-30 11:50:00,31.43,31.44,31.41,31.41,46700.0,18.9237,18.9297,18.9116,18.9116,46700.0
2010-09-30 11:55:00,31.41,31.43,31.39,31.4,187200.0,18.9116,18.9237,18.8996,18.9056,187200.0
2010-09-30 12:00:00,31.4,31.41,31.31,31.32,103600.0,18.9056,18.9116,18.8514,18.8574,103600.0
2010-09-30 12:05:00,31.32,31.35,31.31,31.33,215900.0,18.8574,18.8755,18.8514,18.8635,215900.0
2010-09-30 12:10:00,31.33,31.37,31.32,31.37,111100.0,18.8635,18.8875,18.8574,18.8875,111100.0
2010-09-30 12:15:00,31.37,31.38,31.36,31.37,31600.0,18.8875,18.8936,18.8815,18.8875,31600.0
2010-09-30 12:20:00,31.36,31.38,31.35,31.35,61700.0,18.8815,18.8936,18.8755,18.8755,61700.0
2010-09-30 12:25:00,31.35,31.36,31.34,31.35,15000.0,18.8755,18.8815,18.8695,18.8755,15000.0
2010-09-30 12:30:00,31.35,31.4,31.34,31.39,26600.0,18.8755,18.9056,18.8695,18.8996,26600.0
2010-09-30 12:35:00,31.4,31.42,31.39,31.41,76300.0,18.9056,18.9176,18.8996,18.9116,76300.0
2010-09-30 12:40:00,31.41,31.44,31.4,31.4,31700.0,18.9116,18.9297,18.9056,18.9056,31700.0
2010-09-30 12:45:00,31.41,31.42,31.4,31.41,48700.0,18.9116,18.9176,18.9056,18.9116,48700.0
2010-09-30 12:50:00,31.41,31.46,31.41,31.46,34500.0,18.9116,18.9417,18.9116,18.9417,34500.0
2010-09-30 12:55:00,31.46,31.47,31.45,31.46,86300.0,18.9417,18.9477,18.9357,18.9417,86300.0
2010-09-30 13:00:00,31.46,31.46,31.45,31.46,34900.0,18.9417,18.9417,18.9357,18.9417,34900.0
2010-09-30 13:05:00,31.46,31.49,31.46,31.49,33100.0,18.9417,18.9598,18.9417,18.9598,33100.0
2010-09-30 13:10:00,31.48,31.49,31.46,31.46,20000.0,18.9538,18.9598,18.9417,18.9417,20000.0
2010-09-30 13:15:00,31.46,31.46,31.45,31.46,26800.0,18.9417,18.9417,18.9357,18.9417,26800.0
2010-09-30 13:20:00,31.46,31.46,31.44,31.46,41100.0,18.9417,18.9417,18.9297,18.9417,41100.0
2010-09-30 13:25:00,31.46,31.47,31.44,31.45,34600.0,18.9417,18.9477,18.9297,18.9357,34600.0
2010-09-30 13:30:00,31.45,31.45,31.44,31.44,9600.0,18.9357,18.9357,18.9297,18.9297,9600.0
2010-09-30 13:35:00,31.44,31.45,31.43,31.44,13100.0,18.9297,18.9357,18.9237,18.9297,13100.0
2010-09-30 13:40:00,31.44,31.44,31.42,31.42,62800.0,18.9297,18.9297,18.9176,18.9176,62800.0
2010-09-30 13:45:00,31.42,31.43,31.42,31.43,68200.0,18.9176,18.9237,18.9176,18.9237,68200.0
2010-09-30 13:50:00,31.42,31.44,31.41,31.42,29700.0,18.9176,18.9297,18.9116,18.9176,29700.0
2010-09-30 13:55:00,31.43,31.46,31.43,31.46,61800.0,18.9237,18.9417,18.9237,18.9417,61800.0
2010-09-30 14:00:00,31.46,31.48,31.46,31.47,61000.0,18.9417,18.9538,18.9417,18.9477,61000.0
2010-09-30 14:05:00,31.47,31.49,31.46,31.49,168100.0,18.9477,18.9598,18.9417,18.9598,168100.0
2010-09-30 14:10:00,31.48,31.49,31.41,31.42,44000.0,18.9538,18.9598,18.9116,18.9176,44000.0
2010-09-30 14:15:00,31.42,31.42,31.4,31.41,25700.0,18.9176,18.9176,18.9056,18.9116,25700.0
2010-09-30 14:20:00,31.42,31.42,31.4,31.41,18900.0,18.9176,18.9176,18.9056,18.9116,18900.0
2010-09-30 14:25:00,31.41,31.42,31.4,31.42,42600.0,18.9116,18.9176,18.9056,18.9176,42600.0
2010-09-30 14:30:00,31.42,31.42,31.41,31.42,28500.0,18.9176,18.9176,18.9116,18.9176,28500.0
2010-09-30 14:35:00,31.42,31.46,31.42,31.44,83200.0,18.9176,18.9417,18.9176,18.9297,83200.0
2010-09-30 14:40:00,31.43,31.45,31.43,31.45,36600.0,18.9237,18.9357,18.9237,18.9357,36600.0
2010-09-30 14:45:00,31.45,31.49,31.45,31.47,100600.0,18.9357,18.9598,18.9357,18.9477,100600.0
2010-09-30 14:50:00,31.47,31.47,31.45,31.46,37000.0,18.9477,18.9477,18.9357,18.9417,37000.0
2010-09-30 14:55:00,31.46,31.47,31.44,31.44,45300.0,18.9417,18.9477,18.9297,18.9297,45300.0
2010-09-30 15:00:00,31.44,31.44,31.41,31.42,13500.0,18.9297,18.9297,18.9116,18.9176,13500.0
2010-09-30 15:05:00,31.42,31.43,31.41,31.43,37800.0,18.9176,18.9237,18.9116,18.9237,37800.0
2010-09-30 15:10:00,31.42,31.44,31.41,31.41,343700.0,18.9176,18.9297,18.9116,18.9116,343700.0
2010-09-30 15:15:00,31.41,31.41,31.39,31.4,111900.0,18.9116,18.9116,18.8996,18.9056,111900.0
2010-09-30 15:20:00,31.4,31.44,31.4,31.44,52800.0,18.9056,18.9297,18.9056,18.9297,52800.0
2010-09-30 15:25:00,31.44,31.47,31.43,31.47,40600.0,18.9297,18.9477,18.9237,18.9477,40600.0
2010-09-30 15:30:00,31.47,31.49,31.44,31.44,52600.0,18.9477,18.9598,18.9297,18.9297,52600.0
2010-09-30 15:35:00,31.44,31.45,31.42,31.43,145200.0,18.9297,18.9357,18.9176,18.9237,145200.0
2010-09-30 15:40:00,31.43,31.46,31.42,31.44,142800.0,18.9237,18.9417,18.9176,18.9297,142800.0
2010-09-30 15:45:00,31.44,31.44,31.38,31.43,199500.0,18.9297,18.9297,18.8936,18.9237,199500.0
2010-09-30 15:50:00,31.43,31.45,31.4,31.41,238200.0,18.9237,18.9357,18.9056,18.9116,238200.0
2010-09-30 15:55:00,31.41,31.42,31.36,31.36,852900.0,18.9116,18.9176,18.8815,18.8815,852900.0
2010-10-01 09:30:00,31.5,31.59,31.41,31.52,322400.0,18.9658,19.02,18.9116,18.9779,322400.0
2010-10-01 09:35:00,31.53,31.53,31.42,31.43,246900.0,18.9839,18.9839,18.9176,18.9237,246900.0
2010-10-01 09:40:00,31.43,31.5,31.42,31.5,146100.0,18.9237,18.9658,18.9176,18.9658,146100.0
2010-10-01 09:45:00,31.51,31.53,31.48,31.49,58800.0,18.9718,18.9839,18.9538,18.9598,58800.0
2010-10-01 09:50:00,31.49,31.52,31.46,31.47,153800.0,18.9598,18.9779,18.9417,18.9477,153800.0
2010-10-01 09:55:00,31.48,31.52,31.45,31.46,50900.0,18.9538,18.9779,18.9357,18.9417,50900.0
2010-10-01 10:00:00,31.45,31.49,31.34,31.42,561300.0,18.9357,18.9598,18.8695,18.9176,561300.0
2010-10-01 10:05:00,31.42,31.48,31.4,31.47,155800.0,18.9176,18.9538,18.9056,18.9477,155800.0
2010-10-01 10:10:00,31.47,31.56,31.46,31.55,143900.0,18.9477,19.0019,18.9417,18.9959,143900.0
2010-10-01 10:15:00,31.55,31.57,31.52,31.55,127300.0,18.9959,19.008,18.9779,18.9959,127300.0
2010-10-01 10:20:00,31.56,31.56,31.44,31.45,75800.0,19.0019,19.0019,18.9297,18.9357,75800.0
2010-10-01 10:25:00,31.45,31.48,31.41,31.44,109400.0,18.9357,18.9538,18.9116,18.9297,109400.0
2010-10-01 10:30:00,31.44,31.51,31.41,31.51,201600.0,18.9297,18.9718,18.9116,18.9718,201600.0
2010-10-01 10:35:00,31.51,31.51,31.42,31.48,180900.0,18.9718,18.9718,18.9176,18.9538,180900.0
2010-10-01 10:40:00,31.48,31.5,31.42,31.5,71300.0,18.9538,18.9658,18.9176,18.9658,71300.0
2010-10-01 10:45:00,31.5,31.53,31.49,31.5,227600.0,18.9658,18.9839,18.9598,18.9658,227600.0
2010-10-01 10:50:00,31.49,31.51,31.46,31.48,36500.0,18.9598,18.9718,18.9417,18.9538,36500.0
2010-10-01 10:55:00,31.48,31.49,31.46,31.47,86000.0,18.9538,18.9598,18.9417,18.9477,86000.0
2010-10-01 11:00:00,31.47,31.47,31.43,31.44,50300.0,18.9477,18.9477,18.9237,18.9297,50300.0
2010-10-01 11:05:00,31.43,31.43,31.41,31.43,55600.0,18.9237,18.9237,18.9116,18.9237,55600.0
2010-10-01 11:10:00,31.42,31.46,31.42,31.45,48900.0,18.9176,18.9417,18.9176,18.9357,48900.0
2010-10-01 11:15:00,31.45,31.5,31.44,31.46,59400.0,18.9357,18.9658,18.9297,18.9417,59400.0
2010-10-01 11:20:00,31.46,31.5,31.46,31.49,25700.0,18.9417,18.9658,18.9417,18.9598,25700.0
2010-10-01 11:25:00,31.49,31.54,31.49,31.52,61400.0,18.9598,18.9899,18.9598,18.9779,61400.0
2010-10-01 11:30:00,31.51,31.54,31.51,31.54,42900.0,18.9718,18.9899,18.9718,18.9899,42900.0
2010-10-01 11:35:00,31.54,31.58,31.54,31.57,75200.0,18.9899,19.014,18.9899,19.008,75200.0
2010-10-01 11:40:00,31.57,31.61,31.57,31.61,41900.0,19.008,19.032,19.008,19.032,41900.0
2010-10-01 11:45:00,31.61,31.63,31.61,31.63,37800.0,19.032,19.0441,19.032,19.0441,37800.0
2010-10-01 11:50:00,31.63,31.63,31.61,31.62,37900.0,19.0441,19.0441,19.032,19.0381,37900.0
2010-10-01 11:55:00,31.62,31.63,31.61,31.61,35400.0,19.0381,19.0441,19.032,19.032,35400.0
2010-10-01 12:00:00,31.62,31.62,31.58,31.58,15800.0,19.0381,19.0381,19.014,19.014,15800.0
2010-10-01 12:05:00,31.59,31.61,31.58,31.61,18200.0,19.02,19.032,19.014,19.032,18200.0
2010-10-01 12:10:00,31.61,31.64,31.6,31.64,63500.0,19.032,19.0501,19.026,19.0501,63500.0
2010-10-01 12:15:00,31.64,31.64,31.59,31.6,126500.0,19.0501,19.0501,19.02,19.026,126500.0
2010-10-01 12:20:00,31.59,31.6,31.59,31.6,13200.0,19.02,19.026,19.02,19.026,13200.0
2010-10-01 12:25:00,31.6,31.6,31.58,31.59,35900.0,19.026,19.026,19.014,19.02,35900.0
2010-10-01 12:30:00,31.58,31.59,31.56,31.57,67000.0,19.014,19.02,19.0019,19.008,67000.0
2010-10-01 12:35:00,31.56,31.57,31.55,31.57,26500.0,19.0019,19.008,18.9959,19.008,26500.0
2010-10-01 12:40:00,31.57,31.57,31.55,31.56,28000.0,19.008,19.008,18.9959,19.0019,28000.0
2010-10-01 12:45:00,31.56,31.56,31.55,31.56,12700.0,19.0019,19.0019,18.9959,19.0019,12700.0
2010-10-01 12:50:00,31.56,31.57,31.55,31.57,16400.0,19.0019,19.008,18.9959,19.008,16400.0
2010-10-01 12:55:00,31.58,31.58,31.57,31.58,44600.0,19.014,19.014,19.008,19.014,44600.0
2010-10-01 13:00:00,31.58,31.58,31.57,31.58,14400.0,19.014,19.014,19.008,19.014,14400.0
2010-10-01 13:05:00,31.57,31.59,31.57,31.59,13100.0,19.008,19.02,19.008,19.02,13100.0
2010-10-01 13:10:00,31.59,31.62,31.59,31.61,51600.0,19.02,19.0381,19.02,19.032,51600.0
2010-10-01 13:15:00,31.61,31.63,31.6,31.61,30000.0,19.032,19.0441,19.026,19.032,30000.0
2010-10-01 13:20:00,31.61,31.62,31.6,31.61,27300.0,19.032,19.0381,19.026,19.032,27300.0
2010-10-01 13:25:00,31.61,31.63,31.59,31.6,30900.0,19.032,19.0441,19.02,19.026,30900.0
2010-10-01 13:30:00,31.59,31.6,31.58,31.58,91900.0,19.02,19.026,19.014,19.014,91900.0
2010-10-01 13:35:00,31.59,31.6,31.57,31.57,27500.0,19.02,19.026,19.008,19.008,27500.0
2010-10-01 13:40:00,31.57,31.57,31.55,31.56,15600.0,19.008,19.008,18.9959,19.0019,15600.0
2010-10-01 13:45:00,31.56,31.56,31.52,31.53,31400.0,19.0019,19.0019,18.9779,18.9839,31400.0
2010-10-01 13:50:00,31.52,31.55,31.52,31.55,16500.0,18.9779,18.9959,18.9779,18.9959,16500.0
2010-10-01 13:55:00,31.55,31.57,31.55,31.55,28200.0,18.9959,19.008,18.9959,18.9959,28200.0
2010-10-01 14:00:00,31.55,31.58,31.55,31.58,25900.0,18.9959,19.014,18.9959,19.014,25900.0
2010-10-01 14:05:00,31.58,31.59,31.57,31.59,28100.0,19.014,19.02,19.008,19.02,28100.0
2010-10-01 14:10:00,31.59,31.61,31.59,31.61,18400.0,19.02,19.032,19.02,19.032,18400.0
2010-10-01 14:15:00,31.61,31.61,31.59,31.59,37200.0,19.032,19.032,19.02,19.02,37200.0
2010-10-01 14:20:00,31.6,31.61,31.59,31.6,36100.0,19.026,19.032,19.02,19.026,36100.0
2010-10-01 14:25:00,31.6,31.62,31.59,31.6,155000.0,19.026,19.0381,19.02,19.026,155000.0
2010-10-01 14:30:00,31.6,31.61,31.59,31.6,24100.0,19.026,19.032,19.02,19.026,24100.0
2010-10-01 14:35:00,31.6,31.63,31.6,31.63,23700.0,19.026,19.0441,19.026,19.0441,23700.0
2010-10-01 14:40:00,31.63,31.63,31.62,31.63,28500.0,19.0441,19.0441,19.0381,19.0441,28500.0
2010-10-01 14:45:00,31.62,31.64,31.62,31.64,34600.0,19.0381,19.0501,19.0381,19.0501,34600.0
2010-10-01 14:50:00,31.64,31.64,31.61,31.62,28200.0,19.0501,19.0501,19.032,19.0381,28200.0
2010-10-01 14:55:00,31.62,31.64,31.62,31.64,24100.0,19.0381,19.0501,19.0381,19.0501,24100.0
2010-10-01 15:00:00,31.64,31.64,31.63,31.64,16900.0,19.0501,19.0501,19.0441,19.0501,16900.0
2010-10-01 15:05:00,31.64,31.65,31.64,31.64,82300.0,19.0501,19.0561,19.0501,19.0501,82300.0
2010-10-01 15:10:00,31.64,31.65,31.58,31.59,64900.0,19.0501,19.0561,19.014,19.02,64900.0
2010-10-01 15:15:00,31.59,31.62,31.58,31.61,111500.0,19.02,19.0381,19.014,19.032,111500.0
2010-10-01 15:20:00,31.61,31.64,31.61,31.64,86100.0,19.032,19.0501,19.032,19.0501,86100.0
2010-10-01 15:25:00,31.64,31.65,31.59,31.6,30700.0,19.0501,19.0561,19.02,19.026,30700.0
2010-10-01 15:30:00,31.59,31.62,31.59,31.6,35500.0,19.02,19.0381,19.02,19.026,35500.0
2010-10-01 15:35:00,31.61,31.62,31.6,31.6,58300.0,19.032,19.0381,19.026,19.026,58300.0
2010-10-01 15:40:00,31.61,31.61,31.57,31.58,43400.0,19.032,19.032,19.008,19.014,43400.0
2010-10-01 15:45:00,31.58,31.61,31.58,31.59,51900.0,19.014,19.032,19.014,19.02,51900.0
2010-10-01 15:50:00,31.59,31.6,31.56,31.57,167700.0,19.02,19.026,19.0019,19.008,167700.0
2010-10-01 15:55:00,31.57,31.59,31.56,31.57,383200.0,19.008,19.02,19.0019,19.008,383200.0
2010-10-04 09:30:00,31.59,31.64,31.54,31.61,48900.0,19.02,19.0501,18.9899,19.032,48900.0
2010-10-04 09:35:00,31.61,31.65,31.61,31.63,37900.0,19.032,19.0561,19.032,19.0441,37900.0
2010-10-04 09:40:00,31.63,31.7,31.63,31.67,106600.0,19.0441,19.0862,19.0441,19.0682,106600.0
2010-10-04 09:45:00,31.67,31.68,31.66,31.66,21400.0,19.0682,19.0742,19.0621,19.0621,21400.0
2010-10-04 09:50:00,31.67,31.69,31.64,31.67,108200.0,19.0682,19.0802,19.0501,19.0682,108200.0
2010-10-04 09:55:00,31.67,31.72,31.67,31.71,101300.0,19.0682,19.0983,19.0682,19.0922,101300.0
2010-10-04 10:00:00,31.7,31.75,31.66,31.67,148400.0,19.0862,19.1163,19.0621,19.0682,148400.0
2010-10-04 10:05:00,31.69,31.74,31.68,31.72,29500.0,19.0802,19.1103,19.0742,19.0983,29500.0
2010-10-04 10:10:00,31.72,31.74,31.66,31.69,80100.0,19.0983,19.1103,19.0621,19.0802,80100.0
2010-10-04 10:15:00,31.69,31.72,31.69,31.71,40000.0,19.0802,19.0983,19.0802,19.0922,40000.0
2010-10-04 10:20:00,31.71,31.71,31.66,31.68,57200.0,19.0922,19.0922,19.0621,19.0742,57200.0
2010-10-04 10:25:00,31.68,31.68,31.65,31.67,24000.0,19.0742,19.0742,19.0561,19.0682,24000.0
2010-10-04 10:30:00,31.66,31.68,31.65,31.67,20600.0,19.0621,19.0742,19.0561,19.0682,20600.0
2010-10-04 10:35:00,31.67,31.69,31.66,31.68,63100.0,19.0682,19.0802,19.0621,19.0742,63100.0
2010-10-04 10:40:00,31.67,31.67,31.62,31.63,48100.0,19.0682,19.0682,19.0381,19.0441,48100.0
2010-10-04 10:45:00,31.62,31.62,31.59,31.59,64400.0,19.0381,19.0381,19.02,19.02,64400.0
2010-10-04 10:50:00,31.59,31.62,31.59,31.62,16200.0,19.02,19.0381,19.02,19.0381,16200.0
2010-10-04 10:55:00,31.62,31.64,31.6,31.61,29000.0,19.0381,19.0501,19.026,19.032,29000.0
2010-10-04 11:00:00,31.6,31.63,31.59,31.61,37100.0,19.026,19.0441,19.02,19.032,37100.0
2010-10-04 11:05:00,31.61,31.61,31.58,31.6,25900.0,19.032,19.032,19.014,19.026,25900.0
2010-10-04 11:10:00,31.59,31.61,31.56,31.57,133600.0,19.02,19.032,19.0019,19.008,133600.0
2010-10-04 11:15:00,31.56,31.57,31.55,31.57,16900.0,19.0019,19.008,18.9959,19.008,16900.0
2010-10-04 11:20:00,31.56,31.57,31.55,31.55,102000.0,19.0019,19.008,18.9959,18.9959,102000.0
2010-10-04 11:25:00,31.54,31.55,31.53,31.54,45600.0,18.9899,18.9959,18.9839,18.9899,45600.0
2010-10-04 11:30:00,31.53,31.53,31.51,31.52,19900.0,18.9839,18.9839,18.9718,18.9779,19900.0
2010-10-04 11:35:00,31.51,31.52,31.51,31.51,13100.0,18.9718,18.9779,18.9718,18.9718,13100.0
2010-10-04 11:40:00,31.52,31.53,31.51,31.52,12600.0,18.9779,18.9839,18.9718,18.9779,12600.0
2010-10-04 11:45:00,31.51,31.53,31.49,31.52,23300.0,18.9718,18.9839,18.9598,18.9779,23300.0
2010-10-04 11:50:00,31.52,31.52,31.46,31.46,16500.0,18.9779,18.9779,18.9417,18.9417,16500.0
2010-10-04 11:55:00,31.47,31.48,31.38,31.39,183500.0,18.9477,18.9538,18.8936,18.8996,183500.0
2010-10-04 12:00:00,31.38,31.42,31.34,31.42,136000.0,18.8936,18.9176,18.8695,18.9176,136000.0
2010-10-04 12:05:00,31.43,31.44,31.36,31.38,74800.0,18.9237,18.9297,18.8815,18.8936,74800.0
2010-10-04 12:10:00,31.39,31.41,31.38,31.4,26600.0,18.8996,18.9116,18.8936,18.9056,26600.0
2010-10-04 12:15:00,31.39,31.39,31.36,31.38,79300.0,18.8996,18.8996,18.8815,18.8936,79300.0
2010-10-04 12:20:00,31.37,31.38,31.35,31.35,22500.0,18.8875,18.8936,18.8755,18.8755,22500.0
2010-10-04 12:25:00,31.35,31.38,31.34,31.38,67400.0,18.8755,18.8936,18.8695,18.8936,67400.0
2010-10-04 12:30:00,31.38,31.38,31.37,31.37,20300.0,18.8936,18.8936,18.8875,18.8875,20300.0
2010-10-04 12:35:00,31.38,31.39,31.35,31.37,32700.0,18.8936,18.8996,18.8755,18.8875,32700.0
2010-10-04 12:40:00,31.36,31.37,31.33,31.37,45000.0,18.8815,18.8875,18.8635,18.8875,45000.0
2010-10-04 12:45:00,31.37,31.39,31.36,31.39,19700.0,18.8875,18.8996,18.8815,18.8996,19700.0
2010-10-04 12:50:00,31.39,31.4,31.39,31.4,6400.0,18.8996,18.9056,18.8996,18.9056,6400.0
2010-10-04 12:55:00,31.4,31.4,31.39,31.4,24800.0,18.9056,18.9056,18.8996,18.9056,24800.0
2010-10-04 13:00:00,31.4,31.41,31.37,31.41,52200.0,18.9056,18.9116,18.8875,18.9116,52200.0
2010-10-04 13:05:00,31.41,31.41,31.39,31.4,22500.0,18.9116,18.9116,18.8996,18.9056,22500.0
2010-10-04 13:10:00,31.41,31.41,31.38,31.38,11900.0,18.9116,18.9116,18.8936,18.8936,11900.0
2010-10-04 13:15:00,31.39,31.4,31.38,31.4,22900.0,18.8996,18.9056,18.8936,18.9056,22900.0
2010-10-04 13:20:00,31.4,31.4,31.39,31.4,8600.0,18.9056,18.9056,18.8996,18.9056,8600.0
2010-10-04 13:25:00,31.4,31.4,31.35,31.35,39600.0,18.9056,18.9056,18.8755,18.8755,39600.0
2010-10-04 13:30:00,31.36,31.37,31.33,31.34,32400.0,18.8815,18.8875,18.8635,18.8695,32400.0
2010-10-04 13:35:00,31.34,31.36,31.34,31.35,15800.0,18.8695,18.8815,18.8695,18.8755,15800.0
2010-10-04 13:40:00,31.35,31.4,31.35,31.39,24800.0,18.8755,18.9056,18.8755,18.8996,24800.0
2010-10-04 13:45:00,31.39,31.42,31.39,31.42,10200.0,18.8996,18.9176,18.8996,18.9176,10200.0
2010-10-04 13:50:00,31.42,31.43,31.41,31.43,22400.0,18.9176,18.9237,18.9116,18.9237,22400.0
2010-10-04 13:55:00,31.43,31.43,31.42,31.43,10200.0,18.9237,18.9237,18.9176,18.9237,10200.0
2010-10-04 14:00:00,31.43,31.43,31.39,31.39,31600.0,18.9237,18.9237,18.8996,18.8996,31600.0
2010-10-04 14:05:00,31.38,31.38,31.37,31.38,5900.0,18.8936,18.8936,18.8875,18.8936,5900.0
2010-10-04 14:10:00,31.38,31.4,31.37,31.37,23700.0,18.8936,18.9056,18.8875,18.8875,23700.0
2010-10-04 14:15:00,31.37,31.37,31.36,31.36,8500.0,18.8875,18.8875,18.8815,18.8815,8500.0
2010-10-04 14:20:00,31.36,31.37,31.34,31.35,98700.0,18.8815,18.8875,18.8695,18.8755,98700.0
2010-10-04 14:25:00,31.36,31.36,31.33,31.36,41200.0,18.8815,18.8815,18.8635,18.8815,41200.0
2010-10-04 14:30:00,31.35,31.39,31.35,31.39,74600.0,18.8755,18.8996,18.8755,18.8996,74600.0
2010-10-04 14:35:00,31.37,31.43,31.37,31.43,126500.0,18.8875,18.9237,18.8875,18.9237,126500.0
2010-10-04 14:40:00,31.42,31.43,31.37,31.37,19100.0,18.9176,18.9237,18.8875,18.8875,19100.0
2010-10-04 14:45:00,31.38,31.38,31.35,31.35,56500.0,18.8936,18.8936,18.8755,18.8755,56500.0
2010-10-04 14:50:00,31.35,31.38,31.35,31.38,45200.0,18.8755,18.8936,18.8755,18.8936,45200.0
2010-10-04 14:55:00,31.38,31.38,31.34,31.34,32000.0,18.8936,18.8936,18.8695,18.8695,32000.0
2010-10-04 15:00:00,31.35,31.41,31.34,31.4,55300.0,18.8755,18.9116,18.8695,18.9056,55300.0
2010-10-04 15:05:00,31.39,31.41,31.39,31.39,28000.0,18.8996,18.9116,18.8996,18.8996,28000.0
2010-10-04 15:10:00,31.39,31.41,31.38,31.39,93800.0,18.8996,18.9116,18.8936,18.8996,93800.0
2010-10-04 15:15:00,31.39,31.42,31.36,31.42,68100.0,18.8996,18.9176,18.8815,18.9176,68100.0
2010-10-04 15:20:00,31.42,31.47,31.41,31.46,249700.0,18.9176,18.9477,18.9116,18.9417,249700.0
2010-10-04 15:25:00,31.45,31.46,31.43,31.44,68600.0,18.9357,18.9417,18.9237,18.9297,68600.0
2010-10-04 15:30:00,31.44,31.46,31.4,31.41,76900.0,18.9297,18.9417,18.9056,18.9116,76900.0
2010-10-04 15:35:00,31.4,31.42,31.39,31.41,111600.0,18.9056,18.9176,18.8996,18.9116,111600.0
2010-10-04 15:40:00,31.4,31.44,31.4,31.43,141400.0,18.9056,18.9297,18.9056,18.9237,141400.0
2010-10-04 15:45:00,31.42,31.45,31.41,31.43,154000.0,18.9176,18.9357,18.9116,18.9237,154000.0
2010-10-04 15:50:00,31.43,31.47,31.43,31.46,82400.0,18.9237,18.9477,18.9237,18.9417,82400.0
2010-10-04 15:55:00,31.45,31.49,31.44,31.47,309600.0,18.9357,18.9598,18.9297,18.9477,309600.0
2010-10-05 09:30:00,31.7,31.78,31.64,31.65,179900.0,19.0862,19.1344,19.0501,19.0561,179900.0
2010-10-05 09:35:00,31.67,31.73,31.65,31.66,102700.0,19.0682,19.1043,19.0561,19.0621,102700.0
2010-10-05 09:40:00,31.66,31.7,31.65,31.69,63600.0,19.0621,19.0862,19.0561,19.0802,63600.0
2010-10-05 09:45:00,31.69,31.7,31.65,31.66,30100.0,19.0802,19.0862,19.0561,19.0621,30100.0
2010-10-05 09:50:00,31.67,31.7,31.67,31.69,41000.0,19.0682,19.0862,19.0682,19.0802,41000.0
2010-10-05 09:55:00,31.69,31.78,31.67,31.77,71900.0,19.0802,19.1344,19.0682,19.1284,71900.0
2010-10-05 10:00:00,31.76,31.78,31.68,31.74,88900.0,19.1224,19.1344,19.0742,19.1103,88900.0
2010-10-05 10:05:00,31.73,31.74,31.66,31.71,145000.0,19.1043,19.1103,19.0621,19.0922,145000.0
2010-10-05 10:10:00,31.73,31.76,31.73,31.74,72000.0,19.1043,19.1224,19.1043,19.1103,72000.0
2010-10-05 10:15:00,31.74,31.75,31.72,31.73,36100.0,19.1103,19.1163,19.0983,19.1043,36100.0
2010-10-05 10:20:00,31.72,31.74,31.72,31.73,35000.0,19.0983,19.1103,19.0983,19.1043,35000.0
2010-10-05 10:25:00,31.74,31.76,31.72,31.76,58800.0,19.1103,19.1224,19.0983,19.1224,58800.0
2010-10-05 10:30:00,31.76,31.78,31.74,31.77,122000.0,19.1224,19.1344,19.1103,19.1284,122000.0
2010-10-05 10:35:00,31.78,31.81,31.78,31.79,156700.0,19.1344,19.1525,19.1344,19.1404,156700.0
2010-10-05 10:40:00,31.8,31.8,31.78,31.8,23500.0,19.1464,19.1464,19.1344,19.1464,23500.0
2010-10-05 10:45:00,31.79,31.81,31.79,31.8,38700.0,19.1404,19.1525,19.1404,19.1464,38700.0
2010-10-05 10:50:00,31.79,31.83,31.79,31.82,24300.0,19.1404,19.1645,19.1404,19.1585,24300.0
2010-10-05 10:55:00,31.82,31.82,31.74,31.74,76000.0,19.1585,19.1585,19.1103,19.1103,76000.0
2010-10-05 11:00:00,31.74,31.77,31.74,31.77,23200.0,19.1103,19.1284,19.1103,19.1284,23200.0
2010-10-05 11:05:00,31.76,31.79,31.76,31.79,24500.0,19.1224,19.1404,19.1224,19.1404,24500.0
2010-10-05 11:10:00,31.78,31.78,31.76,31.77,87000.0,19.1344,19.1344,19.1224,19.1284,87000.0
2010-10-05 11:15:00,31.77,31.78,31.76,31.76,38100.0,19.1284,19.1344,19.1224,19.1224,38100.0
2010-10-05 11:20:00,31.75,31.76,31.72,31.75,46800.0,19.1163,19.1224,19.0983,19.1163,46800.0
2010-10-05 11:25:00,31.75,31.77,31.74,31.74,12700.0,19.1163,19.1284,19.1103,19.1103,12700.0
2010-10-05 11:30:00,31.74,31.77,31.73,31.75,26200.0,19.1103,19.1284,19.1043,19.1163,26200.0
2010-10-05 11:35:00,31.74,31.8,31.73,31.79,92100.0,19.1103,19.1464,19.1043,19.1404,92100.0
2010-10-05 11:40:00,31.79,31.81,31.78,31.8,68400.0,19.1404,19.1525,19.1344,19.1464,68400.0
2010-10-05 11:45:00,31.8,31.82,31.8,31.81,107200.0,19.1464,19.1585,19.1464,19.1525,107200.0
2010-10-05 11:50:00,31.8,31.81,31.78,31.8,54100.0,19.1464,19.1525,19.1344,19.1464,54100.0
2010-10-05 11:55:00,31.8,31.8,31.79,31.79,9500.0,19.1464,19.1464,19.1404,19.1404,9500.0
2010-10-05 12:00:00,31.78,31.8,31.78,31.79,9000.0,19.1344,19.1464,19.1344,19.1404,9000.0
2010-10-05 12:05:00,31.79,31.8,31.78,31.78,16800.0,19.1404,19.1464,19.1344,19.1344,16800.0
2010-10-05 12:10:00,31.78,31.79,31.78,31.78,18900.0,19.1344,19.1404,19.1344,19.1344,18900.0
2010-10-05 12:15:00,31.79,31.79,31.77,31.78,10100.0,19.1404,19.1404,19.1284,19.1344,10100.0
2010-10-05 12:20:00,31.78,31.78,31.76,31.76,20100.0,19.1344,19.1344,19.1224,19.1224,20100.0
2010-10-05 12:25:00,31.76,31.77,31.76,31.77,29700.0,19.1224,19.1284,19.1224,19.1284,29700.0
2010-10-05 12:30:00,31.77,31.78,31.77,31.77,2100.0,19.1284,19.1344,19.1284,19.1284,2100.0
2010-10-05 12:35:00,31.78,31.78,31.76,31.76,49100.0,19.1344,19.1344,19.1224,19.1224,49100.0
2010-10-05 12:40:00,31.77,31.78,31.76,31.76,23300.0,19.1284,19.1344,19.1224,19.1224,23300.0
2010-10-05 12:45:00,31.76,31.79,31.76,31.79,7400.0,19.1224,19.1404,19.1224,19.1404,7400.0
2010-10-05 12:50:00,31.79,31.8,31.78,31.79,94300.0,19.1404,19.1464,19.1344,19.1404,94300.0
2010-10-05 12:55:00,31.79,31.8,31.79,31.79,14300.0,19.1404,19.1464,19.1404,19.1404,14300.0
2010-10-05 13:00:00,31.79,31.81,31.79,31.8,20900.0,19.1404,19.1525,19.1404,19.1464,20900.0
2010-10-05 13:05:00,31.81,31.82,31.8,31.82,18000.0,19.1525,19.1585,19.1464,19.1585,18000.0
2010-10-05 13:10:00,31.81,31.83,31.8,31.83,33400.0,19.1525,19.1645,19.1464,19.1645,33400.0
2010-10-05 13:15:00,31.82,31.83,31.82,31.82,38400.0,19.1585,19.1645,19.1585,19.1585,38400.0
2010-10-05 13:20:00,31.82,31.83,31.82,31.83,7900.0,19.1585,19.1645,19.1585,19.1645,7900.0
2010-10-05 13:25:00,31.82,31.83,31.82,31.83,32900.0,19.1585,19.1645,19.1585,19.1645,32900.0
2010-10-05 13:30:00,31.82,31.83,31.81,31.82,17600.0,19.1585,19.1645,19.1525,19.1585,17600.0
2010-10-05 13:35:00,31.81,31.82,31.81,31.82,15300.0,19.1525,19.1585,19.1525,19.1585,15300.0
2010-10-05 13:40:00,31.81,31.82,31.81,31.82,7600.0,19.1525,19.1585,19.1525,19.1585,7600.0
2010-10-05 13:45:00,31.81,31.83,31.81,31.82,75300.0,19.1525,19.1645,19.1525,19.1585,75300.0
2010-10-05 13:50:00,31.81,31.82,31.8,31.81,78500.0,19.1525,19.1585,19.1464,19.1525,78500.0
2010-10-05 13:55:00,31.81,31.83,31.81,31.82,117400.0,19.1525,19.1645,19.1525,19.1585,117400.0
2010-10-05 14:00:00,31.82,31.83,31.82,31.83,79900.0,19.1585,19.1645,19.1585,19.1645,79900.0
2010-10-05 14:05:00,31.82,31.84,31.82,31.83,51300.0,19.1585,19.1705,19.1585,19.1645,51300.0
2010-10-05 14:10:00,31.84,31.84,31.82,31.82,13200.0,19.1705,19.1705,19.1585,19.1585,13200.0
2010-10-05 14:15:00,31.82,31.84,31.82,31.83,39800.0,19.1585,19.1705,19.1585,19.1645,39800.0
2010-10-05 14:20:00,31.83,31.84,31.83,31.84,9200.0,19.1645,19.1705,19.1645,19.1705,9200.0
2010-10-05 14:25:00,31.83,31.84,31.83,31.84,21300.0,19.1645,19.1705,19.1645,19.1705,21300.0
2010-10-05 14:30:00,31.83,31.86,31.83,31.85,94800.0,19.1645,19.1826,19.1645,19.1765,94800.0
2010-10-05 14:35:00,31.85,31.86,31.81,31.81,44800.0,19.1765,19.1826,19.1525,19.1525,44800.0
2010-10-05 14:40:00,31.81,31.84,31.81,31.84,16600.0,19.1525,19.1705,19.1525,19.1705,16600.0
2010-10-05 14:45:00,31.83,31.84,31.83,31.83,13300.0,19.1645,19.1705,19.1645,19.1645,13300.0
2010-10-05 14:50:00,31.82,31.83,31.82,31.82,9500.0,19.1585,19.1645,19.1585,19.1585,9500.0
2010-10-05 14:55:00,31.82,31.84,31.82,31.84,20000.0,19.1585,19.1705,19.1585,19.1705,20000.0
2010-10-05 15:00:00,31.83,31.85,31.82,31.84,41300.0,19.1645,19.1765,19.1585,19.1705,41300.0
2010-10-05 15:05:00,31.84,31.84,31.82,31.84,27900.0,19.1705,19.1705,19.1585,19.1705,27900.0
2010-10-05 15:10:00,31.83,31.86,31.83,31.86,25000.0,19.1645,19.1826,19.1645,19.1826,25000.0
2010-10-05 15:15:00,31.85,31.86,31.84,31.85,33500.0,19.1765,19.1826,19.1705,19.1765,33500.0
2010-10-05 15:20:00,31.85,31.87,31.84,31.86,35000.0,19.1765,19.1886,19.1705,19.1826,35000.0
2010-10-05 15:25:00,31.86,31.87,31.86,31.86,74500.0,19.1826,19.1886,19.1826,19.1826,74500.0
2010-10-05 15:30:00,31.86,31.87,31.86,31.87,22200.0,19.1826,19.1886,19.1826,19.1886,22200.0
2010-10-05 15:35:00,31.86,31.87,31.83,31.84,61300.0,19.1826,19.1886,19.1645,19.1705,61300.0
2010-10-05 15:40:00,31.83,31.84,31.83,31.84,112700.0,19.1645,19.1705,19.1645,19.1705,112700.0
2010-10-05 15:45:00,31.85,31.86,31.83,31.84,121700.0,19.1765,19.1826,19.1645,19.1705,121700.0
2010-10-05 15:50:00,31.84,31.85,31.83,31.83,69400.0,19.1705,19.1765,19.1645,19.1645,69400.0
2010-10-05 15:55:00,31.83,31.85,31.82,31.83,577800.0,19.1645,19.1765,19.1585,19.1645,577800.0
2010-10-06 09:30:00,31.84,31.84,31.78,31.84,42000.0,19.1705,19.1705,19.1344,19.1705,42000.0
2010-10-06 09:35:00,31.84,31.85,31.81,31.83,47000.0,19.1705,19.1765,19.1525,19.1645,47000.0
2010-10-06 09:40:00,31.83,31.86,31.77,31.8,142600.0,19.1645,19.1826,19.1284,19.1464,142600.0
2010-10-06 09:45:00,31.8,31.82,31.8,31.81,88800.0,19.1464,19.1585,19.1464,19.1525,88800.0
2010-10-06 09:50:00,31.82,31.83,31.8,31.8,65900.0,19.1585,19.1645,19.1464,19.1464,65900.0
2010-10-06 09:55:00,31.8,31.8,31.73,31.76,41800.0,19.1464,19.1464,19.1043,19.1224,41800.0
2010-10-06 10:00:00,31.76,31.78,31.73,31.73,32700.0,19.1224,19.1344,19.1043,19.1043,32700.0
2010-10-06 10:05:00,31.72,31.74,31.71,31.72,19800.0,19.0983,19.1103,19.0922,19.0983,19800.0
2010-10-06 10:10:00,31.72,31.72,31.68,31.69,15900.0,19.0983,19.0983,19.0742,19.0802,15900.0
2010-10-06 10:15:00,31.69,31.72,31.68,31.71,58800.0,19.0802,19.0983,19.0742,19.0922,58800.0
2010-10-06 10:20:00,31.72,31.77,31.72,31.76,20300.0,19.0983,19.1284,19.0983,19.1224,20300.0
2010-10-06 10:25:00,31.75,31.76,31.74,31.75,42500.0,19.1163,19.1224,19.1103,19.1163,42500.0
2010-10-06 10:30:00,31.76,31.76,31.71,31.71,27900.0,19.1224,19.1224,19.0922,19.0922,27900.0
2010-10-06 10:35:00,31.72,31.73,31.7,31.73,20900.0,19.0983,19.1043,19.0862,19.1043,20900.0
2010-10-06 10:40:00,31.73,31.76,31.73,31.75,31600.0,19.1043,19.1224,19.1043,19.1163,31600.0
2010-10-06 10:45:00,31.75,31.76,31.72,31.73,38400.0,19.1163,19.1224,19.0983,19.1043,38400.0
2010-10-06 10:50:00,31.73,31.74,31.7,31.72,30200.0,19.1043,19.1103,19.0862,19.0983,30200.0
2010-10-06 10:55:00,31.72,31.74,31.7,31.73,56700.0,19.0983,19.1103,19.0862,19.1043,56700.0
2010-10-06 11:00:00,31.74,31.75,31.72,31.73,25000.0,19.1103,19.1163,19.0983,19.1043,25000.0
2010-10-06 11:05:00,31.73,31.74,31.72,31.73,27300.0,19.1043,19.1103,19.0983,19.1043,27300.0
2010-10-06 11:10:00,31.72,31.73,31.7,31.7,50500.0,19.0983,19.1043,19.0862,19.0862,50500.0
2010-10-06 11:15:00,31.71,31.71,31.67,31.68,13600.0,19.0922,19.0922,19.0682,19.0742,13600.0
2010-10-06 11:20:00,31.68,31.69,31.66,31.67,38600.0,19.0742,19.0802,19.0621,19.0682,38600.0
2010-10-06 11:25:00,31.67,31.7,31.67,31.68,13500.0,19.0682,19.0862,19.0682,19.0742,13500.0
2010-10-06 11:30:00,31.7,31.7,31.68,31.69,14300.0,19.0862,19.0862,19.0742,19.0802,14300.0
2010-10-06 11:35:00,31.7,31.72,31.7,31.72,21800.0,19.0862,19.0983,19.0862,19.0983,21800.0
2010-10-06 11:40:00,31.71,31.71,31.68,31.69,23400.0,19.0922,19.0922,19.0742,19.0802,23400.0
2010-10-06 11:45:00,31.68,31.68,31.67,31.67,78500.0,19.0742,19.0742,19.0682,19.0682,78500.0
2010-10-06 11:50:00,31.67,31.68,31.67,31.68,59900.0,19.0682,19.0742,19.0682,19.0742,59900.0
2010-10-06 11:55:00,31.68,31.68,31.66,31.66,181400.0,19.0742,19.0742,19.0621,19.0621,181400.0
2010-10-06 12:00:00,31.67,31.67,31.65,31.66,170100.0,19.0682,19.0682,19.0561,19.0621,170100.0
2010-10-06 12:05:00,31.65,31.66,31.64,31.64,130700.0,19.0561,19.0621,19.0501,19.0501,130700.0
2010-10-06 12:10:00,31.64,31.65,31.64,31.65,59100.0,19.0501,19.0561,19.0501,19.0561,59100.0
2010-10-06 12:15:00,31.64,31.65,31.63,31.63,94400.0,19.0501,19.0561,19.0441,19.0441,94400.0
2010-10-06 12:20:00,31.63,31.63,31.59,31.59,228200.0,19.0441,19.0441,19.02,19.02,228200.0
2010-10-06 12:25:00,31.59,31.6,31.57,31.6,131500.0,19.02,19.026,19.008,19.026,131500.0
2010-10-06 12:30:00,31.6,31.62,31.59,31.62,102200.0,19.026,19.0381,19.02,19.0381,102200.0
2010-10-06 12:35:00,31.62,31.64,31.62,31.64,50200.0,19.0381,19.0501,19.0381,19.0501,50200.0
2010-10-06 12:40:00,31.64,31.65,31.64,31.65,34700.0,19.0501,19.0561,19.0501,19.0561,34700.0
2010-10-06 12:45:00,31.64,31.66,31.64,31.64,63300.0,19.0501,19.0621,19.0501,19.0501,63300.0
2010-10-06 12:50:00,31.65,31.65,31.62,31.62,81900.0,19.0561,19.0561,19.0381,19.0381,81900.0
2010-10-06 12:55:00,31.61,31.62,31.59,31.6,143400.0,19.032,19.0381,19.02,19.026,143400.0
2010-10-06 13:00:00,31.61,31.63,31.6,31.62,33500.0,19.032,19.0441,19.026,19.0381,33500.0
2010-10-06 13:05:00,31.63,31.64,31.62,31.63,27900.0,19.0441,19.0501,19.0381,19.0441,27900.0
2010-10-06 13:10:00,31.63,31.64,31.62,31.62,23400.0,19.0441,19.0501,19.0381,19.0381,23400.0
2010-10-06 13:15:00,31.62,31.62,31.61,31.62,46200.0,19.0381,19.0381,19.032,19.0381,46200.0
2010-10-06 13:20:00,31.62,31.63,31.61,31.63,39100.0,19.0381,19.0441,19.032,19.0441,39100.0
2010-10-06 13:25:00,31.62,31.63,31.62,31.62,18400.0,19.0381,19.0441,19.0381,19.0381,18400.0
2010-10-06 13:30:00,31.62,31.63,31.62,31.63,16100.0,19.0381,19.0441,19.0381,19.0441,16100.0
2010-10-06 13:35:00,31.63,31.64,31.62,31.63,36900.0,19.0441,19.0501,19.0381,19.0441,36900.0
2010-10-06 13:40:00,31.64,31.65,31.63,31.65,44400.0,19.0501,19.0561,19.0441,19.0561,44400.0
2010-10-06 13:45:00,31.65,31.65,31.63,31.63,27200.0,19.0561,19.0561,19.0441,19.0441,27200.0
2010-10-06 13:50:00,31.64,31.64,31.63,31.63,8700.0,19.0501,19.0501,19.0441,19.0441,8700.0
2010-10-06 13:55:00,31.63,31.63,31.62,31.63,28500.0,19.0441,19.0441,19.0381,19.0441,28500.0
2010-10-06 14:00:00,31.63,31.65,31.63,31.64,23200.0,19.0441,19.0561,19.0441,19.0501,23200.0
2010-10-06 14:05:00,31.64,31.66,31.63,31.65,40200.0,19.0501,19.0621,19.0441,19.0561,40200.0
2010-10-06 14:10:00,31.65,31.65,31.63,31.65,32800.0,19.0561,19.0561,19.0441,19.0561,32800.0
2010-10-06 14:15:00,31.66,31.66,31.63,31.64,22900.0,19.0621,19.0621,19.0441,19.0501,22900.0
2010-10-06 14:20:00,31.63,31.64,31.62,31.64,24600.0,19.0441,19.0501,19.0381,19.0501,24600.0
2010-10-06 14:25:00,31.63,31.65,31.63,31.64,46300.0,19.0441,19.0561,19.0441,19.0501,46300.0
2010-10-06 14:30:00,31.63,31.66,31.63,31.65,43100.0,19.0441,19.0621,19.0441,19.0561,43100.0
2010-10-06 14:35:00,31.66,31.67,31.65,31.67,20500.0,19.0621,19.0682,19.0561,19.0682,20500.0
2010-10-06 14:40:00,31.67,31.67,31.66,31.66,21700.0,19.0682,19.0682,19.0621,19.0621,21700.0
2010-10-06 14:45:00,31.67,31.68,31.66,31.67,117000.0,19.0682,19.0742,19.0621,19.0682,117000.0
2010-10-06 14:50:00,31.67,31.68,31.66,31.68,23700.0,19.0682,19.0742,19.0621,19.0742,23700.0
2010-10-06 14:55:00,31.68,31.68,31.66,31.66,32900.0,19.0742,19.0742,19.0621,19.0621,32900.0
2010-10-06 15:00:00,31.67,31.68,31.66,31.66,52700.0,19.0682,19.0742,19.0621,19.0621,52700.0
2010-10-06 15:05:00,31.66,31.66,31.64,31.64,45200.0,19.0621,19.0621,19.0501,19.0501,45200.0
2010-10-06 15:10:00,31.65,31.66,31.64,31.66,33200.0,19.0561,19.0621,19.0501,19.0621,33200.0
2010-10-06 15:15:00,31.66,31.66,31.65,31.65,8100.0,19.0621,19.0621,19.0561,19.0561,8100.0
2010-10-06 15:20:00,31.65,31.67,31.65,31.67,46700.0,19.0561,19.0682,19.0561,19.0682,46700.0
2010-10-06 15:25:00,31.67,31.68,31.66,31.68,43200.0,19.0682,19.0742,19.0621,19.0742,43200.0
2010-10-06 15:30:00,31.67,31.68,31.63,31.63,88700.0,19.0682,19.0742,19.0441,19.0441,88700.0
2010-10-06 15:35:00,31.64,31.68,31.63,31.68,119100.0,19.0501,19.0742,19.0441,19.0742,119100.0
2010-10-06 15:40:00,31.67,31.68,31.67,31.68,38300.0,19.0682,19.0742,19.0682,19.0742,38300.0
2010-10-06 15:45:00,31.68,31.72,31.68,31.71,71900.0,19.0742,19.0983,19.0742,19.0922,71900.0
2010-10-06 15:50:00,31.71,31.72,31.69,31.69,78400.0,19.0922,19.0983,19.0802,19.0802,78400.0
2010-10-06 15:55:00,31.69,31.7,31.68,31.69,181100.0,19.0802,19.0862,19.0742,19.0802,181100.0
2010-10-07 09:30:00,31.8,31.85,31.8,31.84,94500.0,19.1464,19.1765,19.1464,19.1705,94500.0
2010-10-07 09:35:00,31.84,31.89,31.84,31.88,64600.0,19.1705,19.2006,19.1705,19.1946,64600.0
2010-10-07 09:40:00,31.88,31.89,31.82,31.84,154000.0,19.1946,19.2006,19.1585,19.1705,154000.0
2010-10-07 09:45:00,31.83,31.83,31.79,31.81,175800.0,19.1645,19.1645,19.1404,19.1525,175800.0
2010-10-07 09:50:00,31.8,31.85,31.79,31.84,77300.0,19.1464,19.1765,19.1404,19.1705,77300.0
2010-10-07 09:55:00,31.85,31.85,31.77,31.79,43100.0,19.1765,19.1765,19.1284,19.1404,43100.0
2010-10-07 10:00:00,31.78,31.8,31.77,31.8,310600.0,19.1344,19.1464,19.1284,19.1464,310600.0
2010-10-07 10:05:00,31.81,31.83,31.79,31.81,17600.0,19.1525,19.1645,19.1404,19.1525,17600.0
2010-10-07 10:10:00,31.81,31.81,31.78,31.8,37700.0,19.1525,19.1525,19.1344,19.1464,37700.0
2010-10-07 10:15:00,31.8,31.8,31.76,31.77,20000.0,19.1464,19.1464,19.1224,19.1284,20000.0
2010-10-07 10:20:00,31.77,31.78,31.74,31.74,58300.0,19.1284,19.1344,19.1103,19.1103,58300.0
2010-10-07 10:25:00,31.74,31.8,31.74,31.8,23600.0,19.1103,19.1464,19.1103,19.1464,23600.0
2010-10-07 10:30:00,31.8,31.81,31.78,31.81,19800.0,19.1464,19.1525,19.1344,19.1525,19800.0
2010-10-07 10:35:00,31.8,31.81,31.78,31.8,17600.0,19.1464,19.1525,19.1344,19.1464,17600.0
2010-10-07 10:40:00,31.8,31.8,31.73,31.75,32900.0,19.1464,19.1464,19.1043,19.1163,32900.0
2010-10-07 10:45:00,31.75,31.79,31.75,31.78,11500.0,19.1163,19.1404,19.1163,19.1344,11500.0
2010-10-07 10:50:00,31.78,31.79,31.78,31.78,7500.0,19.1344,19.1404,19.1344,19.1344,7500.0
2010-10-07 10:55:00,31.78,31.78,31.77,31.77,5400.0,19.1344,19.1344,19.1284,19.1284,5400.0
2010-10-07 11:00:00,31.77,31.78,31.76,31.76,15700.0,19.1284,19.1344,19.1224,19.1224,15700.0
2010-10-07 11:05:00,31.76,31.77,31.74,31.75,41100.0,19.1224,19.1284,19.1103,19.1163,41100.0
2010-10-07 11:10:00,31.76,31.76,31.74,31.76,11600.0,19.1224,19.1224,19.1103,19.1224,11600.0
2010-10-07 11:15:00,31.76,31.77,31.75,31.76,19500.0,19.1224,19.1284,19.1163,19.1224,19500.0
2010-10-07 11:20:00,31.75,31.78,31.75,31.76,29700.0,19.1163,19.1344,19.1163,19.1224,29700.0
2010-10-07 11:25:00,31.77,31.77,31.75,31.75,43500.0,19.1284,19.1284,19.1163,19.1163,43500.0
2010-10-07 11:30:00,31.75,31.8,31.75,31.79,29400.0,19.1163,19.1464,19.1163,19.1404,29400.0
2010-10-07 11:35:00,31.79,31.79,31.78,31.78,11900.0,19.1404,19.1404,19.1344,19.1344,11900.0
2010-10-07 11:40:00,31.78,31.79,31.78,31.78,5300.0,19.1344,19.1404,19.1344,19.1344,5300.0
2010-10-07 11:45:00,31.78,31.79,31.73,31.73,44300.0,19.1344,19.1404,19.1043,19.1043,44300.0
2010-10-07 11:50:00,31.74,31.76,31.72,31.73,32800.0,19.1103,19.1224,19.0983,19.1043,32800.0
2010-10-07 11:55:00,31.74,31.75,31.73,31.74,5600.0,19.1103,19.1163,19.1043,19.1103,5600.0
2010-10-07 12:00:00,31.74,31.74,31.71,31.71,118800.0,19.1103,19.1103,19.0922,19.0922,118800.0
2010-10-07 12:05:00,31.72,31.74,31.71,31.74,9400.0,19.0983,19.1103,19.0922,19.1103,9400.0
2010-10-07 12:10:00,31.74,31.75,31.73,31.74,17900.0,19.1103,19.1163,19.1043,19.1103,17900.0
2010-10-07 12:15:00,31.73,31.73,31.72,31.72,23000.0,19.1043,19.1043,19.0983,19.0983,23000.0
2010-10-07 12:20:00,31.72,31.73,31.72,31.72,105100.0,19.0983,19.1043,19.0983,19.0983,105100.0
2010-10-07 12:25:00,31.73,31.73,31.69,31.7,19200.0,19.1043,19.1043,19.0802,19.0862,19200.0
2010-10-07 12:30:00,31.69,31.7,31.66,31.66,62000.0,19.0802,19.0862,19.0621,19.0621,62000.0
2010-10-07 12:35:00,31.66,31.67,31.64,31.65,52900.0,19.0621,19.0682,19.0501,19.0561,52900.0
2010-10-07 12:40:00,31.65,31.67,31.64,31.67,155400.0,19.0561,19.0682,19.0501,19.0682,155400.0
2010-10-07 12:45:00,31.67,31.68,31.66,31.66,7200.0,19.0682,19.0742,19.0621,19.0621,7200.0
2010-10-07 12:50:00,31.66,31.66,31.64,31.65,24100.0,19.0621,19.0621,19.0501,19.0561,24100.0
2010-10-07 12:55:00,31.65,31.66,31.64,31.65,8900.0,19.0561,19.0621,19.0501,19.0561,8900.0
2010-10-07 13:00:00,31.66,31.66,31.64,31.65,21900.0,19.0621,19.0621,19.0501,19.0561,21900.0
2010-10-07 13:05:00,31.65,31.67,31.64,31.67,6600.0,19.0561,19.0682,19.0501,19.0682,6600.0
2010-10-07 13:10:00,31.66,31.69,31.66,31.68,51500.0,19.0621,19.0802,19.0621,19.0742,51500.0
2010-10-07 13:15:00,31.68,31.69,31.66,31.66,7200.0,19.0742,19.0802,19.0621,19.0621,7200.0
2010-10-07 13:20:00,31.67,31.68,31.66,31.67,18000.0,19.0682,19.0742,19.0621,19.0682,18000.0
2010-10-07 13:25:00,31.67,31.67,31.66,31.67,5200.0,19.0682,19.0682,19.0621,19.0682,5200.0
2010-10-07 13:30:00,31.67,31.67,31.66,31.66,10500.0,19.0682,19.0682,19.0621,19.0621,10500.0
2010-10-07 13:35:00,31.66,31.66,31.63,31.65,35100.0,19.0621,19.0621,19.0441,19.0561,35100.0
2010-10-07 13:40:00,31.66,31.67,31.65,31.67,29400.0,19.0621,19.0682,19.0561,19.0682,29400.0
2010-10-07 13:45:00,31.67,31.68,31.66,31.67,27600.0,19.0682,19.0742,19.0621,19.0682,27600.0
2010-10-07 13:50:00,31.66,31.68,31.66,31.67,15300.0,19.0621,19.0742,19.0621,19.0682,15300.0
2010-10-07 13:55:00,31.67,31.73,31.67,31.72,40700.0,19.0682,19.1043,19.0682,19.0983,40700.0
2010-10-07 14:00:00,31.72,31.73,31.71,31.71,31800.0,19.0983,19.1043,19.0922,19.0922,31800.0
2010-10-07 14:05:00,31.72,31.72,31.7,31.7,19100.0,19.0983,19.0983,19.0862,19.0862,19100.0
2010-10-07 14:10:00,31.7,31.72,31.7,31.72,56200.0,19.0862,19.0983,19.0862,19.0983,56200.0
2010-10-07 14:15:00,31.72,31.72,31.7,31.71,38700.0,19.0983,19.0983,19.0862,19.0922,38700.0
2010-10-07 14:20:00,31.7,31.73,31.7,31.72,23500.0,19.0862,19.1043,19.0862,19.0983,23500.0
2010-10-07 14:25:00,31.72,31.72,31.71,31.71,10100.0,19.0983,19.0983,19.0922,19.0922,10100.0
2010-10-07 14:30:00,31.71,31.72,31.7,31.7,71900.0,19.0922,19.0983,19.0862,19.0862,71900.0
2010-10-07 14:35:00,31.71,31.72,31.7,31.72,22000.0,19.0922,19.0983,19.0862,19.0983,22000.0
2010-10-07 14:40:00,31.71,31.73,31.71,31.73,23600.0,19.0922,19.1043,19.0922,19.1043,23600.0
2010-10-07 14:45:00,31.73,31.73,31.72,31.73,6100.0,19.1043,19.1043,19.0983,19.1043,6100.0
2010-10-07 14:50:00,31.72,31.74,31.72,31.74,54700.0,19.0983,19.1103,19.0983,19.1103,54700.0
2010-10-07 14:55:00,31.74,31.75,31.73,31.74,40300.0,19.1103,19.1163,19.1043,19.1103,40300.0
2010-10-07 15:00:00,31.75,31.75,31.73,31.74,14500.0,19.1163,19.1163,19.1043,19.1103,14500.0
2010-10-07 15:05:00,31.73,31.75,31.73,31.75,68200.0,19.1043,19.1163,19.1043,19.1163,68200.0
2010-10-07 15:10:00,31.75,31.75,31.74,31.75,31500.0,19.1163,19.1163,19.1103,19.1163,31500.0
2010-10-07 15:15:00,31.75,31.77,31.74,31.75,28800.0,19.1163,19.1284,19.1103,19.1163,28800.0
2010-10-07 15:20:00,31.74,31.75,31.73,31.73,30800.0,19.1103,19.1163,19.1043,19.1043,30800.0
2010-10-07 15:25:00,31.73,31.74,31.71,31.71,73900.0,19.1043,19.1103,19.0922,19.0922,73900.0
2010-10-07 15:30:00,31.71,31.72,31.7,31.71,28200.0,19.0922,19.0983,19.0862,19.0922,28200.0
2010-10-07 15:35:00,31.71,31.73,31.71,31.73,21900.0,19.0922,19.1043,19.0922,19.1043,21900.0
2010-10-07 15:40:00,31.72,31.74,31.72,31.73,47100.0,19.0983,19.1103,19.0983,19.1043,47100.0
2010-10-07 15:45:00,31.74,31.75,31.72,31.72,95300.0,19.1103,19.1163,19.0983,19.0983,95300.0
2010-10-07 15:50:00,31.72,31.74,31.72,31.73,64900.0,19.0983,19.1103,19.0983,19.1043,64900.0
2010-10-07 15:55:00,31.73,31.74,31.72,31.73,173700.0,19.1043,19.1103,19.0983,19.1043,173700.0
2010-10-08 09:30:00,31.8,31.83,31.75,31.76,49100.0,19.1464,19.1645,19.1163,19.1224,49100.0
2010-10-08 09:35:00,31.75,31.75,31.67,31.72,73700.0,19.1163,19.1163,19.0682,19.0983,73700.0
2010-10-08 09:40:00,31.72,31.78,31.72,31.75,36200.0,19.0983,19.1344,19.0983,19.1163,36200.0
2010-10-08 09:45:00,31.74,31.77,31.7,31.75,105900.0,19.1103,19.1284,19.0862,19.1163,105900.0
2010-10-08 09:50:00,31.76,31.8,31.74,31.74,64300.0,19.1224,19.1464,19.1103,19.1103,64300.0
2010-10-08 09:55:00,31.73,31.75,31.72,31.74,23600.0,19.1043,19.1163,19.0983,19.1103,23600.0
2010-10-08 10:00:00,31.74,31.77,31.73,31.76,26600.0,19.1103,19.1284,19.1043,19.1224,26600.0
2010-10-08 10:05:00,31.76,31.77,31.68,31.69,52100.0,19.1224,19.1284,19.0742,19.0802,52100.0
2010-10-08 10:10:00,31.69,31.7,31.68,31.7,27200.0,19.0802,19.0862,19.0742,19.0862,27200.0
2010-10-08 10:15:00,31.7,31.71,31.69,31.7,37200.0,19.0862,19.0922,19.0802,19.0862,37200.0
2010-10-08 10:20:00,31.7,31.71,31.66,31.67,35600.0,19.0862,19.0922,19.0621,19.0682,35600.0
2010-10-08 10:25:00,31.68,31.69,31.65,31.66,25800.0,19.0742,19.0802,19.0561,19.0621,25800.0
2010-10-08 10:30:00,31.66,31.68,31.66,31.67,14100.0,19.0621,19.0742,19.0621,19.0682,14100.0
2010-10-08 10:35:00,31.67,31.69,31.66,31.69,19900.0,19.0682,19.0802,19.0621,19.0802,19900.0
2010-10-08 10:40:00,31.69,31.69,31.67,31.67,23900.0,19.0802,19.0802,19.0682,19.0682,23900.0
2010-10-08 10:45:00,31.67,31.68,31.66,31.66,17400.0,19.0682,19.0742,19.0621,19.0621,17400.0
2010-10-08 10:50:00,31.66,31.69,31.66,31.69,13200.0,19.0621,19.0802,19.0621,19.0802,13200.0
2010-10-08 10:55:00,31.69,31.72,31.69,31.71,28400.0,19.0802,19.0983,19.0802,19.0922,28400.0
2010-10-08 11:00:00,31.71,31.72,31.71,31.71,4700.0,19.0922,19.0983,19.0922,19.0922,4700.0
2010-10-08 11:05:00,31.71,31.72,31.7,31.7,8600.0,19.0922,19.0983,19.0862,19.0862,8600.0
2010-10-08 11:10:00,31.7,31.7,31.68,31.69,18900.0,19.0862,19.0862,19.0742,19.0802,18900.0
2010-10-08 11:15:00,31.7,31.71,31.68,31.7,47700.0,19.0862,19.0922,19.0742,19.0862,47700.0
2010-10-08 11:20:00,31.7,31.72,31.69,31.72,23800.0,19.0862,19.0983,19.0802,19.0983,23800.0
2010-10-08 11:25:00,31.73,31.74,31.72,31.74,35900.0,19.1043,19.1103,19.0983,19.1103,35900.0
2010-10-08 11:30:00,31.75,31.77,31.73,31.74,46500.0,19.1163,19.1284,19.1043,19.1103,46500.0
2010-10-08 11:35:00,31.73,31.73,31.72,31.72,14000.0,19.1043,19.1043,19.0983,19.0983,14000.0
2010-10-08 11:40:00,31.73,31.74,31.72,31.74,11600.0,19.1043,19.1103,19.0983,19.1103,11600.0
2010-10-08 11:45:00,31.74,31.75,31.74,31.75,47100.0,19.1103,19.1163,19.1103,19.1163,47100.0
2010-10-08 11:50:00,31.75,31.77,31.74,31.77,14500.0,19.1163,19.1284,19.1103,19.1284,14500.0
2010-10-08 11:55:00,31.77,31.78,31.76,31.78,15600.0,19.1284,19.1344,19.1224,19.1344,15600.0
2010-10-08 12:00:00,31.78,31.79,31.76,31.78,43100.0,19.1344,19.1404,19.1224,19.1344,43100.0
2010-10-08 12:05:00,31.78,31.79,31.78,31.79,8100.0,19.1344,19.1404,19.1344,19.1404,8100.0
2010-10-08 12:10:00,31.78,31.79,31.78,31.78,1400.0,19.1344,19.1404,19.1344,19.1344,1400.0
2010-10-08 12:15:00,31.79,31.79,31.77,31.78,16600.0,19.1404,19.1404,19.1284,19.1344,16600.0
2010-10-08 12:20:00,31.78,31.79,31.77,31.78,6600.0,19.1344,19.1404,19.1284,19.1344,6600.0
2010-10-08 12:25:00,31.78,31.79,31.78,31.79,10900.0,19.1344,19.1404,19.1344,19.1404,10900.0
2010-10-08 12:30:00,31.78,31.8,31.78,31.8,13000.0,19.1344,19.1464,19.1344,19.1464,13000.0
2010-10-08 12:35:00,31.79,31.8,31.79,31.8,31400.0,19.1404,19.1464,19.1404,19.1464,31400.0
2010-10-08 12:40:00,31.8,31.83,31.8,31.82,20500.0,19.1464,19.1645,19.1464,19.1585,20500.0
2010-10-08 12:45:00,31.82,31.84,31.81,31.83,15500.0,19.1585,19.1705,19.1525,19.1645,15500.0
2010-10-08 12:50:00,31.82,31.83,31.8,31.83,129200.0,19.1585,19.1645,19.1464,19.1645,129200.0
2010-10-08 12:55:00,31.83,31.84,31.83,31.83,6000.0,19.1645,19.1705,19.1645,19.1645,6000.0
2010-10-08 13:00:00,31.84,31.85,31.83,31.84,7200.0,19.1705,19.1765,19.1645,19.1705,7200.0
2010-10-08 13:05:00,31.84,31.84,31.83,31.84,8200.0,19.1705,19.1705,19.1645,19.1705,8200.0
2010-10-08 13:10:00,31.83,31.86,31.83,31.86,16200.0,19.1645,19.1826,19.1645,19.1826,16200.0
2010-10-08 13:15:00,31.86,31.87,31.85,31.87,11800.0,19.1826,19.1886,19.1765,19.1886,11800.0
2010-10-08 13:20:00,31.86,31.87,31.84,31.84,21500.0,19.1826,19.1886,19.1705,19.1705,21500.0
2010-10-08 13:25:00,31.85,31.86,31.85,31.85,7700.0,19.1765,19.1826,19.1765,19.1765,7700.0
2010-10-08 13:30:00,31.86,31.86,31.84,31.84,4900.0,19.1826,19.1826,19.1705,19.1705,4900.0
2010-10-08 13:35:00,31.84,31.85,31.84,31.84,24600.0,19.1705,19.1765,19.1705,19.1705,24600.0
2010-10-08 13:40:00,31.85,31.85,31.82,31.84,154000.0,19.1765,19.1765,19.1585,19.1705,154000.0
2010-10-08 13:45:00,31.83,31.83,31.82,31.83,21400.0,19.1645,19.1645,19.1585,19.1645,21400.0
2010-10-08 13:50:00,31.83,31.84,31.81,31.83,16100.0,19.1645,19.1705,19.1525,19.1645,16100.0
2010-10-08 13:55:00,31.83,31.83,31.81,31.83,19600.0,19.1645,19.1645,19.1525,19.1645,19600.0
2010-10-08 14:00:00,31.84,31.84,31.8,31.81,16400.0,19.1705,19.1705,19.1464,19.1525,16400.0
2010-10-08 14:05:00,31.81,31.81,31.8,31.81,16100.0,19.1525,19.1525,19.1464,19.1525,16100.0
2010-10-08 14:10:00,31.81,31.82,31.81,31.81,16900.0,19.1525,19.1585,19.1525,19.1525,16900.0
2010-10-08 14:15:00,31.81,31.81,31.79,31.8,9100.0,19.1525,19.1525,19.1404,19.1464,9100.0
2010-10-08 14:20:00,31.8,31.82,31.8,31.82,17300.0,19.1464,19.1585,19.1464,19.1585,17300.0
2010-10-08 14:25:00,31.82,31.83,31.81,31.82,18200.0,19.1585,19.1645,19.1525,19.1585,18200.0
2010-10-08 14:30:00,31.82,31.83,31.81,31.83,14000.0,19.1585,19.1645,19.1525,19.1645,14000.0
2010-10-08 14:35:00,31.83,31.84,31.82,31.84,21100.0,19.1645,19.1705,19.1585,19.1705,21100.0
2010-10-08 14:40:00,31.84,31.84,31.82,31.84,33400.0,19.1705,19.1705,19.1585,19.1705,33400.0
2010-10-08 14:45:00,31.84,31.84,31.83,31.84,10000.0,19.1705,19.1705,19.1645,19.1705,10000.0
2010-10-08 14:50:00,31.84,31.84,31.83,31.84,38400.0,19.1705,19.1705,19.1645,19.1705,38400.0
2010-10-08 14:55:00,31.83,31.84,31.8,31.82,161200.0,19.1645,19.1705,19.1464,19.1585,161200.0
2010-10-08 15:00:00,31.82,31.85,31.82,31.85,20800.0,19.1585,19.1765,19.1585,19.1765,20800.0
2010-10-08 15:05:00,31.85,31.85,31.83,31.85,31800.0,19.1765,19.1765,19.1645,19.1765,31800.0
2010-10-08 15:10:00,31.85,31.86,31.85,31.86,19100.0,19.1765,19.1826,19.1765,19.1826,19100.0
2010-10-08 15:15:00,31.86,31.86,31.84,31.85,22400.0,19.1826,19.1826,19.1705,19.1765,22400.0
2010-10-08 15:20:00,31.85,31.85,31.83,31.83,53900.0,19.1765,19.1765,19.1645,19.1645,53900.0
2010-10-08 15:25:00,31.83,31.84,31.81,31.82,64100.0,19.1645,19.1705,19.1525,19.1585,64100.0
2010-10-08 15:30:00,31.82,31.86,31.82,31.86,92600.0,19.1585,19.1826,19.1585,19.1826,92600.0
2010-10-08 15:35:00,31.86,31.86,31.83,31.84,53700.0,19.1826,19.1826,19.1645,19.1705,53700.0
2010-10-08 15:40:00,31.84,31.88,31.84,31.86,80500.0,19.1705,19.1946,19.1705,19.1826,80500.0
2010-10-08 15:45:00,31.86,31.87,31.85,31.87,105800.0,19.1826,19.1886,19.1765,19.1886,105800.0
2010-10-08 15:50:00,31.87,31.88,31.86,31.87,97300.0,19.1886,19.1946,19.1826,19.1886,97300.0
2010-10-08 15:55:00,31.87,31.87,31.82,31.84,262100.0,19.1886,19.1886,19.1585,19.1705,262100.0
2010-10-11 09:30:00,31.9,31.9,31.81,31.82,72300.0,19.2066,19.2066,19.1525,19.1585,72300.0
2010-10-11 09:35:00,31.82,31.86,31.81,31.84,38000.0,19.1585,19.1826,19.1525,19.1705,38000.0
2010-10-11 09:40:00,31.83,31.87,31.83,31.84,19500.0,19.1645,19.1886,19.1645,19.1705,19500.0
2010-10-11 09:45:00,31.84,31.85,31.81,31.84,36900.0,19.1705,19.1765,19.1525,19.1705,36900.0
2010-10-11 09:50:00,31.83,31.84,31.81,31.84,100100.0,19.1645,19.1705,19.1525,19.1705,100100.0
2010-10-11 09:55:00,31.84,31.85,31.83,31.84,18300.0,19.1705,19.1765,19.1645,19.1705,18300.0
2010-10-11 10:00:00,31.83,31.89,31.83,31.88,62000.0,19.1645,19.2006,19.1645,19.1946,62000.0
2010-10-11 10:05:00,31.88,31.88,31.86,31.87,32300.0,19.1946,19.1946,19.1826,19.1886,32300.0
2010-10-11 10:10:00,31.87,31.87,31.85,31.86,22700.0,19.1886,19.1886,19.1765,19.1826,22700.0
2010-10-11 10:15:00,31.87,31.87,31.84,31.85,31200.0,19.1886,19.1886,19.1705,19.1765,31200.0
2010-10-11 10:20:00,31.85,31.87,31.85,31.86,12800.0,19.1765,19.1886,19.1765,19.1826,12800.0
2010-10-11 10:25:00,31.86,31.91,31.86,31.91,37000.0,19.1826,19.2127,19.1826,19.2127,37000.0
2010-10-11 10:30:00,31.91,31.92,31.88,31.9,65900.0,19.2127,19.2187,19.1946,19.2066,65900.0
2010-10-11 10:35:00,31.9,31.9,31.87,31.89,18900.0,19.2066,19.2066,19.1886,19.2006,18900.0
2010-10-11 10:40:00,31.89,31.91,31.89,31.89,33300.0,19.2006,19.2127,19.2006,19.2006,33300.0
2010-10-11 10:45:00,31.89,31.9,31.87,31.9,68600.0,19.2006,19.2066,19.1886,19.2066,68600.0
2010-10-11 10:50:00,31.89,31.91,31.89,31.9,19700.0,19.2006,19.2127,19.2006,19.2066,19700.0
2010-10-11 10:55:00,31.91,31.91,31.89,31.9,27200.0,19.2127,19.2127,19.2006,19.2066,27200.0
2010-10-11 11:00:00,31.9,31.93,31.9,31.92,25800.0,19.2066,19.2247,19.2066,19.2187,25800.0
2010-10-11 11:05:00,31.91,31.94,31.91,31.94,26500.0,19.2127,19.2307,19.2127,19.2307,26500.0
2010-10-11 11:10:00,31.93,31.95,31.93,31.95,49800.0,19.2247,19.2368,19.2247,19.2368,49800.0
2010-10-11 11:15:00,31.94,31.95,31.93,31.93,44500.0,19.2307,19.2368,19.2247,19.2247,44500.0
2010-10-11 11:20:00,31.93,31.95,31.93,31.95,26200.0,19.2247,19.2368,19.2247,19.2368,26200.0
2010-10-11 11:25:00,31.95,31.97,31.95,31.96,42200.0,19.2368,19.2488,19.2368,19.2428,42200.0
2010-10-11 11:30:00,31.97,31.97,31.95,31.95,42700.0,19.2488,19.2488,19.2368,19.2368,42700.0
2010-10-11 11:35:00,31.95,31.97,31.94,31.97,44900.0,19.2368,19.2488,19.2307,19.2488,44900.0
2010-10-11 11:40:00,31.97,31.97,31.96,31.96,13400.0,19.2488,19.2488,19.2428,19.2428,13400.0
2010-10-11 11:45:00,31.96,31.97,31.95,31.95,22000.0,19.2428,19.2488,19.2368,19.2368,22000.0
2010-10-11 11:50:00,31.96,31.96,31.95,31.96,19300.0,19.2428,19.2428,19.2368,19.2428,19300.0
2010-10-11 11:55:00,31.96,31.96,31.95,31.95,31200.0,19.2428,19.2428,19.2368,19.2368,31200.0
2010-10-11 12:00:00,31.95,31.96,31.94,31.95,14600.0,19.2368,19.2428,19.2307,19.2368,14600.0
2010-10-11 12:05:00,31.94,31.95,31.94,31.94,3400.0,19.2307,19.2368,19.2307,19.2307,3400.0
2010-10-11 12:10:00,31.95,31.95,31.94,31.94,50400.0,19.2368,19.2368,19.2307,19.2307,50400.0
2010-10-11 12:15:00,31.94,31.95,31.93,31.95,52900.0,19.2307,19.2368,19.2247,19.2368,52900.0
2010-10-11 12:20:00,31.94,31.95,31.92,31.94,116600.0,19.2307,19.2368,19.2187,19.2307,116600.0
2010-10-11 12:25:00,31.93,31.94,31.93,31.93,2700.0,19.2247,19.2307,19.2247,19.2247,2700.0
2010-10-11 12:30:00,31.94,31.94,31.92,31.93,62700.0,19.2307,19.2307,19.2187,19.2247,62700.0
2010-10-11 12:35:00,31.93,31.94,31.93,31.94,32500.0,19.2247,19.2307,19.2247,19.2307,32500.0
2010-10-11 12:40:00,31.94,31.94,31.93,31.93,4500.0,19.2307,19.2307,19.2247,19.2247,4500.0
2010-10-11 12:45:00,31.94,31.95,31.94,31.95,23000.0,19.2307,19.2368,19.2307,19.2368,23000.0
2010-10-11 12:50:00,31.94,31.94,31.93,31.93,53000.0,19.2307,19.2307,19.2247,19.2247,53000.0
2010-10-11 12:55:00,31.93,31.94,31.93,31.93,2100.0,19.2247,19.2307,19.2247,19.2247,2100.0
2010-10-11 13:00:00,31.94,31.94,31.93,31.93,10400.0,19.2307,19.2307,19.2247,19.2247,10400.0
2010-10-11 13:05:00,31.94,31.94,31.93,31.93,6600.0,19.2307,19.2307,19.2247,19.2247,6600.0
2010-10-11 13:10:00,31.94,31.94,31.93,31.93,15700.0,19.2307,19.2307,19.2247,19.2247,15700.0
2010-10-11 13:15:00,31.94,31.94,31.93,31.93,5000.0,19.2307,19.2307,19.2247,19.2247,5000.0
2010-10-11 13:20:00,31.94,31.94,31.93,31.93,4900.0,19.2307,19.2307,19.2247,19.2247,4900.0
2010-10-11 13:25:00,31.94,31.94,31.93,31.93,26300.0,19.2307,19.2307,19.2247,19.2247,26300.0
2010-10-11 13:30:00,31.94,31.94,31.92,31.92,55400.0,19.2307,19.2307,19.2187,19.2187,55400.0
2010-10-11 13:35:00,31.93,31.93,31.92,31.92,1800.0,19.2247,19.2247,19.2187,19.2187,1800.0
2010-10-11 13:40:00,31.93,31.93,31.92,31.92,3600.0,19.2247,19.2247,19.2187,19.2187,3600.0
2010-10-11 13:45:00,31.92,31.92,31.91,31.91,42300.0,19.2187,19.2187,19.2127,19.2127,42300.0
2010-10-11 13:50:00,31.92,31.92,31.91,31.91,7600.0,19.2187,19.2187,19.2127,19.2127,7600.0
2010-10-11 13:55:00,31.92,31.93,31.91,31.92,37400.0,19.2187,19.2247,19.2127,19.2187,37400.0
2010-10-11 14:00:00,31.93,31.93,31.92,31.93,53000.0,19.2247,19.2247,19.2187,19.2247,53000.0
2010-10-11 14:05:00,31.93,31.93,31.91,31.92,34900.0,19.2247,19.2247,19.2127,19.2187,34900.0
2010-10-11 14:10:00,31.91,31.92,31.91,31.91,10100.0,19.2127,19.2187,19.2127,19.2127,10100.0
2010-10-11 14:15:00,31.91,31.92,31.91,31.91,58300.0,19.2127,19.2187,19.2127,19.2127,58300.0
2010-10-11 14:20:00,31.92,31.93,31.91,31.92,27100.0,19.2187,19.2247,19.2127,19.2187,27100.0
2010-10-11 14:25:00,31.93,31.93,31.92,31.92,3200.0,19.2247,19.2247,19.2187,19.2187,3200.0
2010-10-11 14:30:00,31.93,31.93,31.91,31.91,45800.0,19.2247,19.2247,19.2127,19.2127,45800.0
2010-10-11 14:35:00,31.92,31.92,31.91,31.91,9000.0,19.2187,19.2187,19.2127,19.2127,9000.0
2010-10-11 14:40:00,31.92,31.92,31.91,31.91,18700.0,19.2187,19.2187,19.2127,19.2127,18700.0
2010-10-11 14:45:00,31.91,31.92,31.9,31.9,42300.0,19.2127,19.2187,19.2066,19.2066,42300.0
2010-10-11 14:50:00,31.9,31.91,31.9,31.9,96500.0,19.2066,19.2127,19.2066,19.2066,96500.0
2010-10-11 14:55:00,31.91,31.91,31.88,31.89,45800.0,19.2127,19.2127,19.1946,19.2006,45800.0
2010-10-11 15:00:00,31.89,31.9,31.89,31.89,22700.0,19.2006,19.2066,19.2006,19.2006,22700.0
2010-10-11 15:05:00,31.89,31.89,31.88,31.88,2900.0,19.2006,19.2006,19.1946,19.1946,2900.0
2010-10-11 15:10:00,31.88,31.89,31.86,31.87,59400.0,19.1946,19.2006,19.1826,19.1886,59400.0
2010-10-11 15:15:00,31.88,31.88,31.86,31.86,24300.0,19.1946,19.1946,19.1826,19.1826,24300.0
2010-10-11 15:20:00,31.86,31.86,31.84,31.84,39100.0,19.1826,19.1826,19.1705,19.1705,39100.0
2010-10-11 15:25:00,31.85,31.85,31.83,31.83,198800.0,19.1765,19.1765,19.1645,19.1645,198800.0
2010-10-11 15:30:00,31.83,31.84,31.81,31.81,39900.0,19.1645,19.1705,19.1525,19.1525,39900.0
2010-10-11 15:35:00,31.8,31.81,31.79,31.79,109200.0,19.1464,19.1525,19.1404,19.1404,109200.0
2010-10-11 15:40:00,31.79,31.79,31.76,31.78,54200.0,19.1404,19.1404,19.1224,19.1344,54200.0
2010-10-11 15:45:00,31.78,31.81,31.77,31.81,128400.0,19.1344,19.1525,19.1284,19.1525,128400.0
2010-10-11 15:50:00,31.81,31.84,31.8,31.84,82200.0,19.1525,19.1705,19.1464,19.1705,82200.0
2010-10-11 15:55:00,31.84,31.85,31.83,31.84,295800.0,19.1705,19.1765,19.1645,19.1705,295800.0
2010-10-12 09:30:00,31.94,31.94,31.74,31.75,71400.0,19.2307,19.2307,19.1103,19.1163,71400.0
2010-10-12 09:35:00,31.74,31.79,31.74,31.77,38000.0,19.1103,19.1404,19.1103,19.1284,38000.0
2010-10-12 09:40:00,31.77,31.8,31.75,31.78,21900.0,19.1284,19.1464,19.1163,19.1344,21900.0
2010-10-12 09:45:00,31.79,31.79,31.75,31.76,64300.0,19.1404,19.1404,19.1163,19.1224,64300.0
2010-10-12 09:50:00,31.75,31.77,31.74,31.75,78600.0,19.1163,19.1284,19.1103,19.1163,78600.0
2010-10-12 09:55:00,31.75,31.76,31.73,31.73,24800.0,19.1163,19.1224,19.1043,19.1043,24800.0
2010-10-12 10:00:00,31.73,31.75,31.68,31.68,101400.0,19.1043,19.1163,19.0742,19.0742,101400.0
2010-10-12 10:05:00,31.69,31.69,31.66,31.66,47500.0,19.0802,19.0802,19.0621,19.0621,47500.0
2010-10-12 10:10:00,31.66,31.67,31.64,31.67,33200.0,19.0621,19.0682,19.0501,19.0682,33200.0
2010-10-12 10:15:00,31.68,31.69,31.66,31.67,34000.0,19.0742,19.0802,19.0621,19.0682,34000.0
2010-10-12 10:20:00,31.67,31.67,31.65,31.66,33500.0,19.0682,19.0682,19.0561,19.0621,33500.0
2010-10-12 10:25:00,31.66,31.67,31.65,31.67,31300.0,19.0621,19.0682,19.0561,19.0682,31300.0
2010-10-12 10:30:00,31.67,31.7,31.67,31.69,19400.0,19.0682,19.0862,19.0682,19.0802,19400.0
2010-10-12 10:35:00,31.69,31.69,31.66,31.66,7800.0,19.0802,19.0802,19.0621,19.0621,7800.0
2010-10-12 10:40:00,31.67,31.71,31.66,31.7,66300.0,19.0682,19.0922,19.0621,19.0862,66300.0
2010-10-12 10:45:00,31.7,31.72,31.69,31.7,12800.0,19.0862,19.0983,19.0802,19.0862,12800.0
2010-10-12 10:50:00,31.7,31.71,31.68,31.69,33200.0,19.0862,19.0922,19.0742,19.0802,33200.0
2010-10-12 10:55:00,31.69,31.69,31.66,31.66,27200.0,19.0802,19.0802,19.0621,19.0621,27200.0
2010-10-12 11:00:00,31.67,31.68,31.66,31.66,26100.0,19.0682,19.0742,19.0621,19.0621,26100.0
2010-10-12 11:05:00,31.67,31.68,31.66,31.66,27400.0,19.0682,19.0742,19.0621,19.0621,27400.0
2010-10-12 11:10:00,31.66,31.67,31.66,31.66,19200.0,19.0621,19.0682,19.0621,19.0621,19200.0
2010-10-12 11:15:00,31.67,31.69,31.67,31.68,38300.0,19.0682,19.0802,19.0682,19.0742,38300.0
2010-10-12 11:20:00,31.69,31.69,31.68,31.69,38800.0,19.0802,19.0802,19.0742,19.0802,38800.0
2010-10-12 11:25:00,31.69,31.71,31.68,31.7,13900.0,19.0802,19.0922,19.0742,19.0862,13900.0
2010-10-12 11:30:00,31.7,31.71,31.7,31.7,24600.0,19.0862,19.0922,19.0862,19.0862,24600.0
2010-10-12 11:35:00,31.71,31.71,31.68,31.68,24800.0,19.0922,19.0922,19.0742,19.0742,24800.0
2010-10-12 11:40:00,31.69,31.69,31.68,31.68,8800.0,19.0802,19.0802,19.0742,19.0742,8800.0
2010-10-12 11:45:00,31.68,31.68,31.66,31.66,84300.0,19.0742,19.0742,19.0621,19.0621,84300.0
2010-10-12 11:50:00,31.66,31.66,31.65,31.65,22100.0,19.0621,19.0621,19.0561,19.0561,22100.0
2010-10-12 11:55:00,31.66,31.66,31.65,31.65,22500.0,19.0621,19.0621,19.0561,19.0561,22500.0
2010-10-12 12:00:00,31.65,31.7,31.65,31.67,184500.0,19.0561,19.0862,19.0561,19.0682,184500.0
2010-10-12 12:05:00,31.67,31.68,31.66,31.66,26700.0,19.0682,19.0742,19.0621,19.0621,26700.0
2010-10-12 12:10:00,31.67,31.67,31.65,31.66,17900.0,19.0682,19.0682,19.0561,19.0621,17900.0
2010-10-12 12:15:00,31.66,31.66,31.66,31.66,18500.0,19.0621,19.0621,19.0621,19.0621,18500.0
2010-10-12 12:20:00,31.67,31.68,31.65,31.65,22500.0,19.0682,19.0742,19.0561,19.0561,22500.0
2010-10-12 12:25:00,31.65,31.66,31.63,31.63,21400.0,19.0561,19.0621,19.0441,19.0441,21400.0
2010-10-12 12:30:00,31.64,31.64,31.61,31.61,12800.0,19.0501,19.0501,19.032,19.032,12800.0
2010-10-12 12:35:00,31.61,31.62,31.61,31.61,7200.0,19.032,19.0381,19.032,19.032,7200.0
2010-10-12 12:40:00,31.62,31.62,31.61,31.61,7600.0,19.0381,19.0381,19.032,19.032,7600.0
2010-10-12 12:45:00,31.62,31.62,31.61,31.61,33300.0,19.0381,19.0381,19.032,19.032,33300.0
2010-10-12 12:50:00,31.61,31.62,31.6,31.6,19200.0,19.032,19.0381,19.026,19.026,19200.0
2010-10-12 12:55:00,31.61,31.61,31.6,31.6,5200.0,19.032,19.032,19.026,19.026,5200.0
2010-10-12 13:00:00,31.61,31.62,31.6,31.61,19300.0,19.032,19.0381,19.026,19.032,19300.0
2010-10-12 13:05:00,31.62,31.62,31.61,31.61,27400.0,19.0381,19.0381,19.032,19.032,27400.0
2010-10-12 13:10:00,31.61,31.62,31.61,31.61,1500.0,19.032,19.0381,19.032,19.032,1500.0
2010-10-12 13:15:00,31.61,31.62,31.6,31.61,16100.0,19.032,19.0381,19.026,19.032,16100.0
2010-10-12 13:20:00,31.6,31.61,31.6,31.61,40700.0,19.026,19.032,19.026,19.032,40700.0
2010-10-12 13:25:00,31.61,31.61,31.6,31.6,25700.0,19.032,19.032,19.026,19.026,25700.0
2010-10-12 13:30:00,31.61,31.61,31.6,31.6,3300.0,19.032,19.032,19.026,19.026,3300.0
2010-10-12 13:35:00,31.6,31.61,31.6,31.6,9000.0,19.026,19.032,19.026,19.026,9000.0
2010-10-12 13:40:00,31.6,31.61,31.6,31.61,19500.0,19.026,19.032,19.026,19.032,19500.0
2010-10-12 13:45:00,31.61,31.62,31.61,31.61,11000.0,19.032,19.0381,19.032,19.032,11000.0
2010-10-12 13:50:00,31.61,31.62,31.61,31.62,5200.0,19.032,19.0381,19.032,19.0381,5200.0
2010-10-12 13:55:00,31.62,31.62,31.6,31.6,40400.0,19.0381,19.0381,19.026,19.026,40400.0
2010-10-12 14:00:00,31.6,31.65,31.58,31.65,137700.0,19.026,19.0561,19.014,19.0561,137700.0
2010-10-12 14:05:00,31.64,31.64,31.6,31.64,26200.0,19.0501,19.0501,19.026,19.0501,26200.0
2010-10-12 14:10:00,31.64,31.69,31.64,31.66,422800.0,19.0501,19.0802,19.0501,19.0621,422800.0
2010-10-12 14:15:00,31.66,31.69,31.66,31.68,34100.0,19.0621,19.0802,19.0621,19.0742,34100.0
2010-10-12 14:20:00,31.68,31.68,31.65,31.66,23900.0,19.0742,19.0742,19.0561,19.0621,23900.0
2010-10-12 14:25:00,31.65,31.66,31.65,31.65,20200.0,19.0561,19.0621,19.0561,19.0561,20200.0
2010-10-12 14:30:00,31.66,31.66,31.62,31.63,114800.0,19.0621,19.0621,19.0381,19.0441,114800.0
2010-10-12 14:35:00,31.64,31.64,31.63,31.63,25900.0,19.0501,19.0501,19.0441,19.0441,25900.0
2010-10-12 14:40:00,31.64,31.67,31.63,31.67,25300.0,19.0501,19.0682,19.0441,19.0682,25300.0
2010-10-12 14:45:00,31.67,31.7,31.67,31.67,53000.0,19.0682,19.0862,19.0682,19.0682,53000.0
2010-10-12 14:50:00,31.68,31.69,31.67,31.68,52400.0,19.0742,19.0802,19.0682,19.0742,52400.0
2010-10-12 14:55:00,31.69,31.69,31.67,31.68,20400.0,19.0802,19.0802,19.0682,19.0742,20400.0
2010-10-12 15:00:00,31.68,31.68,31.64,31.65,33000.0,19.0742,19.0742,19.0501,19.0561,33000.0
2010-10-12 15:05:00,31.66,31.67,31.64,31.66,30500.0,19.0621,19.0682,19.0501,19.0621,30500.0
2010-10-12 15:10:00,31.67,31.68,31.66,31.68,30100.0,19.0682,19.0742,19.0621,19.0742,30100.0
2010-10-12 15:15:00,31.68,31.7,31.67,31.68,50500.0,19.0742,19.0862,19.0682,19.0742,50500.0
2010-10-12 15:20:00,31.68,31.74,31.68,31.74,52400.0,19.0742,19.1103,19.0742,19.1103,52400.0
2010-10-12 15:25:00,31.74,31.79,31.74,31.78,83500.0,19.1103,19.1404,19.1103,19.1344,83500.0
2010-10-12 15:30:00,31.79,31.79,31.76,31.77,59500.0,19.1404,19.1404,19.1224,19.1284,59500.0
2010-10-12 15:35:00,31.76,31.77,31.73,31.73,86500.0,19.1224,19.1284,19.1043,19.1043,86500.0
2010-10-12 15:40:00,31.73,31.75,31.73,31.74,73200.0,19.1043,19.1163,19.1043,19.1103,73200.0
2010-10-12 15:45:00,31.74,31.78,31.74,31.78,57000.0,19.1103,19.1344,19.1103,19.1344,57000.0
2010-10-12 15:50:00,31.78,31.78,31.75,31.75,159600.0,19.1344,19.1344,19.1163,19.1163,159600.0
2010-10-12 15:55:00,31.76,31.76,31.72,31.72,381500.0,19.1224,19.1224,19.0983,19.0983,381500.0
2010-10-13 09:30:00,31.99,31.99,31.8,31.8,28700.0,19.2608,19.2608,19.1464,19.1464,28700.0
2010-10-13 09:35:00,31.81,31.81,31.75,31.78,14500.0,19.1525,19.1525,19.1163,19.1344,14500.0
2010-10-13 09:40:00,31.78,31.79,31.73,31.78,31100.0,19.1344,19.1404,19.1043,19.1344,31100.0
2010-10-13 09:45:00,31.78,31.83,31.77,31.83,26600.0,19.1344,19.1645,19.1284,19.1645,26600.0
2010-10-13 09:50:00,31.82,31.84,31.78,31.81,61900.0,19.1585,19.1705,19.1344,19.1525,61900.0
2010-10-13 09:55:00,31.81,31.84,31.81,31.81,17900.0,19.1525,19.1705,19.1525,19.1525,17900.0
2010-10-13 10:00:00,31.81,31.85,31.81,31.84,49100.0,19.1525,19.1765,19.1525,19.1705,49100.0
2010-10-13 10:05:00,31.83,31.84,31.8,31.8,69400.0,19.1645,19.1705,19.1464,19.1464,69400.0
2010-10-13 10:10:00,31.8,31.82,31.78,31.81,75100.0,19.1464,19.1585,19.1344,19.1525,75100.0
2010-10-13 10:15:00,31.81,31.83,31.75,31.76,19200.0,19.1525,19.1645,19.1163,19.1224,19200.0
2010-10-13 10:20:00,31.76,31.77,31.75,31.77,19800.0,19.1224,19.1284,19.1163,19.1284,19800.0
2010-10-13 10:25:00,31.77,31.81,31.77,31.8,55000.0,19.1284,19.1525,19.1284,19.1464,55000.0
2010-10-13 10:30:00,31.8,31.83,31.79,31.83,61800.0,19.1464,19.1645,19.1404,19.1645,61800.0
2010-10-13 10:35:00,31.83,31.85,31.83,31.85,33500.0,19.1645,19.1765,19.1645,19.1765,33500.0
2010-10-13 10:40:00,31.84,31.85,31.83,31.84,18200.0,19.1705,19.1765,19.1645,19.1705,18200.0
2010-10-13 10:45:00,31.84,31.85,31.83,31.84,33100.0,19.1705,19.1765,19.1645,19.1705,33100.0
2010-10-13 10:50:00,31.84,31.85,31.84,31.84,25100.0,19.1705,19.1765,19.1705,19.1705,25100.0
2010-10-13 10:55:00,31.84,31.86,31.82,31.85,63200.0,19.1705,19.1826,19.1585,19.1765,63200.0
2010-10-13 11:00:00,31.85,31.85,31.82,31.82,43900.0,19.1765,19.1765,19.1585,19.1585,43900.0
2010-10-13 11:05:00,31.83,31.87,31.82,31.85,68700.0,19.1645,19.1886,19.1585,19.1765,68700.0
2010-10-13 11:10:00,31.85,31.87,31.84,31.86,112300.0,19.1765,19.1886,19.1705,19.1826,112300.0
2010-10-13 11:15:00,31.85,31.86,31.84,31.85,23500.0,19.1765,19.1826,19.1705,19.1765,23500.0
2010-10-13 11:20:00,31.86,31.86,31.81,31.81,26500.0,19.1826,19.1826,19.1525,19.1525,26500.0
2010-10-13 11:25:00,31.81,31.81,31.79,31.8,70500.0,19.1525,19.1525,19.1404,19.1464,70500.0
2010-10-13 11:30:00,31.8,31.81,31.79,31.8,27700.0,19.1464,19.1525,19.1404,19.1464,27700.0
2010-10-13 11:35:00,31.8,31.8,31.78,31.78,26500.0,19.1464,19.1464,19.1344,19.1344,26500.0
2010-10-13 11:40:00,31.77,31.78,31.77,31.77,8500.0,19.1284,19.1344,19.1284,19.1284,8500.0
2010-10-13 11:45:00,31.76,31.81,31.76,31.81,45800.0,19.1224,19.1525,19.1224,19.1525,45800.0
2010-10-13 11:50:00,31.81,31.82,31.8,31.8,15500.0,19.1525,19.1585,19.1464,19.1464,15500.0
2010-10-13 11:55:00,31.8,31.81,31.8,31.81,8800.0,19.1464,19.1525,19.1464,19.1525,8800.0
2010-10-13 12:00:00,31.8,31.82,31.8,31.81,21800.0,19.1464,19.1585,19.1464,19.1525,21800.0
2010-10-13 12:05:00,31.82,31.83,31.82,31.82,29200.0,19.1585,19.1645,19.1585,19.1585,29200.0
2010-10-13 12:10:00,31.82,31.86,31.81,31.86,62800.0,19.1585,19.1826,19.1525,19.1826,62800.0
2010-10-13 12:15:00,31.86,31.86,31.84,31.84,22800.0,19.1826,19.1826,19.1705,19.1705,22800.0
2010-10-13 12:20:00,31.85,31.85,31.84,31.85,21100.0,19.1765,19.1765,19.1705,19.1765,21100.0
2010-10-13 12:25:00,31.84,31.86,31.84,31.85,21400.0,19.1705,19.1826,19.1705,19.1765,21400.0
2010-10-13 12:30:00,31.85,31.86,31.84,31.85,6900.0,19.1765,19.1826,19.1705,19.1765,6900.0
2010-10-13 12:35:00,31.86,31.87,31.85,31.86,19900.0,19.1826,19.1886,19.1765,19.1826,19900.0
2010-10-13 12:40:00,31.87,31.87,31.85,31.86,9000.0,19.1886,19.1886,19.1765,19.1826,9000.0
2010-10-13 12:45:00,31.86,31.86,31.84,31.86,55900.0,19.1826,19.1826,19.1705,19.1826,55900.0
2010-10-13 12:50:00,31.87,31.88,31.87,31.87,52600.0,19.1886,19.1946,19.1886,19.1886,52600.0
2010-10-13 12:55:00,31.87,31.87,31.86,31.86,56100.0,19.1886,19.1886,19.1826,19.1826,56100.0
2010-10-13 13:00:00,31.87,31.87,31.86,31.87,122000.0,19.1886,19.1886,19.1826,19.1886,122000.0
2010-10-13 13:05:00,31.87,31.88,31.86,31.86,47600.0,19.1886,19.1946,19.1826,19.1826,47600.0
2010-10-13 13:10:00,31.85,31.87,31.85,31.87,60000.0,19.1765,19.1886,19.1765,19.1886,60000.0
2010-10-13 13:15:00,31.87,31.87,31.85,31.86,111000.0,19.1886,19.1886,19.1765,19.1826,111000.0
2010-10-13 13:20:00,31.87,31.87,31.86,31.86,37300.0,19.1886,19.1886,19.1826,19.1826,37300.0
2010-10-13 13:25:00,31.86,31.87,31.85,31.85,35400.0,19.1826,19.1886,19.1765,19.1765,35400.0
2010-10-13 13:30:00,31.86,31.86,31.85,31.86,87600.0,19.1826,19.1826,19.1765,19.1826,87600.0
2010-10-13 13:35:00,31.86,31.88,31.86,31.87,20100.0,19.1826,19.1946,19.1826,19.1886,20100.0
2010-10-13 13:40:00,31.87,31.88,31.86,31.87,18400.0,19.1886,19.1946,19.1826,19.1886,18400.0
2010-10-13 13:45:00,31.87,31.88,31.86,31.87,43800.0,19.1886,19.1946,19.1826,19.1886,43800.0
2010-10-13 13:50:00,31.87,31.88,31.86,31.88,4500.0,19.1886,19.1946,19.1826,19.1946,4500.0
2010-10-13 13:55:00,31.88,31.88,31.85,31.85,5100.0,19.1946,19.1946,19.1765,19.1765,5100.0
2010-10-13 14:00:00,31.86,31.89,31.85,31.87,30500.0,19.1826,19.2006,19.1765,19.1886,30500.0
2010-10-13 14:05:00,31.87,31.88,31.87,31.87,10000.0,19.1886,19.1946,19.1886,19.1886,10000.0
2010-10-13 14:10:00,31.88,31.91,31.87,31.9,70100.0,19.1946,19.2127,19.1886,19.2066,70100.0
2010-10-13 14:15:00,31.9,31.9,31.88,31.9,19300.0,19.2066,19.2066,19.1946,19.2066,19300.0
2010-10-13 14:20:00,31.9,31.9,31.87,31.87,55100.0,19.2066,19.2066,19.1886,19.1886,55100.0
2010-10-13 14:25:00,31.87,31.88,31.85,31.86,40400.0,19.1886,19.1946,19.1765,19.1826,40400.0
2010-10-13 14:30:00,31.85,31.88,31.85,31.86,65400.0,19.1765,19.1946,19.1765,19.1826,65400.0
2010-10-13 14:35:00,31.87,31.88,31.86,31.87,15500.0,19.1886,19.1946,19.1826,19.1886,15500.0
2010-10-13 14:40:00,31.86,31.88,31.86,31.87,10100.0,19.1826,19.1946,19.1826,19.1886,10100.0
2010-10-13 14:45:00,31.86,31.87,31.85,31.86,13100.0,19.1826,19.1886,19.1765,19.1826,13100.0
2010-10-13 14:50:00,31.85,31.86,31.84,31.85,15800.0,19.1765,19.1826,19.1705,19.1765,15800.0
2010-10-13 14:55:00,31.85,31.86,31.84,31.85,23300.0,19.1765,19.1826,19.1705,19.1765,23300.0
2010-10-13 15:00:00,31.85,31.86,31.82,31.83,121800.0,19.1765,19.1826,19.1585,19.1645,121800.0
2010-10-13 15:05:00,31.82,31.84,31.81,31.83,39600.0,19.1585,19.1705,19.1525,19.1645,39600.0
2010-10-13 15:10:00,31.84,31.84,31.81,31.82,126700.0,19.1705,19.1705,19.1525,19.1585,126700.0
2010-10-13 15:15:00,31.82,31.84,31.82,31.83,21900.0,19.1585,19.1705,19.1585,19.1645,21900.0
2010-10-13 15:20:00,31.84,31.88,31.84,31.87,40500.0,19.1705,19.1946,19.1705,19.1886,40500.0
2010-10-13 15:25:00,31.87,31.87,31.82,31.82,64800.0,19.1886,19.1886,19.1585,19.1585,64800.0
2010-10-13 15:30:00,31.82,31.84,31.82,31.84,35700.0,19.1585,19.1705,19.1585,19.1705,35700.0
2010-10-13 15:35:00,31.84,31.87,31.83,31.84,61400.0,19.1705,19.1886,19.1645,19.1705,61400.0
2010-10-13 15:40:00,31.84,31.87,31.84,31.86,45700.0,19.1705,19.1886,19.1705,19.1826,45700.0
2010-10-13 15:45:00,31.86,31.86,31.83,31.84,76800.0,19.1826,19.1826,19.1645,19.1705,76800.0
2010-10-13 15:50:00,31.84,31.86,31.82,31.82,212400.0,19.1705,19.1826,19.1585,19.1585,212400.0
2010-10-13 15:55:00,31.83,31.85,31.81,31.83,538000.0,19.1645,19.1765,19.1525,19.1645,538000.0
2010-10-14 09:30:00,31.86,31.94,31.83,31.92,95900.0,19.1826,19.2307,19.1645,19.2187,95900.0
2010-10-14 09:35:00,31.92,31.97,31.86,31.87,125400.0,19.2187,19.2488,19.1826,19.1886,125400.0
2010-10-14 09:40:00,31.88,31.97,31.86,31.89,82200.0,19.1946,19.2488,19.1826,19.2006,82200.0
2010-10-14 09:45:00,31.88,31.92,31.87,31.9,88100.0,19.1946,19.2187,19.1886,19.2066,88100.0
2010-10-14 09:50:00,31.9,31.91,31.88,31.9,31300.0,19.2066,19.2127,19.1946,19.2066,31300.0
2010-10-14 09:55:00,31.89,31.9,31.81,31.81,47700.0,19.2006,19.2066,19.1525,19.1525,47700.0
2010-10-14 10:00:00,31.82,31.86,31.81,31.86,52300.0,19.1585,19.1826,19.1525,19.1826,52300.0
2010-10-14 10:05:00,31.85,31.89,31.85,31.86,56200.0,19.1765,19.2006,19.1765,19.1826,56200.0
2010-10-14 10:10:00,31.86,31.86,31.83,31.83,37400.0,19.1826,19.1826,19.1645,19.1645,37400.0
2010-10-14 10:15:00,31.82,31.88,31.82,31.87,39800.0,19.1585,19.1946,19.1585,19.1886,39800.0
2010-10-14 10:20:00,31.88,31.91,31.86,31.91,22600.0,19.1946,19.2127,19.1826,19.2127,22600.0
2010-10-14 10:25:00,31.9,31.91,31.89,31.9,22600.0,19.2066,19.2127,19.2006,19.2066,22600.0
2010-10-14 10:30:00,31.91,31.91,31.89,31.91,18700.0,19.2127,19.2127,19.2006,19.2127,18700.0
2010-10-14 10:35:00,31.91,31.92,31.89,31.9,28300.0,19.2127,19.2187,19.2006,19.2066,28300.0
2010-10-14 10:40:00,31.89,31.9,31.87,31.88,29200.0,19.2006,19.2066,19.1886,19.1946,29200.0
2010-10-14 10:45:00,31.88,31.92,31.88,31.9,38300.0,19.1946,19.2187,19.1946,19.2066,38300.0
2010-10-14 10:50:00,31.9,31.91,31.88,31.88,37600.0,19.2066,19.2127,19.1946,19.1946,37600.0
2010-10-14 10:55:00,31.87,31.9,31.87,31.9,23500.0,19.1886,19.2066,19.1886,19.2066,23500.0
2010-10-14 11:00:00,31.9,31.9,31.87,31.87,18300.0,19.2066,19.2066,19.1886,19.1886,18300.0
2010-10-14 11:05:00,31.88,31.88,31.86,31.87,20000.0,19.1946,19.1946,19.1826,19.1886,20000.0
2010-10-14 11:10:00,31.88,31.89,31.86,31.88,62900.0,19.1946,19.2006,19.1826,19.1946,62900.0
2010-10-14 11:15:00,31.88,31.88,31.86,31.88,25600.0,19.1946,19.1946,19.1826,19.1946,25600.0
2010-10-14 11:20:00,31.87,31.89,31.84,31.85,15400.0,19.1886,19.2006,19.1705,19.1765,15400.0
2010-10-14 11:25:00,31.85,31.87,31.84,31.86,23900.0,19.1765,19.1886,19.1705,19.1826,23900.0
2010-10-14 11:30:00,31.87,31.87,31.83,31.85,36700.0,19.1886,19.1886,19.1645,19.1765,36700.0
2010-10-14 11:35:00,31.84,31.85,31.84,31.84,28300.0,19.1705,19.1765,19.1705,19.1705,28300.0
2010-10-14 11:40:00,31.84,31.85,31.82,31.82,49800.0,19.1705,19.1765,19.1585,19.1585,49800.0
2010-10-14 11:45:00,31.82,31.83,31.79,31.79,82100.0,19.1585,19.1645,19.1404,19.1404,82100.0
2010-10-14 11:50:00,31.78,31.81,31.78,31.81,13900.0,19.1344,19.1525,19.1344,19.1525,13900.0
2010-10-14 11:55:00,31.82,31.82,31.8,31.81,31300.0,19.1585,19.1585,19.1464,19.1525,31300.0
2010-10-14 12:00:00,31.82,31.84,31.82,31.84,20600.0,19.1585,19.1705,19.1585,19.1705,20600.0
2010-10-14 12:05:00,31.84,31.85,31.84,31.85,23600.0,19.1705,19.1765,19.1705,19.1765,23600.0
2010-10-14 12:10:00,31.85,31.85,31.83,31.83,16400.0,19.1765,19.1765,19.1645,19.1645,16400.0
2010-10-14 12:15:00,31.83,31.84,31.81,31.82,28300.0,19.1645,19.1705,19.1525,19.1585,28300.0
2010-10-14 12:20:00,31.81,31.82,31.8,31.8,27200.0,19.1525,19.1585,19.1464,19.1464,27200.0
2010-10-14 12:25:00,31.8,31.81,31.79,31.8,45800.0,19.1464,19.1525,19.1404,19.1464,45800.0
2010-10-14 12:30:00,31.81,31.81,31.79,31.79,68500.0,19.1525,19.1525,19.1404,19.1404,68500.0
2010-10-14 12:35:00,31.79,31.81,31.79,31.81,31900.0,19.1404,19.1525,19.1404,19.1525,31900.0
2010-10-14 12:40:00,31.81,31.81,31.8,31.8,10400.0,19.1525,19.1525,19.1464,19.1464,10400.0
2010-10-14 12:45:00,31.81,31.81,31.79,31.79,12200.0,19.1525,19.1525,19.1404,19.1404,12200.0
2010-10-14 12:50:00,31.79,31.8,31.79,31.79,10700.0,19.1404,19.1464,19.1404,19.1404,10700.0
2010-10-14 12:55:00,31.79,31.8,31.79,31.8,35600.0,19.1404,19.1464,19.1404,19.1464,35600.0
2010-10-14 13:00:00,31.8,31.8,31.78,31.8,29100.0,19.1464,19.1464,19.1344,19.1464,29100.0
2010-10-14 13:05:00,31.8,31.8,31.75,31.78,109200.0,19.1464,19.1464,19.1163,19.1344,109200.0
2010-10-14 13:10:00,31.78,31.78,31.75,31.76,23000.0,19.1344,19.1344,19.1163,19.1224,23000.0
2010-10-14 13:15:00,31.76,31.76,31.74,31.75,48100.0,19.1224,19.1224,19.1103,19.1163,48100.0
2010-10-14 13:20:00,31.75,31.76,31.74,31.75,40200.0,19.1163,19.1224,19.1103,19.1163,40200.0
2010-10-14 13:25:00,31.75,31.76,31.75,31.75,12200.0,19.1163,19.1224,19.1163,19.1163,12200.0
2010-10-14 13:30:00,31.75,31.77,31.75,31.77,18600.0,19.1163,19.1284,19.1163,19.1284,18600.0
2010-10-14 13:35:00,31.77,31.78,31.76,31.78,16200.0,19.1284,19.1344,19.1224,19.1344,16200.0
2010-10-14 13:40:00,31.78,31.79,31.77,31.77,19500.0,19.1344,19.1404,19.1284,19.1284,19500.0
2010-10-14 13:45:00,31.76,31.78,31.76,31.78,16700.0,19.1224,19.1344,19.1224,19.1344,16700.0
2010-10-14 13:50:00,31.77,31.79,31.77,31.78,19000.0,19.1284,19.1404,19.1284,19.1344,19000.0
2010-10-14 13:55:00,31.78,31.81,31.78,31.8,63900.0,19.1344,19.1525,19.1344,19.1464,63900.0
2010-10-14 14:00:00,31.8,31.81,31.79,31.79,7300.0,19.1464,19.1525,19.1404,19.1404,7300.0
2010-10-14 14:05:00,31.79,31.8,31.77,31.78,11500.0,19.1404,19.1464,19.1284,19.1344,11500.0
2010-10-14 14:10:00,31.77,31.78,31.77,31.77,2700.0,19.1284,19.1344,19.1284,19.1284,2700.0
2010-10-14 14:15:00,31.77,31.77,31.75,31.76,15800.0,19.1284,19.1284,19.1163,19.1224,15800.0
2010-10-14 14:20:00,31.76,31.77,31.75,31.75,36700.0,19.1224,19.1284,19.1163,19.1163,36700.0
2010-10-14 14:25:00,31.75,31.76,31.73,31.74,61200.0,19.1163,19.1224,19.1043,19.1103,61200.0
2010-10-14 14:30:00,31.73,31.74,31.71,31.71,77200.0,19.1043,19.1103,19.0922,19.0922,77200.0
2010-10-14 14:35:00,31.71,31.74,31.7,31.73,74900.0,19.0922,19.1103,19.0862,19.1043,74900.0
2010-10-14 14:40:00,31.73,31.74,31.7,31.7,39400.0,19.1043,19.1103,19.0862,19.0862,39400.0
2010-10-14 14:45:00,31.7,31.71,31.69,31.7,53600.0,19.0862,19.0922,19.0802,19.0862,53600.0
2010-10-14 14:50:00,31.71,31.72,31.7,31.72,27500.0,19.0922,19.0983,19.0862,19.0983,27500.0
2010-10-14 14:55:00,31.72,31.72,31.67,31.69,75300.0,19.0983,19.0983,19.0682,19.0802,75300.0
2010-10-14 15:00:00,31.69,31.69,31.66,31.68,58300.0,19.0802,19.0802,19.0621,19.0742,58300.0
2010-10-14 15:05:00,31.69,31.72,31.68,31.71,33600.0,19.0802,19.0983,19.0742,19.0922,33600.0
2010-10-14 15:10:00,31.72,31.73,31.71,31.72,42400.0,19.0983,19.1043,19.0922,19.0983,42400.0
2010-10-14 15:15:00,31.72,31.73,31.71,31.71,93700.0,19.0983,19.1043,19.0922,19.0922,93700.0
2010-10-14 15:20:00,31.71,31.76,31.71,31.75,69300.0,19.0922,19.1224,19.0922,19.1163,69300.0
2010-10-14 15:25:00,31.75,31.76,31.72,31.72,58800.0,19.1163,19.1224,19.0983,19.0983,58800.0
2010-10-14 15:30:00,31.71,31.73,31.7,31.71,76400.0,19.0922,19.1043,19.0862,19.0922,76400.0
2010-10-14 15:35:00,31.71,31.75,31.71,31.73,151100.0,19.0922,19.1163,19.0922,19.1043,151100.0
2010-10-14 15:40:00,31.72,31.74,31.72,31.72,100000.0,19.0983,19.1103,19.0983,19.0983,100000.0
2010-10-14 15:45:00,31.72,31.75,31.72,31.74,56900.0,19.0983,19.1163,19.0983,19.1103,56900.0
2010-10-14 15:50:00,31.74,31.77,31.74,31.76,115700.0,19.1103,19.1284,19.1103,19.1224,115700.0
2010-10-14 15:55:00,31.76,31.8,31.76,31.8,569200.0,19.1224,19.1464,19.1224,19.1464,569200.0
2010-10-15 09:30:00,31.99,31.99,31.9,31.96,97000.0,19.2608,19.2608,19.2066,19.2428,97000.0
2010-10-15 09:35:00,31.97,31.99,31.95,31.97,43800.0,19.2488,19.2608,19.2368,19.2488,43800.0
2010-10-15 09:40:00,31.97,32.0,31.95,31.96,101100.0,19.2488,19.2669,19.2368,19.2428,101100.0
2010-10-15 09:45:00,31.95,31.99,31.92,31.92,60700.0,19.2368,19.2608,19.2187,19.2187,60700.0
2010-10-15 09:50:00,31.92,31.94,31.91,31.92,40600.0,19.2187,19.2307,19.2127,19.2187,40600.0
2010-10-15 09:55:00,31.91,31.97,31.89,31.89,66600.0,19.2127,19.2488,19.2006,19.2006,66600.0
2010-10-15 10:00:00,31.89,31.96,31.87,31.89,127700.0,19.2006,19.2428,19.1886,19.2006,127700.0
2010-10-15 10:05:00,31.89,31.9,31.87,31.88,51700.0,19.2006,19.2066,19.1886,19.1946,51700.0
2010-10-15 10:10:00,31.89,31.9,31.85,31.87,54600.0,19.2006,19.2066,19.1765,19.1886,54600.0
2010-10-15 10:15:00,31.87,31.89,31.8,31.81,149900.0,19.1886,19.2006,19.1464,19.1525,149900.0
2010-10-15 10:20:00,31.81,31.82,31.73,31.79,183400.0,19.1525,19.1585,19.1043,19.1404,183400.0
2010-10-15 10:25:00,31.8,31.86,31.73,31.82,99000.0,19.1464,19.1826,19.1043,19.1585,99000.0
2010-10-15 10:30:00,31.81,31.9,31.78,31.9,70900.0,19.1525,19.2066,19.1344,19.2066,70900.0
2010-10-15 10:35:00,31.89,31.9,31.84,31.86,49100.0,19.2006,19.2066,19.1705,19.1826,49100.0
2010-10-15 10:40:00,31.86,31.9,31.86,31.87,229000.0,19.1826,19.2066,19.1826,19.1886,229000.0
2010-10-15 10:45:00,31.87,31.88,31.83,31.86,244900.0,19.1886,19.1946,19.1645,19.1826,244900.0
2010-10-15 10:50:00,31.86,31.87,31.83,31.87,46100.0,19.1826,19.1886,19.1645,19.1886,46100.0
2010-10-15 10:55:00,31.88,31.91,31.85,31.86,47200.0,19.1946,19.2127,19.1765,19.1826,47200.0
2010-10-15 11:00:00,31.86,31.89,31.85,31.86,23800.0,19.1826,19.2006,19.1765,19.1826,23800.0
2010-10-15 11:05:00,31.85,31.9,31.84,31.9,19500.0,19.1765,19.2066,19.1705,19.2066,19500.0
2010-10-15 11:10:00,31.91,31.91,31.82,31.83,51000.0,19.2127,19.2127,19.1585,19.1645,51000.0
2010-10-15 11:15:00,31.83,31.83,31.81,31.81,70300.0,19.1645,19.1645,19.1525,19.1525,70300.0
2010-10-15 11:20:00,31.81,31.87,31.8,31.84,52900.0,19.1525,19.1886,19.1464,19.1705,52900.0
2010-10-15 11:25:00,31.84,31.87,31.83,31.87,30900.0,19.1705,19.1886,19.1645,19.1886,30900.0
2010-10-15 11:30:00,31.87,31.89,31.85,31.88,87200.0,19.1886,19.2006,19.1765,19.1946,87200.0
2010-10-15 11:35:00,31.88,31.9,31.86,31.87,53300.0,19.1946,19.2066,19.1826,19.1886,53300.0
2010-10-15 11:40:00,31.86,31.87,31.84,31.85,74000.0,19.1826,19.1886,19.1705,19.1765,74000.0
2010-10-15 11:45:00,31.85,31.85,31.82,31.82,34200.0,19.1765,19.1765,19.1585,19.1585,34200.0
2010-10-15 11:50:00,31.82,31.82,31.78,31.78,38200.0,19.1585,19.1585,19.1344,19.1344,38200.0
2010-10-15 11:55:00,31.79,31.79,31.75,31.76,114900.0,19.1404,19.1404,19.1163,19.1224,114900.0
2010-10-15 12:00:00,31.75,31.77,31.74,31.76,101800.0,19.1163,19.1284,19.1103,19.1224,101800.0
2010-10-15 12:05:00,31.77,31.77,31.74,31.75,44300.0,19.1284,19.1284,19.1103,19.1163,44300.0
2010-10-15 12:10:00,31.74,31.76,31.74,31.75,11000.0,19.1103,19.1224,19.1103,19.1163,11000.0
2010-10-15 12:15:00,31.76,31.81,31.75,31.81,38000.0,19.1224,19.1525,19.1163,19.1525,38000.0
2010-10-15 12:20:00,31.82,31.88,31.82,31.87,60500.0,19.1585,19.1946,19.1585,19.1886,60500.0
2010-10-15 12:25:00,31.88,31.9,31.88,31.89,33900.0,19.1946,19.2066,19.1946,19.2006,33900.0
2010-10-15 12:30:00,31.89,31.93,31.89,31.93,83700.0,19.2006,19.2247,19.2006,19.2247,83700.0
2010-10-15 12:35:00,31.92,31.92,31.9,31.91,16400.0,19.2187,19.2187,19.2066,19.2127,16400.0
2010-10-15 12:40:00,31.92,31.94,31.92,31.93,163600.0,19.2187,19.2307,19.2187,19.2247,163600.0
2010-10-15 12:45:00,31.94,31.94,31.92,31.92,32000.0,19.2307,19.2307,19.2187,19.2187,32000.0
2010-10-15 12:50:00,31.93,31.93,31.9,31.91,20300.0,19.2247,19.2247,19.2066,19.2127,20300.0
2010-10-15 12:55:00,31.9,31.91,31.89,31.89,25700.0,19.2066,19.2127,19.2006,19.2006,25700.0
2010-10-15 13:00:00,31.9,31.93,31.9,31.92,17800.0,19.2066,19.2247,19.2066,19.2187,17800.0
2010-10-15 13:05:00,31.93,31.93,31.92,31.92,4100.0,19.2247,19.2247,19.2187,19.2187,4100.0
2010-10-15 13:10:00,31.92,31.93,31.89,31.89,8600.0,19.2187,19.2247,19.2006,19.2006,8600.0
2010-10-15 13:15:00,31.88,31.89,31.87,31.87,2700.0,19.1946,19.2006,19.1886,19.1886,2700.0
2010-10-15 13:20:00,31.88,31.89,31.86,31.87,17000.0,19.1946,19.2006,19.1826,19.1886,17000.0
2010-10-15 13:25:00,31.87,31.9,31.87,31.9,10700.0,19.1886,19.2066,19.1886,19.2066,10700.0
2010-10-15 13:30:00,31.9,31.92,31.9,31.92,189900.0,19.2066,19.2187,19.2066,19.2187,189900.0
2010-10-15 13:35:00,31.93,31.93,31.91,31.91,15600.0,19.2247,19.2247,19.2127,19.2127,15600.0
2010-10-15 13:40:00,31.91,31.92,31.84,31.85,120600.0,19.2127,19.2187,19.1705,19.1765,120600.0
2010-10-15 13:45:00,31.84,31.85,31.8,31.85,59800.0,19.1705,19.1765,19.1464,19.1765,59800.0
2010-10-15 13:50:00,31.85,31.89,31.84,31.85,69200.0,19.1765,19.2006,19.1705,19.1765,69200.0
2010-10-15 13:55:00,31.85,31.85,31.81,31.81,43800.0,19.1765,19.1765,19.1525,19.1525,43800.0
2010-10-15 14:00:00,31.81,31.82,31.78,31.8,45500.0,19.1525,19.1585,19.1344,19.1464,45500.0
2010-10-15 14:05:00,31.81,31.87,31.81,31.83,38000.0,19.1525,19.1886,19.1525,19.1645,38000.0
2010-10-15 14:10:00,31.84,31.9,31.83,31.9,65700.0,19.1705,19.2066,19.1645,19.2066,65700.0
2010-10-15 14:15:00,31.9,31.9,31.88,31.89,27300.0,19.2066,19.2066,19.1946,19.2006,27300.0
2010-10-15 14:20:00,31.89,31.9,31.86,31.87,22900.0,19.2006,19.2066,19.1826,19.1886,22900.0
2010-10-15 14:25:00,31.87,31.92,31.87,31.92,51100.0,19.1886,19.2187,19.1886,19.2187,51100.0
2010-10-15 14:30:00,31.92,31.93,31.91,31.93,38900.0,19.2187,19.2247,19.2127,19.2247,38900.0
2010-10-15 14:35:00,31.93,31.94,31.92,31.94,77800.0,19.2247,19.2307,19.2187,19.2307,77800.0
2010-10-15 14:40:00,31.94,31.94,31.88,31.88,66200.0,19.2307,19.2307,19.1946,19.1946,66200.0
2010-10-15 14:45:00,31.88,31.89,31.88,31.89,12000.0,19.1946,19.2006,19.1946,19.2006,12000.0
2010-10-15 14:50:00,31.89,31.91,31.88,31.9,35000.0,19.2006,19.2127,19.1946,19.2066,35000.0
2010-10-15 14:55:00,31.89,31.91,31.87,31.91,90100.0,19.2006,19.2127,19.1886,19.2127,90100.0
2010-10-15 15:00:00,31.9,31.91,31.86,31.86,57400.0,19.2066,19.2127,19.1826,19.1826,57400.0
2010-10-15 15:05:00,31.87,31.89,31.86,31.88,23900.0,19.1886,19.2006,19.1826,19.1946,23900.0
2010-10-15 15:10:00,31.88,31.89,31.86,31.89,15300.0,19.1946,19.2006,19.1826,19.2006,15300.0
2010-10-15 15:15:00,31.88,31.92,31.87,31.89,141100.0,19.1946,19.2187,19.1886,19.2006,141100.0
2010-10-15 15:20:00,31.88,31.89,31.88,31.88,20200.0,19.1946,19.2006,19.1946,19.1946,20200.0
2010-10-15 15:25:00,31.88,31.91,31.88,31.88,24500.0,19.1946,19.2127,19.1946,19.1946,24500.0
2010-10-15 15:30:00,31.88,31.9,31.86,31.86,101100.0,19.1946,19.2066,19.1826,19.1826,101100.0
2010-10-15 15:35:00,31.86,31.9,31.85,31.89,41400.0,19.1826,19.2066,19.1765,19.2006,41400.0
2010-10-15 15:40:00,31.9,31.91,31.88,31.89,50000.0,19.2066,19.2127,19.1946,19.2006,50000.0
2010-10-15 15:45:00,31.89,31.92,31.88,31.92,81300.0,19.2006,19.2187,19.1946,19.2187,81300.0
2010-10-15 15:50:00,31.92,31.93,31.89,31.91,160500.0,19.2187,19.2247,19.2006,19.2127,160500.0
2010-10-15 15:55:00,31.92,31.92,31.87,31.89,627800.0,19.2187,19.2187,19.1886,19.2006,627800.0
2010-10-18 09:30:00,31.97,32.0,31.9,31.95,43200.0,19.2488,19.2669,19.2066,19.2368,43200.0
2010-10-18 09:35:00,31.94,31.95,31.91,31.92,52100.0,19.2307,19.2368,19.2127,19.2187,52100.0
2010-10-18 09:40:00,31.92,31.97,31.91,31.95,56600.0,19.2187,19.2488,19.2127,19.2368,56600.0
2010-10-18 09:45:00,31.95,32.01,31.94,32.01,42800.0,19.2368,19.2729,19.2307,19.2729,42800.0
2010-10-18 09:50:00,32.0,32.05,32.0,32.05,51300.0,19.2669,19.297,19.2669,19.297,51300.0
2010-10-18 09:55:00,32.05,32.06,32.04,32.05,25000.0,19.297,19.303,19.2909,19.297,25000.0
2010-10-18 10:00:00,32.05,32.07,32.03,32.03,47700.0,19.297,19.309,19.2849,19.2849,47700.0
2010-10-18 10:05:00,32.03,32.09,32.03,32.09,51400.0,19.2849,19.321,19.2849,19.321,51400.0
2010-10-18 10:10:00,32.09,32.14,32.09,32.14,64900.0,19.321,19.3511,19.321,19.3511,64900.0
2010-10-18 10:15:00,32.13,32.14,32.11,32.12,22100.0,19.3451,19.3511,19.3331,19.3391,22100.0
2010-10-18 10:20:00,32.12,32.14,32.12,32.14,11400.0,19.3391,19.3511,19.3391,19.3511,11400.0
2010-10-18 10:25:00,32.13,32.15,32.13,32.15,32100.0,19.3451,19.3572,19.3451,19.3572,32100.0
2010-10-18 10:30:00,32.15,32.15,32.13,32.14,20000.0,19.3572,19.3572,19.3451,19.3511,20000.0
2010-10-18 10:35:00,32.13,32.15,32.13,32.15,23900.0,19.3451,19.3572,19.3451,19.3572,23900.0
2010-10-18 10:40:00,32.15,32.15,32.1,32.12,26400.0,19.3572,19.3572,19.3271,19.3391,26400.0
2010-10-18 10:45:00,32.12,32.13,32.1,32.13,29200.0,19.3391,19.3451,19.3271,19.3451,29200.0
2010-10-18 10:50:00,32.13,32.13,32.12,32.12,29600.0,19.3451,19.3451,19.3391,19.3391,29600.0
2010-10-18 10:55:00,32.11,32.15,32.11,32.14,54100.0,19.3331,19.3572,19.3331,19.3511,54100.0
2010-10-18 11:00:00,32.13,32.13,32.07,32.07,17900.0,19.3451,19.3451,19.309,19.309,17900.0
2010-10-18 11:05:00,32.08,32.08,32.04,32.06,100600.0,19.315,19.315,19.2909,19.303,100600.0
2010-10-18 11:10:00,32.06,32.06,32.03,32.06,39800.0,19.303,19.303,19.2849,19.303,39800.0
2010-10-18 11:15:00,32.06,32.07,32.05,32.05,14900.0,19.303,19.309,19.297,19.297,14900.0
2010-10-18 11:20:00,32.06,32.08,32.05,32.08,51800.0,19.303,19.315,19.297,19.315,51800.0
2010-10-18 11:25:00,32.08,32.1,32.07,32.1,80000.0,19.315,19.3271,19.309,19.3271,80000.0
2010-10-18 11:30:00,32.1,32.1,32.09,32.09,37200.0,19.3271,19.3271,19.321,19.321,37200.0
2010-10-18 11:35:00,32.1,32.1,32.06,32.07,62700.0,19.3271,19.3271,19.303,19.309,62700.0
2010-10-18 11:40:00,32.08,32.08,32.07,32.08,15100.0,19.315,19.315,19.309,19.315,15100.0
2010-10-18 11:45:00,32.08,32.08,32.06,32.06,9000.0,19.315,19.315,19.303,19.303,9000.0
2010-10-18 11:50:00,32.07,32.09,32.06,32.06,28600.0,19.309,19.321,19.303,19.303,28600.0
2010-10-18 11:55:00,32.07,32.07,32.05,32.07,94200.0,19.309,19.309,19.297,19.309,94200.0
2010-10-18 12:00:00,32.08,32.09,32.07,32.08,83200.0,19.315,19.321,19.309,19.315,83200.0
2010-10-18 12:05:00,32.08,32.1,32.08,32.09,30600.0,19.315,19.3271,19.315,19.321,30600.0
2010-10-18 12:10:00,32.09,32.11,32.09,32.11,34400.0,19.321,19.3331,19.321,19.3331,34400.0
2010-10-18 12:15:00,32.11,32.11,32.1,32.11,12700.0,19.3331,19.3331,19.3271,19.3331,12700.0
2010-10-18 12:20:00,32.11,32.12,32.11,32.12,11100.0,19.3331,19.3391,19.3331,19.3391,11100.0
2010-10-18 12:25:00,32.11,32.12,32.11,32.12,22900.0,19.3331,19.3391,19.3331,19.3391,22900.0
2010-10-18 12:30:00,32.12,32.12,32.11,32.12,13100.0,19.3391,19.3391,19.3331,19.3391,13100.0
2010-10-18 12:35:00,32.11,32.13,32.11,32.13,7200.0,19.3331,19.3451,19.3331,19.3451,7200.0
2010-10-18 12:40:00,32.13,32.13,32.12,32.13,12800.0,19.3451,19.3451,19.3391,19.3451,12800.0
2010-10-18 12:45:00,32.13,32.14,32.13,32.14,6500.0,19.3451,19.3511,19.3451,19.3511,6500.0
2010-10-18 12:50:00,32.14,32.14,32.12,32.12,22400.0,19.3511,19.3511,19.3391,19.3391,22400.0
2010-10-18 12:55:00,32.12,32.12,32.11,32.12,9500.0,19.3391,19.3391,19.3331,19.3391,9500.0
2010-10-18 13:00:00,32.11,32.12,32.11,32.11,5600.0,19.3331,19.3391,19.3331,19.3331,5600.0
2010-10-18 13:05:00,32.11,32.12,32.1,32.12,45600.0,19.3331,19.3391,19.3271,19.3391,45600.0
2010-10-18 13:10:00,32.11,32.12,32.11,32.12,26300.0,19.3331,19.3391,19.3331,19.3391,26300.0
2010-10-18 13:15:00,32.12,32.14,32.12,32.13,6000.0,19.3391,19.3511,19.3391,19.3451,6000.0
2010-10-18 13:20:00,32.14,32.14,32.12,32.13,13800.0,19.3511,19.3511,19.3391,19.3451,13800.0
2010-10-18 13:25:00,32.13,32.13,32.12,32.12,25700.0,19.3451,19.3451,19.3391,19.3391,25700.0
2010-10-18 13:30:00,32.12,32.12,32.11,32.12,18500.0,19.3391,19.3391,19.3331,19.3391,18500.0
2010-10-18 13:35:00,32.12,32.13,32.11,32.13,11500.0,19.3391,19.3451,19.3331,19.3451,11500.0
2010-10-18 13:40:00,32.13,32.13,32.11,32.11,11000.0,19.3451,19.3451,19.3331,19.3331,11000.0
2010-10-18 13:45:00,32.12,32.12,32.1,32.11,19000.0,19.3391,19.3391,19.3271,19.3331,19000.0
2010-10-18 13:50:00,32.11,32.12,32.1,32.1,34100.0,19.3331,19.3391,19.3271,19.3271,34100.0
2010-10-18 13:55:00,32.1,32.1,32.09,32.09,25200.0,19.3271,19.3271,19.321,19.321,25200.0
2010-10-18 14:00:00,32.1,32.11,32.09,32.1,28100.0,19.3271,19.3331,19.321,19.3271,28100.0
2010-10-18 14:05:00,32.1,32.1,32.09,32.1,8900.0,19.3271,19.3271,19.321,19.3271,8900.0
2010-10-18 14:10:00,32.11,32.11,32.1,32.11,8600.0,19.3331,19.3331,19.3271,19.3331,8600.0
2010-10-18 14:15:00,32.11,32.13,32.1,32.12,19500.0,19.3331,19.3451,19.3271,19.3391,19500.0
2010-10-18 14:20:00,32.13,32.14,32.12,32.13,14600.0,19.3451,19.3511,19.3391,19.3451,14600.0
2010-10-18 14:25:00,32.12,32.15,32.12,32.15,10600.0,19.3391,19.3572,19.3391,19.3572,10600.0
2010-10-18 14:30:00,32.15,32.15,32.13,32.14,12900.0,19.3572,19.3572,19.3451,19.3511,12900.0
2010-10-18 14:35:00,32.13,32.14,32.12,32.12,19800.0,19.3451,19.3511,19.3391,19.3391,19800.0
2010-10-18 14:40:00,32.12,32.15,32.12,32.14,135300.0,19.3391,19.3572,19.3391,19.3511,135300.0
2010-10-18 14:45:00,32.14,32.15,32.13,32.15,35900.0,19.3511,19.3572,19.3451,19.3572,35900.0
2010-10-18 14:50:00,32.15,32.15,32.14,32.14,45900.0,19.3572,19.3572,19.3511,19.3511,45900.0
2010-10-18 14:55:00,32.14,32.15,32.13,32.15,23800.0,19.3511,19.3572,19.3451,19.3572,23800.0
2010-10-18 15:00:00,32.14,32.17,32.14,32.17,139900.0,19.3511,19.3692,19.3511,19.3692,139900.0
2010-10-18 15:05:00,32.16,32.21,32.16,32.21,35100.0,19.3632,19.3933,19.3632,19.3933,35100.0
2010-10-18 15:10:00,32.21,32.21,32.19,32.21,28800.0,19.3933,19.3933,19.3813,19.3933,28800.0
2010-10-18 15:15:00,32.2,32.21,32.18,32.19,95200.0,19.3873,19.3933,19.3752,19.3813,95200.0
2010-10-18 15:20:00,32.18,32.18,32.16,32.17,19200.0,19.3752,19.3752,19.3632,19.3692,19200.0
2010-10-18 15:25:00,32.16,32.18,32.16,32.17,57700.0,19.3632,19.3752,19.3632,19.3692,57700.0
2010-10-18 15:30:00,32.17,32.19,32.17,32.19,23400.0,19.3692,19.3813,19.3692,19.3813,23400.0
2010-10-18 15:35:00,32.18,32.21,32.18,32.19,101700.0,19.3752,19.3933,19.3752,19.3813,101700.0
2010-10-18 15:40:00,32.19,32.2,32.19,32.2,48200.0,19.3813,19.3873,19.3813,19.3873,48200.0
2010-10-18 15:45:00,32.19,32.19,32.17,32.18,113500.0,19.3813,19.3813,19.3692,19.3752,113500.0
2010-10-18 15:50:00,32.18,32.19,32.17,32.19,110000.0,19.3752,19.3813,19.3692,19.3813,110000.0
2010-10-18 15:55:00,32.18,32.19,32.15,32.15,697500.0,19.3752,19.3813,19.3572,19.3572,697500.0
2010-10-19 09:30:00,31.98,32.04,31.93,32.01,157400.0,19.2548,19.2909,19.2247,19.2729,157400.0
2010-10-19 09:35:00,32.02,32.07,31.96,31.96,471700.0,19.2789,19.309,19.2428,19.2428,471700.0
2010-10-19 09:40:00,31.96,32.12,31.92,32.09,444300.0,19.2428,19.3391,19.2187,19.321,444300.0
2010-10-19 09:45:00,32.1,32.12,32.06,32.1,220900.0,19.3271,19.3391,19.303,19.3271,220900.0
2010-10-19 09:50:00,32.1,32.15,32.09,32.1,299100.0,19.3271,19.3572,19.321,19.3271,299100.0
2010-10-19 09:55:00,32.1,32.13,32.1,32.13,444700.0,19.3271,19.3451,19.3271,19.3451,444700.0
2010-10-19 10:00:00,32.13,32.16,32.13,32.14,166000.0,19.3451,19.3632,19.3451,19.3511,166000.0
2010-10-19 10:05:00,32.15,32.15,32.09,32.12,140400.0,19.3572,19.3572,19.321,19.3391,140400.0
2010-10-19 10:10:00,32.12,32.16,32.11,32.15,53300.0,19.3391,19.3632,19.3331,19.3572,53300.0
2010-10-19 10:15:00,32.14,32.17,32.14,32.16,60800.0,19.3511,19.3692,19.3511,19.3632,60800.0
2010-10-19 10:20:00,32.16,32.17,32.14,32.14,27000.0,19.3632,19.3692,19.3511,19.3511,27000.0
2010-10-19 10:25:00,32.15,32.15,32.13,32.15,11600.0,19.3572,19.3572,19.3451,19.3572,11600.0
2010-10-19 10:30:00,32.15,32.19,32.12,32.12,44900.0,19.3572,19.3813,19.3391,19.3391,44900.0
2010-10-19 10:35:00,32.13,32.17,32.12,32.13,41300.0,19.3451,19.3692,19.3391,19.3451,41300.0
2010-10-19 10:40:00,32.13,32.13,32.1,32.11,50200.0,19.3451,19.3451,19.3271,19.3331,50200.0
2010-10-19 10:45:00,32.11,32.14,32.1,32.13,42300.0,19.3331,19.3511,19.3271,19.3451,42300.0
2010-10-19 10:50:00,32.12,32.13,32.07,32.08,156000.0,19.3391,19.3451,19.309,19.315,156000.0
2010-10-19 10:55:00,32.07,32.12,32.05,32.05,23000.0,19.309,19.3391,19.297,19.297,23000.0
2010-10-19 11:00:00,32.05,32.07,32.04,32.06,39000.0,19.297,19.309,19.2909,19.303,39000.0
2010-10-19 11:05:00,32.07,32.07,32.04,32.07,24900.0,19.309,19.309,19.2909,19.309,24900.0
2010-10-19 11:10:00,32.07,32.08,32.06,32.06,32800.0,19.309,19.315,19.303,19.303,32800.0
2010-10-19 11:15:00,32.06,32.1,32.06,32.09,90900.0,19.303,19.3271,19.303,19.321,90900.0
2010-10-19 11:20:00,32.08,32.08,32.04,32.07,39100.0,19.315,19.315,19.2909,19.309,39100.0
2010-10-19 11:25:00,32.08,32.12,32.07,32.11,168900.0,19.315,19.3391,19.309,19.3331,168900.0
2010-10-19 11:30:00,32.12,32.16,32.11,32.14,70200.0,19.3391,19.3632,19.3331,19.3511,70200.0
2010-10-19 11:35:00,32.13,32.16,32.13,32.14,17000.0,19.3451,19.3632,19.3451,19.3511,17000.0
2010-10-19 11:40:00,32.14,32.15,32.13,32.15,21000.0,19.3511,19.3572,19.3451,19.3572,21000.0
2010-10-19 11:45:00,32.15,32.19,32.15,32.17,53700.0,19.3572,19.3813,19.3572,19.3692,53700.0
2010-10-19 11:50:00,32.16,32.2,32.16,32.19,15600.0,19.3632,19.3873,19.3632,19.3813,15600.0
2010-10-19 11:55:00,32.19,32.19,32.17,32.17,34800.0,19.3813,19.3813,19.3692,19.3692,34800.0
2010-10-19 12:00:00,32.17,32.19,32.17,32.18,47600.0,19.3692,19.3813,19.3692,19.3752,47600.0
2010-10-19 12:05:00,32.18,32.18,32.16,32.17,45300.0,19.3752,19.3752,19.3632,19.3692,45300.0
2010-10-19 12:10:00,32.16,32.2,32.16,32.2,13000.0,19.3632,19.3873,19.3632,19.3873,13000.0
2010-10-19 12:15:00,32.19,32.21,32.19,32.2,28700.0,19.3813,19.3933,19.3813,19.3873,28700.0
2010-10-19 12:20:00,32.2,32.2,32.17,32.18,33000.0,19.3873,19.3873,19.3692,19.3752,33000.0
2010-10-19 12:25:00,32.17,32.17,32.16,32.16,3400.0,19.3692,19.3692,19.3632,19.3632,3400.0
2010-10-19 12:30:00,32.17,32.17,32.14,32.14,16700.0,19.3692,19.3692,19.3511,19.3511,16700.0
2010-10-19 12:35:00,32.14,32.15,32.12,32.13,46900.0,19.3511,19.3572,19.3391,19.3451,46900.0
2010-10-19 12:40:00,32.14,32.16,32.13,32.16,24300.0,19.3511,19.3632,19.3451,19.3632,24300.0
2010-10-19 12:45:00,32.15,32.17,32.15,32.17,16300.0,19.3572,19.3692,19.3572,19.3692,16300.0
2010-10-19 12:50:00,32.17,32.17,32.13,32.14,49400.0,19.3692,19.3692,19.3451,19.3511,49400.0
2010-10-19 12:55:00,32.14,32.16,32.13,32.15,21900.0,19.3511,19.3632,19.3451,19.3572,21900.0
2010-10-19 13:00:00,32.16,32.17,32.15,32.17,33800.0,19.3632,19.3692,19.3572,19.3692,33800.0
2010-10-19 13:05:00,32.17,32.17,32.14,32.14,11300.0,19.3692,19.3692,19.3511,19.3511,11300.0
2010-10-19 13:10:00,32.15,32.15,32.11,32.12,18300.0,19.3572,19.3572,19.3331,19.3391,18300.0
2010-10-19 13:15:00,32.13,32.14,32.13,32.14,10000.0,19.3451,19.3511,19.3451,19.3511,10000.0
2010-10-19 13:20:00,32.14,32.15,32.14,32.14,15300.0,19.3511,19.3572,19.3511,19.3511,15300.0
2010-10-19 13:25:00,32.13,32.13,32.11,32.12,10200.0,19.3451,19.3451,19.3331,19.3391,10200.0
2010-10-19 13:30:00,32.12,32.13,32.12,32.12,12100.0,19.3391,19.3451,19.3391,19.3391,12100.0
2010-10-19 13:35:00,32.12,32.13,32.11,32.13,65700.0,19.3391,19.3451,19.3331,19.3451,65700.0
2010-10-19 13:40:00,32.13,32.14,32.12,32.13,23900.0,19.3451,19.3511,19.3391,19.3451,23900.0
2010-10-19 13:45:00,32.13,32.13,32.1,32.13,32600.0,19.3451,19.3451,19.3271,19.3451,32600.0
2010-10-19 13:50:00,32.12,32.13,32.1,32.1,31700.0,19.3391,19.3451,19.3271,19.3271,31700.0
2010-10-19 13:55:00,32.1,32.1,32.05,32.07,57600.0,19.3271,19.3271,19.297,19.309,57600.0
2010-10-19 14:00:00,32.06,32.07,31.95,31.95,104000.0,19.303,19.309,19.2368,19.2368,104000.0
2010-10-19 14:05:00,31.96,31.99,31.95,31.97,88300.0,19.2428,19.2608,19.2368,19.2488,88300.0
2010-10-19 14:10:00,31.97,32.0,31.94,31.99,234300.0,19.2488,19.2669,19.2307,19.2608,234300.0
2010-10-19 14:15:00,32.0,32.01,31.98,31.99,191100.0,19.2669,19.2729,19.2548,19.2608,191100.0
2010-10-19 14:20:00,31.98,31.98,31.94,31.94,89300.0,19.2548,19.2548,19.2307,19.2307,89300.0
2010-10-19 14:25:00,31.93,31.97,31.9,31.94,110100.0,19.2247,19.2488,19.2066,19.2307,110100.0
2010-10-19 14:30:00,31.94,31.97,31.93,31.97,119800.0,19.2307,19.2488,19.2247,19.2488,119800.0
2010-10-19 14:35:00,31.97,31.97,31.92,31.92,50000.0,19.2488,19.2488,19.2187,19.2187,50000.0
2010-10-19 14:40:00,31.93,31.94,31.91,31.92,119300.0,19.2247,19.2307,19.2127,19.2187,119300.0
2010-10-19 14:45:00,31.92,31.96,31.92,31.94,29700.0,19.2187,19.2428,19.2187,19.2307,29700.0
2010-10-19 14:50:00,31.94,31.97,31.93,31.96,45200.0,19.2307,19.2488,19.2247,19.2428,45200.0
2010-10-19 14:55:00,31.96,31.96,31.94,31.95,87100.0,19.2428,19.2428,19.2307,19.2368,87100.0
2010-10-19 15:00:00,31.95,31.97,31.92,31.93,39000.0,19.2368,19.2488,19.2187,19.2247,39000.0
2010-10-19 15:05:00,31.92,31.94,31.9,31.9,82700.0,19.2187,19.2307,19.2066,19.2066,82700.0
2010-10-19 15:10:00,31.89,31.92,31.86,31.88,173300.0,19.2006,19.2187,19.1826,19.1946,173300.0
2010-10-19 15:15:00,31.88,31.94,31.88,31.93,98600.0,19.1946,19.2307,19.1946,19.2247,98600.0
2010-10-19 15:20:00,31.92,31.94,31.91,31.92,45300.0,19.2187,19.2307,19.2127,19.2187,45300.0
2010-10-19 15:25:00,31.91,31.93,31.86,31.87,352000.0,19.2127,19.2247,19.1826,19.1886,352000.0
2010-10-19 15:30:00,31.87,31.9,31.85,31.9,192300.0,19.1886,19.2066,19.1765,19.2066,192300.0
2010-10-19 15:35:00,31.9,31.93,31.89,31.92,216900.0,19.2066,19.2247,19.2006,19.2187,216900.0
2010-10-19 15:40:00,31.92,31.95,31.91,31.94,138800.0,19.2187,19.2368,19.2127,19.2307,138800.0
2010-10-19 15:45:00,31.93,31.97,31.92,31.94,441500.0,19.2247,19.2488,19.2187,19.2307,441500.0
2010-10-19 15:50:00,31.94,31.97,31.91,31.97,169600.0,19.2307,19.2488,19.2127,19.2488,169600.0
2010-10-19 15:55:00,31.97,31.99,31.94,31.97,547900.0,19.2488,19.2608,19.2307,19.2488,547900.0
2010-10-20 09:30:00,32.05,32.14,32.04,32.13,50100.0,19.297,19.3511,19.2909,19.3451,50100.0
2010-10-20 09:35:00,32.14,32.15,32.1,32.11,59200.0,19.3511,19.3572,19.3271,19.3331,59200.0
2010-10-20 09:40:00,32.12,32.22,32.12,32.22,97300.0,19.3391,19.3993,19.3391,19.3993,97300.0
2010-10-20 09:45:00,32.23,32.25,32.22,32.24,82500.0,19.4053,19.4174,19.3993,19.4114,82500.0
2010-10-20 09:50:00,32.24,32.28,32.23,32.26,143000.0,19.4114,19.4354,19.4053,19.4234,143000.0
2010-10-20 09:55:00,32.26,32.26,32.21,32.21,42900.0,19.4234,19.4234,19.3933,19.3933,42900.0
2010-10-20 10:00:00,32.21,32.21,32.16,32.18,51300.0,19.3933,19.3933,19.3632,19.3752,51300.0
2010-10-20 10:05:00,32.18,32.21,32.17,32.21,26200.0,19.3752,19.3933,19.3692,19.3933,26200.0
2010-10-20 10:10:00,32.21,32.23,32.19,32.2,41600.0,19.3933,19.4053,19.3813,19.3873,41600.0
2010-10-20 10:15:00,32.19,32.21,32.17,32.19,40900.0,19.3813,19.3933,19.3692,19.3813,40900.0
2010-10-20 10:20:00,32.18,32.19,32.15,32.18,47900.0,19.3752,19.3813,19.3572,19.3752,47900.0
2010-10-20 10:25:00,32.19,32.22,32.19,32.2,18800.0,19.3813,19.3993,19.3813,19.3873,18800.0
2010-10-20 10:30:00,32.19,32.23,32.17,32.23,20200.0,19.3813,19.4053,19.3692,19.4053,20200.0
2010-10-20 10:35:00,32.24,32.24,32.22,32.22,48500.0,19.4114,19.4114,19.3993,19.3993,48500.0
2010-10-20 10:40:00,32.23,32.27,32.23,32.26,79500.0,19.4053,19.4294,19.4053,19.4234,79500.0
2010-10-20 10:45:00,32.26,32.3,32.26,32.3,16300.0,19.4234,19.4475,19.4234,19.4475,16300.0
2010-10-20 10:50:00,32.3,32.31,32.28,32.29,55000.0,19.4475,19.4535,19.4354,19.4415,55000.0
2010-10-20 10:55:00,32.28,32.29,32.24,32.26,46900.0,19.4354,19.4415,19.4114,19.4234,46900.0
2010-10-20 11:00:00,32.25,32.26,32.24,32.24,13400.0,19.4174,19.4234,19.4114,19.4114,13400.0
2010-10-20 11:05:00,32.24,32.3,32.24,32.3,18900.0,19.4114,19.4475,19.4114,19.4475,18900.0
2010-10-20 11:10:00,32.3,32.3,32.27,32.28,17100.0,19.4475,19.4475,19.4294,19.4354,17100.0
2010-10-20 11:15:00,32.28,32.3,32.27,32.3,39300.0,19.4354,19.4475,19.4294,19.4475,39300.0
2010-10-20 11:20:00,32.3,32.31,32.28,32.29,6100.0,19.4475,19.4535,19.4354,19.4415,6100.0
2010-10-20 11:25:00,32.28,32.32,32.28,32.31,29900.0,19.4354,19.4595,19.4354,19.4535,29900.0
2010-10-20 11:30:00,32.31,32.33,32.3,32.31,33700.0,19.4535,19.4655,19.4475,19.4535,33700.0
2010-10-20 11:35:00,32.3,32.31,32.29,32.29,40300.0,19.4475,19.4535,19.4415,19.4415,40300.0
2010-10-20 11:40:00,32.29,32.33,32.29,32.32,9300.0,19.4415,19.4655,19.4415,19.4595,9300.0
2010-10-20 11:45:00,32.32,32.33,32.31,32.32,6900.0,19.4595,19.4655,19.4535,19.4595,6900.0
2010-10-20 11:50:00,32.33,32.33,32.31,32.32,5800.0,19.4655,19.4655,19.4535,19.4595,5800.0
2010-10-20 11:55:00,32.32,32.33,32.32,32.32,27100.0,19.4595,19.4655,19.4595,19.4595,27100.0
2010-10-20 12:00:00,32.32,32.37,32.32,32.36,52700.0,19.4595,19.4896,19.4595,19.4836,52700.0
2010-10-20 12:05:00,32.36,32.37,32.35,32.37,55500.0,19.4836,19.4896,19.4776,19.4896,55500.0
2010-10-20 12:10:00,32.38,32.38,32.33,32.34,45100.0,19.4956,19.4956,19.4655,19.4716,45100.0
2010-10-20 12:15:00,32.34,32.39,32.34,32.38,54800.0,19.4716,19.5017,19.4716,19.4956,54800.0
2010-10-20 12:20:00,32.39,32.4,32.37,32.38,16400.0,19.5017,19.5077,19.4896,19.4956,16400.0
2010-10-20 12:25:00,32.39,32.39,32.37,32.38,21200.0,19.5017,19.5017,19.4896,19.4956,21200.0
2010-10-20 12:30:00,32.39,32.4,32.39,32.4,9000.0,19.5017,19.5077,19.5017,19.5077,9000.0
2010-10-20 12:35:00,32.4,32.4,32.37,32.38,22300.0,19.5077,19.5077,19.4896,19.4956,22300.0
2010-10-20 12:40:00,32.38,32.38,32.37,32.37,37500.0,19.4956,19.4956,19.4896,19.4896,37500.0
2010-10-20 12:45:00,32.38,32.39,32.37,32.37,7900.0,19.4956,19.5017,19.4896,19.4896,7900.0
2010-10-20 12:50:00,32.37,32.39,32.37,32.38,18200.0,19.4896,19.5017,19.4896,19.4956,18200.0
2010-10-20 12:55:00,32.38,32.39,32.35,32.36,36200.0,19.4956,19.5017,19.4776,19.4836,36200.0
2010-10-20 13:00:00,32.35,32.36,32.34,32.34,18600.0,19.4776,19.4836,19.4716,19.4716,18600.0
2010-10-20 13:05:00,32.34,32.35,32.34,32.35,10400.0,19.4716,19.4776,19.4716,19.4776,10400.0
2010-10-20 13:10:00,32.34,32.36,32.33,32.35,44000.0,19.4716,19.4836,19.4655,19.4776,44000.0
2010-10-20 13:15:00,32.35,32.37,32.35,32.36,18600.0,19.4776,19.4896,19.4776,19.4836,18600.0
2010-10-20 13:20:00,32.36,32.37,32.34,32.36,38300.0,19.4836,19.4896,19.4716,19.4836,38300.0
2010-10-20 13:25:00,32.36,32.36,32.32,32.32,11300.0,19.4836,19.4836,19.4595,19.4595,11300.0
2010-10-20 13:30:00,32.32,32.32,32.31,32.31,9600.0,19.4595,19.4595,19.4535,19.4535,9600.0
2010-10-20 13:35:00,32.31,32.32,32.28,32.29,43700.0,19.4535,19.4595,19.4354,19.4415,43700.0
2010-10-20 13:40:00,32.29,32.29,32.26,32.26,9600.0,19.4415,19.4415,19.4234,19.4234,9600.0
2010-10-20 13:45:00,32.26,32.27,32.25,32.26,6700.0,19.4234,19.4294,19.4174,19.4234,6700.0
2010-10-20 13:50:00,32.25,32.28,32.25,32.27,22300.0,19.4174,19.4354,19.4174,19.4294,22300.0
2010-10-20 13:55:00,32.28,32.29,32.28,32.29,22500.0,19.4354,19.4415,19.4354,19.4415,22500.0
2010-10-20 14:00:00,32.29,32.31,32.24,32.24,31600.0,19.4415,19.4535,19.4114,19.4114,31600.0
2010-10-20 14:05:00,32.24,32.27,32.23,32.23,26900.0,19.4114,19.4294,19.4053,19.4053,26900.0
2010-10-20 14:10:00,32.23,32.25,32.23,32.24,31500.0,19.4053,19.4174,19.4053,19.4114,31500.0
2010-10-20 14:15:00,32.25,32.3,32.24,32.3,75300.0,19.4174,19.4475,19.4114,19.4475,75300.0
2010-10-20 14:20:00,32.29,32.31,32.25,32.26,57500.0,19.4415,19.4535,19.4174,19.4234,57500.0
2010-10-20 14:25:00,32.26,32.28,32.25,32.26,34300.0,19.4234,19.4354,19.4174,19.4234,34300.0
2010-10-20 14:30:00,32.26,32.31,32.26,32.3,35400.0,19.4234,19.4535,19.4234,19.4475,35400.0
2010-10-20 14:35:00,32.3,32.3,32.26,32.27,57600.0,19.4475,19.4475,19.4234,19.4294,57600.0
2010-10-20 14:40:00,32.27,32.28,32.26,32.27,16100.0,19.4294,19.4354,19.4234,19.4294,16100.0
2010-10-20 14:45:00,32.27,32.27,32.25,32.25,69600.0,19.4294,19.4294,19.4174,19.4174,69600.0
2010-10-20 14:50:00,32.24,32.24,32.23,32.24,13100.0,19.4114,19.4114,19.4053,19.4114,13100.0
2010-10-20 14:55:00,32.24,32.26,32.22,32.26,54100.0,19.4114,19.4234,19.3993,19.4234,54100.0
2010-10-20 15:00:00,32.26,32.26,32.22,32.23,91600.0,19.4234,19.4234,19.3993,19.4053,91600.0
2010-10-20 15:05:00,32.22,32.26,32.22,32.26,55900.0,19.3993,19.4234,19.3993,19.4234,55900.0
2010-10-20 15:10:00,32.26,32.26,32.24,32.24,49000.0,19.4234,19.4234,19.4114,19.4114,49000.0
2010-10-20 15:15:00,32.24,32.27,32.24,32.26,79100.0,19.4114,19.4294,19.4114,19.4234,79100.0
2010-10-20 15:20:00,32.27,32.28,32.27,32.28,46400.0,19.4294,19.4354,19.4294,19.4354,46400.0
2010-10-20 15:25:00,32.28,32.29,32.27,32.29,72000.0,19.4354,19.4415,19.4294,19.4415,72000.0
2010-10-20 15:30:00,32.28,32.29,32.26,32.27,25500.0,19.4354,19.4415,19.4234,19.4294,25500.0
2010-10-20 15:35:00,32.26,32.27,32.2,32.22,84500.0,19.4234,19.4294,19.3873,19.3993,84500.0
2010-10-20 15:40:00,32.22,32.25,32.21,32.23,105300.0,19.3993,19.4174,19.3933,19.4053,105300.0
2010-10-20 15:45:00,32.23,32.28,32.23,32.28,122000.0,19.4053,19.4354,19.4053,19.4354,122000.0
2010-10-20 15:50:00,32.27,32.28,32.2,32.21,161100.0,19.4294,19.4354,19.3873,19.3933,161100.0
2010-10-20 15:55:00,32.2,32.24,32.2,32.21,484300.0,19.3873,19.4114,19.3873,19.3933,484300.0
2010-10-21 09:30:00,32.3,32.37,32.25,32.26,79500.0,19.4475,19.4896,19.4174,19.4234,79500.0
2010-10-21 09:35:00,32.24,32.28,32.23,32.27,80000.0,19.4114,19.4354,19.4053,19.4294,80000.0
2010-10-21 09:40:00,32.29,32.29,32.23,32.24,80900.0,19.4415,19.4415,19.4053,19.4114,80900.0
2010-10-21 09:45:00,32.24,32.25,32.21,32.21,25400.0,19.4114,19.4174,19.3933,19.3933,25400.0
2010-10-21 09:50:00,32.22,32.26,32.19,32.19,152700.0,19.3993,19.4234,19.3813,19.3813,152700.0
2010-10-21 09:55:00,32.19,32.25,32.18,32.24,49400.0,19.3813,19.4174,19.3752,19.4114,49400.0
2010-10-21 10:00:00,32.24,32.27,32.18,32.27,91600.0,19.4114,19.4294,19.3752,19.4294,91600.0
2010-10-21 10:05:00,32.26,32.35,32.21,32.35,140700.0,19.4234,19.4776,19.3933,19.4776,140700.0
2010-10-21 10:10:00,32.35,32.36,32.33,32.34,75900.0,19.4776,19.4836,19.4655,19.4716,75900.0
2010-10-21 10:15:00,32.35,32.35,32.3,32.34,165100.0,19.4776,19.4776,19.4475,19.4716,165100.0
2010-10-21 10:20:00,32.33,32.33,32.3,32.33,31500.0,19.4655,19.4655,19.4475,19.4655,31500.0
2010-10-21 10:25:00,32.33,32.34,32.31,32.33,145500.0,19.4655,19.4716,19.4535,19.4655,145500.0
2010-10-21 10:30:00,32.33,32.34,32.32,32.33,39400.0,19.4655,19.4716,19.4595,19.4655,39400.0
2010-10-21 10:35:00,32.33,32.36,32.3,32.36,40300.0,19.4655,19.4836,19.4475,19.4836,40300.0
2010-10-21 10:40:00,32.36,32.38,32.35,32.35,14200.0,19.4836,19.4956,19.4776,19.4776,14200.0
2010-10-21 10:45:00,32.35,32.38,32.35,32.38,34600.0,19.4776,19.4956,19.4776,19.4956,34600.0
2010-10-21 10:50:00,32.38,32.39,32.33,32.33,90600.0,19.4956,19.5017,19.4655,19.4655,90600.0
2010-10-21 10:55:00,32.34,32.35,32.33,32.35,36300.0,19.4716,19.4776,19.4655,19.4776,36300.0
2010-10-21 11:00:00,32.35,32.36,32.32,32.33,27200.0,19.4776,19.4836,19.4595,19.4655,27200.0
2010-10-21 11:05:00,32.33,32.34,32.32,32.33,40200.0,19.4655,19.4716,19.4595,19.4655,40200.0
2010-10-21 11:10:00,32.32,32.32,32.28,32.3,62200.0,19.4595,19.4595,19.4354,19.4475,62200.0
2010-10-21 11:15:00,32.29,32.3,32.26,32.27,36800.0,19.4415,19.4475,19.4234,19.4294,36800.0
2010-10-21 11:20:00,32.28,32.29,32.27,32.27,40000.0,19.4354,19.4415,19.4294,19.4294,40000.0
2010-10-21 11:25:00,32.26,32.26,32.21,32.26,111200.0,19.4234,19.4234,19.3933,19.4234,111200.0
2010-10-21 11:30:00,32.26,32.27,32.25,32.25,49600.0,19.4234,19.4294,19.4174,19.4174,49600.0
2010-10-21 11:35:00,32.25,32.26,32.19,32.2,72500.0,19.4174,19.4234,19.3813,19.3873,72500.0
2010-10-21 11:40:00,32.19,32.2,32.17,32.2,55400.0,19.3813,19.3873,19.3692,19.3873,55400.0
2010-10-21 11:45:00,32.19,32.2,32.18,32.18,55100.0,19.3813,19.3873,19.3752,19.3752,55100.0
2010-10-21 11:50:00,32.19,32.19,32.16,32.18,26700.0,19.3813,19.3813,19.3632,19.3752,26700.0
2010-10-21 11:55:00,32.19,32.21,32.19,32.21,31100.0,19.3813,19.3933,19.3813,19.3933,31100.0
2010-10-21 12:00:00,32.21,32.22,32.2,32.21,22400.0,19.3933,19.3993,19.3873,19.3933,22400.0
2010-10-21 12:05:00,32.2,32.22,32.2,32.21,77300.0,19.3873,19.3993,19.3873,19.3933,77300.0
2010-10-21 12:10:00,32.22,32.23,32.2,32.2,27900.0,19.3993,19.4053,19.3873,19.3873,27900.0
2010-10-21 12:15:00,32.2,32.24,32.17,32.22,301600.0,19.3873,19.4114,19.3692,19.3993,301600.0
2010-10-21 12:20:00,32.21,32.21,32.2,32.21,119300.0,19.3933,19.3933,19.3873,19.3933,119300.0
2010-10-21 12:25:00,32.21,32.21,32.19,32.2,19100.0,19.3933,19.3933,19.3813,19.3873,19100.0
2010-10-21 12:30:00,32.21,32.21,32.17,32.17,24900.0,19.3933,19.3933,19.3692,19.3692,24900.0
2010-10-21 12:35:00,32.18,32.19,32.15,32.16,109400.0,19.3752,19.3813,19.3572,19.3632,109400.0
2010-10-21 12:40:00,32.15,32.17,32.13,32.14,38000.0,19.3572,19.3692,19.3451,19.3511,38000.0
2010-10-21 12:45:00,32.13,32.14,32.11,32.13,42200.0,19.3451,19.3511,19.3331,19.3451,42200.0
2010-10-21 12:50:00,32.12,32.13,32.09,32.1,13300.0,19.3391,19.3451,19.321,19.3271,13300.0
2010-10-21 12:55:00,32.1,32.13,32.1,32.12,27200.0,19.3271,19.3451,19.3271,19.3391,27200.0
2010-10-21 13:00:00,32.12,32.15,32.12,32.14,37100.0,19.3391,19.3572,19.3391,19.3511,37100.0
2010-10-21 13:05:00,32.15,32.15,32.13,32.13,17400.0,19.3572,19.3572,19.3451,19.3451,17400.0
2010-10-21 13:10:00,32.14,32.14,32.12,32.13,38100.0,19.3511,19.3511,19.3391,19.3451,38100.0
2010-10-21 13:15:00,32.14,32.14,32.12,32.12,51700.0,19.3511,19.3511,19.3391,19.3391,51700.0
2010-10-21 13:20:00,32.12,32.14,32.1,32.11,38400.0,19.3391,19.3511,19.3271,19.3331,38400.0
2010-10-21 13:25:00,32.1,32.14,32.09,32.14,15900.0,19.3271,19.3511,19.321,19.3511,15900.0
2010-10-21 13:30:00,32.14,32.14,32.07,32.08,33500.0,19.3511,19.3511,19.309,19.315,33500.0
2010-10-21 13:35:00,32.08,32.1,32.07,32.08,28100.0,19.315,19.3271,19.309,19.315,28100.0
2010-10-21 13:40:00,32.08,32.1,32.07,32.08,33700.0,19.315,19.3271,19.309,19.315,33700.0
2010-10-21 13:45:00,32.08,32.08,32.03,32.05,51500.0,19.315,19.315,19.2849,19.297,51500.0
2010-10-21 13:50:00,32.04,32.04,31.96,31.97,95500.0,19.2909,19.2909,19.2428,19.2488,95500.0
2010-10-21 13:55:00,31.97,31.97,31.95,31.96,62500.0,19.2488,19.2488,19.2368,19.2428,62500.0
2010-10-21 14:00:00,31.95,32.18,31.93,31.95,419500.0,19.2368,19.3752,19.2247,19.2368,419500.0
2010-10-21 14:05:00,31.95,31.96,31.94,31.95,15300.0,19.2368,19.2428,19.2307,19.2368,15300.0
2010-10-21 14:10:00,31.94,31.95,31.92,31.92,19700.0,19.2307,19.2368,19.2187,19.2187,19700.0
2010-10-21 14:15:00,31.93,31.94,31.91,31.93,25500.0,19.2247,19.2307,19.2127,19.2247,25500.0
2010-10-21 14:20:00,31.93,31.94,31.91,31.91,53700.0,19.2247,19.2307,19.2127,19.2127,53700.0
2010-10-21 14:25:00,31.91,31.93,31.9,31.92,57700.0,19.2127,19.2247,19.2066,19.2187,57700.0
2010-10-21 14:30:00,31.92,31.95,31.92,31.93,161900.0,19.2187,19.2368,19.2187,19.2247,161900.0
2010-10-21 14:35:00,31.93,31.94,31.92,31.93,35500.0,19.2247,19.2307,19.2187,19.2247,35500.0
2010-10-21 14:40:00,31.93,31.96,31.93,31.95,42300.0,19.2247,19.2428,19.2247,19.2368,42300.0
2010-10-21 14:45:00,31.95,31.96,31.94,31.95,18900.0,19.2368,19.2428,19.2307,19.2368,18900.0
2010-10-21 14:50:00,31.95,31.99,31.94,31.99,56500.0,19.2368,19.2608,19.2307,19.2608,56500.0
2010-10-21 14:55:00,31.99,32.0,31.98,31.98,49800.0,19.2608,19.2669,19.2548,19.2548,49800.0
2010-10-21 15:00:00,31.99,32.0,31.98,32.0,55800.0,19.2608,19.2669,19.2548,19.2669,55800.0
2010-10-21 15:05:00,32.0,32.0,31.97,31.97,81800.0,19.2669,19.2669,19.2488,19.2488,81800.0
2010-10-21 15:10:00,31.98,31.99,31.97,31.98,22300.0,19.2548,19.2608,19.2488,19.2548,22300.0
2010-10-21 15:15:00,31.99,32.07,31.98,32.05,226600.0,19.2608,19.309,19.2548,19.297,226600.0
2010-10-21 15:20:00,32.05,32.07,32.04,32.06,30400.0,19.297,19.309,19.2909,19.303,30400.0
2010-10-21 15:25:00,32.06,32.07,32.03,32.04,52700.0,19.303,19.309,19.2849,19.2909,52700.0
2010-10-21 15:30:00,32.05,32.06,32.02,32.03,72900.0,19.297,19.303,19.2789,19.2849,72900.0
2010-10-21 15:35:00,32.02,32.04,32.02,32.04,84500.0,19.2789,19.2909,19.2789,19.2909,84500.0
2010-10-21 15:40:00,32.04,32.07,32.03,32.05,119300.0,19.2909,19.309,19.2849,19.297,119300.0
2010-10-21 15:45:00,32.05,32.05,32.0,32.03,119700.0,19.297,19.297,19.2669,19.2849,119700.0
2010-10-21 15:50:00,32.03,32.03,32.0,32.02,114100.0,19.2849,19.2849,19.2669,19.2789,114100.0
2010-10-21 15:55:00,32.02,32.08,32.02,32.08,529400.0,19.2789,19.315,19.2789,19.315,529400.0
2010-10-22 09:30:00,32.1,32.12,32.09,32.11,108400.0,19.3271,19.3391,19.321,19.3331,108400.0
2010-10-22 09:35:00,32.12,32.13,32.03,32.04,102000.0,19.3391,19.3451,19.2849,19.2909,102000.0
2010-10-22 09:40:00,32.05,32.05,31.96,31.99,77900.0,19.297,19.297,19.2428,19.2608,77900.0
2010-10-22 09:45:00,31.99,32.01,31.98,31.98,93900.0,19.2608,19.2729,19.2548,19.2548,93900.0
2010-10-22 09:50:00,31.97,32.02,31.97,32.0,68300.0,19.2488,19.2789,19.2488,19.2669,68300.0
2010-10-22 09:55:00,32.0,32.02,31.96,31.96,21500.0,19.2669,19.2789,19.2428,19.2428,21500.0
2010-10-22 10:00:00,31.96,31.98,31.94,31.98,110700.0,19.2428,19.2548,19.2307,19.2548,110700.0
2010-10-22 10:05:00,31.99,32.03,31.98,32.03,79500.0,19.2608,19.2849,19.2548,19.2849,79500.0
2010-10-22 10:10:00,32.03,32.06,32.02,32.06,157000.0,19.2849,19.303,19.2789,19.303,157000.0
2010-10-22 10:15:00,32.05,32.06,32.04,32.04,79100.0,19.297,19.303,19.2909,19.2909,79100.0
2010-10-22 10:20:00,32.05,32.05,32.03,32.04,78200.0,19.297,19.297,19.2849,19.2909,78200.0
2010-10-22 10:25:00,32.04,32.07,32.04,32.07,126200.0,19.2909,19.309,19.2909,19.309,126200.0
2010-10-22 10:30:00,32.07,32.07,32.03,32.03,75000.0,19.309,19.309,19.2849,19.2849,75000.0
2010-10-22 10:35:00,32.02,32.03,31.97,31.99,83000.0,19.2789,19.2849,19.2488,19.2608,83000.0
2010-10-22 10:40:00,31.99,31.99,31.95,31.95,58100.0,19.2608,19.2608,19.2368,19.2368,58100.0
2010-10-22 10:45:00,31.95,31.95,31.87,31.89,34500.0,19.2368,19.2368,19.1886,19.2006,34500.0
2010-10-22 10:50:00,31.89,31.91,31.87,31.87,43700.0,19.2006,19.2127,19.1886,19.1886,43700.0
2010-10-22 10:55:00,31.88,31.93,31.87,31.9,35100.0,19.1946,19.2247,19.1886,19.2066,35100.0
2010-10-22 11:00:00,31.9,31.9,31.88,31.88,18100.0,19.2066,19.2066,19.1946,19.1946,18100.0
2010-10-22 11:05:00,31.88,31.88,31.85,31.86,36200.0,19.1946,19.1946,19.1765,19.1826,36200.0
2010-10-22 11:10:00,31.86,31.86,31.81,31.81,93800.0,19.1826,19.1826,19.1525,19.1525,93800.0
2010-10-22 11:15:00,31.82,31.82,31.79,31.81,75400.0,19.1585,19.1585,19.1404,19.1525,75400.0
2010-10-22 11:20:00,31.8,31.81,31.78,31.79,86300.0,19.1464,19.1525,19.1344,19.1404,86300.0
2010-10-22 11:25:00,31.77,31.79,31.75,31.76,35700.0,19.1284,19.1404,19.1163,19.1224,35700.0
2010-10-22 11:30:00,31.77,31.79,31.76,31.77,168600.0,19.1284,19.1404,19.1224,19.1284,168600.0
2010-10-22 11:35:00,31.77,31.77,31.76,31.76,30000.0,19.1284,19.1284,19.1224,19.1224,30000.0
2010-10-22 11:40:00,31.77,31.8,31.76,31.8,18400.0,19.1284,19.1464,19.1224,19.1464,18400.0
2010-10-22 11:45:00,31.79,31.82,31.78,31.78,46400.0,19.1404,19.1585,19.1344,19.1344,46400.0
2010-10-22 11:50:00,31.78,31.79,31.76,31.76,10000.0,19.1344,19.1404,19.1224,19.1224,10000.0
2010-10-22 11:55:00,31.76,31.76,31.75,31.76,21300.0,19.1224,19.1224,19.1163,19.1224,21300.0
2010-10-22 12:00:00,31.76,31.76,31.75,31.76,11400.0,19.1224,19.1224,19.1163,19.1224,11400.0
2010-10-22 12:05:00,31.76,31.78,31.76,31.77,32900.0,19.1224,19.1344,19.1224,19.1284,32900.0
2010-10-22 12:10:00,31.78,31.79,31.77,31.79,51200.0,19.1344,19.1404,19.1284,19.1404,51200.0
2010-10-22 12:15:00,31.79,31.79,31.78,31.79,12800.0,19.1404,19.1404,19.1344,19.1404,12800.0
2010-10-22 12:20:00,31.79,31.79,31.78,31.78,3900.0,19.1404,19.1404,19.1344,19.1344,3900.0
2010-10-22 12:25:00,31.79,31.8,31.78,31.8,4800.0,19.1404,19.1464,19.1344,19.1464,4800.0
2010-10-22 12:30:00,31.8,31.81,31.79,31.81,25400.0,19.1464,19.1525,19.1404,19.1525,25400.0
2010-10-22 12:35:00,31.81,31.82,31.8,31.82,61000.0,19.1525,19.1585,19.1464,19.1585,61000.0
2010-10-22 12:40:00,31.82,31.84,31.82,31.83,71100.0,19.1585,19.1705,19.1585,19.1645,71100.0
2010-10-22 12:45:00,31.83,31.84,31.83,31.84,9100.0,19.1645,19.1705,19.1645,19.1705,9100.0
2010-10-22 12:50:00,31.84,31.84,31.81,31.81,11800.0,19.1705,19.1705,19.1525,19.1525,11800.0
2010-10-22 12:55:00,31.81,31.84,31.8,31.84,11600.0,19.1525,19.1705,19.1464,19.1705,11600.0
2010-10-22 13:00:00,31.84,31.84,31.81,31.82,8300.0,19.1705,19.1705,19.1525,19.1585,8300.0
2010-10-22 13:05:00,31.82,31.82,31.8,31.82,14500.0,19.1585,19.1585,19.1464,19.1585,14500.0
2010-10-22 13:10:00,31.82,31.83,31.81,31.83,16900.0,19.1585,19.1645,19.1525,19.1645,16900.0
2010-10-22 13:15:00,31.83,31.83,31.82,31.82,25800.0,19.1645,19.1645,19.1585,19.1585,25800.0
2010-10-22 13:20:00,31.82,31.83,31.82,31.83,4200.0,19.1585,19.1645,19.1585,19.1645,4200.0
2010-10-22 13:25:00,31.82,31.83,31.81,31.81,20100.0,19.1585,19.1645,19.1525,19.1525,20100.0
2010-10-22 13:30:00,31.81,31.82,31.81,31.82,1600.0,19.1525,19.1585,19.1525,19.1585,1600.0
2010-10-22 13:35:00,31.81,31.82,31.81,31.82,10500.0,19.1525,19.1585,19.1525,19.1585,10500.0
2010-10-22 13:40:00,31.82,31.82,31.81,31.82,6900.0,19.1585,19.1585,19.1525,19.1585,6900.0
2010-10-22 13:45:00,31.81,31.82,31.81,31.82,6800.0,19.1525,19.1585,19.1525,19.1585,6800.0
2010-10-22 13:50:00,31.81,31.82,31.8,31.81,14100.0,19.1525,19.1585,19.1464,19.1525,14100.0
2010-10-22 13:55:00,31.8,31.81,31.8,31.8,25100.0,19.1464,19.1525,19.1464,19.1464,25100.0
2010-10-22 14:00:00,31.8,31.81,31.79,31.8,12700.0,19.1464,19.1525,19.1404,19.1464,12700.0
2010-10-22 14:05:00,31.81,31.82,31.8,31.82,15400.0,19.1525,19.1585,19.1464,19.1585,15400.0
2010-10-22 14:10:00,31.82,31.83,31.81,31.83,7400.0,19.1585,19.1645,19.1525,19.1645,7400.0
2010-10-22 14:15:00,31.83,31.85,31.82,31.84,12300.0,19.1645,19.1765,19.1585,19.1705,12300.0
2010-10-22 14:20:00,31.85,31.85,31.83,31.85,19800.0,19.1765,19.1765,19.1645,19.1765,19800.0
2010-10-22 14:25:00,31.85,31.86,31.84,31.85,21900.0,19.1765,19.1826,19.1705,19.1765,21900.0
2010-10-22 14:30:00,31.85,31.85,31.83,31.84,7800.0,19.1765,19.1765,19.1645,19.1705,7800.0
2010-10-22 14:35:00,31.84,31.84,31.83,31.84,7500.0,19.1705,19.1705,19.1645,19.1705,7500.0
2010-10-22 14:40:00,31.84,31.84,31.82,31.84,39900.0,19.1705,19.1705,19.1585,19.1705,39900.0
2010-10-22 14:45:00,31.84,31.84,31.82,31.83,36000.0,19.1705,19.1705,19.1585,19.1645,36000.0
2010-10-22 14:50:00,31.83,31.83,31.82,31.82,7900.0,19.1645,19.1645,19.1585,19.1585,7900.0
2010-10-22 14:55:00,31.82,31.82,31.81,31.82,45200.0,19.1585,19.1585,19.1525,19.1585,45200.0
2010-10-22 15:00:00,31.82,31.82,31.81,31.82,4200.0,19.1585,19.1585,19.1525,19.1585,4200.0
2010-10-22 15:05:00,31.82,31.84,31.81,31.83,31200.0,19.1585,19.1705,19.1525,19.1645,31200.0
2010-10-22 15:10:00,31.83,31.83,31.8,31.81,59700.0,19.1645,19.1645,19.1464,19.1525,59700.0
2010-10-22 15:15:00,31.81,31.81,31.8,31.81,39400.0,19.1525,19.1525,19.1464,19.1525,39400.0
2010-10-22 15:20:00,31.81,31.82,31.8,31.82,90600.0,19.1525,19.1585,19.1464,19.1585,90600.0
2010-10-22 15:25:00,31.82,31.83,31.82,31.83,42200.0,19.1585,19.1645,19.1585,19.1645,42200.0
2010-10-22 15:30:00,31.83,31.84,31.82,31.84,50100.0,19.1645,19.1705,19.1585,19.1705,50100.0
2010-10-22 15:35:00,31.84,31.84,31.83,31.83,69300.0,19.1705,19.1705,19.1645,19.1645,69300.0
2010-10-22 15:40:00,31.83,31.84,31.82,31.83,75800.0,19.1645,19.1705,19.1585,19.1645,75800.0
2010-10-22 15:45:00,31.84,31.86,31.83,31.85,130100.0,19.1705,19.1826,19.1645,19.1765,130100.0
2010-10-22 15:50:00,31.85,31.87,31.85,31.87,174900.0,19.1765,19.1886,19.1765,19.1886,174900.0
2010-10-22 15:55:00,31.87,31.89,31.84,31.89,677000.0,19.1886,19.2006,19.1705,19.2006,677000.0
2010-10-25 09:30:00,32.08,32.08,31.98,32.03,193700.0,19.315,19.315,19.2548,19.2849,193700.0
2010-10-25 09:35:00,32.02,32.05,32.02,32.02,84200.0,19.2789,19.297,19.2789,19.2789,84200.0
2010-10-25 09:40:00,32.02,32.05,32.01,32.01,121400.0,19.2789,19.297,19.2729,19.2729,121400.0
2010-10-25 09:45:00,32.01,32.05,32.01,32.04,13600.0,19.2729,19.297,19.2729,19.2909,13600.0
2010-10-25 09:50:00,32.04,32.04,32.01,32.02,43300.0,19.2909,19.2909,19.2729,19.2789,43300.0
2010-10-25 09:55:00,32.02,32.05,31.99,32.0,53100.0,19.2789,19.297,19.2608,19.2669,53100.0
2010-10-25 10:00:00,32.03,32.06,32.0,32.02,139700.0,19.2849,19.303,19.2669,19.2789,139700.0
2010-10-25 10:05:00,32.02,32.04,32.01,32.01,15200.0,19.2789,19.2909,19.2729,19.2729,15200.0
2010-10-25 10:10:00,32.02,32.03,31.98,32.01,102700.0,19.2789,19.2849,19.2548,19.2729,102700.0
2010-10-25 10:15:00,32.01,32.03,31.98,32.0,140100.0,19.2729,19.2849,19.2548,19.2669,140100.0
2010-10-25 10:20:00,32.0,32.01,31.96,31.99,87900.0,19.2669,19.2729,19.2428,19.2608,87900.0
2010-10-25 10:25:00,32.0,32.03,32.0,32.0,15100.0,19.2669,19.2849,19.2669,19.2669,15100.0
2010-10-25 10:30:00,32.01,32.02,31.94,31.98,40500.0,19.2729,19.2789,19.2307,19.2548,40500.0
2010-10-25 10:35:00,31.97,31.97,31.86,31.94,176300.0,19.2488,19.2488,19.1826,19.2307,176300.0
2010-10-25 10:40:00,31.94,31.94,31.85,31.91,143800.0,19.2307,19.2307,19.1765,19.2127,143800.0
2010-10-25 10:45:00,31.91,31.92,31.89,31.92,63100.0,19.2127,19.2187,19.2006,19.2187,63100.0
2010-10-25 10:50:00,31.93,31.93,31.91,31.92,54500.0,19.2247,19.2247,19.2127,19.2187,54500.0
2010-10-25 10:55:00,31.93,31.93,31.87,31.88,33400.0,19.2247,19.2247,19.1886,19.1946,33400.0
2010-10-25 11:00:00,31.88,31.88,31.86,31.86,53500.0,19.1946,19.1946,19.1826,19.1826,53500.0
2010-10-25 11:05:00,31.87,31.9,31.85,31.9,98400.0,19.1886,19.2066,19.1765,19.2066,98400.0
2010-10-25 11:10:00,31.9,31.92,31.9,31.92,19800.0,19.2066,19.2187,19.2066,19.2187,19800.0
2010-10-25 11:15:00,31.92,31.92,31.88,31.89,61000.0,19.2187,19.2187,19.1946,19.2006,61000.0
2010-10-25 11:20:00,31.89,31.92,31.89,31.9,19900.0,19.2006,19.2187,19.2006,19.2066,19900.0
2010-10-25 11:25:00,31.91,31.91,31.89,31.9,13400.0,19.2127,19.2127,19.2006,19.2066,13400.0
2010-10-25 11:30:00,31.9,31.91,31.89,31.9,23300.0,19.2066,19.2127,19.2006,19.2066,23300.0
2010-10-25 11:35:00,31.9,31.9,31.88,31.88,10600.0,19.2066,19.2066,19.1946,19.1946,10600.0
2010-10-25 11:40:00,31.88,31.88,31.83,31.85,34400.0,19.1946,19.1946,19.1645,19.1765,34400.0
2010-10-25 11:45:00,31.84,31.85,31.83,31.85,41300.0,19.1705,19.1765,19.1645,19.1765,41300.0
2010-10-25 11:50:00,31.85,31.85,31.82,31.82,16500.0,19.1765,19.1765,19.1585,19.1585,16500.0
2010-10-25 11:55:00,31.83,31.83,31.82,31.83,9400.0,19.1645,19.1645,19.1585,19.1645,9400.0
2010-10-25 12:00:00,31.83,31.83,31.81,31.81,31900.0,19.1645,19.1645,19.1525,19.1525,31900.0
2010-10-25 12:05:00,31.82,31.83,31.81,31.83,12800.0,19.1585,19.1645,19.1525,19.1645,12800.0
2010-10-25 12:10:00,31.83,31.87,31.83,31.85,133000.0,19.1645,19.1886,19.1645,19.1765,133000.0
2010-10-25 12:15:00,31.85,31.87,31.84,31.84,18400.0,19.1765,19.1886,19.1705,19.1705,18400.0
2010-10-25 12:20:00,31.83,31.83,31.78,31.81,129100.0,19.1645,19.1645,19.1344,19.1525,129100.0
2010-10-25 12:25:00,31.81,31.83,31.8,31.82,52700.0,19.1525,19.1645,19.1464,19.1585,52700.0
2010-10-25 12:30:00,31.82,31.83,31.82,31.82,35600.0,19.1585,19.1645,19.1585,19.1585,35600.0
2010-10-25 12:35:00,31.82,31.83,31.81,31.82,6200.0,19.1585,19.1645,19.1525,19.1585,6200.0
2010-10-25 12:40:00,31.81,31.83,31.81,31.83,16400.0,19.1525,19.1645,19.1525,19.1645,16400.0
2010-10-25 12:45:00,31.83,31.85,31.82,31.83,84200.0,19.1645,19.1765,19.1585,19.1645,84200.0
2010-10-25 12:50:00,31.82,31.83,31.81,31.81,53900.0,19.1585,19.1645,19.1525,19.1525,53900.0
2010-10-25 12:55:00,31.82,31.85,31.81,31.82,151700.0,19.1585,19.1765,19.1525,19.1585,151700.0
2010-10-25 13:00:00,31.82,31.85,31.8,31.84,16500.0,19.1585,19.1765,19.1464,19.1705,16500.0
2010-10-25 13:05:00,31.83,31.85,31.83,31.85,17600.0,19.1645,19.1765,19.1645,19.1765,17600.0
2010-10-25 13:10:00,31.85,31.85,31.82,31.83,19000.0,19.1765,19.1765,19.1585,19.1645,19000.0
2010-10-25 13:15:00,31.82,31.83,31.81,31.82,56100.0,19.1585,19.1645,19.1525,19.1585,56100.0
2010-10-25 13:20:00,31.83,31.84,31.83,31.83,23500.0,19.1645,19.1705,19.1645,19.1645,23500.0
2010-10-25 13:25:00,31.84,31.87,31.83,31.86,68500.0,19.1705,19.1886,19.1645,19.1826,68500.0
2010-10-25 13:30:00,31.86,31.87,31.84,31.84,10800.0,19.1826,19.1886,19.1705,19.1705,10800.0
2010-10-25 13:35:00,31.84,31.84,31.81,31.81,44600.0,19.1705,19.1705,19.1525,19.1525,44600.0
2010-10-25 13:40:00,31.81,31.83,31.81,31.83,150600.0,19.1525,19.1645,19.1525,19.1645,150600.0
2010-10-25 13:45:00,31.82,31.83,31.82,31.83,19100.0,19.1585,19.1645,19.1585,19.1645,19100.0
2010-10-25 13:50:00,31.83,31.83,31.81,31.82,14900.0,19.1645,19.1645,19.1525,19.1585,14900.0
2010-10-25 13:55:00,31.82,31.82,31.81,31.81,20100.0,19.1585,19.1585,19.1525,19.1525,20100.0
2010-10-25 14:00:00,31.81,31.82,31.81,31.81,91900.0,19.1525,19.1585,19.1525,19.1525,91900.0
2010-10-25 14:05:00,31.82,31.83,31.81,31.83,97300.0,19.1585,19.1645,19.1525,19.1645,97300.0
2010-10-25 14:10:00,31.83,31.84,31.82,31.82,33900.0,19.1645,19.1705,19.1585,19.1585,33900.0
2010-10-25 14:15:00,31.82,31.83,31.81,31.81,18800.0,19.1585,19.1645,19.1525,19.1525,18800.0
2010-10-25 14:20:00,31.81,31.83,31.81,31.83,64500.0,19.1525,19.1645,19.1525,19.1645,64500.0
2010-10-25 14:25:00,31.82,31.84,31.82,31.83,26400.0,19.1585,19.1705,19.1585,19.1645,26400.0
2010-10-25 14:30:00,31.82,31.86,31.82,31.83,38600.0,19.1585,19.1826,19.1585,19.1645,38600.0
2010-10-25 14:35:00,31.84,31.84,31.79,31.81,76000.0,19.1705,19.1705,19.1404,19.1525,76000.0
2010-10-25 14:40:00,31.82,31.82,31.79,31.79,26800.0,19.1585,19.1585,19.1404,19.1404,26800.0
2010-10-25 14:45:00,31.8,31.8,31.78,31.78,32200.0,19.1464,19.1464,19.1344,19.1344,32200.0
2010-10-25 14:50:00,31.78,31.83,31.78,31.83,96500.0,19.1344,19.1645,19.1344,19.1645,96500.0
2010-10-25 14:55:00,31.82,31.83,31.81,31.81,42400.0,19.1585,19.1645,19.1525,19.1525,42400.0
2010-10-25 15:00:00,31.81,31.84,31.81,31.83,60400.0,19.1525,19.1705,19.1525,19.1645,60400.0
2010-10-25 15:05:00,31.83,31.84,31.82,31.84,21200.0,19.1645,19.1705,19.1585,19.1705,21200.0
2010-10-25 15:10:00,31.84,31.84,31.82,31.84,48400.0,19.1705,19.1705,19.1585,19.1705,48400.0
2010-10-25 15:15:00,31.84,31.85,31.84,31.85,25700.0,19.1705,19.1765,19.1705,19.1765,25700.0
2010-10-25 15:20:00,31.85,31.87,31.83,31.86,264900.0,19.1765,19.1886,19.1645,19.1826,264900.0
2010-10-25 15:25:00,31.86,31.88,31.86,31.87,27000.0,19.1826,19.1946,19.1826,19.1886,27000.0
2010-10-25 15:30:00,31.87,31.87,31.85,31.85,26700.0,19.1886,19.1886,19.1765,19.1765,26700.0
2010-10-25 15:35:00,31.85,31.86,31.8,31.8,30700.0,19.1765,19.1826,19.1464,19.1464,30700.0
2010-10-25 15:40:00,31.8,31.83,31.79,31.82,82100.0,19.1464,19.1645,19.1404,19.1585,82100.0
2010-10-25 15:45:00,31.82,31.82,31.73,31.76,141200.0,19.1585,19.1585,19.1043,19.1224,141200.0
2010-10-25 15:50:00,31.76,31.78,31.74,31.77,162400.0,19.1224,19.1344,19.1103,19.1284,162400.0
2010-10-25 15:55:00,31.78,31.8,31.76,31.8,462400.0,19.1344,19.1464,19.1224,19.1464,462400.0
2010-10-26 09:30:00,31.71,31.71,31.62,31.66,167300.0,19.0922,19.0922,19.0381,19.0621,167300.0
2010-10-26 09:35:00,31.66,31.66,31.63,31.63,138400.0,19.0621,19.0621,19.0441,19.0441,138400.0
2010-10-26 09:40:00,31.62,31.63,31.58,31.62,206500.0,19.0381,19.0441,19.014,19.0381,206500.0
2010-10-26 09:45:00,31.61,31.64,31.6,31.62,92100.0,19.032,19.0501,19.026,19.0381,92100.0
2010-10-26 09:50:00,31.62,31.62,31.58,31.59,65900.0,19.0381,19.0381,19.014,19.02,65900.0
2010-10-26 09:55:00,31.59,31.61,31.57,31.6,25000.0,19.02,19.032,19.008,19.026,25000.0
2010-10-26 10:00:00,31.61,31.67,31.6,31.66,39800.0,19.032,19.0682,19.026,19.0621,39800.0
2010-10-26 10:05:00,31.66,31.69,31.65,31.66,137500.0,19.0621,19.0802,19.0561,19.0621,137500.0
2010-10-26 10:10:00,31.67,31.72,31.67,31.71,60300.0,19.0682,19.0983,19.0682,19.0922,60300.0
2010-10-26 10:15:00,31.72,31.75,31.71,31.74,38700.0,19.0983,19.1163,19.0922,19.1103,38700.0
2010-10-26 10:20:00,31.74,31.76,31.72,31.73,23000.0,19.1103,19.1224,19.0983,19.1043,23000.0
2010-10-26 10:25:00,31.73,31.73,31.68,31.72,58800.0,19.1043,19.1043,19.0742,19.0983,58800.0
2010-10-26 10:30:00,31.73,31.73,31.71,31.72,21100.0,19.1043,19.1043,19.0922,19.0983,21100.0
2010-10-26 10:35:00,31.71,31.71,31.67,31.68,21700.0,19.0922,19.0922,19.0682,19.0742,21700.0
2010-10-26 10:40:00,31.68,31.68,31.66,31.66,16800.0,19.0742,19.0742,19.0621,19.0621,16800.0
2010-10-26 10:45:00,31.66,31.66,31.64,31.65,21600.0,19.0621,19.0621,19.0501,19.0561,21600.0
2010-10-26 10:50:00,31.65,31.65,31.64,31.65,18600.0,19.0561,19.0561,19.0501,19.0561,18600.0
2010-10-26 10:55:00,31.64,31.69,31.64,31.69,30200.0,19.0501,19.0802,19.0501,19.0802,30200.0
2010-10-26 11:00:00,31.69,31.7,31.66,31.68,101200.0,19.0802,19.0862,19.0621,19.0742,101200.0
2010-10-26 11:05:00,31.68,31.68,31.62,31.63,156000.0,19.0742,19.0742,19.0381,19.0441,156000.0
2010-10-26 11:10:00,31.63,31.65,31.62,31.65,38400.0,19.0441,19.0561,19.0381,19.0561,38400.0
2010-10-26 11:15:00,31.66,31.66,31.64,31.66,20800.0,19.0621,19.0621,19.0501,19.0621,20800.0
2010-10-26 11:20:00,31.67,31.71,31.67,31.71,68900.0,19.0682,19.0922,19.0682,19.0922,68900.0
2010-10-26 11:25:00,31.72,31.74,31.71,31.72,261600.0,19.0983,19.1103,19.0922,19.0983,261600.0
2010-10-26 11:30:00,31.71,31.73,31.69,31.73,59500.0,19.0922,19.1043,19.0802,19.1043,59500.0
2010-10-26 11:35:00,31.73,31.74,31.72,31.74,13200.0,19.1043,19.1103,19.0983,19.1103,13200.0
2010-10-26 11:40:00,31.73,31.74,31.72,31.73,23900.0,19.1043,19.1103,19.0983,19.1043,23900.0
2010-10-26 11:45:00,31.72,31.74,31.72,31.73,15800.0,19.0983,19.1103,19.0983,19.1043,15800.0
2010-10-26 11:50:00,31.74,31.75,31.73,31.75,12200.0,19.1103,19.1163,19.1043,19.1163,12200.0
2010-10-26 11:55:00,31.75,31.76,31.74,31.76,8500.0,19.1163,19.1224,19.1103,19.1224,8500.0
2010-10-26 12:00:00,31.76,31.77,31.75,31.75,17500.0,19.1224,19.1284,19.1163,19.1163,17500.0
2010-10-26 12:05:00,31.75,31.75,31.72,31.72,48400.0,19.1163,19.1163,19.0983,19.0983,48400.0
2010-10-26 12:10:00,31.73,31.74,31.72,31.74,32000.0,19.1043,19.1103,19.0983,19.1103,32000.0
2010-10-26 12:15:00,31.73,31.74,31.73,31.73,11700.0,19.1043,19.1103,19.1043,19.1043,11700.0
2010-10-26 12:20:00,31.73,31.74,31.73,31.74,9800.0,19.1043,19.1103,19.1043,19.1103,9800.0
2010-10-26 12:25:00,31.73,31.74,31.73,31.73,13700.0,19.1043,19.1103,19.1043,19.1043,13700.0
2010-10-26 12:30:00,31.74,31.74,31.72,31.72,35000.0,19.1103,19.1103,19.0983,19.0983,35000.0
2010-10-26 12:35:00,31.72,31.73,31.72,31.72,12800.0,19.0983,19.1043,19.0983,19.0983,12800.0
2010-10-26 12:40:00,31.72,31.73,31.7,31.7,14700.0,19.0983,19.1043,19.0862,19.0862,14700.0
2010-10-26 12:45:00,31.7,31.71,31.7,31.7,8100.0,19.0862,19.0922,19.0862,19.0862,8100.0
2010-10-26 12:50:00,31.71,31.71,31.69,31.69,53000.0,19.0922,19.0922,19.0802,19.0802,53000.0
2010-10-26 12:55:00,31.7,31.71,31.69,31.69,36900.0,19.0862,19.0922,19.0802,19.0802,36900.0
2010-10-26 13:00:00,31.69,31.7,31.69,31.69,19400.0,19.0802,19.0862,19.0802,19.0802,19400.0
2010-10-26 13:05:00,31.69,31.71,31.69,31.7,21900.0,19.0802,19.0922,19.0802,19.0862,21900.0
2010-10-26 13:10:00,31.71,31.75,31.71,31.74,40800.0,19.0922,19.1163,19.0922,19.1103,40800.0
2010-10-26 13:15:00,31.75,31.75,31.72,31.72,15200.0,19.1163,19.1163,19.0983,19.0983,15200.0
2010-10-26 13:20:00,31.73,31.73,31.71,31.72,42400.0,19.1043,19.1043,19.0922,19.0983,42400.0
2010-10-26 13:25:00,31.72,31.73,31.7,31.7,27800.0,19.0983,19.1043,19.0862,19.0862,27800.0
2010-10-26 13:30:00,31.7,31.7,31.69,31.69,29500.0,19.0862,19.0862,19.0802,19.0802,29500.0
2010-10-26 13:35:00,31.7,31.7,31.68,31.68,12900.0,19.0862,19.0862,19.0742,19.0742,12900.0
2010-10-26 13:40:00,31.68,31.7,31.68,31.69,10800.0,19.0742,19.0862,19.0742,19.0802,10800.0
2010-10-26 13:45:00,31.7,31.71,31.7,31.7,15300.0,19.0862,19.0922,19.0862,19.0862,15300.0
2010-10-26 13:50:00,31.7,31.71,31.69,31.69,9600.0,19.0862,19.0922,19.0802,19.0802,9600.0
2010-10-26 13:55:00,31.69,31.7,31.68,31.68,31800.0,19.0802,19.0862,19.0742,19.0742,31800.0
2010-10-26 14:00:00,31.68,31.7,31.68,31.69,39900.0,19.0742,19.0862,19.0742,19.0802,39900.0
2010-10-26 14:05:00,31.68,31.69,31.65,31.65,98200.0,19.0742,19.0802,19.0561,19.0561,98200.0
2010-10-26 14:10:00,31.65,31.66,31.64,31.65,14400.0,19.0561,19.0621,19.0501,19.0561,14400.0
2010-10-26 14:15:00,31.65,31.66,31.64,31.66,29700.0,19.0561,19.0621,19.0501,19.0621,29700.0
2010-10-26 14:20:00,31.66,31.67,31.66,31.67,7800.0,19.0621,19.0682,19.0621,19.0682,7800.0
2010-10-26 14:25:00,31.66,31.67,31.65,31.66,24600.0,19.0621,19.0682,19.0561,19.0621,24600.0
2010-10-26 14:30:00,31.66,31.67,31.64,31.65,34900.0,19.0621,19.0682,19.0501,19.0561,34900.0
2010-10-26 14:35:00,31.64,31.67,31.64,31.66,18700.0,19.0501,19.0682,19.0501,19.0621,18700.0
2010-10-26 14:40:00,31.66,31.68,31.66,31.67,36900.0,19.0621,19.0742,19.0621,19.0682,36900.0
2010-10-26 14:45:00,31.67,31.67,31.65,31.67,7800.0,19.0682,19.0682,19.0561,19.0682,7800.0
2010-10-26 14:50:00,31.67,31.67,31.66,31.66,15000.0,19.0682,19.0682,19.0621,19.0621,15000.0
2010-10-26 14:55:00,31.67,31.69,31.67,31.69,19800.0,19.0682,19.0802,19.0682,19.0802,19800.0
2010-10-26 15:00:00,31.69,31.69,31.67,31.69,27200.0,19.0802,19.0802,19.0682,19.0802,27200.0
2010-10-26 15:05:00,31.7,31.71,31.69,31.71,29000.0,19.0862,19.0922,19.0802,19.0922,29000.0
2010-10-26 15:10:00,31.71,31.71,31.7,31.7,13000.0,19.0922,19.0922,19.0862,19.0862,13000.0
2010-10-26 15:15:00,31.7,31.72,31.69,31.72,26100.0,19.0862,19.0983,19.0802,19.0983,26100.0
2010-10-26 15:20:00,31.72,31.74,31.72,31.73,16900.0,19.0983,19.1103,19.0983,19.1043,16900.0
2010-10-26 15:25:00,31.73,31.73,31.7,31.7,23600.0,19.1043,19.1043,19.0862,19.0862,23600.0
2010-10-26 15:30:00,31.7,31.7,31.68,31.69,25800.0,19.0862,19.0862,19.0742,19.0802,25800.0
2010-10-26 15:35:00,31.7,31.7,31.69,31.7,37800.0,19.0862,19.0862,19.0802,19.0862,37800.0
2010-10-26 15:40:00,31.69,31.7,31.69,31.7,36400.0,19.0802,19.0862,19.0802,19.0862,36400.0
2010-10-26 15:45:00,31.69,31.7,31.67,31.7,130700.0,19.0802,19.0862,19.0682,19.0862,130700.0
2010-10-26 15:50:00,31.7,31.71,31.69,31.7,105900.0,19.0862,19.0922,19.0802,19.0862,105900.0
2010-10-26 15:55:00,31.7,31.73,31.69,31.73,356300.0,19.0862,19.1043,19.0802,19.1043,356300.0
2010-10-27 09:30:00,31.56,31.56,31.41,31.43,284200.0,19.0019,19.0019,18.9116,18.9237,284200.0
2010-10-27 09:35:00,31.44,31.5,31.43,31.47,145200.0,18.9297,18.9658,18.9237,18.9477,145200.0
2010-10-27 09:40:00,31.47,31.49,31.44,31.45,121500.0,18.9477,18.9598,18.9297,18.9357,121500.0
2010-10-27 09:45:00,31.46,31.49,31.44,31.46,45800.0,18.9417,18.9598,18.9297,18.9417,45800.0
2010-10-27 09:50:00,31.46,31.46,31.4,31.42,146200.0,18.9417,18.9417,18.9056,18.9176,146200.0
2010-10-27 09:55:00,31.43,31.44,31.38,31.39,110600.0,18.9237,18.9297,18.8936,18.8996,110600.0
2010-10-27 10:00:00,31.39,31.42,31.34,31.37,243300.0,18.8996,18.9176,18.8695,18.8875,243300.0
2010-10-27 10:05:00,31.37,31.38,31.35,31.36,45500.0,18.8875,18.8936,18.8755,18.8815,45500.0
2010-10-27 10:10:00,31.37,31.43,31.37,31.41,207900.0,18.8875,18.9237,18.8875,18.9116,207900.0
2010-10-27 10:15:00,31.41,31.42,31.36,31.38,165600.0,18.9116,18.9176,18.8815,18.8936,165600.0
2010-10-27 10:20:00,31.38,31.39,31.32,31.32,96800.0,18.8936,18.8996,18.8574,18.8574,96800.0
2010-10-27 10:25:00,31.33,31.34,31.31,31.31,41100.0,18.8635,18.8695,18.8514,18.8514,41100.0
2010-10-27 10:30:00,31.32,31.34,31.31,31.32,45300.0,18.8574,18.8695,18.8514,18.8574,45300.0
2010-10-27 10:35:00,31.32,31.33,31.29,31.32,67700.0,18.8574,18.8635,18.8394,18.8574,67700.0
2010-10-27 10:40:00,31.33,31.35,31.32,31.33,42100.0,18.8635,18.8755,18.8574,18.8635,42100.0
2010-10-27 10:45:00,31.33,31.33,31.29,31.3,87200.0,18.8635,18.8635,18.8394,18.8454,87200.0
2010-10-27 10:50:00,31.29,31.31,31.28,31.3,121200.0,18.8394,18.8514,18.8334,18.8454,121200.0
2010-10-27 10:55:00,31.3,31.31,31.28,31.28,43000.0,18.8454,18.8514,18.8334,18.8334,43000.0
2010-10-27 11:00:00,31.28,31.29,31.27,31.28,51300.0,18.8334,18.8394,18.8273,18.8334,51300.0
2010-10-27 11:05:00,31.29,31.29,31.26,31.28,32600.0,18.8394,18.8394,18.8213,18.8334,32600.0
2010-10-27 11:10:00,31.28,31.29,31.26,31.28,13400.0,18.8334,18.8394,18.8213,18.8334,13400.0
2010-10-27 11:15:00,31.29,31.32,31.28,31.32,29900.0,18.8394,18.8574,18.8334,18.8574,29900.0
2010-10-27 11:20:00,31.31,31.32,31.3,31.32,6000.0,18.8514,18.8574,18.8454,18.8574,6000.0
2010-10-27 11:25:00,31.31,31.32,31.3,31.32,23700.0,18.8514,18.8574,18.8454,18.8574,23700.0
2010-10-27 11:30:00,31.33,31.33,31.31,31.32,52700.0,18.8635,18.8635,18.8514,18.8574,52700.0
2010-10-27 11:35:00,31.32,31.38,31.32,31.37,99600.0,18.8574,18.8936,18.8574,18.8875,99600.0
2010-10-27 11:40:00,31.37,31.38,31.36,31.37,22500.0,18.8875,18.8936,18.8815,18.8875,22500.0
2010-10-27 11:45:00,31.37,31.38,31.36,31.37,29900.0,18.8875,18.8936,18.8815,18.8875,29900.0
2010-10-27 11:50:00,31.37,31.38,31.37,31.38,21200.0,18.8875,18.8936,18.8875,18.8936,21200.0
2010-10-27 11:55:00,31.38,31.38,31.35,31.36,60600.0,18.8936,18.8936,18.8755,18.8815,60600.0
2010-10-27 12:00:00,31.36,31.37,31.35,31.37,27000.0,18.8815,18.8875,18.8755,18.8875,27000.0
2010-10-27 12:05:00,31.37,31.37,31.32,31.32,44200.0,18.8875,18.8875,18.8574,18.8574,44200.0
2010-10-27 12:10:00,31.33,31.34,31.33,31.34,22200.0,18.8635,18.8695,18.8635,18.8695,22200.0
2010-10-27 12:15:00,31.34,31.35,31.34,31.34,52000.0,18.8695,18.8755,18.8695,18.8695,52000.0
2010-10-27 12:20:00,31.34,31.35,31.33,31.33,53300.0,18.8695,18.8755,18.8635,18.8635,53300.0
2010-10-27 12:25:00,31.33,31.34,31.32,31.32,27700.0,18.8635,18.8695,18.8574,18.8574,27700.0
2010-10-27 12:30:00,31.31,31.32,31.31,31.32,30100.0,18.8514,18.8574,18.8514,18.8574,30100.0
2010-10-27 12:35:00,31.32,31.32,31.31,31.31,24600.0,18.8574,18.8574,18.8514,18.8514,24600.0
2010-10-27 12:40:00,31.32,31.32,31.29,31.3,78200.0,18.8574,18.8574,18.8394,18.8454,78200.0
2010-10-27 12:45:00,31.3,31.3,31.29,31.3,10100.0,18.8454,18.8454,18.8394,18.8454,10100.0
2010-10-27 12:50:00,31.29,31.3,31.29,31.29,40200.0,18.8394,18.8454,18.8394,18.8394,40200.0
2010-10-27 12:55:00,31.29,31.3,31.28,31.29,42700.0,18.8394,18.8454,18.8334,18.8394,42700.0
2010-10-27 13:00:00,31.29,31.32,31.29,31.32,95600.0,18.8394,18.8574,18.8394,18.8574,95600.0
2010-10-27 13:05:00,31.32,31.33,31.32,31.33,6900.0,18.8574,18.8635,18.8574,18.8635,6900.0
2010-10-27 13:10:00,31.33,31.33,31.3,31.31,20200.0,18.8635,18.8635,18.8454,18.8514,20200.0
2010-10-27 13:15:00,31.31,31.31,31.25,31.25,55600.0,18.8514,18.8514,18.8153,18.8153,55600.0
2010-10-27 13:20:00,31.25,31.27,31.25,31.27,50200.0,18.8153,18.8273,18.8153,18.8273,50200.0
2010-10-27 13:25:00,31.28,31.32,31.26,31.32,20200.0,18.8334,18.8574,18.8213,18.8574,20200.0
2010-10-27 13:30:00,31.32,31.35,31.31,31.33,261400.0,18.8574,18.8755,18.8514,18.8635,261400.0
2010-10-27 13:35:00,31.34,31.35,31.31,31.32,80500.0,18.8695,18.8755,18.8514,18.8574,80500.0
2010-10-27 13:40:00,31.31,31.31,31.29,31.31,26300.0,18.8514,18.8514,18.8394,18.8514,26300.0
2010-10-27 13:45:00,31.3,31.34,31.3,31.33,22500.0,18.8454,18.8695,18.8454,18.8635,22500.0
2010-10-27 13:50:00,31.34,31.34,31.32,31.33,23400.0,18.8695,18.8695,18.8574,18.8635,23400.0
2010-10-27 13:55:00,31.33,31.36,31.33,31.36,18300.0,18.8635,18.8815,18.8635,18.8815,18300.0
2010-10-27 14:00:00,31.35,31.36,31.35,31.36,60000.0,18.8755,18.8815,18.8755,18.8815,60000.0
2010-10-27 14:05:00,31.36,31.41,31.35,31.41,95400.0,18.8815,18.9116,18.8755,18.9116,95400.0
2010-10-27 14:10:00,31.41,31.42,31.4,31.42,129100.0,18.9116,18.9176,18.9056,18.9176,129100.0
2010-10-27 14:15:00,31.41,31.42,31.41,31.41,42700.0,18.9116,18.9176,18.9116,18.9116,42700.0
2010-10-27 14:20:00,31.4,31.41,31.38,31.4,20100.0,18.9056,18.9116,18.8936,18.9056,20100.0
2010-10-27 14:25:00,31.4,31.41,31.39,31.4,9600.0,18.9056,18.9116,18.8996,18.9056,9600.0
2010-10-27 14:30:00,31.39,31.4,31.38,31.39,34600.0,18.8996,18.9056,18.8936,18.8996,34600.0
2010-10-27 14:35:00,31.39,31.43,31.38,31.43,35700.0,18.8996,18.9237,18.8936,18.9237,35700.0
2010-10-27 14:40:00,31.43,31.45,31.43,31.44,26100.0,18.9237,18.9357,18.9237,18.9297,26100.0
2010-10-27 14:45:00,31.44,31.47,31.43,31.43,68500.0,18.9297,18.9477,18.9237,18.9237,68500.0
2010-10-27 14:50:00,31.44,31.44,31.42,31.43,25100.0,18.9297,18.9297,18.9176,18.9237,25100.0
2010-10-27 14:55:00,31.44,31.46,31.42,31.42,94600.0,18.9297,18.9417,18.9176,18.9176,94600.0
2010-10-27 15:00:00,31.42,31.45,31.42,31.44,137300.0,18.9176,18.9357,18.9176,18.9297,137300.0
2010-10-27 15:05:00,31.43,31.44,31.43,31.44,14600.0,18.9237,18.9297,18.9237,18.9297,14600.0
2010-10-27 15:10:00,31.43,31.44,31.42,31.42,31800.0,18.9237,18.9297,18.9176,18.9176,31800.0
2010-10-27 15:15:00,31.42,31.44,31.42,31.44,41900.0,18.9176,18.9297,18.9176,18.9297,41900.0
2010-10-27 15:20:00,31.43,31.47,31.43,31.47,45600.0,18.9237,18.9477,18.9237,18.9477,45600.0
2010-10-27 15:25:00,31.48,31.5,31.48,31.49,32700.0,18.9538,18.9658,18.9538,18.9598,32700.0
2010-10-27 15:30:00,31.49,31.5,31.49,31.5,24200.0,18.9598,18.9658,18.9598,18.9658,24200.0
2010-10-27 15:35:00,31.51,31.52,31.5,31.5,57700.0,18.9718,18.9779,18.9658,18.9658,57700.0
2010-10-27 15:40:00,31.5,31.52,31.5,31.52,102300.0,18.9658,18.9779,18.9658,18.9779,102300.0
2010-10-27 15:45:00,31.52,31.55,31.5,31.55,124800.0,18.9779,18.9959,18.9658,18.9959,124800.0
2010-10-27 15:50:00,31.55,31.58,31.54,31.58,121900.0,18.9959,19.014,18.9899,19.014,121900.0
2010-10-27 15:55:00,31.57,31.61,31.57,31.57,790300.0,19.008,19.032,19.008,19.008,790300.0
2010-10-28 09:30:00,31.73,31.77,31.72,31.74,60000.0,19.1043,19.1284,19.0983,19.1103,60000.0
2010-10-28 09:35:00,31.74,31.75,31.7,31.72,104100.0,19.1103,19.1163,19.0862,19.0983,104100.0
2010-10-28 09:40:00,31.71,31.74,31.71,31.71,34900.0,19.0922,19.1103,19.0922,19.0922,34900.0
2010-10-28 09:45:00,31.72,31.72,31.7,31.72,32100.0,19.0983,19.0983,19.0862,19.0983,32100.0
2010-10-28 09:50:00,31.71,31.74,31.71,31.74,20800.0,19.0922,19.1103,19.0922,19.1103,20800.0
2010-10-28 09:55:00,31.73,31.75,31.72,31.73,56000.0,19.1043,19.1163,19.0983,19.1043,56000.0
2010-10-28 10:00:00,31.74,31.78,31.74,31.77,117300.0,19.1103,19.1344,19.1103,19.1284,117300.0
2010-10-28 10:05:00,31.76,31.76,31.74,31.74,40100.0,19.1224,19.1224,19.1103,19.1103,40100.0
2010-10-28 10:10:00,31.74,31.74,31.7,31.71,31700.0,19.1103,19.1103,19.0862,19.0922,31700.0
2010-10-28 10:15:00,31.71,31.72,31.68,31.68,68100.0,19.0922,19.0983,19.0742,19.0742,68100.0
2010-10-28 10:20:00,31.68,31.68,31.64,31.64,152200.0,19.0742,19.0742,19.0501,19.0501,152200.0
2010-10-28 10:25:00,31.64,31.64,31.61,31.61,29800.0,19.0501,19.0501,19.032,19.032,29800.0
2010-10-28 10:30:00,31.61,31.66,31.6,31.64,124700.0,19.032,19.0621,19.026,19.0501,124700.0
2010-10-28 10:35:00,31.65,31.66,31.63,31.64,72300.0,19.0561,19.0621,19.0441,19.0501,72300.0
2010-10-28 10:40:00,31.64,31.65,31.64,31.64,17600.0,19.0501,19.0561,19.0501,19.0501,17600.0
2010-10-28 10:45:00,31.63,31.65,31.62,31.64,91100.0,19.0441,19.0561,19.0381,19.0501,91100.0
2010-10-28 10:50:00,31.64,31.66,31.63,31.66,28900.0,19.0501,19.0621,19.0441,19.0621,28900.0
2010-10-28 10:55:00,31.66,31.66,31.65,31.66,9200.0,19.0621,19.0621,19.0561,19.0621,9200.0
2010-10-28 11:00:00,31.66,31.66,31.63,31.64,32800.0,19.0621,19.0621,19.0441,19.0501,32800.0
2010-10-28 11:05:00,31.65,31.65,31.63,31.63,51900.0,19.0561,19.0561,19.0441,19.0441,51900.0
2010-10-28 11:10:00,31.64,31.65,31.63,31.65,26000.0,19.0501,19.0561,19.0441,19.0561,26000.0
2010-10-28 11:15:00,31.65,31.65,31.61,31.61,37800.0,19.0561,19.0561,19.032,19.032,37800.0
2010-10-28 11:20:00,31.61,31.61,31.59,31.6,26800.0,19.032,19.032,19.02,19.026,26800.0
2010-10-28 11:25:00,31.6,31.61,31.59,31.61,18900.0,19.026,19.032,19.02,19.032,18900.0
2010-10-28 11:30:00,31.6,31.6,31.57,31.57,30200.0,19.026,19.026,19.008,19.008,30200.0
2010-10-28 11:35:00,31.58,31.59,31.58,31.59,13700.0,19.014,19.02,19.014,19.02,13700.0
2010-10-28 11:40:00,31.6,31.6,31.58,31.59,30000.0,19.026,19.026,19.014,19.02,30000.0
2010-10-28 11:45:00,31.59,31.6,31.58,31.59,31000.0,19.02,19.026,19.014,19.02,31000.0
2010-10-28 11:50:00,31.58,31.61,31.58,31.6,134700.0,19.014,19.032,19.014,19.026,134700.0
2010-10-28 11:55:00,31.59,31.6,31.58,31.59,59200.0,19.02,19.026,19.014,19.02,59200.0
2010-10-28 12:00:00,31.58,31.58,31.54,31.56,159500.0,19.014,19.014,18.9899,19.0019,159500.0
2010-10-28 12:05:00,31.56,31.6,31.56,31.57,61300.0,19.0019,19.026,19.0019,19.008,61300.0
2010-10-28 12:10:00,31.57,31.58,31.56,31.56,42400.0,19.008,19.014,19.0019,19.0019,42400.0
2010-10-28 12:15:00,31.55,31.58,31.55,31.58,49500.0,18.9959,19.014,18.9959,19.014,49500.0
2010-10-28 12:20:00,31.58,31.58,31.55,31.55,30700.0,19.014,19.014,18.9959,18.9959,30700.0
2010-10-28 12:25:00,31.55,31.56,31.54,31.56,62100.0,18.9959,19.0019,18.9899,19.0019,62100.0
2010-10-28 12:30:00,31.54,31.58,31.53,31.58,36500.0,18.9899,19.014,18.9839,19.014,36500.0
2010-10-28 12:35:00,31.57,31.58,31.56,31.56,31200.0,19.008,19.014,19.0019,19.0019,31200.0
2010-10-28 12:40:00,31.56,31.57,31.55,31.56,38500.0,19.0019,19.008,18.9959,19.0019,38500.0
2010-10-28 12:45:00,31.55,31.56,31.53,31.54,18200.0,18.9959,19.0019,18.9839,18.9899,18200.0
2010-10-28 12:50:00,31.53,31.54,31.53,31.54,19900.0,18.9839,18.9899,18.9839,18.9899,19900.0
2010-10-28 12:55:00,31.53,31.55,31.53,31.53,26500.0,18.9839,18.9959,18.9839,18.9839,26500.0
2010-10-28 13:00:00,31.52,31.54,31.52,31.54,32900.0,18.9779,18.9899,18.9779,18.9899,32900.0
2010-10-28 13:05:00,31.53,31.56,31.53,31.56,145500.0,18.9839,19.0019,18.9839,19.0019,145500.0
2010-10-28 13:10:00,31.56,31.57,31.56,31.57,59400.0,19.0019,19.008,19.0019,19.008,59400.0
2010-10-28 13:15:00,31.57,31.62,31.57,31.59,95900.0,19.008,19.0381,19.008,19.02,95900.0
2010-10-28 13:20:00,31.59,31.6,31.55,31.55,62800.0,19.02,19.026,18.9959,18.9959,62800.0
2010-10-28 13:25:00,31.54,31.56,31.53,31.56,25100.0,18.9899,19.0019,18.9839,19.0019,25100.0
2010-10-28 13:30:00,31.56,31.56,31.55,31.56,16900.0,19.0019,19.0019,18.9959,19.0019,16900.0
2010-10-28 13:35:00,31.55,31.57,31.55,31.56,43100.0,18.9959,19.008,18.9959,19.0019,43100.0
2010-10-28 13:40:00,31.56,31.56,31.54,31.55,55700.0,19.0019,19.0019,18.9899,18.9959,55700.0
2010-10-28 13:45:00,31.55,31.56,31.53,31.55,39800.0,18.9959,19.0019,18.9839,18.9959,39800.0
2010-10-28 13:50:00,31.55,31.57,31.55,31.57,26900.0,18.9959,19.008,18.9959,19.008,26900.0
2010-10-28 13:55:00,31.57,31.58,31.57,31.58,30000.0,19.008,19.014,19.008,19.014,30000.0
2010-10-28 14:00:00,31.57,31.58,31.55,31.56,362800.0,19.008,19.014,18.9959,19.0019,362800.0
2010-10-28 14:05:00,31.56,31.6,31.56,31.59,47300.0,19.0019,19.026,19.0019,19.02,47300.0
2010-10-28 14:10:00,31.59,31.6,31.59,31.6,15400.0,19.02,19.026,19.02,19.026,15400.0
2010-10-28 14:15:00,31.59,31.6,31.56,31.57,15000.0,19.02,19.026,19.0019,19.008,15000.0
2010-10-28 14:20:00,31.56,31.62,31.55,31.62,39300.0,19.0019,19.0381,18.9959,19.0381,39300.0
2010-10-28 14:25:00,31.62,31.62,31.59,31.61,54500.0,19.0381,19.0381,19.02,19.032,54500.0
2010-10-28 14:30:00,31.61,31.62,31.6,31.61,82600.0,19.032,19.0381,19.026,19.032,82600.0
2010-10-28 14:35:00,31.61,31.64,31.59,31.63,14500.0,19.032,19.0501,19.02,19.0441,14500.0
2010-10-28 14:40:00,31.63,31.64,31.61,31.64,9700.0,19.0441,19.0501,19.032,19.0501,9700.0
2010-10-28 14:45:00,31.64,31.65,31.62,31.65,41500.0,19.0501,19.0561,19.0381,19.0561,41500.0
2010-10-28 14:50:00,31.64,31.65,31.63,31.65,20300.0,19.0501,19.0561,19.0441,19.0561,20300.0
2010-10-28 14:55:00,31.65,31.66,31.64,31.66,9900.0,19.0561,19.0621,19.0501,19.0621,9900.0
2010-10-28 15:00:00,31.66,31.67,31.64,31.65,60200.0,19.0621,19.0682,19.0501,19.0561,60200.0
2010-10-28 15:05:00,31.64,31.68,31.64,31.67,16800.0,19.0501,19.0742,19.0501,19.0682,16800.0
2010-10-28 15:10:00,31.66,31.67,31.64,31.65,22600.0,19.0621,19.0682,19.0501,19.0561,22600.0
2010-10-28 15:15:00,31.64,31.65,31.63,31.65,33500.0,19.0501,19.0561,19.0441,19.0561,33500.0
2010-10-28 15:20:00,31.65,31.65,31.6,31.6,112300.0,19.0561,19.0561,19.026,19.026,112300.0
2010-10-28 15:25:00,31.6,31.63,31.6,31.63,84000.0,19.026,19.0441,19.026,19.0441,84000.0
2010-10-28 15:30:00,31.63,31.67,31.63,31.67,43800.0,19.0441,19.0682,19.0441,19.0682,43800.0
2010-10-28 15:35:00,31.67,31.69,31.66,31.66,206200.0,19.0682,19.0802,19.0621,19.0621,206200.0
2010-10-28 15:40:00,31.68,31.68,31.67,31.67,54700.0,19.0742,19.0742,19.0682,19.0682,54700.0
2010-10-28 15:45:00,31.68,31.71,31.67,31.71,168300.0,19.0742,19.0922,19.0682,19.0922,168300.0
2010-10-28 15:50:00,31.7,31.72,31.68,31.68,85200.0,19.0862,19.0983,19.0742,19.0742,85200.0
2010-10-28 15:55:00,31.68,31.69,31.66,31.67,769800.0,19.0742,19.0802,19.0621,19.0682,769800.0
2010-10-29 09:30:00,31.56,31.65,31.52,31.54,57500.0,19.0019,19.0561,18.9779,18.9899,57500.0
2010-10-29 09:35:00,31.54,31.57,31.49,31.49,68500.0,18.9899,19.008,18.9598,18.9598,68500.0
2010-10-29 09:40:00,31.5,31.51,31.48,31.49,115800.0,18.9658,18.9718,18.9538,18.9598,115800.0
2010-10-29 09:45:00,31.49,31.54,31.47,31.54,124900.0,18.9598,18.9899,18.9477,18.9899,124900.0
2010-10-29 09:50:00,31.55,31.58,31.54,31.58,84700.0,18.9959,19.014,18.9899,19.014,84700.0
2010-10-29 09:55:00,31.58,31.63,31.55,31.62,325100.0,19.014,19.0441,18.9959,19.0381,325100.0
2010-10-29 10:00:00,31.61,31.63,31.59,31.62,89900.0,19.032,19.0441,19.02,19.0381,89900.0
2010-10-29 10:05:00,31.63,31.71,31.63,31.69,153000.0,19.0441,19.0922,19.0441,19.0802,153000.0
2010-10-29 10:10:00,31.7,31.71,31.67,31.68,42700.0,19.0862,19.0922,19.0682,19.0742,42700.0
2010-10-29 10:15:00,31.69,31.71,31.65,31.65,32800.0,19.0802,19.0922,19.0561,19.0561,32800.0
2010-10-29 10:20:00,31.66,31.66,31.65,31.65,2700.0,19.0621,19.0621,19.0561,19.0561,2700.0
2010-10-29 10:25:00,31.65,31.69,31.65,31.69,130400.0,19.0561,19.0802,19.0561,19.0802,130400.0
2010-10-29 10:30:00,31.69,31.69,31.64,31.64,46200.0,19.0802,19.0802,19.0501,19.0501,46200.0
2010-10-29 10:35:00,31.64,31.65,31.64,31.64,20500.0,19.0501,19.0561,19.0501,19.0501,20500.0
2010-10-29 10:40:00,31.63,31.63,31.6,31.61,20300.0,19.0441,19.0441,19.026,19.032,20300.0
2010-10-29 10:45:00,31.59,31.61,31.59,31.61,40200.0,19.02,19.032,19.02,19.032,40200.0
2010-10-29 10:50:00,31.61,31.62,31.6,31.61,48100.0,19.032,19.0381,19.026,19.032,48100.0
2010-10-29 10:55:00,31.61,31.64,31.61,31.64,12700.0,19.032,19.0501,19.032,19.0501,12700.0
2010-10-29 11:00:00,31.63,31.63,31.61,31.61,9900.0,19.0441,19.0441,19.032,19.032,9900.0
2010-10-29 11:05:00,31.61,31.68,31.6,31.68,27100.0,19.032,19.0742,19.026,19.0742,27100.0
2010-10-29 11:10:00,31.67,31.69,31.66,31.66,11300.0,19.0682,19.0802,19.0621,19.0621,11300.0
2010-10-29 11:15:00,31.65,31.68,31.64,31.68,37800.0,19.0561,19.0742,19.0501,19.0742,37800.0
2010-10-29 11:20:00,31.69,31.69,31.67,31.69,45900.0,19.0802,19.0802,19.0682,19.0802,45900.0
2010-10-29 11:25:00,31.68,31.71,31.68,31.68,18600.0,19.0742,19.0922,19.0742,19.0742,18600.0
2010-10-29 11:30:00,31.68,31.68,31.61,31.61,216100.0,19.0742,19.0742,19.032,19.032,216100.0
2010-10-29 11:35:00,31.61,31.64,31.59,31.64,59800.0,19.032,19.0501,19.02,19.0501,59800.0
2010-10-29 11:40:00,31.64,31.65,31.62,31.62,88000.0,19.0501,19.0561,19.0381,19.0381,88000.0
2010-10-29 11:45:00,31.62,31.63,31.58,31.61,205800.0,19.0381,19.0441,19.014,19.032,205800.0
2010-10-29 11:50:00,31.61,31.62,31.59,31.61,21500.0,19.032,19.0381,19.02,19.032,21500.0
2010-10-29 11:55:00,31.62,31.65,31.62,31.63,122100.0,19.0381,19.0561,19.0381,19.0441,122100.0
2010-10-29 12:00:00,31.63,31.66,31.63,31.66,65300.0,19.0441,19.0621,19.0441,19.0621,65300.0
2010-10-29 12:05:00,31.66,31.67,31.64,31.65,12000.0,19.0621,19.0682,19.0501,19.0561,12000.0
2010-10-29 12:10:00,31.64,31.66,31.62,31.66,64200.0,19.0501,19.0621,19.0381,19.0621,64200.0
2010-10-29 12:15:00,31.66,31.69,31.66,31.68,55000.0,19.0621,19.0802,19.0621,19.0742,55000.0
2010-10-29 12:20:00,31.68,31.69,31.67,31.67,53800.0,19.0742,19.0802,19.0682,19.0682,53800.0
2010-10-29 12:25:00,31.68,31.69,31.68,31.69,56000.0,19.0742,19.0802,19.0742,19.0802,56000.0
2010-10-29 12:30:00,31.7,31.7,31.68,31.69,54900.0,19.0862,19.0862,19.0742,19.0802,54900.0
2010-10-29 12:35:00,31.69,31.69,31.68,31.69,11200.0,19.0802,19.0802,19.0742,19.0802,11200.0
2010-10-29 12:40:00,31.7,31.7,31.69,31.69,13200.0,19.0862,19.0862,19.0802,19.0802,13200.0
2010-10-29 12:45:00,31.7,31.7,31.68,31.68,5600.0,19.0862,19.0862,19.0742,19.0742,5600.0
2010-10-29 12:50:00,31.68,31.68,31.68,31.68,2300.0,19.0742,19.0742,19.0742,19.0742,2300.0
2010-10-29 12:55:00,31.68,31.69,31.67,31.68,7600.0,19.0742,19.0802,19.0682,19.0742,7600.0
2010-10-29 13:00:00,31.68,31.69,31.68,31.69,4000.0,19.0742,19.0802,19.0742,19.0802,4000.0
2010-10-29 13:05:00,31.68,31.69,31.68,31.69,3500.0,19.0742,19.0802,19.0742,19.0802,3500.0
2010-10-29 13:10:00,31.69,31.69,31.67,31.67,15400.0,19.0802,19.0802,19.0682,19.0682,15400.0
2010-10-29 13:15:00,31.67,31.68,31.67,31.68,10500.0,19.0682,19.0742,19.0682,19.0742,10500.0
2010-10-29 13:20:00,31.68,31.69,31.68,31.69,1900.0,19.0742,19.0802,19.0742,19.0802,1900.0
2010-10-29 13:25:00,31.68,31.69,31.68,31.68,3600.0,19.0742,19.0802,19.0742,19.0742,3600.0
2010-10-29 13:30:00,31.69,31.7,31.68,31.69,22400.0,19.0802,19.0862,19.0742,19.0802,22400.0
2010-10-29 13:35:00,31.7,31.7,31.69,31.69,13500.0,19.0862,19.0862,19.0802,19.0802,13500.0
2010-10-29 13:40:00,31.7,31.72,31.69,31.72,94300.0,19.0862,19.0983,19.0802,19.0983,94300.0
2010-10-29 13:45:00,31.72,31.73,31.71,31.71,14800.0,19.0983,19.1043,19.0922,19.0922,14800.0
2010-10-29 13:50:00,31.71,31.74,31.71,31.74,22400.0,19.0922,19.1103,19.0922,19.1103,22400.0
2010-10-29 13:55:00,31.73,31.74,31.72,31.74,11800.0,19.1043,19.1103,19.0983,19.1103,11800.0
2010-10-29 14:00:00,31.74,31.75,31.73,31.75,27800.0,19.1103,19.1163,19.1043,19.1163,27800.0
2010-10-29 14:05:00,31.74,31.77,31.74,31.77,29600.0,19.1103,19.1284,19.1103,19.1284,29600.0
2010-10-29 14:10:00,31.77,31.78,31.76,31.77,11500.0,19.1284,19.1344,19.1224,19.1284,11500.0
2010-10-29 14:15:00,31.77,31.77,31.75,31.76,1200.0,19.1284,19.1284,19.1163,19.1224,1200.0
2010-10-29 14:20:00,31.75,31.78,31.74,31.76,55100.0,19.1163,19.1344,19.1103,19.1224,55100.0
2010-10-29 14:25:00,31.75,31.76,31.75,31.76,6100.0,19.1163,19.1224,19.1163,19.1224,6100.0
2010-10-29 14:30:00,31.75,31.75,31.73,31.74,60600.0,19.1163,19.1163,19.1043,19.1103,60600.0
2010-10-29 14:35:00,31.74,31.74,31.72,31.72,10400.0,19.1103,19.1103,19.0983,19.0983,10400.0
2010-10-29 14:40:00,31.72,31.74,31.71,31.73,18700.0,19.0983,19.1103,19.0922,19.1043,18700.0
2010-10-29 14:45:00,31.73,31.74,31.72,31.73,11900.0,19.1043,19.1103,19.0983,19.1043,11900.0
2010-10-29 14:50:00,31.73,31.74,31.73,31.74,9600.0,19.1043,19.1103,19.1043,19.1103,9600.0
2010-10-29 14:55:00,31.73,31.74,31.73,31.73,9900.0,19.1043,19.1103,19.1043,19.1043,9900.0
2010-10-29 15:00:00,31.72,31.74,31.72,31.73,13100.0,19.0983,19.1103,19.0983,19.1043,13100.0
2010-10-29 15:05:00,31.72,31.72,31.7,31.71,32000.0,19.0983,19.0983,19.0862,19.0922,32000.0
2010-10-29 15:10:00,31.72,31.73,31.72,31.73,10800.0,19.0983,19.1043,19.0983,19.1043,10800.0
2010-10-29 15:15:00,31.73,31.73,31.71,31.71,6600.0,19.1043,19.1043,19.0922,19.0922,6600.0
2010-10-29 15:20:00,31.72,31.74,31.72,31.73,16900.0,19.0983,19.1103,19.0983,19.1043,16900.0
2010-10-29 15:25:00,31.74,31.76,31.74,31.75,42600.0,19.1103,19.1224,19.1103,19.1163,42600.0
2010-10-29 15:30:00,31.75,31.76,31.74,31.76,34200.0,19.1163,19.1224,19.1103,19.1224,34200.0
2010-10-29 15:35:00,31.76,31.77,31.75,31.76,39100.0,19.1224,19.1284,19.1163,19.1224,39100.0
2010-10-29 15:40:00,31.76,31.78,31.76,31.77,87900.0,19.1224,19.1344,19.1224,19.1284,87900.0
2010-10-29 15:45:00,31.77,31.77,31.75,31.75,53800.0,19.1284,19.1284,19.1163,19.1163,53800.0
2010-10-29 15:50:00,31.75,31.76,31.73,31.73,177200.0,19.1163,19.1224,19.1043,19.1043,177200.0
2010-10-29 15:55:00,31.73,31.74,31.72,31.74,433400.0,19.1043,19.1103,19.0983,19.1103,433400.0
2010-11-01 09:30:00,31.84,31.96,31.79,31.87,118300.0,19.1705,19.2428,19.1404,19.1886,118300.0
2010-11-01 09:35:00,31.88,31.9,31.87,31.88,37700.0,19.1946,19.2066,19.1886,19.1946,37700.0
2010-11-01 09:40:00,31.88,31.91,31.86,31.86,133200.0,19.1946,19.2127,19.1826,19.1826,133200.0
2010-11-01 09:45:00,31.87,31.87,31.82,31.83,340200.0,19.1886,19.1886,19.1585,19.1645,340200.0
2010-11-01 09:50:00,31.83,31.83,31.79,31.79,227400.0,19.1645,19.1645,19.1404,19.1404,227400.0
2010-11-01 09:55:00,31.79,31.84,31.78,31.84,24400.0,19.1404,19.1705,19.1344,19.1705,24400.0
2010-11-01 10:00:00,31.84,31.91,31.83,31.91,192600.0,19.1705,19.2127,19.1645,19.2127,192600.0
2010-11-01 10:05:00,31.91,31.92,31.84,31.84,338600.0,19.2127,19.2187,19.1705,19.1705,338600.0
2010-11-01 10:10:00,31.85,31.86,31.85,31.86,43700.0,19.1765,19.1826,19.1765,19.1826,43700.0
2010-11-01 10:15:00,31.86,31.87,31.84,31.84,87300.0,19.1826,19.1886,19.1705,19.1705,87300.0
2010-11-01 10:20:00,31.85,31.86,31.8,31.8,156500.0,19.1765,19.1826,19.1464,19.1464,156500.0
2010-11-01 10:25:00,31.79,31.79,31.77,31.79,108800.0,19.1404,19.1404,19.1284,19.1404,108800.0
2010-11-01 10:30:00,31.79,31.8,31.77,31.77,73800.0,19.1404,19.1464,19.1284,19.1284,73800.0
2010-11-01 10:35:00,31.77,31.78,31.74,31.75,28600.0,19.1284,19.1344,19.1103,19.1163,28600.0
2010-11-01 10:40:00,31.76,31.76,31.75,31.75,30100.0,19.1224,19.1224,19.1163,19.1163,30100.0
2010-11-01 10:45:00,31.76,31.8,31.75,31.8,65900.0,19.1224,19.1464,19.1163,19.1464,65900.0
2010-11-01 10:50:00,31.8,31.81,31.78,31.79,56200.0,19.1464,19.1525,19.1344,19.1404,56200.0
2010-11-01 10:55:00,31.78,31.79,31.76,31.77,10500.0,19.1344,19.1404,19.1224,19.1284,10500.0
2010-11-01 11:00:00,31.77,31.77,31.73,31.75,31300.0,19.1284,19.1284,19.1043,19.1163,31300.0
2010-11-01 11:05:00,31.74,31.79,31.74,31.79,124700.0,19.1103,19.1404,19.1103,19.1404,124700.0
2010-11-01 11:10:00,31.79,31.8,31.79,31.79,32000.0,19.1404,19.1464,19.1404,19.1404,32000.0
2010-11-01 11:15:00,31.8,31.8,31.75,31.76,167800.0,19.1464,19.1464,19.1163,19.1224,167800.0
2010-11-01 11:20:00,31.75,31.76,31.74,31.76,47000.0,19.1163,19.1224,19.1103,19.1224,47000.0
2010-11-01 11:25:00,31.75,31.76,31.75,31.75,51300.0,19.1163,19.1224,19.1163,19.1163,51300.0
2010-11-01 11:30:00,31.75,31.75,31.71,31.71,26400.0,19.1163,19.1163,19.0922,19.0922,26400.0
2010-11-01 11:35:00,31.71,31.72,31.69,31.7,43100.0,19.0922,19.0983,19.0802,19.0862,43100.0
2010-11-01 11:40:00,31.71,31.72,31.7,31.72,54200.0,19.0922,19.0983,19.0862,19.0983,54200.0
2010-11-01 11:45:00,31.71,31.75,31.71,31.75,15200.0,19.0922,19.1163,19.0922,19.1163,15200.0
2010-11-01 11:50:00,31.74,31.74,31.71,31.71,14300.0,19.1103,19.1103,19.0922,19.0922,14300.0
2010-11-01 11:55:00,31.71,31.74,31.71,31.74,38700.0,19.0922,19.1103,19.0922,19.1103,38700.0
2010-11-01 12:00:00,31.73,31.73,31.72,31.73,4700.0,19.1043,19.1043,19.0983,19.1043,4700.0
2010-11-01 12:05:00,31.72,31.73,31.7,31.7,24300.0,19.0983,19.1043,19.0862,19.0862,24300.0
2010-11-01 12:10:00,31.69,31.69,31.67,31.68,18400.0,19.0802,19.0802,19.0682,19.0742,18400.0
2010-11-01 12:15:00,31.69,31.69,31.68,31.69,129500.0,19.0802,19.0802,19.0742,19.0802,129500.0
2010-11-01 12:20:00,31.68,31.71,31.68,31.7,83600.0,19.0742,19.0922,19.0742,19.0862,83600.0
2010-11-01 12:25:00,31.71,31.71,31.68,31.68,18700.0,19.0922,19.0922,19.0742,19.0742,18700.0
2010-11-01 12:30:00,31.69,31.69,31.68,31.68,4400.0,19.0802,19.0802,19.0742,19.0742,4400.0
2010-11-01 12:35:00,31.68,31.69,31.67,31.69,13500.0,19.0742,19.0802,19.0682,19.0802,13500.0
2010-11-01 12:40:00,31.68,31.68,31.67,31.67,16700.0,19.0742,19.0742,19.0682,19.0682,16700.0
2010-11-01 12:45:00,31.67,31.67,31.64,31.64,11100.0,19.0682,19.0682,19.0501,19.0501,11100.0
2010-11-01 12:50:00,31.65,31.65,31.58,31.58,450900.0,19.0561,19.0561,19.014,19.014,450900.0
2010-11-01 12:55:00,31.58,31.59,31.58,31.59,5800.0,19.014,19.02,19.014,19.02,5800.0
2010-11-01 13:00:00,31.58,31.61,31.58,31.59,92800.0,19.014,19.032,19.014,19.02,92800.0
2010-11-01 13:05:00,31.59,31.6,31.58,31.6,36500.0,19.02,19.026,19.014,19.026,36500.0
2010-11-01 13:10:00,31.6,31.62,31.6,31.61,32200.0,19.026,19.0381,19.026,19.032,32200.0
2010-11-01 13:15:00,31.61,31.62,31.59,31.59,20300.0,19.032,19.0381,19.02,19.02,20300.0
2010-11-01 13:20:00,31.6,31.6,31.55,31.55,30600.0,19.026,19.026,18.9959,18.9959,30600.0
2010-11-01 13:25:00,31.55,31.56,31.54,31.55,14000.0,18.9959,19.0019,18.9899,18.9959,14000.0
2010-11-01 13:30:00,31.56,31.57,31.55,31.56,29800.0,19.0019,19.008,18.9959,19.0019,29800.0
2010-11-01 13:35:00,31.56,31.59,31.56,31.58,119400.0,19.0019,19.02,19.0019,19.014,119400.0
2010-11-01 13:40:00,31.58,31.59,31.57,31.58,27200.0,19.014,19.02,19.008,19.014,27200.0
2010-11-01 13:45:00,31.59,31.59,31.57,31.59,20500.0,19.02,19.02,19.008,19.02,20500.0
2010-11-01 13:50:00,31.59,31.59,31.57,31.58,6300.0,19.02,19.02,19.008,19.014,6300.0
2010-11-01 13:55:00,31.58,31.58,31.56,31.56,25600.0,19.014,19.014,19.0019,19.0019,25600.0
2010-11-01 14:00:00,31.56,31.57,31.55,31.56,13200.0,19.0019,19.008,18.9959,19.0019,13200.0
2010-11-01 14:05:00,31.55,31.56,31.54,31.54,34600.0,18.9959,19.0019,18.9899,18.9899,34600.0
2010-11-01 14:10:00,31.55,31.55,31.54,31.54,9900.0,18.9959,18.9959,18.9899,18.9899,9900.0
2010-11-01 14:15:00,31.53,31.54,31.51,31.52,57500.0,18.9839,18.9899,18.9718,18.9779,57500.0
2010-11-01 14:20:00,31.51,31.53,31.5,31.5,24000.0,18.9718,18.9839,18.9658,18.9658,24000.0
2010-11-01 14:25:00,31.5,31.51,31.47,31.48,38700.0,18.9658,18.9718,18.9477,18.9538,38700.0
2010-11-01 14:30:00,31.48,31.5,31.47,31.5,21500.0,18.9538,18.9658,18.9477,18.9658,21500.0
2010-11-01 14:35:00,31.49,31.5,31.44,31.44,77800.0,18.9598,18.9658,18.9297,18.9297,77800.0
2010-11-01 14:40:00,31.44,31.45,31.42,31.44,108300.0,18.9297,18.9357,18.9176,18.9297,108300.0
2010-11-01 14:45:00,31.43,31.44,31.4,31.4,66800.0,18.9237,18.9297,18.9056,18.9056,66800.0
2010-11-01 14:50:00,31.4,31.43,31.4,31.43,14300.0,18.9056,18.9237,18.9056,18.9237,14300.0
2010-11-01 14:55:00,31.43,31.43,31.4,31.42,17600.0,18.9237,18.9237,18.9056,18.9176,17600.0
2010-11-01 15:00:00,31.42,31.42,31.39,31.39,16900.0,18.9176,18.9176,18.8996,18.8996,16900.0
2010-11-01 15:05:00,31.38,31.38,31.31,31.33,220000.0,18.8936,18.8936,18.8514,18.8635,220000.0
2010-11-01 15:10:00,31.32,31.32,31.26,31.27,127600.0,18.8574,18.8574,18.8213,18.8273,127600.0
2010-11-01 15:15:00,31.28,31.3,31.26,31.28,31600.0,18.8334,18.8454,18.8213,18.8334,31600.0
2010-11-01 15:20:00,31.29,31.29,31.27,31.29,56300.0,18.8394,18.8394,18.8273,18.8394,56300.0
2010-11-01 15:25:00,31.3,31.35,31.29,31.34,149000.0,18.8454,18.8755,18.8394,18.8695,149000.0
2010-11-01 15:30:00,31.34,31.38,31.34,31.37,93400.0,18.8695,18.8936,18.8695,18.8875,93400.0
2010-11-01 15:35:00,31.37,31.38,31.36,31.38,119400.0,18.8875,18.8936,18.8815,18.8936,119400.0
2010-11-01 15:40:00,31.38,31.4,31.37,31.4,50900.0,18.8936,18.9056,18.8875,18.9056,50900.0
2010-11-01 15:45:00,31.4,31.45,31.39,31.44,176600.0,18.9056,18.9357,18.8996,18.9297,176600.0
2010-11-01 15:50:00,31.44,31.45,31.43,31.44,221200.0,18.9297,18.9357,18.9237,18.9297,221200.0
2010-11-01 15:55:00,31.44,31.47,31.44,31.44,989400.0,18.9297,18.9477,18.9297,18.9297,989400.0
2010-11-02 09:30:00,31.68,31.78,31.62,31.75,78400.0,19.0742,19.1344,19.0381,19.1163,78400.0
2010-11-02 09:35:00,31.74,31.76,31.7,31.74,201100.0,19.1103,19.1224,19.0862,19.1103,201100.0
2010-11-02 09:40:00,31.74,31.77,31.73,31.77,163800.0,19.1103,19.1284,19.1043,19.1284,163800.0
2010-11-02 09:45:00,31.78,31.82,31.77,31.81,153900.0,19.1344,19.1585,19.1284,19.1525,153900.0
2010-11-02 09:50:00,31.8,31.81,31.78,31.8,41900.0,19.1464,19.1525,19.1344,19.1464,41900.0
2010-11-02 09:55:00,31.79,31.8,31.74,31.74,102500.0,19.1404,19.1464,19.1103,19.1103,102500.0
2010-11-02 10:00:00,31.74,31.75,31.73,31.73,28400.0,19.1103,19.1163,19.1043,19.1043,28400.0
2010-11-02 10:05:00,31.74,31.75,31.72,31.73,38800.0,19.1103,19.1163,19.0983,19.1043,38800.0
2010-11-02 10:10:00,31.72,31.74,31.68,31.69,71100.0,19.0983,19.1103,19.0742,19.0802,71100.0
2010-11-02 10:15:00,31.69,31.73,31.69,31.73,28200.0,19.0802,19.1043,19.0802,19.1043,28200.0
2010-11-02 10:20:00,31.73,31.73,31.71,31.71,32900.0,19.1043,19.1043,19.0922,19.0922,32900.0
2010-11-02 10:25:00,31.72,31.73,31.72,31.72,34100.0,19.0983,19.1043,19.0983,19.0983,34100.0
2010-11-02 10:30:00,31.71,31.74,31.67,31.67,44600.0,19.0922,19.1103,19.0682,19.0682,44600.0
2010-11-02 10:35:00,31.68,31.72,31.68,31.72,31600.0,19.0742,19.0983,19.0742,19.0983,31600.0
2010-11-02 10:40:00,31.73,31.75,31.73,31.74,17100.0,19.1043,19.1163,19.1043,19.1103,17100.0
2010-11-02 10:45:00,31.74,31.75,31.73,31.73,25900.0,19.1103,19.1163,19.1043,19.1043,25900.0
2010-11-02 10:50:00,31.73,31.74,31.72,31.73,26000.0,19.1043,19.1103,19.0983,19.1043,26000.0
2010-11-02 10:55:00,31.72,31.74,31.7,31.73,59600.0,19.0983,19.1103,19.0862,19.1043,59600.0
2010-11-02 11:00:00,31.73,31.74,31.72,31.73,24000.0,19.1043,19.1103,19.0983,19.1043,24000.0
2010-11-02 11:05:00,31.72,31.75,31.72,31.74,31000.0,19.0983,19.1163,19.0983,19.1103,31000.0
2010-11-02 11:10:00,31.74,31.76,31.73,31.75,43800.0,19.1103,19.1224,19.1043,19.1163,43800.0
2010-11-02 11:15:00,31.76,31.77,31.75,31.77,23600.0,19.1224,19.1284,19.1163,19.1284,23600.0
2010-11-02 11:20:00,31.77,31.78,31.77,31.78,12400.0,19.1284,19.1344,19.1284,19.1344,12400.0
2010-11-02 11:25:00,31.78,31.78,31.75,31.75,31000.0,19.1344,19.1344,19.1163,19.1163,31000.0
2010-11-02 11:30:00,31.76,31.76,31.75,31.76,22700.0,19.1224,19.1224,19.1163,19.1224,22700.0
2010-11-02 11:35:00,31.76,31.78,31.76,31.77,28200.0,19.1224,19.1344,19.1224,19.1284,28200.0
2010-11-02 11:40:00,31.76,31.77,31.76,31.76,8200.0,19.1224,19.1284,19.1224,19.1224,8200.0
2010-11-02 11:45:00,31.76,31.77,31.75,31.76,27800.0,19.1224,19.1284,19.1163,19.1224,27800.0
2010-11-02 11:50:00,31.75,31.77,31.75,31.75,20400.0,19.1163,19.1284,19.1163,19.1163,20400.0
2010-11-02 11:55:00,31.75,31.76,31.75,31.75,13300.0,19.1163,19.1224,19.1163,19.1163,13300.0
2010-11-02 12:00:00,31.75,31.77,31.74,31.76,47500.0,19.1163,19.1284,19.1103,19.1224,47500.0
2010-11-02 12:05:00,31.77,31.78,31.76,31.78,30900.0,19.1284,19.1344,19.1224,19.1344,30900.0
2010-11-02 12:10:00,31.77,31.78,31.75,31.76,25900.0,19.1284,19.1344,19.1163,19.1224,25900.0
2010-11-02 12:15:00,31.76,31.78,31.76,31.77,12100.0,19.1224,19.1344,19.1224,19.1284,12100.0
2010-11-02 12:20:00,31.78,31.78,31.76,31.76,127300.0,19.1344,19.1344,19.1224,19.1224,127300.0
2010-11-02 12:25:00,31.76,31.77,31.76,31.76,11700.0,19.1224,19.1284,19.1224,19.1224,11700.0
2010-11-02 12:30:00,31.76,31.77,31.76,31.76,11600.0,19.1224,19.1284,19.1224,19.1224,11600.0
2010-11-02 12:35:00,31.76,31.77,31.76,31.77,2500.0,19.1224,19.1284,19.1224,19.1284,2500.0
2010-11-02 12:40:00,31.77,31.78,31.76,31.78,37600.0,19.1284,19.1344,19.1224,19.1344,37600.0
2010-11-02 12:45:00,31.78,31.79,31.78,31.79,27700.0,19.1344,19.1404,19.1344,19.1404,27700.0
2010-11-02 12:50:00,31.79,31.79,31.78,31.79,7300.0,19.1404,19.1404,19.1344,19.1404,7300.0
2010-11-02 12:55:00,31.79,31.8,31.79,31.8,111100.0,19.1404,19.1464,19.1404,19.1464,111100.0
2010-11-02 13:00:00,31.8,31.81,31.8,31.8,8300.0,19.1464,19.1525,19.1464,19.1464,8300.0
2010-11-02 13:05:00,31.81,31.82,31.8,31.82,13000.0,19.1525,19.1585,19.1464,19.1585,13000.0
2010-11-02 13:10:00,31.83,31.83,31.81,31.81,19100.0,19.1645,19.1645,19.1525,19.1525,19100.0
2010-11-02 13:15:00,31.82,31.83,31.81,31.81,19700.0,19.1585,19.1645,19.1525,19.1525,19700.0
2010-11-02 13:20:00,31.81,31.82,31.81,31.82,16100.0,19.1525,19.1585,19.1525,19.1585,16100.0
2010-11-02 13:25:00,31.83,31.83,31.82,31.83,23600.0,19.1645,19.1645,19.1585,19.1645,23600.0
2010-11-02 13:30:00,31.82,31.84,31.82,31.83,34800.0,19.1585,19.1705,19.1585,19.1645,34800.0
2010-11-02 13:35:00,31.83,31.84,31.82,31.83,27600.0,19.1645,19.1705,19.1585,19.1645,27600.0
2010-11-02 13:40:00,31.83,31.85,31.83,31.84,43300.0,19.1645,19.1765,19.1645,19.1705,43300.0
2010-11-02 13:45:00,31.84,31.86,31.83,31.85,112300.0,19.1705,19.1826,19.1645,19.1765,112300.0
2010-11-02 13:50:00,31.85,31.86,31.84,31.85,63800.0,19.1765,19.1826,19.1705,19.1765,63800.0
2010-11-02 13:55:00,31.85,31.86,31.85,31.85,46300.0,19.1765,19.1826,19.1765,19.1765,46300.0
2010-11-02 14:00:00,31.85,31.86,31.85,31.86,17600.0,19.1765,19.1826,19.1765,19.1826,17600.0
2010-11-02 14:05:00,31.85,31.86,31.84,31.85,5000.0,19.1765,19.1826,19.1705,19.1765,5000.0
2010-11-02 14:10:00,31.84,31.86,31.84,31.86,12200.0,19.1705,19.1826,19.1705,19.1826,12200.0
2010-11-02 14:15:00,31.86,31.86,31.85,31.85,12100.0,19.1826,19.1826,19.1765,19.1765,12100.0
2010-11-02 14:20:00,31.85,31.86,31.84,31.85,11100.0,19.1765,19.1826,19.1705,19.1765,11100.0
2010-11-02 14:25:00,31.85,31.85,31.84,31.85,17600.0,19.1765,19.1765,19.1705,19.1765,17600.0
2010-11-02 14:30:00,31.84,31.85,31.84,31.85,10200.0,19.1705,19.1765,19.1705,19.1765,10200.0
2010-11-02 14:35:00,31.84,31.85,31.84,31.85,7100.0,19.1705,19.1765,19.1705,19.1765,7100.0
2010-11-02 14:40:00,31.85,31.85,31.83,31.83,14300.0,19.1765,19.1765,19.1645,19.1645,14300.0
2010-11-02 14:45:00,31.83,31.83,31.81,31.82,15400.0,19.1645,19.1645,19.1525,19.1585,15400.0
2010-11-02 14:50:00,31.83,31.83,31.82,31.83,19400.0,19.1645,19.1645,19.1585,19.1645,19400.0
2010-11-02 14:55:00,31.83,31.83,31.81,31.82,31000.0,19.1645,19.1645,19.1525,19.1585,31000.0
2010-11-02 15:00:00,31.82,31.84,31.82,31.83,19800.0,19.1585,19.1705,19.1585,19.1645,19800.0
2010-11-02 15:05:00,31.83,31.83,31.82,31.82,11400.0,19.1645,19.1645,19.1585,19.1585,11400.0
2010-11-02 15:10:00,31.83,31.84,31.81,31.83,49300.0,19.1645,19.1705,19.1525,19.1645,49300.0
2010-11-02 15:15:00,31.84,31.84,31.83,31.84,12300.0,19.1705,19.1705,19.1645,19.1705,12300.0
2010-11-02 15:20:00,31.83,31.84,31.82,31.82,22400.0,19.1645,19.1705,19.1585,19.1585,22400.0
2010-11-02 15:25:00,31.82,31.83,31.81,31.81,59800.0,19.1585,19.1645,19.1525,19.1525,59800.0
2010-11-02 15:30:00,31.81,31.82,31.8,31.82,108700.0,19.1525,19.1585,19.1464,19.1585,108700.0
2010-11-02 15:35:00,31.83,31.84,31.82,31.83,127400.0,19.1645,19.1705,19.1585,19.1645,127400.0
2010-11-02 15:40:00,31.83,31.84,31.79,31.79,185900.0,19.1645,19.1705,19.1404,19.1404,185900.0
2010-11-02 15:45:00,31.8,31.83,31.8,31.82,91800.0,19.1464,19.1645,19.1464,19.1585,91800.0
2010-11-02 15:50:00,31.83,31.83,31.81,31.82,118200.0,19.1645,19.1645,19.1525,19.1585,118200.0
2010-11-02 15:55:00,31.82,31.84,31.81,31.83,621300.0,19.1585,19.1705,19.1525,19.1645,621300.0
2010-11-03 09:30:00,31.86,31.9,31.86,31.9,195300.0,19.1826,19.2066,19.1826,19.2066,195300.0
2010-11-03 09:35:00,31.91,31.92,31.87,31.9,87000.0,19.2127,19.2187,19.1886,19.2066,87000.0
2010-11-03 09:40:00,31.89,31.9,31.85,31.86,93900.0,19.2006,19.2066,19.1765,19.1826,93900.0
2010-11-03 09:45:00,31.85,31.87,31.83,31.87,220700.0,19.1765,19.1886,19.1645,19.1886,220700.0
2010-11-03 09:50:00,31.87,31.87,31.85,31.85,55900.0,19.1886,19.1886,19.1765,19.1765,55900.0
2010-11-03 09:55:00,31.85,31.89,31.85,31.87,178000.0,19.1765,19.2006,19.1765,19.1886,178000.0
2010-11-03 10:00:00,31.87,31.89,31.86,31.86,60700.0,19.1886,19.2006,19.1826,19.1826,60700.0
2010-11-03 10:05:00,31.86,31.88,31.86,31.87,52700.0,19.1826,19.1946,19.1826,19.1886,52700.0
2010-11-03 10:10:00,31.88,31.88,31.87,31.87,26300.0,19.1946,19.1946,19.1886,19.1886,26300.0
2010-11-03 10:15:00,31.87,31.89,31.87,31.88,43800.0,19.1886,19.2006,19.1886,19.1946,43800.0
2010-11-03 10:20:00,31.87,31.89,31.87,31.87,19000.0,19.1886,19.2006,19.1886,19.1886,19000.0
2010-11-03 10:25:00,31.87,31.87,31.84,31.85,224400.0,19.1886,19.1886,19.1705,19.1765,224400.0
2010-11-03 10:30:00,31.85,31.86,31.83,31.84,45300.0,19.1765,19.1826,19.1645,19.1705,45300.0
2010-11-03 10:35:00,31.85,31.86,31.84,31.85,17900.0,19.1765,19.1826,19.1705,19.1765,17900.0
2010-11-03 10:40:00,31.86,31.86,31.82,31.82,32900.0,19.1826,19.1826,19.1585,19.1585,32900.0
2010-11-03 10:45:00,31.82,31.83,31.81,31.83,30700.0,19.1585,19.1645,19.1525,19.1645,30700.0
2010-11-03 10:50:00,31.82,31.83,31.81,31.81,5400.0,19.1585,19.1645,19.1525,19.1525,5400.0
2010-11-03 10:55:00,31.81,31.83,31.81,31.83,123900.0,19.1525,19.1645,19.1525,19.1645,123900.0
2010-11-03 11:00:00,31.82,31.83,31.79,31.81,55700.0,19.1585,19.1645,19.1404,19.1525,55700.0
2010-11-03 11:05:00,31.81,31.81,31.78,31.78,15000.0,19.1525,19.1525,19.1344,19.1344,15000.0
2010-11-03 11:10:00,31.77,31.77,31.72,31.73,36000.0,19.1284,19.1284,19.0983,19.1043,36000.0
2010-11-03 11:15:00,31.74,31.74,31.72,31.73,18100.0,19.1103,19.1103,19.0983,19.1043,18100.0
2010-11-03 11:20:00,31.73,31.76,31.72,31.75,82900.0,19.1043,19.1224,19.0983,19.1163,82900.0
2010-11-03 11:25:00,31.75,31.75,31.72,31.75,29200.0,19.1163,19.1163,19.0983,19.1163,29200.0
2010-11-03 11:30:00,31.75,31.76,31.74,31.75,23200.0,19.1163,19.1224,19.1103,19.1163,23200.0
2010-11-03 11:35:00,31.74,31.75,31.72,31.74,28100.0,19.1103,19.1163,19.0983,19.1103,28100.0
2010-11-03 11:40:00,31.73,31.76,31.73,31.75,197000.0,19.1043,19.1224,19.1043,19.1163,197000.0
2010-11-03 11:45:00,31.75,31.75,31.73,31.74,59800.0,19.1163,19.1163,19.1043,19.1103,59800.0
2010-11-03 11:50:00,31.75,31.75,31.73,31.74,13500.0,19.1163,19.1163,19.1043,19.1103,13500.0
2010-11-03 11:55:00,31.73,31.75,31.73,31.75,10700.0,19.1043,19.1163,19.1043,19.1163,10700.0
2010-11-03 12:00:00,31.75,31.75,31.71,31.71,64800.0,19.1163,19.1163,19.0922,19.0922,64800.0
2010-11-03 12:05:00,31.71,31.72,31.7,31.71,13100.0,19.0922,19.0983,19.0862,19.0922,13100.0
2010-11-03 12:10:00,31.72,31.73,31.72,31.73,6900.0,19.0983,19.1043,19.0983,19.1043,6900.0
2010-11-03 12:15:00,31.73,31.75,31.73,31.74,5700.0,19.1043,19.1163,19.1043,19.1103,5700.0
2010-11-03 12:20:00,31.73,31.74,31.7,31.7,18700.0,19.1043,19.1103,19.0862,19.0862,18700.0
2010-11-03 12:25:00,31.7,31.72,31.7,31.71,20600.0,19.0862,19.0983,19.0862,19.0922,20600.0
2010-11-03 12:30:00,31.71,31.77,31.71,31.77,120800.0,19.0922,19.1284,19.0922,19.1284,120800.0
2010-11-03 12:35:00,31.77,31.77,31.71,31.71,25700.0,19.1284,19.1284,19.0922,19.0922,25700.0
2010-11-03 12:40:00,31.72,31.72,31.7,31.71,11900.0,19.0983,19.0983,19.0862,19.0922,11900.0
2010-11-03 12:45:00,31.7,31.72,31.7,31.71,14600.0,19.0862,19.0983,19.0862,19.0922,14600.0
2010-11-03 12:50:00,31.7,31.71,31.7,31.71,19700.0,19.0862,19.0922,19.0862,19.0922,19700.0
2010-11-03 12:55:00,31.72,31.73,31.71,31.72,11000.0,19.0983,19.1043,19.0922,19.0983,11000.0
2010-11-03 13:00:00,31.72,31.74,31.72,31.74,20100.0,19.0983,19.1103,19.0983,19.1103,20100.0
2010-11-03 13:05:00,31.74,31.74,31.71,31.71,18700.0,19.1103,19.1103,19.0922,19.0922,18700.0
2010-11-03 13:10:00,31.71,31.71,31.69,31.7,23600.0,19.0922,19.0922,19.0802,19.0862,23600.0
2010-11-03 13:15:00,31.71,31.71,31.7,31.7,45600.0,19.0922,19.0922,19.0862,19.0862,45600.0
2010-11-03 13:20:00,31.7,31.71,31.7,31.71,5300.0,19.0862,19.0922,19.0862,19.0922,5300.0
2010-11-03 13:25:00,31.71,31.71,31.69,31.69,9200.0,19.0922,19.0922,19.0802,19.0802,9200.0
2010-11-03 13:30:00,31.69,31.7,31.69,31.69,4500.0,19.0802,19.0862,19.0802,19.0802,4500.0
2010-11-03 13:35:00,31.69,31.7,31.68,31.69,129000.0,19.0802,19.0862,19.0742,19.0802,129000.0
2010-11-03 13:40:00,31.7,31.7,31.68,31.7,24700.0,19.0862,19.0862,19.0742,19.0862,24700.0
2010-11-03 13:45:00,31.7,31.7,31.69,31.69,5700.0,19.0862,19.0862,19.0802,19.0802,5700.0
2010-11-03 13:50:00,31.7,31.71,31.69,31.7,21500.0,19.0862,19.0922,19.0802,19.0862,21500.0
2010-11-03 13:55:00,31.71,31.71,31.69,31.69,14900.0,19.0922,19.0922,19.0802,19.0802,14900.0
2010-11-03 14:00:00,31.7,31.73,31.7,31.73,41600.0,19.0862,19.1043,19.0862,19.1043,41600.0
2010-11-03 14:05:00,31.72,31.73,31.67,31.68,161400.0,19.0983,19.1043,19.0682,19.0742,161400.0
2010-11-03 14:10:00,31.68,31.68,31.58,31.66,49100.0,19.0742,19.0742,19.014,19.0621,49100.0
2010-11-03 14:15:00,31.67,31.79,31.58,31.71,262200.0,19.0682,19.1404,19.014,19.0922,262200.0
2010-11-03 14:20:00,31.71,31.84,31.64,31.69,336600.0,19.0922,19.1705,19.0501,19.0802,336600.0
2010-11-03 14:25:00,31.69,31.71,31.53,31.56,469100.0,19.0802,19.0922,18.9839,19.0019,469100.0
2010-11-03 14:30:00,31.55,31.58,31.5,31.55,157400.0,18.9959,19.014,18.9658,18.9959,157400.0
2010-11-03 14:35:00,31.54,31.61,31.53,31.6,34500.0,18.9899,19.032,18.9839,19.026,34500.0
2010-11-03 14:40:00,31.59,31.66,31.58,31.66,130400.0,19.02,19.0621,19.014,19.0621,130400.0
2010-11-03 14:45:00,31.65,31.66,31.59,31.6,749600.0,19.0561,19.0621,19.02,19.026,749600.0
2010-11-03 14:50:00,31.61,31.68,31.61,31.65,271700.0,19.032,19.0742,19.032,19.0561,271700.0
2010-11-03 14:55:00,31.65,31.7,31.64,31.68,266000.0,19.0561,19.0862,19.0501,19.0742,266000.0
2010-11-03 15:00:00,31.68,31.71,31.66,31.69,145700.0,19.0742,19.0922,19.0621,19.0802,145700.0
2010-11-03 15:05:00,31.69,31.74,31.68,31.73,181500.0,19.0802,19.1103,19.0742,19.1043,181500.0
2010-11-03 15:10:00,31.73,31.77,31.72,31.73,99800.0,19.1043,19.1284,19.0983,19.1043,99800.0
2010-11-03 15:15:00,31.73,31.77,31.73,31.74,56200.0,19.1043,19.1284,19.1043,19.1103,56200.0
2010-11-03 15:20:00,31.74,31.74,31.67,31.69,337200.0,19.1103,19.1103,19.0682,19.0802,337200.0
2010-11-03 15:25:00,31.68,31.69,31.65,31.67,347800.0,19.0742,19.0802,19.0561,19.0682,347800.0
2010-11-03 15:30:00,31.66,31.67,31.6,31.63,656400.0,19.0621,19.0682,19.026,19.0441,656400.0
2010-11-03 15:35:00,31.64,31.67,31.64,31.66,91400.0,19.0501,19.0682,19.0501,19.0621,91400.0
2010-11-03 15:40:00,31.66,31.67,31.63,31.67,52700.0,19.0621,19.0682,19.0441,19.0682,52700.0
2010-11-03 15:45:00,31.67,31.71,31.67,31.7,166000.0,19.0682,19.0922,19.0682,19.0862,166000.0
2010-11-03 15:50:00,31.7,31.73,31.7,31.72,91300.0,19.0862,19.1043,19.0862,19.0983,91300.0
2010-11-03 15:55:00,31.73,31.76,31.72,31.75,365000.0,19.1043,19.1224,19.0983,19.1163,365000.0
2010-11-04 09:30:00,32.11,32.11,31.96,31.96,214000.0,19.3331,19.3331,19.2428,19.2428,214000.0
2010-11-04 09:35:00,31.96,32.04,31.96,32.04,143600.0,19.2428,19.2909,19.2428,19.2909,143600.0
2010-11-04 09:40:00,32.04,32.06,32.0,32.0,188800.0,19.2909,19.303,19.2669,19.2669,188800.0
2010-11-04 09:45:00,32.01,32.06,32.01,32.03,302100.0,19.2729,19.303,19.2729,19.2849,302100.0
2010-11-04 09:50:00,32.02,32.05,32.02,32.04,38000.0,19.2789,19.297,19.2789,19.2909,38000.0
2010-11-04 09:55:00,32.05,32.05,32.03,32.03,20800.0,19.297,19.297,19.2849,19.2849,20800.0
2010-11-04 10:00:00,32.03,32.06,32.03,32.06,101900.0,19.2849,19.303,19.2849,19.303,101900.0
2010-11-04 10:05:00,32.06,32.06,32.02,32.03,29400.0,19.303,19.303,19.2789,19.2849,29400.0
2010-11-04 10:10:00,32.02,32.04,32.01,32.01,122900.0,19.2789,19.2909,19.2729,19.2729,122900.0
2010-11-04 10:15:00,32.02,32.02,32.0,32.02,80700.0,19.2789,19.2789,19.2669,19.2789,80700.0
2010-11-04 10:20:00,32.01,32.03,32.01,32.03,131700.0,19.2729,19.2849,19.2729,19.2849,131700.0
2010-11-04 10:25:00,32.03,32.09,32.02,32.08,186400.0,19.2849,19.321,19.2789,19.315,186400.0
2010-11-04 10:30:00,32.07,32.07,32.02,32.02,26500.0,19.309,19.309,19.2789,19.2789,26500.0
2010-11-04 10:35:00,32.02,32.03,32.0,32.01,54700.0,19.2789,19.2849,19.2669,19.2729,54700.0
2010-11-04 10:40:00,32.0,32.02,32.0,32.02,35200.0,19.2669,19.2789,19.2669,19.2789,35200.0
2010-11-04 10:45:00,32.02,32.02,31.99,32.0,262300.0,19.2789,19.2789,19.2608,19.2669,262300.0
2010-11-04 10:50:00,32.01,32.01,31.99,32.0,35800.0,19.2729,19.2729,19.2608,19.2669,35800.0
2010-11-04 10:55:00,32.0,32.05,32.0,32.05,126800.0,19.2669,19.297,19.2669,19.297,126800.0
2010-11-04 11:00:00,32.05,32.08,32.04,32.08,85400.0,19.297,19.315,19.2909,19.315,85400.0
2010-11-04 11:05:00,32.08,32.09,32.07,32.08,24900.0,19.315,19.321,19.309,19.315,24900.0
2010-11-04 11:10:00,32.08,32.08,32.05,32.05,92900.0,19.315,19.315,19.297,19.297,92900.0
2010-11-04 11:15:00,32.05,32.06,32.04,32.05,163200.0,19.297,19.303,19.2909,19.297,163200.0
2010-11-04 11:20:00,32.05,32.07,32.05,32.06,14800.0,19.297,19.309,19.297,19.303,14800.0
2010-11-04 11:25:00,32.07,32.07,32.06,32.07,28300.0,19.309,19.309,19.303,19.309,28300.0
2010-11-04 11:30:00,32.07,32.08,32.07,32.07,98300.0,19.309,19.315,19.309,19.309,98300.0
2010-11-04 11:35:00,32.08,32.08,32.06,32.07,33100.0,19.315,19.315,19.303,19.309,33100.0
2010-11-04 11:40:00,32.06,32.08,32.06,32.06,39800.0,19.303,19.315,19.303,19.303,39800.0
2010-11-04 11:45:00,32.07,32.07,32.04,32.05,16100.0,19.309,19.309,19.2909,19.297,16100.0
2010-11-04 11:50:00,32.04,32.05,32.03,32.04,28700.0,19.2909,19.297,19.2849,19.2909,28700.0
2010-11-04 11:55:00,32.04,32.05,32.02,32.03,36300.0,19.2909,19.297,19.2789,19.2849,36300.0
2010-11-04 12:00:00,32.02,32.03,32.02,32.03,19200.0,19.2789,19.2849,19.2789,19.2849,19200.0
2010-11-04 12:05:00,32.03,32.03,32.0,32.01,86700.0,19.2849,19.2849,19.2669,19.2729,86700.0
2010-11-04 12:10:00,32.02,32.03,32.01,32.01,34800.0,19.2789,19.2849,19.2729,19.2729,34800.0
2010-11-04 12:15:00,32.01,32.02,32.0,32.01,101200.0,19.2729,19.2789,19.2669,19.2729,101200.0
2010-11-04 12:20:00,32.0,32.01,32.0,32.0,62700.0,19.2669,19.2729,19.2669,19.2669,62700.0
2010-11-04 12:25:00,32.0,32.01,31.95,31.96,846300.0,19.2669,19.2729,19.2368,19.2428,846300.0
2010-11-04 12:30:00,31.96,31.98,31.95,31.98,128300.0,19.2428,19.2548,19.2368,19.2548,128300.0
2010-11-04 12:35:00,31.97,31.98,31.95,31.98,85300.0,19.2488,19.2548,19.2368,19.2548,85300.0
2010-11-04 12:40:00,31.98,31.98,31.95,31.96,27600.0,19.2548,19.2548,19.2368,19.2428,27600.0
2010-11-04 12:45:00,31.96,31.96,31.93,31.94,28200.0,19.2428,19.2428,19.2247,19.2307,28200.0
2010-11-04 12:50:00,31.93,31.94,31.92,31.93,136700.0,19.2247,19.2307,19.2187,19.2247,136700.0
2010-11-04 12:55:00,31.92,31.94,31.91,31.93,44700.0,19.2187,19.2307,19.2127,19.2247,44700.0
2010-11-04 13:00:00,31.93,31.95,31.93,31.94,35600.0,19.2247,19.2368,19.2247,19.2307,35600.0
2010-11-04 13:05:00,31.95,31.95,31.94,31.94,16100.0,19.2368,19.2368,19.2307,19.2307,16100.0
2010-11-04 13:10:00,31.95,31.95,31.94,31.94,3200.0,19.2368,19.2368,19.2307,19.2307,3200.0
2010-11-04 13:15:00,31.94,31.96,31.94,31.95,18500.0,19.2307,19.2428,19.2307,19.2368,18500.0
2010-11-04 13:20:00,31.95,31.95,31.94,31.95,131600.0,19.2368,19.2368,19.2307,19.2368,131600.0
2010-11-04 13:25:00,31.95,31.97,31.94,31.97,10100.0,19.2368,19.2488,19.2307,19.2488,10100.0
2010-11-04 13:30:00,31.96,31.97,31.96,31.97,116500.0,19.2428,19.2488,19.2428,19.2488,116500.0
2010-11-04 13:35:00,31.97,31.97,31.95,31.95,38100.0,19.2488,19.2488,19.2368,19.2368,38100.0
2010-11-04 13:40:00,31.95,31.97,31.95,31.97,26700.0,19.2368,19.2488,19.2368,19.2488,26700.0
2010-11-04 13:45:00,31.97,31.97,31.95,31.96,20900.0,19.2488,19.2488,19.2368,19.2428,20900.0
2010-11-04 13:50:00,31.97,31.97,31.93,31.94,129000.0,19.2488,19.2488,19.2247,19.2307,129000.0
2010-11-04 13:55:00,31.94,31.95,31.93,31.94,8300.0,19.2307,19.2368,19.2247,19.2307,8300.0
2010-11-04 14:00:00,31.94,31.95,31.93,31.93,18100.0,19.2307,19.2368,19.2247,19.2247,18100.0
2010-11-04 14:05:00,31.94,31.95,31.93,31.94,19100.0,19.2307,19.2368,19.2247,19.2307,19100.0
2010-11-04 14:10:00,31.95,31.98,31.94,31.97,34200.0,19.2368,19.2548,19.2307,19.2488,34200.0
2010-11-04 14:15:00,31.97,31.98,31.96,31.97,4200.0,19.2488,19.2548,19.2428,19.2488,4200.0
2010-11-04 14:20:00,31.96,31.97,31.96,31.96,83200.0,19.2428,19.2488,19.2428,19.2428,83200.0
2010-11-04 14:25:00,31.96,31.97,31.95,31.95,12500.0,19.2428,19.2488,19.2368,19.2368,12500.0
2010-11-04 14:30:00,31.96,31.97,31.96,31.97,15100.0,19.2428,19.2488,19.2428,19.2488,15100.0
2010-11-04 14:35:00,31.96,31.98,31.96,31.98,88900.0,19.2428,19.2548,19.2428,19.2548,88900.0
2010-11-04 14:40:00,31.98,31.98,31.96,31.96,144300.0,19.2548,19.2548,19.2428,19.2428,144300.0
2010-11-04 14:45:00,31.98,31.98,31.95,31.97,71900.0,19.2548,19.2548,19.2368,19.2488,71900.0
2010-11-04 14:50:00,31.97,31.98,31.94,31.96,186100.0,19.2488,19.2548,19.2307,19.2428,186100.0
2010-11-04 14:55:00,31.96,31.96,31.95,31.96,11900.0,19.2428,19.2428,19.2368,19.2428,11900.0
2010-11-04 15:00:00,31.96,31.98,31.95,31.98,225000.0,19.2428,19.2548,19.2368,19.2548,225000.0
2010-11-04 15:05:00,31.98,32.01,31.98,32.01,374200.0,19.2548,19.2729,19.2548,19.2729,374200.0
2010-11-04 15:10:00,32.0,32.02,32.0,32.0,678000.0,19.2669,19.2789,19.2669,19.2669,678000.0
2010-11-04 15:15:00,32.01,32.02,32.0,32.0,194700.0,19.2729,19.2789,19.2669,19.2669,194700.0
2010-11-04 15:20:00,31.99,32.0,31.98,31.99,55700.0,19.2608,19.2669,19.2548,19.2608,55700.0
2010-11-04 15:25:00,31.99,32.04,31.98,32.04,195400.0,19.2608,19.2909,19.2548,19.2909,195400.0
2010-11-04 15:30:00,32.03,32.03,32.0,32.01,307600.0,19.2849,19.2849,19.2669,19.2729,307600.0
2010-11-04 15:35:00,32.02,32.03,32.01,32.02,142500.0,19.2789,19.2849,19.2729,19.2789,142500.0
2010-11-04 15:40:00,32.01,32.02,31.99,32.0,164400.0,19.2729,19.2789,19.2608,19.2669,164400.0
2010-11-04 15:45:00,32.0,32.03,32.0,32.03,135100.0,19.2669,19.2849,19.2669,19.2849,135100.0
2010-11-04 15:50:00,32.03,32.05,32.02,32.05,198300.0,19.2849,19.297,19.2789,19.297,198300.0
2010-11-04 15:55:00,32.05,32.08,32.04,32.08,414800.0,19.297,19.315,19.2909,19.315,414800.0
2010-11-05 09:30:00,31.97,32.1,31.97,32.04,105900.0,19.2488,19.3271,19.2488,19.2909,105900.0
2010-11-05 09:35:00,32.05,32.07,32.04,32.07,73700.0,19.297,19.309,19.2909,19.309,73700.0
2010-11-05 09:40:00,32.07,32.08,32.04,32.04,149200.0,19.309,19.315,19.2909,19.2909,149200.0
2010-11-05 09:45:00,32.04,32.06,31.97,32.02,174400.0,19.2909,19.303,19.2488,19.2789,174400.0
2010-11-05 09:50:00,32.01,32.03,31.99,32.0,66800.0,19.2729,19.2849,19.2608,19.2669,66800.0
2010-11-05 09:55:00,32.01,32.02,31.95,31.97,124100.0,19.2729,19.2789,19.2368,19.2488,124100.0
2010-11-05 10:00:00,31.96,31.98,31.95,31.95,106100.0,19.2428,19.2548,19.2368,19.2368,106100.0
2010-11-05 10:05:00,31.95,32.02,31.94,32.01,115400.0,19.2368,19.2789,19.2307,19.2729,115400.0
2010-11-05 10:10:00,32.01,32.02,32.0,32.01,42100.0,19.2729,19.2789,19.2669,19.2729,42100.0
2010-11-05 10:15:00,32.0,32.01,31.96,31.96,57200.0,19.2669,19.2729,19.2428,19.2428,57200.0
2010-11-05 10:20:00,31.96,32.0,31.96,32.0,37000.0,19.2428,19.2669,19.2428,19.2669,37000.0
2010-11-05 10:25:00,32.0,32.0,31.97,31.97,122600.0,19.2669,19.2669,19.2488,19.2488,122600.0
2010-11-05 10:30:00,31.98,32.0,31.97,31.99,65500.0,19.2548,19.2669,19.2488,19.2608,65500.0
2010-11-05 10:35:00,31.99,32.01,31.97,31.97,97200.0,19.2608,19.2729,19.2488,19.2488,97200.0
2010-11-05 10:40:00,31.97,31.98,31.96,31.96,53400.0,19.2488,19.2548,19.2428,19.2428,53400.0
2010-11-05 10:45:00,31.97,31.98,31.94,31.94,240800.0,19.2488,19.2548,19.2307,19.2307,240800.0
2010-11-05 10:50:00,31.95,31.98,31.93,31.98,92700.0,19.2368,19.2548,19.2247,19.2548,92700.0
2010-11-05 10:55:00,31.99,32.0,31.98,31.99,95400.0,19.2608,19.2669,19.2548,19.2608,95400.0
2010-11-05 11:00:00,31.99,32.01,31.99,32.01,138300.0,19.2608,19.2729,19.2608,19.2729,138300.0
2010-11-05 11:05:00,32.01,32.03,32.01,32.02,143100.0,19.2729,19.2849,19.2729,19.2789,143100.0
2010-11-05 11:10:00,32.01,32.02,31.98,31.99,116600.0,19.2729,19.2789,19.2548,19.2608,116600.0
2010-11-05 11:15:00,31.99,31.99,31.97,31.98,145400.0,19.2608,19.2608,19.2488,19.2548,145400.0
2010-11-05 11:20:00,31.98,32.0,31.98,31.99,11300.0,19.2548,19.2669,19.2548,19.2608,11300.0
2010-11-05 11:25:00,31.98,32.01,31.98,32.0,50500.0,19.2548,19.2729,19.2548,19.2669,50500.0
2010-11-05 11:30:00,32.0,32.02,32.0,32.01,47100.0,19.2669,19.2789,19.2669,19.2729,47100.0
2010-11-05 11:35:00,32.01,32.01,31.99,32.0,85400.0,19.2729,19.2729,19.2608,19.2669,85400.0
2010-11-05 11:40:00,31.99,32.0,31.96,31.97,92800.0,19.2608,19.2669,19.2428,19.2488,92800.0
2010-11-05 11:45:00,31.97,31.99,31.96,31.97,55900.0,19.2488,19.2608,19.2428,19.2488,55900.0
2010-11-05 11:50:00,31.97,31.99,31.97,31.99,20500.0,19.2488,19.2608,19.2488,19.2608,20500.0
2010-11-05 11:55:00,31.98,31.98,31.94,31.95,131100.0,19.2548,19.2548,19.2307,19.2368,131100.0
2010-11-05 12:00:00,31.95,31.97,31.94,31.97,46000.0,19.2368,19.2488,19.2307,19.2488,46000.0
2010-11-05 12:05:00,31.96,31.98,31.95,31.95,128000.0,19.2428,19.2548,19.2368,19.2368,128000.0
2010-11-05 12:10:00,31.95,31.97,31.95,31.95,104400.0,19.2368,19.2488,19.2368,19.2368,104400.0
2010-11-05 12:15:00,31.95,31.96,31.95,31.95,9800.0,19.2368,19.2428,19.2368,19.2368,9800.0
2010-11-05 12:20:00,31.95,31.96,31.93,31.94,16400.0,19.2368,19.2428,19.2247,19.2307,16400.0
2010-11-05 12:25:00,31.93,31.95,31.93,31.93,68900.0,19.2247,19.2368,19.2247,19.2247,68900.0
2010-11-05 12:30:00,31.93,31.95,31.92,31.95,110300.0,19.2247,19.2368,19.2187,19.2368,110300.0
2010-11-05 12:35:00,31.96,31.98,31.95,31.98,28900.0,19.2428,19.2548,19.2368,19.2548,28900.0
2010-11-05 12:40:00,31.98,31.98,31.96,31.96,19600.0,19.2548,19.2548,19.2428,19.2428,19600.0
2010-11-05 12:45:00,31.96,31.97,31.96,31.97,7700.0,19.2428,19.2488,19.2428,19.2488,7700.0
2010-11-05 12:50:00,31.97,31.97,31.95,31.96,51000.0,19.2488,19.2488,19.2368,19.2428,51000.0
2010-11-05 12:55:00,31.96,31.96,31.95,31.96,3600.0,19.2428,19.2428,19.2368,19.2428,3600.0
2010-11-05 13:00:00,31.96,31.97,31.95,31.97,23400.0,19.2428,19.2488,19.2368,19.2488,23400.0
2010-11-05 13:05:00,31.97,32.0,31.97,32.0,51100.0,19.2488,19.2669,19.2488,19.2669,51100.0
2010-11-05 13:10:00,32.0,32.0,31.98,31.99,31200.0,19.2669,19.2669,19.2548,19.2608,31200.0
2010-11-05 13:15:00,31.98,32.0,31.98,32.0,9700.0,19.2548,19.2669,19.2548,19.2669,9700.0
2010-11-05 13:20:00,32.0,32.0,31.99,31.99,30200.0,19.2669,19.2669,19.2608,19.2608,30200.0
2010-11-05 13:25:00,32.0,32.0,31.99,32.0,4800.0,19.2669,19.2669,19.2608,19.2669,4800.0
2010-11-05 13:30:00,32.0,32.0,31.99,32.0,6800.0,19.2669,19.2669,19.2608,19.2669,6800.0
2010-11-05 13:35:00,32.0,32.0,31.99,32.0,36400.0,19.2669,19.2669,19.2608,19.2669,36400.0
2010-11-05 13:40:00,31.99,32.0,31.99,31.99,12100.0,19.2608,19.2669,19.2608,19.2608,12100.0
2010-11-05 13:45:00,31.99,32.0,31.99,32.0,3700.0,19.2608,19.2669,19.2608,19.2669,3700.0
2010-11-05 13:50:00,31.99,32.0,31.98,32.0,53700.0,19.2608,19.2669,19.2548,19.2669,53700.0
2010-11-05 13:55:00,32.0,32.0,31.99,32.0,12600.0,19.2669,19.2669,19.2608,19.2669,12600.0
2010-11-05 14:00:00,32.0,32.0,31.98,31.99,16200.0,19.2669,19.2669,19.2548,19.2608,16200.0
2010-11-05 14:05:00,31.97,31.98,31.97,31.98,10300.0,19.2488,19.2548,19.2488,19.2548,10300.0
2010-11-05 14:10:00,31.97,31.98,31.96,31.97,10600.0,19.2488,19.2548,19.2428,19.2488,10600.0
2010-11-05 14:15:00,31.96,31.97,31.95,31.95,55400.0,19.2428,19.2488,19.2368,19.2368,55400.0
2010-11-05 14:20:00,31.95,31.97,31.94,31.97,36200.0,19.2368,19.2488,19.2307,19.2488,36200.0
2010-11-05 14:25:00,31.96,31.97,31.94,31.96,66300.0,19.2428,19.2488,19.2307,19.2428,66300.0
2010-11-05 14:30:00,31.97,31.99,31.97,31.97,63800.0,19.2488,19.2608,19.2488,19.2488,63800.0
2010-11-05 14:35:00,31.97,31.99,31.97,31.99,53600.0,19.2488,19.2608,19.2488,19.2608,53600.0
2010-11-05 14:40:00,31.98,31.99,31.97,31.98,35000.0,19.2548,19.2608,19.2488,19.2548,35000.0
2010-11-05 14:45:00,31.98,31.99,31.97,31.99,20000.0,19.2548,19.2608,19.2488,19.2608,20000.0
2010-11-05 14:50:00,31.99,31.99,31.97,31.97,7400.0,19.2608,19.2608,19.2488,19.2488,7400.0
2010-11-05 14:55:00,31.98,31.99,31.97,31.99,51300.0,19.2548,19.2608,19.2488,19.2608,51300.0
2010-11-05 15:00:00,31.98,32.0,31.98,32.0,30900.0,19.2548,19.2669,19.2548,19.2669,30900.0
2010-11-05 15:05:00,31.99,32.0,31.99,31.99,41600.0,19.2608,19.2669,19.2608,19.2608,41600.0
2010-11-05 15:10:00,31.99,32.0,31.97,31.98,23500.0,19.2608,19.2669,19.2488,19.2548,23500.0
2010-11-05 15:15:00,31.97,31.98,31.97,31.98,9900.0,19.2488,19.2548,19.2488,19.2548,9900.0
2010-11-05 15:20:00,31.97,31.98,31.97,31.98,16300.0,19.2488,19.2548,19.2488,19.2548,16300.0
2010-11-05 15:25:00,31.98,32.0,31.97,32.0,94300.0,19.2548,19.2669,19.2488,19.2669,94300.0
2010-11-05 15:30:00,32.0,32.02,31.98,32.02,81600.0,19.2669,19.2789,19.2548,19.2789,81600.0
2010-11-05 15:35:00,32.01,32.02,31.98,31.99,63500.0,19.2729,19.2789,19.2548,19.2608,63500.0
2010-11-05 15:40:00,31.99,31.99,31.97,31.98,97100.0,19.2608,19.2608,19.2488,19.2548,97100.0
2010-11-05 15:45:00,31.98,32.06,31.97,32.06,238800.0,19.2548,19.303,19.2488,19.303,238800.0
2010-11-05 15:50:00,32.06,32.1,32.05,32.1,121400.0,19.303,19.3271,19.297,19.3271,121400.0
2010-11-05 15:55:00,32.1,32.1,32.06,32.07,278000.0,19.3271,19.3271,19.303,19.309,278000.0
2010-11-08 09:30:00,32.01,32.01,31.95,31.98,77700.0,19.2729,19.2729,19.2368,19.2548,77700.0
2010-11-08 09:35:00,31.97,32.0,31.97,31.97,38800.0,19.2488,19.2669,19.2488,19.2488,38800.0
2010-11-08 09:40:00,31.98,31.98,31.94,31.94,30800.0,19.2548,19.2548,19.2307,19.2307,30800.0
2010-11-08 09:45:00,31.94,31.94,31.9,31.91,37700.0,19.2307,19.2307,19.2066,19.2127,37700.0
2010-11-08 09:50:00,31.91,31.93,31.89,31.9,147300.0,19.2127,19.2247,19.2006,19.2066,147300.0
2010-11-08 09:55:00,31.89,31.9,31.88,31.9,23500.0,19.2006,19.2066,19.1946,19.2066,23500.0
2010-11-08 10:00:00,31.9,31.91,31.88,31.89,18000.0,19.2066,19.2127,19.1946,19.2006,18000.0
2010-11-08 10:05:00,31.89,31.9,31.87,31.87,34300.0,19.2006,19.2066,19.1886,19.1886,34300.0
2010-11-08 10:10:00,31.87,31.87,31.86,31.86,31500.0,19.1886,19.1886,19.1826,19.1826,31500.0
2010-11-08 10:15:00,31.86,31.86,31.82,31.82,36100.0,19.1826,19.1826,19.1585,19.1585,36100.0
2010-11-08 10:20:00,31.82,31.82,31.79,31.81,51500.0,19.1585,19.1585,19.1404,19.1525,51500.0
2010-11-08 10:25:00,31.81,31.82,31.8,31.81,26800.0,19.1525,19.1585,19.1464,19.1525,26800.0
2010-11-08 10:30:00,31.8,31.81,31.79,31.79,31000.0,19.1464,19.1525,19.1404,19.1404,31000.0
2010-11-08 10:35:00,31.8,31.8,31.79,31.8,13000.0,19.1464,19.1464,19.1404,19.1464,13000.0
2010-11-08 10:40:00,31.8,31.81,31.78,31.79,21500.0,19.1464,19.1525,19.1344,19.1404,21500.0
2010-11-08 10:45:00,31.8,31.82,31.79,31.82,18100.0,19.1464,19.1585,19.1404,19.1585,18100.0
2010-11-08 10:50:00,31.81,31.82,31.79,31.8,108900.0,19.1525,19.1585,19.1404,19.1464,108900.0
2010-11-08 10:55:00,31.8,31.8,31.77,31.77,52400.0,19.1464,19.1464,19.1284,19.1284,52400.0
2010-11-08 11:00:00,31.78,31.78,31.75,31.76,103700.0,19.1344,19.1344,19.1163,19.1224,103700.0
2010-11-08 11:05:00,31.76,31.77,31.75,31.76,129100.0,19.1224,19.1284,19.1163,19.1224,129100.0
2010-11-08 11:10:00,31.76,31.79,31.76,31.79,25100.0,19.1224,19.1404,19.1224,19.1404,25100.0
2010-11-08 11:15:00,31.79,31.8,31.78,31.8,9100.0,19.1404,19.1464,19.1344,19.1464,9100.0
2010-11-08 11:20:00,31.8,31.8,31.79,31.8,9900.0,19.1464,19.1464,19.1404,19.1464,9900.0
2010-11-08 11:25:00,31.8,31.81,31.79,31.8,25500.0,19.1464,19.1525,19.1404,19.1464,25500.0
2010-11-08 11:30:00,31.81,31.82,31.8,31.81,7600.0,19.1525,19.1585,19.1464,19.1525,7600.0
2010-11-08 11:35:00,31.82,31.82,31.8,31.8,3500.0,19.1585,19.1585,19.1464,19.1464,3500.0
2010-11-08 11:40:00,31.8,31.81,31.8,31.81,13000.0,19.1464,19.1525,19.1464,19.1525,13000.0
2010-11-08 11:45:00,31.81,31.81,31.8,31.81,33200.0,19.1525,19.1525,19.1464,19.1525,33200.0
2010-11-08 11:50:00,31.81,31.81,31.79,31.8,120400.0,19.1525,19.1525,19.1404,19.1464,120400.0
2010-11-08 11:55:00,31.8,31.82,31.8,31.82,44200.0,19.1464,19.1585,19.1464,19.1585,44200.0
2010-11-08 12:00:00,31.82,31.83,31.81,31.82,7000.0,19.1585,19.1645,19.1525,19.1585,7000.0
2010-11-08 12:05:00,31.83,31.83,31.81,31.83,9200.0,19.1645,19.1645,19.1525,19.1645,9200.0
2010-11-08 12:10:00,31.83,31.83,31.82,31.83,3800.0,19.1645,19.1645,19.1585,19.1645,3800.0
2010-11-08 12:15:00,31.82,31.83,31.82,31.83,2300.0,19.1585,19.1645,19.1585,19.1645,2300.0
2010-11-08 12:20:00,31.83,31.86,31.83,31.85,34100.0,19.1645,19.1826,19.1645,19.1765,34100.0
2010-11-08 12:25:00,31.86,31.86,31.82,31.82,12800.0,19.1826,19.1826,19.1585,19.1585,12800.0
2010-11-08 12:30:00,31.82,31.82,31.8,31.8,6300.0,19.1585,19.1585,19.1464,19.1464,6300.0
2010-11-08 12:35:00,31.8,31.8,31.77,31.78,10200.0,19.1464,19.1464,19.1284,19.1344,10200.0
2010-11-08 12:40:00,31.78,31.78,31.77,31.77,13400.0,19.1344,19.1344,19.1284,19.1284,13400.0
2010-11-08 12:45:00,31.77,31.77,31.76,31.76,14800.0,19.1284,19.1284,19.1224,19.1224,14800.0
2010-11-08 12:50:00,31.76,31.79,31.76,31.78,60700.0,19.1224,19.1404,19.1224,19.1344,60700.0
2010-11-08 12:55:00,31.79,31.8,31.78,31.8,25600.0,19.1404,19.1464,19.1344,19.1464,25600.0
2010-11-08 13:00:00,31.79,31.82,31.79,31.82,29400.0,19.1404,19.1585,19.1404,19.1585,29400.0
2010-11-08 13:05:00,31.81,31.82,31.81,31.82,20100.0,19.1525,19.1585,19.1525,19.1585,20100.0
2010-11-08 13:10:00,31.82,31.84,31.81,31.84,23500.0,19.1585,19.1705,19.1525,19.1705,23500.0
2010-11-08 13:15:00,31.84,31.85,31.84,31.85,14400.0,19.1705,19.1765,19.1705,19.1765,14400.0
2010-11-08 13:20:00,31.85,31.87,31.84,31.87,29400.0,19.1765,19.1886,19.1705,19.1886,29400.0
2010-11-08 13:25:00,31.87,31.88,31.87,31.87,28100.0,19.1886,19.1946,19.1886,19.1886,28100.0
2010-11-08 13:30:00,31.88,31.88,31.87,31.88,6000.0,19.1946,19.1946,19.1886,19.1946,6000.0
2010-11-08 13:35:00,31.88,31.88,31.87,31.87,3800.0,19.1946,19.1946,19.1886,19.1886,3800.0
2010-11-08 13:40:00,31.87,31.88,31.85,31.85,52300.0,19.1886,19.1946,19.1765,19.1765,52300.0
2010-11-08 13:45:00,31.85,31.86,31.85,31.85,34000.0,19.1765,19.1826,19.1765,19.1765,34000.0
2010-11-08 13:50:00,31.86,31.88,31.85,31.88,13600.0,19.1826,19.1946,19.1765,19.1946,13600.0
2010-11-08 13:55:00,31.88,31.88,31.87,31.87,6900.0,19.1946,19.1946,19.1886,19.1886,6900.0
2010-11-08 14:00:00,31.87,31.89,31.87,31.88,21800.0,19.1886,19.2006,19.1886,19.1946,21800.0
2010-11-08 14:05:00,31.88,31.89,31.87,31.88,18200.0,19.1946,19.2006,19.1886,19.1946,18200.0
2010-11-08 14:10:00,31.87,31.88,31.87,31.88,12300.0,19.1886,19.1946,19.1886,19.1946,12300.0
2010-11-08 14:15:00,31.87,31.89,31.87,31.89,13100.0,19.1886,19.2006,19.1886,19.2006,13100.0
2010-11-08 14:20:00,31.89,31.89,31.87,31.87,15800.0,19.2006,19.2006,19.1886,19.1886,15800.0
2010-11-08 14:25:00,31.88,31.88,31.87,31.87,13100.0,19.1946,19.1946,19.1886,19.1886,13100.0
2010-11-08 14:30:00,31.87,31.88,31.84,31.84,70200.0,19.1886,19.1946,19.1705,19.1705,70200.0
2010-11-08 14:35:00,31.85,31.86,31.84,31.86,46300.0,19.1765,19.1826,19.1705,19.1826,46300.0
2010-11-08 14:40:00,31.86,31.87,31.85,31.86,13500.0,19.1826,19.1886,19.1765,19.1826,13500.0
2010-11-08 14:45:00,31.86,31.87,31.85,31.85,10800.0,19.1826,19.1886,19.1765,19.1765,10800.0
2010-11-08 14:50:00,31.85,31.86,31.85,31.86,7300.0,19.1765,19.1826,19.1765,19.1826,7300.0
2010-11-08 14:55:00,31.85,31.86,31.85,31.85,7800.0,19.1765,19.1826,19.1765,19.1765,7800.0
2010-11-08 15:00:00,31.85,31.86,31.85,31.86,11100.0,19.1765,19.1826,19.1765,19.1826,11100.0
2010-11-08 15:05:00,31.85,31.86,31.85,31.86,9300.0,19.1765,19.1826,19.1765,19.1826,9300.0
2010-11-08 15:10:00,31.86,31.86,31.85,31.85,25500.0,19.1826,19.1826,19.1765,19.1765,25500.0
2010-11-08 15:15:00,31.85,31.86,31.85,31.85,14900.0,19.1765,19.1826,19.1765,19.1765,14900.0
2010-11-08 15:20:00,31.85,31.88,31.85,31.88,67300.0,19.1765,19.1946,19.1765,19.1946,67300.0
2010-11-08 15:25:00,31.88,31.89,31.87,31.88,31900.0,19.1946,19.2006,19.1886,19.1946,31900.0
2010-11-08 15:30:00,31.89,31.91,31.88,31.9,56500.0,19.2006,19.2127,19.1946,19.2066,56500.0
2010-11-08 15:35:00,31.91,31.91,31.88,31.89,57400.0,19.2127,19.2127,19.1946,19.2006,57400.0
2010-11-08 15:40:00,31.89,31.91,31.88,31.91,81300.0,19.2006,19.2127,19.1946,19.2127,81300.0
2010-11-08 15:45:00,31.91,31.92,31.88,31.88,218700.0,19.2127,19.2187,19.1946,19.1946,218700.0
2010-11-08 15:50:00,31.89,31.89,31.86,31.87,136300.0,19.2006,19.2006,19.1826,19.1886,136300.0
2010-11-08 15:55:00,31.87,31.89,31.86,31.87,938600.0,19.1886,19.2006,19.1826,19.1886,938600.0
2010-11-09 09:30:00,31.93,31.93,31.81,31.83,304300.0,19.2247,19.2247,19.1525,19.1645,304300.0
2010-11-09 09:35:00,31.83,31.86,31.8,31.82,100400.0,19.1645,19.1826,19.1464,19.1585,100400.0
2010-11-09 09:40:00,31.83,31.87,31.82,31.87,92900.0,19.1645,19.1886,19.1585,19.1886,92900.0
2010-11-09 09:45:00,31.87,31.91,31.85,31.89,193200.0,19.1886,19.2127,19.1765,19.2006,193200.0
2010-11-09 09:50:00,31.89,31.91,31.88,31.88,86500.0,19.2006,19.2127,19.1946,19.1946,86500.0
2010-11-09 09:55:00,31.88,31.95,31.88,31.95,222300.0,19.1946,19.2368,19.1946,19.2368,222300.0
2010-11-09 10:00:00,31.95,31.98,31.93,31.97,241500.0,19.2368,19.2548,19.2247,19.2488,241500.0
2010-11-09 10:05:00,31.97,32.0,31.97,31.99,349600.0,19.2488,19.2669,19.2488,19.2608,349600.0
2010-11-09 10:10:00,31.99,32.03,31.99,32.03,243000.0,19.2608,19.2849,19.2608,19.2849,243000.0
2010-11-09 10:15:00,32.03,32.03,31.97,31.97,210500.0,19.2849,19.2849,19.2488,19.2488,210500.0
2010-11-09 10:20:00,31.97,31.99,31.97,31.98,19600.0,19.2488,19.2608,19.2488,19.2548,19600.0
2010-11-09 10:25:00,31.97,31.98,31.95,31.96,55800.0,19.2488,19.2548,19.2368,19.2428,55800.0
2010-11-09 10:30:00,31.96,31.96,31.94,31.94,96300.0,19.2428,19.2428,19.2307,19.2307,96300.0
2010-11-09 10:35:00,31.93,31.93,31.89,31.91,169000.0,19.2247,19.2247,19.2006,19.2127,169000.0
2010-11-09 10:40:00,31.91,31.92,31.87,31.88,135900.0,19.2127,19.2187,19.1886,19.1946,135900.0
2010-11-09 10:45:00,31.87,31.87,31.82,31.83,108300.0,19.1886,19.1886,19.1585,19.1645,108300.0
2010-11-09 10:50:00,31.84,31.88,31.84,31.88,225400.0,19.1705,19.1946,19.1705,19.1946,225400.0
2010-11-09 10:55:00,31.88,31.91,31.88,31.91,17700.0,19.1946,19.2127,19.1946,19.2127,17700.0
2010-11-09 11:00:00,31.91,31.91,31.89,31.89,24900.0,19.2127,19.2127,19.2006,19.2006,24900.0
2010-11-09 11:05:00,31.89,31.89,31.86,31.86,26100.0,19.2006,19.2006,19.1826,19.1826,26100.0
2010-11-09 11:10:00,31.86,31.89,31.86,31.88,41400.0,19.1826,19.2006,19.1826,19.1946,41400.0
2010-11-09 11:15:00,31.88,31.9,31.87,31.9,78300.0,19.1946,19.2066,19.1886,19.2066,78300.0
2010-11-09 11:20:00,31.9,31.91,31.89,31.89,54900.0,19.2066,19.2127,19.2006,19.2006,54900.0
2010-11-09 11:25:00,31.9,31.91,31.9,31.91,64900.0,19.2066,19.2127,19.2066,19.2127,64900.0
2010-11-09 11:30:00,31.91,31.91,31.88,31.89,34400.0,19.2127,19.2127,19.1946,19.2006,34400.0
2010-11-09 11:35:00,31.88,31.9,31.88,31.9,53100.0,19.1946,19.2066,19.1946,19.2066,53100.0
2010-11-09 11:40:00,31.89,31.9,31.88,31.89,22700.0,19.2006,19.2066,19.1946,19.2006,22700.0
2010-11-09 11:45:00,31.88,31.9,31.88,31.89,211100.0,19.1946,19.2066,19.1946,19.2006,211100.0
2010-11-09 11:50:00,31.89,31.9,31.84,31.85,259700.0,19.2006,19.2066,19.1705,19.1765,259700.0
2010-11-09 11:55:00,31.84,31.85,31.79,31.8,85300.0,19.1705,19.1765,19.1404,19.1464,85300.0
2010-11-09 12:00:00,31.8,31.81,31.79,31.8,93300.0,19.1464,19.1525,19.1404,19.1464,93300.0
2010-11-09 12:05:00,31.8,31.82,31.8,31.82,40500.0,19.1464,19.1585,19.1464,19.1585,40500.0
2010-11-09 12:10:00,31.81,31.83,31.81,31.83,83400.0,19.1525,19.1645,19.1525,19.1645,83400.0
2010-11-09 12:15:00,31.83,31.83,31.82,31.83,8100.0,19.1645,19.1645,19.1585,19.1645,8100.0
2010-11-09 12:20:00,31.82,31.83,31.79,31.8,32900.0,19.1585,19.1645,19.1404,19.1464,32900.0
2010-11-09 12:25:00,31.8,31.8,31.78,31.8,75500.0,19.1464,19.1464,19.1344,19.1464,75500.0
2010-11-09 12:30:00,31.8,31.8,31.78,31.8,76700.0,19.1464,19.1464,19.1344,19.1464,76700.0
2010-11-09 12:35:00,31.8,31.81,31.79,31.79,22300.0,19.1464,19.1525,19.1404,19.1404,22300.0
2010-11-09 12:40:00,31.8,31.8,31.78,31.78,22200.0,19.1464,19.1464,19.1344,19.1344,22200.0
2010-11-09 12:45:00,31.78,31.79,31.77,31.77,54200.0,19.1344,19.1404,19.1284,19.1284,54200.0
2010-11-09 12:50:00,31.77,31.8,31.77,31.8,49000.0,19.1284,19.1464,19.1284,19.1464,49000.0
2010-11-09 12:55:00,31.81,31.81,31.79,31.8,103100.0,19.1525,19.1525,19.1404,19.1464,103100.0
2010-11-09 13:00:00,31.79,31.82,31.79,31.82,49700.0,19.1404,19.1585,19.1404,19.1585,49700.0
2010-11-09 13:05:00,31.82,31.82,31.81,31.82,7200.0,19.1585,19.1585,19.1525,19.1585,7200.0
2010-11-09 13:10:00,31.82,31.82,31.81,31.82,4600.0,19.1585,19.1585,19.1525,19.1585,4600.0
2010-11-09 13:15:00,31.83,31.83,31.79,31.8,90200.0,19.1645,19.1645,19.1404,19.1464,90200.0
2010-11-09 13:20:00,31.79,31.8,31.77,31.77,59300.0,19.1404,19.1464,19.1284,19.1284,59300.0
2010-11-09 13:25:00,31.78,31.78,31.76,31.76,50300.0,19.1344,19.1344,19.1224,19.1224,50300.0
2010-11-09 13:30:00,31.76,31.78,31.76,31.77,13800.0,19.1224,19.1344,19.1224,19.1284,13800.0
2010-11-09 13:35:00,31.77,31.77,31.73,31.73,128900.0,19.1284,19.1284,19.1043,19.1043,128900.0
2010-11-09 13:40:00,31.72,31.73,31.71,31.71,84000.0,19.0983,19.1043,19.0922,19.0922,84000.0
2010-11-09 13:45:00,31.72,31.72,31.7,31.71,354800.0,19.0983,19.0983,19.0862,19.0922,354800.0
2010-11-09 13:50:00,31.71,31.72,31.69,31.72,141600.0,19.0922,19.0983,19.0802,19.0983,141600.0
2010-11-09 13:55:00,31.72,31.74,31.72,31.74,110000.0,19.0983,19.1103,19.0983,19.1103,110000.0
2010-11-09 14:00:00,31.73,31.75,31.73,31.75,100900.0,19.1043,19.1163,19.1043,19.1163,100900.0
2010-11-09 14:05:00,31.74,31.75,31.74,31.75,18500.0,19.1103,19.1163,19.1103,19.1163,18500.0
2010-11-09 14:10:00,31.75,31.78,31.74,31.78,173700.0,19.1163,19.1344,19.1103,19.1344,173700.0
2010-11-09 14:15:00,31.79,31.81,31.75,31.76,146000.0,19.1404,19.1525,19.1163,19.1224,146000.0
2010-11-09 14:20:00,31.76,31.76,31.75,31.75,47100.0,19.1224,19.1224,19.1163,19.1163,47100.0
2010-11-09 14:25:00,31.76,31.78,31.75,31.77,175900.0,19.1224,19.1344,19.1163,19.1284,175900.0
2010-11-09 14:30:00,31.77,31.81,31.77,31.81,246900.0,19.1284,19.1525,19.1284,19.1525,246900.0
2010-11-09 14:35:00,31.81,31.83,31.81,31.83,200800.0,19.1525,19.1645,19.1525,19.1645,200800.0
2010-11-09 14:40:00,31.82,31.85,31.82,31.84,68900.0,19.1585,19.1765,19.1585,19.1705,68900.0
2010-11-09 14:45:00,31.84,31.86,31.83,31.85,247100.0,19.1705,19.1826,19.1645,19.1765,247100.0
2010-11-09 14:50:00,31.84,31.85,31.83,31.84,86900.0,19.1705,19.1765,19.1645,19.1705,86900.0
2010-11-09 14:55:00,31.83,31.83,31.81,31.82,63500.0,19.1645,19.1645,19.1525,19.1585,63500.0
2010-11-09 15:00:00,31.82,31.82,31.78,31.79,130900.0,19.1585,19.1585,19.1344,19.1404,130900.0
2010-11-09 15:05:00,31.78,31.8,31.78,31.79,88600.0,19.1344,19.1464,19.1344,19.1404,88600.0
2010-11-09 15:10:00,31.78,31.78,31.75,31.76,66300.0,19.1344,19.1344,19.1163,19.1224,66300.0
2010-11-09 15:15:00,31.76,31.79,31.75,31.79,26600.0,19.1224,19.1404,19.1163,19.1404,26600.0
2010-11-09 15:20:00,31.79,31.79,31.75,31.75,81500.0,19.1404,19.1404,19.1163,19.1163,81500.0
2010-11-09 15:25:00,31.75,31.77,31.72,31.76,424600.0,19.1163,19.1284,19.0983,19.1224,424600.0
2010-11-09 15:30:00,31.75,31.75,31.73,31.75,87300.0,19.1163,19.1163,19.1043,19.1163,87300.0
2010-11-09 15:35:00,31.75,31.75,31.71,31.72,97000.0,19.1163,19.1163,19.0922,19.0983,97000.0
2010-11-09 15:40:00,31.73,31.73,31.7,31.72,62000.0,19.1043,19.1043,19.0862,19.0983,62000.0
2010-11-09 15:45:00,31.72,31.73,31.66,31.67,119400.0,19.0983,19.1043,19.0621,19.0682,119400.0
2010-11-09 15:50:00,31.67,31.7,31.67,31.69,183600.0,19.0682,19.0862,19.0682,19.0802,183600.0
2010-11-09 15:55:00,31.7,31.78,31.7,31.78,541200.0,19.0862,19.1344,19.0862,19.1344,541200.0
2010-11-10 09:30:00,31.72,31.8,31.63,31.63,105000.0,19.0983,19.1464,19.0441,19.0441,105000.0
2010-11-10 09:35:00,31.62,31.64,31.52,31.53,130400.0,19.0381,19.0501,18.9779,18.9839,130400.0
2010-11-10 09:40:00,31.53,31.6,31.52,31.55,82700.0,18.9839,19.026,18.9779,18.9959,82700.0
2010-11-10 09:45:00,31.55,31.62,31.54,31.54,105600.0,18.9959,19.0381,18.9899,18.9899,105600.0
2010-11-10 09:50:00,31.54,31.55,31.5,31.53,68400.0,18.9899,18.9959,18.9658,18.9839,68400.0
2010-11-10 09:55:00,31.53,31.53,31.47,31.48,174100.0,18.9839,18.9839,18.9477,18.9538,174100.0
2010-11-10 10:00:00,31.48,31.52,31.48,31.51,21300.0,18.9538,18.9779,18.9538,18.9718,21300.0
2010-11-10 10:05:00,31.5,31.5,31.47,31.49,139200.0,18.9658,18.9658,18.9477,18.9598,139200.0
2010-11-10 10:10:00,31.49,31.54,31.48,31.51,111600.0,18.9598,18.9899,18.9538,18.9718,111600.0
2010-11-10 10:15:00,31.51,31.51,31.48,31.48,37200.0,18.9718,18.9718,18.9538,18.9538,37200.0
2010-11-10 10:20:00,31.47,31.5,31.44,31.49,154500.0,18.9477,18.9658,18.9297,18.9598,154500.0
2010-11-10 10:25:00,31.5,31.51,31.49,31.49,20900.0,18.9658,18.9718,18.9598,18.9598,20900.0
2010-11-10 10:30:00,31.49,31.52,31.48,31.49,57400.0,18.9598,18.9779,18.9538,18.9598,57400.0
2010-11-10 10:35:00,31.49,31.51,31.47,31.48,41400.0,18.9598,18.9718,18.9477,18.9538,41400.0
2010-11-10 10:40:00,31.48,31.49,31.46,31.47,64200.0,18.9538,18.9598,18.9417,18.9477,64200.0
2010-11-10 10:45:00,31.46,31.47,31.4,31.42,214300.0,18.9417,18.9477,18.9056,18.9176,214300.0
2010-11-10 10:50:00,31.41,31.44,31.4,31.43,50400.0,18.9116,18.9297,18.9056,18.9237,50400.0
2010-11-10 10:55:00,31.43,31.45,31.43,31.43,23200.0,18.9237,18.9357,18.9237,18.9237,23200.0
2010-11-10 11:00:00,31.43,31.46,31.43,31.43,37200.0,18.9237,18.9417,18.9237,18.9237,37200.0
2010-11-10 11:05:00,31.43,31.45,31.41,31.43,113000.0,18.9237,18.9357,18.9116,18.9237,113000.0
2010-11-10 11:10:00,31.43,31.45,31.43,31.44,36300.0,18.9237,18.9357,18.9237,18.9297,36300.0
2010-11-10 11:15:00,31.43,31.45,31.43,31.44,17600.0,18.9237,18.9357,18.9237,18.9297,17600.0
2010-11-10 11:20:00,31.44,31.48,31.44,31.48,54200.0,18.9297,18.9538,18.9297,18.9538,54200.0
2010-11-10 11:25:00,31.47,31.49,31.46,31.49,48200.0,18.9477,18.9598,18.9417,18.9598,48200.0
2010-11-10 11:30:00,31.5,31.5,31.46,31.47,147300.0,18.9658,18.9658,18.9417,18.9477,147300.0
2010-11-10 11:35:00,31.46,31.5,31.46,31.49,195000.0,18.9417,18.9658,18.9417,18.9598,195000.0
2010-11-10 11:40:00,31.49,31.51,31.49,31.51,165600.0,18.9598,18.9718,18.9598,18.9718,165600.0
2010-11-10 11:45:00,31.52,31.55,31.51,31.55,121600.0,18.9779,18.9959,18.9718,18.9959,121600.0
2010-11-10 11:50:00,31.55,31.57,31.54,31.57,54100.0,18.9959,19.008,18.9899,19.008,54100.0
2010-11-10 11:55:00,31.56,31.6,31.56,31.6,234000.0,19.0019,19.026,19.0019,19.026,234000.0
2010-11-10 12:00:00,31.6,31.61,31.58,31.6,53400.0,19.026,19.032,19.014,19.026,53400.0
2010-11-10 12:05:00,31.6,31.61,31.55,31.55,35700.0,19.026,19.032,18.9959,18.9959,35700.0
2010-11-10 12:10:00,31.54,31.55,31.53,31.54,16500.0,18.9899,18.9959,18.9839,18.9899,16500.0
2010-11-10 12:15:00,31.53,31.54,31.53,31.54,18100.0,18.9839,18.9899,18.9839,18.9899,18100.0
2010-11-10 12:20:00,31.53,31.53,31.51,31.52,34500.0,18.9839,18.9839,18.9718,18.9779,34500.0
2010-11-10 12:25:00,31.52,31.54,31.52,31.54,16700.0,18.9779,18.9899,18.9779,18.9899,16700.0
2010-11-10 12:30:00,31.53,31.55,31.53,31.55,24500.0,18.9839,18.9959,18.9839,18.9959,24500.0
2010-11-10 12:35:00,31.55,31.56,31.54,31.55,10900.0,18.9959,19.0019,18.9899,18.9959,10900.0
2010-11-10 12:40:00,31.55,31.55,31.53,31.54,20700.0,18.9959,18.9959,18.9839,18.9899,20700.0
2010-11-10 12:45:00,31.53,31.54,31.53,31.54,11100.0,18.9839,18.9899,18.9839,18.9899,11100.0
2010-11-10 12:50:00,31.53,31.55,31.53,31.55,25000.0,18.9839,18.9959,18.9839,18.9959,25000.0
2010-11-10 12:55:00,31.54,31.55,31.53,31.53,25700.0,18.9899,18.9959,18.9839,18.9839,25700.0
2010-11-10 13:00:00,31.53,31.53,31.48,31.5,74500.0,18.9839,18.9839,18.9538,18.9658,74500.0
2010-11-10 13:05:00,31.49,31.54,31.49,31.54,66000.0,18.9598,18.9899,18.9598,18.9899,66000.0
2010-11-10 13:10:00,31.55,31.55,31.53,31.53,10700.0,18.9959,18.9959,18.9839,18.9839,10700.0
2010-11-10 13:15:00,31.54,31.54,31.49,31.54,712500.0,18.9899,18.9899,18.9598,18.9899,712500.0
2010-11-10 13:20:00,31.54,31.57,31.53,31.54,37000.0,18.9899,19.008,18.9839,18.9899,37000.0
2010-11-10 13:25:00,31.55,31.59,31.55,31.55,172100.0,18.9959,19.02,18.9959,18.9959,172100.0
2010-11-10 13:30:00,31.56,31.59,31.54,31.54,67000.0,19.0019,19.02,18.9899,18.9899,67000.0
2010-11-10 13:35:00,31.55,31.56,31.54,31.56,35400.0,18.9959,19.0019,18.9899,19.0019,35400.0
2010-11-10 13:40:00,31.56,31.56,31.53,31.53,54000.0,19.0019,19.0019,18.9839,18.9839,54000.0
2010-11-10 13:45:00,31.54,31.56,31.54,31.56,35700.0,18.9899,19.0019,18.9899,19.0019,35700.0
2010-11-10 13:50:00,31.55,31.56,31.55,31.55,39300.0,18.9959,19.0019,18.9959,18.9959,39300.0
2010-11-10 13:55:00,31.55,31.58,31.54,31.57,118400.0,18.9959,19.014,18.9899,19.008,118400.0
2010-11-10 14:00:00,31.57,31.6,31.56,31.59,115600.0,19.008,19.026,19.0019,19.02,115600.0
2010-11-10 14:05:00,31.6,31.62,31.59,31.61,52600.0,19.026,19.0381,19.02,19.032,52600.0
2010-11-10 14:10:00,31.62,31.62,31.6,31.6,30300.0,19.0381,19.0381,19.026,19.026,30300.0
2010-11-10 14:15:00,31.61,31.61,31.59,31.59,31200.0,19.032,19.032,19.02,19.02,31200.0
2010-11-10 14:20:00,31.6,31.6,31.52,31.53,215700.0,19.026,19.026,18.9779,18.9839,215700.0
2010-11-10 14:25:00,31.53,31.54,31.52,31.54,84100.0,18.9839,18.9899,18.9779,18.9899,84100.0
2010-11-10 14:30:00,31.54,31.54,31.52,31.52,22700.0,18.9899,18.9899,18.9779,18.9779,22700.0
2010-11-10 14:35:00,31.53,31.54,31.52,31.53,44400.0,18.9839,18.9899,18.9779,18.9839,44400.0
2010-11-10 14:40:00,31.53,31.55,31.52,31.54,95600.0,18.9839,18.9959,18.9779,18.9899,95600.0
2010-11-10 14:45:00,31.54,31.55,31.53,31.53,36300.0,18.9899,18.9959,18.9839,18.9839,36300.0
2010-11-10 14:50:00,31.54,31.55,31.51,31.53,100100.0,18.9899,18.9959,18.9718,18.9839,100100.0
2010-11-10 14:55:00,31.53,31.53,31.51,31.53,45600.0,18.9839,18.9839,18.9718,18.9839,45600.0
2010-11-10 15:00:00,31.53,31.53,31.52,31.53,36100.0,18.9839,18.9839,18.9779,18.9839,36100.0
2010-11-10 15:05:00,31.53,31.53,31.51,31.51,24100.0,18.9839,18.9839,18.9718,18.9718,24100.0
2010-11-10 15:10:00,31.52,31.54,31.51,31.54,65300.0,18.9779,18.9899,18.9718,18.9899,65300.0
2010-11-10 15:15:00,31.54,31.55,31.52,31.55,122400.0,18.9899,18.9959,18.9779,18.9959,122400.0
2010-11-10 15:20:00,31.55,31.57,31.55,31.56,73100.0,18.9959,19.008,18.9959,19.0019,73100.0
2010-11-10 15:25:00,31.57,31.57,31.55,31.55,87200.0,19.008,19.008,18.9959,18.9959,87200.0
2010-11-10 15:30:00,31.55,31.57,31.54,31.56,113800.0,18.9959,19.008,18.9899,19.0019,113800.0
2010-11-10 15:35:00,31.57,31.57,31.55,31.55,44400.0,19.008,19.008,18.9959,18.9959,44400.0
2010-11-10 15:40:00,31.56,31.56,31.55,31.55,70800.0,19.0019,19.0019,18.9959,18.9959,70800.0
2010-11-10 15:45:00,31.56,31.58,31.55,31.57,123000.0,19.0019,19.014,18.9959,19.008,123000.0
2010-11-10 15:50:00,31.58,31.58,31.57,31.58,46800.0,19.014,19.014,19.008,19.014,46800.0
2010-11-10 15:55:00,31.58,31.6,31.57,31.6,358100.0,19.014,19.026,19.008,19.026,358100.0
2010-11-11 09:30:00,31.54,31.59,31.48,31.58,135000.0,18.9899,19.02,18.9538,19.014,135000.0
2010-11-11 09:35:00,31.58,31.61,31.57,31.6,129300.0,19.014,19.032,19.008,19.026,129300.0
2010-11-11 09:40:00,31.6,31.6,31.49,31.53,149700.0,19.026,19.026,18.9598,18.9839,149700.0
2010-11-11 09:45:00,31.54,31.56,31.5,31.54,84100.0,18.9899,19.0019,18.9658,18.9899,84100.0
2010-11-11 09:50:00,31.55,31.56,31.52,31.56,60900.0,18.9959,19.0019,18.9779,19.0019,60900.0
2010-11-11 09:55:00,31.56,31.57,31.52,31.52,172600.0,19.0019,19.008,18.9779,18.9779,172600.0
2010-11-11 10:00:00,31.52,31.53,31.49,31.52,301600.0,18.9779,18.9839,18.9598,18.9779,301600.0
2010-11-11 10:05:00,31.52,31.57,31.5,31.57,55000.0,18.9779,19.008,18.9658,19.008,55000.0
2010-11-11 10:10:00,31.57,31.6,31.53,31.53,149300.0,19.008,19.026,18.9839,18.9839,149300.0
2010-11-11 10:15:00,31.54,31.58,31.53,31.58,58000.0,18.9899,19.014,18.9839,19.014,58000.0
2010-11-11 10:20:00,31.57,31.57,31.56,31.56,22900.0,19.008,19.008,19.0019,19.0019,22900.0
2010-11-11 10:25:00,31.56,31.56,31.55,31.56,22200.0,19.0019,19.0019,18.9959,19.0019,22200.0
2010-11-11 10:30:00,31.55,31.55,31.54,31.55,17000.0,18.9959,18.9959,18.9899,18.9959,17000.0
2010-11-11 10:35:00,31.55,31.55,31.52,31.54,14700.0,18.9959,18.9959,18.9779,18.9899,14700.0
2010-11-11 10:40:00,31.54,31.55,31.52,31.53,104700.0,18.9899,18.9959,18.9779,18.9839,104700.0
2010-11-11 10:45:00,31.52,31.54,31.51,31.53,14500.0,18.9779,18.9899,18.9718,18.9839,14500.0
2010-11-11 10:50:00,31.53,31.53,31.51,31.52,29400.0,18.9839,18.9839,18.9718,18.9779,29400.0
2010-11-11 10:55:00,31.53,31.57,31.53,31.56,20500.0,18.9839,19.008,18.9839,19.0019,20500.0
2010-11-11 11:00:00,31.55,31.56,31.54,31.54,14200.0,18.9959,19.0019,18.9899,18.9899,14200.0
2010-11-11 11:05:00,31.54,31.54,31.47,31.48,76700.0,18.9899,18.9899,18.9477,18.9538,76700.0
2010-11-11 11:10:00,31.48,31.51,31.48,31.49,134400.0,18.9538,18.9718,18.9538,18.9598,134400.0
2010-11-11 11:15:00,31.49,31.52,31.49,31.52,25700.0,18.9598,18.9779,18.9598,18.9779,25700.0
2010-11-11 11:20:00,31.51,31.53,31.51,31.52,21800.0,18.9718,18.9839,18.9718,18.9779,21800.0
2010-11-11 11:25:00,31.52,31.52,31.48,31.5,111700.0,18.9779,18.9779,18.9538,18.9658,111700.0
2010-11-11 11:30:00,31.5,31.56,31.5,31.55,217200.0,18.9658,19.0019,18.9658,18.9959,217200.0
2010-11-11 11:35:00,31.55,31.57,31.54,31.56,29700.0,18.9959,19.008,18.9899,19.0019,29700.0
2010-11-11 11:40:00,31.56,31.57,31.53,31.54,43000.0,19.0019,19.008,18.9839,18.9899,43000.0
2010-11-11 11:45:00,31.54,31.58,31.54,31.58,19100.0,18.9899,19.014,18.9899,19.014,19100.0
2010-11-11 11:50:00,31.58,31.6,31.58,31.6,15000.0,19.014,19.026,19.014,19.026,15000.0
2010-11-11 11:55:00,31.6,31.6,31.57,31.58,22500.0,19.026,19.026,19.008,19.014,22500.0
2010-11-11 12:00:00,31.58,31.58,31.56,31.57,43700.0,19.014,19.014,19.0019,19.008,43700.0
2010-11-11 12:05:00,31.57,31.58,31.56,31.56,40800.0,19.008,19.014,19.0019,19.0019,40800.0
2010-11-11 12:10:00,31.55,31.56,31.5,31.5,54900.0,18.9959,19.0019,18.9658,18.9658,54900.0
2010-11-11 12:15:00,31.51,31.52,31.5,31.51,7900.0,18.9718,18.9779,18.9658,18.9718,7900.0
2010-11-11 12:20:00,31.51,31.51,31.5,31.51,4900.0,18.9718,18.9718,18.9658,18.9718,4900.0
2010-11-11 12:25:00,31.51,31.52,31.5,31.51,23600.0,18.9718,18.9779,18.9658,18.9718,23600.0
2010-11-11 12:30:00,31.51,31.52,31.5,31.51,5500.0,18.9718,18.9779,18.9658,18.9718,5500.0
2010-11-11 12:35:00,31.51,31.51,31.5,31.5,6500.0,18.9718,18.9718,18.9658,18.9658,6500.0
2010-11-11 12:40:00,31.51,31.52,31.5,31.52,20600.0,18.9718,18.9779,18.9658,18.9779,20600.0
2010-11-11 12:45:00,31.52,31.52,31.51,31.51,4300.0,18.9779,18.9779,18.9718,18.9718,4300.0
2010-11-11 12:50:00,31.51,31.53,31.5,31.51,280100.0,18.9718,18.9839,18.9658,18.9718,280100.0
2010-11-11 12:55:00,31.51,31.53,31.51,31.52,5600.0,18.9718,18.9839,18.9718,18.9779,5600.0
2010-11-11 13:00:00,31.53,31.53,31.51,31.52,35900.0,18.9839,18.9839,18.9718,18.9779,35900.0
2010-11-11 13:05:00,31.52,31.55,31.52,31.54,6000.0,18.9779,18.9959,18.9779,18.9899,6000.0
2010-11-11 13:10:00,31.55,31.57,31.55,31.56,2200.0,18.9959,19.008,18.9959,19.0019,2200.0
2010-11-11 13:15:00,31.56,31.56,31.53,31.53,111200.0,19.0019,19.0019,18.9839,18.9839,111200.0
2010-11-11 13:20:00,31.53,31.54,31.53,31.54,11000.0,18.9839,18.9899,18.9839,18.9899,11000.0
2010-11-11 13:25:00,31.54,31.54,31.53,31.53,25900.0,18.9899,18.9899,18.9839,18.9839,25900.0
2010-11-11 13:30:00,31.52,31.53,31.52,31.53,6400.0,18.9779,18.9839,18.9779,18.9839,6400.0
2010-11-11 13:35:00,31.53,31.55,31.53,31.55,21300.0,18.9839,18.9959,18.9839,18.9959,21300.0
2010-11-11 13:40:00,31.55,31.56,31.54,31.54,6100.0,18.9959,19.0019,18.9899,18.9899,6100.0
2010-11-11 13:45:00,31.54,31.55,31.54,31.54,6300.0,18.9899,18.9959,18.9899,18.9899,6300.0
2010-11-11 13:50:00,31.54,31.55,31.52,31.52,18200.0,18.9899,18.9959,18.9779,18.9779,18200.0
2010-11-11 13:55:00,31.52,31.54,31.52,31.54,17400.0,18.9779,18.9899,18.9779,18.9899,17400.0
2010-11-11 14:00:00,31.54,31.56,31.54,31.55,160100.0,18.9899,19.0019,18.9899,18.9959,160100.0
2010-11-11 14:05:00,31.55,31.56,31.54,31.56,7800.0,18.9959,19.0019,18.9899,19.0019,7800.0
2010-11-11 14:10:00,31.56,31.56,31.54,31.55,14500.0,19.0019,19.0019,18.9899,18.9959,14500.0
2010-11-11 14:15:00,31.54,31.57,31.54,31.57,15200.0,18.9899,19.008,18.9899,19.008,15200.0
2010-11-11 14:20:00,31.56,31.57,31.56,31.56,18200.0,19.0019,19.008,19.0019,19.0019,18200.0
2010-11-11 14:25:00,31.56,31.57,31.56,31.57,27100.0,19.0019,19.008,19.0019,19.008,27100.0
2010-11-11 14:30:00,31.57,31.59,31.56,31.58,25000.0,19.008,19.02,19.0019,19.014,25000.0
2010-11-11 14:35:00,31.58,31.59,31.58,31.58,20300.0,19.014,19.02,19.014,19.014,20300.0
2010-11-11 14:40:00,31.59,31.59,31.58,31.58,32200.0,19.02,19.02,19.014,19.014,32200.0
2010-11-11 14:45:00,31.58,31.59,31.56,31.57,73100.0,19.014,19.02,19.0019,19.008,73100.0
2010-11-11 14:50:00,31.56,31.56,31.54,31.55,37200.0,19.0019,19.0019,18.9899,18.9959,37200.0
2010-11-11 14:55:00,31.55,31.55,31.54,31.55,16400.0,18.9959,18.9959,18.9899,18.9959,16400.0
2010-11-11 15:00:00,31.55,31.56,31.54,31.55,29100.0,18.9959,19.0019,18.9899,18.9959,29100.0
2010-11-11 15:05:00,31.54,31.56,31.54,31.56,41400.0,18.9899,19.0019,18.9899,19.0019,41400.0
2010-11-11 15:10:00,31.55,31.56,31.54,31.54,37600.0,18.9959,19.0019,18.9899,18.9899,37600.0
2010-11-11 15:15:00,31.53,31.55,31.53,31.54,32900.0,18.9839,18.9959,18.9839,18.9899,32900.0
2010-11-11 15:20:00,31.54,31.55,31.51,31.51,70300.0,18.9899,18.9959,18.9718,18.9718,70300.0
2010-11-11 15:25:00,31.52,31.53,31.51,31.53,12600.0,18.9779,18.9839,18.9718,18.9839,12600.0
2010-11-11 15:30:00,31.53,31.54,31.52,31.53,74400.0,18.9839,18.9899,18.9779,18.9839,74400.0
2010-11-11 15:35:00,31.53,31.54,31.51,31.54,105900.0,18.9839,18.9899,18.9718,18.9899,105900.0
2010-11-11 15:40:00,31.53,31.54,31.51,31.52,157500.0,18.9839,18.9899,18.9718,18.9779,157500.0
2010-11-11 15:45:00,31.53,31.56,31.53,31.56,67400.0,18.9839,19.0019,18.9839,19.0019,67400.0
2010-11-11 15:50:00,31.56,31.57,31.55,31.57,313600.0,19.0019,19.008,18.9959,19.008,313600.0
2010-11-11 15:55:00,31.57,31.6,31.56,31.6,368100.0,19.008,19.026,19.0019,19.026,368100.0
2010-11-12 09:30:00,31.5,31.5,31.41,31.43,211300.0,18.9658,18.9658,18.9116,18.9237,211300.0
2010-11-12 09:35:00,31.42,31.43,31.36,31.37,39300.0,18.9176,18.9237,18.8815,18.8875,39300.0
2010-11-12 09:40:00,31.37,31.42,31.36,31.41,52900.0,18.8875,18.9176,18.8815,18.9116,52900.0
2010-11-12 09:45:00,31.41,31.42,31.39,31.39,72100.0,18.9116,18.9176,18.8996,18.8996,72100.0
2010-11-12 09:50:00,31.39,31.47,31.39,31.47,67400.0,18.8996,18.9477,18.8996,18.9477,67400.0
2010-11-12 09:55:00,31.47,31.47,31.42,31.44,63000.0,18.9477,18.9477,18.9176,18.9297,63000.0
2010-11-12 10:00:00,31.44,31.45,31.41,31.41,105000.0,18.9297,18.9357,18.9116,18.9116,105000.0
2010-11-12 10:05:00,31.41,31.44,31.4,31.41,95900.0,18.9116,18.9297,18.9056,18.9116,95900.0
2010-11-12 10:10:00,31.41,31.43,31.39,31.39,75600.0,18.9116,18.9237,18.8996,18.8996,75600.0
2010-11-12 10:15:00,31.39,31.45,31.38,31.39,177800.0,18.8996,18.9357,18.8936,18.8996,177800.0
2010-11-12 10:20:00,31.38,31.38,31.34,31.36,362100.0,18.8936,18.8936,18.8695,18.8815,362100.0
2010-11-12 10:25:00,31.35,31.35,31.27,31.28,260100.0,18.8755,18.8755,18.8273,18.8334,260100.0
2010-11-12 10:30:00,31.27,31.29,31.24,31.28,197200.0,18.8273,18.8394,18.8093,18.8334,197200.0
2010-11-12 10:35:00,31.28,31.29,31.21,31.29,139900.0,18.8334,18.8394,18.7912,18.8394,139900.0
2010-11-12 10:40:00,31.3,31.31,31.27,31.29,150500.0,18.8454,18.8514,18.8273,18.8394,150500.0
2010-11-12 10:45:00,31.29,31.35,31.26,31.28,109100.0,18.8394,18.8755,18.8213,18.8334,109100.0
2010-11-12 10:50:00,31.27,31.31,31.27,31.28,216100.0,18.8273,18.8514,18.8273,18.8334,216100.0
2010-11-12 10:55:00,31.28,31.34,31.26,31.32,113400.0,18.8334,18.8695,18.8213,18.8574,113400.0
2010-11-12 11:00:00,31.31,31.32,31.28,31.31,67200.0,18.8514,18.8574,18.8334,18.8514,67200.0
2010-11-12 11:05:00,31.31,31.32,31.24,31.26,72400.0,18.8514,18.8574,18.8093,18.8213,72400.0
2010-11-12 11:10:00,31.27,31.28,31.26,31.27,54300.0,18.8273,18.8334,18.8213,18.8273,54300.0
2010-11-12 11:15:00,31.27,31.31,31.26,31.29,48700.0,18.8273,18.8514,18.8213,18.8394,48700.0
2010-11-12 11:20:00,31.28,31.29,31.26,31.28,17300.0,18.8334,18.8394,18.8213,18.8334,17300.0
2010-11-12 11:25:00,31.28,31.32,31.27,31.3,85900.0,18.8334,18.8574,18.8273,18.8454,85900.0
2010-11-12 11:30:00,31.31,31.32,31.3,31.31,42500.0,18.8514,18.8574,18.8454,18.8514,42500.0
2010-11-12 11:35:00,31.32,31.32,31.31,31.31,3800.0,18.8574,18.8574,18.8514,18.8514,3800.0
2010-11-12 11:40:00,31.32,31.33,31.31,31.33,10400.0,18.8574,18.8635,18.8514,18.8635,10400.0
2010-11-12 11:45:00,31.34,31.34,31.32,31.32,99800.0,18.8695,18.8695,18.8574,18.8574,99800.0
2010-11-12 11:50:00,31.32,31.32,31.26,31.27,11400.0,18.8574,18.8574,18.8213,18.8273,11400.0
2010-11-12 11:55:00,31.27,31.32,31.27,31.32,69000.0,18.8273,18.8574,18.8273,18.8574,69000.0
2010-11-12 12:00:00,31.31,31.35,31.31,31.34,55400.0,18.8514,18.8755,18.8514,18.8695,55400.0
2010-11-12 12:05:00,31.35,31.38,31.35,31.37,118300.0,18.8755,18.8936,18.8755,18.8875,118300.0
2010-11-12 12:10:00,31.37,31.37,31.34,31.35,19900.0,18.8875,18.8875,18.8695,18.8755,19900.0
2010-11-12 12:15:00,31.34,31.36,31.33,31.36,101300.0,18.8695,18.8815,18.8635,18.8815,101300.0
2010-11-12 12:20:00,31.35,31.36,31.33,31.35,100100.0,18.8755,18.8815,18.8635,18.8755,100100.0
2010-11-12 12:25:00,31.34,31.36,31.34,31.35,41500.0,18.8695,18.8815,18.8695,18.8755,41500.0
2010-11-12 12:30:00,31.34,31.37,31.34,31.34,173900.0,18.8695,18.8875,18.8695,18.8695,173900.0
2010-11-12 12:35:00,31.35,31.39,31.35,31.38,441200.0,18.8755,18.8996,18.8755,18.8936,441200.0
2010-11-12 12:40:00,31.38,31.38,31.34,31.35,147100.0,18.8936,18.8936,18.8695,18.8755,147100.0
2010-11-12 12:45:00,31.35,31.36,31.33,31.33,49400.0,18.8755,18.8815,18.8635,18.8635,49400.0
2010-11-12 12:50:00,31.32,31.33,31.3,31.33,37200.0,18.8574,18.8635,18.8454,18.8635,37200.0
2010-11-12 12:55:00,31.32,31.33,31.29,31.32,167900.0,18.8574,18.8635,18.8394,18.8574,167900.0
2010-11-12 13:00:00,31.33,31.33,31.3,31.33,146300.0,18.8635,18.8635,18.8454,18.8635,146300.0
2010-11-12 13:05:00,31.33,31.36,31.3,31.31,73900.0,18.8635,18.8815,18.8454,18.8514,73900.0
2010-11-12 13:10:00,31.31,31.36,31.31,31.36,84000.0,18.8514,18.8815,18.8514,18.8815,84000.0
2010-11-12 13:15:00,31.36,31.36,31.34,31.34,15100.0,18.8815,18.8815,18.8695,18.8695,15100.0
2010-11-12 13:20:00,31.34,31.35,31.32,31.35,40500.0,18.8695,18.8755,18.8574,18.8755,40500.0
2010-11-12 13:25:00,31.35,31.35,31.34,31.34,20700.0,18.8755,18.8755,18.8695,18.8695,20700.0
2010-11-12 13:30:00,31.34,31.34,31.33,31.34,25900.0,18.8695,18.8695,18.8635,18.8695,25900.0
2010-11-12 13:35:00,31.33,31.35,31.33,31.35,33200.0,18.8635,18.8755,18.8635,18.8755,33200.0
2010-11-12 13:40:00,31.35,31.36,31.33,31.35,38900.0,18.8755,18.8815,18.8635,18.8755,38900.0
2010-11-12 13:45:00,31.35,31.35,31.33,31.34,90500.0,18.8755,18.8755,18.8635,18.8695,90500.0
2010-11-12 13:50:00,31.34,31.35,31.33,31.34,24500.0,18.8695,18.8755,18.8635,18.8695,24500.0
2010-11-12 13:55:00,31.33,31.34,31.33,31.33,55900.0,18.8635,18.8695,18.8635,18.8635,55900.0
2010-11-12 14:00:00,31.34,31.34,31.33,31.34,25700.0,18.8695,18.8695,18.8635,18.8695,25700.0
2010-11-12 14:05:00,31.34,31.34,31.32,31.32,105000.0,18.8695,18.8695,18.8574,18.8574,105000.0
2010-11-12 14:10:00,31.32,31.35,31.32,31.35,19300.0,18.8574,18.8755,18.8574,18.8755,19300.0
2010-11-12 14:15:00,31.35,31.36,31.34,31.36,39500.0,18.8755,18.8815,18.8695,18.8815,39500.0
2010-11-12 14:20:00,31.36,31.37,31.35,31.35,43000.0,18.8815,18.8875,18.8755,18.8755,43000.0
2010-11-12 14:25:00,31.35,31.35,31.33,31.34,33600.0,18.8755,18.8755,18.8635,18.8695,33600.0
2010-11-12 14:30:00,31.33,31.34,31.31,31.34,131500.0,18.8635,18.8695,18.8514,18.8695,131500.0
2010-11-12 14:35:00,31.34,31.35,31.33,31.33,39100.0,18.8695,18.8755,18.8635,18.8635,39100.0
2010-11-12 14:40:00,31.33,31.33,31.32,31.33,38400.0,18.8635,18.8635,18.8574,18.8635,38400.0
2010-11-12 14:45:00,31.32,31.35,31.32,31.35,49100.0,18.8574,18.8755,18.8574,18.8755,49100.0
2010-11-12 14:50:00,31.35,31.39,31.35,31.38,64200.0,18.8755,18.8996,18.8755,18.8936,64200.0
2010-11-12 14:55:00,31.37,31.38,31.36,31.37,54500.0,18.8875,18.8936,18.8815,18.8875,54500.0
2010-11-12 15:00:00,31.37,31.39,31.36,31.39,35800.0,18.8875,18.8996,18.8815,18.8996,35800.0
2010-11-12 15:05:00,31.39,31.41,31.38,31.4,63200.0,18.8996,18.9116,18.8936,18.9056,63200.0
2010-11-12 15:10:00,31.39,31.4,31.38,31.39,29900.0,18.8996,18.9056,18.8936,18.8996,29900.0
2010-11-12 15:15:00,31.38,31.38,31.36,31.38,28000.0,18.8936,18.8936,18.8815,18.8936,28000.0
2010-11-12 15:20:00,31.38,31.4,31.34,31.39,151200.0,18.8936,18.9056,18.8695,18.8996,151200.0
2010-11-12 15:25:00,31.38,31.39,31.35,31.37,53600.0,18.8936,18.8996,18.8755,18.8875,53600.0
2010-11-12 15:30:00,31.37,31.38,31.36,31.38,64200.0,18.8875,18.8936,18.8815,18.8936,64200.0
2010-11-12 15:35:00,31.38,31.38,31.34,31.36,153000.0,18.8936,18.8936,18.8695,18.8815,153000.0
2010-11-12 15:40:00,31.35,31.36,31.34,31.34,138800.0,18.8755,18.8815,18.8695,18.8695,138800.0
2010-11-12 15:45:00,31.34,31.39,31.34,31.37,126100.0,18.8695,18.8996,18.8695,18.8875,126100.0
2010-11-12 15:50:00,31.38,31.38,31.33,31.34,148600.0,18.8936,18.8936,18.8635,18.8695,148600.0
2010-11-12 15:55:00,31.34,31.37,31.33,31.35,392600.0,18.8695,18.8875,18.8635,18.8755,392600.0
2010-11-15 09:30:00,31.45,31.52,31.45,31.47,169000.0,18.9357,18.9779,18.9357,18.9477,169000.0
2010-11-15 09:35:00,31.47,31.52,31.47,31.49,62400.0,18.9477,18.9779,18.9477,18.9598,62400.0
2010-11-15 09:40:00,31.49,31.51,31.46,31.51,163100.0,18.9598,18.9718,18.9417,18.9718,163100.0
2010-11-15 09:45:00,31.51,31.53,31.5,31.52,87300.0,18.9718,18.9839,18.9658,18.9779,87300.0
2010-11-15 09:50:00,31.51,31.54,31.5,31.53,118300.0,18.9718,18.9899,18.9658,18.9839,118300.0
2010-11-15 09:55:00,31.53,31.53,31.48,31.48,150800.0,18.9839,18.9839,18.9538,18.9538,150800.0
2010-11-15 10:00:00,31.49,31.49,31.48,31.48,15700.0,18.9598,18.9598,18.9538,18.9538,15700.0
2010-11-15 10:05:00,31.48,31.49,31.43,31.48,195000.0,18.9538,18.9598,18.9237,18.9538,195000.0
2010-11-15 10:10:00,31.47,31.47,31.45,31.45,84700.0,18.9477,18.9477,18.9357,18.9357,84700.0
2010-11-15 10:15:00,31.45,31.5,31.45,31.5,20000.0,18.9357,18.9658,18.9357,18.9658,20000.0
2010-11-15 10:20:00,31.5,31.51,31.49,31.51,80100.0,18.9658,18.9718,18.9598,18.9718,80100.0
2010-11-15 10:25:00,31.51,31.52,31.49,31.5,28600.0,18.9718,18.9779,18.9598,18.9658,28600.0
2010-11-15 10:30:00,31.5,31.51,31.48,31.49,71200.0,18.9658,18.9718,18.9538,18.9598,71200.0
2010-11-15 10:35:00,31.48,31.5,31.47,31.5,22100.0,18.9538,18.9658,18.9477,18.9658,22100.0
2010-11-15 10:40:00,31.51,31.51,31.48,31.48,20900.0,18.9718,18.9718,18.9538,18.9538,20900.0
2010-11-15 10:45:00,31.48,31.5,31.47,31.5,12200.0,18.9538,18.9658,18.9477,18.9658,12200.0
2010-11-15 10:50:00,31.5,31.5,31.47,31.48,14800.0,18.9658,18.9658,18.9477,18.9538,14800.0
2010-11-15 10:55:00,31.49,31.5,31.47,31.5,14700.0,18.9598,18.9658,18.9477,18.9658,14700.0
2010-11-15 11:00:00,31.5,31.52,31.48,31.48,69900.0,18.9658,18.9779,18.9538,18.9538,69900.0
2010-11-15 11:05:00,31.48,31.5,31.47,31.5,20500.0,18.9538,18.9658,18.9477,18.9658,20500.0
2010-11-15 11:10:00,31.5,31.53,31.5,31.53,20400.0,18.9658,18.9839,18.9658,18.9839,20400.0
2010-11-15 11:15:00,31.53,31.54,31.52,31.54,10900.0,18.9839,18.9899,18.9779,18.9899,10900.0
2010-11-15 11:20:00,31.54,31.54,31.53,31.54,7800.0,18.9899,18.9899,18.9839,18.9899,7800.0
2010-11-15 11:25:00,31.54,31.55,31.53,31.55,13600.0,18.9899,18.9959,18.9839,18.9959,13600.0
2010-11-15 11:30:00,31.55,31.56,31.55,31.55,7300.0,18.9959,19.0019,18.9959,18.9959,7300.0
2010-11-15 11:35:00,31.56,31.56,31.55,31.56,55600.0,19.0019,19.0019,18.9959,19.0019,55600.0
2010-11-15 11:40:00,31.57,31.59,31.55,31.59,95100.0,19.008,19.02,18.9959,19.02,95100.0
2010-11-15 11:45:00,31.6,31.6,31.58,31.6,45000.0,19.026,19.026,19.014,19.026,45000.0
2010-11-15 11:50:00,31.59,31.6,31.58,31.59,14600.0,19.02,19.026,19.014,19.02,14600.0
2010-11-15 11:55:00,31.59,31.59,31.58,31.58,6100.0,19.02,19.02,19.014,19.014,6100.0
2010-11-15 12:00:00,31.59,31.6,31.57,31.58,14500.0,19.02,19.026,19.008,19.014,14500.0
2010-11-15 12:05:00,31.58,31.59,31.57,31.57,4600.0,19.014,19.02,19.008,19.008,4600.0
2010-11-15 12:10:00,31.58,31.58,31.55,31.56,27600.0,19.014,19.014,18.9959,19.0019,27600.0
2010-11-15 12:15:00,31.56,31.56,31.54,31.55,30300.0,19.0019,19.0019,18.9899,18.9959,30300.0
2010-11-15 12:20:00,31.56,31.56,31.55,31.55,16500.0,19.0019,19.0019,18.9959,18.9959,16500.0
2010-11-15 12:25:00,31.56,31.57,31.56,31.57,9600.0,19.0019,19.008,19.0019,19.008,9600.0
2010-11-15 12:30:00,31.57,31.57,31.56,31.57,5700.0,19.008,19.008,19.0019,19.008,5700.0
2010-11-15 12:35:00,31.57,31.58,31.56,31.58,15100.0,19.008,19.014,19.0019,19.014,15100.0
2010-11-15 12:40:00,31.58,31.59,31.58,31.58,3000.0,19.014,19.02,19.014,19.014,3000.0
2010-11-15 12:45:00,31.59,31.59,31.59,31.59,10300.0,19.02,19.02,19.02,19.02,10300.0
2010-11-15 12:50:00,31.59,31.59,31.58,31.59,7300.0,19.02,19.02,19.014,19.02,7300.0
2010-11-15 12:55:00,31.59,31.6,31.59,31.59,5600.0,19.02,19.026,19.02,19.02,5600.0
2010-11-15 13:00:00,31.59,31.6,31.56,31.56,23200.0,19.02,19.026,19.0019,19.0019,23200.0
2010-11-15 13:05:00,31.57,31.57,31.56,31.57,2700.0,19.008,19.008,19.0019,19.008,2700.0
2010-11-15 13:10:00,31.58,31.59,31.58,31.59,3200.0,19.014,19.02,19.014,19.02,3200.0
2010-11-15 13:15:00,31.59,31.6,31.59,31.59,8600.0,19.02,19.026,19.02,19.02,8600.0
2010-11-15 13:20:00,31.59,31.62,31.59,31.61,7100.0,19.02,19.0381,19.02,19.032,7100.0
2010-11-15 13:25:00,31.62,31.62,31.6,31.62,22300.0,19.0381,19.0381,19.026,19.0381,22300.0
2010-11-15 13:30:00,31.62,31.62,31.61,31.62,6800.0,19.0381,19.0381,19.032,19.0381,6800.0
2010-11-15 13:35:00,31.62,31.63,31.61,31.62,25400.0,19.0381,19.0441,19.032,19.0381,25400.0
2010-11-15 13:40:00,31.62,31.62,31.61,31.62,9900.0,19.0381,19.0381,19.032,19.0381,9900.0
2010-11-15 13:45:00,31.63,31.63,31.62,31.62,4100.0,19.0441,19.0441,19.0381,19.0381,4100.0
2010-11-15 13:50:00,31.63,31.63,31.62,31.62,11200.0,19.0441,19.0441,19.0381,19.0381,11200.0
2010-11-15 13:55:00,31.62,31.62,31.61,31.61,9500.0,19.0381,19.0381,19.032,19.032,9500.0
2010-11-15 14:00:00,31.62,31.63,31.61,31.63,8400.0,19.0381,19.0441,19.032,19.0441,8400.0
2010-11-15 14:05:00,31.63,31.63,31.61,31.62,45400.0,19.0441,19.0441,19.032,19.0381,45400.0
2010-11-15 14:10:00,31.62,31.62,31.6,31.62,20200.0,19.0381,19.0381,19.026,19.0381,20200.0
2010-11-15 14:15:00,31.62,31.62,31.58,31.59,34100.0,19.0381,19.0381,19.014,19.02,34100.0
2010-11-15 14:20:00,31.58,31.59,31.55,31.55,71900.0,19.014,19.02,18.9959,18.9959,71900.0
2010-11-15 14:25:00,31.56,31.56,31.55,31.56,28400.0,19.0019,19.0019,18.9959,19.0019,28400.0
2010-11-15 14:30:00,31.56,31.56,31.53,31.53,46500.0,19.0019,19.0019,18.9839,18.9839,46500.0
2010-11-15 14:35:00,31.54,31.54,31.51,31.52,83800.0,18.9899,18.9899,18.9718,18.9779,83800.0
2010-11-15 14:40:00,31.52,31.55,31.52,31.55,47600.0,18.9779,18.9959,18.9779,18.9959,47600.0
2010-11-15 14:45:00,31.55,31.57,31.55,31.56,15900.0,18.9959,19.008,18.9959,19.0019,15900.0
2010-11-15 14:50:00,31.57,31.58,31.57,31.58,4700.0,19.008,19.014,19.008,19.014,4700.0
2010-11-15 14:55:00,31.57,31.58,31.57,31.57,14000.0,19.008,19.014,19.008,19.008,14000.0
2010-11-15 15:00:00,31.58,31.58,31.56,31.57,54900.0,19.014,19.014,19.0019,19.008,54900.0
2010-11-15 15:05:00,31.57,31.58,31.56,31.57,3700.0,19.008,19.014,19.0019,19.008,3700.0
2010-11-15 15:10:00,31.58,31.58,31.55,31.56,10600.0,19.014,19.014,18.9959,19.0019,10600.0
2010-11-15 15:15:00,31.56,31.56,31.48,31.52,100400.0,19.0019,19.0019,18.9538,18.9779,100400.0
2010-11-15 15:20:00,31.52,31.53,31.51,31.51,51600.0,18.9779,18.9839,18.9718,18.9718,51600.0
2010-11-15 15:25:00,31.51,31.53,31.5,31.52,154900.0,18.9718,18.9839,18.9658,18.9779,154900.0
2010-11-15 15:30:00,31.52,31.53,31.5,31.51,77900.0,18.9779,18.9839,18.9658,18.9718,77900.0
2010-11-15 15:35:00,31.5,31.51,31.49,31.5,72400.0,18.9658,18.9718,18.9598,18.9658,72400.0
2010-11-15 15:40:00,31.5,31.51,31.5,31.51,36100.0,18.9658,18.9718,18.9658,18.9718,36100.0
2010-11-15 15:45:00,31.51,31.51,31.49,31.49,101700.0,18.9718,18.9718,18.9598,18.9598,101700.0
2010-11-15 15:50:00,31.49,31.5,31.46,31.46,81900.0,18.9598,18.9658,18.9417,18.9417,81900.0
2010-11-15 15:55:00,31.47,31.48,31.44,31.45,359500.0,18.9477,18.9538,18.9297,18.9357,359500.0
2010-11-16 09:30:00,31.34,31.38,31.28,31.3,157500.0,18.8695,18.8936,18.8334,18.8454,157500.0
2010-11-16 09:35:00,31.3,31.31,31.22,31.25,623700.0,18.8454,18.8514,18.7972,18.8153,623700.0
2010-11-16 09:40:00,31.24,31.27,31.2,31.24,372400.0,18.8093,18.8273,18.7852,18.8093,372400.0
2010-11-16 09:45:00,31.24,31.27,31.2,31.2,101900.0,18.8093,18.8273,18.7852,18.7852,101900.0
2010-11-16 09:50:00,31.21,31.24,31.17,31.18,261700.0,18.7912,18.8093,18.7671,18.7731,261700.0
2010-11-16 09:55:00,31.18,31.27,31.17,31.26,304200.0,18.7731,18.8273,18.7671,18.8213,304200.0
2010-11-16 10:00:00,31.25,31.3,31.21,31.26,156700.0,18.8153,18.8454,18.7912,18.8213,156700.0
2010-11-16 10:05:00,31.26,31.35,31.25,31.32,268000.0,18.8213,18.8755,18.8153,18.8574,268000.0
2010-11-16 10:10:00,31.32,31.32,31.22,31.26,74100.0,18.8574,18.8574,18.7972,18.8213,74100.0
2010-11-16 10:15:00,31.26,31.27,31.2,31.2,40400.0,18.8213,18.8273,18.7852,18.7852,40400.0
2010-11-16 10:20:00,31.21,31.21,31.18,31.19,24900.0,18.7912,18.7912,18.7731,18.7792,24900.0
2010-11-16 10:25:00,31.19,31.24,31.19,31.23,76600.0,18.7792,18.8093,18.7792,18.8032,76600.0
2010-11-16 10:30:00,31.23,31.23,31.15,31.15,159200.0,18.8032,18.8032,18.7551,18.7551,159200.0
2010-11-16 10:35:00,31.15,31.17,31.14,31.15,136100.0,18.7551,18.7671,18.7491,18.7551,136100.0
2010-11-16 10:40:00,31.14,31.16,31.13,31.15,71900.0,18.7491,18.7611,18.743,18.7551,71900.0
2010-11-16 10:45:00,31.16,31.16,31.12,31.16,51300.0,18.7611,18.7611,18.737,18.7611,51300.0
2010-11-16 10:50:00,31.15,31.22,31.15,31.2,149300.0,18.7551,18.7972,18.7551,18.7852,149300.0
2010-11-16 10:55:00,31.19,31.2,31.12,31.2,94100.0,18.7792,18.7852,18.737,18.7852,94100.0
2010-11-16 11:00:00,31.19,31.2,31.17,31.17,33200.0,18.7792,18.7852,18.7671,18.7671,33200.0
2010-11-16 11:05:00,31.18,31.19,31.12,31.13,141600.0,18.7731,18.7792,18.737,18.743,141600.0
2010-11-16 11:10:00,31.13,31.17,31.12,31.14,99100.0,18.743,18.7671,18.737,18.7491,99100.0
2010-11-16 11:15:00,31.14,31.15,31.12,31.13,86400.0,18.7491,18.7551,18.737,18.743,86400.0
2010-11-16 11:20:00,31.13,31.14,31.13,31.14,55500.0,18.743,18.7491,18.743,18.7491,55500.0
2010-11-16 11:25:00,31.15,31.15,31.13,31.13,54600.0,18.7551,18.7551,18.743,18.743,54600.0
2010-11-16 11:30:00,31.14,31.15,31.13,31.14,42000.0,18.7491,18.7551,18.743,18.7491,42000.0
2010-11-16 11:35:00,31.14,31.14,31.1,31.12,90700.0,18.7491,18.7491,18.725,18.737,90700.0
2010-11-16 11:40:00,31.12,31.12,31.04,31.04,125700.0,18.737,18.737,18.6888,18.6888,125700.0
2010-11-16 11:45:00,31.04,31.05,31.02,31.05,157000.0,18.6888,18.6949,18.6768,18.6949,157000.0
2010-11-16 11:50:00,31.04,31.08,31.04,31.07,108800.0,18.6888,18.7129,18.6888,18.7069,108800.0
2010-11-16 11:55:00,31.07,31.08,31.02,31.06,73200.0,18.7069,18.7129,18.6768,18.7009,73200.0
2010-11-16 12:00:00,31.07,31.1,31.07,31.07,241600.0,18.7069,18.725,18.7069,18.7069,241600.0
2010-11-16 12:05:00,31.07,31.07,31.06,31.07,20900.0,18.7069,18.7069,18.7009,18.7069,20900.0
2010-11-16 12:10:00,31.07,31.07,31.02,31.05,153600.0,18.7069,18.7069,18.6768,18.6949,153600.0
2010-11-16 12:15:00,31.06,31.06,31.03,31.04,27900.0,18.7009,18.7009,18.6828,18.6888,27900.0
2010-11-16 12:20:00,31.04,31.05,31.02,31.02,39700.0,18.6888,18.6949,18.6768,18.6768,39700.0
2010-11-16 12:25:00,31.02,31.04,31.02,31.02,69300.0,18.6768,18.6888,18.6768,18.6768,69300.0
2010-11-16 12:30:00,31.03,31.03,30.99,31.01,95400.0,18.6828,18.6828,18.6587,18.6708,95400.0
2010-11-16 12:35:00,31.02,31.02,31.0,31.0,56500.0,18.6768,18.6768,18.6648,18.6648,56500.0
2010-11-16 12:40:00,31.01,31.01,30.97,31.01,42700.0,18.6708,18.6708,18.6467,18.6708,42700.0
2010-11-16 12:45:00,31.01,31.02,30.98,30.99,36600.0,18.6708,18.6768,18.6527,18.6587,36600.0
2010-11-16 12:50:00,30.99,31.02,30.98,31.0,140300.0,18.6587,18.6768,18.6527,18.6648,140300.0
2010-11-16 12:55:00,31.0,31.05,30.99,31.05,133400.0,18.6648,18.6949,18.6587,18.6949,133400.0
2010-11-16 13:00:00,31.05,31.05,31.03,31.04,45200.0,18.6949,18.6949,18.6828,18.6888,45200.0
2010-11-16 13:05:00,31.05,31.05,31.01,31.03,41300.0,18.6949,18.6949,18.6708,18.6828,41300.0
2010-11-16 13:10:00,31.03,31.04,31.02,31.03,79700.0,18.6828,18.6888,18.6768,18.6828,79700.0
2010-11-16 13:15:00,31.02,31.02,30.99,31.01,113200.0,18.6768,18.6768,18.6587,18.6708,113200.0
2010-11-16 13:20:00,31.01,31.04,31.01,31.04,50800.0,18.6708,18.6888,18.6708,18.6888,50800.0
2010-11-16 13:25:00,31.03,31.05,31.03,31.05,20800.0,18.6828,18.6949,18.6828,18.6949,20800.0
2010-11-16 13:30:00,31.04,31.05,31.02,31.03,20700.0,18.6888,18.6949,18.6768,18.6828,20700.0
2010-11-16 13:35:00,31.03,31.05,31.03,31.03,13200.0,18.6828,18.6949,18.6828,18.6828,13200.0
2010-11-16 13:40:00,31.03,31.05,31.02,31.03,239400.0,18.6828,18.6949,18.6768,18.6828,239400.0
2010-11-16 13:45:00,31.03,31.03,30.99,31.0,129700.0,18.6828,18.6828,18.6587,18.6648,129700.0
2010-11-16 13:50:00,31.0,31.06,31.0,31.05,52100.0,18.6648,18.7009,18.6648,18.6949,52100.0
2010-11-16 13:55:00,31.05,31.06,31.03,31.03,78200.0,18.6949,18.7009,18.6828,18.6828,78200.0
2010-11-16 14:00:00,31.03,31.04,31.02,31.02,149600.0,18.6828,18.6888,18.6768,18.6768,149600.0
2010-11-16 14:05:00,31.02,31.02,31.01,31.01,23200.0,18.6768,18.6768,18.6708,18.6708,23200.0
2010-11-16 14:10:00,31.01,31.04,31.01,31.04,33700.0,18.6708,18.6888,18.6708,18.6888,33700.0
2010-11-16 14:15:00,31.04,31.04,31.01,31.02,28800.0,18.6888,18.6888,18.6708,18.6768,28800.0
2010-11-16 14:20:00,31.03,31.03,30.99,31.0,68700.0,18.6828,18.6828,18.6587,18.6648,68700.0
2010-11-16 14:25:00,31.0,31.0,30.95,30.98,69000.0,18.6648,18.6648,18.6347,18.6527,69000.0
2010-11-16 14:30:00,30.98,30.99,30.97,30.97,43500.0,18.6527,18.6587,18.6467,18.6467,43500.0
2010-11-16 14:35:00,30.97,30.97,30.93,30.93,87900.0,18.6467,18.6467,18.6226,18.6226,87900.0
2010-11-16 14:40:00,30.92,30.97,30.9,30.97,97600.0,18.6166,18.6467,18.6046,18.6467,97600.0
2010-11-16 14:45:00,30.96,30.96,30.94,30.96,167600.0,18.6407,18.6407,18.6286,18.6407,167600.0
2010-11-16 14:50:00,30.96,30.98,30.96,30.98,64100.0,18.6407,18.6527,18.6407,18.6527,64100.0
2010-11-16 14:55:00,30.97,31.01,30.97,30.99,168800.0,18.6467,18.6708,18.6467,18.6587,168800.0
2010-11-16 15:00:00,30.99,31.02,30.99,31.01,41600.0,18.6587,18.6768,18.6587,18.6708,41600.0
2010-11-16 15:05:00,31.0,31.01,30.99,31.0,17100.0,18.6648,18.6708,18.6587,18.6648,17100.0
2010-11-16 15:10:00,31.0,31.0,30.98,30.99,192600.0,18.6648,18.6648,18.6527,18.6587,192600.0
2010-11-16 15:15:00,30.99,31.0,30.94,30.99,234100.0,18.6587,18.6648,18.6286,18.6587,234100.0
2010-11-16 15:20:00,30.99,31.01,30.96,31.01,409800.0,18.6587,18.6708,18.6407,18.6708,409800.0
2010-11-16 15:25:00,31.02,31.03,31.01,31.01,96800.0,18.6768,18.6828,18.6708,18.6708,96800.0
2010-11-16 15:30:00,31.01,31.03,31.0,31.01,61200.0,18.6708,18.6828,18.6648,18.6708,61200.0
2010-11-16 15:35:00,31.01,31.03,30.99,31.0,95500.0,18.6708,18.6828,18.6587,18.6648,95500.0
2010-11-16 15:40:00,31.01,31.04,31.01,31.04,127200.0,18.6708,18.6888,18.6708,18.6888,127200.0
2010-11-16 15:45:00,31.04,31.08,31.03,31.07,71400.0,18.6888,18.7129,18.6828,18.7069,71400.0
2010-11-16 15:50:00,31.06,31.1,31.05,31.08,143300.0,18.7009,18.725,18.6949,18.7129,143300.0
2010-11-16 15:55:00,31.08,31.1,31.07,31.07,461600.0,18.7129,18.725,18.7069,18.7069,461600.0
2010-11-17 09:30:00,31.12,31.18,31.12,31.18,85400.0,18.737,18.7731,18.737,18.7731,85400.0
2010-11-17 09:35:00,31.19,31.19,31.06,31.11,79900.0,18.7792,18.7792,18.7009,18.731,79900.0
2010-11-17 09:40:00,31.11,31.13,31.05,31.05,99300.0,18.731,18.743,18.6949,18.6949,99300.0
2010-11-17 09:45:00,31.04,31.11,31.0,31.09,206300.0,18.6888,18.731,18.6648,18.719,206300.0
2010-11-17 09:50:00,31.08,31.09,31.02,31.06,196300.0,18.7129,18.719,18.6768,18.7009,196300.0
2010-11-17 09:55:00,31.06,31.06,30.99,31.03,273900.0,18.7009,18.7009,18.6587,18.6828,273900.0
2010-11-17 10:00:00,31.03,31.06,31.03,31.05,46700.0,18.6828,18.7009,18.6828,18.6949,46700.0
2010-11-17 10:05:00,31.04,31.06,31.02,31.03,29500.0,18.6888,18.7009,18.6768,18.6828,29500.0
2010-11-17 10:10:00,31.03,31.03,31.0,31.02,41900.0,18.6828,18.6828,18.6648,18.6768,41900.0
2010-11-17 10:15:00,31.02,31.06,31.01,31.05,53500.0,18.6768,18.7009,18.6708,18.6949,53500.0
2010-11-17 10:20:00,31.05,31.07,31.05,31.06,47000.0,18.6949,18.7069,18.6949,18.7009,47000.0
2010-11-17 10:25:00,31.05,31.07,31.04,31.07,30300.0,18.6949,18.7069,18.6888,18.7069,30300.0
2010-11-17 10:30:00,31.07,31.09,31.07,31.09,40900.0,18.7069,18.719,18.7069,18.719,40900.0
2010-11-17 10:35:00,31.08,31.08,31.04,31.05,56600.0,18.7129,18.7129,18.6888,18.6949,56600.0
2010-11-17 10:40:00,31.06,31.07,31.05,31.05,13100.0,18.7009,18.7069,18.6949,18.6949,13100.0
2010-11-17 10:45:00,31.05,31.05,31.01,31.01,177300.0,18.6949,18.6949,18.6708,18.6708,177300.0
2010-11-17 10:50:00,31.02,31.05,31.01,31.04,155500.0,18.6768,18.6949,18.6708,18.6888,155500.0
2010-11-17 10:55:00,31.04,31.04,31.0,31.01,91600.0,18.6888,18.6888,18.6648,18.6708,91600.0
2010-11-17 11:00:00,31.01,31.04,31.0,31.02,41800.0,18.6708,18.6888,18.6648,18.6768,41800.0
2010-11-17 11:05:00,31.02,31.03,31.01,31.02,102200.0,18.6768,18.6828,18.6708,18.6768,102200.0
2010-11-17 11:10:00,31.02,31.07,31.02,31.06,97300.0,18.6768,18.7069,18.6768,18.7009,97300.0
2010-11-17 11:15:00,31.07,31.11,31.07,31.1,104100.0,18.7069,18.731,18.7069,18.725,104100.0
2010-11-17 11:20:00,31.1,31.11,31.08,31.1,24600.0,18.725,18.731,18.7129,18.725,24600.0
2010-11-17 11:25:00,31.1,31.14,31.1,31.14,21100.0,18.725,18.7491,18.725,18.7491,21100.0
2010-11-17 11:30:00,31.13,31.14,31.12,31.13,35600.0,18.743,18.7491,18.737,18.743,35600.0
2010-11-17 11:35:00,31.13,31.15,31.12,31.15,30300.0,18.743,18.7551,18.737,18.7551,30300.0
2010-11-17 11:40:00,31.14,31.17,31.14,31.15,24000.0,18.7491,18.7671,18.7491,18.7551,24000.0
2010-11-17 11:45:00,31.15,31.15,31.1,31.11,146700.0,18.7551,18.7551,18.725,18.731,146700.0
2010-11-17 11:50:00,31.11,31.13,31.1,31.13,34200.0,18.731,18.743,18.725,18.743,34200.0
2010-11-17 11:55:00,31.13,31.15,31.13,31.14,21000.0,18.743,18.7551,18.743,18.7491,21000.0
2010-11-17 12:00:00,31.14,31.15,31.14,31.15,48300.0,18.7491,18.7551,18.7491,18.7551,48300.0
2010-11-17 12:05:00,31.15,31.15,31.13,31.13,18100.0,18.7551,18.7551,18.743,18.743,18100.0
2010-11-17 12:10:00,31.14,31.15,31.14,31.15,8800.0,18.7491,18.7551,18.7491,18.7551,8800.0
2010-11-17 12:15:00,31.14,31.15,31.13,31.13,49700.0,18.7491,18.7551,18.743,18.743,49700.0
2010-11-17 12:20:00,31.13,31.15,31.13,31.14,37100.0,18.743,18.7551,18.743,18.7491,37100.0
2010-11-17 12:25:00,31.14,31.14,31.11,31.13,31900.0,18.7491,18.7491,18.731,18.743,31900.0
2010-11-17 12:30:00,31.14,31.14,31.12,31.13,14400.0,18.7491,18.7491,18.737,18.743,14400.0
2010-11-17 12:35:00,31.13,31.14,31.11,31.11,45000.0,18.743,18.7491,18.731,18.731,45000.0
2010-11-17 12:40:00,31.12,31.12,31.11,31.12,10200.0,18.737,18.737,18.731,18.737,10200.0
2010-11-17 12:45:00,31.11,31.13,31.11,31.12,29800.0,18.731,18.743,18.731,18.737,29800.0
2010-11-17 12:50:00,31.13,31.15,31.12,31.15,122400.0,18.743,18.7551,18.737,18.7551,122400.0
2010-11-17 12:55:00,31.14,31.14,31.11,31.11,31900.0,18.7491,18.7491,18.731,18.731,31900.0
2010-11-17 13:00:00,31.11,31.11,31.09,31.09,19400.0,18.731,18.731,18.719,18.719,19400.0
2010-11-17 13:05:00,31.1,31.12,31.09,31.11,13700.0,18.725,18.737,18.719,18.731,13700.0
2010-11-17 13:10:00,31.12,31.14,31.11,31.12,130400.0,18.737,18.7491,18.731,18.737,130400.0
2010-11-17 13:15:00,31.12,31.13,31.12,31.12,10500.0,18.737,18.743,18.737,18.737,10500.0
2010-11-17 13:20:00,31.13,31.13,31.1,31.1,23900.0,18.743,18.743,18.725,18.725,23900.0
2010-11-17 13:25:00,31.1,31.11,31.1,31.11,24400.0,18.725,18.731,18.725,18.731,24400.0
2010-11-17 13:30:00,31.11,31.13,31.11,31.12,48400.0,18.731,18.743,18.731,18.737,48400.0
2010-11-17 13:35:00,31.12,31.13,31.12,31.12,41700.0,18.737,18.743,18.737,18.737,41700.0
2010-11-17 13:40:00,31.12,31.12,31.07,31.07,86800.0,18.737,18.737,18.7069,18.7069,86800.0
2010-11-17 13:45:00,31.07,31.08,31.06,31.08,34600.0,18.7069,18.7129,18.7009,18.7129,34600.0
2010-11-17 13:50:00,31.08,31.1,31.08,31.08,22200.0,18.7129,18.725,18.7129,18.7129,22200.0
2010-11-17 13:55:00,31.08,31.1,31.08,31.09,30900.0,18.7129,18.725,18.7129,18.719,30900.0
2010-11-17 14:00:00,31.1,31.11,31.09,31.1,34300.0,18.725,18.731,18.719,18.725,34300.0
2010-11-17 14:05:00,31.1,31.11,31.09,31.09,19400.0,18.725,18.731,18.719,18.719,19400.0
2010-11-17 14:10:00,31.09,31.11,31.09,31.09,77100.0,18.719,18.731,18.719,18.719,77100.0
2010-11-17 14:15:00,31.09,31.1,31.09,31.09,16100.0,18.719,18.725,18.719,18.719,16100.0
2010-11-17 14:20:00,31.09,31.1,31.08,31.08,65100.0,18.719,18.725,18.7129,18.7129,65100.0
2010-11-17 14:25:00,31.09,31.09,31.08,31.08,13200.0,18.719,18.719,18.7129,18.7129,13200.0
2010-11-17 14:30:00,31.08,31.1,31.08,31.09,62000.0,18.7129,18.725,18.7129,18.719,62000.0
2010-11-17 14:35:00,31.09,31.1,31.08,31.09,17500.0,18.719,18.725,18.7129,18.719,17500.0
2010-11-17 14:40:00,31.09,31.11,31.09,31.09,49500.0,18.719,18.731,18.719,18.719,49500.0
2010-11-17 14:45:00,31.09,31.1,31.08,31.08,54600.0,18.719,18.725,18.7129,18.7129,54600.0
2010-11-17 14:50:00,31.08,31.08,31.06,31.06,36700.0,18.7129,18.7129,18.7009,18.7009,36700.0
2010-11-17 14:55:00,31.06,31.09,31.06,31.08,39500.0,18.7009,18.719,18.7009,18.7129,39500.0
2010-11-17 15:00:00,31.08,31.09,31.07,31.07,35200.0,18.7129,18.719,18.7069,18.7069,35200.0
2010-11-17 15:05:00,31.08,31.09,31.06,31.06,96400.0,18.7129,18.719,18.7009,18.7009,96400.0
2010-11-17 15:10:00,31.06,31.08,31.05,31.05,188400.0,18.7009,18.7129,18.6949,18.6949,188400.0
2010-11-17 15:15:00,31.05,31.07,31.04,31.06,79100.0,18.6949,18.7069,18.6888,18.7009,79100.0
2010-11-17 15:20:00,31.07,31.07,31.05,31.05,34100.0,18.7069,18.7069,18.6949,18.6949,34100.0
2010-11-17 15:25:00,31.05,31.06,31.02,31.03,143300.0,18.6949,18.7009,18.6768,18.6828,143300.0
2010-11-17 15:30:00,31.03,31.06,31.03,31.06,134700.0,18.6828,18.7009,18.6828,18.7009,134700.0
2010-11-17 15:35:00,31.06,31.06,31.05,31.05,74900.0,18.7009,18.7009,18.6949,18.6949,74900.0
2010-11-17 15:40:00,31.05,31.07,31.05,31.05,116200.0,18.6949,18.7069,18.6949,18.6949,116200.0
2010-11-17 15:45:00,31.06,31.08,31.05,31.08,164600.0,18.7009,18.7129,18.6949,18.7129,164600.0
2010-11-17 15:50:00,31.08,31.08,31.07,31.07,137600.0,18.7129,18.7129,18.7069,18.7069,137600.0
2010-11-17 15:55:00,31.07,31.08,31.06,31.07,304300.0,18.7069,18.7129,18.7009,18.7069,304300.0
2010-11-18 09:30:00,31.31,31.33,31.27,31.28,66400.0,18.8514,18.8635,18.8273,18.8334,66400.0
2010-11-18 09:35:00,31.28,31.29,31.23,31.24,59000.0,18.8334,18.8394,18.8032,18.8093,59000.0
2010-11-18 09:40:00,31.25,31.28,31.19,31.22,74000.0,18.8153,18.8334,18.7792,18.7972,74000.0
2010-11-18 09:45:00,31.23,31.23,31.18,31.18,76700.0,18.8032,18.8032,18.7731,18.7731,76700.0
2010-11-18 09:50:00,31.19,31.19,31.15,31.16,51700.0,18.7792,18.7792,18.7551,18.7611,51700.0
2010-11-18 09:55:00,31.15,31.15,31.1,31.11,101400.0,18.7551,18.7551,18.725,18.731,101400.0
2010-11-18 10:00:00,31.12,31.19,31.12,31.15,163900.0,18.737,18.7792,18.737,18.7551,163900.0
2010-11-18 10:05:00,31.15,31.2,31.12,31.13,242500.0,18.7551,18.7852,18.737,18.743,242500.0
2010-11-18 10:10:00,31.13,31.19,31.13,31.18,60500.0,18.743,18.7792,18.743,18.7731,60500.0
2010-11-18 10:15:00,31.17,31.19,31.17,31.19,126000.0,18.7671,18.7792,18.7671,18.7792,126000.0
2010-11-18 10:20:00,31.19,31.2,31.16,31.17,34000.0,18.7792,18.7852,18.7611,18.7671,34000.0
2010-11-18 10:25:00,31.16,31.2,31.15,31.19,74700.0,18.7611,18.7852,18.7551,18.7792,74700.0
2010-11-18 10:30:00,31.19,31.19,31.17,31.17,19300.0,18.7792,18.7792,18.7671,18.7671,19300.0
2010-11-18 10:35:00,31.18,31.18,31.16,31.17,15900.0,18.7731,18.7731,18.7611,18.7671,15900.0
2010-11-18 10:40:00,31.17,31.18,31.16,31.17,16700.0,18.7671,18.7731,18.7611,18.7671,16700.0
2010-11-18 10:45:00,31.17,31.19,31.17,31.17,28600.0,18.7671,18.7792,18.7671,18.7671,28600.0
2010-11-18 10:50:00,31.18,31.18,31.17,31.17,13500.0,18.7731,18.7731,18.7671,18.7671,13500.0
2010-11-18 10:55:00,31.17,31.18,31.16,31.16,18000.0,18.7671,18.7731,18.7611,18.7611,18000.0
2010-11-18 11:00:00,31.17,31.18,31.17,31.17,54500.0,18.7671,18.7731,18.7671,18.7671,54500.0
2010-11-18 11:05:00,31.17,31.17,31.13,31.15,29300.0,18.7671,18.7671,18.743,18.7551,29300.0
2010-11-18 11:10:00,31.14,31.15,31.13,31.15,41900.0,18.7491,18.7551,18.743,18.7551,41900.0
2010-11-18 11:15:00,31.14,31.15,31.14,31.15,1500.0,18.7491,18.7551,18.7491,18.7551,1500.0
2010-11-18 11:20:00,31.14,31.15,31.14,31.15,4900.0,18.7491,18.7551,18.7491,18.7551,4900.0
2010-11-18 11:25:00,31.14,31.15,31.14,31.15,46400.0,18.7491,18.7551,18.7491,18.7551,46400.0
2010-11-18 11:30:00,31.14,31.15,31.14,31.15,14800.0,18.7491,18.7551,18.7491,18.7551,14800.0
2010-11-18 11:35:00,31.14,31.15,31.14,31.14,14800.0,18.7491,18.7551,18.7491,18.7491,14800.0
2010-11-18 11:40:00,31.14,31.14,31.13,31.13,11800.0,18.7491,18.7491,18.743,18.743,11800.0
2010-11-18 11:45:00,31.13,31.14,31.12,31.14,138500.0,18.743,18.7491,18.737,18.7491,138500.0
2010-11-18 11:50:00,31.13,31.14,31.13,31.13,14200.0,18.743,18.7491,18.743,18.743,14200.0
2010-11-18 11:55:00,31.13,31.13,31.11,31.13,251400.0,18.743,18.743,18.731,18.743,251400.0
2010-11-18 12:00:00,31.13,31.17,31.13,31.15,77900.0,18.743,18.7671,18.743,18.7551,77900.0
2010-11-18 12:05:00,31.16,31.18,31.16,31.17,18200.0,18.7611,18.7731,18.7611,18.7671,18200.0
2010-11-18 12:10:00,31.16,31.17,31.16,31.17,106500.0,18.7611,18.7671,18.7611,18.7671,106500.0
2010-11-18 12:15:00,31.17,31.17,31.16,31.17,162100.0,18.7671,18.7671,18.7611,18.7671,162100.0
2010-11-18 12:20:00,31.18,31.19,31.17,31.19,71000.0,18.7731,18.7792,18.7671,18.7792,71000.0
2010-11-18 12:25:00,31.18,31.18,31.18,31.18,18100.0,18.7731,18.7731,18.7731,18.7731,18100.0
2010-11-18 12:30:00,31.19,31.19,31.17,31.17,69500.0,18.7792,18.7792,18.7671,18.7671,69500.0
2010-11-18 12:35:00,31.18,31.18,31.17,31.17,1400.0,18.7731,18.7731,18.7671,18.7671,1400.0
2010-11-18 12:40:00,31.17,31.18,31.17,31.17,4400.0,18.7671,18.7731,18.7671,18.7671,4400.0
2010-11-18 12:45:00,31.17,31.2,31.17,31.2,16600.0,18.7671,18.7852,18.7671,18.7852,16600.0
2010-11-18 12:50:00,31.2,31.2,31.19,31.19,11300.0,18.7852,18.7852,18.7792,18.7792,11300.0
2010-11-18 12:55:00,31.19,31.21,31.19,31.2,17500.0,18.7792,18.7912,18.7792,18.7852,17500.0
2010-11-18 13:00:00,31.21,31.23,31.21,31.23,190200.0,18.7912,18.8032,18.7912,18.8032,190200.0
2010-11-18 13:05:00,31.23,31.23,31.22,31.23,11100.0,18.8032,18.8032,18.7972,18.8032,11100.0
2010-11-18 13:10:00,31.22,31.23,31.22,31.23,8700.0,18.7972,18.8032,18.7972,18.8032,8700.0
2010-11-18 13:15:00,31.22,31.23,31.22,31.23,14900.0,18.7972,18.8032,18.7972,18.8032,14900.0
2010-11-18 13:20:00,31.23,31.24,31.22,31.24,29100.0,18.8032,18.8093,18.7972,18.8093,29100.0
2010-11-18 13:25:00,31.24,31.26,31.24,31.25,93500.0,18.8093,18.8213,18.8093,18.8153,93500.0
2010-11-18 13:30:00,31.26,31.26,31.23,31.23,21300.0,18.8213,18.8213,18.8032,18.8032,21300.0
2010-11-18 13:35:00,31.24,31.24,31.23,31.23,34700.0,18.8093,18.8093,18.8032,18.8032,34700.0
2010-11-18 13:40:00,31.23,31.24,31.23,31.23,14500.0,18.8032,18.8093,18.8032,18.8032,14500.0
2010-11-18 13:45:00,31.23,31.24,31.23,31.24,16800.0,18.8032,18.8093,18.8032,18.8093,16800.0
2010-11-18 13:50:00,31.23,31.25,31.23,31.24,58200.0,18.8032,18.8153,18.8032,18.8093,58200.0
2010-11-18 13:55:00,31.24,31.24,31.22,31.23,8200.0,18.8093,18.8093,18.7972,18.8032,8200.0
2010-11-18 14:00:00,31.23,31.25,31.23,31.24,11300.0,18.8032,18.8153,18.8032,18.8093,11300.0
2010-11-18 14:05:00,31.25,31.25,31.23,31.25,19400.0,18.8153,18.8153,18.8032,18.8153,19400.0
2010-11-18 14:10:00,31.25,31.25,31.23,31.23,7100.0,18.8153,18.8153,18.8032,18.8032,7100.0
2010-11-18 14:15:00,31.23,31.24,31.22,31.23,14900.0,18.8032,18.8093,18.7972,18.8032,14900.0
2010-11-18 14:20:00,31.22,31.23,31.22,31.22,11400.0,18.7972,18.8032,18.7972,18.7972,11400.0
2010-11-18 14:25:00,31.23,31.23,31.22,31.23,8200.0,18.8032,18.8032,18.7972,18.8032,8200.0
2010-11-18 14:30:00,31.23,31.24,31.22,31.23,11300.0,18.8032,18.8093,18.7972,18.8032,11300.0
2010-11-18 14:35:00,31.23,31.24,31.22,31.23,27500.0,18.8032,18.8093,18.7972,18.8032,27500.0
2010-11-18 14:40:00,31.24,31.24,31.23,31.23,8200.0,18.8093,18.8093,18.8032,18.8032,8200.0
2010-11-18 14:45:00,31.24,31.26,31.23,31.25,25600.0,18.8093,18.8213,18.8032,18.8153,25600.0
2010-11-18 14:50:00,31.25,31.26,31.25,31.26,11500.0,18.8153,18.8213,18.8153,18.8213,11500.0
2010-11-18 14:55:00,31.27,31.28,31.26,31.27,28700.0,18.8273,18.8334,18.8213,18.8273,28700.0
2010-11-18 15:00:00,31.27,31.27,31.26,31.26,12200.0,18.8273,18.8273,18.8213,18.8213,12200.0
2010-11-18 15:05:00,31.26,31.27,31.25,31.25,8300.0,18.8213,18.8273,18.8153,18.8153,8300.0
2010-11-18 15:10:00,31.26,31.26,31.24,31.24,24000.0,18.8213,18.8213,18.8093,18.8093,24000.0
2010-11-18 15:15:00,31.25,31.25,31.23,31.24,22300.0,18.8153,18.8153,18.8032,18.8093,22300.0
2010-11-18 15:20:00,31.23,31.24,31.22,31.22,80500.0,18.8032,18.8093,18.7972,18.7972,80500.0
2010-11-18 15:25:00,31.23,31.23,31.22,31.22,78400.0,18.8032,18.8032,18.7972,18.7972,78400.0
2010-11-18 15:30:00,31.23,31.23,31.22,31.23,30200.0,18.8032,18.8032,18.7972,18.8032,30200.0
2010-11-18 15:35:00,31.22,31.23,31.18,31.2,64500.0,18.7972,18.8032,18.7731,18.7852,64500.0
2010-11-18 15:40:00,31.2,31.22,31.19,31.21,100300.0,18.7852,18.7972,18.7792,18.7912,100300.0
2010-11-18 15:45:00,31.22,31.24,31.22,31.22,61900.0,18.7972,18.8093,18.7972,18.7972,61900.0
2010-11-18 15:50:00,31.22,31.24,31.22,31.23,78300.0,18.7972,18.8093,18.7972,18.8032,78300.0
2010-11-18 15:55:00,31.24,31.25,31.23,31.24,538600.0,18.8093,18.8153,18.8032,18.8093,538600.0
2010-11-19 09:30:00,31.16,31.27,31.16,31.24,59900.0,18.7611,18.8273,18.7611,18.8093,59900.0
2010-11-19 09:35:00,31.23,31.23,31.07,31.08,204700.0,18.8032,18.8032,18.7069,18.7129,204700.0
2010-11-19 09:40:00,31.08,31.09,30.99,31.02,299500.0,18.7129,18.719,18.6587,18.6768,299500.0
2010-11-19 09:45:00,31.02,31.09,30.99,31.04,274600.0,18.6768,18.719,18.6587,18.6888,274600.0
2010-11-19 09:50:00,31.04,31.07,31.01,31.04,120300.0,18.6888,18.7069,18.6708,18.6888,120300.0
2010-11-19 09:55:00,31.03,31.04,31.01,31.04,43500.0,18.6828,18.6888,18.6708,18.6888,43500.0
2010-11-19 10:00:00,31.04,31.05,31.01,31.03,97800.0,18.6888,18.6949,18.6708,18.6828,97800.0
2010-11-19 10:05:00,31.04,31.04,30.97,31.01,38300.0,18.6888,18.6888,18.6467,18.6708,38300.0
2010-11-19 10:10:00,31.02,31.02,30.99,31.0,17300.0,18.6768,18.6768,18.6587,18.6648,17300.0
2010-11-19 10:15:00,31.0,31.0,30.98,30.98,34100.0,18.6648,18.6648,18.6527,18.6527,34100.0
2010-11-19 10:20:00,30.98,30.98,30.92,30.94,40000.0,18.6527,18.6527,18.6166,18.6286,40000.0
2010-11-19 10:25:00,30.94,30.94,30.92,30.93,17700.0,18.6286,18.6286,18.6166,18.6226,17700.0
2010-11-19 10:30:00,30.93,30.94,30.91,30.94,24200.0,18.6226,18.6286,18.6106,18.6286,24200.0
2010-11-19 10:35:00,30.94,31.01,30.94,30.98,75200.0,18.6286,18.6708,18.6286,18.6527,75200.0
2010-11-19 10:40:00,30.98,31.02,30.98,31.01,107300.0,18.6527,18.6768,18.6527,18.6708,107300.0
2010-11-19 10:45:00,31.0,31.02,30.99,31.0,39800.0,18.6648,18.6768,18.6587,18.6648,39800.0
2010-11-19 10:50:00,31.0,31.0,30.96,30.99,54400.0,18.6648,18.6648,18.6407,18.6587,54400.0
2010-11-19 10:55:00,30.99,31.02,30.97,30.97,27600.0,18.6587,18.6768,18.6467,18.6467,27600.0
2010-11-19 11:00:00,30.98,31.01,30.98,31.01,27500.0,18.6527,18.6708,18.6527,18.6708,27500.0
2010-11-19 11:05:00,31.02,31.03,31.0,31.02,36600.0,18.6768,18.6828,18.6648,18.6768,36600.0
2010-11-19 11:10:00,31.02,31.03,30.98,31.01,21000.0,18.6768,18.6828,18.6527,18.6708,21000.0
2010-11-19 11:15:00,31.02,31.03,31.0,31.03,26500.0,18.6768,18.6828,18.6648,18.6828,26500.0
2010-11-19 11:20:00,31.03,31.04,31.03,31.03,65400.0,18.6828,18.6888,18.6828,18.6828,65400.0
2010-11-19 11:25:00,31.03,31.05,31.02,31.04,48700.0,18.6828,18.6949,18.6768,18.6888,48700.0
2010-11-19 11:30:00,31.04,31.05,31.04,31.05,5700.0,18.6888,18.6949,18.6888,18.6949,5700.0
2010-11-19 11:35:00,31.05,31.05,31.03,31.04,21100.0,18.6949,18.6949,18.6828,18.6888,21100.0
2010-11-19 11:40:00,31.05,31.08,31.05,31.07,90900.0,18.6949,18.7129,18.6949,18.7069,90900.0
2010-11-19 11:45:00,31.07,31.07,31.04,31.04,61100.0,18.7069,18.7069,18.6888,18.6888,61100.0
2010-11-19 11:50:00,31.05,31.05,31.04,31.05,10400.0,18.6949,18.6949,18.6888,18.6949,10400.0
2010-11-19 11:55:00,31.04,31.05,31.03,31.03,7700.0,18.6888,18.6949,18.6828,18.6828,7700.0
2010-11-19 12:00:00,31.03,31.05,31.03,31.05,19300.0,18.6828,18.6949,18.6828,18.6949,19300.0
2010-11-19 12:05:00,31.04,31.07,31.04,31.07,69800.0,18.6888,18.7069,18.6888,18.7069,69800.0
2010-11-19 12:10:00,31.07,31.08,31.06,31.06,6400.0,18.7069,18.7129,18.7009,18.7009,6400.0
2010-11-19 12:15:00,31.06,31.06,31.05,31.05,21700.0,18.7009,18.7009,18.6949,18.6949,21700.0
2010-11-19 12:20:00,31.06,31.06,31.05,31.06,23000.0,18.7009,18.7009,18.6949,18.7009,23000.0
2010-11-19 12:25:00,31.07,31.07,31.06,31.07,2600.0,18.7069,18.7069,18.7009,18.7069,2600.0
2010-11-19 12:30:00,31.07,31.07,31.05,31.06,17900.0,18.7069,18.7069,18.6949,18.7009,17900.0
2010-11-19 12:35:00,31.06,31.07,31.06,31.06,69800.0,18.7009,18.7069,18.7009,18.7009,69800.0
2010-11-19 12:40:00,31.07,31.09,31.07,31.08,106100.0,18.7069,18.719,18.7069,18.7129,106100.0
2010-11-19 12:45:00,31.09,31.09,31.07,31.07,9000.0,18.719,18.719,18.7069,18.7069,9000.0
2010-11-19 12:50:00,31.07,31.08,31.07,31.08,8300.0,18.7069,18.7129,18.7069,18.7129,8300.0
2010-11-19 12:55:00,31.08,31.09,31.08,31.09,38900.0,18.7129,18.719,18.7129,18.719,38900.0
2010-11-19 13:00:00,31.09,31.11,31.08,31.1,34100.0,18.719,18.731,18.7129,18.725,34100.0
2010-11-19 13:05:00,31.1,31.11,31.1,31.1,13100.0,18.725,18.731,18.725,18.725,13100.0
2010-11-19 13:10:00,31.09,31.1,31.09,31.09,14400.0,18.719,18.725,18.719,18.719,14400.0
2010-11-19 13:15:00,31.09,31.09,31.08,31.08,9000.0,18.719,18.719,18.7129,18.7129,9000.0
2010-11-19 13:20:00,31.08,31.08,31.06,31.07,9800.0,18.7129,18.7129,18.7009,18.7069,9800.0
2010-11-19 13:25:00,31.06,31.07,31.06,31.07,9300.0,18.7009,18.7069,18.7009,18.7069,9300.0
2010-11-19 13:30:00,31.06,31.07,31.06,31.07,5100.0,18.7009,18.7069,18.7009,18.7069,5100.0
2010-11-19 13:35:00,31.06,31.08,31.06,31.08,20300.0,18.7009,18.7129,18.7009,18.7129,20300.0
2010-11-19 13:40:00,31.08,31.08,31.06,31.07,11500.0,18.7129,18.7129,18.7009,18.7069,11500.0
2010-11-19 13:45:00,31.06,31.07,31.05,31.05,16600.0,18.7009,18.7069,18.6949,18.6949,16600.0
2010-11-19 13:50:00,31.05,31.06,31.04,31.05,24600.0,18.6949,18.7009,18.6888,18.6949,24600.0
2010-11-19 13:55:00,31.04,31.06,31.04,31.06,13500.0,18.6888,18.7009,18.6888,18.7009,13500.0
2010-11-19 14:00:00,31.05,31.07,31.05,31.07,29100.0,18.6949,18.7069,18.6949,18.7069,29100.0
2010-11-19 14:05:00,31.07,31.08,31.07,31.08,10700.0,18.7069,18.7129,18.7069,18.7129,10700.0
2010-11-19 14:10:00,31.07,31.1,31.07,31.1,44900.0,18.7069,18.725,18.7069,18.725,44900.0
2010-11-19 14:15:00,31.1,31.1,31.09,31.1,11200.0,18.725,18.725,18.719,18.725,11200.0
2010-11-19 14:20:00,31.1,31.1,31.09,31.09,13300.0,18.725,18.725,18.719,18.719,13300.0
2010-11-19 14:25:00,31.09,31.1,31.09,31.1,16100.0,18.719,18.725,18.719,18.725,16100.0
2010-11-19 14:30:00,31.09,31.11,31.09,31.1,31400.0,18.719,18.731,18.719,18.725,31400.0
2010-11-19 14:35:00,31.1,31.11,31.09,31.11,21800.0,18.725,18.731,18.719,18.731,21800.0
2010-11-19 14:40:00,31.11,31.11,31.1,31.1,164500.0,18.731,18.731,18.725,18.725,164500.0
2010-11-19 14:45:00,31.1,31.13,31.09,31.13,190600.0,18.725,18.743,18.719,18.743,190600.0
2010-11-19 14:50:00,31.13,31.13,31.11,31.12,37100.0,18.743,18.743,18.731,18.737,37100.0
2010-11-19 14:55:00,31.12,31.13,31.1,31.11,51400.0,18.737,18.743,18.725,18.731,51400.0
2010-11-19 15:00:00,31.11,31.12,31.1,31.12,20700.0,18.731,18.737,18.725,18.737,20700.0
2010-11-19 15:05:00,31.12,31.12,31.11,31.12,9000.0,18.737,18.737,18.731,18.737,9000.0
2010-11-19 15:10:00,31.11,31.12,31.1,31.1,55000.0,18.731,18.737,18.725,18.725,55000.0
2010-11-19 15:15:00,31.11,31.12,31.1,31.12,28900.0,18.731,18.737,18.725,18.737,28900.0
2010-11-19 15:20:00,31.12,31.12,31.1,31.1,28700.0,18.737,18.737,18.725,18.725,28700.0
2010-11-19 15:25:00,31.11,31.11,31.1,31.1,51600.0,18.731,18.731,18.725,18.725,51600.0
2010-11-19 15:30:00,31.1,31.1,31.09,31.09,80700.0,18.725,18.725,18.719,18.719,80700.0
2010-11-19 15:35:00,31.1,31.11,31.09,31.1,84600.0,18.725,18.731,18.719,18.725,84600.0
2010-11-19 15:40:00,31.1,31.12,31.1,31.11,72000.0,18.725,18.737,18.725,18.731,72000.0
2010-11-19 15:45:00,31.12,31.14,31.11,31.13,157200.0,18.737,18.7491,18.731,18.743,157200.0
2010-11-19 15:50:00,31.13,31.14,31.11,31.11,106300.0,18.743,18.7491,18.731,18.731,106300.0
2010-11-19 15:55:00,31.12,31.16,31.11,31.16,387900.0,18.737,18.7611,18.731,18.7611,387900.0
2010-11-22 09:30:00,31.09,31.09,31.03,31.05,183200.0,18.719,18.719,18.6828,18.6949,183200.0
2010-11-22 09:35:00,31.05,31.11,31.05,31.09,35100.0,18.6949,18.731,18.6949,18.719,35100.0
2010-11-22 09:40:00,31.1,31.1,31.06,31.07,79900.0,18.725,18.725,18.7009,18.7069,79900.0
2010-11-22 09:45:00,31.07,31.1,31.07,31.09,18300.0,18.7069,18.725,18.7069,18.719,18300.0
2010-11-22 09:50:00,31.09,31.11,31.09,31.09,20800.0,18.719,18.731,18.719,18.719,20800.0
2010-11-22 09:55:00,31.09,31.12,31.08,31.09,49200.0,18.719,18.737,18.7129,18.719,49200.0
2010-11-22 10:00:00,31.1,31.1,31.09,31.1,4100.0,18.725,18.725,18.719,18.725,4100.0
2010-11-22 10:05:00,31.09,31.11,31.05,31.05,137200.0,18.719,18.731,18.6949,18.6949,137200.0
2010-11-22 10:10:00,31.05,31.05,31.01,31.01,87400.0,18.6949,18.6949,18.6708,18.6708,87400.0
2010-11-22 10:15:00,31.02,31.06,31.01,31.05,37100.0,18.6768,18.7009,18.6708,18.6949,37100.0
2010-11-22 10:20:00,31.05,31.05,31.02,31.03,21700.0,18.6949,18.6949,18.6768,18.6828,21700.0
2010-11-22 10:25:00,31.03,31.03,31.0,31.01,27100.0,18.6828,18.6828,18.6648,18.6708,27100.0
2010-11-22 10:30:00,31.0,31.01,30.97,30.97,90000.0,18.6648,18.6708,18.6467,18.6467,90000.0
2010-11-22 10:35:00,30.97,31.0,30.97,31.0,52300.0,18.6467,18.6648,18.6467,18.6648,52300.0
2010-11-22 10:40:00,31.0,31.03,30.99,31.02,147800.0,18.6648,18.6828,18.6587,18.6768,147800.0
2010-11-22 10:45:00,31.01,31.01,30.97,30.98,138900.0,18.6708,18.6708,18.6467,18.6527,138900.0
2010-11-22 10:50:00,30.97,31.03,30.97,31.02,22700.0,18.6467,18.6828,18.6467,18.6768,22700.0
2010-11-22 10:55:00,31.03,31.04,31.0,31.0,44900.0,18.6828,18.6888,18.6648,18.6648,44900.0
2010-11-22 11:00:00,30.99,31.01,30.96,30.96,31400.0,18.6587,18.6708,18.6407,18.6407,31400.0
2010-11-22 11:05:00,30.96,31.01,30.96,31.01,116100.0,18.6407,18.6708,18.6407,18.6708,116100.0
2010-11-22 11:10:00,31.01,31.03,31.01,31.03,12000.0,18.6708,18.6828,18.6708,18.6828,12000.0
2010-11-22 11:15:00,31.03,31.05,31.02,31.05,13500.0,18.6828,18.6949,18.6768,18.6949,13500.0
2010-11-22 11:20:00,31.05,31.05,31.04,31.04,15800.0,18.6949,18.6949,18.6888,18.6888,15800.0
2010-11-22 11:25:00,31.03,31.04,31.01,31.03,52500.0,18.6828,18.6888,18.6708,18.6828,52500.0
2010-11-22 11:30:00,31.03,31.04,31.01,31.02,39800.0,18.6828,18.6888,18.6708,18.6768,39800.0
2010-11-22 11:35:00,31.02,31.03,31.01,31.02,6300.0,18.6768,18.6828,18.6708,18.6768,6300.0
2010-11-22 11:40:00,31.03,31.05,31.03,31.04,14400.0,18.6828,18.6949,18.6828,18.6888,14400.0
2010-11-22 11:45:00,31.04,31.04,31.03,31.04,6700.0,18.6888,18.6888,18.6828,18.6888,6700.0
2010-11-22 11:50:00,31.04,31.04,31.01,31.03,26600.0,18.6888,18.6888,18.6708,18.6828,26600.0
2010-11-22 11:55:00,31.02,31.05,31.02,31.05,43800.0,18.6768,18.6949,18.6768,18.6949,43800.0
2010-11-22 12:00:00,31.05,31.05,31.0,31.01,100400.0,18.6949,18.6949,18.6648,18.6708,100400.0
2010-11-22 12:05:00,31.01,31.03,31.0,31.03,18900.0,18.6708,18.6828,18.6648,18.6828,18900.0
2010-11-22 12:10:00,31.02,31.03,31.02,31.02,3700.0,18.6768,18.6828,18.6768,18.6768,3700.0
2010-11-22 12:15:00,31.02,31.04,31.02,31.04,24200.0,18.6768,18.6888,18.6768,18.6888,24200.0
2010-11-22 12:20:00,31.03,31.04,31.01,31.02,5600.0,18.6828,18.6888,18.6708,18.6768,5600.0
2010-11-22 12:25:00,31.01,31.02,30.95,30.95,54400.0,18.6708,18.6768,18.6347,18.6347,54400.0
2010-11-22 12:30:00,30.94,30.94,30.91,30.92,119200.0,18.6286,18.6286,18.6106,18.6166,119200.0
2010-11-22 12:35:00,30.92,30.95,30.92,30.94,27200.0,18.6166,18.6347,18.6166,18.6286,27200.0
2010-11-22 12:40:00,30.93,30.95,30.93,30.94,28200.0,18.6226,18.6347,18.6226,18.6286,28200.0
2010-11-22 12:45:00,30.94,30.94,30.91,30.94,210100.0,18.6286,18.6286,18.6106,18.6286,210100.0
2010-11-22 12:50:00,30.94,30.96,30.94,30.95,23900.0,18.6286,18.6407,18.6286,18.6347,23900.0
2010-11-22 12:55:00,30.95,30.96,30.95,30.96,2900.0,18.6347,18.6407,18.6347,18.6407,2900.0
2010-11-22 13:00:00,30.95,30.96,30.95,30.95,9700.0,18.6347,18.6407,18.6347,18.6347,9700.0
2010-11-22 13:05:00,30.95,30.96,30.94,30.95,24600.0,18.6347,18.6407,18.6286,18.6347,24600.0
2010-11-22 13:10:00,30.95,30.96,30.94,30.96,21000.0,18.6347,18.6407,18.6286,18.6407,21000.0
2010-11-22 13:15:00,30.95,30.96,30.94,30.96,15100.0,18.6347,18.6407,18.6286,18.6407,15100.0
2010-11-22 13:20:00,30.96,30.97,30.95,30.97,21300.0,18.6407,18.6467,18.6347,18.6467,21300.0
2010-11-22 13:25:00,30.97,30.98,30.96,30.98,17400.0,18.6467,18.6527,18.6407,18.6527,17400.0
2010-11-22 13:30:00,30.98,31.02,30.98,31.02,62500.0,18.6527,18.6768,18.6527,18.6768,62500.0
2010-11-22 13:35:00,31.01,31.02,31.0,31.01,10700.0,18.6708,18.6768,18.6648,18.6708,10700.0
2010-11-22 13:40:00,31.0,31.02,31.0,31.01,17400.0,18.6648,18.6768,18.6648,18.6708,17400.0
2010-11-22 13:45:00,31.01,31.02,31.0,31.0,34800.0,18.6708,18.6768,18.6648,18.6648,34800.0
2010-11-22 13:50:00,31.0,31.03,31.0,31.02,105700.0,18.6648,18.6828,18.6648,18.6768,105700.0
2010-11-22 13:55:00,31.03,31.04,31.03,31.04,13100.0,18.6828,18.6888,18.6828,18.6888,13100.0
2010-11-22 14:00:00,31.04,31.06,31.03,31.06,8900.0,18.6888,18.7009,18.6828,18.7009,8900.0
2010-11-22 14:05:00,31.06,31.06,31.03,31.04,22500.0,18.7009,18.7009,18.6828,18.6888,22500.0
2010-11-22 14:10:00,31.05,31.08,31.04,31.07,32100.0,18.6949,18.7129,18.6888,18.7069,32100.0
2010-11-22 14:15:00,31.08,31.11,31.08,31.1,65000.0,18.7129,18.731,18.7129,18.725,65000.0
2010-11-22 14:20:00,31.09,31.12,31.09,31.12,45700.0,18.719,18.737,18.719,18.737,45700.0
2010-11-22 14:25:00,31.11,31.12,31.09,31.09,13700.0,18.731,18.737,18.719,18.719,13700.0
2010-11-22 14:30:00,31.1,31.1,31.09,31.1,5000.0,18.725,18.725,18.719,18.725,5000.0
2010-11-22 14:35:00,31.1,31.11,31.09,31.11,47200.0,18.725,18.731,18.719,18.731,47200.0
2010-11-22 14:40:00,31.11,31.13,31.11,31.13,10800.0,18.731,18.743,18.731,18.743,10800.0
2010-11-22 14:45:00,31.12,31.18,31.12,31.18,24000.0,18.737,18.7731,18.737,18.7731,24000.0
2010-11-22 14:50:00,31.18,31.19,31.17,31.19,57200.0,18.7731,18.7792,18.7671,18.7792,57200.0
2010-11-22 14:55:00,31.19,31.19,31.17,31.18,62100.0,18.7792,18.7792,18.7671,18.7731,62100.0
2010-11-22 15:00:00,31.19,31.21,31.18,31.19,56500.0,18.7792,18.7912,18.7731,18.7792,56500.0
2010-11-22 15:05:00,31.19,31.2,31.18,31.19,17900.0,18.7792,18.7852,18.7731,18.7792,17900.0
2010-11-22 15:10:00,31.2,31.2,31.18,31.19,18400.0,18.7852,18.7852,18.7731,18.7792,18400.0
2010-11-22 15:15:00,31.19,31.2,31.17,31.18,199200.0,18.7792,18.7852,18.7671,18.7731,199200.0
2010-11-22 15:20:00,31.17,31.19,31.17,31.18,76600.0,18.7671,18.7792,18.7671,18.7731,76600.0
2010-11-22 15:25:00,31.18,31.19,31.14,31.15,49300.0,18.7731,18.7792,18.7491,18.7551,49300.0
2010-11-22 15:30:00,31.15,31.16,31.15,31.16,25500.0,18.7551,18.7611,18.7551,18.7611,25500.0
2010-11-22 15:35:00,31.16,31.19,31.15,31.19,43800.0,18.7611,18.7792,18.7551,18.7792,43800.0
2010-11-22 15:40:00,31.19,31.22,31.19,31.22,81000.0,18.7792,18.7972,18.7792,18.7972,81000.0
2010-11-22 15:45:00,31.22,31.25,31.21,31.24,186200.0,18.7972,18.8153,18.7912,18.8093,186200.0
2010-11-22 15:50:00,31.24,31.26,31.23,31.25,65900.0,18.8093,18.8213,18.8032,18.8153,65900.0
2010-11-22 15:55:00,31.26,31.27,31.22,31.23,346700.0,18.8213,18.8273,18.7972,18.8032,346700.0
2010-11-23 09:30:00,31.0,31.0,30.89,30.9,111600.0,18.6648,18.6648,18.5985,18.6046,111600.0
2010-11-23 09:35:00,30.9,30.92,30.86,30.89,117800.0,18.6046,18.6166,18.5805,18.5985,117800.0
2010-11-23 09:40:00,30.89,30.91,30.87,30.89,131000.0,18.5985,18.6106,18.5865,18.5985,131000.0
2010-11-23 09:45:00,30.9,30.9,30.85,30.86,83200.0,18.6046,18.6046,18.5745,18.5805,83200.0
2010-11-23 09:50:00,30.86,30.86,30.82,30.82,146300.0,18.5805,18.5805,18.5564,18.5564,146300.0
2010-11-23 09:55:00,30.82,30.83,30.77,30.81,230300.0,18.5564,18.5624,18.5263,18.5504,230300.0
2010-11-23 10:00:00,30.8,30.88,30.77,30.87,144500.0,18.5443,18.5925,18.5263,18.5865,144500.0
2010-11-23 10:05:00,30.87,30.87,30.8,30.83,120800.0,18.5865,18.5865,18.5443,18.5624,120800.0
2010-11-23 10:10:00,30.83,30.88,30.81,30.87,83400.0,18.5624,18.5925,18.5504,18.5865,83400.0
2010-11-23 10:15:00,30.88,30.96,30.87,30.91,212700.0,18.5925,18.6407,18.5865,18.6106,212700.0
2010-11-23 10:20:00,30.91,30.91,30.86,30.9,116800.0,18.6106,18.6106,18.5805,18.6046,116800.0
2010-11-23 10:25:00,30.9,30.92,30.87,30.87,102600.0,18.6046,18.6166,18.5865,18.5865,102600.0
2010-11-23 10:30:00,30.88,30.89,30.86,30.86,65800.0,18.5925,18.5985,18.5805,18.5805,65800.0
2010-11-23 10:35:00,30.85,30.94,30.85,30.93,160900.0,18.5745,18.6286,18.5745,18.6226,160900.0
2010-11-23 10:40:00,30.93,30.94,30.92,30.93,54900.0,18.6226,18.6286,18.6166,18.6226,54900.0
2010-11-23 10:45:00,30.93,30.94,30.9,30.9,86500.0,18.6226,18.6286,18.6046,18.6046,86500.0
2010-11-23 10:50:00,30.91,30.92,30.88,30.89,14400.0,18.6106,18.6166,18.5925,18.5985,14400.0
2010-11-23 10:55:00,30.88,30.94,30.88,30.94,46100.0,18.5925,18.6286,18.5925,18.6286,46100.0
2010-11-23 11:00:00,30.94,30.94,30.91,30.91,7000.0,18.6286,18.6286,18.6106,18.6106,7000.0
2010-11-23 11:05:00,30.9,30.92,30.88,30.89,31000.0,18.6046,18.6166,18.5925,18.5985,31000.0
2010-11-23 11:10:00,30.9,30.93,30.89,30.93,184600.0,18.6046,18.6226,18.5985,18.6226,184600.0
2010-11-23 11:15:00,30.92,30.93,30.9,30.91,40800.0,18.6166,18.6226,18.6046,18.6106,40800.0
2010-11-23 11:20:00,30.91,30.91,30.85,30.86,57500.0,18.6106,18.6106,18.5745,18.5805,57500.0
2010-11-23 11:25:00,30.85,30.88,30.83,30.83,55700.0,18.5745,18.5925,18.5624,18.5624,55700.0
2010-11-23 11:30:00,30.83,30.83,30.82,30.82,49600.0,18.5624,18.5624,18.5564,18.5564,49600.0
2010-11-23 11:35:00,30.81,30.83,30.81,30.83,27000.0,18.5504,18.5624,18.5504,18.5624,27000.0
2010-11-23 11:40:00,30.82,30.83,30.82,30.83,16100.0,18.5564,18.5624,18.5564,18.5624,16100.0
2010-11-23 11:45:00,30.83,30.88,30.83,30.87,82100.0,18.5624,18.5925,18.5624,18.5865,82100.0
2010-11-23 11:50:00,30.87,30.88,30.86,30.88,68600.0,18.5865,18.5925,18.5805,18.5925,68600.0
2010-11-23 11:55:00,30.89,30.92,30.88,30.92,63300.0,18.5985,18.6166,18.5925,18.6166,63300.0
2010-11-23 12:00:00,30.91,30.92,30.89,30.89,24300.0,18.6106,18.6166,18.5985,18.5985,24300.0
2010-11-23 12:05:00,30.88,30.91,30.87,30.91,58100.0,18.5925,18.6106,18.5865,18.6106,58100.0
2010-11-23 12:10:00,30.92,30.93,30.92,30.93,11600.0,18.6166,18.6226,18.6166,18.6226,11600.0
2010-11-23 12:15:00,30.93,30.94,30.92,30.93,62500.0,18.6226,18.6286,18.6166,18.6226,62500.0
2010-11-23 12:20:00,30.92,30.94,30.92,30.93,13800.0,18.6166,18.6286,18.6166,18.6226,13800.0
2010-11-23 12:25:00,30.92,30.93,30.92,30.93,9400.0,18.6166,18.6226,18.6166,18.6226,9400.0
2010-11-23 12:30:00,30.92,30.95,30.92,30.92,37900.0,18.6166,18.6347,18.6166,18.6166,37900.0
2010-11-23 12:35:00,30.91,30.92,30.89,30.9,57200.0,18.6106,18.6166,18.5985,18.6046,57200.0
2010-11-23 12:40:00,30.91,30.95,30.91,30.94,18600.0,18.6106,18.6347,18.6106,18.6286,18600.0
2010-11-23 12:45:00,30.95,30.95,30.94,30.95,44000.0,18.6347,18.6347,18.6286,18.6347,44000.0
2010-11-23 12:50:00,30.95,30.97,30.95,30.97,22300.0,18.6347,18.6467,18.6347,18.6467,22300.0
2010-11-23 12:55:00,30.97,30.98,30.96,30.97,17500.0,18.6467,18.6527,18.6407,18.6467,17500.0
2010-11-23 13:00:00,30.98,30.98,30.92,30.93,174300.0,18.6527,18.6527,18.6166,18.6226,174300.0
2010-11-23 13:05:00,30.92,30.95,30.92,30.94,47100.0,18.6166,18.6347,18.6166,18.6286,47100.0
2010-11-23 13:10:00,30.93,30.94,30.93,30.94,6200.0,18.6226,18.6286,18.6226,18.6286,6200.0
2010-11-23 13:15:00,30.93,30.94,30.92,30.92,14200.0,18.6226,18.6286,18.6166,18.6166,14200.0
2010-11-23 13:20:00,30.91,30.92,30.9,30.91,8400.0,18.6106,18.6166,18.6046,18.6106,8400.0
2010-11-23 13:25:00,30.91,30.94,30.91,30.94,69200.0,18.6106,18.6286,18.6106,18.6286,69200.0
2010-11-23 13:30:00,30.95,30.97,30.95,30.95,60000.0,18.6347,18.6467,18.6347,18.6347,60000.0
2010-11-23 13:35:00,30.95,30.96,30.94,30.95,23100.0,18.6347,18.6407,18.6286,18.6347,23100.0
2010-11-23 13:40:00,30.95,30.95,30.93,30.93,13500.0,18.6347,18.6347,18.6226,18.6226,13500.0
2010-11-23 13:45:00,30.93,30.94,30.88,30.9,39900.0,18.6226,18.6286,18.5925,18.6046,39900.0
2010-11-23 13:50:00,30.89,30.91,30.89,30.9,12300.0,18.5985,18.6106,18.5985,18.6046,12300.0
2010-11-23 13:55:00,30.9,30.91,30.88,30.9,14600.0,18.6046,18.6106,18.5925,18.6046,14600.0
2010-11-23 14:00:00,30.89,30.92,30.87,30.9,51300.0,18.5985,18.6166,18.5865,18.6046,51300.0
2010-11-23 14:05:00,30.9,30.91,30.89,30.9,8300.0,18.6046,18.6106,18.5985,18.6046,8300.0
2010-11-23 14:10:00,30.9,30.91,30.89,30.9,46000.0,18.6046,18.6106,18.5985,18.6046,46000.0
2010-11-23 14:15:00,30.9,30.9,30.88,30.9,123200.0,18.6046,18.6046,18.5925,18.6046,123200.0
2010-11-23 14:20:00,30.88,30.89,30.86,30.89,39000.0,18.5925,18.5985,18.5805,18.5985,39000.0
2010-11-23 14:25:00,30.89,30.89,30.85,30.86,12800.0,18.5985,18.5985,18.5745,18.5805,12800.0
2010-11-23 14:30:00,30.87,30.88,30.86,30.88,15800.0,18.5865,18.5925,18.5805,18.5925,15800.0
2010-11-23 14:35:00,30.88,30.89,30.87,30.87,11700.0,18.5925,18.5985,18.5865,18.5865,11700.0
2010-11-23 14:40:00,30.87,30.87,30.84,30.87,49200.0,18.5865,18.5865,18.5684,18.5865,49200.0
2010-11-23 14:45:00,30.87,30.87,30.85,30.87,46600.0,18.5865,18.5865,18.5745,18.5865,46600.0
2010-11-23 14:50:00,30.87,30.91,30.87,30.91,54600.0,18.5865,18.6106,18.5865,18.6106,54600.0
2010-11-23 14:55:00,30.91,30.91,30.9,30.91,16300.0,18.6106,18.6106,18.6046,18.6106,16300.0
2010-11-23 15:00:00,30.9,30.92,30.87,30.89,104100.0,18.6046,18.6166,18.5865,18.5985,104100.0
2010-11-23 15:05:00,30.89,30.9,30.88,30.9,22000.0,18.5985,18.6046,18.5925,18.6046,22000.0
2010-11-23 15:10:00,30.89,30.92,30.87,30.92,113500.0,18.5985,18.6166,18.5865,18.6166,113500.0
2010-11-23 15:15:00,30.93,30.93,30.9,30.9,130900.0,18.6226,18.6226,18.6046,18.6046,130900.0
2010-11-23 15:20:00,30.9,30.91,30.89,30.9,66600.0,18.6046,18.6106,18.5985,18.6046,66600.0
2010-11-23 15:25:00,30.91,30.91,30.89,30.91,72900.0,18.6106,18.6106,18.5985,18.6106,72900.0
2010-11-23 15:30:00,30.9,30.93,30.9,30.92,150900.0,18.6046,18.6226,18.6046,18.6166,150900.0
2010-11-23 15:35:00,30.92,30.92,30.91,30.92,71000.0,18.6166,18.6166,18.6106,18.6166,71000.0
2010-11-23 15:40:00,30.92,30.93,30.91,30.92,96600.0,18.6166,18.6226,18.6106,18.6166,96600.0
2010-11-23 15:45:00,30.92,30.92,30.9,30.91,69300.0,18.6166,18.6166,18.6046,18.6106,69300.0
2010-11-23 15:50:00,30.9,30.91,30.89,30.9,107100.0,18.6046,18.6106,18.5985,18.6046,107100.0
2010-11-23 15:55:00,30.9,30.93,30.89,30.9,707600.0,18.6046,18.6226,18.5985,18.6046,707600.0
2010-11-24 09:30:00,31.05,31.09,30.99,31.05,66000.0,18.6949,18.719,18.6587,18.6949,66000.0
2010-11-24 09:35:00,31.04,31.05,31.01,31.01,19600.0,18.6888,18.6949,18.6708,18.6708,19600.0
2010-11-24 09:40:00,31.01,31.02,30.99,31.01,27300.0,18.6708,18.6768,18.6587,18.6708,27300.0
2010-11-24 09:45:00,31.02,31.03,30.98,30.98,42900.0,18.6768,18.6828,18.6527,18.6527,42900.0
2010-11-24 09:50:00,30.97,31.0,30.97,30.99,55300.0,18.6467,18.6648,18.6467,18.6587,55300.0
2010-11-24 09:55:00,31.0,31.02,31.0,31.0,49400.0,18.6648,18.6768,18.6648,18.6648,49400.0
2010-11-24 10:00:00,31.01,31.02,30.97,30.97,41100.0,18.6708,18.6768,18.6467,18.6467,41100.0
2010-11-24 10:05:00,30.98,30.99,30.97,30.98,25900.0,18.6527,18.6587,18.6467,18.6527,25900.0
2010-11-24 10:10:00,30.99,30.99,30.96,30.96,9900.0,18.6587,18.6587,18.6407,18.6407,9900.0
2010-11-24 10:15:00,30.97,30.98,30.96,30.97,19400.0,18.6467,18.6527,18.6407,18.6467,19400.0
2010-11-24 10:20:00,30.98,31.01,30.98,31.01,48900.0,18.6527,18.6708,18.6527,18.6708,48900.0
2010-11-24 10:25:00,31.01,31.03,30.99,31.0,12700.0,18.6708,18.6828,18.6587,18.6648,12700.0
2010-11-24 10:30:00,30.99,31.0,30.98,30.98,13500.0,18.6587,18.6648,18.6527,18.6527,13500.0
2010-11-24 10:35:00,30.98,30.99,30.97,30.99,5200.0,18.6527,18.6587,18.6467,18.6587,5200.0
2010-11-24 10:40:00,30.99,31.01,30.99,31.01,15800.0,18.6587,18.6708,18.6587,18.6708,15800.0
2010-11-24 10:45:00,31.01,31.04,31.01,31.01,89200.0,18.6708,18.6888,18.6708,18.6708,89200.0
2010-11-24 10:50:00,31.0,31.0,30.99,30.99,6100.0,18.6648,18.6648,18.6587,18.6587,6100.0
2010-11-24 10:55:00,31.0,31.0,30.99,31.0,3100.0,18.6648,18.6648,18.6587,18.6648,3100.0
2010-11-24 11:00:00,30.99,30.99,30.97,30.97,58300.0,18.6587,18.6587,18.6467,18.6467,58300.0
2010-11-24 11:05:00,30.98,31.01,30.98,31.0,31300.0,18.6527,18.6708,18.6527,18.6648,31300.0
2010-11-24 11:10:00,30.99,31.0,30.99,30.99,12900.0,18.6587,18.6648,18.6587,18.6587,12900.0
2010-11-24 11:15:00,30.98,30.99,30.97,30.97,19400.0,18.6527,18.6587,18.6467,18.6467,19400.0
2010-11-24 11:20:00,30.97,30.98,30.97,30.98,6000.0,18.6467,18.6527,18.6467,18.6527,6000.0
2010-11-24 11:25:00,30.97,30.98,30.97,30.97,15200.0,18.6467,18.6527,18.6467,18.6467,15200.0
2010-11-24 11:30:00,30.98,31.0,30.97,30.99,35800.0,18.6527,18.6648,18.6467,18.6587,35800.0
2010-11-24 11:35:00,30.99,30.99,30.98,30.99,12500.0,18.6587,18.6587,18.6527,18.6587,12500.0
2010-11-24 11:40:00,30.99,30.99,30.97,30.97,16500.0,18.6587,18.6587,18.6467,18.6467,16500.0
2010-11-24 11:45:00,30.97,30.98,30.94,30.95,26800.0,18.6467,18.6527,18.6286,18.6347,26800.0
2010-11-24 11:50:00,30.95,30.96,30.94,30.94,14900.0,18.6347,18.6407,18.6286,18.6286,14900.0
2010-11-24 11:55:00,30.94,30.96,30.94,30.96,19100.0,18.6286,18.6407,18.6286,18.6407,19100.0
2010-11-24 12:00:00,30.96,30.98,30.95,30.96,13200.0,18.6407,18.6527,18.6347,18.6407,13200.0
2010-11-24 12:05:00,30.96,30.98,30.96,30.96,282700.0,18.6407,18.6527,18.6407,18.6407,282700.0
2010-11-24 12:10:00,30.97,30.98,30.96,30.98,6600.0,18.6467,18.6527,18.6407,18.6527,6600.0
2010-11-24 12:15:00,30.98,30.98,30.97,30.97,22200.0,18.6527,18.6527,18.6467,18.6467,22200.0
2010-11-24 12:20:00,30.97,30.98,30.97,30.98,11300.0,18.6467,18.6527,18.6467,18.6527,11300.0
2010-11-24 12:25:00,30.97,30.97,30.96,30.97,9700.0,18.6467,18.6467,18.6407,18.6467,9700.0
2010-11-24 12:30:00,30.97,30.97,30.96,30.96,18700.0,18.6467,18.6467,18.6407,18.6407,18700.0
2010-11-24 12:35:00,30.97,30.97,30.96,30.97,2100.0,18.6467,18.6467,18.6407,18.6467,2100.0
2010-11-24 12:40:00,30.97,30.97,30.96,30.96,20700.0,18.6467,18.6467,18.6407,18.6407,20700.0
2010-11-24 12:45:00,30.96,30.96,30.94,30.94,11500.0,18.6407,18.6407,18.6286,18.6286,11500.0
2010-11-24 12:50:00,30.94,30.95,30.94,30.95,17000.0,18.6286,18.6347,18.6286,18.6347,17000.0
2010-11-24 12:55:00,30.96,30.97,30.95,30.96,14000.0,18.6407,18.6467,18.6347,18.6407,14000.0
2010-11-24 13:00:00,30.96,30.97,30.95,30.95,12000.0,18.6407,18.6467,18.6347,18.6347,12000.0
2010-11-24 13:05:00,30.95,30.96,30.94,30.94,7900.0,18.6347,18.6407,18.6286,18.6286,7900.0
2010-11-24 13:10:00,30.95,30.95,30.94,30.95,2600.0,18.6347,18.6347,18.6286,18.6347,2600.0
2010-11-24 13:15:00,30.95,30.95,30.94,30.95,79600.0,18.6347,18.6347,18.6286,18.6347,79600.0
2010-11-24 13:20:00,30.94,30.98,30.94,30.97,38800.0,18.6286,18.6527,18.6286,18.6467,38800.0
2010-11-24 13:25:00,30.97,30.98,30.96,30.97,22300.0,18.6467,18.6527,18.6407,18.6467,22300.0
2010-11-24 13:30:00,30.98,30.98,30.97,30.97,27000.0,18.6527,18.6527,18.6467,18.6467,27000.0
2010-11-24 13:35:00,30.97,31.0,30.97,30.98,21300.0,18.6467,18.6648,18.6467,18.6527,21300.0
2010-11-24 13:40:00,30.98,30.99,30.98,30.99,58500.0,18.6527,18.6587,18.6527,18.6587,58500.0
2010-11-24 13:45:00,30.99,31.0,30.98,31.0,27500.0,18.6587,18.6648,18.6527,18.6648,27500.0
2010-11-24 13:50:00,30.99,31.0,30.99,30.99,16000.0,18.6587,18.6648,18.6587,18.6587,16000.0
2010-11-24 13:55:00,31.0,31.0,30.99,31.0,18500.0,18.6648,18.6648,18.6587,18.6648,18500.0
2010-11-24 14:00:00,30.99,31.01,30.99,31.01,15100.0,18.6587,18.6708,18.6587,18.6708,15100.0
2010-11-24 14:05:00,31.0,31.02,31.0,31.01,22400.0,18.6648,18.6768,18.6648,18.6708,22400.0
2010-11-24 14:10:00,31.0,31.01,31.0,31.01,23600.0,18.6648,18.6708,18.6648,18.6708,23600.0
2010-11-24 14:15:00,31.01,31.01,31.0,31.0,4000.0,18.6708,18.6708,18.6648,18.6648,4000.0
2010-11-24 14:20:00,31.01,31.03,31.0,31.03,19900.0,18.6708,18.6828,18.6648,18.6828,19900.0
2010-11-24 14:25:00,31.03,31.03,31.02,31.02,12400.0,18.6828,18.6828,18.6768,18.6768,12400.0
2010-11-24 14:30:00,31.02,31.04,31.02,31.03,16000.0,18.6768,18.6888,18.6768,18.6828,16000.0
2010-11-24 14:35:00,31.03,31.05,31.03,31.05,12800.0,18.6828,18.6949,18.6828,18.6949,12800.0
2010-11-24 14:40:00,31.04,31.05,31.03,31.04,80200.0,18.6888,18.6949,18.6828,18.6888,80200.0
2010-11-24 14:45:00,31.05,31.05,31.04,31.05,6600.0,18.6949,18.6949,18.6888,18.6949,6600.0
2010-11-24 14:50:00,31.05,31.05,31.04,31.04,35100.0,18.6949,18.6949,18.6888,18.6888,35100.0
2010-11-24 14:55:00,31.04,31.05,31.03,31.05,75400.0,18.6888,18.6949,18.6828,18.6949,75400.0
2010-11-24 15:00:00,31.05,31.05,31.03,31.05,39300.0,18.6949,18.6949,18.6828,18.6949,39300.0
2010-11-24 15:05:00,31.05,31.06,31.05,31.05,48100.0,18.6949,18.7009,18.6949,18.6949,48100.0
2010-11-24 15:10:00,31.06,31.06,31.04,31.04,23800.0,18.7009,18.7009,18.6888,18.6888,23800.0
2010-11-24 15:15:00,31.05,31.05,31.04,31.05,8000.0,18.6949,18.6949,18.6888,18.6949,8000.0
2010-11-24 15:20:00,31.05,31.05,31.04,31.05,39500.0,18.6949,18.6949,18.6888,18.6949,39500.0
2010-11-24 15:25:00,31.05,31.05,31.03,31.04,21900.0,18.6949,18.6949,18.6828,18.6888,21900.0
2010-11-24 15:30:00,31.04,31.05,31.02,31.03,18900.0,18.6888,18.6949,18.6768,18.6828,18900.0
2010-11-24 15:35:00,31.02,31.03,31.02,31.02,15600.0,18.6768,18.6828,18.6768,18.6768,15600.0
2010-11-24 15:40:00,31.03,31.04,31.02,31.03,72800.0,18.6828,18.6888,18.6768,18.6828,72800.0
2010-11-24 15:45:00,31.03,31.03,30.99,31.0,81800.0,18.6828,18.6828,18.6587,18.6648,81800.0
2010-11-24 15:50:00,31.01,31.06,31.0,31.06,136800.0,18.6708,18.7009,18.6648,18.7009,136800.0
2010-11-24 15:55:00,31.06,31.07,31.04,31.07,826100.0,18.7009,18.7069,18.6888,18.7069,826100.0
2010-11-26 09:30:00,30.9,30.95,30.83,30.83,37500.0,18.6046,18.6347,18.5624,18.5624,37500.0
2010-11-26 09:35:00,30.83,30.9,30.81,30.82,175100.0,18.5624,18.6046,18.5504,18.5564,175100.0
2010-11-26 09:40:00,30.82,30.87,30.8,30.86,327600.0,18.5564,18.5865,18.5443,18.5805,327600.0
2010-11-26 09:45:00,30.86,30.9,30.85,30.89,14500.0,18.5805,18.6046,18.5745,18.5985,14500.0
2010-11-26 09:50:00,30.88,30.98,30.88,30.94,160900.0,18.5925,18.6527,18.5925,18.6286,160900.0
2010-11-26 09:55:00,30.93,31.02,30.93,31.01,18000.0,18.6226,18.6768,18.6226,18.6708,18000.0
2010-11-26 10:00:00,31.02,31.05,30.99,31.04,52000.0,18.6768,18.6949,18.6587,18.6888,52000.0
2010-11-26 10:05:00,31.04,31.05,30.97,30.99,129200.0,18.6888,18.6949,18.6467,18.6587,129200.0
2010-11-26 10:10:00,30.99,31.08,30.99,31.08,32100.0,18.6587,18.7129,18.6587,18.7129,32100.0
2010-11-26 10:15:00,31.09,31.11,31.08,31.08,15400.0,18.719,18.731,18.7129,18.7129,15400.0
2010-11-26 10:20:00,31.09,31.1,31.02,31.02,32500.0,18.719,18.725,18.6768,18.6768,32500.0
2010-11-26 10:25:00,31.01,31.02,30.99,30.99,26200.0,18.6708,18.6768,18.6587,18.6587,26200.0
2010-11-26 10:30:00,30.99,31.02,30.99,31.02,24100.0,18.6587,18.6768,18.6587,18.6768,24100.0
2010-11-26 10:35:00,31.02,31.06,31.02,31.06,7700.0,18.6768,18.7009,18.6768,18.7009,7700.0
2010-11-26 10:40:00,31.06,31.07,31.05,31.06,6000.0,18.7009,18.7069,18.6949,18.7009,6000.0
2010-11-26 10:45:00,31.06,31.07,31.03,31.04,7200.0,18.7009,18.7069,18.6828,18.6888,7200.0
2010-11-26 10:50:00,31.03,31.03,31.0,31.0,22600.0,18.6828,18.6828,18.6648,18.6648,22600.0
2010-11-26 10:55:00,31.0,31.0,30.98,30.99,18200.0,18.6648,18.6648,18.6527,18.6587,18200.0
2010-11-26 11:00:00,30.98,30.99,30.98,30.98,38900.0,18.6527,18.6587,18.6527,18.6527,38900.0
2010-11-26 11:05:00,30.98,31.0,30.98,31.0,11600.0,18.6527,18.6648,18.6527,18.6648,11600.0
2010-11-26 11:10:00,31.0,31.0,30.98,30.99,8300.0,18.6648,18.6648,18.6527,18.6587,8300.0
2010-11-26 11:15:00,30.99,30.99,30.94,30.94,74000.0,18.6587,18.6587,18.6286,18.6286,74000.0
2010-11-26 11:20:00,30.95,30.95,30.92,30.92,18000.0,18.6347,18.6347,18.6166,18.6166,18000.0
2010-11-26 11:25:00,30.92,30.93,30.9,30.9,47300.0,18.6166,18.6226,18.6046,18.6046,47300.0
2010-11-26 11:30:00,30.9,30.91,30.9,30.91,8600.0,18.6046,18.6106,18.6046,18.6106,8600.0
2010-11-26 11:35:00,30.91,30.91,30.87,30.87,22400.0,18.6106,18.6106,18.5865,18.5865,22400.0
2010-11-26 11:40:00,30.87,30.87,30.85,30.86,24200.0,18.5865,18.5865,18.5745,18.5805,24200.0
2010-11-26 11:45:00,30.85,30.9,30.84,30.9,40800.0,18.5745,18.6046,18.5684,18.6046,40800.0
2010-11-26 11:50:00,30.9,30.92,30.9,30.91,15700.0,18.6046,18.6166,18.6046,18.6106,15700.0
2010-11-26 11:55:00,30.91,30.91,30.88,30.89,36500.0,18.6106,18.6106,18.5925,18.5985,36500.0
2010-11-26 12:00:00,30.9,30.9,30.87,30.88,14300.0,18.6046,18.6046,18.5865,18.5925,14300.0
2010-11-26 12:05:00,30.88,30.9,30.86,30.87,61600.0,18.5925,18.6046,18.5805,18.5865,61600.0
2010-11-26 12:10:00,30.87,30.87,30.84,30.85,13500.0,18.5865,18.5865,18.5684,18.5745,13500.0
2010-11-26 12:15:00,30.84,30.85,30.82,30.83,10600.0,18.5684,18.5745,18.5564,18.5624,10600.0
2010-11-26 12:20:00,30.83,30.85,30.82,30.83,18300.0,18.5624,18.5745,18.5564,18.5624,18300.0
2010-11-26 12:25:00,30.83,30.83,30.81,30.81,12100.0,18.5624,18.5624,18.5504,18.5504,12100.0
2010-11-26 12:30:00,30.81,30.83,30.8,30.83,30300.0,18.5504,18.5624,18.5443,18.5624,30300.0
2010-11-26 12:35:00,30.83,30.86,30.83,30.85,16600.0,18.5624,18.5805,18.5624,18.5745,16600.0
2010-11-26 12:40:00,30.85,30.88,30.84,30.88,39300.0,18.5745,18.5925,18.5684,18.5925,39300.0
2010-11-26 12:45:00,30.88,30.9,30.88,30.89,37600.0,18.5925,18.6046,18.5925,18.5985,37600.0
2010-11-26 12:50:00,30.9,30.91,30.89,30.89,30400.0,18.6046,18.6106,18.5985,18.5985,30400.0
2010-11-26 12:55:00,30.89,30.91,30.88,30.9,177600.0,18.5985,18.6106,18.5925,18.6046,177600.0
2010-11-29 09:30:00,30.77,30.79,30.63,30.64,187100.0,18.5263,18.5383,18.442,18.448,187100.0
2010-11-29 09:35:00,30.64,30.69,30.59,30.64,164800.0,18.448,18.4781,18.4179,18.448,164800.0
2010-11-29 09:40:00,30.63,30.69,30.6,30.68,98500.0,18.442,18.4781,18.4239,18.4721,98500.0
2010-11-29 09:45:00,30.67,30.68,30.63,30.63,45700.0,18.4661,18.4721,18.442,18.442,45700.0
2010-11-29 09:50:00,30.62,30.63,30.6,30.6,42100.0,18.436,18.442,18.4239,18.4239,42100.0
2010-11-29 09:55:00,30.59,30.6,30.53,30.57,70700.0,18.4179,18.4239,18.3818,18.4059,70700.0
2010-11-29 10:00:00,30.57,30.59,30.51,30.56,89800.0,18.4059,18.4179,18.3697,18.3998,89800.0
2010-11-29 10:05:00,30.56,30.61,30.56,30.61,50900.0,18.3998,18.43,18.3998,18.43,50900.0
2010-11-29 10:10:00,30.61,30.62,30.58,30.61,44400.0,18.43,18.436,18.4119,18.43,44400.0
2010-11-29 10:15:00,30.61,30.62,30.59,30.59,40500.0,18.43,18.436,18.4179,18.4179,40500.0
2010-11-29 10:20:00,30.59,30.6,30.58,30.58,15500.0,18.4179,18.4239,18.4119,18.4119,15500.0
2010-11-29 10:25:00,30.58,30.59,30.56,30.56,31600.0,18.4119,18.4179,18.3998,18.3998,31600.0
2010-11-29 10:30:00,30.57,30.67,30.57,30.64,109800.0,18.4059,18.4661,18.4059,18.448,109800.0
2010-11-29 10:35:00,30.65,30.69,30.65,30.68,38200.0,18.454,18.4781,18.454,18.4721,38200.0
2010-11-29 10:40:00,30.69,30.7,30.66,30.66,46800.0,18.4781,18.4841,18.4601,18.4601,46800.0
2010-11-29 10:45:00,30.65,30.66,30.63,30.63,11000.0,18.454,18.4601,18.442,18.442,11000.0
2010-11-29 10:50:00,30.64,30.66,30.61,30.61,65600.0,18.448,18.4601,18.43,18.43,65600.0
2010-11-29 10:55:00,30.61,30.61,30.58,30.58,20500.0,18.43,18.43,18.4119,18.4119,20500.0
2010-11-29 11:00:00,30.59,30.6,30.58,30.58,88200.0,18.4179,18.4239,18.4119,18.4119,88200.0
2010-11-29 11:05:00,30.58,30.59,30.58,30.59,16000.0,18.4119,18.4179,18.4119,18.4179,16000.0
2010-11-29 11:10:00,30.59,30.64,30.58,30.64,12300.0,18.4179,18.448,18.4119,18.448,12300.0
2010-11-29 11:15:00,30.64,30.64,30.62,30.62,30800.0,18.448,18.448,18.436,18.436,30800.0
2010-11-29 11:20:00,30.63,30.64,30.6,30.6,30700.0,18.442,18.448,18.4239,18.4239,30700.0
2010-11-29 11:25:00,30.59,30.64,30.58,30.62,37300.0,18.4179,18.448,18.4119,18.436,37300.0
2010-11-29 11:30:00,30.62,30.63,30.56,30.58,91000.0,18.436,18.442,18.3998,18.4119,91000.0
2010-11-29 11:35:00,30.58,30.58,30.56,30.58,29900.0,18.4119,18.4119,18.3998,18.4119,29900.0
2010-11-29 11:40:00,30.58,30.58,30.55,30.55,135000.0,18.4119,18.4119,18.3938,18.3938,135000.0
2010-11-29 11:45:00,30.56,30.58,30.55,30.58,36200.0,18.3998,18.4119,18.3938,18.4119,36200.0
2010-11-29 11:50:00,30.58,30.58,30.54,30.56,26500.0,18.4119,18.4119,18.3878,18.3998,26500.0
2010-11-29 11:55:00,30.57,30.59,30.56,30.59,85800.0,18.4059,18.4179,18.3998,18.4179,85800.0
2010-11-29 12:00:00,30.59,30.61,30.59,30.6,14700.0,18.4179,18.43,18.4179,18.4239,14700.0
2010-11-29 12:05:00,30.6,30.64,30.6,30.64,73400.0,18.4239,18.448,18.4239,18.448,73400.0
2010-11-29 12:10:00,30.64,30.64,30.62,30.62,67400.0,18.448,18.448,18.436,18.436,67400.0
2010-11-29 12:15:00,30.62,30.63,30.61,30.62,14700.0,18.436,18.442,18.43,18.436,14700.0
2010-11-29 12:20:00,30.63,30.65,30.63,30.64,11800.0,18.442,18.454,18.442,18.448,11800.0
2010-11-29 12:25:00,30.64,30.66,30.64,30.66,38900.0,18.448,18.4601,18.448,18.4601,38900.0
2010-11-29 12:30:00,30.66,30.68,30.66,30.67,54400.0,18.4601,18.4721,18.4601,18.4661,54400.0
2010-11-29 12:35:00,30.67,30.68,30.66,30.67,27400.0,18.4661,18.4721,18.4601,18.4661,27400.0
2010-11-29 12:40:00,30.67,30.68,30.67,30.67,39400.0,18.4661,18.4721,18.4661,18.4661,39400.0
2010-11-29 12:45:00,30.67,30.67,30.63,30.64,34200.0,18.4661,18.4661,18.442,18.448,34200.0
2010-11-29 12:50:00,30.65,30.65,30.63,30.63,9900.0,18.454,18.454,18.442,18.442,9900.0
2010-11-29 12:55:00,30.64,30.64,30.63,30.63,6100.0,18.448,18.448,18.442,18.442,6100.0
2010-11-29 13:00:00,30.64,30.64,30.63,30.64,12300.0,18.448,18.448,18.442,18.448,12300.0
2010-11-29 13:05:00,30.64,30.64,30.6,30.61,34100.0,18.448,18.448,18.4239,18.43,34100.0
2010-11-29 13:10:00,30.61,30.63,30.6,30.63,12600.0,18.43,18.442,18.4239,18.442,12600.0
2010-11-29 13:15:00,30.63,30.63,30.62,30.63,4400.0,18.442,18.442,18.436,18.442,4400.0
2010-11-29 13:20:00,30.63,30.64,30.62,30.63,34000.0,18.442,18.448,18.436,18.442,34000.0
2010-11-29 13:25:00,30.63,30.63,30.6,30.61,40600.0,18.442,18.442,18.4239,18.43,40600.0
2010-11-29 13:30:00,30.61,30.62,30.6,30.61,35200.0,18.43,18.436,18.4239,18.43,35200.0
2010-11-29 13:35:00,30.61,30.61,30.6,30.6,3300.0,18.43,18.43,18.4239,18.4239,3300.0
2010-11-29 13:40:00,30.61,30.64,30.6,30.64,15500.0,18.43,18.448,18.4239,18.448,15500.0
2010-11-29 13:45:00,30.64,30.66,30.63,30.66,20900.0,18.448,18.4601,18.442,18.4601,20900.0
2010-11-29 13:50:00,30.66,30.66,30.65,30.66,4600.0,18.4601,18.4601,18.454,18.4601,4600.0
2010-11-29 13:55:00,30.66,30.66,30.64,30.65,23500.0,18.4601,18.4601,18.448,18.454,23500.0
2010-11-29 14:00:00,30.65,30.65,30.64,30.65,14600.0,18.454,18.454,18.448,18.454,14600.0
2010-11-29 14:05:00,30.64,30.65,30.62,30.64,12700.0,18.448,18.454,18.436,18.448,12700.0
2010-11-29 14:10:00,30.63,30.64,30.6,30.6,164000.0,18.442,18.448,18.4239,18.4239,164000.0
2010-11-29 14:15:00,30.61,30.62,30.6,30.61,20300.0,18.43,18.436,18.4239,18.43,20300.0
2010-11-29 14:20:00,30.62,30.62,30.6,30.6,97900.0,18.436,18.436,18.4239,18.4239,97900.0
2010-11-29 14:25:00,30.61,30.68,30.6,30.68,124900.0,18.43,18.4721,18.4239,18.4721,124900.0
2010-11-29 14:30:00,30.68,30.74,30.68,30.72,279600.0,18.4721,18.5082,18.4721,18.4962,279600.0
2010-11-29 14:35:00,30.71,30.74,30.7,30.74,18800.0,18.4902,18.5082,18.4841,18.5082,18800.0
2010-11-29 14:40:00,30.74,30.74,30.73,30.74,10200.0,18.5082,18.5082,18.5022,18.5082,10200.0
2010-11-29 14:45:00,30.74,30.76,30.74,30.75,93100.0,18.5082,18.5203,18.5082,18.5142,93100.0
2010-11-29 14:50:00,30.76,30.76,30.73,30.73,25800.0,18.5203,18.5203,18.5022,18.5022,25800.0
2010-11-29 14:55:00,30.73,30.78,30.73,30.78,42900.0,18.5022,18.5323,18.5022,18.5323,42900.0
2010-11-29 15:00:00,30.78,30.82,30.78,30.82,158500.0,18.5323,18.5564,18.5323,18.5564,158500.0
2010-11-29 15:05:00,30.82,30.83,30.81,30.83,11600.0,18.5564,18.5624,18.5504,18.5624,11600.0
2010-11-29 15:10:00,30.83,30.83,30.81,30.82,167500.0,18.5624,18.5624,18.5504,18.5564,167500.0
2010-11-29 15:15:00,30.82,30.85,30.81,30.83,291300.0,18.5564,18.5745,18.5504,18.5624,291300.0
2010-11-29 15:20:00,30.84,30.84,30.77,30.77,311100.0,18.5684,18.5684,18.5263,18.5263,311100.0
2010-11-29 15:25:00,30.79,30.82,30.78,30.82,70300.0,18.5383,18.5564,18.5323,18.5564,70300.0
2010-11-29 15:30:00,30.81,30.82,30.79,30.8,57500.0,18.5504,18.5564,18.5383,18.5443,57500.0
2010-11-29 15:35:00,30.79,30.8,30.77,30.77,55600.0,18.5383,18.5443,18.5263,18.5263,55600.0
2010-11-29 15:40:00,30.78,30.8,30.78,30.79,186200.0,18.5323,18.5443,18.5323,18.5383,186200.0
2010-11-29 15:45:00,30.79,30.85,30.78,30.85,282300.0,18.5383,18.5745,18.5323,18.5745,282300.0
2010-11-29 15:50:00,30.85,30.85,30.81,30.81,247900.0,18.5745,18.5745,18.5504,18.5504,247900.0
2010-11-29 15:55:00,30.81,30.82,30.77,30.79,850800.0,18.5504,18.5564,18.5263,18.5383,850800.0
2010-11-30 09:30:00,30.6,30.67,30.54,30.63,45500.0,18.4239,18.4661,18.3878,18.442,45500.0
2010-11-30 09:35:00,30.64,30.7,30.63,30.67,43200.0,18.448,18.4841,18.442,18.4661,43200.0
2010-11-30 09:40:00,30.66,30.72,30.63,30.7,74500.0,18.4601,18.4962,18.442,18.4841,74500.0
2010-11-30 09:45:00,30.71,30.71,30.64,30.67,83900.0,18.4902,18.4902,18.448,18.4661,83900.0
2010-11-30 09:50:00,30.66,30.67,30.64,30.64,26700.0,18.4601,18.4661,18.448,18.448,26700.0
2010-11-30 09:55:00,30.64,30.7,30.64,30.68,57000.0,18.448,18.4841,18.448,18.4721,57000.0
2010-11-30 10:00:00,30.68,30.75,30.68,30.7,205200.0,18.4721,18.5142,18.4721,18.4841,205200.0
2010-11-30 10:05:00,30.7,30.72,30.66,30.66,98200.0,18.4841,18.4962,18.4601,18.4601,98200.0
2010-11-30 10:10:00,30.66,30.69,30.66,30.69,21100.0,18.4601,18.4781,18.4601,18.4781,21100.0
2010-11-30 10:15:00,30.7,30.7,30.67,30.67,33500.0,18.4841,18.4841,18.4661,18.4661,33500.0
2010-11-30 10:20:00,30.68,30.69,30.65,30.69,41300.0,18.4721,18.4781,18.454,18.4781,41300.0
2010-11-30 10:25:00,30.69,30.73,30.69,30.73,22100.0,18.4781,18.5022,18.4781,18.5022,22100.0
2010-11-30 10:30:00,30.72,30.73,30.66,30.66,68400.0,18.4962,18.5022,18.4601,18.4601,68400.0
2010-11-30 10:35:00,30.66,30.69,30.66,30.68,10400.0,18.4601,18.4781,18.4601,18.4721,10400.0
2010-11-30 10:40:00,30.68,30.68,30.65,30.65,6600.0,18.4721,18.4721,18.454,18.454,6600.0
2010-11-30 10:45:00,30.66,30.67,30.61,30.67,188300.0,18.4601,18.4661,18.43,18.4661,188300.0
2010-11-30 10:50:00,30.68,30.68,30.61,30.63,50800.0,18.4721,18.4721,18.43,18.442,50800.0
2010-11-30 10:55:00,30.63,30.68,30.62,30.67,26200.0,18.442,18.4721,18.436,18.4661,26200.0
2010-11-30 11:00:00,30.67,30.71,30.67,30.71,68800.0,18.4661,18.4902,18.4661,18.4902,68800.0
2010-11-30 11:05:00,30.71,30.71,30.66,30.67,54700.0,18.4902,18.4902,18.4601,18.4661,54700.0
2010-11-30 11:10:00,30.66,30.67,30.64,30.64,14400.0,18.4601,18.4661,18.448,18.448,14400.0
2010-11-30 11:15:00,30.64,30.67,30.63,30.67,37200.0,18.448,18.4661,18.442,18.4661,37200.0
2010-11-30 11:20:00,30.67,30.7,30.67,30.68,64000.0,18.4661,18.4841,18.4661,18.4721,64000.0
2010-11-30 11:25:00,30.68,30.69,30.66,30.67,178800.0,18.4721,18.4781,18.4601,18.4661,178800.0
2010-11-30 11:30:00,30.68,30.68,30.66,30.67,82100.0,18.4721,18.4721,18.4601,18.4661,82100.0
2010-11-30 11:35:00,30.66,30.71,30.66,30.71,10300.0,18.4601,18.4902,18.4601,18.4902,10300.0
2010-11-30 11:40:00,30.71,30.73,30.69,30.72,173600.0,18.4902,18.5022,18.4781,18.4962,173600.0
2010-11-30 11:45:00,30.72,30.73,30.71,30.72,21300.0,18.4962,18.5022,18.4902,18.4962,21300.0
2010-11-30 11:50:00,30.72,30.72,30.71,30.71,7500.0,18.4962,18.4962,18.4902,18.4902,7500.0
2010-11-30 11:55:00,30.71,30.78,30.71,30.76,121900.0,18.4902,18.5323,18.4902,18.5203,121900.0
2010-11-30 12:00:00,30.77,30.77,30.75,30.75,23100.0,18.5263,18.5263,18.5142,18.5142,23100.0
2010-11-30 12:05:00,30.75,30.76,30.7,30.71,94100.0,18.5142,18.5203,18.4841,18.4902,94100.0
2010-11-30 12:10:00,30.72,30.73,30.71,30.73,22500.0,18.4962,18.5022,18.4902,18.5022,22500.0
2010-11-30 12:15:00,30.73,30.73,30.69,30.69,16200.0,18.5022,18.5022,18.4781,18.4781,16200.0
2010-11-30 12:20:00,30.69,30.69,30.66,30.67,176700.0,18.4781,18.4781,18.4601,18.4661,176700.0
2010-11-30 12:25:00,30.67,30.68,30.66,30.67,25200.0,18.4661,18.4721,18.4601,18.4661,25200.0
2010-11-30 12:30:00,30.68,30.69,30.66,30.67,13900.0,18.4721,18.4781,18.4601,18.4661,13900.0
2010-11-30 12:35:00,30.67,30.67,30.66,30.66,15800.0,18.4661,18.4661,18.4601,18.4601,15800.0
2010-11-30 12:40:00,30.66,30.67,30.66,30.67,13100.0,18.4601,18.4661,18.4601,18.4661,13100.0
2010-11-30 12:45:00,30.67,30.69,30.67,30.69,50100.0,18.4661,18.4781,18.4661,18.4781,50100.0
2010-11-30 12:50:00,30.69,30.7,30.68,30.7,67400.0,18.4781,18.4841,18.4721,18.4841,67400.0
2010-11-30 12:55:00,30.69,30.72,30.69,30.72,17600.0,18.4781,18.4962,18.4781,18.4962,17600.0
2010-11-30 13:00:00,30.71,30.8,30.71,30.79,349100.0,18.4902,18.5443,18.4902,18.5383,349100.0
2010-11-30 13:05:00,30.78,30.78,30.74,30.76,55400.0,18.5323,18.5323,18.5082,18.5203,55400.0
2010-11-30 13:10:00,30.75,30.76,30.75,30.76,13400.0,18.5142,18.5203,18.5142,18.5203,13400.0
2010-11-30 13:15:00,30.76,30.78,30.76,30.78,16700.0,18.5203,18.5323,18.5203,18.5323,16700.0
2010-11-30 13:20:00,30.78,30.82,30.78,30.82,52600.0,18.5323,18.5564,18.5323,18.5564,52600.0
2010-11-30 13:25:00,30.81,30.81,30.78,30.79,20100.0,18.5504,18.5504,18.5323,18.5383,20100.0
2010-11-30 13:30:00,30.79,30.81,30.79,30.8,23100.0,18.5383,18.5504,18.5383,18.5443,23100.0
2010-11-30 13:35:00,30.8,30.82,30.8,30.8,37600.0,18.5443,18.5564,18.5443,18.5443,37600.0
2010-11-30 13:40:00,30.8,30.81,30.78,30.78,15800.0,18.5443,18.5504,18.5323,18.5323,15800.0
2010-11-30 13:45:00,30.77,30.79,30.77,30.79,14200.0,18.5263,18.5383,18.5263,18.5383,14200.0
2010-11-30 13:50:00,30.79,30.8,30.78,30.79,32900.0,18.5383,18.5443,18.5323,18.5383,32900.0
2010-11-30 13:55:00,30.79,30.8,30.79,30.8,7500.0,18.5383,18.5443,18.5383,18.5443,7500.0
2010-11-30 14:00:00,30.8,30.82,30.8,30.81,37500.0,18.5443,18.5564,18.5443,18.5504,37500.0
2010-11-30 14:05:00,30.81,30.84,30.8,30.84,24700.0,18.5504,18.5684,18.5443,18.5684,24700.0
2010-11-30 14:10:00,30.84,30.85,30.83,30.83,21100.0,18.5684,18.5745,18.5624,18.5624,21100.0
2010-11-30 14:15:00,30.83,30.84,30.8,30.8,22100.0,18.5624,18.5684,18.5443,18.5443,22100.0
2010-11-30 14:20:00,30.8,30.81,30.78,30.78,68500.0,18.5443,18.5504,18.5323,18.5323,68500.0
2010-11-30 14:25:00,30.78,30.79,30.76,30.77,127700.0,18.5323,18.5383,18.5203,18.5263,127700.0
2010-11-30 14:30:00,30.77,30.78,30.76,30.78,13000.0,18.5263,18.5323,18.5203,18.5323,13000.0
2010-11-30 14:35:00,30.78,30.78,30.76,30.77,125800.0,18.5323,18.5323,18.5203,18.5263,125800.0
2010-11-30 14:40:00,30.77,30.78,30.76,30.78,22000.0,18.5263,18.5323,18.5203,18.5323,22000.0
2010-11-30 14:45:00,30.77,30.81,30.77,30.81,45800.0,18.5263,18.5504,18.5263,18.5504,45800.0
2010-11-30 14:50:00,30.81,30.81,30.79,30.8,105000.0,18.5504,18.5504,18.5383,18.5443,105000.0
2010-11-30 14:55:00,30.8,30.85,30.8,30.83,113700.0,18.5443,18.5745,18.5443,18.5624,113700.0
2010-11-30 15:00:00,30.84,30.86,30.83,30.85,30900.0,18.5684,18.5805,18.5624,18.5745,30900.0
2010-11-30 15:05:00,30.86,30.86,30.84,30.86,45200.0,18.5805,18.5805,18.5684,18.5805,45200.0
2010-11-30 15:10:00,30.86,30.86,30.82,30.85,41500.0,18.5805,18.5805,18.5564,18.5745,41500.0
2010-11-30 15:15:00,30.86,30.87,30.85,30.87,13300.0,18.5805,18.5865,18.5745,18.5865,13300.0
2010-11-30 15:20:00,30.87,30.89,30.86,30.88,66300.0,18.5865,18.5985,18.5805,18.5925,66300.0
2010-11-30 15:25:00,30.89,30.89,30.87,30.89,58200.0,18.5985,18.5985,18.5865,18.5985,58200.0
2010-11-30 15:30:00,30.89,30.89,30.85,30.85,36500.0,18.5985,18.5985,18.5745,18.5745,36500.0
2010-11-30 15:35:00,30.84,30.85,30.84,30.85,11100.0,18.5684,18.5745,18.5684,18.5745,11100.0
2010-11-30 15:40:00,30.85,30.85,30.79,30.79,167300.0,18.5745,18.5745,18.5383,18.5383,167300.0
2010-11-30 15:45:00,30.8,30.83,30.79,30.81,150800.0,18.5443,18.5624,18.5383,18.5504,150800.0
2010-11-30 15:50:00,30.81,30.82,30.78,30.81,275600.0,18.5504,18.5564,18.5323,18.5504,275600.0
2010-11-30 15:55:00,30.82,30.82,30.75,30.77,714200.0,18.5564,18.5564,18.5142,18.5263,714200.0
2010-12-01 09:30:00,31.1,31.11,31.0,31.04,73000.0,18.725,18.731,18.6648,18.6888,73000.0
2010-12-01 09:35:00,31.05,31.07,31.02,31.03,163100.0,18.6949,18.7069,18.6768,18.6828,163100.0
2010-12-01 09:40:00,31.03,31.03,30.97,31.03,353100.0,18.6828,18.6828,18.6467,18.6828,353100.0
2010-12-01 09:45:00,31.03,31.04,31.0,31.02,119200.0,18.6828,18.6888,18.6648,18.6768,119200.0
2010-12-01 09:50:00,31.02,31.03,31.0,31.02,53600.0,18.6768,18.6828,18.6648,18.6768,53600.0
2010-12-01 09:55:00,31.03,31.06,31.02,31.05,245700.0,18.6828,18.7009,18.6768,18.6949,245700.0
2010-12-01 10:00:00,31.06,31.08,31.0,31.01,157600.0,18.7009,18.7129,18.6648,18.6708,157600.0
2010-12-01 10:05:00,31.02,31.03,30.99,31.0,29200.0,18.6768,18.6828,18.6587,18.6648,29200.0
2010-12-01 10:10:00,30.99,31.0,30.97,30.98,48100.0,18.6587,18.6648,18.6467,18.6527,48100.0
2010-12-01 10:15:00,30.99,31.0,30.95,30.96,44200.0,18.6587,18.6648,18.6347,18.6407,44200.0
2010-12-01 10:20:00,30.97,30.97,30.94,30.96,46200.0,18.6467,18.6467,18.6286,18.6407,46200.0
2010-12-01 10:25:00,30.97,30.99,30.97,30.98,39900.0,18.6467,18.6587,18.6467,18.6527,39900.0
2010-12-01 10:30:00,30.97,30.99,30.97,30.99,8300.0,18.6467,18.6587,18.6467,18.6587,8300.0
2010-12-01 10:35:00,30.98,31.0,30.98,31.0,57100.0,18.6527,18.6648,18.6527,18.6648,57100.0
2010-12-01 10:40:00,31.0,31.01,30.97,30.98,36500.0,18.6648,18.6708,18.6467,18.6527,36500.0
2010-12-01 10:45:00,30.98,31.0,30.95,30.96,53800.0,18.6527,18.6648,18.6347,18.6407,53800.0
2010-12-01 10:50:00,30.97,30.97,30.93,30.94,14900.0,18.6467,18.6467,18.6226,18.6286,14900.0
2010-12-01 10:55:00,30.94,30.95,30.93,30.94,27900.0,18.6286,18.6347,18.6226,18.6286,27900.0
2010-12-01 11:00:00,30.94,30.94,30.92,30.93,22400.0,18.6286,18.6286,18.6166,18.6226,22400.0
2010-12-01 11:05:00,30.93,30.93,30.92,30.93,6500.0,18.6226,18.6226,18.6166,18.6226,6500.0
2010-12-01 11:10:00,30.93,30.94,30.92,30.93,14600.0,18.6226,18.6286,18.6166,18.6226,14600.0
2010-12-01 11:15:00,30.93,30.95,30.93,30.95,30200.0,18.6226,18.6347,18.6226,18.6347,30200.0
2010-12-01 11:20:00,30.95,30.96,30.94,30.94,19400.0,18.6347,18.6407,18.6286,18.6286,19400.0
2010-12-01 11:25:00,30.94,30.96,30.94,30.94,58000.0,18.6286,18.6407,18.6286,18.6286,58000.0
2010-12-01 11:30:00,30.94,30.95,30.94,30.95,29800.0,18.6286,18.6347,18.6286,18.6347,29800.0
2010-12-01 11:35:00,30.95,30.96,30.94,30.96,17800.0,18.6347,18.6407,18.6286,18.6407,17800.0
2010-12-01 11:40:00,30.95,30.96,30.95,30.96,6000.0,18.6347,18.6407,18.6347,18.6407,6000.0
2010-12-01 11:45:00,30.96,30.96,30.93,30.93,191200.0,18.6407,18.6407,18.6226,18.6226,191200.0
2010-12-01 11:50:00,30.93,31.03,30.93,31.03,213000.0,18.6226,18.6828,18.6226,18.6828,213000.0
2010-12-01 11:55:00,31.03,31.07,31.03,31.04,107000.0,18.6828,18.7069,18.6828,18.6888,107000.0
2010-12-01 12:00:00,31.05,31.09,31.04,31.04,107900.0,18.6949,18.719,18.6888,18.6888,107900.0
2010-12-01 12:05:00,31.04,31.05,31.03,31.03,6600.0,18.6888,18.6949,18.6828,18.6828,6600.0
2010-12-01 12:10:00,31.03,31.05,31.03,31.05,20900.0,18.6828,18.6949,18.6828,18.6949,20900.0
2010-12-01 12:15:00,31.05,31.06,31.05,31.05,14000.0,18.6949,18.7009,18.6949,18.6949,14000.0
2010-12-01 12:20:00,31.05,31.06,31.05,31.06,3900.0,18.6949,18.7009,18.6949,18.7009,3900.0
2010-12-01 12:25:00,31.05,31.06,31.05,31.06,6500.0,18.6949,18.7009,18.6949,18.7009,6500.0
2010-12-01 12:30:00,31.05,31.06,31.05,31.05,21800.0,18.6949,18.7009,18.6949,18.6949,21800.0
2010-12-01 12:35:00,31.04,31.05,31.04,31.04,8900.0,18.6888,18.6949,18.6888,18.6888,8900.0
2010-12-01 12:40:00,31.04,31.06,31.04,31.06,13700.0,18.6888,18.7009,18.6888,18.7009,13700.0
2010-12-01 12:45:00,31.05,31.07,31.05,31.06,70200.0,18.6949,18.7069,18.6949,18.7009,70200.0
2010-12-01 12:50:00,31.07,31.07,31.06,31.07,4900.0,18.7069,18.7069,18.7009,18.7069,4900.0
2010-12-01 12:55:00,31.06,31.09,31.06,31.07,121300.0,18.7009,18.719,18.7009,18.7069,121300.0
2010-12-01 13:00:00,31.06,31.11,31.06,31.1,134300.0,18.7009,18.731,18.7009,18.725,134300.0
2010-12-01 13:05:00,31.11,31.11,31.1,31.11,25700.0,18.731,18.731,18.725,18.731,25700.0
2010-12-01 13:10:00,31.11,31.13,31.11,31.11,135900.0,18.731,18.743,18.731,18.731,135900.0
2010-12-01 13:15:00,31.12,31.13,31.07,31.07,60100.0,18.737,18.743,18.7069,18.7069,60100.0
2010-12-01 13:20:00,31.07,31.12,31.07,31.11,47200.0,18.7069,18.737,18.7069,18.731,47200.0
2010-12-01 13:25:00,31.12,31.12,31.08,31.1,189600.0,18.737,18.737,18.7129,18.725,189600.0
2010-12-01 13:30:00,31.1,31.13,31.09,31.11,51100.0,18.725,18.743,18.719,18.731,51100.0
2010-12-01 13:35:00,31.11,31.12,31.1,31.12,29800.0,18.731,18.737,18.725,18.737,29800.0
2010-12-01 13:40:00,31.13,31.15,31.12,31.14,17800.0,18.743,18.7551,18.737,18.7491,17800.0
2010-12-01 13:45:00,31.15,31.16,31.14,31.16,16200.0,18.7551,18.7611,18.7491,18.7611,16200.0
2010-12-01 13:50:00,31.15,31.16,31.14,31.14,3100.0,18.7551,18.7611,18.7491,18.7491,3100.0
2010-12-01 13:55:00,31.13,31.14,31.12,31.13,32700.0,18.743,18.7491,18.737,18.743,32700.0
2010-12-01 14:00:00,31.13,31.13,31.12,31.13,9400.0,18.743,18.743,18.737,18.743,9400.0
2010-12-01 14:05:00,31.12,31.13,31.11,31.12,9800.0,18.737,18.743,18.731,18.737,9800.0
2010-12-01 14:10:00,31.12,31.13,31.11,31.12,4500.0,18.737,18.743,18.731,18.737,4500.0
2010-12-01 14:15:00,31.12,31.15,31.12,31.15,16000.0,18.737,18.7551,18.737,18.7551,16000.0
2010-12-01 14:20:00,31.14,31.16,31.14,31.16,58800.0,18.7491,18.7611,18.7491,18.7611,58800.0
2010-12-01 14:25:00,31.15,31.16,31.13,31.13,13400.0,18.7551,18.7611,18.743,18.743,13400.0
2010-12-01 14:30:00,31.13,31.14,31.13,31.14,16800.0,18.743,18.7491,18.743,18.7491,16800.0
2010-12-01 14:35:00,31.13,31.14,31.12,31.14,41800.0,18.743,18.7491,18.737,18.7491,41800.0
2010-12-01 14:40:00,31.14,31.15,31.13,31.13,27700.0,18.7491,18.7551,18.743,18.743,27700.0
2010-12-01 14:45:00,31.14,31.14,31.11,31.13,44500.0,18.7491,18.7491,18.731,18.743,44500.0
2010-12-01 14:50:00,31.13,31.13,31.12,31.13,26700.0,18.743,18.743,18.737,18.743,26700.0
2010-12-01 14:55:00,31.12,31.15,31.12,31.13,13200.0,18.737,18.7551,18.737,18.743,13200.0
2010-12-01 15:00:00,31.13,31.14,31.11,31.11,19700.0,18.743,18.7491,18.731,18.731,19700.0
2010-12-01 15:05:00,31.1,31.11,31.09,31.1,18700.0,18.725,18.731,18.719,18.725,18700.0
2010-12-01 15:10:00,31.1,31.1,31.08,31.08,36100.0,18.725,18.725,18.7129,18.7129,36100.0
2010-12-01 15:15:00,31.09,31.09,31.05,31.06,455800.0,18.719,18.719,18.6949,18.7009,455800.0
2010-12-01 15:20:00,31.06,31.09,31.06,31.08,61100.0,18.7009,18.719,18.7009,18.7129,61100.0
2010-12-01 15:25:00,31.08,31.11,31.08,31.1,76700.0,18.7129,18.731,18.7129,18.725,76700.0
2010-12-01 15:30:00,31.1,31.11,31.1,31.11,13300.0,18.725,18.731,18.725,18.731,13300.0
2010-12-01 15:35:00,31.1,31.12,31.1,31.11,87200.0,18.725,18.737,18.725,18.731,87200.0
2010-12-01 15:40:00,31.11,31.12,31.1,31.1,65100.0,18.731,18.737,18.725,18.725,65100.0
2010-12-01 15:45:00,31.11,31.13,31.1,31.11,210000.0,18.731,18.743,18.725,18.731,210000.0
2010-12-01 15:50:00,31.11,31.11,31.08,31.09,187600.0,18.731,18.731,18.7129,18.719,187600.0
2010-12-01 15:55:00,31.08,31.1,31.07,31.1,640900.0,18.7129,18.725,18.7069,18.725,640900.0
2010-12-02 09:30:00,31.08,31.13,31.03,31.04,44300.0,18.7129,18.743,18.6828,18.6888,44300.0
2010-12-02 09:35:00,31.03,31.07,31.0,31.01,126600.0,18.6828,18.7069,18.6648,18.6708,126600.0
2010-12-02 09:40:00,31.02,31.08,30.97,30.97,527400.0,18.6768,18.7129,18.6467,18.6467,527400.0
2010-12-02 09:45:00,30.98,31.02,30.98,30.99,321800.0,18.6527,18.6768,18.6527,18.6587,321800.0
2010-12-02 09:50:00,31.0,31.04,31.0,31.01,397200.0,18.6648,18.6888,18.6648,18.6708,397200.0
2010-12-02 09:55:00,31.01,31.06,31.0,31.05,214000.0,18.6708,18.7009,18.6648,18.6949,214000.0
2010-12-02 10:00:00,31.05,31.1,31.04,31.07,100200.0,18.6949,18.725,18.6888,18.7069,100200.0
2010-12-02 10:05:00,31.06,31.08,31.05,31.06,132200.0,18.7009,18.7129,18.6949,18.7009,132200.0
2010-12-02 10:10:00,31.05,31.08,31.05,31.05,139800.0,18.6949,18.7129,18.6949,18.6949,139800.0
2010-12-02 10:15:00,31.05,31.07,31.02,31.02,194800.0,18.6949,18.7069,18.6768,18.6768,194800.0
2010-12-02 10:20:00,31.02,31.03,31.02,31.02,107900.0,18.6768,18.6828,18.6768,18.6768,107900.0
2010-12-02 10:25:00,31.03,31.03,31.01,31.02,192600.0,18.6828,18.6828,18.6708,18.6768,192600.0
2010-12-02 10:30:00,31.03,31.07,31.02,31.07,130200.0,18.6828,18.7069,18.6768,18.7069,130200.0
2010-12-02 10:35:00,31.07,31.08,31.05,31.07,62600.0,18.7069,18.7129,18.6949,18.7069,62600.0
2010-12-02 10:40:00,31.07,31.09,31.06,31.06,72600.0,18.7069,18.719,18.7009,18.7009,72600.0
2010-12-02 10:45:00,31.06,31.07,31.05,31.06,30700.0,18.7009,18.7069,18.6949,18.7009,30700.0
2010-12-02 10:50:00,31.06,31.09,31.05,31.07,67800.0,18.7009,18.719,18.6949,18.7069,67800.0
2010-12-02 10:55:00,31.08,31.1,31.07,31.1,62200.0,18.7129,18.725,18.7069,18.725,62200.0
2010-12-02 11:00:00,31.1,31.1,31.09,31.1,15200.0,18.725,18.725,18.719,18.725,15200.0
2010-12-02 11:05:00,31.1,31.1,31.06,31.06,45600.0,18.725,18.725,18.7009,18.7009,45600.0
2010-12-02 11:10:00,31.06,31.09,31.04,31.09,142500.0,18.7009,18.719,18.6888,18.719,142500.0
2010-12-02 11:15:00,31.09,31.1,31.08,31.1,64800.0,18.719,18.725,18.7129,18.725,64800.0
2010-12-02 11:20:00,31.1,31.13,31.1,31.13,299200.0,18.725,18.743,18.725,18.743,299200.0
2010-12-02 11:25:00,31.13,31.13,31.09,31.1,283300.0,18.743,18.743,18.719,18.725,283300.0
2010-12-02 11:30:00,31.11,31.11,31.09,31.09,20300.0,18.731,18.731,18.719,18.719,20300.0
2010-12-02 11:35:00,31.09,31.09,31.08,31.08,30300.0,18.719,18.719,18.7129,18.7129,30300.0
2010-12-02 11:40:00,31.08,31.09,31.08,31.09,43900.0,18.7129,18.719,18.7129,18.719,43900.0
2010-12-02 11:45:00,31.09,31.09,31.08,31.09,15500.0,18.719,18.719,18.7129,18.719,15500.0
2010-12-02 11:50:00,31.08,31.1,31.08,31.09,44900.0,18.7129,18.725,18.7129,18.719,44900.0
2010-12-02 11:55:00,31.08,31.09,31.07,31.08,13400.0,18.7129,18.719,18.7069,18.7129,13400.0
2010-12-02 12:00:00,31.08,31.08,31.07,31.07,55100.0,18.7129,18.7129,18.7069,18.7069,55100.0
2010-12-02 12:05:00,31.06,31.08,31.06,31.07,112800.0,18.7009,18.7129,18.7009,18.7069,112800.0
2010-12-02 12:10:00,31.07,31.08,31.07,31.08,33000.0,18.7069,18.7129,18.7069,18.7129,33000.0
2010-12-02 12:15:00,31.08,31.09,31.07,31.08,49000.0,18.7129,18.719,18.7069,18.7129,49000.0
2010-12-02 12:20:00,31.08,31.09,31.06,31.06,155200.0,18.7129,18.719,18.7009,18.7009,155200.0
2010-12-02 12:25:00,31.06,31.08,31.06,31.08,50000.0,18.7009,18.7129,18.7009,18.7129,50000.0
2010-12-02 12:30:00,31.08,31.08,31.07,31.08,15500.0,18.7129,18.7129,18.7069,18.7129,15500.0
2010-12-02 12:35:00,31.08,31.13,31.07,31.13,343800.0,18.7129,18.743,18.7069,18.743,343800.0
2010-12-02 12:40:00,31.13,31.14,31.12,31.14,23700.0,18.743,18.7491,18.737,18.7491,23700.0
2010-12-02 12:45:00,31.14,31.15,31.13,31.15,125100.0,18.7491,18.7551,18.743,18.7551,125100.0
2010-12-02 12:50:00,31.15,31.15,31.13,31.13,18800.0,18.7551,18.7551,18.743,18.743,18800.0
2010-12-02 12:55:00,31.13,31.13,31.1,31.11,20500.0,18.743,18.743,18.725,18.731,20500.0
2010-12-02 13:00:00,31.1,31.11,31.08,31.09,72100.0,18.725,18.731,18.7129,18.719,72100.0
2010-12-02 13:05:00,31.09,31.1,31.08,31.09,39900.0,18.719,18.725,18.7129,18.719,39900.0
2010-12-02 13:10:00,31.1,31.1,31.09,31.1,26200.0,18.725,18.725,18.719,18.725,26200.0
2010-12-02 13:15:00,31.1,31.1,31.09,31.1,50400.0,18.725,18.725,18.719,18.725,50400.0
2010-12-02 13:20:00,31.1,31.1,31.06,31.08,464200.0,18.725,18.725,18.7009,18.7129,464200.0
2010-12-02 13:25:00,31.07,31.08,31.06,31.08,74300.0,18.7069,18.7129,18.7009,18.7129,74300.0
2010-12-02 13:30:00,31.08,31.09,31.07,31.08,53700.0,18.7129,18.719,18.7069,18.7129,53700.0
2010-12-02 13:35:00,31.09,31.09,31.08,31.09,14900.0,18.719,18.719,18.7129,18.719,14900.0
2010-12-02 13:40:00,31.08,31.09,31.08,31.08,15200.0,18.7129,18.719,18.7129,18.7129,15200.0
2010-12-02 13:45:00,31.09,31.09,31.07,31.08,57700.0,18.719,18.719,18.7069,18.7129,57700.0
2010-12-02 13:50:00,31.07,31.09,31.07,31.09,30200.0,18.7069,18.719,18.7069,18.719,30200.0
2010-12-02 13:55:00,31.08,31.09,31.08,31.09,7800.0,18.7129,18.719,18.7129,18.719,7800.0
2010-12-02 14:00:00,31.09,31.09,31.06,31.07,59000.0,18.719,18.719,18.7009,18.7069,59000.0
2010-12-02 14:05:00,31.06,31.09,31.06,31.09,73200.0,18.7009,18.719,18.7009,18.719,73200.0
2010-12-02 14:10:00,31.09,31.09,31.08,31.09,62900.0,18.719,18.719,18.7129,18.719,62900.0
2010-12-02 14:15:00,31.08,31.1,31.08,31.1,139000.0,18.7129,18.725,18.7129,18.725,139000.0
2010-12-02 14:20:00,31.1,31.15,31.09,31.15,681200.0,18.725,18.7551,18.719,18.7551,681200.0
2010-12-02 14:25:00,31.15,31.18,31.15,31.16,100300.0,18.7551,18.7731,18.7551,18.7611,100300.0
2010-12-02 14:30:00,31.16,31.16,31.13,31.15,88000.0,18.7611,18.7611,18.743,18.7551,88000.0
2010-12-02 14:35:00,31.16,31.18,31.15,31.18,133500.0,18.7611,18.7731,18.7551,18.7731,133500.0
2010-12-02 14:40:00,31.18,31.19,31.17,31.19,76800.0,18.7731,18.7792,18.7671,18.7792,76800.0
2010-12-02 14:45:00,31.18,31.19,31.18,31.18,112300.0,18.7731,18.7792,18.7731,18.7731,112300.0
2010-12-02 14:50:00,31.19,31.19,31.18,31.19,29200.0,18.7792,18.7792,18.7731,18.7792,29200.0
2010-12-02 14:55:00,31.19,31.19,31.17,31.18,45600.0,18.7792,18.7792,18.7671,18.7731,45600.0
2010-12-02 15:00:00,31.18,31.18,31.17,31.18,22100.0,18.7731,18.7731,18.7671,18.7731,22100.0
2010-12-02 15:05:00,31.18,31.18,31.14,31.17,113700.0,18.7731,18.7731,18.7491,18.7671,113700.0
2010-12-02 15:10:00,31.17,31.17,31.16,31.17,25100.0,18.7671,18.7671,18.7611,18.7671,25100.0
2010-12-02 15:15:00,31.17,31.17,31.16,31.17,32500.0,18.7671,18.7671,18.7611,18.7671,32500.0
2010-12-02 15:20:00,31.17,31.18,31.16,31.18,70400.0,18.7671,18.7731,18.7611,18.7731,70400.0
2010-12-02 15:25:00,31.18,31.19,31.17,31.18,45500.0,18.7731,18.7792,18.7671,18.7731,45500.0
2010-12-02 15:30:00,31.19,31.2,31.18,31.2,78100.0,18.7792,18.7852,18.7731,18.7852,78100.0
2010-12-02 15:35:00,31.2,31.21,31.19,31.21,48500.0,18.7852,18.7912,18.7792,18.7912,48500.0
2010-12-02 15:40:00,31.21,31.21,31.19,31.2,87800.0,18.7912,18.7912,18.7792,18.7852,87800.0
2010-12-02 15:45:00,31.2,31.2,31.19,31.2,55100.0,18.7852,18.7852,18.7792,18.7852,55100.0
2010-12-02 15:50:00,31.2,31.2,31.19,31.2,70200.0,18.7852,18.7852,18.7792,18.7852,70200.0
2010-12-02 15:55:00,31.19,31.21,31.19,31.19,664900.0,18.7792,18.7912,18.7792,18.7792,664900.0
2010-12-03 09:30:00,31.1,31.23,31.1,31.2,105500.0,18.725,18.8032,18.725,18.7852,105500.0
2010-12-03 09:35:00,31.19,31.23,31.18,31.2,63100.0,18.7792,18.8032,18.7731,18.7852,63100.0
2010-12-03 09:40:00,31.19,31.22,31.18,31.19,88800.0,18.7792,18.7972,18.7731,18.7792,88800.0
2010-12-03 09:45:00,31.18,31.19,31.15,31.16,20600.0,18.7731,18.7792,18.7551,18.7611,20600.0
2010-12-03 09:50:00,31.16,31.16,31.14,31.14,28700.0,18.7611,18.7611,18.7491,18.7491,28700.0
2010-12-03 09:55:00,31.14,31.15,31.12,31.15,18400.0,18.7491,18.7551,18.737,18.7551,18400.0
2010-12-03 10:00:00,31.15,31.18,31.14,31.16,41100.0,18.7551,18.7731,18.7491,18.7611,41100.0
2010-12-03 10:05:00,31.16,31.17,31.15,31.16,36700.0,18.7611,18.7671,18.7551,18.7611,36700.0
2010-12-03 10:10:00,31.16,31.16,31.11,31.12,46200.0,18.7611,18.7611,18.731,18.737,46200.0
2010-12-03 10:15:00,31.12,31.16,31.12,31.16,32000.0,18.737,18.7611,18.737,18.7611,32000.0
2010-12-03 10:20:00,31.16,31.16,31.14,31.14,28000.0,18.7611,18.7611,18.7491,18.7491,28000.0
2010-12-03 10:25:00,31.14,31.15,31.13,31.14,35400.0,18.7491,18.7551,18.743,18.7491,35400.0
2010-12-03 10:30:00,31.15,31.16,31.14,31.15,20500.0,18.7551,18.7611,18.7491,18.7551,20500.0
2010-12-03 10:35:00,31.16,31.16,31.11,31.12,39600.0,18.7611,18.7611,18.731,18.737,39600.0
2010-12-03 10:40:00,31.12,31.12,31.08,31.08,18400.0,18.737,18.737,18.7129,18.7129,18400.0
2010-12-03 10:45:00,31.08,31.13,31.08,31.09,82900.0,18.7129,18.743,18.7129,18.719,82900.0
2010-12-03 10:50:00,31.09,31.09,31.02,31.07,193400.0,18.719,18.719,18.6768,18.7069,193400.0
2010-12-03 10:55:00,31.07,31.1,31.07,31.1,55400.0,18.7069,18.725,18.7069,18.725,55400.0
2010-12-03 11:00:00,31.09,31.1,31.08,31.08,110700.0,18.719,18.725,18.7129,18.7129,110700.0
2010-12-03 11:05:00,31.08,31.09,31.08,31.08,15800.0,18.7129,18.719,18.7129,18.7129,15800.0
2010-12-03 11:10:00,31.08,31.08,31.04,31.05,102200.0,18.7129,18.7129,18.6888,18.6949,102200.0
2010-12-03 11:15:00,31.05,31.06,31.05,31.05,11400.0,18.6949,18.7009,18.6949,18.6949,11400.0
2010-12-03 11:20:00,31.05,31.06,31.05,31.05,28800.0,18.6949,18.7009,18.6949,18.6949,28800.0
2010-12-03 11:25:00,31.05,31.06,31.05,31.05,29900.0,18.6949,18.7009,18.6949,18.6949,29900.0
2010-12-03 11:30:00,31.06,31.08,31.05,31.08,48700.0,18.7009,18.7129,18.6949,18.7129,48700.0
2010-12-03 11:35:00,31.08,31.08,31.02,31.03,203100.0,18.7129,18.7129,18.6768,18.6828,203100.0
2010-12-03 11:40:00,31.04,31.04,31.03,31.03,485600.0,18.6888,18.6888,18.6828,18.6828,485600.0
2010-12-03 11:45:00,31.03,31.06,31.03,31.06,93100.0,18.6828,18.7009,18.6828,18.7009,93100.0
2010-12-03 11:50:00,31.06,31.06,31.04,31.05,71600.0,18.7009,18.7009,18.6888,18.6949,71600.0
2010-12-03 11:55:00,31.04,31.06,31.04,31.06,119600.0,18.6888,18.7009,18.6888,18.7009,119600.0
2010-12-03 12:00:00,31.06,31.11,31.06,31.1,36100.0,18.7009,18.731,18.7009,18.725,36100.0
2010-12-03 12:05:00,31.1,31.14,31.1,31.13,113800.0,18.725,18.7491,18.725,18.743,113800.0
2010-12-03 12:10:00,31.14,31.14,31.13,31.14,20400.0,18.7491,18.7491,18.743,18.7491,20400.0
2010-12-03 12:15:00,31.14,31.14,31.13,31.13,32400.0,18.7491,18.7491,18.743,18.743,32400.0
2010-12-03 12:20:00,31.13,31.14,31.13,31.13,20900.0,18.743,18.7491,18.743,18.743,20900.0
2010-12-03 12:25:00,31.13,31.13,31.12,31.12,18900.0,18.743,18.743,18.737,18.737,18900.0
2010-12-03 12:30:00,31.12,31.13,31.12,31.12,31800.0,18.737,18.743,18.737,18.737,31800.0
2010-12-03 12:35:00,31.12,31.12,31.11,31.12,34400.0,18.737,18.737,18.731,18.737,34400.0
2010-12-03 12:40:00,31.12,31.13,31.11,31.11,55700.0,18.737,18.743,18.731,18.731,55700.0
2010-12-03 12:45:00,31.12,31.12,31.11,31.12,13600.0,18.737,18.737,18.731,18.737,13600.0
2010-12-03 12:50:00,31.12,31.13,31.11,31.13,27200.0,18.737,18.743,18.731,18.743,27200.0
2010-12-03 12:55:00,31.13,31.13,31.12,31.13,44000.0,18.743,18.743,18.737,18.743,44000.0
2010-12-03 13:00:00,31.13,31.16,31.13,31.16,81800.0,18.743,18.7611,18.743,18.7611,81800.0
2010-12-03 13:05:00,31.16,31.16,31.15,31.16,23700.0,18.7611,18.7611,18.7551,18.7611,23700.0
2010-12-03 13:10:00,31.15,31.16,31.15,31.15,36100.0,18.7551,18.7611,18.7551,18.7551,36100.0
2010-12-03 13:15:00,31.15,31.16,31.15,31.15,17700.0,18.7551,18.7611,18.7551,18.7551,17700.0
2010-12-03 13:20:00,31.16,31.16,31.15,31.16,52700.0,18.7611,18.7611,18.7551,18.7611,52700.0
2010-12-03 13:25:00,31.16,31.16,31.15,31.16,12500.0,18.7611,18.7611,18.7551,18.7611,12500.0
2010-12-03 13:30:00,31.16,31.16,31.14,31.14,85800.0,18.7611,18.7611,18.7491,18.7491,85800.0
2010-12-03 13:35:00,31.14,31.15,31.13,31.14,42500.0,18.7491,18.7551,18.743,18.7491,42500.0
2010-12-03 13:40:00,31.14,31.15,31.14,31.15,47800.0,18.7491,18.7551,18.7491,18.7551,47800.0
2010-12-03 13:45:00,31.15,31.16,31.14,31.16,17900.0,18.7551,18.7611,18.7491,18.7611,17900.0
2010-12-03 13:50:00,31.16,31.16,31.15,31.16,17900.0,18.7611,18.7611,18.7551,18.7611,17900.0
2010-12-03 13:55:00,31.16,31.17,31.16,31.17,25300.0,18.7611,18.7671,18.7611,18.7671,25300.0
2010-12-03 14:00:00,31.17,31.19,31.17,31.18,24500.0,18.7671,18.7792,18.7671,18.7731,24500.0
2010-12-03 14:05:00,31.19,31.19,31.14,31.15,58100.0,18.7792,18.7792,18.7491,18.7551,58100.0
2010-12-03 14:10:00,31.15,31.16,31.14,31.16,21600.0,18.7551,18.7611,18.7491,18.7611,21600.0
2010-12-03 14:15:00,31.16,31.16,31.15,31.16,17200.0,18.7611,18.7611,18.7551,18.7611,17200.0
2010-12-03 14:20:00,31.16,31.16,31.15,31.16,24200.0,18.7611,18.7611,18.7551,18.7611,24200.0
2010-12-03 14:25:00,31.16,31.16,31.15,31.16,36000.0,18.7611,18.7611,18.7551,18.7611,36000.0
2010-12-03 14:30:00,31.16,31.17,31.16,31.17,85600.0,18.7611,18.7671,18.7611,18.7671,85600.0
2010-12-03 14:35:00,31.17,31.18,31.16,31.17,33700.0,18.7671,18.7731,18.7611,18.7671,33700.0
2010-12-03 14:40:00,31.17,31.19,31.17,31.19,54200.0,18.7671,18.7792,18.7671,18.7792,54200.0
2010-12-03 14:45:00,31.19,31.21,31.18,31.2,103700.0,18.7792,18.7912,18.7731,18.7852,103700.0
2010-12-03 14:50:00,31.21,31.22,31.2,31.22,51900.0,18.7912,18.7972,18.7852,18.7972,51900.0
2010-12-03 14:55:00,31.22,31.24,31.21,31.24,56700.0,18.7972,18.8093,18.7912,18.8093,56700.0
2010-12-03 15:00:00,31.24,31.25,31.24,31.25,22500.0,18.8093,18.8153,18.8093,18.8153,22500.0
2010-12-03 15:05:00,31.24,31.25,31.23,31.24,82100.0,18.8093,18.8153,18.8032,18.8093,82100.0
2010-12-03 15:10:00,31.24,31.24,31.2,31.22,99800.0,18.8093,18.8093,18.7852,18.7972,99800.0
2010-12-03 15:15:00,31.22,31.22,31.21,31.21,49800.0,18.7972,18.7972,18.7912,18.7912,49800.0
2010-12-03 15:20:00,31.22,31.22,31.21,31.21,35700.0,18.7972,18.7972,18.7912,18.7912,35700.0
2010-12-03 15:25:00,31.21,31.23,31.21,31.23,50200.0,18.7912,18.8032,18.7912,18.8032,50200.0
2010-12-03 15:30:00,31.23,31.24,31.21,31.22,117800.0,18.8032,18.8093,18.7912,18.7972,117800.0
2010-12-03 15:35:00,31.22,31.25,31.21,31.25,51200.0,18.7972,18.8153,18.7912,18.8153,51200.0
2010-12-03 15:40:00,31.25,31.26,31.24,31.25,68000.0,18.8153,18.8213,18.8093,18.8153,68000.0
2010-12-03 15:45:00,31.25,31.3,31.24,31.3,284100.0,18.8153,18.8454,18.8093,18.8454,284100.0
2010-12-03 15:50:00,31.3,31.31,31.29,31.3,207400.0,18.8454,18.8514,18.8394,18.8454,207400.0
2010-12-03 15:55:00,31.3,31.31,31.27,31.27,675200.0,18.8454,18.8514,18.8273,18.8273,675200.0
2010-12-06 09:30:00,31.27,31.27,31.17,31.21,70100.0,18.8273,18.8273,18.7671,18.7912,70100.0
2010-12-06 09:35:00,31.21,31.23,31.17,31.23,84600.0,18.7912,18.8032,18.7671,18.8032,84600.0
2010-12-06 09:40:00,31.23,31.23,31.15,31.17,105200.0,18.8032,18.8032,18.7551,18.7671,105200.0
2010-12-06 09:45:00,31.17,31.21,31.17,31.18,44100.0,18.7671,18.7912,18.7671,18.7731,44100.0
2010-12-06 09:50:00,31.18,31.23,31.18,31.23,25600.0,18.7731,18.8032,18.7731,18.8032,25600.0
2010-12-06 09:55:00,31.22,31.24,31.21,31.24,21300.0,18.7972,18.8093,18.7912,18.8093,21300.0
2010-12-06 10:00:00,31.24,31.24,31.22,31.22,24100.0,18.8093,18.8093,18.7972,18.7972,24100.0
2010-12-06 10:05:00,31.22,31.27,31.22,31.25,31300.0,18.7972,18.8273,18.7972,18.8153,31300.0
2010-12-06 10:10:00,31.25,31.29,31.25,31.25,47700.0,18.8153,18.8394,18.8153,18.8153,47700.0
2010-12-06 10:15:00,31.25,31.27,31.25,31.25,12900.0,18.8153,18.8273,18.8153,18.8153,12900.0
2010-12-06 10:20:00,31.25,31.31,31.25,31.29,51700.0,18.8153,18.8514,18.8153,18.8394,51700.0
2010-12-06 10:25:00,31.29,31.3,31.29,31.29,52500.0,18.8394,18.8454,18.8394,18.8394,52500.0
2010-12-06 10:30:00,31.3,31.3,31.25,31.25,42800.0,18.8454,18.8454,18.8153,18.8153,42800.0
2010-12-06 10:35:00,31.25,31.25,31.24,31.25,19600.0,18.8153,18.8153,18.8093,18.8153,19600.0
2010-12-06 10:40:00,31.26,31.26,31.24,31.25,69800.0,18.8213,18.8213,18.8093,18.8153,69800.0
2010-12-06 10:45:00,31.24,31.28,31.23,31.27,37600.0,18.8093,18.8334,18.8032,18.8273,37600.0
2010-12-06 10:50:00,31.27,31.27,31.2,31.21,20800.0,18.8273,18.8273,18.7852,18.7912,20800.0
2010-12-06 10:55:00,31.21,31.21,31.2,31.21,11300.0,18.7912,18.7912,18.7852,18.7912,11300.0
2010-12-06 11:00:00,31.2,31.24,31.2,31.22,56500.0,18.7852,18.8093,18.7852,18.7972,56500.0
2010-12-06 11:05:00,31.22,31.23,31.21,31.22,41500.0,18.7972,18.8032,18.7912,18.7972,41500.0
2010-12-06 11:10:00,31.22,31.23,31.21,31.21,105700.0,18.7972,18.8032,18.7912,18.7912,105700.0
2010-12-06 11:15:00,31.21,31.21,31.2,31.2,9900.0,18.7912,18.7912,18.7852,18.7852,9900.0
2010-12-06 11:20:00,31.2,31.21,31.19,31.19,46800.0,18.7852,18.7912,18.7792,18.7792,46800.0
2010-12-06 11:25:00,31.2,31.2,31.17,31.19,29400.0,18.7852,18.7852,18.7671,18.7792,29400.0
2010-12-06 11:30:00,31.19,31.21,31.19,31.21,12000.0,18.7792,18.7912,18.7792,18.7912,12000.0
2010-12-06 11:35:00,31.21,31.22,31.2,31.21,24500.0,18.7912,18.7972,18.7852,18.7912,24500.0
2010-12-06 11:40:00,31.21,31.22,31.2,31.22,32800.0,18.7912,18.7972,18.7852,18.7972,32800.0
2010-12-06 11:45:00,31.22,31.23,31.2,31.21,61300.0,18.7972,18.8032,18.7852,18.7912,61300.0
2010-12-06 11:50:00,31.2,31.2,31.18,31.19,16600.0,18.7852,18.7852,18.7731,18.7792,16600.0
2010-12-06 11:55:00,31.18,31.2,31.18,31.2,26400.0,18.7731,18.7852,18.7731,18.7852,26400.0
2010-12-06 12:00:00,31.2,31.21,31.19,31.2,14100.0,18.7852,18.7912,18.7792,18.7852,14100.0
2010-12-06 12:05:00,31.21,31.21,31.17,31.17,41000.0,18.7912,18.7912,18.7671,18.7671,41000.0
2010-12-06 12:10:00,31.17,31.18,31.16,31.17,30000.0,18.7671,18.7731,18.7611,18.7671,30000.0
2010-12-06 12:15:00,31.17,31.18,31.17,31.17,15900.0,18.7671,18.7731,18.7671,18.7671,15900.0
2010-12-06 12:20:00,31.18,31.18,31.16,31.16,26000.0,18.7731,18.7731,18.7611,18.7611,26000.0
2010-12-06 12:25:00,31.17,31.17,31.15,31.16,57000.0,18.7671,18.7671,18.7551,18.7611,57000.0
2010-12-06 12:30:00,31.16,31.19,31.15,31.19,32000.0,18.7611,18.7792,18.7551,18.7792,32000.0
2010-12-06 12:35:00,31.18,31.19,31.17,31.18,18100.0,18.7731,18.7792,18.7671,18.7731,18100.0
2010-12-06 12:40:00,31.19,31.19,31.17,31.17,12400.0,18.7792,18.7792,18.7671,18.7671,12400.0
2010-12-06 12:45:00,31.17,31.17,31.16,31.16,14400.0,18.7671,18.7671,18.7611,18.7611,14400.0
2010-12-06 12:50:00,31.16,31.16,31.15,31.15,14000.0,18.7611,18.7611,18.7551,18.7551,14000.0
2010-12-06 12:55:00,31.16,31.17,31.15,31.17,14800.0,18.7611,18.7671,18.7551,18.7671,14800.0
2010-12-06 13:00:00,31.17,31.19,31.17,31.19,42000.0,18.7671,18.7792,18.7671,18.7792,42000.0
2010-12-06 13:05:00,31.19,31.2,31.19,31.19,22800.0,18.7792,18.7852,18.7792,18.7792,22800.0
2010-12-06 13:10:00,31.2,31.2,31.18,31.18,23500.0,18.7852,18.7852,18.7731,18.7731,23500.0
2010-12-06 13:15:00,31.19,31.19,31.17,31.19,12400.0,18.7792,18.7792,18.7671,18.7792,12400.0
2010-12-06 13:20:00,31.19,31.19,31.18,31.18,9300.0,18.7792,18.7792,18.7731,18.7731,9300.0
2010-12-06 13:25:00,31.19,31.19,31.18,31.19,10000.0,18.7792,18.7792,18.7731,18.7792,10000.0
2010-12-06 13:30:00,31.19,31.2,31.18,31.19,16600.0,18.7792,18.7852,18.7731,18.7792,16600.0
2010-12-06 13:35:00,31.19,31.2,31.18,31.18,8300.0,18.7792,18.7852,18.7731,18.7731,8300.0
2010-12-06 13:40:00,31.19,31.21,31.19,31.2,29400.0,18.7792,18.7912,18.7792,18.7852,29400.0
2010-12-06 13:45:00,31.2,31.21,31.2,31.2,56800.0,18.7852,18.7912,18.7852,18.7852,56800.0
2010-12-06 13:50:00,31.2,31.21,31.19,31.21,19000.0,18.7852,18.7912,18.7792,18.7912,19000.0
2010-12-06 13:55:00,31.2,31.21,31.19,31.21,25600.0,18.7852,18.7912,18.7792,18.7912,25600.0
2010-12-06 14:00:00,31.21,31.21,31.18,31.19,33700.0,18.7912,18.7912,18.7731,18.7792,33700.0
2010-12-06 14:05:00,31.19,31.19,31.18,31.18,7500.0,18.7792,18.7792,18.7731,18.7731,7500.0
2010-12-06 14:10:00,31.19,31.19,31.18,31.19,14200.0,18.7792,18.7792,18.7731,18.7792,14200.0
2010-12-06 14:15:00,31.18,31.19,31.17,31.18,35700.0,18.7731,18.7792,18.7671,18.7731,35700.0
2010-12-06 14:20:00,31.17,31.19,31.17,31.19,17500.0,18.7671,18.7792,18.7671,18.7792,17500.0
2010-12-06 14:25:00,31.19,31.19,31.17,31.17,21400.0,18.7792,18.7792,18.7671,18.7671,21400.0
2010-12-06 14:30:00,31.17,31.2,31.17,31.19,18600.0,18.7671,18.7852,18.7671,18.7792,18600.0
2010-12-06 14:35:00,31.19,31.2,31.19,31.19,10800.0,18.7792,18.7852,18.7792,18.7792,10800.0
2010-12-06 14:40:00,31.19,31.2,31.19,31.19,18600.0,18.7792,18.7852,18.7792,18.7792,18600.0
2010-12-06 14:45:00,31.19,31.2,31.18,31.19,18200.0,18.7792,18.7852,18.7731,18.7792,18200.0
2010-12-06 14:50:00,31.18,31.19,31.18,31.19,2300.0,18.7731,18.7792,18.7731,18.7792,2300.0
2010-12-06 14:55:00,31.19,31.19,31.18,31.19,8500.0,18.7792,18.7792,18.7731,18.7792,8500.0
2010-12-06 15:00:00,31.19,31.21,31.18,31.2,60100.0,18.7792,18.7912,18.7731,18.7852,60100.0
2010-12-06 15:05:00,31.2,31.23,31.2,31.23,143600.0,18.7852,18.8032,18.7852,18.8032,143600.0
2010-12-06 15:10:00,31.23,31.24,31.22,31.23,25800.0,18.8032,18.8093,18.7972,18.8032,25800.0
2010-12-06 15:15:00,31.23,31.23,31.21,31.22,41000.0,18.8032,18.8032,18.7912,18.7972,41000.0
2010-12-06 15:20:00,31.22,31.22,31.21,31.21,13300.0,18.7972,18.7972,18.7912,18.7912,13300.0
2010-12-06 15:25:00,31.21,31.22,31.2,31.2,352000.0,18.7912,18.7972,18.7852,18.7852,352000.0
2010-12-06 15:30:00,31.21,31.21,31.19,31.19,66700.0,18.7912,18.7912,18.7792,18.7792,66700.0
2010-12-06 15:35:00,31.18,31.19,31.18,31.19,60300.0,18.7731,18.7792,18.7731,18.7792,60300.0
2010-12-06 15:40:00,31.19,31.22,31.18,31.22,53000.0,18.7792,18.7972,18.7731,18.7972,53000.0
2010-12-06 15:45:00,31.21,31.22,31.18,31.19,86200.0,18.7912,18.7972,18.7731,18.7792,86200.0
2010-12-06 15:50:00,31.18,31.19,31.16,31.18,741200.0,18.7731,18.7792,18.7611,18.7731,741200.0
2010-12-06 15:55:00,31.17,31.19,31.16,31.17,419200.0,18.7671,18.7792,18.7611,18.7671,419200.0
2010-12-07 09:30:00,31.35,31.42,31.31,31.32,162100.0,18.8755,18.9176,18.8514,18.8574,162100.0
2010-12-07 09:35:00,31.31,31.34,31.3,31.31,84000.0,18.8514,18.8695,18.8454,18.8514,84000.0
2010-12-07 09:40:00,31.31,31.36,31.31,31.35,97800.0,18.8514,18.8815,18.8514,18.8755,97800.0
2010-12-07 09:45:00,31.35,31.35,31.31,31.35,250400.0,18.8755,18.8755,18.8514,18.8755,250400.0
2010-12-07 09:50:00,31.34,31.39,31.33,31.38,95400.0,18.8695,18.8996,18.8635,18.8936,95400.0
2010-12-07 09:55:00,31.38,31.4,31.37,31.39,58500.0,18.8936,18.9056,18.8875,18.8996,58500.0
2010-12-07 10:00:00,31.39,31.4,31.38,31.38,62100.0,18.8996,18.9056,18.8936,18.8936,62100.0
2010-12-07 10:05:00,31.38,31.39,31.37,31.37,24700.0,18.8936,18.8996,18.8875,18.8875,24700.0
2010-12-07 10:10:00,31.37,31.39,31.36,31.38,86100.0,18.8875,18.8996,18.8815,18.8936,86100.0
2010-12-07 10:15:00,31.37,31.37,31.35,31.36,33300.0,18.8875,18.8875,18.8755,18.8815,33300.0
2010-12-07 10:20:00,31.35,31.36,31.34,31.36,45000.0,18.8755,18.8815,18.8695,18.8815,45000.0
2010-12-07 10:25:00,31.36,31.38,31.34,31.35,184800.0,18.8815,18.8936,18.8695,18.8755,184800.0
2010-12-07 10:30:00,31.34,31.37,31.32,31.37,117200.0,18.8695,18.8875,18.8574,18.8875,117200.0
2010-12-07 10:35:00,31.36,31.38,31.34,31.34,36900.0,18.8815,18.8936,18.8695,18.8695,36900.0
2010-12-07 10:40:00,31.35,31.35,31.32,31.33,43600.0,18.8755,18.8755,18.8574,18.8635,43600.0
2010-12-07 10:45:00,31.33,31.34,31.31,31.31,29100.0,18.8635,18.8695,18.8514,18.8514,29100.0
2010-12-07 10:50:00,31.31,31.32,31.3,31.31,51800.0,18.8514,18.8574,18.8454,18.8514,51800.0
2010-12-07 10:55:00,31.3,31.3,31.28,31.28,25200.0,18.8454,18.8454,18.8334,18.8334,25200.0
2010-12-07 11:00:00,31.28,31.29,31.26,31.26,53900.0,18.8334,18.8394,18.8213,18.8213,53900.0
2010-12-07 11:05:00,31.26,31.27,31.24,31.27,75500.0,18.8213,18.8273,18.8093,18.8273,75500.0
2010-12-07 11:10:00,31.27,31.27,31.25,31.26,37100.0,18.8273,18.8273,18.8153,18.8213,37100.0
2010-12-07 11:15:00,31.25,31.26,31.25,31.26,35000.0,18.8153,18.8213,18.8153,18.8213,35000.0
2010-12-07 11:20:00,31.25,31.26,31.24,31.24,27500.0,18.8153,18.8213,18.8093,18.8093,27500.0
2010-12-07 11:25:00,31.24,31.24,31.22,31.24,75300.0,18.8093,18.8093,18.7972,18.8093,75300.0
2010-12-07 11:30:00,31.24,31.25,31.23,31.23,126000.0,18.8093,18.8153,18.8032,18.8032,126000.0
2010-12-07 11:35:00,31.23,31.26,31.23,31.24,130800.0,18.8032,18.8213,18.8032,18.8093,130800.0
2010-12-07 11:40:00,31.24,31.24,31.23,31.23,36300.0,18.8093,18.8093,18.8032,18.8032,36300.0
2010-12-07 11:45:00,31.23,31.23,31.2,31.2,138800.0,18.8032,18.8032,18.7852,18.7852,138800.0
2010-12-07 11:50:00,31.2,31.21,31.19,31.19,30400.0,18.7852,18.7912,18.7792,18.7792,30400.0
2010-12-07 11:55:00,31.19,31.19,31.18,31.18,18800.0,18.7792,18.7792,18.7731,18.7731,18800.0
2010-12-07 12:00:00,31.19,31.19,31.16,31.16,93800.0,18.7792,18.7792,18.7611,18.7611,93800.0
2010-12-07 12:05:00,31.16,31.17,31.13,31.13,31600.0,18.7611,18.7671,18.743,18.743,31600.0
2010-12-07 12:10:00,31.13,31.17,31.13,31.17,82700.0,18.743,18.7671,18.743,18.7671,82700.0
2010-12-07 12:15:00,31.17,31.17,31.14,31.15,43200.0,18.7671,18.7671,18.7491,18.7551,43200.0
2010-12-07 12:20:00,31.14,31.17,31.14,31.17,27000.0,18.7491,18.7671,18.7491,18.7671,27000.0
2010-12-07 12:25:00,31.17,31.2,31.17,31.2,95500.0,18.7671,18.7852,18.7671,18.7852,95500.0
2010-12-07 12:30:00,31.2,31.2,31.17,31.18,78200.0,18.7852,18.7852,18.7671,18.7731,78200.0
2010-12-07 12:35:00,31.18,31.19,31.18,31.18,10400.0,18.7731,18.7792,18.7731,18.7731,10400.0
2010-12-07 12:40:00,31.19,31.19,31.17,31.18,23700.0,18.7792,18.7792,18.7671,18.7731,23700.0
2010-12-07 12:45:00,31.17,31.18,31.17,31.17,17300.0,18.7671,18.7731,18.7671,18.7671,17300.0
2010-12-07 12:50:00,31.17,31.17,31.14,31.15,56000.0,18.7671,18.7671,18.7491,18.7551,56000.0
2010-12-07 12:55:00,31.15,31.17,31.15,31.17,30400.0,18.7551,18.7671,18.7551,18.7671,30400.0
2010-12-07 13:00:00,31.17,31.21,31.16,31.21,43600.0,18.7671,18.7912,18.7611,18.7912,43600.0
2010-12-07 13:05:00,31.21,31.22,31.2,31.21,70900.0,18.7912,18.7972,18.7852,18.7912,70900.0
2010-12-07 13:10:00,31.21,31.21,31.18,31.18,76200.0,18.7912,18.7912,18.7731,18.7731,76200.0
2010-12-07 13:15:00,31.18,31.19,31.17,31.18,64200.0,18.7731,18.7792,18.7671,18.7731,64200.0
2010-12-07 13:20:00,31.18,31.22,31.18,31.22,55500.0,18.7731,18.7972,18.7731,18.7972,55500.0
2010-12-07 13:25:00,31.22,31.24,31.22,31.22,75500.0,18.7972,18.8093,18.7972,18.7972,75500.0
2010-12-07 13:30:00,31.22,31.23,31.2,31.2,39500.0,18.7972,18.8032,18.7852,18.7852,39500.0
2010-12-07 13:35:00,31.2,31.22,31.17,31.18,83500.0,18.7852,18.7972,18.7671,18.7731,83500.0
2010-12-07 13:40:00,31.18,31.19,31.18,31.18,29200.0,18.7731,18.7792,18.7731,18.7731,29200.0
2010-12-07 13:45:00,31.18,31.24,31.17,31.23,80200.0,18.7731,18.8093,18.7671,18.8032,80200.0
2010-12-07 13:50:00,31.24,31.24,31.22,31.23,35000.0,18.8093,18.8093,18.7972,18.8032,35000.0
2010-12-07 13:55:00,31.23,31.23,31.21,31.22,65700.0,18.8032,18.8032,18.7912,18.7972,65700.0
2010-12-07 14:00:00,31.22,31.23,31.21,31.23,60800.0,18.7972,18.8032,18.7912,18.8032,60800.0
2010-12-07 14:05:00,31.23,31.23,31.18,31.19,139400.0,18.8032,18.8032,18.7731,18.7792,139400.0
2010-12-07 14:10:00,31.18,31.18,31.16,31.18,128100.0,18.7731,18.7731,18.7611,18.7731,128100.0
2010-12-07 14:15:00,31.18,31.18,31.16,31.17,65200.0,18.7731,18.7731,18.7611,18.7671,65200.0
2010-12-07 14:20:00,31.18,31.2,31.17,31.19,27900.0,18.7731,18.7852,18.7671,18.7792,27900.0
2010-12-07 14:25:00,31.19,31.22,31.19,31.21,68200.0,18.7792,18.7972,18.7792,18.7912,68200.0
2010-12-07 14:30:00,31.22,31.22,31.21,31.22,35500.0,18.7972,18.7972,18.7912,18.7972,35500.0
2010-12-07 14:35:00,31.22,31.25,31.22,31.24,113400.0,18.7972,18.8153,18.7972,18.8093,113400.0
2010-12-07 14:40:00,31.24,31.24,31.2,31.2,18500.0,18.8093,18.8093,18.7852,18.7852,18500.0
2010-12-07 14:45:00,31.21,31.21,31.19,31.2,41400.0,18.7912,18.7912,18.7792,18.7852,41400.0
2010-12-07 14:50:00,31.19,31.2,31.16,31.16,82100.0,18.7792,18.7852,18.7611,18.7611,82100.0
2010-12-07 14:55:00,31.16,31.16,31.05,31.05,261700.0,18.7611,18.7611,18.6949,18.6949,261700.0
2010-12-07 15:00:00,31.06,31.07,31.04,31.05,226900.0,18.7009,18.7069,18.6888,18.6949,226900.0
2010-12-07 15:05:00,31.05,31.05,31.01,31.03,168900.0,18.6949,18.6949,18.6708,18.6828,168900.0
2010-12-07 15:10:00,31.04,31.04,31.02,31.02,199800.0,18.6888,18.6888,18.6768,18.6768,199800.0
2010-12-07 15:15:00,31.02,31.03,30.98,30.99,197600.0,18.6768,18.6828,18.6527,18.6587,197600.0
2010-12-07 15:20:00,30.99,31.01,30.97,30.97,178800.0,18.6587,18.6708,18.6467,18.6467,178800.0
2010-12-07 15:25:00,30.96,30.98,30.96,30.98,178200.0,18.6407,18.6527,18.6407,18.6527,178200.0
2010-12-07 15:30:00,30.97,30.98,30.95,30.97,371900.0,18.6467,18.6527,18.6347,18.6467,371900.0
2010-12-07 15:35:00,30.97,31.02,30.97,31.02,209000.0,18.6467,18.6768,18.6467,18.6768,209000.0
2010-12-07 15:40:00,31.03,31.04,30.99,30.99,202600.0,18.6828,18.6888,18.6587,18.6587,202600.0
2010-12-07 15:45:00,31.0,31.03,30.98,31.03,334900.0,18.6648,18.6828,18.6527,18.6828,334900.0
2010-12-07 15:50:00,31.03,31.03,31.0,31.03,266600.0,18.6828,18.6828,18.6648,18.6828,266600.0
2010-12-07 15:55:00,31.03,31.03,31.0,31.02,902500.0,18.6828,18.6828,18.6648,18.6768,902500.0
2010-12-08 09:30:00,31.05,31.11,31.03,31.06,52100.0,18.6949,18.731,18.6828,18.7009,52100.0
2010-12-08 09:35:00,31.06,31.08,31.0,31.05,123500.0,18.7009,18.7129,18.6648,18.6949,123500.0
2010-12-08 09:40:00,31.05,31.11,31.03,31.06,102600.0,18.6949,18.731,18.6828,18.7009,102600.0
2010-12-08 09:45:00,31.06,31.07,30.99,31.0,190400.0,18.7009,18.7069,18.6587,18.6648,190400.0
2010-12-08 09:50:00,31.0,31.01,30.94,30.94,280900.0,18.6648,18.6708,18.6286,18.6286,280900.0
2010-12-08 09:55:00,30.95,31.01,30.95,30.97,213100.0,18.6347,18.6708,18.6347,18.6467,213100.0
2010-12-08 10:00:00,30.97,30.98,30.97,30.97,15200.0,18.6467,18.6527,18.6467,18.6467,15200.0
2010-12-08 10:05:00,30.97,30.99,30.97,30.98,352100.0,18.6467,18.6587,18.6467,18.6527,352100.0
2010-12-08 10:10:00,30.98,30.98,30.97,30.97,29800.0,18.6527,18.6527,18.6467,18.6467,29800.0
2010-12-08 10:15:00,30.97,30.97,30.93,30.93,315500.0,18.6467,18.6467,18.6226,18.6226,315500.0
2010-12-08 10:20:00,30.94,30.94,30.9,30.9,271700.0,18.6286,18.6286,18.6046,18.6046,271700.0
2010-12-08 10:25:00,30.91,30.95,30.9,30.95,83700.0,18.6106,18.6347,18.6046,18.6347,83700.0
2010-12-08 10:30:00,30.94,30.94,30.9,30.92,88300.0,18.6286,18.6286,18.6046,18.6166,88300.0
2010-12-08 10:35:00,30.92,30.92,30.88,30.89,88800.0,18.6166,18.6166,18.5925,18.5985,88800.0
2010-12-08 10:40:00,30.9,30.9,30.87,30.89,105400.0,18.6046,18.6046,18.5865,18.5985,105400.0
2010-12-08 10:45:00,30.9,30.92,30.89,30.89,76400.0,18.6046,18.6166,18.5985,18.5985,76400.0
2010-12-08 10:50:00,30.89,30.9,30.87,30.9,91900.0,18.5985,18.6046,18.5865,18.6046,91900.0
2010-12-08 10:55:00,30.9,30.92,30.89,30.89,115200.0,18.6046,18.6166,18.5985,18.5985,115200.0
2010-12-08 11:00:00,30.9,30.92,30.89,30.9,226300.0,18.6046,18.6166,18.5985,18.6046,226300.0
2010-12-08 11:05:00,30.9,30.91,30.88,30.89,26000.0,18.6046,18.6106,18.5925,18.5985,26000.0
2010-12-08 11:10:00,30.89,30.89,30.87,30.87,18600.0,18.5985,18.5985,18.5865,18.5865,18600.0
2010-12-08 11:15:00,30.87,30.88,30.86,30.86,30500.0,18.5865,18.5925,18.5805,18.5805,30500.0
2010-12-08 11:20:00,30.86,30.87,30.85,30.85,39500.0,18.5805,18.5865,18.5745,18.5745,39500.0
2010-12-08 11:25:00,30.86,30.86,30.85,30.86,50100.0,18.5805,18.5805,18.5745,18.5805,50100.0
2010-12-08 11:30:00,30.85,30.87,30.85,30.87,33500.0,18.5745,18.5865,18.5745,18.5865,33500.0
2010-12-08 11:35:00,30.87,30.88,30.86,30.86,44900.0,18.5865,18.5925,18.5805,18.5805,44900.0
2010-12-08 11:40:00,30.87,30.88,30.86,30.88,21700.0,18.5865,18.5925,18.5805,18.5925,21700.0
2010-12-08 11:45:00,30.88,30.92,30.87,30.9,44700.0,18.5925,18.6166,18.5865,18.6046,44700.0
2010-12-08 11:50:00,30.91,30.91,30.9,30.91,72800.0,18.6106,18.6106,18.6046,18.6106,72800.0
2010-12-08 11:55:00,30.92,30.92,30.89,30.9,57100.0,18.6166,18.6166,18.5985,18.6046,57100.0
2010-12-08 12:00:00,30.9,30.91,30.88,30.88,72000.0,18.6046,18.6106,18.5925,18.5925,72000.0
2010-12-08 12:05:00,30.88,30.89,30.83,30.85,513500.0,18.5925,18.5985,18.5624,18.5745,513500.0
2010-12-08 12:10:00,30.85,30.87,30.84,30.87,50500.0,18.5745,18.5865,18.5684,18.5865,50500.0
2010-12-08 12:15:00,30.86,30.86,30.84,30.84,13500.0,18.5805,18.5805,18.5684,18.5684,13500.0
2010-12-08 12:20:00,30.84,30.85,30.84,30.84,14600.0,18.5684,18.5745,18.5684,18.5684,14600.0
2010-12-08 12:25:00,30.84,30.85,30.83,30.84,17200.0,18.5684,18.5745,18.5624,18.5684,17200.0
2010-12-08 12:30:00,30.84,30.84,30.83,30.83,15600.0,18.5684,18.5684,18.5624,18.5624,15600.0
2010-12-08 12:35:00,30.83,30.84,30.83,30.83,23600.0,18.5624,18.5684,18.5624,18.5624,23600.0
2010-12-08 12:40:00,30.83,30.84,30.83,30.83,7400.0,18.5624,18.5684,18.5624,18.5624,7400.0
2010-12-08 12:45:00,30.83,30.84,30.83,30.83,19000.0,18.5624,18.5684,18.5624,18.5624,19000.0
2010-12-08 12:50:00,30.83,30.84,30.82,30.82,73900.0,18.5624,18.5684,18.5564,18.5564,73900.0
2010-12-08 12:55:00,30.82,30.82,30.81,30.81,43700.0,18.5564,18.5564,18.5504,18.5504,43700.0
2010-12-08 13:00:00,30.81,30.85,30.81,30.85,93100.0,18.5504,18.5745,18.5504,18.5745,93100.0
2010-12-08 13:05:00,30.84,30.85,30.83,30.84,36700.0,18.5684,18.5745,18.5624,18.5684,36700.0
2010-12-08 13:10:00,30.84,30.86,30.83,30.84,65100.0,18.5684,18.5805,18.5624,18.5684,65100.0
2010-12-08 13:15:00,30.83,30.85,30.83,30.83,32100.0,18.5624,18.5745,18.5624,18.5624,32100.0
2010-12-08 13:20:00,30.83,30.84,30.82,30.83,8400.0,18.5624,18.5684,18.5564,18.5624,8400.0
2010-12-08 13:25:00,30.83,30.84,30.82,30.83,19200.0,18.5624,18.5684,18.5564,18.5624,19200.0
2010-12-08 13:30:00,30.83,30.84,30.83,30.83,9000.0,18.5624,18.5684,18.5624,18.5624,9000.0
2010-12-08 13:35:00,30.83,30.87,30.83,30.87,54500.0,18.5624,18.5865,18.5624,18.5865,54500.0
2010-12-08 13:40:00,30.87,30.89,30.86,30.88,115300.0,18.5865,18.5985,18.5805,18.5925,115300.0
2010-12-08 13:45:00,30.88,30.88,30.87,30.87,85200.0,18.5925,18.5925,18.5865,18.5865,85200.0
2010-12-08 13:50:00,30.87,30.88,30.86,30.87,57300.0,18.5865,18.5925,18.5805,18.5865,57300.0
2010-12-08 13:55:00,30.86,30.87,30.84,30.84,584200.0,18.5805,18.5865,18.5684,18.5684,584200.0
2010-12-08 14:00:00,30.84,30.84,30.81,30.81,156700.0,18.5684,18.5684,18.5504,18.5504,156700.0
2010-12-08 14:05:00,30.81,30.81,30.8,30.81,55600.0,18.5504,18.5504,18.5443,18.5504,55600.0
2010-12-08 14:10:00,30.82,30.82,30.81,30.81,24000.0,18.5564,18.5564,18.5504,18.5504,24000.0
2010-12-08 14:15:00,30.81,30.84,30.81,30.82,35800.0,18.5504,18.5684,18.5504,18.5564,35800.0
2010-12-08 14:20:00,30.82,30.84,30.82,30.82,121500.0,18.5564,18.5684,18.5564,18.5564,121500.0
2010-12-08 14:25:00,30.83,30.83,30.81,30.82,26500.0,18.5624,18.5624,18.5504,18.5564,26500.0
2010-12-08 14:30:00,30.82,30.84,30.81,30.83,76200.0,18.5564,18.5684,18.5504,18.5624,76200.0
2010-12-08 14:35:00,30.83,30.85,30.82,30.85,75500.0,18.5624,18.5745,18.5564,18.5745,75500.0
2010-12-08 14:40:00,30.85,30.88,30.84,30.88,213000.0,18.5745,18.5925,18.5684,18.5925,213000.0
2010-12-08 14:45:00,30.88,30.88,30.84,30.84,33000.0,18.5925,18.5925,18.5684,18.5684,33000.0
2010-12-08 14:50:00,30.85,30.86,30.84,30.85,133800.0,18.5745,18.5805,18.5684,18.5745,133800.0
2010-12-08 14:55:00,30.84,30.85,30.81,30.82,261700.0,18.5684,18.5745,18.5504,18.5564,261700.0
2010-12-08 15:00:00,30.82,30.83,30.8,30.82,258600.0,18.5564,18.5624,18.5443,18.5564,258600.0
2010-12-08 15:05:00,30.82,30.84,30.81,30.83,116300.0,18.5564,18.5684,18.5504,18.5624,116300.0
2010-12-08 15:10:00,30.82,30.83,30.81,30.82,59900.0,18.5564,18.5624,18.5504,18.5564,59900.0
2010-12-08 15:15:00,30.82,30.82,30.8,30.82,60000.0,18.5564,18.5564,18.5443,18.5564,60000.0
2010-12-08 15:20:00,30.81,30.84,30.8,30.83,143000.0,18.5504,18.5684,18.5443,18.5624,143000.0
2010-12-08 15:25:00,30.83,30.83,30.81,30.81,90700.0,18.5624,18.5624,18.5504,18.5504,90700.0
2010-12-08 15:30:00,30.82,30.85,30.81,30.84,144400.0,18.5564,18.5745,18.5504,18.5684,144400.0
2010-12-08 15:35:00,30.85,30.85,30.84,30.84,46600.0,18.5745,18.5745,18.5684,18.5684,46600.0
2010-12-08 15:40:00,30.84,30.85,30.83,30.85,113700.0,18.5684,18.5745,18.5624,18.5745,113700.0
2010-12-08 15:45:00,30.85,30.89,30.85,30.89,88700.0,18.5745,18.5985,18.5745,18.5985,88700.0
2010-12-08 15:50:00,30.89,30.9,30.88,30.9,176700.0,18.5985,18.6046,18.5925,18.6046,176700.0
2010-12-08 15:55:00,30.9,30.92,30.87,30.88,489800.0,18.6046,18.6166,18.5865,18.5925,489800.0
2010-12-09 09:30:00,31.02,31.02,30.89,30.89,108500.0,18.6768,18.6768,18.5985,18.5985,108500.0
2010-12-09 09:35:00,30.89,30.92,30.84,30.84,78900.0,18.5985,18.6166,18.5684,18.5684,78900.0
2010-12-09 09:40:00,30.84,30.9,30.84,30.88,81500.0,18.5684,18.6046,18.5684,18.5925,81500.0
2010-12-09 09:45:00,30.88,30.9,30.84,30.86,122200.0,18.5925,18.6046,18.5684,18.5805,122200.0
2010-12-09 09:50:00,30.87,30.91,30.86,30.91,70900.0,18.5865,18.6106,18.5805,18.6106,70900.0
2010-12-09 09:55:00,30.91,30.93,30.91,30.92,50100.0,18.6106,18.6226,18.6106,18.6166,50100.0
2010-12-09 10:00:00,30.92,30.93,30.88,30.9,53200.0,18.6166,18.6226,18.5925,18.6046,53200.0
2010-12-09 10:05:00,30.89,30.9,30.88,30.88,27100.0,18.5985,18.6046,18.5925,18.5925,27100.0
2010-12-09 10:10:00,30.88,30.91,30.85,30.9,46100.0,18.5925,18.6106,18.5745,18.6046,46100.0
2010-12-09 10:15:00,30.9,30.92,30.89,30.91,28800.0,18.6046,18.6166,18.5985,18.6106,28800.0
2010-12-09 10:20:00,30.91,30.91,30.88,30.89,123100.0,18.6106,18.6106,18.5925,18.5985,123100.0
2010-12-09 10:25:00,30.89,30.9,30.84,30.87,292400.0,18.5985,18.6046,18.5684,18.5865,292400.0
2010-12-09 10:30:00,30.87,30.91,30.87,30.91,63300.0,18.5865,18.6106,18.5865,18.6106,63300.0
2010-12-09 10:35:00,30.9,30.91,30.88,30.9,36500.0,18.6046,18.6106,18.5925,18.6046,36500.0
2010-12-09 10:40:00,30.9,30.92,30.89,30.91,47400.0,18.6046,18.6166,18.5985,18.6106,47400.0
2010-12-09 10:45:00,30.92,30.93,30.91,30.92,66000.0,18.6166,18.6226,18.6106,18.6166,66000.0
2010-12-09 10:50:00,30.92,30.93,30.89,30.92,81800.0,18.6166,18.6226,18.5985,18.6166,81800.0
2010-12-09 10:55:00,30.91,30.94,30.89,30.93,123300.0,18.6106,18.6286,18.5985,18.6226,123300.0
2010-12-09 11:00:00,30.93,30.95,30.92,30.93,146400.0,18.6226,18.6347,18.6166,18.6226,146400.0
2010-12-09 11:05:00,30.94,30.98,30.92,30.97,125200.0,18.6286,18.6527,18.6166,18.6467,125200.0
2010-12-09 11:10:00,30.98,31.02,30.98,31.01,228400.0,18.6527,18.6768,18.6527,18.6708,228400.0
2010-12-09 11:15:00,31.01,31.02,31.0,31.0,159500.0,18.6708,18.6768,18.6648,18.6648,159500.0
2010-12-09 11:20:00,31.0,31.03,31.0,31.03,127500.0,18.6648,18.6828,18.6648,18.6828,127500.0
2010-12-09 11:25:00,31.02,31.04,31.0,31.03,350800.0,18.6768,18.6888,18.6648,18.6828,350800.0
2010-12-09 11:30:00,31.03,31.04,30.99,31.02,197800.0,18.6828,18.6888,18.6587,18.6768,197800.0
2010-12-09 11:35:00,31.01,31.02,30.99,31.01,278000.0,18.6708,18.6768,18.6587,18.6708,278000.0
2010-12-09 11:40:00,31.01,31.01,30.95,30.96,204300.0,18.6708,18.6708,18.6347,18.6407,204300.0
2010-12-09 11:45:00,30.96,30.96,30.92,30.92,161200.0,18.6407,18.6407,18.6166,18.6166,161200.0
2010-12-09 11:50:00,30.92,30.93,30.91,30.93,23700.0,18.6166,18.6226,18.6106,18.6226,23700.0
2010-12-09 11:55:00,30.93,30.96,30.92,30.95,23000.0,18.6226,18.6407,18.6166,18.6347,23000.0
2010-12-09 12:00:00,30.96,30.97,30.95,30.96,14100.0,18.6407,18.6467,18.6347,18.6407,14100.0
2010-12-09 12:05:00,30.95,30.96,30.95,30.95,2900.0,18.6347,18.6407,18.6347,18.6347,2900.0
2010-12-09 12:10:00,30.95,30.97,30.94,30.94,33000.0,18.6347,18.6467,18.6286,18.6286,33000.0
2010-12-09 12:15:00,30.95,30.95,30.94,30.94,10300.0,18.6347,18.6347,18.6286,18.6286,10300.0
2010-12-09 12:20:00,30.94,30.96,30.94,30.96,15500.0,18.6286,18.6407,18.6286,18.6407,15500.0
2010-12-09 12:25:00,30.95,30.96,30.92,30.93,27300.0,18.6347,18.6407,18.6166,18.6226,27300.0
2010-12-09 12:30:00,30.92,30.93,30.91,30.93,15600.0,18.6166,18.6226,18.6106,18.6226,15600.0
2010-12-09 12:35:00,30.92,30.93,30.91,30.92,11400.0,18.6166,18.6226,18.6106,18.6166,11400.0
2010-12-09 12:40:00,30.92,30.92,30.91,30.92,8900.0,18.6166,18.6166,18.6106,18.6166,8900.0
2010-12-09 12:45:00,30.92,30.93,30.91,30.93,28200.0,18.6166,18.6226,18.6106,18.6226,28200.0
2010-12-09 12:50:00,30.94,30.97,30.93,30.97,14500.0,18.6286,18.6467,18.6226,18.6467,14500.0
2010-12-09 12:55:00,30.96,30.98,30.96,30.98,16100.0,18.6407,18.6527,18.6407,18.6527,16100.0
2010-12-09 13:00:00,30.98,31.0,30.95,30.99,134000.0,18.6527,18.6648,18.6347,18.6587,134000.0
2010-12-09 13:05:00,30.99,31.0,30.96,31.0,41000.0,18.6587,18.6648,18.6407,18.6648,41000.0
2010-12-09 13:10:00,31.0,31.01,30.98,30.99,21900.0,18.6648,18.6708,18.6527,18.6587,21900.0
2010-12-09 13:15:00,31.0,31.01,30.99,30.99,89300.0,18.6648,18.6708,18.6587,18.6587,89300.0
2010-12-09 13:20:00,30.99,31.0,30.97,30.98,75300.0,18.6587,18.6648,18.6467,18.6527,75300.0
2010-12-09 13:25:00,30.98,31.0,30.97,30.99,81700.0,18.6527,18.6648,18.6467,18.6587,81700.0
2010-12-09 13:30:00,30.99,31.01,30.95,30.95,86300.0,18.6587,18.6708,18.6347,18.6347,86300.0
2010-12-09 13:35:00,30.95,30.95,30.94,30.95,8100.0,18.6347,18.6347,18.6286,18.6347,8100.0
2010-12-09 13:40:00,30.95,30.97,30.94,30.97,65500.0,18.6347,18.6467,18.6286,18.6467,65500.0
2010-12-09 13:45:00,30.97,30.98,30.97,30.98,6600.0,18.6467,18.6527,18.6467,18.6527,6600.0
2010-12-09 13:50:00,30.98,30.98,30.97,30.98,5000.0,18.6527,18.6527,18.6467,18.6527,5000.0
2010-12-09 13:55:00,30.97,30.98,30.97,30.98,17300.0,18.6467,18.6527,18.6467,18.6527,17300.0
2010-12-09 14:00:00,30.97,30.98,30.96,30.96,10100.0,18.6467,18.6527,18.6407,18.6407,10100.0
2010-12-09 14:05:00,30.96,30.97,30.91,30.91,58300.0,18.6407,18.6467,18.6106,18.6106,58300.0
2010-12-09 14:10:00,30.92,30.92,30.91,30.91,8300.0,18.6166,18.6166,18.6106,18.6106,8300.0
2010-12-09 14:15:00,30.91,30.93,30.91,30.92,10300.0,18.6106,18.6226,18.6106,18.6166,10300.0
2010-12-09 14:20:00,30.92,30.95,30.92,30.95,91600.0,18.6166,18.6347,18.6166,18.6347,91600.0
2010-12-09 14:25:00,30.95,30.96,30.94,30.95,69200.0,18.6347,18.6407,18.6286,18.6347,69200.0
2010-12-09 14:30:00,30.95,30.96,30.93,30.94,22000.0,18.6347,18.6407,18.6226,18.6286,22000.0
2010-12-09 14:35:00,30.95,30.95,30.94,30.94,6300.0,18.6347,18.6347,18.6286,18.6286,6300.0
2010-12-09 14:40:00,30.94,30.97,30.94,30.97,21100.0,18.6286,18.6467,18.6286,18.6467,21100.0
2010-12-09 14:45:00,30.97,30.98,30.96,30.96,37800.0,18.6467,18.6527,18.6407,18.6407,37800.0
2010-12-09 14:50:00,30.97,30.97,30.96,30.97,5100.0,18.6467,18.6467,18.6407,18.6467,5100.0
2010-12-09 14:55:00,30.97,30.98,30.96,30.97,13800.0,18.6467,18.6527,18.6407,18.6467,13800.0
2010-12-09 15:00:00,30.98,30.99,30.97,30.98,132200.0,18.6527,18.6587,18.6467,18.6527,132200.0
2010-12-09 15:05:00,30.98,30.98,30.97,30.98,9400.0,18.6527,18.6527,18.6467,18.6527,9400.0
2010-12-09 15:10:00,30.98,30.98,30.97,30.98,8200.0,18.6527,18.6527,18.6467,18.6527,8200.0
2010-12-09 15:15:00,30.98,30.98,30.97,30.97,21400.0,18.6527,18.6527,18.6467,18.6467,21400.0
2010-12-09 15:20:00,30.97,30.98,30.97,30.97,5800.0,18.6467,18.6527,18.6467,18.6467,5800.0
2010-12-09 15:25:00,30.98,30.98,30.96,30.96,82700.0,18.6527,18.6527,18.6407,18.6407,82700.0
2010-12-09 15:30:00,30.97,30.97,30.96,30.96,23300.0,18.6467,18.6467,18.6407,18.6407,23300.0
2010-12-09 15:35:00,30.97,30.97,30.95,30.96,133900.0,18.6467,18.6467,18.6347,18.6407,133900.0
2010-12-09 15:40:00,30.96,31.02,30.95,31.0,200700.0,18.6407,18.6768,18.6347,18.6648,200700.0
2010-12-09 15:45:00,31.0,31.01,30.99,30.99,56700.0,18.6648,18.6708,18.6587,18.6587,56700.0
2010-12-09 15:50:00,31.0,31.0,30.98,30.99,240200.0,18.6648,18.6648,18.6527,18.6587,240200.0
2010-12-09 15:55:00,30.99,31.0,30.98,31.0,486500.0,18.6587,18.6648,18.6527,18.6648,486500.0
2010-12-10 09:30:00,31.06,31.1,31.04,31.1,60300.0,18.7009,18.725,18.6888,18.725,60300.0
2010-12-10 09:35:00,31.11,31.15,31.08,31.12,85400.0,18.731,18.7551,18.7129,18.737,85400.0
2010-12-10 09:40:00,31.13,31.17,31.11,31.13,85500.0,18.743,18.7671,18.731,18.743,85500.0
2010-12-10 09:45:00,31.13,31.16,31.11,31.12,38400.0,18.743,18.7611,18.731,18.737,38400.0
2010-12-10 09:50:00,31.12,31.15,31.08,31.15,56500.0,18.737,18.7551,18.7129,18.7551,56500.0
2010-12-10 09:55:00,31.15,31.17,31.12,31.13,28700.0,18.7551,18.7671,18.737,18.743,28700.0
2010-12-10 10:00:00,31.12,31.13,31.1,31.1,36100.0,18.737,18.743,18.725,18.725,36100.0
2010-12-10 10:05:00,31.1,31.15,31.09,31.13,123200.0,18.725,18.7551,18.719,18.743,123200.0
2010-12-10 10:10:00,31.12,31.14,31.09,31.13,46600.0,18.737,18.7491,18.719,18.743,46600.0
2010-12-10 10:15:00,31.13,31.13,31.1,31.1,45700.0,18.743,18.743,18.725,18.725,45700.0
2010-12-10 10:20:00,31.1,31.12,31.07,31.08,33100.0,18.725,18.737,18.7069,18.7129,33100.0
2010-12-10 10:25:00,31.08,31.11,31.07,31.09,20800.0,18.7129,18.731,18.7069,18.719,20800.0
2010-12-10 10:30:00,31.1,31.11,31.09,31.11,10700.0,18.725,18.731,18.719,18.731,10700.0
2010-12-10 10:35:00,31.11,31.11,31.08,31.08,31300.0,18.731,18.731,18.7129,18.7129,31300.0
2010-12-10 10:40:00,31.08,31.09,31.07,31.08,16200.0,18.7129,18.719,18.7069,18.7129,16200.0
2010-12-10 10:45:00,31.09,31.1,31.08,31.08,47200.0,18.719,18.725,18.7129,18.7129,47200.0
2010-12-10 10:50:00,31.09,31.1,31.08,31.1,21100.0,18.719,18.725,18.7129,18.725,21100.0
2010-12-10 10:55:00,31.1,31.1,31.08,31.09,12300.0,18.725,18.725,18.7129,18.719,12300.0
2010-12-10 11:00:00,31.08,31.09,31.07,31.07,25400.0,18.7129,18.719,18.7069,18.7069,25400.0
2010-12-10 11:05:00,31.08,31.1,31.07,31.1,43300.0,18.7129,18.725,18.7069,18.725,43300.0
2010-12-10 11:10:00,31.1,31.1,31.09,31.09,11900.0,18.725,18.725,18.719,18.719,11900.0
2010-12-10 11:15:00,31.1,31.12,31.09,31.12,136500.0,18.725,18.737,18.719,18.737,136500.0
2010-12-10 11:20:00,31.11,31.12,31.09,31.09,40200.0,18.731,18.737,18.719,18.719,40200.0
2010-12-10 11:25:00,31.08,31.09,31.08,31.08,16400.0,18.7129,18.719,18.7129,18.7129,16400.0
2010-12-10 11:30:00,31.09,31.1,31.08,31.1,25600.0,18.719,18.725,18.7129,18.725,25600.0
2010-12-10 11:35:00,31.1,31.1,31.08,31.09,19600.0,18.725,18.725,18.7129,18.719,19600.0
2010-12-10 11:40:00,31.09,31.09,31.07,31.07,17400.0,18.719,18.719,18.7069,18.7069,17400.0
2010-12-10 11:45:00,31.07,31.09,31.07,31.09,50300.0,18.7069,18.719,18.7069,18.719,50300.0
2010-12-10 11:50:00,31.09,31.11,31.09,31.11,28900.0,18.719,18.731,18.719,18.731,28900.0
2010-12-10 11:55:00,31.11,31.13,31.1,31.13,172200.0,18.731,18.743,18.725,18.743,172200.0
2010-12-10 12:00:00,31.12,31.12,31.1,31.11,76500.0,18.737,18.737,18.725,18.731,76500.0
2010-12-10 12:05:00,31.1,31.1,31.08,31.08,49100.0,18.725,18.725,18.7129,18.7129,49100.0
2010-12-10 12:10:00,31.08,31.09,31.08,31.09,12400.0,18.7129,18.719,18.7129,18.719,12400.0
2010-12-10 12:15:00,31.08,31.09,31.07,31.08,19400.0,18.7129,18.719,18.7069,18.7129,19400.0
2010-12-10 12:20:00,31.08,31.08,31.06,31.06,12500.0,18.7129,18.7129,18.7009,18.7009,12500.0
2010-12-10 12:25:00,31.06,31.08,31.06,31.08,26800.0,18.7009,18.7129,18.7009,18.7129,26800.0
2010-12-10 12:30:00,31.08,31.08,31.07,31.07,22900.0,18.7129,18.7129,18.7069,18.7069,22900.0
2010-12-10 12:35:00,31.08,31.09,31.07,31.09,76000.0,18.7129,18.719,18.7069,18.719,76000.0
2010-12-10 12:40:00,31.08,31.09,31.08,31.08,23600.0,18.7129,18.719,18.7129,18.7129,23600.0
2010-12-10 12:45:00,31.08,31.09,31.07,31.09,79600.0,18.7129,18.719,18.7069,18.719,79600.0
2010-12-10 12:50:00,31.09,31.09,31.08,31.09,9100.0,18.719,18.719,18.7129,18.719,9100.0
2010-12-10 12:55:00,31.08,31.09,31.07,31.07,25600.0,18.7129,18.719,18.7069,18.7069,25600.0
2010-12-10 13:00:00,31.07,31.08,31.07,31.07,24200.0,18.7069,18.7129,18.7069,18.7069,24200.0
2010-12-10 13:05:00,31.07,31.08,31.06,31.08,41900.0,18.7069,18.7129,18.7009,18.7129,41900.0
2010-12-10 13:10:00,31.08,31.08,31.07,31.07,9500.0,18.7129,18.7129,18.7069,18.7069,9500.0
2010-12-10 13:15:00,31.07,31.1,31.07,31.1,27500.0,18.7069,18.725,18.7069,18.725,27500.0
2010-12-10 13:20:00,31.1,31.1,31.09,31.09,4500.0,18.725,18.725,18.719,18.719,4500.0
2010-12-10 13:25:00,31.09,31.1,31.09,31.1,13200.0,18.719,18.725,18.719,18.725,13200.0
2010-12-10 13:30:00,31.09,31.11,31.09,31.11,24700.0,18.719,18.731,18.719,18.731,24700.0
2010-12-10 13:35:00,31.1,31.11,31.09,31.11,38700.0,18.725,18.731,18.719,18.731,38700.0
2010-12-10 13:40:00,31.1,31.11,31.1,31.1,11000.0,18.725,18.731,18.725,18.725,11000.0
2010-12-10 13:45:00,31.1,31.14,31.1,31.14,41100.0,18.725,18.7491,18.725,18.7491,41100.0
2010-12-10 13:50:00,31.14,31.14,31.13,31.14,10900.0,18.7491,18.7491,18.743,18.7491,10900.0
2010-12-10 13:55:00,31.13,31.14,31.13,31.14,21400.0,18.743,18.7491,18.743,18.7491,21400.0
2010-12-10 14:00:00,31.13,31.14,31.1,31.1,23800.0,18.743,18.7491,18.725,18.725,23800.0
2010-12-10 14:05:00,31.1,31.12,31.1,31.11,15800.0,18.725,18.737,18.725,18.731,15800.0
2010-12-10 14:10:00,31.12,31.13,31.1,31.1,17200.0,18.737,18.743,18.725,18.725,17200.0
2010-12-10 14:15:00,31.1,31.12,31.1,31.12,19000.0,18.725,18.737,18.725,18.737,19000.0
2010-12-10 14:20:00,31.12,31.12,31.11,31.11,11300.0,18.737,18.737,18.731,18.731,11300.0
2010-12-10 14:25:00,31.12,31.12,31.11,31.11,66700.0,18.737,18.737,18.731,18.731,66700.0
2010-12-10 14:30:00,31.11,31.12,31.1,31.1,21300.0,18.731,18.737,18.725,18.725,21300.0
2010-12-10 14:35:00,31.1,31.11,31.1,31.1,8300.0,18.725,18.731,18.725,18.725,8300.0
2010-12-10 14:40:00,31.1,31.11,31.1,31.1,21800.0,18.725,18.731,18.725,18.725,21800.0
2010-12-10 14:45:00,31.1,31.11,31.08,31.09,29100.0,18.725,18.731,18.7129,18.719,29100.0
2010-12-10 14:50:00,31.1,31.1,31.09,31.09,21900.0,18.725,18.725,18.719,18.719,21900.0
2010-12-10 14:55:00,31.09,31.1,31.08,31.09,32300.0,18.719,18.725,18.7129,18.719,32300.0
2010-12-10 15:00:00,31.09,31.11,31.09,31.09,51000.0,18.719,18.731,18.719,18.719,51000.0
2010-12-10 15:05:00,31.09,31.1,31.09,31.09,41000.0,18.719,18.725,18.719,18.719,41000.0
2010-12-10 15:10:00,31.09,31.1,31.08,31.08,96600.0,18.719,18.725,18.7129,18.7129,96600.0
2010-12-10 15:15:00,31.08,31.09,31.07,31.07,67000.0,18.7129,18.719,18.7069,18.7069,67000.0
2010-12-10 15:20:00,31.07,31.09,31.07,31.08,50900.0,18.7069,18.719,18.7069,18.7129,50900.0
2010-12-10 15:25:00,31.08,31.09,31.07,31.07,41700.0,18.7129,18.719,18.7069,18.7069,41700.0
2010-12-10 15:30:00,31.08,31.1,31.07,31.09,105800.0,18.7129,18.725,18.7069,18.719,105800.0
2010-12-10 15:35:00,31.1,31.1,31.08,31.09,64000.0,18.725,18.725,18.7129,18.719,64000.0
2010-12-10 15:40:00,31.09,31.12,31.09,31.11,237000.0,18.719,18.737,18.719,18.731,237000.0
2010-12-10 15:45:00,31.11,31.12,31.1,31.11,298200.0,18.731,18.737,18.725,18.731,298200.0
2010-12-10 15:50:00,31.11,31.12,31.1,31.12,155500.0,18.731,18.737,18.725,18.737,155500.0
2010-12-10 15:55:00,31.12,31.12,31.1,31.12,763700.0,18.737,18.737,18.725,18.737,763700.0
2010-12-13 09:30:00,31.17,31.31,31.17,31.27,108400.0,18.7671,18.8514,18.7671,18.8273,108400.0
2010-12-13 09:35:00,31.27,31.33,31.26,31.31,103900.0,18.8273,18.8635,18.8213,18.8514,103900.0
2010-12-13 09:40:00,31.31,31.32,31.26,31.28,107000.0,18.8514,18.8574,18.8213,18.8334,107000.0
2010-12-13 09:45:00,31.27,31.29,31.27,31.29,63600.0,18.8273,18.8394,18.8273,18.8394,63600.0
2010-12-13 09:50:00,31.3,31.3,31.26,31.26,66700.0,18.8454,18.8454,18.8213,18.8213,66700.0
2010-12-13 09:55:00,31.26,31.26,31.19,31.19,72600.0,18.8213,18.8213,18.7792,18.7792,72600.0
2010-12-13 10:00:00,31.2,31.27,31.2,31.25,193400.0,18.7852,18.8273,18.7852,18.8153,193400.0
2010-12-13 10:05:00,31.24,31.24,31.2,31.2,45400.0,18.8093,18.8093,18.7852,18.7852,45400.0
2010-12-13 10:10:00,31.21,31.24,31.2,31.21,54000.0,18.7912,18.8093,18.7852,18.7912,54000.0
2010-12-13 10:15:00,31.21,31.25,31.21,31.24,37200.0,18.7912,18.8153,18.7912,18.8093,37200.0
2010-12-13 10:20:00,31.24,31.26,31.24,31.24,40400.0,18.8093,18.8213,18.8093,18.8093,40400.0
2010-12-13 10:25:00,31.25,31.26,31.21,31.22,48800.0,18.8153,18.8213,18.7912,18.7972,48800.0
2010-12-13 10:30:00,31.21,31.23,31.2,31.21,67500.0,18.7912,18.8032,18.7852,18.7912,67500.0
2010-12-13 10:35:00,31.21,31.22,31.2,31.2,17700.0,18.7912,18.7972,18.7852,18.7852,17700.0
2010-12-13 10:40:00,31.2,31.2,31.15,31.19,146300.0,18.7852,18.7852,18.7551,18.7792,146300.0
2010-12-13 10:45:00,31.19,31.26,31.18,31.25,123200.0,18.7792,18.8213,18.7731,18.8153,123200.0
2010-12-13 10:50:00,31.24,31.25,31.23,31.25,53100.0,18.8093,18.8153,18.8032,18.8153,53100.0
2010-12-13 10:55:00,31.25,31.26,31.24,31.26,140300.0,18.8153,18.8213,18.8093,18.8213,140300.0
2010-12-13 11:00:00,31.27,31.27,31.23,31.25,52000.0,18.8273,18.8273,18.8032,18.8153,52000.0
2010-12-13 11:05:00,31.24,31.25,31.23,31.24,35800.0,18.8093,18.8153,18.8032,18.8093,35800.0
2010-12-13 11:10:00,31.24,31.24,31.22,31.22,26500.0,18.8093,18.8093,18.7972,18.7972,26500.0
2010-12-13 11:15:00,31.22,31.23,31.22,31.23,11000.0,18.7972,18.8032,18.7972,18.8032,11000.0
2010-12-13 11:20:00,31.23,31.23,31.19,31.2,49100.0,18.8032,18.8032,18.7792,18.7852,49100.0
2010-12-13 11:25:00,31.2,31.2,31.16,31.17,56800.0,18.7852,18.7852,18.7611,18.7671,56800.0
2010-12-13 11:30:00,31.18,31.2,31.17,31.17,41100.0,18.7731,18.7852,18.7671,18.7671,41100.0
2010-12-13 11:35:00,31.18,31.22,31.17,31.21,40500.0,18.7731,18.7972,18.7671,18.7912,40500.0
2010-12-13 11:40:00,31.21,31.22,31.2,31.21,20000.0,18.7912,18.7972,18.7852,18.7912,20000.0
2010-12-13 11:45:00,31.21,31.22,31.2,31.22,15800.0,18.7912,18.7972,18.7852,18.7972,15800.0
2010-12-13 11:50:00,31.22,31.23,31.22,31.23,12400.0,18.7972,18.8032,18.7972,18.8032,12400.0
2010-12-13 11:55:00,31.23,31.23,31.22,31.22,16900.0,18.8032,18.8032,18.7972,18.7972,16900.0
2010-12-13 12:00:00,31.22,31.24,31.22,31.23,20500.0,18.7972,18.8093,18.7972,18.8032,20500.0
2010-12-13 12:05:00,31.23,31.24,31.21,31.21,27000.0,18.8032,18.8093,18.7912,18.7912,27000.0
2010-12-13 12:10:00,31.21,31.23,31.21,31.23,18000.0,18.7912,18.8032,18.7912,18.8032,18000.0
2010-12-13 12:15:00,31.22,31.24,31.22,31.24,23900.0,18.7972,18.8093,18.7972,18.8093,23900.0
2010-12-13 12:20:00,31.24,31.24,31.23,31.23,6000.0,18.8093,18.8093,18.8032,18.8032,6000.0
2010-12-13 12:25:00,31.24,31.24,31.23,31.23,8100.0,18.8093,18.8093,18.8032,18.8032,8100.0
2010-12-13 12:30:00,31.23,31.24,31.22,31.23,21600.0,18.8032,18.8093,18.7972,18.8032,21600.0
2010-12-13 12:35:00,31.23,31.24,31.23,31.24,7600.0,18.8032,18.8093,18.8032,18.8093,7600.0
2010-12-13 12:40:00,31.24,31.24,31.23,31.23,5400.0,18.8093,18.8093,18.8032,18.8032,5400.0
2010-12-13 12:45:00,31.24,31.24,31.23,31.24,10300.0,18.8093,18.8093,18.8032,18.8093,10300.0
2010-12-13 12:50:00,31.23,31.24,31.23,31.23,11900.0,18.8032,18.8093,18.8032,18.8032,11900.0
2010-12-13 12:55:00,31.23,31.24,31.23,31.23,110500.0,18.8032,18.8093,18.8032,18.8032,110500.0
2010-12-13 13:00:00,31.23,31.24,31.23,31.23,19200.0,18.8032,18.8093,18.8032,18.8032,19200.0
2010-12-13 13:05:00,31.23,31.24,31.23,31.23,10700.0,18.8032,18.8093,18.8032,18.8032,10700.0
2010-12-13 13:10:00,31.23,31.25,31.23,31.24,69000.0,18.8032,18.8153,18.8032,18.8093,69000.0
2010-12-13 13:15:00,31.25,31.26,31.24,31.26,39400.0,18.8153,18.8213,18.8093,18.8213,39400.0
2010-12-13 13:20:00,31.26,31.27,31.25,31.26,14900.0,18.8213,18.8273,18.8153,18.8213,14900.0
2010-12-13 13:25:00,31.27,31.27,31.26,31.26,26200.0,18.8273,18.8273,18.8213,18.8213,26200.0
2010-12-13 13:30:00,31.27,31.27,31.26,31.26,43500.0,18.8273,18.8273,18.8213,18.8213,43500.0
2010-12-13 13:35:00,31.27,31.27,31.26,31.27,26400.0,18.8273,18.8273,18.8213,18.8273,26400.0
2010-12-13 13:40:00,31.28,31.28,31.27,31.27,5500.0,18.8334,18.8334,18.8273,18.8273,5500.0
2010-12-13 13:45:00,31.27,31.28,31.27,31.27,10800.0,18.8273,18.8334,18.8273,18.8273,10800.0
2010-12-13 13:50:00,31.27,31.28,31.27,31.28,29400.0,18.8273,18.8334,18.8273,18.8334,29400.0
2010-12-13 13:55:00,31.27,31.31,31.27,31.3,35400.0,18.8273,18.8514,18.8273,18.8454,35400.0
2010-12-13 14:00:00,31.3,31.32,31.3,31.31,31300.0,18.8454,18.8574,18.8454,18.8514,31300.0
2010-12-13 14:05:00,31.31,31.34,31.31,31.31,319500.0,18.8514,18.8695,18.8514,18.8514,319500.0
2010-12-13 14:10:00,31.31,31.32,31.28,31.28,92100.0,18.8514,18.8574,18.8334,18.8334,92100.0
2010-12-13 14:15:00,31.28,31.3,31.28,31.29,46100.0,18.8334,18.8454,18.8334,18.8394,46100.0
2010-12-13 14:20:00,31.29,31.3,31.29,31.29,29100.0,18.8394,18.8454,18.8394,18.8394,29100.0
2010-12-13 14:25:00,31.3,31.3,31.29,31.29,22600.0,18.8454,18.8454,18.8394,18.8394,22600.0
2010-12-13 14:30:00,31.29,31.3,31.29,31.3,34500.0,18.8394,18.8454,18.8394,18.8454,34500.0
2010-12-13 14:35:00,31.3,31.31,31.3,31.31,24700.0,18.8454,18.8514,18.8454,18.8514,24700.0
2010-12-13 14:40:00,31.31,31.31,31.3,31.3,10800.0,18.8514,18.8514,18.8454,18.8454,10800.0
2010-12-13 14:45:00,31.3,31.31,31.3,31.31,11600.0,18.8454,18.8514,18.8454,18.8514,11600.0
2010-12-13 14:50:00,31.3,31.31,31.29,31.29,24500.0,18.8454,18.8514,18.8394,18.8394,24500.0
2010-12-13 14:55:00,31.29,31.3,31.29,31.29,10500.0,18.8394,18.8454,18.8394,18.8394,10500.0
2010-12-13 15:00:00,31.29,31.3,31.29,31.3,28200.0,18.8394,18.8454,18.8394,18.8454,28200.0
2010-12-13 15:05:00,31.31,31.31,31.3,31.3,50400.0,18.8514,18.8514,18.8454,18.8454,50400.0
2010-12-13 15:10:00,31.31,31.31,31.29,31.29,29200.0,18.8514,18.8514,18.8394,18.8394,29200.0
2010-12-13 15:15:00,31.3,31.31,31.29,31.31,38600.0,18.8454,18.8514,18.8394,18.8514,38600.0
2010-12-13 15:20:00,31.31,31.31,31.3,31.3,36800.0,18.8514,18.8514,18.8454,18.8454,36800.0
2010-12-13 15:25:00,31.3,31.32,31.3,31.32,53800.0,18.8454,18.8574,18.8454,18.8574,53800.0
2010-12-13 15:30:00,31.32,31.32,31.29,31.29,52500.0,18.8574,18.8574,18.8394,18.8394,52500.0
2010-12-13 15:35:00,31.29,31.33,31.29,31.33,122500.0,18.8394,18.8635,18.8394,18.8635,122500.0
2010-12-13 15:40:00,31.33,31.33,31.31,31.32,114700.0,18.8635,18.8635,18.8514,18.8574,114700.0
2010-12-13 15:45:00,31.32,31.32,31.28,31.3,150500.0,18.8574,18.8574,18.8334,18.8454,150500.0
2010-12-13 15:50:00,31.31,31.32,31.3,31.31,97200.0,18.8514,18.8574,18.8454,18.8514,97200.0
2010-12-13 15:55:00,31.32,31.32,31.26,31.28,703500.0,18.8574,18.8574,18.8213,18.8334,703500.0
2010-12-14 09:30:00,31.36,31.38,31.29,31.37,89900.0,18.8815,18.8936,18.8394,18.8875,89900.0
2010-12-14 09:35:00,31.37,31.43,31.37,31.43,162000.0,18.8875,18.9237,18.8875,18.9237,162000.0
2010-12-14 09:40:00,31.43,31.44,31.38,31.4,165400.0,18.9237,18.9297,18.8936,18.9056,165400.0
2010-12-14 09:45:00,31.41,31.43,31.38,31.38,34100.0,18.9116,18.9237,18.8936,18.8936,34100.0
2010-12-14 09:50:00,31.39,31.4,31.38,31.4,198800.0,18.8996,18.9056,18.8936,18.9056,198800.0
2010-12-14 09:55:00,31.39,31.41,31.39,31.4,13200.0,18.8996,18.9116,18.8996,18.9056,13200.0
2010-12-14 10:00:00,31.4,31.41,31.39,31.41,7600.0,18.9056,18.9116,18.8996,18.9116,7600.0
2010-12-14 10:05:00,31.4,31.41,31.38,31.4,20600.0,18.9056,18.9116,18.8936,18.9056,20600.0
2010-12-14 10:10:00,31.39,31.4,31.39,31.4,115900.0,18.8996,18.9056,18.8996,18.9056,115900.0
2010-12-14 10:15:00,31.41,31.42,31.41,31.42,12100.0,18.9116,18.9176,18.9116,18.9176,12100.0
2010-12-14 10:20:00,31.42,31.43,31.4,31.4,49700.0,18.9176,18.9237,18.9056,18.9056,49700.0
2010-12-14 10:25:00,31.4,31.42,31.39,31.39,24300.0,18.9056,18.9176,18.8996,18.8996,24300.0
2010-12-14 10:30:00,31.39,31.4,31.38,31.4,10800.0,18.8996,18.9056,18.8936,18.9056,10800.0
2010-12-14 10:35:00,31.4,31.4,31.39,31.39,9400.0,18.9056,18.9056,18.8996,18.8996,9400.0
2010-12-14 10:40:00,31.39,31.4,31.38,31.39,29300.0,18.8996,18.9056,18.8936,18.8996,29300.0
2010-12-14 10:45:00,31.38,31.4,31.38,31.39,8300.0,18.8936,18.9056,18.8936,18.8996,8300.0
2010-12-14 10:50:00,31.39,31.42,31.39,31.41,42300.0,18.8996,18.9176,18.8996,18.9116,42300.0
2010-12-14 10:55:00,31.41,31.41,31.35,31.35,26200.0,18.9116,18.9116,18.8755,18.8755,26200.0
2010-12-14 11:00:00,31.35,31.4,31.35,31.39,68200.0,18.8755,18.9056,18.8755,18.8996,68200.0
2010-12-14 11:05:00,31.39,31.39,31.37,31.38,52200.0,18.8996,18.8996,18.8875,18.8936,52200.0
2010-12-14 11:10:00,31.38,31.4,31.37,31.39,32500.0,18.8936,18.9056,18.8875,18.8996,32500.0
2010-12-14 11:15:00,31.38,31.4,31.38,31.38,7800.0,18.8936,18.9056,18.8936,18.8936,7800.0
2010-12-14 11:20:00,31.38,31.4,31.38,31.39,8000.0,18.8936,18.9056,18.8936,18.8996,8000.0
2010-12-14 11:25:00,31.4,31.4,31.39,31.39,16700.0,18.9056,18.9056,18.8996,18.8996,16700.0
2010-12-14 11:30:00,31.4,31.41,31.39,31.41,35500.0,18.9056,18.9116,18.8996,18.9116,35500.0
2010-12-14 11:35:00,31.4,31.43,31.4,31.43,30700.0,18.9056,18.9237,18.9056,18.9237,30700.0
2010-12-14 11:40:00,31.42,31.43,31.42,31.42,2900.0,18.9176,18.9237,18.9176,18.9176,2900.0
2010-12-14 11:45:00,31.42,31.43,31.42,31.42,37900.0,18.9176,18.9237,18.9176,18.9176,37900.0
2010-12-14 11:50:00,31.42,31.44,31.42,31.42,17400.0,18.9176,18.9297,18.9176,18.9176,17400.0
2010-12-14 11:55:00,31.43,31.44,31.42,31.43,10900.0,18.9237,18.9297,18.9176,18.9237,10900.0
2010-12-14 12:00:00,31.42,31.46,31.42,31.45,37600.0,18.9176,18.9417,18.9176,18.9357,37600.0
2010-12-14 12:05:00,31.45,31.46,31.44,31.45,40100.0,18.9357,18.9417,18.9297,18.9357,40100.0
2010-12-14 12:10:00,31.46,31.47,31.45,31.45,24000.0,18.9417,18.9477,18.9357,18.9357,24000.0
2010-12-14 12:15:00,31.45,31.47,31.45,31.46,41800.0,18.9357,18.9477,18.9357,18.9417,41800.0
2010-12-14 12:20:00,31.46,31.46,31.44,31.44,5400.0,18.9417,18.9417,18.9297,18.9297,5400.0
2010-12-14 12:25:00,31.45,31.45,31.44,31.44,14700.0,18.9357,18.9357,18.9297,18.9297,14700.0
2010-12-14 12:30:00,31.45,31.45,31.44,31.44,3400.0,18.9357,18.9357,18.9297,18.9297,3400.0
2010-12-14 12:35:00,31.44,31.45,31.43,31.44,18900.0,18.9297,18.9357,18.9237,18.9297,18900.0
2010-12-14 12:40:00,31.45,31.45,31.44,31.44,2900.0,18.9357,18.9357,18.9297,18.9297,2900.0
2010-12-14 12:45:00,31.44,31.45,31.44,31.45,29500.0,18.9297,18.9357,18.9297,18.9357,29500.0
2010-12-14 12:50:00,31.45,31.46,31.44,31.46,26400.0,18.9357,18.9417,18.9297,18.9417,26400.0
2010-12-14 12:55:00,31.46,31.46,31.44,31.45,126400.0,18.9417,18.9417,18.9297,18.9357,126400.0
2010-12-14 13:00:00,31.45,31.45,31.44,31.45,22400.0,18.9357,18.9357,18.9297,18.9357,22400.0
2010-12-14 13:05:00,31.45,31.46,31.43,31.43,10300.0,18.9357,18.9417,18.9237,18.9237,10300.0
2010-12-14 13:10:00,31.44,31.44,31.42,31.42,57500.0,18.9297,18.9297,18.9176,18.9176,57500.0
2010-12-14 13:15:00,31.43,31.43,31.36,31.36,476300.0,18.9237,18.9237,18.8815,18.8815,476300.0
2010-12-14 13:20:00,31.37,31.39,31.36,31.39,34400.0,18.8875,18.8996,18.8815,18.8996,34400.0
2010-12-14 13:25:00,31.39,31.4,31.38,31.39,7300.0,18.8996,18.9056,18.8936,18.8996,7300.0
2010-12-14 13:30:00,31.38,31.4,31.38,31.39,110600.0,18.8936,18.9056,18.8936,18.8996,110600.0
2010-12-14 13:35:00,31.39,31.4,31.39,31.4,45800.0,18.8996,18.9056,18.8996,18.9056,45800.0
2010-12-14 13:40:00,31.39,31.41,31.39,31.41,14100.0,18.8996,18.9116,18.8996,18.9116,14100.0
2010-12-14 13:45:00,31.41,31.41,31.4,31.41,59900.0,18.9116,18.9116,18.9056,18.9116,59900.0
2010-12-14 13:50:00,31.4,31.41,31.4,31.4,36800.0,18.9056,18.9116,18.9056,18.9056,36800.0
2010-12-14 13:55:00,31.4,31.41,31.39,31.4,78700.0,18.9056,18.9116,18.8996,18.9056,78700.0
2010-12-14 14:00:00,31.39,31.4,31.38,31.38,13400.0,18.8996,18.9056,18.8936,18.8936,13400.0
2010-12-14 14:05:00,31.38,31.39,31.37,31.39,25900.0,18.8936,18.8996,18.8875,18.8996,25900.0
2010-12-14 14:10:00,31.39,31.39,31.35,31.39,19200.0,18.8996,18.8996,18.8755,18.8996,19200.0
2010-12-14 14:15:00,31.39,31.43,31.35,31.4,205100.0,18.8996,18.9237,18.8755,18.9056,205100.0
2010-12-14 14:20:00,31.4,31.42,31.37,31.37,68900.0,18.9056,18.9176,18.8875,18.8875,68900.0
2010-12-14 14:25:00,31.38,31.39,31.36,31.39,39700.0,18.8936,18.8996,18.8815,18.8996,39700.0
2010-12-14 14:30:00,31.38,31.41,31.37,31.39,47100.0,18.8936,18.9116,18.8875,18.8996,47100.0
2010-12-14 14:35:00,31.38,31.41,31.38,31.4,21000.0,18.8936,18.9116,18.8936,18.9056,21000.0
2010-12-14 14:40:00,31.39,31.4,31.35,31.35,59700.0,18.8996,18.9056,18.8755,18.8755,59700.0
2010-12-14 14:45:00,31.36,31.4,31.35,31.36,63900.0,18.8815,18.9056,18.8755,18.8815,63900.0
2010-12-14 14:50:00,31.36,31.39,31.35,31.38,37600.0,18.8815,18.8996,18.8755,18.8936,37600.0
2010-12-14 14:55:00,31.37,31.39,31.35,31.39,87300.0,18.8875,18.8996,18.8755,18.8996,87300.0
2010-12-14 15:00:00,31.39,31.39,31.37,31.38,28000.0,18.8996,18.8996,18.8875,18.8936,28000.0
2010-12-14 15:05:00,31.37,31.38,31.37,31.37,30600.0,18.8875,18.8936,18.8875,18.8875,30600.0
2010-12-14 15:10:00,31.37,31.37,31.34,31.35,57300.0,18.8875,18.8875,18.8695,18.8755,57300.0
2010-12-14 15:15:00,31.36,31.36,31.33,31.33,447700.0,18.8815,18.8815,18.8635,18.8635,447700.0
2010-12-14 15:20:00,31.33,31.34,31.31,31.31,44400.0,18.8635,18.8695,18.8514,18.8514,44400.0
2010-12-14 15:25:00,31.32,31.33,31.3,31.32,38200.0,18.8574,18.8635,18.8454,18.8574,38200.0
2010-12-14 15:30:00,31.32,31.33,31.31,31.32,24600.0,18.8574,18.8635,18.8514,18.8574,24600.0
2010-12-14 15:35:00,31.31,31.32,31.28,31.3,185200.0,18.8514,18.8574,18.8334,18.8454,185200.0
2010-12-14 15:40:00,31.3,31.32,31.29,31.3,83800.0,18.8454,18.8574,18.8394,18.8454,83800.0
2010-12-14 15:45:00,31.3,31.34,31.3,31.33,34000.0,18.8454,18.8695,18.8454,18.8635,34000.0
2010-12-14 15:50:00,31.33,31.34,31.32,31.32,66400.0,18.8635,18.8695,18.8574,18.8574,66400.0
2010-12-14 15:55:00,31.33,31.35,31.32,31.35,492700.0,18.8635,18.8755,18.8574,18.8755,492700.0
2010-12-15 09:30:00,31.29,31.36,31.29,31.34,51100.0,18.8394,18.8815,18.8394,18.8695,51100.0
2010-12-15 09:35:00,31.35,31.39,31.33,31.35,180300.0,18.8755,18.8996,18.8635,18.8755,180300.0
2010-12-15 09:40:00,31.35,31.38,31.33,31.33,247500.0,18.8755,18.8936,18.8635,18.8635,247500.0
2010-12-15 09:45:00,31.33,31.33,31.25,31.27,384400.0,18.8635,18.8635,18.8153,18.8273,384400.0
2010-12-15 09:50:00,31.28,31.28,31.26,31.27,161700.0,18.8334,18.8334,18.8213,18.8273,161700.0
2010-12-15 09:55:00,31.27,31.27,31.26,31.27,123600.0,18.8273,18.8273,18.8213,18.8273,123600.0
2010-12-15 10:00:00,31.28,31.3,31.27,31.27,77800.0,18.8334,18.8454,18.8273,18.8273,77800.0
2010-12-15 10:05:00,31.28,31.29,31.27,31.28,89400.0,18.8334,18.8394,18.8273,18.8334,89400.0
2010-12-15 10:10:00,31.28,31.32,31.28,31.28,402400.0,18.8334,18.8574,18.8334,18.8334,402400.0
2010-12-15 10:15:00,31.29,31.3,31.26,31.27,138300.0,18.8394,18.8454,18.8213,18.8273,138300.0
2010-12-15 10:20:00,31.26,31.3,31.26,31.29,125700.0,18.8213,18.8454,18.8213,18.8394,125700.0
2010-12-15 10:25:00,31.29,31.29,31.27,31.28,13700.0,18.8394,18.8394,18.8273,18.8334,13700.0
2010-12-15 10:30:00,31.29,31.3,31.26,31.27,151800.0,18.8394,18.8454,18.8213,18.8273,151800.0
2010-12-15 10:35:00,31.26,31.29,31.26,31.28,50300.0,18.8213,18.8394,18.8213,18.8334,50300.0
2010-12-15 10:40:00,31.28,31.28,31.24,31.24,56500.0,18.8334,18.8334,18.8093,18.8093,56500.0
2010-12-15 10:45:00,31.24,31.26,31.23,31.26,43100.0,18.8093,18.8213,18.8032,18.8213,43100.0
2010-12-15 10:50:00,31.25,31.26,31.21,31.21,51000.0,18.8153,18.8213,18.7912,18.7912,51000.0
2010-12-15 10:55:00,31.21,31.21,31.17,31.18,98600.0,18.7912,18.7912,18.7671,18.7731,98600.0
2010-12-15 11:00:00,31.18,31.18,31.17,31.17,41800.0,18.7731,18.7731,18.7671,18.7671,41800.0
2010-12-15 11:05:00,31.17,31.18,31.15,31.15,42900.0,18.7671,18.7731,18.7551,18.7551,42900.0
2010-12-15 11:10:00,31.16,31.16,31.13,31.15,119400.0,18.7611,18.7611,18.743,18.7551,119400.0
2010-12-15 11:15:00,31.15,31.16,31.13,31.13,30200.0,18.7551,18.7611,18.743,18.743,30200.0
2010-12-15 11:20:00,31.13,31.15,31.13,31.15,40000.0,18.743,18.7551,18.743,18.7551,40000.0
2010-12-15 11:25:00,31.15,31.15,31.14,31.15,46900.0,18.7551,18.7551,18.7491,18.7551,46900.0
2010-12-15 11:30:00,31.15,31.15,31.14,31.15,4900.0,18.7551,18.7551,18.7491,18.7551,4900.0
2010-12-15 11:35:00,31.14,31.17,31.14,31.17,104600.0,18.7491,18.7671,18.7491,18.7671,104600.0
2010-12-15 11:40:00,31.17,31.18,31.16,31.18,103600.0,18.7671,18.7731,18.7611,18.7731,103600.0
2010-12-15 11:45:00,31.18,31.19,31.17,31.18,120000.0,18.7731,18.7792,18.7671,18.7731,120000.0
2010-12-15 11:50:00,31.18,31.19,31.17,31.18,34600.0,18.7731,18.7792,18.7671,18.7731,34600.0
2010-12-15 11:55:00,31.18,31.2,31.17,31.17,310300.0,18.7731,18.7852,18.7671,18.7671,310300.0
2010-12-15 12:00:00,31.18,31.18,31.15,31.15,311500.0,18.7731,18.7731,18.7551,18.7551,311500.0
2010-12-15 12:05:00,31.16,31.16,31.15,31.16,48700.0,18.7611,18.7611,18.7551,18.7611,48700.0
2010-12-15 12:10:00,31.16,31.17,31.15,31.16,46700.0,18.7611,18.7671,18.7551,18.7611,46700.0
2010-12-15 12:15:00,31.17,31.2,31.16,31.19,71300.0,18.7671,18.7852,18.7611,18.7792,71300.0
2010-12-15 12:20:00,31.2,31.2,31.19,31.2,30600.0,18.7852,18.7852,18.7792,18.7852,30600.0
2010-12-15 12:25:00,31.2,31.23,31.2,31.23,54700.0,18.7852,18.8032,18.7852,18.8032,54700.0
2010-12-15 12:30:00,31.23,31.24,31.22,31.22,29200.0,18.8032,18.8093,18.7972,18.7972,29200.0
2010-12-15 12:35:00,31.23,31.23,31.21,31.23,36500.0,18.8032,18.8032,18.7912,18.8032,36500.0
2010-12-15 12:40:00,31.22,31.23,31.22,31.22,13700.0,18.7972,18.8032,18.7972,18.7972,13700.0
2010-12-15 12:45:00,31.22,31.23,31.19,31.21,62300.0,18.7972,18.8032,18.7792,18.7912,62300.0
2010-12-15 12:50:00,31.21,31.21,31.17,31.18,108600.0,18.7912,18.7912,18.7671,18.7731,108600.0
2010-12-15 12:55:00,31.18,31.21,31.18,31.21,29900.0,18.7731,18.7912,18.7731,18.7912,29900.0
2010-12-15 13:00:00,31.21,31.21,31.19,31.21,35200.0,18.7912,18.7912,18.7792,18.7912,35200.0
2010-12-15 13:05:00,31.21,31.22,31.2,31.21,13100.0,18.7912,18.7972,18.7852,18.7912,13100.0
2010-12-15 13:10:00,31.21,31.22,31.21,31.22,18100.0,18.7912,18.7972,18.7912,18.7972,18100.0
2010-12-15 13:15:00,31.22,31.22,31.21,31.22,9600.0,18.7972,18.7972,18.7912,18.7972,9600.0
2010-12-15 13:20:00,31.22,31.22,31.21,31.21,37200.0,18.7972,18.7972,18.7912,18.7912,37200.0
2010-12-15 13:25:00,31.21,31.22,31.2,31.22,80900.0,18.7912,18.7972,18.7852,18.7972,80900.0
2010-12-15 13:30:00,31.22,31.23,31.21,31.21,58800.0,18.7972,18.8032,18.7912,18.7912,58800.0
2010-12-15 13:35:00,31.21,31.22,31.19,31.19,144200.0,18.7912,18.7972,18.7792,18.7792,144200.0
2010-12-15 13:40:00,31.19,31.2,31.17,31.18,334000.0,18.7792,18.7852,18.7671,18.7731,334000.0
2010-12-15 13:45:00,31.17,31.18,31.17,31.17,53100.0,18.7671,18.7731,18.7671,18.7671,53100.0
2010-12-15 13:50:00,31.17,31.19,31.17,31.19,86400.0,18.7671,18.7792,18.7671,18.7792,86400.0
2010-12-15 13:55:00,31.18,31.2,31.18,31.19,92000.0,18.7731,18.7852,18.7731,18.7792,92000.0
2010-12-15 14:00:00,31.19,31.2,31.19,31.19,46100.0,18.7792,18.7852,18.7792,18.7792,46100.0
2010-12-15 14:05:00,31.18,31.19,31.18,31.18,61500.0,18.7731,18.7792,18.7731,18.7731,61500.0
2010-12-15 14:10:00,31.18,31.18,31.17,31.17,58500.0,18.7731,18.7731,18.7671,18.7671,58500.0
2010-12-15 14:15:00,31.17,31.18,31.17,31.17,53400.0,18.7671,18.7731,18.7671,18.7671,53400.0
2010-12-15 14:20:00,31.18,31.18,31.16,31.16,73200.0,18.7731,18.7731,18.7611,18.7611,73200.0
2010-12-15 14:25:00,31.17,31.17,31.16,31.17,63000.0,18.7671,18.7671,18.7611,18.7671,63000.0
2010-12-15 14:30:00,31.16,31.17,31.11,31.17,142300.0,18.7611,18.7671,18.731,18.7671,142300.0
2010-12-15 14:35:00,31.16,31.16,31.14,31.16,31900.0,18.7611,18.7611,18.7491,18.7611,31900.0
2010-12-15 14:40:00,31.15,31.16,31.14,31.15,32700.0,18.7551,18.7611,18.7491,18.7551,32700.0
2010-12-15 14:45:00,31.14,31.17,31.14,31.15,64100.0,18.7491,18.7671,18.7491,18.7551,64100.0
2010-12-15 14:50:00,31.15,31.17,31.14,31.16,75400.0,18.7551,18.7671,18.7491,18.7611,75400.0
2010-12-15 14:55:00,31.15,31.16,31.11,31.12,255700.0,18.7551,18.7611,18.731,18.737,255700.0
2010-12-15 15:00:00,31.13,31.16,31.12,31.15,157200.0,18.743,18.7611,18.737,18.7551,157200.0
2010-12-15 15:05:00,31.15,31.16,31.13,31.13,92100.0,18.7551,18.7611,18.743,18.743,92100.0
2010-12-15 15:10:00,31.13,31.14,31.12,31.12,172900.0,18.743,18.7491,18.737,18.737,172900.0
2010-12-15 15:15:00,31.12,31.13,31.12,31.12,69900.0,18.737,18.743,18.737,18.737,69900.0
2010-12-15 15:20:00,31.12,31.16,31.11,31.15,367300.0,18.737,18.7611,18.731,18.7551,367300.0
2010-12-15 15:25:00,31.16,31.16,31.14,31.15,237400.0,18.7611,18.7611,18.7491,18.7551,237400.0
2010-12-15 15:30:00,31.14,31.15,31.13,31.14,162700.0,18.7491,18.7551,18.743,18.7491,162700.0
2010-12-15 15:35:00,31.13,31.16,31.13,31.15,333200.0,18.743,18.7611,18.743,18.7551,333200.0
2010-12-15 15:40:00,31.16,31.16,31.14,31.16,186800.0,18.7611,18.7611,18.7491,18.7611,186800.0
2010-12-15 15:45:00,31.15,31.16,31.08,31.11,433600.0,18.7551,18.7611,18.7129,18.731,433600.0
2010-12-15 15:50:00,31.1,31.12,31.08,31.08,253300.0,18.725,18.737,18.7129,18.7129,253300.0
2010-12-15 15:55:00,31.08,31.09,31.07,31.08,760900.0,18.7129,18.719,18.7069,18.7129,760900.0
2010-12-16 09:30:00,31.11,31.13,31.05,31.06,67400.0,18.731,18.743,18.6949,18.7009,67400.0
2010-12-16 09:35:00,31.06,31.11,31.05,31.06,137400.0,18.7009,18.731,18.6949,18.7009,137400.0
2010-12-16 09:40:00,31.06,31.09,31.02,31.04,132900.0,18.7009,18.719,18.6768,18.6888,132900.0
2010-12-16 09:45:00,31.05,31.08,31.02,31.04,220200.0,18.6949,18.7129,18.6768,18.6888,220200.0
2010-12-16 09:50:00,31.04,31.08,31.03,31.03,61500.0,18.6888,18.7129,18.6828,18.6828,61500.0
2010-12-16 09:55:00,31.03,31.03,30.97,30.97,74900.0,18.6828,18.6828,18.6467,18.6467,74900.0
2010-12-16 10:00:00,30.97,31.06,30.96,31.02,360800.0,18.6467,18.7009,18.6407,18.6768,360800.0
2010-12-16 10:05:00,31.01,31.02,30.96,30.99,23600.0,18.6708,18.6768,18.6407,18.6587,23600.0
2010-12-16 10:10:00,30.99,31.03,30.97,31.03,31600.0,18.6587,18.6828,18.6467,18.6828,31600.0
2010-12-16 10:15:00,31.03,31.04,30.98,31.03,105500.0,18.6828,18.6888,18.6527,18.6828,105500.0
2010-12-16 10:20:00,31.04,31.05,31.03,31.05,29600.0,18.6888,18.6949,18.6828,18.6949,29600.0
2010-12-16 10:25:00,31.04,31.05,30.99,31.03,58200.0,18.6888,18.6949,18.6587,18.6828,58200.0
2010-12-16 10:30:00,31.03,31.07,31.03,31.04,40400.0,18.6828,18.7069,18.6828,18.6888,40400.0
2010-12-16 10:35:00,31.04,31.11,31.04,31.11,142900.0,18.6888,18.731,18.6888,18.731,142900.0
2010-12-16 10:40:00,31.12,31.16,31.11,31.16,99400.0,18.737,18.7611,18.731,18.7611,99400.0
2010-12-16 10:45:00,31.15,31.18,31.15,31.17,25800.0,18.7551,18.7731,18.7551,18.7671,25800.0
2010-12-16 10:50:00,31.18,31.19,31.17,31.19,33200.0,18.7731,18.7792,18.7671,18.7792,33200.0
2010-12-16 10:55:00,31.19,31.22,31.19,31.21,113000.0,18.7792,18.7972,18.7792,18.7912,113000.0
2010-12-16 11:00:00,31.21,31.22,31.2,31.2,55900.0,18.7912,18.7972,18.7852,18.7852,55900.0
2010-12-16 11:05:00,31.2,31.23,31.2,31.22,42000.0,18.7852,18.8032,18.7852,18.7972,42000.0
2010-12-16 11:10:00,31.23,31.28,31.23,31.28,126500.0,18.8032,18.8334,18.8032,18.8334,126500.0
2010-12-16 11:15:00,31.28,31.29,31.28,31.28,68300.0,18.8334,18.8394,18.8334,18.8334,68300.0
2010-12-16 11:20:00,31.28,31.28,31.19,31.22,117100.0,18.8334,18.8334,18.7792,18.7972,117100.0
2010-12-16 11:25:00,31.21,31.24,31.21,31.21,64000.0,18.7912,18.8093,18.7912,18.7912,64000.0
2010-12-16 11:30:00,31.21,31.21,31.17,31.18,38600.0,18.7912,18.7912,18.7671,18.7731,38600.0
2010-12-16 11:35:00,31.18,31.19,31.13,31.14,49500.0,18.7731,18.7792,18.743,18.7491,49500.0
2010-12-16 11:40:00,31.14,31.16,31.14,31.14,37000.0,18.7491,18.7611,18.7491,18.7491,37000.0
2010-12-16 11:45:00,31.15,31.21,31.15,31.21,95200.0,18.7551,18.7912,18.7551,18.7912,95200.0
2010-12-16 11:50:00,31.2,31.21,31.2,31.21,29200.0,18.7852,18.7912,18.7852,18.7912,29200.0
2010-12-16 11:55:00,31.21,31.22,31.21,31.22,25700.0,18.7912,18.7972,18.7912,18.7972,25700.0
2010-12-16 12:00:00,31.21,31.22,31.15,31.15,188800.0,18.7912,18.7972,18.7551,18.7551,188800.0
2010-12-16 12:05:00,31.16,31.17,31.13,31.16,198200.0,18.7611,18.7671,18.743,18.7611,198200.0
2010-12-16 12:10:00,31.15,31.16,31.14,31.15,11000.0,18.7551,18.7611,18.7491,18.7551,11000.0
2010-12-16 12:15:00,31.15,31.16,31.14,31.14,43300.0,18.7551,18.7611,18.7491,18.7491,43300.0
2010-12-16 12:20:00,31.15,31.16,31.14,31.16,20600.0,18.7551,18.7611,18.7491,18.7611,20600.0
2010-12-16 12:25:00,31.16,31.16,31.15,31.16,16400.0,18.7611,18.7611,18.7551,18.7611,16400.0
2010-12-16 12:30:00,31.15,31.17,31.15,31.16,23900.0,18.7551,18.7671,18.7551,18.7611,23900.0
2010-12-16 12:35:00,31.16,31.19,31.16,31.18,26600.0,18.7611,18.7792,18.7611,18.7731,26600.0
2010-12-16 12:40:00,31.19,31.21,31.18,31.21,17900.0,18.7792,18.7912,18.7731,18.7912,17900.0
2010-12-16 12:45:00,31.21,31.21,31.2,31.2,10900.0,18.7912,18.7912,18.7852,18.7852,10900.0
2010-12-16 12:50:00,31.2,31.22,31.2,31.22,31900.0,18.7852,18.7972,18.7852,18.7972,31900.0
2010-12-16 12:55:00,31.22,31.23,31.22,31.22,35400.0,18.7972,18.8032,18.7972,18.7972,35400.0
2010-12-16 13:00:00,31.23,31.23,31.22,31.22,6800.0,18.8032,18.8032,18.7972,18.7972,6800.0
2010-12-16 13:05:00,31.22,31.23,31.21,31.22,43200.0,18.7972,18.8032,18.7912,18.7972,43200.0
2010-12-16 13:10:00,31.22,31.23,31.22,31.22,4000.0,18.7972,18.8032,18.7972,18.7972,4000.0
2010-12-16 13:15:00,31.23,31.23,31.22,31.22,9300.0,18.8032,18.8032,18.7972,18.7972,9300.0
2010-12-16 13:20:00,31.22,31.23,31.22,31.22,11300.0,18.7972,18.8032,18.7972,18.7972,11300.0
2010-12-16 13:25:00,31.22,31.23,31.18,31.19,228100.0,18.7972,18.8032,18.7731,18.7792,228100.0
2010-12-16 13:30:00,31.18,31.19,31.18,31.19,27800.0,18.7731,18.7792,18.7731,18.7792,27800.0
2010-12-16 13:35:00,31.2,31.21,31.2,31.2,4500.0,18.7852,18.7912,18.7852,18.7852,4500.0
2010-12-16 13:40:00,31.21,31.22,31.2,31.21,22600.0,18.7912,18.7972,18.7852,18.7912,22600.0
2010-12-16 13:45:00,31.21,31.21,31.2,31.2,49900.0,18.7912,18.7912,18.7852,18.7852,49900.0
2010-12-16 13:50:00,31.2,31.22,31.2,31.21,38000.0,18.7852,18.7972,18.7852,18.7912,38000.0
2010-12-16 13:55:00,31.21,31.21,31.2,31.21,6800.0,18.7912,18.7912,18.7852,18.7912,6800.0
2010-12-16 14:00:00,31.2,31.21,31.2,31.2,14300.0,18.7852,18.7912,18.7852,18.7852,14300.0
2010-12-16 14:05:00,31.21,31.21,31.2,31.21,18100.0,18.7912,18.7912,18.7852,18.7912,18100.0
2010-12-16 14:10:00,31.2,31.21,31.19,31.2,20400.0,18.7852,18.7912,18.7792,18.7852,20400.0
2010-12-16 14:15:00,31.21,31.21,31.2,31.21,7200.0,18.7912,18.7912,18.7852,18.7912,7200.0
2010-12-16 14:20:00,31.2,31.22,31.2,31.22,36000.0,18.7852,18.7972,18.7852,18.7972,36000.0
2010-12-16 14:25:00,31.23,31.24,31.22,31.23,10100.0,18.8032,18.8093,18.7972,18.8032,10100.0
2010-12-16 14:30:00,31.23,31.24,31.22,31.24,23200.0,18.8032,18.8093,18.7972,18.8093,23200.0
2010-12-16 14:35:00,31.24,31.25,31.24,31.24,19100.0,18.8093,18.8153,18.8093,18.8093,19100.0
2010-12-16 14:40:00,31.25,31.26,31.23,31.23,46800.0,18.8153,18.8213,18.8032,18.8032,46800.0
2010-12-16 14:45:00,31.24,31.24,31.23,31.24,15400.0,18.8093,18.8093,18.8032,18.8093,15400.0
2010-12-16 14:50:00,31.23,31.24,31.23,31.23,19600.0,18.8032,18.8093,18.8032,18.8032,19600.0
2010-12-16 14:55:00,31.23,31.27,31.23,31.27,58000.0,18.8032,18.8273,18.8032,18.8273,58000.0
2010-12-16 15:00:00,31.27,31.29,31.26,31.28,60000.0,18.8273,18.8394,18.8213,18.8334,60000.0
2010-12-16 15:05:00,31.29,31.29,31.28,31.28,14300.0,18.8394,18.8394,18.8334,18.8334,14300.0
2010-12-16 15:10:00,31.29,31.29,31.28,31.28,17400.0,18.8394,18.8394,18.8334,18.8334,17400.0
2010-12-16 15:15:00,31.28,31.29,31.27,31.27,22900.0,18.8334,18.8394,18.8273,18.8273,22900.0
2010-12-16 15:20:00,31.27,31.28,31.24,31.24,51100.0,18.8273,18.8334,18.8093,18.8093,51100.0
2010-12-16 15:25:00,31.25,31.28,31.24,31.27,116000.0,18.8153,18.8334,18.8093,18.8273,116000.0
2010-12-16 15:30:00,31.27,31.29,31.27,31.28,23300.0,18.8273,18.8394,18.8273,18.8334,23300.0
2010-12-16 15:35:00,31.27,31.3,31.27,31.28,43900.0,18.8273,18.8454,18.8273,18.8334,43900.0
2010-12-16 15:40:00,31.29,31.3,31.28,31.29,70400.0,18.8394,18.8454,18.8334,18.8394,70400.0
2010-12-16 15:45:00,31.29,31.3,31.28,31.29,50300.0,18.8394,18.8454,18.8334,18.8394,50300.0
2010-12-16 15:50:00,31.3,31.33,31.29,31.33,286800.0,18.8454,18.8635,18.8394,18.8635,286800.0
2010-12-16 15:55:00,31.33,31.36,31.32,31.35,759600.0,18.8635,18.8815,18.8574,18.8755,759600.0
2010-12-17 09:30:00,30.96,30.97,30.87,30.9,123400.0,18.8624,18.8685,18.8076,18.8258,123400.0
2010-12-17 09:35:00,30.9,30.94,30.89,30.91,117900.0,18.8258,18.8502,18.8197,18.8319,117900.0
2010-12-17 09:40:00,30.9,30.94,30.88,30.93,237200.0,18.8258,18.8502,18.8136,18.8441,237200.0
2010-12-17 09:45:00,30.93,30.94,30.89,30.93,173100.0,18.8441,18.8502,18.8197,18.8441,173100.0
2010-12-17 09:50:00,30.93,30.93,30.9,30.9,29300.0,18.8441,18.8441,18.8258,18.8258,29300.0
2010-12-17 09:55:00,30.9,30.91,30.89,30.9,60300.0,18.8258,18.8319,18.8197,18.8258,60300.0
2010-12-17 10:00:00,30.9,30.93,30.88,30.92,69200.0,18.8258,18.8441,18.8136,18.838,69200.0
2010-12-17 10:05:00,30.92,30.95,30.91,30.93,177000.0,18.838,18.8563,18.8319,18.8441,177000.0
2010-12-17 10:10:00,30.93,30.95,30.92,30.93,248700.0,18.8441,18.8563,18.838,18.8441,248700.0
2010-12-17 10:15:00,30.92,30.93,30.91,30.93,58700.0,18.838,18.8441,18.8319,18.8441,58700.0
2010-12-17 10:20:00,30.93,30.95,30.91,30.92,161900.0,18.8441,18.8563,18.8319,18.838,161900.0
2010-12-17 10:25:00,30.91,30.91,30.87,30.91,237300.0,18.8319,18.8319,18.8076,18.8319,237300.0
2010-12-17 10:30:00,30.9,30.91,30.9,30.91,16400.0,18.8258,18.8319,18.8258,18.8319,16400.0
2010-12-17 10:35:00,30.9,30.9,30.86,30.86,188800.0,18.8258,18.8258,18.8015,18.8015,188800.0
2010-12-17 10:40:00,30.86,30.87,30.86,30.86,29000.0,18.8015,18.8076,18.8015,18.8015,29000.0
2010-12-17 10:45:00,30.87,30.87,30.84,30.86,83100.0,18.8076,18.8076,18.7893,18.8015,83100.0
2010-12-17 10:50:00,30.87,30.88,30.85,30.85,109400.0,18.8076,18.8136,18.7954,18.7954,109400.0
2010-12-17 10:55:00,30.85,30.86,30.85,30.86,17200.0,18.7954,18.8015,18.7954,18.8015,17200.0
2010-12-17 11:00:00,30.85,30.88,30.85,30.86,57500.0,18.7954,18.8136,18.7954,18.8015,57500.0
2010-12-17 11:05:00,30.86,30.87,30.85,30.86,18700.0,18.8015,18.8076,18.7954,18.8015,18700.0
2010-12-17 11:10:00,30.87,30.87,30.86,30.87,11600.0,18.8076,18.8076,18.8015,18.8076,11600.0
2010-12-17 11:15:00,30.86,30.87,30.86,30.87,18700.0,18.8015,18.8076,18.8015,18.8076,18700.0
2010-12-17 11:20:00,30.87,30.87,30.82,30.82,170600.0,18.8076,18.8076,18.7771,18.7771,170600.0
2010-12-17 11:25:00,30.82,30.83,30.82,30.83,17400.0,18.7771,18.7832,18.7771,18.7832,17400.0
2010-12-17 11:30:00,30.82,30.83,30.82,30.83,38100.0,18.7771,18.7832,18.7771,18.7832,38100.0
2010-12-17 11:35:00,30.82,30.85,30.82,30.85,50000.0,18.7771,18.7954,18.7771,18.7954,50000.0
2010-12-17 11:40:00,30.86,30.88,30.85,30.88,45500.0,18.8015,18.8136,18.7954,18.8136,45500.0
2010-12-17 11:45:00,30.88,30.89,30.87,30.88,20900.0,18.8136,18.8197,18.8076,18.8136,20900.0
2010-12-17 11:50:00,30.87,30.91,30.87,30.91,43700.0,18.8076,18.8319,18.8076,18.8319,43700.0
2010-12-17 11:55:00,30.91,30.91,30.87,30.87,32100.0,18.8319,18.8319,18.8076,18.8076,32100.0
2010-12-17 12:00:00,30.87,30.89,30.87,30.88,19500.0,18.8076,18.8197,18.8076,18.8136,19500.0
2010-12-17 12:05:00,30.89,30.89,30.88,30.89,14700.0,18.8197,18.8197,18.8136,18.8197,14700.0
2010-12-17 12:10:00,30.88,30.9,30.88,30.9,18600.0,18.8136,18.8258,18.8136,18.8258,18600.0
2010-12-17 12:15:00,30.9,30.92,30.9,30.92,86700.0,18.8258,18.838,18.8258,18.838,86700.0
2010-12-17 12:20:00,30.92,30.92,30.9,30.9,40400.0,18.838,18.838,18.8258,18.8258,40400.0
2010-12-17 12:25:00,30.9,30.91,30.9,30.9,18600.0,18.8258,18.8319,18.8258,18.8258,18600.0
2010-12-17 12:30:00,30.91,30.91,30.9,30.91,28400.0,18.8319,18.8319,18.8258,18.8319,28400.0
2010-12-17 12:35:00,30.91,30.91,30.9,30.91,10500.0,18.8319,18.8319,18.8258,18.8319,10500.0
2010-12-17 12:40:00,30.91,30.92,30.91,30.92,16600.0,18.8319,18.838,18.8319,18.838,16600.0
2010-12-17 12:45:00,30.92,30.92,30.9,30.91,71400.0,18.838,18.838,18.8258,18.8319,71400.0
2010-12-17 12:50:00,30.9,30.92,30.9,30.91,80700.0,18.8258,18.838,18.8258,18.8319,80700.0
2010-12-17 12:55:00,30.9,30.92,30.9,30.92,16000.0,18.8258,18.838,18.8258,18.838,16000.0
2010-12-17 13:00:00,30.92,30.94,30.92,30.93,25400.0,18.838,18.8502,18.838,18.8441,25400.0
2010-12-17 13:05:00,30.94,30.94,30.92,30.93,25600.0,18.8502,18.8502,18.838,18.8441,25600.0
2010-12-17 13:10:00,30.94,30.94,30.93,30.94,9700.0,18.8502,18.8502,18.8441,18.8502,9700.0
2010-12-17 13:15:00,30.94,30.94,30.93,30.94,20300.0,18.8502,18.8502,18.8441,18.8502,20300.0
2010-12-17 13:20:00,30.94,30.95,30.94,30.94,68200.0,18.8502,18.8563,18.8502,18.8502,68200.0
2010-12-17 13:25:00,30.94,30.95,30.93,30.94,45300.0,18.8502,18.8563,18.8441,18.8502,45300.0
2010-12-17 13:30:00,30.94,30.96,30.93,30.96,24100.0,18.8502,18.8624,18.8441,18.8624,24100.0
2010-12-17 13:35:00,30.96,30.96,30.95,30.96,21100.0,18.8624,18.8624,18.8563,18.8624,21100.0
2010-12-17 13:40:00,30.95,30.96,30.95,30.95,25600.0,18.8563,18.8624,18.8563,18.8563,25600.0
2010-12-17 13:45:00,30.95,30.98,30.95,30.98,34700.0,18.8563,18.8746,18.8563,18.8746,34700.0
2010-12-17 13:50:00,30.98,30.99,30.97,30.99,13800.0,18.8746,18.8807,18.8685,18.8807,13800.0
2010-12-17 13:55:00,30.98,30.99,30.98,30.99,20900.0,18.8746,18.8807,18.8746,18.8807,20900.0
2010-12-17 14:00:00,30.98,30.99,30.98,30.99,113800.0,18.8746,18.8807,18.8746,18.8807,113800.0
2010-12-17 14:05:00,30.99,30.99,30.98,30.98,24800.0,18.8807,18.8807,18.8746,18.8746,24800.0
2010-12-17 14:10:00,30.99,31.0,30.99,31.0,17600.0,18.8807,18.8868,18.8807,18.8868,17600.0
2010-12-17 14:15:00,31.0,31.04,31.0,31.04,30100.0,18.8868,18.9111,18.8868,18.9111,30100.0
2010-12-17 14:20:00,31.04,31.05,31.03,31.04,53800.0,18.9111,18.9172,18.905,18.9111,53800.0
2010-12-17 14:25:00,31.04,31.04,31.03,31.04,24700.0,18.9111,18.9111,18.905,18.9111,24700.0
2010-12-17 14:30:00,31.03,31.04,31.02,31.02,25900.0,18.905,18.9111,18.8989,18.8989,25900.0
2010-12-17 14:35:00,31.02,31.03,31.01,31.01,20500.0,18.8989,18.905,18.8928,18.8928,20500.0
2010-12-17 14:40:00,31.02,31.02,31.01,31.01,41800.0,18.8989,18.8989,18.8928,18.8928,41800.0
2010-12-17 14:45:00,31.01,31.02,31.01,31.01,17800.0,18.8928,18.8989,18.8928,18.8928,17800.0
2010-12-17 14:50:00,31.02,31.02,31.01,31.01,31600.0,18.8989,18.8989,18.8928,18.8928,31600.0
2010-12-17 14:55:00,31.02,31.04,31.01,31.04,45700.0,18.8989,18.9111,18.8928,18.9111,45700.0
2010-12-17 15:00:00,31.04,31.04,31.02,31.02,39400.0,18.9111,18.9111,18.8989,18.8989,39400.0
2010-12-17 15:05:00,31.02,31.03,31.02,31.03,17200.0,18.8989,18.905,18.8989,18.905,17200.0
2010-12-17 15:10:00,31.02,31.03,31.01,31.01,55400.0,18.8989,18.905,18.8928,18.8928,55400.0
2010-12-17 15:15:00,31.02,31.02,31.01,31.02,44800.0,18.8989,18.8989,18.8928,18.8989,44800.0
2010-12-17 15:20:00,31.02,31.03,31.01,31.03,43900.0,18.8989,18.905,18.8928,18.905,43900.0
2010-12-17 15:25:00,31.03,31.03,31.02,31.02,34800.0,18.905,18.905,18.8989,18.8989,34800.0
2010-12-17 15:30:00,31.02,31.04,31.02,31.02,88800.0,18.8989,18.9111,18.8989,18.8989,88800.0
2010-12-17 15:35:00,31.02,31.03,31.01,31.01,71500.0,18.8989,18.905,18.8928,18.8928,71500.0
2010-12-17 15:40:00,31.01,31.01,31.0,31.0,52800.0,18.8928,18.8928,18.8868,18.8868,52800.0
2010-12-17 15:45:00,31.01,31.05,31.0,31.05,158300.0,18.8928,18.9172,18.8868,18.9172,158300.0
2010-12-17 15:50:00,31.05,31.08,31.04,31.08,349400.0,18.9172,18.9355,18.9111,18.9355,349400.0
2010-12-17 15:55:00,31.07,31.11,31.07,31.11,894800.0,18.9294,18.9538,18.9294,18.9538,894800.0
2010-12-20 09:30:00,31.22,31.25,31.18,31.2,73100.0,19.0208,19.0391,18.9964,19.0086,73100.0
2010-12-20 09:35:00,31.21,31.24,31.19,31.2,39000.0,19.0147,19.033,19.0025,19.0086,39000.0
2010-12-20 09:40:00,31.2,31.21,31.15,31.16,147500.0,19.0086,19.0147,18.9781,18.9842,147500.0
2010-12-20 09:45:00,31.16,31.17,31.14,31.16,78200.0,18.9842,18.9903,18.972,18.9842,78200.0
2010-12-20 09:50:00,31.16,31.2,31.16,31.19,128000.0,18.9842,19.0086,18.9842,19.0025,128000.0
2010-12-20 09:55:00,31.18,31.19,31.15,31.17,24400.0,18.9964,19.0025,18.9781,18.9903,24400.0
2010-12-20 10:00:00,31.16,31.16,31.15,31.15,10600.0,18.9842,18.9842,18.9781,18.9781,10600.0
2010-12-20 10:05:00,31.15,31.17,31.12,31.14,47700.0,18.9781,18.9903,18.9599,18.972,47700.0
2010-12-20 10:10:00,31.13,31.13,31.09,31.11,45300.0,18.966,18.966,18.9416,18.9538,45300.0
2010-12-20 10:15:00,31.11,31.16,31.11,31.15,45300.0,18.9538,18.9842,18.9538,18.9781,45300.0
2010-12-20 10:20:00,31.14,31.17,31.11,31.15,67200.0,18.972,18.9903,18.9538,18.9781,67200.0
2010-12-20 10:25:00,31.15,31.18,31.12,31.17,293600.0,18.9781,18.9964,18.9599,18.9903,293600.0
2010-12-20 10:30:00,31.17,31.18,31.16,31.16,242400.0,18.9903,18.9964,18.9842,18.9842,242400.0
2010-12-20 10:35:00,31.16,31.17,31.14,31.17,105800.0,18.9842,18.9903,18.972,18.9903,105800.0
2010-12-20 10:40:00,31.17,31.17,31.13,31.15,152600.0,18.9903,18.9903,18.966,18.9781,152600.0
2010-12-20 10:45:00,31.15,31.15,31.14,31.15,4100.0,18.9781,18.9781,18.972,18.9781,4100.0
2010-12-20 10:50:00,31.14,31.14,31.11,31.11,14000.0,18.972,18.972,18.9538,18.9538,14000.0
2010-12-20 10:55:00,31.11,31.12,31.1,31.1,83500.0,18.9538,18.9599,18.9477,18.9477,83500.0
2010-12-20 11:00:00,31.09,31.13,31.09,31.13,5900.0,18.9416,18.966,18.9416,18.966,5900.0
2010-12-20 11:05:00,31.13,31.13,31.1,31.11,6100.0,18.966,18.966,18.9477,18.9538,6100.0
2010-12-20 11:10:00,31.11,31.13,31.1,31.13,13700.0,18.9538,18.966,18.9477,18.966,13700.0
2010-12-20 11:15:00,31.12,31.12,31.08,31.1,13200.0,18.9599,18.9599,18.9355,18.9477,13200.0
2010-12-20 11:20:00,31.1,31.1,31.08,31.09,11200.0,18.9477,18.9477,18.9355,18.9416,11200.0
2010-12-20 11:25:00,31.09,31.09,31.08,31.08,17000.0,18.9416,18.9416,18.9355,18.9355,17000.0
2010-12-20 11:30:00,31.08,31.11,31.07,31.1,84700.0,18.9355,18.9538,18.9294,18.9477,84700.0
2010-12-20 11:35:00,31.11,31.11,31.08,31.1,69000.0,18.9538,18.9538,18.9355,18.9477,69000.0
2010-12-20 11:40:00,31.1,31.13,31.1,31.12,12300.0,18.9477,18.966,18.9477,18.9599,12300.0
2010-12-20 11:45:00,31.13,31.13,31.12,31.13,16200.0,18.966,18.966,18.9599,18.966,16200.0
2010-12-20 11:50:00,31.13,31.13,31.11,31.12,6200.0,18.966,18.966,18.9538,18.9599,6200.0
2010-12-20 11:55:00,31.12,31.12,31.1,31.11,20200.0,18.9599,18.9599,18.9477,18.9538,20200.0
2010-12-20 12:00:00,31.11,31.11,31.08,31.08,47300.0,18.9538,18.9538,18.9355,18.9355,47300.0
2010-12-20 12:05:00,31.08,31.09,31.07,31.08,50700.0,18.9355,18.9416,18.9294,18.9355,50700.0
2010-12-20 12:10:00,31.09,31.09,31.08,31.09,18100.0,18.9416,18.9416,18.9355,18.9416,18100.0
2010-12-20 12:15:00,31.09,31.1,31.08,31.09,54900.0,18.9416,18.9477,18.9355,18.9416,54900.0
2010-12-20 12:20:00,31.11,31.11,31.09,31.1,92000.0,18.9538,18.9538,18.9416,18.9477,92000.0
2010-12-20 12:25:00,31.1,31.13,31.1,31.13,7700.0,18.9477,18.966,18.9477,18.966,7700.0
2010-12-20 12:30:00,31.13,31.14,31.13,31.13,42400.0,18.966,18.972,18.966,18.966,42400.0
2010-12-20 12:35:00,31.14,31.16,31.13,31.16,22700.0,18.972,18.9842,18.966,18.9842,22700.0
2010-12-20 12:40:00,31.16,31.18,31.15,31.18,11200.0,18.9842,18.9964,18.9781,18.9964,11200.0
2010-12-20 12:45:00,31.18,31.19,31.17,31.19,34100.0,18.9964,19.0025,18.9903,19.0025,34100.0
2010-12-20 12:50:00,31.18,31.2,31.18,31.19,95700.0,18.9964,19.0086,18.9964,19.0025,95700.0
2010-12-20 12:55:00,31.2,31.23,31.19,31.23,131500.0,19.0086,19.0269,19.0025,19.0269,131500.0
2010-12-20 13:00:00,31.23,31.23,31.2,31.21,46500.0,19.0269,19.0269,19.0086,19.0147,46500.0
2010-12-20 13:05:00,31.21,31.22,31.2,31.21,86200.0,19.0147,19.0208,19.0086,19.0147,86200.0
2010-12-20 13:10:00,31.2,31.21,31.2,31.2,49500.0,19.0086,19.0147,19.0086,19.0086,49500.0
2010-12-20 13:15:00,31.2,31.21,31.19,31.2,40300.0,19.0086,19.0147,19.0025,19.0086,40300.0
2010-12-20 13:20:00,31.2,31.21,31.19,31.21,27900.0,19.0086,19.0147,19.0025,19.0147,27900.0
2010-12-20 13:25:00,31.21,31.21,31.18,31.2,43600.0,19.0147,19.0147,18.9964,19.0086,43600.0
2010-12-20 13:30:00,31.19,31.2,31.19,31.2,37600.0,19.0025,19.0086,19.0025,19.0086,37600.0
2010-12-20 13:35:00,31.2,31.2,31.19,31.2,12200.0,19.0086,19.0086,19.0025,19.0086,12200.0
2010-12-20 13:40:00,31.2,31.21,31.2,31.2,49000.0,19.0086,19.0147,19.0086,19.0086,49000.0
2010-12-20 13:45:00,31.21,31.21,31.2,31.21,27700.0,19.0147,19.0147,19.0086,19.0147,27700.0
2010-12-20 13:50:00,31.2,31.21,31.2,31.2,23900.0,19.0086,19.0147,19.0086,19.0086,23900.0
2010-12-20 13:55:00,31.2,31.23,31.2,31.23,141200.0,19.0086,19.0269,19.0086,19.0269,141200.0
2010-12-20 14:00:00,31.22,31.26,31.22,31.25,52300.0,19.0208,19.0452,19.0208,19.0391,52300.0
2010-12-20 14:05:00,31.25,31.26,31.23,31.26,45300.0,19.0391,19.0452,19.0269,19.0452,45300.0
2010-12-20 14:10:00,31.25,31.27,31.24,31.27,57700.0,19.0391,19.0513,19.033,19.0513,57700.0
2010-12-20 14:15:00,31.26,31.28,31.26,31.27,8900.0,19.0452,19.0573,19.0452,19.0513,8900.0
2010-12-20 14:20:00,31.28,31.28,31.27,31.27,9100.0,19.0573,19.0573,19.0513,19.0513,9100.0
2010-12-20 14:25:00,31.27,31.28,31.25,31.26,5400.0,19.0513,19.0573,19.0391,19.0452,5400.0
2010-12-20 14:30:00,31.26,31.26,31.25,31.26,46900.0,19.0452,19.0452,19.0391,19.0452,46900.0
2010-12-20 14:35:00,31.26,31.26,31.24,31.24,18000.0,19.0452,19.0452,19.033,19.033,18000.0
2010-12-20 14:40:00,31.25,31.25,31.24,31.24,6100.0,19.0391,19.0391,19.033,19.033,6100.0
2010-12-20 14:45:00,31.24,31.25,31.23,31.24,47000.0,19.033,19.0391,19.0269,19.033,47000.0
2010-12-20 14:50:00,31.25,31.25,31.23,31.23,9100.0,19.0391,19.0391,19.0269,19.0269,9100.0
2010-12-20 14:55:00,31.23,31.26,31.23,31.25,74100.0,19.0269,19.0452,19.0269,19.0391,74100.0
2010-12-20 15:00:00,31.25,31.26,31.24,31.24,12000.0,19.0391,19.0452,19.033,19.033,12000.0
2010-12-20 15:05:00,31.24,31.25,31.23,31.25,65600.0,19.033,19.0391,19.0269,19.0391,65600.0
2010-12-20 15:10:00,31.24,31.24,31.22,31.23,50200.0,19.033,19.033,19.0208,19.0269,50200.0
2010-12-20 15:15:00,31.23,31.24,31.22,31.22,23900.0,19.0269,19.033,19.0208,19.0208,23900.0
2010-12-20 15:20:00,31.22,31.24,31.22,31.22,38900.0,19.0208,19.033,19.0208,19.0208,38900.0
2010-12-20 15:25:00,31.22,31.23,31.21,31.22,23400.0,19.0208,19.0269,19.0147,19.0208,23400.0
2010-12-20 15:30:00,31.22,31.22,31.19,31.19,46200.0,19.0208,19.0208,19.0025,19.0025,46200.0
2010-12-20 15:35:00,31.19,31.22,31.19,31.21,71300.0,19.0025,19.0208,19.0025,19.0147,71300.0
2010-12-20 15:40:00,31.2,31.22,31.2,31.2,103000.0,19.0086,19.0208,19.0086,19.0086,103000.0
2010-12-20 15:45:00,31.19,31.2,31.18,31.19,146300.0,19.0025,19.0086,18.9964,19.0025,146300.0
2010-12-20 15:50:00,31.18,31.23,31.18,31.22,161100.0,18.9964,19.0269,18.9964,19.0208,161100.0
2010-12-20 15:55:00,31.22,31.22,31.19,31.21,215200.0,19.0208,19.0208,19.0025,19.0147,215200.0
2010-12-21 09:30:00,31.22,31.31,31.22,31.28,63100.0,19.0208,19.0756,19.0208,19.0573,63100.0
2010-12-21 09:35:00,31.28,31.3,31.22,31.22,141400.0,19.0573,19.0695,19.0208,19.0208,141400.0
2010-12-21 09:40:00,31.22,31.23,31.19,31.21,80100.0,19.0208,19.0269,19.0025,19.0147,80100.0
2010-12-21 09:45:00,31.21,31.22,31.2,31.21,40800.0,19.0147,19.0208,19.0086,19.0147,40800.0
2010-12-21 09:50:00,31.21,31.24,31.21,31.22,17000.0,19.0147,19.033,19.0147,19.0208,17000.0
2010-12-21 09:55:00,31.22,31.22,31.2,31.21,78000.0,19.0208,19.0208,19.0086,19.0147,78000.0
2010-12-21 10:00:00,31.21,31.22,31.17,31.18,38900.0,19.0147,19.0208,18.9903,18.9964,38900.0
2010-12-21 10:05:00,31.18,31.19,31.16,31.19,10400.0,18.9964,19.0025,18.9842,19.0025,10400.0
2010-12-21 10:10:00,31.18,31.19,31.17,31.17,122200.0,18.9964,19.0025,18.9903,18.9903,122200.0
2010-12-21 10:15:00,31.18,31.19,31.17,31.19,29000.0,18.9964,19.0025,18.9903,19.0025,29000.0
2010-12-21 10:20:00,31.2,31.23,31.2,31.22,81000.0,19.0086,19.0269,19.0086,19.0208,81000.0
2010-12-21 10:25:00,31.21,31.24,31.21,31.23,47400.0,19.0147,19.033,19.0147,19.0269,47400.0
2010-12-21 10:30:00,31.22,31.24,31.2,31.22,28600.0,19.0208,19.033,19.0086,19.0208,28600.0
2010-12-21 10:35:00,31.22,31.23,31.2,31.22,30400.0,19.0208,19.0269,19.0086,19.0208,30400.0
2010-12-21 10:40:00,31.22,31.22,31.19,31.2,12900.0,19.0208,19.0208,19.0025,19.0086,12900.0
2010-12-21 10:45:00,31.2,31.2,31.19,31.2,13900.0,19.0086,19.0086,19.0025,19.0086,13900.0
2010-12-21 10:50:00,31.2,31.23,31.19,31.23,20200.0,19.0086,19.0269,19.0025,19.0269,20200.0
2010-12-21 10:55:00,31.22,31.24,31.22,31.23,13700.0,19.0208,19.033,19.0208,19.0269,13700.0
2010-12-21 11:00:00,31.23,31.23,31.21,31.21,10600.0,19.0269,19.0269,19.0147,19.0147,10600.0
2010-12-21 11:05:00,31.22,31.22,31.21,31.21,9900.0,19.0208,19.0208,19.0147,19.0147,9900.0
2010-12-21 11:10:00,31.21,31.21,31.19,31.19,8800.0,19.0147,19.0147,19.0025,19.0025,8800.0
2010-12-21 11:15:00,31.19,31.2,31.17,31.18,15800.0,19.0025,19.0086,18.9903,18.9964,15800.0
2010-12-21 11:20:00,31.17,31.19,31.17,31.19,16400.0,18.9903,19.0025,18.9903,19.0025,16400.0
2010-12-21 11:25:00,31.19,31.2,31.18,31.19,71700.0,19.0025,19.0086,18.9964,19.0025,71700.0
2010-12-21 11:30:00,31.19,31.23,31.19,31.23,178300.0,19.0025,19.0269,19.0025,19.0269,178300.0
2010-12-21 11:35:00,31.23,31.26,31.22,31.25,268200.0,19.0269,19.0452,19.0208,19.0391,268200.0
2010-12-21 11:40:00,31.26,31.26,31.25,31.26,77600.0,19.0452,19.0452,19.0391,19.0452,77600.0
2010-12-21 11:45:00,31.26,31.26,31.24,31.24,38800.0,19.0452,19.0452,19.033,19.033,38800.0
2010-12-21 11:50:00,31.25,31.25,31.23,31.24,29000.0,19.0391,19.0391,19.0269,19.033,29000.0
2010-12-21 11:55:00,31.24,31.24,31.23,31.23,8600.0,19.033,19.033,19.0269,19.0269,8600.0
2010-12-21 12:00:00,31.23,31.24,31.23,31.23,17100.0,19.0269,19.033,19.0269,19.0269,17100.0
2010-12-21 12:05:00,31.22,31.23,31.22,31.22,8000.0,19.0208,19.0269,19.0208,19.0208,8000.0
2010-12-21 12:10:00,31.22,31.22,31.2,31.21,26700.0,19.0208,19.0208,19.0086,19.0147,26700.0
2010-12-21 12:15:00,31.2,31.21,31.2,31.2,7100.0,19.0086,19.0147,19.0086,19.0086,7100.0
2010-12-21 12:20:00,31.2,31.21,31.2,31.21,1900.0,19.0086,19.0147,19.0086,19.0147,1900.0
2010-12-21 12:25:00,31.21,31.21,31.19,31.2,9500.0,19.0147,19.0147,19.0025,19.0086,9500.0
2010-12-21 12:30:00,31.2,31.21,31.19,31.2,20100.0,19.0086,19.0147,19.0025,19.0086,20100.0
2010-12-21 12:35:00,31.2,31.21,31.2,31.21,4000.0,19.0086,19.0147,19.0086,19.0147,4000.0
2010-12-21 12:40:00,31.21,31.22,31.2,31.21,8700.0,19.0147,19.0208,19.0086,19.0147,8700.0
2010-12-21 12:45:00,31.22,31.23,31.21,31.21,10600.0,19.0208,19.0269,19.0147,19.0147,10600.0
2010-12-21 12:50:00,31.22,31.22,31.22,31.22,5500.0,19.0208,19.0208,19.0208,19.0208,5500.0
2010-12-21 12:55:00,31.22,31.23,31.22,31.23,3800.0,19.0208,19.0269,19.0208,19.0269,3800.0
2010-12-21 13:00:00,31.23,31.23,31.21,31.21,11600.0,19.0269,19.0269,19.0147,19.0147,11600.0
2010-12-21 13:05:00,31.21,31.22,31.2,31.22,9800.0,19.0147,19.0208,19.0086,19.0208,9800.0
2010-12-21 13:10:00,31.21,31.22,31.21,31.22,14800.0,19.0147,19.0208,19.0147,19.0208,14800.0
2010-12-21 13:15:00,31.22,31.23,31.21,31.22,151300.0,19.0208,19.0269,19.0147,19.0208,151300.0
2010-12-21 13:20:00,31.23,31.23,31.22,31.22,18800.0,19.0269,19.0269,19.0208,19.0208,18800.0
2010-12-21 13:25:00,31.21,31.22,31.21,31.22,4400.0,19.0147,19.0208,19.0147,19.0208,4400.0
2010-12-21 13:30:00,31.21,31.22,31.2,31.2,62000.0,19.0147,19.0208,19.0086,19.0086,62000.0
2010-12-21 13:35:00,31.21,31.21,31.2,31.2,21800.0,19.0147,19.0147,19.0086,19.0086,21800.0
2010-12-21 13:40:00,31.2,31.21,31.2,31.21,8600.0,19.0086,19.0147,19.0086,19.0147,8600.0
2010-12-21 13:45:00,31.2,31.22,31.2,31.22,87900.0,19.0086,19.0208,19.0086,19.0208,87900.0
2010-12-21 13:50:00,31.21,31.22,31.2,31.22,46800.0,19.0147,19.0208,19.0086,19.0208,46800.0
2010-12-21 13:55:00,31.22,31.22,31.21,31.22,2200.0,19.0208,19.0208,19.0147,19.0208,2200.0
2010-12-21 14:00:00,31.22,31.22,31.21,31.21,12300.0,19.0208,19.0208,19.0147,19.0147,12300.0
2010-12-21 14:05:00,31.21,31.22,31.2,31.2,28300.0,19.0147,19.0208,19.0086,19.0086,28300.0
2010-12-21 14:10:00,31.21,31.21,31.2,31.2,9700.0,19.0147,19.0147,19.0086,19.0086,9700.0
2010-12-21 14:15:00,31.2,31.21,31.2,31.2,12600.0,19.0086,19.0147,19.0086,19.0086,12600.0
2010-12-21 14:20:00,31.2,31.2,31.19,31.19,7100.0,19.0086,19.0086,19.0025,19.0025,7100.0
2010-12-21 14:25:00,31.19,31.2,31.19,31.2,10400.0,19.0025,19.0086,19.0025,19.0086,10400.0
2010-12-21 14:30:00,31.19,31.2,31.19,31.2,7300.0,19.0025,19.0086,19.0025,19.0086,7300.0
2010-12-21 14:35:00,31.21,31.21,31.2,31.21,6500.0,19.0147,19.0147,19.0086,19.0147,6500.0
2010-12-21 14:40:00,31.21,31.21,31.2,31.2,4400.0,19.0147,19.0147,19.0086,19.0086,4400.0
2010-12-21 14:45:00,31.21,31.21,31.2,31.2,6400.0,19.0147,19.0147,19.0086,19.0086,6400.0
2010-12-21 14:50:00,31.2,31.21,31.19,31.2,102600.0,19.0086,19.0147,19.0025,19.0086,102600.0
2010-12-21 14:55:00,31.2,31.21,31.2,31.21,9500.0,19.0086,19.0147,19.0086,19.0147,9500.0
2010-12-21 15:00:00,31.2,31.21,31.2,31.2,6900.0,19.0086,19.0147,19.0086,19.0086,6900.0
2010-12-21 15:05:00,31.2,31.21,31.2,31.21,19700.0,19.0086,19.0147,19.0086,19.0147,19700.0
2010-12-21 15:10:00,31.21,31.22,31.2,31.21,27800.0,19.0147,19.0208,19.0086,19.0147,27800.0
2010-12-21 15:15:00,31.21,31.22,31.2,31.22,38100.0,19.0147,19.0208,19.0086,19.0208,38100.0
2010-12-21 15:20:00,31.22,31.22,31.21,31.22,16400.0,19.0208,19.0208,19.0147,19.0208,16400.0
2010-12-21 15:25:00,31.22,31.22,31.19,31.2,37900.0,19.0208,19.0208,19.0025,19.0086,37900.0
2010-12-21 15:30:00,31.21,31.23,31.2,31.22,27300.0,19.0147,19.0269,19.0086,19.0208,27300.0
2010-12-21 15:35:00,31.21,31.23,31.2,31.22,38100.0,19.0147,19.0269,19.0086,19.0208,38100.0
2010-12-21 15:40:00,31.23,31.23,31.22,31.22,49800.0,19.0269,19.0269,19.0208,19.0208,49800.0
2010-12-21 15:45:00,31.22,31.23,31.2,31.23,74100.0,19.0208,19.0269,19.0086,19.0269,74100.0
2010-12-21 15:50:00,31.23,31.23,31.21,31.23,134400.0,19.0269,19.0269,19.0147,19.0269,134400.0
2010-12-21 15:55:00,31.22,31.23,31.2,31.21,277000.0,19.0208,19.0269,19.0086,19.0147,277000.0
2010-12-22 09:30:00,31.2,31.24,31.2,31.23,31200.0,19.0086,19.033,19.0086,19.0269,31200.0
2010-12-22 09:35:00,31.23,31.28,31.23,31.26,50800.0,19.0269,19.0573,19.0269,19.0452,50800.0
2010-12-22 09:40:00,31.26,31.29,31.24,31.24,38500.0,19.0452,19.0634,19.033,19.033,38500.0
2010-12-22 09:45:00,31.24,31.24,31.22,31.22,9300.0,19.033,19.033,19.0208,19.0208,9300.0
2010-12-22 09:50:00,31.23,31.23,31.21,31.22,14400.0,19.0269,19.0269,19.0147,19.0208,14400.0
2010-12-22 09:55:00,31.23,31.24,31.22,31.22,51900.0,19.0269,19.033,19.0208,19.0208,51900.0
2010-12-22 10:00:00,31.22,31.23,31.21,31.22,97200.0,19.0208,19.0269,19.0147,19.0208,97200.0
2010-12-22 10:05:00,31.22,31.26,31.21,31.26,55400.0,19.0208,19.0452,19.0147,19.0452,55400.0
2010-12-22 10:10:00,31.25,31.25,31.23,31.23,112300.0,19.0391,19.0391,19.0269,19.0269,112300.0
2010-12-22 10:15:00,31.23,31.26,31.23,31.25,98300.0,19.0269,19.0452,19.0269,19.0391,98300.0
2010-12-22 10:20:00,31.25,31.28,31.25,31.27,19100.0,19.0391,19.0573,19.0391,19.0513,19100.0
2010-12-22 10:25:00,31.27,31.29,31.27,31.29,19300.0,19.0513,19.0634,19.0513,19.0634,19300.0
2010-12-22 10:30:00,31.29,31.3,31.28,31.29,19600.0,19.0634,19.0695,19.0573,19.0634,19600.0
2010-12-22 10:35:00,31.3,31.31,31.29,31.31,39100.0,19.0695,19.0756,19.0634,19.0756,39100.0
2010-12-22 10:40:00,31.31,31.32,31.31,31.32,30500.0,19.0756,19.0817,19.0756,19.0817,30500.0
2010-12-22 10:45:00,31.32,31.35,31.32,31.34,143700.0,19.0817,19.1,19.0817,19.0939,143700.0
2010-12-22 10:50:00,31.35,31.35,31.34,31.34,9300.0,19.1,19.1,19.0939,19.0939,9300.0
2010-12-22 10:55:00,31.34,31.36,31.34,31.34,31200.0,19.0939,19.1061,19.0939,19.0939,31200.0
2010-12-22 11:00:00,31.33,31.34,31.33,31.33,6200.0,19.0878,19.0939,19.0878,19.0878,6200.0
2010-12-22 11:05:00,31.34,31.34,31.33,31.33,31700.0,19.0939,19.0939,19.0878,19.0878,31700.0
2010-12-22 11:10:00,31.33,31.33,31.32,31.33,54200.0,19.0878,19.0878,19.0817,19.0878,54200.0
2010-12-22 11:15:00,31.32,31.33,31.32,31.32,40100.0,19.0817,19.0878,19.0817,19.0817,40100.0
2010-12-22 11:20:00,31.32,31.33,31.32,31.33,6700.0,19.0817,19.0878,19.0817,19.0878,6700.0
2010-12-22 11:25:00,31.33,31.34,31.32,31.34,42300.0,19.0878,19.0939,19.0817,19.0939,42300.0
2010-12-22 11:30:00,31.34,31.35,31.33,31.34,11900.0,19.0939,19.1,19.0878,19.0939,11900.0
2010-12-22 11:35:00,31.34,31.36,31.34,31.36,42000.0,19.0939,19.1061,19.0939,19.1061,42000.0
2010-12-22 11:40:00,31.36,31.37,31.36,31.36,7800.0,19.1061,19.1122,19.1061,19.1061,7800.0
2010-12-22 11:45:00,31.36,31.37,31.36,31.37,25100.0,19.1061,19.1122,19.1061,19.1122,25100.0
2010-12-22 11:50:00,31.37,31.37,31.36,31.36,22000.0,19.1122,19.1122,19.1061,19.1061,22000.0
2010-12-22 11:55:00,31.36,31.37,31.36,31.37,33700.0,19.1061,19.1122,19.1061,19.1122,33700.0
2010-12-22 12:00:00,31.37,31.37,31.36,31.36,9600.0,19.1122,19.1122,19.1061,19.1061,9600.0
2010-12-22 12:05:00,31.36,31.37,31.35,31.35,41700.0,19.1061,19.1122,19.1,19.1,41700.0
2010-12-22 12:10:00,31.36,31.37,31.35,31.37,64400.0,19.1061,19.1122,19.1,19.1122,64400.0
2010-12-22 12:15:00,31.37,31.38,31.36,31.38,19100.0,19.1122,19.1183,19.1061,19.1183,19100.0
2010-12-22 12:20:00,31.38,31.39,31.37,31.39,14600.0,19.1183,19.1244,19.1122,19.1244,14600.0
2010-12-22 12:25:00,31.4,31.41,31.39,31.41,16900.0,19.1305,19.1365,19.1244,19.1365,16900.0
2010-12-22 12:30:00,31.4,31.41,31.39,31.39,31400.0,19.1305,19.1365,19.1244,19.1244,31400.0
2010-12-22 12:35:00,31.4,31.41,31.39,31.4,22700.0,19.1305,19.1365,19.1244,19.1305,22700.0
2010-12-22 12:40:00,31.41,31.41,31.4,31.41,29700.0,19.1365,19.1365,19.1305,19.1365,29700.0
2010-12-22 12:45:00,31.4,31.4,31.39,31.4,15100.0,19.1305,19.1305,19.1244,19.1305,15100.0
2010-12-22 12:50:00,31.4,31.41,31.39,31.41,34700.0,19.1305,19.1365,19.1244,19.1365,34700.0
2010-12-22 12:55:00,31.41,31.41,31.4,31.4,3800.0,19.1365,19.1365,19.1305,19.1305,3800.0
2010-12-22 13:00:00,31.4,31.41,31.4,31.4,6500.0,19.1305,19.1365,19.1305,19.1305,6500.0
2010-12-22 13:05:00,31.4,31.42,31.4,31.42,52000.0,19.1305,19.1426,19.1305,19.1426,52000.0
2010-12-22 13:10:00,31.41,31.41,31.41,31.41,800.0,19.1365,19.1365,19.1365,19.1365,800.0
2010-12-22 13:15:00,31.41,31.42,31.41,31.41,7500.0,19.1365,19.1426,19.1365,19.1365,7500.0
2010-12-22 13:20:00,31.41,31.42,31.41,31.41,15500.0,19.1365,19.1426,19.1365,19.1365,15500.0
2010-12-22 13:25:00,31.41,31.42,31.41,31.41,4800.0,19.1365,19.1426,19.1365,19.1365,4800.0
2010-12-22 13:30:00,31.41,31.42,31.41,31.41,7400.0,19.1365,19.1426,19.1365,19.1365,7400.0
2010-12-22 13:35:00,31.42,31.42,31.41,31.41,17900.0,19.1426,19.1426,19.1365,19.1365,17900.0
2010-12-22 13:40:00,31.41,31.42,31.41,31.41,11700.0,19.1365,19.1426,19.1365,19.1365,11700.0
2010-12-22 13:45:00,31.41,31.42,31.39,31.39,54000.0,19.1365,19.1426,19.1244,19.1244,54000.0
2010-12-22 13:50:00,31.4,31.42,31.39,31.42,29400.0,19.1305,19.1426,19.1244,19.1426,29400.0
2010-12-22 13:55:00,31.42,31.42,31.38,31.39,147100.0,19.1426,19.1426,19.1183,19.1244,147100.0
2010-12-22 14:00:00,31.39,31.4,31.39,31.4,56800.0,19.1244,19.1305,19.1244,19.1305,56800.0
2010-12-22 14:05:00,31.4,31.4,31.39,31.4,6800.0,19.1305,19.1305,19.1244,19.1305,6800.0
2010-12-22 14:10:00,31.4,31.4,31.38,31.38,19500.0,19.1305,19.1305,19.1183,19.1183,19500.0
2010-12-22 14:15:00,31.39,31.39,31.38,31.39,18600.0,19.1244,19.1244,19.1183,19.1244,18600.0
2010-12-22 14:20:00,31.38,31.39,31.38,31.38,15900.0,19.1183,19.1244,19.1183,19.1183,15900.0
2010-12-22 14:25:00,31.38,31.39,31.38,31.38,22000.0,19.1183,19.1244,19.1183,19.1183,22000.0
2010-12-22 14:30:00,31.38,31.4,31.38,31.4,41100.0,19.1183,19.1305,19.1183,19.1305,41100.0
2010-12-22 14:35:00,31.4,31.4,31.38,31.39,149200.0,19.1305,19.1305,19.1183,19.1244,149200.0
2010-12-22 14:40:00,31.4,31.4,31.38,31.38,36100.0,19.1305,19.1305,19.1183,19.1183,36100.0
2010-12-22 14:45:00,31.38,31.39,31.38,31.39,27400.0,19.1183,19.1244,19.1183,19.1244,27400.0
2010-12-22 14:50:00,31.39,31.42,31.38,31.42,64900.0,19.1244,19.1426,19.1183,19.1426,64900.0
2010-12-22 14:55:00,31.41,31.42,31.4,31.41,48300.0,19.1365,19.1426,19.1305,19.1365,48300.0
2010-12-22 15:00:00,31.4,31.42,31.4,31.42,27600.0,19.1305,19.1426,19.1305,19.1426,27600.0
2010-12-22 15:05:00,31.42,31.42,31.41,31.42,11200.0,19.1426,19.1426,19.1365,19.1426,11200.0
2010-12-22 15:10:00,31.41,31.42,31.4,31.41,59600.0,19.1365,19.1426,19.1305,19.1365,59600.0
2010-12-22 15:15:00,31.4,31.41,31.4,31.4,25700.0,19.1305,19.1365,19.1305,19.1305,25700.0
2010-12-22 15:20:00,31.41,31.41,31.4,31.41,28100.0,19.1365,19.1365,19.1305,19.1365,28100.0
2010-12-22 15:25:00,31.4,31.41,31.39,31.39,112700.0,19.1305,19.1365,19.1244,19.1244,112700.0
2010-12-22 15:30:00,31.39,31.39,31.37,31.37,70600.0,19.1244,19.1244,19.1122,19.1122,70600.0
2010-12-22 15:35:00,31.37,31.38,31.36,31.36,97400.0,19.1122,19.1183,19.1061,19.1061,97400.0
2010-12-22 15:40:00,31.37,31.38,31.36,31.37,52700.0,19.1122,19.1183,19.1061,19.1122,52700.0
2010-12-22 15:45:00,31.38,31.38,31.36,31.36,38200.0,19.1183,19.1183,19.1061,19.1061,38200.0
2010-12-22 15:50:00,31.36,31.37,31.36,31.36,73900.0,19.1061,19.1122,19.1061,19.1061,73900.0
2010-12-22 15:55:00,31.36,31.38,31.35,31.36,297600.0,19.1061,19.1183,19.1,19.1061,297600.0
2010-12-23 09:30:00,31.38,31.39,31.34,31.34,36000.0,19.1183,19.1244,19.0939,19.0939,36000.0
2010-12-23 09:35:00,31.34,31.38,31.32,31.36,29700.0,19.0939,19.1183,19.0817,19.1061,29700.0
2010-12-23 09:40:00,31.36,31.37,31.3,31.3,79500.0,19.1061,19.1122,19.0695,19.0695,79500.0
2010-12-23 09:45:00,31.31,31.36,31.31,31.33,70900.0,19.0756,19.1061,19.0756,19.0878,70900.0
2010-12-23 09:50:00,31.33,31.34,31.31,31.33,31100.0,19.0878,19.0939,19.0756,19.0878,31100.0
2010-12-23 09:55:00,31.33,31.33,31.3,31.31,26200.0,19.0878,19.0878,19.0695,19.0756,26200.0
2010-12-23 10:00:00,31.31,31.35,31.31,31.35,56900.0,19.0756,19.1,19.0756,19.1,56900.0
2010-12-23 10:05:00,31.35,31.37,31.34,31.36,41600.0,19.1,19.1122,19.0939,19.1061,41600.0
2010-12-23 10:10:00,31.36,31.38,31.35,31.37,125500.0,19.1061,19.1183,19.1,19.1122,125500.0
2010-12-23 10:15:00,31.37,31.37,31.32,31.35,110600.0,19.1122,19.1122,19.0817,19.1,110600.0
2010-12-23 10:20:00,31.35,31.37,31.33,31.35,229600.0,19.1,19.1122,19.0878,19.1,229600.0
2010-12-23 10:25:00,31.35,31.35,31.31,31.32,139600.0,19.1,19.1,19.0756,19.0817,139600.0
2010-12-23 10:30:00,31.32,31.35,31.32,31.34,27100.0,19.0817,19.1,19.0817,19.0939,27100.0
2010-12-23 10:35:00,31.34,31.36,31.33,31.36,74000.0,19.0939,19.1061,19.0878,19.1061,74000.0
2010-12-23 10:40:00,31.36,31.36,31.35,31.35,4600.0,19.1061,19.1061,19.1,19.1,4600.0
2010-12-23 10:45:00,31.36,31.37,31.35,31.36,6400.0,19.1061,19.1122,19.1,19.1061,6400.0
2010-12-23 10:50:00,31.37,31.38,31.35,31.37,25200.0,19.1122,19.1183,19.1,19.1122,25200.0
2010-12-23 10:55:00,31.37,31.38,31.36,31.38,7100.0,19.1122,19.1183,19.1061,19.1183,7100.0
2010-12-23 11:00:00,31.38,31.39,31.38,31.38,5900.0,19.1183,19.1244,19.1183,19.1183,5900.0
2010-12-23 11:05:00,31.38,31.39,31.38,31.38,5800.0,19.1183,19.1244,19.1183,19.1183,5800.0
2010-12-23 11:10:00,31.38,31.4,31.38,31.4,15700.0,19.1183,19.1305,19.1183,19.1305,15700.0
2010-12-23 11:15:00,31.4,31.42,31.39,31.42,11200.0,19.1305,19.1426,19.1244,19.1426,11200.0
2010-12-23 11:20:00,31.43,31.44,31.42,31.44,2800.0,19.1487,19.1548,19.1426,19.1548,2800.0
2010-12-23 11:25:00,31.44,31.45,31.42,31.42,20300.0,19.1548,19.1609,19.1426,19.1426,20300.0
2010-12-23 11:30:00,31.43,31.43,31.39,31.4,33500.0,19.1487,19.1487,19.1244,19.1305,33500.0
2010-12-23 11:35:00,31.4,31.41,31.38,31.4,46500.0,19.1305,19.1365,19.1183,19.1305,46500.0
2010-12-23 11:40:00,31.4,31.44,31.38,31.44,197600.0,19.1305,19.1548,19.1183,19.1548,197600.0
2010-12-23 11:45:00,31.45,31.46,31.44,31.44,32100.0,19.1609,19.167,19.1548,19.1548,32100.0
2010-12-23 11:50:00,31.44,31.45,31.43,31.43,8900.0,19.1548,19.1609,19.1487,19.1487,8900.0
2010-12-23 11:55:00,31.44,31.46,31.43,31.45,22500.0,19.1548,19.167,19.1487,19.1609,22500.0
2010-12-23 12:00:00,31.45,31.46,31.44,31.44,8000.0,19.1609,19.167,19.1548,19.1548,8000.0
2010-12-23 12:05:00,31.44,31.45,31.43,31.43,8600.0,19.1548,19.1609,19.1487,19.1487,8600.0
2010-12-23 12:10:00,31.43,31.44,31.43,31.44,26200.0,19.1487,19.1548,19.1487,19.1548,26200.0
2010-12-23 12:15:00,31.43,31.44,31.43,31.43,10000.0,19.1487,19.1548,19.1487,19.1487,10000.0
2010-12-23 12:20:00,31.44,31.46,31.43,31.45,50800.0,19.1548,19.167,19.1487,19.1609,50800.0
2010-12-23 12:25:00,31.45,31.46,31.43,31.44,145200.0,19.1609,19.167,19.1487,19.1548,145200.0
2010-12-23 12:30:00,31.45,31.45,31.44,31.44,2800.0,19.1609,19.1609,19.1548,19.1548,2800.0
2010-12-23 12:35:00,31.45,31.45,31.44,31.44,8300.0,19.1609,19.1609,19.1548,19.1548,8300.0
2010-12-23 12:40:00,31.44,31.45,31.42,31.43,63600.0,19.1548,19.1609,19.1426,19.1487,63600.0
2010-12-23 12:45:00,31.42,31.43,31.41,31.42,24900.0,19.1426,19.1487,19.1365,19.1426,24900.0
2010-12-23 12:50:00,31.41,31.42,31.41,31.41,2500.0,19.1365,19.1426,19.1365,19.1365,2500.0
2010-12-23 12:55:00,31.41,31.42,31.41,31.41,15300.0,19.1365,19.1426,19.1365,19.1365,15300.0
2010-12-23 13:00:00,31.4,31.42,31.4,31.41,54900.0,19.1305,19.1426,19.1305,19.1365,54900.0
2010-12-23 13:05:00,31.42,31.42,31.41,31.41,6400.0,19.1426,19.1426,19.1365,19.1365,6400.0
2010-12-23 13:10:00,31.42,31.42,31.41,31.42,20400.0,19.1426,19.1426,19.1365,19.1426,20400.0
2010-12-23 13:15:00,31.42,31.42,31.41,31.42,3200.0,19.1426,19.1426,19.1365,19.1426,3200.0
2010-12-23 13:20:00,31.42,31.44,31.41,31.43,82700.0,19.1426,19.1548,19.1365,19.1487,82700.0
2010-12-23 13:25:00,31.44,31.44,31.42,31.43,12800.0,19.1548,19.1548,19.1426,19.1487,12800.0
2010-12-23 13:30:00,31.42,31.43,31.41,31.41,26300.0,19.1426,19.1487,19.1365,19.1365,26300.0
2010-12-23 13:35:00,31.41,31.42,31.41,31.41,4900.0,19.1365,19.1426,19.1365,19.1365,4900.0
2010-12-23 13:40:00,31.42,31.42,31.41,31.42,6700.0,19.1426,19.1426,19.1365,19.1426,6700.0
2010-12-23 13:45:00,31.42,31.42,31.41,31.42,8300.0,19.1426,19.1426,19.1365,19.1426,8300.0
2010-12-23 13:50:00,31.42,31.42,31.41,31.42,1700.0,19.1426,19.1426,19.1365,19.1426,1700.0
2010-12-23 13:55:00,31.41,31.42,31.41,31.41,17800.0,19.1365,19.1426,19.1365,19.1365,17800.0
2010-12-23 14:00:00,31.41,31.41,31.4,31.4,12400.0,19.1365,19.1365,19.1305,19.1305,12400.0
2010-12-23 14:05:00,31.4,31.41,31.38,31.39,6100.0,19.1305,19.1365,19.1183,19.1244,6100.0
2010-12-23 14:10:00,31.39,31.4,31.39,31.4,9300.0,19.1244,19.1305,19.1244,19.1305,9300.0
2010-12-23 14:15:00,31.4,31.4,31.39,31.39,4200.0,19.1305,19.1305,19.1244,19.1244,4200.0
2010-12-23 14:20:00,31.4,31.42,31.37,31.38,48100.0,19.1305,19.1426,19.1122,19.1183,48100.0
2010-12-23 14:25:00,31.37,31.4,31.37,31.39,45400.0,19.1122,19.1305,19.1122,19.1244,45400.0
2010-12-23 14:30:00,31.39,31.4,31.38,31.38,51500.0,19.1244,19.1305,19.1183,19.1183,51500.0
2010-12-23 14:35:00,31.39,31.4,31.39,31.4,9400.0,19.1244,19.1305,19.1244,19.1305,9400.0
2010-12-23 14:40:00,31.39,31.4,31.39,31.4,23000.0,19.1244,19.1305,19.1244,19.1305,23000.0
2010-12-23 14:45:00,31.39,31.4,31.39,31.4,12300.0,19.1244,19.1305,19.1244,19.1305,12300.0
2010-12-23 14:50:00,31.4,31.4,31.39,31.4,23300.0,19.1305,19.1305,19.1244,19.1305,23300.0
2010-12-23 14:55:00,31.4,31.4,31.39,31.4,23100.0,19.1305,19.1305,19.1244,19.1305,23100.0
2010-12-23 15:00:00,31.39,31.4,31.37,31.38,35400.0,19.1244,19.1305,19.1122,19.1183,35400.0
2010-12-23 15:05:00,31.38,31.38,31.36,31.37,19400.0,19.1183,19.1183,19.1061,19.1122,19400.0
2010-12-23 15:10:00,31.37,31.38,31.37,31.38,6700.0,19.1122,19.1183,19.1122,19.1183,6700.0
2010-12-23 15:15:00,31.37,31.38,31.37,31.37,9200.0,19.1122,19.1183,19.1122,19.1122,9200.0
2010-12-23 15:20:00,31.37,31.38,31.37,31.37,10300.0,19.1122,19.1183,19.1122,19.1122,10300.0
2010-12-23 15:25:00,31.38,31.39,31.37,31.39,38900.0,19.1183,19.1244,19.1122,19.1244,38900.0
2010-12-23 15:30:00,31.39,31.4,31.39,31.39,9100.0,19.1244,19.1305,19.1244,19.1244,9100.0
2010-12-23 15:35:00,31.39,31.4,31.38,31.38,15200.0,19.1244,19.1305,19.1183,19.1183,15200.0
2010-12-23 15:40:00,31.38,31.39,31.38,31.38,19500.0,19.1183,19.1244,19.1183,19.1183,19500.0
2010-12-23 15:45:00,31.39,31.39,31.36,31.36,44100.0,19.1244,19.1244,19.1061,19.1061,44100.0
2010-12-23 15:50:00,31.36,31.38,31.36,31.38,49100.0,19.1061,19.1183,19.1061,19.1183,49100.0
2010-12-23 15:55:00,31.38,31.4,31.37,31.4,130500.0,19.1183,19.1305,19.1122,19.1305,130500.0
2010-12-27 09:30:00,31.36,31.36,31.28,31.29,57100.0,19.1061,19.1061,19.0573,19.0634,57100.0
2010-12-27 09:35:00,31.29,31.32,31.24,31.29,59000.0,19.0634,19.0817,19.033,19.0634,59000.0
2010-12-27 09:40:00,31.3,31.32,31.26,31.27,16900.0,19.0695,19.0817,19.0452,19.0513,16900.0
2010-12-27 09:45:00,31.26,31.29,31.26,31.28,86400.0,19.0452,19.0634,19.0452,19.0573,86400.0
2010-12-27 09:50:00,31.29,31.36,31.27,31.36,171100.0,19.0634,19.1061,19.0513,19.1061,171100.0
2010-12-27 09:55:00,31.35,31.39,31.34,31.39,70300.0,19.1,19.1244,19.0939,19.1244,70300.0
2010-12-27 10:00:00,31.38,31.39,31.35,31.36,16800.0,19.1183,19.1244,19.1,19.1061,16800.0
2010-12-27 10:05:00,31.36,31.43,31.36,31.42,219600.0,19.1061,19.1487,19.1061,19.1426,219600.0
2010-12-27 10:10:00,31.43,31.44,31.41,31.44,87000.0,19.1487,19.1548,19.1365,19.1548,87000.0
2010-12-27 10:15:00,31.44,31.45,31.43,31.43,44200.0,19.1548,19.1609,19.1487,19.1487,44200.0
2010-12-27 10:20:00,31.44,31.47,31.42,31.45,33900.0,19.1548,19.1731,19.1426,19.1609,33900.0
2010-12-27 10:25:00,31.46,31.47,31.45,31.47,24600.0,19.167,19.1731,19.1609,19.1731,24600.0
2010-12-27 10:30:00,31.46,31.46,31.43,31.44,22200.0,19.167,19.167,19.1487,19.1548,22200.0
2010-12-27 10:35:00,31.44,31.45,31.43,31.43,24300.0,19.1548,19.1609,19.1487,19.1487,24300.0
2010-12-27 10:40:00,31.43,31.44,31.43,31.44,2600.0,19.1487,19.1548,19.1487,19.1548,2600.0
2010-12-27 10:45:00,31.44,31.45,31.44,31.44,9500.0,19.1548,19.1609,19.1548,19.1548,9500.0
2010-12-27 10:50:00,31.45,31.47,31.45,31.46,22000.0,19.1609,19.1731,19.1609,19.167,22000.0
2010-12-27 10:55:00,31.46,31.47,31.46,31.46,29900.0,19.167,19.1731,19.167,19.167,29900.0
2010-12-27 11:00:00,31.47,31.48,31.47,31.47,15600.0,19.1731,19.1792,19.1731,19.1731,15600.0
2010-12-27 11:05:00,31.47,31.48,31.46,31.47,5900.0,19.1731,19.1792,19.167,19.1731,5900.0
2010-12-27 11:10:00,31.47,31.47,31.46,31.46,3700.0,19.1731,19.1731,19.167,19.167,3700.0
2010-12-27 11:15:00,31.47,31.47,31.46,31.46,3800.0,19.1731,19.1731,19.167,19.167,3800.0
2010-12-27 11:20:00,31.46,31.47,31.46,31.46,2600.0,19.167,19.1731,19.167,19.167,2600.0
2010-12-27 11:25:00,31.46,31.47,31.45,31.47,13300.0,19.167,19.1731,19.1609,19.1731,13300.0
2010-12-27 11:30:00,31.46,31.46,31.45,31.46,8400.0,19.167,19.167,19.1609,19.167,8400.0
2010-12-27 11:35:00,31.45,31.46,31.45,31.46,16900.0,19.1609,19.167,19.1609,19.167,16900.0
2010-12-27 11:40:00,31.47,31.48,31.47,31.48,10000.0,19.1731,19.1792,19.1731,19.1792,10000.0
2010-12-27 11:45:00,31.47,31.48,31.47,31.48,2500.0,19.1731,19.1792,19.1731,19.1792,2500.0
2010-12-27 11:50:00,31.48,31.48,31.47,31.48,3100.0,19.1792,19.1792,19.1731,19.1792,3100.0
2010-12-27 11:55:00,31.47,31.48,31.47,31.48,4600.0,19.1731,19.1792,19.1731,19.1792,4600.0
2010-12-27 12:00:00,31.48,31.48,31.47,31.48,7400.0,19.1792,19.1792,19.1731,19.1792,7400.0
2010-12-27 12:05:00,31.47,31.48,31.47,31.48,9800.0,19.1731,19.1792,19.1731,19.1792,9800.0
2010-12-27 12:10:00,31.47,31.48,31.47,31.48,5100.0,19.1731,19.1792,19.1731,19.1792,5100.0
2010-12-27 12:15:00,31.47,31.48,31.47,31.48,1900.0,19.1731,19.1792,19.1731,19.1792,1900.0
2010-12-27 12:20:00,31.48,31.48,31.47,31.47,1400.0,19.1792,19.1792,19.1731,19.1731,1400.0
2010-12-27 12:25:00,31.48,31.49,31.47,31.49,12800.0,19.1792,19.1853,19.1731,19.1853,12800.0
2010-12-27 12:30:00,31.49,31.49,31.48,31.48,4100.0,19.1853,19.1853,19.1792,19.1792,4100.0
2010-12-27 12:35:00,31.48,31.5,31.48,31.5,11000.0,19.1792,19.1914,19.1792,19.1914,11000.0
2010-12-27 12:40:00,31.48,31.49,31.48,31.49,5100.0,19.1792,19.1853,19.1792,19.1853,5100.0
2010-12-27 12:45:00,31.48,31.49,31.48,31.49,700.0,19.1792,19.1853,19.1792,19.1853,700.0
2010-12-27 12:50:00,31.49,31.49,31.48,31.48,6200.0,19.1853,19.1853,19.1792,19.1792,6200.0
2010-12-27 12:55:00,31.49,31.49,31.48,31.48,7100.0,19.1853,19.1853,19.1792,19.1792,7100.0
2010-12-27 13:00:00,31.48,31.49,31.47,31.47,11300.0,19.1792,19.1853,19.1731,19.1731,11300.0
2010-12-27 13:05:00,31.48,31.48,31.47,31.48,3300.0,19.1792,19.1792,19.1731,19.1792,3300.0
2010-12-27 13:10:00,31.47,31.47,31.45,31.45,44000.0,19.1731,19.1731,19.1609,19.1609,44000.0
2010-12-27 13:15:00,31.46,31.46,31.45,31.45,3400.0,19.167,19.167,19.1609,19.1609,3400.0
2010-12-27 13:20:00,31.45,31.46,31.44,31.44,2300.0,19.1609,19.167,19.1548,19.1548,2300.0
2010-12-27 13:25:00,31.44,31.46,31.44,31.45,18300.0,19.1548,19.167,19.1548,19.1609,18300.0
2010-12-27 13:30:00,31.45,31.45,31.44,31.44,16900.0,19.1609,19.1609,19.1548,19.1548,16900.0
2010-12-27 13:35:00,31.45,31.45,31.44,31.44,10800.0,19.1609,19.1609,19.1548,19.1548,10800.0
2010-12-27 13:40:00,31.45,31.45,31.44,31.45,3800.0,19.1609,19.1609,19.1548,19.1609,3800.0
2010-12-27 13:45:00,31.44,31.44,31.43,31.43,22500.0,19.1548,19.1548,19.1487,19.1487,22500.0
2010-12-27 13:50:00,31.43,31.44,31.43,31.44,7300.0,19.1487,19.1548,19.1487,19.1548,7300.0
2010-12-27 13:55:00,31.43,31.44,31.43,31.43,7500.0,19.1487,19.1548,19.1487,19.1487,7500.0
2010-12-27 14:00:00,31.43,31.44,31.43,31.43,2500.0,19.1487,19.1548,19.1487,19.1487,2500.0
2010-12-27 14:05:00,31.43,31.43,31.42,31.42,5200.0,19.1487,19.1487,19.1426,19.1426,5200.0
2010-12-27 14:10:00,31.42,31.43,31.41,31.42,41200.0,19.1426,19.1487,19.1365,19.1426,41200.0
2010-12-27 14:15:00,31.43,31.43,31.42,31.42,2100.0,19.1487,19.1487,19.1426,19.1426,2100.0
2010-12-27 14:20:00,31.42,31.43,31.42,31.43,7600.0,19.1426,19.1487,19.1426,19.1487,7600.0
2010-12-27 14:25:00,31.42,31.42,31.41,31.41,6400.0,19.1426,19.1426,19.1365,19.1365,6400.0
2010-12-27 14:30:00,31.41,31.42,31.41,31.41,1300.0,19.1365,19.1426,19.1365,19.1365,1300.0
2010-12-27 14:35:00,31.41,31.42,31.41,31.42,1600.0,19.1365,19.1426,19.1365,19.1426,1600.0
2010-12-27 14:40:00,31.41,31.42,31.41,31.41,1200.0,19.1365,19.1426,19.1365,19.1365,1200.0
2010-12-27 14:45:00,31.41,31.42,31.41,31.41,9100.0,19.1365,19.1426,19.1365,19.1365,9100.0
2010-12-27 14:50:00,31.42,31.42,31.41,31.42,7700.0,19.1426,19.1426,19.1365,19.1426,7700.0
2010-12-27 14:55:00,31.41,31.41,31.4,31.4,10600.0,19.1365,19.1365,19.1305,19.1305,10600.0
2010-12-27 15:00:00,31.4,31.41,31.4,31.4,8900.0,19.1305,19.1365,19.1305,19.1305,8900.0
2010-12-27 15:05:00,31.4,31.41,31.4,31.4,9200.0,19.1305,19.1365,19.1305,19.1305,9200.0
2010-12-27 15:10:00,31.39,31.4,31.39,31.4,7000.0,19.1244,19.1305,19.1244,19.1305,7000.0
2010-12-27 15:15:00,31.39,31.4,31.39,31.39,6300.0,19.1244,19.1305,19.1244,19.1244,6300.0
2010-12-27 15:20:00,31.39,31.4,31.39,31.39,10000.0,19.1244,19.1305,19.1244,19.1244,10000.0
2010-12-27 15:25:00,31.39,31.4,31.38,31.39,7600.0,19.1244,19.1305,19.1183,19.1244,7600.0
2010-12-27 15:30:00,31.38,31.4,31.38,31.4,64800.0,19.1183,19.1305,19.1183,19.1305,64800.0
2010-12-27 15:35:00,31.4,31.4,31.38,31.39,15000.0,19.1305,19.1305,19.1183,19.1244,15000.0
2010-12-27 15:40:00,31.38,31.4,31.38,31.4,17000.0,19.1183,19.1305,19.1183,19.1305,17000.0
2010-12-27 15:45:00,31.39,31.4,31.38,31.39,27000.0,19.1244,19.1305,19.1183,19.1244,27000.0
2010-12-27 15:50:00,31.4,31.4,31.39,31.4,28000.0,19.1305,19.1305,19.1244,19.1305,28000.0
2010-12-27 15:55:00,31.4,31.4,31.38,31.38,64000.0,19.1305,19.1305,19.1183,19.1183,64000.0
2010-12-28 09:30:00,31.42,31.42,31.37,31.39,17500.0,19.1426,19.1426,19.1122,19.1244,17500.0
2010-12-28 09:35:00,31.41,31.41,31.35,31.37,15900.0,19.1365,19.1365,19.1,19.1122,15900.0
2010-12-28 09:40:00,31.35,31.35,31.3,31.34,53100.0,19.1,19.1,19.0695,19.0939,53100.0
2010-12-28 09:45:00,31.34,31.34,31.31,31.33,39500.0,19.0939,19.0939,19.0756,19.0878,39500.0
2010-12-28 09:50:00,31.34,31.34,31.32,31.32,5600.0,19.0939,19.0939,19.0817,19.0817,5600.0
2010-12-28 09:55:00,31.33,31.35,31.32,31.33,10200.0,19.0878,19.1,19.0817,19.0878,10200.0
2010-12-28 10:00:00,31.32,31.34,31.3,31.32,18100.0,19.0817,19.0939,19.0695,19.0817,18100.0
2010-12-28 10:05:00,31.32,31.32,31.29,31.3,10800.0,19.0817,19.0817,19.0634,19.0695,10800.0
2010-12-28 10:10:00,31.29,31.29,31.28,31.28,3700.0,19.0634,19.0634,19.0573,19.0573,3700.0
2010-12-28 10:15:00,31.29,31.32,31.29,31.32,2900.0,19.0634,19.0817,19.0634,19.0817,2900.0
2010-12-28 10:20:00,31.32,31.34,31.3,31.32,14700.0,19.0817,19.0939,19.0695,19.0817,14700.0
2010-12-28 10:25:00,31.32,31.32,31.31,31.31,15600.0,19.0817,19.0817,19.0756,19.0756,15600.0
2010-12-28 10:30:00,31.31,31.31,31.3,31.3,1600.0,19.0756,19.0756,19.0695,19.0695,1600.0
2010-12-28 10:35:00,31.31,31.33,31.31,31.31,6800.0,19.0756,19.0878,19.0756,19.0756,6800.0
2010-12-28 10:40:00,31.31,31.32,31.3,31.31,19900.0,19.0756,19.0817,19.0695,19.0756,19900.0
2010-12-28 10:45:00,31.31,31.32,31.31,31.32,2100.0,19.0756,19.0817,19.0756,19.0817,2100.0
2010-12-28 10:50:00,31.32,31.32,31.31,31.32,14000.0,19.0817,19.0817,19.0756,19.0817,14000.0
2010-12-28 10:55:00,31.31,31.33,31.31,31.33,8400.0,19.0756,19.0878,19.0756,19.0878,8400.0
2010-12-28 11:00:00,31.32,31.33,31.32,31.33,17100.0,19.0817,19.0878,19.0817,19.0878,17100.0
2010-12-28 11:05:00,31.34,31.34,31.32,31.34,10100.0,19.0939,19.0939,19.0817,19.0939,10100.0
2010-12-28 11:10:00,31.34,31.35,31.32,31.32,21300.0,19.0939,19.1,19.0817,19.0817,21300.0
2010-12-28 11:15:00,31.32,31.34,31.31,31.32,26800.0,19.0817,19.0939,19.0756,19.0817,26800.0
2010-12-28 11:20:00,31.32,31.35,31.32,31.34,10500.0,19.0817,19.1,19.0817,19.0939,10500.0
2010-12-28 11:25:00,31.34,31.36,31.34,31.36,5000.0,19.0939,19.1061,19.0939,19.1061,5000.0
2010-12-28 11:30:00,31.36,31.36,31.35,31.36,9000.0,19.1061,19.1061,19.1,19.1061,9000.0
2010-12-28 11:35:00,31.36,31.37,31.36,31.37,1800.0,19.1061,19.1122,19.1061,19.1122,1800.0
2010-12-28 11:40:00,31.37,31.38,31.36,31.36,12400.0,19.1122,19.1183,19.1061,19.1061,12400.0
2010-12-28 11:45:00,31.37,31.37,31.35,31.36,5400.0,19.1122,19.1122,19.1,19.1061,5400.0
2010-12-28 11:50:00,31.37,31.37,31.36,31.36,2000.0,19.1122,19.1122,19.1061,19.1061,2000.0
2010-12-28 11:55:00,31.37,31.4,31.36,31.4,8200.0,19.1122,19.1305,19.1061,19.1305,8200.0
2010-12-28 12:00:00,31.39,31.41,31.39,31.4,1700.0,19.1244,19.1365,19.1244,19.1305,1700.0
2010-12-28 12:05:00,31.41,31.42,31.41,31.41,1100.0,19.1365,19.1426,19.1365,19.1365,1100.0
2010-12-28 12:10:00,31.41,31.42,31.41,31.42,2100.0,19.1365,19.1426,19.1365,19.1426,2100.0
2010-12-28 12:15:00,31.41,31.42,31.41,31.41,1300.0,19.1365,19.1426,19.1365,19.1365,1300.0
2010-12-28 12:20:00,31.42,31.42,31.39,31.4,7300.0,19.1426,19.1426,19.1244,19.1305,7300.0
2010-12-28 12:25:00,31.39,31.4,31.39,31.39,3800.0,19.1244,19.1305,19.1244,19.1244,3800.0
2010-12-28 12:30:00,31.39,31.4,31.39,31.4,3300.0,19.1244,19.1305,19.1244,19.1305,3300.0
2010-12-28 12:35:00,31.4,31.4,31.39,31.4,3700.0,19.1305,19.1305,19.1244,19.1305,3700.0
2010-12-28 12:40:00,31.4,31.4,31.39,31.4,3800.0,19.1305,19.1305,19.1244,19.1305,3800.0
2010-12-28 12:45:00,31.39,31.4,31.39,31.4,2100.0,19.1244,19.1305,19.1244,19.1305,2100.0
2010-12-28 12:50:00,31.39,31.4,31.39,31.39,1800.0,19.1244,19.1305,19.1244,19.1244,1800.0
2010-12-28 12:55:00,31.39,31.4,31.39,31.39,2500.0,19.1244,19.1305,19.1244,19.1244,2500.0
2010-12-28 13:00:00,31.4,31.4,31.39,31.39,8600.0,19.1305,19.1305,19.1244,19.1244,8600.0
2010-12-28 13:05:00,31.39,31.4,31.39,31.4,4900.0,19.1244,19.1305,19.1244,19.1305,4900.0
2010-12-28 13:10:00,31.39,31.41,31.39,31.4,4100.0,19.1244,19.1365,19.1244,19.1305,4100.0
2010-12-28 13:15:00,31.4,31.4,31.39,31.39,4200.0,19.1305,19.1305,19.1244,19.1244,4200.0
2010-12-28 13:20:00,31.4,31.4,31.39,31.39,9900.0,19.1305,19.1305,19.1244,19.1244,9900.0
2010-12-28 13:25:00,31.39,31.4,31.39,31.4,3900.0,19.1244,19.1305,19.1244,19.1305,3900.0
2010-12-28 13:30:00,31.39,31.4,31.38,31.38,62300.0,19.1244,19.1305,19.1183,19.1183,62300.0
2010-12-28 13:35:00,31.38,31.39,31.38,31.38,7800.0,19.1183,19.1244,19.1183,19.1183,7800.0
2010-12-28 13:40:00,31.39,31.39,31.38,31.39,3100.0,19.1244,19.1244,19.1183,19.1244,3100.0
2010-12-28 13:45:00,31.39,31.39,31.37,31.39,55700.0,19.1244,19.1244,19.1122,19.1244,55700.0
2010-12-28 13:50:00,31.39,31.4,31.39,31.39,11500.0,19.1244,19.1305,19.1244,19.1244,11500.0
2010-12-28 13:55:00,31.4,31.41,31.39,31.41,47100.0,19.1305,19.1365,19.1244,19.1365,47100.0
2010-12-28 14:00:00,31.4,31.41,31.4,31.41,16000.0,19.1305,19.1365,19.1305,19.1365,16000.0
2010-12-28 14:05:00,31.41,31.42,31.4,31.41,34800.0,19.1365,19.1426,19.1305,19.1365,34800.0
2010-12-28 14:10:00,31.42,31.43,31.41,31.42,26400.0,19.1426,19.1487,19.1365,19.1426,26400.0
2010-12-28 14:15:00,31.42,31.43,31.42,31.42,6700.0,19.1426,19.1487,19.1426,19.1426,6700.0
2010-12-28 14:20:00,31.43,31.43,31.42,31.43,7800.0,19.1487,19.1487,19.1426,19.1487,7800.0
2010-12-28 14:25:00,31.43,31.43,31.42,31.43,7200.0,19.1487,19.1487,19.1426,19.1487,7200.0
2010-12-28 14:30:00,31.43,31.44,31.42,31.43,23200.0,19.1487,19.1548,19.1426,19.1487,23200.0
2010-12-28 14:35:00,31.43,31.44,31.43,31.44,8900.0,19.1487,19.1548,19.1487,19.1548,8900.0
2010-12-28 14:40:00,31.44,31.45,31.43,31.45,9900.0,19.1548,19.1609,19.1487,19.1609,9900.0
2010-12-28 14:45:00,31.44,31.45,31.44,31.45,4300.0,19.1548,19.1609,19.1548,19.1609,4300.0
2010-12-28 14:50:00,31.44,31.46,31.44,31.45,13200.0,19.1548,19.167,19.1548,19.1609,13200.0
2010-12-28 14:55:00,31.46,31.47,31.46,31.47,21800.0,19.167,19.1731,19.167,19.1731,21800.0
2010-12-28 15:00:00,31.46,31.47,31.45,31.45,3900.0,19.167,19.1731,19.1609,19.1609,3900.0
2010-12-28 15:05:00,31.45,31.47,31.45,31.47,9300.0,19.1609,19.1731,19.1609,19.1731,9300.0
2010-12-28 15:10:00,31.47,31.47,31.46,31.46,11900.0,19.1731,19.1731,19.167,19.167,11900.0
2010-12-28 15:15:00,31.46,31.47,31.46,31.47,4600.0,19.167,19.1731,19.167,19.1731,4600.0
2010-12-28 15:20:00,31.46,31.47,31.45,31.47,19000.0,19.167,19.1731,19.1609,19.1731,19000.0
2010-12-28 15:25:00,31.47,31.47,31.46,31.47,7300.0,19.1731,19.1731,19.167,19.1731,7300.0
2010-12-28 15:30:00,31.47,31.48,31.47,31.47,8800.0,19.1731,19.1792,19.1731,19.1731,8800.0
2010-12-28 15:35:00,31.48,31.48,31.46,31.47,12400.0,19.1792,19.1792,19.167,19.1731,12400.0
2010-12-28 15:40:00,31.47,31.47,31.46,31.46,3400.0,19.1731,19.1731,19.167,19.167,3400.0
2010-12-28 15:45:00,31.46,31.46,31.45,31.45,44600.0,19.167,19.167,19.1609,19.1609,44600.0
2010-12-28 15:50:00,31.45,31.46,31.45,31.45,21000.0,19.1609,19.167,19.1609,19.1609,21000.0
2010-12-28 15:55:00,31.45,31.47,31.45,31.47,140400.0,19.1609,19.1731,19.1609,19.1731,140400.0
2010-12-29 09:30:00,31.54,31.54,31.46,31.46,47200.0,19.2157,19.2157,19.167,19.167,47200.0
2010-12-29 09:35:00,31.47,31.49,31.42,31.42,29500.0,19.1731,19.1853,19.1426,19.1426,29500.0
2010-12-29 09:40:00,31.42,31.45,31.41,31.41,27800.0,19.1426,19.1609,19.1365,19.1365,27800.0
2010-12-29 09:45:00,31.41,31.42,31.41,31.41,7900.0,19.1365,19.1426,19.1365,19.1365,7900.0
2010-12-29 09:50:00,31.4,31.4,31.38,31.39,6000.0,19.1305,19.1305,19.1183,19.1244,6000.0
2010-12-29 09:55:00,31.39,31.4,31.37,31.38,42700.0,19.1244,19.1305,19.1122,19.1183,42700.0
2010-12-29 10:00:00,31.38,31.38,31.36,31.37,8500.0,19.1183,19.1183,19.1061,19.1122,8500.0
2010-12-29 10:05:00,31.36,31.36,31.34,31.34,19100.0,19.1061,19.1061,19.0939,19.0939,19100.0
2010-12-29 10:10:00,31.33,31.35,31.33,31.34,16300.0,19.0878,19.1,19.0878,19.0939,16300.0
2010-12-29 10:15:00,31.35,31.35,31.34,31.35,38600.0,19.1,19.1,19.0939,19.1,38600.0
2010-12-29 10:20:00,31.34,31.35,31.34,31.35,16900.0,19.0939,19.1,19.0939,19.1,16900.0
2010-12-29 10:25:00,31.35,31.37,31.34,31.37,68300.0,19.1,19.1122,19.0939,19.1122,68300.0
2010-12-29 10:30:00,31.37,31.37,31.35,31.35,22400.0,19.1122,19.1122,19.1,19.1,22400.0
2010-12-29 10:35:00,31.35,31.36,31.34,31.34,45600.0,19.1,19.1061,19.0939,19.0939,45600.0
2010-12-29 10:40:00,31.35,31.37,31.34,31.36,70900.0,19.1,19.1122,19.0939,19.1061,70900.0
2010-12-29 10:45:00,31.36,31.38,31.33,31.34,41100.0,19.1061,19.1183,19.0878,19.0939,41100.0
2010-12-29 10:50:00,31.34,31.34,31.33,31.33,37600.0,19.0939,19.0939,19.0878,19.0878,37600.0
2010-12-29 10:55:00,31.33,31.34,31.32,31.32,34600.0,19.0878,19.0939,19.0817,19.0817,34600.0
2010-12-29 11:00:00,31.32,31.34,31.32,31.34,20300.0,19.0817,19.0939,19.0817,19.0939,20300.0
2010-12-29 11:05:00,31.34,31.35,31.33,31.34,10800.0,19.0939,19.1,19.0878,19.0939,10800.0
2010-12-29 11:10:00,31.34,31.34,31.33,31.33,8200.0,19.0939,19.0939,19.0878,19.0878,8200.0
2010-12-29 11:15:00,31.34,31.36,31.33,31.35,31800.0,19.0939,19.1061,19.0878,19.1,31800.0
2010-12-29 11:20:00,31.36,31.37,31.35,31.36,15200.0,19.1061,19.1122,19.1,19.1061,15200.0
2010-12-29 11:25:00,31.37,31.38,31.36,31.38,7400.0,19.1122,19.1183,19.1061,19.1183,7400.0
2010-12-29 11:30:00,31.37,31.38,31.37,31.37,8500.0,19.1122,19.1183,19.1122,19.1122,8500.0
2010-12-29 11:35:00,31.37,31.39,31.37,31.39,10500.0,19.1122,19.1244,19.1122,19.1244,10500.0
2010-12-29 11:40:00,31.38,31.39,31.37,31.39,10800.0,19.1183,19.1244,19.1122,19.1244,10800.0
2010-12-29 11:45:00,31.39,31.4,31.38,31.39,15300.0,19.1244,19.1305,19.1183,19.1244,15300.0
2010-12-29 11:50:00,31.39,31.4,31.38,31.4,19800.0,19.1244,19.1305,19.1183,19.1305,19800.0
2010-12-29 11:55:00,31.4,31.41,31.39,31.4,18800.0,19.1305,19.1365,19.1244,19.1305,18800.0
2010-12-29 12:00:00,31.4,31.41,31.4,31.41,4200.0,19.1305,19.1365,19.1305,19.1365,4200.0
2010-12-29 12:05:00,31.41,31.42,31.4,31.41,25800.0,19.1365,19.1426,19.1305,19.1365,25800.0
2010-12-29 12:10:00,31.41,31.42,31.41,31.41,14400.0,19.1365,19.1426,19.1365,19.1365,14400.0
2010-12-29 12:15:00,31.41,31.42,31.41,31.42,8300.0,19.1365,19.1426,19.1365,19.1426,8300.0
2010-12-29 12:20:00,31.41,31.42,31.41,31.41,3600.0,19.1365,19.1426,19.1365,19.1365,3600.0
2010-12-29 12:25:00,31.41,31.43,31.41,31.42,13200.0,19.1365,19.1487,19.1365,19.1426,13200.0
2010-12-29 12:30:00,31.42,31.43,31.42,31.42,7100.0,19.1426,19.1487,19.1426,19.1426,7100.0
2010-12-29 12:35:00,31.42,31.43,31.42,31.43,9400.0,19.1426,19.1487,19.1426,19.1487,9400.0
2010-12-29 12:40:00,31.43,31.44,31.42,31.43,8800.0,19.1487,19.1548,19.1426,19.1487,8800.0
2010-12-29 12:45:00,31.43,31.44,31.42,31.43,16500.0,19.1487,19.1548,19.1426,19.1487,16500.0
2010-12-29 12:50:00,31.43,31.44,31.43,31.43,11200.0,19.1487,19.1548,19.1487,19.1487,11200.0
2010-12-29 12:55:00,31.43,31.44,31.43,31.44,9200.0,19.1487,19.1548,19.1487,19.1548,9200.0
2010-12-29 13:00:00,31.43,31.45,31.43,31.44,17500.0,19.1487,19.1609,19.1487,19.1548,17500.0
2010-12-29 13:05:00,31.44,31.45,31.44,31.44,7000.0,19.1548,19.1609,19.1548,19.1548,7000.0
2010-12-29 13:10:00,31.45,31.45,31.44,31.44,14300.0,19.1609,19.1609,19.1548,19.1548,14300.0
2010-12-29 13:15:00,31.44,31.45,31.43,31.43,23600.0,19.1548,19.1609,19.1487,19.1487,23600.0
2010-12-29 13:20:00,31.43,31.44,31.43,31.44,20800.0,19.1487,19.1548,19.1487,19.1548,20800.0
2010-12-29 13:25:00,31.44,31.44,31.43,31.43,10400.0,19.1548,19.1548,19.1487,19.1487,10400.0
2010-12-29 13:30:00,31.44,31.44,31.43,31.44,12900.0,19.1548,19.1548,19.1487,19.1548,12900.0
2010-12-29 13:35:00,31.43,31.43,31.42,31.43,17800.0,19.1487,19.1487,19.1426,19.1487,17800.0
2010-12-29 13:40:00,31.42,31.42,31.41,31.41,20800.0,19.1426,19.1426,19.1365,19.1365,20800.0
2010-12-29 13:45:00,31.41,31.42,31.41,31.41,32400.0,19.1365,19.1426,19.1365,19.1365,32400.0
2010-12-29 13:50:00,31.42,31.42,31.41,31.41,21900.0,19.1426,19.1426,19.1365,19.1365,21900.0
2010-12-29 13:55:00,31.42,31.42,31.41,31.41,13200.0,19.1426,19.1426,19.1365,19.1365,13200.0
2010-12-29 14:00:00,31.41,31.42,31.41,31.41,16800.0,19.1365,19.1426,19.1365,19.1365,16800.0
2010-12-29 14:05:00,31.42,31.42,31.41,31.42,13900.0,19.1426,19.1426,19.1365,19.1426,13900.0
2010-12-29 14:10:00,31.42,31.43,31.41,31.42,40400.0,19.1426,19.1487,19.1365,19.1426,40400.0
2010-12-29 14:15:00,31.42,31.43,31.41,31.42,42500.0,19.1426,19.1487,19.1365,19.1426,42500.0
2010-12-29 14:20:00,31.42,31.43,31.42,31.42,20100.0,19.1426,19.1487,19.1426,19.1426,20100.0
2010-12-29 14:25:00,31.42,31.43,31.41,31.42,23300.0,19.1426,19.1487,19.1365,19.1426,23300.0
2010-12-29 14:30:00,31.42,31.43,31.42,31.42,21800.0,19.1426,19.1487,19.1426,19.1426,21800.0
2010-12-29 14:35:00,31.43,31.43,31.42,31.43,20900.0,19.1487,19.1487,19.1426,19.1487,20900.0
2010-12-29 14:40:00,31.43,31.44,31.42,31.43,11000.0,19.1487,19.1548,19.1426,19.1487,11000.0
2010-12-29 14:45:00,31.43,31.44,31.42,31.43,44700.0,19.1487,19.1548,19.1426,19.1487,44700.0
2010-12-29 14:50:00,31.43,31.43,31.42,31.43,14300.0,19.1487,19.1487,19.1426,19.1487,14300.0
2010-12-29 14:55:00,31.43,31.44,31.42,31.43,10400.0,19.1487,19.1548,19.1426,19.1487,10400.0
2010-12-29 15:00:00,31.43,31.44,31.43,31.44,3000.0,19.1487,19.1548,19.1487,19.1548,3000.0
2010-12-29 15:05:00,31.43,31.44,31.43,31.43,2900.0,19.1487,19.1548,19.1487,19.1487,2900.0
2010-12-29 15:10:00,31.43,31.44,31.43,31.43,3500.0,19.1487,19.1548,19.1487,19.1487,3500.0
2010-12-29 15:15:00,31.44,31.44,31.43,31.44,10600.0,19.1548,19.1548,19.1487,19.1548,10600.0
2010-12-29 15:20:00,31.44,31.45,31.43,31.44,5900.0,19.1548,19.1609,19.1487,19.1548,5900.0
2010-12-29 15:25:00,31.44,31.45,31.43,31.44,13500.0,19.1548,19.1609,19.1487,19.1548,13500.0
2010-12-29 15:30:00,31.43,31.44,31.43,31.43,5100.0,19.1487,19.1548,19.1487,19.1487,5100.0
2010-12-29 15:35:00,31.43,31.44,31.42,31.44,41000.0,19.1487,19.1548,19.1426,19.1548,41000.0
2010-12-29 15:40:00,31.43,31.44,31.43,31.44,7000.0,19.1487,19.1548,19.1487,19.1548,7000.0
2010-12-29 15:45:00,31.43,31.44,31.41,31.42,21200.0,19.1487,19.1548,19.1365,19.1426,21200.0
2010-12-29 15:50:00,31.42,31.43,31.42,31.43,18800.0,19.1426,19.1487,19.1426,19.1487,18800.0
2010-12-29 15:55:00,31.43,31.43,31.4,31.41,226300.0,19.1487,19.1487,19.1305,19.1365,226300.0
2010-12-30 09:30:00,31.34,31.41,31.34,31.41,30300.0,19.0939,19.1365,19.0939,19.1365,30300.0
2010-12-30 09:35:00,31.41,31.46,31.4,31.43,60000.0,19.1365,19.167,19.1305,19.1487,60000.0
2010-12-30 09:40:00,31.43,31.47,31.43,31.46,16300.0,19.1487,19.1731,19.1487,19.167,16300.0
2010-12-30 09:45:00,31.45,31.45,31.42,31.43,10700.0,19.1609,19.1609,19.1426,19.1487,10700.0
2010-12-30 09:50:00,31.42,31.42,31.4,31.41,7100.0,19.1426,19.1426,19.1305,19.1365,7100.0
2010-12-30 09:55:00,31.41,31.43,31.4,31.43,109900.0,19.1365,19.1487,19.1305,19.1487,109900.0
2010-12-30 10:00:00,31.42,31.43,31.37,31.39,65900.0,19.1426,19.1487,19.1122,19.1244,65900.0
2010-12-30 10:05:00,31.39,31.39,31.34,31.34,37600.0,19.1244,19.1244,19.0939,19.0939,37600.0
2010-12-30 10:10:00,31.34,31.34,31.32,31.32,49500.0,19.0939,19.0939,19.0817,19.0817,49500.0
2010-12-30 10:15:00,31.32,31.33,31.31,31.32,23900.0,19.0817,19.0878,19.0756,19.0817,23900.0
2010-12-30 10:20:00,31.32,31.32,31.31,31.32,6900.0,19.0817,19.0817,19.0756,19.0817,6900.0
2010-12-30 10:25:00,31.32,31.32,31.31,31.32,25400.0,19.0817,19.0817,19.0756,19.0817,25400.0
2010-12-30 10:30:00,31.32,31.33,31.31,31.31,9600.0,19.0817,19.0878,19.0756,19.0756,9600.0
2010-12-30 10:35:00,31.31,31.33,31.31,31.33,6800.0,19.0756,19.0878,19.0756,19.0878,6800.0
2010-12-30 10:40:00,31.33,31.33,31.32,31.32,8300.0,19.0878,19.0878,19.0817,19.0817,8300.0
2010-12-30 10:45:00,31.33,31.33,31.31,31.31,15700.0,19.0878,19.0878,19.0756,19.0756,15700.0
2010-12-30 10:50:00,31.32,31.33,31.3,31.32,3600.0,19.0817,19.0878,19.0695,19.0817,3600.0
2010-12-30 10:55:00,31.33,31.33,31.32,31.32,14800.0,19.0878,19.0878,19.0817,19.0817,14800.0
2010-12-30 11:00:00,31.33,31.33,31.32,31.32,10300.0,19.0878,19.0878,19.0817,19.0817,10300.0
2010-12-30 11:05:00,31.32,31.33,31.32,31.32,14400.0,19.0817,19.0878,19.0817,19.0817,14400.0
2010-12-30 11:10:00,31.32,31.33,31.3,31.32,14700.0,19.0817,19.0878,19.0695,19.0817,14700.0
2010-12-30 11:15:00,31.33,31.33,31.31,31.32,7500.0,19.0878,19.0878,19.0756,19.0817,7500.0
2010-12-30 11:20:00,31.32,31.33,31.31,31.31,10500.0,19.0817,19.0878,19.0756,19.0756,10500.0
2010-12-30 11:25:00,31.3,31.35,31.3,31.33,12300.0,19.0695,19.1,19.0695,19.0878,12300.0
2010-12-30 11:30:00,31.33,31.34,31.33,31.33,12000.0,19.0878,19.0939,19.0878,19.0878,12000.0
2010-12-30 11:35:00,31.33,31.33,31.31,31.32,20200.0,19.0878,19.0878,19.0756,19.0817,20200.0
2010-12-30 11:40:00,31.32,31.33,31.31,31.31,20100.0,19.0817,19.0878,19.0756,19.0756,20100.0
2010-12-30 11:45:00,31.31,31.32,31.31,31.31,14200.0,19.0756,19.0817,19.0756,19.0756,14200.0
2010-12-30 11:50:00,31.31,31.34,31.31,31.34,12600.0,19.0756,19.0939,19.0756,19.0939,12600.0
2010-12-30 11:55:00,31.33,31.33,31.33,31.33,9400.0,19.0878,19.0878,19.0878,19.0878,9400.0
2010-12-30 12:00:00,31.33,31.35,31.32,31.34,39400.0,19.0878,19.1,19.0817,19.0939,39400.0
2010-12-30 12:05:00,31.34,31.34,31.34,31.34,6900.0,19.0939,19.0939,19.0939,19.0939,6900.0
2010-12-30 12:10:00,31.33,31.33,31.32,31.32,18800.0,19.0878,19.0878,19.0817,19.0817,18800.0
2010-12-30 12:15:00,31.32,31.32,31.31,31.32,1500.0,19.0817,19.0817,19.0756,19.0817,1500.0
2010-12-30 12:20:00,31.31,31.32,31.31,31.32,1800.0,19.0756,19.0817,19.0756,19.0817,1800.0
2010-12-30 12:25:00,31.32,31.32,31.31,31.32,10600.0,19.0817,19.0817,19.0756,19.0817,10600.0
2010-12-30 12:30:00,31.32,31.33,31.31,31.32,9900.0,19.0817,19.0878,19.0756,19.0817,9900.0
2010-12-30 12:35:00,31.32,31.33,31.32,31.33,6700.0,19.0817,19.0878,19.0817,19.0878,6700.0
2010-12-30 12:40:00,31.33,31.34,31.32,31.34,5100.0,19.0878,19.0939,19.0817,19.0939,5100.0
2010-12-30 12:45:00,31.34,31.35,31.34,31.35,9800.0,19.0939,19.1,19.0939,19.1,9800.0
2010-12-30 12:50:00,31.34,31.35,31.33,31.33,9300.0,19.0939,19.1,19.0878,19.0878,9300.0
2010-12-30 12:55:00,31.34,31.35,31.34,31.34,10400.0,19.0939,19.1,19.0939,19.0939,10400.0
2010-12-30 13:00:00,31.34,31.34,31.29,31.3,336700.0,19.0939,19.0939,19.0634,19.0695,336700.0
2010-12-30 13:05:00,31.31,31.31,31.3,31.31,5500.0,19.0756,19.0756,19.0695,19.0756,5500.0
2010-12-30 13:10:00,31.31,31.31,31.3,31.31,8300.0,19.0756,19.0756,19.0695,19.0756,8300.0
2010-12-30 13:15:00,31.31,31.31,31.3,31.31,14500.0,19.0756,19.0756,19.0695,19.0756,14500.0
2010-12-30 13:20:00,31.31,31.34,31.31,31.34,15400.0,19.0756,19.0939,19.0756,19.0939,15400.0
2010-12-30 13:25:00,31.34,31.34,31.32,31.32,17300.0,19.0939,19.0939,19.0817,19.0817,17300.0
2010-12-30 13:30:00,31.32,31.33,31.32,31.32,4900.0,19.0817,19.0878,19.0817,19.0817,4900.0
2010-12-30 13:35:00,31.32,31.33,31.31,31.32,6100.0,19.0817,19.0878,19.0756,19.0817,6100.0
2010-12-30 13:40:00,31.31,31.33,31.31,31.31,23600.0,19.0756,19.0878,19.0756,19.0756,23600.0
2010-12-30 13:45:00,31.31,31.32,31.31,31.32,10400.0,19.0756,19.0817,19.0756,19.0817,10400.0
2010-12-30 13:50:00,31.32,31.33,31.31,31.32,52700.0,19.0817,19.0878,19.0756,19.0817,52700.0
2010-12-30 13:55:00,31.32,31.33,31.32,31.33,7300.0,19.0817,19.0878,19.0817,19.0878,7300.0
2010-12-30 14:00:00,31.33,31.34,31.32,31.33,83000.0,19.0878,19.0939,19.0817,19.0878,83000.0
2010-12-30 14:05:00,31.33,31.34,31.33,31.33,18800.0,19.0878,19.0939,19.0878,19.0878,18800.0
2010-12-30 14:10:00,31.33,31.35,31.33,31.34,23000.0,19.0878,19.1,19.0878,19.0939,23000.0
2010-12-30 14:15:00,31.35,31.35,31.34,31.35,21300.0,19.1,19.1,19.0939,19.1,21300.0
2010-12-30 14:20:00,31.35,31.36,31.35,31.36,18500.0,19.1,19.1061,19.1,19.1061,18500.0
2010-12-30 14:25:00,31.35,31.37,31.35,31.36,21500.0,19.1,19.1122,19.1,19.1061,21500.0
2010-12-30 14:30:00,31.36,31.38,31.36,31.37,18800.0,19.1061,19.1183,19.1061,19.1122,18800.0
2010-12-30 14:35:00,31.38,31.38,31.37,31.38,21000.0,19.1183,19.1183,19.1122,19.1183,21000.0
2010-12-30 14:40:00,31.38,31.38,31.37,31.38,14400.0,19.1183,19.1183,19.1122,19.1183,14400.0
2010-12-30 14:45:00,31.37,31.38,31.37,31.37,29100.0,19.1122,19.1183,19.1122,19.1122,29100.0
2010-12-30 14:50:00,31.38,31.38,31.37,31.37,42100.0,19.1183,19.1183,19.1122,19.1122,42100.0
2010-12-30 14:55:00,31.37,31.38,31.37,31.38,14400.0,19.1122,19.1183,19.1122,19.1183,14400.0
2010-12-30 15:00:00,31.38,31.38,31.37,31.38,5900.0,19.1183,19.1183,19.1122,19.1183,5900.0
2010-12-30 15:05:00,31.38,31.38,31.37,31.38,62200.0,19.1183,19.1183,19.1122,19.1183,62200.0
2010-12-30 15:10:00,31.38,31.38,31.37,31.37,39900.0,19.1183,19.1183,19.1122,19.1122,39900.0
2010-12-30 15:15:00,31.37,31.38,31.37,31.38,15500.0,19.1122,19.1183,19.1122,19.1183,15500.0
2010-12-30 15:20:00,31.38,31.38,31.37,31.38,20600.0,19.1183,19.1183,19.1122,19.1183,20600.0
2010-12-30 15:25:00,31.38,31.39,31.37,31.39,26100.0,19.1183,19.1244,19.1122,19.1244,26100.0
2010-12-30 15:30:00,31.4,31.4,31.39,31.4,10400.0,19.1305,19.1305,19.1244,19.1305,10400.0
2010-12-30 15:35:00,31.39,31.4,31.39,31.4,37900.0,19.1244,19.1305,19.1244,19.1305,37900.0
2010-12-30 15:40:00,31.39,31.4,31.38,31.39,19400.0,19.1244,19.1305,19.1183,19.1244,19400.0
2010-12-30 15:45:00,31.38,31.39,31.35,31.37,51800.0,19.1183,19.1244,19.1,19.1122,51800.0
2010-12-30 15:50:00,31.37,31.37,31.35,31.36,84500.0,19.1122,19.1122,19.1,19.1061,84500.0
2010-12-30 15:55:00,31.36,31.36,31.33,31.35,175100.0,19.1061,19.1061,19.0878,19.1,175100.0
2010-12-31 09:30:00,31.33,31.34,31.31,31.32,67500.0,19.0878,19.0939,19.0756,19.0817,67500.0
2010-12-31 09:35:00,31.33,31.33,31.29,31.3,59600.0,19.0878,19.0878,19.0634,19.0695,59600.0
2010-12-31 09:40:00,31.31,31.37,31.31,31.34,103000.0,19.0756,19.1122,19.0756,19.0939,103000.0
2010-12-31 09:45:00,31.34,31.38,31.32,31.36,212200.0,19.0939,19.1183,19.0817,19.1061,212200.0
2010-12-31 09:50:00,31.35,31.37,31.32,31.33,21100.0,19.1,19.1122,19.0817,19.0878,21100.0
2010-12-31 09:55:00,31.33,31.34,31.31,31.34,6800.0,19.0878,19.0939,19.0756,19.0939,6800.0
2010-12-31 10:00:00,31.34,31.37,31.33,31.37,26700.0,19.0939,19.1122,19.0878,19.1122,26700.0
2010-12-31 10:05:00,31.36,31.37,31.34,31.37,10800.0,19.1061,19.1122,19.0939,19.1122,10800.0
2010-12-31 10:10:00,31.36,31.38,31.36,31.38,45200.0,19.1061,19.1183,19.1061,19.1183,45200.0
2010-12-31 10:15:00,31.37,31.37,31.35,31.35,16600.0,19.1122,19.1122,19.1,19.1,16600.0
2010-12-31 10:20:00,31.35,31.37,31.35,31.37,42500.0,19.1,19.1122,19.1,19.1122,42500.0
2010-12-31 10:25:00,31.37,31.39,31.37,31.39,46100.0,19.1122,19.1244,19.1122,19.1244,46100.0
2010-12-31 10:30:00,31.39,31.41,31.39,31.39,164300.0,19.1244,19.1365,19.1244,19.1244,164300.0
2010-12-31 10:35:00,31.4,31.4,31.39,31.4,10400.0,19.1305,19.1305,19.1244,19.1305,10400.0
2010-12-31 10:40:00,31.4,31.41,31.39,31.41,9700.0,19.1305,19.1365,19.1244,19.1365,9700.0
2010-12-31 10:45:00,31.41,31.43,31.41,31.42,32600.0,19.1365,19.1487,19.1365,19.1426,32600.0
2010-12-31 10:50:00,31.42,31.43,31.42,31.42,7100.0,19.1426,19.1487,19.1426,19.1426,7100.0
2010-12-31 10:55:00,31.43,31.45,31.43,31.45,46000.0,19.1487,19.1609,19.1487,19.1609,46000.0
2010-12-31 11:00:00,31.45,31.45,31.44,31.44,3300.0,19.1609,19.1609,19.1548,19.1548,3300.0
2010-12-31 11:05:00,31.44,31.45,31.44,31.44,31900.0,19.1548,19.1609,19.1548,19.1548,31900.0
2010-12-31 11:10:00,31.43,31.44,31.42,31.42,61200.0,19.1487,19.1548,19.1426,19.1426,61200.0
2010-12-31 11:15:00,31.42,31.43,31.42,31.42,23100.0,19.1426,19.1487,19.1426,19.1426,23100.0
2010-12-31 11:20:00,31.43,31.43,31.42,31.43,23900.0,19.1487,19.1487,19.1426,19.1487,23900.0
2010-12-31 11:25:00,31.44,31.44,31.43,31.44,5700.0,19.1548,19.1548,19.1487,19.1548,5700.0
2010-12-31 11:30:00,31.43,31.44,31.43,31.44,5200.0,19.1487,19.1548,19.1487,19.1548,5200.0
2010-12-31 11:35:00,31.43,31.44,31.43,31.44,4900.0,19.1487,19.1548,19.1487,19.1548,4900.0
2010-12-31 11:40:00,31.43,31.44,31.43,31.44,6600.0,19.1487,19.1548,19.1487,19.1548,6600.0
2010-12-31 11:45:00,31.44,31.44,31.43,31.44,3300.0,19.1548,19.1548,19.1487,19.1548,3300.0
2010-12-31 11:50:00,31.43,31.43,31.43,31.43,2100.0,19.1487,19.1487,19.1487,19.1487,2100.0
2010-12-31 11:55:00,31.43,31.43,31.43,31.43,3600.0,19.1487,19.1487,19.1487,19.1487,3600.0
2010-12-31 12:00:00,31.43,31.44,31.43,31.43,2000.0,19.1487,19.1548,19.1487,19.1487,2000.0
2010-12-31 12:05:00,31.43,31.44,31.43,31.43,8500.0,19.1487,19.1548,19.1487,19.1487,8500.0
2010-12-31 12:10:00,31.43,31.44,31.43,31.43,2800.0,19.1487,19.1548,19.1487,19.1487,2800.0
2010-12-31 12:15:00,31.43,31.44,31.43,31.44,8400.0,19.1487,19.1548,19.1487,19.1548,8400.0
2010-12-31 12:20:00,31.45,31.45,31.44,31.45,20600.0,19.1609,19.1609,19.1548,19.1609,20600.0
2010-12-31 12:25:00,31.45,31.46,31.45,31.45,13900.0,19.1609,19.167,19.1609,19.1609,13900.0
2010-12-31 12:30:00,31.45,31.46,31.44,31.44,16100.0,19.1609,19.167,19.1548,19.1548,16100.0
2010-12-31 12:35:00,31.44,31.45,31.44,31.44,1700.0,19.1548,19.1609,19.1548,19.1548,1700.0
2010-12-31 12:40:00,31.44,31.44,31.41,31.41,27100.0,19.1548,19.1548,19.1365,19.1365,27100.0
2010-12-31 12:45:00,31.41,31.42,31.41,31.41,15400.0,19.1365,19.1426,19.1365,19.1365,15400.0
2010-12-31 12:50:00,31.41,31.42,31.41,31.42,5300.0,19.1365,19.1426,19.1365,19.1426,5300.0
2010-12-31 12:55:00,31.43,31.43,31.42,31.43,1600.0,19.1487,19.1487,19.1426,19.1487,1600.0
2010-12-31 13:00:00,31.43,31.44,31.43,31.44,3400.0,19.1487,19.1548,19.1487,19.1548,3400.0
2010-12-31 13:05:00,31.44,31.45,31.44,31.45,6300.0,19.1548,19.1609,19.1548,19.1609,6300.0
2010-12-31 13:10:00,31.45,31.45,31.44,31.45,2900.0,19.1609,19.1609,19.1548,19.1609,2900.0
2010-12-31 13:15:00,31.45,31.45,31.44,31.45,1600.0,19.1609,19.1609,19.1548,19.1609,1600.0
2010-12-31 13:20:00,31.45,31.45,31.44,31.45,6300.0,19.1609,19.1609,19.1548,19.1609,6300.0
2010-12-31 13:25:00,31.46,31.46,31.45,31.46,8700.0,19.167,19.167,19.1609,19.167,8700.0
2010-12-31 13:30:00,31.46,31.46,31.45,31.45,9400.0,19.167,19.167,19.1609,19.1609,9400.0
2010-12-31 13:35:00,31.45,31.46,31.45,31.46,7600.0,19.1609,19.167,19.1609,19.167,7600.0
2010-12-31 13:40:00,31.46,31.46,31.44,31.44,36600.0,19.167,19.167,19.1548,19.1548,36600.0
2010-12-31 13:45:00,31.44,31.44,31.43,31.43,38300.0,19.1548,19.1548,19.1487,19.1487,38300.0
2010-12-31 13:50:00,31.44,31.45,31.42,31.45,24900.0,19.1548,19.1609,19.1426,19.1609,24900.0
2010-12-31 13:55:00,31.45,31.45,31.44,31.44,3500.0,19.1609,19.1609,19.1548,19.1548,3500.0
2010-12-31 14:00:00,31.44,31.44,31.43,31.43,28200.0,19.1548,19.1548,19.1487,19.1487,28200.0
2010-12-31 14:05:00,31.43,31.44,31.43,31.44,3100.0,19.1487,19.1548,19.1487,19.1548,3100.0
2010-12-31 14:10:00,31.44,31.44,31.43,31.43,3100.0,19.1548,19.1548,19.1487,19.1487,3100.0
2010-12-31 14:15:00,31.43,31.44,31.43,31.44,4300.0,19.1487,19.1548,19.1487,19.1548,4300.0
2010-12-31 14:20:00,31.43,31.44,31.43,31.43,4300.0,19.1487,19.1548,19.1487,19.1487,4300.0
2010-12-31 14:25:00,31.43,31.44,31.43,31.44,11900.0,19.1487,19.1548,19.1487,19.1548,11900.0
2010-12-31 14:30:00,31.43,31.45,31.43,31.45,3200.0,19.1487,19.1609,19.1487,19.1609,3200.0
2010-12-31 14:35:00,31.44,31.45,31.44,31.44,2600.0,19.1548,19.1609,19.1548,19.1548,2600.0
2010-12-31 14:40:00,31.44,31.45,31.44,31.44,3500.0,19.1548,19.1609,19.1548,19.1548,3500.0
2010-12-31 14:45:00,31.44,31.45,31.43,31.43,44500.0,19.1548,19.1609,19.1487,19.1487,44500.0
2010-12-31 14:50:00,31.43,31.44,31.41,31.41,13100.0,19.1487,19.1548,19.1365,19.1365,13100.0
2010-12-31 14:55:00,31.41,31.42,31.41,31.42,3800.0,19.1365,19.1426,19.1365,19.1426,3800.0
2010-12-31 15:00:00,31.41,31.42,31.41,31.41,36300.0,19.1365,19.1426,19.1365,19.1365,36300.0
2010-12-31 15:05:00,31.41,31.42,31.41,31.41,6400.0,19.1365,19.1426,19.1365,19.1365,6400.0
2010-12-31 15:10:00,31.41,31.43,31.41,31.41,32100.0,19.1365,19.1487,19.1365,19.1365,32100.0
2010-12-31 15:15:00,31.42,31.42,31.41,31.41,65800.0,19.1426,19.1426,19.1365,19.1365,65800.0
2010-12-31 15:20:00,31.41,31.42,31.4,31.4,47100.0,19.1365,19.1426,19.1305,19.1305,47100.0
2010-12-31 15:25:00,31.4,31.41,31.4,31.4,5500.0,19.1305,19.1365,19.1305,19.1305,5500.0
2010-12-31 15:30:00,31.41,31.41,31.39,31.39,50600.0,19.1365,19.1365,19.1244,19.1244,50600.0
2010-12-31 15:35:00,31.39,31.4,31.39,31.39,6600.0,19.1244,19.1305,19.1244,19.1244,6600.0
2010-12-31 15:40:00,31.39,31.4,31.38,31.39,39500.0,19.1244,19.1305,19.1183,19.1244,39500.0
2010-12-31 15:45:00,31.38,31.38,31.31,31.31,104100.0,19.1183,19.1183,19.0756,19.0756,104100.0
2010-12-31 15:50:00,31.32,31.34,31.31,31.33,90900.0,19.0817,19.0939,19.0756,19.0878,90900.0
2010-12-31 15:55:00,31.33,31.35,31.32,31.35,144100.0,19.0878,19.1,19.0817,19.1,144100.0
2011-01-03 09:30:00,31.47,31.54,31.42,31.44,96300.0,19.1731,19.2157,19.1426,19.1548,96300.0
2011-01-03 09:35:00,31.43,31.45,31.35,31.39,111600.0,19.1487,19.1609,19.1,19.1244,111600.0
2011-01-03 09:40:00,31.39,31.4,31.33,31.38,95000.0,19.1244,19.1305,19.0878,19.1183,95000.0
2011-01-03 09:45:00,31.39,31.42,31.35,31.41,58000.0,19.1244,19.1426,19.1,19.1365,58000.0
2011-01-03 09:50:00,31.42,31.42,31.39,31.39,83300.0,19.1426,19.1426,19.1244,19.1244,83300.0
2011-01-03 09:55:00,31.39,31.44,31.39,31.43,60400.0,19.1244,19.1548,19.1244,19.1487,60400.0
2011-01-03 10:00:00,31.44,31.44,31.39,31.4,51300.0,19.1548,19.1548,19.1244,19.1305,51300.0
2011-01-03 10:05:00,31.41,31.44,31.41,31.43,26100.0,19.1365,19.1548,19.1365,19.1487,26100.0
2011-01-03 10:10:00,31.43,31.46,31.43,31.43,13800.0,19.1487,19.167,19.1487,19.1487,13800.0
2011-01-03 10:15:00,31.44,31.46,31.42,31.44,107100.0,19.1548,19.167,19.1426,19.1548,107100.0
2011-01-03 10:20:00,31.43,31.45,31.43,31.44,13900.0,19.1487,19.1609,19.1487,19.1548,13900.0
2011-01-03 10:25:00,31.43,31.44,31.42,31.43,8000.0,19.1487,19.1548,19.1426,19.1487,8000.0
2011-01-03 10:30:00,31.42,31.42,31.41,31.42,4800.0,19.1426,19.1426,19.1365,19.1426,4800.0
2011-01-03 10:35:00,31.43,31.43,31.42,31.43,12400.0,19.1487,19.1487,19.1426,19.1487,12400.0
2011-01-03 10:40:00,31.42,31.43,31.41,31.42,7200.0,19.1426,19.1487,19.1365,19.1426,7200.0
2011-01-03 10:45:00,31.41,31.43,31.4,31.41,33000.0,19.1365,19.1487,19.1305,19.1365,33000.0
2011-01-03 10:50:00,31.42,31.44,31.42,31.44,58100.0,19.1426,19.1548,19.1426,19.1548,58100.0
2011-01-03 10:55:00,31.43,31.44,31.43,31.44,4800.0,19.1487,19.1548,19.1487,19.1548,4800.0
2011-01-03 11:00:00,31.43,31.45,31.43,31.44,7000.0,19.1487,19.1609,19.1487,19.1548,7000.0
2011-01-03 11:05:00,31.44,31.45,31.43,31.43,7000.0,19.1548,19.1609,19.1487,19.1487,7000.0
2011-01-03 11:10:00,31.44,31.46,31.43,31.45,15000.0,19.1548,19.167,19.1487,19.1609,15000.0
2011-01-03 11:15:00,31.46,31.48,31.46,31.48,59400.0,19.167,19.1792,19.167,19.1792,59400.0
2011-01-03 11:20:00,31.48,31.48,31.45,31.47,35500.0,19.1792,19.1792,19.1609,19.1731,35500.0
2011-01-03 11:25:00,31.47,31.48,31.46,31.48,37300.0,19.1731,19.1792,19.167,19.1792,37300.0
2011-01-03 11:30:00,31.48,31.49,31.47,31.49,18600.0,19.1792,19.1853,19.1731,19.1853,18600.0
2011-01-03 11:35:00,31.49,31.51,31.48,31.51,111700.0,19.1853,19.1975,19.1792,19.1975,111700.0
2011-01-03 11:40:00,31.52,31.52,31.51,31.51,84900.0,19.2036,19.2036,19.1975,19.1975,84900.0
2011-01-03 11:45:00,31.52,31.52,31.51,31.51,10400.0,19.2036,19.2036,19.1975,19.1975,10400.0
2011-01-03 11:50:00,31.52,31.53,31.51,31.52,29000.0,19.2036,19.2097,19.1975,19.2036,29000.0
2011-01-03 11:55:00,31.52,31.53,31.52,31.53,19500.0,19.2036,19.2097,19.2036,19.2097,19500.0
2011-01-03 12:00:00,31.53,31.54,31.53,31.53,14600.0,19.2097,19.2157,19.2097,19.2097,14600.0
2011-01-03 12:05:00,31.54,31.55,31.53,31.55,21200.0,19.2157,19.2218,19.2097,19.2218,21200.0
2011-01-03 12:10:00,31.55,31.56,31.54,31.55,50200.0,19.2218,19.2279,19.2157,19.2218,50200.0
2011-01-03 12:15:00,31.54,31.55,31.54,31.55,1900.0,19.2157,19.2218,19.2157,19.2218,1900.0
2011-01-03 12:20:00,31.54,31.56,31.54,31.56,21900.0,19.2157,19.2279,19.2157,19.2279,21900.0
2011-01-03 12:25:00,31.56,31.56,31.55,31.56,4400.0,19.2279,19.2279,19.2218,19.2279,4400.0
2011-01-03 12:30:00,31.56,31.56,31.55,31.56,8800.0,19.2279,19.2279,19.2218,19.2279,8800.0
2011-01-03 12:35:00,31.56,31.56,31.54,31.54,34900.0,19.2279,19.2279,19.2157,19.2157,34900.0
2011-01-03 12:40:00,31.54,31.55,31.54,31.54,11600.0,19.2157,19.2218,19.2157,19.2157,11600.0
2011-01-03 12:45:00,31.55,31.55,31.53,31.54,12500.0,19.2218,19.2218,19.2097,19.2157,12500.0
2011-01-03 12:50:00,31.54,31.54,31.53,31.53,27200.0,19.2157,19.2157,19.2097,19.2097,27200.0
2011-01-03 12:55:00,31.53,31.55,31.53,31.55,14500.0,19.2097,19.2218,19.2097,19.2218,14500.0
2011-01-03 13:00:00,31.55,31.55,31.54,31.54,12700.0,19.2218,19.2218,19.2157,19.2157,12700.0
2011-01-03 13:05:00,31.55,31.55,31.52,31.54,28700.0,19.2218,19.2218,19.2036,19.2157,28700.0
2011-01-03 13:10:00,31.55,31.57,31.54,31.57,21200.0,19.2218,19.234,19.2157,19.234,21200.0
2011-01-03 13:15:00,31.56,31.57,31.54,31.56,53900.0,19.2279,19.234,19.2157,19.2279,53900.0
2011-01-03 13:20:00,31.56,31.56,31.55,31.56,27500.0,19.2279,19.2279,19.2218,19.2279,27500.0
2011-01-03 13:25:00,31.56,31.57,31.55,31.56,80500.0,19.2279,19.234,19.2218,19.2279,80500.0
2011-01-03 13:30:00,31.56,31.56,31.55,31.56,8700.0,19.2279,19.2279,19.2218,19.2279,8700.0
2011-01-03 13:35:00,31.56,31.56,31.53,31.54,19300.0,19.2279,19.2279,19.2097,19.2157,19300.0
2011-01-03 13:40:00,31.53,31.55,31.53,31.54,31500.0,19.2097,19.2218,19.2097,19.2157,31500.0
2011-01-03 13:45:00,31.55,31.55,31.54,31.55,4900.0,19.2218,19.2218,19.2157,19.2218,4900.0
2011-01-03 13:50:00,31.55,31.55,31.54,31.55,12400.0,19.2218,19.2218,19.2157,19.2218,12400.0
2011-01-03 13:55:00,31.54,31.54,31.53,31.54,3900.0,19.2157,19.2157,19.2097,19.2157,3900.0
2011-01-03 14:00:00,31.54,31.55,31.53,31.54,48300.0,19.2157,19.2218,19.2097,19.2157,48300.0
2011-01-03 14:05:00,31.55,31.55,31.51,31.52,21100.0,19.2218,19.2218,19.1975,19.2036,21100.0
2011-01-03 14:10:00,31.51,31.52,31.5,31.52,27500.0,19.1975,19.2036,19.1914,19.2036,27500.0
2011-01-03 14:15:00,31.51,31.52,31.5,31.51,6000.0,19.1975,19.2036,19.1914,19.1975,6000.0
2011-01-03 14:20:00,31.5,31.52,31.5,31.51,11200.0,19.1914,19.2036,19.1914,19.1975,11200.0
2011-01-03 14:25:00,31.52,31.52,31.51,31.51,11600.0,19.2036,19.2036,19.1975,19.1975,11600.0
2011-01-03 14:30:00,31.51,31.51,31.5,31.51,8200.0,19.1975,19.1975,19.1914,19.1975,8200.0
2011-01-03 14:35:00,31.51,31.51,31.5,31.51,21700.0,19.1975,19.1975,19.1914,19.1975,21700.0
2011-01-03 14:40:00,31.51,31.51,31.49,31.49,45100.0,19.1975,19.1975,19.1853,19.1853,45100.0
2011-01-03 14:45:00,31.5,31.51,31.49,31.51,43200.0,19.1914,19.1975,19.1853,19.1975,43200.0
2011-01-03 14:50:00,31.5,31.51,31.5,31.51,5200.0,19.1914,19.1975,19.1914,19.1975,5200.0
2011-01-03 14:55:00,31.51,31.52,31.5,31.51,13100.0,19.1975,19.2036,19.1914,19.1975,13100.0
2011-01-03 15:00:00,31.51,31.52,31.5,31.5,37600.0,19.1975,19.2036,19.1914,19.1914,37600.0
2011-01-03 15:05:00,31.5,31.5,31.49,31.49,10900.0,19.1914,19.1914,19.1853,19.1853,10900.0
2011-01-03 15:10:00,31.5,31.52,31.5,31.51,15400.0,19.1914,19.2036,19.1914,19.1975,15400.0
2011-01-03 15:15:00,31.5,31.53,31.5,31.52,50600.0,19.1914,19.2097,19.1914,19.2036,50600.0
2011-01-03 15:20:00,31.52,31.53,31.5,31.51,26000.0,19.2036,19.2097,19.1914,19.1975,26000.0
2011-01-03 15:25:00,31.51,31.53,31.51,31.51,14300.0,19.1975,19.2097,19.1975,19.1975,14300.0
2011-01-03 15:30:00,31.51,31.52,31.51,31.51,5200.0,19.1975,19.2036,19.1975,19.1975,5200.0
2011-01-03 15:35:00,31.52,31.52,31.5,31.5,10600.0,19.2036,19.2036,19.1914,19.1914,10600.0
2011-01-03 15:40:00,31.5,31.52,31.49,31.5,106600.0,19.1914,19.2036,19.1853,19.1914,106600.0
2011-01-03 15:45:00,31.5,31.54,31.5,31.53,83600.0,19.1914,19.2157,19.1914,19.2097,83600.0
2011-01-03 15:50:00,31.53,31.55,31.5,31.51,155400.0,19.2097,19.2218,19.1914,19.1975,155400.0
2011-01-03 15:55:00,31.51,31.52,31.48,31.49,537100.0,19.1975,19.2036,19.1792,19.1853,537100.0
2011-01-04 09:30:00,31.49,31.53,31.39,31.41,114800.0,19.1853,19.2097,19.1244,19.1365,114800.0
2011-01-04 09:35:00,31.41,31.41,31.34,31.37,107300.0,19.1365,19.1365,19.0939,19.1122,107300.0
2011-01-04 09:40:00,31.38,31.38,31.33,31.33,107000.0,19.1183,19.1183,19.0878,19.0878,107000.0
2011-01-04 09:45:00,31.33,31.35,31.33,31.33,48100.0,19.0878,19.1,19.0878,19.0878,48100.0
2011-01-04 09:50:00,31.33,31.34,31.33,31.34,49000.0,19.0878,19.0939,19.0878,19.0939,49000.0
2011-01-04 09:55:00,31.33,31.34,31.31,31.33,159100.0,19.0878,19.0939,19.0756,19.0878,159100.0
2011-01-04 10:00:00,31.33,31.37,31.32,31.37,122900.0,19.0878,19.1122,19.0817,19.1122,122900.0
2011-01-04 10:05:00,31.36,31.42,31.36,31.41,74500.0,19.1061,19.1426,19.1061,19.1365,74500.0
2011-01-04 10:10:00,31.41,31.41,31.35,31.38,39400.0,19.1365,19.1365,19.1,19.1183,39400.0
2011-01-04 10:15:00,31.37,31.39,31.34,31.38,79800.0,19.1122,19.1244,19.0939,19.1183,79800.0
2011-01-04 10:20:00,31.38,31.38,31.31,31.32,174200.0,19.1183,19.1183,19.0756,19.0817,174200.0
2011-01-04 10:25:00,31.32,31.35,31.3,31.34,61000.0,19.0817,19.1,19.0695,19.0939,61000.0
2011-01-04 10:30:00,31.35,31.37,31.35,31.35,16600.0,19.1,19.1122,19.1,19.1,16600.0
2011-01-04 10:35:00,31.36,31.4,31.35,31.4,29500.0,19.1061,19.1305,19.1,19.1305,29500.0
2011-01-04 10:40:00,31.4,31.45,31.4,31.45,101200.0,19.1305,19.1609,19.1305,19.1609,101200.0
2011-01-04 10:45:00,31.44,31.46,31.42,31.44,60900.0,19.1548,19.167,19.1426,19.1548,60900.0
2011-01-04 10:50:00,31.44,31.46,31.43,31.46,44100.0,19.1548,19.167,19.1487,19.167,44100.0
2011-01-04 10:55:00,31.45,31.48,31.45,31.48,41300.0,19.1609,19.1792,19.1609,19.1792,41300.0
2011-01-04 11:00:00,31.48,31.52,31.47,31.51,34600.0,19.1792,19.2036,19.1731,19.1975,34600.0
2011-01-04 11:05:00,31.5,31.52,31.5,31.51,20400.0,19.1914,19.2036,19.1914,19.1975,20400.0
2011-01-04 11:10:00,31.51,31.55,31.51,31.54,17200.0,19.1975,19.2218,19.1975,19.2157,17200.0
2011-01-04 11:15:00,31.55,31.58,31.54,31.58,38200.0,19.2218,19.2401,19.2157,19.2401,38200.0
2011-01-04 11:20:00,31.57,31.59,31.57,31.59,10800.0,19.234,19.2462,19.234,19.2462,10800.0
2011-01-04 11:25:00,31.59,31.63,31.59,31.62,166600.0,19.2462,19.2706,19.2462,19.2645,166600.0
2011-01-04 11:30:00,31.61,31.65,31.61,31.65,49000.0,19.2584,19.2828,19.2584,19.2828,49000.0
2011-01-04 11:35:00,31.65,31.66,31.64,31.65,19200.0,19.2828,19.2889,19.2767,19.2828,19200.0
2011-01-04 11:40:00,31.65,31.69,31.65,31.69,85800.0,19.2828,19.3071,19.2828,19.3071,85800.0
2011-01-04 11:45:00,31.69,31.71,31.68,31.7,19500.0,19.3071,19.3193,19.301,19.3132,19500.0
2011-01-04 11:50:00,31.71,31.71,31.69,31.7,21700.0,19.3193,19.3193,19.3071,19.3132,21700.0
2011-01-04 11:55:00,31.7,31.7,31.65,31.65,72000.0,19.3132,19.3132,19.2828,19.2828,72000.0
2011-01-04 12:00:00,31.66,31.66,31.62,31.63,141900.0,19.2889,19.2889,19.2645,19.2706,141900.0
2011-01-04 12:05:00,31.62,31.65,31.61,31.64,168500.0,19.2645,19.2828,19.2584,19.2767,168500.0
2011-01-04 12:10:00,31.65,31.65,31.62,31.64,36800.0,19.2828,19.2828,19.2645,19.2767,36800.0
2011-01-04 12:15:00,31.65,31.65,31.63,31.64,19900.0,19.2828,19.2828,19.2706,19.2767,19900.0
2011-01-04 12:20:00,31.63,31.63,31.61,31.62,51100.0,19.2706,19.2706,19.2584,19.2645,51100.0
2011-01-04 12:25:00,31.63,31.63,31.59,31.62,116700.0,19.2706,19.2706,19.2462,19.2645,116700.0
2011-01-04 12:30:00,31.62,31.63,31.59,31.59,271500.0,19.2645,19.2706,19.2462,19.2462,271500.0
2011-01-04 12:35:00,31.6,31.61,31.59,31.61,47500.0,19.2523,19.2584,19.2462,19.2584,47500.0
2011-01-04 12:40:00,31.62,31.63,31.6,31.62,29600.0,19.2645,19.2706,19.2523,19.2645,29600.0
2011-01-04 12:45:00,31.62,31.63,31.62,31.63,6500.0,19.2645,19.2706,19.2645,19.2706,6500.0
2011-01-04 12:50:00,31.63,31.63,31.61,31.62,11700.0,19.2706,19.2706,19.2584,19.2645,11700.0
2011-01-04 12:55:00,31.63,31.63,31.62,31.62,9300.0,19.2706,19.2706,19.2645,19.2645,9300.0
2011-01-04 13:00:00,31.62,31.63,31.6,31.6,13000.0,19.2645,19.2706,19.2523,19.2523,13000.0
2011-01-04 13:05:00,31.61,31.61,31.58,31.58,6600.0,19.2584,19.2584,19.2401,19.2401,6600.0
2011-01-04 13:10:00,31.58,31.6,31.58,31.59,6700.0,19.2401,19.2523,19.2401,19.2462,6700.0
2011-01-04 13:15:00,31.58,31.62,31.58,31.62,23000.0,19.2401,19.2645,19.2401,19.2645,23000.0
2011-01-04 13:20:00,31.61,31.62,31.6,31.61,20300.0,19.2584,19.2645,19.2523,19.2584,20300.0
2011-01-04 13:25:00,31.61,31.62,31.6,31.62,10000.0,19.2584,19.2645,19.2523,19.2645,10000.0
2011-01-04 13:30:00,31.62,31.63,31.6,31.61,17000.0,19.2645,19.2706,19.2523,19.2584,17000.0
2011-01-04 13:35:00,31.61,31.63,31.6,31.62,12600.0,19.2584,19.2706,19.2523,19.2645,12600.0
2011-01-04 13:40:00,31.62,31.63,31.6,31.63,12900.0,19.2645,19.2706,19.2523,19.2706,12900.0
2011-01-04 13:45:00,31.63,31.64,31.62,31.63,16100.0,19.2706,19.2767,19.2645,19.2706,16100.0
2011-01-04 13:50:00,31.64,31.64,31.61,31.61,42300.0,19.2767,19.2767,19.2584,19.2584,42300.0
2011-01-04 13:55:00,31.62,31.62,31.61,31.62,10400.0,19.2645,19.2645,19.2584,19.2645,10400.0
2011-01-04 14:00:00,31.62,31.62,31.61,31.62,3800.0,19.2645,19.2645,19.2584,19.2645,3800.0
2011-01-04 14:05:00,31.62,31.65,31.62,31.64,27700.0,19.2645,19.2828,19.2645,19.2767,27700.0
2011-01-04 14:10:00,31.63,31.65,31.63,31.65,7500.0,19.2706,19.2828,19.2706,19.2828,7500.0
2011-01-04 14:15:00,31.64,31.65,31.64,31.64,2200.0,19.2767,19.2828,19.2767,19.2767,2200.0
2011-01-04 14:20:00,31.64,31.66,31.64,31.66,20500.0,19.2767,19.2889,19.2767,19.2889,20500.0
2011-01-04 14:25:00,31.66,31.66,31.65,31.66,2000.0,19.2889,19.2889,19.2828,19.2889,2000.0
2011-01-04 14:30:00,31.66,31.67,31.65,31.67,13100.0,19.2889,19.295,19.2828,19.295,13100.0
2011-01-04 14:35:00,31.66,31.67,31.66,31.66,10800.0,19.2889,19.295,19.2889,19.2889,10800.0
2011-01-04 14:40:00,31.67,31.69,31.67,31.68,44900.0,19.295,19.3071,19.295,19.301,44900.0
2011-01-04 14:45:00,31.68,31.68,31.67,31.67,10100.0,19.301,19.301,19.295,19.295,10100.0
2011-01-04 14:50:00,31.67,31.68,31.67,31.68,16700.0,19.295,19.301,19.295,19.301,16700.0
2011-01-04 14:55:00,31.68,31.68,31.67,31.67,14100.0,19.301,19.301,19.295,19.295,14100.0
2011-01-04 15:00:00,31.68,31.68,31.66,31.67,20400.0,19.301,19.301,19.2889,19.295,20400.0
2011-01-04 15:05:00,31.67,31.67,31.65,31.66,24900.0,19.295,19.295,19.2828,19.2889,24900.0
2011-01-04 15:10:00,31.66,31.67,31.66,31.66,13600.0,19.2889,19.295,19.2889,19.2889,13600.0
2011-01-04 15:15:00,31.66,31.67,31.66,31.67,22200.0,19.2889,19.295,19.2889,19.295,22200.0
2011-01-04 15:20:00,31.67,31.68,31.65,31.67,36900.0,19.295,19.301,19.2828,19.295,36900.0
2011-01-04 15:25:00,31.68,31.69,31.67,31.67,22800.0,19.301,19.3071,19.295,19.295,22800.0
2011-01-04 15:30:00,31.67,31.68,31.65,31.65,32700.0,19.295,19.301,19.2828,19.2828,32700.0
2011-01-04 15:35:00,31.65,31.67,31.64,31.66,67900.0,19.2828,19.295,19.2767,19.2889,67900.0
2011-01-04 15:40:00,31.65,31.66,31.65,31.66,43500.0,19.2828,19.2889,19.2828,19.2889,43500.0
2011-01-04 15:45:00,31.66,31.67,31.64,31.64,241700.0,19.2889,19.295,19.2767,19.2767,241700.0
2011-01-04 15:50:00,31.64,31.65,31.63,31.63,221700.0,19.2767,19.2828,19.2706,19.2706,221700.0
2011-01-04 15:55:00,31.64,31.65,31.63,31.63,752500.0,19.2767,19.2828,19.2706,19.2706,752500.0
2011-01-05 09:30:00,31.54,31.56,31.5,31.5,48200.0,19.2157,19.2279,19.1914,19.1914,48200.0
2011-01-05 09:35:00,31.51,31.53,31.5,31.52,92100.0,19.1975,19.2097,19.1914,19.2036,92100.0
2011-01-05 09:40:00,31.53,31.57,31.5,31.54,240600.0,19.2097,19.234,19.1914,19.2157,240600.0
2011-01-05 09:45:00,31.53,31.57,31.53,31.54,96100.0,19.2097,19.234,19.2097,19.2157,96100.0
2011-01-05 09:50:00,31.55,31.56,31.53,31.55,38700.0,19.2218,19.2279,19.2097,19.2218,38700.0
2011-01-05 09:55:00,31.54,31.55,31.52,31.53,33600.0,19.2157,19.2218,19.2036,19.2097,33600.0
2011-01-05 10:00:00,31.52,31.54,31.49,31.53,83700.0,19.2036,19.2157,19.1853,19.2097,83700.0
2011-01-05 10:05:00,31.53,31.53,31.49,31.52,48600.0,19.2097,19.2097,19.1853,19.2036,48600.0
2011-01-05 10:10:00,31.51,31.51,31.49,31.5,32900.0,19.1975,19.1975,19.1853,19.1914,32900.0
2011-01-05 10:15:00,31.49,31.5,31.45,31.5,94700.0,19.1853,19.1914,19.1609,19.1914,94700.0
2011-01-05 10:20:00,31.49,31.49,31.44,31.45,96900.0,19.1853,19.1853,19.1548,19.1609,96900.0
2011-01-05 10:25:00,31.45,31.47,31.44,31.47,26000.0,19.1609,19.1731,19.1548,19.1731,26000.0
2011-01-05 10:30:00,31.47,31.47,31.44,31.45,35400.0,19.1731,19.1731,19.1548,19.1609,35400.0
2011-01-05 10:35:00,31.45,31.47,31.44,31.45,71800.0,19.1609,19.1731,19.1548,19.1609,71800.0
2011-01-05 10:40:00,31.45,31.45,31.44,31.45,12300.0,19.1609,19.1609,19.1548,19.1609,12300.0
2011-01-05 10:45:00,31.45,31.48,31.44,31.47,148100.0,19.1609,19.1792,19.1548,19.1731,148100.0
2011-01-05 10:50:00,31.46,31.47,31.46,31.46,10500.0,19.167,19.1731,19.167,19.167,10500.0
2011-01-05 10:55:00,31.47,31.47,31.43,31.44,24800.0,19.1731,19.1731,19.1487,19.1548,24800.0
2011-01-05 11:00:00,31.44,31.44,31.42,31.42,12900.0,19.1548,19.1548,19.1426,19.1426,12900.0
2011-01-05 11:05:00,31.43,31.44,31.42,31.42,15600.0,19.1487,19.1548,19.1426,19.1426,15600.0
2011-01-05 11:10:00,31.42,31.44,31.4,31.44,344700.0,19.1426,19.1548,19.1305,19.1548,344700.0
2011-01-05 11:15:00,31.45,31.45,31.44,31.44,4400.0,19.1609,19.1609,19.1548,19.1548,4400.0
2011-01-05 11:20:00,31.44,31.47,31.44,31.47,90700.0,19.1548,19.1731,19.1548,19.1731,90700.0
2011-01-05 11:25:00,31.47,31.47,31.45,31.46,27200.0,19.1731,19.1731,19.1609,19.167,27200.0
2011-01-05 11:30:00,31.46,31.48,31.45,31.48,39700.0,19.167,19.1792,19.1609,19.1792,39700.0
2011-01-05 11:35:00,31.47,31.49,31.47,31.49,18000.0,19.1731,19.1853,19.1731,19.1853,18000.0
2011-01-05 11:40:00,31.49,31.5,31.48,31.49,15500.0,19.1853,19.1914,19.1792,19.1853,15500.0
2011-01-05 11:45:00,31.48,31.48,31.47,31.48,8600.0,19.1792,19.1792,19.1731,19.1792,8600.0
2011-01-05 11:50:00,31.48,31.49,31.47,31.49,7800.0,19.1792,19.1853,19.1731,19.1853,7800.0
2011-01-05 11:55:00,31.49,31.51,31.48,31.5,13500.0,19.1853,19.1975,19.1792,19.1914,13500.0
2011-01-05 12:00:00,31.51,31.51,31.5,31.5,11500.0,19.1975,19.1975,19.1914,19.1914,11500.0
2011-01-05 12:05:00,31.51,31.53,31.5,31.53,57800.0,19.1975,19.2097,19.1914,19.2097,57800.0
2011-01-05 12:10:00,31.52,31.53,31.5,31.5,18000.0,19.2036,19.2097,19.1914,19.1914,18000.0
2011-01-05 12:15:00,31.49,31.5,31.49,31.49,6700.0,19.1853,19.1914,19.1853,19.1853,6700.0
2011-01-05 12:20:00,31.5,31.5,31.49,31.5,13100.0,19.1914,19.1914,19.1853,19.1914,13100.0
2011-01-05 12:25:00,31.5,31.51,31.5,31.51,5500.0,19.1914,19.1975,19.1914,19.1975,5500.0
2011-01-05 12:30:00,31.51,31.51,31.48,31.5,32900.0,19.1975,19.1975,19.1792,19.1914,32900.0
2011-01-05 12:35:00,31.51,31.51,31.48,31.48,27100.0,19.1975,19.1975,19.1792,19.1792,27100.0
2011-01-05 12:40:00,31.47,31.48,31.46,31.47,32600.0,19.1731,19.1792,19.167,19.1731,32600.0
2011-01-05 12:45:00,31.47,31.48,31.47,31.48,5900.0,19.1731,19.1792,19.1731,19.1792,5900.0
2011-01-05 12:50:00,31.48,31.48,31.46,31.46,15500.0,19.1792,19.1792,19.167,19.167,15500.0
2011-01-05 12:55:00,31.46,31.46,31.45,31.45,7600.0,19.167,19.167,19.1609,19.1609,7600.0
2011-01-05 13:00:00,31.44,31.47,31.44,31.44,78600.0,19.1548,19.1731,19.1548,19.1548,78600.0
2011-01-05 13:05:00,31.44,31.45,31.44,31.44,13500.0,19.1548,19.1609,19.1548,19.1548,13500.0
2011-01-05 13:10:00,31.44,31.45,31.43,31.43,25700.0,19.1548,19.1609,19.1487,19.1487,25700.0
2011-01-05 13:15:00,31.44,31.44,31.43,31.44,23000.0,19.1548,19.1548,19.1487,19.1548,23000.0
2011-01-05 13:20:00,31.44,31.46,31.44,31.46,53100.0,19.1548,19.167,19.1548,19.167,53100.0
2011-01-05 13:25:00,31.46,31.46,31.45,31.46,16100.0,19.167,19.167,19.1609,19.167,16100.0
2011-01-05 13:30:00,31.46,31.46,31.44,31.44,15900.0,19.167,19.167,19.1548,19.1548,15900.0
2011-01-05 13:35:00,31.45,31.46,31.44,31.46,13000.0,19.1609,19.167,19.1548,19.167,13000.0
2011-01-05 13:40:00,31.45,31.46,31.44,31.45,5900.0,19.1609,19.167,19.1548,19.1609,5900.0
2011-01-05 13:45:00,31.45,31.45,31.44,31.45,46000.0,19.1609,19.1609,19.1548,19.1609,46000.0
2011-01-05 13:50:00,31.45,31.45,31.43,31.44,18600.0,19.1609,19.1609,19.1487,19.1548,18600.0
2011-01-05 13:55:00,31.43,31.44,31.43,31.44,1900.0,19.1487,19.1548,19.1487,19.1548,1900.0
2011-01-05 14:00:00,31.43,31.44,31.42,31.42,24600.0,19.1487,19.1548,19.1426,19.1426,24600.0
2011-01-05 14:05:00,31.43,31.44,31.42,31.43,17800.0,19.1487,19.1548,19.1426,19.1487,17800.0
2011-01-05 14:10:00,31.43,31.44,31.43,31.44,6800.0,19.1487,19.1548,19.1487,19.1548,6800.0
2011-01-05 14:15:00,31.44,31.45,31.43,31.45,18300.0,19.1548,19.1609,19.1487,19.1609,18300.0
2011-01-05 14:20:00,31.44,31.45,31.44,31.45,19300.0,19.1548,19.1609,19.1548,19.1609,19300.0
2011-01-05 14:25:00,31.45,31.46,31.43,31.44,102300.0,19.1609,19.167,19.1487,19.1548,102300.0
2011-01-05 14:30:00,31.44,31.45,31.43,31.45,88700.0,19.1548,19.1609,19.1487,19.1609,88700.0
2011-01-05 14:35:00,31.45,31.45,31.44,31.45,16700.0,19.1609,19.1609,19.1548,19.1609,16700.0
2011-01-05 14:40:00,31.45,31.45,31.44,31.45,14600.0,19.1609,19.1609,19.1548,19.1609,14600.0
2011-01-05 14:45:00,31.44,31.45,31.44,31.45,19000.0,19.1548,19.1609,19.1548,19.1609,19000.0
2011-01-05 14:50:00,31.45,31.45,31.44,31.44,19600.0,19.1609,19.1609,19.1548,19.1548,19600.0
2011-01-05 14:55:00,31.44,31.45,31.43,31.45,59200.0,19.1548,19.1609,19.1487,19.1609,59200.0
2011-01-05 15:00:00,31.46,31.46,31.44,31.45,94600.0,19.167,19.167,19.1548,19.1609,94600.0
2011-01-05 15:05:00,31.44,31.48,31.44,31.48,173800.0,19.1548,19.1792,19.1548,19.1792,173800.0
2011-01-05 15:10:00,31.47,31.49,31.47,31.47,40400.0,19.1731,19.1853,19.1731,19.1731,40400.0
2011-01-05 15:15:00,31.48,31.48,31.46,31.48,124400.0,19.1792,19.1792,19.167,19.1792,124400.0
2011-01-05 15:20:00,31.47,31.48,31.45,31.46,154100.0,19.1731,19.1792,19.1609,19.167,154100.0
2011-01-05 15:25:00,31.46,31.47,31.45,31.45,77500.0,19.167,19.1731,19.1609,19.1609,77500.0
2011-01-05 15:30:00,31.45,31.47,31.44,31.47,110000.0,19.1609,19.1731,19.1548,19.1731,110000.0
2011-01-05 15:35:00,31.46,31.48,31.45,31.48,171600.0,19.167,19.1792,19.1609,19.1792,171600.0
2011-01-05 15:40:00,31.48,31.48,31.45,31.46,63200.0,19.1792,19.1792,19.1609,19.167,63200.0
2011-01-05 15:45:00,31.47,31.48,31.46,31.47,108400.0,19.1731,19.1792,19.167,19.1731,108400.0
2011-01-05 15:50:00,31.47,31.48,31.45,31.45,132900.0,19.1731,19.1792,19.1609,19.1609,132900.0
2011-01-05 15:55:00,31.45,31.46,31.45,31.45,446000.0,19.1609,19.167,19.1609,19.1609,446000.0
2011-01-06 09:30:00,31.47,31.49,31.42,31.44,58800.0,19.1731,19.1853,19.1426,19.1548,58800.0
2011-01-06 09:35:00,31.44,31.49,31.42,31.44,495800.0,19.1548,19.1853,19.1426,19.1548,495800.0
2011-01-06 09:40:00,31.44,31.46,31.41,31.42,159000.0,19.1548,19.167,19.1365,19.1426,159000.0
2011-01-06 09:45:00,31.42,31.43,31.39,31.41,25200.0,19.1426,19.1487,19.1244,19.1365,25200.0
2011-01-06 09:50:00,31.41,31.42,31.38,31.39,20000.0,19.1365,19.1426,19.1183,19.1244,20000.0
2011-01-06 09:55:00,31.39,31.4,31.39,31.39,20700.0,19.1244,19.1305,19.1244,19.1244,20700.0
2011-01-06 10:00:00,31.38,31.41,31.38,31.39,85600.0,19.1183,19.1365,19.1183,19.1244,85600.0
2011-01-06 10:05:00,31.39,31.39,31.36,31.36,65300.0,19.1244,19.1244,19.1061,19.1061,65300.0
2011-01-06 10:10:00,31.36,31.37,31.35,31.35,27500.0,19.1061,19.1122,19.1,19.1,27500.0
2011-01-06 10:15:00,31.35,31.35,31.33,31.35,35500.0,19.1,19.1,19.0878,19.1,35500.0
2011-01-06 10:20:00,31.34,31.39,31.34,31.38,69300.0,19.0939,19.1244,19.0939,19.1183,69300.0
2011-01-06 10:25:00,31.38,31.39,31.35,31.35,23600.0,19.1183,19.1244,19.1,19.1,23600.0
2011-01-06 10:30:00,31.35,31.36,31.34,31.35,29900.0,19.1,19.1061,19.0939,19.1,29900.0
2011-01-06 10:35:00,31.35,31.37,31.33,31.33,82700.0,19.1,19.1122,19.0878,19.0878,82700.0
2011-01-06 10:40:00,31.32,31.32,31.29,31.31,124400.0,19.0817,19.0817,19.0634,19.0756,124400.0
2011-01-06 10:45:00,31.31,31.33,31.28,31.32,145800.0,19.0756,19.0878,19.0573,19.0817,145800.0
2011-01-06 10:50:00,31.31,31.32,31.27,31.31,138400.0,19.0756,19.0817,19.0513,19.0756,138400.0
2011-01-06 10:55:00,31.31,31.37,31.28,31.37,241200.0,19.0756,19.1122,19.0573,19.1122,241200.0
2011-01-06 11:00:00,31.36,31.39,31.31,31.31,67200.0,19.1061,19.1244,19.0756,19.0756,67200.0
2011-01-06 11:05:00,31.31,31.34,31.29,31.32,63200.0,19.0756,19.0939,19.0634,19.0817,63200.0
2011-01-06 11:10:00,31.31,31.33,31.28,31.33,69800.0,19.0756,19.0878,19.0573,19.0878,69800.0
2011-01-06 11:15:00,31.33,31.34,31.31,31.31,62600.0,19.0878,19.0939,19.0756,19.0756,62600.0
2011-01-06 11:20:00,31.32,31.33,31.29,31.33,79700.0,19.0817,19.0878,19.0634,19.0878,79700.0
2011-01-06 11:25:00,31.33,31.34,31.31,31.34,49200.0,19.0878,19.0939,19.0756,19.0939,49200.0
2011-01-06 11:30:00,31.34,31.36,31.33,31.34,23100.0,19.0939,19.1061,19.0878,19.0939,23100.0
2011-01-06 11:35:00,31.33,31.34,31.31,31.32,24900.0,19.0878,19.0939,19.0756,19.0817,24900.0
2011-01-06 11:40:00,31.32,31.34,31.3,31.33,17700.0,19.0817,19.0939,19.0695,19.0878,17700.0
2011-01-06 11:45:00,31.33,31.35,31.32,31.35,23700.0,19.0878,19.1,19.0817,19.1,23700.0
2011-01-06 11:50:00,31.36,31.36,31.31,31.32,35600.0,19.1061,19.1061,19.0756,19.0817,35600.0
2011-01-06 11:55:00,31.33,31.33,31.29,31.29,12100.0,19.0878,19.0878,19.0634,19.0634,12100.0
2011-01-06 12:00:00,31.3,31.3,31.25,31.26,73400.0,19.0695,19.0695,19.0391,19.0452,73400.0
2011-01-06 12:05:00,31.25,31.27,31.24,31.27,52700.0,19.0391,19.0513,19.033,19.0513,52700.0
2011-01-06 12:10:00,31.26,31.27,31.24,31.27,94900.0,19.0452,19.0513,19.033,19.0513,94900.0
2011-01-06 12:15:00,31.27,31.27,31.26,31.27,3600.0,19.0513,19.0513,19.0452,19.0513,3600.0
2011-01-06 12:20:00,31.27,31.28,31.26,31.28,5900.0,19.0513,19.0573,19.0452,19.0573,5900.0
2011-01-06 12:25:00,31.28,31.29,31.27,31.27,9600.0,19.0573,19.0634,19.0513,19.0513,9600.0
2011-01-06 12:30:00,31.27,31.29,31.26,31.29,14400.0,19.0513,19.0634,19.0452,19.0634,14400.0
2011-01-06 12:35:00,31.28,31.3,31.28,31.3,10800.0,19.0573,19.0695,19.0573,19.0695,10800.0
2011-01-06 12:40:00,31.3,31.34,31.3,31.34,50800.0,19.0695,19.0939,19.0695,19.0939,50800.0
2011-01-06 12:45:00,31.34,31.36,31.33,31.34,41200.0,19.0939,19.1061,19.0878,19.0939,41200.0
2011-01-06 12:50:00,31.33,31.35,31.33,31.34,54400.0,19.0878,19.1,19.0878,19.0939,54400.0
2011-01-06 12:55:00,31.34,31.36,31.34,31.35,32000.0,19.0939,19.1061,19.0939,19.1,32000.0
2011-01-06 13:00:00,31.35,31.35,31.32,31.33,53800.0,19.1,19.1,19.0817,19.0878,53800.0
2011-01-06 13:05:00,31.33,31.34,31.33,31.33,10600.0,19.0878,19.0939,19.0878,19.0878,10600.0
2011-01-06 13:10:00,31.33,31.33,31.31,31.33,27600.0,19.0878,19.0878,19.0756,19.0878,27600.0
2011-01-06 13:15:00,31.32,31.34,31.32,31.33,19700.0,19.0817,19.0939,19.0817,19.0878,19700.0
2011-01-06 13:20:00,31.33,31.34,31.32,31.34,7800.0,19.0878,19.0939,19.0817,19.0939,7800.0
2011-01-06 13:25:00,31.33,31.35,31.32,31.35,51700.0,19.0878,19.1,19.0817,19.1,51700.0
2011-01-06 13:30:00,31.35,31.36,31.34,31.34,8900.0,19.1,19.1061,19.0939,19.0939,8900.0
2011-01-06 13:35:00,31.34,31.34,31.33,31.34,28500.0,19.0939,19.0939,19.0878,19.0939,28500.0
2011-01-06 13:40:00,31.34,31.39,31.34,31.39,363000.0,19.0939,19.1244,19.0939,19.1244,363000.0
2011-01-06 13:45:00,31.39,31.4,31.38,31.38,36800.0,19.1244,19.1305,19.1183,19.1183,36800.0
2011-01-06 13:50:00,31.38,31.43,31.38,31.43,178900.0,19.1183,19.1487,19.1183,19.1487,178900.0
2011-01-06 13:55:00,31.42,31.45,31.42,31.45,18300.0,19.1426,19.1609,19.1426,19.1609,18300.0
2011-01-06 14:00:00,31.45,31.47,31.45,31.45,17300.0,19.1609,19.1731,19.1609,19.1609,17300.0
2011-01-06 14:05:00,31.44,31.45,31.43,31.43,17500.0,19.1548,19.1609,19.1487,19.1487,17500.0
2011-01-06 14:10:00,31.43,31.44,31.42,31.43,6700.0,19.1487,19.1548,19.1426,19.1487,6700.0
2011-01-06 14:15:00,31.43,31.43,31.41,31.41,16600.0,19.1487,19.1487,19.1365,19.1365,16600.0
2011-01-06 14:20:00,31.41,31.41,31.4,31.4,24700.0,19.1365,19.1365,19.1305,19.1305,24700.0
2011-01-06 14:25:00,31.4,31.41,31.39,31.39,19300.0,19.1305,19.1365,19.1244,19.1244,19300.0
2011-01-06 14:30:00,31.39,31.4,31.37,31.37,20600.0,19.1244,19.1305,19.1122,19.1122,20600.0
2011-01-06 14:35:00,31.37,31.38,31.37,31.38,9100.0,19.1122,19.1183,19.1122,19.1183,9100.0
2011-01-06 14:40:00,31.37,31.38,31.36,31.36,33900.0,19.1122,19.1183,19.1061,19.1061,33900.0
2011-01-06 14:45:00,31.35,31.36,31.35,31.36,249100.0,19.1,19.1061,19.1,19.1061,249100.0
2011-01-06 14:50:00,31.36,31.36,31.34,31.35,57200.0,19.1061,19.1061,19.0939,19.1,57200.0
2011-01-06 14:55:00,31.35,31.35,31.34,31.35,27700.0,19.1,19.1,19.0939,19.1,27700.0
2011-01-06 15:00:00,31.34,31.36,31.34,31.35,46300.0,19.0939,19.1061,19.0939,19.1,46300.0
2011-01-06 15:05:00,31.35,31.38,31.35,31.37,27000.0,19.1,19.1183,19.1,19.1122,27000.0
2011-01-06 15:10:00,31.37,31.37,31.36,31.37,10300.0,19.1122,19.1122,19.1061,19.1122,10300.0
2011-01-06 15:15:00,31.37,31.39,31.36,31.38,19400.0,19.1122,19.1244,19.1061,19.1183,19400.0
2011-01-06 15:20:00,31.37,31.37,31.35,31.35,8800.0,19.1122,19.1122,19.1,19.1,8800.0
2011-01-06 15:25:00,31.35,31.36,31.33,31.36,50100.0,19.1,19.1061,19.0878,19.1061,50100.0
2011-01-06 15:30:00,31.36,31.37,31.35,31.37,43600.0,19.1061,19.1122,19.1,19.1122,43600.0
2011-01-06 15:35:00,31.37,31.43,31.37,31.4,102200.0,19.1122,19.1487,19.1122,19.1305,102200.0
2011-01-06 15:40:00,31.39,31.46,31.39,31.45,133300.0,19.1244,19.167,19.1244,19.1609,133300.0
2011-01-06 15:45:00,31.46,31.5,31.46,31.47,547100.0,19.167,19.1914,19.167,19.1731,547100.0
2011-01-06 15:50:00,31.47,31.48,31.45,31.48,141600.0,19.1731,19.1792,19.1609,19.1792,141600.0
2011-01-06 15:55:00,31.48,31.48,31.47,31.47,386500.0,19.1792,19.1792,19.1731,19.1731,386500.0
2011-01-07 09:30:00,31.52,31.53,31.5,31.5,21800.0,19.2036,19.2097,19.1914,19.1914,21800.0
2011-01-07 09:35:00,31.51,31.55,31.48,31.5,79800.0,19.1975,19.2218,19.1792,19.1914,79800.0
2011-01-07 09:40:00,31.51,31.53,31.45,31.51,195400.0,19.1975,19.2097,19.1609,19.1975,195400.0
2011-01-07 09:45:00,31.51,31.55,31.49,31.5,62500.0,19.1975,19.2218,19.1853,19.1914,62500.0
2011-01-07 09:50:00,31.49,31.49,31.43,31.44,144500.0,19.1853,19.1853,19.1487,19.1548,144500.0
2011-01-07 09:55:00,31.44,31.46,31.41,31.42,61400.0,19.1548,19.167,19.1365,19.1426,61400.0
2011-01-07 10:00:00,31.41,31.44,31.4,31.42,67700.0,19.1365,19.1548,19.1305,19.1426,67700.0
2011-01-07 10:05:00,31.41,31.42,31.38,31.39,29400.0,19.1365,19.1426,19.1183,19.1244,29400.0
2011-01-07 10:10:00,31.39,31.41,31.38,31.41,62600.0,19.1244,19.1365,19.1183,19.1365,62600.0
2011-01-07 10:15:00,31.42,31.45,31.4,31.44,194200.0,19.1426,19.1609,19.1305,19.1548,194200.0
2011-01-07 10:20:00,31.44,31.45,31.41,31.41,90500.0,19.1548,19.1609,19.1365,19.1365,90500.0
2011-01-07 10:25:00,31.41,31.43,31.4,31.43,66300.0,19.1365,19.1487,19.1305,19.1487,66300.0
2011-01-07 10:30:00,31.44,31.45,31.41,31.42,54800.0,19.1548,19.1609,19.1365,19.1426,54800.0
2011-01-07 10:35:00,31.42,31.43,31.41,31.42,26200.0,19.1426,19.1487,19.1365,19.1426,26200.0
2011-01-07 10:40:00,31.41,31.44,31.39,31.43,56100.0,19.1365,19.1548,19.1244,19.1487,56100.0
2011-01-07 10:45:00,31.43,31.43,31.39,31.4,70500.0,19.1487,19.1487,19.1244,19.1305,70500.0
2011-01-07 10:50:00,31.39,31.4,31.35,31.36,147000.0,19.1244,19.1305,19.1,19.1061,147000.0
2011-01-07 10:55:00,31.36,31.39,31.35,31.36,160300.0,19.1061,19.1244,19.1,19.1061,160300.0
2011-01-07 11:00:00,31.36,31.4,31.35,31.38,67300.0,19.1061,19.1305,19.1,19.1183,67300.0
2011-01-07 11:05:00,31.38,31.39,31.36,31.38,38000.0,19.1183,19.1244,19.1061,19.1183,38000.0
2011-01-07 11:10:00,31.38,31.39,31.35,31.36,53400.0,19.1183,19.1244,19.1,19.1061,53400.0
2011-01-07 11:15:00,31.37,31.41,31.36,31.4,47200.0,19.1122,19.1365,19.1061,19.1305,47200.0
2011-01-07 11:20:00,31.4,31.4,31.35,31.37,74600.0,19.1305,19.1305,19.1,19.1122,74600.0
2011-01-07 11:25:00,31.37,31.38,31.34,31.35,73900.0,19.1122,19.1183,19.0939,19.1,73900.0
2011-01-07 11:30:00,31.36,31.36,31.33,31.33,68700.0,19.1061,19.1061,19.0878,19.0878,68700.0
2011-01-07 11:35:00,31.33,31.33,31.29,31.32,39800.0,19.0878,19.0878,19.0634,19.0817,39800.0
2011-01-07 11:40:00,31.32,31.36,31.3,31.33,96900.0,19.0817,19.1061,19.0695,19.0878,96900.0
2011-01-07 11:45:00,31.33,31.37,31.33,31.34,29400.0,19.0878,19.1122,19.0878,19.0939,29400.0
2011-01-07 11:50:00,31.35,31.37,31.34,31.36,24000.0,19.1,19.1122,19.0939,19.1061,24000.0
2011-01-07 11:55:00,31.36,31.36,31.34,31.36,109500.0,19.1061,19.1061,19.0939,19.1061,109500.0
2011-01-07 12:00:00,31.36,31.37,31.35,31.37,14100.0,19.1061,19.1122,19.1,19.1122,14100.0
2011-01-07 12:05:00,31.36,31.37,31.36,31.37,7700.0,19.1061,19.1122,19.1061,19.1122,7700.0
2011-01-07 12:10:00,31.37,31.37,31.34,31.35,25000.0,19.1122,19.1122,19.0939,19.1,25000.0
2011-01-07 12:15:00,31.35,31.37,31.34,31.37,58700.0,19.1,19.1122,19.0939,19.1122,58700.0
2011-01-07 12:20:00,31.38,31.4,31.37,31.39,48400.0,19.1183,19.1305,19.1122,19.1244,48400.0
2011-01-07 12:25:00,31.39,31.4,31.37,31.38,54500.0,19.1244,19.1305,19.1122,19.1183,54500.0
2011-01-07 12:30:00,31.38,31.39,31.35,31.38,44700.0,19.1183,19.1244,19.1,19.1183,44700.0
2011-01-07 12:35:00,31.38,31.41,31.38,31.41,32600.0,19.1183,19.1365,19.1183,19.1365,32600.0
2011-01-07 12:40:00,31.41,31.43,31.4,31.4,229100.0,19.1365,19.1487,19.1305,19.1305,229100.0
2011-01-07 12:45:00,31.41,31.42,31.38,31.41,141100.0,19.1365,19.1426,19.1183,19.1365,141100.0
2011-01-07 12:50:00,31.4,31.4,31.36,31.38,63600.0,19.1305,19.1305,19.1061,19.1183,63600.0
2011-01-07 12:55:00,31.38,31.4,31.38,31.39,70900.0,19.1183,19.1305,19.1183,19.1244,70900.0
2011-01-07 13:00:00,31.39,31.4,31.39,31.39,6900.0,19.1244,19.1305,19.1244,19.1244,6900.0
2011-01-07 13:05:00,31.39,31.4,31.38,31.4,6700.0,19.1244,19.1305,19.1183,19.1305,6700.0
2011-01-07 13:10:00,31.39,31.39,31.38,31.39,5000.0,19.1244,19.1244,19.1183,19.1244,5000.0
2011-01-07 13:15:00,31.39,31.41,31.39,31.41,43000.0,19.1244,19.1365,19.1244,19.1365,43000.0
2011-01-07 13:20:00,31.41,31.42,31.4,31.42,26200.0,19.1365,19.1426,19.1305,19.1426,26200.0
2011-01-07 13:25:00,31.42,31.42,31.39,31.4,57600.0,19.1426,19.1426,19.1244,19.1305,57600.0
2011-01-07 13:30:00,31.4,31.41,31.39,31.4,32800.0,19.1305,19.1365,19.1244,19.1305,32800.0
2011-01-07 13:35:00,31.41,31.42,31.41,31.42,37800.0,19.1365,19.1426,19.1365,19.1426,37800.0
2011-01-07 13:40:00,31.42,31.43,31.41,31.43,23600.0,19.1426,19.1487,19.1365,19.1487,23600.0
2011-01-07 13:45:00,31.43,31.43,31.42,31.42,11300.0,19.1487,19.1487,19.1426,19.1426,11300.0
2011-01-07 13:50:00,31.42,31.44,31.39,31.41,93600.0,19.1426,19.1548,19.1244,19.1365,93600.0
2011-01-07 13:55:00,31.4,31.42,31.39,31.42,133200.0,19.1305,19.1426,19.1244,19.1426,133200.0
2011-01-07 14:00:00,31.42,31.44,31.41,31.43,61200.0,19.1426,19.1548,19.1365,19.1487,61200.0
2011-01-07 14:05:00,31.43,31.44,31.42,31.42,37100.0,19.1487,19.1548,19.1426,19.1426,37100.0
2011-01-07 14:10:00,31.41,31.43,31.41,31.43,22000.0,19.1365,19.1487,19.1365,19.1487,22000.0
2011-01-07 14:15:00,31.42,31.45,31.42,31.45,125700.0,19.1426,19.1609,19.1426,19.1609,125700.0
2011-01-07 14:20:00,31.46,31.46,31.45,31.45,51900.0,19.167,19.167,19.1609,19.1609,51900.0
2011-01-07 14:25:00,31.46,31.46,31.45,31.46,25800.0,19.167,19.167,19.1609,19.167,25800.0
2011-01-07 14:30:00,31.47,31.47,31.44,31.45,22200.0,19.1731,19.1731,19.1548,19.1609,22200.0
2011-01-07 14:35:00,31.44,31.47,31.44,31.46,21300.0,19.1548,19.1731,19.1548,19.167,21300.0
2011-01-07 14:40:00,31.46,31.49,31.46,31.48,46700.0,19.167,19.1853,19.167,19.1792,46700.0
2011-01-07 14:45:00,31.49,31.49,31.47,31.48,53100.0,19.1853,19.1853,19.1731,19.1792,53100.0
2011-01-07 14:50:00,31.48,31.49,31.47,31.48,19500.0,19.1792,19.1853,19.1731,19.1792,19500.0
2011-01-07 14:55:00,31.49,31.49,31.47,31.47,25000.0,19.1853,19.1853,19.1731,19.1731,25000.0
2011-01-07 15:00:00,31.47,31.48,31.45,31.45,38200.0,19.1731,19.1792,19.1609,19.1609,38200.0
2011-01-07 15:05:00,31.46,31.47,31.46,31.47,40900.0,19.167,19.1731,19.167,19.1731,40900.0
2011-01-07 15:10:00,31.47,31.48,31.46,31.47,45500.0,19.1731,19.1792,19.167,19.1731,45500.0
2011-01-07 15:15:00,31.47,31.5,31.46,31.5,88000.0,19.1731,19.1914,19.167,19.1914,88000.0
2011-01-07 15:20:00,31.5,31.5,31.48,31.48,85300.0,19.1914,19.1914,19.1792,19.1792,85300.0
2011-01-07 15:25:00,31.49,31.49,31.46,31.46,33400.0,19.1853,19.1853,19.167,19.167,33400.0
2011-01-07 15:30:00,31.46,31.48,31.45,31.48,25200.0,19.167,19.1792,19.1609,19.1792,25200.0
2011-01-07 15:35:00,31.48,31.5,31.47,31.5,40500.0,19.1792,19.1914,19.1731,19.1914,40500.0
2011-01-07 15:40:00,31.5,31.51,31.49,31.51,62200.0,19.1914,19.1975,19.1853,19.1975,62200.0
2011-01-07 15:45:00,31.51,31.55,31.51,31.54,49600.0,19.1975,19.2218,19.1975,19.2157,49600.0
2011-01-07 15:50:00,31.54,31.57,31.54,31.57,108400.0,19.2157,19.234,19.2157,19.234,108400.0
2011-01-07 15:55:00,31.57,31.6,31.56,31.58,316300.0,19.234,19.2523,19.2279,19.2401,316300.0
2011-01-10 09:30:00,31.5,31.5,31.35,31.36,67900.0,19.1914,19.1914,19.1,19.1061,67900.0
2011-01-10 09:35:00,31.36,31.38,31.33,31.33,85600.0,19.1061,19.1183,19.0878,19.0878,85600.0
2011-01-10 09:40:00,31.32,31.33,31.28,31.31,67100.0,19.0817,19.0878,19.0573,19.0756,67100.0
2011-01-10 09:45:00,31.31,31.33,31.29,31.3,64600.0,19.0756,19.0878,19.0634,19.0695,64600.0
2011-01-10 09:50:00,31.3,31.3,31.27,31.28,76200.0,19.0695,19.0695,19.0513,19.0573,76200.0
2011-01-10 09:55:00,31.27,31.28,31.24,31.28,43600.0,19.0513,19.0573,19.033,19.0573,43600.0
2011-01-10 10:00:00,31.27,31.27,31.25,31.26,23300.0,19.0513,19.0513,19.0391,19.0452,23300.0
2011-01-10 10:05:00,31.26,31.28,31.25,31.26,89800.0,19.0452,19.0573,19.0391,19.0452,89800.0
2011-01-10 10:10:00,31.25,31.28,31.25,31.27,83500.0,19.0391,19.0573,19.0391,19.0513,83500.0
2011-01-10 10:15:00,31.27,31.28,31.24,31.26,107800.0,19.0513,19.0573,19.033,19.0452,107800.0
2011-01-10 10:20:00,31.26,31.27,31.23,31.25,141800.0,19.0452,19.0513,19.0269,19.0391,141800.0
2011-01-10 10:25:00,31.25,31.27,31.23,31.25,63400.0,19.0391,19.0513,19.0269,19.0391,63400.0
2011-01-10 10:30:00,31.26,31.3,31.25,31.29,38100.0,19.0452,19.0695,19.0391,19.0634,38100.0
2011-01-10 10:35:00,31.29,31.29,31.25,31.26,51400.0,19.0634,19.0634,19.0391,19.0452,51400.0
2011-01-10 10:40:00,31.27,31.28,31.24,31.26,31300.0,19.0513,19.0573,19.033,19.0452,31300.0
2011-01-10 10:45:00,31.27,31.28,31.24,31.28,73500.0,19.0513,19.0573,19.033,19.0573,73500.0
2011-01-10 10:50:00,31.28,31.28,31.23,31.23,92800.0,19.0573,19.0573,19.0269,19.0269,92800.0
2011-01-10 10:55:00,31.23,31.27,31.23,31.27,47800.0,19.0269,19.0513,19.0269,19.0513,47800.0
2011-01-10 11:00:00,31.26,31.27,31.24,31.26,80200.0,19.0452,19.0513,19.033,19.0452,80200.0
2011-01-10 11:05:00,31.26,31.28,31.24,31.27,53400.0,19.0452,19.0573,19.033,19.0513,53400.0
2011-01-10 11:10:00,31.28,31.28,31.24,31.26,26100.0,19.0573,19.0573,19.033,19.0452,26100.0
2011-01-10 11:15:00,31.25,31.27,31.23,31.26,53500.0,19.0391,19.0513,19.0269,19.0452,53500.0
2011-01-10 11:20:00,31.25,31.29,31.25,31.29,17000.0,19.0391,19.0634,19.0391,19.0634,17000.0
2011-01-10 11:25:00,31.29,31.31,31.27,31.29,24900.0,19.0634,19.0756,19.0513,19.0634,24900.0
2011-01-10 11:30:00,31.29,31.3,31.27,31.28,35300.0,19.0634,19.0695,19.0513,19.0573,35300.0
2011-01-10 11:35:00,31.29,31.3,31.27,31.28,21700.0,19.0634,19.0695,19.0513,19.0573,21700.0
2011-01-10 11:40:00,31.28,31.31,31.28,31.3,24300.0,19.0573,19.0756,19.0573,19.0695,24300.0
2011-01-10 11:45:00,31.31,31.33,31.3,31.31,46300.0,19.0756,19.0878,19.0695,19.0756,46300.0
2011-01-10 11:50:00,31.31,31.33,31.3,31.33,12200.0,19.0756,19.0878,19.0695,19.0878,12200.0
2011-01-10 11:55:00,31.31,31.34,31.31,31.33,8600.0,19.0756,19.0939,19.0756,19.0878,8600.0
2011-01-10 12:00:00,31.33,31.36,31.33,31.34,53300.0,19.0878,19.1061,19.0878,19.0939,53300.0
2011-01-10 12:05:00,31.34,31.34,31.32,31.33,85000.0,19.0939,19.0939,19.0817,19.0878,85000.0
2011-01-10 12:10:00,31.32,31.32,31.3,31.31,379800.0,19.0817,19.0817,19.0695,19.0756,379800.0
2011-01-10 12:15:00,31.31,31.33,31.31,31.32,46900.0,19.0756,19.0878,19.0756,19.0817,46900.0
2011-01-10 12:20:00,31.32,31.35,31.32,31.34,52200.0,19.0817,19.1,19.0817,19.0939,52200.0
2011-01-10 12:25:00,31.35,31.36,31.34,31.35,26300.0,19.1,19.1061,19.0939,19.1,26300.0
2011-01-10 12:30:00,31.35,31.37,31.34,31.36,30000.0,19.1,19.1122,19.0939,19.1061,30000.0
2011-01-10 12:35:00,31.36,31.39,31.36,31.38,42400.0,19.1061,19.1244,19.1061,19.1183,42400.0
2011-01-10 12:40:00,31.39,31.41,31.38,31.41,71300.0,19.1244,19.1365,19.1183,19.1365,71300.0
2011-01-10 12:45:00,31.41,31.43,31.4,31.42,17600.0,19.1365,19.1487,19.1305,19.1426,17600.0
2011-01-10 12:50:00,31.42,31.43,31.39,31.39,136000.0,19.1426,19.1487,19.1244,19.1244,136000.0
2011-01-10 12:55:00,31.39,31.39,31.36,31.37,96000.0,19.1244,19.1244,19.1061,19.1122,96000.0
2011-01-10 13:00:00,31.37,31.4,31.37,31.4,44000.0,19.1122,19.1305,19.1122,19.1305,44000.0
2011-01-10 13:05:00,31.39,31.4,31.37,31.38,45000.0,19.1244,19.1305,19.1122,19.1183,45000.0
2011-01-10 13:10:00,31.38,31.39,31.35,31.36,258600.0,19.1183,19.1244,19.1,19.1061,258600.0
2011-01-10 13:15:00,31.35,31.36,31.35,31.35,11300.0,19.1,19.1061,19.1,19.1,11300.0
2011-01-10 13:20:00,31.36,31.37,31.35,31.36,17700.0,19.1061,19.1122,19.1,19.1061,17700.0
2011-01-10 13:25:00,31.36,31.38,31.36,31.37,32900.0,19.1061,19.1183,19.1061,19.1122,32900.0
2011-01-10 13:30:00,31.37,31.38,31.36,31.37,5900.0,19.1122,19.1183,19.1061,19.1122,5900.0
2011-01-10 13:35:00,31.37,31.38,31.36,31.37,8900.0,19.1122,19.1183,19.1061,19.1122,8900.0
2011-01-10 13:40:00,31.38,31.38,31.37,31.38,2100.0,19.1183,19.1183,19.1122,19.1183,2100.0
2011-01-10 13:45:00,31.38,31.4,31.38,31.4,7600.0,19.1183,19.1305,19.1183,19.1305,7600.0
2011-01-10 13:50:00,31.4,31.4,31.38,31.39,22400.0,19.1305,19.1305,19.1183,19.1244,22400.0
2011-01-10 13:55:00,31.39,31.39,31.39,31.39,8900.0,19.1244,19.1244,19.1244,19.1244,8900.0
2011-01-10 14:00:00,31.38,31.39,31.38,31.38,3900.0,19.1183,19.1244,19.1183,19.1183,3900.0
2011-01-10 14:05:00,31.37,31.38,31.36,31.37,10200.0,19.1122,19.1183,19.1061,19.1122,10200.0
2011-01-10 14:10:00,31.36,31.37,31.36,31.37,12300.0,19.1061,19.1122,19.1061,19.1122,12300.0
2011-01-10 14:15:00,31.37,31.37,31.34,31.34,116100.0,19.1122,19.1122,19.0939,19.0939,116100.0
2011-01-10 14:20:00,31.35,31.36,31.34,31.36,13400.0,19.1,19.1061,19.0939,19.1061,13400.0
2011-01-10 14:25:00,31.37,31.37,31.36,31.36,26600.0,19.1122,19.1122,19.1061,19.1061,26600.0
2011-01-10 14:30:00,31.36,31.37,31.36,31.36,3500.0,19.1061,19.1122,19.1061,19.1061,3500.0
2011-01-10 14:35:00,31.37,31.39,31.37,31.38,24700.0,19.1122,19.1244,19.1122,19.1183,24700.0
2011-01-10 14:40:00,31.38,31.38,31.37,31.38,5900.0,19.1183,19.1183,19.1122,19.1183,5900.0
2011-01-10 14:45:00,31.38,31.38,31.36,31.36,15500.0,19.1183,19.1183,19.1061,19.1061,15500.0
2011-01-10 14:50:00,31.36,31.38,31.36,31.38,14700.0,19.1061,19.1183,19.1061,19.1183,14700.0
2011-01-10 14:55:00,31.38,31.39,31.37,31.39,38500.0,19.1183,19.1244,19.1122,19.1244,38500.0
2011-01-10 15:00:00,31.39,31.39,31.36,31.38,29100.0,19.1244,19.1244,19.1061,19.1183,29100.0
2011-01-10 15:05:00,31.38,31.41,31.38,31.4,18200.0,19.1183,19.1365,19.1183,19.1305,18200.0
2011-01-10 15:10:00,31.4,31.41,31.39,31.39,9900.0,19.1305,19.1365,19.1244,19.1244,9900.0
2011-01-10 15:15:00,31.39,31.42,31.39,31.41,223800.0,19.1244,19.1426,19.1244,19.1365,223800.0
2011-01-10 15:20:00,31.4,31.42,31.39,31.39,710700.0,19.1305,19.1426,19.1244,19.1244,710700.0
2011-01-10 15:25:00,31.39,31.41,31.39,31.41,410900.0,19.1244,19.1365,19.1244,19.1365,410900.0
2011-01-10 15:30:00,31.41,31.42,31.4,31.41,168400.0,19.1365,19.1426,19.1305,19.1365,168400.0
2011-01-10 15:35:00,31.41,31.43,31.4,31.43,132000.0,19.1365,19.1487,19.1305,19.1487,132000.0
2011-01-10 15:40:00,31.43,31.43,31.42,31.43,168900.0,19.1487,19.1487,19.1426,19.1487,168900.0
2011-01-10 15:45:00,31.43,31.43,31.42,31.43,77800.0,19.1487,19.1487,19.1426,19.1487,77800.0
2011-01-10 15:50:00,31.43,31.45,31.43,31.44,78300.0,19.1487,19.1609,19.1487,19.1548,78300.0
2011-01-10 15:55:00,31.44,31.45,31.4,31.4,525300.0,19.1548,19.1609,19.1305,19.1305,525300.0
2011-01-11 09:30:00,31.53,31.59,31.44,31.44,80600.0,19.2097,19.2462,19.1548,19.1548,80600.0
2011-01-11 09:35:00,31.44,31.47,31.43,31.45,114500.0,19.1548,19.1731,19.1487,19.1609,114500.0
2011-01-11 09:40:00,31.44,31.47,31.42,31.42,39600.0,19.1548,19.1731,19.1426,19.1426,39600.0
2011-01-11 09:45:00,31.42,31.43,31.4,31.4,112800.0,19.1426,19.1487,19.1305,19.1305,112800.0
2011-01-11 09:50:00,31.41,31.42,31.39,31.4,27200.0,19.1365,19.1426,19.1244,19.1305,27200.0
2011-01-11 09:55:00,31.4,31.4,31.37,31.37,23600.0,19.1305,19.1305,19.1122,19.1122,23600.0
2011-01-11 10:00:00,31.38,31.4,31.36,31.38,68600.0,19.1183,19.1305,19.1061,19.1183,68600.0
2011-01-11 10:05:00,31.38,31.4,31.37,31.39,61600.0,19.1183,19.1305,19.1122,19.1244,61600.0
2011-01-11 10:10:00,31.39,31.41,31.39,31.4,27600.0,19.1244,19.1365,19.1244,19.1305,27600.0
2011-01-11 10:15:00,31.41,31.42,31.4,31.42,24300.0,19.1365,19.1426,19.1305,19.1426,24300.0
2011-01-11 10:20:00,31.42,31.42,31.4,31.41,5200.0,19.1426,19.1426,19.1305,19.1365,5200.0
2011-01-11 10:25:00,31.41,31.43,31.41,31.43,12300.0,19.1365,19.1487,19.1365,19.1487,12300.0
2011-01-11 10:30:00,31.43,31.43,31.41,31.41,31600.0,19.1487,19.1487,19.1365,19.1365,31600.0
2011-01-11 10:35:00,31.42,31.43,31.42,31.43,52800.0,19.1426,19.1487,19.1426,19.1487,52800.0
2011-01-11 10:40:00,31.43,31.46,31.43,31.45,101300.0,19.1487,19.167,19.1487,19.1609,101300.0
2011-01-11 10:45:00,31.45,31.47,31.44,31.44,42300.0,19.1609,19.1731,19.1548,19.1548,42300.0
2011-01-11 10:50:00,31.44,31.47,31.44,31.47,16500.0,19.1548,19.1731,19.1548,19.1731,16500.0
2011-01-11 10:55:00,31.46,31.47,31.45,31.45,37600.0,19.167,19.1731,19.1609,19.1609,37600.0
2011-01-11 11:00:00,31.46,31.48,31.46,31.48,19100.0,19.167,19.1792,19.167,19.1792,19100.0
2011-01-11 11:05:00,31.47,31.49,31.46,31.47,56400.0,19.1731,19.1853,19.167,19.1731,56400.0
2011-01-11 11:10:00,31.47,31.48,31.46,31.48,18700.0,19.1731,19.1792,19.167,19.1792,18700.0
2011-01-11 11:15:00,31.48,31.48,31.46,31.47,15900.0,19.1792,19.1792,19.167,19.1731,15900.0
2011-01-11 11:20:00,31.47,31.47,31.46,31.46,16200.0,19.1731,19.1731,19.167,19.167,16200.0
2011-01-11 11:25:00,31.47,31.48,31.46,31.48,38800.0,19.1731,19.1792,19.167,19.1792,38800.0
2011-01-11 11:30:00,31.47,31.48,31.47,31.47,21200.0,19.1731,19.1792,19.1731,19.1731,21200.0
2011-01-11 11:35:00,31.47,31.47,31.45,31.46,18000.0,19.1731,19.1731,19.1609,19.167,18000.0
2011-01-11 11:40:00,31.46,31.48,31.45,31.45,30700.0,19.167,19.1792,19.1609,19.1609,30700.0
2011-01-11 11:45:00,31.45,31.47,31.45,31.45,54400.0,19.1609,19.1731,19.1609,19.1609,54400.0
2011-01-11 11:50:00,31.45,31.46,31.44,31.45,21000.0,19.1609,19.167,19.1548,19.1609,21000.0
2011-01-11 11:55:00,31.46,31.46,31.43,31.44,43100.0,19.167,19.167,19.1487,19.1548,43100.0
2011-01-11 12:00:00,31.45,31.47,31.44,31.47,22000.0,19.1609,19.1731,19.1548,19.1731,22000.0
2011-01-11 12:05:00,31.47,31.48,31.47,31.48,12300.0,19.1731,19.1792,19.1731,19.1792,12300.0
2011-01-11 12:10:00,31.48,31.48,31.46,31.47,24000.0,19.1792,19.1792,19.167,19.1731,24000.0
2011-01-11 12:15:00,31.46,31.47,31.46,31.47,6200.0,19.167,19.1731,19.167,19.1731,6200.0
2011-01-11 12:20:00,31.47,31.47,31.46,31.47,8800.0,19.1731,19.1731,19.167,19.1731,8800.0
2011-01-11 12:25:00,31.47,31.47,31.46,31.46,13000.0,19.1731,19.1731,19.167,19.167,13000.0
2011-01-11 12:30:00,31.46,31.47,31.46,31.47,16900.0,19.167,19.1731,19.167,19.1731,16900.0
2011-01-11 12:35:00,31.47,31.48,31.47,31.48,8400.0,19.1731,19.1792,19.1731,19.1792,8400.0
2011-01-11 12:40:00,31.47,31.48,31.47,31.47,23900.0,19.1731,19.1792,19.1731,19.1731,23900.0
2011-01-11 12:45:00,31.47,31.48,31.47,31.47,11000.0,19.1731,19.1792,19.1731,19.1731,11000.0
2011-01-11 12:50:00,31.47,31.48,31.47,31.47,17700.0,19.1731,19.1792,19.1731,19.1731,17700.0
2011-01-11 12:55:00,31.48,31.48,31.47,31.47,31500.0,19.1792,19.1792,19.1731,19.1731,31500.0
2011-01-11 13:00:00,31.47,31.49,31.47,31.47,38300.0,19.1731,19.1853,19.1731,19.1731,38300.0
2011-01-11 13:05:00,31.48,31.48,31.43,31.45,51900.0,19.1792,19.1792,19.1487,19.1609,51900.0
2011-01-11 13:10:00,31.45,31.45,31.4,31.42,56900.0,19.1609,19.1609,19.1305,19.1426,56900.0
2011-01-11 13:15:00,31.41,31.42,31.4,31.4,9100.0,19.1365,19.1426,19.1305,19.1305,9100.0
2011-01-11 13:20:00,31.4,31.42,31.4,31.42,24500.0,19.1305,19.1426,19.1305,19.1426,24500.0
2011-01-11 13:25:00,31.43,31.44,31.43,31.43,10300.0,19.1487,19.1548,19.1487,19.1487,10300.0
2011-01-11 13:30:00,31.43,31.44,31.42,31.43,13600.0,19.1487,19.1548,19.1426,19.1487,13600.0
2011-01-11 13:35:00,31.42,31.43,31.42,31.42,9100.0,19.1426,19.1487,19.1426,19.1426,9100.0
2011-01-11 13:40:00,31.41,31.42,31.38,31.38,81400.0,19.1365,19.1426,19.1183,19.1183,81400.0
2011-01-11 13:45:00,31.38,31.41,31.38,31.41,26300.0,19.1183,19.1365,19.1183,19.1365,26300.0
2011-01-11 13:50:00,31.4,31.41,31.39,31.41,26800.0,19.1305,19.1365,19.1244,19.1365,26800.0
2011-01-11 13:55:00,31.41,31.41,31.39,31.39,52900.0,19.1365,19.1365,19.1244,19.1244,52900.0
2011-01-11 14:00:00,31.39,31.4,31.38,31.39,8600.0,19.1244,19.1305,19.1183,19.1244,8600.0
2011-01-11 14:05:00,31.4,31.4,31.38,31.39,16600.0,19.1305,19.1305,19.1183,19.1244,16600.0
2011-01-11 14:10:00,31.39,31.4,31.37,31.39,73600.0,19.1244,19.1305,19.1122,19.1244,73600.0
2011-01-11 14:15:00,31.4,31.4,31.39,31.4,3400.0,19.1305,19.1305,19.1244,19.1305,3400.0
2011-01-11 14:20:00,31.39,31.4,31.39,31.39,3600.0,19.1244,19.1305,19.1244,19.1244,3600.0
2011-01-11 14:25:00,31.39,31.42,31.39,31.42,13900.0,19.1244,19.1426,19.1244,19.1426,13900.0
2011-01-11 14:30:00,31.42,31.42,31.41,31.41,4900.0,19.1426,19.1426,19.1365,19.1365,4900.0
2011-01-11 14:35:00,31.42,31.43,31.41,31.43,8700.0,19.1426,19.1487,19.1365,19.1487,8700.0
2011-01-11 14:40:00,31.43,31.43,31.42,31.42,26700.0,19.1487,19.1487,19.1426,19.1426,26700.0
2011-01-11 14:45:00,31.43,31.43,31.42,31.42,9100.0,19.1487,19.1487,19.1426,19.1426,9100.0
2011-01-11 14:50:00,31.42,31.43,31.4,31.41,25400.0,19.1426,19.1487,19.1305,19.1365,25400.0
2011-01-11 14:55:00,31.41,31.43,31.4,31.41,99100.0,19.1365,19.1487,19.1305,19.1365,99100.0
2011-01-11 15:00:00,31.42,31.42,31.41,31.42,9500.0,19.1426,19.1426,19.1365,19.1426,9500.0
2011-01-11 15:05:00,31.41,31.43,31.41,31.42,17300.0,19.1365,19.1487,19.1365,19.1426,17300.0
2011-01-11 15:10:00,31.42,31.44,31.42,31.43,10200.0,19.1426,19.1548,19.1426,19.1487,10200.0
2011-01-11 15:15:00,31.43,31.44,31.43,31.44,8500.0,19.1487,19.1548,19.1487,19.1548,8500.0
2011-01-11 15:20:00,31.43,31.45,31.43,31.44,19600.0,19.1487,19.1609,19.1487,19.1548,19600.0
2011-01-11 15:25:00,31.45,31.45,31.44,31.44,10300.0,19.1609,19.1609,19.1548,19.1548,10300.0
2011-01-11 15:30:00,31.45,31.45,31.44,31.44,11800.0,19.1609,19.1609,19.1548,19.1548,11800.0
2011-01-11 15:35:00,31.44,31.46,31.44,31.46,39500.0,19.1548,19.167,19.1548,19.167,39500.0
2011-01-11 15:40:00,31.45,31.46,31.44,31.45,39200.0,19.1609,19.167,19.1548,19.1609,39200.0
2011-01-11 15:45:00,31.45,31.45,31.44,31.44,404100.0,19.1609,19.1609,19.1548,19.1548,404100.0
2011-01-11 15:50:00,31.44,31.47,31.44,31.45,69400.0,19.1548,19.1731,19.1548,19.1609,69400.0
2011-01-11 15:55:00,31.46,31.47,31.45,31.46,358400.0,19.167,19.1731,19.1609,19.167,358400.0
2011-01-12 09:30:00,31.54,31.58,31.54,31.55,28600.0,19.2157,19.2401,19.2157,19.2218,28600.0
2011-01-12 09:35:00,31.55,31.59,31.54,31.58,75200.0,19.2218,19.2462,19.2157,19.2401,75200.0
2011-01-12 09:40:00,31.58,31.59,31.56,31.58,35700.0,19.2401,19.2462,19.2279,19.2401,35700.0
2011-01-12 09:45:00,31.58,31.61,31.58,31.6,53000.0,19.2401,19.2584,19.2401,19.2523,53000.0
2011-01-12 09:50:00,31.6,31.62,31.59,31.61,66900.0,19.2523,19.2645,19.2462,19.2584,66900.0
2011-01-12 09:55:00,31.61,31.62,31.61,31.62,178000.0,19.2584,19.2645,19.2584,19.2645,178000.0
2011-01-12 10:00:00,31.62,31.64,31.61,31.62,189900.0,19.2645,19.2767,19.2584,19.2645,189900.0
2011-01-12 10:05:00,31.62,31.63,31.61,31.63,91500.0,19.2645,19.2706,19.2584,19.2706,91500.0
2011-01-12 10:10:00,31.63,31.64,31.62,31.64,115400.0,19.2706,19.2767,19.2645,19.2767,115400.0
2011-01-12 10:15:00,31.64,31.66,31.64,31.66,66800.0,19.2767,19.2889,19.2767,19.2889,66800.0
2011-01-12 10:20:00,31.66,31.69,31.66,31.69,49600.0,19.2889,19.3071,19.2889,19.3071,49600.0
2011-01-12 10:25:00,31.69,31.7,31.67,31.67,86600.0,19.3071,19.3132,19.295,19.295,86600.0
2011-01-12 10:30:00,31.68,31.69,31.67,31.69,56200.0,19.301,19.3071,19.295,19.3071,56200.0
2011-01-12 10:35:00,31.69,31.7,31.68,31.7,41600.0,19.3071,19.3132,19.301,19.3132,41600.0
2011-01-12 10:40:00,31.7,31.7,31.68,31.7,48600.0,19.3132,19.3132,19.301,19.3132,48600.0
2011-01-12 10:45:00,31.7,31.7,31.69,31.69,49700.0,19.3132,19.3132,19.3071,19.3071,49700.0
2011-01-12 10:50:00,31.69,31.71,31.69,31.7,73600.0,19.3071,19.3193,19.3071,19.3132,73600.0
2011-01-12 10:55:00,31.71,31.72,31.7,31.72,18200.0,19.3193,19.3254,19.3132,19.3254,18200.0
2011-01-12 11:00:00,31.71,31.72,31.7,31.7,82300.0,19.3193,19.3254,19.3132,19.3132,82300.0
2011-01-12 11:05:00,31.71,31.75,31.7,31.75,38400.0,19.3193,19.3437,19.3132,19.3437,38400.0
2011-01-12 11:10:00,31.75,31.76,31.74,31.76,67500.0,19.3437,19.3498,19.3376,19.3498,67500.0
2011-01-12 11:15:00,31.76,31.77,31.75,31.76,30500.0,19.3498,19.3559,19.3437,19.3498,30500.0
2011-01-12 11:20:00,31.75,31.75,31.73,31.74,54600.0,19.3437,19.3437,19.3315,19.3376,54600.0
2011-01-12 11:25:00,31.74,31.74,31.7,31.71,86200.0,19.3376,19.3376,19.3132,19.3193,86200.0
2011-01-12 11:30:00,31.7,31.71,31.69,31.71,171200.0,19.3132,19.3193,19.3071,19.3193,171200.0
2011-01-12 11:35:00,31.7,31.7,31.67,31.68,28500.0,19.3132,19.3132,19.295,19.301,28500.0
2011-01-12 11:40:00,31.69,31.69,31.68,31.69,7200.0,19.3071,19.3071,19.301,19.3071,7200.0
2011-01-12 11:45:00,31.69,31.69,31.67,31.67,15000.0,19.3071,19.3071,19.295,19.295,15000.0
2011-01-12 11:50:00,31.67,31.68,31.67,31.67,14300.0,19.295,19.301,19.295,19.295,14300.0
2011-01-12 11:55:00,31.67,31.68,31.64,31.64,117200.0,19.295,19.301,19.2767,19.2767,117200.0
2011-01-12 12:00:00,31.64,31.66,31.63,31.66,25900.0,19.2767,19.2889,19.2706,19.2889,25900.0
2011-01-12 12:05:00,31.65,31.66,31.65,31.65,15500.0,19.2828,19.2889,19.2828,19.2828,15500.0
2011-01-12 12:10:00,31.65,31.67,31.65,31.67,12500.0,19.2828,19.295,19.2828,19.295,12500.0
2011-01-12 12:15:00,31.67,31.68,31.66,31.68,34500.0,19.295,19.301,19.2889,19.301,34500.0
2011-01-12 12:20:00,31.67,31.69,31.66,31.67,34300.0,19.295,19.3071,19.2889,19.295,34300.0
2011-01-12 12:25:00,31.68,31.69,31.68,31.69,13300.0,19.301,19.3071,19.301,19.3071,13300.0
2011-01-12 12:30:00,31.68,31.69,31.67,31.68,11500.0,19.301,19.3071,19.295,19.301,11500.0
2011-01-12 12:35:00,31.67,31.68,31.66,31.67,44300.0,19.295,19.301,19.2889,19.295,44300.0
2011-01-12 12:40:00,31.67,31.68,31.66,31.68,15900.0,19.295,19.301,19.2889,19.301,15900.0
2011-01-12 12:45:00,31.68,31.69,31.67,31.68,77800.0,19.301,19.3071,19.295,19.301,77800.0
2011-01-12 12:50:00,31.68,31.69,31.67,31.68,12000.0,19.301,19.3071,19.295,19.301,12000.0
2011-01-12 12:55:00,31.67,31.68,31.66,31.67,32400.0,19.295,19.301,19.2889,19.295,32400.0
2011-01-12 13:00:00,31.67,31.69,31.66,31.69,18600.0,19.295,19.3071,19.2889,19.3071,18600.0
2011-01-12 13:05:00,31.69,31.69,31.64,31.65,36600.0,19.3071,19.3071,19.2767,19.2828,36600.0
2011-01-12 13:10:00,31.65,31.65,31.63,31.64,20300.0,19.2828,19.2828,19.2706,19.2767,20300.0
2011-01-12 13:15:00,31.64,31.64,31.63,31.64,8800.0,19.2767,19.2767,19.2706,19.2767,8800.0
2011-01-12 13:20:00,31.63,31.64,31.63,31.63,67000.0,19.2706,19.2767,19.2706,19.2706,67000.0
2011-01-12 13:25:00,31.64,31.64,31.63,31.64,17800.0,19.2767,19.2767,19.2706,19.2767,17800.0
2011-01-12 13:30:00,31.64,31.64,31.63,31.63,25800.0,19.2767,19.2767,19.2706,19.2706,25800.0
2011-01-12 13:35:00,31.63,31.63,31.61,31.62,23700.0,19.2706,19.2706,19.2584,19.2645,23700.0
2011-01-12 13:40:00,31.62,31.62,31.61,31.61,17000.0,19.2645,19.2645,19.2584,19.2584,17000.0
2011-01-12 13:45:00,31.62,31.62,31.61,31.62,12700.0,19.2645,19.2645,19.2584,19.2645,12700.0
2011-01-12 13:50:00,31.62,31.62,31.61,31.61,24800.0,19.2645,19.2645,19.2584,19.2584,24800.0
2011-01-12 13:55:00,31.61,31.62,31.61,31.62,12000.0,19.2584,19.2645,19.2584,19.2645,12000.0
2011-01-12 14:00:00,31.61,31.62,31.61,31.61,41200.0,19.2584,19.2645,19.2584,19.2584,41200.0
2011-01-12 14:05:00,31.62,31.62,31.6,31.61,22900.0,19.2645,19.2645,19.2523,19.2584,22900.0
2011-01-12 14:10:00,31.6,31.62,31.6,31.62,66800.0,19.2523,19.2645,19.2523,19.2645,66800.0
2011-01-12 14:15:00,31.62,31.62,31.61,31.61,3900.0,19.2645,19.2645,19.2584,19.2584,3900.0
2011-01-12 14:20:00,31.61,31.63,31.61,31.63,66900.0,19.2584,19.2706,19.2584,19.2706,66900.0
2011-01-12 14:25:00,31.63,31.64,31.6,31.6,80400.0,19.2706,19.2767,19.2523,19.2523,80400.0
2011-01-12 14:30:00,31.61,31.62,31.6,31.61,12100.0,19.2584,19.2645,19.2523,19.2584,12100.0
2011-01-12 14:35:00,31.61,31.62,31.61,31.61,22400.0,19.2584,19.2645,19.2584,19.2584,22400.0
2011-01-12 14:40:00,31.61,31.62,31.61,31.62,17500.0,19.2584,19.2645,19.2584,19.2645,17500.0
2011-01-12 14:45:00,31.62,31.62,31.6,31.61,13400.0,19.2645,19.2645,19.2523,19.2584,13400.0
2011-01-12 14:50:00,31.6,31.61,31.6,31.6,8900.0,19.2523,19.2584,19.2523,19.2523,8900.0
2011-01-12 14:55:00,31.6,31.62,31.6,31.61,35200.0,19.2523,19.2645,19.2523,19.2584,35200.0
2011-01-12 15:00:00,31.61,31.62,31.6,31.61,23300.0,19.2584,19.2645,19.2523,19.2584,23300.0
2011-01-12 15:05:00,31.6,31.61,31.58,31.59,41700.0,19.2523,19.2584,19.2401,19.2462,41700.0
2011-01-12 15:10:00,31.59,31.59,31.55,31.55,68000.0,19.2462,19.2462,19.2218,19.2218,68000.0
2011-01-12 15:15:00,31.56,31.56,31.55,31.56,25000.0,19.2279,19.2279,19.2218,19.2279,25000.0
2011-01-12 15:20:00,31.56,31.56,31.55,31.56,10600.0,19.2279,19.2279,19.2218,19.2279,10600.0
2011-01-12 15:25:00,31.56,31.56,31.54,31.54,15600.0,19.2279,19.2279,19.2157,19.2157,15600.0
2011-01-12 15:30:00,31.55,31.55,31.54,31.55,43900.0,19.2218,19.2218,19.2157,19.2218,43900.0
2011-01-12 15:35:00,31.55,31.56,31.55,31.55,28500.0,19.2218,19.2279,19.2218,19.2218,28500.0
2011-01-12 15:40:00,31.56,31.56,31.54,31.56,98200.0,19.2279,19.2279,19.2157,19.2279,98200.0
2011-01-12 15:45:00,31.56,31.59,31.56,31.58,70300.0,19.2279,19.2462,19.2279,19.2401,70300.0
2011-01-12 15:50:00,31.59,31.6,31.58,31.59,45800.0,19.2462,19.2523,19.2401,19.2462,45800.0
2011-01-12 15:55:00,31.59,31.62,31.59,31.61,391700.0,19.2462,19.2645,19.2462,19.2584,391700.0
2011-01-13 09:30:00,31.64,31.64,31.6,31.6,44600.0,19.2767,19.2767,19.2523,19.2523,44600.0
2011-01-13 09:35:00,31.61,31.66,31.6,31.64,42700.0,19.2584,19.2889,19.2523,19.2767,42700.0
2011-01-13 09:40:00,31.64,31.67,31.61,31.63,43900.0,19.2767,19.295,19.2584,19.2706,43900.0
2011-01-13 09:45:00,31.62,31.65,31.62,31.63,56300.0,19.2645,19.2828,19.2645,19.2706,56300.0
2011-01-13 09:50:00,31.63,31.65,31.62,31.62,36800.0,19.2706,19.2828,19.2645,19.2645,36800.0
2011-01-13 09:55:00,31.62,31.63,31.61,31.61,52800.0,19.2645,19.2706,19.2584,19.2584,52800.0
2011-01-13 10:00:00,31.61,31.61,31.56,31.56,14300.0,19.2584,19.2584,19.2279,19.2279,14300.0
2011-01-13 10:05:00,31.56,31.56,31.54,31.56,26100.0,19.2279,19.2279,19.2157,19.2279,26100.0
2011-01-13 10:10:00,31.55,31.55,31.51,31.52,50700.0,19.2218,19.2218,19.1975,19.2036,50700.0
2011-01-13 10:15:00,31.52,31.53,31.5,31.51,12600.0,19.2036,19.2097,19.1914,19.1975,12600.0
2011-01-13 10:20:00,31.5,31.5,31.47,31.49,60500.0,19.1914,19.1914,19.1731,19.1853,60500.0
2011-01-13 10:25:00,31.48,31.5,31.46,31.46,55300.0,19.1792,19.1914,19.167,19.167,55300.0
2011-01-13 10:30:00,31.46,31.48,31.45,31.47,46500.0,19.167,19.1792,19.1609,19.1731,46500.0
2011-01-13 10:35:00,31.48,31.51,31.47,31.51,19100.0,19.1792,19.1975,19.1731,19.1975,19100.0
2011-01-13 10:40:00,31.51,31.52,31.49,31.49,60300.0,19.1975,19.2036,19.1853,19.1853,60300.0
2011-01-13 10:45:00,31.5,31.51,31.5,31.51,18500.0,19.1914,19.1975,19.1914,19.1975,18500.0
2011-01-13 10:50:00,31.5,31.52,31.5,31.52,12900.0,19.1914,19.2036,19.1914,19.2036,12900.0
2011-01-13 10:55:00,31.52,31.53,31.51,31.52,12900.0,19.2036,19.2097,19.1975,19.2036,12900.0
2011-01-13 11:00:00,31.52,31.54,31.52,31.54,13500.0,19.2036,19.2157,19.2036,19.2157,13500.0
2011-01-13 11:05:00,31.54,31.54,31.52,31.53,21100.0,19.2157,19.2157,19.2036,19.2097,21100.0
2011-01-13 11:10:00,31.54,31.54,31.53,31.53,12300.0,19.2157,19.2157,19.2097,19.2097,12300.0
2011-01-13 11:15:00,31.54,31.55,31.54,31.55,37800.0,19.2157,19.2218,19.2157,19.2218,37800.0
2011-01-13 11:20:00,31.55,31.56,31.55,31.56,34100.0,19.2218,19.2279,19.2218,19.2279,34100.0
2011-01-13 11:25:00,31.56,31.56,31.54,31.55,15300.0,19.2279,19.2279,19.2157,19.2218,15300.0
2011-01-13 11:30:00,31.55,31.57,31.55,31.56,33200.0,19.2218,19.234,19.2218,19.2279,33200.0
2011-01-13 11:35:00,31.56,31.57,31.56,31.56,29500.0,19.2279,19.234,19.2279,19.2279,29500.0
2011-01-13 11:40:00,31.56,31.57,31.55,31.55,15700.0,19.2279,19.234,19.2218,19.2218,15700.0
2011-01-13 11:45:00,31.55,31.56,31.55,31.55,18200.0,19.2218,19.2279,19.2218,19.2218,18200.0
2011-01-13 11:50:00,31.55,31.58,31.54,31.58,195500.0,19.2218,19.2401,19.2157,19.2401,195500.0
2011-01-13 11:55:00,31.58,31.59,31.57,31.57,12800.0,19.2401,19.2462,19.234,19.234,12800.0
2011-01-13 12:00:00,31.58,31.58,31.56,31.57,125200.0,19.2401,19.2401,19.2279,19.234,125200.0
2011-01-13 12:05:00,31.57,31.57,31.56,31.56,267000.0,19.234,19.234,19.2279,19.2279,267000.0
2011-01-13 12:10:00,31.56,31.59,31.56,31.59,216900.0,19.2279,19.2462,19.2279,19.2462,216900.0
2011-01-13 12:15:00,31.59,31.6,31.57,31.57,15400.0,19.2462,19.2523,19.234,19.234,15400.0
2011-01-13 12:20:00,31.57,31.58,31.56,31.57,150600.0,19.234,19.2401,19.2279,19.234,150600.0
2011-01-13 12:25:00,31.57,31.58,31.56,31.57,33900.0,19.234,19.2401,19.2279,19.234,33900.0
2011-01-13 12:30:00,31.58,31.59,31.56,31.58,563100.0,19.2401,19.2462,19.2279,19.2401,563100.0
2011-01-13 12:35:00,31.58,31.6,31.57,31.59,190400.0,19.2401,19.2523,19.234,19.2462,190400.0
2011-01-13 12:40:00,31.6,31.61,31.59,31.61,76400.0,19.2523,19.2584,19.2462,19.2584,76400.0
2011-01-13 12:45:00,31.6,31.61,31.57,31.57,262200.0,19.2523,19.2584,19.234,19.234,262200.0
2011-01-13 12:50:00,31.57,31.57,31.56,31.57,57400.0,19.234,19.234,19.2279,19.234,57400.0
2011-01-13 12:55:00,31.57,31.57,31.56,31.57,6600.0,19.234,19.234,19.2279,19.234,6600.0
2011-01-13 13:00:00,31.57,31.57,31.54,31.57,347500.0,19.234,19.234,19.2157,19.234,347500.0
2011-01-13 13:05:00,31.57,31.58,31.56,31.56,88300.0,19.234,19.2401,19.2279,19.2279,88300.0
2011-01-13 13:10:00,31.57,31.58,31.56,31.57,109000.0,19.234,19.2401,19.2279,19.234,109000.0
2011-01-13 13:15:00,31.57,31.57,31.56,31.57,53000.0,19.234,19.234,19.2279,19.234,53000.0
2011-01-13 13:20:00,31.58,31.58,31.56,31.56,48900.0,19.2401,19.2401,19.2279,19.2279,48900.0
2011-01-13 13:25:00,31.56,31.57,31.56,31.56,63700.0,19.2279,19.234,19.2279,19.2279,63700.0
2011-01-13 13:30:00,31.56,31.57,31.55,31.55,6300.0,19.2279,19.234,19.2218,19.2218,6300.0
2011-01-13 13:35:00,31.55,31.56,31.55,31.56,15200.0,19.2218,19.2279,19.2218,19.2279,15200.0
2011-01-13 13:40:00,31.56,31.56,31.54,31.54,77000.0,19.2279,19.2279,19.2157,19.2157,77000.0
2011-01-13 13:45:00,31.55,31.55,31.54,31.55,142000.0,19.2218,19.2218,19.2157,19.2218,142000.0
2011-01-13 13:50:00,31.55,31.55,31.54,31.54,21800.0,19.2218,19.2218,19.2157,19.2157,21800.0
2011-01-13 13:55:00,31.55,31.55,31.54,31.55,45700.0,19.2218,19.2218,19.2157,19.2218,45700.0
2011-01-13 14:00:00,31.54,31.55,31.54,31.54,165800.0,19.2157,19.2218,19.2157,19.2157,165800.0
2011-01-13 14:05:00,31.54,31.56,31.53,31.55,108400.0,19.2157,19.2279,19.2097,19.2218,108400.0
2011-01-13 14:10:00,31.56,31.56,31.51,31.51,152400.0,19.2279,19.2279,19.1975,19.1975,152400.0
2011-01-13 14:15:00,31.52,31.53,31.52,31.52,16000.0,19.2036,19.2097,19.2036,19.2036,16000.0
2011-01-13 14:20:00,31.52,31.53,31.52,31.53,11100.0,19.2036,19.2097,19.2036,19.2097,11100.0
2011-01-13 14:25:00,31.53,31.54,31.52,31.54,39100.0,19.2097,19.2157,19.2036,19.2157,39100.0
2011-01-13 14:30:00,31.54,31.54,31.53,31.53,9000.0,19.2157,19.2157,19.2097,19.2097,9000.0
2011-01-13 14:35:00,31.54,31.56,31.53,31.55,252500.0,19.2157,19.2279,19.2097,19.2218,252500.0
2011-01-13 14:40:00,31.55,31.56,31.55,31.55,23800.0,19.2218,19.2279,19.2218,19.2218,23800.0
2011-01-13 14:45:00,31.56,31.56,31.55,31.55,6000.0,19.2279,19.2279,19.2218,19.2218,6000.0
2011-01-13 14:50:00,31.56,31.56,31.54,31.55,64600.0,19.2279,19.2279,19.2157,19.2218,64600.0
2011-01-13 14:55:00,31.55,31.56,31.55,31.55,27500.0,19.2218,19.2279,19.2218,19.2218,27500.0
2011-01-13 15:00:00,31.55,31.56,31.55,31.56,6300.0,19.2218,19.2279,19.2218,19.2279,6300.0
2011-01-13 15:05:00,31.56,31.58,31.56,31.57,70600.0,19.2279,19.2401,19.2279,19.234,70600.0
2011-01-13 15:10:00,31.57,31.59,31.57,31.59,18000.0,19.234,19.2462,19.234,19.2462,18000.0
2011-01-13 15:15:00,31.59,31.6,31.58,31.58,27800.0,19.2462,19.2523,19.2401,19.2401,27800.0
2011-01-13 15:20:00,31.58,31.59,31.58,31.59,11900.0,19.2401,19.2462,19.2401,19.2462,11900.0
2011-01-13 15:25:00,31.58,31.59,31.57,31.58,54300.0,19.2401,19.2462,19.234,19.2401,54300.0
2011-01-13 15:30:00,31.57,31.58,31.55,31.56,83600.0,19.234,19.2401,19.2218,19.2279,83600.0
2011-01-13 15:35:00,31.57,31.59,31.56,31.59,86500.0,19.234,19.2462,19.2279,19.2462,86500.0
2011-01-13 15:40:00,31.59,31.59,31.57,31.58,71200.0,19.2462,19.2462,19.234,19.2401,71200.0
2011-01-13 15:45:00,31.58,31.6,31.58,31.59,278800.0,19.2401,19.2523,19.2401,19.2462,278800.0
2011-01-13 15:50:00,31.59,31.6,31.58,31.58,41100.0,19.2462,19.2523,19.2401,19.2401,41100.0
2011-01-13 15:55:00,31.59,31.61,31.58,31.61,427600.0,19.2462,19.2584,19.2401,19.2584,427600.0
2011-01-14 09:30:00,31.55,31.55,31.49,31.51,34100.0,19.2218,19.2218,19.1853,19.1975,34100.0
2011-01-14 09:35:00,31.52,31.57,31.51,31.56,35200.0,19.2036,19.234,19.1975,19.2279,35200.0
2011-01-14 09:40:00,31.56,31.64,31.56,31.6,119000.0,19.2279,19.2767,19.2279,19.2523,119000.0
2011-01-14 09:45:00,31.6,31.66,31.6,31.65,108100.0,19.2523,19.2889,19.2523,19.2828,108100.0
2011-01-14 09:50:00,31.65,31.67,31.64,31.64,73000.0,19.2828,19.295,19.2767,19.2767,73000.0
2011-01-14 09:55:00,31.63,31.68,31.6,31.67,100700.0,19.2706,19.301,19.2523,19.295,100700.0
2011-01-14 10:00:00,31.68,31.71,31.67,31.71,88300.0,19.301,19.3193,19.295,19.3193,88300.0
2011-01-14 10:05:00,31.71,31.75,31.71,31.74,89200.0,19.3193,19.3437,19.3193,19.3376,89200.0
2011-01-14 10:10:00,31.75,31.76,31.74,31.76,26600.0,19.3437,19.3498,19.3376,19.3498,26600.0
2011-01-14 10:15:00,31.75,31.76,31.74,31.74,11600.0,19.3437,19.3498,19.3376,19.3376,11600.0
2011-01-14 10:20:00,31.74,31.75,31.72,31.72,19400.0,19.3376,19.3437,19.3254,19.3254,19400.0
2011-01-14 10:25:00,31.71,31.71,31.64,31.64,30100.0,19.3193,19.3193,19.2767,19.2767,30100.0
2011-01-14 10:30:00,31.64,31.69,31.63,31.68,73500.0,19.2767,19.3071,19.2706,19.301,73500.0
2011-01-14 10:35:00,31.69,31.69,31.67,31.68,15400.0,19.3071,19.3071,19.295,19.301,15400.0
2011-01-14 10:40:00,31.69,31.69,31.66,31.69,42200.0,19.3071,19.3071,19.2889,19.3071,42200.0
2011-01-14 10:45:00,31.69,31.7,31.66,31.67,31700.0,19.3071,19.3132,19.2889,19.295,31700.0
2011-01-14 10:50:00,31.68,31.7,31.66,31.67,46500.0,19.301,19.3132,19.2889,19.295,46500.0
2011-01-14 10:55:00,31.66,31.67,31.65,31.67,31700.0,19.2889,19.295,19.2828,19.295,31700.0
2011-01-14 11:00:00,31.67,31.69,31.66,31.68,18500.0,19.295,19.3071,19.2889,19.301,18500.0
2011-01-14 11:05:00,31.68,31.7,31.68,31.7,6500.0,19.301,19.3132,19.301,19.3132,6500.0
2011-01-14 11:10:00,31.7,31.71,31.68,31.69,19900.0,19.3132,19.3193,19.301,19.3071,19900.0
2011-01-14 11:15:00,31.68,31.69,31.63,31.63,28300.0,19.301,19.3071,19.2706,19.2706,28300.0
2011-01-14 11:20:00,31.64,31.65,31.63,31.63,12700.0,19.2767,19.2828,19.2706,19.2706,12700.0
2011-01-14 11:25:00,31.64,31.65,31.63,31.64,38400.0,19.2767,19.2828,19.2706,19.2767,38400.0
2011-01-14 11:30:00,31.64,31.64,31.61,31.61,12300.0,19.2767,19.2767,19.2584,19.2584,12300.0
2011-01-14 11:35:00,31.61,31.63,31.6,31.62,31500.0,19.2584,19.2706,19.2523,19.2645,31500.0
2011-01-14 11:40:00,31.63,31.67,31.63,31.66,161200.0,19.2706,19.295,19.2706,19.2889,161200.0
2011-01-14 11:45:00,31.66,31.68,31.66,31.68,2700.0,19.2889,19.301,19.2889,19.301,2700.0
2011-01-14 11:50:00,31.67,31.68,31.66,31.66,15700.0,19.295,19.301,19.2889,19.2889,15700.0
2011-01-14 11:55:00,31.66,31.67,31.66,31.67,4200.0,19.2889,19.295,19.2889,19.295,4200.0
2011-01-14 12:00:00,31.67,31.7,31.67,31.69,243000.0,19.295,19.3132,19.295,19.3071,243000.0
2011-01-14 12:05:00,31.7,31.7,31.7,31.7,4700.0,19.3132,19.3132,19.3132,19.3132,4700.0
2011-01-14 12:10:00,31.7,31.71,31.69,31.71,29300.0,19.3132,19.3193,19.3071,19.3193,29300.0
2011-01-14 12:15:00,31.71,31.71,31.7,31.71,4400.0,19.3193,19.3193,19.3132,19.3193,4400.0
2011-01-14 12:20:00,31.7,31.72,31.7,31.72,9700.0,19.3132,19.3254,19.3132,19.3254,9700.0
2011-01-14 12:25:00,31.72,31.73,31.7,31.71,51600.0,19.3254,19.3315,19.3132,19.3193,51600.0
2011-01-14 12:30:00,31.7,31.74,31.7,31.74,7600.0,19.3132,19.3376,19.3132,19.3376,7600.0
2011-01-14 12:35:00,31.73,31.74,31.73,31.73,7500.0,19.3315,19.3376,19.3315,19.3315,7500.0
2011-01-14 12:40:00,31.73,31.73,31.72,31.72,2600.0,19.3315,19.3315,19.3254,19.3254,2600.0
2011-01-14 12:45:00,31.72,31.73,31.71,31.71,25500.0,19.3254,19.3315,19.3193,19.3193,25500.0
2011-01-14 12:50:00,31.71,31.72,31.7,31.71,16100.0,19.3193,19.3254,19.3132,19.3193,16100.0
2011-01-14 12:55:00,31.71,31.72,31.7,31.71,18800.0,19.3193,19.3254,19.3132,19.3193,18800.0
2011-01-14 13:00:00,31.72,31.72,31.71,31.71,24400.0,19.3254,19.3254,19.3193,19.3193,24400.0
2011-01-14 13:05:00,31.72,31.72,31.71,31.71,21600.0,19.3254,19.3254,19.3193,19.3193,21600.0
2011-01-14 13:10:00,31.71,31.71,31.7,31.7,10300.0,19.3193,19.3193,19.3132,19.3132,10300.0
2011-01-14 13:15:00,31.71,31.71,31.7,31.7,67800.0,19.3193,19.3193,19.3132,19.3132,67800.0
2011-01-14 13:20:00,31.69,31.7,31.68,31.69,71300.0,19.3071,19.3132,19.301,19.3071,71300.0
2011-01-14 13:25:00,31.69,31.7,31.69,31.69,2300.0,19.3071,19.3132,19.3071,19.3071,2300.0
2011-01-14 13:30:00,31.7,31.71,31.7,31.7,4600.0,19.3132,19.3193,19.3132,19.3132,4600.0
2011-01-14 13:35:00,31.71,31.71,31.71,31.71,300.0,19.3193,19.3193,19.3193,19.3193,300.0
2011-01-14 13:40:00,31.71,31.71,31.68,31.68,81600.0,19.3193,19.3193,19.301,19.301,81600.0
2011-01-14 13:45:00,31.69,31.69,31.68,31.69,2500.0,19.3071,19.3071,19.301,19.3071,2500.0
2011-01-14 13:50:00,31.68,31.7,31.68,31.7,12600.0,19.301,19.3132,19.301,19.3132,12600.0
2011-01-14 13:55:00,31.7,31.74,31.7,31.73,83000.0,19.3132,19.3376,19.3132,19.3315,83000.0
2011-01-14 14:00:00,31.73,31.73,31.73,31.73,46600.0,19.3315,19.3315,19.3315,19.3315,46600.0
2011-01-14 14:05:00,31.73,31.73,31.72,31.73,6000.0,19.3315,19.3315,19.3254,19.3315,6000.0
2011-01-14 14:10:00,31.73,31.73,31.71,31.71,30300.0,19.3315,19.3315,19.3193,19.3193,30300.0
2011-01-14 14:15:00,31.71,31.72,31.7,31.71,17100.0,19.3193,19.3254,19.3132,19.3193,17100.0
2011-01-14 14:20:00,31.71,31.72,31.7,31.71,13800.0,19.3193,19.3254,19.3132,19.3193,13800.0
2011-01-14 14:25:00,31.71,31.72,31.71,31.71,8000.0,19.3193,19.3254,19.3193,19.3193,8000.0
2011-01-14 14:30:00,31.71,31.72,31.71,31.71,15200.0,19.3193,19.3254,19.3193,19.3193,15200.0
2011-01-14 14:35:00,31.71,31.71,31.69,31.7,61100.0,19.3193,19.3193,19.3071,19.3132,61100.0
2011-01-14 14:40:00,31.69,31.69,31.67,31.67,76000.0,19.3071,19.3071,19.295,19.295,76000.0
2011-01-14 14:45:00,31.68,31.69,31.65,31.69,75500.0,19.301,19.3071,19.2828,19.3071,75500.0
2011-01-14 14:50:00,31.69,31.7,31.68,31.7,17000.0,19.3071,19.3132,19.301,19.3132,17000.0
2011-01-14 14:55:00,31.69,31.7,31.69,31.69,17300.0,19.3071,19.3132,19.3071,19.3071,17300.0
2011-01-14 15:00:00,31.7,31.71,31.69,31.7,34500.0,19.3132,19.3193,19.3071,19.3132,34500.0
2011-01-14 15:05:00,31.7,31.72,31.7,31.72,37600.0,19.3132,19.3254,19.3132,19.3254,37600.0
2011-01-14 15:10:00,31.72,31.72,31.71,31.72,17300.0,19.3254,19.3254,19.3193,19.3254,17300.0
2011-01-14 15:15:00,31.72,31.73,31.71,31.73,16900.0,19.3254,19.3315,19.3193,19.3315,16900.0
2011-01-14 15:20:00,31.72,31.73,31.72,31.72,18400.0,19.3254,19.3315,19.3254,19.3254,18400.0
2011-01-14 15:25:00,31.72,31.73,31.71,31.71,37000.0,19.3254,19.3315,19.3193,19.3193,37000.0
2011-01-14 15:30:00,31.71,31.72,31.7,31.71,39500.0,19.3193,19.3254,19.3132,19.3193,39500.0
2011-01-14 15:35:00,31.71,31.71,31.69,31.69,52500.0,19.3193,19.3193,19.3071,19.3071,52500.0
2011-01-14 15:40:00,31.7,31.7,31.69,31.7,35700.0,19.3132,19.3132,19.3071,19.3132,35700.0
2011-01-14 15:45:00,31.7,31.74,31.69,31.73,122000.0,19.3132,19.3376,19.3071,19.3315,122000.0
2011-01-14 15:50:00,31.74,31.74,31.71,31.72,93100.0,19.3376,19.3376,19.3193,19.3254,93100.0
2011-01-14 15:55:00,31.71,31.74,31.71,31.74,352200.0,19.3193,19.3376,19.3193,19.3376,352200.0
2011-01-18 09:30:00,31.72,31.78,31.69,31.75,165300.0,19.3254,19.362,19.3071,19.3437,165300.0
2011-01-18 09:35:00,31.76,31.78,31.73,31.75,45700.0,19.3498,19.362,19.3315,19.3437,45700.0
2011-01-18 09:40:00,31.75,31.75,31.71,31.72,56200.0,19.3437,19.3437,19.3193,19.3254,56200.0
2011-01-18 09:45:00,31.71,31.71,31.69,31.69,12300.0,19.3193,19.3193,19.3071,19.3071,12300.0
2011-01-18 09:50:00,31.69,31.71,31.68,31.7,70200.0,19.3071,19.3193,19.301,19.3132,70200.0
2011-01-18 09:55:00,31.7,31.74,31.7,31.74,68800.0,19.3132,19.3376,19.3132,19.3376,68800.0
2011-01-18 10:00:00,31.73,31.77,31.71,31.76,34200.0,19.3315,19.3559,19.3193,19.3498,34200.0
2011-01-18 10:05:00,31.76,31.77,31.75,31.75,39400.0,19.3498,19.3559,19.3437,19.3437,39400.0
2011-01-18 10:10:00,31.75,31.77,31.74,31.77,70100.0,19.3437,19.3559,19.3376,19.3559,70100.0
2011-01-18 10:15:00,31.77,31.79,31.76,31.77,42800.0,19.3559,19.3681,19.3498,19.3559,42800.0
2011-01-18 10:20:00,31.77,31.77,31.74,31.76,26300.0,19.3559,19.3559,19.3376,19.3498,26300.0
2011-01-18 10:25:00,31.75,31.77,31.75,31.77,10300.0,19.3437,19.3559,19.3437,19.3559,10300.0
2011-01-18 10:30:00,31.76,31.77,31.72,31.74,69200.0,19.3498,19.3559,19.3254,19.3376,69200.0
2011-01-18 10:35:00,31.74,31.75,31.73,31.74,6600.0,19.3376,19.3437,19.3315,19.3376,6600.0
2011-01-18 10:40:00,31.74,31.75,31.72,31.73,84500.0,19.3376,19.3437,19.3254,19.3315,84500.0
2011-01-18 10:45:00,31.73,31.74,31.7,31.7,81800.0,19.3315,19.3376,19.3132,19.3132,81800.0
2011-01-18 10:50:00,31.71,31.73,31.7,31.72,16900.0,19.3193,19.3315,19.3132,19.3254,16900.0
2011-01-18 10:55:00,31.73,31.74,31.73,31.74,61600.0,19.3315,19.3376,19.3315,19.3376,61600.0
2011-01-18 11:00:00,31.75,31.75,31.74,31.74,29400.0,19.3437,19.3437,19.3376,19.3376,29400.0
2011-01-18 11:05:00,31.74,31.75,31.73,31.74,59800.0,19.3376,19.3437,19.3315,19.3376,59800.0
2011-01-18 11:10:00,31.74,31.75,31.74,31.74,8600.0,19.3376,19.3437,19.3376,19.3376,8600.0
2011-01-18 11:15:00,31.75,31.75,31.72,31.74,176700.0,19.3437,19.3437,19.3254,19.3376,176700.0
2011-01-18 11:20:00,31.75,31.76,31.74,31.74,26600.0,19.3437,19.3498,19.3376,19.3376,26600.0
2011-01-18 11:25:00,31.74,31.74,31.73,31.74,6100.0,19.3376,19.3376,19.3315,19.3376,6100.0
2011-01-18 11:30:00,31.75,31.75,31.74,31.74,9600.0,19.3437,19.3437,19.3376,19.3376,9600.0
2011-01-18 11:35:00,31.74,31.75,31.73,31.73,7700.0,19.3376,19.3437,19.3315,19.3315,7700.0
2011-01-18 11:40:00,31.73,31.75,31.73,31.74,5000.0,19.3315,19.3437,19.3315,19.3376,5000.0
2011-01-18 11:45:00,31.74,31.76,31.74,31.75,44700.0,19.3376,19.3498,19.3376,19.3437,44700.0
2011-01-18 11:50:00,31.75,31.76,31.74,31.76,14400.0,19.3437,19.3498,19.3376,19.3498,14400.0
2011-01-18 11:55:00,31.76,31.78,31.75,31.78,11100.0,19.3498,19.362,19.3437,19.362,11100.0
2011-01-18 12:00:00,31.78,31.78,31.77,31.78,15200.0,19.362,19.362,19.3559,19.362,15200.0
2011-01-18 12:05:00,31.78,31.78,31.77,31.78,20000.0,19.362,19.362,19.3559,19.362,20000.0
2011-01-18 12:10:00,31.78,31.79,31.78,31.78,4000.0,19.362,19.3681,19.362,19.362,4000.0
2011-01-18 12:15:00,31.79,31.79,31.78,31.78,22400.0,19.3681,19.3681,19.362,19.362,22400.0
2011-01-18 12:20:00,31.78,31.79,31.77,31.78,15600.0,19.362,19.3681,19.3559,19.362,15600.0
2011-01-18 12:25:00,31.78,31.79,31.78,31.78,7900.0,19.362,19.3681,19.362,19.362,7900.0
2011-01-18 12:30:00,31.78,31.78,31.77,31.77,2200.0,19.362,19.362,19.3559,19.3559,2200.0
2011-01-18 12:35:00,31.78,31.8,31.78,31.8,8500.0,19.362,19.3742,19.362,19.3742,8500.0
2011-01-18 12:40:00,31.8,31.81,31.79,31.81,8200.0,19.3742,19.3802,19.3681,19.3802,8200.0
2011-01-18 12:45:00,31.81,31.82,31.81,31.82,103600.0,19.3802,19.3863,19.3802,19.3863,103600.0
2011-01-18 12:50:00,31.81,31.83,31.81,31.83,27400.0,19.3802,19.3924,19.3802,19.3924,27400.0
2011-01-18 12:55:00,31.83,31.84,31.83,31.84,7000.0,19.3924,19.3985,19.3924,19.3985,7000.0
2011-01-18 13:00:00,31.84,31.85,31.83,31.83,8500.0,19.3985,19.4046,19.3924,19.3924,8500.0
2011-01-18 13:05:00,31.83,31.84,31.83,31.84,1700.0,19.3924,19.3985,19.3924,19.3985,1700.0
2011-01-18 13:10:00,31.83,31.84,31.82,31.83,4800.0,19.3924,19.3985,19.3863,19.3924,4800.0
2011-01-18 13:15:00,31.83,31.84,31.82,31.84,8900.0,19.3924,19.3985,19.3863,19.3985,8900.0
2011-01-18 13:20:00,31.83,31.84,31.82,31.82,11100.0,19.3924,19.3985,19.3863,19.3863,11100.0
2011-01-18 13:25:00,31.83,31.83,31.82,31.83,2800.0,19.3924,19.3924,19.3863,19.3924,2800.0
2011-01-18 13:30:00,31.83,31.83,31.82,31.83,2300.0,19.3924,19.3924,19.3863,19.3924,2300.0
2011-01-18 13:35:00,31.83,31.83,31.82,31.82,90900.0,19.3924,19.3924,19.3863,19.3863,90900.0
2011-01-18 13:40:00,31.81,31.82,31.81,31.81,3400.0,19.3802,19.3863,19.3802,19.3802,3400.0
2011-01-18 13:45:00,31.82,31.82,31.81,31.82,11600.0,19.3863,19.3863,19.3802,19.3863,11600.0
2011-01-18 13:50:00,31.81,31.82,31.8,31.81,40400.0,19.3802,19.3863,19.3742,19.3802,40400.0
2011-01-18 13:55:00,31.8,31.81,31.79,31.8,9200.0,19.3742,19.3802,19.3681,19.3742,9200.0
2011-01-18 14:00:00,31.8,31.8,31.79,31.8,5800.0,19.3742,19.3742,19.3681,19.3742,5800.0
2011-01-18 14:05:00,31.8,31.8,31.79,31.79,3600.0,19.3742,19.3742,19.3681,19.3681,3600.0
2011-01-18 14:10:00,31.8,31.81,31.79,31.81,5800.0,19.3742,19.3802,19.3681,19.3802,5800.0
2011-01-18 14:15:00,31.8,31.81,31.8,31.8,14800.0,19.3742,19.3802,19.3742,19.3742,14800.0
2011-01-18 14:20:00,31.81,31.81,31.8,31.8,7000.0,19.3802,19.3802,19.3742,19.3742,7000.0
2011-01-18 14:25:00,31.8,31.81,31.8,31.81,4600.0,19.3742,19.3802,19.3742,19.3802,4600.0
2011-01-18 14:30:00,31.8,31.81,31.79,31.79,125900.0,19.3742,19.3802,19.3681,19.3681,125900.0
2011-01-18 14:35:00,31.79,31.8,31.79,31.8,18500.0,19.3681,19.3742,19.3681,19.3742,18500.0
2011-01-18 14:40:00,31.8,31.8,31.77,31.77,126200.0,19.3742,19.3742,19.3559,19.3559,126200.0
2011-01-18 14:45:00,31.77,31.78,31.77,31.77,49100.0,19.3559,19.362,19.3559,19.3559,49100.0
2011-01-18 14:50:00,31.77,31.78,31.76,31.78,248200.0,19.3559,19.362,19.3498,19.362,248200.0
2011-01-18 14:55:00,31.79,31.79,31.78,31.79,9500.0,19.3681,19.3681,19.362,19.3681,9500.0
2011-01-18 15:00:00,31.79,31.8,31.79,31.8,24300.0,19.3681,19.3742,19.3681,19.3742,24300.0
2011-01-18 15:05:00,31.8,31.8,31.79,31.8,8500.0,19.3742,19.3742,19.3681,19.3742,8500.0
2011-01-18 15:10:00,31.8,31.8,31.79,31.79,16500.0,19.3742,19.3742,19.3681,19.3681,16500.0
2011-01-18 15:15:00,31.8,31.8,31.79,31.8,65800.0,19.3742,19.3742,19.3681,19.3742,65800.0
2011-01-18 15:20:00,31.8,31.8,31.79,31.8,20400.0,19.3742,19.3742,19.3681,19.3742,20400.0
2011-01-18 15:25:00,31.8,31.81,31.79,31.79,44300.0,19.3742,19.3802,19.3681,19.3681,44300.0
2011-01-18 15:30:00,31.79,31.8,31.78,31.78,29600.0,19.3681,19.3742,19.362,19.362,29600.0
2011-01-18 15:35:00,31.78,31.8,31.78,31.79,51600.0,19.362,19.3742,19.362,19.3681,51600.0
2011-01-18 15:40:00,31.79,31.8,31.79,31.79,91400.0,19.3681,19.3742,19.3681,19.3681,91400.0
2011-01-18 15:45:00,31.79,31.8,31.79,31.8,73700.0,19.3681,19.3742,19.3681,19.3742,73700.0
2011-01-18 15:50:00,31.79,31.82,31.79,31.81,91900.0,19.3681,19.3863,19.3681,19.3802,91900.0
2011-01-18 15:55:00,31.81,31.83,31.81,31.82,528200.0,19.3802,19.3924,19.3802,19.3863,528200.0
2011-01-19 09:30:00,31.85,31.88,31.8,31.87,65500.0,19.4046,19.4229,19.3742,19.4168,65500.0
2011-01-19 09:35:00,31.87,31.89,31.86,31.86,67000.0,19.4168,19.429,19.4107,19.4107,67000.0
2011-01-19 09:40:00,31.86,31.86,31.82,31.82,46000.0,19.4107,19.4107,19.3863,19.3863,46000.0
2011-01-19 09:45:00,31.82,31.84,31.81,31.81,18800.0,19.3863,19.3985,19.3802,19.3802,18800.0
2011-01-19 09:50:00,31.81,31.81,31.79,31.81,45400.0,19.3802,19.3802,19.3681,19.3802,45400.0
2011-01-19 09:55:00,31.81,31.81,31.78,31.81,51200.0,19.3802,19.3802,19.362,19.3802,51200.0
2011-01-19 10:00:00,31.8,31.81,31.78,31.79,26500.0,19.3742,19.3802,19.362,19.3681,26500.0
2011-01-19 10:05:00,31.79,31.81,31.79,31.8,14300.0,19.3681,19.3802,19.3681,19.3742,14300.0
2011-01-19 10:10:00,31.81,31.81,31.79,31.8,88700.0,19.3802,19.3802,19.3681,19.3742,88700.0
2011-01-19 10:15:00,31.8,31.81,31.78,31.78,92400.0,19.3742,19.3802,19.362,19.362,92400.0
2011-01-19 10:20:00,31.78,31.82,31.78,31.78,531500.0,19.362,19.3863,19.362,19.362,531500.0
2011-01-19 10:25:00,31.78,31.78,31.77,31.78,24000.0,19.362,19.362,19.3559,19.362,24000.0
2011-01-19 10:30:00,31.78,31.84,31.77,31.8,448000.0,19.362,19.3985,19.3559,19.3742,448000.0
2011-01-19 10:35:00,31.81,31.83,31.78,31.78,100600.0,19.3802,19.3924,19.362,19.362,100600.0
2011-01-19 10:40:00,31.77,31.83,31.77,31.8,71100.0,19.3559,19.3924,19.3559,19.3742,71100.0
2011-01-19 10:45:00,31.81,31.85,31.8,31.83,117500.0,19.3802,19.4046,19.3742,19.3924,117500.0
2011-01-19 10:50:00,31.83,31.85,31.81,31.84,106700.0,19.3924,19.4046,19.3802,19.3985,106700.0
2011-01-19 10:55:00,31.84,31.86,31.84,31.85,29600.0,19.3985,19.4107,19.3985,19.4046,29600.0
2011-01-19 11:00:00,31.85,31.85,31.83,31.83,17000.0,19.4046,19.4046,19.3924,19.3924,17000.0
2011-01-19 11:05:00,31.83,31.84,31.82,31.83,23800.0,19.3924,19.3985,19.3863,19.3924,23800.0
2011-01-19 11:10:00,31.83,31.84,31.82,31.82,37100.0,19.3924,19.3985,19.3863,19.3863,37100.0
2011-01-19 11:15:00,31.82,31.83,31.81,31.82,4400.0,19.3863,19.3924,19.3802,19.3863,4400.0
2011-01-19 11:20:00,31.83,31.83,31.81,31.81,12400.0,19.3924,19.3924,19.3802,19.3802,12400.0
2011-01-19 11:25:00,31.81,31.81,31.8,31.81,19800.0,19.3802,19.3802,19.3742,19.3802,19800.0
2011-01-19 11:30:00,31.81,31.83,31.8,31.83,7600.0,19.3802,19.3924,19.3742,19.3924,7600.0
2011-01-19 11:35:00,31.83,31.83,31.8,31.81,12800.0,19.3924,19.3924,19.3742,19.3802,12800.0
2011-01-19 11:40:00,31.8,31.8,31.76,31.76,12900.0,19.3742,19.3742,19.3498,19.3498,12900.0
2011-01-19 11:45:00,31.77,31.78,31.76,31.78,11200.0,19.3559,19.362,19.3498,19.362,11200.0
2011-01-19 11:50:00,31.78,31.78,31.77,31.77,19000.0,19.362,19.362,19.3559,19.3559,19000.0
2011-01-19 11:55:00,31.77,31.78,31.76,31.77,19200.0,19.3559,19.362,19.3498,19.3559,19200.0
2011-01-19 12:00:00,31.78,31.78,31.77,31.78,16500.0,19.362,19.362,19.3559,19.362,16500.0
2011-01-19 12:05:00,31.78,31.79,31.77,31.78,10700.0,19.362,19.3681,19.3559,19.362,10700.0
2011-01-19 12:10:00,31.78,31.8,31.78,31.79,69100.0,19.362,19.3742,19.362,19.3681,69100.0
2011-01-19 12:15:00,31.79,31.79,31.77,31.78,44300.0,19.3681,19.3681,19.3559,19.362,44300.0
2011-01-19 12:20:00,31.78,31.8,31.77,31.8,105400.0,19.362,19.3742,19.3559,19.3742,105400.0
2011-01-19 12:25:00,31.8,31.81,31.78,31.78,46000.0,19.3742,19.3802,19.362,19.362,46000.0
2011-01-19 12:30:00,31.78,31.78,31.74,31.74,94600.0,19.362,19.362,19.3376,19.3376,94600.0
2011-01-19 12:35:00,31.74,31.75,31.72,31.74,29200.0,19.3376,19.3437,19.3254,19.3376,29200.0
2011-01-19 12:40:00,31.74,31.74,31.71,31.74,77700.0,19.3376,19.3376,19.3193,19.3376,77700.0
2011-01-19 12:45:00,31.73,31.73,31.73,31.73,4500.0,19.3315,19.3315,19.3315,19.3315,4500.0
2011-01-19 12:50:00,31.72,31.75,31.72,31.75,49900.0,19.3254,19.3437,19.3254,19.3437,49900.0
2011-01-19 12:55:00,31.74,31.75,31.72,31.73,6700.0,19.3376,19.3437,19.3254,19.3315,6700.0
2011-01-19 13:00:00,31.73,31.73,31.69,31.73,108500.0,19.3315,19.3315,19.3071,19.3315,108500.0
2011-01-19 13:05:00,31.74,31.75,31.74,31.75,2400.0,19.3376,19.3437,19.3376,19.3437,2400.0
2011-01-19 13:10:00,31.75,31.76,31.74,31.74,17500.0,19.3437,19.3498,19.3376,19.3376,17500.0
2011-01-19 13:15:00,31.74,31.74,31.73,31.73,700.0,19.3376,19.3376,19.3315,19.3315,700.0
2011-01-19 13:20:00,31.74,31.74,31.73,31.73,6100.0,19.3376,19.3376,19.3315,19.3315,6100.0
2011-01-19 13:25:00,31.74,31.76,31.74,31.76,30600.0,19.3376,19.3498,19.3376,19.3498,30600.0
2011-01-19 13:30:00,31.76,31.76,31.75,31.76,14200.0,19.3498,19.3498,19.3437,19.3498,14200.0
2011-01-19 13:35:00,31.77,31.77,31.75,31.75,11900.0,19.3559,19.3559,19.3437,19.3437,11900.0
2011-01-19 13:40:00,31.76,31.77,31.76,31.77,1600.0,19.3498,19.3559,19.3498,19.3559,1600.0
2011-01-19 13:45:00,31.76,31.77,31.76,31.76,12200.0,19.3498,19.3559,19.3498,19.3498,12200.0
2011-01-19 13:50:00,31.76,31.77,31.74,31.74,5700.0,19.3498,19.3559,19.3376,19.3376,5700.0
2011-01-19 13:55:00,31.75,31.77,31.74,31.77,15300.0,19.3437,19.3559,19.3376,19.3559,15300.0
2011-01-19 14:00:00,31.77,31.77,31.75,31.76,12900.0,19.3559,19.3559,19.3437,19.3498,12900.0
2011-01-19 14:05:00,31.75,31.76,31.75,31.76,17900.0,19.3437,19.3498,19.3437,19.3498,17900.0
2011-01-19 14:10:00,31.76,31.76,31.74,31.74,42200.0,19.3498,19.3498,19.3376,19.3376,42200.0
2011-01-19 14:15:00,31.73,31.75,31.73,31.74,151800.0,19.3315,19.3437,19.3315,19.3376,151800.0
2011-01-19 14:20:00,31.74,31.76,31.74,31.75,18400.0,19.3376,19.3498,19.3376,19.3437,18400.0
2011-01-19 14:25:00,31.74,31.76,31.73,31.74,57200.0,19.3376,19.3498,19.3315,19.3376,57200.0
2011-01-19 14:30:00,31.75,31.75,31.73,31.75,8300.0,19.3437,19.3437,19.3315,19.3437,8300.0
2011-01-19 14:35:00,31.74,31.76,31.74,31.76,4700.0,19.3376,19.3498,19.3376,19.3498,4700.0
2011-01-19 14:40:00,31.75,31.76,31.73,31.74,35800.0,19.3437,19.3498,19.3315,19.3376,35800.0
2011-01-19 14:45:00,31.73,31.74,31.72,31.72,153800.0,19.3315,19.3376,19.3254,19.3254,153800.0
2011-01-19 14:50:00,31.72,31.73,31.69,31.7,137700.0,19.3254,19.3315,19.3071,19.3132,137700.0
2011-01-19 14:55:00,31.71,31.73,31.7,31.72,34500.0,19.3193,19.3315,19.3132,19.3254,34500.0
2011-01-19 15:00:00,31.73,31.75,31.73,31.74,12000.0,19.3315,19.3437,19.3315,19.3376,12000.0
2011-01-19 15:05:00,31.75,31.76,31.72,31.72,23400.0,19.3437,19.3498,19.3254,19.3254,23400.0
2011-01-19 15:10:00,31.72,31.73,31.71,31.72,19200.0,19.3254,19.3315,19.3193,19.3254,19200.0
2011-01-19 15:15:00,31.72,31.75,31.71,31.74,17900.0,19.3254,19.3437,19.3193,19.3376,17900.0
2011-01-19 15:20:00,31.74,31.75,31.74,31.74,32500.0,19.3376,19.3437,19.3376,19.3376,32500.0
2011-01-19 15:25:00,31.74,31.75,31.72,31.74,157200.0,19.3376,19.3437,19.3254,19.3376,157200.0
2011-01-19 15:30:00,31.74,31.75,31.71,31.73,97900.0,19.3376,19.3437,19.3193,19.3315,97900.0
2011-01-19 15:35:00,31.74,31.77,31.72,31.76,27700.0,19.3376,19.3559,19.3254,19.3498,27700.0
2011-01-19 15:40:00,31.75,31.77,31.75,31.77,44800.0,19.3437,19.3559,19.3437,19.3559,44800.0
2011-01-19 15:45:00,31.77,31.79,31.76,31.77,61600.0,19.3559,19.3681,19.3498,19.3559,61600.0
2011-01-19 15:50:00,31.77,31.78,31.76,31.76,24900.0,19.3559,19.362,19.3498,19.3498,24900.0
2011-01-19 15:55:00,31.76,31.78,31.75,31.77,407800.0,19.3498,19.362,19.3437,19.3559,407800.0
2011-01-20 09:30:00,31.78,32.0,31.78,32.0,237400.0,19.362,19.496,19.362,19.496,237400.0
2011-01-20 09:35:00,31.99,32.01,31.98,31.99,199000.0,19.4899,19.5021,19.4838,19.4899,199000.0
2011-01-20 09:40:00,31.99,32.01,31.97,32.0,132100.0,19.4899,19.5021,19.4777,19.496,132100.0
2011-01-20 09:45:00,32.0,32.02,32.0,32.0,34100.0,19.496,19.5082,19.496,19.496,34100.0
2011-01-20 09:50:00,32.0,32.0,31.97,31.98,26400.0,19.496,19.496,19.4777,19.4838,26400.0
2011-01-20 09:55:00,31.97,31.98,31.93,31.96,46900.0,19.4777,19.4838,19.4534,19.4716,46900.0
2011-01-20 10:00:00,31.95,31.96,31.93,31.94,75600.0,19.4655,19.4716,19.4534,19.4594,75600.0
2011-01-20 10:05:00,31.93,31.93,31.88,31.9,86200.0,19.4534,19.4534,19.4229,19.4351,86200.0
2011-01-20 10:10:00,31.89,31.89,31.84,31.84,168600.0,19.429,19.429,19.3985,19.3985,168600.0
2011-01-20 10:15:00,31.84,31.84,31.75,31.79,134600.0,19.3985,19.3985,19.3437,19.3681,134600.0
2011-01-20 10:20:00,31.79,31.81,31.77,31.79,48000.0,19.3681,19.3802,19.3559,19.3681,48000.0
2011-01-20 10:25:00,31.79,31.86,31.78,31.86,52100.0,19.3681,19.4107,19.362,19.4107,52100.0
2011-01-20 10:30:00,31.86,31.9,31.85,31.89,26500.0,19.4107,19.4351,19.4046,19.429,26500.0
2011-01-20 10:35:00,31.89,31.91,31.85,31.88,49100.0,19.429,19.4412,19.4046,19.4229,49100.0
2011-01-20 10:40:00,31.87,31.94,31.86,31.94,58400.0,19.4168,19.4594,19.4107,19.4594,58400.0
2011-01-20 10:45:00,31.94,31.95,31.91,31.94,48500.0,19.4594,19.4655,19.4412,19.4594,48500.0
2011-01-20 10:50:00,31.94,31.96,31.9,31.94,71700.0,19.4594,19.4716,19.4351,19.4594,71700.0
2011-01-20 10:55:00,31.94,31.95,31.92,31.93,466400.0,19.4594,19.4655,19.4473,19.4534,466400.0
2011-01-20 11:00:00,31.93,31.97,31.93,31.97,55500.0,19.4534,19.4777,19.4534,19.4777,55500.0
2011-01-20 11:05:00,31.97,31.97,31.94,31.95,215100.0,19.4777,19.4777,19.4594,19.4655,215100.0
2011-01-20 11:10:00,31.95,31.97,31.95,31.97,34400.0,19.4655,19.4777,19.4655,19.4777,34400.0
2011-01-20 11:15:00,31.96,31.96,31.92,31.94,74000.0,19.4716,19.4716,19.4473,19.4594,74000.0
2011-01-20 11:20:00,31.95,31.96,31.93,31.96,13200.0,19.4655,19.4716,19.4534,19.4716,13200.0
2011-01-20 11:25:00,31.96,31.96,31.93,31.94,17100.0,19.4716,19.4716,19.4534,19.4594,17100.0
2011-01-20 11:30:00,31.94,31.94,31.91,31.93,27100.0,19.4594,19.4594,19.4412,19.4534,27100.0
2011-01-20 11:35:00,31.93,31.98,31.93,31.98,75600.0,19.4534,19.4838,19.4534,19.4838,75600.0
2011-01-20 11:40:00,31.98,31.99,31.96,31.98,229100.0,19.4838,19.4899,19.4716,19.4838,229100.0
2011-01-20 11:45:00,31.98,31.99,31.98,31.99,101500.0,19.4838,19.4899,19.4838,19.4899,101500.0
2011-01-20 11:50:00,31.98,31.99,31.98,31.99,19000.0,19.4838,19.4899,19.4838,19.4899,19000.0
2011-01-20 11:55:00,31.99,32.0,31.98,31.99,148800.0,19.4899,19.496,19.4838,19.4899,148800.0
2011-01-20 12:00:00,31.99,32.01,31.99,31.99,34200.0,19.4899,19.5021,19.4899,19.4899,34200.0
2011-01-20 12:05:00,31.99,32.02,31.99,32.02,94100.0,19.4899,19.5082,19.4899,19.5082,94100.0
2011-01-20 12:10:00,32.01,32.02,32.0,32.0,43900.0,19.5021,19.5082,19.496,19.496,43900.0
2011-01-20 12:15:00,32.0,32.01,31.98,31.98,29900.0,19.496,19.5021,19.4838,19.4838,29900.0
2011-01-20 12:20:00,31.99,32.03,31.98,32.02,121800.0,19.4899,19.5143,19.4838,19.5082,121800.0
2011-01-20 12:25:00,32.02,32.02,32.0,32.0,72900.0,19.5082,19.5082,19.496,19.496,72900.0
2011-01-20 12:30:00,32.01,32.05,32.0,32.04,246900.0,19.5021,19.5265,19.496,19.5204,246900.0
2011-01-20 12:35:00,32.04,32.07,32.03,32.06,128400.0,19.5204,19.5387,19.5143,19.5326,128400.0
2011-01-20 12:40:00,32.06,32.06,32.02,32.04,159200.0,19.5326,19.5326,19.5082,19.5204,159200.0
2011-01-20 12:45:00,32.04,32.04,32.02,32.04,23800.0,19.5204,19.5204,19.5082,19.5204,23800.0
2011-01-20 12:50:00,32.03,32.06,32.02,32.05,164100.0,19.5143,19.5326,19.5082,19.5265,164100.0
2011-01-20 12:55:00,32.06,32.06,32.05,32.06,36100.0,19.5326,19.5326,19.5265,19.5326,36100.0
2011-01-20 13:00:00,32.06,32.06,32.01,32.01,136400.0,19.5326,19.5326,19.5021,19.5021,136400.0
2011-01-20 13:05:00,32.01,32.03,32.01,32.02,24100.0,19.5021,19.5143,19.5021,19.5082,24100.0
2011-01-20 13:10:00,32.03,32.03,32.02,32.02,8700.0,19.5143,19.5143,19.5082,19.5082,8700.0
2011-01-20 13:15:00,32.03,32.03,32.02,32.03,12100.0,19.5143,19.5143,19.5082,19.5143,12100.0
2011-01-20 13:20:00,32.03,32.03,32.02,32.03,4600.0,19.5143,19.5143,19.5082,19.5143,4600.0
2011-01-20 13:25:00,32.02,32.03,32.02,32.03,4300.0,19.5082,19.5143,19.5082,19.5143,4300.0
2011-01-20 13:30:00,32.03,32.04,32.02,32.04,12100.0,19.5143,19.5204,19.5082,19.5204,12100.0
2011-01-20 13:35:00,32.03,32.04,32.03,32.04,7800.0,19.5143,19.5204,19.5143,19.5204,7800.0
2011-01-20 13:40:00,32.03,32.04,32.02,32.02,11900.0,19.5143,19.5204,19.5082,19.5082,11900.0
2011-01-20 13:45:00,32.03,32.03,32.02,32.02,33400.0,19.5143,19.5143,19.5082,19.5082,33400.0
2011-01-20 13:50:00,32.02,32.03,32.02,32.03,44300.0,19.5082,19.5143,19.5082,19.5143,44300.0
2011-01-20 13:55:00,32.02,32.04,32.02,32.03,189700.0,19.5082,19.5204,19.5082,19.5143,189700.0
2011-01-20 14:00:00,32.02,32.03,32.02,32.02,29300.0,19.5082,19.5143,19.5082,19.5082,29300.0
2011-01-20 14:05:00,32.02,32.04,32.02,32.03,47500.0,19.5082,19.5204,19.5082,19.5143,47500.0
2011-01-20 14:10:00,32.03,32.06,32.02,32.05,31100.0,19.5143,19.5326,19.5082,19.5265,31100.0
2011-01-20 14:15:00,32.04,32.05,32.02,32.02,5100.0,19.5204,19.5265,19.5082,19.5082,5100.0
2011-01-20 14:20:00,32.03,32.03,32.01,32.03,13200.0,19.5143,19.5143,19.5021,19.5143,13200.0
2011-01-20 14:25:00,32.02,32.03,32.01,32.03,34800.0,19.5082,19.5143,19.5021,19.5143,34800.0
2011-01-20 14:30:00,32.03,32.04,32.02,32.04,80600.0,19.5143,19.5204,19.5082,19.5204,80600.0
2011-01-20 14:35:00,32.03,32.06,32.03,32.06,26500.0,19.5143,19.5326,19.5143,19.5326,26500.0
2011-01-20 14:40:00,32.06,32.06,32.05,32.05,63800.0,19.5326,19.5326,19.5265,19.5265,63800.0
2011-01-20 14:45:00,32.05,32.05,32.03,32.04,10000.0,19.5265,19.5265,19.5143,19.5204,10000.0
2011-01-20 14:50:00,32.03,32.04,32.0,32.02,590300.0,19.5143,19.5204,19.496,19.5082,590300.0
2011-01-20 14:55:00,32.03,32.03,32.01,32.02,44100.0,19.5143,19.5143,19.5021,19.5082,44100.0
2011-01-20 15:00:00,32.03,32.03,32.01,32.03,34400.0,19.5143,19.5143,19.5021,19.5143,34400.0
2011-01-20 15:05:00,32.02,32.03,32.01,32.02,28100.0,19.5082,19.5143,19.5021,19.5082,28100.0
2011-01-20 15:10:00,32.02,32.02,32.01,32.02,18800.0,19.5082,19.5082,19.5021,19.5082,18800.0
2011-01-20 15:15:00,32.01,32.01,31.98,31.98,78600.0,19.5021,19.5021,19.4838,19.4838,78600.0
2011-01-20 15:20:00,31.98,31.99,31.97,31.98,71900.0,19.4838,19.4899,19.4777,19.4838,71900.0
2011-01-20 15:25:00,31.98,31.99,31.97,31.98,74400.0,19.4838,19.4899,19.4777,19.4838,74400.0
2011-01-20 15:30:00,31.97,31.98,31.96,31.97,96000.0,19.4777,19.4838,19.4716,19.4777,96000.0
2011-01-20 15:35:00,31.97,31.98,31.95,31.97,141900.0,19.4777,19.4838,19.4655,19.4777,141900.0
2011-01-20 15:40:00,31.97,31.98,31.96,31.96,165600.0,19.4777,19.4838,19.4716,19.4716,165600.0
2011-01-20 15:45:00,31.96,31.97,31.92,31.92,286000.0,19.4716,19.4777,19.4473,19.4473,286000.0
2011-01-20 15:50:00,31.93,31.95,31.92,31.95,326600.0,19.4534,19.4655,19.4473,19.4655,326600.0
2011-01-20 15:55:00,31.95,31.99,31.95,31.98,696000.0,19.4655,19.4899,19.4655,19.4838,696000.0
2011-01-21 09:30:00,32.18,32.18,31.98,31.98,25900.0,19.6057,19.6057,19.4838,19.4838,25900.0
2011-01-21 09:35:00,31.99,32.0,31.96,31.99,30800.0,19.4899,19.496,19.4716,19.4899,30800.0
2011-01-21 09:40:00,31.98,32.0,31.97,31.97,27900.0,19.4838,19.496,19.4777,19.4777,27900.0
2011-01-21 09:45:00,31.98,31.98,31.95,31.95,19700.0,19.4838,19.4838,19.4655,19.4655,19700.0
2011-01-21 09:50:00,31.95,31.96,31.92,31.93,127000.0,19.4655,19.4716,19.4473,19.4534,127000.0
2011-01-21 09:55:00,31.93,31.94,31.92,31.93,27500.0,19.4534,19.4594,19.4473,19.4534,27500.0
2011-01-21 10:00:00,31.94,31.95,31.93,31.94,16800.0,19.4594,19.4655,19.4534,19.4594,16800.0
2011-01-21 10:05:00,31.94,31.94,31.91,31.91,240900.0,19.4594,19.4594,19.4412,19.4412,240900.0
2011-01-21 10:10:00,31.92,31.95,31.92,31.94,21800.0,19.4473,19.4655,19.4473,19.4594,21800.0
2011-01-21 10:15:00,31.94,31.94,31.91,31.92,16800.0,19.4594,19.4594,19.4412,19.4473,16800.0
2011-01-21 10:20:00,31.92,31.92,31.91,31.92,34800.0,19.4473,19.4473,19.4412,19.4473,34800.0
2011-01-21 10:25:00,31.93,31.93,31.9,31.9,35700.0,19.4534,19.4534,19.4351,19.4351,35700.0
2011-01-21 10:30:00,31.89,31.9,31.88,31.88,70400.0,19.429,19.4351,19.4229,19.4229,70400.0
2011-01-21 10:35:00,31.88,31.94,31.88,31.93,148100.0,19.4229,19.4594,19.4229,19.4534,148100.0
2011-01-21 10:40:00,31.93,31.97,31.92,31.94,167200.0,19.4534,19.4777,19.4473,19.4594,167200.0
2011-01-21 10:45:00,31.93,31.98,31.93,31.96,124000.0,19.4534,19.4838,19.4534,19.4716,124000.0
2011-01-21 10:50:00,31.96,31.98,31.94,31.94,78200.0,19.4716,19.4838,19.4594,19.4594,78200.0
2011-01-21 10:55:00,31.94,32.0,31.93,31.99,136100.0,19.4594,19.496,19.4534,19.4899,136100.0
2011-01-21 11:00:00,32.0,32.0,31.95,31.95,45200.0,19.496,19.496,19.4655,19.4655,45200.0
2011-01-21 11:05:00,31.95,31.95,31.9,31.92,61900.0,19.4655,19.4655,19.4351,19.4473,61900.0
2011-01-21 11:10:00,31.93,31.93,31.91,31.93,17100.0,19.4534,19.4534,19.4412,19.4534,17100.0
2011-01-21 11:15:00,31.93,31.94,31.91,31.94,14100.0,19.4534,19.4594,19.4412,19.4594,14100.0
2011-01-21 11:20:00,31.94,31.95,31.93,31.94,9400.0,19.4594,19.4655,19.4534,19.4594,9400.0
2011-01-21 11:25:00,31.95,31.99,31.95,31.98,232000.0,19.4655,19.4899,19.4655,19.4838,232000.0
2011-01-21 11:30:00,31.98,31.99,31.97,31.99,35300.0,19.4838,19.4899,19.4777,19.4899,35300.0
2011-01-21 11:35:00,32.0,32.0,31.98,31.98,6100.0,19.496,19.496,19.4838,19.4838,6100.0
2011-01-21 11:40:00,31.98,31.98,31.97,31.97,44100.0,19.4838,19.4838,19.4777,19.4777,44100.0
2011-01-21 11:45:00,31.97,31.97,31.94,31.96,318000.0,19.4777,19.4777,19.4594,19.4716,318000.0
2011-01-21 11:50:00,31.95,31.96,31.94,31.96,67300.0,19.4655,19.4716,19.4594,19.4716,67300.0
2011-01-21 11:55:00,31.96,31.98,31.95,31.98,4200.0,19.4716,19.4838,19.4655,19.4838,4200.0
2011-01-21 12:00:00,31.98,31.98,31.95,31.95,6100.0,19.4838,19.4838,19.4655,19.4655,6100.0
2011-01-21 12:05:00,31.95,31.96,31.95,31.96,8000.0,19.4655,19.4716,19.4655,19.4716,8000.0
2011-01-21 12:10:00,31.97,31.97,31.95,31.95,3900.0,19.4777,19.4777,19.4655,19.4655,3900.0
2011-01-21 12:15:00,31.96,32.0,31.94,32.0,390600.0,19.4716,19.496,19.4594,19.496,390600.0
2011-01-21 12:20:00,32.0,32.01,31.99,31.99,74900.0,19.496,19.5021,19.4899,19.4899,74900.0
2011-01-21 12:25:00,31.98,31.98,31.96,31.96,159500.0,19.4838,19.4838,19.4716,19.4716,159500.0
2011-01-21 12:30:00,31.97,31.97,31.96,31.96,116200.0,19.4777,19.4777,19.4716,19.4716,116200.0
2011-01-21 12:35:00,31.95,31.97,31.95,31.97,100000.0,19.4655,19.4777,19.4655,19.4777,100000.0
2011-01-21 12:40:00,31.97,31.97,31.93,31.93,40600.0,19.4777,19.4777,19.4534,19.4534,40600.0
2011-01-21 12:45:00,31.93,31.96,31.92,31.96,124000.0,19.4534,19.4716,19.4473,19.4716,124000.0
2011-01-21 12:50:00,31.96,31.97,31.95,31.95,7400.0,19.4716,19.4777,19.4655,19.4655,7400.0
2011-01-21 12:55:00,31.95,31.97,31.95,31.96,16300.0,19.4655,19.4777,19.4655,19.4716,16300.0
2011-01-21 13:00:00,31.96,31.97,31.95,31.95,3700.0,19.4716,19.4777,19.4655,19.4655,3700.0
2011-01-21 13:05:00,31.96,31.96,31.95,31.95,12900.0,19.4716,19.4716,19.4655,19.4655,12900.0
2011-01-21 13:10:00,31.95,31.96,31.95,31.95,2900.0,19.4655,19.4716,19.4655,19.4655,2900.0
2011-01-21 13:15:00,31.95,31.96,31.95,31.96,66700.0,19.4655,19.4716,19.4655,19.4716,66700.0
2011-01-21 13:20:00,31.96,31.96,31.94,31.94,133000.0,19.4716,19.4716,19.4594,19.4594,133000.0
2011-01-21 13:25:00,31.94,31.95,31.91,31.92,133100.0,19.4594,19.4655,19.4412,19.4473,133100.0
2011-01-21 13:30:00,31.92,31.94,31.92,31.94,6200.0,19.4473,19.4594,19.4473,19.4594,6200.0
2011-01-21 13:35:00,31.93,31.96,31.93,31.96,165400.0,19.4534,19.4716,19.4534,19.4716,165400.0
2011-01-21 13:40:00,31.96,31.96,31.93,31.93,7400.0,19.4716,19.4716,19.4534,19.4534,7400.0
2011-01-21 13:45:00,31.93,31.94,31.93,31.93,5800.0,19.4534,19.4594,19.4534,19.4534,5800.0
2011-01-21 13:50:00,31.94,31.94,31.93,31.94,12600.0,19.4594,19.4594,19.4534,19.4594,12600.0
2011-01-21 13:55:00,31.93,31.94,31.93,31.94,5400.0,19.4534,19.4594,19.4534,19.4594,5400.0
2011-01-21 14:00:00,31.94,31.95,31.93,31.94,42800.0,19.4594,19.4655,19.4534,19.4594,42800.0
2011-01-21 14:05:00,31.93,31.95,31.93,31.94,87800.0,19.4534,19.4655,19.4534,19.4594,87800.0
2011-01-21 14:10:00,31.95,31.95,31.94,31.94,5100.0,19.4655,19.4655,19.4594,19.4594,5100.0
2011-01-21 14:15:00,31.94,31.94,31.93,31.94,13700.0,19.4594,19.4594,19.4534,19.4594,13700.0
2011-01-21 14:20:00,31.93,31.95,31.93,31.94,13100.0,19.4534,19.4655,19.4534,19.4594,13100.0
2011-01-21 14:25:00,31.94,31.96,31.94,31.96,4800.0,19.4594,19.4716,19.4594,19.4716,4800.0
2011-01-21 14:30:00,31.95,31.97,31.95,31.97,90100.0,19.4655,19.4777,19.4655,19.4777,90100.0
2011-01-21 14:35:00,31.96,31.97,31.95,31.96,39300.0,19.4716,19.4777,19.4655,19.4716,39300.0
2011-01-21 14:40:00,31.96,31.97,31.95,31.96,40300.0,19.4716,19.4777,19.4655,19.4716,40300.0
2011-01-21 14:45:00,31.96,31.97,31.95,31.97,377800.0,19.4716,19.4777,19.4655,19.4777,377800.0
2011-01-21 14:50:00,31.98,31.99,31.97,31.98,225700.0,19.4838,19.4899,19.4777,19.4838,225700.0
2011-01-21 14:55:00,31.97,31.99,31.97,31.98,12700.0,19.4777,19.4899,19.4777,19.4838,12700.0
2011-01-21 15:00:00,31.98,31.98,31.97,31.97,25900.0,19.4838,19.4838,19.4777,19.4777,25900.0
2011-01-21 15:05:00,31.98,31.98,31.97,31.98,16700.0,19.4838,19.4838,19.4777,19.4838,16700.0
2011-01-21 15:10:00,31.98,31.99,31.97,31.99,107900.0,19.4838,19.4899,19.4777,19.4899,107900.0
2011-01-21 15:15:00,31.98,31.99,31.98,31.99,7500.0,19.4838,19.4899,19.4838,19.4899,7500.0
2011-01-21 15:20:00,31.99,31.99,31.98,31.99,35000.0,19.4899,19.4899,19.4838,19.4899,35000.0
2011-01-21 15:25:00,31.99,31.99,31.97,31.98,90100.0,19.4899,19.4899,19.4777,19.4838,90100.0
2011-01-21 15:30:00,31.97,31.99,31.97,31.98,8800.0,19.4777,19.4899,19.4777,19.4838,8800.0
2011-01-21 15:35:00,31.98,31.99,31.97,31.99,208300.0,19.4838,19.4899,19.4777,19.4899,208300.0
2011-01-21 15:40:00,31.99,31.99,31.96,31.97,41700.0,19.4899,19.4899,19.4716,19.4777,41700.0
2011-01-21 15:45:00,31.97,31.97,31.95,31.96,159000.0,19.4777,19.4777,19.4655,19.4716,159000.0
2011-01-21 15:50:00,31.95,31.97,31.94,31.94,187100.0,19.4655,19.4777,19.4594,19.4594,187100.0
2011-01-21 15:55:00,31.95,31.96,31.92,31.95,1522500.0,19.4655,19.4716,19.4473,19.4655,1522500.0
2011-01-24 09:30:00,32.02,32.02,31.95,31.98,46800.0,19.5082,19.5082,19.4655,19.4838,46800.0
2011-01-24 09:35:00,31.99,32.0,31.97,31.99,99000.0,19.4899,19.496,19.4777,19.4899,99000.0
2011-01-24 09:40:00,31.99,32.04,31.99,32.03,43900.0,19.4899,19.5204,19.4899,19.5143,43900.0
2011-01-24 09:45:00,32.04,32.07,32.04,32.06,20300.0,19.5204,19.5387,19.5204,19.5326,20300.0
2011-01-24 09:50:00,32.07,32.08,32.04,32.04,30500.0,19.5387,19.5447,19.5204,19.5204,30500.0
2011-01-24 09:55:00,32.05,32.05,32.03,32.04,45300.0,19.5265,19.5265,19.5143,19.5204,45300.0
2011-01-24 10:00:00,32.04,32.08,32.04,32.06,21900.0,19.5204,19.5447,19.5204,19.5326,21900.0
2011-01-24 10:05:00,32.07,32.08,32.07,32.08,7600.0,19.5387,19.5447,19.5387,19.5447,7600.0
2011-01-24 10:10:00,32.08,32.12,32.06,32.11,347000.0,19.5447,19.5691,19.5326,19.563,347000.0
2011-01-24 10:15:00,32.1,32.1,32.08,32.08,20500.0,19.5569,19.5569,19.5447,19.5447,20500.0
2011-01-24 10:20:00,32.08,32.09,32.08,32.08,13800.0,19.5447,19.5508,19.5447,19.5447,13800.0
2011-01-24 10:25:00,32.09,32.1,32.07,32.08,34800.0,19.5508,19.5569,19.5387,19.5447,34800.0
2011-01-24 10:30:00,32.08,32.09,32.07,32.08,52200.0,19.5447,19.5508,19.5387,19.5447,52200.0
2011-01-24 10:35:00,32.09,32.11,32.08,32.1,41900.0,19.5508,19.563,19.5447,19.5569,41900.0
2011-01-24 10:40:00,32.09,32.11,32.08,32.1,76200.0,19.5508,19.563,19.5447,19.5569,76200.0
2011-01-24 10:45:00,32.1,32.1,32.08,32.1,4700.0,19.5569,19.5569,19.5447,19.5569,4700.0
2011-01-24 10:50:00,32.09,32.11,32.09,32.11,9500.0,19.5508,19.563,19.5508,19.563,9500.0
2011-01-24 10:55:00,32.12,32.14,32.11,32.14,194100.0,19.5691,19.5813,19.563,19.5813,194100.0
2011-01-24 11:00:00,32.13,32.14,32.12,32.13,21000.0,19.5752,19.5813,19.5691,19.5752,21000.0
2011-01-24 11:05:00,32.14,32.15,32.14,32.15,36600.0,19.5813,19.5874,19.5813,19.5874,36600.0
2011-01-24 11:10:00,32.14,32.15,32.14,32.15,9400.0,19.5813,19.5874,19.5813,19.5874,9400.0
2011-01-24 11:15:00,32.15,32.16,32.13,32.14,19000.0,19.5874,19.5935,19.5752,19.5813,19000.0
2011-01-24 11:20:00,32.13,32.13,32.11,32.11,10800.0,19.5752,19.5752,19.563,19.563,10800.0
2011-01-24 11:25:00,32.12,32.13,32.11,32.12,28800.0,19.5691,19.5752,19.563,19.5691,28800.0
2011-01-24 11:30:00,32.12,32.15,32.12,32.14,10400.0,19.5691,19.5874,19.5691,19.5813,10400.0
2011-01-24 11:35:00,32.14,32.14,32.12,32.13,4900.0,19.5813,19.5813,19.5691,19.5752,4900.0
2011-01-24 11:40:00,32.13,32.16,32.13,32.15,17300.0,19.5752,19.5935,19.5752,19.5874,17300.0
2011-01-24 11:45:00,32.16,32.16,32.15,32.15,8300.0,19.5935,19.5935,19.5874,19.5874,8300.0
2011-01-24 11:50:00,32.15,32.15,32.13,32.13,16700.0,19.5874,19.5874,19.5752,19.5752,16700.0
2011-01-24 11:55:00,32.13,32.13,32.12,32.13,5500.0,19.5752,19.5752,19.5691,19.5752,5500.0
2011-01-24 12:00:00,32.13,32.15,32.13,32.13,35000.0,19.5752,19.5874,19.5752,19.5752,35000.0
2011-01-24 12:05:00,32.13,32.16,32.13,32.14,10500.0,19.5752,19.5935,19.5752,19.5813,10500.0
2011-01-24 12:10:00,32.15,32.15,32.14,32.15,8900.0,19.5874,19.5874,19.5813,19.5874,8900.0
2011-01-24 12:15:00,32.15,32.15,32.14,32.15,5100.0,19.5874,19.5874,19.5813,19.5874,5100.0
2011-01-24 12:20:00,32.16,32.16,32.14,32.14,13600.0,19.5935,19.5935,19.5813,19.5813,13600.0
2011-01-24 12:25:00,32.14,32.16,32.14,32.16,11800.0,19.5813,19.5935,19.5813,19.5935,11800.0
2011-01-24 12:30:00,32.16,32.16,32.15,32.16,14600.0,19.5935,19.5935,19.5874,19.5935,14600.0
2011-01-24 12:35:00,32.16,32.17,32.15,32.17,10700.0,19.5935,19.5996,19.5874,19.5996,10700.0
2011-01-24 12:40:00,32.16,32.16,32.15,32.15,75000.0,19.5935,19.5935,19.5874,19.5874,75000.0
2011-01-24 12:45:00,32.16,32.17,32.15,32.16,29400.0,19.5935,19.5996,19.5874,19.5935,29400.0
2011-01-24 12:50:00,32.17,32.17,32.15,32.16,70600.0,19.5996,19.5996,19.5874,19.5935,70600.0
2011-01-24 12:55:00,32.16,32.17,32.15,32.16,26200.0,19.5935,19.5996,19.5874,19.5935,26200.0
2011-01-24 13:00:00,32.15,32.16,32.14,32.14,30900.0,19.5874,19.5935,19.5813,19.5813,30900.0
2011-01-24 13:05:00,32.14,32.17,32.14,32.17,21300.0,19.5813,19.5996,19.5813,19.5996,21300.0
2011-01-24 13:10:00,32.16,32.18,32.16,32.18,16900.0,19.5935,19.6057,19.5935,19.6057,16900.0
2011-01-24 13:15:00,32.17,32.19,32.17,32.18,8400.0,19.5996,19.6118,19.5996,19.6057,8400.0
2011-01-24 13:20:00,32.18,32.18,32.17,32.18,9500.0,19.6057,19.6057,19.5996,19.6057,9500.0
2011-01-24 13:25:00,32.17,32.18,32.17,32.18,15900.0,19.5996,19.6057,19.5996,19.6057,15900.0
2011-01-24 13:30:00,32.18,32.18,32.17,32.18,5600.0,19.6057,19.6057,19.5996,19.6057,5600.0
2011-01-24 13:35:00,32.17,32.18,32.17,32.17,21500.0,19.5996,19.6057,19.5996,19.5996,21500.0
2011-01-24 13:40:00,32.18,32.18,32.17,32.17,17100.0,19.6057,19.6057,19.5996,19.5996,17100.0
2011-01-24 13:45:00,32.18,32.19,32.17,32.18,18600.0,19.6057,19.6118,19.5996,19.6057,18600.0
2011-01-24 13:50:00,32.18,32.18,32.16,32.17,29400.0,19.6057,19.6057,19.5935,19.5996,29400.0
2011-01-24 13:55:00,32.17,32.17,32.16,32.17,14600.0,19.5996,19.5996,19.5935,19.5996,14600.0
2011-01-24 14:00:00,32.17,32.18,32.16,32.18,21600.0,19.5996,19.6057,19.5935,19.6057,21600.0
2011-01-24 14:05:00,32.18,32.18,32.16,32.17,10900.0,19.6057,19.6057,19.5935,19.5996,10900.0
2011-01-24 14:10:00,32.17,32.18,32.16,32.17,36100.0,19.5996,19.6057,19.5935,19.5996,36100.0
2011-01-24 14:15:00,32.18,32.21,32.17,32.19,77700.0,19.6057,19.6239,19.5996,19.6118,77700.0
2011-01-24 14:20:00,32.19,32.19,32.18,32.19,13200.0,19.6118,19.6118,19.6057,19.6118,13200.0
2011-01-24 14:25:00,32.18,32.19,32.17,32.17,21600.0,19.6057,19.6118,19.5996,19.5996,21600.0
2011-01-24 14:30:00,32.17,32.18,32.17,32.17,12500.0,19.5996,19.6057,19.5996,19.5996,12500.0
2011-01-24 14:35:00,32.18,32.18,32.13,32.14,72300.0,19.6057,19.6057,19.5752,19.5813,72300.0
2011-01-24 14:40:00,32.14,32.14,32.13,32.13,4200.0,19.5813,19.5813,19.5752,19.5752,4200.0
2011-01-24 14:45:00,32.14,32.15,32.13,32.15,16100.0,19.5813,19.5874,19.5752,19.5874,16100.0
2011-01-24 14:50:00,32.15,32.15,32.1,32.12,63700.0,19.5874,19.5874,19.5569,19.5691,63700.0
2011-01-24 14:55:00,32.11,32.12,32.1,32.11,40800.0,19.563,19.5691,19.5569,19.563,40800.0
2011-01-24 15:00:00,32.11,32.12,32.1,32.12,15900.0,19.563,19.5691,19.5569,19.5691,15900.0
2011-01-24 15:05:00,32.12,32.12,32.11,32.12,8300.0,19.5691,19.5691,19.563,19.5691,8300.0
2011-01-24 15:10:00,32.12,32.12,32.11,32.11,19900.0,19.5691,19.5691,19.563,19.563,19900.0
2011-01-24 15:15:00,32.12,32.12,32.09,32.1,74300.0,19.5691,19.5691,19.5508,19.5569,74300.0
2011-01-24 15:20:00,32.1,32.1,32.07,32.08,28800.0,19.5569,19.5569,19.5387,19.5447,28800.0
2011-01-24 15:25:00,32.08,32.09,32.07,32.08,13000.0,19.5447,19.5508,19.5387,19.5447,13000.0
2011-01-24 15:30:00,32.08,32.09,32.07,32.07,33600.0,19.5447,19.5508,19.5387,19.5387,33600.0
2011-01-24 15:35:00,32.08,32.11,32.07,32.1,52100.0,19.5447,19.563,19.5387,19.5569,52100.0
2011-01-24 15:40:00,32.1,32.14,32.1,32.13,276600.0,19.5569,19.5813,19.5569,19.5752,276600.0
2011-01-24 15:45:00,32.13,32.13,32.1,32.1,27400.0,19.5752,19.5752,19.5569,19.5569,27400.0
2011-01-24 15:50:00,32.11,32.11,32.1,32.1,39400.0,19.563,19.563,19.5569,19.5569,39400.0
2011-01-24 15:55:00,32.1,32.14,32.1,32.14,754600.0,19.5569,19.5813,19.5569,19.5813,754600.0
2011-01-25 09:30:00,32.07,32.08,32.04,32.05,108500.0,19.5387,19.5447,19.5204,19.5265,108500.0
2011-01-25 09:35:00,32.05,32.06,32.03,32.06,29700.0,19.5265,19.5326,19.5143,19.5326,29700.0
2011-01-25 09:40:00,32.06,32.08,32.04,32.06,265600.0,19.5326,19.5447,19.5204,19.5326,265600.0
2011-01-25 09:45:00,32.05,32.13,32.04,32.12,107100.0,19.5265,19.5752,19.5204,19.5691,107100.0
2011-01-25 09:50:00,32.13,32.15,32.12,32.13,67500.0,19.5752,19.5874,19.5691,19.5752,67500.0
2011-01-25 09:55:00,32.13,32.16,32.11,32.16,39700.0,19.5752,19.5935,19.563,19.5935,39700.0
2011-01-25 10:00:00,32.16,32.2,32.12,32.13,244900.0,19.5935,19.6179,19.5691,19.5752,244900.0
2011-01-25 10:05:00,32.13,32.14,32.12,32.14,83100.0,19.5752,19.5813,19.5691,19.5813,83100.0
2011-01-25 10:10:00,32.14,32.14,32.11,32.13,46600.0,19.5813,19.5813,19.563,19.5752,46600.0
2011-01-25 10:15:00,32.12,32.13,32.07,32.08,65700.0,19.5691,19.5752,19.5387,19.5447,65700.0
2011-01-25 10:20:00,32.07,32.1,32.05,32.1,170400.0,19.5387,19.5569,19.5265,19.5569,170400.0
2011-01-25 10:25:00,32.1,32.1,32.08,32.09,12800.0,19.5569,19.5569,19.5447,19.5508,12800.0
2011-01-25 10:30:00,32.08,32.11,32.08,32.11,62600.0,19.5447,19.563,19.5447,19.563,62600.0
2011-01-25 10:35:00,32.12,32.13,32.08,32.08,32000.0,19.5691,19.5752,19.5447,19.5447,32000.0
2011-01-25 10:40:00,32.07,32.11,32.07,32.1,23700.0,19.5387,19.563,19.5387,19.5569,23700.0
2011-01-25 10:45:00,32.1,32.1,32.07,32.07,20200.0,19.5569,19.5569,19.5387,19.5387,20200.0
2011-01-25 10:50:00,32.08,32.09,32.07,32.08,9000.0,19.5447,19.5508,19.5387,19.5447,9000.0
2011-01-25 10:55:00,32.07,32.09,32.06,32.08,10100.0,19.5387,19.5508,19.5326,19.5447,10100.0
2011-01-25 11:00:00,32.08,32.08,32.06,32.07,29200.0,19.5447,19.5447,19.5326,19.5387,29200.0
2011-01-25 11:05:00,32.07,32.08,32.06,32.06,9000.0,19.5387,19.5447,19.5326,19.5326,9000.0
2011-01-25 11:10:00,32.06,32.06,32.01,32.02,129800.0,19.5326,19.5326,19.5021,19.5082,129800.0
2011-01-25 11:15:00,32.02,32.02,31.99,32.0,139500.0,19.5082,19.5082,19.4899,19.496,139500.0
2011-01-25 11:20:00,32.0,32.0,31.98,31.99,101100.0,19.496,19.496,19.4838,19.4899,101100.0
2011-01-25 11:25:00,31.99,32.0,31.98,31.99,7200.0,19.4899,19.496,19.4838,19.4899,7200.0
2011-01-25 11:30:00,31.98,31.99,31.95,31.98,64400.0,19.4838,19.4899,19.4655,19.4838,64400.0
2011-01-25 11:35:00,31.96,31.98,31.95,31.98,27100.0,19.4716,19.4838,19.4655,19.4838,27100.0
2011-01-25 11:40:00,31.98,32.01,31.98,32.0,18800.0,19.4838,19.5021,19.4838,19.496,18800.0
2011-01-25 11:45:00,31.99,32.01,31.99,31.99,82400.0,19.4899,19.5021,19.4899,19.4899,82400.0
2011-01-25 11:50:00,31.98,32.0,31.98,31.99,26000.0,19.4838,19.496,19.4838,19.4899,26000.0
2011-01-25 11:55:00,32.0,32.02,31.99,32.01,303600.0,19.496,19.5082,19.4899,19.5021,303600.0
2011-01-25 12:00:00,32.01,32.03,32.0,32.01,216600.0,19.5021,19.5143,19.496,19.5021,216600.0
2011-01-25 12:05:00,32.01,32.04,32.01,32.03,136200.0,19.5021,19.5204,19.5021,19.5143,136200.0
2011-01-25 12:10:00,32.03,32.05,32.02,32.03,121800.0,19.5143,19.5265,19.5082,19.5143,121800.0
2011-01-25 12:15:00,32.04,32.05,32.04,32.04,19100.0,19.5204,19.5265,19.5204,19.5204,19100.0
2011-01-25 12:20:00,32.04,32.05,32.03,32.05,61500.0,19.5204,19.5265,19.5143,19.5265,61500.0
2011-01-25 12:25:00,32.05,32.06,32.05,32.06,96600.0,19.5265,19.5326,19.5265,19.5326,96600.0
2011-01-25 12:30:00,32.06,32.07,32.04,32.04,61400.0,19.5326,19.5387,19.5204,19.5204,61400.0
2011-01-25 12:35:00,32.05,32.06,32.05,32.05,22600.0,19.5265,19.5326,19.5265,19.5265,22600.0
2011-01-25 12:40:00,32.06,32.06,32.05,32.06,4600.0,19.5326,19.5326,19.5265,19.5326,4600.0
2011-01-25 12:45:00,32.06,32.06,32.05,32.06,17300.0,19.5326,19.5326,19.5265,19.5326,17300.0
2011-01-25 12:50:00,32.06,32.07,32.06,32.07,57300.0,19.5326,19.5387,19.5326,19.5387,57300.0
2011-01-25 12:55:00,32.07,32.07,32.06,32.07,64400.0,19.5387,19.5387,19.5326,19.5387,64400.0
2011-01-25 13:00:00,32.07,32.07,32.06,32.06,120300.0,19.5387,19.5387,19.5326,19.5326,120300.0
2011-01-25 13:05:00,32.06,32.07,32.06,32.07,25300.0,19.5326,19.5387,19.5326,19.5387,25300.0
2011-01-25 13:10:00,32.07,32.09,32.06,32.09,152900.0,19.5387,19.5508,19.5326,19.5508,152900.0
2011-01-25 13:15:00,32.09,32.09,32.08,32.08,13200.0,19.5508,19.5508,19.5447,19.5447,13200.0
2011-01-25 13:20:00,32.08,32.08,32.04,32.04,82000.0,19.5447,19.5447,19.5204,19.5204,82000.0
2011-01-25 13:25:00,32.03,32.08,32.03,32.08,213000.0,19.5143,19.5447,19.5143,19.5447,213000.0
2011-01-25 13:30:00,32.08,32.09,32.06,32.06,40900.0,19.5447,19.5508,19.5326,19.5326,40900.0
2011-01-25 13:35:00,32.06,32.07,32.05,32.07,69100.0,19.5326,19.5387,19.5265,19.5387,69100.0
2011-01-25 13:40:00,32.06,32.07,32.06,32.06,40100.0,19.5326,19.5387,19.5326,19.5326,40100.0
2011-01-25 13:45:00,32.06,32.08,32.06,32.06,136300.0,19.5326,19.5447,19.5326,19.5326,136300.0
2011-01-25 13:50:00,32.06,32.07,32.05,32.06,99300.0,19.5326,19.5387,19.5265,19.5326,99300.0
2011-01-25 13:55:00,32.06,32.07,32.06,32.06,5700.0,19.5326,19.5387,19.5326,19.5326,5700.0
2011-01-25 14:00:00,32.07,32.07,32.03,32.03,57400.0,19.5387,19.5387,19.5143,19.5143,57400.0
2011-01-25 14:05:00,32.03,32.03,32.02,32.03,47300.0,19.5143,19.5143,19.5082,19.5143,47300.0
2011-01-25 14:10:00,32.03,32.03,32.02,32.03,20500.0,19.5143,19.5143,19.5082,19.5143,20500.0
2011-01-25 14:15:00,32.02,32.03,31.99,31.99,100600.0,19.5082,19.5143,19.4899,19.4899,100600.0
2011-01-25 14:20:00,32.0,32.0,31.98,31.98,27400.0,19.496,19.496,19.4838,19.4838,27400.0
2011-01-25 14:25:00,31.97,31.99,31.97,31.98,98100.0,19.4777,19.4899,19.4777,19.4838,98100.0
2011-01-25 14:30:00,31.98,31.99,31.97,31.99,33800.0,19.4838,19.4899,19.4777,19.4899,33800.0
2011-01-25 14:35:00,31.98,32.01,31.98,32.01,51300.0,19.4838,19.5021,19.4838,19.5021,51300.0
2011-01-25 14:40:00,32.0,32.02,32.0,32.01,78700.0,19.496,19.5082,19.496,19.5021,78700.0
2011-01-25 14:45:00,32.02,32.02,31.99,31.99,38500.0,19.5082,19.5082,19.4899,19.4899,38500.0
2011-01-25 14:50:00,31.99,31.99,31.95,31.98,133500.0,19.4899,19.4899,19.4655,19.4838,133500.0
2011-01-25 14:55:00,31.98,31.99,31.94,31.97,671300.0,19.4838,19.4899,19.4594,19.4777,671300.0
2011-01-25 15:00:00,31.96,32.02,31.96,32.02,116800.0,19.4716,19.5082,19.4716,19.5082,116800.0
2011-01-25 15:05:00,32.02,32.04,32.01,32.03,82600.0,19.5082,19.5204,19.5021,19.5143,82600.0
2011-01-25 15:10:00,32.03,32.04,32.02,32.04,116300.0,19.5143,19.5204,19.5082,19.5204,116300.0
2011-01-25 15:15:00,32.04,32.06,32.04,32.05,127000.0,19.5204,19.5326,19.5204,19.5265,127000.0
2011-01-25 15:20:00,32.04,32.08,32.04,32.06,659700.0,19.5204,19.5447,19.5204,19.5326,659700.0
2011-01-25 15:25:00,32.05,32.06,32.05,32.06,5500.0,19.5265,19.5326,19.5265,19.5326,5500.0
2011-01-25 15:30:00,32.06,32.07,32.03,32.03,233500.0,19.5326,19.5387,19.5143,19.5143,233500.0
2011-01-25 15:35:00,32.03,32.05,32.02,32.03,96200.0,19.5143,19.5265,19.5082,19.5143,96200.0
2011-01-25 15:40:00,32.03,32.05,32.03,32.05,42500.0,19.5143,19.5265,19.5143,19.5265,42500.0
2011-01-25 15:45:00,32.05,32.08,32.05,32.07,135400.0,19.5265,19.5447,19.5265,19.5387,135400.0
2011-01-25 15:50:00,32.06,32.08,32.06,32.07,126500.0,19.5326,19.5447,19.5326,19.5387,126500.0
2011-01-25 15:55:00,32.08,32.09,32.06,32.09,1026200.0,19.5447,19.5508,19.5326,19.5508,1026200.0
2011-01-26 09:30:00,32.12,32.12,32.04,32.05,46200.0,19.5691,19.5691,19.5204,19.5265,46200.0
2011-01-26 09:35:00,32.05,32.1,32.04,32.06,122100.0,19.5265,19.5569,19.5204,19.5326,122100.0
2011-01-26 09:40:00,32.06,32.09,32.04,32.07,121900.0,19.5326,19.5508,19.5204,19.5387,121900.0
2011-01-26 09:45:00,32.08,32.09,32.06,32.08,99400.0,19.5447,19.5508,19.5326,19.5447,99400.0
2011-01-26 09:50:00,32.09,32.09,32.07,32.09,33700.0,19.5508,19.5508,19.5387,19.5508,33700.0
2011-01-26 09:55:00,32.08,32.09,32.06,32.07,56600.0,19.5447,19.5508,19.5326,19.5387,56600.0
2011-01-26 10:00:00,32.07,32.1,32.07,32.08,35200.0,19.5387,19.5569,19.5387,19.5447,35200.0
2011-01-26 10:05:00,32.07,32.08,32.06,32.07,81400.0,19.5387,19.5447,19.5326,19.5387,81400.0
2011-01-26 10:10:00,32.08,32.1,32.06,32.09,233500.0,19.5447,19.5569,19.5326,19.5508,233500.0
2011-01-26 10:15:00,32.09,32.11,32.07,32.07,225800.0,19.5508,19.563,19.5387,19.5387,225800.0
2011-01-26 10:20:00,32.07,32.12,32.07,32.09,45000.0,19.5387,19.5691,19.5387,19.5508,45000.0
2011-01-26 10:25:00,32.1,32.11,32.08,32.11,43400.0,19.5569,19.563,19.5447,19.563,43400.0
2011-01-26 10:30:00,32.12,32.12,32.08,32.08,28800.0,19.5691,19.5691,19.5447,19.5447,28800.0
2011-01-26 10:35:00,32.08,32.08,32.05,32.06,36800.0,19.5447,19.5447,19.5265,19.5326,36800.0
2011-01-26 10:40:00,32.06,32.1,32.06,32.08,31700.0,19.5326,19.5569,19.5326,19.5447,31700.0
2011-01-26 10:45:00,32.09,32.1,32.08,32.09,21800.0,19.5508,19.5569,19.5447,19.5508,21800.0
2011-01-26 10:50:00,32.09,32.1,32.08,32.08,20800.0,19.5508,19.5569,19.5447,19.5447,20800.0
2011-01-26 10:55:00,32.08,32.08,32.06,32.06,33700.0,19.5447,19.5447,19.5326,19.5326,33700.0
2011-01-26 11:00:00,32.06,32.1,32.05,32.08,71900.0,19.5326,19.5569,19.5265,19.5447,71900.0
2011-01-26 11:05:00,32.08,32.09,32.07,32.08,11900.0,19.5447,19.5508,19.5387,19.5447,11900.0
2011-01-26 11:10:00,32.08,32.08,32.06,32.06,28200.0,19.5447,19.5447,19.5326,19.5326,28200.0
2011-01-26 11:15:00,32.06,32.06,32.02,32.03,10200.0,19.5326,19.5326,19.5082,19.5143,10200.0
2011-01-26 11:20:00,32.03,32.03,31.99,31.99,17800.0,19.5143,19.5143,19.4899,19.4899,17800.0
2011-01-26 11:25:00,32.0,32.0,31.97,31.98,16300.0,19.496,19.496,19.4777,19.4838,16300.0
2011-01-26 11:30:00,31.98,31.99,31.96,31.96,15200.0,19.4838,19.4899,19.4716,19.4716,15200.0
2011-01-26 11:35:00,31.96,31.96,31.91,31.91,29100.0,19.4716,19.4716,19.4412,19.4412,29100.0
2011-01-26 11:40:00,31.92,31.93,31.9,31.92,44900.0,19.4473,19.4534,19.4351,19.4473,44900.0
2011-01-26 11:45:00,31.91,31.97,31.91,31.96,79200.0,19.4412,19.4777,19.4412,19.4716,79200.0
2011-01-26 11:50:00,31.97,31.97,31.95,31.95,17200.0,19.4777,19.4777,19.4655,19.4655,17200.0
2011-01-26 11:55:00,31.95,31.96,31.92,31.92,25000.0,19.4655,19.4716,19.4473,19.4473,25000.0
2011-01-26 12:00:00,31.93,31.94,31.9,31.9,42500.0,19.4534,19.4594,19.4351,19.4351,42500.0
2011-01-26 12:05:00,31.9,31.93,31.9,31.93,7800.0,19.4351,19.4534,19.4351,19.4534,7800.0
2011-01-26 12:10:00,31.93,31.94,31.92,31.94,18200.0,19.4534,19.4594,19.4473,19.4594,18200.0
2011-01-26 12:15:00,31.94,31.95,31.91,31.91,6700.0,19.4594,19.4655,19.4412,19.4412,6700.0
2011-01-26 12:20:00,31.92,31.93,31.92,31.92,2900.0,19.4473,19.4534,19.4473,19.4473,2900.0
2011-01-26 12:25:00,31.92,31.95,31.92,31.95,13100.0,19.4473,19.4655,19.4473,19.4655,13100.0
2011-01-26 12:30:00,31.96,31.96,31.95,31.95,8000.0,19.4716,19.4716,19.4655,19.4655,8000.0
2011-01-26 12:35:00,31.95,31.95,31.93,31.95,16200.0,19.4655,19.4655,19.4534,19.4655,16200.0
2011-01-26 12:40:00,31.94,31.95,31.93,31.93,11200.0,19.4594,19.4655,19.4534,19.4534,11200.0
2011-01-26 12:45:00,31.93,31.94,31.93,31.93,6800.0,19.4534,19.4594,19.4534,19.4534,6800.0
2011-01-26 12:50:00,31.93,31.96,31.93,31.96,4800.0,19.4534,19.4716,19.4534,19.4716,4800.0
2011-01-26 12:55:00,31.95,31.99,31.95,31.98,119100.0,19.4655,19.4899,19.4655,19.4838,119100.0
2011-01-26 13:00:00,31.99,32.0,31.98,31.99,159500.0,19.4899,19.496,19.4838,19.4899,159500.0
2011-01-26 13:05:00,32.0,32.0,31.95,31.95,33500.0,19.496,19.496,19.4655,19.4655,33500.0
2011-01-26 13:10:00,31.95,31.96,31.95,31.95,28500.0,19.4655,19.4716,19.4655,19.4655,28500.0
2011-01-26 13:15:00,31.95,31.96,31.95,31.96,26000.0,19.4655,19.4716,19.4655,19.4716,26000.0
2011-01-26 13:20:00,31.95,31.96,31.94,31.94,25700.0,19.4655,19.4716,19.4594,19.4594,25700.0
2011-01-26 13:25:00,31.94,31.95,31.93,31.93,32700.0,19.4594,19.4655,19.4534,19.4534,32700.0
2011-01-26 13:30:00,31.93,31.93,31.92,31.92,24800.0,19.4534,19.4534,19.4473,19.4473,24800.0
2011-01-26 13:35:00,31.92,31.93,31.91,31.91,27000.0,19.4473,19.4534,19.4412,19.4412,27000.0
2011-01-26 13:40:00,31.91,31.92,31.91,31.92,22900.0,19.4412,19.4473,19.4412,19.4473,22900.0
2011-01-26 13:45:00,31.92,31.93,31.91,31.91,28800.0,19.4473,19.4534,19.4412,19.4412,28800.0
2011-01-26 13:50:00,31.92,31.92,31.89,31.89,59200.0,19.4473,19.4473,19.429,19.429,59200.0
2011-01-26 13:55:00,31.9,31.9,31.87,31.87,128000.0,19.4351,19.4351,19.4168,19.4168,128000.0
2011-01-26 14:00:00,31.87,31.9,31.87,31.88,33600.0,19.4168,19.4351,19.4168,19.4229,33600.0
2011-01-26 14:05:00,31.88,31.89,31.88,31.89,91700.0,19.4229,19.429,19.4229,19.429,91700.0
2011-01-26 14:10:00,31.89,31.9,31.88,31.89,27400.0,19.429,19.4351,19.4229,19.429,27400.0
2011-01-26 14:15:00,31.89,31.95,31.89,31.92,213400.0,19.429,19.4655,19.429,19.4473,213400.0
2011-01-26 14:20:00,31.92,31.94,31.87,31.89,130700.0,19.4473,19.4594,19.4168,19.429,130700.0
2011-01-26 14:25:00,31.9,31.92,31.87,31.88,137700.0,19.4351,19.4473,19.4168,19.4229,137700.0
2011-01-26 14:30:00,31.88,31.9,31.88,31.88,50700.0,19.4229,19.4351,19.4229,19.4229,50700.0
2011-01-26 14:35:00,31.88,31.9,31.88,31.9,83600.0,19.4229,19.4351,19.4229,19.4351,83600.0
2011-01-26 14:40:00,31.9,31.92,31.88,31.92,93600.0,19.4351,19.4473,19.4229,19.4473,93600.0
2011-01-26 14:45:00,31.92,31.95,31.91,31.93,79700.0,19.4473,19.4655,19.4412,19.4534,79700.0
2011-01-26 14:50:00,31.93,31.94,31.91,31.93,67200.0,19.4534,19.4594,19.4412,19.4534,67200.0
2011-01-26 14:55:00,31.93,31.94,31.91,31.94,45600.0,19.4534,19.4594,19.4412,19.4594,45600.0
2011-01-26 15:00:00,31.94,31.96,31.93,31.95,73300.0,19.4594,19.4716,19.4534,19.4655,73300.0
2011-01-26 15:05:00,31.96,31.97,31.94,31.97,46000.0,19.4716,19.4777,19.4594,19.4777,46000.0
2011-01-26 15:10:00,31.97,31.98,31.96,31.97,69900.0,19.4777,19.4838,19.4716,19.4777,69900.0
2011-01-26 15:15:00,31.97,31.98,31.94,31.94,36500.0,19.4777,19.4838,19.4594,19.4594,36500.0
2011-01-26 15:20:00,31.94,31.96,31.93,31.95,45500.0,19.4594,19.4716,19.4534,19.4655,45500.0
2011-01-26 15:25:00,31.95,31.95,31.93,31.94,42400.0,19.4655,19.4655,19.4534,19.4594,42400.0
2011-01-26 15:30:00,31.95,31.95,31.91,31.94,564000.0,19.4655,19.4655,19.4412,19.4594,564000.0
2011-01-26 15:35:00,31.94,31.96,31.94,31.96,18700.0,19.4594,19.4716,19.4594,19.4716,18700.0
2011-01-26 15:40:00,31.96,31.98,31.95,31.98,38800.0,19.4716,19.4838,19.4655,19.4838,38800.0
2011-01-26 15:45:00,31.98,31.99,31.96,31.98,417400.0,19.4838,19.4899,19.4716,19.4838,417400.0
2011-01-26 15:50:00,31.98,31.99,31.97,31.99,54800.0,19.4838,19.4899,19.4777,19.4899,54800.0
2011-01-26 15:55:00,31.99,31.99,31.97,31.97,456500.0,19.4899,19.4899,19.4777,19.4777,456500.0
2011-01-27 09:30:00,31.87,31.97,31.87,31.89,25200.0,19.4168,19.4777,19.4168,19.429,25200.0
2011-01-27 09:35:00,31.89,31.91,31.88,31.91,39700.0,19.429,19.4412,19.4229,19.4412,39700.0
2011-01-27 09:40:00,31.92,31.97,31.9,31.97,38400.0,19.4473,19.4777,19.4351,19.4777,38400.0
2011-01-27 09:45:00,31.96,31.96,31.93,31.93,34400.0,19.4716,19.4716,19.4534,19.4534,34400.0
2011-01-27 09:50:00,31.93,31.94,31.91,31.94,29500.0,19.4534,19.4594,19.4412,19.4594,29500.0
2011-01-27 09:55:00,31.95,31.99,31.95,31.97,14400.0,19.4655,19.4899,19.4655,19.4777,14400.0
2011-01-27 10:00:00,31.97,32.05,31.97,32.05,73600.0,19.4777,19.5265,19.4777,19.5265,73600.0
2011-01-27 10:05:00,32.04,32.08,32.04,32.07,45700.0,19.5204,19.5447,19.5204,19.5387,45700.0
2011-01-27 10:10:00,32.08,32.08,32.06,32.07,72700.0,19.5447,19.5447,19.5326,19.5387,72700.0
2011-01-27 10:15:00,32.07,32.08,32.07,32.08,7300.0,19.5387,19.5447,19.5387,19.5447,7300.0
2011-01-27 10:20:00,32.08,32.09,32.07,32.07,24100.0,19.5447,19.5508,19.5387,19.5387,24100.0
2011-01-27 10:25:00,32.07,32.09,32.06,32.08,8100.0,19.5387,19.5508,19.5326,19.5447,8100.0
2011-01-27 10:30:00,32.09,32.1,32.08,32.09,11700.0,19.5508,19.5569,19.5447,19.5508,11700.0
2011-01-27 10:35:00,32.08,32.09,32.04,32.06,109900.0,19.5447,19.5508,19.5204,19.5326,109900.0
2011-01-27 10:40:00,32.06,32.08,32.04,32.08,18300.0,19.5326,19.5447,19.5204,19.5447,18300.0
2011-01-27 10:45:00,32.09,32.11,32.08,32.1,31900.0,19.5508,19.563,19.5447,19.5569,31900.0
2011-01-27 10:50:00,32.1,32.11,32.09,32.11,106400.0,19.5569,19.563,19.5508,19.563,106400.0
2011-01-27 10:55:00,32.1,32.12,32.1,32.12,17300.0,19.5569,19.5691,19.5569,19.5691,17300.0
2011-01-27 11:00:00,32.11,32.11,32.1,32.11,12400.0,19.563,19.563,19.5569,19.563,12400.0
2011-01-27 11:05:00,32.11,32.13,32.1,32.13,18900.0,19.563,19.5752,19.5569,19.5752,18900.0
2011-01-27 11:10:00,32.13,32.14,32.12,32.13,28800.0,19.5752,19.5813,19.5691,19.5752,28800.0
2011-01-27 11:15:00,32.13,32.15,32.12,32.15,31600.0,19.5752,19.5874,19.5691,19.5874,31600.0
2011-01-27 11:20:00,32.14,32.15,32.12,32.12,11500.0,19.5813,19.5874,19.5691,19.5691,11500.0
2011-01-27 11:25:00,32.12,32.13,32.1,32.1,58300.0,19.5691,19.5752,19.5569,19.5569,58300.0
2011-01-27 11:30:00,32.1,32.12,32.09,32.12,18600.0,19.5569,19.5691,19.5508,19.5691,18600.0
2011-01-27 11:35:00,32.12,32.13,32.1,32.13,33600.0,19.5691,19.5752,19.5569,19.5752,33600.0
2011-01-27 11:40:00,32.12,32.12,32.1,32.1,53500.0,19.5691,19.5691,19.5569,19.5569,53500.0
2011-01-27 11:45:00,32.1,32.12,32.1,32.1,34600.0,19.5569,19.5691,19.5569,19.5569,34600.0
2011-01-27 11:50:00,32.11,32.12,32.1,32.11,13900.0,19.563,19.5691,19.5569,19.563,13900.0
2011-01-27 11:55:00,32.12,32.12,32.11,32.12,11200.0,19.5691,19.5691,19.563,19.5691,11200.0
2011-01-27 12:00:00,32.12,32.12,32.1,32.11,27200.0,19.5691,19.5691,19.5569,19.563,27200.0
2011-01-27 12:05:00,32.11,32.11,32.09,32.1,53300.0,19.563,19.563,19.5508,19.5569,53300.0
2011-01-27 12:10:00,32.09,32.1,32.09,32.1,24500.0,19.5508,19.5569,19.5508,19.5569,24500.0
2011-01-27 12:15:00,32.1,32.11,32.1,32.11,38900.0,19.5569,19.563,19.5569,19.563,38900.0
2011-01-27 12:20:00,32.1,32.11,32.09,32.09,42200.0,19.5569,19.563,19.5508,19.5508,42200.0
2011-01-27 12:25:00,32.09,32.09,32.08,32.09,8600.0,19.5508,19.5508,19.5447,19.5508,8600.0
2011-01-27 12:30:00,32.09,32.09,32.07,32.09,55100.0,19.5508,19.5508,19.5387,19.5508,55100.0
2011-01-27 12:35:00,32.09,32.1,32.08,32.08,54400.0,19.5508,19.5569,19.5447,19.5447,54400.0
2011-01-27 12:40:00,32.08,32.09,32.07,32.08,91400.0,19.5447,19.5508,19.5387,19.5447,91400.0
2011-01-27 12:45:00,32.08,32.09,32.07,32.08,25500.0,19.5447,19.5508,19.5387,19.5447,25500.0
2011-01-27 12:50:00,32.07,32.08,32.04,32.05,109800.0,19.5387,19.5447,19.5204,19.5265,109800.0
2011-01-27 12:55:00,32.05,32.05,32.04,32.05,12900.0,19.5265,19.5265,19.5204,19.5265,12900.0
2011-01-27 13:00:00,32.05,32.05,32.03,32.03,67700.0,19.5265,19.5265,19.5143,19.5143,67700.0
2011-01-27 13:05:00,32.02,32.03,32.01,32.02,17600.0,19.5082,19.5143,19.5021,19.5082,17600.0
2011-01-27 13:10:00,32.02,32.05,32.01,32.05,18700.0,19.5082,19.5265,19.5021,19.5265,18700.0
2011-01-27 13:15:00,32.05,32.07,32.05,32.06,32100.0,19.5265,19.5387,19.5265,19.5326,32100.0
2011-01-27 13:20:00,32.06,32.06,32.04,32.04,60200.0,19.5326,19.5326,19.5204,19.5204,60200.0
2011-01-27 13:25:00,32.05,32.09,32.05,32.08,18100.0,19.5265,19.5508,19.5265,19.5447,18100.0
2011-01-27 13:30:00,32.09,32.09,32.07,32.08,39300.0,19.5508,19.5508,19.5387,19.5447,39300.0
2011-01-27 13:35:00,32.07,32.08,32.07,32.08,39000.0,19.5387,19.5447,19.5387,19.5447,39000.0
2011-01-27 13:40:00,32.08,32.08,32.07,32.08,59100.0,19.5447,19.5447,19.5387,19.5447,59100.0
2011-01-27 13:45:00,32.09,32.11,32.08,32.1,27600.0,19.5508,19.563,19.5447,19.5569,27600.0
2011-01-27 13:50:00,32.1,32.11,32.09,32.1,27600.0,19.5569,19.563,19.5508,19.5569,27600.0
2011-01-27 13:55:00,32.1,32.1,32.09,32.1,15700.0,19.5569,19.5569,19.5508,19.5569,15700.0
2011-01-27 14:00:00,32.1,32.11,32.09,32.11,49400.0,19.5569,19.563,19.5508,19.563,49400.0
2011-01-27 14:05:00,32.11,32.11,32.1,32.11,20000.0,19.563,19.563,19.5569,19.563,20000.0
2011-01-27 14:10:00,32.11,32.12,32.1,32.1,36100.0,19.563,19.5691,19.5569,19.5569,36100.0
2011-01-27 14:15:00,32.11,32.11,32.1,32.1,45000.0,19.563,19.563,19.5569,19.5569,45000.0
2011-01-27 14:20:00,32.1,32.12,32.1,32.12,26900.0,19.5569,19.5691,19.5569,19.5691,26900.0
2011-01-27 14:25:00,32.12,32.12,32.09,32.09,93900.0,19.5691,19.5691,19.5508,19.5508,93900.0
2011-01-27 14:30:00,32.09,32.09,32.08,32.09,14400.0,19.5508,19.5508,19.5447,19.5508,14400.0
2011-01-27 14:35:00,32.08,32.11,32.08,32.11,17900.0,19.5447,19.563,19.5447,19.563,17900.0
2011-01-27 14:40:00,32.1,32.14,32.1,32.14,44100.0,19.5569,19.5813,19.5569,19.5813,44100.0
2011-01-27 14:45:00,32.13,32.14,32.13,32.13,14800.0,19.5752,19.5813,19.5752,19.5752,14800.0
2011-01-27 14:50:00,32.13,32.14,32.13,32.14,23600.0,19.5752,19.5813,19.5752,19.5813,23600.0
2011-01-27 14:55:00,32.14,32.16,32.14,32.15,39600.0,19.5813,19.5935,19.5813,19.5874,39600.0
2011-01-27 15:00:00,32.15,32.15,32.12,32.13,31100.0,19.5874,19.5874,19.5691,19.5752,31100.0
2011-01-27 15:05:00,32.13,32.13,32.1,32.11,79700.0,19.5752,19.5752,19.5569,19.563,79700.0
2011-01-27 15:10:00,32.11,32.12,32.11,32.12,41500.0,19.563,19.5691,19.563,19.5691,41500.0
2011-01-27 15:15:00,32.11,32.12,32.11,32.12,19800.0,19.563,19.5691,19.563,19.5691,19800.0
2011-01-27 15:20:00,32.12,32.13,32.11,32.13,12100.0,19.5691,19.5752,19.563,19.5752,12100.0
2011-01-27 15:25:00,32.13,32.14,32.12,32.13,43400.0,19.5752,19.5813,19.5691,19.5752,43400.0
2011-01-27 15:30:00,32.13,32.14,32.1,32.1,114600.0,19.5752,19.5813,19.5569,19.5569,114600.0
2011-01-27 15:35:00,32.11,32.11,32.09,32.11,35200.0,19.563,19.563,19.5508,19.563,35200.0
2011-01-27 15:40:00,32.1,32.13,32.1,32.13,23400.0,19.5569,19.5752,19.5569,19.5752,23400.0
2011-01-27 15:45:00,32.12,32.13,32.11,32.13,66400.0,19.5691,19.5752,19.563,19.5752,66400.0
2011-01-27 15:50:00,32.12,32.13,32.08,32.08,214000.0,19.5691,19.5752,19.5447,19.5447,214000.0
2011-01-27 15:55:00,32.08,32.09,32.07,32.07,309600.0,19.5447,19.5508,19.5387,19.5387,309600.0
2011-01-28 09:30:00,32.1,32.12,32.02,32.09,25200.0,19.5569,19.5691,19.5082,19.5508,25200.0
2011-01-28 09:35:00,32.09,32.1,32.07,32.1,17200.0,19.5508,19.5569,19.5387,19.5569,17200.0
2011-01-28 09:40:00,32.09,32.11,32.08,32.11,62200.0,19.5508,19.563,19.5447,19.563,62200.0
2011-01-28 09:45:00,32.11,32.15,32.11,32.15,66500.0,19.563,19.5874,19.563,19.5874,66500.0
2011-01-28 09:50:00,32.15,32.15,32.07,32.08,21800.0,19.5874,19.5874,19.5387,19.5447,21800.0
2011-01-28 09:55:00,32.09,32.1,32.06,32.07,13700.0,19.5508,19.5569,19.5326,19.5387,13700.0
2011-01-28 10:00:00,32.07,32.08,32.04,32.04,37400.0,19.5387,19.5447,19.5204,19.5204,37400.0
2011-01-28 10:05:00,32.04,32.04,32.02,32.04,97700.0,19.5204,19.5204,19.5082,19.5204,97700.0
2011-01-28 10:10:00,32.04,32.04,32.02,32.02,21900.0,19.5204,19.5204,19.5082,19.5082,21900.0
2011-01-28 10:15:00,32.03,32.03,32.01,32.01,23100.0,19.5143,19.5143,19.5021,19.5021,23100.0
2011-01-28 10:20:00,32.0,32.01,31.96,31.98,61100.0,19.496,19.5021,19.4716,19.4838,61100.0
2011-01-28 10:25:00,31.99,32.01,31.98,31.99,61200.0,19.4899,19.5021,19.4838,19.4899,61200.0
2011-01-28 10:30:00,31.98,31.98,31.95,31.95,101700.0,19.4838,19.4838,19.4655,19.4655,101700.0
2011-01-28 10:35:00,31.95,31.97,31.94,31.95,40400.0,19.4655,19.4777,19.4594,19.4655,40400.0
2011-01-28 10:40:00,31.96,31.98,31.95,31.97,54800.0,19.4716,19.4838,19.4655,19.4777,54800.0
2011-01-28 10:45:00,31.97,31.97,31.94,31.96,82600.0,19.4777,19.4777,19.4594,19.4716,82600.0
2011-01-28 10:50:00,31.97,31.98,31.93,31.95,56100.0,19.4777,19.4838,19.4534,19.4655,56100.0
2011-01-28 10:55:00,31.95,31.96,31.9,31.91,52100.0,19.4655,19.4716,19.4351,19.4412,52100.0
2011-01-28 11:00:00,31.91,31.95,31.9,31.95,107000.0,19.4412,19.4655,19.4351,19.4655,107000.0
2011-01-28 11:05:00,31.95,31.96,31.91,31.93,162400.0,19.4655,19.4716,19.4412,19.4534,162400.0
2011-01-28 11:10:00,31.94,31.95,31.91,31.91,8700.0,19.4594,19.4655,19.4412,19.4412,8700.0
2011-01-28 11:15:00,31.92,31.93,31.9,31.91,124900.0,19.4473,19.4534,19.4351,19.4412,124900.0
2011-01-28 11:20:00,31.92,31.93,31.9,31.91,41400.0,19.4473,19.4534,19.4351,19.4412,41400.0
2011-01-28 11:25:00,31.9,31.91,31.88,31.88,33300.0,19.4351,19.4412,19.4229,19.4229,33300.0
2011-01-28 11:30:00,31.88,31.88,31.85,31.87,65200.0,19.4229,19.4229,19.4046,19.4168,65200.0
2011-01-28 11:35:00,31.87,31.88,31.86,31.88,5900.0,19.4168,19.4229,19.4107,19.4229,5900.0
2011-01-28 11:40:00,31.88,31.88,31.86,31.87,23200.0,19.4229,19.4229,19.4107,19.4168,23200.0
2011-01-28 11:45:00,31.87,31.87,31.86,31.87,13000.0,19.4168,19.4168,19.4107,19.4168,13000.0
2011-01-28 11:50:00,31.86,31.86,31.84,31.85,60900.0,19.4107,19.4107,19.3985,19.4046,60900.0
2011-01-28 11:55:00,31.85,31.86,31.82,31.83,57800.0,19.4046,19.4107,19.3863,19.3924,57800.0
2011-01-28 12:00:00,31.83,31.83,31.77,31.79,149900.0,19.3924,19.3924,19.3559,19.3681,149900.0
2011-01-28 12:05:00,31.79,31.83,31.78,31.83,91800.0,19.3681,19.3924,19.362,19.3924,91800.0
2011-01-28 12:10:00,31.84,31.84,31.81,31.82,37200.0,19.3985,19.3985,19.3802,19.3863,37200.0
2011-01-28 12:15:00,31.82,31.82,31.8,31.8,35400.0,19.3863,19.3863,19.3742,19.3742,35400.0
2011-01-28 12:20:00,31.8,31.8,31.77,31.79,48100.0,19.3742,19.3742,19.3559,19.3681,48100.0
2011-01-28 12:25:00,31.78,31.79,31.77,31.77,25100.0,19.362,19.3681,19.3559,19.3559,25100.0
2011-01-28 12:30:00,31.76,31.78,31.75,31.76,49200.0,19.3498,19.362,19.3437,19.3498,49200.0
2011-01-28 12:35:00,31.76,31.77,31.75,31.76,53600.0,19.3498,19.3559,19.3437,19.3498,53600.0
2011-01-28 12:40:00,31.76,31.77,31.75,31.76,50400.0,19.3498,19.3559,19.3437,19.3498,50400.0
2011-01-28 12:45:00,31.76,31.76,31.72,31.74,32400.0,19.3498,19.3498,19.3254,19.3376,32400.0
2011-01-28 12:50:00,31.75,31.75,31.73,31.73,121800.0,19.3437,19.3437,19.3315,19.3315,121800.0
2011-01-28 12:55:00,31.74,31.74,31.73,31.74,21400.0,19.3376,19.3376,19.3315,19.3376,21400.0
2011-01-28 13:00:00,31.74,31.75,31.73,31.74,19300.0,19.3376,19.3437,19.3315,19.3376,19300.0
2011-01-28 13:05:00,31.73,31.73,31.69,31.69,24600.0,19.3315,19.3315,19.3071,19.3071,24600.0
2011-01-28 13:10:00,31.7,31.72,31.7,31.7,20400.0,19.3132,19.3254,19.3132,19.3132,20400.0
2011-01-28 13:15:00,31.7,31.72,31.68,31.71,35500.0,19.3132,19.3254,19.301,19.3193,35500.0
2011-01-28 13:20:00,31.71,31.71,31.67,31.69,122200.0,19.3193,19.3193,19.295,19.3071,122200.0
2011-01-28 13:25:00,31.69,31.71,31.67,31.69,157900.0,19.3071,19.3193,19.295,19.3071,157900.0
2011-01-28 13:30:00,31.7,31.73,31.7,31.72,75100.0,19.3132,19.3315,19.3132,19.3254,75100.0
2011-01-28 13:35:00,31.71,31.72,31.68,31.72,81000.0,19.3193,19.3254,19.301,19.3254,81000.0
2011-01-28 13:40:00,31.72,31.74,31.68,31.7,165700.0,19.3254,19.3376,19.301,19.3132,165700.0
2011-01-28 13:45:00,31.7,31.72,31.7,31.72,30500.0,19.3132,19.3254,19.3132,19.3254,30500.0
2011-01-28 13:50:00,31.71,31.74,31.71,31.74,57600.0,19.3193,19.3376,19.3193,19.3376,57600.0
2011-01-28 13:55:00,31.74,31.78,31.73,31.78,253700.0,19.3376,19.362,19.3315,19.362,253700.0
2011-01-28 14:00:00,31.77,31.77,31.75,31.77,14100.0,19.3559,19.3559,19.3437,19.3559,14100.0
2011-01-28 14:05:00,31.77,31.77,31.74,31.74,38400.0,19.3559,19.3559,19.3376,19.3376,38400.0
2011-01-28 14:10:00,31.74,31.75,31.71,31.72,16100.0,19.3376,19.3437,19.3193,19.3254,16100.0
2011-01-28 14:15:00,31.72,31.74,31.7,31.73,54600.0,19.3254,19.3376,19.3132,19.3315,54600.0
2011-01-28 14:20:00,31.73,31.75,31.73,31.74,17100.0,19.3315,19.3437,19.3315,19.3376,17100.0
2011-01-28 14:25:00,31.74,31.75,31.73,31.73,15900.0,19.3376,19.3437,19.3315,19.3315,15900.0
2011-01-28 14:30:00,31.74,31.75,31.73,31.75,23400.0,19.3376,19.3437,19.3315,19.3437,23400.0
2011-01-28 14:35:00,31.76,31.77,31.75,31.75,26000.0,19.3498,19.3559,19.3437,19.3437,26000.0
2011-01-28 14:40:00,31.75,31.76,31.73,31.74,99400.0,19.3437,19.3498,19.3315,19.3376,99400.0
2011-01-28 14:45:00,31.74,31.76,31.73,31.75,26400.0,19.3376,19.3498,19.3315,19.3437,26400.0
2011-01-28 14:50:00,31.75,31.75,31.71,31.72,26900.0,19.3437,19.3437,19.3193,19.3254,26900.0
2011-01-28 14:55:00,31.71,31.72,31.69,31.71,81400.0,19.3193,19.3254,19.3071,19.3193,81400.0
2011-01-28 15:00:00,31.71,31.73,31.7,31.73,20000.0,19.3193,19.3315,19.3132,19.3315,20000.0
2011-01-28 15:05:00,31.74,31.76,31.73,31.75,56700.0,19.3376,19.3498,19.3315,19.3437,56700.0
2011-01-28 15:10:00,31.74,31.75,31.72,31.75,32100.0,19.3376,19.3437,19.3254,19.3437,32100.0
2011-01-28 15:15:00,31.74,31.75,31.71,31.72,29400.0,19.3376,19.3437,19.3193,19.3254,29400.0
2011-01-28 15:20:00,31.72,31.72,31.67,31.69,59800.0,19.3254,19.3254,19.295,19.3071,59800.0
2011-01-28 15:25:00,31.69,31.7,31.66,31.67,273200.0,19.3071,19.3132,19.2889,19.295,273200.0
2011-01-28 15:30:00,31.67,31.68,31.66,31.66,70500.0,19.295,19.301,19.2889,19.2889,70500.0
2011-01-28 15:35:00,31.67,31.7,31.66,31.68,141000.0,19.295,19.3132,19.2889,19.301,141000.0
2011-01-28 15:40:00,31.67,31.68,31.65,31.66,269400.0,19.295,19.301,19.2828,19.2889,269400.0
2011-01-28 15:45:00,31.66,31.68,31.66,31.67,87200.0,19.2889,19.301,19.2889,19.295,87200.0
2011-01-28 15:50:00,31.67,31.68,31.65,31.68,129400.0,19.295,19.301,19.2828,19.301,129400.0
2011-01-28 15:55:00,31.67,31.68,31.64,31.65,478900.0,19.295,19.301,19.2767,19.2828,478900.0
2011-01-31 09:30:00,31.84,31.92,31.65,31.76,218100.0,19.3985,19.4473,19.2828,19.3498,218100.0
2011-01-31 09:35:00,31.75,31.75,31.69,31.71,42100.0,19.3437,19.3437,19.3071,19.3193,42100.0
2011-01-31 09:40:00,31.71,31.74,31.71,31.73,19200.0,19.3193,19.3376,19.3193,19.3315,19200.0
2011-01-31 09:45:00,31.74,31.74,31.72,31.73,62200.0,19.3376,19.3376,19.3254,19.3315,62200.0
2011-01-31 09:50:00,31.73,31.76,31.73,31.76,17800.0,19.3315,19.3498,19.3315,19.3498,17800.0
2011-01-31 09:55:00,31.77,31.82,31.77,31.78,124200.0,19.3559,19.3863,19.3559,19.362,124200.0
2011-01-31 10:00:00,31.77,31.79,31.77,31.78,60500.0,19.3559,19.3681,19.3559,19.362,60500.0
2011-01-31 10:05:00,31.79,31.79,31.76,31.76,26200.0,19.3681,19.3681,19.3498,19.3498,26200.0
2011-01-31 10:10:00,31.76,31.77,31.74,31.75,7300.0,19.3498,19.3559,19.3376,19.3437,7300.0
2011-01-31 10:15:00,31.74,31.74,31.71,31.73,11800.0,19.3376,19.3376,19.3193,19.3315,11800.0
2011-01-31 10:20:00,31.74,31.77,31.74,31.76,44300.0,19.3376,19.3559,19.3376,19.3498,44300.0
2011-01-31 10:25:00,31.75,31.76,31.73,31.76,74100.0,19.3437,19.3498,19.3315,19.3498,74100.0
2011-01-31 10:30:00,31.76,31.76,31.72,31.73,166600.0,19.3498,19.3498,19.3254,19.3315,166600.0
2011-01-31 10:35:00,31.73,31.76,31.72,31.76,88300.0,19.3315,19.3498,19.3254,19.3498,88300.0
2011-01-31 10:40:00,31.77,31.78,31.75,31.75,126900.0,19.3559,19.362,19.3437,19.3437,126900.0
2011-01-31 10:45:00,31.75,31.76,31.73,31.73,19300.0,19.3437,19.3498,19.3315,19.3315,19300.0
2011-01-31 10:50:00,31.74,31.75,31.73,31.73,19700.0,19.3376,19.3437,19.3315,19.3315,19700.0
2011-01-31 10:55:00,31.73,31.75,31.73,31.74,60600.0,19.3315,19.3437,19.3315,19.3376,60600.0
2011-01-31 11:00:00,31.74,31.75,31.74,31.75,126400.0,19.3376,19.3437,19.3376,19.3437,126400.0
2011-01-31 11:05:00,31.74,31.75,31.72,31.72,56300.0,19.3376,19.3437,19.3254,19.3254,56300.0
2011-01-31 11:10:00,31.72,31.73,31.7,31.7,66500.0,19.3254,19.3315,19.3132,19.3132,66500.0
2011-01-31 11:15:00,31.7,31.7,31.68,31.69,29300.0,19.3132,19.3132,19.301,19.3071,29300.0
2011-01-31 11:20:00,31.69,31.7,31.68,31.69,20500.0,19.3071,19.3132,19.301,19.3071,20500.0
2011-01-31 11:25:00,31.7,31.7,31.69,31.69,12600.0,19.3132,19.3132,19.3071,19.3071,12600.0
2011-01-31 11:30:00,31.69,31.7,31.67,31.68,11500.0,19.3071,19.3132,19.295,19.301,11500.0
2011-01-31 11:35:00,31.68,31.69,31.67,31.68,26400.0,19.301,19.3071,19.295,19.301,26400.0
2011-01-31 11:40:00,31.67,31.71,31.67,31.71,68200.0,19.295,19.3193,19.295,19.3193,68200.0
2011-01-31 11:45:00,31.71,31.71,31.69,31.7,25900.0,19.3193,19.3193,19.3071,19.3132,25900.0
2011-01-31 11:50:00,31.7,31.71,31.69,31.7,11500.0,19.3132,19.3193,19.3071,19.3132,11500.0
2011-01-31 11:55:00,31.7,31.71,31.69,31.7,3600.0,19.3132,19.3193,19.3071,19.3132,3600.0
2011-01-31 12:00:00,31.71,31.71,31.7,31.7,8800.0,19.3193,19.3193,19.3132,19.3132,8800.0
2011-01-31 12:05:00,31.7,31.72,31.7,31.71,15000.0,19.3132,19.3254,19.3132,19.3193,15000.0
2011-01-31 12:10:00,31.72,31.73,31.72,31.72,51300.0,19.3254,19.3315,19.3254,19.3254,51300.0
2011-01-31 12:15:00,31.72,31.73,31.72,31.73,8000.0,19.3254,19.3315,19.3254,19.3315,8000.0
2011-01-31 12:20:00,31.72,31.73,31.71,31.71,6000.0,19.3254,19.3315,19.3193,19.3193,6000.0
2011-01-31 12:25:00,31.72,31.74,31.71,31.73,76300.0,19.3254,19.3376,19.3193,19.3315,76300.0
2011-01-31 12:30:00,31.73,31.73,31.72,31.73,14800.0,19.3315,19.3315,19.3254,19.3315,14800.0
2011-01-31 12:35:00,31.72,31.74,31.72,31.72,6700.0,19.3254,19.3376,19.3254,19.3254,6700.0
2011-01-31 12:40:00,31.72,31.74,31.72,31.74,21000.0,19.3254,19.3376,19.3254,19.3376,21000.0
2011-01-31 12:45:00,31.74,31.74,31.73,31.74,4000.0,19.3376,19.3376,19.3315,19.3376,4000.0
2011-01-31 12:50:00,31.74,31.74,31.73,31.73,5600.0,19.3376,19.3376,19.3315,19.3315,5600.0
2011-01-31 12:55:00,31.73,31.74,31.73,31.74,7100.0,19.3315,19.3376,19.3315,19.3376,7100.0
2011-01-31 13:00:00,31.74,31.76,31.74,31.75,9800.0,19.3376,19.3498,19.3376,19.3437,9800.0
2011-01-31 13:05:00,31.76,31.76,31.75,31.75,10900.0,19.3498,19.3498,19.3437,19.3437,10900.0
2011-01-31 13:10:00,31.75,31.75,31.74,31.74,7700.0,19.3437,19.3437,19.3376,19.3376,7700.0
2011-01-31 13:15:00,31.74,31.75,31.74,31.74,2600.0,19.3376,19.3437,19.3376,19.3376,2600.0
2011-01-31 13:20:00,31.74,31.75,31.73,31.73,6000.0,19.3376,19.3437,19.3315,19.3315,6000.0
2011-01-31 13:25:00,31.74,31.74,31.74,31.74,27500.0,19.3376,19.3376,19.3376,19.3376,27500.0
2011-01-31 13:30:00,31.74,31.74,31.73,31.73,11000.0,19.3376,19.3376,19.3315,19.3315,11000.0
2011-01-31 13:35:00,31.74,31.74,31.73,31.73,18000.0,19.3376,19.3376,19.3315,19.3315,18000.0
2011-01-31 13:40:00,31.73,31.74,31.73,31.74,18300.0,19.3315,19.3376,19.3315,19.3376,18300.0
2011-01-31 13:45:00,31.74,31.74,31.73,31.74,18700.0,19.3376,19.3376,19.3315,19.3376,18700.0
2011-01-31 13:50:00,31.74,31.75,31.74,31.75,14300.0,19.3376,19.3437,19.3376,19.3437,14300.0
2011-01-31 13:55:00,31.75,31.76,31.74,31.75,3800.0,19.3437,19.3498,19.3376,19.3437,3800.0
2011-01-31 14:00:00,31.76,31.77,31.76,31.77,4400.0,19.3498,19.3559,19.3498,19.3559,4400.0
2011-01-31 14:05:00,31.77,31.77,31.75,31.75,17200.0,19.3559,19.3559,19.3437,19.3437,17200.0
2011-01-31 14:10:00,31.75,31.75,31.74,31.74,9300.0,19.3437,19.3437,19.3376,19.3376,9300.0
2011-01-31 14:15:00,31.73,31.74,31.73,31.73,6200.0,19.3315,19.3376,19.3315,19.3315,6200.0
2011-01-31 14:20:00,31.73,31.74,31.73,31.73,3400.0,19.3315,19.3376,19.3315,19.3315,3400.0
2011-01-31 14:25:00,31.74,31.75,31.73,31.74,7200.0,19.3376,19.3437,19.3315,19.3376,7200.0
2011-01-31 14:30:00,31.74,31.74,31.72,31.73,126700.0,19.3376,19.3376,19.3254,19.3315,126700.0
2011-01-31 14:35:00,31.72,31.73,31.71,31.71,33700.0,19.3254,19.3315,19.3193,19.3193,33700.0
2011-01-31 14:40:00,31.71,31.73,31.71,31.72,57800.0,19.3193,19.3315,19.3193,19.3254,57800.0
2011-01-31 14:45:00,31.73,31.73,31.7,31.72,23800.0,19.3315,19.3315,19.3132,19.3254,23800.0
2011-01-31 14:50:00,31.71,31.73,31.71,31.73,22600.0,19.3193,19.3315,19.3193,19.3315,22600.0
2011-01-31 14:55:00,31.72,31.73,31.71,31.73,29800.0,19.3254,19.3315,19.3193,19.3315,29800.0
2011-01-31 15:00:00,31.72,31.76,31.71,31.76,223400.0,19.3254,19.3498,19.3193,19.3498,223400.0
2011-01-31 15:05:00,31.76,31.76,31.73,31.73,24000.0,19.3498,19.3498,19.3315,19.3315,24000.0
2011-01-31 15:10:00,31.73,31.74,31.73,31.73,14400.0,19.3315,19.3376,19.3315,19.3315,14400.0
2011-01-31 15:15:00,31.72,31.73,31.72,31.73,5800.0,19.3254,19.3315,19.3254,19.3315,5800.0
2011-01-31 15:20:00,31.73,31.73,31.7,31.71,21500.0,19.3315,19.3315,19.3132,19.3193,21500.0
2011-01-31 15:25:00,31.7,31.71,31.7,31.71,31100.0,19.3132,19.3193,19.3132,19.3193,31100.0
2011-01-31 15:30:00,31.7,31.72,31.69,31.71,35400.0,19.3132,19.3254,19.3071,19.3193,35400.0
2011-01-31 15:35:00,31.71,31.72,31.71,31.71,17500.0,19.3193,19.3254,19.3193,19.3193,17500.0
2011-01-31 15:40:00,31.71,31.72,31.7,31.71,20600.0,19.3193,19.3254,19.3132,19.3193,20600.0
2011-01-31 15:45:00,31.71,31.71,31.68,31.68,333900.0,19.3193,19.3193,19.301,19.301,333900.0
2011-01-31 15:50:00,31.69,31.7,31.68,31.69,351000.0,19.3071,19.3132,19.301,19.3071,351000.0
2011-01-31 15:55:00,31.7,31.7,31.69,31.7,275400.0,19.3132,19.3132,19.3071,19.3132,275400.0
2011-02-01 09:30:00,31.86,31.89,31.79,31.84,73600.0,19.4107,19.429,19.3681,19.3985,73600.0
2011-02-01 09:35:00,31.84,31.9,31.81,31.83,177700.0,19.3985,19.4351,19.3802,19.3924,177700.0
2011-02-01 09:40:00,31.82,31.86,31.81,31.84,90700.0,19.3863,19.4107,19.3802,19.3985,90700.0
2011-02-01 09:45:00,31.83,31.84,31.81,31.83,80300.0,19.3924,19.3985,19.3802,19.3924,80300.0
2011-02-01 09:50:00,31.83,31.84,31.81,31.83,64400.0,19.3924,19.3985,19.3802,19.3924,64400.0
2011-02-01 09:55:00,31.83,31.87,31.83,31.85,50800.0,19.3924,19.4168,19.3924,19.4046,50800.0
2011-02-01 10:00:00,31.85,31.87,31.82,31.82,120900.0,19.4046,19.4168,19.3863,19.3863,120900.0
2011-02-01 10:05:00,31.82,31.83,31.77,31.78,46200.0,19.3863,19.3924,19.3559,19.362,46200.0
2011-02-01 10:10:00,31.78,31.78,31.76,31.77,25400.0,19.362,19.362,19.3498,19.3559,25400.0
2011-02-01 10:15:00,31.78,31.83,31.77,31.83,66000.0,19.362,19.3924,19.3559,19.3924,66000.0
2011-02-01 10:20:00,31.83,31.86,31.83,31.84,92900.0,19.3924,19.4107,19.3924,19.3985,92900.0
2011-02-01 10:25:00,31.84,31.85,31.84,31.85,11400.0,19.3985,19.4046,19.3985,19.4046,11400.0
2011-02-01 10:30:00,31.85,31.86,31.83,31.83,6900.0,19.4046,19.4107,19.3924,19.3924,6900.0
2011-02-01 10:35:00,31.82,31.85,31.82,31.85,13800.0,19.3863,19.4046,19.3863,19.4046,13800.0
2011-02-01 10:40:00,31.84,31.86,31.83,31.83,60900.0,19.3985,19.4107,19.3924,19.3924,60900.0
2011-02-01 10:45:00,31.82,31.83,31.82,31.83,16700.0,19.3863,19.3924,19.3863,19.3924,16700.0
2011-02-01 10:50:00,31.82,31.84,31.82,31.82,50100.0,19.3863,19.3985,19.3863,19.3863,50100.0
2011-02-01 10:55:00,31.82,31.82,31.8,31.8,69500.0,19.3863,19.3863,19.3742,19.3742,69500.0
2011-02-01 11:00:00,31.8,31.8,31.77,31.77,30300.0,19.3742,19.3742,19.3559,19.3559,30300.0
2011-02-01 11:05:00,31.77,31.79,31.77,31.78,31600.0,19.3559,19.3681,19.3559,19.362,31600.0
2011-02-01 11:10:00,31.78,31.79,31.77,31.78,71800.0,19.362,19.3681,19.3559,19.362,71800.0
2011-02-01 11:15:00,31.78,31.78,31.77,31.78,22300.0,19.362,19.362,19.3559,19.362,22300.0
2011-02-01 11:20:00,31.77,31.78,31.76,31.78,21100.0,19.3559,19.362,19.3498,19.362,21100.0
2011-02-01 11:25:00,31.78,31.79,31.78,31.78,9500.0,19.362,19.3681,19.362,19.362,9500.0
2011-02-01 11:30:00,31.79,31.8,31.78,31.78,8800.0,19.3681,19.3742,19.362,19.362,8800.0
2011-02-01 11:35:00,31.79,31.8,31.77,31.8,177700.0,19.3681,19.3742,19.3559,19.3742,177700.0
2011-02-01 11:40:00,31.8,31.8,31.78,31.79,29100.0,19.3742,19.3742,19.362,19.3681,29100.0
2011-02-01 11:45:00,31.79,31.81,31.78,31.79,16200.0,19.3681,19.3802,19.362,19.3681,16200.0
2011-02-01 11:50:00,31.8,31.81,31.79,31.79,21300.0,19.3742,19.3802,19.3681,19.3681,21300.0
2011-02-01 11:55:00,31.8,31.82,31.8,31.81,38300.0,19.3742,19.3863,19.3742,19.3802,38300.0
2011-02-01 12:00:00,31.81,31.81,31.79,31.8,12000.0,19.3802,19.3802,19.3681,19.3742,12000.0
2011-02-01 12:05:00,31.81,31.82,31.8,31.82,2500.0,19.3802,19.3863,19.3742,19.3863,2500.0
2011-02-01 12:10:00,31.82,31.83,31.81,31.83,9200.0,19.3863,19.3924,19.3802,19.3924,9200.0
2011-02-01 12:15:00,31.83,31.84,31.82,31.83,14800.0,19.3924,19.3985,19.3863,19.3924,14800.0
2011-02-01 12:20:00,31.84,31.86,31.84,31.85,116500.0,19.3985,19.4107,19.3985,19.4046,116500.0
2011-02-01 12:25:00,31.85,31.86,31.84,31.84,49200.0,19.4046,19.4107,19.3985,19.3985,49200.0
2011-02-01 12:30:00,31.85,31.85,31.83,31.84,13100.0,19.4046,19.4046,19.3924,19.3985,13100.0
2011-02-01 12:35:00,31.84,31.84,31.83,31.84,7400.0,19.3985,19.3985,19.3924,19.3985,7400.0
2011-02-01 12:40:00,31.84,31.85,31.84,31.85,10800.0,19.3985,19.4046,19.3985,19.4046,10800.0
2011-02-01 12:45:00,31.85,31.87,31.85,31.87,15000.0,19.4046,19.4168,19.4046,19.4168,15000.0
2011-02-01 12:50:00,31.88,31.9,31.87,31.9,9600.0,19.4229,19.4351,19.4168,19.4351,9600.0
2011-02-01 12:55:00,31.9,31.92,31.89,31.92,34900.0,19.4351,19.4473,19.429,19.4473,34900.0
2011-02-01 13:00:00,31.92,31.93,31.91,31.91,36900.0,19.4473,19.4534,19.4412,19.4412,36900.0
2011-02-01 13:05:00,31.92,31.93,31.91,31.93,4600.0,19.4473,19.4534,19.4412,19.4534,4600.0
2011-02-01 13:10:00,31.92,31.94,31.92,31.93,6900.0,19.4473,19.4594,19.4473,19.4534,6900.0
2011-02-01 13:15:00,31.93,31.94,31.93,31.94,33500.0,19.4534,19.4594,19.4534,19.4594,33500.0
2011-02-01 13:20:00,31.94,31.94,31.93,31.94,15300.0,19.4594,19.4594,19.4534,19.4594,15300.0
2011-02-01 13:25:00,31.94,31.96,31.94,31.96,49100.0,19.4594,19.4716,19.4594,19.4716,49100.0
2011-02-01 13:30:00,31.96,31.96,31.95,31.96,5600.0,19.4716,19.4716,19.4655,19.4716,5600.0
2011-02-01 13:35:00,31.96,31.96,31.94,31.95,26800.0,19.4716,19.4716,19.4594,19.4655,26800.0
2011-02-01 13:40:00,31.95,31.96,31.95,31.96,8300.0,19.4655,19.4716,19.4655,19.4716,8300.0
2011-02-01 13:45:00,31.96,31.96,31.93,31.93,306600.0,19.4716,19.4716,19.4534,19.4534,306600.0
2011-02-01 13:50:00,31.93,31.94,31.92,31.92,250400.0,19.4534,19.4594,19.4473,19.4473,250400.0
2011-02-01 13:55:00,31.92,31.93,31.91,31.91,209900.0,19.4473,19.4534,19.4412,19.4412,209900.0
2011-02-01 14:00:00,31.91,31.93,31.9,31.93,115100.0,19.4412,19.4534,19.4351,19.4534,115100.0
2011-02-01 14:05:00,31.93,31.93,31.92,31.93,43700.0,19.4534,19.4534,19.4473,19.4534,43700.0
2011-02-01 14:10:00,31.93,31.94,31.92,31.92,12100.0,19.4534,19.4594,19.4473,19.4473,12100.0
2011-02-01 14:15:00,31.93,31.94,31.92,31.94,165500.0,19.4534,19.4594,19.4473,19.4594,165500.0
2011-02-01 14:20:00,31.93,31.94,31.92,31.92,121800.0,19.4534,19.4594,19.4473,19.4473,121800.0
2011-02-01 14:25:00,31.92,31.93,31.91,31.93,138200.0,19.4473,19.4534,19.4412,19.4534,138200.0
2011-02-01 14:30:00,31.93,31.93,31.92,31.93,28800.0,19.4534,19.4534,19.4473,19.4534,28800.0
2011-02-01 14:35:00,31.93,31.95,31.93,31.95,71300.0,19.4534,19.4655,19.4534,19.4655,71300.0
2011-02-01 14:40:00,31.95,31.97,31.95,31.97,80700.0,19.4655,19.4777,19.4655,19.4777,80700.0
2011-02-01 14:45:00,31.97,31.98,31.96,31.98,138800.0,19.4777,19.4838,19.4716,19.4838,138800.0
2011-02-01 14:50:00,31.98,31.98,31.96,31.96,67600.0,19.4838,19.4838,19.4716,19.4716,67600.0
2011-02-01 14:55:00,31.97,31.99,31.96,31.99,108200.0,19.4777,19.4899,19.4716,19.4899,108200.0
2011-02-01 15:00:00,31.99,32.01,31.99,32.01,73600.0,19.4899,19.5021,19.4899,19.5021,73600.0
2011-02-01 15:05:00,32.01,32.01,32.0,32.01,36900.0,19.5021,19.5021,19.496,19.5021,36900.0
2011-02-01 15:10:00,32.0,32.01,32.0,32.01,28800.0,19.496,19.5021,19.496,19.5021,28800.0
2011-02-01 15:15:00,32.01,32.02,32.0,32.01,51100.0,19.5021,19.5082,19.496,19.5021,51100.0
2011-02-01 15:20:00,32.01,32.03,32.01,32.02,40500.0,19.5021,19.5143,19.5021,19.5082,40500.0
2011-02-01 15:25:00,32.02,32.03,32.02,32.02,11000.0,19.5082,19.5143,19.5082,19.5082,11000.0
2011-02-01 15:30:00,32.02,32.03,32.02,32.02,19300.0,19.5082,19.5143,19.5082,19.5082,19300.0
2011-02-01 15:35:00,32.03,32.04,32.02,32.03,64500.0,19.5143,19.5204,19.5082,19.5143,64500.0
2011-02-01 15:40:00,32.03,32.04,32.03,32.03,49000.0,19.5143,19.5204,19.5143,19.5143,49000.0
2011-02-01 15:45:00,32.04,32.05,32.03,32.04,87200.0,19.5204,19.5265,19.5143,19.5204,87200.0
2011-02-01 15:50:00,32.05,32.05,32.04,32.04,204300.0,19.5265,19.5265,19.5204,19.5204,204300.0
2011-02-01 15:55:00,32.04,32.05,32.02,32.03,527300.0,19.5204,19.5265,19.5082,19.5143,527300.0
2011-02-02 09:30:00,31.95,32.01,31.89,31.91,64500.0,19.4655,19.5021,19.429,19.4412,64500.0
2011-02-02 09:35:00,31.91,31.98,31.91,31.98,73200.0,19.4412,19.4838,19.4412,19.4838,73200.0
2011-02-02 09:40:00,31.98,32.01,31.97,31.99,136900.0,19.4838,19.5021,19.4777,19.4899,136900.0
2011-02-02 09:45:00,32.0,32.01,31.98,32.0,50200.0,19.496,19.5021,19.4838,19.496,50200.0
2011-02-02 09:50:00,32.0,32.0,31.98,31.99,44400.0,19.496,19.496,19.4838,19.4899,44400.0
2011-02-02 09:55:00,31.99,32.0,31.98,31.98,15500.0,19.4899,19.496,19.4838,19.4838,15500.0
2011-02-02 10:00:00,31.98,31.99,31.91,31.93,76300.0,19.4838,19.4899,19.4412,19.4534,76300.0
2011-02-02 10:05:00,31.94,31.95,31.93,31.93,16700.0,19.4594,19.4655,19.4534,19.4534,16700.0
2011-02-02 10:10:00,31.93,31.94,31.92,31.92,24400.0,19.4534,19.4594,19.4473,19.4473,24400.0
2011-02-02 10:15:00,31.92,31.95,31.92,31.95,47100.0,19.4473,19.4655,19.4473,19.4655,47100.0
2011-02-02 10:20:00,31.94,31.96,31.92,31.94,19100.0,19.4594,19.4716,19.4473,19.4594,19100.0
2011-02-02 10:25:00,31.94,31.98,31.94,31.95,57000.0,19.4594,19.4838,19.4594,19.4655,57000.0
2011-02-02 10:30:00,31.96,32.0,31.96,31.99,71300.0,19.4716,19.496,19.4716,19.4899,71300.0
2011-02-02 10:35:00,31.99,32.0,31.93,31.94,132600.0,19.4899,19.496,19.4534,19.4594,132600.0
2011-02-02 10:40:00,31.94,31.95,31.93,31.94,11800.0,19.4594,19.4655,19.4534,19.4594,11800.0
2011-02-02 10:45:00,31.95,31.95,31.93,31.93,132800.0,19.4655,19.4655,19.4534,19.4534,132800.0
2011-02-02 10:50:00,31.93,31.94,31.93,31.93,6800.0,19.4534,19.4594,19.4534,19.4534,6800.0
2011-02-02 10:55:00,31.94,31.95,31.94,31.94,13800.0,19.4594,19.4655,19.4594,19.4594,13800.0
2011-02-02 11:00:00,31.94,31.94,31.91,31.91,16000.0,19.4594,19.4594,19.4412,19.4412,16000.0
2011-02-02 11:05:00,31.91,31.93,31.91,31.92,9500.0,19.4412,19.4534,19.4412,19.4473,9500.0
2011-02-02 11:10:00,31.91,31.94,31.91,31.93,14900.0,19.4412,19.4594,19.4412,19.4534,14900.0
2011-02-02 11:15:00,31.94,31.95,31.93,31.94,25400.0,19.4594,19.4655,19.4534,19.4594,25400.0
2011-02-02 11:20:00,31.94,31.95,31.93,31.95,12800.0,19.4594,19.4655,19.4534,19.4655,12800.0
2011-02-02 11:25:00,31.95,31.97,31.94,31.95,26500.0,19.4655,19.4777,19.4594,19.4655,26500.0
2011-02-02 11:30:00,31.95,31.95,31.94,31.95,8800.0,19.4655,19.4655,19.4594,19.4655,8800.0
2011-02-02 11:35:00,31.95,31.95,31.93,31.93,28500.0,19.4655,19.4655,19.4534,19.4534,28500.0
2011-02-02 11:40:00,31.94,31.94,31.93,31.93,4400.0,19.4594,19.4594,19.4534,19.4534,4400.0
2011-02-02 11:45:00,31.94,31.95,31.94,31.95,13400.0,19.4594,19.4655,19.4594,19.4655,13400.0
2011-02-02 11:50:00,31.94,31.95,31.92,31.92,35000.0,19.4594,19.4655,19.4473,19.4473,35000.0
2011-02-02 11:55:00,31.92,31.93,31.91,31.92,6500.0,19.4473,19.4534,19.4412,19.4473,6500.0
2011-02-02 12:00:00,31.92,31.93,31.9,31.91,18100.0,19.4473,19.4534,19.4351,19.4412,18100.0
2011-02-02 12:05:00,31.91,31.92,31.91,31.92,15400.0,19.4412,19.4473,19.4412,19.4473,15400.0
2011-02-02 12:10:00,31.91,31.92,31.9,31.9,8400.0,19.4412,19.4473,19.4351,19.4351,8400.0
2011-02-02 12:15:00,31.9,31.9,31.89,31.9,5700.0,19.4351,19.4351,19.429,19.4351,5700.0
2011-02-02 12:20:00,31.91,31.91,31.88,31.9,19400.0,19.4412,19.4412,19.4229,19.4351,19400.0
2011-02-02 12:25:00,31.9,31.9,31.89,31.89,1100.0,19.4351,19.4351,19.429,19.429,1100.0
2011-02-02 12:30:00,31.9,31.91,31.9,31.91,5500.0,19.4351,19.4412,19.4351,19.4412,5500.0
2011-02-02 12:35:00,31.9,31.92,31.9,31.92,7000.0,19.4351,19.4473,19.4351,19.4473,7000.0
2011-02-02 12:40:00,31.91,31.92,31.9,31.91,4900.0,19.4412,19.4473,19.4351,19.4412,4900.0
2011-02-02 12:45:00,31.91,31.92,31.91,31.92,5200.0,19.4412,19.4473,19.4412,19.4473,5200.0
2011-02-02 12:50:00,31.91,31.92,31.9,31.9,2700.0,19.4412,19.4473,19.4351,19.4351,2700.0
2011-02-02 12:55:00,31.91,31.92,31.9,31.9,9900.0,19.4412,19.4473,19.4351,19.4351,9900.0
2011-02-02 13:00:00,31.91,31.92,31.91,31.91,12700.0,19.4412,19.4473,19.4412,19.4412,12700.0
2011-02-02 13:05:00,31.92,31.94,31.92,31.93,27500.0,19.4473,19.4594,19.4473,19.4534,27500.0
2011-02-02 13:10:00,31.93,31.94,31.93,31.93,8000.0,19.4534,19.4594,19.4534,19.4534,8000.0
2011-02-02 13:15:00,31.94,31.94,31.93,31.94,6600.0,19.4594,19.4594,19.4534,19.4594,6600.0
2011-02-02 13:20:00,31.94,31.95,31.94,31.95,59100.0,19.4594,19.4655,19.4594,19.4655,59100.0
2011-02-02 13:25:00,31.96,31.98,31.95,31.98,103800.0,19.4716,19.4838,19.4655,19.4838,103800.0
2011-02-02 13:30:00,31.98,32.0,31.98,31.99,47600.0,19.4838,19.496,19.4838,19.4899,47600.0
2011-02-02 13:35:00,32.0,32.0,31.98,31.98,65200.0,19.496,19.496,19.4838,19.4838,65200.0
2011-02-02 13:40:00,31.98,31.98,31.96,31.96,63200.0,19.4838,19.4838,19.4716,19.4716,63200.0
2011-02-02 13:45:00,31.96,31.96,31.94,31.96,128000.0,19.4716,19.4716,19.4594,19.4716,128000.0
2011-02-02 13:50:00,31.95,31.96,31.95,31.95,5600.0,19.4655,19.4716,19.4655,19.4655,5600.0
2011-02-02 13:55:00,31.96,31.96,31.94,31.95,88500.0,19.4716,19.4716,19.4594,19.4655,88500.0
2011-02-02 14:00:00,31.95,31.95,31.93,31.93,8000.0,19.4655,19.4655,19.4534,19.4534,8000.0
2011-02-02 14:05:00,31.93,31.94,31.93,31.93,3200.0,19.4534,19.4594,19.4534,19.4534,3200.0
2011-02-02 14:10:00,31.93,31.94,31.93,31.94,4100.0,19.4534,19.4594,19.4534,19.4594,4100.0
2011-02-02 14:15:00,31.93,31.94,31.92,31.92,14900.0,19.4534,19.4594,19.4473,19.4473,14900.0
2011-02-02 14:20:00,31.93,31.93,31.92,31.92,8100.0,19.4534,19.4534,19.4473,19.4473,8100.0
2011-02-02 14:25:00,31.92,31.93,31.92,31.93,10000.0,19.4473,19.4534,19.4473,19.4534,10000.0
2011-02-02 14:30:00,31.93,31.93,31.91,31.91,16400.0,19.4534,19.4534,19.4412,19.4412,16400.0
2011-02-02 14:35:00,31.91,31.92,31.91,31.92,10900.0,19.4412,19.4473,19.4412,19.4473,10900.0
2011-02-02 14:40:00,31.91,31.92,31.9,31.9,10400.0,19.4412,19.4473,19.4351,19.4351,10400.0
2011-02-02 14:45:00,31.9,31.91,31.9,31.9,5300.0,19.4351,19.4412,19.4351,19.4351,5300.0
2011-02-02 14:50:00,31.9,31.91,31.9,31.9,6200.0,19.4351,19.4412,19.4351,19.4351,6200.0
2011-02-02 14:55:00,31.91,31.91,31.89,31.9,16800.0,19.4412,19.4412,19.429,19.4351,16800.0
2011-02-02 15:00:00,31.89,31.9,31.89,31.89,14800.0,19.429,19.4351,19.429,19.429,14800.0
2011-02-02 15:05:00,31.9,31.91,31.88,31.89,279800.0,19.4351,19.4412,19.4229,19.429,279800.0
2011-02-02 15:10:00,31.88,31.89,31.88,31.89,28900.0,19.4229,19.429,19.4229,19.429,28900.0
2011-02-02 15:15:00,31.9,31.9,31.89,31.9,25000.0,19.4351,19.4351,19.429,19.4351,25000.0
2011-02-02 15:20:00,31.9,31.9,31.89,31.9,25200.0,19.4351,19.4351,19.429,19.4351,25200.0
2011-02-02 15:25:00,31.9,31.9,31.89,31.9,14800.0,19.4351,19.4351,19.429,19.4351,14800.0
2011-02-02 15:30:00,31.9,31.9,31.86,31.87,66500.0,19.4351,19.4351,19.4107,19.4168,66500.0
2011-02-02 15:35:00,31.87,31.88,31.85,31.85,133400.0,19.4168,19.4229,19.4046,19.4046,133400.0
2011-02-02 15:40:00,31.85,31.86,31.84,31.85,29000.0,19.4046,19.4107,19.3985,19.4046,29000.0
2011-02-02 15:45:00,31.85,31.86,31.84,31.86,54300.0,19.4046,19.4107,19.3985,19.4107,54300.0
2011-02-02 15:50:00,31.86,31.86,31.84,31.85,87000.0,19.4107,19.4107,19.3985,19.4046,87000.0
2011-02-02 15:55:00,31.84,31.87,31.84,31.86,230400.0,19.3985,19.4168,19.3985,19.4107,230400.0
2011-02-03 09:30:00,31.84,31.86,31.8,31.81,24300.0,19.3985,19.4107,19.3742,19.3802,24300.0
2011-02-03 09:35:00,31.81,31.87,31.81,31.87,47600.0,19.3802,19.4168,19.3802,19.4168,47600.0
2011-02-03 09:40:00,31.87,31.88,31.8,31.8,21900.0,19.4168,19.4229,19.3742,19.3742,21900.0
2011-02-03 09:45:00,31.81,31.82,31.79,31.81,121100.0,19.3802,19.3863,19.3681,19.3802,121100.0
2011-02-03 09:50:00,31.8,31.82,31.78,31.78,77600.0,19.3742,19.3863,19.362,19.362,77600.0
2011-02-03 09:55:00,31.78,31.84,31.76,31.84,192400.0,19.362,19.3985,19.3498,19.3985,192400.0
2011-02-03 10:00:00,31.83,31.86,31.81,31.84,174100.0,19.3924,19.4107,19.3802,19.3985,174100.0
2011-02-03 10:05:00,31.85,31.86,31.75,31.79,200400.0,19.4046,19.4107,19.3437,19.3681,200400.0
2011-02-03 10:10:00,31.79,31.8,31.76,31.8,118500.0,19.3681,19.3742,19.3498,19.3742,118500.0
2011-02-03 10:15:00,31.8,31.84,31.78,31.82,404400.0,19.3742,19.3985,19.362,19.3863,404400.0
2011-02-03 10:20:00,31.82,31.82,31.75,31.77,67000.0,19.3863,19.3863,19.3437,19.3559,67000.0
2011-02-03 10:25:00,31.77,31.8,31.77,31.77,79000.0,19.3559,19.3742,19.3559,19.3559,79000.0
2011-02-03 10:30:00,31.78,31.78,31.75,31.76,15200.0,19.362,19.362,19.3437,19.3498,15200.0
2011-02-03 10:35:00,31.76,31.76,31.71,31.72,92100.0,19.3498,19.3498,19.3193,19.3254,92100.0
2011-02-03 10:40:00,31.71,31.74,31.71,31.74,26400.0,19.3193,19.3376,19.3193,19.3376,26400.0
2011-02-03 10:45:00,31.74,31.75,31.73,31.74,68800.0,19.3376,19.3437,19.3315,19.3376,68800.0
2011-02-03 10:50:00,31.74,31.74,31.72,31.72,10500.0,19.3376,19.3376,19.3254,19.3254,10500.0
2011-02-03 10:55:00,31.73,31.76,31.72,31.76,5900.0,19.3315,19.3498,19.3254,19.3498,5900.0
2011-02-03 11:00:00,31.75,31.78,31.75,31.77,51600.0,19.3437,19.362,19.3437,19.3559,51600.0
2011-02-03 11:05:00,31.77,31.81,31.77,31.8,25300.0,19.3559,19.3802,19.3559,19.3742,25300.0
2011-02-03 11:10:00,31.81,31.81,31.8,31.81,5000.0,19.3802,19.3802,19.3742,19.3802,5000.0
2011-02-03 11:15:00,31.81,31.81,31.8,31.81,29100.0,19.3802,19.3802,19.3742,19.3802,29100.0
2011-02-03 11:20:00,31.8,31.82,31.8,31.82,8200.0,19.3742,19.3863,19.3742,19.3863,8200.0
2011-02-03 11:25:00,31.82,31.86,31.81,31.85,73300.0,19.3863,19.4107,19.3802,19.4046,73300.0
2011-02-03 11:30:00,31.85,31.85,31.84,31.85,22900.0,19.4046,19.4046,19.3985,19.4046,22900.0
2011-02-03 11:35:00,31.85,31.91,31.85,31.91,78000.0,19.4046,19.4412,19.4046,19.4412,78000.0
2011-02-03 11:40:00,31.91,31.93,31.9,31.93,239500.0,19.4412,19.4534,19.4351,19.4534,239500.0
2011-02-03 11:45:00,31.93,31.93,31.89,31.9,54600.0,19.4534,19.4534,19.429,19.4351,54600.0
2011-02-03 11:50:00,31.9,31.93,31.9,31.92,23200.0,19.4351,19.4534,19.4351,19.4473,23200.0
2011-02-03 11:55:00,31.93,31.96,31.93,31.96,10100.0,19.4534,19.4716,19.4534,19.4716,10100.0
2011-02-03 12:00:00,31.95,31.95,31.9,31.9,85400.0,19.4655,19.4655,19.4351,19.4351,85400.0
2011-02-03 12:05:00,31.9,31.9,31.87,31.88,49600.0,19.4351,19.4351,19.4168,19.4229,49600.0
2011-02-03 12:10:00,31.87,31.88,31.87,31.88,12600.0,19.4168,19.4229,19.4168,19.4229,12600.0
2011-02-03 12:15:00,31.89,31.9,31.89,31.89,63700.0,19.429,19.4351,19.429,19.429,63700.0
2011-02-03 12:20:00,31.89,31.9,31.89,31.89,10800.0,19.429,19.4351,19.429,19.429,10800.0
2011-02-03 12:25:00,31.89,31.91,31.89,31.91,35800.0,19.429,19.4412,19.429,19.4412,35800.0
2011-02-03 12:30:00,31.9,31.9,31.89,31.89,6200.0,19.4351,19.4351,19.429,19.429,6200.0
2011-02-03 12:35:00,31.89,31.89,31.88,31.88,3400.0,19.429,19.429,19.4229,19.4229,3400.0
2011-02-03 12:40:00,31.88,31.91,31.88,31.9,19200.0,19.4229,19.4412,19.4229,19.4351,19200.0
2011-02-03 12:45:00,31.91,31.92,31.91,31.91,18600.0,19.4412,19.4473,19.4412,19.4412,18600.0
2011-02-03 12:50:00,31.9,31.93,31.9,31.93,29100.0,19.4351,19.4534,19.4351,19.4534,29100.0
2011-02-03 12:55:00,31.93,31.96,31.92,31.96,40700.0,19.4534,19.4716,19.4473,19.4716,40700.0
2011-02-03 13:00:00,31.96,31.96,31.95,31.95,93300.0,19.4716,19.4716,19.4655,19.4655,93300.0
2011-02-03 13:05:00,31.95,31.96,31.94,31.95,39800.0,19.4655,19.4716,19.4594,19.4655,39800.0
2011-02-03 13:10:00,31.96,31.98,31.96,31.98,12900.0,19.4716,19.4838,19.4716,19.4838,12900.0
2011-02-03 13:15:00,31.98,31.98,31.96,31.97,17300.0,19.4838,19.4838,19.4716,19.4777,17300.0
2011-02-03 13:20:00,31.97,31.97,31.96,31.97,14100.0,19.4777,19.4777,19.4716,19.4777,14100.0
2011-02-03 13:25:00,31.98,31.98,31.97,31.98,600.0,19.4838,19.4838,19.4777,19.4838,600.0
2011-02-03 13:30:00,31.98,31.98,31.92,31.92,382800.0,19.4838,19.4838,19.4473,19.4473,382800.0
2011-02-03 13:35:00,31.92,31.93,31.92,31.92,2000.0,19.4473,19.4534,19.4473,19.4473,2000.0
2011-02-03 13:40:00,31.93,31.94,31.9,31.92,110700.0,19.4534,19.4594,19.4351,19.4473,110700.0
2011-02-03 13:45:00,31.92,31.92,31.91,31.91,46700.0,19.4473,19.4473,19.4412,19.4412,46700.0
2011-02-03 13:50:00,31.92,31.92,31.89,31.89,92700.0,19.4473,19.4473,19.429,19.429,92700.0
2011-02-03 13:55:00,31.9,31.91,31.9,31.91,17400.0,19.4351,19.4412,19.4351,19.4412,17400.0
2011-02-03 14:00:00,31.91,31.91,31.89,31.89,20900.0,19.4412,19.4412,19.429,19.429,20900.0
2011-02-03 14:05:00,31.89,31.9,31.86,31.86,70600.0,19.429,19.4351,19.4107,19.4107,70600.0
2011-02-03 14:10:00,31.86,31.87,31.86,31.87,26100.0,19.4107,19.4168,19.4107,19.4168,26100.0
2011-02-03 14:15:00,31.87,31.9,31.86,31.9,33500.0,19.4168,19.4351,19.4107,19.4351,33500.0
2011-02-03 14:20:00,31.9,31.9,31.86,31.86,318000.0,19.4351,19.4351,19.4107,19.4107,318000.0
2011-02-03 14:25:00,31.87,31.87,31.85,31.86,102400.0,19.4168,19.4168,19.4046,19.4107,102400.0
2011-02-03 14:30:00,31.86,31.88,31.84,31.87,238400.0,19.4107,19.4229,19.3985,19.4168,238400.0
2011-02-03 14:35:00,31.87,31.88,31.86,31.88,68800.0,19.4168,19.4229,19.4107,19.4229,68800.0
2011-02-03 14:40:00,31.88,31.89,31.87,31.88,86200.0,19.4229,19.429,19.4168,19.4229,86200.0
2011-02-03 14:45:00,31.89,31.89,31.88,31.89,16100.0,19.429,19.429,19.4229,19.429,16100.0
2011-02-03 14:50:00,31.89,31.89,31.88,31.89,18500.0,19.429,19.429,19.4229,19.429,18500.0
2011-02-03 14:55:00,31.9,31.93,31.89,31.93,84000.0,19.4351,19.4534,19.429,19.4534,84000.0
2011-02-03 15:00:00,31.93,31.98,31.92,31.97,155300.0,19.4534,19.4838,19.4473,19.4777,155300.0
2011-02-03 15:05:00,31.98,31.98,31.97,31.98,22700.0,19.4838,19.4838,19.4777,19.4838,22700.0
2011-02-03 15:10:00,31.97,31.99,31.97,31.99,27100.0,19.4777,19.4899,19.4777,19.4899,27100.0
2011-02-03 15:15:00,31.99,32.0,31.98,31.99,98500.0,19.4899,19.496,19.4838,19.4899,98500.0
2011-02-03 15:20:00,31.98,32.0,31.98,32.0,27800.0,19.4838,19.496,19.4838,19.496,27800.0
2011-02-03 15:25:00,32.0,32.01,31.99,32.01,163200.0,19.496,19.5021,19.4899,19.5021,163200.0
2011-02-03 15:30:00,32.01,32.02,32.0,32.01,331200.0,19.5021,19.5082,19.496,19.5021,331200.0
2011-02-03 15:35:00,32.02,32.02,32.0,32.0,98400.0,19.5082,19.5082,19.496,19.496,98400.0
2011-02-03 15:40:00,32.01,32.01,31.99,31.99,43600.0,19.5021,19.5021,19.4899,19.4899,43600.0
2011-02-03 15:45:00,31.99,32.01,31.97,32.01,403600.0,19.4899,19.5021,19.4777,19.5021,403600.0
2011-02-03 15:50:00,32.01,32.04,32.0,32.02,585100.0,19.5021,19.5204,19.496,19.5082,585100.0
2011-02-03 15:55:00,32.02,32.03,31.99,32.0,684800.0,19.5082,19.5143,19.4899,19.496,684800.0
2011-02-04 09:30:00,31.97,32.02,31.93,31.95,49600.0,19.4777,19.5082,19.4534,19.4655,49600.0
2011-02-04 09:35:00,31.95,31.98,31.88,31.88,40300.0,19.4655,19.4838,19.4229,19.4229,40300.0
2011-02-04 09:40:00,31.87,31.89,31.84,31.85,26700.0,19.4168,19.429,19.3985,19.4046,26700.0
2011-02-04 09:45:00,31.85,31.85,31.75,31.77,335300.0,19.4046,19.4046,19.3437,19.3559,335300.0
2011-02-04 09:50:00,31.76,31.78,31.76,31.77,22100.0,19.3498,19.362,19.3498,19.3559,22100.0
2011-02-04 09:55:00,31.76,31.77,31.75,31.76,126400.0,19.3498,19.3559,19.3437,19.3498,126400.0
2011-02-04 10:00:00,31.75,31.77,31.75,31.77,109800.0,19.3437,19.3559,19.3437,19.3559,109800.0
2011-02-04 10:05:00,31.77,31.78,31.75,31.75,59000.0,19.3559,19.362,19.3437,19.3437,59000.0
2011-02-04 10:10:00,31.74,31.75,31.7,31.71,9600.0,19.3376,19.3437,19.3132,19.3193,9600.0
2011-02-04 10:15:00,31.71,31.71,31.66,31.67,69400.0,19.3193,19.3193,19.2889,19.295,69400.0
2011-02-04 10:20:00,31.66,31.67,31.65,31.67,75200.0,19.2889,19.295,19.2828,19.295,75200.0
2011-02-04 10:25:00,31.67,31.74,31.67,31.74,157000.0,19.295,19.3376,19.295,19.3376,157000.0
2011-02-04 10:30:00,31.74,31.75,31.71,31.71,143500.0,19.3376,19.3437,19.3193,19.3193,143500.0
2011-02-04 10:35:00,31.71,31.72,31.7,31.71,14000.0,19.3193,19.3254,19.3132,19.3193,14000.0
2011-02-04 10:40:00,31.71,31.71,31.67,31.67,37600.0,19.3193,19.3193,19.295,19.295,37600.0
2011-02-04 10:45:00,31.67,31.69,31.66,31.68,40000.0,19.295,19.3071,19.2889,19.301,40000.0
2011-02-04 10:50:00,31.69,31.69,31.64,31.64,33900.0,19.3071,19.3071,19.2767,19.2767,33900.0
2011-02-04 10:55:00,31.64,31.66,31.63,31.65,30900.0,19.2767,19.2889,19.2706,19.2828,30900.0
2011-02-04 11:00:00,31.64,31.67,31.61,31.61,302500.0,19.2767,19.295,19.2584,19.2584,302500.0
2011-02-04 11:05:00,31.62,31.66,31.6,31.66,33000.0,19.2645,19.2889,19.2523,19.2889,33000.0
2011-02-04 11:10:00,31.66,31.69,31.66,31.67,35900.0,19.2889,19.3071,19.2889,19.295,35900.0
2011-02-04 11:15:00,31.68,31.7,31.67,31.69,17500.0,19.301,19.3132,19.295,19.3071,17500.0
2011-02-04 11:20:00,31.69,31.73,31.69,31.73,32800.0,19.3071,19.3315,19.3071,19.3315,32800.0
2011-02-04 11:25:00,31.73,31.73,31.71,31.72,48500.0,19.3315,19.3315,19.3193,19.3254,48500.0
2011-02-04 11:30:00,31.72,31.76,31.71,31.75,30000.0,19.3254,19.3498,19.3193,19.3437,30000.0
2011-02-04 11:35:00,31.76,31.77,31.75,31.76,25400.0,19.3498,19.3559,19.3437,19.3498,25400.0
2011-02-04 11:40:00,31.76,31.78,31.76,31.78,4000.0,19.3498,19.362,19.3498,19.362,4000.0
2011-02-04 11:45:00,31.77,31.78,31.75,31.76,18200.0,19.3559,19.362,19.3437,19.3498,18200.0
2011-02-04 11:50:00,31.75,31.76,31.75,31.75,14800.0,19.3437,19.3498,19.3437,19.3437,14800.0
2011-02-04 11:55:00,31.75,31.75,31.73,31.74,15400.0,19.3437,19.3437,19.3315,19.3376,15400.0
2011-02-04 12:00:00,31.75,31.75,31.74,31.75,5400.0,19.3437,19.3437,19.3376,19.3437,5400.0
2011-02-04 12:05:00,31.75,31.75,31.73,31.73,5400.0,19.3437,19.3437,19.3315,19.3315,5400.0
2011-02-04 12:10:00,31.73,31.73,31.71,31.72,19600.0,19.3315,19.3315,19.3193,19.3254,19600.0
2011-02-04 12:15:00,31.72,31.72,31.71,31.71,2600.0,19.3254,19.3254,19.3193,19.3193,2600.0
2011-02-04 12:20:00,31.72,31.73,31.72,31.73,5700.0,19.3254,19.3315,19.3254,19.3315,5700.0
2011-02-04 12:25:00,31.73,31.73,31.72,31.73,8400.0,19.3315,19.3315,19.3254,19.3315,8400.0
2011-02-04 12:30:00,31.73,31.73,31.72,31.73,10900.0,19.3315,19.3315,19.3254,19.3315,10900.0
2011-02-04 12:35:00,31.73,31.73,31.72,31.73,11000.0,19.3315,19.3315,19.3254,19.3315,11000.0
2011-02-04 12:40:00,31.73,31.73,31.72,31.73,7400.0,19.3315,19.3315,19.3254,19.3315,7400.0
2011-02-04 12:45:00,31.72,31.73,31.72,31.73,6600.0,19.3254,19.3315,19.3254,19.3315,6600.0
2011-02-04 12:50:00,31.73,31.74,31.72,31.73,20200.0,19.3315,19.3376,19.3254,19.3315,20200.0
2011-02-04 12:55:00,31.73,31.73,31.72,31.72,5700.0,19.3315,19.3315,19.3254,19.3254,5700.0
2011-02-04 13:00:00,31.73,31.73,31.73,31.73,2100.0,19.3315,19.3315,19.3315,19.3315,2100.0
2011-02-04 13:05:00,31.73,31.74,31.73,31.74,15900.0,19.3315,19.3376,19.3315,19.3376,15900.0
2011-02-04 13:10:00,31.74,31.75,31.73,31.75,78900.0,19.3376,19.3437,19.3315,19.3437,78900.0
2011-02-04 13:15:00,31.75,31.76,31.74,31.76,26800.0,19.3437,19.3498,19.3376,19.3498,26800.0
2011-02-04 13:20:00,31.76,31.77,31.76,31.76,12400.0,19.3498,19.3559,19.3498,19.3498,12400.0
2011-02-04 13:25:00,31.76,31.76,31.75,31.76,4500.0,19.3498,19.3498,19.3437,19.3498,4500.0
2011-02-04 13:30:00,31.75,31.76,31.75,31.75,28600.0,19.3437,19.3498,19.3437,19.3437,28600.0
2011-02-04 13:35:00,31.75,31.76,31.75,31.76,14900.0,19.3437,19.3498,19.3437,19.3498,14900.0
2011-02-04 13:40:00,31.75,31.76,31.75,31.75,20500.0,19.3437,19.3498,19.3437,19.3437,20500.0
2011-02-04 13:45:00,31.76,31.77,31.75,31.77,14000.0,19.3498,19.3559,19.3437,19.3559,14000.0
2011-02-04 13:50:00,31.77,31.78,31.76,31.77,36300.0,19.3559,19.362,19.3498,19.3559,36300.0
2011-02-04 13:55:00,31.78,31.78,31.77,31.77,8100.0,19.362,19.362,19.3559,19.3559,8100.0
2011-02-04 14:00:00,31.77,31.78,31.77,31.77,15700.0,19.3559,19.362,19.3559,19.3559,15700.0
2011-02-04 14:05:00,31.76,31.77,31.76,31.76,24400.0,19.3498,19.3559,19.3498,19.3498,24400.0
2011-02-04 14:10:00,31.76,31.76,31.75,31.76,25200.0,19.3498,19.3498,19.3437,19.3498,25200.0
2011-02-04 14:15:00,31.76,31.77,31.76,31.76,53000.0,19.3498,19.3559,19.3498,19.3498,53000.0
2011-02-04 14:20:00,31.76,31.76,31.75,31.75,46200.0,19.3498,19.3498,19.3437,19.3437,46200.0
2011-02-04 14:25:00,31.75,31.76,31.75,31.75,20400.0,19.3437,19.3498,19.3437,19.3437,20400.0
2011-02-04 14:30:00,31.75,31.76,31.74,31.74,79700.0,19.3437,19.3498,19.3376,19.3376,79700.0
2011-02-04 14:35:00,31.75,31.75,31.74,31.74,29900.0,19.3437,19.3437,19.3376,19.3376,29900.0
2011-02-04 14:40:00,31.74,31.75,31.71,31.71,71700.0,19.3376,19.3437,19.3193,19.3193,71700.0
2011-02-04 14:45:00,31.72,31.72,31.71,31.72,13400.0,19.3254,19.3254,19.3193,19.3254,13400.0
2011-02-04 14:50:00,31.72,31.74,31.71,31.72,112100.0,19.3254,19.3376,19.3193,19.3254,112100.0
2011-02-04 14:55:00,31.73,31.75,31.72,31.75,140600.0,19.3315,19.3437,19.3254,19.3437,140600.0
2011-02-04 15:00:00,31.75,31.76,31.73,31.74,32600.0,19.3437,19.3498,19.3315,19.3376,32600.0
2011-02-04 15:05:00,31.74,31.74,31.73,31.74,11100.0,19.3376,19.3376,19.3315,19.3376,11100.0
2011-02-04 15:10:00,31.74,31.74,31.73,31.73,33600.0,19.3376,19.3376,19.3315,19.3315,33600.0
2011-02-04 15:15:00,31.73,31.74,31.72,31.74,91600.0,19.3315,19.3376,19.3254,19.3376,91600.0
2011-02-04 15:20:00,31.74,31.75,31.73,31.75,39300.0,19.3376,19.3437,19.3315,19.3437,39300.0
2011-02-04 15:25:00,31.75,31.76,31.74,31.75,36400.0,19.3437,19.3498,19.3376,19.3437,36400.0
2011-02-04 15:30:00,31.75,31.76,31.75,31.76,128900.0,19.3437,19.3498,19.3437,19.3498,128900.0
2011-02-04 15:35:00,31.76,31.76,31.74,31.74,83300.0,19.3498,19.3498,19.3376,19.3376,83300.0
2011-02-04 15:40:00,31.75,31.75,31.74,31.75,31500.0,19.3437,19.3437,19.3376,19.3437,31500.0
2011-02-04 15:45:00,31.75,31.82,31.75,31.82,320800.0,19.3437,19.3863,19.3437,19.3863,320800.0
2011-02-04 15:50:00,31.82,31.82,31.79,31.8,118900.0,19.3863,19.3863,19.3681,19.3742,118900.0
2011-02-04 15:55:00,31.8,31.81,31.78,31.81,379600.0,19.3742,19.3802,19.362,19.3802,379600.0
2011-02-07 09:30:00,31.79,31.84,31.77,31.84,53900.0,19.3681,19.3985,19.3559,19.3985,53900.0
2011-02-07 09:35:00,31.84,31.87,31.84,31.85,19700.0,19.3985,19.4168,19.3985,19.4046,19700.0
2011-02-07 09:40:00,31.86,31.89,31.86,31.87,26000.0,19.4107,19.429,19.4107,19.4168,26000.0
2011-02-07 09:45:00,31.87,31.88,31.84,31.85,70300.0,19.4168,19.4229,19.3985,19.4046,70300.0
2011-02-07 09:50:00,31.84,31.86,31.83,31.85,57900.0,19.3985,19.4107,19.3924,19.4046,57900.0
2011-02-07 09:55:00,31.85,31.85,31.84,31.85,16400.0,19.4046,19.4046,19.3985,19.4046,16400.0
2011-02-07 10:00:00,31.86,31.89,31.85,31.89,47700.0,19.4107,19.429,19.4046,19.429,47700.0
2011-02-07 10:05:00,31.89,31.9,31.88,31.88,94200.0,19.429,19.4351,19.4229,19.4229,94200.0
2011-02-07 10:10:00,31.88,31.89,31.88,31.88,3100.0,19.4229,19.429,19.4229,19.4229,3100.0
2011-02-07 10:15:00,31.88,31.91,31.88,31.91,48000.0,19.4229,19.4412,19.4229,19.4412,48000.0
2011-02-07 10:20:00,31.9,31.92,31.9,31.91,10400.0,19.4351,19.4473,19.4351,19.4412,10400.0
2011-02-07 10:25:00,31.91,31.92,31.87,31.87,22800.0,19.4412,19.4473,19.4168,19.4168,22800.0
2011-02-07 10:30:00,31.86,31.88,31.86,31.88,9700.0,19.4107,19.4229,19.4107,19.4229,9700.0
2011-02-07 10:35:00,31.89,31.91,31.87,31.91,25000.0,19.429,19.4412,19.4168,19.4412,25000.0
2011-02-07 10:40:00,31.9,31.91,31.88,31.89,27100.0,19.4351,19.4412,19.4229,19.429,27100.0
2011-02-07 10:45:00,31.89,31.9,31.88,31.9,27500.0,19.429,19.4351,19.4229,19.4351,27500.0
2011-02-07 10:50:00,31.9,31.93,31.9,31.93,48200.0,19.4351,19.4534,19.4351,19.4534,48200.0
2011-02-07 10:55:00,31.92,31.93,31.92,31.92,31300.0,19.4473,19.4534,19.4473,19.4473,31300.0
2011-02-07 11:00:00,31.92,31.95,31.92,31.94,54100.0,19.4473,19.4655,19.4473,19.4594,54100.0
2011-02-07 11:05:00,31.94,31.97,31.94,31.97,77300.0,19.4594,19.4777,19.4594,19.4777,77300.0
2011-02-07 11:10:00,31.97,31.97,31.92,31.92,72800.0,19.4777,19.4777,19.4473,19.4473,72800.0
2011-02-07 11:15:00,31.93,31.93,31.89,31.9,38900.0,19.4534,19.4534,19.429,19.4351,38900.0
2011-02-07 11:20:00,31.89,31.9,31.89,31.9,5100.0,19.429,19.4351,19.429,19.4351,5100.0
2011-02-07 11:25:00,31.9,31.92,31.9,31.92,42200.0,19.4351,19.4473,19.4351,19.4473,42200.0
2011-02-07 11:30:00,31.92,31.93,31.91,31.92,27400.0,19.4473,19.4534,19.4412,19.4473,27400.0
2011-02-07 11:35:00,31.91,31.92,31.9,31.9,184100.0,19.4412,19.4473,19.4351,19.4351,184100.0
2011-02-07 11:40:00,31.91,31.92,31.9,31.91,75300.0,19.4412,19.4473,19.4351,19.4412,75300.0
2011-02-07 11:45:00,31.91,31.92,31.9,31.92,5800.0,19.4412,19.4473,19.4351,19.4473,5800.0
2011-02-07 11:50:00,31.91,31.92,31.9,31.9,4800.0,19.4412,19.4473,19.4351,19.4351,4800.0
2011-02-07 11:55:00,31.91,31.91,31.9,31.91,6900.0,19.4412,19.4412,19.4351,19.4412,6900.0
2011-02-07 12:00:00,31.9,31.92,31.9,31.92,6200.0,19.4351,19.4473,19.4351,19.4473,6200.0
2011-02-07 12:05:00,31.92,31.92,31.91,31.91,14100.0,19.4473,19.4473,19.4412,19.4412,14100.0
2011-02-07 12:10:00,31.91,31.92,31.91,31.91,6000.0,19.4412,19.4473,19.4412,19.4412,6000.0
2011-02-07 12:15:00,31.92,31.93,31.91,31.93,8800.0,19.4473,19.4534,19.4412,19.4534,8800.0
2011-02-07 12:20:00,31.93,31.93,31.92,31.92,12800.0,19.4534,19.4534,19.4473,19.4473,12800.0
2011-02-07 12:25:00,31.93,31.93,31.91,31.92,16800.0,19.4534,19.4534,19.4412,19.4473,16800.0
2011-02-07 12:30:00,31.92,31.93,31.91,31.93,6000.0,19.4473,19.4534,19.4412,19.4534,6000.0
2011-02-07 12:35:00,31.93,31.94,31.92,31.93,27600.0,19.4534,19.4594,19.4473,19.4534,27600.0
2011-02-07 12:40:00,31.93,31.95,31.93,31.95,15900.0,19.4534,19.4655,19.4534,19.4655,15900.0
2011-02-07 12:45:00,31.94,31.95,31.93,31.94,56900.0,19.4594,19.4655,19.4534,19.4594,56900.0
2011-02-07 12:50:00,31.93,31.94,31.92,31.92,10100.0,19.4534,19.4594,19.4473,19.4473,10100.0
2011-02-07 12:55:00,31.93,31.93,31.92,31.93,4800.0,19.4534,19.4534,19.4473,19.4534,4800.0
2011-02-07 13:00:00,31.93,31.94,31.92,31.94,9300.0,19.4534,19.4594,19.4473,19.4594,9300.0
2011-02-07 13:05:00,31.94,31.94,31.93,31.93,2800.0,19.4594,19.4594,19.4534,19.4534,2800.0
2011-02-07 13:10:00,31.94,31.94,31.93,31.94,4400.0,19.4594,19.4594,19.4534,19.4594,4400.0
2011-02-07 13:15:00,31.93,31.94,31.93,31.94,6000.0,19.4534,19.4594,19.4534,19.4594,6000.0
2011-02-07 13:20:00,31.94,31.94,31.93,31.94,5400.0,19.4594,19.4594,19.4534,19.4594,5400.0
2011-02-07 13:25:00,31.94,31.95,31.94,31.95,37300.0,19.4594,19.4655,19.4594,19.4655,37300.0
2011-02-07 13:30:00,31.95,31.96,31.94,31.96,9300.0,19.4655,19.4716,19.4594,19.4716,9300.0
2011-02-07 13:35:00,31.96,31.96,31.93,31.93,23900.0,19.4716,19.4716,19.4534,19.4534,23900.0
2011-02-07 13:40:00,31.94,31.95,31.93,31.95,8600.0,19.4594,19.4655,19.4534,19.4655,8600.0
2011-02-07 13:45:00,31.96,31.96,31.93,31.94,21000.0,19.4716,19.4716,19.4534,19.4594,21000.0
2011-02-07 13:50:00,31.94,31.96,31.94,31.96,7200.0,19.4594,19.4716,19.4594,19.4716,7200.0
2011-02-07 13:55:00,31.96,31.97,31.95,31.97,51800.0,19.4716,19.4777,19.4655,19.4777,51800.0
2011-02-07 14:00:00,31.96,31.97,31.96,31.97,8300.0,19.4716,19.4777,19.4716,19.4777,8300.0
2011-02-07 14:05:00,31.96,31.97,31.96,31.97,4800.0,19.4716,19.4777,19.4716,19.4777,4800.0
2011-02-07 14:10:00,31.96,31.97,31.95,31.95,38000.0,19.4716,19.4777,19.4655,19.4655,38000.0
2011-02-07 14:15:00,31.95,31.96,31.95,31.96,33400.0,19.4655,19.4716,19.4655,19.4716,33400.0
2011-02-07 14:20:00,31.96,31.96,31.95,31.96,13900.0,19.4716,19.4716,19.4655,19.4716,13900.0
2011-02-07 14:25:00,31.95,31.96,31.95,31.96,6900.0,19.4655,19.4716,19.4655,19.4716,6900.0
2011-02-07 14:30:00,31.95,31.96,31.95,31.96,20200.0,19.4655,19.4716,19.4655,19.4716,20200.0
2011-02-07 14:35:00,31.95,31.97,31.95,31.97,64800.0,19.4655,19.4777,19.4655,19.4777,64800.0
2011-02-07 14:40:00,31.96,31.98,31.96,31.98,18300.0,19.4716,19.4838,19.4716,19.4838,18300.0
2011-02-07 14:45:00,31.98,31.99,31.98,31.99,78600.0,19.4838,19.4899,19.4838,19.4899,78600.0
2011-02-07 14:50:00,31.99,31.99,31.96,31.96,48100.0,19.4899,19.4899,19.4716,19.4716,48100.0
2011-02-07 14:55:00,31.96,31.99,31.96,31.98,126500.0,19.4716,19.4899,19.4716,19.4838,126500.0
2011-02-07 15:00:00,31.98,32.0,31.97,32.0,58600.0,19.4838,19.496,19.4777,19.496,58600.0
2011-02-07 15:05:00,31.99,31.99,31.98,31.98,13900.0,19.4899,19.4899,19.4838,19.4838,13900.0
2011-02-07 15:10:00,31.99,31.99,31.96,31.96,30400.0,19.4899,19.4899,19.4716,19.4716,30400.0
2011-02-07 15:15:00,31.97,31.97,31.96,31.96,17500.0,19.4777,19.4777,19.4716,19.4716,17500.0
2011-02-07 15:20:00,31.96,31.98,31.96,31.97,54100.0,19.4716,19.4838,19.4716,19.4777,54100.0
2011-02-07 15:25:00,31.96,31.98,31.96,31.97,52900.0,19.4716,19.4838,19.4716,19.4777,52900.0
2011-02-07 15:30:00,31.98,31.98,31.96,31.97,45800.0,19.4838,19.4838,19.4716,19.4777,45800.0
2011-02-07 15:35:00,31.97,31.97,31.96,31.97,33000.0,19.4777,19.4777,19.4716,19.4777,33000.0
2011-02-07 15:40:00,31.97,31.98,31.96,31.98,64000.0,19.4777,19.4838,19.4716,19.4838,64000.0
2011-02-07 15:45:00,31.98,32.02,31.98,32.02,411700.0,19.4838,19.5082,19.4838,19.5082,411700.0
2011-02-07 15:50:00,32.02,32.03,32.0,32.0,147900.0,19.5082,19.5143,19.496,19.496,147900.0
2011-02-07 15:55:00,32.01,32.01,31.99,32.01,563000.0,19.5021,19.5021,19.4899,19.5021,563000.0
2011-02-08 09:30:00,32.04,32.04,31.92,31.94,48100.0,19.5204,19.5204,19.4473,19.4594,48100.0
2011-02-08 09:35:00,31.93,31.95,31.91,31.92,165300.0,19.4534,19.4655,19.4412,19.4473,165300.0
2011-02-08 09:40:00,31.92,31.97,31.92,31.95,53300.0,19.4473,19.4777,19.4473,19.4655,53300.0
2011-02-08 09:45:00,31.95,31.96,31.92,31.95,58100.0,19.4655,19.4716,19.4473,19.4655,58100.0
2011-02-08 09:50:00,31.96,31.98,31.95,31.97,38500.0,19.4716,19.4838,19.4655,19.4777,38500.0
2011-02-08 09:55:00,31.97,31.97,31.96,31.97,18300.0,19.4777,19.4777,19.4716,19.4777,18300.0
2011-02-08 10:00:00,31.98,31.99,31.97,31.97,29000.0,19.4838,19.4899,19.4777,19.4777,29000.0
2011-02-08 10:05:00,31.97,31.98,31.97,31.97,23600.0,19.4777,19.4838,19.4777,19.4777,23600.0
2011-02-08 10:10:00,31.97,31.98,31.96,31.98,3300.0,19.4777,19.4838,19.4716,19.4838,3300.0
2011-02-08 10:15:00,31.97,31.98,31.96,31.98,83600.0,19.4777,19.4838,19.4716,19.4838,83600.0
2011-02-08 10:20:00,31.98,32.0,31.98,32.0,14000.0,19.4838,19.496,19.4838,19.496,14000.0
2011-02-08 10:25:00,32.0,32.01,32.0,32.0,5800.0,19.496,19.5021,19.496,19.496,5800.0
2011-02-08 10:30:00,31.99,32.01,31.99,32.01,18400.0,19.4899,19.5021,19.4899,19.5021,18400.0
2011-02-08 10:35:00,32.0,32.01,31.99,31.99,22400.0,19.496,19.5021,19.4899,19.4899,22400.0
2011-02-08 10:40:00,31.99,32.0,31.98,32.0,120000.0,19.4899,19.496,19.4838,19.496,120000.0
2011-02-08 10:45:00,32.0,32.0,31.99,32.0,3100.0,19.496,19.496,19.4899,19.496,3100.0
2011-02-08 10:50:00,32.0,32.0,31.98,31.99,21900.0,19.496,19.496,19.4838,19.4899,21900.0
2011-02-08 10:55:00,31.99,31.99,31.97,31.99,46800.0,19.4899,19.4899,19.4777,19.4899,46800.0
2011-02-08 11:00:00,31.99,32.0,31.98,31.99,33300.0,19.4899,19.496,19.4838,19.4899,33300.0
2011-02-08 11:05:00,31.99,31.99,31.97,31.98,29000.0,19.4899,19.4899,19.4777,19.4838,29000.0
2011-02-08 11:10:00,31.98,32.0,31.98,32.0,16600.0,19.4838,19.496,19.4838,19.496,16600.0
2011-02-08 11:15:00,32.0,32.0,31.98,31.99,20700.0,19.496,19.496,19.4838,19.4899,20700.0
2011-02-08 11:20:00,31.99,31.99,31.97,31.98,24600.0,19.4899,19.4899,19.4777,19.4838,24600.0
2011-02-08 11:25:00,31.99,32.0,31.98,31.98,78500.0,19.4899,19.496,19.4838,19.4838,78500.0
2011-02-08 11:30:00,31.98,32.0,31.97,32.0,16200.0,19.4838,19.496,19.4777,19.496,16200.0
2011-02-08 11:35:00,32.0,32.03,32.0,32.02,186500.0,19.496,19.5143,19.496,19.5082,186500.0
2011-02-08 11:40:00,32.03,32.05,32.02,32.04,100600.0,19.5143,19.5265,19.5082,19.5204,100600.0
2011-02-08 11:45:00,32.03,32.04,32.03,32.04,16400.0,19.5143,19.5204,19.5143,19.5204,16400.0
2011-02-08 11:50:00,32.03,32.04,32.03,32.03,78700.0,19.5143,19.5204,19.5143,19.5143,78700.0
2011-02-08 11:55:00,32.04,32.04,32.02,32.03,32000.0,19.5204,19.5204,19.5082,19.5143,32000.0
2011-02-08 12:00:00,32.02,32.03,32.02,32.03,20700.0,19.5082,19.5143,19.5082,19.5143,20700.0
2011-02-08 12:05:00,32.03,32.03,32.01,32.02,226200.0,19.5143,19.5143,19.5021,19.5082,226200.0
2011-02-08 12:10:00,32.02,32.03,32.01,32.02,118000.0,19.5082,19.5143,19.5021,19.5082,118000.0
2011-02-08 12:15:00,32.02,32.03,32.01,32.02,15200.0,19.5082,19.5143,19.5021,19.5082,15200.0
2011-02-08 12:20:00,32.03,32.03,32.02,32.02,10800.0,19.5143,19.5143,19.5082,19.5082,10800.0
2011-02-08 12:25:00,32.03,32.03,32.02,32.03,15900.0,19.5143,19.5143,19.5082,19.5143,15900.0
2011-02-08 12:30:00,32.03,32.04,32.02,32.02,24000.0,19.5143,19.5204,19.5082,19.5082,24000.0
2011-02-08 12:35:00,32.02,32.03,32.01,32.02,139100.0,19.5082,19.5143,19.5021,19.5082,139100.0
2011-02-08 12:40:00,32.02,32.03,32.02,32.02,13900.0,19.5082,19.5143,19.5082,19.5082,13900.0
2011-02-08 12:45:00,32.02,32.02,32.0,32.01,56700.0,19.5082,19.5082,19.496,19.5021,56700.0
2011-02-08 12:50:00,32.01,32.02,32.0,32.01,21900.0,19.5021,19.5082,19.496,19.5021,21900.0
2011-02-08 12:55:00,32.02,32.02,32.01,32.01,21500.0,19.5082,19.5082,19.5021,19.5021,21500.0
2011-02-08 13:00:00,32.0,32.01,31.99,31.99,6400.0,19.496,19.5021,19.4899,19.4899,6400.0
2011-02-08 13:05:00,32.0,32.0,31.99,32.0,8500.0,19.496,19.496,19.4899,19.496,8500.0
2011-02-08 13:10:00,31.99,32.0,31.98,31.99,11400.0,19.4899,19.496,19.4838,19.4899,11400.0
2011-02-08 13:15:00,31.98,31.98,31.97,31.97,36000.0,19.4838,19.4838,19.4777,19.4777,36000.0
2011-02-08 13:20:00,31.98,31.98,31.97,31.98,4900.0,19.4838,19.4838,19.4777,19.4838,4900.0
2011-02-08 13:25:00,31.97,31.98,31.96,31.97,35300.0,19.4777,19.4838,19.4716,19.4777,35300.0
2011-02-08 13:30:00,31.97,31.97,31.97,31.97,300.0,19.4777,19.4777,19.4777,19.4777,300.0
2011-02-08 13:35:00,31.97,31.97,31.95,31.96,7600.0,19.4777,19.4777,19.4655,19.4716,7600.0
2011-02-08 13:40:00,31.96,31.97,31.96,31.97,5900.0,19.4716,19.4777,19.4716,19.4777,5900.0
2011-02-08 13:45:00,31.97,31.97,31.96,31.97,10700.0,19.4777,19.4777,19.4716,19.4777,10700.0
2011-02-08 13:50:00,31.97,31.98,31.96,31.98,5200.0,19.4777,19.4838,19.4716,19.4838,5200.0
2011-02-08 13:55:00,31.97,31.97,31.97,31.97,1900.0,19.4777,19.4777,19.4777,19.4777,1900.0
2011-02-08 14:00:00,31.98,31.98,31.97,31.97,2800.0,19.4838,19.4838,19.4777,19.4777,2800.0
2011-02-08 14:05:00,31.98,31.99,31.98,31.98,5100.0,19.4838,19.4899,19.4838,19.4838,5100.0
2011-02-08 14:10:00,31.99,31.99,31.98,31.98,700.0,19.4899,19.4899,19.4838,19.4838,700.0
2011-02-08 14:15:00,31.99,31.99,31.97,31.97,8400.0,19.4899,19.4899,19.4777,19.4777,8400.0
2011-02-08 14:20:00,31.98,31.99,31.97,31.99,8700.0,19.4838,19.4899,19.4777,19.4899,8700.0
2011-02-08 14:25:00,31.99,31.99,31.98,31.98,1900.0,19.4899,19.4899,19.4838,19.4838,1900.0
2011-02-08 14:30:00,31.98,32.0,31.98,31.99,6400.0,19.4838,19.496,19.4838,19.4899,6400.0
2011-02-08 14:35:00,31.99,32.01,31.99,32.0,17800.0,19.4899,19.5021,19.4899,19.496,17800.0
2011-02-08 14:40:00,32.0,32.01,32.0,32.0,16400.0,19.496,19.5021,19.496,19.496,16400.0
2011-02-08 14:45:00,32.01,32.01,32.0,32.0,2400.0,19.5021,19.5021,19.496,19.496,2400.0
2011-02-08 14:50:00,32.0,32.0,31.98,31.98,28300.0,19.496,19.496,19.4838,19.4838,28300.0
2011-02-08 14:55:00,31.98,31.99,31.97,31.98,20300.0,19.4838,19.4899,19.4777,19.4838,20300.0
2011-02-08 15:00:00,31.98,31.98,31.97,31.98,5700.0,19.4838,19.4838,19.4777,19.4838,5700.0
2011-02-08 15:05:00,31.98,32.0,31.97,32.0,31400.0,19.4838,19.496,19.4777,19.496,31400.0
2011-02-08 15:10:00,32.0,32.0,31.99,32.0,11000.0,19.496,19.496,19.4899,19.496,11000.0
2011-02-08 15:15:00,31.99,32.0,31.99,31.99,110400.0,19.4899,19.496,19.4899,19.4899,110400.0
2011-02-08 15:20:00,31.99,32.0,31.98,31.98,13900.0,19.4899,19.496,19.4838,19.4838,13900.0
2011-02-08 15:25:00,31.99,31.99,31.98,31.99,22800.0,19.4899,19.4899,19.4838,19.4899,22800.0
2011-02-08 15:30:00,31.98,32.0,31.98,31.99,30900.0,19.4838,19.496,19.4838,19.4899,30900.0
2011-02-08 15:35:00,32.0,32.0,31.99,31.99,27800.0,19.496,19.496,19.4899,19.4899,27800.0
2011-02-08 15:40:00,31.99,32.0,31.99,32.0,39400.0,19.4899,19.496,19.4899,19.496,39400.0
2011-02-08 15:45:00,32.0,32.03,32.0,32.01,401300.0,19.496,19.5143,19.496,19.5021,401300.0
2011-02-08 15:50:00,32.02,32.02,32.01,32.01,77600.0,19.5082,19.5082,19.5021,19.5021,77600.0
2011-02-08 15:55:00,32.01,32.02,32.0,32.0,414800.0,19.5021,19.5082,19.496,19.496,414800.0
2011-02-09 09:30:00,31.96,31.96,31.84,31.84,42500.0,19.4716,19.4716,19.3985,19.3985,42500.0
2011-02-09 09:35:00,31.85,31.87,31.84,31.87,38700.0,19.4046,19.4168,19.3985,19.4168,38700.0
2011-02-09 09:40:00,31.87,31.87,31.85,31.85,15500.0,19.4168,19.4168,19.4046,19.4046,15500.0
2011-02-09 09:45:00,31.85,31.85,31.83,31.84,17000.0,19.4046,19.4046,19.3924,19.3985,17000.0
2011-02-09 09:50:00,31.84,31.86,31.83,31.86,24800.0,19.3985,19.4107,19.3924,19.4107,24800.0
2011-02-09 09:55:00,31.85,31.87,31.85,31.87,113300.0,19.4046,19.4168,19.4046,19.4168,113300.0
2011-02-09 10:00:00,31.87,31.89,31.86,31.89,14500.0,19.4168,19.429,19.4107,19.429,14500.0
2011-02-09 10:05:00,31.89,31.91,31.89,31.91,66100.0,19.429,19.4412,19.429,19.4412,66100.0
2011-02-09 10:10:00,31.92,31.92,31.9,31.91,37700.0,19.4473,19.4473,19.4351,19.4412,37700.0
2011-02-09 10:15:00,31.9,31.91,31.9,31.9,29300.0,19.4351,19.4412,19.4351,19.4351,29300.0
2011-02-09 10:20:00,31.9,31.92,31.9,31.91,8500.0,19.4351,19.4473,19.4351,19.4412,8500.0
2011-02-09 10:25:00,31.92,31.93,31.91,31.92,109000.0,19.4473,19.4534,19.4412,19.4473,109000.0
2011-02-09 10:30:00,31.92,31.92,31.91,31.92,25000.0,19.4473,19.4473,19.4412,19.4473,25000.0
2011-02-09 10:35:00,31.91,31.93,31.91,31.92,20700.0,19.4412,19.4534,19.4412,19.4473,20700.0
2011-02-09 10:40:00,31.91,31.93,31.91,31.93,5900.0,19.4412,19.4534,19.4412,19.4534,5900.0
2011-02-09 10:45:00,31.92,31.93,31.9,31.9,151200.0,19.4473,19.4534,19.4351,19.4351,151200.0
2011-02-09 10:50:00,31.9,31.9,31.85,31.86,68200.0,19.4351,19.4351,19.4046,19.4107,68200.0
2011-02-09 10:55:00,31.86,31.87,31.86,31.86,29500.0,19.4107,19.4168,19.4107,19.4107,29500.0
2011-02-09 11:00:00,31.86,31.87,31.85,31.87,34700.0,19.4107,19.4168,19.4046,19.4168,34700.0
2011-02-09 11:05:00,31.86,31.87,31.86,31.87,6200.0,19.4107,19.4168,19.4107,19.4168,6200.0
2011-02-09 11:10:00,31.86,31.87,31.86,31.86,12500.0,19.4107,19.4168,19.4107,19.4107,12500.0
2011-02-09 11:15:00,31.87,31.87,31.84,31.84,149200.0,19.4168,19.4168,19.3985,19.3985,149200.0
2011-02-09 11:20:00,31.84,31.85,31.83,31.83,107500.0,19.3985,19.4046,19.3924,19.3924,107500.0
2011-02-09 11:25:00,31.83,31.89,31.83,31.89,33000.0,19.3924,19.429,19.3924,19.429,33000.0
2011-02-09 11:30:00,31.88,31.9,31.87,31.89,61600.0,19.4229,19.4351,19.4168,19.429,61600.0
2011-02-09 11:35:00,31.9,31.92,31.89,31.9,12300.0,19.4351,19.4473,19.429,19.4351,12300.0
2011-02-09 11:40:00,31.9,31.92,31.9,31.92,30200.0,19.4351,19.4473,19.4351,19.4473,30200.0
2011-02-09 11:45:00,31.91,31.94,31.91,31.94,11000.0,19.4412,19.4594,19.4412,19.4594,11000.0
2011-02-09 11:50:00,31.93,31.95,31.92,31.92,105000.0,19.4534,19.4655,19.4473,19.4473,105000.0
2011-02-09 11:55:00,31.92,31.92,31.91,31.92,24900.0,19.4473,19.4473,19.4412,19.4473,24900.0
2011-02-09 12:00:00,31.92,31.93,31.91,31.93,20000.0,19.4473,19.4534,19.4412,19.4534,20000.0
2011-02-09 12:05:00,31.93,31.95,31.93,31.93,87000.0,19.4534,19.4655,19.4534,19.4534,87000.0
2011-02-09 12:10:00,31.93,31.93,31.92,31.93,18800.0,19.4534,19.4534,19.4473,19.4534,18800.0
2011-02-09 12:15:00,31.93,31.94,31.91,31.91,37800.0,19.4534,19.4594,19.4412,19.4412,37800.0
2011-02-09 12:20:00,31.91,31.93,31.9,31.93,25800.0,19.4412,19.4534,19.4351,19.4534,25800.0
2011-02-09 12:25:00,31.93,31.95,31.93,31.94,6300.0,19.4534,19.4655,19.4534,19.4594,6300.0
2011-02-09 12:30:00,31.95,31.95,31.94,31.94,2900.0,19.4655,19.4655,19.4594,19.4594,2900.0
2011-02-09 12:35:00,31.95,31.95,31.93,31.94,66500.0,19.4655,19.4655,19.4534,19.4594,66500.0
2011-02-09 12:40:00,31.94,31.95,31.94,31.94,27400.0,19.4594,19.4655,19.4594,19.4594,27400.0
2011-02-09 12:45:00,31.94,31.95,31.94,31.94,34000.0,19.4594,19.4655,19.4594,19.4594,34000.0
2011-02-09 12:50:00,31.94,31.99,31.94,31.98,84800.0,19.4594,19.4899,19.4594,19.4838,84800.0
2011-02-09 12:55:00,31.98,32.03,31.98,32.02,108100.0,19.4838,19.5143,19.4838,19.5082,108100.0
2011-02-09 13:00:00,32.03,32.04,32.02,32.02,19500.0,19.5143,19.5204,19.5082,19.5082,19500.0
2011-02-09 13:05:00,32.02,32.02,32.01,32.01,24800.0,19.5082,19.5082,19.5021,19.5021,24800.0
2011-02-09 13:10:00,32.0,32.01,32.0,32.0,5500.0,19.496,19.5021,19.496,19.496,5500.0
2011-02-09 13:15:00,31.99,32.01,31.99,32.0,14100.0,19.4899,19.5021,19.4899,19.496,14100.0
2011-02-09 13:20:00,32.01,32.04,32.01,32.03,238800.0,19.5021,19.5204,19.5021,19.5143,238800.0
2011-02-09 13:25:00,32.03,32.03,32.0,32.01,75200.0,19.5143,19.5143,19.496,19.5021,75200.0
2011-02-09 13:30:00,32.01,32.03,32.01,32.02,14000.0,19.5021,19.5143,19.5021,19.5082,14000.0
2011-02-09 13:35:00,32.02,32.02,32.01,32.02,30900.0,19.5082,19.5082,19.5021,19.5082,30900.0
2011-02-09 13:40:00,32.01,32.02,32.01,32.02,35300.0,19.5021,19.5082,19.5021,19.5082,35300.0
2011-02-09 13:45:00,32.02,32.02,32.01,32.01,41600.0,19.5082,19.5082,19.5021,19.5021,41600.0
2011-02-09 13:50:00,32.01,32.02,32.0,32.0,57500.0,19.5021,19.5082,19.496,19.496,57500.0
2011-02-09 13:55:00,32.01,32.01,31.99,31.99,49600.0,19.5021,19.5021,19.4899,19.4899,49600.0
2011-02-09 14:00:00,31.98,31.98,31.97,31.98,19300.0,19.4838,19.4838,19.4777,19.4838,19300.0
2011-02-09 14:05:00,31.98,31.98,31.97,31.97,15900.0,19.4838,19.4838,19.4777,19.4777,15900.0
2011-02-09 14:10:00,31.98,31.98,31.97,31.98,6000.0,19.4838,19.4838,19.4777,19.4838,6000.0
2011-02-09 14:15:00,31.98,31.98,31.96,31.96,45500.0,19.4838,19.4838,19.4716,19.4716,45500.0
2011-02-09 14:20:00,31.96,31.98,31.96,31.98,128400.0,19.4716,19.4838,19.4716,19.4838,128400.0
2011-02-09 14:25:00,31.97,31.99,31.95,31.99,83900.0,19.4777,19.4899,19.4655,19.4899,83900.0
2011-02-09 14:30:00,31.98,31.99,31.97,31.98,6900.0,19.4838,19.4899,19.4777,19.4838,6900.0
2011-02-09 14:35:00,31.97,31.98,31.93,31.93,152200.0,19.4777,19.4838,19.4534,19.4534,152200.0
2011-02-09 14:40:00,31.93,31.96,31.93,31.95,58700.0,19.4534,19.4716,19.4534,19.4655,58700.0
2011-02-09 14:45:00,31.95,31.96,31.95,31.96,28900.0,19.4655,19.4716,19.4655,19.4716,28900.0
2011-02-09 14:50:00,31.96,31.97,31.95,31.96,22400.0,19.4716,19.4777,19.4655,19.4716,22400.0
2011-02-09 14:55:00,31.96,31.98,31.96,31.97,33700.0,19.4716,19.4838,19.4716,19.4777,33700.0
2011-02-09 15:00:00,31.97,32.01,31.97,32.0,132000.0,19.4777,19.5021,19.4777,19.496,132000.0
2011-02-09 15:05:00,32.0,32.0,31.99,31.99,59500.0,19.496,19.496,19.4899,19.4899,59500.0
2011-02-09 15:10:00,31.99,32.02,31.98,32.01,71200.0,19.4899,19.5082,19.4838,19.5021,71200.0
2011-02-09 15:15:00,32.01,32.02,32.0,32.0,9400.0,19.5021,19.5082,19.496,19.496,9400.0
2011-02-09 15:20:00,32.0,32.02,32.0,32.0,41900.0,19.496,19.5082,19.496,19.496,41900.0
2011-02-09 15:25:00,32.01,32.02,32.0,32.01,35800.0,19.5021,19.5082,19.496,19.5021,35800.0
2011-02-09 15:30:00,32.01,32.02,31.99,31.99,44500.0,19.5021,19.5082,19.4899,19.4899,44500.0
2011-02-09 15:35:00,31.99,32.0,31.98,31.98,75000.0,19.4899,19.496,19.4838,19.4838,75000.0
2011-02-09 15:40:00,31.98,31.99,31.98,31.99,37900.0,19.4838,19.4899,19.4838,19.4899,37900.0
2011-02-09 15:45:00,31.98,32.0,31.98,31.99,82400.0,19.4838,19.496,19.4838,19.4899,82400.0
2011-02-09 15:50:00,31.99,32.02,31.99,32.02,131500.0,19.4899,19.5082,19.4899,19.5082,131500.0
2011-02-09 15:55:00,32.02,32.03,32.01,32.02,340200.0,19.5082,19.5143,19.5021,19.5082,340200.0
2011-02-10 09:30:00,31.97,31.98,31.95,31.95,177200.0,19.4777,19.4838,19.4655,19.4655,177200.0
2011-02-10 09:35:00,31.96,32.02,31.96,32.01,84600.0,19.4716,19.5082,19.4716,19.5021,84600.0
2011-02-10 09:40:00,32.01,32.02,32.0,32.01,37600.0,19.5021,19.5082,19.496,19.5021,37600.0
2011-02-10 09:45:00,32.01,32.02,31.95,31.96,62900.0,19.5021,19.5082,19.4655,19.4716,62900.0
2011-02-10 09:50:00,31.96,32.0,31.96,32.0,191300.0,19.4716,19.496,19.4716,19.496,191300.0
2011-02-10 09:55:00,32.0,32.02,32.0,32.02,11800.0,19.496,19.5082,19.496,19.5082,11800.0
2011-02-10 10:00:00,32.01,32.01,31.99,32.0,137600.0,19.5021,19.5021,19.4899,19.496,137600.0
2011-02-10 10:05:00,31.99,32.04,31.99,32.03,76300.0,19.4899,19.5204,19.4899,19.5143,76300.0
2011-02-10 10:10:00,32.04,32.05,32.03,32.04,65500.0,19.5204,19.5265,19.5143,19.5204,65500.0
2011-02-10 10:15:00,32.05,32.07,32.03,32.07,123200.0,19.5265,19.5387,19.5143,19.5387,123200.0
2011-02-10 10:20:00,32.07,32.08,32.04,32.04,77000.0,19.5387,19.5447,19.5204,19.5204,77000.0
2011-02-10 10:25:00,32.04,32.04,32.01,32.02,60200.0,19.5204,19.5204,19.5021,19.5082,60200.0
2011-02-10 10:30:00,32.02,32.03,31.96,31.97,30400.0,19.5082,19.5143,19.4716,19.4777,30400.0
2011-02-10 10:35:00,31.98,32.05,31.98,32.01,100800.0,19.4838,19.5265,19.4838,19.5021,100800.0
2011-02-10 10:40:00,32.01,32.01,31.98,31.99,52500.0,19.5021,19.5021,19.4838,19.4899,52500.0
2011-02-10 10:45:00,32.0,32.05,32.0,32.04,24600.0,19.496,19.5265,19.496,19.5204,24600.0
2011-02-10 10:50:00,32.03,32.04,31.99,31.99,31300.0,19.5143,19.5204,19.4899,19.4899,31300.0
2011-02-10 10:55:00,32.0,32.01,31.99,32.0,20800.0,19.496,19.5021,19.4899,19.496,20800.0
2011-02-10 11:00:00,31.99,32.01,31.99,32.01,44600.0,19.4899,19.5021,19.4899,19.5021,44600.0
2011-02-10 11:05:00,32.01,32.04,32.0,32.02,54700.0,19.5021,19.5204,19.496,19.5082,54700.0
2011-02-10 11:10:00,32.02,32.03,32.01,32.01,17600.0,19.5082,19.5143,19.5021,19.5021,17600.0
2011-02-10 11:15:00,32.01,32.04,32.01,32.01,25400.0,19.5021,19.5204,19.5021,19.5021,25400.0
2011-02-10 11:20:00,32.02,32.04,32.0,32.04,33500.0,19.5082,19.5204,19.496,19.5204,33500.0
2011-02-10 11:25:00,32.04,32.05,32.02,32.04,53300.0,19.5204,19.5265,19.5082,19.5204,53300.0
2011-02-10 11:30:00,32.04,32.06,32.04,32.05,28500.0,19.5204,19.5326,19.5204,19.5265,28500.0
2011-02-10 11:35:00,32.06,32.06,32.05,32.06,13600.0,19.5326,19.5326,19.5265,19.5326,13600.0
2011-02-10 11:40:00,32.05,32.06,32.02,32.03,53100.0,19.5265,19.5326,19.5082,19.5143,53100.0
2011-02-10 11:45:00,32.04,32.04,32.03,32.04,7100.0,19.5204,19.5204,19.5143,19.5204,7100.0
2011-02-10 11:50:00,32.04,32.04,32.01,32.02,49300.0,19.5204,19.5204,19.5021,19.5082,49300.0
2011-02-10 11:55:00,32.02,32.02,32.01,32.02,4000.0,19.5082,19.5082,19.5021,19.5082,4000.0
2011-02-10 12:00:00,32.01,32.02,32.0,32.01,7100.0,19.5021,19.5082,19.496,19.5021,7100.0
2011-02-10 12:05:00,32.0,32.01,31.99,32.0,29200.0,19.496,19.5021,19.4899,19.496,29200.0
2011-02-10 12:10:00,32.0,32.01,32.0,32.01,21600.0,19.496,19.5021,19.496,19.5021,21600.0
2011-02-10 12:15:00,32.01,32.01,31.99,31.99,16500.0,19.5021,19.5021,19.4899,19.4899,16500.0
2011-02-10 12:20:00,32.0,32.01,32.0,32.01,6500.0,19.496,19.5021,19.496,19.5021,6500.0
2011-02-10 12:25:00,32.01,32.01,32.0,32.01,10500.0,19.5021,19.5021,19.496,19.5021,10500.0
2011-02-10 12:30:00,32.0,32.02,32.0,32.02,8900.0,19.496,19.5082,19.496,19.5082,8900.0
2011-02-10 12:35:00,32.02,32.02,32.01,32.01,8500.0,19.5082,19.5082,19.5021,19.5021,8500.0
2011-02-10 12:40:00,32.02,32.02,32.01,32.02,24300.0,19.5082,19.5082,19.5021,19.5082,24300.0
2011-02-10 12:45:00,32.01,32.02,32.01,32.02,19300.0,19.5021,19.5082,19.5021,19.5082,19300.0
2011-02-10 12:50:00,32.02,32.03,32.02,32.02,33500.0,19.5082,19.5143,19.5082,19.5082,33500.0
2011-02-10 12:55:00,32.03,32.03,32.01,32.01,8800.0,19.5143,19.5143,19.5021,19.5021,8800.0
2011-02-10 13:00:00,32.02,32.02,32.0,32.02,30600.0,19.5082,19.5082,19.496,19.5082,30600.0
2011-02-10 13:05:00,32.02,32.02,32.01,32.02,5300.0,19.5082,19.5082,19.5021,19.5082,5300.0
2011-02-10 13:10:00,32.02,32.03,32.01,32.02,33300.0,19.5082,19.5143,19.5021,19.5082,33300.0
2011-02-10 13:15:00,32.02,32.02,32.01,32.02,29100.0,19.5082,19.5082,19.5021,19.5082,29100.0
2011-02-10 13:20:00,32.02,32.03,32.02,32.02,2800.0,19.5082,19.5143,19.5082,19.5082,2800.0
2011-02-10 13:25:00,32.02,32.03,32.02,32.02,26800.0,19.5082,19.5143,19.5082,19.5082,26800.0
2011-02-10 13:30:00,32.02,32.02,32.0,32.0,120600.0,19.5082,19.5082,19.496,19.496,120600.0
2011-02-10 13:35:00,32.01,32.01,32.0,32.0,11800.0,19.5021,19.5021,19.496,19.496,11800.0
2011-02-10 13:40:00,32.0,32.01,32.0,32.01,9800.0,19.496,19.5021,19.496,19.5021,9800.0
2011-02-10 13:45:00,32.01,32.02,32.0,32.02,20700.0,19.5021,19.5082,19.496,19.5082,20700.0
2011-02-10 13:50:00,32.02,32.03,32.01,32.02,22100.0,19.5082,19.5143,19.5021,19.5082,22100.0
2011-02-10 13:55:00,32.03,32.03,32.02,32.02,5700.0,19.5143,19.5143,19.5082,19.5082,5700.0
2011-02-10 14:00:00,32.03,32.04,32.02,32.03,13900.0,19.5143,19.5204,19.5082,19.5143,13900.0
2011-02-10 14:05:00,32.03,32.04,32.03,32.04,38000.0,19.5143,19.5204,19.5143,19.5204,38000.0
2011-02-10 14:10:00,32.04,32.05,32.03,32.05,14500.0,19.5204,19.5265,19.5143,19.5265,14500.0
2011-02-10 14:15:00,32.05,32.05,32.03,32.04,25600.0,19.5265,19.5265,19.5143,19.5204,25600.0
2011-02-10 14:20:00,32.03,32.04,32.03,32.03,3700.0,19.5143,19.5204,19.5143,19.5143,3700.0
2011-02-10 14:25:00,32.04,32.04,32.03,32.04,5800.0,19.5204,19.5204,19.5143,19.5204,5800.0
2011-02-10 14:30:00,32.04,32.04,32.03,32.03,7800.0,19.5204,19.5204,19.5143,19.5143,7800.0
2011-02-10 14:35:00,32.04,32.04,32.0,32.01,41100.0,19.5204,19.5204,19.496,19.5021,41100.0
2011-02-10 14:40:00,32.0,32.01,32.0,32.01,5500.0,19.496,19.5021,19.496,19.5021,5500.0
2011-02-10 14:45:00,32.0,32.01,32.0,32.01,5100.0,19.496,19.5021,19.496,19.5021,5100.0
2011-02-10 14:50:00,32.0,32.0,31.98,31.98,55000.0,19.496,19.496,19.4838,19.4838,55000.0
2011-02-10 14:55:00,31.98,31.99,31.97,31.99,8700.0,19.4838,19.4899,19.4777,19.4899,8700.0
2011-02-10 15:00:00,31.99,31.99,31.98,31.98,3700.0,19.4899,19.4899,19.4838,19.4838,3700.0
2011-02-10 15:05:00,31.99,31.99,31.97,31.98,17100.0,19.4899,19.4899,19.4777,19.4838,17100.0
2011-02-10 15:10:00,31.97,31.99,31.97,31.99,25500.0,19.4777,19.4899,19.4777,19.4899,25500.0
2011-02-10 15:15:00,31.98,32.0,31.98,31.99,9900.0,19.4838,19.496,19.4838,19.4899,9900.0
2011-02-10 15:20:00,31.99,32.0,31.98,32.0,21400.0,19.4899,19.496,19.4838,19.496,21400.0
2011-02-10 15:25:00,31.99,32.01,31.99,32.01,11200.0,19.4899,19.5021,19.4899,19.5021,11200.0
2011-02-10 15:30:00,32.01,32.03,32.0,32.02,114800.0,19.5021,19.5143,19.496,19.5082,114800.0
2011-02-10 15:35:00,32.02,32.03,32.0,32.02,88800.0,19.5082,19.5143,19.496,19.5082,88800.0
2011-02-10 15:40:00,32.02,32.03,32.01,32.02,14000.0,19.5082,19.5143,19.5021,19.5082,14000.0
2011-02-10 15:45:00,32.03,32.09,32.02,32.08,243000.0,19.5143,19.5508,19.5082,19.5447,243000.0
2011-02-10 15:50:00,32.08,32.09,32.0,32.0,469900.0,19.5447,19.5508,19.496,19.496,469900.0
2011-02-10 15:55:00,32.01,32.07,32.01,32.07,583400.0,19.5021,19.5387,19.5021,19.5387,583400.0
2011-02-11 09:30:00,32.0,32.01,31.94,31.97,155400.0,19.496,19.5021,19.4594,19.4777,155400.0
2011-02-11 09:35:00,31.97,32.02,31.97,32.02,137400.0,19.4777,19.5082,19.4777,19.5082,137400.0
2011-02-11 09:40:00,32.01,32.04,31.97,31.98,96600.0,19.5021,19.5204,19.4777,19.4838,96600.0
2011-02-11 09:45:00,31.98,31.99,31.97,31.99,95600.0,19.4838,19.4899,19.4777,19.4899,95600.0
2011-02-11 09:50:00,32.0,32.04,32.0,32.01,96100.0,19.496,19.5204,19.496,19.5021,96100.0
2011-02-11 09:55:00,32.02,32.04,32.0,32.0,180100.0,19.5082,19.5204,19.496,19.496,180100.0
2011-02-11 10:00:00,32.0,32.03,31.99,32.03,130300.0,19.496,19.5143,19.4899,19.5143,130300.0
2011-02-11 10:05:00,32.02,32.03,32.02,32.03,5200.0,19.5082,19.5143,19.5082,19.5143,5200.0
2011-02-11 10:10:00,32.03,32.04,32.02,32.02,4700.0,19.5143,19.5204,19.5082,19.5082,4700.0
2011-02-11 10:15:00,32.03,32.03,32.02,32.03,6200.0,19.5143,19.5143,19.5082,19.5143,6200.0
2011-02-11 10:20:00,32.03,32.05,32.02,32.03,23300.0,19.5143,19.5265,19.5082,19.5143,23300.0
2011-02-11 10:25:00,32.03,32.05,32.01,32.04,63600.0,19.5143,19.5265,19.5021,19.5204,63600.0
2011-02-11 10:30:00,32.04,32.05,32.03,32.05,9400.0,19.5204,19.5265,19.5143,19.5265,9400.0
2011-02-11 10:35:00,32.05,32.05,32.04,32.05,14200.0,19.5265,19.5265,19.5204,19.5265,14200.0
2011-02-11 10:40:00,32.04,32.05,32.03,32.03,9000.0,19.5204,19.5265,19.5143,19.5143,9000.0
2011-02-11 10:45:00,32.03,32.05,32.03,32.05,6200.0,19.5143,19.5265,19.5143,19.5265,6200.0
2011-02-11 10:50:00,32.05,32.1,32.05,32.1,77200.0,19.5265,19.5569,19.5265,19.5569,77200.0
2011-02-11 10:55:00,32.09,32.13,32.09,32.12,80300.0,19.5508,19.5752,19.5508,19.5691,80300.0
2011-02-11 11:00:00,32.13,32.18,32.1,32.17,190900.0,19.5752,19.6057,19.5569,19.5996,190900.0
2011-02-11 11:05:00,32.16,32.17,32.12,32.15,276600.0,19.5935,19.5996,19.5691,19.5874,276600.0
2011-02-11 11:10:00,32.14,32.15,32.12,32.12,44000.0,19.5813,19.5874,19.5691,19.5691,44000.0
2011-02-11 11:15:00,32.12,32.13,32.1,32.1,373300.0,19.5691,19.5752,19.5569,19.5569,373300.0
2011-02-11 11:20:00,32.1,32.11,32.08,32.09,176100.0,19.5569,19.563,19.5447,19.5508,176100.0
2011-02-11 11:25:00,32.1,32.1,32.08,32.09,210100.0,19.5569,19.5569,19.5447,19.5508,210100.0
2011-02-11 11:30:00,32.1,32.1,32.09,32.09,9500.0,19.5569,19.5569,19.5508,19.5508,9500.0
2011-02-11 11:35:00,32.09,32.1,32.06,32.06,64300.0,19.5508,19.5569,19.5326,19.5326,64300.0
2011-02-11 11:40:00,32.07,32.09,32.06,32.08,152000.0,19.5387,19.5508,19.5326,19.5447,152000.0
2011-02-11 11:45:00,32.08,32.08,32.06,32.07,108000.0,19.5447,19.5447,19.5326,19.5387,108000.0
2011-02-11 11:50:00,32.08,32.1,32.08,32.08,52500.0,19.5447,19.5569,19.5447,19.5447,52500.0
2011-02-11 11:55:00,32.08,32.09,32.07,32.08,15900.0,19.5447,19.5508,19.5387,19.5447,15900.0
2011-02-11 12:00:00,32.07,32.08,32.06,32.08,94800.0,19.5387,19.5447,19.5326,19.5447,94800.0
2011-02-11 12:05:00,32.07,32.09,32.07,32.09,223800.0,19.5387,19.5508,19.5387,19.5508,223800.0
2011-02-11 12:10:00,32.08,32.08,32.06,32.06,9300.0,19.5447,19.5447,19.5326,19.5326,9300.0
2011-02-11 12:15:00,32.05,32.06,32.04,32.04,185200.0,19.5265,19.5326,19.5204,19.5204,185200.0
2011-02-11 12:20:00,32.05,32.05,32.04,32.04,50700.0,19.5265,19.5265,19.5204,19.5204,50700.0
2011-02-11 12:25:00,32.04,32.05,32.03,32.03,90000.0,19.5204,19.5265,19.5143,19.5143,90000.0
2011-02-11 12:30:00,32.04,32.05,32.04,32.04,73600.0,19.5204,19.5265,19.5204,19.5204,73600.0
2011-02-11 12:35:00,32.03,32.04,32.02,32.03,87500.0,19.5143,19.5204,19.5082,19.5143,87500.0
2011-02-11 12:40:00,32.02,32.04,32.02,32.02,120900.0,19.5082,19.5204,19.5082,19.5082,120900.0
2011-02-11 12:45:00,32.02,32.03,32.02,32.03,40500.0,19.5082,19.5143,19.5082,19.5143,40500.0
2011-02-11 12:50:00,32.02,32.03,32.02,32.03,54800.0,19.5082,19.5143,19.5082,19.5143,54800.0
2011-02-11 12:55:00,32.03,32.04,32.02,32.04,123000.0,19.5143,19.5204,19.5082,19.5204,123000.0
2011-02-11 13:00:00,32.03,32.03,32.01,32.01,141500.0,19.5143,19.5143,19.5021,19.5021,141500.0
2011-02-11 13:05:00,32.02,32.02,32.0,32.02,175200.0,19.5082,19.5082,19.496,19.5082,175200.0
2011-02-11 13:10:00,32.02,32.03,32.01,32.03,9600.0,19.5082,19.5143,19.5021,19.5143,9600.0
2011-02-11 13:15:00,32.03,32.03,32.02,32.03,3100.0,19.5143,19.5143,19.5082,19.5143,3100.0
2011-02-11 13:20:00,32.02,32.04,32.02,32.02,37800.0,19.5082,19.5204,19.5082,19.5082,37800.0
2011-02-11 13:25:00,32.03,32.03,32.02,32.02,73000.0,19.5143,19.5143,19.5082,19.5082,73000.0
2011-02-11 13:30:00,32.01,32.02,32.01,32.02,17700.0,19.5021,19.5082,19.5021,19.5082,17700.0
2011-02-11 13:35:00,32.02,32.02,32.01,32.02,49200.0,19.5082,19.5082,19.5021,19.5082,49200.0
2011-02-11 13:40:00,32.01,32.02,32.01,32.01,4000.0,19.5021,19.5082,19.5021,19.5021,4000.0
2011-02-11 13:45:00,32.01,32.02,32.01,32.02,74400.0,19.5021,19.5082,19.5021,19.5082,74400.0
2011-02-11 13:50:00,32.01,32.01,31.98,31.99,141300.0,19.5021,19.5021,19.4838,19.4899,141300.0
2011-02-11 13:55:00,31.99,31.99,31.97,31.97,96400.0,19.4899,19.4899,19.4777,19.4777,96400.0
2011-02-11 14:00:00,31.97,32.0,31.97,32.0,378500.0,19.4777,19.496,19.4777,19.496,378500.0
2011-02-11 14:05:00,32.0,32.0,31.99,32.0,83000.0,19.496,19.496,19.4899,19.496,83000.0
2011-02-11 14:10:00,32.01,32.02,32.0,32.01,5000.0,19.5021,19.5082,19.496,19.5021,5000.0
2011-02-11 14:15:00,32.02,32.02,32.0,32.0,16200.0,19.5082,19.5082,19.496,19.496,16200.0
2011-02-11 14:20:00,32.0,32.0,31.98,31.98,32200.0,19.496,19.496,19.4838,19.4838,32200.0
2011-02-11 14:25:00,31.98,31.99,31.97,31.98,29800.0,19.4838,19.4899,19.4777,19.4838,29800.0
2011-02-11 14:30:00,31.99,32.0,31.99,32.0,91100.0,19.4899,19.496,19.4899,19.496,91100.0
2011-02-11 14:35:00,32.0,32.01,32.0,32.0,50000.0,19.496,19.5021,19.496,19.496,50000.0
2011-02-11 14:40:00,32.01,32.01,32.0,32.0,17500.0,19.5021,19.5021,19.496,19.496,17500.0
2011-02-11 14:45:00,32.01,32.07,32.01,32.06,508600.0,19.5021,19.5387,19.5021,19.5326,508600.0
2011-02-11 14:50:00,32.06,32.07,32.04,32.04,159600.0,19.5326,19.5387,19.5204,19.5204,159600.0
2011-02-11 14:55:00,32.04,32.04,32.02,32.03,151300.0,19.5204,19.5204,19.5082,19.5143,151300.0
2011-02-11 15:00:00,32.03,32.04,32.02,32.04,104400.0,19.5143,19.5204,19.5082,19.5204,104400.0
2011-02-11 15:05:00,32.03,32.05,32.03,32.05,17800.0,19.5143,19.5265,19.5143,19.5265,17800.0
2011-02-11 15:10:00,32.05,32.05,32.04,32.05,6700.0,19.5265,19.5265,19.5204,19.5265,6700.0
2011-02-11 15:15:00,32.05,32.06,32.04,32.05,122200.0,19.5265,19.5326,19.5204,19.5265,122200.0
2011-02-11 15:20:00,32.05,32.06,32.04,32.06,22100.0,19.5265,19.5326,19.5204,19.5326,22100.0
2011-02-11 15:25:00,32.05,32.06,32.04,32.04,14700.0,19.5265,19.5326,19.5204,19.5204,14700.0
2011-02-11 15:30:00,32.05,32.06,32.04,32.06,219800.0,19.5265,19.5326,19.5204,19.5326,219800.0
2011-02-11 15:35:00,32.05,32.06,32.03,32.04,472300.0,19.5265,19.5326,19.5143,19.5204,472300.0
2011-02-11 15:40:00,32.04,32.05,32.03,32.05,86400.0,19.5204,19.5265,19.5143,19.5265,86400.0
2011-02-11 15:45:00,32.04,32.04,32.02,32.03,183800.0,19.5204,19.5204,19.5082,19.5143,183800.0
2011-02-11 15:50:00,32.04,32.04,32.0,32.01,382300.0,19.5204,19.5204,19.496,19.5021,382300.0
2011-02-11 15:55:00,32.02,32.04,32.0,32.03,1160100.0,19.5082,19.5204,19.496,19.5143,1160100.0
2011-02-14 09:30:00,31.98,32.02,31.94,31.94,68900.0,19.4838,19.5082,19.4594,19.4594,68900.0
2011-02-14 09:35:00,31.95,31.95,31.91,31.91,38100.0,19.4655,19.4655,19.4412,19.4412,38100.0
2011-02-14 09:40:00,31.92,31.92,31.85,31.85,123700.0,19.4473,19.4473,19.4046,19.4046,123700.0
2011-02-14 09:45:00,31.85,31.86,31.84,31.85,27200.0,19.4046,19.4107,19.3985,19.4046,27200.0
2011-02-14 09:50:00,31.86,31.86,31.82,31.82,36300.0,19.4107,19.4107,19.3863,19.3863,36300.0
2011-02-14 09:55:00,31.82,31.82,31.74,31.75,341500.0,19.3863,19.3863,19.3376,19.3437,341500.0
2011-02-14 10:00:00,31.74,31.75,31.72,31.72,57600.0,19.3376,19.3437,19.3254,19.3254,57600.0
2011-02-14 10:05:00,31.72,31.74,31.71,31.72,32800.0,19.3254,19.3376,19.3193,19.3254,32800.0
2011-02-14 10:10:00,31.71,31.74,31.71,31.72,54500.0,19.3193,19.3376,19.3193,19.3254,54500.0
2011-02-14 10:15:00,31.73,31.73,31.68,31.7,81700.0,19.3315,19.3315,19.301,19.3132,81700.0
2011-02-14 10:20:00,31.7,31.7,31.68,31.69,19700.0,19.3132,19.3132,19.301,19.3071,19700.0
2011-02-14 10:25:00,31.7,31.7,31.69,31.69,12000.0,19.3132,19.3132,19.3071,19.3071,12000.0
2011-02-14 10:30:00,31.68,31.7,31.68,31.69,11300.0,19.301,19.3132,19.301,19.3071,11300.0
2011-02-14 10:35:00,31.7,31.72,31.69,31.71,44200.0,19.3132,19.3254,19.3071,19.3193,44200.0
2011-02-14 10:40:00,31.71,31.72,31.69,31.69,107500.0,19.3193,19.3254,19.3071,19.3071,107500.0
2011-02-14 10:45:00,31.7,31.7,31.67,31.68,28500.0,19.3132,19.3132,19.295,19.301,28500.0
2011-02-14 10:50:00,31.68,31.7,31.67,31.7,14100.0,19.301,19.3132,19.295,19.3132,14100.0
2011-02-14 10:55:00,31.7,31.7,31.69,31.7,16500.0,19.3132,19.3132,19.3071,19.3132,16500.0
2011-02-14 11:00:00,31.69,31.7,31.65,31.65,158200.0,19.3071,19.3132,19.2828,19.2828,158200.0
2011-02-14 11:05:00,31.66,31.72,31.65,31.71,46000.0,19.2889,19.3254,19.2828,19.3193,46000.0
2011-02-14 11:10:00,31.71,31.74,31.71,31.73,126600.0,19.3193,19.3376,19.3193,19.3315,126600.0
2011-02-14 11:15:00,31.74,31.76,31.73,31.75,23800.0,19.3376,19.3498,19.3315,19.3437,23800.0
2011-02-14 11:20:00,31.74,31.76,31.74,31.75,9000.0,19.3376,19.3498,19.3376,19.3437,9000.0
2011-02-14 11:25:00,31.75,31.76,31.74,31.74,58300.0,19.3437,19.3498,19.3376,19.3376,58300.0
2011-02-14 11:30:00,31.75,31.75,31.73,31.74,10700.0,19.3437,19.3437,19.3315,19.3376,10700.0
2011-02-14 11:35:00,31.74,31.75,31.74,31.74,13900.0,19.3376,19.3437,19.3376,19.3376,13900.0
2011-02-14 11:40:00,31.75,31.75,31.74,31.75,9400.0,19.3437,19.3437,19.3376,19.3437,9400.0
2011-02-14 11:45:00,31.74,31.75,31.74,31.74,15700.0,19.3376,19.3437,19.3376,19.3376,15700.0
2011-02-14 11:50:00,31.75,31.76,31.74,31.75,41900.0,19.3437,19.3498,19.3376,19.3437,41900.0
2011-02-14 11:55:00,31.76,31.77,31.75,31.77,7000.0,19.3498,19.3559,19.3437,19.3559,7000.0
2011-02-14 12:00:00,31.77,31.78,31.76,31.78,80900.0,19.3559,19.362,19.3498,19.362,80900.0
2011-02-14 12:05:00,31.78,31.79,31.77,31.79,17100.0,19.362,19.3681,19.3559,19.3681,17100.0
2011-02-14 12:10:00,31.79,31.79,31.78,31.78,31700.0,19.3681,19.3681,19.362,19.362,31700.0
2011-02-14 12:15:00,31.78,31.78,31.76,31.77,37500.0,19.362,19.362,19.3498,19.3559,37500.0
2011-02-14 12:20:00,31.77,31.77,31.76,31.76,15700.0,19.3559,19.3559,19.3498,19.3498,15700.0
2011-02-14 12:25:00,31.76,31.76,31.73,31.74,15700.0,19.3498,19.3498,19.3315,19.3376,15700.0
2011-02-14 12:30:00,31.73,31.74,31.73,31.73,15000.0,19.3315,19.3376,19.3315,19.3315,15000.0
2011-02-14 12:35:00,31.74,31.74,31.72,31.72,12100.0,19.3376,19.3376,19.3254,19.3254,12100.0
2011-02-14 12:40:00,31.72,31.73,31.71,31.73,15700.0,19.3254,19.3315,19.3193,19.3315,15700.0
2011-02-14 12:45:00,31.72,31.74,31.72,31.74,25400.0,19.3254,19.3376,19.3254,19.3376,25400.0
2011-02-14 12:50:00,31.74,31.76,31.73,31.76,16200.0,19.3376,19.3498,19.3315,19.3498,16200.0
2011-02-14 12:55:00,31.76,31.77,31.75,31.77,18100.0,19.3498,19.3559,19.3437,19.3559,18100.0
2011-02-14 13:00:00,31.76,31.77,31.75,31.76,14800.0,19.3498,19.3559,19.3437,19.3498,14800.0
2011-02-14 13:05:00,31.76,31.76,31.75,31.75,5000.0,19.3498,19.3498,19.3437,19.3437,5000.0
2011-02-14 13:10:00,31.75,31.77,31.75,31.77,20300.0,19.3437,19.3559,19.3437,19.3559,20300.0
2011-02-14 13:15:00,31.76,31.79,31.76,31.79,13300.0,19.3498,19.3681,19.3498,19.3681,13300.0
2011-02-14 13:20:00,31.79,31.79,31.78,31.79,13200.0,19.3681,19.3681,19.362,19.3681,13200.0
2011-02-14 13:25:00,31.79,31.8,31.79,31.79,14100.0,19.3681,19.3742,19.3681,19.3681,14100.0
2011-02-14 13:30:00,31.79,31.8,31.78,31.79,96100.0,19.3681,19.3742,19.362,19.3681,96100.0
2011-02-14 13:35:00,31.78,31.79,31.78,31.79,11100.0,19.362,19.3681,19.362,19.3681,11100.0
2011-02-14 13:40:00,31.79,31.79,31.76,31.76,22000.0,19.3681,19.3681,19.3498,19.3498,22000.0
2011-02-14 13:45:00,31.77,31.78,31.76,31.77,9200.0,19.3559,19.362,19.3498,19.3559,9200.0
2011-02-14 13:50:00,31.78,31.79,31.77,31.78,23500.0,19.362,19.3681,19.3559,19.362,23500.0
2011-02-14 13:55:00,31.79,31.79,31.78,31.78,9600.0,19.3681,19.3681,19.362,19.362,9600.0
2011-02-14 14:00:00,31.78,31.79,31.77,31.77,13100.0,19.362,19.3681,19.3559,19.3559,13100.0
2011-02-14 14:05:00,31.78,31.78,31.76,31.76,13600.0,19.362,19.362,19.3498,19.3498,13600.0
2011-02-14 14:10:00,31.77,31.77,31.74,31.74,24600.0,19.3559,19.3559,19.3376,19.3376,24600.0
2011-02-14 14:15:00,31.75,31.76,31.74,31.76,24400.0,19.3437,19.3498,19.3376,19.3498,24400.0
2011-02-14 14:20:00,31.76,31.77,31.76,31.77,31700.0,19.3498,19.3559,19.3498,19.3559,31700.0
2011-02-14 14:25:00,31.77,31.77,31.76,31.77,14300.0,19.3559,19.3559,19.3498,19.3559,14300.0
2011-02-14 14:30:00,31.78,31.78,31.76,31.76,35900.0,19.362,19.362,19.3498,19.3498,35900.0
2011-02-14 14:35:00,31.76,31.76,31.74,31.75,28900.0,19.3498,19.3498,19.3376,19.3437,28900.0
2011-02-14 14:40:00,31.75,31.76,31.75,31.76,11100.0,19.3437,19.3498,19.3437,19.3498,11100.0
2011-02-14 14:45:00,31.75,31.76,31.75,31.76,8700.0,19.3437,19.3498,19.3437,19.3498,8700.0
2011-02-14 14:50:00,31.75,31.77,31.75,31.76,42100.0,19.3437,19.3559,19.3437,19.3498,42100.0
2011-02-14 14:55:00,31.76,31.76,31.75,31.76,10400.0,19.3498,19.3498,19.3437,19.3498,10400.0
2011-02-14 15:00:00,31.75,31.77,31.75,31.77,18700.0,19.3437,19.3559,19.3437,19.3559,18700.0
2011-02-14 15:05:00,31.77,31.77,31.76,31.76,18200.0,19.3559,19.3559,19.3498,19.3498,18200.0
2011-02-14 15:10:00,31.76,31.77,31.76,31.77,23600.0,19.3498,19.3559,19.3498,19.3559,23600.0
2011-02-14 15:15:00,31.77,31.78,31.77,31.78,21000.0,19.3559,19.362,19.3559,19.362,21000.0
2011-02-14 15:20:00,31.78,31.78,31.77,31.77,41500.0,19.362,19.362,19.3559,19.3559,41500.0
2011-02-14 15:25:00,31.78,31.78,31.75,31.75,90000.0,19.362,19.362,19.3437,19.3437,90000.0
2011-02-14 15:30:00,31.74,31.75,31.73,31.73,237900.0,19.3376,19.3437,19.3315,19.3315,237900.0
2011-02-14 15:35:00,31.73,31.74,31.73,31.74,26200.0,19.3315,19.3376,19.3315,19.3376,26200.0
2011-02-14 15:40:00,31.74,31.77,31.73,31.76,60800.0,19.3376,19.3559,19.3315,19.3498,60800.0
2011-02-14 15:45:00,31.77,31.8,31.77,31.79,109100.0,19.3559,19.3742,19.3559,19.3681,109100.0
2011-02-14 15:50:00,31.8,31.8,31.79,31.79,149600.0,19.3742,19.3742,19.3681,19.3681,149600.0
2011-02-14 15:55:00,31.79,31.8,31.78,31.8,634200.0,19.3681,19.3742,19.362,19.3742,634200.0
2011-02-15 09:30:00,31.77,31.77,31.65,31.68,86300.0,19.3559,19.3559,19.2828,19.301,86300.0
2011-02-15 09:35:00,31.67,31.7,31.66,31.7,45000.0,19.295,19.3132,19.2889,19.3132,45000.0
2011-02-15 09:40:00,31.71,31.76,31.71,31.75,31600.0,19.3193,19.3498,19.3193,19.3437,31600.0
2011-02-15 09:45:00,31.75,31.77,31.75,31.76,24100.0,19.3437,19.3559,19.3437,19.3498,24100.0
2011-02-15 09:50:00,31.77,31.77,31.75,31.76,8100.0,19.3559,19.3559,19.3437,19.3498,8100.0
2011-02-15 09:55:00,31.77,31.78,31.76,31.78,96200.0,19.3559,19.362,19.3498,19.362,96200.0
2011-02-15 10:00:00,31.78,31.79,31.76,31.76,101300.0,19.362,19.3681,19.3498,19.3498,101300.0
2011-02-15 10:05:00,31.76,31.77,31.75,31.75,30700.0,19.3498,19.3559,19.3437,19.3437,30700.0
2011-02-15 10:10:00,31.76,31.77,31.76,31.77,5600.0,19.3498,19.3559,19.3498,19.3559,5600.0
2011-02-15 10:15:00,31.78,31.82,31.77,31.81,22100.0,19.362,19.3863,19.3559,19.3802,22100.0
2011-02-15 10:20:00,31.81,31.82,31.78,31.8,16800.0,19.3802,19.3863,19.362,19.3742,16800.0
2011-02-15 10:25:00,31.79,31.81,31.79,31.8,25700.0,19.3681,19.3802,19.3681,19.3742,25700.0
2011-02-15 10:30:00,31.8,31.84,31.8,31.84,15800.0,19.3742,19.3985,19.3742,19.3985,15800.0
2011-02-15 10:35:00,31.84,31.85,31.84,31.85,12600.0,19.3985,19.4046,19.3985,19.4046,12600.0
2011-02-15 10:40:00,31.85,31.85,31.84,31.85,14900.0,19.4046,19.4046,19.3985,19.4046,14900.0
2011-02-15 10:45:00,31.85,31.86,31.84,31.85,37600.0,19.4046,19.4107,19.3985,19.4046,37600.0
2011-02-15 10:50:00,31.86,31.89,31.86,31.88,18400.0,19.4107,19.429,19.4107,19.4229,18400.0
2011-02-15 10:55:00,31.88,31.89,31.87,31.88,21800.0,19.4229,19.429,19.4168,19.4229,21800.0
2011-02-15 11:00:00,31.88,31.89,31.87,31.88,16400.0,19.4229,19.429,19.4168,19.4229,16400.0
2011-02-15 11:05:00,31.89,31.9,31.89,31.9,26000.0,19.429,19.4351,19.429,19.4351,26000.0
2011-02-15 11:10:00,31.9,31.91,31.9,31.9,12100.0,19.4351,19.4412,19.4351,19.4351,12100.0
2011-02-15 11:15:00,31.9,31.9,31.89,31.9,5400.0,19.4351,19.4351,19.429,19.4351,5400.0
2011-02-15 11:20:00,31.9,31.91,31.89,31.91,11000.0,19.4351,19.4412,19.429,19.4412,11000.0
2011-02-15 11:25:00,31.91,31.92,31.9,31.9,16300.0,19.4412,19.4473,19.4351,19.4351,16300.0
2011-02-15 11:30:00,31.9,31.91,31.85,31.85,35100.0,19.4351,19.4412,19.4046,19.4046,35100.0
2011-02-15 11:35:00,31.86,31.86,31.84,31.84,12200.0,19.4107,19.4107,19.3985,19.3985,12200.0
2011-02-15 11:40:00,31.85,31.85,31.84,31.85,900.0,19.4046,19.4046,19.3985,19.4046,900.0
2011-02-15 11:45:00,31.85,31.85,31.82,31.82,9200.0,19.4046,19.4046,19.3863,19.3863,9200.0
2011-02-15 11:50:00,31.83,31.84,31.82,31.83,10000.0,19.3924,19.3985,19.3863,19.3924,10000.0
2011-02-15 11:55:00,31.84,31.86,31.83,31.85,73400.0,19.3985,19.4107,19.3924,19.4046,73400.0
2011-02-15 12:00:00,31.85,31.86,31.81,31.82,60600.0,19.4046,19.4107,19.3802,19.3863,60600.0
2011-02-15 12:05:00,31.83,31.85,31.82,31.85,75900.0,19.3924,19.4046,19.3863,19.4046,75900.0
2011-02-15 12:10:00,31.85,31.88,31.85,31.88,39300.0,19.4046,19.4229,19.4046,19.4229,39300.0
2011-02-15 12:15:00,31.87,31.88,31.87,31.88,7600.0,19.4168,19.4229,19.4168,19.4229,7600.0
2011-02-15 12:20:00,31.87,31.89,31.87,31.89,3400.0,19.4168,19.429,19.4168,19.429,3400.0
2011-02-15 12:25:00,31.89,31.89,31.88,31.89,3000.0,19.429,19.429,19.4229,19.429,3000.0
2011-02-15 12:30:00,31.9,31.9,31.88,31.89,5600.0,19.4351,19.4351,19.4229,19.429,5600.0
2011-02-15 12:35:00,31.88,31.89,31.88,31.89,2300.0,19.4229,19.429,19.4229,19.429,2300.0
2011-02-15 12:40:00,31.88,31.89,31.88,31.89,3400.0,19.4229,19.429,19.4229,19.429,3400.0
2011-02-15 12:45:00,31.88,31.89,31.88,31.89,6300.0,19.4229,19.429,19.4229,19.429,6300.0
2011-02-15 12:50:00,31.88,31.89,31.88,31.88,10000.0,19.4229,19.429,19.4229,19.4229,10000.0
2011-02-15 12:55:00,31.89,31.89,31.87,31.88,31700.0,19.429,19.429,19.4168,19.4229,31700.0
2011-02-15 13:00:00,31.88,31.88,31.87,31.87,3100.0,19.4229,19.4229,19.4168,19.4168,3100.0
2011-02-15 13:05:00,31.87,31.88,31.87,31.88,1600.0,19.4168,19.4229,19.4168,19.4229,1600.0
2011-02-15 13:10:00,31.88,31.88,31.87,31.88,16100.0,19.4229,19.4229,19.4168,19.4229,16100.0
2011-02-15 13:15:00,31.87,31.88,31.87,31.88,3300.0,19.4168,19.4229,19.4168,19.4229,3300.0
2011-02-15 13:20:00,31.87,31.87,31.86,31.86,1500.0,19.4168,19.4168,19.4107,19.4107,1500.0
2011-02-15 13:25:00,31.86,31.87,31.86,31.87,13000.0,19.4107,19.4168,19.4107,19.4168,13000.0
2011-02-15 13:30:00,31.86,31.86,31.86,31.86,1100.0,19.4107,19.4107,19.4107,19.4107,1100.0
2011-02-15 13:35:00,31.87,31.88,31.87,31.88,10300.0,19.4168,19.4229,19.4168,19.4229,10300.0
2011-02-15 13:40:00,31.88,31.88,31.87,31.87,4700.0,19.4229,19.4229,19.4168,19.4168,4700.0
2011-02-15 13:45:00,31.88,31.89,31.87,31.89,4100.0,19.4229,19.429,19.4168,19.429,4100.0
2011-02-15 13:50:00,31.88,31.89,31.88,31.88,4400.0,19.4229,19.429,19.4229,19.4229,4400.0
2011-02-15 13:55:00,31.87,31.88,31.87,31.88,1000.0,19.4168,19.4229,19.4168,19.4229,1000.0
2011-02-15 14:00:00,31.88,31.88,31.85,31.85,35100.0,19.4229,19.4229,19.4046,19.4046,35100.0
2011-02-15 14:05:00,31.85,31.85,31.83,31.84,13100.0,19.4046,19.4046,19.3924,19.3985,13100.0
2011-02-15 14:10:00,31.84,31.85,31.83,31.84,12800.0,19.3985,19.4046,19.3924,19.3985,12800.0
2011-02-15 14:15:00,31.84,31.84,31.83,31.84,3200.0,19.3985,19.3985,19.3924,19.3985,3200.0
2011-02-15 14:20:00,31.84,31.84,31.83,31.83,22500.0,19.3985,19.3985,19.3924,19.3924,22500.0
2011-02-15 14:25:00,31.83,31.83,31.81,31.81,37600.0,19.3924,19.3924,19.3802,19.3802,37600.0
2011-02-15 14:30:00,31.82,31.85,31.82,31.85,73300.0,19.3863,19.4046,19.3863,19.4046,73300.0
2011-02-15 14:35:00,31.85,31.86,31.84,31.85,38800.0,19.4046,19.4107,19.3985,19.4046,38800.0
2011-02-15 14:40:00,31.85,31.86,31.85,31.86,11100.0,19.4046,19.4107,19.4046,19.4107,11100.0
2011-02-15 14:45:00,31.86,31.86,31.84,31.85,38400.0,19.4107,19.4107,19.3985,19.4046,38400.0
2011-02-15 14:50:00,31.86,31.87,31.85,31.87,11300.0,19.4107,19.4168,19.4046,19.4168,11300.0
2011-02-15 14:55:00,31.87,31.88,31.87,31.87,7400.0,19.4168,19.4229,19.4168,19.4168,7400.0
2011-02-15 15:00:00,31.88,31.88,31.87,31.87,29200.0,19.4229,19.4229,19.4168,19.4168,29200.0
2011-02-15 15:05:00,31.88,31.89,31.88,31.88,12600.0,19.4229,19.429,19.4229,19.4229,12600.0
2011-02-15 15:10:00,31.88,31.89,31.88,31.89,9100.0,19.4229,19.429,19.4229,19.429,9100.0
2011-02-15 15:15:00,31.89,31.91,31.88,31.91,832100.0,19.429,19.4412,19.4229,19.4412,832100.0
2011-02-15 15:20:00,31.91,31.91,31.9,31.91,10100.0,19.4412,19.4412,19.4351,19.4412,10100.0
2011-02-15 15:25:00,31.9,31.91,31.88,31.89,58900.0,19.4351,19.4412,19.4229,19.429,58900.0
2011-02-15 15:30:00,31.9,31.9,31.89,31.9,24100.0,19.4351,19.4351,19.429,19.4351,24100.0
2011-02-15 15:35:00,31.9,31.9,31.88,31.9,48200.0,19.4351,19.4351,19.4229,19.4351,48200.0
2011-02-15 15:40:00,31.89,31.9,31.87,31.88,36900.0,19.429,19.4351,19.4168,19.4229,36900.0
2011-02-15 15:45:00,31.89,31.91,31.89,31.89,114000.0,19.429,19.4412,19.429,19.429,114000.0
2011-02-15 15:50:00,31.89,31.91,31.89,31.9,130700.0,19.429,19.4412,19.429,19.4351,130700.0
2011-02-15 15:55:00,31.9,31.91,31.89,31.91,389600.0,19.4351,19.4412,19.429,19.4412,389600.0
2011-02-16 09:30:00,31.92,31.92,31.88,31.88,48700.0,19.4473,19.4473,19.4229,19.4229,48700.0
2011-02-16 09:35:00,31.88,31.89,31.85,31.86,24900.0,19.4229,19.429,19.4046,19.4107,24900.0
2011-02-16 09:40:00,31.86,31.89,31.86,31.89,11800.0,19.4107,19.429,19.4107,19.429,11800.0
2011-02-16 09:45:00,31.91,31.92,31.89,31.92,136100.0,19.4412,19.4473,19.429,19.4473,136100.0
2011-02-16 09:50:00,31.92,31.93,31.91,31.93,62400.0,19.4473,19.4534,19.4412,19.4534,62400.0
2011-02-16 09:55:00,31.94,31.96,31.94,31.94,40100.0,19.4594,19.4716,19.4594,19.4594,40100.0
2011-02-16 10:00:00,31.95,31.95,31.89,31.89,65100.0,19.4655,19.4655,19.429,19.429,65100.0
2011-02-16 10:05:00,31.89,31.94,31.88,31.88,429100.0,19.429,19.4594,19.4229,19.4229,429100.0
2011-02-16 10:10:00,31.87,31.92,31.87,31.91,178300.0,19.4168,19.4473,19.4168,19.4412,178300.0
2011-02-16 10:15:00,31.91,31.94,31.91,31.92,52400.0,19.4412,19.4594,19.4412,19.4473,52400.0
2011-02-16 10:20:00,31.93,31.93,31.9,31.9,8000.0,19.4534,19.4534,19.4351,19.4351,8000.0
2011-02-16 10:25:00,31.91,31.91,31.89,31.9,10300.0,19.4412,19.4412,19.429,19.4351,10300.0
2011-02-16 10:30:00,31.9,31.91,31.89,31.9,17500.0,19.4351,19.4412,19.429,19.4351,17500.0
2011-02-16 10:35:00,31.91,31.92,31.91,31.92,9000.0,19.4412,19.4473,19.4412,19.4473,9000.0
2011-02-16 10:40:00,31.92,31.92,31.88,31.88,125700.0,19.4473,19.4473,19.4229,19.4229,125700.0
2011-02-16 10:45:00,31.88,31.88,31.85,31.86,30300.0,19.4229,19.4229,19.4046,19.4107,30300.0
2011-02-16 10:50:00,31.86,31.87,31.85,31.85,36800.0,19.4107,19.4168,19.4046,19.4046,36800.0
2011-02-16 10:55:00,31.85,31.86,31.85,31.85,29200.0,19.4046,19.4107,19.4046,19.4046,29200.0
2011-02-16 11:00:00,31.85,31.85,31.84,31.85,10300.0,19.4046,19.4046,19.3985,19.4046,10300.0
2011-02-16 11:05:00,31.84,31.85,31.84,31.85,51600.0,19.3985,19.4046,19.3985,19.4046,51600.0
2011-02-16 11:10:00,31.85,31.85,31.84,31.85,34600.0,19.4046,19.4046,19.3985,19.4046,34600.0
2011-02-16 11:15:00,31.85,31.86,31.85,31.85,81900.0,19.4046,19.4107,19.4046,19.4046,81900.0
2011-02-16 11:20:00,31.84,31.86,31.84,31.85,48500.0,19.3985,19.4107,19.3985,19.4046,48500.0
2011-02-16 11:25:00,31.85,31.85,31.82,31.83,120000.0,19.4046,19.4046,19.3863,19.3924,120000.0
2011-02-16 11:30:00,31.83,31.84,31.8,31.8,20000.0,19.3924,19.3985,19.3742,19.3742,20000.0
2011-02-16 11:35:00,31.81,31.83,31.8,31.82,22800.0,19.3802,19.3924,19.3742,19.3863,22800.0
2011-02-16 11:40:00,31.82,31.82,31.8,31.82,23500.0,19.3863,19.3863,19.3742,19.3863,23500.0
2011-02-16 11:45:00,31.83,31.84,31.81,31.81,11200.0,19.3924,19.3985,19.3802,19.3802,11200.0
2011-02-16 11:50:00,31.82,31.82,31.79,31.81,16000.0,19.3863,19.3863,19.3681,19.3802,16000.0
2011-02-16 11:55:00,31.8,31.8,31.79,31.79,5100.0,19.3742,19.3742,19.3681,19.3681,5100.0
2011-02-16 12:00:00,31.8,31.8,31.75,31.76,23600.0,19.3742,19.3742,19.3437,19.3498,23600.0
2011-02-16 12:05:00,31.75,31.78,31.73,31.73,20700.0,19.3437,19.362,19.3315,19.3315,20700.0
2011-02-16 12:10:00,31.73,31.75,31.73,31.75,13700.0,19.3315,19.3437,19.3315,19.3437,13700.0
2011-02-16 12:15:00,31.75,31.75,31.72,31.72,35000.0,19.3437,19.3437,19.3254,19.3254,35000.0
2011-02-16 12:20:00,31.72,31.73,31.72,31.72,14600.0,19.3254,19.3315,19.3254,19.3254,14600.0
2011-02-16 12:25:00,31.72,31.73,31.69,31.71,60700.0,19.3254,19.3315,19.3071,19.3193,60700.0
2011-02-16 12:30:00,31.7,31.72,31.7,31.72,12200.0,19.3132,19.3254,19.3132,19.3254,12200.0
2011-02-16 12:35:00,31.72,31.73,31.71,31.73,9300.0,19.3254,19.3315,19.3193,19.3315,9300.0
2011-02-16 12:40:00,31.73,31.73,31.71,31.71,12600.0,19.3315,19.3315,19.3193,19.3193,12600.0
2011-02-16 12:45:00,31.71,31.72,31.71,31.72,63800.0,19.3193,19.3254,19.3193,19.3254,63800.0
2011-02-16 12:50:00,31.72,31.72,31.68,31.69,236400.0,19.3254,19.3254,19.301,19.3071,236400.0
2011-02-16 12:55:00,31.69,31.71,31.69,31.71,67700.0,19.3071,19.3193,19.3071,19.3193,67700.0
2011-02-16 13:00:00,31.71,31.71,31.69,31.69,22500.0,19.3193,19.3193,19.3071,19.3071,22500.0
2011-02-16 13:05:00,31.69,31.7,31.68,31.7,4600.0,19.3071,19.3132,19.301,19.3132,4600.0
2011-02-16 13:10:00,31.7,31.7,31.67,31.69,25700.0,19.3132,19.3132,19.295,19.3071,25700.0
2011-02-16 13:15:00,31.7,31.71,31.69,31.7,9800.0,19.3132,19.3193,19.3071,19.3132,9800.0
2011-02-16 13:20:00,31.69,31.7,31.69,31.7,24700.0,19.3071,19.3132,19.3071,19.3132,24700.0
2011-02-16 13:25:00,31.69,31.7,31.69,31.69,20400.0,19.3071,19.3132,19.3071,19.3071,20400.0
2011-02-16 13:30:00,31.69,31.69,31.68,31.68,19300.0,19.3071,19.3071,19.301,19.301,19300.0
2011-02-16 13:35:00,31.68,31.68,31.66,31.68,13700.0,19.301,19.301,19.2889,19.301,13700.0
2011-02-16 13:40:00,31.68,31.69,31.67,31.69,15700.0,19.301,19.3071,19.295,19.3071,15700.0
2011-02-16 13:45:00,31.69,31.69,31.67,31.67,25000.0,19.3071,19.3071,19.295,19.295,25000.0
2011-02-16 13:50:00,31.67,31.68,31.66,31.66,16100.0,19.295,19.301,19.2889,19.2889,16100.0
2011-02-16 13:55:00,31.66,31.67,31.65,31.66,23800.0,19.2889,19.295,19.2828,19.2889,23800.0
2011-02-16 14:00:00,31.67,31.67,31.65,31.66,23200.0,19.295,19.295,19.2828,19.2889,23200.0
2011-02-16 14:05:00,31.65,31.67,31.65,31.65,17700.0,19.2828,19.295,19.2828,19.2828,17700.0
2011-02-16 14:10:00,31.64,31.65,31.63,31.64,22900.0,19.2767,19.2828,19.2706,19.2767,22900.0
2011-02-16 14:15:00,31.64,31.65,31.63,31.65,14200.0,19.2767,19.2828,19.2706,19.2828,14200.0
2011-02-16 14:20:00,31.65,31.68,31.65,31.68,115100.0,19.2828,19.301,19.2828,19.301,115100.0
2011-02-16 14:25:00,31.68,31.68,31.67,31.68,11000.0,19.301,19.301,19.295,19.301,11000.0
2011-02-16 14:30:00,31.68,31.74,31.68,31.74,131700.0,19.301,19.3376,19.301,19.3376,131700.0
2011-02-16 14:35:00,31.73,31.78,31.73,31.78,172000.0,19.3315,19.362,19.3315,19.362,172000.0
2011-02-16 14:40:00,31.77,31.78,31.77,31.78,9500.0,19.3559,19.362,19.3559,19.362,9500.0
2011-02-16 14:45:00,31.78,31.79,31.77,31.79,17000.0,19.362,19.3681,19.3559,19.3681,17000.0
2011-02-16 14:50:00,31.79,31.79,31.76,31.76,18900.0,19.3681,19.3681,19.3498,19.3498,18900.0
2011-02-16 14:55:00,31.76,31.77,31.74,31.75,36200.0,19.3498,19.3559,19.3376,19.3437,36200.0
2011-02-16 15:00:00,31.75,31.76,31.74,31.76,153400.0,19.3437,19.3498,19.3376,19.3498,153400.0
2011-02-16 15:05:00,31.76,31.77,31.76,31.76,122900.0,19.3498,19.3559,19.3498,19.3498,122900.0
2011-02-16 15:10:00,31.77,31.78,31.76,31.76,194500.0,19.3559,19.362,19.3498,19.3498,194500.0
2011-02-16 15:15:00,31.77,31.78,31.77,31.78,22400.0,19.3559,19.362,19.3559,19.362,22400.0
2011-02-16 15:20:00,31.77,31.78,31.75,31.76,17000.0,19.3559,19.362,19.3437,19.3498,17000.0
2011-02-16 15:25:00,31.76,31.77,31.75,31.77,71300.0,19.3498,19.3559,19.3437,19.3559,71300.0
2011-02-16 15:30:00,31.77,31.78,31.76,31.78,137500.0,19.3559,19.362,19.3498,19.362,137500.0
2011-02-16 15:35:00,31.78,31.79,31.77,31.79,26900.0,19.362,19.3681,19.3559,19.3681,26900.0
2011-02-16 15:40:00,31.79,31.79,31.76,31.77,54100.0,19.3681,19.3681,19.3498,19.3559,54100.0
2011-02-16 15:45:00,31.77,31.81,31.77,31.81,133200.0,19.3559,19.3802,19.3559,19.3802,133200.0
2011-02-16 15:50:00,31.81,31.81,31.78,31.78,160300.0,19.3802,19.3802,19.362,19.362,160300.0
2011-02-16 15:55:00,31.78,31.8,31.77,31.8,602000.0,19.362,19.3742,19.3559,19.3742,602000.0
2011-02-17 09:30:00,31.87,31.93,31.8,31.88,193400.0,19.4168,19.4534,19.3742,19.4229,193400.0
2011-02-17 09:35:00,31.88,31.88,31.78,31.87,353900.0,19.4229,19.4229,19.362,19.4168,353900.0
2011-02-17 09:40:00,31.88,31.96,31.87,31.94,41600.0,19.4229,19.4716,19.4168,19.4594,41600.0
2011-02-17 09:45:00,31.94,31.96,31.92,31.95,743000.0,19.4594,19.4716,19.4473,19.4655,743000.0
2011-02-17 09:50:00,31.95,31.96,31.89,31.89,154200.0,19.4655,19.4716,19.429,19.429,154200.0
2011-02-17 09:55:00,31.89,31.92,31.86,31.86,141800.0,19.429,19.4473,19.4107,19.4107,141800.0
2011-02-17 10:00:00,31.88,31.91,31.86,31.91,167300.0,19.4229,19.4412,19.4107,19.4412,167300.0
2011-02-17 10:05:00,31.9,31.91,31.83,31.83,185400.0,19.4351,19.4412,19.3924,19.3924,185400.0
2011-02-17 10:10:00,31.83,31.88,31.83,31.88,64400.0,19.3924,19.4229,19.3924,19.4229,64400.0
2011-02-17 10:15:00,31.88,31.88,31.84,31.84,278000.0,19.4229,19.4229,19.3985,19.3985,278000.0
2011-02-17 10:20:00,31.83,31.9,31.83,31.9,45400.0,19.3924,19.4351,19.3924,19.4351,45400.0
2011-02-17 10:25:00,31.9,31.91,31.89,31.89,12600.0,19.4351,19.4412,19.429,19.429,12600.0
2011-02-17 10:30:00,31.89,31.89,31.85,31.88,25100.0,19.429,19.429,19.4046,19.4229,25100.0
2011-02-17 10:35:00,31.87,31.89,31.84,31.84,19100.0,19.4168,19.429,19.3985,19.3985,19100.0
2011-02-17 10:40:00,31.84,31.84,31.82,31.84,3900.0,19.3985,19.3985,19.3863,19.3985,3900.0
2011-02-17 10:45:00,31.84,31.85,31.82,31.83,8000.0,19.3985,19.4046,19.3863,19.3924,8000.0
2011-02-17 10:50:00,31.83,31.86,31.83,31.86,13500.0,19.3924,19.4107,19.3924,19.4107,13500.0
2011-02-17 10:55:00,31.86,31.86,31.83,31.84,20500.0,19.4107,19.4107,19.3924,19.3985,20500.0
2011-02-17 11:00:00,31.84,31.86,31.84,31.86,11500.0,19.3985,19.4107,19.3985,19.4107,11500.0
2011-02-17 11:05:00,31.86,31.86,31.84,31.86,7000.0,19.4107,19.4107,19.3985,19.4107,7000.0
2011-02-17 11:10:00,31.85,31.89,31.85,31.89,12700.0,19.4046,19.429,19.4046,19.429,12700.0
2011-02-17 11:15:00,31.9,31.91,31.89,31.91,80100.0,19.4351,19.4412,19.429,19.4412,80100.0
2011-02-17 11:20:00,31.91,31.92,31.9,31.92,42800.0,19.4412,19.4473,19.4351,19.4473,42800.0
2011-02-17 11:25:00,31.92,31.93,31.91,31.93,48700.0,19.4473,19.4534,19.4412,19.4534,48700.0
2011-02-17 11:30:00,31.93,31.95,31.92,31.94,89200.0,19.4534,19.4655,19.4473,19.4594,89200.0
2011-02-17 11:35:00,31.94,31.94,31.91,31.93,53800.0,19.4594,19.4594,19.4412,19.4534,53800.0
2011-02-17 11:40:00,31.93,31.94,31.92,31.94,13600.0,19.4534,19.4594,19.4473,19.4594,13600.0
2011-02-17 11:45:00,31.94,31.94,31.86,31.86,123200.0,19.4594,19.4594,19.4107,19.4107,123200.0
2011-02-17 11:50:00,31.86,31.89,31.86,31.88,43600.0,19.4107,19.429,19.4107,19.4229,43600.0
2011-02-17 11:55:00,31.89,31.89,31.88,31.88,9200.0,19.429,19.429,19.4229,19.4229,9200.0
2011-02-17 12:00:00,31.88,31.89,31.87,31.87,12000.0,19.4229,19.429,19.4168,19.4168,12000.0
2011-02-17 12:05:00,31.87,31.89,31.87,31.88,20100.0,19.4168,19.429,19.4168,19.4229,20100.0
2011-02-17 12:10:00,31.88,31.89,31.88,31.88,6700.0,19.4229,19.429,19.4229,19.4229,6700.0
2011-02-17 12:15:00,31.88,31.89,31.88,31.89,8200.0,19.4229,19.429,19.4229,19.429,8200.0
2011-02-17 12:20:00,31.88,31.89,31.88,31.89,5900.0,19.4229,19.429,19.4229,19.429,5900.0
2011-02-17 12:25:00,31.88,31.89,31.88,31.89,24300.0,19.4229,19.429,19.4229,19.429,24300.0
2011-02-17 12:30:00,31.89,31.9,31.88,31.89,10600.0,19.429,19.4351,19.4229,19.429,10600.0
2011-02-17 12:35:00,31.89,31.9,31.88,31.88,55500.0,19.429,19.4351,19.4229,19.4229,55500.0
2011-02-17 12:40:00,31.88,31.89,31.88,31.88,16200.0,19.4229,19.429,19.4229,19.4229,16200.0
2011-02-17 12:45:00,31.88,31.89,31.87,31.88,6900.0,19.4229,19.429,19.4168,19.4229,6900.0
2011-02-17 12:50:00,31.87,31.88,31.87,31.87,10000.0,19.4168,19.4229,19.4168,19.4168,10000.0
2011-02-17 12:55:00,31.87,31.88,31.87,31.88,19900.0,19.4168,19.4229,19.4168,19.4229,19900.0
2011-02-17 13:00:00,31.87,31.88,31.87,31.87,17900.0,19.4168,19.4229,19.4168,19.4168,17900.0
2011-02-17 13:05:00,31.88,31.9,31.87,31.9,27100.0,19.4229,19.4351,19.4168,19.4351,27100.0
2011-02-17 13:10:00,31.89,31.91,31.88,31.9,40500.0,19.429,19.4412,19.4229,19.4351,40500.0
2011-02-17 13:15:00,31.9,31.91,31.89,31.9,23300.0,19.4351,19.4412,19.429,19.4351,23300.0
2011-02-17 13:20:00,31.89,31.9,31.89,31.89,38600.0,19.429,19.4351,19.429,19.429,38600.0
2011-02-17 13:25:00,31.89,31.91,31.88,31.89,165900.0,19.429,19.4412,19.4229,19.429,165900.0
2011-02-17 13:30:00,31.89,31.92,31.89,31.92,56800.0,19.429,19.4473,19.429,19.4473,56800.0
2011-02-17 13:35:00,31.91,31.92,31.9,31.9,20600.0,19.4412,19.4473,19.4351,19.4351,20600.0
2011-02-17 13:40:00,31.9,31.91,31.9,31.9,26900.0,19.4351,19.4412,19.4351,19.4351,26900.0
2011-02-17 13:45:00,31.9,31.91,31.89,31.9,74300.0,19.4351,19.4412,19.429,19.4351,74300.0
2011-02-17 13:50:00,31.9,31.9,31.89,31.89,21000.0,19.4351,19.4351,19.429,19.429,21000.0
2011-02-17 13:55:00,31.9,31.9,31.88,31.89,76500.0,19.4351,19.4351,19.4229,19.429,76500.0
2011-02-17 14:00:00,31.89,31.89,31.86,31.86,161100.0,19.429,19.429,19.4107,19.4107,161100.0
2011-02-17 14:05:00,31.87,31.87,31.85,31.85,84900.0,19.4168,19.4168,19.4046,19.4046,84900.0
2011-02-17 14:10:00,31.86,31.87,31.85,31.86,58800.0,19.4107,19.4168,19.4046,19.4107,58800.0
2011-02-17 14:15:00,31.87,31.88,31.86,31.87,182900.0,19.4168,19.4229,19.4107,19.4168,182900.0
2011-02-17 14:20:00,31.87,31.88,31.86,31.87,43300.0,19.4168,19.4229,19.4107,19.4168,43300.0
2011-02-17 14:25:00,31.87,31.87,31.85,31.86,119700.0,19.4168,19.4168,19.4046,19.4107,119700.0
2011-02-17 14:30:00,31.85,31.87,31.84,31.86,248200.0,19.4046,19.4168,19.3985,19.4107,248200.0
2011-02-17 14:35:00,31.87,31.87,31.86,31.87,84700.0,19.4168,19.4168,19.4107,19.4168,84700.0
2011-02-17 14:40:00,31.87,31.87,31.86,31.86,52000.0,19.4168,19.4168,19.4107,19.4107,52000.0
2011-02-17 14:45:00,31.86,31.87,31.86,31.87,75200.0,19.4107,19.4168,19.4107,19.4168,75200.0
2011-02-17 14:50:00,31.86,31.87,31.86,31.87,71500.0,19.4107,19.4168,19.4107,19.4168,71500.0
2011-02-17 14:55:00,31.86,31.87,31.86,31.86,131300.0,19.4107,19.4168,19.4107,19.4107,131300.0
2011-02-17 15:00:00,31.85,31.86,31.83,31.84,321700.0,19.4046,19.4107,19.3924,19.3985,321700.0
2011-02-17 15:05:00,31.85,31.85,31.84,31.85,25700.0,19.4046,19.4046,19.3985,19.4046,25700.0
2011-02-17 15:10:00,31.84,31.85,31.84,31.84,59000.0,19.3985,19.4046,19.3985,19.3985,59000.0
2011-02-17 15:15:00,31.85,31.86,31.84,31.86,56500.0,19.4046,19.4107,19.3985,19.4107,56500.0
2011-02-17 15:20:00,31.86,31.88,31.85,31.88,87100.0,19.4107,19.4229,19.4046,19.4229,87100.0
2011-02-17 15:25:00,31.87,31.89,31.86,31.87,59600.0,19.4168,19.429,19.4107,19.4168,59600.0
2011-02-17 15:30:00,31.87,31.87,31.83,31.83,460900.0,19.4168,19.4168,19.3924,19.3924,460900.0
2011-02-17 15:35:00,31.84,31.87,31.83,31.86,98800.0,19.3985,19.4168,19.3924,19.4107,98800.0
2011-02-17 15:40:00,31.86,31.87,31.85,31.87,129100.0,19.4107,19.4168,19.4046,19.4168,129100.0
2011-02-17 15:45:00,31.87,31.89,31.87,31.89,138000.0,19.4168,19.429,19.4168,19.429,138000.0
2011-02-17 15:50:00,31.89,31.9,31.88,31.9,258800.0,19.429,19.4351,19.4229,19.4351,258800.0
2011-02-17 15:55:00,31.9,31.9,31.88,31.88,896400.0,19.4351,19.4351,19.4229,19.4229,896400.0
2011-02-18 09:30:00,31.88,31.9,31.86,31.9,74900.0,19.4229,19.4351,19.4107,19.4351,74900.0
2011-02-18 09:35:00,31.89,31.9,31.87,31.9,91000.0,19.429,19.4351,19.4168,19.4351,91000.0
2011-02-18 09:40:00,31.89,31.89,31.87,31.89,34300.0,19.429,19.429,19.4168,19.429,34300.0
2011-02-18 09:45:00,31.89,31.92,31.88,31.92,53900.0,19.429,19.4473,19.4229,19.4473,53900.0
2011-02-18 09:50:00,31.92,31.96,31.92,31.95,105100.0,19.4473,19.4716,19.4473,19.4655,105100.0
2011-02-18 09:55:00,31.96,31.96,31.93,31.93,150000.0,19.4716,19.4716,19.4534,19.4534,150000.0
2011-02-18 10:00:00,31.94,31.95,31.92,31.93,25100.0,19.4594,19.4655,19.4473,19.4534,25100.0
2011-02-18 10:05:00,31.93,31.94,31.92,31.93,110200.0,19.4534,19.4594,19.4473,19.4534,110200.0
2011-02-18 10:10:00,31.94,31.94,31.9,31.9,72900.0,19.4594,19.4594,19.4351,19.4351,72900.0
2011-02-18 10:15:00,31.9,31.91,31.9,31.9,82900.0,19.4351,19.4412,19.4351,19.4351,82900.0
2011-02-18 10:20:00,31.91,31.91,31.9,31.9,75200.0,19.4412,19.4412,19.4351,19.4351,75200.0
2011-02-18 10:25:00,31.9,31.9,31.87,31.88,91500.0,19.4351,19.4351,19.4168,19.4229,91500.0
2011-02-18 10:30:00,31.87,31.9,31.86,31.89,30500.0,19.4168,19.4351,19.4107,19.429,30500.0
2011-02-18 10:35:00,31.89,31.89,31.85,31.87,8700.0,19.429,19.429,19.4046,19.4168,8700.0
2011-02-18 10:40:00,31.87,31.89,31.87,31.88,9900.0,19.4168,19.429,19.4168,19.4229,9900.0
2011-02-18 10:45:00,31.89,31.89,31.87,31.87,6000.0,19.429,19.429,19.4168,19.4168,6000.0
2011-02-18 10:50:00,31.88,31.88,31.85,31.85,5500.0,19.4229,19.4229,19.4046,19.4046,5500.0
2011-02-18 10:55:00,31.86,31.88,31.83,31.83,7500.0,19.4107,19.4229,19.3924,19.3924,7500.0
2011-02-18 11:00:00,31.84,31.85,31.83,31.84,4900.0,19.3985,19.4046,19.3924,19.3985,4900.0
2011-02-18 11:05:00,31.83,31.84,31.83,31.83,55300.0,19.3924,19.3985,19.3924,19.3924,55300.0
2011-02-18 11:10:00,31.84,31.84,31.83,31.83,700.0,19.3985,19.3985,19.3924,19.3924,700.0
2011-02-18 11:15:00,31.83,31.84,31.83,31.84,30200.0,19.3924,19.3985,19.3924,19.3985,30200.0
2011-02-18 11:20:00,31.83,31.84,31.83,31.83,21200.0,19.3924,19.3985,19.3924,19.3924,21200.0
2011-02-18 11:25:00,31.83,31.84,31.82,31.83,17600.0,19.3924,19.3985,19.3863,19.3924,17600.0
2011-02-18 11:30:00,31.83,31.85,31.82,31.82,29600.0,19.3924,19.4046,19.3863,19.3863,29600.0
2011-02-18 11:35:00,31.82,31.84,31.82,31.84,6500.0,19.3863,19.3985,19.3863,19.3985,6500.0
2011-02-18 11:40:00,31.84,31.86,31.84,31.85,37000.0,19.3985,19.4107,19.3985,19.4046,37000.0
2011-02-18 11:45:00,31.84,31.85,31.83,31.83,114800.0,19.3985,19.4046,19.3924,19.3924,114800.0
2011-02-18 11:50:00,31.82,31.84,31.82,31.84,22500.0,19.3863,19.3985,19.3863,19.3985,22500.0
2011-02-18 11:55:00,31.84,31.85,31.83,31.85,26800.0,19.3985,19.4046,19.3924,19.4046,26800.0
2011-02-18 12:00:00,31.85,31.86,31.84,31.86,51900.0,19.4046,19.4107,19.3985,19.4107,51900.0
2011-02-18 12:05:00,31.85,31.85,31.83,31.83,111400.0,19.4046,19.4046,19.3924,19.3924,111400.0
2011-02-18 12:10:00,31.84,31.84,31.83,31.84,3600.0,19.3985,19.3985,19.3924,19.3985,3600.0
2011-02-18 12:15:00,31.84,31.85,31.83,31.85,14600.0,19.3985,19.4046,19.3924,19.4046,14600.0
2011-02-18 12:20:00,31.85,31.86,31.84,31.84,55300.0,19.4046,19.4107,19.3985,19.3985,55300.0
2011-02-18 12:25:00,31.84,31.84,31.84,31.84,7100.0,19.3985,19.3985,19.3985,19.3985,7100.0
2011-02-18 12:30:00,31.83,31.85,31.83,31.84,8900.0,19.3924,19.4046,19.3924,19.3985,8900.0
2011-02-18 12:35:00,31.85,31.86,31.85,31.85,17900.0,19.4046,19.4107,19.4046,19.4046,17900.0
2011-02-18 12:40:00,31.85,31.86,31.84,31.85,47000.0,19.4046,19.4107,19.3985,19.4046,47000.0
2011-02-18 12:45:00,31.84,31.85,31.84,31.84,22800.0,19.3985,19.4046,19.3985,19.3985,22800.0
2011-02-18 12:50:00,31.84,31.85,31.83,31.84,54000.0,19.3985,19.4046,19.3924,19.3985,54000.0
2011-02-18 12:55:00,31.84,31.85,31.84,31.85,5900.0,19.3985,19.4046,19.3985,19.4046,5900.0
2011-02-18 13:00:00,31.85,31.85,31.83,31.84,32700.0,19.4046,19.4046,19.3924,19.3985,32700.0
2011-02-18 13:05:00,31.83,31.84,31.83,31.84,19400.0,19.3924,19.3985,19.3924,19.3985,19400.0
2011-02-18 13:10:00,31.83,31.85,31.83,31.84,4400.0,19.3924,19.4046,19.3924,19.3985,4400.0
2011-02-18 13:15:00,31.85,31.85,31.84,31.85,2200.0,19.4046,19.4046,19.3985,19.4046,2200.0
2011-02-18 13:20:00,31.85,31.85,31.84,31.85,5000.0,19.4046,19.4046,19.3985,19.4046,5000.0
2011-02-18 13:25:00,31.85,31.85,31.83,31.84,24100.0,19.4046,19.4046,19.3924,19.3985,24100.0
2011-02-18 13:30:00,31.84,31.85,31.83,31.84,20900.0,19.3985,19.4046,19.3924,19.3985,20900.0
2011-02-18 13:35:00,31.84,31.85,31.83,31.85,38700.0,19.3985,19.4046,19.3924,19.4046,38700.0
2011-02-18 13:40:00,31.86,31.86,31.85,31.85,17000.0,19.4107,19.4107,19.4046,19.4046,17000.0
2011-02-18 13:45:00,31.85,31.87,31.85,31.85,12100.0,19.4046,19.4168,19.4046,19.4046,12100.0
2011-02-18 13:50:00,31.86,31.87,31.86,31.87,5000.0,19.4107,19.4168,19.4107,19.4168,5000.0
2011-02-18 13:55:00,31.88,31.88,31.87,31.87,8400.0,19.4229,19.4229,19.4168,19.4168,8400.0
2011-02-18 14:00:00,31.88,31.88,31.87,31.87,7400.0,19.4229,19.4229,19.4168,19.4168,7400.0
2011-02-18 14:05:00,31.88,31.88,31.86,31.86,34500.0,19.4229,19.4229,19.4107,19.4107,34500.0
2011-02-18 14:10:00,31.86,31.87,31.86,31.87,3400.0,19.4107,19.4168,19.4107,19.4168,3400.0
2011-02-18 14:15:00,31.86,31.86,31.84,31.85,9900.0,19.4107,19.4107,19.3985,19.4046,9900.0
2011-02-18 14:20:00,31.85,31.86,31.85,31.85,14000.0,19.4046,19.4107,19.4046,19.4046,14000.0
2011-02-18 14:25:00,31.85,31.86,31.84,31.85,24500.0,19.4046,19.4107,19.3985,19.4046,24500.0
2011-02-18 14:30:00,31.85,31.85,31.84,31.85,6500.0,19.4046,19.4046,19.3985,19.4046,6500.0
2011-02-18 14:35:00,31.85,31.85,31.84,31.84,5500.0,19.4046,19.4046,19.3985,19.3985,5500.0
2011-02-18 14:40:00,31.83,31.84,31.83,31.84,14400.0,19.3924,19.3985,19.3924,19.3985,14400.0
2011-02-18 14:45:00,31.84,31.85,31.84,31.85,8100.0,19.3985,19.4046,19.3985,19.4046,8100.0
2011-02-18 14:50:00,31.85,31.85,31.84,31.85,5200.0,19.4046,19.4046,19.3985,19.4046,5200.0
2011-02-18 14:55:00,31.85,31.85,31.84,31.85,5800.0,19.4046,19.4046,19.3985,19.4046,5800.0
2011-02-18 15:00:00,31.85,31.85,31.84,31.84,4600.0,19.4046,19.4046,19.3985,19.3985,4600.0
2011-02-18 15:05:00,31.84,31.85,31.84,31.84,6500.0,19.3985,19.4046,19.3985,19.3985,6500.0
2011-02-18 15:10:00,31.84,31.85,31.83,31.84,7600.0,19.3985,19.4046,19.3924,19.3985,7600.0
2011-02-18 15:15:00,31.84,31.85,31.83,31.84,23400.0,19.3985,19.4046,19.3924,19.3985,23400.0
2011-02-18 15:20:00,31.84,31.85,31.83,31.85,10300.0,19.3985,19.4046,19.3924,19.4046,10300.0
2011-02-18 15:25:00,31.84,31.85,31.82,31.83,26600.0,19.3985,19.4046,19.3863,19.3924,26600.0
2011-02-18 15:30:00,31.82,31.83,31.8,31.81,17800.0,19.3863,19.3924,19.3742,19.3802,17800.0
2011-02-18 15:35:00,31.81,31.82,31.8,31.82,20900.0,19.3802,19.3863,19.3742,19.3863,20900.0
2011-02-18 15:40:00,31.83,31.85,31.83,31.85,44800.0,19.3924,19.4046,19.3924,19.4046,44800.0
2011-02-18 15:45:00,31.85,31.9,31.85,31.88,56100.0,19.4046,19.4351,19.4046,19.4229,56100.0
2011-02-18 15:50:00,31.88,31.88,31.86,31.87,185100.0,19.4229,19.4229,19.4107,19.4168,185100.0
2011-02-18 15:55:00,31.87,31.9,31.86,31.88,269500.0,19.4168,19.4351,19.4107,19.4229,269500.0
2011-02-22 09:30:00,31.69,31.69,31.63,31.67,89300.0,19.3071,19.3071,19.2706,19.295,89300.0
2011-02-22 09:35:00,31.67,31.76,31.67,31.75,68100.0,19.295,19.3498,19.295,19.3437,68100.0
2011-02-22 09:40:00,31.75,31.76,31.73,31.73,84500.0,19.3437,19.3498,19.3315,19.3315,84500.0
2011-02-22 09:45:00,31.73,31.75,31.72,31.75,113100.0,19.3315,19.3437,19.3254,19.3437,113100.0
2011-02-22 09:50:00,31.74,31.77,31.72,31.74,56900.0,19.3376,19.3559,19.3254,19.3376,56900.0
2011-02-22 09:55:00,31.73,31.82,31.73,31.82,82300.0,19.3315,19.3863,19.3315,19.3863,82300.0
2011-02-22 10:00:00,31.82,31.85,31.8,31.85,64800.0,19.3863,19.4046,19.3742,19.4046,64800.0
2011-02-22 10:05:00,31.85,31.86,31.84,31.85,73800.0,19.4046,19.4107,19.3985,19.4046,73800.0
2011-02-22 10:10:00,31.85,31.86,31.85,31.85,24600.0,19.4046,19.4107,19.4046,19.4046,24600.0
2011-02-22 10:15:00,31.85,31.87,31.85,31.85,36300.0,19.4046,19.4168,19.4046,19.4046,36300.0
2011-02-22 10:20:00,31.85,31.85,31.83,31.84,18100.0,19.4046,19.4046,19.3924,19.3985,18100.0
2011-02-22 10:25:00,31.84,31.84,31.82,31.83,15400.0,19.3985,19.3985,19.3863,19.3924,15400.0
2011-02-22 10:30:00,31.84,31.87,31.83,31.87,47000.0,19.3985,19.4168,19.3924,19.4168,47000.0
2011-02-22 10:35:00,31.87,31.88,31.86,31.87,12600.0,19.4168,19.4229,19.4107,19.4168,12600.0
2011-02-22 10:40:00,31.87,31.88,31.87,31.88,66100.0,19.4168,19.4229,19.4168,19.4229,66100.0
2011-02-22 10:45:00,31.88,31.88,31.85,31.85,88700.0,19.4229,19.4229,19.4046,19.4046,88700.0
2011-02-22 10:50:00,31.85,31.88,31.84,31.87,28800.0,19.4046,19.4229,19.3985,19.4168,28800.0
2011-02-22 10:55:00,31.87,31.87,31.84,31.84,26400.0,19.4168,19.4168,19.3985,19.3985,26400.0
2011-02-22 11:00:00,31.84,31.85,31.81,31.82,47400.0,19.3985,19.4046,19.3802,19.3863,47400.0
2011-02-22 11:05:00,31.81,31.83,31.8,31.81,72300.0,19.3802,19.3924,19.3742,19.3802,72300.0
2011-02-22 11:10:00,31.81,31.83,31.81,31.82,37700.0,19.3802,19.3924,19.3802,19.3863,37700.0
2011-02-22 11:15:00,31.82,31.84,31.81,31.83,93100.0,19.3863,19.3985,19.3802,19.3924,93100.0
2011-02-22 11:20:00,31.82,31.83,31.81,31.82,7100.0,19.3863,19.3924,19.3802,19.3863,7100.0
2011-02-22 11:25:00,31.81,31.82,31.8,31.82,19900.0,19.3802,19.3863,19.3742,19.3863,19900.0
2011-02-22 11:30:00,31.82,31.83,31.79,31.82,61700.0,19.3863,19.3924,19.3681,19.3863,61700.0
2011-02-22 11:35:00,31.82,31.82,31.8,31.82,20900.0,19.3863,19.3863,19.3742,19.3863,20900.0
2011-02-22 11:40:00,31.82,31.83,31.8,31.82,43600.0,19.3863,19.3924,19.3742,19.3863,43600.0
2011-02-22 11:45:00,31.81,31.82,31.78,31.82,35500.0,19.3802,19.3863,19.362,19.3863,35500.0
2011-02-22 11:50:00,31.82,31.82,31.77,31.79,46900.0,19.3863,19.3863,19.3559,19.3681,46900.0
2011-02-22 11:55:00,31.78,31.82,31.78,31.81,95000.0,19.362,19.3863,19.362,19.3802,95000.0
2011-02-22 12:00:00,31.8,31.82,31.76,31.82,65500.0,19.3742,19.3863,19.3498,19.3863,65500.0
2011-02-22 12:05:00,31.82,31.82,31.78,31.81,35900.0,19.3863,19.3863,19.362,19.3802,35900.0
2011-02-22 12:10:00,31.81,31.81,31.78,31.8,68900.0,19.3802,19.3802,19.362,19.3742,68900.0
2011-02-22 12:15:00,31.79,31.83,31.79,31.83,47100.0,19.3681,19.3924,19.3681,19.3924,47100.0
2011-02-22 12:20:00,31.83,31.83,31.79,31.8,20700.0,19.3924,19.3924,19.3681,19.3742,20700.0
2011-02-22 12:25:00,31.79,31.81,31.79,31.79,26900.0,19.3681,19.3802,19.3681,19.3681,26900.0
2011-02-22 12:30:00,31.79,31.8,31.78,31.79,68500.0,19.3681,19.3742,19.362,19.3681,68500.0
2011-02-22 12:35:00,31.79,31.79,31.78,31.78,6600.0,19.3681,19.3681,19.362,19.362,6600.0
2011-02-22 12:40:00,31.78,31.78,31.74,31.76,85500.0,19.362,19.362,19.3376,19.3498,85500.0
2011-02-22 12:45:00,31.77,31.79,31.74,31.74,19200.0,19.3559,19.3681,19.3376,19.3376,19200.0
2011-02-22 12:50:00,31.74,31.77,31.71,31.76,124500.0,19.3376,19.3559,19.3193,19.3498,124500.0
2011-02-22 12:55:00,31.76,31.76,31.73,31.76,25500.0,19.3498,19.3498,19.3315,19.3498,25500.0
2011-02-22 13:00:00,31.76,31.76,31.73,31.74,119900.0,19.3498,19.3498,19.3315,19.3376,119900.0
2011-02-22 13:05:00,31.73,31.76,31.73,31.76,79400.0,19.3315,19.3498,19.3315,19.3498,79400.0
2011-02-22 13:10:00,31.76,31.76,31.72,31.74,110700.0,19.3498,19.3498,19.3254,19.3376,110700.0
2011-02-22 13:15:00,31.74,31.75,31.73,31.74,26200.0,19.3376,19.3437,19.3315,19.3376,26200.0
2011-02-22 13:20:00,31.74,31.74,31.68,31.69,117500.0,19.3376,19.3376,19.301,19.3071,117500.0
2011-02-22 13:25:00,31.69,31.71,31.68,31.7,164400.0,19.3071,19.3193,19.301,19.3132,164400.0
2011-02-22 13:30:00,31.7,31.72,31.69,31.69,39400.0,19.3132,19.3254,19.3071,19.3071,39400.0
2011-02-22 13:35:00,31.69,31.71,31.69,31.71,18500.0,19.3071,19.3193,19.3071,19.3193,18500.0
2011-02-22 13:40:00,31.72,31.72,31.7,31.7,50900.0,19.3254,19.3254,19.3132,19.3132,50900.0
2011-02-22 13:45:00,31.7,31.7,31.66,31.68,50900.0,19.3132,19.3132,19.2889,19.301,50900.0
2011-02-22 13:50:00,31.68,31.71,31.68,31.7,82200.0,19.301,19.3193,19.301,19.3132,82200.0
2011-02-22 13:55:00,31.69,31.7,31.67,31.69,55200.0,19.3071,19.3132,19.295,19.3071,55200.0
2011-02-22 14:00:00,31.69,31.7,31.68,31.69,17600.0,19.3071,19.3132,19.301,19.3071,17600.0
2011-02-22 14:05:00,31.68,31.69,31.64,31.68,18400.0,19.301,19.3071,19.2767,19.301,18400.0
2011-02-22 14:10:00,31.68,31.69,31.68,31.68,15500.0,19.301,19.3071,19.301,19.301,15500.0
2011-02-22 14:15:00,31.69,31.7,31.68,31.69,29800.0,19.3071,19.3132,19.301,19.3071,29800.0
2011-02-22 14:20:00,31.68,31.69,31.65,31.68,26300.0,19.301,19.3071,19.2828,19.301,26300.0
2011-02-22 14:25:00,31.67,31.73,31.67,31.72,32200.0,19.295,19.3315,19.295,19.3254,32200.0
2011-02-22 14:30:00,31.72,31.74,31.71,31.73,47300.0,19.3254,19.3376,19.3193,19.3315,47300.0
2011-02-22 14:35:00,31.73,31.74,31.72,31.73,11000.0,19.3315,19.3376,19.3254,19.3315,11000.0
2011-02-22 14:40:00,31.73,31.73,31.71,31.72,35400.0,19.3315,19.3315,19.3193,19.3254,35400.0
2011-02-22 14:45:00,31.72,31.73,31.72,31.72,13500.0,19.3254,19.3315,19.3254,19.3254,13500.0
2011-02-22 14:50:00,31.72,31.74,31.71,31.71,82900.0,19.3254,19.3376,19.3193,19.3193,82900.0
2011-02-22 14:55:00,31.71,31.73,31.7,31.7,15400.0,19.3193,19.3315,19.3132,19.3132,15400.0
2011-02-22 15:00:00,31.71,31.76,31.71,31.74,290100.0,19.3193,19.3498,19.3193,19.3376,290100.0
2011-02-22 15:05:00,31.75,31.75,31.7,31.71,131800.0,19.3437,19.3437,19.3132,19.3193,131800.0
2011-02-22 15:10:00,31.71,31.73,31.69,31.73,83900.0,19.3193,19.3315,19.3071,19.3315,83900.0
2011-02-22 15:15:00,31.73,31.74,31.72,31.72,49700.0,19.3315,19.3376,19.3254,19.3254,49700.0
2011-02-22 15:20:00,31.73,31.75,31.71,31.71,173600.0,19.3315,19.3437,19.3193,19.3193,173600.0
2011-02-22 15:25:00,31.71,31.73,31.71,31.72,90500.0,19.3193,19.3315,19.3193,19.3254,90500.0
2011-02-22 15:30:00,31.73,31.74,31.73,31.74,29900.0,19.3315,19.3376,19.3315,19.3376,29900.0
2011-02-22 15:35:00,31.74,31.75,31.72,31.75,174900.0,19.3376,19.3437,19.3254,19.3437,174900.0
2011-02-22 15:40:00,31.74,31.77,31.74,31.76,79100.0,19.3376,19.3559,19.3376,19.3498,79100.0
2011-02-22 15:45:00,31.77,31.78,31.75,31.76,98100.0,19.3559,19.362,19.3437,19.3498,98100.0
2011-02-22 15:50:00,31.75,31.79,31.75,31.78,141400.0,19.3437,19.3681,19.3437,19.362,141400.0
2011-02-22 15:55:00,31.79,31.79,31.76,31.78,773700.0,19.3681,19.3681,19.3498,19.362,773700.0
2011-02-23 09:30:00,31.73,31.85,31.73,31.83,136000.0,19.3315,19.4046,19.3315,19.3924,136000.0
2011-02-23 09:35:00,31.83,31.83,31.69,31.7,95400.0,19.3924,19.3924,19.3071,19.3132,95400.0
2011-02-23 09:40:00,31.7,31.73,31.69,31.7,47300.0,19.3132,19.3315,19.3071,19.3132,47300.0
2011-02-23 09:45:00,31.7,31.71,31.67,31.7,45100.0,19.3132,19.3193,19.295,19.3132,45100.0
2011-02-23 09:50:00,31.69,31.74,31.69,31.71,30200.0,19.3071,19.3376,19.3071,19.3193,30200.0
2011-02-23 09:55:00,31.71,31.72,31.7,31.71,33100.0,19.3193,19.3254,19.3132,19.3193,33100.0
2011-02-23 10:00:00,31.71,31.75,31.7,31.74,34300.0,19.3193,19.3437,19.3132,19.3376,34300.0
2011-02-23 10:05:00,31.73,31.74,31.68,31.71,67000.0,19.3315,19.3376,19.301,19.3193,67000.0
2011-02-23 10:10:00,31.71,31.78,31.71,31.74,57900.0,19.3193,19.362,19.3193,19.3376,57900.0
2011-02-23 10:15:00,31.74,31.83,31.74,31.82,109700.0,19.3376,19.3924,19.3376,19.3863,109700.0
2011-02-23 10:20:00,31.83,31.88,31.82,31.86,63800.0,19.3924,19.4229,19.3863,19.4107,63800.0
2011-02-23 10:25:00,31.86,31.86,31.83,31.85,11400.0,19.4107,19.4107,19.3924,19.4046,11400.0
2011-02-23 10:30:00,31.85,31.85,31.79,31.8,24600.0,19.4046,19.4046,19.3681,19.3742,24600.0
2011-02-23 10:35:00,31.79,31.82,31.78,31.8,16900.0,19.3681,19.3863,19.362,19.3742,16900.0
2011-02-23 10:40:00,31.8,31.81,31.76,31.77,42900.0,19.3742,19.3802,19.3498,19.3559,42900.0
2011-02-23 10:45:00,31.76,31.8,31.76,31.78,47800.0,19.3498,19.3742,19.3498,19.362,47800.0
2011-02-23 10:50:00,31.78,31.81,31.78,31.81,13700.0,19.362,19.3802,19.362,19.3802,13700.0
2011-02-23 10:55:00,31.81,31.82,31.8,31.81,23100.0,19.3802,19.3863,19.3742,19.3802,23100.0
2011-02-23 11:00:00,31.81,31.81,31.77,31.77,7400.0,19.3802,19.3802,19.3559,19.3559,7400.0
2011-02-23 11:05:00,31.77,31.83,31.77,31.83,22400.0,19.3559,19.3924,19.3559,19.3924,22400.0
2011-02-23 11:10:00,31.83,31.84,31.79,31.79,23000.0,19.3924,19.3985,19.3681,19.3681,23000.0
2011-02-23 11:15:00,31.79,31.8,31.78,31.79,20000.0,19.3681,19.3742,19.362,19.3681,20000.0
2011-02-23 11:20:00,31.79,31.79,31.77,31.77,26900.0,19.3681,19.3681,19.3559,19.3559,26900.0
2011-02-23 11:25:00,31.78,31.82,31.78,31.82,53700.0,19.362,19.3863,19.362,19.3863,53700.0
2011-02-23 11:30:00,31.81,31.82,31.74,31.76,143700.0,19.3802,19.3863,19.3376,19.3498,143700.0
2011-02-23 11:35:00,31.76,31.8,31.76,31.8,35300.0,19.3498,19.3742,19.3498,19.3742,35300.0
2011-02-23 11:40:00,31.79,31.82,31.78,31.8,74300.0,19.3681,19.3863,19.362,19.3742,74300.0
2011-02-23 11:45:00,31.79,31.82,31.78,31.82,24100.0,19.3681,19.3863,19.362,19.3863,24100.0
2011-02-23 11:50:00,31.82,31.88,31.82,31.88,73200.0,19.3863,19.4229,19.3863,19.4229,73200.0
2011-02-23 11:55:00,31.88,31.89,31.81,31.84,25000.0,19.4229,19.429,19.3802,19.3985,25000.0
2011-02-23 12:00:00,31.84,31.85,31.8,31.82,58500.0,19.3985,19.4046,19.3742,19.3863,58500.0
2011-02-23 12:05:00,31.81,31.82,31.79,31.79,94400.0,19.3802,19.3863,19.3681,19.3681,94400.0
2011-02-23 12:10:00,31.8,31.8,31.78,31.79,59900.0,19.3742,19.3742,19.362,19.3681,59900.0
2011-02-23 12:15:00,31.79,31.8,31.75,31.78,31600.0,19.3681,19.3742,19.3437,19.362,31600.0
2011-02-23 12:20:00,31.77,31.86,31.77,31.85,93400.0,19.3559,19.4107,19.3559,19.4046,93400.0
2011-02-23 12:25:00,31.85,31.86,31.83,31.84,166900.0,19.4046,19.4107,19.3924,19.3985,166900.0
2011-02-23 12:30:00,31.84,31.85,31.81,31.82,63700.0,19.3985,19.4046,19.3802,19.3863,63700.0
2011-02-23 12:35:00,31.82,31.83,31.82,31.83,39000.0,19.3863,19.3924,19.3863,19.3924,39000.0
2011-02-23 12:40:00,31.82,31.82,31.78,31.78,8300.0,19.3863,19.3863,19.362,19.362,8300.0
2011-02-23 12:45:00,31.78,31.78,31.76,31.76,16100.0,19.362,19.362,19.3498,19.3498,16100.0
2011-02-23 12:50:00,31.76,31.77,31.75,31.76,9300.0,19.3498,19.3559,19.3437,19.3498,9300.0
2011-02-23 12:55:00,31.76,31.81,31.76,31.78,28800.0,19.3498,19.3802,19.3498,19.362,28800.0
2011-02-23 13:00:00,31.77,31.78,31.76,31.77,20200.0,19.3559,19.362,19.3498,19.3559,20200.0
2011-02-23 13:05:00,31.78,31.78,31.73,31.74,22600.0,19.362,19.362,19.3315,19.3376,22600.0
2011-02-23 13:10:00,31.73,31.74,31.73,31.73,33400.0,19.3315,19.3376,19.3315,19.3315,33400.0
2011-02-23 13:15:00,31.73,31.74,31.7,31.71,94900.0,19.3315,19.3376,19.3132,19.3193,94900.0
2011-02-23 13:20:00,31.71,31.78,31.7,31.75,97300.0,19.3193,19.362,19.3132,19.3437,97300.0
2011-02-23 13:25:00,31.76,31.77,31.73,31.76,45600.0,19.3498,19.3559,19.3315,19.3498,45600.0
2011-02-23 13:30:00,31.75,31.75,31.73,31.74,31400.0,19.3437,19.3437,19.3315,19.3376,31400.0
2011-02-23 13:35:00,31.74,31.81,31.74,31.79,54600.0,19.3376,19.3802,19.3376,19.3681,54600.0
2011-02-23 13:40:00,31.78,31.78,31.74,31.76,23000.0,19.362,19.362,19.3376,19.3498,23000.0
2011-02-23 13:45:00,31.77,31.78,31.76,31.76,37000.0,19.3559,19.362,19.3498,19.3498,37000.0
2011-02-23 13:50:00,31.76,31.77,31.76,31.76,89000.0,19.3498,19.3559,19.3498,19.3498,89000.0
2011-02-23 13:55:00,31.76,31.77,31.71,31.72,50600.0,19.3498,19.3559,19.3193,19.3254,50600.0
2011-02-23 14:00:00,31.72,31.74,31.72,31.74,12900.0,19.3254,19.3376,19.3254,19.3376,12900.0
2011-02-23 14:05:00,31.73,31.73,31.71,31.72,6100.0,19.3315,19.3315,19.3193,19.3254,6100.0
2011-02-23 14:10:00,31.72,31.72,31.7,31.7,9700.0,19.3254,19.3254,19.3132,19.3132,9700.0
2011-02-23 14:15:00,31.71,31.75,31.7,31.75,83100.0,19.3193,19.3437,19.3132,19.3437,83100.0
2011-02-23 14:20:00,31.75,31.75,31.73,31.75,166900.0,19.3437,19.3437,19.3315,19.3437,166900.0
2011-02-23 14:25:00,31.75,31.75,31.71,31.71,40800.0,19.3437,19.3437,19.3193,19.3193,40800.0
2011-02-23 14:30:00,31.72,31.75,31.72,31.74,31600.0,19.3254,19.3437,19.3254,19.3376,31600.0
2011-02-23 14:35:00,31.74,31.74,31.73,31.73,50200.0,19.3376,19.3376,19.3315,19.3315,50200.0
2011-02-23 14:40:00,31.73,31.74,31.71,31.71,41700.0,19.3315,19.3376,19.3193,19.3193,41700.0
2011-02-23 14:45:00,31.71,31.73,31.71,31.71,69400.0,19.3193,19.3315,19.3193,19.3193,69400.0
2011-02-23 14:50:00,31.71,31.74,31.71,31.74,23600.0,19.3193,19.3376,19.3193,19.3376,23600.0
2011-02-23 14:55:00,31.75,31.78,31.75,31.77,35500.0,19.3437,19.362,19.3437,19.3559,35500.0
2011-02-23 15:00:00,31.78,31.78,31.76,31.78,142400.0,19.362,19.362,19.3498,19.362,142400.0
2011-02-23 15:05:00,31.77,31.78,31.75,31.76,135500.0,19.3559,19.362,19.3437,19.3498,135500.0
2011-02-23 15:10:00,31.76,31.77,31.75,31.76,24700.0,19.3498,19.3559,19.3437,19.3498,24700.0
2011-02-23 15:15:00,31.76,31.76,31.73,31.73,103000.0,19.3498,19.3498,19.3315,19.3315,103000.0
2011-02-23 15:20:00,31.73,31.78,31.73,31.76,88100.0,19.3315,19.362,19.3315,19.3498,88100.0
2011-02-23 15:25:00,31.76,31.77,31.73,31.74,106200.0,19.3498,19.3559,19.3315,19.3376,106200.0
2011-02-23 15:30:00,31.73,31.74,31.7,31.73,50900.0,19.3315,19.3376,19.3132,19.3315,50900.0
2011-02-23 15:35:00,31.74,31.74,31.72,31.74,38700.0,19.3376,19.3376,19.3254,19.3376,38700.0
2011-02-23 15:40:00,31.74,31.74,31.72,31.72,77500.0,19.3376,19.3376,19.3254,19.3254,77500.0
2011-02-23 15:45:00,31.72,31.72,31.67,31.69,127600.0,19.3254,19.3254,19.295,19.3071,127600.0
2011-02-23 15:50:00,31.69,31.72,31.68,31.71,94800.0,19.3071,19.3254,19.301,19.3193,94800.0
2011-02-23 15:55:00,31.71,31.71,31.67,31.69,210100.0,19.3193,19.3193,19.295,19.3071,210100.0
2011-02-24 09:30:00,31.63,31.68,31.63,31.67,44100.0,19.2706,19.301,19.2706,19.295,44100.0
2011-02-24 09:35:00,31.67,31.76,31.66,31.72,188000.0,19.295,19.3498,19.2889,19.3254,188000.0
2011-02-24 09:40:00,31.72,31.73,31.68,31.72,135800.0,19.3254,19.3315,19.301,19.3254,135800.0
2011-02-24 09:45:00,31.72,31.72,31.64,31.64,46000.0,19.3254,19.3254,19.2767,19.2767,46000.0
2011-02-24 09:50:00,31.64,31.66,31.63,31.63,24000.0,19.2767,19.2889,19.2706,19.2706,24000.0
2011-02-24 09:55:00,31.64,31.69,31.63,31.67,84400.0,19.2767,19.3071,19.2706,19.295,84400.0
2011-02-24 10:00:00,31.68,31.68,31.62,31.63,80100.0,19.301,19.301,19.2645,19.2706,80100.0
2011-02-24 10:05:00,31.64,31.69,31.62,31.69,12300.0,19.2767,19.3071,19.2645,19.3071,12300.0
2011-02-24 10:10:00,31.68,31.68,31.62,31.64,60800.0,19.301,19.301,19.2645,19.2767,60800.0
2011-02-24 10:15:00,31.65,31.71,31.63,31.69,73600.0,19.2828,19.3193,19.2706,19.3071,73600.0
2011-02-24 10:20:00,31.69,31.7,31.65,31.7,271900.0,19.3071,19.3132,19.2828,19.3132,271900.0
2011-02-24 10:25:00,31.7,31.7,31.64,31.65,15400.0,19.3132,19.3132,19.2767,19.2828,15400.0
2011-02-24 10:30:00,31.65,31.67,31.64,31.66,14600.0,19.2828,19.295,19.2767,19.2889,14600.0
2011-02-24 10:35:00,31.66,31.67,31.61,31.61,62000.0,19.2889,19.295,19.2584,19.2584,62000.0
2011-02-24 10:40:00,31.61,31.7,31.61,31.68,180100.0,19.2584,19.3132,19.2584,19.301,180100.0
2011-02-24 10:45:00,31.68,31.76,31.68,31.76,133700.0,19.301,19.3498,19.301,19.3498,133700.0
2011-02-24 10:50:00,31.76,31.77,31.7,31.72,135000.0,19.3498,19.3559,19.3132,19.3254,135000.0
2011-02-24 10:55:00,31.73,31.75,31.67,31.68,66300.0,19.3315,19.3437,19.295,19.301,66300.0
2011-02-24 11:00:00,31.68,31.73,31.67,31.71,37200.0,19.301,19.3315,19.295,19.3193,37200.0
2011-02-24 11:05:00,31.71,31.71,31.66,31.68,16600.0,19.3193,19.3193,19.2889,19.301,16600.0
2011-02-24 11:10:00,31.67,31.68,31.65,31.65,10400.0,19.295,19.301,19.2828,19.2828,10400.0
2011-02-24 11:15:00,31.65,31.7,31.65,31.7,16700.0,19.2828,19.3132,19.2828,19.3132,16700.0
2011-02-24 11:20:00,31.69,31.71,31.65,31.65,38500.0,19.3071,19.3193,19.2828,19.2828,38500.0
2011-02-24 11:25:00,31.65,31.73,31.65,31.72,78300.0,19.2828,19.3315,19.2828,19.3254,78300.0
2011-02-24 11:30:00,31.71,31.72,31.7,31.71,133700.0,19.3193,19.3254,19.3132,19.3193,133700.0
2011-02-24 11:35:00,31.7,31.71,31.67,31.67,98700.0,19.3132,19.3193,19.295,19.295,98700.0
2011-02-24 11:40:00,31.67,31.71,31.66,31.69,39500.0,19.295,19.3193,19.2889,19.3071,39500.0
2011-02-24 11:45:00,31.69,31.69,31.64,31.65,41400.0,19.3071,19.3071,19.2767,19.2828,41400.0
2011-02-24 11:50:00,31.65,31.68,31.65,31.67,17200.0,19.2828,19.301,19.2828,19.295,17200.0
2011-02-24 11:55:00,31.68,31.68,31.66,31.67,16200.0,19.301,19.301,19.2889,19.295,16200.0
2011-02-24 12:00:00,31.66,31.67,31.59,31.64,112100.0,19.2889,19.295,19.2462,19.2767,112100.0
2011-02-24 12:05:00,31.64,31.64,31.6,31.61,19200.0,19.2767,19.2767,19.2523,19.2584,19200.0
2011-02-24 12:10:00,31.61,31.64,31.61,31.63,13200.0,19.2584,19.2767,19.2584,19.2706,13200.0
2011-02-24 12:15:00,31.63,31.64,31.63,31.63,7300.0,19.2706,19.2767,19.2706,19.2706,7300.0
2011-02-24 12:20:00,31.64,31.64,31.62,31.62,13900.0,19.2767,19.2767,19.2645,19.2645,13900.0
2011-02-24 12:25:00,31.62,31.63,31.56,31.56,42900.0,19.2645,19.2706,19.2279,19.2279,42900.0
2011-02-24 12:30:00,31.56,31.58,31.55,31.56,63600.0,19.2279,19.2401,19.2218,19.2279,63600.0
2011-02-24 12:35:00,31.56,31.57,31.55,31.57,20200.0,19.2279,19.234,19.2218,19.234,20200.0
2011-02-24 12:40:00,31.56,31.57,31.54,31.55,21000.0,19.2279,19.234,19.2157,19.2218,21000.0
2011-02-24 12:45:00,31.56,31.57,31.53,31.56,85900.0,19.2279,19.234,19.2097,19.2279,85900.0
2011-02-24 12:50:00,31.55,31.56,31.55,31.56,12200.0,19.2218,19.2279,19.2218,19.2279,12200.0
2011-02-24 12:55:00,31.57,31.61,31.56,31.61,84100.0,19.234,19.2584,19.2279,19.2584,84100.0
2011-02-24 13:00:00,31.6,31.61,31.57,31.61,49500.0,19.2523,19.2584,19.234,19.2584,49500.0
2011-02-24 13:05:00,31.61,31.61,31.56,31.56,11300.0,19.2584,19.2584,19.2279,19.2279,11300.0
2011-02-24 13:10:00,31.55,31.57,31.55,31.56,9300.0,19.2218,19.234,19.2218,19.2279,9300.0
2011-02-24 13:15:00,31.56,31.57,31.54,31.56,31500.0,19.2279,19.234,19.2157,19.2279,31500.0
2011-02-24 13:20:00,31.56,31.56,31.54,31.55,12600.0,19.2279,19.2279,19.2157,19.2218,12600.0
2011-02-24 13:25:00,31.54,31.54,31.52,31.52,80800.0,19.2157,19.2157,19.2036,19.2036,80800.0
2011-02-24 13:30:00,31.52,31.54,31.52,31.53,63900.0,19.2036,19.2157,19.2036,19.2097,63900.0
2011-02-24 13:35:00,31.53,31.54,31.53,31.53,14600.0,19.2097,19.2157,19.2097,19.2097,14600.0
2011-02-24 13:40:00,31.53,31.54,31.49,31.5,84300.0,19.2097,19.2157,19.1853,19.1914,84300.0
2011-02-24 13:45:00,31.5,31.56,31.49,31.54,175900.0,19.1914,19.2279,19.1853,19.2157,175900.0
2011-02-24 13:50:00,31.55,31.56,31.53,31.54,94500.0,19.2218,19.2279,19.2097,19.2157,94500.0
2011-02-24 13:55:00,31.53,31.55,31.5,31.54,173900.0,19.2097,19.2218,19.1914,19.2157,173900.0
2011-02-24 14:00:00,31.54,31.57,31.53,31.56,33100.0,19.2157,19.234,19.2097,19.2279,33100.0
2011-02-24 14:05:00,31.56,31.56,31.53,31.56,30800.0,19.2279,19.2279,19.2097,19.2279,30800.0
2011-02-24 14:10:00,31.56,31.6,31.56,31.6,114500.0,19.2279,19.2523,19.2279,19.2523,114500.0
2011-02-24 14:15:00,31.59,31.62,31.58,31.61,62300.0,19.2462,19.2645,19.2401,19.2584,62300.0
2011-02-24 14:20:00,31.61,31.62,31.57,31.6,49400.0,19.2584,19.2645,19.234,19.2523,49400.0
2011-02-24 14:25:00,31.6,31.63,31.58,31.59,53700.0,19.2523,19.2706,19.2401,19.2462,53700.0
2011-02-24 14:30:00,31.58,31.63,31.57,31.63,47900.0,19.2401,19.2706,19.234,19.2706,47900.0
2011-02-24 14:35:00,31.63,31.63,31.61,31.61,144900.0,19.2706,19.2706,19.2584,19.2584,144900.0
2011-02-24 14:40:00,31.61,31.62,31.57,31.58,135100.0,19.2584,19.2645,19.234,19.2401,135100.0
2011-02-24 14:45:00,31.57,31.57,31.55,31.56,186500.0,19.234,19.234,19.2218,19.2279,186500.0
2011-02-24 14:50:00,31.56,31.57,31.55,31.55,27100.0,19.2279,19.234,19.2218,19.2218,27100.0
2011-02-24 14:55:00,31.56,31.56,31.55,31.56,55500.0,19.2279,19.2279,19.2218,19.2279,55500.0
2011-02-24 15:00:00,31.55,31.57,31.53,31.55,138800.0,19.2218,19.234,19.2097,19.2218,138800.0
2011-02-24 15:05:00,31.54,31.6,31.54,31.58,113400.0,19.2157,19.2523,19.2157,19.2401,113400.0
2011-02-24 15:10:00,31.58,31.59,31.54,31.59,86500.0,19.2401,19.2462,19.2157,19.2462,86500.0
2011-02-24 15:15:00,31.59,31.6,31.57,31.57,115400.0,19.2462,19.2523,19.234,19.234,115400.0
2011-02-24 15:20:00,31.57,31.6,31.57,31.6,114500.0,19.234,19.2523,19.234,19.2523,114500.0
2011-02-24 15:25:00,31.6,31.63,31.58,31.59,78500.0,19.2523,19.2706,19.2401,19.2462,78500.0
2011-02-24 15:30:00,31.59,31.61,31.58,31.59,150100.0,19.2462,19.2584,19.2401,19.2462,150100.0
2011-02-24 15:35:00,31.59,31.59,31.57,31.58,70900.0,19.2462,19.2462,19.234,19.2401,70900.0
2011-02-24 15:40:00,31.58,31.61,31.57,31.59,174900.0,19.2401,19.2584,19.234,19.2462,174900.0
2011-02-24 15:45:00,31.59,31.61,31.57,31.58,316500.0,19.2462,19.2584,19.234,19.2401,316500.0
2011-02-24 15:50:00,31.58,31.6,31.56,31.57,581200.0,19.2401,19.2523,19.2279,19.234,581200.0
2011-02-24 15:55:00,31.57,31.58,31.56,31.58,417600.0,19.234,19.2401,19.2279,19.2401,417600.0
2011-02-25 09:30:00,31.64,31.67,31.58,31.6,49900.0,19.2767,19.295,19.2401,19.2523,49900.0
2011-02-25 09:35:00,31.6,31.63,31.59,31.62,178800.0,19.2523,19.2706,19.2462,19.2645,178800.0
2011-02-25 09:40:00,31.61,31.62,31.56,31.59,33400.0,19.2584,19.2645,19.2279,19.2462,33400.0
2011-02-25 09:45:00,31.59,31.61,31.58,31.61,27600.0,19.2462,19.2584,19.2401,19.2584,27600.0
2011-02-25 09:50:00,31.6,31.62,31.6,31.62,71300.0,19.2523,19.2645,19.2523,19.2645,71300.0
2011-02-25 09:55:00,31.62,31.65,31.62,31.65,47400.0,19.2645,19.2828,19.2645,19.2828,47400.0
2011-02-25 10:00:00,31.65,31.69,31.65,31.67,127900.0,19.2828,19.3071,19.2828,19.295,127900.0
2011-02-25 10:05:00,31.67,31.69,31.66,31.66,64600.0,19.295,19.3071,19.2889,19.2889,64600.0
2011-02-25 10:10:00,31.66,31.68,31.65,31.67,25500.0,19.2889,19.301,19.2828,19.295,25500.0
2011-02-25 10:15:00,31.67,31.69,31.66,31.67,58700.0,19.295,19.3071,19.2889,19.295,58700.0
2011-02-25 10:20:00,31.66,31.71,31.66,31.71,20200.0,19.2889,19.3193,19.2889,19.3193,20200.0
2011-02-25 10:25:00,31.71,31.71,31.67,31.68,31800.0,19.3193,19.3193,19.295,19.301,31800.0
2011-02-25 10:30:00,31.67,31.74,31.66,31.74,97400.0,19.295,19.3376,19.2889,19.3376,97400.0
2011-02-25 10:35:00,31.74,31.77,31.73,31.77,119200.0,19.3376,19.3559,19.3315,19.3559,119200.0
2011-02-25 10:40:00,31.77,31.78,31.7,31.7,90100.0,19.3559,19.362,19.3132,19.3132,90100.0
2011-02-25 10:45:00,31.7,31.72,31.7,31.71,12600.0,19.3132,19.3254,19.3132,19.3193,12600.0
2011-02-25 10:50:00,31.7,31.71,31.68,31.69,13600.0,19.3132,19.3193,19.301,19.3071,13600.0
2011-02-25 10:55:00,31.68,31.69,31.66,31.66,103400.0,19.301,19.3071,19.2889,19.2889,103400.0
2011-02-25 11:00:00,31.66,31.66,31.65,31.66,11600.0,19.2889,19.2889,19.2828,19.2889,11600.0
2011-02-25 11:05:00,31.65,31.66,31.64,31.64,32300.0,19.2828,19.2889,19.2767,19.2767,32300.0
2011-02-25 11:10:00,31.64,31.65,31.64,31.64,100700.0,19.2767,19.2828,19.2767,19.2767,100700.0
2011-02-25 11:15:00,31.65,31.68,31.64,31.68,16400.0,19.2828,19.301,19.2767,19.301,16400.0
2011-02-25 11:20:00,31.67,31.69,31.67,31.69,86600.0,19.295,19.3071,19.295,19.3071,86600.0
2011-02-25 11:25:00,31.68,31.69,31.63,31.63,120800.0,19.301,19.3071,19.2706,19.2706,120800.0
2011-02-25 11:30:00,31.63,31.68,31.62,31.68,37300.0,19.2706,19.301,19.2645,19.301,37300.0
2011-02-25 11:35:00,31.68,31.68,31.66,31.67,28500.0,19.301,19.301,19.2889,19.295,28500.0
2011-02-25 11:40:00,31.67,31.68,31.66,31.66,18700.0,19.295,19.301,19.2889,19.2889,18700.0
2011-02-25 11:45:00,31.67,31.68,31.67,31.68,8400.0,19.295,19.301,19.295,19.301,8400.0
2011-02-25 11:50:00,31.67,31.69,31.66,31.69,65500.0,19.295,19.3071,19.2889,19.3071,65500.0
2011-02-25 11:55:00,31.69,31.7,31.68,31.69,22100.0,19.3071,19.3132,19.301,19.3071,22100.0
2011-02-25 12:00:00,31.69,31.69,31.68,31.68,16900.0,19.3071,19.3071,19.301,19.301,16900.0
2011-02-25 12:05:00,31.69,31.7,31.69,31.69,95100.0,19.3071,19.3132,19.3071,19.3071,95100.0
2011-02-25 12:10:00,31.69,31.71,31.68,31.7,122600.0,19.3071,19.3193,19.301,19.3132,122600.0
2011-02-25 12:15:00,31.7,31.71,31.7,31.71,7700.0,19.3132,19.3193,19.3132,19.3193,7700.0
2011-02-25 12:20:00,31.71,31.71,31.69,31.69,16200.0,19.3193,19.3193,19.3071,19.3071,16200.0
2011-02-25 12:25:00,31.7,31.7,31.69,31.69,4800.0,19.3132,19.3132,19.3071,19.3071,4800.0
2011-02-25 12:30:00,31.69,31.7,31.69,31.69,5200.0,19.3071,19.3132,19.3071,19.3071,5200.0
2011-02-25 12:35:00,31.69,31.7,31.68,31.69,19800.0,19.3071,19.3132,19.301,19.3071,19800.0
2011-02-25 12:40:00,31.69,31.69,31.67,31.68,8400.0,19.3071,19.3071,19.295,19.301,8400.0
2011-02-25 12:45:00,31.68,31.7,31.67,31.7,30100.0,19.301,19.3132,19.295,19.3132,30100.0
2011-02-25 12:50:00,31.69,31.7,31.69,31.7,11200.0,19.3071,19.3132,19.3071,19.3132,11200.0
2011-02-25 12:55:00,31.7,31.7,31.69,31.69,1600.0,19.3132,19.3132,19.3071,19.3071,1600.0
2011-02-25 13:00:00,31.7,31.7,31.69,31.69,1400.0,19.3132,19.3132,19.3071,19.3071,1400.0
2011-02-25 13:05:00,31.7,31.7,31.69,31.7,3800.0,19.3132,19.3132,19.3071,19.3132,3800.0
2011-02-25 13:10:00,31.69,31.73,31.69,31.72,9500.0,19.3071,19.3315,19.3071,19.3254,9500.0
2011-02-25 13:15:00,31.73,31.75,31.73,31.75,87600.0,19.3315,19.3437,19.3315,19.3437,87600.0
2011-02-25 13:20:00,31.74,31.75,31.73,31.74,10000.0,19.3376,19.3437,19.3315,19.3376,10000.0
2011-02-25 13:25:00,31.74,31.74,31.73,31.73,3400.0,19.3376,19.3376,19.3315,19.3315,3400.0
2011-02-25 13:30:00,31.72,31.73,31.71,31.73,42900.0,19.3254,19.3315,19.3193,19.3315,42900.0
2011-02-25 13:35:00,31.72,31.73,31.72,31.72,20900.0,19.3254,19.3315,19.3254,19.3254,20900.0
2011-02-25 13:40:00,31.72,31.74,31.72,31.73,13100.0,19.3254,19.3376,19.3254,19.3315,13100.0
2011-02-25 13:45:00,31.73,31.74,31.73,31.74,16600.0,19.3315,19.3376,19.3315,19.3376,16600.0
2011-02-25 13:50:00,31.73,31.74,31.73,31.74,2100.0,19.3315,19.3376,19.3315,19.3376,2100.0
2011-02-25 13:55:00,31.73,31.74,31.72,31.73,10700.0,19.3315,19.3376,19.3254,19.3315,10700.0
2011-02-25 14:00:00,31.73,31.73,31.7,31.7,64300.0,19.3315,19.3315,19.3132,19.3132,64300.0
2011-02-25 14:05:00,31.71,31.74,31.7,31.74,29000.0,19.3193,19.3376,19.3132,19.3376,29000.0
2011-02-25 14:10:00,31.74,31.75,31.73,31.74,67300.0,19.3376,19.3437,19.3315,19.3376,67300.0
2011-02-25 14:15:00,31.74,31.76,31.74,31.75,19400.0,19.3376,19.3498,19.3376,19.3437,19400.0
2011-02-25 14:20:00,31.74,31.75,31.74,31.75,5200.0,19.3376,19.3437,19.3376,19.3437,5200.0
2011-02-25 14:25:00,31.74,31.75,31.74,31.75,11700.0,19.3376,19.3437,19.3376,19.3437,11700.0
2011-02-25 14:30:00,31.75,31.76,31.75,31.75,3000.0,19.3437,19.3498,19.3437,19.3437,3000.0
2011-02-25 14:35:00,31.75,31.75,31.73,31.74,5100.0,19.3437,19.3437,19.3315,19.3376,5100.0
2011-02-25 14:40:00,31.73,31.74,31.73,31.74,8800.0,19.3315,19.3376,19.3315,19.3376,8800.0
2011-02-25 14:45:00,31.74,31.74,31.73,31.73,6100.0,19.3376,19.3376,19.3315,19.3315,6100.0
2011-02-25 14:50:00,31.73,31.74,31.73,31.74,11100.0,19.3315,19.3376,19.3315,19.3376,11100.0
2011-02-25 14:55:00,31.73,31.75,31.73,31.74,175300.0,19.3315,19.3437,19.3315,19.3376,175300.0
2011-02-25 15:00:00,31.73,31.74,31.73,31.74,14100.0,19.3315,19.3376,19.3315,19.3376,14100.0
2011-02-25 15:05:00,31.73,31.74,31.73,31.74,9800.0,19.3315,19.3376,19.3315,19.3376,9800.0
2011-02-25 15:10:00,31.74,31.75,31.73,31.74,44800.0,19.3376,19.3437,19.3315,19.3376,44800.0
2011-02-25 15:15:00,31.73,31.74,31.72,31.73,10500.0,19.3315,19.3376,19.3254,19.3315,10500.0
2011-02-25 15:20:00,31.73,31.73,31.71,31.71,26200.0,19.3315,19.3315,19.3193,19.3193,26200.0
2011-02-25 15:25:00,31.72,31.72,31.71,31.72,32400.0,19.3254,19.3254,19.3193,19.3254,32400.0
2011-02-25 15:30:00,31.73,31.73,31.72,31.72,11800.0,19.3315,19.3315,19.3254,19.3254,11800.0
2011-02-25 15:35:00,31.72,31.74,31.72,31.74,49500.0,19.3254,19.3376,19.3254,19.3376,49500.0
2011-02-25 15:40:00,31.73,31.74,31.72,31.73,31000.0,19.3315,19.3376,19.3254,19.3315,31000.0
2011-02-25 15:45:00,31.74,31.76,31.74,31.75,98500.0,19.3376,19.3498,19.3376,19.3437,98500.0
2011-02-25 15:50:00,31.76,31.76,31.75,31.76,99000.0,19.3498,19.3498,19.3437,19.3498,99000.0
2011-02-25 15:55:00,31.76,31.77,31.75,31.76,616200.0,19.3498,19.3559,19.3437,19.3498,616200.0
2011-02-28 09:30:00,31.86,31.89,31.79,31.88,150800.0,19.4107,19.429,19.3681,19.4229,150800.0
2011-02-28 09:35:00,31.88,31.93,31.88,31.9,163400.0,19.4229,19.4534,19.4229,19.4351,163400.0
2011-02-28 09:40:00,31.9,31.98,31.9,31.96,428600.0,19.4351,19.4838,19.4351,19.4716,428600.0
2011-02-28 09:45:00,31.96,31.98,31.94,31.95,99100.0,19.4716,19.4838,19.4594,19.4655,99100.0
2011-02-28 09:50:00,31.95,31.97,31.94,31.97,159200.0,19.4655,19.4777,19.4594,19.4777,159200.0
2011-02-28 09:55:00,31.97,31.97,31.9,31.9,83200.0,19.4777,19.4777,19.4351,19.4351,83200.0
2011-02-28 10:00:00,31.9,31.94,31.9,31.94,448200.0,19.4351,19.4594,19.4351,19.4594,448200.0
2011-02-28 10:05:00,31.94,31.95,31.93,31.94,238900.0,19.4594,19.4655,19.4534,19.4594,238900.0
2011-02-28 10:10:00,31.94,31.99,31.94,31.99,29200.0,19.4594,19.4899,19.4594,19.4899,29200.0
2011-02-28 10:15:00,31.99,32.09,31.99,32.09,390700.0,19.4899,19.5508,19.4899,19.5508,390700.0
2011-02-28 10:20:00,32.09,32.16,32.09,32.15,148700.0,19.5508,19.5935,19.5508,19.5874,148700.0
2011-02-28 10:25:00,32.15,32.16,32.1,32.1,79100.0,19.5874,19.5935,19.5569,19.5569,79100.0
2011-02-28 10:30:00,32.11,32.16,32.1,32.15,52600.0,19.563,19.5935,19.5569,19.5874,52600.0
2011-02-28 10:35:00,32.14,32.18,32.14,32.18,19100.0,19.5813,19.6057,19.5813,19.6057,19100.0
2011-02-28 10:40:00,32.18,32.21,32.17,32.21,54800.0,19.6057,19.6239,19.5996,19.6239,54800.0
2011-02-28 10:45:00,32.21,32.23,32.2,32.22,24200.0,19.6239,19.6361,19.6179,19.63,24200.0
2011-02-28 10:50:00,32.22,32.22,32.18,32.2,28100.0,19.63,19.63,19.6057,19.6179,28100.0
2011-02-28 10:55:00,32.2,32.22,32.2,32.21,44900.0,19.6179,19.63,19.6179,19.6239,44900.0
2011-02-28 11:00:00,32.21,32.21,32.19,32.19,28400.0,19.6239,19.6239,19.6118,19.6118,28400.0
2011-02-28 11:05:00,32.19,32.2,32.16,32.18,75400.0,19.6118,19.6179,19.5935,19.6057,75400.0
2011-02-28 11:10:00,32.18,32.19,32.18,32.19,12300.0,19.6057,19.6118,19.6057,19.6118,12300.0
2011-02-28 11:15:00,32.19,32.19,32.11,32.11,22100.0,19.6118,19.6118,19.563,19.563,22100.0
2011-02-28 11:20:00,32.12,32.12,32.1,32.11,7100.0,19.5691,19.5691,19.5569,19.563,7100.0
2011-02-28 11:25:00,32.12,32.13,32.1,32.11,286700.0,19.5691,19.5752,19.5569,19.563,286700.0
2011-02-28 11:30:00,32.11,32.11,32.09,32.1,757000.0,19.563,19.563,19.5508,19.5569,757000.0
2011-02-28 11:35:00,32.1,32.1,32.08,32.09,27000.0,19.5569,19.5569,19.5447,19.5508,27000.0
2011-02-28 11:40:00,32.09,32.12,32.09,32.12,45000.0,19.5508,19.5691,19.5508,19.5691,45000.0
2011-02-28 11:45:00,32.12,32.13,32.09,32.11,193500.0,19.5691,19.5752,19.5508,19.563,193500.0
2011-02-28 11:50:00,32.11,32.12,32.08,32.08,119200.0,19.563,19.5691,19.5447,19.5447,119200.0
2011-02-28 11:55:00,32.09,32.11,32.08,32.11,102600.0,19.5508,19.563,19.5447,19.563,102600.0
2011-02-28 12:00:00,32.11,32.11,32.08,32.08,74900.0,19.563,19.563,19.5447,19.5447,74900.0
2011-02-28 12:05:00,32.08,32.12,32.08,32.11,34300.0,19.5447,19.5691,19.5447,19.563,34300.0
2011-02-28 12:10:00,32.11,32.12,32.11,32.12,61700.0,19.563,19.5691,19.563,19.5691,61700.0
2011-02-28 12:15:00,32.11,32.14,32.11,32.13,32000.0,19.563,19.5813,19.563,19.5752,32000.0
2011-02-28 12:20:00,32.13,32.14,32.12,32.13,14200.0,19.5752,19.5813,19.5691,19.5752,14200.0
2011-02-28 12:25:00,32.13,32.16,32.13,32.15,13400.0,19.5752,19.5935,19.5752,19.5874,13400.0
2011-02-28 12:30:00,32.15,32.16,32.13,32.13,14000.0,19.5874,19.5935,19.5752,19.5752,14000.0
2011-02-28 12:35:00,32.14,32.15,32.13,32.15,47500.0,19.5813,19.5874,19.5752,19.5874,47500.0
2011-02-28 12:40:00,32.15,32.15,32.14,32.15,4000.0,19.5874,19.5874,19.5813,19.5874,4000.0
2011-02-28 12:45:00,32.15,32.15,32.14,32.14,4200.0,19.5874,19.5874,19.5813,19.5813,4200.0
2011-02-28 12:50:00,32.15,32.15,32.11,32.11,17700.0,19.5874,19.5874,19.563,19.563,17700.0
2011-02-28 12:55:00,32.11,32.11,32.07,32.1,58900.0,19.563,19.563,19.5387,19.5569,58900.0
2011-02-28 13:00:00,32.1,32.1,32.08,32.09,24200.0,19.5569,19.5569,19.5447,19.5508,24200.0
2011-02-28 13:05:00,32.09,32.12,32.09,32.12,7900.0,19.5508,19.5691,19.5508,19.5691,7900.0
2011-02-28 13:10:00,32.12,32.12,32.11,32.11,29700.0,19.5691,19.5691,19.563,19.563,29700.0
2011-02-28 13:15:00,32.11,32.11,32.09,32.1,19900.0,19.563,19.563,19.5508,19.5569,19900.0
2011-02-28 13:20:00,32.1,32.11,32.09,32.09,30900.0,19.5569,19.563,19.5508,19.5508,30900.0
2011-02-28 13:25:00,32.09,32.09,32.07,32.08,22800.0,19.5508,19.5508,19.5387,19.5447,22800.0
2011-02-28 13:30:00,32.08,32.08,32.07,32.08,24400.0,19.5447,19.5447,19.5387,19.5447,24400.0
2011-02-28 13:35:00,32.08,32.09,32.08,32.09,10500.0,19.5447,19.5508,19.5447,19.5508,10500.0
2011-02-28 13:40:00,32.09,32.1,32.07,32.07,55100.0,19.5508,19.5569,19.5387,19.5387,55100.0
2011-02-28 13:45:00,32.07,32.07,32.05,32.07,19300.0,19.5387,19.5387,19.5265,19.5387,19300.0
2011-02-28 13:50:00,32.06,32.08,32.06,32.07,12100.0,19.5326,19.5447,19.5326,19.5387,12100.0
2011-02-28 13:55:00,32.08,32.08,32.06,32.06,21700.0,19.5447,19.5447,19.5326,19.5326,21700.0
2011-02-28 14:00:00,32.06,32.07,32.06,32.06,138400.0,19.5326,19.5387,19.5326,19.5326,138400.0
2011-02-28 14:05:00,32.07,32.08,32.06,32.07,30700.0,19.5387,19.5447,19.5326,19.5387,30700.0
2011-02-28 14:10:00,32.08,32.09,32.07,32.08,74200.0,19.5447,19.5508,19.5387,19.5447,74200.0
2011-02-28 14:15:00,32.09,32.12,32.08,32.11,266300.0,19.5508,19.5691,19.5447,19.563,266300.0
2011-02-28 14:20:00,32.11,32.11,32.1,32.11,37000.0,19.563,19.563,19.5569,19.563,37000.0
2011-02-28 14:25:00,32.11,32.12,32.11,32.11,74400.0,19.563,19.5691,19.563,19.563,74400.0
2011-02-28 14:30:00,32.12,32.12,32.09,32.09,207500.0,19.5691,19.5691,19.5508,19.5508,207500.0
2011-02-28 14:35:00,32.09,32.09,32.07,32.08,191800.0,19.5508,19.5508,19.5387,19.5447,191800.0
2011-02-28 14:40:00,32.08,32.08,32.07,32.07,45600.0,19.5447,19.5447,19.5387,19.5387,45600.0
2011-02-28 14:45:00,32.08,32.12,32.08,32.11,77000.0,19.5447,19.5691,19.5447,19.563,77000.0
2011-02-28 14:50:00,32.12,32.12,32.1,32.12,31400.0,19.5691,19.5691,19.5569,19.5691,31400.0
2011-02-28 14:55:00,32.11,32.14,32.11,32.14,76200.0,19.563,19.5813,19.563,19.5813,76200.0
2011-02-28 15:00:00,32.13,32.14,32.13,32.14,61200.0,19.5752,19.5813,19.5752,19.5813,61200.0
2011-02-28 15:05:00,32.13,32.14,32.12,32.12,63000.0,19.5752,19.5813,19.5691,19.5691,63000.0
2011-02-28 15:10:00,32.12,32.13,32.11,32.11,50600.0,19.5691,19.5752,19.563,19.563,50600.0
2011-02-28 15:15:00,32.11,32.12,32.11,32.12,35200.0,19.563,19.5691,19.563,19.5691,35200.0
2011-02-28 15:20:00,32.12,32.14,32.11,32.13,127200.0,19.5691,19.5813,19.563,19.5752,127200.0
2011-02-28 15:25:00,32.14,32.14,32.11,32.11,47400.0,19.5813,19.5813,19.563,19.563,47400.0
2011-02-28 15:30:00,32.11,32.12,32.11,32.12,82400.0,19.563,19.5691,19.563,19.5691,82400.0
2011-02-28 15:35:00,32.12,32.12,32.1,32.11,47900.0,19.5691,19.5691,19.5569,19.563,47900.0
2011-02-28 15:40:00,32.1,32.11,32.08,32.09,124000.0,19.5569,19.563,19.5447,19.5508,124000.0
2011-02-28 15:45:00,32.09,32.09,32.07,32.08,145900.0,19.5508,19.5508,19.5387,19.5447,145900.0
2011-02-28 15:50:00,32.08,32.1,32.08,32.09,306400.0,19.5447,19.5569,19.5447,19.5508,306400.0
2011-02-28 15:55:00,32.09,32.12,32.08,32.11,1275200.0,19.5508,19.5691,19.5447,19.563,1275200.0
2011-03-01 09:30:00,32.04,32.15,32.0,32.15,361700.0,19.5204,19.5874,19.496,19.5874,361700.0
2011-03-01 09:35:00,32.15,32.16,32.12,32.14,119100.0,19.5874,19.5935,19.5691,19.5813,119100.0
2011-03-01 09:40:00,32.15,32.15,32.12,32.14,187900.0,19.5874,19.5874,19.5691,19.5813,187900.0
2011-03-01 09:45:00,32.14,32.19,32.13,32.19,276500.0,19.5813,19.6118,19.5752,19.6118,276500.0
2011-03-01 09:50:00,32.19,32.2,32.17,32.18,95000.0,19.6118,19.6179,19.5996,19.6057,95000.0
2011-03-01 09:55:00,32.18,32.19,32.17,32.18,143700.0,19.6057,19.6118,19.5996,19.6057,143700.0
2011-03-01 10:00:00,32.18,32.24,32.15,32.24,105100.0,19.6057,19.6422,19.5874,19.6422,105100.0
2011-03-01 10:05:00,32.23,32.23,32.17,32.19,247400.0,19.6361,19.6361,19.5996,19.6118,247400.0
2011-03-01 10:10:00,32.18,32.2,32.13,32.19,180800.0,19.6057,19.6179,19.5752,19.6118,180800.0
2011-03-01 10:15:00,32.2,32.21,32.14,32.18,405400.0,19.6179,19.6239,19.5813,19.6057,405400.0
2011-03-01 10:20:00,32.18,32.21,32.16,32.18,114200.0,19.6057,19.6239,19.5935,19.6057,114200.0
2011-03-01 10:25:00,32.17,32.2,32.15,32.17,105800.0,19.5996,19.6179,19.5874,19.5996,105800.0
2011-03-01 10:30:00,32.18,32.18,32.14,32.15,107700.0,19.6057,19.6057,19.5813,19.5874,107700.0
2011-03-01 10:35:00,32.15,32.16,32.13,32.16,73000.0,19.5874,19.5935,19.5752,19.5935,73000.0
2011-03-01 10:40:00,32.15,32.17,32.15,32.17,27700.0,19.5874,19.5996,19.5874,19.5996,27700.0
2011-03-01 10:45:00,32.18,32.19,32.16,32.18,24800.0,19.6057,19.6118,19.5935,19.6057,24800.0
2011-03-01 10:50:00,32.18,32.2,32.16,32.18,124700.0,19.6057,19.6179,19.5935,19.6057,124700.0
2011-03-01 10:55:00,32.18,32.2,32.17,32.2,48300.0,19.6057,19.6179,19.5996,19.6179,48300.0
2011-03-01 11:00:00,32.2,32.23,32.19,32.22,98900.0,19.6179,19.6361,19.6118,19.63,98900.0
2011-03-01 11:05:00,32.21,32.22,32.21,32.21,51900.0,19.6239,19.63,19.6239,19.6239,51900.0
2011-03-01 11:10:00,32.21,32.22,32.17,32.17,64600.0,19.6239,19.63,19.5996,19.5996,64600.0
2011-03-01 11:15:00,32.18,32.2,32.18,32.2,19400.0,19.6057,19.6179,19.6057,19.6179,19400.0
2011-03-01 11:20:00,32.2,32.21,32.19,32.2,37100.0,19.6179,19.6239,19.6118,19.6179,37100.0
2011-03-01 11:25:00,32.19,32.2,32.16,32.17,60700.0,19.6118,19.6179,19.5935,19.5996,60700.0
2011-03-01 11:30:00,32.17,32.19,32.15,32.17,90500.0,19.5996,19.6118,19.5874,19.5996,90500.0
2011-03-01 11:35:00,32.16,32.17,32.08,32.08,112600.0,19.5935,19.5996,19.5447,19.5447,112600.0
2011-03-01 11:40:00,32.07,32.07,32.02,32.04,416800.0,19.5387,19.5387,19.5082,19.5204,416800.0
2011-03-01 11:45:00,32.05,32.07,32.04,32.06,31200.0,19.5265,19.5387,19.5204,19.5326,31200.0
2011-03-01 11:50:00,32.05,32.06,32.04,32.04,27600.0,19.5265,19.5326,19.5204,19.5204,27600.0
2011-03-01 11:55:00,32.04,32.05,32.03,32.04,36800.0,19.5204,19.5265,19.5143,19.5204,36800.0
2011-03-01 12:00:00,32.05,32.1,32.04,32.1,50300.0,19.5265,19.5569,19.5204,19.5569,50300.0
2011-03-01 12:05:00,32.1,32.11,32.09,32.09,20300.0,19.5569,19.563,19.5508,19.5508,20300.0
2011-03-01 12:10:00,32.09,32.1,32.09,32.09,4800.0,19.5508,19.5569,19.5508,19.5508,4800.0
2011-03-01 12:15:00,32.1,32.1,32.08,32.09,19800.0,19.5569,19.5569,19.5447,19.5508,19800.0
2011-03-01 12:20:00,32.08,32.09,32.07,32.08,10500.0,19.5447,19.5508,19.5387,19.5447,10500.0
2011-03-01 12:25:00,32.08,32.08,32.01,32.04,46200.0,19.5447,19.5447,19.5021,19.5204,46200.0
2011-03-01 12:30:00,32.05,32.08,32.05,32.07,19700.0,19.5265,19.5447,19.5265,19.5387,19700.0
2011-03-01 12:35:00,32.07,32.08,32.07,32.08,6100.0,19.5387,19.5447,19.5387,19.5447,6100.0
2011-03-01 12:40:00,32.08,32.09,32.07,32.09,10600.0,19.5447,19.5508,19.5387,19.5508,10600.0
2011-03-01 12:45:00,32.08,32.09,32.08,32.08,8900.0,19.5447,19.5508,19.5447,19.5447,8900.0
2011-03-01 12:50:00,32.09,32.09,32.04,32.05,27700.0,19.5508,19.5508,19.5204,19.5265,27700.0
2011-03-01 12:55:00,32.04,32.05,32.01,32.01,175400.0,19.5204,19.5265,19.5021,19.5021,175400.0
2011-03-01 13:00:00,32.01,32.02,31.99,31.99,41200.0,19.5021,19.5082,19.4899,19.4899,41200.0
2011-03-01 13:05:00,31.99,32.0,31.98,32.0,73000.0,19.4899,19.496,19.4838,19.496,73000.0
2011-03-01 13:10:00,31.99,32.04,31.99,32.03,65900.0,19.4899,19.5204,19.4899,19.5143,65900.0
2011-03-01 13:15:00,32.04,32.04,31.99,32.0,27200.0,19.5204,19.5204,19.4899,19.496,27200.0
2011-03-01 13:20:00,32.0,32.0,31.97,31.99,76000.0,19.496,19.496,19.4777,19.4899,76000.0
2011-03-01 13:25:00,31.98,31.99,31.93,31.93,31400.0,19.4838,19.4899,19.4534,19.4534,31400.0
2011-03-01 13:30:00,31.94,31.95,31.93,31.95,13100.0,19.4594,19.4655,19.4534,19.4655,13100.0
2011-03-01 13:35:00,31.94,31.98,31.94,31.97,41700.0,19.4594,19.4838,19.4594,19.4777,41700.0
2011-03-01 13:40:00,31.98,31.98,31.95,31.95,16900.0,19.4838,19.4838,19.4655,19.4655,16900.0
2011-03-01 13:45:00,31.96,31.96,31.92,31.93,23300.0,19.4716,19.4716,19.4473,19.4534,23300.0
2011-03-01 13:50:00,31.92,31.93,31.91,31.91,52100.0,19.4473,19.4534,19.4412,19.4412,52100.0
2011-03-01 13:55:00,31.91,31.93,31.91,31.91,139200.0,19.4412,19.4534,19.4412,19.4412,139200.0
2011-03-01 14:00:00,31.91,31.92,31.88,31.88,90300.0,19.4412,19.4473,19.4229,19.4229,90300.0
2011-03-01 14:05:00,31.89,31.89,31.83,31.89,227100.0,19.429,19.429,19.3924,19.429,227100.0
2011-03-01 14:10:00,31.88,31.89,31.83,31.84,104000.0,19.4229,19.429,19.3924,19.3985,104000.0
2011-03-01 14:15:00,31.85,31.88,31.83,31.87,91900.0,19.4046,19.4229,19.3924,19.4168,91900.0
2011-03-01 14:20:00,31.88,31.88,31.84,31.85,27500.0,19.4229,19.4229,19.3985,19.4046,27500.0
2011-03-01 14:25:00,31.84,31.85,31.82,31.83,32100.0,19.3985,19.4046,19.3863,19.3924,32100.0
2011-03-01 14:30:00,31.83,31.84,31.82,31.82,23400.0,19.3924,19.3985,19.3863,19.3863,23400.0
2011-03-01 14:35:00,31.82,31.84,31.82,31.84,104300.0,19.3863,19.3985,19.3863,19.3985,104300.0
2011-03-01 14:40:00,31.83,31.85,31.83,31.84,87000.0,19.3924,19.4046,19.3924,19.3985,87000.0
2011-03-01 14:45:00,31.84,31.87,31.84,31.87,85100.0,19.3985,19.4168,19.3985,19.4168,85100.0
2011-03-01 14:50:00,31.86,31.9,31.86,31.89,56500.0,19.4107,19.4351,19.4107,19.429,56500.0
2011-03-01 14:55:00,31.89,31.89,31.84,31.84,182000.0,19.429,19.429,19.3985,19.3985,182000.0
2011-03-01 15:00:00,31.84,31.87,31.83,31.84,56400.0,19.3985,19.4168,19.3924,19.3985,56400.0
2011-03-01 15:05:00,31.84,31.84,31.82,31.83,76500.0,19.3985,19.3985,19.3863,19.3924,76500.0
2011-03-01 15:10:00,31.83,31.83,31.81,31.82,32600.0,19.3924,19.3924,19.3802,19.3863,32600.0
2011-03-01 15:15:00,31.82,31.84,31.81,31.84,32200.0,19.3863,19.3985,19.3802,19.3985,32200.0
2011-03-01 15:20:00,31.84,31.85,31.83,31.84,24700.0,19.3985,19.4046,19.3924,19.3985,24700.0
2011-03-01 15:25:00,31.84,31.85,31.83,31.84,30000.0,19.3985,19.4046,19.3924,19.3985,30000.0
2011-03-01 15:30:00,31.84,31.84,31.82,31.83,139000.0,19.3985,19.3985,19.3863,19.3924,139000.0
2011-03-01 15:35:00,31.82,31.84,31.82,31.83,133600.0,19.3863,19.3985,19.3863,19.3924,133600.0
2011-03-01 15:40:00,31.84,31.86,31.83,31.85,220300.0,19.3985,19.4107,19.3924,19.4046,220300.0
2011-03-01 15:45:00,31.85,31.85,31.8,31.81,212300.0,19.4046,19.4046,19.3742,19.3802,212300.0
2011-03-01 15:50:00,31.81,31.82,31.79,31.81,269200.0,19.3802,19.3863,19.3681,19.3802,269200.0
2011-03-01 15:55:00,31.8,31.83,31.78,31.79,883500.0,19.3742,19.3924,19.362,19.3681,883500.0
2011-03-02 09:30:00,31.83,31.92,31.8,31.88,52100.0,19.3924,19.4473,19.3742,19.4229,52100.0
2011-03-02 09:35:00,31.87,31.88,31.79,31.79,56600.0,19.4168,19.4229,19.3681,19.3681,56600.0
2011-03-02 09:40:00,31.79,31.81,31.78,31.79,240000.0,19.3681,19.3802,19.362,19.3681,240000.0
2011-03-02 09:45:00,31.79,31.81,31.77,31.81,190000.0,19.3681,19.3802,19.3559,19.3802,190000.0
2011-03-02 09:50:00,31.8,31.89,31.8,31.89,62100.0,19.3742,19.429,19.3742,19.429,62100.0
2011-03-02 09:55:00,31.89,31.9,31.85,31.87,61300.0,19.429,19.4351,19.4046,19.4168,61300.0
2011-03-02 10:00:00,31.87,31.89,31.87,31.88,96800.0,19.4168,19.429,19.4168,19.4229,96800.0
2011-03-02 10:05:00,31.88,31.89,31.84,31.86,125500.0,19.4229,19.429,19.3985,19.4107,125500.0
2011-03-02 10:10:00,31.85,31.86,31.82,31.85,69600.0,19.4046,19.4107,19.3863,19.4046,69600.0
2011-03-02 10:15:00,31.84,31.93,31.84,31.93,26600.0,19.3985,19.4534,19.3985,19.4534,26600.0
2011-03-02 10:20:00,31.93,31.93,31.87,31.87,46400.0,19.4534,19.4534,19.4168,19.4168,46400.0
2011-03-02 10:25:00,31.87,31.9,31.87,31.87,94700.0,19.4168,19.4351,19.4168,19.4168,94700.0
2011-03-02 10:30:00,31.87,31.91,31.87,31.91,57000.0,19.4168,19.4412,19.4168,19.4412,57000.0
2011-03-02 10:35:00,31.92,31.93,31.91,31.91,35700.0,19.4473,19.4534,19.4412,19.4412,35700.0
2011-03-02 10:40:00,31.91,31.93,31.86,31.87,84400.0,19.4412,19.4534,19.4107,19.4168,84400.0
2011-03-02 10:45:00,31.86,31.88,31.85,31.86,18400.0,19.4107,19.4229,19.4046,19.4107,18400.0
2011-03-02 10:50:00,31.86,31.86,31.84,31.84,33900.0,19.4107,19.4107,19.3985,19.3985,33900.0
2011-03-02 10:55:00,31.83,31.84,31.8,31.8,171100.0,19.3924,19.3985,19.3742,19.3742,171100.0
2011-03-02 11:00:00,31.8,31.83,31.79,31.83,66900.0,19.3742,19.3924,19.3681,19.3924,66900.0
2011-03-02 11:05:00,31.84,31.84,31.81,31.83,39900.0,19.3985,19.3985,19.3802,19.3924,39900.0
2011-03-02 11:10:00,31.82,31.83,31.82,31.83,63900.0,19.3863,19.3924,19.3863,19.3924,63900.0
2011-03-02 11:15:00,31.83,31.85,31.83,31.83,95700.0,19.3924,19.4046,19.3924,19.3924,95700.0
2011-03-02 11:20:00,31.83,31.86,31.82,31.86,54600.0,19.3924,19.4107,19.3863,19.4107,54600.0
2011-03-02 11:25:00,31.85,31.86,31.83,31.84,56100.0,19.4046,19.4107,19.3924,19.3985,56100.0
2011-03-02 11:30:00,31.83,31.84,31.8,31.81,162800.0,19.3924,19.3985,19.3742,19.3802,162800.0
2011-03-02 11:35:00,31.81,31.83,31.78,31.79,101600.0,19.3802,19.3924,19.362,19.3681,101600.0
2011-03-02 11:40:00,31.79,31.8,31.74,31.74,153300.0,19.3681,19.3742,19.3376,19.3376,153300.0
2011-03-02 11:45:00,31.74,31.77,31.72,31.76,94000.0,19.3376,19.3559,19.3254,19.3498,94000.0
2011-03-02 11:50:00,31.76,31.78,31.76,31.77,32200.0,19.3498,19.362,19.3498,19.3559,32200.0
2011-03-02 11:55:00,31.78,31.79,31.73,31.73,146200.0,19.362,19.3681,19.3315,19.3315,146200.0
2011-03-02 12:00:00,31.74,31.76,31.72,31.76,198000.0,19.3376,19.3498,19.3254,19.3498,198000.0
2011-03-02 12:05:00,31.77,31.78,31.77,31.78,56200.0,19.3559,19.362,19.3559,19.362,56200.0
2011-03-02 12:10:00,31.78,31.81,31.77,31.77,118100.0,19.362,19.3802,19.3559,19.3559,118100.0
2011-03-02 12:15:00,31.77,31.79,31.75,31.79,53900.0,19.3559,19.3681,19.3437,19.3681,53900.0
2011-03-02 12:20:00,31.79,31.82,31.79,31.82,10700.0,19.3681,19.3863,19.3681,19.3863,10700.0
2011-03-02 12:25:00,31.82,31.83,31.81,31.82,47100.0,19.3863,19.3924,19.3802,19.3863,47100.0
2011-03-02 12:30:00,31.82,31.86,31.82,31.85,94800.0,19.3863,19.4107,19.3863,19.4046,94800.0
2011-03-02 12:35:00,31.84,31.89,31.84,31.89,40200.0,19.3985,19.429,19.3985,19.429,40200.0
2011-03-02 12:40:00,31.89,31.89,31.88,31.88,11000.0,19.429,19.429,19.4229,19.4229,11000.0
2011-03-02 12:45:00,31.88,31.9,31.87,31.9,17900.0,19.4229,19.4351,19.4168,19.4351,17900.0
2011-03-02 12:50:00,31.9,31.91,31.89,31.89,17400.0,19.4351,19.4412,19.429,19.429,17400.0
2011-03-02 12:55:00,31.89,31.89,31.87,31.87,61800.0,19.429,19.429,19.4168,19.4168,61800.0
2011-03-02 13:00:00,31.87,31.9,31.87,31.9,130200.0,19.4168,19.4351,19.4168,19.4351,130200.0
2011-03-02 13:05:00,31.9,31.9,31.87,31.87,38000.0,19.4351,19.4351,19.4168,19.4168,38000.0
2011-03-02 13:10:00,31.87,31.87,31.84,31.85,19400.0,19.4168,19.4168,19.3985,19.4046,19400.0
2011-03-02 13:15:00,31.85,31.86,31.85,31.85,20700.0,19.4046,19.4107,19.4046,19.4046,20700.0
2011-03-02 13:20:00,31.84,31.85,31.83,31.84,9200.0,19.3985,19.4046,19.3924,19.3985,9200.0
2011-03-02 13:25:00,31.84,31.84,31.83,31.83,13300.0,19.3985,19.3985,19.3924,19.3924,13300.0
2011-03-02 13:30:00,31.83,31.84,31.83,31.84,101900.0,19.3924,19.3985,19.3924,19.3985,101900.0
2011-03-02 13:35:00,31.84,31.84,31.8,31.81,46000.0,19.3985,19.3985,19.3742,19.3802,46000.0
2011-03-02 13:40:00,31.81,31.81,31.78,31.78,17700.0,19.3802,19.3802,19.362,19.362,17700.0
2011-03-02 13:45:00,31.77,31.78,31.77,31.78,6800.0,19.3559,19.362,19.3559,19.362,6800.0
2011-03-02 13:50:00,31.79,31.84,31.78,31.84,131400.0,19.3681,19.3985,19.362,19.3985,131400.0
2011-03-02 13:55:00,31.84,31.84,31.8,31.81,37900.0,19.3985,19.3985,19.3742,19.3802,37900.0
2011-03-02 14:00:00,31.81,31.82,31.78,31.78,42500.0,19.3802,19.3863,19.362,19.362,42500.0
2011-03-02 14:05:00,31.78,31.82,31.76,31.82,147800.0,19.362,19.3863,19.3498,19.3863,147800.0
2011-03-02 14:10:00,31.82,31.86,31.82,31.85,53400.0,19.3863,19.4107,19.3863,19.4046,53400.0
2011-03-02 14:15:00,31.84,31.85,31.81,31.81,16600.0,19.3985,19.4046,19.3802,19.3802,16600.0
2011-03-02 14:20:00,31.82,31.86,31.79,31.82,35500.0,19.3863,19.4107,19.3681,19.3863,35500.0
2011-03-02 14:25:00,31.82,31.83,31.81,31.82,28300.0,19.3863,19.3924,19.3802,19.3863,28300.0
2011-03-02 14:30:00,31.82,31.87,31.81,31.87,62500.0,19.3863,19.4168,19.3802,19.4168,62500.0
2011-03-02 14:35:00,31.86,31.89,31.86,31.89,39900.0,19.4107,19.429,19.4107,19.429,39900.0
2011-03-02 14:40:00,31.88,31.9,31.88,31.88,22900.0,19.4229,19.4351,19.4229,19.4229,22900.0
2011-03-02 14:45:00,31.89,31.91,31.86,31.86,29000.0,19.429,19.4412,19.4107,19.4107,29000.0
2011-03-02 14:50:00,31.85,31.87,31.84,31.87,63100.0,19.4046,19.4168,19.3985,19.4168,63100.0
2011-03-02 14:55:00,31.87,31.88,31.85,31.87,27900.0,19.4168,19.4229,19.4046,19.4168,27900.0
2011-03-02 15:00:00,31.87,31.9,31.87,31.89,107700.0,19.4168,19.4351,19.4168,19.429,107700.0
2011-03-02 15:05:00,31.9,31.92,31.9,31.92,19600.0,19.4351,19.4473,19.4351,19.4473,19600.0
2011-03-02 15:10:00,31.92,31.92,31.89,31.9,39100.0,19.4473,19.4473,19.429,19.4351,39100.0
2011-03-02 15:15:00,31.9,31.9,31.88,31.89,21300.0,19.4351,19.4351,19.4229,19.429,21300.0
2011-03-02 15:20:00,31.89,31.91,31.89,31.9,24400.0,19.429,19.4412,19.429,19.4351,24400.0
2011-03-02 15:25:00,31.9,31.91,31.88,31.88,59400.0,19.4351,19.4412,19.4229,19.4229,59400.0
2011-03-02 15:30:00,31.89,31.89,31.88,31.89,46900.0,19.429,19.429,19.4229,19.429,46900.0
2011-03-02 15:35:00,31.89,31.89,31.87,31.89,98500.0,19.429,19.429,19.4168,19.429,98500.0
2011-03-02 15:40:00,31.89,31.89,31.87,31.89,144400.0,19.429,19.429,19.4168,19.429,144400.0
2011-03-02 15:45:00,31.89,31.9,31.88,31.9,98500.0,19.429,19.4351,19.4229,19.4351,98500.0
2011-03-02 15:50:00,31.89,31.9,31.87,31.87,124500.0,19.429,19.4351,19.4168,19.4168,124500.0
2011-03-02 15:55:00,31.87,31.9,31.85,31.88,278400.0,19.4168,19.4351,19.4046,19.4229,278400.0
2011-03-03 09:30:00,32.0,32.13,31.99,32.11,77400.0,19.496,19.5752,19.4899,19.563,77400.0
2011-03-03 09:35:00,32.11,32.17,32.1,32.15,40000.0,19.563,19.5996,19.5569,19.5874,40000.0
2011-03-03 09:40:00,32.15,32.16,32.14,32.16,86000.0,19.5874,19.5935,19.5813,19.5935,86000.0
2011-03-03 09:45:00,32.16,32.17,32.13,32.13,71600.0,19.5935,19.5996,19.5752,19.5752,71600.0
2011-03-03 09:50:00,32.12,32.13,32.11,32.13,49800.0,19.5691,19.5752,19.563,19.5752,49800.0
2011-03-03 09:55:00,32.13,32.14,32.09,32.09,136200.0,19.5752,19.5813,19.5508,19.5508,136200.0
2011-03-03 10:00:00,32.09,32.11,32.08,32.1,43800.0,19.5508,19.563,19.5447,19.5569,43800.0
2011-03-03 10:05:00,32.09,32.1,32.08,32.09,21200.0,19.5508,19.5569,19.5447,19.5508,21200.0
2011-03-03 10:10:00,32.1,32.15,32.1,32.15,10200.0,19.5569,19.5874,19.5569,19.5874,10200.0
2011-03-03 10:15:00,32.15,32.15,32.12,32.12,9500.0,19.5874,19.5874,19.5691,19.5691,9500.0
2011-03-03 10:20:00,32.12,32.12,32.09,32.1,9500.0,19.5691,19.5691,19.5508,19.5569,9500.0
2011-03-03 10:25:00,32.1,32.14,32.09,32.09,34400.0,19.5569,19.5813,19.5508,19.5508,34400.0
2011-03-03 10:30:00,32.08,32.11,32.07,32.11,26800.0,19.5447,19.563,19.5387,19.563,26800.0
2011-03-03 10:35:00,32.11,32.12,32.09,32.1,13700.0,19.563,19.5691,19.5508,19.5569,13700.0
2011-03-03 10:40:00,32.11,32.14,32.11,32.14,171300.0,19.563,19.5813,19.563,19.5813,171300.0
2011-03-03 10:45:00,32.13,32.18,32.13,32.16,66000.0,19.5752,19.6057,19.5752,19.5935,66000.0
2011-03-03 10:50:00,32.15,32.16,32.13,32.13,20400.0,19.5874,19.5935,19.5752,19.5752,20400.0
2011-03-03 10:55:00,32.12,32.14,32.11,32.12,42400.0,19.5691,19.5813,19.563,19.5691,42400.0
2011-03-03 11:00:00,32.12,32.17,32.12,32.15,78300.0,19.5691,19.5996,19.5691,19.5874,78300.0
2011-03-03 11:05:00,32.15,32.16,32.11,32.14,40000.0,19.5874,19.5935,19.563,19.5813,40000.0
2011-03-03 11:10:00,32.14,32.14,32.1,32.12,9600.0,19.5813,19.5813,19.5569,19.5691,9600.0
2011-03-03 11:15:00,32.12,32.13,32.12,32.13,7200.0,19.5691,19.5752,19.5691,19.5752,7200.0
2011-03-03 11:20:00,32.12,32.15,32.12,32.15,16300.0,19.5691,19.5874,19.5691,19.5874,16300.0
2011-03-03 11:25:00,32.14,32.15,32.12,32.12,22400.0,19.5813,19.5874,19.5691,19.5691,22400.0
2011-03-03 11:30:00,32.13,32.14,32.13,32.13,13700.0,19.5752,19.5813,19.5752,19.5752,13700.0
2011-03-03 11:35:00,32.13,32.14,32.12,32.13,27600.0,19.5752,19.5813,19.5691,19.5752,27600.0
2011-03-03 11:40:00,32.13,32.15,32.13,32.15,87000.0,19.5752,19.5874,19.5752,19.5874,87000.0
2011-03-03 11:45:00,32.15,32.17,32.14,32.17,16000.0,19.5874,19.5996,19.5813,19.5996,16000.0
2011-03-03 11:50:00,32.16,32.2,32.16,32.2,22100.0,19.5935,19.6179,19.5935,19.6179,22100.0
2011-03-03 11:55:00,32.2,32.2,32.19,32.2,10300.0,19.6179,19.6179,19.6118,19.6179,10300.0
2011-03-03 12:00:00,32.2,32.2,32.19,32.19,4400.0,19.6179,19.6179,19.6118,19.6118,4400.0
2011-03-03 12:05:00,32.2,32.2,32.18,32.18,5000.0,19.6179,19.6179,19.6057,19.6057,5000.0
2011-03-03 12:10:00,32.18,32.19,32.17,32.17,48900.0,19.6057,19.6118,19.5996,19.5996,48900.0
2011-03-03 12:15:00,32.18,32.18,32.17,32.17,7900.0,19.6057,19.6057,19.5996,19.5996,7900.0
2011-03-03 12:20:00,32.17,32.2,32.17,32.2,220100.0,19.5996,19.6179,19.5996,19.6179,220100.0
2011-03-03 12:25:00,32.19,32.22,32.19,32.22,290700.0,19.6118,19.63,19.6118,19.63,290700.0
2011-03-03 12:30:00,32.22,32.22,32.21,32.21,82400.0,19.63,19.63,19.6239,19.6239,82400.0
2011-03-03 12:35:00,32.22,32.22,32.21,32.21,52300.0,19.63,19.63,19.6239,19.6239,52300.0
2011-03-03 12:40:00,32.22,32.23,32.21,32.23,282000.0,19.63,19.6361,19.6239,19.6361,282000.0
2011-03-03 12:45:00,32.23,32.23,32.22,32.23,57100.0,19.6361,19.6361,19.63,19.6361,57100.0
2011-03-03 12:50:00,32.23,32.26,32.23,32.26,221200.0,19.6361,19.6544,19.6361,19.6544,221200.0
2011-03-03 12:55:00,32.26,32.26,32.23,32.23,65200.0,19.6544,19.6544,19.6361,19.6361,65200.0
2011-03-03 13:00:00,32.23,32.23,32.21,32.22,166700.0,19.6361,19.6361,19.6239,19.63,166700.0
2011-03-03 13:05:00,32.22,32.23,32.21,32.21,55700.0,19.63,19.6361,19.6239,19.6239,55700.0
2011-03-03 13:10:00,32.22,32.22,32.2,32.2,43800.0,19.63,19.63,19.6179,19.6179,43800.0
2011-03-03 13:15:00,32.2,32.2,32.18,32.18,70100.0,19.6179,19.6179,19.6057,19.6057,70100.0
2011-03-03 13:20:00,32.19,32.19,32.15,32.15,66000.0,19.6118,19.6118,19.5874,19.5874,66000.0
2011-03-03 13:25:00,32.15,32.18,32.15,32.15,40700.0,19.5874,19.6057,19.5874,19.5874,40700.0
2011-03-03 13:30:00,32.15,32.17,32.15,32.17,12100.0,19.5874,19.5996,19.5874,19.5996,12100.0
2011-03-03 13:35:00,32.17,32.19,32.17,32.19,35400.0,19.5996,19.6118,19.5996,19.6118,35400.0
2011-03-03 13:40:00,32.18,32.19,32.15,32.15,12000.0,19.6057,19.6118,19.5874,19.5874,12000.0
2011-03-03 13:45:00,32.15,32.16,32.15,32.16,6200.0,19.5874,19.5935,19.5874,19.5935,6200.0
2011-03-03 13:50:00,32.15,32.17,32.15,32.16,10500.0,19.5874,19.5996,19.5874,19.5935,10500.0
2011-03-03 13:55:00,32.17,32.17,32.15,32.16,13400.0,19.5996,19.5996,19.5874,19.5935,13400.0
2011-03-03 14:00:00,32.15,32.16,32.15,32.16,5000.0,19.5874,19.5935,19.5874,19.5935,5000.0
2011-03-03 14:05:00,32.16,32.16,32.15,32.15,16200.0,19.5935,19.5935,19.5874,19.5874,16200.0
2011-03-03 14:10:00,32.15,32.21,32.15,32.19,45300.0,19.5874,19.6239,19.5874,19.6118,45300.0
2011-03-03 14:15:00,32.2,32.21,32.17,32.17,26300.0,19.6179,19.6239,19.5996,19.5996,26300.0
2011-03-03 14:20:00,32.17,32.17,32.14,32.14,16200.0,19.5996,19.5996,19.5813,19.5813,16200.0
2011-03-03 14:25:00,32.15,32.17,32.14,32.17,18100.0,19.5874,19.5996,19.5813,19.5996,18100.0
2011-03-03 14:30:00,32.17,32.17,32.16,32.17,150300.0,19.5996,19.5996,19.5935,19.5996,150300.0
2011-03-03 14:35:00,32.17,32.2,32.16,32.19,47800.0,19.5996,19.6179,19.5935,19.6118,47800.0
2011-03-03 14:40:00,32.19,32.2,32.19,32.19,14500.0,19.6118,19.6179,19.6118,19.6118,14500.0
2011-03-03 14:45:00,32.2,32.2,32.19,32.19,21600.0,19.6179,19.6179,19.6118,19.6118,21600.0
2011-03-03 14:50:00,32.2,32.22,32.19,32.21,130700.0,19.6179,19.63,19.6118,19.6239,130700.0
2011-03-03 14:55:00,32.21,32.22,32.2,32.22,136700.0,19.6239,19.63,19.6179,19.63,136700.0
2011-03-03 15:00:00,32.21,32.23,32.19,32.2,25700.0,19.6239,19.6361,19.6118,19.6179,25700.0
2011-03-03 15:05:00,32.2,32.23,32.2,32.21,58500.0,19.6179,19.6361,19.6179,19.6239,58500.0
2011-03-03 15:10:00,32.21,32.22,32.2,32.21,48000.0,19.6239,19.63,19.6179,19.6239,48000.0
2011-03-03 15:15:00,32.2,32.21,32.2,32.2,38700.0,19.6179,19.6239,19.6179,19.6179,38700.0
2011-03-03 15:20:00,32.2,32.21,32.19,32.19,49600.0,19.6179,19.6239,19.6118,19.6118,49600.0
2011-03-03 15:25:00,32.2,32.2,32.19,32.2,68400.0,19.6179,19.6179,19.6118,19.6179,68400.0
2011-03-03 15:30:00,32.19,32.2,32.19,32.2,109400.0,19.6118,19.6179,19.6118,19.6179,109400.0
2011-03-03 15:35:00,32.19,32.2,32.16,32.19,126900.0,19.6118,19.6179,19.5935,19.6118,126900.0
2011-03-03 15:40:00,32.2,32.22,32.19,32.22,200800.0,19.6179,19.63,19.6118,19.63,200800.0
2011-03-03 15:45:00,32.22,32.22,32.21,32.21,133100.0,19.63,19.63,19.6239,19.6239,133100.0
2011-03-03 15:50:00,32.22,32.23,32.21,32.22,222500.0,19.63,19.6361,19.6239,19.63,222500.0
2011-03-03 15:55:00,32.22,32.23,32.19,32.2,564700.0,19.63,19.6361,19.6118,19.6179,564700.0
2011-03-04 09:30:00,32.17,32.23,32.12,32.12,42100.0,19.5996,19.6361,19.5691,19.5691,42100.0
2011-03-04 09:35:00,32.13,32.17,32.12,32.17,49500.0,19.5752,19.5996,19.5691,19.5996,49500.0
2011-03-04 09:40:00,32.17,32.22,32.17,32.19,113900.0,19.5996,19.63,19.5996,19.6118,113900.0
2011-03-04 09:45:00,32.19,32.22,32.17,32.22,233100.0,19.6118,19.63,19.5996,19.63,233100.0
2011-03-04 09:50:00,32.22,32.22,32.2,32.2,182900.0,19.63,19.63,19.6179,19.6179,182900.0
2011-03-04 09:55:00,32.21,32.21,32.14,32.15,227300.0,19.6239,19.6239,19.5813,19.5874,227300.0
2011-03-04 10:00:00,32.16,32.16,32.11,32.11,267300.0,19.5935,19.5935,19.563,19.563,267300.0
2011-03-04 10:05:00,32.12,32.12,32.01,32.02,323500.0,19.5691,19.5691,19.5021,19.5082,323500.0
2011-03-04 10:10:00,32.02,32.03,32.0,32.02,274000.0,19.5082,19.5143,19.496,19.5082,274000.0
2011-03-04 10:15:00,32.02,32.05,32.01,32.03,197200.0,19.5082,19.5265,19.5021,19.5143,197200.0
2011-03-04 10:20:00,32.04,32.08,32.04,32.06,116700.0,19.5204,19.5447,19.5204,19.5326,116700.0
2011-03-04 10:25:00,32.05,32.05,31.98,32.02,446700.0,19.5265,19.5265,19.4838,19.5082,446700.0
2011-03-04 10:30:00,32.01,32.02,32.0,32.02,141500.0,19.5021,19.5082,19.496,19.5082,141500.0
2011-03-04 10:35:00,32.02,32.03,32.0,32.01,56800.0,19.5082,19.5143,19.496,19.5021,56800.0
2011-03-04 10:40:00,32.02,32.02,31.99,32.0,28400.0,19.5082,19.5082,19.4899,19.496,28400.0
2011-03-04 10:45:00,32.0,32.0,31.97,31.98,31900.0,19.496,19.496,19.4777,19.4838,31900.0
2011-03-04 10:50:00,31.98,32.0,31.97,31.99,7700.0,19.4838,19.496,19.4777,19.4899,7700.0
2011-03-04 10:55:00,32.0,32.01,32.0,32.01,7000.0,19.496,19.5021,19.496,19.5021,7000.0
2011-03-04 11:00:00,32.01,32.02,32.0,32.0,15200.0,19.5021,19.5082,19.496,19.496,15200.0
2011-03-04 11:05:00,32.01,32.01,31.97,31.97,22200.0,19.5021,19.5021,19.4777,19.4777,22200.0
2011-03-04 11:10:00,31.97,31.97,31.95,31.95,9800.0,19.4777,19.4777,19.4655,19.4655,9800.0
2011-03-04 11:15:00,31.96,31.99,31.94,31.95,41700.0,19.4716,19.4899,19.4594,19.4655,41700.0
2011-03-04 11:20:00,31.96,31.97,31.9,31.91,98000.0,19.4716,19.4777,19.4351,19.4412,98000.0
2011-03-04 11:25:00,31.91,31.91,31.89,31.89,31300.0,19.4412,19.4412,19.429,19.429,31300.0
2011-03-04 11:30:00,31.9,31.93,31.86,31.91,229900.0,19.4351,19.4534,19.4107,19.4412,229900.0
2011-03-04 11:35:00,31.91,31.96,31.9,31.95,77700.0,19.4412,19.4716,19.4351,19.4655,77700.0
2011-03-04 11:40:00,31.94,31.97,31.94,31.97,38600.0,19.4594,19.4777,19.4594,19.4777,38600.0
2011-03-04 11:45:00,31.97,31.97,31.92,31.93,72200.0,19.4777,19.4777,19.4473,19.4534,72200.0
2011-03-04 11:50:00,31.93,31.94,31.91,31.92,11600.0,19.4534,19.4594,19.4412,19.4473,11600.0
2011-03-04 11:55:00,31.91,31.91,31.86,31.86,73500.0,19.4412,19.4412,19.4107,19.4107,73500.0
2011-03-04 12:00:00,31.86,31.87,31.85,31.87,140400.0,19.4107,19.4168,19.4046,19.4168,140400.0
2011-03-04 12:05:00,31.87,31.88,31.86,31.87,21500.0,19.4168,19.4229,19.4107,19.4168,21500.0
2011-03-04 12:10:00,31.87,31.87,31.82,31.82,67300.0,19.4168,19.4168,19.3863,19.3863,67300.0
2011-03-04 12:15:00,31.82,31.83,31.81,31.82,76400.0,19.3863,19.3924,19.3802,19.3863,76400.0
2011-03-04 12:20:00,31.82,31.83,31.79,31.82,73000.0,19.3863,19.3924,19.3681,19.3863,73000.0
2011-03-04 12:25:00,31.82,31.82,31.8,31.8,12400.0,19.3863,19.3863,19.3742,19.3742,12400.0
2011-03-04 12:30:00,31.8,31.81,31.78,31.79,91700.0,19.3742,19.3802,19.362,19.3681,91700.0
2011-03-04 12:35:00,31.79,31.81,31.79,31.81,46500.0,19.3681,19.3802,19.3681,19.3802,46500.0
2011-03-04 12:40:00,31.8,31.82,31.8,31.8,9400.0,19.3742,19.3863,19.3742,19.3742,9400.0
2011-03-04 12:45:00,31.81,31.82,31.81,31.82,23000.0,19.3802,19.3863,19.3802,19.3863,23000.0
2011-03-04 12:50:00,31.82,31.82,31.79,31.8,23000.0,19.3863,19.3863,19.3681,19.3742,23000.0
2011-03-04 12:55:00,31.79,31.81,31.79,31.8,25000.0,19.3681,19.3802,19.3681,19.3742,25000.0
2011-03-04 13:00:00,31.81,31.84,31.81,31.84,54900.0,19.3802,19.3985,19.3802,19.3985,54900.0
2011-03-04 13:05:00,31.84,31.85,31.83,31.84,44100.0,19.3985,19.4046,19.3924,19.3985,44100.0
2011-03-04 13:10:00,31.84,31.84,31.79,31.79,122900.0,19.3985,19.3985,19.3681,19.3681,122900.0
2011-03-04 13:15:00,31.79,31.8,31.77,31.78,148800.0,19.3681,19.3742,19.3559,19.362,148800.0
2011-03-04 13:20:00,31.79,31.81,31.78,31.81,19400.0,19.3681,19.3802,19.362,19.3802,19400.0
2011-03-04 13:25:00,31.82,31.83,31.8,31.82,15800.0,19.3863,19.3924,19.3742,19.3863,15800.0
2011-03-04 13:30:00,31.83,31.83,31.82,31.83,33400.0,19.3924,19.3924,19.3863,19.3924,33400.0
2011-03-04 13:35:00,31.82,31.84,31.82,31.84,15000.0,19.3863,19.3985,19.3863,19.3985,15000.0
2011-03-04 13:40:00,31.84,31.84,31.8,31.81,78800.0,19.3985,19.3985,19.3742,19.3802,78800.0
2011-03-04 13:45:00,31.81,31.82,31.8,31.81,27400.0,19.3802,19.3863,19.3742,19.3802,27400.0
2011-03-04 13:50:00,31.81,31.82,31.8,31.8,10100.0,19.3802,19.3863,19.3742,19.3742,10100.0
2011-03-04 13:55:00,31.79,31.81,31.79,31.81,60800.0,19.3681,19.3802,19.3681,19.3802,60800.0
2011-03-04 14:00:00,31.82,31.82,31.79,31.79,22900.0,19.3863,19.3863,19.3681,19.3681,22900.0
2011-03-04 14:05:00,31.79,31.8,31.78,31.79,73000.0,19.3681,19.3742,19.362,19.3681,73000.0
2011-03-04 14:10:00,31.79,31.81,31.79,31.81,11300.0,19.3681,19.3802,19.3681,19.3802,11300.0
2011-03-04 14:15:00,31.8,31.81,31.8,31.81,2200.0,19.3742,19.3802,19.3742,19.3802,2200.0
2011-03-04 14:20:00,31.81,31.83,31.8,31.83,14200.0,19.3802,19.3924,19.3742,19.3924,14200.0
2011-03-04 14:25:00,31.83,31.83,31.82,31.83,10400.0,19.3924,19.3924,19.3863,19.3924,10400.0
2011-03-04 14:30:00,31.82,31.84,31.82,31.83,27500.0,19.3863,19.3985,19.3863,19.3924,27500.0
2011-03-04 14:35:00,31.83,31.83,31.82,31.83,9600.0,19.3924,19.3924,19.3863,19.3924,9600.0
2011-03-04 14:40:00,31.83,31.84,31.82,31.84,19500.0,19.3924,19.3985,19.3863,19.3985,19500.0
2011-03-04 14:45:00,31.84,31.85,31.83,31.84,30400.0,19.3985,19.4046,19.3924,19.3985,30400.0
2011-03-04 14:50:00,31.84,31.87,31.83,31.86,15300.0,19.3985,19.4168,19.3924,19.4107,15300.0
2011-03-04 14:55:00,31.87,31.89,31.86,31.89,31800.0,19.4168,19.429,19.4107,19.429,31800.0
2011-03-04 15:00:00,31.89,31.92,31.89,31.9,56700.0,19.429,19.4473,19.429,19.4351,56700.0
2011-03-04 15:05:00,31.91,31.91,31.89,31.9,25200.0,19.4412,19.4412,19.429,19.4351,25200.0
2011-03-04 15:10:00,31.9,31.92,31.89,31.9,52300.0,19.4351,19.4473,19.429,19.4351,52300.0
2011-03-04 15:15:00,31.9,31.9,31.86,31.87,51100.0,19.4351,19.4351,19.4107,19.4168,51100.0
2011-03-04 15:20:00,31.86,31.87,31.82,31.84,104400.0,19.4107,19.4168,19.3863,19.3985,104400.0
2011-03-04 15:25:00,31.84,31.84,31.81,31.82,110100.0,19.3985,19.3985,19.3802,19.3863,110100.0
2011-03-04 15:30:00,31.83,31.84,31.81,31.83,101600.0,19.3924,19.3985,19.3802,19.3924,101600.0
2011-03-04 15:35:00,31.83,31.86,31.82,31.85,159600.0,19.3924,19.4107,19.3863,19.4046,159600.0
2011-03-04 15:40:00,31.86,31.89,31.85,31.89,153600.0,19.4107,19.429,19.4046,19.429,153600.0
2011-03-04 15:45:00,31.89,31.95,31.89,31.94,205700.0,19.429,19.4655,19.429,19.4594,205700.0
2011-03-04 15:50:00,31.95,32.01,31.95,32.01,289400.0,19.4655,19.5021,19.4655,19.5021,289400.0
2011-03-04 15:55:00,32.01,32.02,32.0,32.01,556200.0,19.5021,19.5082,19.496,19.5021,556200.0
2011-03-07 09:30:00,32.14,32.14,32.1,32.13,62200.0,19.5813,19.5813,19.5569,19.5752,62200.0
2011-03-07 09:35:00,32.13,32.21,32.13,32.21,102300.0,19.5752,19.6239,19.5752,19.6239,102300.0
2011-03-07 09:40:00,32.22,32.26,32.2,32.25,167400.0,19.63,19.6544,19.6179,19.6483,167400.0
2011-03-07 09:45:00,32.25,32.25,32.22,32.24,20000.0,19.6483,19.6483,19.63,19.6422,20000.0
2011-03-07 09:50:00,32.25,32.26,32.24,32.25,95900.0,19.6483,19.6544,19.6422,19.6483,95900.0
2011-03-07 09:55:00,32.26,32.3,32.25,32.3,31300.0,19.6544,19.6788,19.6483,19.6788,31300.0
2011-03-07 10:00:00,32.3,32.34,32.27,32.32,130400.0,19.6788,19.7031,19.6605,19.691,130400.0
2011-03-07 10:05:00,32.32,32.33,32.29,32.32,131500.0,19.691,19.6971,19.6727,19.691,131500.0
2011-03-07 10:10:00,32.32,32.34,32.27,32.29,220700.0,19.691,19.7031,19.6605,19.6727,220700.0
2011-03-07 10:15:00,32.3,32.3,32.29,32.3,14700.0,19.6788,19.6788,19.6727,19.6788,14700.0
2011-03-07 10:20:00,32.29,32.34,32.29,32.34,34200.0,19.6727,19.7031,19.6727,19.7031,34200.0
2011-03-07 10:25:00,32.33,32.38,32.33,32.34,97900.0,19.6971,19.7275,19.6971,19.7031,97900.0
2011-03-07 10:30:00,32.34,32.36,32.3,32.32,76500.0,19.7031,19.7153,19.6788,19.691,76500.0
2011-03-07 10:35:00,32.33,32.34,32.28,32.28,72400.0,19.6971,19.7031,19.6666,19.6666,72400.0
2011-03-07 10:40:00,32.29,32.29,32.23,32.23,232500.0,19.6727,19.6727,19.6361,19.6361,232500.0
2011-03-07 10:45:00,32.23,32.26,32.22,32.26,33100.0,19.6361,19.6544,19.63,19.6544,33100.0
2011-03-07 10:50:00,32.27,32.28,32.22,32.23,54100.0,19.6605,19.6666,19.63,19.6361,54100.0
2011-03-07 10:55:00,32.22,32.3,32.22,32.29,59600.0,19.63,19.6788,19.63,19.6727,59600.0
2011-03-07 11:00:00,32.29,32.3,32.24,32.27,83300.0,19.6727,19.6788,19.6422,19.6605,83300.0
2011-03-07 11:05:00,32.27,32.28,32.24,32.28,139900.0,19.6605,19.6666,19.6422,19.6666,139900.0
2011-03-07 11:10:00,32.28,32.28,32.21,32.23,223400.0,19.6666,19.6666,19.6239,19.6361,223400.0
2011-03-07 11:15:00,32.23,32.23,32.2,32.23,53300.0,19.6361,19.6361,19.6179,19.6361,53300.0
2011-03-07 11:20:00,32.22,32.23,32.19,32.2,147000.0,19.63,19.6361,19.6118,19.6179,147000.0
2011-03-07 11:25:00,32.2,32.23,32.2,32.21,142800.0,19.6179,19.6361,19.6179,19.6239,142800.0
2011-03-07 11:30:00,32.22,32.24,32.21,32.24,35700.0,19.63,19.6422,19.6239,19.6422,35700.0
2011-03-07 11:35:00,32.24,32.32,32.24,32.29,182300.0,19.6422,19.691,19.6422,19.6727,182300.0
2011-03-07 11:40:00,32.3,32.31,32.24,32.24,299600.0,19.6788,19.6849,19.6422,19.6422,299600.0
2011-03-07 11:45:00,32.25,32.27,32.24,32.25,88700.0,19.6483,19.6605,19.6422,19.6483,88700.0
2011-03-07 11:50:00,32.25,32.26,32.21,32.26,122900.0,19.6483,19.6544,19.6239,19.6544,122900.0
2011-03-07 11:55:00,32.25,32.27,32.23,32.25,105800.0,19.6483,19.6605,19.6361,19.6483,105800.0
2011-03-07 12:00:00,32.25,32.25,32.22,32.23,66000.0,19.6483,19.6483,19.63,19.6361,66000.0
2011-03-07 12:05:00,32.23,32.26,32.21,32.25,120900.0,19.6361,19.6544,19.6239,19.6483,120900.0
2011-03-07 12:10:00,32.26,32.26,32.22,32.26,112800.0,19.6544,19.6544,19.63,19.6544,112800.0
2011-03-07 12:15:00,32.26,32.26,32.23,32.23,137300.0,19.6544,19.6544,19.6361,19.6361,137300.0
2011-03-07 12:20:00,32.23,32.24,32.22,32.23,100000.0,19.6361,19.6422,19.63,19.6361,100000.0
2011-03-07 12:25:00,32.23,32.23,32.21,32.22,83500.0,19.6361,19.6361,19.6239,19.63,83500.0
2011-03-07 12:30:00,32.21,32.23,32.2,32.23,173100.0,19.6239,19.6361,19.6179,19.6361,173100.0
2011-03-07 12:35:00,32.23,32.23,32.21,32.22,171000.0,19.6361,19.6361,19.6239,19.63,171000.0
2011-03-07 12:40:00,32.22,32.23,32.21,32.21,13200.0,19.63,19.6361,19.6239,19.6239,13200.0
2011-03-07 12:45:00,32.2,32.21,32.2,32.2,78100.0,19.6179,19.6239,19.6179,19.6179,78100.0
2011-03-07 12:50:00,32.2,32.21,32.17,32.18,429400.0,19.6179,19.6239,19.5996,19.6057,429400.0
2011-03-07 12:55:00,32.17,32.2,32.14,32.16,167400.0,19.5996,19.6179,19.5813,19.5935,167400.0
2011-03-07 13:00:00,32.16,32.17,32.14,32.17,243000.0,19.5935,19.5996,19.5813,19.5996,243000.0
2011-03-07 13:05:00,32.17,32.17,32.15,32.16,270300.0,19.5996,19.5996,19.5874,19.5935,270300.0
2011-03-07 13:10:00,32.15,32.17,32.14,32.15,295600.0,19.5874,19.5996,19.5813,19.5874,295600.0
2011-03-07 13:15:00,32.15,32.17,32.15,32.16,32100.0,19.5874,19.5996,19.5874,19.5935,32100.0
2011-03-07 13:20:00,32.15,32.18,32.15,32.15,142700.0,19.5874,19.6057,19.5874,19.5874,142700.0
2011-03-07 13:25:00,32.15,32.16,32.15,32.15,143900.0,19.5874,19.5935,19.5874,19.5874,143900.0
2011-03-07 13:30:00,32.15,32.18,32.14,32.18,277400.0,19.5874,19.6057,19.5813,19.6057,277400.0
2011-03-07 13:35:00,32.17,32.19,32.17,32.17,28500.0,19.5996,19.6118,19.5996,19.5996,28500.0
2011-03-07 13:40:00,32.18,32.18,32.15,32.15,67800.0,19.6057,19.6057,19.5874,19.5874,67800.0
2011-03-07 13:45:00,32.15,32.16,32.13,32.16,82800.0,19.5874,19.5935,19.5752,19.5935,82800.0
2011-03-07 13:50:00,32.16,32.16,32.1,32.12,120800.0,19.5935,19.5935,19.5569,19.5691,120800.0
2011-03-07 13:55:00,32.13,32.15,32.12,32.12,64400.0,19.5752,19.5874,19.5691,19.5691,64400.0
2011-03-07 14:00:00,32.11,32.15,32.1,32.12,86000.0,19.563,19.5874,19.5569,19.5691,86000.0
2011-03-07 14:05:00,32.12,32.13,32.1,32.11,21400.0,19.5691,19.5752,19.5569,19.563,21400.0
2011-03-07 14:10:00,32.11,32.11,32.05,32.06,229400.0,19.563,19.563,19.5265,19.5326,229400.0
2011-03-07 14:15:00,32.06,32.15,32.05,32.15,60400.0,19.5326,19.5874,19.5265,19.5874,60400.0
2011-03-07 14:20:00,32.15,32.19,32.14,32.14,215400.0,19.5874,19.6118,19.5813,19.5813,215400.0
2011-03-07 14:25:00,32.15,32.18,32.15,32.17,16100.0,19.5874,19.6057,19.5874,19.5996,16100.0
2011-03-07 14:30:00,32.17,32.18,32.16,32.17,10700.0,19.5996,19.6057,19.5935,19.5996,10700.0
2011-03-07 14:35:00,32.16,32.16,32.13,32.15,17600.0,19.5935,19.5935,19.5752,19.5874,17600.0
2011-03-07 14:40:00,32.15,32.15,32.14,32.15,13300.0,19.5874,19.5874,19.5813,19.5874,13300.0
2011-03-07 14:45:00,32.14,32.17,32.14,32.16,21400.0,19.5813,19.5996,19.5813,19.5935,21400.0
2011-03-07 14:50:00,32.16,32.17,32.15,32.16,96800.0,19.5935,19.5996,19.5874,19.5935,96800.0
2011-03-07 14:55:00,32.16,32.17,32.15,32.15,16600.0,19.5935,19.5996,19.5874,19.5874,16600.0
2011-03-07 15:00:00,32.15,32.15,32.11,32.12,26100.0,19.5874,19.5874,19.563,19.5691,26100.0
2011-03-07 15:05:00,32.12,32.15,32.12,32.15,63500.0,19.5691,19.5874,19.5691,19.5874,63500.0
2011-03-07 15:10:00,32.15,32.19,32.15,32.18,45600.0,19.5874,19.6118,19.5874,19.6057,45600.0
2011-03-07 15:15:00,32.18,32.18,32.15,32.15,44400.0,19.6057,19.6057,19.5874,19.5874,44400.0
2011-03-07 15:20:00,32.15,32.15,32.12,32.13,190300.0,19.5874,19.5874,19.5691,19.5752,190300.0
2011-03-07 15:25:00,32.12,32.16,32.12,32.15,49000.0,19.5691,19.5935,19.5691,19.5874,49000.0
2011-03-07 15:30:00,32.15,32.18,32.14,32.18,54700.0,19.5874,19.6057,19.5813,19.6057,54700.0
2011-03-07 15:35:00,32.18,32.2,32.18,32.18,55400.0,19.6057,19.6179,19.6057,19.6057,55400.0
2011-03-07 15:40:00,32.18,32.19,32.15,32.17,146200.0,19.6057,19.6118,19.5874,19.5996,146200.0
2011-03-07 15:45:00,32.16,32.18,32.16,32.16,131100.0,19.5935,19.6057,19.5935,19.5935,131100.0
2011-03-07 15:50:00,32.17,32.17,32.13,32.15,245900.0,19.5996,19.5996,19.5752,19.5874,245900.0
2011-03-07 15:55:00,32.15,32.16,32.11,32.13,654600.0,19.5874,19.5935,19.563,19.5752,654600.0
2011-03-08 09:30:00,32.24,32.29,32.13,32.29,121700.0,19.6422,19.6727,19.5752,19.6727,121700.0
2011-03-08 09:35:00,32.28,32.3,32.28,32.29,64600.0,19.6666,19.6788,19.6666,19.6727,64600.0
2011-03-08 09:40:00,32.3,32.34,32.28,32.29,204500.0,19.6788,19.7031,19.6666,19.6727,204500.0
2011-03-08 09:45:00,32.29,32.32,32.26,32.3,80100.0,19.6727,19.691,19.6544,19.6788,80100.0
2011-03-08 09:50:00,32.3,32.32,32.29,32.3,65000.0,19.6788,19.691,19.6727,19.6788,65000.0
2011-03-08 09:55:00,32.3,32.33,32.29,32.32,126000.0,19.6788,19.6971,19.6727,19.691,126000.0
2011-03-08 10:00:00,32.33,32.39,32.33,32.38,279700.0,19.6971,19.7336,19.6971,19.7275,279700.0
2011-03-08 10:05:00,32.38,32.38,32.36,32.36,178200.0,19.7275,19.7275,19.7153,19.7153,178200.0
2011-03-08 10:10:00,32.37,32.44,32.35,32.43,299200.0,19.7214,19.7641,19.7092,19.758,299200.0
2011-03-08 10:15:00,32.43,32.46,32.41,32.46,154800.0,19.758,19.7763,19.7458,19.7763,154800.0
2011-03-08 10:20:00,32.46,32.46,32.4,32.44,130100.0,19.7763,19.7763,19.7397,19.7641,130100.0
2011-03-08 10:25:00,32.44,32.45,32.39,32.45,135900.0,19.7641,19.7702,19.7336,19.7702,135900.0
2011-03-08 10:30:00,32.45,32.46,32.37,32.38,199000.0,19.7702,19.7763,19.7214,19.7275,199000.0
2011-03-08 10:35:00,32.38,32.4,32.3,32.3,49000.0,19.7275,19.7397,19.6788,19.6788,49000.0
2011-03-08 10:40:00,32.3,32.35,32.28,32.34,176800.0,19.6788,19.7092,19.6666,19.7031,176800.0
2011-03-08 10:45:00,32.33,32.37,32.32,32.37,111500.0,19.6971,19.7214,19.691,19.7214,111500.0
2011-03-08 10:50:00,32.37,32.37,32.33,32.34,41300.0,19.7214,19.7214,19.6971,19.7031,41300.0
2011-03-08 10:55:00,32.34,32.37,32.32,32.32,45000.0,19.7031,19.7214,19.691,19.691,45000.0
2011-03-08 11:00:00,32.32,32.35,32.32,32.34,28500.0,19.691,19.7092,19.691,19.7031,28500.0
2011-03-08 11:05:00,32.34,32.35,32.33,32.33,53000.0,19.7031,19.7092,19.6971,19.6971,53000.0
2011-03-08 11:10:00,32.33,32.38,32.33,32.37,148100.0,19.6971,19.7275,19.6971,19.7214,148100.0
2011-03-08 11:15:00,32.37,32.4,32.36,32.38,76000.0,19.7214,19.7397,19.7153,19.7275,76000.0
2011-03-08 11:20:00,32.38,32.43,32.37,32.43,208800.0,19.7275,19.758,19.7214,19.758,208800.0
2011-03-08 11:25:00,32.43,32.44,32.4,32.44,32200.0,19.758,19.7641,19.7397,19.7641,32200.0
2011-03-08 11:30:00,32.45,32.47,32.45,32.45,25600.0,19.7702,19.7824,19.7702,19.7702,25600.0
2011-03-08 11:35:00,32.46,32.46,32.44,32.44,29500.0,19.7763,19.7763,19.7641,19.7641,29500.0
2011-03-08 11:40:00,32.45,32.47,32.43,32.47,43600.0,19.7702,19.7824,19.758,19.7824,43600.0
2011-03-08 11:45:00,32.47,32.48,32.46,32.47,51200.0,19.7824,19.7884,19.7763,19.7824,51200.0
2011-03-08 11:50:00,32.48,32.52,32.48,32.52,52700.0,19.7884,19.8128,19.7884,19.8128,52700.0
2011-03-08 11:55:00,32.52,32.53,32.48,32.53,81000.0,19.8128,19.8189,19.7884,19.8189,81000.0
2011-03-08 12:00:00,32.53,32.54,32.52,32.53,78000.0,19.8189,19.825,19.8128,19.8189,78000.0
2011-03-08 12:05:00,32.53,32.53,32.51,32.52,42400.0,19.8189,19.8189,19.8067,19.8128,42400.0
2011-03-08 12:10:00,32.52,32.53,32.5,32.52,30700.0,19.8128,19.8189,19.8006,19.8128,30700.0
2011-03-08 12:15:00,32.52,32.52,32.51,32.52,12400.0,19.8128,19.8128,19.8067,19.8128,12400.0
2011-03-08 12:20:00,32.51,32.54,32.51,32.54,18000.0,19.8067,19.825,19.8067,19.825,18000.0
2011-03-08 12:25:00,32.54,32.54,32.53,32.53,12300.0,19.825,19.825,19.8189,19.8189,12300.0
2011-03-08 12:30:00,32.54,32.55,32.53,32.54,13900.0,19.825,19.8311,19.8189,19.825,13900.0
2011-03-08 12:35:00,32.53,32.55,32.53,32.53,86300.0,19.8189,19.8311,19.8189,19.8189,86300.0
2011-03-08 12:40:00,32.54,32.54,32.52,32.53,48300.0,19.825,19.825,19.8128,19.8189,48300.0
2011-03-08 12:45:00,32.53,32.54,32.53,32.53,16200.0,19.8189,19.825,19.8189,19.8189,16200.0
2011-03-08 12:50:00,32.53,32.54,32.52,32.53,14700.0,19.8189,19.825,19.8128,19.8189,14700.0
2011-03-08 12:55:00,32.52,32.53,32.51,32.52,17800.0,19.8128,19.8189,19.8067,19.8128,17800.0
2011-03-08 13:00:00,32.51,32.53,32.51,32.52,31600.0,19.8067,19.8189,19.8067,19.8128,31600.0
2011-03-08 13:05:00,32.52,32.54,32.52,32.53,42100.0,19.8128,19.825,19.8128,19.8189,42100.0
2011-03-08 13:10:00,32.52,32.53,32.52,32.53,14300.0,19.8128,19.8189,19.8128,19.8189,14300.0
2011-03-08 13:15:00,32.52,32.53,32.51,32.53,18000.0,19.8128,19.8189,19.8067,19.8189,18000.0
2011-03-08 13:20:00,32.53,32.53,32.5,32.53,226000.0,19.8189,19.8189,19.8006,19.8189,226000.0
2011-03-08 13:25:00,32.53,32.54,32.52,32.54,20600.0,19.8189,19.825,19.8128,19.825,20600.0
2011-03-08 13:30:00,32.53,32.54,32.53,32.54,7600.0,19.8189,19.825,19.8189,19.825,7600.0
2011-03-08 13:35:00,32.54,32.54,32.53,32.53,21100.0,19.825,19.825,19.8189,19.8189,21100.0
2011-03-08 13:40:00,32.54,32.54,32.53,32.54,28500.0,19.825,19.825,19.8189,19.825,28500.0
2011-03-08 13:45:00,32.54,32.55,32.53,32.55,35700.0,19.825,19.8311,19.8189,19.8311,35700.0
2011-03-08 13:50:00,32.54,32.55,32.54,32.54,10400.0,19.825,19.8311,19.825,19.825,10400.0
2011-03-08 13:55:00,32.55,32.55,32.53,32.53,25900.0,19.8311,19.8311,19.8189,19.8189,25900.0
2011-03-08 14:00:00,32.52,32.53,32.48,32.48,44400.0,19.8128,19.8189,19.7884,19.7884,44400.0
2011-03-08 14:05:00,32.49,32.49,32.46,32.48,33600.0,19.7945,19.7945,19.7763,19.7884,33600.0
2011-03-08 14:10:00,32.48,32.48,32.47,32.47,18300.0,19.7884,19.7884,19.7824,19.7824,18300.0
2011-03-08 14:15:00,32.48,32.49,32.47,32.49,10500.0,19.7884,19.7945,19.7824,19.7945,10500.0
2011-03-08 14:20:00,32.49,32.51,32.48,32.5,41100.0,19.7945,19.8067,19.7884,19.8006,41100.0
2011-03-08 14:25:00,32.49,32.51,32.49,32.5,20500.0,19.7945,19.8067,19.7945,19.8006,20500.0
2011-03-08 14:30:00,32.49,32.5,32.49,32.49,21900.0,19.7945,19.8006,19.7945,19.7945,21900.0
2011-03-08 14:35:00,32.49,32.53,32.49,32.52,24700.0,19.7945,19.8189,19.7945,19.8128,24700.0
2011-03-08 14:40:00,32.52,32.53,32.52,32.53,20700.0,19.8128,19.8189,19.8128,19.8189,20700.0
2011-03-08 14:45:00,32.52,32.55,32.52,32.55,60600.0,19.8128,19.8311,19.8128,19.8311,60600.0
2011-03-08 14:50:00,32.54,32.55,32.54,32.55,16500.0,19.825,19.8311,19.825,19.8311,16500.0
2011-03-08 14:55:00,32.55,32.55,32.54,32.55,40900.0,19.8311,19.8311,19.825,19.8311,40900.0
2011-03-08 15:00:00,32.55,32.55,32.52,32.52,66800.0,19.8311,19.8311,19.8128,19.8128,66800.0
2011-03-08 15:05:00,32.51,32.52,32.51,32.52,56600.0,19.8067,19.8128,19.8067,19.8128,56600.0
2011-03-08 15:10:00,32.52,32.54,32.52,32.54,15800.0,19.8128,19.825,19.8128,19.825,15800.0
2011-03-08 15:15:00,32.54,32.56,32.53,32.56,56400.0,19.825,19.8372,19.8189,19.8372,56400.0
2011-03-08 15:20:00,32.55,32.56,32.54,32.55,49700.0,19.8311,19.8372,19.825,19.8311,49700.0
2011-03-08 15:25:00,32.55,32.56,32.52,32.52,63900.0,19.8311,19.8372,19.8128,19.8128,63900.0
2011-03-08 15:30:00,32.52,32.54,32.51,32.54,99400.0,19.8128,19.825,19.8067,19.825,99400.0
2011-03-08 15:35:00,32.54,32.56,32.54,32.55,84800.0,19.825,19.8372,19.825,19.8311,84800.0
2011-03-08 15:40:00,32.55,32.56,32.54,32.55,66900.0,19.8311,19.8372,19.825,19.8311,66900.0
2011-03-08 15:45:00,32.54,32.54,32.51,32.51,160000.0,19.825,19.825,19.8067,19.8067,160000.0
2011-03-08 15:50:00,32.51,32.52,32.5,32.52,268600.0,19.8067,19.8128,19.8006,19.8128,268600.0
2011-03-08 15:55:00,32.51,32.52,32.48,32.49,861400.0,19.8067,19.8128,19.7884,19.7945,861400.0
2011-03-09 09:30:00,32.5,32.54,32.45,32.52,39500.0,19.8006,19.825,19.7702,19.8128,39500.0
2011-03-09 09:35:00,32.52,32.56,32.51,32.56,116500.0,19.8128,19.8372,19.8067,19.8372,116500.0
2011-03-09 09:40:00,32.56,32.58,32.52,32.53,341400.0,19.8372,19.8494,19.8128,19.8189,341400.0
2011-03-09 09:45:00,32.53,32.58,32.52,32.58,263300.0,19.8189,19.8494,19.8128,19.8494,263300.0
2011-03-09 09:50:00,32.58,32.59,32.57,32.58,167900.0,19.8494,19.8555,19.8433,19.8494,167900.0
2011-03-09 09:55:00,32.59,32.65,32.58,32.64,183500.0,19.8555,19.892,19.8494,19.8859,183500.0
2011-03-09 10:00:00,32.64,32.69,32.63,32.69,312100.0,19.8859,19.9164,19.8798,19.9164,312100.0
2011-03-09 10:05:00,32.69,32.75,32.69,32.75,386600.0,19.9164,19.9529,19.9164,19.9529,386600.0
2011-03-09 10:10:00,32.75,32.76,32.71,32.71,294000.0,19.9529,19.959,19.9286,19.9286,294000.0
2011-03-09 10:15:00,32.7,32.72,32.68,32.71,187800.0,19.9225,19.9347,19.9103,19.9286,187800.0
2011-03-09 10:20:00,32.71,32.73,32.68,32.71,206500.0,19.9286,19.9408,19.9103,19.9286,206500.0
2011-03-09 10:25:00,32.71,32.71,32.68,32.69,88900.0,19.9286,19.9286,19.9103,19.9164,88900.0
2011-03-09 10:30:00,32.68,32.72,32.65,32.67,239000.0,19.9103,19.9347,19.892,19.9042,239000.0
2011-03-09 10:35:00,32.68,32.68,32.63,32.64,108300.0,19.9103,19.9103,19.8798,19.8859,108300.0
2011-03-09 10:40:00,32.64,32.64,32.6,32.6,45200.0,19.8859,19.8859,19.8616,19.8616,45200.0
2011-03-09 10:45:00,32.59,32.62,32.57,32.61,186700.0,19.8555,19.8737,19.8433,19.8676,186700.0
2011-03-09 10:50:00,32.62,32.62,32.52,32.53,213900.0,19.8737,19.8737,19.8128,19.8189,213900.0
2011-03-09 10:55:00,32.53,32.55,32.48,32.49,357300.0,19.8189,19.8311,19.7884,19.7945,357300.0
2011-03-09 11:00:00,32.49,32.6,32.45,32.59,466400.0,19.7945,19.8616,19.7702,19.8555,466400.0
2011-03-09 11:05:00,32.59,32.62,32.57,32.57,96400.0,19.8555,19.8737,19.8433,19.8433,96400.0
2011-03-09 11:10:00,32.57,32.65,32.57,32.65,204400.0,19.8433,19.892,19.8433,19.892,204400.0
2011-03-09 11:15:00,32.65,32.66,32.65,32.66,74400.0,19.892,19.8981,19.892,19.8981,74400.0
2011-03-09 11:20:00,32.66,32.67,32.62,32.63,87300.0,19.8981,19.9042,19.8737,19.8798,87300.0
2011-03-09 11:25:00,32.64,32.68,32.64,32.65,115400.0,19.8859,19.9103,19.8859,19.892,115400.0
2011-03-09 11:30:00,32.64,32.64,32.59,32.61,81300.0,19.8859,19.8859,19.8555,19.8676,81300.0
2011-03-09 11:35:00,32.61,32.65,32.61,32.65,54400.0,19.8676,19.892,19.8676,19.892,54400.0
2011-03-09 11:40:00,32.65,32.67,32.65,32.67,161400.0,19.892,19.9042,19.892,19.9042,161400.0
2011-03-09 11:45:00,32.67,32.67,32.63,32.63,63600.0,19.9042,19.9042,19.8798,19.8798,63600.0
2011-03-09 11:50:00,32.63,32.66,32.61,32.66,77400.0,19.8798,19.8981,19.8676,19.8981,77400.0
2011-03-09 11:55:00,32.67,32.7,32.67,32.68,60100.0,19.9042,19.9225,19.9042,19.9103,60100.0
2011-03-09 12:00:00,32.69,32.75,32.68,32.73,170200.0,19.9164,19.9529,19.9103,19.9408,170200.0
2011-03-09 12:05:00,32.73,32.73,32.69,32.69,110900.0,19.9408,19.9408,19.9164,19.9164,110900.0
2011-03-09 12:10:00,32.69,32.69,32.67,32.68,15700.0,19.9164,19.9164,19.9042,19.9103,15700.0
2011-03-09 12:15:00,32.67,32.68,32.67,32.68,10100.0,19.9042,19.9103,19.9042,19.9103,10100.0
2011-03-09 12:20:00,32.68,32.71,32.68,32.7,57400.0,19.9103,19.9286,19.9103,19.9225,57400.0
2011-03-09 12:25:00,32.7,32.7,32.65,32.66,105700.0,19.9225,19.9225,19.892,19.8981,105700.0
2011-03-09 12:30:00,32.66,32.66,32.65,32.65,18100.0,19.8981,19.8981,19.892,19.892,18100.0
2011-03-09 12:35:00,32.65,32.69,32.65,32.69,50200.0,19.892,19.9164,19.892,19.9164,50200.0
2011-03-09 12:40:00,32.69,32.7,32.67,32.68,184200.0,19.9164,19.9225,19.9042,19.9103,184200.0
2011-03-09 12:45:00,32.68,32.72,32.67,32.71,28500.0,19.9103,19.9347,19.9042,19.9286,28500.0
2011-03-09 12:50:00,32.72,32.74,32.7,32.71,94300.0,19.9347,19.9468,19.9225,19.9286,94300.0
2011-03-09 12:55:00,32.71,32.74,32.7,32.73,109200.0,19.9286,19.9468,19.9225,19.9408,109200.0
2011-03-09 13:00:00,32.73,32.74,32.71,32.72,120400.0,19.9408,19.9468,19.9286,19.9347,120400.0
2011-03-09 13:05:00,32.72,32.73,32.72,32.72,34000.0,19.9347,19.9408,19.9347,19.9347,34000.0
2011-03-09 13:10:00,32.73,32.75,32.73,32.74,135200.0,19.9408,19.9529,19.9408,19.9468,135200.0
2011-03-09 13:15:00,32.75,32.75,32.73,32.75,34200.0,19.9529,19.9529,19.9408,19.9529,34200.0
2011-03-09 13:20:00,32.74,32.76,32.74,32.75,20000.0,19.9468,19.959,19.9468,19.9529,20000.0
2011-03-09 13:25:00,32.76,32.8,32.76,32.8,300700.0,19.959,19.9834,19.959,19.9834,300700.0
2011-03-09 13:30:00,32.8,32.8,32.78,32.78,81300.0,19.9834,19.9834,19.9712,19.9712,81300.0
2011-03-09 13:35:00,32.78,32.79,32.76,32.77,68000.0,19.9712,19.9773,19.959,19.9651,68000.0
2011-03-09 13:40:00,32.77,32.77,32.73,32.73,234500.0,19.9651,19.9651,19.9408,19.9408,234500.0
2011-03-09 13:45:00,32.73,32.75,32.73,32.75,102100.0,19.9408,19.9529,19.9408,19.9529,102100.0
2011-03-09 13:50:00,32.75,32.76,32.73,32.74,72500.0,19.9529,19.959,19.9408,19.9468,72500.0
2011-03-09 13:55:00,32.74,32.76,32.73,32.76,105700.0,19.9468,19.959,19.9408,19.959,105700.0
2011-03-09 14:00:00,32.76,32.77,32.76,32.76,125700.0,19.959,19.9651,19.959,19.959,125700.0
2011-03-09 14:05:00,32.77,32.77,32.74,32.75,152400.0,19.9651,19.9651,19.9468,19.9529,152400.0
2011-03-09 14:10:00,32.75,32.76,32.74,32.76,68200.0,19.9529,19.959,19.9468,19.959,68200.0
2011-03-09 14:15:00,32.76,32.77,32.75,32.76,123700.0,19.959,19.9651,19.9529,19.959,123700.0
2011-03-09 14:20:00,32.77,32.77,32.73,32.74,135600.0,19.9651,19.9651,19.9408,19.9468,135600.0
2011-03-09 14:25:00,32.73,32.75,32.73,32.75,21400.0,19.9408,19.9529,19.9408,19.9529,21400.0
2011-03-09 14:30:00,32.75,32.76,32.74,32.76,80400.0,19.9529,19.959,19.9468,19.959,80400.0
2011-03-09 14:35:00,32.76,32.76,32.75,32.75,108900.0,19.959,19.959,19.9529,19.9529,108900.0
2011-03-09 14:40:00,32.74,32.77,32.74,32.76,92000.0,19.9468,19.9651,19.9468,19.959,92000.0
2011-03-09 14:45:00,32.76,32.78,32.75,32.78,89000.0,19.959,19.9712,19.9529,19.9712,89000.0
2011-03-09 14:50:00,32.77,32.8,32.77,32.79,130500.0,19.9651,19.9834,19.9651,19.9773,130500.0
2011-03-09 14:55:00,32.79,32.8,32.78,32.79,35500.0,19.9773,19.9834,19.9712,19.9773,35500.0
2011-03-09 15:00:00,32.79,32.79,32.77,32.78,65400.0,19.9773,19.9773,19.9651,19.9712,65400.0
2011-03-09 15:05:00,32.79,32.79,32.77,32.78,52100.0,19.9773,19.9773,19.9651,19.9712,52100.0
2011-03-09 15:10:00,32.78,32.8,32.78,32.8,184200.0,19.9712,19.9834,19.9712,19.9834,184200.0
2011-03-09 15:15:00,32.8,32.82,32.8,32.82,58000.0,19.9834,19.9956,19.9834,19.9956,58000.0
2011-03-09 15:20:00,32.82,32.84,32.81,32.84,97000.0,19.9956,20.0078,19.9895,20.0078,97000.0
2011-03-09 15:25:00,32.84,32.84,32.81,32.83,147500.0,20.0078,20.0078,19.9895,20.0017,147500.0
2011-03-09 15:30:00,32.83,32.83,32.79,32.79,151600.0,20.0017,20.0017,19.9773,19.9773,151600.0
2011-03-09 15:35:00,32.8,32.8,32.78,32.8,75700.0,19.9834,19.9834,19.9712,19.9834,75700.0
2011-03-09 15:40:00,32.8,32.86,32.8,32.85,638300.0,19.9834,20.02,19.9834,20.0139,638300.0
2011-03-09 15:45:00,32.85,32.87,32.84,32.87,452400.0,20.0139,20.0261,20.0078,20.0261,452400.0
2011-03-09 15:50:00,32.87,32.89,32.87,32.89,462300.0,20.0261,20.0382,20.0261,20.0382,462300.0
2011-03-09 15:55:00,32.89,32.89,32.83,32.85,1563000.0,20.0382,20.0382,20.0017,20.0139,1563000.0
2011-03-10 09:30:00,32.7,32.7,32.46,32.48,439800.0,19.9225,19.9225,19.7763,19.7884,439800.0
2011-03-10 09:35:00,32.48,32.55,32.43,32.5,474300.0,19.7884,19.8311,19.758,19.8006,474300.0
2011-03-10 09:40:00,32.5,32.59,32.46,32.57,545500.0,19.8006,19.8555,19.7763,19.8433,545500.0
2011-03-10 09:45:00,32.56,32.7,32.53,32.67,453700.0,19.8372,19.9225,19.8189,19.9042,453700.0
2011-03-10 09:50:00,32.66,32.71,32.65,32.71,271700.0,19.8981,19.9286,19.892,19.9286,271700.0
2011-03-10 09:55:00,32.7,32.71,32.61,32.61,269800.0,19.9225,19.9286,19.8676,19.8676,269800.0
2011-03-10 10:00:00,32.61,32.63,32.54,32.58,249500.0,19.8676,19.8798,19.825,19.8494,249500.0
2011-03-10 10:05:00,32.58,32.6,32.53,32.58,455600.0,19.8494,19.8616,19.8189,19.8494,455600.0
2011-03-10 10:10:00,32.58,32.67,32.56,32.64,244200.0,19.8494,19.9042,19.8372,19.8859,244200.0
2011-03-10 10:15:00,32.64,32.65,32.58,32.58,61700.0,19.8859,19.892,19.8494,19.8494,61700.0
2011-03-10 10:20:00,32.58,32.64,32.57,32.57,114300.0,19.8494,19.8859,19.8433,19.8433,114300.0
2011-03-10 10:25:00,32.58,32.62,32.57,32.6,162000.0,19.8494,19.8737,19.8433,19.8616,162000.0
2011-03-10 10:30:00,32.61,32.63,32.6,32.61,139400.0,19.8676,19.8798,19.8616,19.8676,139400.0
2011-03-10 10:35:00,32.61,32.61,32.56,32.58,152600.0,19.8676,19.8676,19.8372,19.8494,152600.0
2011-03-10 10:40:00,32.58,32.64,32.57,32.62,134200.0,19.8494,19.8859,19.8433,19.8737,134200.0
2011-03-10 10:45:00,32.62,32.64,32.58,32.62,169500.0,19.8737,19.8859,19.8494,19.8737,169500.0
2011-03-10 10:50:00,32.61,32.61,32.57,32.58,235700.0,19.8676,19.8676,19.8433,19.8494,235700.0
2011-03-10 10:55:00,32.58,32.62,32.57,32.61,51400.0,19.8494,19.8737,19.8433,19.8676,51400.0
2011-03-10 11:00:00,32.62,32.62,32.55,32.55,72300.0,19.8737,19.8737,19.8311,19.8311,72300.0
2011-03-10 11:05:00,32.55,32.55,32.5,32.5,26600.0,19.8311,19.8311,19.8006,19.8006,26600.0
2011-03-10 11:10:00,32.51,32.51,32.46,32.51,52400.0,19.8067,19.8067,19.7763,19.8067,52400.0
2011-03-10 11:15:00,32.51,32.57,32.51,32.53,122000.0,19.8067,19.8433,19.8067,19.8189,122000.0
2011-03-10 11:20:00,32.52,32.58,32.5,32.51,113400.0,19.8128,19.8494,19.8006,19.8067,113400.0
2011-03-10 11:25:00,32.51,32.51,32.48,32.48,31400.0,19.8067,19.8067,19.7884,19.7884,31400.0
2011-03-10 11:30:00,32.48,32.58,32.47,32.58,126600.0,19.7884,19.8494,19.7824,19.8494,126600.0
2011-03-10 11:35:00,32.58,32.59,32.55,32.57,165900.0,19.8494,19.8555,19.8311,19.8433,165900.0
2011-03-10 11:40:00,32.57,32.57,32.53,32.54,122500.0,19.8433,19.8433,19.8189,19.825,122500.0
2011-03-10 11:45:00,32.53,32.54,32.52,32.52,98800.0,19.8189,19.825,19.8128,19.8128,98800.0
2011-03-10 11:50:00,32.52,32.54,32.52,32.54,94500.0,19.8128,19.825,19.8128,19.825,94500.0
2011-03-10 11:55:00,32.54,32.6,32.54,32.6,382900.0,19.825,19.8616,19.825,19.8616,382900.0
2011-03-10 12:00:00,32.6,32.61,32.56,32.56,69600.0,19.8616,19.8676,19.8372,19.8372,69600.0
2011-03-10 12:05:00,32.56,32.56,32.55,32.56,15800.0,19.8372,19.8372,19.8311,19.8372,15800.0
2011-03-10 12:10:00,32.57,32.62,32.57,32.62,93000.0,19.8433,19.8737,19.8433,19.8737,93000.0
2011-03-10 12:15:00,32.62,32.62,32.61,32.61,18000.0,19.8737,19.8737,19.8676,19.8676,18000.0
2011-03-10 12:20:00,32.61,32.64,32.61,32.64,82300.0,19.8676,19.8859,19.8676,19.8859,82300.0
2011-03-10 12:25:00,32.64,32.65,32.57,32.61,171800.0,19.8859,19.892,19.8433,19.8676,171800.0
2011-03-10 12:30:00,32.62,32.62,32.61,32.62,28500.0,19.8737,19.8737,19.8676,19.8737,28500.0
2011-03-10 12:35:00,32.62,32.66,32.62,32.66,24700.0,19.8737,19.8981,19.8737,19.8981,24700.0
2011-03-10 12:40:00,32.66,32.67,32.65,32.66,57400.0,19.8981,19.9042,19.892,19.8981,57400.0
2011-03-10 12:45:00,32.66,32.66,32.65,32.65,22500.0,19.8981,19.8981,19.892,19.892,22500.0
2011-03-10 12:50:00,32.65,32.69,32.65,32.69,106000.0,19.892,19.9164,19.892,19.9164,106000.0
2011-03-10 12:55:00,32.69,32.69,32.68,32.68,45700.0,19.9164,19.9164,19.9103,19.9103,45700.0
2011-03-10 13:00:00,32.69,32.71,32.66,32.66,110600.0,19.9164,19.9286,19.8981,19.8981,110600.0
2011-03-10 13:05:00,32.67,32.67,32.64,32.65,91400.0,19.9042,19.9042,19.8859,19.892,91400.0
2011-03-10 13:10:00,32.65,32.68,32.65,32.68,108100.0,19.892,19.9103,19.892,19.9103,108100.0
2011-03-10 13:15:00,32.68,32.68,32.64,32.66,90000.0,19.9103,19.9103,19.8859,19.8981,90000.0
2011-03-10 13:20:00,32.66,32.66,32.61,32.61,82300.0,19.8981,19.8981,19.8676,19.8676,82300.0
2011-03-10 13:25:00,32.61,32.61,32.56,32.59,282800.0,19.8676,19.8676,19.8372,19.8555,282800.0
2011-03-10 13:30:00,32.58,32.59,32.46,32.46,127600.0,19.8494,19.8555,19.7763,19.7763,127600.0
2011-03-10 13:35:00,32.46,32.51,32.43,32.45,256500.0,19.7763,19.8067,19.758,19.7702,256500.0
2011-03-10 13:40:00,32.45,32.5,32.44,32.46,189800.0,19.7702,19.8006,19.7641,19.7763,189800.0
2011-03-10 13:45:00,32.46,32.51,32.46,32.5,80700.0,19.7763,19.8067,19.7763,19.8006,80700.0
2011-03-10 13:50:00,32.51,32.54,32.48,32.48,44300.0,19.8067,19.825,19.7884,19.7884,44300.0
2011-03-10 13:55:00,32.48,32.49,32.48,32.49,10100.0,19.7884,19.7945,19.7884,19.7945,10100.0
2011-03-10 14:00:00,32.48,32.53,32.48,32.5,57100.0,19.7884,19.8189,19.7884,19.8006,57100.0
2011-03-10 14:05:00,32.5,32.54,32.5,32.53,123700.0,19.8006,19.825,19.8006,19.8189,123700.0
2011-03-10 14:10:00,32.53,32.53,32.48,32.48,30200.0,19.8189,19.8189,19.7884,19.7884,30200.0
2011-03-10 14:15:00,32.48,32.51,32.48,32.51,195100.0,19.7884,19.8067,19.7884,19.8067,195100.0
2011-03-10 14:20:00,32.51,32.52,32.5,32.51,13200.0,19.8067,19.8128,19.8006,19.8067,13200.0
2011-03-10 14:25:00,32.51,32.54,32.5,32.52,79200.0,19.8067,19.825,19.8006,19.8128,79200.0
2011-03-10 14:30:00,32.52,32.54,32.52,32.54,11400.0,19.8128,19.825,19.8128,19.825,11400.0
2011-03-10 14:35:00,32.53,32.58,32.53,32.57,37300.0,19.8189,19.8494,19.8189,19.8433,37300.0
2011-03-10 14:40:00,32.57,32.59,32.56,32.57,113700.0,19.8433,19.8555,19.8372,19.8433,113700.0
2011-03-10 14:45:00,32.57,32.57,32.55,32.56,16300.0,19.8433,19.8433,19.8311,19.8372,16300.0
2011-03-10 14:50:00,32.55,32.57,32.55,32.56,37600.0,19.8311,19.8433,19.8311,19.8372,37600.0
2011-03-10 14:55:00,32.55,32.56,32.55,32.56,8300.0,19.8311,19.8372,19.8311,19.8372,8300.0
2011-03-10 15:00:00,32.56,32.57,32.51,32.52,73300.0,19.8372,19.8433,19.8067,19.8128,73300.0
2011-03-10 15:05:00,32.53,32.56,32.53,32.53,109700.0,19.8189,19.8372,19.8189,19.8189,109700.0
2011-03-10 15:10:00,32.53,32.53,32.51,32.52,43200.0,19.8189,19.8189,19.8067,19.8128,43200.0
2011-03-10 15:15:00,32.51,32.52,32.5,32.5,79400.0,19.8067,19.8128,19.8006,19.8006,79400.0
2011-03-10 15:20:00,32.49,32.51,32.49,32.51,53000.0,19.7945,19.8067,19.7945,19.8067,53000.0
2011-03-10 15:25:00,32.51,32.51,32.47,32.47,24200.0,19.8067,19.8067,19.7824,19.7824,24200.0
2011-03-10 15:30:00,32.48,32.52,32.46,32.5,134200.0,19.7884,19.8128,19.7763,19.8006,134200.0
2011-03-10 15:35:00,32.51,32.52,32.48,32.51,174200.0,19.8067,19.8128,19.7884,19.8067,174200.0
2011-03-10 15:40:00,32.5,32.54,32.5,32.54,224700.0,19.8006,19.825,19.8006,19.825,224700.0
2011-03-10 15:45:00,32.53,32.53,32.47,32.48,100700.0,19.8189,19.8189,19.7824,19.7884,100700.0
2011-03-10 15:50:00,32.47,32.49,32.46,32.47,166300.0,19.7824,19.7945,19.7763,19.7824,166300.0
2011-03-10 15:55:00,32.46,32.47,32.44,32.44,462600.0,19.7763,19.7824,19.7641,19.7641,462600.0
2011-03-11 09:30:00,32.44,32.64,32.4,32.57,118800.0,19.7641,19.8859,19.7397,19.8433,118800.0
2011-03-11 09:35:00,32.56,32.56,32.49,32.55,66700.0,19.8372,19.8372,19.7945,19.8311,66700.0
2011-03-11 09:40:00,32.55,32.57,32.51,32.53,114200.0,19.8311,19.8433,19.8067,19.8189,114200.0
2011-03-11 09:45:00,32.52,32.53,32.46,32.47,114700.0,19.8128,19.8189,19.7763,19.7824,114700.0
2011-03-11 09:50:00,32.48,32.49,32.42,32.45,122800.0,19.7884,19.7945,19.7519,19.7702,122800.0
2011-03-11 09:55:00,32.42,32.45,32.4,32.41,126500.0,19.7519,19.7702,19.7397,19.7458,126500.0
2011-03-11 10:00:00,32.42,32.43,32.34,32.34,143500.0,19.7519,19.758,19.7031,19.7031,143500.0
2011-03-11 10:05:00,32.34,32.39,32.34,32.39,55000.0,19.7031,19.7336,19.7031,19.7336,55000.0
2011-03-11 10:10:00,32.39,32.42,32.39,32.4,34300.0,19.7336,19.7519,19.7336,19.7397,34300.0
2011-03-11 10:15:00,32.41,32.47,32.41,32.47,96300.0,19.7458,19.7824,19.7458,19.7824,96300.0
2011-03-11 10:20:00,32.48,32.5,32.43,32.44,173300.0,19.7884,19.8006,19.758,19.7641,173300.0
2011-03-11 10:25:00,32.44,32.47,32.4,32.43,84800.0,19.7641,19.7824,19.7397,19.758,84800.0
2011-03-11 10:30:00,32.42,32.44,32.39,32.4,101700.0,19.7519,19.7641,19.7336,19.7397,101700.0
2011-03-11 10:35:00,32.4,32.42,32.37,32.42,58000.0,19.7397,19.7519,19.7214,19.7519,58000.0
2011-03-11 10:40:00,32.42,32.42,32.4,32.4,42600.0,19.7519,19.7519,19.7397,19.7397,42600.0
2011-03-11 10:45:00,32.41,32.46,32.4,32.45,119300.0,19.7458,19.7763,19.7397,19.7702,119300.0
2011-03-11 10:50:00,32.45,32.46,32.42,32.46,29200.0,19.7702,19.7763,19.7519,19.7763,29200.0
2011-03-11 10:55:00,32.45,32.48,32.45,32.48,66000.0,19.7702,19.7884,19.7702,19.7884,66000.0
2011-03-11 11:00:00,32.49,32.5,32.47,32.49,39400.0,19.7945,19.8006,19.7824,19.7945,39400.0
2011-03-11 11:05:00,32.49,32.5,32.45,32.45,48900.0,19.7945,19.8006,19.7702,19.7702,48900.0
2011-03-11 11:10:00,32.45,32.49,32.45,32.48,137400.0,19.7702,19.7945,19.7702,19.7884,137400.0
2011-03-11 11:15:00,32.48,32.48,32.45,32.45,82400.0,19.7884,19.7884,19.7702,19.7702,82400.0
2011-03-11 11:20:00,32.46,32.47,32.45,32.47,17100.0,19.7763,19.7824,19.7702,19.7824,17100.0
2011-03-11 11:25:00,32.46,32.46,32.44,32.44,48800.0,19.7763,19.7763,19.7641,19.7641,48800.0
2011-03-11 11:30:00,32.44,32.46,32.44,32.44,22200.0,19.7641,19.7763,19.7641,19.7641,22200.0
2011-03-11 11:35:00,32.45,32.48,32.43,32.45,62800.0,19.7702,19.7884,19.758,19.7702,62800.0
2011-03-11 11:40:00,32.45,32.48,32.43,32.47,45900.0,19.7702,19.7884,19.758,19.7824,45900.0
2011-03-11 11:45:00,32.48,32.5,32.47,32.48,46800.0,19.7884,19.8006,19.7824,19.7884,46800.0
2011-03-11 11:50:00,32.47,32.52,32.47,32.52,142000.0,19.7824,19.8128,19.7824,19.8128,142000.0
2011-03-11 11:55:00,32.51,32.52,32.49,32.5,100600.0,19.8067,19.8128,19.7945,19.8006,100600.0
2011-03-11 12:00:00,32.5,32.51,32.49,32.49,26200.0,19.8006,19.8067,19.7945,19.7945,26200.0
2011-03-11 12:05:00,32.49,32.49,32.48,32.49,21700.0,19.7945,19.7945,19.7884,19.7945,21700.0
2011-03-11 12:10:00,32.48,32.48,32.45,32.47,54500.0,19.7884,19.7884,19.7702,19.7824,54500.0
2011-03-11 12:15:00,32.47,32.47,32.46,32.47,9500.0,19.7824,19.7824,19.7763,19.7824,9500.0
2011-03-11 12:20:00,32.46,32.47,32.46,32.46,22500.0,19.7763,19.7824,19.7763,19.7763,22500.0
2011-03-11 12:25:00,32.47,32.47,32.44,32.45,12400.0,19.7824,19.7824,19.7641,19.7702,12400.0
2011-03-11 12:30:00,32.45,32.46,32.44,32.46,4000.0,19.7702,19.7763,19.7641,19.7763,4000.0
2011-03-11 12:35:00,32.45,32.47,32.45,32.46,20300.0,19.7702,19.7824,19.7702,19.7763,20300.0
2011-03-11 12:40:00,32.46,32.47,32.46,32.46,29800.0,19.7763,19.7824,19.7763,19.7763,29800.0
2011-03-11 12:45:00,32.46,32.46,32.46,32.46,6300.0,19.7763,19.7763,19.7763,19.7763,6300.0
2011-03-11 12:50:00,32.46,32.49,32.46,32.49,17900.0,19.7763,19.7945,19.7763,19.7945,17900.0
2011-03-11 12:55:00,32.49,32.49,32.48,32.48,7300.0,19.7945,19.7945,19.7884,19.7884,7300.0
2011-03-11 13:00:00,32.48,32.49,32.47,32.48,43700.0,19.7884,19.7945,19.7824,19.7884,43700.0
2011-03-11 13:05:00,32.47,32.49,32.47,32.49,16800.0,19.7824,19.7945,19.7824,19.7945,16800.0
2011-03-11 13:10:00,32.49,32.51,32.49,32.49,62600.0,19.7945,19.8067,19.7945,19.7945,62600.0
2011-03-11 13:15:00,32.49,32.5,32.48,32.49,30400.0,19.7945,19.8006,19.7884,19.7945,30400.0
2011-03-11 13:20:00,32.49,32.5,32.49,32.5,23500.0,19.7945,19.8006,19.7945,19.8006,23500.0
2011-03-11 13:25:00,32.51,32.52,32.5,32.52,24000.0,19.8067,19.8128,19.8006,19.8128,24000.0
2011-03-11 13:30:00,32.51,32.55,32.51,32.53,95600.0,19.8067,19.8311,19.8067,19.8189,95600.0
2011-03-11 13:35:00,32.54,32.55,32.54,32.54,25900.0,19.825,19.8311,19.825,19.825,25900.0
2011-03-11 13:40:00,32.54,32.57,32.54,32.57,16300.0,19.825,19.8433,19.825,19.8433,16300.0
2011-03-11 13:45:00,32.57,32.59,32.56,32.56,66900.0,19.8433,19.8555,19.8372,19.8372,66900.0
2011-03-11 13:50:00,32.56,32.58,32.55,32.58,19300.0,19.8372,19.8494,19.8311,19.8494,19300.0
2011-03-11 13:55:00,32.57,32.57,32.55,32.55,31100.0,19.8433,19.8433,19.8311,19.8311,31100.0
2011-03-11 14:00:00,32.55,32.56,32.54,32.55,29200.0,19.8311,19.8372,19.825,19.8311,29200.0
2011-03-11 14:05:00,32.56,32.56,32.55,32.55,16100.0,19.8372,19.8372,19.8311,19.8311,16100.0
2011-03-11 14:10:00,32.56,32.57,32.55,32.56,10800.0,19.8372,19.8433,19.8311,19.8372,10800.0
2011-03-11 14:15:00,32.57,32.6,32.57,32.6,23700.0,19.8433,19.8616,19.8433,19.8616,23700.0
2011-03-11 14:20:00,32.6,32.6,32.58,32.58,22000.0,19.8616,19.8616,19.8494,19.8494,22000.0
2011-03-11 14:25:00,32.58,32.6,32.57,32.57,17700.0,19.8494,19.8616,19.8433,19.8433,17700.0
2011-03-11 14:30:00,32.57,32.58,32.57,32.58,17500.0,19.8433,19.8494,19.8433,19.8494,17500.0
2011-03-11 14:35:00,32.57,32.58,32.56,32.57,6700.0,19.8433,19.8494,19.8372,19.8433,6700.0
2011-03-11 14:40:00,32.56,32.58,32.56,32.58,13200.0,19.8372,19.8494,19.8372,19.8494,13200.0
2011-03-11 14:45:00,32.58,32.58,32.56,32.56,10500.0,19.8494,19.8494,19.8372,19.8372,10500.0
2011-03-11 14:50:00,32.56,32.57,32.56,32.56,42500.0,19.8372,19.8433,19.8372,19.8372,42500.0
2011-03-11 14:55:00,32.56,32.56,32.55,32.55,7300.0,19.8372,19.8372,19.8311,19.8311,7300.0
2011-03-11 15:00:00,32.55,32.6,32.55,32.6,61500.0,19.8311,19.8616,19.8311,19.8616,61500.0
2011-03-11 15:05:00,32.59,32.61,32.59,32.6,19400.0,19.8555,19.8676,19.8555,19.8616,19400.0
2011-03-11 15:10:00,32.6,32.6,32.58,32.6,52800.0,19.8616,19.8616,19.8494,19.8616,52800.0
2011-03-11 15:15:00,32.59,32.61,32.59,32.61,19000.0,19.8555,19.8676,19.8555,19.8676,19000.0
2011-03-11 15:20:00,32.61,32.62,32.59,32.6,188200.0,19.8676,19.8737,19.8555,19.8616,188200.0
2011-03-11 15:25:00,32.61,32.61,32.58,32.6,42800.0,19.8676,19.8676,19.8494,19.8616,42800.0
2011-03-11 15:30:00,32.59,32.6,32.53,32.54,82200.0,19.8555,19.8616,19.8189,19.825,82200.0
2011-03-11 15:35:00,32.54,32.57,32.53,32.57,168300.0,19.825,19.8433,19.8189,19.8433,168300.0
2011-03-11 15:40:00,32.57,32.58,32.55,32.58,38400.0,19.8433,19.8494,19.8311,19.8494,38400.0
2011-03-11 15:45:00,32.58,32.6,32.56,32.56,79800.0,19.8494,19.8616,19.8372,19.8372,79800.0
2011-03-11 15:50:00,32.56,32.58,32.55,32.57,82800.0,19.8372,19.8494,19.8311,19.8433,82800.0
2011-03-11 15:55:00,32.57,32.57,32.53,32.53,670000.0,19.8433,19.8433,19.8189,19.8189,670000.0
2011-03-14 09:30:00,32.16,32.17,31.98,32.0,356800.0,19.5935,19.5996,19.4838,19.496,356800.0
2011-03-14 09:35:00,31.99,32.01,31.9,31.97,387600.0,19.4899,19.5021,19.4351,19.4777,387600.0
2011-03-14 09:40:00,31.96,32.0,31.95,31.95,275800.0,19.4716,19.496,19.4655,19.4655,275800.0
2011-03-14 09:45:00,31.96,32.06,31.94,31.96,894300.0,19.4716,19.5326,19.4594,19.4716,894300.0
2011-03-14 09:50:00,31.97,31.97,31.93,31.96,99200.0,19.4777,19.4777,19.4534,19.4716,99200.0
2011-03-14 09:55:00,31.96,32.03,31.96,32.0,376700.0,19.4716,19.5143,19.4716,19.496,376700.0
2011-03-14 10:00:00,32.0,32.01,31.98,31.99,71000.0,19.496,19.5021,19.4838,19.4899,71000.0
2011-03-14 10:05:00,31.98,32.02,31.98,32.0,133100.0,19.4838,19.5082,19.4838,19.496,133100.0
2011-03-14 10:10:00,32.0,32.0,31.94,31.94,115700.0,19.496,19.496,19.4594,19.4594,115700.0
2011-03-14 10:15:00,31.94,32.0,31.94,31.99,157200.0,19.4594,19.496,19.4594,19.4899,157200.0
2011-03-14 10:20:00,31.99,32.04,31.99,32.02,192000.0,19.4899,19.5204,19.4899,19.5082,192000.0
2011-03-14 10:25:00,32.03,32.08,32.03,32.08,113500.0,19.5143,19.5447,19.5143,19.5447,113500.0
2011-03-14 10:30:00,32.08,32.09,32.03,32.07,269800.0,19.5447,19.5508,19.5143,19.5387,269800.0
2011-03-14 10:35:00,32.07,32.16,32.06,32.15,695500.0,19.5387,19.5935,19.5326,19.5874,695500.0
2011-03-14 10:40:00,32.15,32.2,32.13,32.19,409800.0,19.5874,19.6179,19.5752,19.6118,409800.0
2011-03-14 10:45:00,32.19,32.19,32.12,32.12,159400.0,19.6118,19.6118,19.5691,19.5691,159400.0
2011-03-14 10:50:00,32.13,32.14,32.1,32.1,63000.0,19.5752,19.5813,19.5569,19.5569,63000.0
2011-03-14 10:55:00,32.11,32.11,32.07,32.08,351300.0,19.563,19.563,19.5387,19.5447,351300.0
2011-03-14 11:00:00,32.09,32.1,32.07,32.1,70800.0,19.5508,19.5569,19.5387,19.5569,70800.0
2011-03-14 11:05:00,32.1,32.12,32.09,32.09,105700.0,19.5569,19.5691,19.5508,19.5508,105700.0
2011-03-14 11:10:00,32.1,32.13,32.05,32.05,284500.0,19.5569,19.5752,19.5265,19.5265,284500.0
2011-03-14 11:15:00,32.06,32.08,32.01,32.06,275200.0,19.5326,19.5447,19.5021,19.5326,275200.0
2011-03-14 11:20:00,32.07,32.08,32.01,32.02,209600.0,19.5387,19.5447,19.5021,19.5082,209600.0
2011-03-14 11:25:00,32.03,32.05,31.98,31.98,202400.0,19.5143,19.5265,19.4838,19.4838,202400.0
2011-03-14 11:30:00,31.97,32.02,31.95,31.99,177500.0,19.4777,19.5082,19.4655,19.4899,177500.0
2011-03-14 11:35:00,31.98,31.99,31.96,31.97,115100.0,19.4838,19.4899,19.4716,19.4777,115100.0
2011-03-14 11:40:00,31.96,31.97,31.93,31.93,100900.0,19.4716,19.4777,19.4534,19.4534,100900.0
2011-03-14 11:45:00,31.93,31.98,31.92,31.98,412500.0,19.4534,19.4838,19.4473,19.4838,412500.0
2011-03-14 11:50:00,31.97,31.99,31.95,31.98,79100.0,19.4777,19.4899,19.4655,19.4838,79100.0
2011-03-14 11:55:00,31.97,31.98,31.96,31.97,31700.0,19.4777,19.4838,19.4716,19.4777,31700.0
2011-03-14 12:00:00,31.97,31.98,31.94,31.94,47100.0,19.4777,19.4838,19.4594,19.4594,47100.0
2011-03-14 12:05:00,31.95,31.95,31.92,31.94,73500.0,19.4655,19.4655,19.4473,19.4594,73500.0
2011-03-14 12:10:00,31.93,31.95,31.93,31.94,16700.0,19.4534,19.4655,19.4534,19.4594,16700.0
2011-03-14 12:15:00,31.93,31.94,31.92,31.93,43000.0,19.4534,19.4594,19.4473,19.4534,43000.0
2011-03-14 12:20:00,31.93,31.95,31.93,31.94,149700.0,19.4534,19.4655,19.4534,19.4594,149700.0
2011-03-14 12:25:00,31.94,31.94,31.91,31.91,59900.0,19.4594,19.4594,19.4412,19.4412,59900.0
2011-03-14 12:30:00,31.92,31.94,31.92,31.93,82300.0,19.4473,19.4594,19.4473,19.4534,82300.0
2011-03-14 12:35:00,31.93,31.94,31.88,31.88,131300.0,19.4534,19.4594,19.4229,19.4229,131300.0
2011-03-14 12:40:00,31.89,31.93,31.88,31.93,71100.0,19.429,19.4534,19.4229,19.4534,71100.0
2011-03-14 12:45:00,31.93,31.94,31.9,31.9,103800.0,19.4534,19.4594,19.4351,19.4351,103800.0
2011-03-14 12:50:00,31.91,31.91,31.88,31.89,117800.0,19.4412,19.4412,19.4229,19.429,117800.0
2011-03-14 12:55:00,31.89,31.97,31.87,31.97,197000.0,19.429,19.4777,19.4168,19.4777,197000.0
2011-03-14 13:00:00,31.97,31.98,31.95,31.95,51600.0,19.4777,19.4838,19.4655,19.4655,51600.0
2011-03-14 13:05:00,31.94,31.95,31.94,31.95,105800.0,19.4594,19.4655,19.4594,19.4655,105800.0
2011-03-14 13:10:00,31.95,31.95,31.94,31.95,8500.0,19.4655,19.4655,19.4594,19.4655,8500.0
2011-03-14 13:15:00,31.94,31.96,31.94,31.95,33700.0,19.4594,19.4716,19.4594,19.4655,33700.0
2011-03-14 13:20:00,31.96,31.96,31.94,31.94,12000.0,19.4716,19.4716,19.4594,19.4594,12000.0
2011-03-14 13:25:00,31.94,31.98,31.94,31.97,104200.0,19.4594,19.4838,19.4594,19.4777,104200.0
2011-03-14 13:30:00,31.98,31.98,31.96,31.98,283400.0,19.4838,19.4838,19.4716,19.4838,283400.0
2011-03-14 13:35:00,31.97,31.98,31.95,31.96,86500.0,19.4777,19.4838,19.4655,19.4716,86500.0
2011-03-14 13:40:00,31.96,31.98,31.95,31.98,122600.0,19.4716,19.4838,19.4655,19.4838,122600.0
2011-03-14 13:45:00,31.98,32.0,31.98,31.98,23700.0,19.4838,19.496,19.4838,19.4838,23700.0
2011-03-14 13:50:00,31.98,32.0,31.98,32.0,371500.0,19.4838,19.496,19.4838,19.496,371500.0
2011-03-14 13:55:00,32.0,32.02,32.0,32.0,150300.0,19.496,19.5082,19.496,19.496,150300.0
2011-03-14 14:00:00,31.99,32.01,31.99,32.01,21700.0,19.4899,19.5021,19.4899,19.5021,21700.0
2011-03-14 14:05:00,32.01,32.05,32.01,32.04,151200.0,19.5021,19.5265,19.5021,19.5204,151200.0
2011-03-14 14:10:00,32.03,32.08,32.03,32.06,135500.0,19.5143,19.5447,19.5143,19.5326,135500.0
2011-03-14 14:15:00,32.06,32.07,32.05,32.06,134900.0,19.5326,19.5387,19.5265,19.5326,134900.0
2011-03-14 14:20:00,32.06,32.12,32.06,32.12,77200.0,19.5326,19.5691,19.5326,19.5691,77200.0
2011-03-14 14:25:00,32.11,32.11,32.1,32.11,120900.0,19.563,19.563,19.5569,19.563,120900.0
2011-03-14 14:30:00,32.11,32.11,32.09,32.09,172400.0,19.563,19.563,19.5508,19.5508,172400.0
2011-03-14 14:35:00,32.09,32.1,32.04,32.05,176900.0,19.5508,19.5569,19.5204,19.5265,176900.0
2011-03-14 14:40:00,32.04,32.05,32.03,32.04,97400.0,19.5204,19.5265,19.5143,19.5204,97400.0
2011-03-14 14:45:00,32.04,32.06,32.04,32.05,65600.0,19.5204,19.5326,19.5204,19.5265,65600.0
2011-03-14 14:50:00,32.05,32.06,32.01,32.01,120000.0,19.5265,19.5326,19.5021,19.5021,120000.0
2011-03-14 14:55:00,32.02,32.04,32.02,32.02,99600.0,19.5082,19.5204,19.5082,19.5082,99600.0
2011-03-14 15:00:00,32.02,32.03,32.0,32.0,251400.0,19.5082,19.5143,19.496,19.496,251400.0
2011-03-14 15:05:00,32.0,32.05,32.0,32.04,383900.0,19.496,19.5265,19.496,19.5204,383900.0
2011-03-14 15:10:00,32.04,32.07,32.04,32.07,122600.0,19.5204,19.5387,19.5204,19.5387,122600.0
2011-03-14 15:15:00,32.07,32.08,32.04,32.04,147300.0,19.5387,19.5447,19.5204,19.5204,147300.0
2011-03-14 15:20:00,32.05,32.05,32.02,32.05,97900.0,19.5265,19.5265,19.5082,19.5265,97900.0
2011-03-14 15:25:00,32.04,32.06,32.01,32.02,687400.0,19.5204,19.5326,19.5021,19.5082,687400.0
2011-03-14 15:30:00,32.02,32.03,32.01,32.02,463500.0,19.5082,19.5143,19.5021,19.5082,463500.0
2011-03-14 15:35:00,32.01,32.05,32.01,32.05,213300.0,19.5021,19.5265,19.5021,19.5265,213300.0
2011-03-14 15:40:00,32.05,32.11,32.05,32.1,136500.0,19.5265,19.563,19.5265,19.5569,136500.0
2011-03-14 15:45:00,32.1,32.13,32.08,32.08,377800.0,19.5569,19.5752,19.5447,19.5447,377800.0
2011-03-14 15:50:00,32.07,32.09,32.07,32.09,522500.0,19.5387,19.5508,19.5387,19.5508,522500.0
2011-03-14 15:55:00,32.1,32.11,32.09,32.1,1146200.0,19.5569,19.563,19.5508,19.5569,1146200.0
2011-03-15 09:30:00,31.5,31.6,31.4,31.52,365400.0,19.1914,19.2523,19.1305,19.2036,365400.0
2011-03-15 09:35:00,31.53,31.53,31.44,31.5,241900.0,19.2097,19.2097,19.1548,19.1914,241900.0
2011-03-15 09:40:00,31.49,31.52,31.46,31.5,145800.0,19.1853,19.2036,19.167,19.1914,145800.0
2011-03-15 09:45:00,31.5,31.52,31.48,31.51,146000.0,19.1914,19.2036,19.1792,19.1975,146000.0
2011-03-15 09:50:00,31.51,31.52,31.46,31.48,107100.0,19.1975,19.2036,19.167,19.1792,107100.0
2011-03-15 09:55:00,31.49,31.49,31.41,31.42,210200.0,19.1853,19.1853,19.1365,19.1426,210200.0
2011-03-15 10:00:00,31.42,31.44,31.39,31.42,217700.0,19.1426,19.1548,19.1244,19.1426,217700.0
2011-03-15 10:05:00,31.41,31.57,31.41,31.57,297800.0,19.1365,19.234,19.1365,19.234,297800.0
2011-03-15 10:10:00,31.56,31.58,31.54,31.56,121400.0,19.2279,19.2401,19.2157,19.2279,121400.0
2011-03-15 10:15:00,31.57,31.58,31.49,31.49,207500.0,19.234,19.2401,19.1853,19.1853,207500.0
2011-03-15 10:20:00,31.49,31.57,31.49,31.54,82100.0,19.1853,19.234,19.1853,19.2157,82100.0
2011-03-15 10:25:00,31.54,31.57,31.53,31.57,89000.0,19.2157,19.234,19.2097,19.234,89000.0
2011-03-15 10:30:00,31.57,31.59,31.53,31.54,193300.0,19.234,19.2462,19.2097,19.2157,193300.0
2011-03-15 10:35:00,31.54,31.59,31.53,31.58,83400.0,19.2157,19.2462,19.2097,19.2401,83400.0
2011-03-15 10:40:00,31.58,31.58,31.52,31.53,37700.0,19.2401,19.2401,19.2036,19.2097,37700.0
2011-03-15 10:45:00,31.53,31.53,31.49,31.52,80000.0,19.2097,19.2097,19.1853,19.2036,80000.0
2011-03-15 10:50:00,31.51,31.52,31.5,31.5,105900.0,19.1975,19.2036,19.1914,19.1914,105900.0
2011-03-15 10:55:00,31.5,31.51,31.48,31.49,142200.0,19.1914,19.1975,19.1792,19.1853,142200.0
2011-03-15 11:00:00,31.49,31.5,31.46,31.5,179900.0,19.1853,19.1914,19.167,19.1914,179900.0
2011-03-15 11:05:00,31.5,31.5,31.47,31.48,172800.0,19.1914,19.1914,19.1731,19.1792,172800.0
2011-03-15 11:10:00,31.47,31.5,31.46,31.5,233200.0,19.1731,19.1914,19.167,19.1914,233200.0
2011-03-15 11:15:00,31.5,31.5,31.46,31.48,163400.0,19.1914,19.1914,19.167,19.1792,163400.0
2011-03-15 11:20:00,31.48,31.48,31.44,31.45,155000.0,19.1792,19.1792,19.1548,19.1609,155000.0
2011-03-15 11:25:00,31.44,31.47,31.43,31.47,56300.0,19.1548,19.1731,19.1487,19.1731,56300.0
2011-03-15 11:30:00,31.46,31.48,31.44,31.45,100200.0,19.167,19.1792,19.1548,19.1609,100200.0
2011-03-15 11:35:00,31.45,31.46,31.42,31.43,142200.0,19.1609,19.167,19.1426,19.1487,142200.0
2011-03-15 11:40:00,31.43,31.43,31.38,31.39,162600.0,19.1487,19.1487,19.1183,19.1244,162600.0
2011-03-15 11:45:00,31.38,31.41,31.37,31.37,166300.0,19.1183,19.1365,19.1122,19.1122,166300.0
2011-03-15 11:50:00,31.38,31.44,31.37,31.44,156400.0,19.1183,19.1548,19.1122,19.1548,156400.0
2011-03-15 11:55:00,31.44,31.45,31.44,31.45,10900.0,19.1548,19.1609,19.1548,19.1609,10900.0
2011-03-15 12:00:00,31.45,31.54,31.45,31.52,88200.0,19.1609,19.2157,19.1609,19.2036,88200.0
2011-03-15 12:05:00,31.52,31.55,31.51,31.53,112600.0,19.2036,19.2218,19.1975,19.2097,112600.0
2011-03-15 12:10:00,31.53,31.53,31.51,31.51,74300.0,19.2097,19.2097,19.1975,19.1975,74300.0
2011-03-15 12:15:00,31.5,31.51,31.47,31.49,59300.0,19.1914,19.1975,19.1731,19.1853,59300.0
2011-03-15 12:20:00,31.48,31.49,31.47,31.48,37500.0,19.1792,19.1853,19.1731,19.1792,37500.0
2011-03-15 12:25:00,31.49,31.55,31.49,31.55,178500.0,19.1853,19.2218,19.1853,19.2218,178500.0
2011-03-15 12:30:00,31.56,31.56,31.5,31.51,191300.0,19.2279,19.2279,19.1914,19.1975,191300.0
2011-03-15 12:35:00,31.51,31.51,31.49,31.51,76600.0,19.1975,19.1975,19.1853,19.1975,76600.0
2011-03-15 12:40:00,31.52,31.52,31.48,31.49,45000.0,19.2036,19.2036,19.1792,19.1853,45000.0
2011-03-15 12:45:00,31.49,31.49,31.46,31.47,101500.0,19.1853,19.1853,19.167,19.1731,101500.0
2011-03-15 12:50:00,31.47,31.51,31.47,31.51,90000.0,19.1731,19.1975,19.1731,19.1975,90000.0
2011-03-15 12:55:00,31.5,31.52,31.5,31.51,50700.0,19.1914,19.2036,19.1914,19.1975,50700.0
2011-03-15 13:00:00,31.51,31.52,31.5,31.51,95700.0,19.1975,19.2036,19.1914,19.1975,95700.0
2011-03-15 13:05:00,31.51,31.53,31.5,31.52,131000.0,19.1975,19.2097,19.1914,19.2036,131000.0
2011-03-15 13:10:00,31.51,31.53,31.5,31.51,53300.0,19.1975,19.2097,19.1914,19.1975,53300.0
2011-03-15 13:15:00,31.51,31.52,31.46,31.47,158000.0,19.1975,19.2036,19.167,19.1731,158000.0
2011-03-15 13:20:00,31.47,31.5,31.47,31.49,252400.0,19.1731,19.1914,19.1731,19.1853,252400.0
2011-03-15 13:25:00,31.49,31.5,31.48,31.48,110100.0,19.1853,19.1914,19.1792,19.1792,110100.0
2011-03-15 13:30:00,31.49,31.5,31.48,31.5,119400.0,19.1853,19.1914,19.1792,19.1914,119400.0
2011-03-15 13:35:00,31.5,31.5,31.48,31.48,135000.0,19.1914,19.1914,19.1792,19.1792,135000.0
2011-03-15 13:40:00,31.49,31.52,31.48,31.51,242900.0,19.1853,19.2036,19.1792,19.1975,242900.0
2011-03-15 13:45:00,31.51,31.52,31.49,31.52,171700.0,19.1975,19.2036,19.1853,19.2036,171700.0
2011-03-15 13:50:00,31.52,31.53,31.52,31.53,96600.0,19.2036,19.2097,19.2036,19.2097,96600.0
2011-03-15 13:55:00,31.52,31.54,31.5,31.53,413000.0,19.2036,19.2157,19.1914,19.2097,413000.0
2011-03-15 14:00:00,31.53,31.54,31.52,31.53,54900.0,19.2097,19.2157,19.2036,19.2097,54900.0
2011-03-15 14:05:00,31.53,31.53,31.52,31.53,60300.0,19.2097,19.2097,19.2036,19.2097,60300.0
2011-03-15 14:10:00,31.52,31.53,31.51,31.51,133000.0,19.2036,19.2097,19.1975,19.1975,133000.0
2011-03-15 14:15:00,31.52,31.54,31.45,31.46,660400.0,19.2036,19.2157,19.1609,19.167,660400.0
2011-03-15 14:20:00,31.45,31.58,31.45,31.58,236100.0,19.1609,19.2401,19.1609,19.2401,236100.0
2011-03-15 14:25:00,31.58,31.59,31.56,31.58,164600.0,19.2401,19.2462,19.2279,19.2401,164600.0
2011-03-15 14:30:00,31.59,31.59,31.56,31.57,202800.0,19.2462,19.2462,19.2279,19.234,202800.0
2011-03-15 14:35:00,31.57,31.59,31.56,31.58,207300.0,19.234,19.2462,19.2279,19.2401,207300.0
2011-03-15 14:40:00,31.59,31.6,31.57,31.59,134200.0,19.2462,19.2523,19.234,19.2462,134200.0
2011-03-15 14:45:00,31.59,31.63,31.59,31.63,111000.0,19.2462,19.2706,19.2462,19.2706,111000.0
2011-03-15 14:50:00,31.63,31.63,31.61,31.61,162700.0,19.2706,19.2706,19.2584,19.2584,162700.0
2011-03-15 14:55:00,31.62,31.63,31.59,31.6,202200.0,19.2645,19.2706,19.2462,19.2523,202200.0
2011-03-15 15:00:00,31.59,31.62,31.59,31.6,177500.0,19.2462,19.2645,19.2462,19.2523,177500.0
2011-03-15 15:05:00,31.61,31.61,31.59,31.6,184400.0,19.2584,19.2584,19.2462,19.2523,184400.0
2011-03-15 15:10:00,31.6,31.61,31.58,31.59,88800.0,19.2523,19.2584,19.2401,19.2462,88800.0
2011-03-15 15:15:00,31.58,31.6,31.58,31.6,111800.0,19.2401,19.2523,19.2401,19.2523,111800.0
2011-03-15 15:20:00,31.6,31.64,31.59,31.63,152900.0,19.2523,19.2767,19.2462,19.2706,152900.0
2011-03-15 15:25:00,31.63,31.63,31.62,31.63,214400.0,19.2706,19.2706,19.2645,19.2706,214400.0
2011-03-15 15:30:00,31.63,31.63,31.58,31.59,154300.0,19.2706,19.2706,19.2401,19.2462,154300.0
2011-03-15 15:35:00,31.59,31.59,31.56,31.58,193500.0,19.2462,19.2462,19.2279,19.2401,193500.0
2011-03-15 15:40:00,31.58,31.65,31.58,31.64,312900.0,19.2401,19.2828,19.2401,19.2767,312900.0
2011-03-15 15:45:00,31.64,31.65,31.54,31.55,369600.0,19.2767,19.2828,19.2157,19.2218,369600.0
2011-03-15 15:50:00,31.54,31.57,31.52,31.57,509400.0,19.2157,19.234,19.2036,19.234,509400.0
2011-03-15 15:55:00,31.57,31.57,31.49,31.49,929600.0,19.234,19.234,19.1853,19.1853,929600.0
2011-03-16 09:30:00,31.43,31.46,31.39,31.42,63800.0,19.1487,19.167,19.1244,19.1426,63800.0
2011-03-16 09:35:00,31.42,31.51,31.42,31.44,316600.0,19.1426,19.1975,19.1426,19.1548,316600.0
2011-03-16 09:40:00,31.43,31.44,31.4,31.44,312300.0,19.1487,19.1548,19.1305,19.1548,312300.0
2011-03-16 09:45:00,31.44,31.44,31.4,31.4,312800.0,19.1548,19.1548,19.1305,19.1305,312800.0
2011-03-16 09:50:00,31.41,31.45,31.4,31.43,196000.0,19.1365,19.1609,19.1305,19.1487,196000.0
2011-03-16 09:55:00,31.43,31.44,31.38,31.4,53800.0,19.1487,19.1548,19.1183,19.1305,53800.0
2011-03-16 10:00:00,31.4,31.46,31.39,31.44,125000.0,19.1305,19.167,19.1244,19.1548,125000.0
2011-03-16 10:05:00,31.44,31.44,31.4,31.41,86500.0,19.1548,19.1548,19.1305,19.1365,86500.0
2011-03-16 10:10:00,31.41,31.44,31.36,31.37,175200.0,19.1365,19.1548,19.1061,19.1122,175200.0
2011-03-16 10:15:00,31.38,31.38,31.34,31.35,80700.0,19.1183,19.1183,19.0939,19.1,80700.0
2011-03-16 10:20:00,31.34,31.35,31.3,31.31,110600.0,19.0939,19.1,19.0695,19.0756,110600.0
2011-03-16 10:25:00,31.31,31.34,31.29,31.33,116000.0,19.0756,19.0939,19.0634,19.0878,116000.0
2011-03-16 10:30:00,31.33,31.36,31.3,31.33,116500.0,19.0878,19.1061,19.0695,19.0878,116500.0
2011-03-16 10:35:00,31.33,31.36,31.3,31.36,97400.0,19.0878,19.1061,19.0695,19.1061,97400.0
2011-03-16 10:40:00,31.36,31.39,31.36,31.36,106500.0,19.1061,19.1244,19.1061,19.1061,106500.0
2011-03-16 10:45:00,31.36,31.42,31.36,31.42,65300.0,19.1061,19.1426,19.1061,19.1426,65300.0
2011-03-16 10:50:00,31.42,31.43,31.37,31.37,52000.0,19.1426,19.1487,19.1122,19.1122,52000.0
2011-03-16 10:55:00,31.37,31.39,31.29,31.29,195800.0,19.1122,19.1244,19.0634,19.0634,195800.0
2011-03-16 11:00:00,31.29,31.3,31.1,31.18,798700.0,19.0634,19.0695,18.9477,18.9964,798700.0
2011-03-16 11:05:00,31.17,31.26,31.06,31.25,504300.0,18.9903,19.0452,18.9233,19.0391,504300.0
2011-03-16 11:10:00,31.24,31.33,31.21,31.25,272000.0,19.033,19.0878,19.0147,19.0391,272000.0
2011-03-16 11:15:00,31.25,31.33,31.25,31.28,459400.0,19.0391,19.0878,19.0391,19.0573,459400.0
2011-03-16 11:20:00,31.28,31.31,31.25,31.27,283500.0,19.0573,19.0756,19.0391,19.0513,283500.0
2011-03-16 11:25:00,31.27,31.3,31.25,31.27,213600.0,19.0513,19.0695,19.0391,19.0513,213600.0
2011-03-16 11:30:00,31.27,31.32,31.27,31.27,59100.0,19.0513,19.0817,19.0513,19.0513,59100.0
2011-03-16 11:35:00,31.28,31.3,31.24,31.28,67400.0,19.0573,19.0695,19.033,19.0573,67400.0
2011-03-16 11:40:00,31.28,31.28,31.17,31.18,187700.0,19.0573,19.0573,18.9903,18.9964,187700.0
2011-03-16 11:45:00,31.19,31.19,31.12,31.17,143200.0,19.0025,19.0025,18.9599,18.9903,143200.0
2011-03-16 11:50:00,31.16,31.17,31.11,31.13,164000.0,18.9842,18.9903,18.9538,18.966,164000.0
2011-03-16 11:55:00,31.12,31.16,31.11,31.14,115600.0,18.9599,18.9842,18.9538,18.972,115600.0
2011-03-16 12:00:00,31.15,31.16,31.12,31.15,173800.0,18.9781,18.9842,18.9599,18.9781,173800.0
2011-03-16 12:05:00,31.14,31.2,31.13,31.2,140200.0,18.972,19.0086,18.966,19.0086,140200.0
2011-03-16 12:10:00,31.19,31.2,31.11,31.11,225800.0,19.0025,19.0086,18.9538,18.9538,225800.0
2011-03-16 12:15:00,31.12,31.14,31.08,31.1,122000.0,18.9599,18.972,18.9355,18.9477,122000.0
2011-03-16 12:20:00,31.09,31.15,31.08,31.14,94500.0,18.9416,18.9781,18.9355,18.972,94500.0
2011-03-16 12:25:00,31.15,31.2,31.13,31.18,102200.0,18.9781,19.0086,18.966,18.9964,102200.0
2011-03-16 12:30:00,31.19,31.21,31.13,31.15,243700.0,19.0025,19.0147,18.966,18.9781,243700.0
2011-03-16 12:35:00,31.15,31.16,31.1,31.1,76000.0,18.9781,18.9842,18.9477,18.9477,76000.0
2011-03-16 12:40:00,31.1,31.14,31.09,31.09,145800.0,18.9477,18.972,18.9416,18.9416,145800.0
2011-03-16 12:45:00,31.1,31.15,31.09,31.12,176400.0,18.9477,18.9781,18.9416,18.9599,176400.0
2011-03-16 12:50:00,31.12,31.14,31.08,31.1,109600.0,18.9599,18.972,18.9355,18.9477,109600.0
2011-03-16 12:55:00,31.11,31.13,31.11,31.12,14000.0,18.9538,18.966,18.9538,18.9599,14000.0
2011-03-16 13:00:00,31.13,31.18,31.12,31.15,152200.0,18.966,18.9964,18.9599,18.9781,152200.0
2011-03-16 13:05:00,31.16,31.18,31.14,31.14,161700.0,18.9842,18.9964,18.972,18.972,161700.0
2011-03-16 13:10:00,31.14,31.15,31.12,31.15,97200.0,18.972,18.9781,18.9599,18.9781,97200.0
2011-03-16 13:15:00,31.14,31.17,31.13,31.14,35200.0,18.972,18.9903,18.966,18.972,35200.0
2011-03-16 13:20:00,31.14,31.15,31.06,31.07,76000.0,18.972,18.9781,18.9233,18.9294,76000.0
2011-03-16 13:25:00,31.07,31.12,31.07,31.1,199100.0,18.9294,18.9599,18.9294,18.9477,199100.0
2011-03-16 13:30:00,31.1,31.11,31.04,31.04,182900.0,18.9477,18.9538,18.9111,18.9111,182900.0
2011-03-16 13:35:00,31.05,31.05,31.02,31.03,38500.0,18.9172,18.9172,18.8989,18.905,38500.0
2011-03-16 13:40:00,31.04,31.04,31.0,31.03,144100.0,18.9111,18.9111,18.8868,18.905,144100.0
2011-03-16 13:45:00,31.03,31.05,31.01,31.05,184600.0,18.905,18.9172,18.8928,18.9172,184600.0
2011-03-16 13:50:00,31.05,31.07,31.05,31.05,41100.0,18.9172,18.9294,18.9172,18.9172,41100.0
2011-03-16 13:55:00,31.05,31.06,31.03,31.04,41600.0,18.9172,18.9233,18.905,18.9111,41600.0
2011-03-16 14:00:00,31.03,31.03,30.98,31.01,258700.0,18.905,18.905,18.8746,18.8928,258700.0
2011-03-16 14:05:00,31.0,31.02,30.93,30.94,412100.0,18.8868,18.8989,18.8441,18.8502,412100.0
2011-03-16 14:10:00,30.94,30.95,30.82,30.86,388200.0,18.8502,18.8563,18.7771,18.8015,388200.0
2011-03-16 14:15:00,30.86,30.87,30.76,30.76,318500.0,18.8015,18.8076,18.7405,18.7405,318500.0
2011-03-16 14:20:00,30.76,30.86,30.74,30.82,193300.0,18.7405,18.8015,18.7283,18.7771,193300.0
2011-03-16 14:25:00,30.82,30.89,30.82,30.87,297300.0,18.7771,18.8197,18.7771,18.8076,297300.0
2011-03-16 14:30:00,30.87,30.88,30.83,30.88,174900.0,18.8076,18.8136,18.7832,18.8136,174900.0
2011-03-16 14:35:00,30.88,30.96,30.87,30.94,328900.0,18.8136,18.8624,18.8076,18.8502,328900.0
2011-03-16 14:40:00,30.95,31.08,30.95,31.03,377000.0,18.8563,18.9355,18.8563,18.905,377000.0
2011-03-16 14:45:00,31.03,31.1,31.02,31.06,142300.0,18.905,18.9477,18.8989,18.9233,142300.0
2011-03-16 14:50:00,31.06,31.1,31.04,31.08,165700.0,18.9233,18.9477,18.9111,18.9355,165700.0
2011-03-16 14:55:00,31.08,31.13,31.08,31.1,231700.0,18.9355,18.966,18.9355,18.9477,231700.0
2011-03-16 15:00:00,31.1,31.14,31.08,31.12,159600.0,18.9477,18.972,18.9355,18.9599,159600.0
2011-03-16 15:05:00,31.12,31.13,31.08,31.12,121000.0,18.9599,18.966,18.9355,18.9599,121000.0
2011-03-16 15:10:00,31.12,31.18,31.07,31.07,95500.0,18.9599,18.9964,18.9294,18.9294,95500.0
2011-03-16 15:15:00,31.08,31.12,31.07,31.1,79900.0,18.9355,18.9599,18.9294,18.9477,79900.0
2011-03-16 15:20:00,31.1,31.13,31.08,31.11,120400.0,18.9477,18.966,18.9355,18.9538,120400.0
2011-03-16 15:25:00,31.1,31.13,31.01,31.05,196900.0,18.9477,18.966,18.8928,18.9172,196900.0
2011-03-16 15:30:00,31.05,31.07,31.01,31.04,241000.0,18.9172,18.9294,18.8928,18.9111,241000.0
2011-03-16 15:35:00,31.04,31.08,31.04,31.07,159200.0,18.9111,18.9355,18.9111,18.9294,159200.0
2011-03-16 15:40:00,31.06,31.12,31.04,31.11,236500.0,18.9233,18.9599,18.9111,18.9538,236500.0
2011-03-16 15:45:00,31.11,31.11,30.99,31.04,368900.0,18.9538,18.9538,18.8807,18.9111,368900.0
2011-03-16 15:50:00,31.04,31.05,30.99,31.03,455800.0,18.9111,18.9172,18.8807,18.905,455800.0
2011-03-16 15:55:00,31.03,31.03,30.97,30.99,680400.0,18.905,18.905,18.8685,18.8807,680400.0
2011-03-17 09:30:00,31.28,31.3,31.13,31.14,142800.0,19.0573,19.0695,18.966,18.972,142800.0
2011-03-17 09:35:00,31.14,31.14,30.95,30.97,354500.0,18.972,18.972,18.8563,18.8685,354500.0
2011-03-17 09:40:00,30.97,30.97,30.79,30.81,582700.0,18.8685,18.8685,18.7588,18.771,582700.0
2011-03-17 09:45:00,30.81,30.87,30.79,30.86,144700.0,18.771,18.8076,18.7588,18.8015,144700.0
2011-03-17 09:50:00,30.87,30.92,30.86,30.87,178700.0,18.8076,18.838,18.8015,18.8076,178700.0
2011-03-17 09:55:00,30.87,30.9,30.84,30.86,82700.0,18.8076,18.8258,18.7893,18.8015,82700.0
2011-03-17 10:00:00,30.86,30.93,30.82,30.85,644800.0,18.8015,18.8441,18.7771,18.7954,644800.0
2011-03-17 10:05:00,30.84,30.87,30.83,30.87,65900.0,18.7893,18.8076,18.7832,18.8076,65900.0
2011-03-17 10:10:00,30.87,30.92,30.86,30.88,154100.0,18.8076,18.838,18.8015,18.8136,154100.0
2011-03-17 10:15:00,30.88,30.99,30.88,30.99,161900.0,18.8136,18.8807,18.8136,18.8807,161900.0
2011-03-17 10:20:00,30.99,31.0,30.95,30.99,80500.0,18.8807,18.8868,18.8563,18.8807,80500.0
2011-03-17 10:25:00,30.99,31.06,30.99,31.05,359700.0,18.8807,18.9233,18.8807,18.9172,359700.0
2011-03-17 10:30:00,31.05,31.05,30.99,30.99,188500.0,18.9172,18.9172,18.8807,18.8807,188500.0
2011-03-17 10:35:00,31.0,31.04,30.97,31.02,78800.0,18.8868,18.9111,18.8685,18.8989,78800.0
2011-03-17 10:40:00,31.01,31.01,30.94,30.95,181100.0,18.8928,18.8928,18.8502,18.8563,181100.0
2011-03-17 10:45:00,30.95,30.95,30.92,30.94,43700.0,18.8563,18.8563,18.838,18.8502,43700.0
2011-03-17 10:50:00,30.95,30.95,30.9,30.93,120500.0,18.8563,18.8563,18.8258,18.8441,120500.0
2011-03-17 10:55:00,30.92,30.93,30.87,30.9,167800.0,18.838,18.8441,18.8076,18.8258,167800.0
2011-03-17 11:00:00,30.9,30.94,30.89,30.91,279600.0,18.8258,18.8502,18.8197,18.8319,279600.0
2011-03-17 11:05:00,30.91,30.94,30.91,30.93,82100.0,18.8319,18.8502,18.8319,18.8441,82100.0
2011-03-17 11:10:00,30.93,30.93,30.88,30.89,92800.0,18.8441,18.8441,18.8136,18.8197,92800.0
2011-03-17 11:15:00,30.89,30.91,30.88,30.89,66900.0,18.8197,18.8319,18.8136,18.8197,66900.0
2011-03-17 11:20:00,30.89,30.91,30.88,30.89,176400.0,18.8197,18.8319,18.8136,18.8197,176400.0
2011-03-17 11:25:00,30.9,30.93,30.88,30.9,65600.0,18.8258,18.8441,18.8136,18.8258,65600.0
2011-03-17 11:30:00,30.89,30.91,30.88,30.91,220600.0,18.8197,18.8319,18.8136,18.8319,220600.0
2011-03-17 11:35:00,30.92,30.92,30.89,30.89,16200.0,18.838,18.838,18.8197,18.8197,16200.0
2011-03-17 11:40:00,30.89,30.89,30.85,30.86,175900.0,18.8197,18.8197,18.7954,18.8015,175900.0
2011-03-17 11:45:00,30.86,30.86,30.83,30.85,213100.0,18.8015,18.8015,18.7832,18.7954,213100.0
2011-03-17 11:50:00,30.84,30.88,30.84,30.85,152900.0,18.7893,18.8136,18.7893,18.7954,152900.0
2011-03-17 11:55:00,30.84,30.88,30.84,30.84,305200.0,18.7893,18.8136,18.7893,18.7893,305200.0
2011-03-17 12:00:00,30.85,30.88,30.84,30.87,27800.0,18.7954,18.8136,18.7893,18.8076,27800.0
2011-03-17 12:05:00,30.87,30.89,30.87,30.89,43500.0,18.8076,18.8197,18.8076,18.8197,43500.0
2011-03-17 12:10:00,30.89,30.9,30.88,30.9,26100.0,18.8197,18.8258,18.8136,18.8258,26100.0
2011-03-17 12:15:00,30.9,30.93,30.9,30.92,25400.0,18.8258,18.8441,18.8258,18.838,25400.0
2011-03-17 12:20:00,30.92,30.96,30.92,30.93,116200.0,18.838,18.8624,18.838,18.8441,116200.0
2011-03-17 12:25:00,30.93,30.93,30.92,30.93,12300.0,18.8441,18.8441,18.838,18.8441,12300.0
2011-03-17 12:30:00,30.94,30.95,30.92,30.92,125800.0,18.8502,18.8563,18.838,18.838,125800.0
2011-03-17 12:35:00,30.93,30.94,30.92,30.92,21800.0,18.8441,18.8502,18.838,18.838,21800.0
2011-03-17 12:40:00,30.92,30.93,30.92,30.92,8800.0,18.838,18.8441,18.838,18.838,8800.0
2011-03-17 12:45:00,30.92,30.93,30.9,30.91,63200.0,18.838,18.8441,18.8258,18.8319,63200.0
2011-03-17 12:50:00,30.9,30.92,30.9,30.91,28300.0,18.8258,18.838,18.8258,18.8319,28300.0
2011-03-17 12:55:00,30.92,30.94,30.9,30.93,197000.0,18.838,18.8502,18.8258,18.8441,197000.0
2011-03-17 13:00:00,30.93,30.94,30.91,30.92,22000.0,18.8441,18.8502,18.8319,18.838,22000.0
2011-03-17 13:05:00,30.92,30.94,30.92,30.94,9800.0,18.838,18.8502,18.838,18.8502,9800.0
2011-03-17 13:10:00,30.93,30.97,30.93,30.97,128300.0,18.8441,18.8685,18.8441,18.8685,128300.0
2011-03-17 13:15:00,30.98,30.99,30.95,30.96,203900.0,18.8746,18.8807,18.8563,18.8624,203900.0
2011-03-17 13:20:00,30.96,30.97,30.94,30.95,102900.0,18.8624,18.8685,18.8502,18.8563,102900.0
2011-03-17 13:25:00,30.95,30.96,30.92,30.92,156200.0,18.8563,18.8624,18.838,18.838,156200.0
2011-03-17 13:30:00,30.92,30.92,30.9,30.91,179600.0,18.838,18.838,18.8258,18.8319,179600.0
2011-03-17 13:35:00,30.91,30.96,30.91,30.95,174000.0,18.8319,18.8624,18.8319,18.8563,174000.0
2011-03-17 13:40:00,30.94,30.95,30.92,30.92,28100.0,18.8502,18.8563,18.838,18.838,28100.0
2011-03-17 13:45:00,30.92,30.93,30.9,30.91,37400.0,18.838,18.8441,18.8258,18.8319,37400.0
2011-03-17 13:50:00,30.9,30.92,30.88,30.88,170900.0,18.8258,18.838,18.8136,18.8136,170900.0
2011-03-17 13:55:00,30.89,30.91,30.89,30.91,49600.0,18.8197,18.8319,18.8197,18.8319,49600.0
2011-03-17 14:00:00,30.91,30.94,30.9,30.94,17300.0,18.8319,18.8502,18.8258,18.8502,17300.0
2011-03-17 14:05:00,30.93,30.94,30.91,30.92,12900.0,18.8441,18.8502,18.8319,18.838,12900.0
2011-03-17 14:10:00,30.91,30.92,30.89,30.9,46400.0,18.8319,18.838,18.8197,18.8258,46400.0
2011-03-17 14:15:00,30.9,30.92,30.9,30.91,110900.0,18.8258,18.838,18.8258,18.8319,110900.0
2011-03-17 14:20:00,30.92,30.92,30.9,30.92,100800.0,18.838,18.838,18.8258,18.838,100800.0
2011-03-17 14:25:00,30.92,30.94,30.91,30.93,51000.0,18.838,18.8502,18.8319,18.8441,51000.0
2011-03-17 14:30:00,30.93,30.96,30.93,30.95,48800.0,18.8441,18.8624,18.8441,18.8563,48800.0
2011-03-17 14:35:00,30.96,30.96,30.94,30.95,54000.0,18.8624,18.8624,18.8502,18.8563,54000.0
2011-03-17 14:40:00,30.95,30.97,30.94,30.96,22600.0,18.8563,18.8685,18.8502,18.8624,22600.0
2011-03-17 14:45:00,30.96,30.97,30.94,30.95,259300.0,18.8624,18.8685,18.8502,18.8563,259300.0
2011-03-17 14:50:00,30.96,30.99,30.95,30.99,80200.0,18.8624,18.8807,18.8563,18.8807,80200.0
2011-03-17 14:55:00,30.99,31.0,30.98,30.98,65800.0,18.8807,18.8868,18.8746,18.8746,65800.0
2011-03-17 15:00:00,30.99,31.01,30.98,31.01,127800.0,18.8807,18.8928,18.8746,18.8928,127800.0
2011-03-17 15:05:00,31.01,31.02,31.0,31.02,35200.0,18.8928,18.8989,18.8868,18.8989,35200.0
2011-03-17 15:10:00,31.02,31.04,31.01,31.04,86500.0,18.8989,18.9111,18.8928,18.9111,86500.0
2011-03-17 15:15:00,31.04,31.04,31.0,31.03,193700.0,18.9111,18.9111,18.8868,18.905,193700.0
2011-03-17 15:20:00,31.03,31.04,31.01,31.02,100000.0,18.905,18.9111,18.8928,18.8989,100000.0
2011-03-17 15:25:00,31.01,31.02,30.98,30.99,367600.0,18.8928,18.8989,18.8746,18.8807,367600.0
2011-03-17 15:30:00,30.99,31.02,30.98,30.99,303400.0,18.8807,18.8989,18.8746,18.8807,303400.0
2011-03-17 15:35:00,30.99,31.04,30.97,31.04,384500.0,18.8807,18.9111,18.8685,18.9111,384500.0
2011-03-17 15:40:00,31.03,31.06,31.03,31.05,213300.0,18.905,18.9233,18.905,18.9172,213300.0
2011-03-17 15:45:00,31.05,31.14,31.05,31.12,353500.0,18.9172,18.972,18.9172,18.9599,353500.0
2011-03-17 15:50:00,31.11,31.12,31.05,31.08,393000.0,18.9538,18.9599,18.9172,18.9355,393000.0
2011-03-17 15:55:00,31.08,31.09,31.04,31.04,813900.0,18.9355,18.9416,18.9111,18.9111,813900.0
2011-03-18 09:30:00,31.07,31.09,30.98,31.04,318000.0,19.1148,19.1271,19.0595,19.0964,318000.0
2011-03-18 09:35:00,31.04,31.04,30.96,30.98,119400.0,19.0964,19.0964,19.0472,19.0595,119400.0
2011-03-18 09:40:00,30.98,31.04,30.96,31.01,145100.0,19.0595,19.0964,19.0472,19.0779,145100.0
2011-03-18 09:45:00,31.01,31.03,30.92,30.96,151700.0,19.0779,19.0902,19.0226,19.0472,151700.0
2011-03-18 09:50:00,30.96,31.07,30.95,31.06,296000.0,19.0472,19.1148,19.041,19.1087,296000.0
2011-03-18 09:55:00,31.06,31.07,31.04,31.05,38600.0,19.1087,19.1148,19.0964,19.1025,38600.0
2011-03-18 10:00:00,31.06,31.06,31.02,31.04,115700.0,19.1087,19.1087,19.0841,19.0964,115700.0
2011-03-18 10:05:00,31.05,31.12,31.02,31.08,236200.0,19.1025,19.1456,19.0841,19.121,236200.0
2011-03-18 10:10:00,31.08,31.11,31.06,31.1,58600.0,19.121,19.1395,19.1087,19.1333,58600.0
2011-03-18 10:15:00,31.1,31.15,31.1,31.12,162700.0,19.1333,19.1641,19.1333,19.1456,162700.0
2011-03-18 10:20:00,31.12,31.13,31.07,31.1,68500.0,19.1456,19.1518,19.1148,19.1333,68500.0
2011-03-18 10:25:00,31.1,31.11,31.05,31.05,59700.0,19.1333,19.1395,19.1025,19.1025,59700.0
2011-03-18 10:30:00,31.06,31.07,31.05,31.06,66500.0,19.1087,19.1148,19.1025,19.1087,66500.0
2011-03-18 10:35:00,31.06,31.07,31.04,31.05,34000.0,19.1087,19.1148,19.0964,19.1025,34000.0
2011-03-18 10:40:00,31.05,31.07,31.02,31.05,39700.0,19.1025,19.1148,19.0841,19.1025,39700.0
2011-03-18 10:45:00,31.04,31.08,31.04,31.07,68200.0,19.0964,19.121,19.0964,19.1148,68200.0
2011-03-18 10:50:00,31.07,31.12,31.07,31.12,130500.0,19.1148,19.1456,19.1148,19.1456,130500.0
2011-03-18 10:55:00,31.11,31.14,31.09,31.12,117500.0,19.1395,19.1579,19.1271,19.1456,117500.0
2011-03-18 11:00:00,31.12,31.14,31.09,31.09,48000.0,19.1456,19.1579,19.1271,19.1271,48000.0
2011-03-18 11:05:00,31.1,31.11,31.09,31.09,31500.0,19.1333,19.1395,19.1271,19.1271,31500.0
2011-03-18 11:10:00,31.09,31.11,31.08,31.1,53900.0,19.1271,19.1395,19.121,19.1333,53900.0
2011-03-18 11:15:00,31.1,31.1,31.08,31.08,17700.0,19.1333,19.1333,19.121,19.121,17700.0
2011-03-18 11:20:00,31.08,31.08,31.04,31.06,85000.0,19.121,19.121,19.0964,19.1087,85000.0
2011-03-18 11:25:00,31.07,31.07,31.0,31.01,149600.0,19.1148,19.1148,19.0718,19.0779,149600.0
2011-03-18 11:30:00,31.01,31.01,30.99,30.99,239400.0,19.0779,19.0779,19.0656,19.0656,239400.0
2011-03-18 11:35:00,31.0,31.01,30.96,30.98,146700.0,19.0718,19.0779,19.0472,19.0595,146700.0
2011-03-18 11:40:00,30.98,30.99,30.89,30.89,119300.0,19.0595,19.0656,19.0041,19.0041,119300.0
2011-03-18 11:45:00,30.89,30.91,30.85,30.85,97300.0,19.0041,19.0164,18.9795,18.9795,97300.0
2011-03-18 11:50:00,30.86,30.95,30.85,30.95,137900.0,18.9856,19.041,18.9795,19.041,137900.0
2011-03-18 11:55:00,30.95,31.0,30.95,30.99,31700.0,19.041,19.0718,19.041,19.0656,31700.0
2011-03-18 12:00:00,31.0,31.0,30.91,30.91,126500.0,19.0718,19.0718,19.0164,19.0164,126500.0
2011-03-18 12:05:00,30.9,30.9,30.88,30.89,33600.0,19.0103,19.0103,18.998,19.0041,33600.0
2011-03-18 12:10:00,30.89,30.93,30.89,30.93,78800.0,19.0041,19.0287,19.0041,19.0287,78800.0
2011-03-18 12:15:00,30.94,30.97,30.92,30.93,104300.0,19.0349,19.0533,19.0226,19.0287,104300.0
2011-03-18 12:20:00,30.93,30.97,30.92,30.97,46300.0,19.0287,19.0533,19.0226,19.0533,46300.0
2011-03-18 12:25:00,30.97,31.0,30.97,30.99,216300.0,19.0533,19.0718,19.0533,19.0656,216300.0
2011-03-18 12:30:00,30.99,31.0,30.97,30.97,17300.0,19.0656,19.0718,19.0533,19.0533,17300.0
2011-03-18 12:35:00,30.97,30.97,30.92,30.93,75300.0,19.0533,19.0533,19.0226,19.0287,75300.0
2011-03-18 12:40:00,30.93,30.94,30.91,30.93,85900.0,19.0287,19.0349,19.0164,19.0287,85900.0
2011-03-18 12:45:00,30.93,30.95,30.92,30.95,129700.0,19.0287,19.041,19.0226,19.041,129700.0
2011-03-18 12:50:00,30.95,30.95,30.89,30.89,104900.0,19.041,19.041,19.0041,19.0041,104900.0
2011-03-18 12:55:00,30.89,30.91,30.88,30.88,90500.0,19.0041,19.0164,18.998,18.998,90500.0
2011-03-18 13:00:00,30.89,30.92,30.88,30.92,22100.0,19.0041,19.0226,18.998,19.0226,22100.0
2011-03-18 13:05:00,30.92,30.93,30.91,30.93,5800.0,19.0226,19.0287,19.0164,19.0287,5800.0
2011-03-18 13:10:00,30.92,30.93,30.91,30.91,11600.0,19.0226,19.0287,19.0164,19.0164,11600.0
2011-03-18 13:15:00,30.91,30.92,30.91,30.91,229800.0,19.0164,19.0226,19.0164,19.0164,229800.0
2011-03-18 13:20:00,30.9,30.9,30.88,30.89,104500.0,19.0103,19.0103,18.998,19.0041,104500.0
2011-03-18 13:25:00,30.89,30.89,30.87,30.87,24700.0,19.0041,19.0041,18.9918,18.9918,24700.0
2011-03-18 13:30:00,30.88,30.88,30.87,30.87,8500.0,18.998,18.998,18.9918,18.9918,8500.0
2011-03-18 13:35:00,30.88,30.88,30.87,30.88,41800.0,18.998,18.998,18.9918,18.998,41800.0
2011-03-18 13:40:00,30.88,30.88,30.84,30.85,77400.0,18.998,18.998,18.9733,18.9795,77400.0
2011-03-18 13:45:00,30.84,30.85,30.83,30.84,28800.0,18.9733,18.9795,18.9672,18.9733,28800.0
2011-03-18 13:50:00,30.84,30.86,30.83,30.85,204300.0,18.9733,18.9856,18.9672,18.9795,204300.0
2011-03-18 13:55:00,30.85,30.85,30.83,30.83,35600.0,18.9795,18.9795,18.9672,18.9672,35600.0
2011-03-18 14:00:00,30.84,30.85,30.83,30.85,24100.0,18.9733,18.9795,18.9672,18.9795,24100.0
2011-03-18 14:05:00,30.85,30.85,30.84,30.85,36100.0,18.9795,18.9795,18.9733,18.9795,36100.0
2011-03-18 14:10:00,30.85,30.85,30.82,30.82,132700.0,18.9795,18.9795,18.961,18.961,132700.0
2011-03-18 14:15:00,30.82,30.82,30.75,30.75,322200.0,18.961,18.961,18.918,18.918,322200.0
2011-03-18 14:20:00,30.75,30.79,30.75,30.78,45400.0,18.918,18.9426,18.918,18.9364,45400.0
2011-03-18 14:25:00,30.78,30.79,30.77,30.79,32900.0,18.9364,18.9426,18.9303,18.9426,32900.0
2011-03-18 14:30:00,30.79,30.79,30.77,30.77,35800.0,18.9426,18.9426,18.9303,18.9303,35800.0
2011-03-18 14:35:00,30.78,30.82,30.77,30.82,161400.0,18.9364,18.961,18.9303,18.961,161400.0
2011-03-18 14:40:00,30.81,30.82,30.81,30.82,18600.0,18.9549,18.961,18.9549,18.961,18600.0
2011-03-18 14:45:00,30.81,30.82,30.79,30.8,70000.0,18.9549,18.961,18.9426,18.9487,70000.0
2011-03-18 14:50:00,30.8,30.83,30.79,30.8,44800.0,18.9487,18.9672,18.9426,18.9487,44800.0
2011-03-18 14:55:00,30.8,30.8,30.76,30.77,101900.0,18.9487,18.9487,18.9241,18.9303,101900.0
2011-03-18 15:00:00,30.78,30.79,30.77,30.79,53900.0,18.9364,18.9426,18.9303,18.9426,53900.0
2011-03-18 15:05:00,30.79,30.8,30.76,30.78,102900.0,18.9426,18.9487,18.9241,18.9364,102900.0
2011-03-18 15:10:00,30.78,30.79,30.76,30.77,50900.0,18.9364,18.9426,18.9241,18.9303,50900.0
2011-03-18 15:15:00,30.77,30.81,30.76,30.81,129100.0,18.9303,18.9549,18.9241,18.9549,129100.0
2011-03-18 15:20:00,30.81,30.83,30.81,30.82,88200.0,18.9549,18.9672,18.9549,18.961,88200.0
2011-03-18 15:25:00,30.82,30.83,30.79,30.8,142700.0,18.961,18.9672,18.9426,18.9487,142700.0
2011-03-18 15:30:00,30.79,30.85,30.79,30.84,184700.0,18.9426,18.9795,18.9426,18.9733,184700.0
2011-03-18 15:35:00,30.84,30.84,30.82,30.82,197800.0,18.9733,18.9733,18.961,18.961,197800.0
2011-03-18 15:40:00,30.81,30.83,30.81,30.82,116100.0,18.9549,18.9672,18.9549,18.961,116100.0
2011-03-18 15:45:00,30.83,30.85,30.83,30.83,344500.0,18.9672,18.9795,18.9672,18.9672,344500.0
2011-03-18 15:50:00,30.83,30.85,30.81,30.82,409400.0,18.9672,18.9795,18.9549,18.961,409400.0
2011-03-18 15:55:00,30.83,30.87,30.82,30.86,575500.0,18.9672,18.9918,18.961,18.9856,575500.0
2011-03-21 09:30:00,31.21,31.27,31.12,31.16,268500.0,19.201,19.2379,19.1456,19.1702,268500.0
2011-03-21 09:35:00,31.16,31.19,31.12,31.12,111800.0,19.1702,19.1887,19.1456,19.1456,111800.0
2011-03-21 09:40:00,31.13,31.14,31.09,31.11,331100.0,19.1518,19.1579,19.1271,19.1395,331100.0
2011-03-21 09:45:00,31.11,31.17,31.11,31.15,94100.0,19.1395,19.1764,19.1395,19.1641,94100.0
2011-03-21 09:50:00,31.16,31.19,31.15,31.17,85600.0,19.1702,19.1887,19.1641,19.1764,85600.0
2011-03-21 09:55:00,31.17,31.17,31.16,31.16,15100.0,19.1764,19.1764,19.1702,19.1702,15100.0
2011-03-21 10:00:00,31.16,31.22,31.15,31.22,67200.0,19.1702,19.2071,19.1641,19.2071,67200.0
2011-03-21 10:05:00,31.22,31.3,31.22,31.3,119000.0,19.2071,19.2563,19.2071,19.2563,119000.0
2011-03-21 10:10:00,31.29,31.3,31.28,31.29,65100.0,19.2502,19.2563,19.244,19.2502,65100.0
2011-03-21 10:15:00,31.29,31.33,31.27,31.33,292000.0,19.2502,19.2748,19.2379,19.2748,292000.0
2011-03-21 10:20:00,31.33,31.34,31.32,31.33,33600.0,19.2748,19.281,19.2687,19.2748,33600.0
2011-03-21 10:25:00,31.34,31.34,31.32,31.32,50700.0,19.281,19.281,19.2687,19.2687,50700.0
2011-03-21 10:30:00,31.33,31.34,31.31,31.32,24600.0,19.2748,19.281,19.2625,19.2687,24600.0
2011-03-21 10:35:00,31.33,31.33,31.26,31.28,40300.0,19.2748,19.2748,19.2317,19.244,40300.0
2011-03-21 10:40:00,31.28,31.29,31.27,31.28,47900.0,19.244,19.2502,19.2379,19.244,47900.0
2011-03-21 10:45:00,31.26,31.29,31.25,31.29,18700.0,19.2317,19.2502,19.2256,19.2502,18700.0
2011-03-21 10:50:00,31.29,31.29,31.24,31.25,38600.0,19.2502,19.2502,19.2194,19.2256,38600.0
2011-03-21 10:55:00,31.25,31.26,31.24,31.25,13700.0,19.2256,19.2317,19.2194,19.2256,13700.0
2011-03-21 11:00:00,31.25,31.3,31.24,31.28,8900.0,19.2256,19.2563,19.2194,19.244,8900.0
2011-03-21 11:05:00,31.28,31.29,31.26,31.28,32200.0,19.244,19.2502,19.2317,19.244,32200.0
2011-03-21 11:10:00,31.28,31.28,31.24,31.24,15900.0,19.244,19.244,19.2194,19.2194,15900.0
2011-03-21 11:15:00,31.24,31.25,31.22,31.25,14100.0,19.2194,19.2256,19.2071,19.2256,14100.0
2011-03-21 11:20:00,31.25,31.26,31.22,31.26,103000.0,19.2256,19.2317,19.2071,19.2317,103000.0
2011-03-21 11:25:00,31.25,31.26,31.24,31.26,7100.0,19.2256,19.2317,19.2194,19.2317,7100.0
2011-03-21 11:30:00,31.25,31.26,31.25,31.25,13700.0,19.2256,19.2317,19.2256,19.2256,13700.0
2011-03-21 11:35:00,31.26,31.26,31.25,31.26,28500.0,19.2317,19.2317,19.2256,19.2317,28500.0
2011-03-21 11:40:00,31.25,31.28,31.25,31.28,11800.0,19.2256,19.244,19.2256,19.244,11800.0
2011-03-21 11:45:00,31.28,31.29,31.27,31.28,14300.0,19.244,19.2502,19.2379,19.244,14300.0
2011-03-21 11:50:00,31.28,31.28,31.26,31.27,6000.0,19.244,19.244,19.2317,19.2379,6000.0
2011-03-21 11:55:00,31.27,31.28,31.26,31.27,5600.0,19.2379,19.244,19.2317,19.2379,5600.0
2011-03-21 12:00:00,31.28,31.29,31.27,31.29,18100.0,19.244,19.2502,19.2379,19.2502,18100.0
2011-03-21 12:05:00,31.28,31.3,31.28,31.29,6300.0,19.244,19.2563,19.244,19.2502,6300.0
2011-03-21 12:10:00,31.29,31.3,31.28,31.3,20400.0,19.2502,19.2563,19.244,19.2563,20400.0
2011-03-21 12:15:00,31.3,31.3,31.29,31.3,7500.0,19.2563,19.2563,19.2502,19.2563,7500.0
2011-03-21 12:20:00,31.3,31.31,31.29,31.31,13800.0,19.2563,19.2625,19.2502,19.2625,13800.0
2011-03-21 12:25:00,31.32,31.33,31.31,31.33,11100.0,19.2687,19.2748,19.2625,19.2748,11100.0
2011-03-21 12:30:00,31.33,31.34,31.33,31.33,75900.0,19.2748,19.281,19.2748,19.2748,75900.0
2011-03-21 12:35:00,31.33,31.34,31.32,31.32,22800.0,19.2748,19.281,19.2687,19.2687,22800.0
2011-03-21 12:40:00,31.32,31.33,31.31,31.31,14400.0,19.2687,19.2748,19.2625,19.2625,14400.0
2011-03-21 12:45:00,31.32,31.32,31.3,31.31,11600.0,19.2687,19.2687,19.2563,19.2625,11600.0
2011-03-21 12:50:00,31.32,31.32,31.29,31.29,8000.0,19.2687,19.2687,19.2502,19.2502,8000.0
2011-03-21 12:55:00,31.29,31.3,31.29,31.29,38600.0,19.2502,19.2563,19.2502,19.2502,38600.0
2011-03-21 13:00:00,31.3,31.3,31.28,31.29,32000.0,19.2563,19.2563,19.244,19.2502,32000.0
2011-03-21 13:05:00,31.29,31.29,31.26,31.26,19200.0,19.2502,19.2502,19.2317,19.2317,19200.0
2011-03-21 13:10:00,31.26,31.27,31.25,31.25,7600.0,19.2317,19.2379,19.2256,19.2256,7600.0
2011-03-21 13:15:00,31.25,31.26,31.24,31.24,12000.0,19.2256,19.2317,19.2194,19.2194,12000.0
2011-03-21 13:20:00,31.24,31.25,31.24,31.24,8500.0,19.2194,19.2256,19.2194,19.2194,8500.0
2011-03-21 13:25:00,31.25,31.25,31.22,31.23,28800.0,19.2256,19.2256,19.2071,19.2133,28800.0
2011-03-21 13:30:00,31.23,31.26,31.23,31.24,303000.0,19.2133,19.2317,19.2133,19.2194,303000.0
2011-03-21 13:35:00,31.24,31.3,31.24,31.28,375800.0,19.2194,19.2563,19.2194,19.244,375800.0
2011-03-21 13:40:00,31.28,31.28,31.27,31.27,7500.0,19.244,19.244,19.2379,19.2379,7500.0
2011-03-21 13:45:00,31.27,31.3,31.27,31.27,13200.0,19.2379,19.2563,19.2379,19.2379,13200.0
2011-03-21 13:50:00,31.28,31.28,31.27,31.27,7400.0,19.244,19.244,19.2379,19.2379,7400.0
2011-03-21 13:55:00,31.28,31.29,31.27,31.29,15300.0,19.244,19.2502,19.2379,19.2502,15300.0
2011-03-21 14:00:00,31.29,31.3,31.27,31.27,32900.0,19.2502,19.2563,19.2379,19.2379,32900.0
2011-03-21 14:05:00,31.28,31.28,31.25,31.26,384600.0,19.244,19.244,19.2256,19.2317,384600.0
2011-03-21 14:10:00,31.26,31.28,31.26,31.28,37900.0,19.2317,19.244,19.2317,19.244,37900.0
2011-03-21 14:15:00,31.28,31.28,31.27,31.27,27800.0,19.244,19.244,19.2379,19.2379,27800.0
2011-03-21 14:20:00,31.28,31.28,31.26,31.27,29500.0,19.244,19.244,19.2317,19.2379,29500.0
2011-03-21 14:25:00,31.27,31.28,31.26,31.28,9600.0,19.2379,19.244,19.2317,19.244,9600.0
2011-03-21 14:30:00,31.28,31.28,31.27,31.27,6200.0,19.244,19.244,19.2379,19.2379,6200.0
2011-03-21 14:35:00,31.28,31.28,31.26,31.26,7300.0,19.244,19.244,19.2317,19.2317,7300.0
2011-03-21 14:40:00,31.27,31.27,31.24,31.25,14000.0,19.2379,19.2379,19.2194,19.2256,14000.0
2011-03-21 14:45:00,31.25,31.25,31.24,31.24,15600.0,19.2256,19.2256,19.2194,19.2194,15600.0
2011-03-21 14:50:00,31.24,31.25,31.23,31.24,32400.0,19.2194,19.2256,19.2133,19.2194,32400.0
2011-03-21 14:55:00,31.23,31.24,31.22,31.23,24000.0,19.2133,19.2194,19.2071,19.2133,24000.0
2011-03-21 15:00:00,31.23,31.23,31.22,31.22,17000.0,19.2133,19.2133,19.2071,19.2071,17000.0
2011-03-21 15:05:00,31.23,31.25,31.22,31.25,79500.0,19.2133,19.2256,19.2071,19.2256,79500.0
2011-03-21 15:10:00,31.24,31.25,31.23,31.23,18100.0,19.2194,19.2256,19.2133,19.2133,18100.0
2011-03-21 15:15:00,31.23,31.24,31.22,31.24,50700.0,19.2133,19.2194,19.2071,19.2194,50700.0
2011-03-21 15:20:00,31.23,31.25,31.23,31.25,62300.0,19.2133,19.2256,19.2133,19.2256,62300.0
2011-03-21 15:25:00,31.25,31.25,31.23,31.23,50700.0,19.2256,19.2256,19.2133,19.2133,50700.0
2011-03-21 15:30:00,31.24,31.24,31.23,31.24,54600.0,19.2194,19.2194,19.2133,19.2194,54600.0
2011-03-21 15:35:00,31.24,31.25,31.24,31.25,21300.0,19.2194,19.2256,19.2194,19.2256,21300.0
2011-03-21 15:40:00,31.24,31.25,31.23,31.24,40000.0,19.2194,19.2256,19.2133,19.2194,40000.0
2011-03-21 15:45:00,31.24,31.25,31.24,31.25,54600.0,19.2194,19.2256,19.2194,19.2256,54600.0
2011-03-21 15:50:00,31.24,31.27,31.24,31.26,213400.0,19.2194,19.2379,19.2194,19.2317,213400.0
2011-03-21 15:55:00,31.25,31.26,31.24,31.25,339100.0,19.2256,19.2317,19.2194,19.2256,339100.0
2011-03-22 09:30:00,31.29,31.34,31.25,31.34,192000.0,19.2502,19.281,19.2256,19.281,192000.0
2011-03-22 09:35:00,31.33,31.36,31.32,31.34,88700.0,19.2748,19.2933,19.2687,19.281,88700.0
2011-03-22 09:40:00,31.33,31.34,31.32,31.34,74100.0,19.2748,19.281,19.2687,19.281,74100.0
2011-03-22 09:45:00,31.33,31.33,31.29,31.31,37300.0,19.2748,19.2748,19.2502,19.2625,37300.0
2011-03-22 09:50:00,31.31,31.32,31.31,31.32,6100.0,19.2625,19.2687,19.2625,19.2687,6100.0
2011-03-22 09:55:00,31.32,31.36,31.32,31.34,52600.0,19.2687,19.2933,19.2687,19.281,52600.0
2011-03-22 10:00:00,31.34,31.38,31.34,31.36,198300.0,19.281,19.3056,19.281,19.2933,198300.0
2011-03-22 10:05:00,31.36,31.39,31.36,31.39,365100.0,19.2933,19.3117,19.2933,19.3117,365100.0
2011-03-22 10:10:00,31.39,31.39,31.34,31.37,53000.0,19.3117,19.3117,19.281,19.2994,53000.0
2011-03-22 10:15:00,31.37,31.37,31.34,31.37,210900.0,19.2994,19.2994,19.281,19.2994,210900.0
2011-03-22 10:20:00,31.36,31.37,31.34,31.34,206100.0,19.2933,19.2994,19.281,19.281,206100.0
2011-03-22 10:25:00,31.34,31.37,31.34,31.36,221200.0,19.281,19.2994,19.281,19.2933,221200.0
2011-03-22 10:30:00,31.36,31.36,31.28,31.28,201500.0,19.2933,19.2933,19.244,19.244,201500.0
2011-03-22 10:35:00,31.28,31.28,31.22,31.23,204900.0,19.244,19.244,19.2071,19.2133,204900.0
2011-03-22 10:40:00,31.24,31.27,31.2,31.2,204900.0,19.2194,19.2379,19.1948,19.1948,204900.0
2011-03-22 10:45:00,31.2,31.2,31.16,31.18,273400.0,19.1948,19.1948,19.1702,19.1825,273400.0
2011-03-22 10:50:00,31.19,31.22,31.18,31.2,93500.0,19.1887,19.2071,19.1825,19.1948,93500.0
2011-03-22 10:55:00,31.21,31.23,31.2,31.22,36700.0,19.201,19.2133,19.1948,19.2071,36700.0
2011-03-22 11:00:00,31.22,31.25,31.21,31.25,61400.0,19.2071,19.2256,19.201,19.2256,61400.0
2011-03-22 11:05:00,31.24,31.27,31.24,31.25,62000.0,19.2194,19.2379,19.2194,19.2256,62000.0
2011-03-22 11:10:00,31.25,31.26,31.23,31.24,30400.0,19.2256,19.2317,19.2133,19.2194,30400.0
2011-03-22 11:15:00,31.25,31.3,31.24,31.29,79000.0,19.2256,19.2563,19.2194,19.2502,79000.0
2011-03-22 11:20:00,31.28,31.29,31.28,31.29,6600.0,19.244,19.2502,19.244,19.2502,6600.0
2011-03-22 11:25:00,31.29,31.3,31.29,31.3,95800.0,19.2502,19.2563,19.2502,19.2563,95800.0
2011-03-22 11:30:00,31.3,31.3,31.27,31.27,24300.0,19.2563,19.2563,19.2379,19.2379,24300.0
2011-03-22 11:35:00,31.26,31.29,31.26,31.29,38200.0,19.2317,19.2502,19.2317,19.2502,38200.0
2011-03-22 11:40:00,31.29,31.3,31.28,31.29,10100.0,19.2502,19.2563,19.244,19.2502,10100.0
2011-03-22 11:45:00,31.29,31.3,31.29,31.3,30800.0,19.2502,19.2563,19.2502,19.2563,30800.0
2011-03-22 11:50:00,31.31,31.33,31.31,31.33,116600.0,19.2625,19.2748,19.2625,19.2748,116600.0
2011-03-22 11:55:00,31.33,31.34,31.32,31.34,83800.0,19.2748,19.281,19.2687,19.281,83800.0
2011-03-22 12:00:00,31.34,31.34,31.34,31.34,8000.0,19.281,19.281,19.281,19.281,8000.0
2011-03-22 12:05:00,31.34,31.34,31.33,31.34,3300.0,19.281,19.281,19.2748,19.281,3300.0
2011-03-22 12:10:00,31.34,31.34,31.33,31.34,15500.0,19.281,19.281,19.2748,19.281,15500.0
2011-03-22 12:15:00,31.34,31.35,31.33,31.34,36800.0,19.281,19.2871,19.2748,19.281,36800.0
2011-03-22 12:20:00,31.34,31.35,31.34,31.35,17200.0,19.281,19.2871,19.281,19.2871,17200.0
2011-03-22 12:25:00,31.34,31.35,31.33,31.33,15500.0,19.281,19.2871,19.2748,19.2748,15500.0
2011-03-22 12:30:00,31.33,31.33,31.32,31.32,30900.0,19.2748,19.2748,19.2687,19.2687,30900.0
2011-03-22 12:35:00,31.31,31.33,31.31,31.32,12600.0,19.2625,19.2748,19.2625,19.2687,12600.0
2011-03-22 12:40:00,31.33,31.34,31.32,31.33,34600.0,19.2748,19.281,19.2687,19.2748,34600.0
2011-03-22 12:45:00,31.33,31.33,31.32,31.32,4500.0,19.2748,19.2748,19.2687,19.2687,4500.0
2011-03-22 12:50:00,31.32,31.34,31.32,31.34,21800.0,19.2687,19.281,19.2687,19.281,21800.0
2011-03-22 12:55:00,31.34,31.36,31.34,31.35,16600.0,19.281,19.2933,19.281,19.2871,16600.0
2011-03-22 13:00:00,31.36,31.37,31.35,31.36,59600.0,19.2933,19.2994,19.2871,19.2933,59600.0
2011-03-22 13:05:00,31.36,31.36,31.34,31.35,71700.0,19.2933,19.2933,19.281,19.2871,71700.0
2011-03-22 13:10:00,31.35,31.36,31.34,31.36,38500.0,19.2871,19.2933,19.281,19.2933,38500.0
2011-03-22 13:15:00,31.37,31.39,31.37,31.39,40000.0,19.2994,19.3117,19.2994,19.3117,40000.0
2011-03-22 13:20:00,31.38,31.38,31.35,31.36,20700.0,19.3056,19.3056,19.2871,19.2933,20700.0
2011-03-22 13:25:00,31.37,31.39,31.36,31.38,19000.0,19.2994,19.3117,19.2933,19.3056,19000.0
2011-03-22 13:30:00,31.39,31.39,31.38,31.39,32800.0,19.3117,19.3117,19.3056,19.3117,32800.0
2011-03-22 13:35:00,31.39,31.4,31.39,31.4,17500.0,19.3117,19.3179,19.3117,19.3179,17500.0
2011-03-22 13:40:00,31.4,31.41,31.39,31.4,19700.0,19.3179,19.324,19.3117,19.3179,19700.0
2011-03-22 13:45:00,31.4,31.41,31.39,31.4,4900.0,19.3179,19.324,19.3117,19.3179,4900.0
2011-03-22 13:50:00,31.4,31.42,31.4,31.42,34000.0,19.3179,19.3302,19.3179,19.3302,34000.0
2011-03-22 13:55:00,31.41,31.43,31.41,31.42,35000.0,19.324,19.3363,19.324,19.3302,35000.0
2011-03-22 14:00:00,31.42,31.44,31.42,31.42,40800.0,19.3302,19.3425,19.3302,19.3302,40800.0
2011-03-22 14:05:00,31.42,31.43,31.38,31.38,64300.0,19.3302,19.3363,19.3056,19.3056,64300.0
2011-03-22 14:10:00,31.38,31.38,31.37,31.38,29800.0,19.3056,19.3056,19.2994,19.3056,29800.0
2011-03-22 14:15:00,31.38,31.39,31.36,31.36,144900.0,19.3056,19.3117,19.2933,19.2933,144900.0
2011-03-22 14:20:00,31.37,31.37,31.35,31.37,156600.0,19.2994,19.2994,19.2871,19.2994,156600.0
2011-03-22 14:25:00,31.36,31.37,31.36,31.37,58600.0,19.2933,19.2994,19.2933,19.2994,58600.0
2011-03-22 14:30:00,31.37,31.37,31.36,31.37,41700.0,19.2994,19.2994,19.2933,19.2994,41700.0
2011-03-22 14:35:00,31.37,31.37,31.35,31.37,17800.0,19.2994,19.2994,19.2871,19.2994,17800.0
2011-03-22 14:40:00,31.37,31.37,31.36,31.37,9300.0,19.2994,19.2994,19.2933,19.2994,9300.0
2011-03-22 14:45:00,31.37,31.37,31.35,31.35,15100.0,19.2994,19.2994,19.2871,19.2871,15100.0
2011-03-22 14:50:00,31.35,31.36,31.35,31.36,18700.0,19.2871,19.2933,19.2871,19.2933,18700.0
2011-03-22 14:55:00,31.36,31.37,31.35,31.36,23400.0,19.2933,19.2994,19.2871,19.2933,23400.0
2011-03-22 15:00:00,31.36,31.36,31.34,31.35,12800.0,19.2933,19.2933,19.281,19.2871,12800.0
2011-03-22 15:05:00,31.35,31.35,31.31,31.32,346900.0,19.2871,19.2871,19.2625,19.2687,346900.0
2011-03-22 15:10:00,31.32,31.33,31.32,31.33,22000.0,19.2687,19.2748,19.2687,19.2748,22000.0
2011-03-22 15:15:00,31.33,31.33,31.31,31.32,209300.0,19.2748,19.2748,19.2625,19.2687,209300.0
2011-03-22 15:20:00,31.31,31.33,31.3,31.33,401800.0,19.2625,19.2748,19.2563,19.2748,401800.0
2011-03-22 15:25:00,31.33,31.34,31.33,31.33,16500.0,19.2748,19.281,19.2748,19.2748,16500.0
2011-03-22 15:30:00,31.33,31.34,31.31,31.32,53200.0,19.2748,19.281,19.2625,19.2687,53200.0
2011-03-22 15:35:00,31.33,31.34,31.32,31.33,105700.0,19.2748,19.281,19.2687,19.2748,105700.0
2011-03-22 15:40:00,31.33,31.33,31.31,31.32,91600.0,19.2748,19.2748,19.2625,19.2687,91600.0
2011-03-22 15:45:00,31.33,31.33,31.31,31.31,69100.0,19.2748,19.2748,19.2625,19.2625,69100.0
2011-03-22 15:50:00,31.32,31.32,31.27,31.28,243300.0,19.2687,19.2687,19.2379,19.244,243300.0
2011-03-22 15:55:00,31.27,31.31,31.27,31.28,713900.0,19.2379,19.2625,19.2379,19.244,713900.0
2011-03-23 09:30:00,31.26,31.3,31.22,31.24,22400.0,19.2317,19.2563,19.2071,19.2194,22400.0
2011-03-23 09:35:00,31.25,31.25,31.17,31.17,140700.0,19.2256,19.2256,19.1764,19.1764,140700.0
2011-03-23 09:40:00,31.16,31.18,31.15,31.15,85200.0,19.1702,19.1825,19.1641,19.1641,85200.0
2011-03-23 09:45:00,31.15,31.17,31.13,31.17,125300.0,19.1641,19.1764,19.1518,19.1764,125300.0
2011-03-23 09:50:00,31.16,31.17,31.15,31.17,43900.0,19.1702,19.1764,19.1641,19.1764,43900.0
2011-03-23 09:55:00,31.17,31.21,31.17,31.21,48100.0,19.1764,19.201,19.1764,19.201,48100.0
2011-03-23 10:00:00,31.2,31.2,31.11,31.14,201900.0,19.1948,19.1948,19.1395,19.1579,201900.0
2011-03-23 10:05:00,31.14,31.14,31.08,31.1,298800.0,19.1579,19.1579,19.121,19.1333,298800.0
2011-03-23 10:10:00,31.1,31.13,31.09,31.13,157600.0,19.1333,19.1518,19.1271,19.1518,157600.0
2011-03-23 10:15:00,31.13,31.2,31.12,31.19,165900.0,19.1518,19.1948,19.1456,19.1887,165900.0
2011-03-23 10:20:00,31.19,31.2,31.18,31.19,41400.0,19.1887,19.1948,19.1825,19.1887,41400.0
2011-03-23 10:25:00,31.19,31.24,31.18,31.24,81500.0,19.1887,19.2194,19.1825,19.2194,81500.0
2011-03-23 10:30:00,31.24,31.26,31.2,31.22,105000.0,19.2194,19.2317,19.1948,19.2071,105000.0
2011-03-23 10:35:00,31.22,31.23,31.2,31.21,35900.0,19.2071,19.2133,19.1948,19.201,35900.0
2011-03-23 10:40:00,31.21,31.21,31.2,31.2,38600.0,19.201,19.201,19.1948,19.1948,38600.0
2011-03-23 10:45:00,31.2,31.2,31.15,31.16,65700.0,19.1948,19.1948,19.1641,19.1702,65700.0
2011-03-23 10:50:00,31.15,31.17,31.14,31.16,35500.0,19.1641,19.1764,19.1579,19.1702,35500.0
2011-03-23 10:55:00,31.16,31.17,31.14,31.16,46500.0,19.1702,19.1764,19.1579,19.1702,46500.0
2011-03-23 11:00:00,31.16,31.19,31.16,31.17,75100.0,19.1702,19.1887,19.1702,19.1764,75100.0
2011-03-23 11:05:00,31.18,31.18,31.16,31.16,19800.0,19.1825,19.1825,19.1702,19.1702,19800.0
2011-03-23 11:10:00,31.16,31.17,31.12,31.12,64700.0,19.1702,19.1764,19.1456,19.1456,64700.0
2011-03-23 11:15:00,31.12,31.13,31.11,31.12,54900.0,19.1456,19.1518,19.1395,19.1456,54900.0
2011-03-23 11:20:00,31.13,31.13,31.12,31.13,35100.0,19.1518,19.1518,19.1456,19.1518,35100.0
2011-03-23 11:25:00,31.13,31.17,31.12,31.13,101100.0,19.1518,19.1764,19.1456,19.1518,101100.0
2011-03-23 11:30:00,31.13,31.13,31.11,31.12,12500.0,19.1518,19.1518,19.1395,19.1456,12500.0
2011-03-23 11:35:00,31.12,31.14,31.12,31.14,44600.0,19.1456,19.1579,19.1456,19.1579,44600.0
2011-03-23 11:40:00,31.14,31.15,31.13,31.14,67600.0,19.1579,19.1641,19.1518,19.1579,67600.0
2011-03-23 11:45:00,31.14,31.17,31.14,31.15,18300.0,19.1579,19.1764,19.1579,19.1641,18300.0
2011-03-23 11:50:00,31.15,31.17,31.14,31.16,22100.0,19.1641,19.1764,19.1579,19.1702,22100.0
2011-03-23 11:55:00,31.17,31.17,31.15,31.15,86400.0,19.1764,19.1764,19.1641,19.1641,86400.0
2011-03-23 12:00:00,31.16,31.16,31.14,31.15,39300.0,19.1702,19.1702,19.1579,19.1641,39300.0
2011-03-23 12:05:00,31.15,31.15,31.13,31.14,18500.0,19.1641,19.1641,19.1518,19.1579,18500.0
2011-03-23 12:10:00,31.14,31.15,31.13,31.15,14100.0,19.1579,19.1641,19.1518,19.1641,14100.0
2011-03-23 12:15:00,31.15,31.15,31.13,31.15,19200.0,19.1641,19.1641,19.1518,19.1641,19200.0
2011-03-23 12:20:00,31.15,31.17,31.15,31.17,55000.0,19.1641,19.1764,19.1641,19.1764,55000.0
2011-03-23 12:25:00,31.18,31.21,31.18,31.21,65200.0,19.1825,19.201,19.1825,19.201,65200.0
2011-03-23 12:30:00,31.21,31.23,31.21,31.22,47700.0,19.201,19.2133,19.201,19.2071,47700.0
2011-03-23 12:35:00,31.21,31.24,31.21,31.24,55900.0,19.201,19.2194,19.201,19.2194,55900.0
2011-03-23 12:40:00,31.24,31.26,31.24,31.25,55900.0,19.2194,19.2317,19.2194,19.2256,55900.0
2011-03-23 12:45:00,31.25,31.26,31.25,31.25,13900.0,19.2256,19.2317,19.2256,19.2256,13900.0
2011-03-23 12:50:00,31.24,31.26,31.24,31.25,13000.0,19.2194,19.2317,19.2194,19.2256,13000.0
2011-03-23 12:55:00,31.24,31.27,31.24,31.26,24300.0,19.2194,19.2379,19.2194,19.2317,24300.0
2011-03-23 13:00:00,31.27,31.28,31.26,31.27,16900.0,19.2379,19.244,19.2317,19.2379,16900.0
2011-03-23 13:05:00,31.27,31.28,31.27,31.28,17200.0,19.2379,19.244,19.2379,19.244,17200.0
2011-03-23 13:10:00,31.27,31.28,31.25,31.26,86300.0,19.2379,19.244,19.2256,19.2317,86300.0
2011-03-23 13:15:00,31.26,31.28,31.25,31.27,37100.0,19.2317,19.244,19.2256,19.2379,37100.0
2011-03-23 13:20:00,31.27,31.27,31.26,31.26,4300.0,19.2379,19.2379,19.2317,19.2317,4300.0
2011-03-23 13:25:00,31.27,31.27,31.25,31.26,8300.0,19.2379,19.2379,19.2256,19.2317,8300.0
2011-03-23 13:30:00,31.26,31.28,31.25,31.27,26700.0,19.2317,19.244,19.2256,19.2379,26700.0
2011-03-23 13:35:00,31.28,31.29,31.26,31.28,81600.0,19.244,19.2502,19.2317,19.244,81600.0
2011-03-23 13:40:00,31.28,31.28,31.27,31.28,23600.0,19.244,19.244,19.2379,19.244,23600.0
2011-03-23 13:45:00,31.28,31.28,31.26,31.28,35800.0,19.244,19.244,19.2317,19.244,35800.0
2011-03-23 13:50:00,31.28,31.31,31.28,31.3,138700.0,19.244,19.2625,19.244,19.2563,138700.0
2011-03-23 13:55:00,31.29,31.3,31.29,31.29,101800.0,19.2502,19.2563,19.2502,19.2502,101800.0
2011-03-23 14:00:00,31.29,31.3,31.27,31.27,49600.0,19.2502,19.2563,19.2379,19.2379,49600.0
2011-03-23 14:05:00,31.28,31.28,31.27,31.28,69200.0,19.244,19.244,19.2379,19.244,69200.0
2011-03-23 14:10:00,31.28,31.28,31.27,31.27,64500.0,19.244,19.244,19.2379,19.2379,64500.0
2011-03-23 14:15:00,31.27,31.27,31.25,31.26,84200.0,19.2379,19.2379,19.2256,19.2317,84200.0
2011-03-23 14:20:00,31.25,31.26,31.23,31.23,60600.0,19.2256,19.2317,19.2133,19.2133,60600.0
2011-03-23 14:25:00,31.24,31.25,31.23,31.24,96900.0,19.2194,19.2256,19.2133,19.2194,96900.0
2011-03-23 14:30:00,31.24,31.25,31.23,31.24,42700.0,19.2194,19.2256,19.2133,19.2194,42700.0
2011-03-23 14:35:00,31.23,31.23,31.22,31.23,32700.0,19.2133,19.2133,19.2071,19.2133,32700.0
2011-03-23 14:40:00,31.23,31.23,31.22,31.22,26100.0,19.2133,19.2133,19.2071,19.2071,26100.0
2011-03-23 14:45:00,31.23,31.23,31.22,31.23,41100.0,19.2133,19.2133,19.2071,19.2133,41100.0
2011-03-23 14:50:00,31.23,31.29,31.22,31.28,159200.0,19.2133,19.2502,19.2071,19.244,159200.0
2011-03-23 14:55:00,31.29,31.3,31.27,31.28,84100.0,19.2502,19.2563,19.2379,19.244,84100.0
2011-03-23 15:00:00,31.28,31.29,31.27,31.28,237000.0,19.244,19.2502,19.2379,19.244,237000.0
2011-03-23 15:05:00,31.28,31.28,31.27,31.28,57400.0,19.244,19.244,19.2379,19.244,57400.0
2011-03-23 15:10:00,31.28,31.32,31.27,31.32,59000.0,19.244,19.2687,19.2379,19.2687,59000.0
2011-03-23 15:15:00,31.31,31.34,31.31,31.33,73300.0,19.2625,19.281,19.2625,19.2748,73300.0
2011-03-23 15:20:00,31.32,31.34,31.32,31.32,97900.0,19.2687,19.281,19.2687,19.2687,97900.0
2011-03-23 15:25:00,31.33,31.33,31.31,31.31,58900.0,19.2748,19.2748,19.2625,19.2625,58900.0
2011-03-23 15:30:00,31.32,31.32,31.29,31.29,92300.0,19.2687,19.2687,19.2502,19.2502,92300.0
2011-03-23 15:35:00,31.29,31.29,31.28,31.29,115700.0,19.2502,19.2502,19.244,19.2502,115700.0
2011-03-23 15:40:00,31.29,31.3,31.28,31.29,81800.0,19.2502,19.2563,19.244,19.2502,81800.0
2011-03-23 15:45:00,31.29,31.29,31.26,31.26,194100.0,19.2502,19.2502,19.2317,19.2317,194100.0
2011-03-23 15:50:00,31.27,31.3,31.26,31.3,110100.0,19.2379,19.2563,19.2317,19.2563,110100.0
2011-03-23 15:55:00,31.3,31.3,31.27,31.28,222700.0,19.2563,19.2563,19.2379,19.244,222700.0
2011-03-24 09:30:00,31.49,31.49,31.35,31.35,179500.0,19.3732,19.3732,19.2871,19.2871,179500.0
2011-03-24 09:35:00,31.35,31.36,31.32,31.33,236200.0,19.2871,19.2933,19.2687,19.2748,236200.0
2011-03-24 09:40:00,31.33,31.37,31.32,31.36,263800.0,19.2748,19.2994,19.2687,19.2933,263800.0
2011-03-24 09:45:00,31.35,31.35,31.3,31.32,293900.0,19.2871,19.2871,19.2563,19.2687,293900.0
2011-03-24 09:50:00,31.32,31.33,31.27,31.28,216700.0,19.2687,19.2748,19.2379,19.244,216700.0
2011-03-24 09:55:00,31.28,31.29,31.22,31.23,228200.0,19.244,19.2502,19.2071,19.2133,228200.0
2011-03-24 10:00:00,31.23,31.27,31.2,31.27,74700.0,19.2133,19.2379,19.1948,19.2379,74700.0
2011-03-24 10:05:00,31.26,31.26,31.22,31.23,151500.0,19.2317,19.2317,19.2071,19.2133,151500.0
2011-03-24 10:10:00,31.22,31.24,31.19,31.24,52100.0,19.2071,19.2194,19.1887,19.2194,52100.0
2011-03-24 10:15:00,31.23,31.25,31.21,31.21,71000.0,19.2133,19.2256,19.201,19.201,71000.0
2011-03-24 10:20:00,31.21,31.29,31.2,31.29,85600.0,19.201,19.2502,19.1948,19.2502,85600.0
2011-03-24 10:25:00,31.29,31.3,31.25,31.3,80000.0,19.2502,19.2563,19.2256,19.2563,80000.0
2011-03-24 10:30:00,31.3,31.31,31.26,31.29,81900.0,19.2563,19.2625,19.2317,19.2502,81900.0
2011-03-24 10:35:00,31.3,31.31,31.27,31.3,102400.0,19.2563,19.2625,19.2379,19.2563,102400.0
2011-03-24 10:40:00,31.32,31.34,31.31,31.33,9800.0,19.2687,19.281,19.2625,19.2748,9800.0
2011-03-24 10:45:00,31.33,31.33,31.31,31.31,14300.0,19.2748,19.2748,19.2625,19.2625,14300.0
2011-03-24 10:50:00,31.32,31.34,31.31,31.33,40100.0,19.2687,19.281,19.2625,19.2748,40100.0
2011-03-24 10:55:00,31.33,31.39,31.33,31.36,170000.0,19.2748,19.3117,19.2748,19.2933,170000.0
2011-03-24 11:00:00,31.36,31.37,31.34,31.37,37600.0,19.2933,19.2994,19.281,19.2994,37600.0
2011-03-24 11:05:00,31.36,31.38,31.35,31.36,28000.0,19.2933,19.3056,19.2871,19.2933,28000.0
2011-03-24 11:10:00,31.36,31.37,31.35,31.36,20900.0,19.2933,19.2994,19.2871,19.2933,20900.0
2011-03-24 11:15:00,31.37,31.37,31.36,31.37,15900.0,19.2994,19.2994,19.2933,19.2994,15900.0
2011-03-24 11:20:00,31.36,31.37,31.34,31.35,56100.0,19.2933,19.2994,19.281,19.2871,56100.0
2011-03-24 11:25:00,31.35,31.36,31.33,31.35,76300.0,19.2871,19.2933,19.2748,19.2871,76300.0
2011-03-24 11:30:00,31.35,31.38,31.35,31.37,29600.0,19.2871,19.3056,19.2871,19.2994,29600.0
2011-03-24 11:35:00,31.37,31.38,31.37,31.37,19600.0,19.2994,19.3056,19.2994,19.2994,19600.0
2011-03-24 11:40:00,31.38,31.39,31.36,31.37,26900.0,19.3056,19.3117,19.2933,19.2994,26900.0
2011-03-24 11:45:00,31.36,31.37,31.36,31.36,4600.0,19.2933,19.2994,19.2933,19.2933,4600.0
2011-03-24 11:50:00,31.36,31.36,31.34,31.35,225700.0,19.2933,19.2933,19.281,19.2871,225700.0
2011-03-24 11:55:00,31.35,31.38,31.35,31.37,20700.0,19.2871,19.3056,19.2871,19.2994,20700.0
2011-03-24 12:00:00,31.36,31.38,31.36,31.37,44300.0,19.2933,19.3056,19.2933,19.2994,44300.0
2011-03-24 12:05:00,31.38,31.38,31.36,31.37,19600.0,19.3056,19.3056,19.2933,19.2994,19600.0
2011-03-24 12:10:00,31.37,31.37,31.36,31.36,6900.0,19.2994,19.2994,19.2933,19.2933,6900.0
2011-03-24 12:15:00,31.37,31.39,31.37,31.39,8500.0,19.2994,19.3117,19.2994,19.3117,8500.0
2011-03-24 12:20:00,31.38,31.38,31.37,31.37,6900.0,19.3056,19.3056,19.2994,19.2994,6900.0
2011-03-24 12:25:00,31.38,31.4,31.37,31.39,10100.0,19.3056,19.3179,19.2994,19.3117,10100.0
2011-03-24 12:30:00,31.39,31.4,31.39,31.39,47800.0,19.3117,19.3179,19.3117,19.3117,47800.0
2011-03-24 12:35:00,31.39,31.41,31.39,31.4,29300.0,19.3117,19.324,19.3117,19.3179,29300.0
2011-03-24 12:40:00,31.41,31.41,31.4,31.41,14200.0,19.324,19.324,19.3179,19.324,14200.0
2011-03-24 12:45:00,31.41,31.41,31.4,31.4,9300.0,19.324,19.324,19.3179,19.3179,9300.0
2011-03-24 12:50:00,31.4,31.41,31.36,31.36,39700.0,19.3179,19.324,19.2933,19.2933,39700.0
2011-03-24 12:55:00,31.37,31.37,31.36,31.37,19500.0,19.2994,19.2994,19.2933,19.2994,19500.0
2011-03-24 13:00:00,31.37,31.38,31.36,31.37,9700.0,19.2994,19.3056,19.2933,19.2994,9700.0
2011-03-24 13:05:00,31.37,31.38,31.37,31.38,29200.0,19.2994,19.3056,19.2994,19.3056,29200.0
2011-03-24 13:10:00,31.38,31.38,31.37,31.38,32000.0,19.3056,19.3056,19.2994,19.3056,32000.0
2011-03-24 13:15:00,31.37,31.41,31.37,31.41,46200.0,19.2994,19.324,19.2994,19.324,46200.0
2011-03-24 13:20:00,31.41,31.41,31.39,31.4,39700.0,19.324,19.324,19.3117,19.3179,39700.0
2011-03-24 13:25:00,31.39,31.43,31.39,31.43,247600.0,19.3117,19.3363,19.3117,19.3363,247600.0
2011-03-24 13:30:00,31.43,31.45,31.43,31.45,215700.0,19.3363,19.3486,19.3363,19.3486,215700.0
2011-03-24 13:35:00,31.45,31.45,31.42,31.43,35500.0,19.3486,19.3486,19.3302,19.3363,35500.0
2011-03-24 13:40:00,31.43,31.43,31.42,31.42,17100.0,19.3363,19.3363,19.3302,19.3302,17100.0
2011-03-24 13:45:00,31.42,31.43,31.39,31.41,38500.0,19.3302,19.3363,19.3117,19.324,38500.0
2011-03-24 13:50:00,31.4,31.42,31.4,31.41,36500.0,19.3179,19.3302,19.3179,19.324,36500.0
2011-03-24 13:55:00,31.4,31.43,31.4,31.43,16400.0,19.3179,19.3363,19.3179,19.3363,16400.0
2011-03-24 14:00:00,31.42,31.45,31.42,31.44,21700.0,19.3302,19.3486,19.3302,19.3425,21700.0
2011-03-24 14:05:00,31.44,31.45,31.42,31.43,30500.0,19.3425,19.3486,19.3302,19.3363,30500.0
2011-03-24 14:10:00,31.43,31.43,31.42,31.43,14500.0,19.3363,19.3363,19.3302,19.3363,14500.0
2011-03-24 14:15:00,31.43,31.43,31.41,31.43,35000.0,19.3363,19.3363,19.324,19.3363,35000.0
2011-03-24 14:20:00,31.43,31.43,31.42,31.42,7600.0,19.3363,19.3363,19.3302,19.3302,7600.0
2011-03-24 14:25:00,31.42,31.43,31.41,31.42,20200.0,19.3302,19.3363,19.324,19.3302,20200.0
2011-03-24 14:30:00,31.42,31.43,31.41,31.43,16800.0,19.3302,19.3363,19.324,19.3363,16800.0
2011-03-24 14:35:00,31.43,31.43,31.42,31.42,198500.0,19.3363,19.3363,19.3302,19.3302,198500.0
2011-03-24 14:40:00,31.43,31.44,31.42,31.43,214700.0,19.3363,19.3425,19.3302,19.3363,214700.0
2011-03-24 14:45:00,31.43,31.44,31.42,31.42,52800.0,19.3363,19.3425,19.3302,19.3302,52800.0
2011-03-24 14:50:00,31.42,31.43,31.41,31.41,12800.0,19.3302,19.3363,19.324,19.324,12800.0
2011-03-24 14:55:00,31.42,31.42,31.41,31.41,16900.0,19.3302,19.3302,19.324,19.324,16900.0
2011-03-24 15:00:00,31.42,31.43,31.41,31.41,30900.0,19.3302,19.3363,19.324,19.324,30900.0
2011-03-24 15:05:00,31.41,31.43,31.4,31.41,192800.0,19.324,19.3363,19.3179,19.324,192800.0
2011-03-24 15:10:00,31.42,31.43,31.42,31.42,13800.0,19.3302,19.3363,19.3302,19.3302,13800.0
2011-03-24 15:15:00,31.43,31.46,31.43,31.45,78900.0,19.3363,19.3548,19.3363,19.3486,78900.0
2011-03-24 15:20:00,31.45,31.48,31.45,31.48,169300.0,19.3486,19.3671,19.3486,19.3671,169300.0
2011-03-24 15:25:00,31.48,31.48,31.45,31.46,41500.0,19.3671,19.3671,19.3486,19.3548,41500.0
2011-03-24 15:30:00,31.45,31.47,31.45,31.45,123400.0,19.3486,19.3609,19.3486,19.3486,123400.0
2011-03-24 15:35:00,31.46,31.46,31.4,31.41,200500.0,19.3548,19.3548,19.3179,19.324,200500.0
2011-03-24 15:40:00,31.4,31.42,31.39,31.41,176600.0,19.3179,19.3302,19.3117,19.324,176600.0
2011-03-24 15:45:00,31.41,31.42,31.38,31.39,69300.0,19.324,19.3302,19.3056,19.3117,69300.0
2011-03-24 15:50:00,31.39,31.39,31.38,31.38,62300.0,19.3117,19.3117,19.3056,19.3056,62300.0
2011-03-24 15:55:00,31.38,31.4,31.37,31.4,265800.0,19.3056,19.3179,19.2994,19.3179,265800.0
2011-03-25 09:30:00,31.4,31.52,31.4,31.44,78400.0,19.3179,19.3917,19.3179,19.3425,78400.0
2011-03-25 09:35:00,31.45,31.45,31.38,31.38,41500.0,19.3486,19.3486,19.3056,19.3056,41500.0
2011-03-25 09:40:00,31.4,31.41,31.38,31.41,33200.0,19.3179,19.324,19.3056,19.324,33200.0
2011-03-25 09:45:00,31.4,31.41,31.39,31.39,17400.0,19.3179,19.324,19.3117,19.3117,17400.0
2011-03-25 09:50:00,31.4,31.4,31.38,31.4,21100.0,19.3179,19.3179,19.3056,19.3179,21100.0
2011-03-25 09:55:00,31.4,31.4,31.37,31.39,23800.0,19.3179,19.3179,19.2994,19.3117,23800.0
2011-03-25 10:00:00,31.39,31.39,31.37,31.39,28200.0,19.3117,19.3117,19.2994,19.3117,28200.0
2011-03-25 10:05:00,31.38,31.4,31.38,31.4,16500.0,19.3056,19.3179,19.3056,19.3179,16500.0
2011-03-25 10:10:00,31.4,31.41,31.39,31.4,14100.0,19.3179,19.324,19.3117,19.3179,14100.0
2011-03-25 10:15:00,31.4,31.4,31.38,31.38,86700.0,19.3179,19.3179,19.3056,19.3056,86700.0
2011-03-25 10:20:00,31.38,31.4,31.38,31.4,110600.0,19.3056,19.3179,19.3056,19.3179,110600.0
2011-03-25 10:25:00,31.39,31.42,31.39,31.39,44000.0,19.3117,19.3302,19.3117,19.3117,44000.0
2011-03-25 10:30:00,31.39,31.42,31.39,31.41,63700.0,19.3117,19.3302,19.3117,19.324,63700.0
2011-03-25 10:35:00,31.41,31.42,31.4,31.41,8200.0,19.324,19.3302,19.3179,19.324,8200.0
2011-03-25 10:40:00,31.42,31.42,31.39,31.39,36600.0,19.3302,19.3302,19.3117,19.3117,36600.0
2011-03-25 10:45:00,31.39,31.41,31.38,31.41,12700.0,19.3117,19.324,19.3056,19.324,12700.0
2011-03-25 10:50:00,31.41,31.45,31.4,31.45,66000.0,19.324,19.3486,19.3179,19.3486,66000.0
2011-03-25 10:55:00,31.46,31.46,31.42,31.43,76400.0,19.3548,19.3548,19.3302,19.3363,76400.0
2011-03-25 11:00:00,31.43,31.45,31.43,31.45,36100.0,19.3363,19.3486,19.3363,19.3486,36100.0
2011-03-25 11:05:00,31.45,31.48,31.44,31.47,78600.0,19.3486,19.3671,19.3425,19.3609,78600.0
2011-03-25 11:10:00,31.48,31.48,31.46,31.47,18500.0,19.3671,19.3671,19.3548,19.3609,18500.0
2011-03-25 11:15:00,31.46,31.49,31.45,31.48,24200.0,19.3548,19.3732,19.3486,19.3671,24200.0
2011-03-25 11:20:00,31.49,31.5,31.48,31.5,17900.0,19.3732,19.3794,19.3671,19.3794,17900.0
2011-03-25 11:25:00,31.5,31.51,31.49,31.51,39900.0,19.3794,19.3855,19.3732,19.3855,39900.0
2011-03-25 11:30:00,31.5,31.51,31.5,31.5,45000.0,19.3794,19.3855,19.3794,19.3794,45000.0
2011-03-25 11:35:00,31.5,31.51,31.48,31.48,33700.0,19.3794,19.3855,19.3671,19.3671,33700.0
2011-03-25 11:40:00,31.48,31.49,31.47,31.48,39200.0,19.3671,19.3732,19.3609,19.3671,39200.0
2011-03-25 11:45:00,31.48,31.52,31.48,31.5,99800.0,19.3671,19.3917,19.3671,19.3794,99800.0
2011-03-25 11:50:00,31.5,31.51,31.49,31.5,16900.0,19.3794,19.3855,19.3732,19.3794,16900.0
2011-03-25 11:55:00,31.5,31.5,31.49,31.5,9000.0,19.3794,19.3794,19.3732,19.3794,9000.0
2011-03-25 12:00:00,31.51,31.51,31.5,31.51,14300.0,19.3855,19.3855,19.3794,19.3855,14300.0
2011-03-25 12:05:00,31.5,31.51,31.49,31.5,23900.0,19.3794,19.3855,19.3732,19.3794,23900.0
2011-03-25 12:10:00,31.5,31.51,31.49,31.51,7000.0,19.3794,19.3855,19.3732,19.3855,7000.0
2011-03-25 12:15:00,31.51,31.53,31.5,31.53,19500.0,19.3855,19.3978,19.3794,19.3978,19500.0
2011-03-25 12:20:00,31.53,31.53,31.52,31.53,10400.0,19.3978,19.3978,19.3917,19.3978,10400.0
2011-03-25 12:25:00,31.53,31.53,31.52,31.52,10400.0,19.3978,19.3978,19.3917,19.3917,10400.0
2011-03-25 12:30:00,31.52,31.53,31.51,31.51,73400.0,19.3917,19.3978,19.3855,19.3855,73400.0
2011-03-25 12:35:00,31.51,31.51,31.49,31.49,135500.0,19.3855,19.3855,19.3732,19.3732,135500.0
2011-03-25 12:40:00,31.5,31.51,31.49,31.5,56400.0,19.3794,19.3855,19.3732,19.3794,56400.0
2011-03-25 12:45:00,31.5,31.52,31.5,31.52,20600.0,19.3794,19.3917,19.3794,19.3917,20600.0
2011-03-25 12:50:00,31.51,31.52,31.5,31.51,9400.0,19.3855,19.3917,19.3794,19.3855,9400.0
2011-03-25 12:55:00,31.51,31.51,31.49,31.5,15700.0,19.3855,19.3855,19.3732,19.3794,15700.0
2011-03-25 13:00:00,31.49,31.5,31.49,31.49,9400.0,19.3732,19.3794,19.3732,19.3732,9400.0
2011-03-25 13:05:00,31.49,31.51,31.49,31.5,27800.0,19.3732,19.3855,19.3732,19.3794,27800.0
2011-03-25 13:10:00,31.5,31.5,31.48,31.48,42200.0,19.3794,19.3794,19.3671,19.3671,42200.0
2011-03-25 13:15:00,31.48,31.49,31.47,31.48,14900.0,19.3671,19.3732,19.3609,19.3671,14900.0
2011-03-25 13:20:00,31.49,31.49,31.48,31.49,4100.0,19.3732,19.3732,19.3671,19.3732,4100.0
2011-03-25 13:25:00,31.48,31.49,31.48,31.49,9000.0,19.3671,19.3732,19.3671,19.3732,9000.0
2011-03-25 13:30:00,31.48,31.49,31.45,31.45,19200.0,19.3671,19.3732,19.3486,19.3486,19200.0
2011-03-25 13:35:00,31.46,31.47,31.45,31.47,20900.0,19.3548,19.3609,19.3486,19.3609,20900.0
2011-03-25 13:40:00,31.47,31.47,31.46,31.47,5200.0,19.3609,19.3609,19.3548,19.3609,5200.0
2011-03-25 13:45:00,31.47,31.47,31.46,31.47,7200.0,19.3609,19.3609,19.3548,19.3609,7200.0
2011-03-25 13:50:00,31.47,31.47,31.46,31.47,8400.0,19.3609,19.3609,19.3548,19.3609,8400.0
2011-03-25 13:55:00,31.47,31.47,31.44,31.44,70800.0,19.3609,19.3609,19.3425,19.3425,70800.0
2011-03-25 14:00:00,31.44,31.45,31.44,31.45,19200.0,19.3425,19.3486,19.3425,19.3486,19200.0
2011-03-25 14:05:00,31.45,31.46,31.45,31.46,13400.0,19.3486,19.3548,19.3486,19.3548,13400.0
2011-03-25 14:10:00,31.46,31.46,31.44,31.45,12700.0,19.3548,19.3548,19.3425,19.3486,12700.0
2011-03-25 14:15:00,31.44,31.47,31.44,31.45,41900.0,19.3425,19.3609,19.3425,19.3486,41900.0
2011-03-25 14:20:00,31.45,31.46,31.44,31.44,20500.0,19.3486,19.3548,19.3425,19.3425,20500.0
2011-03-25 14:25:00,31.44,31.45,31.43,31.44,23200.0,19.3425,19.3486,19.3363,19.3425,23200.0
2011-03-25 14:30:00,31.44,31.46,31.43,31.46,14100.0,19.3425,19.3548,19.3363,19.3548,14100.0
2011-03-25 14:35:00,31.46,31.46,31.45,31.46,9700.0,19.3548,19.3548,19.3486,19.3548,9700.0
2011-03-25 14:40:00,31.46,31.46,31.45,31.45,12400.0,19.3548,19.3548,19.3486,19.3486,12400.0
2011-03-25 14:45:00,31.45,31.47,31.45,31.46,41200.0,19.3486,19.3609,19.3486,19.3548,41200.0
2011-03-25 14:50:00,31.46,31.47,31.46,31.47,17200.0,19.3548,19.3609,19.3548,19.3609,17200.0
2011-03-25 14:55:00,31.47,31.47,31.46,31.46,14400.0,19.3609,19.3609,19.3548,19.3548,14400.0
2011-03-25 15:00:00,31.46,31.47,31.46,31.47,7600.0,19.3548,19.3609,19.3548,19.3609,7600.0
2011-03-25 15:05:00,31.46,31.47,31.45,31.45,33100.0,19.3548,19.3609,19.3486,19.3486,33100.0
2011-03-25 15:10:00,31.46,31.46,31.44,31.45,47800.0,19.3548,19.3548,19.3425,19.3486,47800.0
2011-03-25 15:15:00,31.46,31.46,31.44,31.45,15100.0,19.3548,19.3548,19.3425,19.3486,15100.0
2011-03-25 15:20:00,31.44,31.45,31.43,31.44,21000.0,19.3425,19.3486,19.3363,19.3425,21000.0
2011-03-25 15:25:00,31.44,31.44,31.41,31.41,176200.0,19.3425,19.3425,19.324,19.324,176200.0
2011-03-25 15:30:00,31.42,31.42,31.4,31.41,34700.0,19.3302,19.3302,19.3179,19.324,34700.0
2011-03-25 15:35:00,31.41,31.43,31.41,31.42,27500.0,19.324,19.3363,19.324,19.3302,27500.0
2011-03-25 15:40:00,31.43,31.44,31.42,31.43,29400.0,19.3363,19.3425,19.3302,19.3363,29400.0
2011-03-25 15:45:00,31.42,31.43,31.36,31.39,323200.0,19.3302,19.3363,19.2933,19.3117,323200.0
2011-03-25 15:50:00,31.38,31.39,31.37,31.38,136700.0,19.3056,19.3117,19.2994,19.3056,136700.0
2011-03-25 15:55:00,31.39,31.41,31.37,31.4,371600.0,19.3117,19.324,19.2994,19.3179,371600.0
2011-03-28 09:30:00,31.41,31.48,31.41,31.46,74400.0,19.324,19.3671,19.324,19.3548,74400.0
2011-03-28 09:35:00,31.46,31.47,31.43,31.44,68100.0,19.3548,19.3609,19.3363,19.3425,68100.0
2011-03-28 09:40:00,31.45,31.49,31.44,31.46,47800.0,19.3486,19.3732,19.3425,19.3548,47800.0
2011-03-28 09:45:00,31.47,31.5,31.47,31.48,170500.0,19.3609,19.3794,19.3609,19.3671,170500.0
2011-03-28 09:50:00,31.48,31.51,31.46,31.5,153400.0,19.3671,19.3855,19.3548,19.3794,153400.0
2011-03-28 09:55:00,31.5,31.51,31.47,31.49,38300.0,19.3794,19.3855,19.3609,19.3732,38300.0
2011-03-28 10:00:00,31.5,31.55,31.49,31.52,253200.0,19.3794,19.4102,19.3732,19.3917,253200.0
2011-03-28 10:05:00,31.53,31.54,31.51,31.53,79700.0,19.3978,19.404,19.3855,19.3978,79700.0
2011-03-28 10:10:00,31.52,31.55,31.5,31.54,38100.0,19.3917,19.4102,19.3794,19.404,38100.0
2011-03-28 10:15:00,31.54,31.56,31.52,31.56,76500.0,19.404,19.4163,19.3917,19.4163,76500.0
2011-03-28 10:20:00,31.55,31.56,31.54,31.55,21600.0,19.4102,19.4163,19.404,19.4102,21600.0
2011-03-28 10:25:00,31.54,31.56,31.53,31.54,55300.0,19.404,19.4163,19.3978,19.404,55300.0
2011-03-28 10:30:00,31.54,31.57,31.53,31.57,88500.0,19.404,19.4225,19.3978,19.4225,88500.0
2011-03-28 10:35:00,31.57,31.58,31.55,31.55,38000.0,19.4225,19.4286,19.4102,19.4102,38000.0
2011-03-28 10:40:00,31.55,31.57,31.54,31.57,54400.0,19.4102,19.4225,19.404,19.4225,54400.0
2011-03-28 10:45:00,31.56,31.57,31.56,31.57,20700.0,19.4163,19.4225,19.4163,19.4225,20700.0
2011-03-28 10:50:00,31.57,31.57,31.54,31.55,69600.0,19.4225,19.4225,19.404,19.4102,69600.0
2011-03-28 10:55:00,31.56,31.56,31.55,31.55,76200.0,19.4163,19.4163,19.4102,19.4102,76200.0
2011-03-28 11:00:00,31.54,31.55,31.5,31.55,238100.0,19.404,19.4102,19.3794,19.4102,238100.0
2011-03-28 11:05:00,31.55,31.58,31.55,31.57,74900.0,19.4102,19.4286,19.4102,19.4225,74900.0
2011-03-28 11:10:00,31.57,31.58,31.56,31.57,128800.0,19.4225,19.4286,19.4163,19.4225,128800.0
2011-03-28 11:15:00,31.56,31.57,31.56,31.57,5400.0,19.4163,19.4225,19.4163,19.4225,5400.0
2011-03-28 11:20:00,31.57,31.57,31.52,31.52,132000.0,19.4225,19.4225,19.3917,19.3917,132000.0
2011-03-28 11:25:00,31.53,31.53,31.51,31.52,34400.0,19.3978,19.3978,19.3855,19.3917,34400.0
2011-03-28 11:30:00,31.51,31.52,31.49,31.5,20600.0,19.3855,19.3917,19.3732,19.3794,20600.0
2011-03-28 11:35:00,31.49,31.49,31.45,31.47,94800.0,19.3732,19.3732,19.3486,19.3609,94800.0
2011-03-28 11:40:00,31.47,31.47,31.43,31.43,257000.0,19.3609,19.3609,19.3363,19.3363,257000.0
2011-03-28 11:45:00,31.43,31.44,31.42,31.43,14200.0,19.3363,19.3425,19.3302,19.3363,14200.0
2011-03-28 11:50:00,31.43,31.43,31.42,31.42,25400.0,19.3363,19.3363,19.3302,19.3302,25400.0
2011-03-28 11:55:00,31.42,31.44,31.41,31.44,37500.0,19.3302,19.3425,19.324,19.3425,37500.0
2011-03-28 12:00:00,31.44,31.44,31.42,31.42,11800.0,19.3425,19.3425,19.3302,19.3302,11800.0
2011-03-28 12:05:00,31.43,31.43,31.39,31.4,48800.0,19.3363,19.3363,19.3117,19.3179,48800.0
2011-03-28 12:10:00,31.4,31.41,31.38,31.39,11900.0,19.3179,19.324,19.3056,19.3117,11900.0
2011-03-28 12:15:00,31.39,31.4,31.39,31.39,77500.0,19.3117,19.3179,19.3117,19.3117,77500.0
2011-03-28 12:20:00,31.39,31.4,31.39,31.4,13000.0,19.3117,19.3179,19.3117,19.3179,13000.0
2011-03-28 12:25:00,31.4,31.41,31.39,31.41,7900.0,19.3179,19.324,19.3117,19.324,7900.0
2011-03-28 12:30:00,31.41,31.41,31.4,31.4,5500.0,19.324,19.324,19.3179,19.3179,5500.0
2011-03-28 12:35:00,31.41,31.41,31.4,31.41,3900.0,19.324,19.324,19.3179,19.324,3900.0
2011-03-28 12:40:00,31.41,31.41,31.39,31.4,14000.0,19.324,19.324,19.3117,19.3179,14000.0
2011-03-28 12:45:00,31.4,31.4,31.39,31.39,4100.0,19.3179,19.3179,19.3117,19.3117,4100.0
2011-03-28 12:50:00,31.4,31.42,31.39,31.42,11200.0,19.3179,19.3302,19.3117,19.3302,11200.0
2011-03-28 12:55:00,31.42,31.43,31.42,31.43,4500.0,19.3302,19.3363,19.3302,19.3363,4500.0
2011-03-28 13:00:00,31.43,31.43,31.41,31.41,11300.0,19.3363,19.3363,19.324,19.324,11300.0
2011-03-28 13:05:00,31.42,31.42,31.41,31.41,4200.0,19.3302,19.3302,19.324,19.324,4200.0
2011-03-28 13:10:00,31.41,31.42,31.41,31.42,7700.0,19.324,19.3302,19.324,19.3302,7700.0
2011-03-28 13:15:00,31.41,31.42,31.4,31.4,12600.0,19.324,19.3302,19.3179,19.3179,12600.0
2011-03-28 13:20:00,31.41,31.41,31.39,31.4,25100.0,19.324,19.324,19.3117,19.3179,25100.0
2011-03-28 13:25:00,31.4,31.4,31.38,31.39,63700.0,19.3179,19.3179,19.3056,19.3117,63700.0
2011-03-28 13:30:00,31.4,31.4,31.39,31.4,4800.0,19.3179,19.3179,19.3117,19.3179,4800.0
2011-03-28 13:35:00,31.4,31.4,31.39,31.39,12900.0,19.3179,19.3179,19.3117,19.3117,12900.0
2011-03-28 13:40:00,31.39,31.4,31.39,31.39,3500.0,19.3117,19.3179,19.3117,19.3117,3500.0
2011-03-28 13:45:00,31.39,31.4,31.39,31.4,1800.0,19.3117,19.3179,19.3117,19.3179,1800.0
2011-03-28 13:50:00,31.4,31.4,31.38,31.39,16200.0,19.3179,19.3179,19.3056,19.3117,16200.0
2011-03-28 13:55:00,31.39,31.4,31.38,31.4,53200.0,19.3117,19.3179,19.3056,19.3179,53200.0
2011-03-28 14:00:00,31.4,31.4,31.38,31.39,13200.0,19.3179,19.3179,19.3056,19.3117,13200.0
2011-03-28 14:05:00,31.38,31.39,31.38,31.39,7100.0,19.3056,19.3117,19.3056,19.3117,7100.0
2011-03-28 14:10:00,31.38,31.39,31.37,31.37,24700.0,19.3056,19.3117,19.2994,19.2994,24700.0
2011-03-28 14:15:00,31.37,31.38,31.36,31.37,12300.0,19.2994,19.3056,19.2933,19.2994,12300.0
2011-03-28 14:20:00,31.36,31.39,31.36,31.39,17900.0,19.2933,19.3117,19.2933,19.3117,17900.0
2011-03-28 14:25:00,31.39,31.39,31.37,31.37,6500.0,19.3117,19.3117,19.2994,19.2994,6500.0
2011-03-28 14:30:00,31.38,31.39,31.37,31.38,10200.0,19.3056,19.3117,19.2994,19.3056,10200.0
2011-03-28 14:35:00,31.39,31.4,31.38,31.39,12400.0,19.3117,19.3179,19.3056,19.3117,12400.0
2011-03-28 14:40:00,31.4,31.4,31.37,31.38,12000.0,19.3179,19.3179,19.2994,19.3056,12000.0
2011-03-28 14:45:00,31.38,31.38,31.37,31.38,17200.0,19.3056,19.3056,19.2994,19.3056,17200.0
2011-03-28 14:50:00,31.38,31.38,31.35,31.36,15800.0,19.3056,19.3056,19.2871,19.2933,15800.0
2011-03-28 14:55:00,31.35,31.37,31.35,31.36,10600.0,19.2871,19.2994,19.2871,19.2933,10600.0
2011-03-28 15:00:00,31.36,31.37,31.35,31.37,16200.0,19.2933,19.2994,19.2871,19.2994,16200.0
2011-03-28 15:05:00,31.36,31.37,31.36,31.36,13200.0,19.2933,19.2994,19.2933,19.2933,13200.0
2011-03-28 15:10:00,31.36,31.38,31.36,31.38,22700.0,19.2933,19.3056,19.2933,19.3056,22700.0
2011-03-28 15:15:00,31.37,31.38,31.36,31.36,15300.0,19.2994,19.3056,19.2933,19.2933,15300.0
2011-03-28 15:20:00,31.36,31.36,31.34,31.34,18100.0,19.2933,19.2933,19.281,19.281,18100.0
2011-03-28 15:25:00,31.34,31.37,31.34,31.36,35600.0,19.281,19.2994,19.281,19.2933,35600.0
2011-03-28 15:30:00,31.36,31.37,31.33,31.34,38300.0,19.2933,19.2994,19.2748,19.281,38300.0
2011-03-28 15:35:00,31.34,31.34,31.33,31.33,31800.0,19.281,19.281,19.2748,19.2748,31800.0
2011-03-28 15:40:00,31.33,31.34,31.31,31.33,107300.0,19.2748,19.281,19.2625,19.2748,107300.0
2011-03-28 15:45:00,31.32,31.33,31.3,31.33,459900.0,19.2687,19.2748,19.2563,19.2748,459900.0
2011-03-28 15:50:00,31.33,31.33,31.29,31.3,175700.0,19.2748,19.2748,19.2502,19.2563,175700.0
2011-03-28 15:55:00,31.3,31.31,31.28,31.3,455500.0,19.2563,19.2625,19.244,19.2563,455500.0
2011-03-29 09:30:00,31.3,31.36,31.26,31.28,160900.0,19.2563,19.2933,19.2317,19.244,160900.0
2011-03-29 09:35:00,31.27,31.28,31.24,31.25,134900.0,19.2379,19.244,19.2194,19.2256,134900.0
2011-03-29 09:40:00,31.25,31.3,31.24,31.29,236700.0,19.2256,19.2563,19.2194,19.2502,236700.0
2011-03-29 09:45:00,31.3,31.3,31.22,31.23,126800.0,19.2563,19.2563,19.2071,19.2133,126800.0
2011-03-29 09:50:00,31.24,31.26,31.23,31.24,71300.0,19.2194,19.2317,19.2133,19.2194,71300.0
2011-03-29 09:55:00,31.24,31.26,31.21,31.23,52100.0,19.2194,19.2317,19.201,19.2133,52100.0
2011-03-29 10:00:00,31.22,31.28,31.21,31.26,216100.0,19.2071,19.244,19.201,19.2317,216100.0
2011-03-29 10:05:00,31.25,31.29,31.23,31.28,89700.0,19.2256,19.2502,19.2133,19.244,89700.0
2011-03-29 10:10:00,31.29,31.35,31.29,31.34,76000.0,19.2502,19.2871,19.2502,19.281,76000.0
2011-03-29 10:15:00,31.35,31.39,31.34,31.37,149900.0,19.2871,19.3117,19.281,19.2994,149900.0
2011-03-29 10:20:00,31.36,31.41,31.35,31.41,160300.0,19.2933,19.324,19.2871,19.324,160300.0
2011-03-29 10:25:00,31.41,31.43,31.41,31.42,19200.0,19.324,19.3363,19.324,19.3302,19200.0
2011-03-29 10:30:00,31.42,31.43,31.39,31.42,46200.0,19.3302,19.3363,19.3117,19.3302,46200.0
2011-03-29 10:35:00,31.42,31.42,31.38,31.39,75300.0,19.3302,19.3302,19.3056,19.3117,75300.0
2011-03-29 10:40:00,31.39,31.41,31.38,31.4,51100.0,19.3117,19.324,19.3056,19.3179,51100.0
2011-03-29 10:45:00,31.41,31.46,31.41,31.43,31400.0,19.324,19.3548,19.324,19.3363,31400.0
2011-03-29 10:50:00,31.44,31.47,31.41,31.42,71100.0,19.3425,19.3609,19.324,19.3302,71100.0
2011-03-29 10:55:00,31.42,31.47,31.42,31.46,42400.0,19.3302,19.3609,19.3302,19.3548,42400.0
2011-03-29 11:00:00,31.47,31.49,31.44,31.44,150500.0,19.3609,19.3732,19.3425,19.3425,150500.0
2011-03-29 11:05:00,31.44,31.44,31.41,31.44,37900.0,19.3425,19.3425,19.324,19.3425,37900.0
2011-03-29 11:10:00,31.44,31.44,31.41,31.43,74900.0,19.3425,19.3425,19.324,19.3363,74900.0
2011-03-29 11:15:00,31.44,31.45,31.44,31.45,15200.0,19.3425,19.3486,19.3425,19.3486,15200.0
2011-03-29 11:20:00,31.45,31.51,31.45,31.51,187600.0,19.3486,19.3855,19.3486,19.3855,187600.0
2011-03-29 11:25:00,31.51,31.54,31.5,31.53,140900.0,19.3855,19.404,19.3794,19.3978,140900.0
2011-03-29 11:30:00,31.53,31.55,31.53,31.54,23300.0,19.3978,19.4102,19.3978,19.404,23300.0
2011-03-29 11:35:00,31.55,31.56,31.52,31.52,36500.0,19.4102,19.4163,19.3917,19.3917,36500.0
2011-03-29 11:40:00,31.53,31.57,31.52,31.57,137100.0,19.3978,19.4225,19.3917,19.4225,137100.0
2011-03-29 11:45:00,31.57,31.57,31.53,31.53,43200.0,19.4225,19.4225,19.3978,19.3978,43200.0
2011-03-29 11:50:00,31.54,31.55,31.53,31.54,28000.0,19.404,19.4102,19.3978,19.404,28000.0
2011-03-29 11:55:00,31.54,31.56,31.54,31.54,33900.0,19.404,19.4163,19.404,19.404,33900.0
2011-03-29 12:00:00,31.55,31.55,31.54,31.55,16700.0,19.4102,19.4102,19.404,19.4102,16700.0
2011-03-29 12:05:00,31.55,31.57,31.55,31.56,31300.0,19.4102,19.4225,19.4102,19.4163,31300.0
2011-03-29 12:10:00,31.56,31.57,31.56,31.56,9400.0,19.4163,19.4225,19.4163,19.4163,9400.0
2011-03-29 12:15:00,31.56,31.59,31.56,31.58,18500.0,19.4163,19.4348,19.4163,19.4286,18500.0
2011-03-29 12:20:00,31.58,31.59,31.58,31.58,17000.0,19.4286,19.4348,19.4286,19.4286,17000.0
2011-03-29 12:25:00,31.58,31.59,31.57,31.57,9100.0,19.4286,19.4348,19.4225,19.4225,9100.0
2011-03-29 12:30:00,31.57,31.58,31.56,31.57,32400.0,19.4225,19.4286,19.4163,19.4225,32400.0
2011-03-29 12:35:00,31.58,31.58,31.56,31.58,33400.0,19.4286,19.4286,19.4163,19.4286,33400.0
2011-03-29 12:40:00,31.58,31.59,31.57,31.57,6700.0,19.4286,19.4348,19.4225,19.4225,6700.0
2011-03-29 12:45:00,31.57,31.58,31.57,31.58,900.0,19.4225,19.4286,19.4225,19.4286,900.0
2011-03-29 12:50:00,31.57,31.58,31.57,31.57,3200.0,19.4225,19.4286,19.4225,19.4225,3200.0
2011-03-29 12:55:00,31.58,31.58,31.57,31.58,9100.0,19.4286,19.4286,19.4225,19.4286,9100.0
2011-03-29 13:00:00,31.57,31.59,31.57,31.58,16500.0,19.4225,19.4348,19.4225,19.4286,16500.0
2011-03-29 13:05:00,31.59,31.59,31.58,31.59,36000.0,19.4348,19.4348,19.4286,19.4348,36000.0
2011-03-29 13:10:00,31.58,31.58,31.56,31.56,71100.0,19.4286,19.4286,19.4163,19.4163,71100.0
2011-03-29 13:15:00,31.56,31.56,31.55,31.56,20500.0,19.4163,19.4163,19.4102,19.4163,20500.0
2011-03-29 13:20:00,31.56,31.57,31.55,31.57,12200.0,19.4163,19.4225,19.4102,19.4225,12200.0
2011-03-29 13:25:00,31.56,31.56,31.55,31.55,9300.0,19.4163,19.4163,19.4102,19.4102,9300.0
2011-03-29 13:30:00,31.56,31.56,31.54,31.54,6500.0,19.4163,19.4163,19.404,19.404,6500.0
2011-03-29 13:35:00,31.55,31.55,31.54,31.54,4200.0,19.4102,19.4102,19.404,19.404,4200.0
2011-03-29 13:40:00,31.54,31.55,31.54,31.54,2000.0,19.404,19.4102,19.404,19.404,2000.0
2011-03-29 13:45:00,31.55,31.58,31.54,31.57,64000.0,19.4102,19.4286,19.404,19.4225,64000.0
2011-03-29 13:50:00,31.58,31.58,31.57,31.57,10100.0,19.4286,19.4286,19.4225,19.4225,10100.0
2011-03-29 13:55:00,31.57,31.57,31.55,31.55,21900.0,19.4225,19.4225,19.4102,19.4102,21900.0
2011-03-29 14:00:00,31.55,31.59,31.54,31.59,73300.0,19.4102,19.4348,19.404,19.4348,73300.0
2011-03-29 14:05:00,31.6,31.6,31.58,31.59,46800.0,19.4409,19.4409,19.4286,19.4348,46800.0
2011-03-29 14:10:00,31.59,31.59,31.57,31.57,15900.0,19.4348,19.4348,19.4225,19.4225,15900.0
2011-03-29 14:15:00,31.57,31.58,31.57,31.57,8300.0,19.4225,19.4286,19.4225,19.4225,8300.0
2011-03-29 14:20:00,31.57,31.57,31.56,31.56,11300.0,19.4225,19.4225,19.4163,19.4163,11300.0
2011-03-29 14:25:00,31.56,31.58,31.56,31.57,148000.0,19.4163,19.4286,19.4163,19.4225,148000.0
2011-03-29 14:30:00,31.58,31.58,31.57,31.58,25200.0,19.4286,19.4286,19.4225,19.4286,25200.0
2011-03-29 14:35:00,31.58,31.58,31.57,31.58,98900.0,19.4286,19.4286,19.4225,19.4286,98900.0
2011-03-29 14:40:00,31.58,31.58,31.57,31.58,17800.0,19.4286,19.4286,19.4225,19.4286,17800.0
2011-03-29 14:45:00,31.58,31.61,31.58,31.6,80700.0,19.4286,19.4471,19.4286,19.4409,80700.0
2011-03-29 14:50:00,31.61,31.62,31.6,31.61,100400.0,19.4471,19.4532,19.4409,19.4471,100400.0
2011-03-29 14:55:00,31.6,31.61,31.59,31.59,42000.0,19.4409,19.4471,19.4348,19.4348,42000.0
2011-03-29 15:00:00,31.59,31.6,31.59,31.59,10700.0,19.4348,19.4409,19.4348,19.4348,10700.0
2011-03-29 15:05:00,31.59,31.6,31.57,31.57,28900.0,19.4348,19.4409,19.4225,19.4225,28900.0
2011-03-29 15:10:00,31.57,31.58,31.57,31.58,16700.0,19.4225,19.4286,19.4225,19.4286,16700.0
2011-03-29 15:15:00,31.57,31.59,31.57,31.57,33500.0,19.4225,19.4348,19.4225,19.4225,33500.0
2011-03-29 15:20:00,31.57,31.58,31.57,31.57,60200.0,19.4225,19.4286,19.4225,19.4225,60200.0
2011-03-29 15:25:00,31.57,31.58,31.56,31.57,96900.0,19.4225,19.4286,19.4163,19.4225,96900.0
2011-03-29 15:30:00,31.57,31.59,31.53,31.54,133400.0,19.4225,19.4348,19.3978,19.404,133400.0
2011-03-29 15:35:00,31.54,31.54,31.52,31.53,65900.0,19.404,19.404,19.3917,19.3978,65900.0
2011-03-29 15:40:00,31.52,31.58,31.52,31.58,332700.0,19.3917,19.4286,19.3917,19.4286,332700.0
2011-03-29 15:45:00,31.58,31.6,31.58,31.6,190900.0,19.4286,19.4409,19.4286,19.4409,190900.0
2011-03-29 15:50:00,31.6,31.6,31.57,31.57,101500.0,19.4409,19.4409,19.4225,19.4225,101500.0
2011-03-29 15:55:00,31.58,31.59,31.57,31.58,399500.0,19.4286,19.4348,19.4225,19.4286,399500.0
2011-03-30 09:30:00,31.75,31.76,31.67,31.76,152300.0,19.5332,19.5393,19.484,19.5393,152300.0
2011-03-30 09:35:00,31.76,31.81,31.76,31.81,137600.0,19.5393,19.5701,19.5393,19.5701,137600.0
2011-03-30 09:40:00,31.81,31.85,31.8,31.84,90600.0,19.5701,19.5947,19.564,19.5886,90600.0
2011-03-30 09:45:00,31.84,31.86,31.84,31.85,42200.0,19.5886,19.6009,19.5886,19.5947,42200.0
2011-03-30 09:50:00,31.85,31.88,31.84,31.86,70400.0,19.5947,19.6132,19.5886,19.6009,70400.0
2011-03-30 09:55:00,31.86,31.9,31.86,31.9,78700.0,19.6009,19.6255,19.6009,19.6255,78700.0
2011-03-30 10:00:00,31.9,31.91,31.9,31.91,34600.0,19.6255,19.6316,19.6255,19.6316,34600.0
2011-03-30 10:05:00,31.91,31.92,31.89,31.89,59600.0,19.6316,19.6378,19.6193,19.6193,59600.0
2011-03-30 10:10:00,31.89,31.94,31.87,31.89,366700.0,19.6193,19.6501,19.607,19.6193,366700.0
2011-03-30 10:15:00,31.9,31.93,31.9,31.91,77100.0,19.6255,19.6439,19.6255,19.6316,77100.0
2011-03-30 10:20:00,31.91,31.92,31.89,31.91,52900.0,19.6316,19.6378,19.6193,19.6316,52900.0
2011-03-30 10:25:00,31.92,31.92,31.82,31.84,76900.0,19.6378,19.6378,19.5763,19.5886,76900.0
2011-03-30 10:30:00,31.84,31.9,31.84,31.87,34800.0,19.5886,19.6255,19.5886,19.607,34800.0
2011-03-30 10:35:00,31.87,31.88,31.81,31.82,45800.0,19.607,19.6132,19.5701,19.5763,45800.0
2011-03-30 10:40:00,31.83,31.84,31.78,31.82,102400.0,19.5824,19.5886,19.5517,19.5763,102400.0
2011-03-30 10:45:00,31.82,31.85,31.82,31.83,51900.0,19.5763,19.5947,19.5763,19.5824,51900.0
2011-03-30 10:50:00,31.83,31.86,31.83,31.86,53200.0,19.5824,19.6009,19.5824,19.6009,53200.0
2011-03-30 10:55:00,31.86,31.88,31.86,31.88,84400.0,19.6009,19.6132,19.6009,19.6132,84400.0
2011-03-30 11:00:00,31.88,31.91,31.84,31.91,331500.0,19.6132,19.6316,19.5886,19.6316,331500.0
2011-03-30 11:05:00,31.9,31.93,31.9,31.93,160700.0,19.6255,19.6439,19.6255,19.6439,160700.0
2011-03-30 11:10:00,31.93,31.95,31.92,31.94,26000.0,19.6439,19.6562,19.6378,19.6501,26000.0
2011-03-30 11:15:00,31.94,31.94,31.93,31.93,17300.0,19.6501,19.6501,19.6439,19.6439,17300.0
2011-03-30 11:20:00,31.93,31.93,31.88,31.9,60100.0,19.6439,19.6439,19.6132,19.6255,60100.0
2011-03-30 11:25:00,31.89,31.91,31.88,31.91,35200.0,19.6193,19.6316,19.6132,19.6316,35200.0
2011-03-30 11:30:00,31.91,31.92,31.91,31.92,17500.0,19.6316,19.6378,19.6316,19.6378,17500.0
2011-03-30 11:35:00,31.92,31.92,31.89,31.9,41000.0,19.6378,19.6378,19.6193,19.6255,41000.0
2011-03-30 11:40:00,31.89,31.92,31.89,31.91,16200.0,19.6193,19.6378,19.6193,19.6316,16200.0
2011-03-30 11:45:00,31.92,31.93,31.91,31.91,28200.0,19.6378,19.6439,19.6316,19.6316,28200.0
2011-03-30 11:50:00,31.92,31.92,31.91,31.91,19600.0,19.6378,19.6378,19.6316,19.6316,19600.0
2011-03-30 11:55:00,31.91,31.91,31.88,31.89,58000.0,19.6316,19.6316,19.6132,19.6193,58000.0
2011-03-30 12:00:00,31.9,31.92,31.9,31.92,7000.0,19.6255,19.6378,19.6255,19.6378,7000.0
2011-03-30 12:05:00,31.92,31.93,31.92,31.92,13200.0,19.6378,19.6439,19.6378,19.6378,13200.0
2011-03-30 12:10:00,31.92,31.93,31.91,31.92,25000.0,19.6378,19.6439,19.6316,19.6378,25000.0
2011-03-30 12:15:00,31.92,31.96,31.92,31.96,41800.0,19.6378,19.6624,19.6378,19.6624,41800.0
2011-03-30 12:20:00,31.96,31.98,31.95,31.97,29700.0,19.6624,19.6747,19.6562,19.6685,29700.0
2011-03-30 12:25:00,31.97,31.98,31.96,31.97,99800.0,19.6685,19.6747,19.6624,19.6685,99800.0
2011-03-30 12:30:00,31.97,31.98,31.96,31.97,20500.0,19.6685,19.6747,19.6624,19.6685,20500.0
2011-03-30 12:35:00,31.96,31.98,31.96,31.98,17400.0,19.6624,19.6747,19.6624,19.6747,17400.0
2011-03-30 12:40:00,31.98,31.98,31.96,31.96,26200.0,19.6747,19.6747,19.6624,19.6624,26200.0
2011-03-30 12:45:00,31.97,31.97,31.96,31.97,26600.0,19.6685,19.6685,19.6624,19.6685,26600.0
2011-03-30 12:50:00,31.97,32.0,31.97,31.99,61300.0,19.6685,19.687,19.6685,19.6808,61300.0
2011-03-30 12:55:00,32.0,32.03,32.0,32.01,211200.0,19.687,19.7055,19.687,19.6932,211200.0
2011-03-30 13:00:00,32.02,32.02,32.01,32.02,13400.0,19.6993,19.6993,19.6932,19.6993,13400.0
2011-03-30 13:05:00,32.02,32.04,32.02,32.04,22700.0,19.6993,19.7116,19.6993,19.7116,22700.0
2011-03-30 13:10:00,32.04,32.04,32.03,32.04,8200.0,19.7116,19.7116,19.7055,19.7116,8200.0
2011-03-30 13:15:00,32.04,32.04,32.03,32.04,23800.0,19.7116,19.7116,19.7055,19.7116,23800.0
2011-03-30 13:20:00,32.04,32.05,32.03,32.05,13300.0,19.7116,19.7178,19.7055,19.7178,13300.0
2011-03-30 13:25:00,32.05,32.05,32.03,32.04,89400.0,19.7178,19.7178,19.7055,19.7116,89400.0
2011-03-30 13:30:00,32.04,32.04,32.03,32.04,12800.0,19.7116,19.7116,19.7055,19.7116,12800.0
2011-03-30 13:35:00,32.04,32.06,32.03,32.05,26600.0,19.7116,19.7239,19.7055,19.7178,26600.0
2011-03-30 13:40:00,32.05,32.06,32.04,32.05,44400.0,19.7178,19.7239,19.7116,19.7178,44400.0
2011-03-30 13:45:00,32.05,32.06,32.05,32.05,20800.0,19.7178,19.7239,19.7178,19.7178,20800.0
2011-03-30 13:50:00,32.06,32.06,32.03,32.04,32500.0,19.7239,19.7239,19.7055,19.7116,32500.0
2011-03-30 13:55:00,32.04,32.05,32.04,32.04,25900.0,19.7116,19.7178,19.7116,19.7116,25900.0
2011-03-30 14:00:00,32.05,32.05,32.04,32.04,22300.0,19.7178,19.7178,19.7116,19.7116,22300.0
2011-03-30 14:05:00,32.04,32.05,32.04,32.05,38400.0,19.7116,19.7178,19.7116,19.7178,38400.0
2011-03-30 14:10:00,32.05,32.07,32.05,32.06,16400.0,19.7178,19.7301,19.7178,19.7239,16400.0
2011-03-30 14:15:00,32.05,32.05,32.04,32.04,17700.0,19.7178,19.7178,19.7116,19.7116,17700.0
2011-03-30 14:20:00,32.05,32.06,32.05,32.05,29100.0,19.7178,19.7239,19.7178,19.7178,29100.0
2011-03-30 14:25:00,32.06,32.07,32.05,32.05,18600.0,19.7239,19.7301,19.7178,19.7178,18600.0
2011-03-30 14:30:00,32.06,32.06,32.04,32.04,20700.0,19.7239,19.7239,19.7116,19.7116,20700.0
2011-03-30 14:35:00,32.04,32.06,32.04,32.05,81400.0,19.7116,19.7239,19.7116,19.7178,81400.0
2011-03-30 14:40:00,32.05,32.06,32.03,32.04,40000.0,19.7178,19.7239,19.7055,19.7116,40000.0
2011-03-30 14:45:00,32.03,32.03,31.97,31.97,146200.0,19.7055,19.7055,19.6685,19.6685,146200.0
2011-03-30 14:50:00,31.98,31.99,31.97,31.99,35300.0,19.6747,19.6808,19.6685,19.6808,35300.0
2011-03-30 14:55:00,31.99,32.0,31.98,32.0,23200.0,19.6808,19.687,19.6747,19.687,23200.0
2011-03-30 15:00:00,32.0,32.0,31.99,31.99,25800.0,19.687,19.687,19.6808,19.6808,25800.0
2011-03-30 15:05:00,32.0,32.0,31.97,31.98,63600.0,19.687,19.687,19.6685,19.6747,63600.0
2011-03-30 15:10:00,31.99,32.01,31.98,32.0,102600.0,19.6808,19.6932,19.6747,19.687,102600.0
2011-03-30 15:15:00,31.99,32.01,31.99,32.0,55900.0,19.6808,19.6932,19.6808,19.687,55900.0
2011-03-30 15:20:00,32.01,32.01,31.99,31.99,41100.0,19.6932,19.6932,19.6808,19.6808,41100.0
2011-03-30 15:25:00,32.0,32.01,32.0,32.01,39100.0,19.687,19.6932,19.687,19.6932,39100.0
2011-03-30 15:30:00,32.0,32.01,31.99,32.01,90700.0,19.687,19.6932,19.6808,19.6932,90700.0
2011-03-30 15:35:00,32.01,32.02,32.0,32.01,65000.0,19.6932,19.6993,19.687,19.6932,65000.0
2011-03-30 15:40:00,32.02,32.02,31.99,32.0,96600.0,19.6993,19.6993,19.6808,19.687,96600.0
2011-03-30 15:45:00,31.99,31.99,31.95,31.95,191500.0,19.6808,19.6808,19.6562,19.6562,191500.0
2011-03-30 15:50:00,31.94,31.97,31.94,31.96,266400.0,19.6501,19.6685,19.6501,19.6624,266400.0
2011-03-30 15:55:00,31.96,31.98,31.96,31.96,503700.0,19.6624,19.6747,19.6624,19.6624,503700.0
2011-03-31 09:30:00,31.94,31.97,31.89,31.89,40700.0,19.6501,19.6685,19.6193,19.6193,40700.0
2011-03-31 09:35:00,31.89,31.91,31.83,31.85,54700.0,19.6193,19.6316,19.5824,19.5947,54700.0
2011-03-31 09:40:00,31.85,31.96,31.84,31.89,97600.0,19.5947,19.6624,19.5886,19.6193,97600.0
2011-03-31 09:45:00,31.88,31.89,31.83,31.86,59500.0,19.6132,19.6193,19.5824,19.6009,59500.0
2011-03-31 09:50:00,31.86,31.88,31.8,31.81,267700.0,19.6009,19.6132,19.564,19.5701,267700.0
2011-03-31 09:55:00,31.81,31.84,31.8,31.83,113300.0,19.5701,19.5886,19.564,19.5824,113300.0
2011-03-31 10:00:00,31.83,31.89,31.81,31.84,209200.0,19.5824,19.6193,19.5701,19.5886,209200.0
2011-03-31 10:05:00,31.85,31.89,31.83,31.89,81000.0,19.5947,19.6193,19.5824,19.6193,81000.0
2011-03-31 10:10:00,31.89,31.92,31.87,31.91,96200.0,19.6193,19.6378,19.607,19.6316,96200.0
2011-03-31 10:15:00,31.92,31.92,31.89,31.9,82600.0,19.6378,19.6378,19.6193,19.6255,82600.0
2011-03-31 10:20:00,31.89,31.91,31.89,31.91,117700.0,19.6193,19.6316,19.6193,19.6316,117700.0
2011-03-31 10:25:00,31.91,31.95,31.91,31.91,143800.0,19.6316,19.6562,19.6316,19.6316,143800.0
2011-03-31 10:30:00,31.91,31.94,31.91,31.93,17300.0,19.6316,19.6501,19.6316,19.6439,17300.0
2011-03-31 10:35:00,31.93,31.97,31.92,31.92,32500.0,19.6439,19.6685,19.6378,19.6378,32500.0
2011-03-31 10:40:00,31.92,31.93,31.91,31.91,5500.0,19.6378,19.6439,19.6316,19.6316,5500.0
2011-03-31 10:45:00,31.92,31.93,31.9,31.92,39300.0,19.6378,19.6439,19.6255,19.6378,39300.0
2011-03-31 10:50:00,31.92,31.93,31.9,31.91,21900.0,19.6378,19.6439,19.6255,19.6316,21900.0
2011-03-31 10:55:00,31.91,31.94,31.9,31.93,70500.0,19.6316,19.6501,19.6255,19.6439,70500.0
2011-03-31 11:00:00,31.94,31.94,31.89,31.89,62000.0,19.6501,19.6501,19.6193,19.6193,62000.0
2011-03-31 11:05:00,31.89,31.92,31.89,31.92,36300.0,19.6193,19.6378,19.6193,19.6378,36300.0
2011-03-31 11:10:00,31.92,31.95,31.92,31.95,19100.0,19.6378,19.6562,19.6378,19.6562,19100.0
2011-03-31 11:15:00,31.95,31.96,31.94,31.96,11100.0,19.6562,19.6624,19.6501,19.6624,11100.0
2011-03-31 11:20:00,31.96,31.96,31.93,31.94,24600.0,19.6624,19.6624,19.6439,19.6501,24600.0
2011-03-31 11:25:00,31.94,31.96,31.94,31.94,9900.0,19.6501,19.6624,19.6501,19.6501,9900.0
2011-03-31 11:30:00,31.94,31.94,31.9,31.9,173900.0,19.6501,19.6501,19.6255,19.6255,173900.0
2011-03-31 11:35:00,31.89,31.92,31.88,31.91,476100.0,19.6193,19.6378,19.6132,19.6316,476100.0
2011-03-31 11:40:00,31.91,31.92,31.89,31.9,161000.0,19.6316,19.6378,19.6193,19.6255,161000.0
2011-03-31 11:45:00,31.9,31.91,31.89,31.91,61300.0,19.6255,19.6316,19.6193,19.6316,61300.0
2011-03-31 11:50:00,31.91,31.92,31.9,31.9,31800.0,19.6316,19.6378,19.6255,19.6255,31800.0
2011-03-31 11:55:00,31.91,31.91,31.89,31.9,50600.0,19.6316,19.6316,19.6193,19.6255,50600.0
2011-03-31 12:00:00,31.9,31.91,31.89,31.9,43500.0,19.6255,19.6316,19.6193,19.6255,43500.0
2011-03-31 12:05:00,31.91,31.91,31.9,31.9,42300.0,19.6316,19.6316,19.6255,19.6255,42300.0
2011-03-31 12:10:00,31.91,31.92,31.9,31.91,8100.0,19.6316,19.6378,19.6255,19.6316,8100.0
2011-03-31 12:15:00,31.92,31.93,31.91,31.92,37700.0,19.6378,19.6439,19.6316,19.6378,37700.0
2011-03-31 12:20:00,31.92,31.94,31.92,31.93,29700.0,19.6378,19.6501,19.6378,19.6439,29700.0
2011-03-31 12:25:00,31.94,31.94,31.93,31.93,7600.0,19.6501,19.6501,19.6439,19.6439,7600.0
2011-03-31 12:30:00,31.94,31.94,31.93,31.93,7700.0,19.6501,19.6501,19.6439,19.6439,7700.0
2011-03-31 12:35:00,31.93,31.93,31.9,31.9,13700.0,19.6439,19.6439,19.6255,19.6255,13700.0
2011-03-31 12:40:00,31.9,31.92,31.89,31.91,90900.0,19.6255,19.6378,19.6193,19.6316,90900.0
2011-03-31 12:45:00,31.91,31.91,31.9,31.9,64200.0,19.6316,19.6316,19.6255,19.6255,64200.0
2011-03-31 12:50:00,31.9,31.92,31.9,31.91,9100.0,19.6255,19.6378,19.6255,19.6316,9100.0
2011-03-31 12:55:00,31.91,31.93,31.91,31.91,15600.0,19.6316,19.6439,19.6316,19.6316,15600.0
2011-03-31 13:00:00,31.92,31.92,31.91,31.91,6100.0,19.6378,19.6378,19.6316,19.6316,6100.0
2011-03-31 13:05:00,31.92,31.94,31.91,31.94,180800.0,19.6378,19.6501,19.6316,19.6501,180800.0
2011-03-31 13:10:00,31.94,31.94,31.92,31.93,246600.0,19.6501,19.6501,19.6378,19.6439,246600.0
2011-03-31 13:15:00,31.93,31.93,31.92,31.93,27500.0,19.6439,19.6439,19.6378,19.6439,27500.0
2011-03-31 13:20:00,31.93,31.95,31.92,31.95,69600.0,19.6439,19.6562,19.6378,19.6562,69600.0
2011-03-31 13:25:00,31.95,31.97,31.94,31.96,60000.0,19.6562,19.6685,19.6501,19.6624,60000.0
2011-03-31 13:30:00,31.96,31.96,31.95,31.95,26500.0,19.6624,19.6624,19.6562,19.6562,26500.0
2011-03-31 13:35:00,31.96,31.96,31.94,31.95,85900.0,19.6624,19.6624,19.6501,19.6562,85900.0
2011-03-31 13:40:00,31.94,31.96,31.94,31.94,50200.0,19.6501,19.6624,19.6501,19.6501,50200.0
2011-03-31 13:45:00,31.93,31.95,31.93,31.94,12300.0,19.6439,19.6562,19.6439,19.6501,12300.0
2011-03-31 13:50:00,31.95,31.95,31.93,31.93,7500.0,19.6562,19.6562,19.6439,19.6439,7500.0
2011-03-31 13:55:00,31.94,31.94,31.93,31.94,6700.0,19.6501,19.6501,19.6439,19.6501,6700.0
2011-03-31 14:00:00,31.93,31.94,31.92,31.93,8800.0,19.6439,19.6501,19.6378,19.6439,8800.0
2011-03-31 14:05:00,31.93,31.93,31.92,31.92,38700.0,19.6439,19.6439,19.6378,19.6378,38700.0
2011-03-31 14:10:00,31.93,31.94,31.92,31.93,23000.0,19.6439,19.6501,19.6378,19.6439,23000.0
2011-03-31 14:15:00,31.94,31.95,31.93,31.94,20700.0,19.6501,19.6562,19.6439,19.6501,20700.0
2011-03-31 14:20:00,31.93,31.94,31.92,31.94,12900.0,19.6439,19.6501,19.6378,19.6501,12900.0
2011-03-31 14:25:00,31.94,31.94,31.92,31.94,49700.0,19.6501,19.6501,19.6378,19.6501,49700.0
2011-03-31 14:30:00,31.93,31.94,31.92,31.92,9000.0,19.6439,19.6501,19.6378,19.6378,9000.0
2011-03-31 14:35:00,31.92,31.94,31.92,31.94,14600.0,19.6378,19.6501,19.6378,19.6501,14600.0
2011-03-31 14:40:00,31.94,31.94,31.93,31.94,55900.0,19.6501,19.6501,19.6439,19.6501,55900.0
2011-03-31 14:45:00,31.94,31.95,31.93,31.94,31100.0,19.6501,19.6562,19.6439,19.6501,31100.0
2011-03-31 14:50:00,31.95,31.95,31.94,31.95,17600.0,19.6562,19.6562,19.6501,19.6562,17600.0
2011-03-31 14:55:00,31.95,31.95,31.93,31.93,25900.0,19.6562,19.6562,19.6439,19.6439,25900.0
2011-03-31 15:00:00,31.93,31.94,31.92,31.93,28900.0,19.6439,19.6501,19.6378,19.6439,28900.0
2011-03-31 15:05:00,31.93,31.94,31.93,31.93,32300.0,19.6439,19.6501,19.6439,19.6439,32300.0
2011-03-31 15:10:00,31.93,31.93,31.92,31.93,39800.0,19.6439,19.6439,19.6378,19.6439,39800.0
2011-03-31 15:15:00,31.93,31.94,31.92,31.92,34400.0,19.6439,19.6501,19.6378,19.6378,34400.0
2011-03-31 15:20:00,31.93,31.93,31.92,31.92,15600.0,19.6439,19.6439,19.6378,19.6378,15600.0
2011-03-31 15:25:00,31.93,31.94,31.92,31.93,51200.0,19.6439,19.6501,19.6378,19.6439,51200.0
2011-03-31 15:30:00,31.93,31.94,31.92,31.93,43200.0,19.6439,19.6501,19.6378,19.6439,43200.0
2011-03-31 15:35:00,31.92,31.93,31.92,31.93,209600.0,19.6378,19.6439,19.6378,19.6439,209600.0
2011-03-31 15:40:00,31.94,31.94,31.92,31.93,50700.0,19.6501,19.6501,19.6378,19.6439,50700.0
2011-03-31 15:45:00,31.92,31.93,31.84,31.86,227900.0,19.6378,19.6439,19.5886,19.6009,227900.0
2011-03-31 15:50:00,31.86,31.88,31.85,31.88,108000.0,19.6009,19.6132,19.5947,19.6132,108000.0
2011-03-31 15:55:00,31.88,31.88,31.86,31.87,338900.0,19.6132,19.6132,19.6009,19.607,338900.0
2011-04-01 09:30:00,32.09,32.09,31.95,31.99,47200.0,19.7424,19.7424,19.6562,19.6808,47200.0
2011-04-01 09:35:00,31.99,32.02,31.99,32.02,105800.0,19.6808,19.6993,19.6808,19.6993,105800.0
2011-04-01 09:40:00,32.02,32.03,31.99,32.01,288800.0,19.6993,19.7055,19.6808,19.6932,288800.0
2011-04-01 09:45:00,32.01,32.06,32.01,32.04,249400.0,19.6932,19.7239,19.6932,19.7116,249400.0
2011-04-01 09:50:00,32.04,32.04,32.02,32.04,77500.0,19.7116,19.7116,19.6993,19.7116,77500.0
2011-04-01 09:55:00,32.04,32.04,32.0,32.0,105600.0,19.7116,19.7116,19.687,19.687,105600.0
2011-04-01 10:00:00,31.99,32.05,31.98,32.05,61300.0,19.6808,19.7178,19.6747,19.7178,61300.0
2011-04-01 10:05:00,32.05,32.07,32.05,32.05,64200.0,19.7178,19.7301,19.7178,19.7178,64200.0
2011-04-01 10:10:00,32.05,32.06,32.04,32.05,389900.0,19.7178,19.7239,19.7116,19.7178,389900.0
2011-04-01 10:15:00,32.05,32.06,32.03,32.05,124200.0,19.7178,19.7239,19.7055,19.7178,124200.0
2011-04-01 10:20:00,32.06,32.07,32.05,32.07,93800.0,19.7239,19.7301,19.7178,19.7301,93800.0
2011-04-01 10:25:00,32.07,32.07,32.05,32.05,25000.0,19.7301,19.7301,19.7178,19.7178,25000.0
2011-04-01 10:30:00,32.05,32.07,32.05,32.07,35900.0,19.7178,19.7301,19.7178,19.7301,35900.0
2011-04-01 10:35:00,32.07,32.08,32.06,32.08,75600.0,19.7301,19.7362,19.7239,19.7362,75600.0
2011-04-01 10:40:00,32.08,32.1,32.07,32.09,60900.0,19.7362,19.7485,19.7301,19.7424,60900.0
2011-04-01 10:45:00,32.09,32.11,32.06,32.07,60900.0,19.7424,19.7547,19.7239,19.7301,60900.0
2011-04-01 10:50:00,32.07,32.08,32.05,32.08,83100.0,19.7301,19.7362,19.7178,19.7362,83100.0
2011-04-01 10:55:00,32.08,32.09,32.07,32.09,122400.0,19.7362,19.7424,19.7301,19.7424,122400.0
2011-04-01 11:00:00,32.09,32.1,32.07,32.08,48300.0,19.7424,19.7485,19.7301,19.7362,48300.0
2011-04-01 11:05:00,32.08,32.09,32.07,32.08,33000.0,19.7362,19.7424,19.7301,19.7362,33000.0
2011-04-01 11:10:00,32.09,32.1,32.09,32.1,36800.0,19.7424,19.7485,19.7424,19.7485,36800.0
2011-04-01 11:15:00,32.09,32.14,32.09,32.12,318700.0,19.7424,19.7731,19.7424,19.7608,318700.0
2011-04-01 11:20:00,32.12,32.12,32.11,32.12,34700.0,19.7608,19.7608,19.7547,19.7608,34700.0
2011-04-01 11:25:00,32.12,32.12,32.1,32.12,13900.0,19.7608,19.7608,19.7485,19.7608,13900.0
2011-04-01 11:30:00,32.11,32.13,32.11,32.12,17200.0,19.7547,19.767,19.7547,19.7608,17200.0
2011-04-01 11:35:00,32.13,32.14,32.12,32.13,46200.0,19.767,19.7731,19.7608,19.767,46200.0
2011-04-01 11:40:00,32.13,32.14,32.12,32.13,21600.0,19.767,19.7731,19.7608,19.767,21600.0
2011-04-01 11:45:00,32.13,32.14,32.11,32.13,19200.0,19.767,19.7731,19.7547,19.767,19200.0
2011-04-01 11:50:00,32.14,32.14,32.12,32.12,12400.0,19.7731,19.7731,19.7608,19.7608,12400.0
2011-04-01 11:55:00,32.13,32.15,32.13,32.15,18100.0,19.767,19.7793,19.767,19.7793,18100.0
2011-04-01 12:00:00,32.14,32.15,32.13,32.13,13900.0,19.7731,19.7793,19.767,19.767,13900.0
2011-04-01 12:05:00,32.13,32.13,32.12,32.12,11100.0,19.767,19.767,19.7608,19.7608,11100.0
2011-04-01 12:10:00,32.12,32.13,32.12,32.12,29600.0,19.7608,19.767,19.7608,19.7608,29600.0
2011-04-01 12:15:00,32.12,32.13,32.11,32.13,16600.0,19.7608,19.767,19.7547,19.767,16600.0
2011-04-01 12:20:00,32.13,32.13,32.12,32.12,20300.0,19.767,19.767,19.7608,19.7608,20300.0
2011-04-01 12:25:00,32.13,32.13,32.12,32.12,11000.0,19.767,19.767,19.7608,19.7608,11000.0
2011-04-01 12:30:00,32.12,32.13,32.12,32.13,10300.0,19.7608,19.767,19.7608,19.767,10300.0
2011-04-01 12:35:00,32.13,32.13,32.11,32.12,14400.0,19.767,19.767,19.7547,19.7608,14400.0
2011-04-01 12:40:00,32.12,32.12,32.11,32.12,48200.0,19.7608,19.7608,19.7547,19.7608,48200.0
2011-04-01 12:45:00,32.12,32.13,32.1,32.11,135000.0,19.7608,19.767,19.7485,19.7547,135000.0
2011-04-01 12:50:00,32.11,32.11,32.1,32.1,34200.0,19.7547,19.7547,19.7485,19.7485,34200.0
2011-04-01 12:55:00,32.1,32.11,32.09,32.09,23600.0,19.7485,19.7547,19.7424,19.7424,23600.0
2011-04-01 13:00:00,32.1,32.1,32.09,32.09,11000.0,19.7485,19.7485,19.7424,19.7424,11000.0
2011-04-01 13:05:00,32.1,32.1,32.09,32.1,19400.0,19.7485,19.7485,19.7424,19.7485,19400.0
2011-04-01 13:10:00,32.09,32.1,32.09,32.09,18900.0,19.7424,19.7485,19.7424,19.7424,18900.0
2011-04-01 13:15:00,32.09,32.11,32.09,32.11,42200.0,19.7424,19.7547,19.7424,19.7547,42200.0
2011-04-01 13:20:00,32.1,32.1,32.09,32.09,13800.0,19.7485,19.7485,19.7424,19.7424,13800.0
2011-04-01 13:25:00,32.09,32.09,32.08,32.09,27300.0,19.7424,19.7424,19.7362,19.7424,27300.0
2011-04-01 13:30:00,32.09,32.09,32.07,32.07,22500.0,19.7424,19.7424,19.7301,19.7301,22500.0
2011-04-01 13:35:00,32.08,32.08,32.08,32.08,10600.0,19.7362,19.7362,19.7362,19.7362,10600.0
2011-04-01 13:40:00,32.08,32.08,32.07,32.08,14100.0,19.7362,19.7362,19.7301,19.7362,14100.0
2011-04-01 13:45:00,32.07,32.08,32.06,32.08,52000.0,19.7301,19.7362,19.7239,19.7362,52000.0
2011-04-01 13:50:00,32.08,32.08,32.07,32.08,5900.0,19.7362,19.7362,19.7301,19.7362,5900.0
2011-04-01 13:55:00,32.08,32.1,32.07,32.09,66200.0,19.7362,19.7485,19.7301,19.7424,66200.0
2011-04-01 14:00:00,32.09,32.1,32.09,32.09,16500.0,19.7424,19.7485,19.7424,19.7424,16500.0
2011-04-01 14:05:00,32.09,32.09,32.07,32.07,23500.0,19.7424,19.7424,19.7301,19.7301,23500.0
2011-04-01 14:10:00,32.08,32.08,32.07,32.08,6600.0,19.7362,19.7362,19.7301,19.7362,6600.0
2011-04-01 14:15:00,32.08,32.08,32.08,32.08,26400.0,19.7362,19.7362,19.7362,19.7362,26400.0
2011-04-01 14:20:00,32.08,32.08,32.07,32.08,49100.0,19.7362,19.7362,19.7301,19.7362,49100.0
2011-04-01 14:25:00,32.08,32.08,32.07,32.08,15300.0,19.7362,19.7362,19.7301,19.7362,15300.0
2011-04-01 14:30:00,32.08,32.09,32.07,32.08,32200.0,19.7362,19.7424,19.7301,19.7362,32200.0
2011-04-01 14:35:00,32.09,32.09,32.08,32.08,23300.0,19.7424,19.7424,19.7362,19.7362,23300.0
2011-04-01 14:40:00,32.09,32.09,32.06,32.06,34400.0,19.7424,19.7424,19.7239,19.7239,34400.0
2011-04-01 14:45:00,32.06,32.07,32.05,32.05,88200.0,19.7239,19.7301,19.7178,19.7178,88200.0
2011-04-01 14:50:00,32.05,32.06,32.04,32.05,38500.0,19.7178,19.7239,19.7116,19.7178,38500.0
2011-04-01 14:55:00,32.05,32.08,32.04,32.07,87800.0,19.7178,19.7362,19.7116,19.7301,87800.0
2011-04-01 15:00:00,32.07,32.07,32.05,32.06,143200.0,19.7301,19.7301,19.7178,19.7239,143200.0
2011-04-01 15:05:00,32.07,32.07,32.05,32.05,115000.0,19.7301,19.7301,19.7178,19.7178,115000.0
2011-04-01 15:10:00,32.05,32.06,32.02,32.02,57500.0,19.7178,19.7239,19.6993,19.6993,57500.0
2011-04-01 15:15:00,32.02,32.06,32.02,32.05,49300.0,19.6993,19.7239,19.6993,19.7178,49300.0
2011-04-01 15:20:00,32.05,32.05,32.05,32.05,18000.0,19.7178,19.7178,19.7178,19.7178,18000.0
2011-04-01 15:25:00,32.04,32.08,32.04,32.06,69500.0,19.7116,19.7362,19.7116,19.7239,69500.0
2011-04-01 15:30:00,32.07,32.07,32.06,32.07,51800.0,19.7301,19.7301,19.7239,19.7301,51800.0
2011-04-01 15:35:00,32.06,32.07,32.05,32.06,92500.0,19.7239,19.7301,19.7178,19.7239,92500.0
2011-04-01 15:40:00,32.06,32.08,32.05,32.08,90800.0,19.7239,19.7362,19.7178,19.7362,90800.0
2011-04-01 15:45:00,32.08,32.11,32.08,32.09,261600.0,19.7362,19.7547,19.7362,19.7424,261600.0
2011-04-01 15:50:00,32.09,32.09,32.08,32.08,163700.0,19.7424,19.7424,19.7362,19.7362,163700.0
2011-04-01 15:55:00,32.09,32.1,32.07,32.1,711300.0,19.7424,19.7485,19.7301,19.7485,711300.0
2011-04-04 09:30:00,32.2,32.2,32.11,32.13,79600.0,19.81,19.81,19.7547,19.767,79600.0
2011-04-04 09:35:00,32.13,32.15,32.12,32.15,44600.0,19.767,19.7793,19.7608,19.7793,44600.0
2011-04-04 09:40:00,32.15,32.15,32.11,32.11,31200.0,19.7793,19.7793,19.7547,19.7547,31200.0
2011-04-04 09:45:00,32.11,32.15,32.11,32.12,48700.0,19.7547,19.7793,19.7547,19.7608,48700.0
2011-04-04 09:50:00,32.12,32.12,32.08,32.11,56500.0,19.7608,19.7608,19.7362,19.7547,56500.0
2011-04-04 09:55:00,32.1,32.1,32.08,32.09,27800.0,19.7485,19.7485,19.7362,19.7424,27800.0
2011-04-04 10:00:00,32.09,32.09,32.02,32.04,29700.0,19.7424,19.7424,19.6993,19.7116,29700.0
2011-04-04 10:05:00,32.04,32.09,32.02,32.06,300200.0,19.7116,19.7424,19.6993,19.7239,300200.0
2011-04-04 10:10:00,32.06,32.07,32.04,32.07,10800.0,19.7239,19.7301,19.7116,19.7301,10800.0
2011-04-04 10:15:00,32.07,32.07,32.03,32.05,14900.0,19.7301,19.7301,19.7055,19.7178,14900.0
2011-04-04 10:20:00,32.04,32.08,32.04,32.06,28000.0,19.7116,19.7362,19.7116,19.7239,28000.0
2011-04-04 10:25:00,32.06,32.06,32.01,32.01,44600.0,19.7239,19.7239,19.6932,19.6932,44600.0
2011-04-04 10:30:00,32.02,32.03,32.0,32.02,32800.0,19.6993,19.7055,19.687,19.6993,32800.0
2011-04-04 10:35:00,32.02,32.04,32.02,32.04,19400.0,19.6993,19.7116,19.6993,19.7116,19400.0
2011-04-04 10:40:00,32.04,32.05,32.04,32.05,25000.0,19.7116,19.7178,19.7116,19.7178,25000.0
2011-04-04 10:45:00,32.05,32.08,32.03,32.06,17300.0,19.7178,19.7362,19.7055,19.7239,17300.0
2011-04-04 10:50:00,32.07,32.09,32.07,32.08,7000.0,19.7301,19.7424,19.7301,19.7362,7000.0
2011-04-04 10:55:00,32.08,32.09,32.02,32.04,50000.0,19.7362,19.7424,19.6993,19.7116,50000.0
2011-04-04 11:00:00,32.04,32.05,32.03,32.04,14000.0,19.7116,19.7178,19.7055,19.7116,14000.0
2011-04-04 11:05:00,32.04,32.04,32.01,32.02,28700.0,19.7116,19.7116,19.6932,19.6993,28700.0
2011-04-04 11:10:00,32.02,32.03,32.0,32.03,49200.0,19.6993,19.7055,19.687,19.7055,49200.0
2011-04-04 11:15:00,32.03,32.06,32.02,32.06,14300.0,19.7055,19.7239,19.6993,19.7239,14300.0
2011-04-04 11:20:00,32.07,32.07,32.04,32.04,11000.0,19.7301,19.7301,19.7116,19.7116,11000.0
2011-04-04 11:25:00,32.04,32.07,32.04,32.06,56400.0,19.7116,19.7301,19.7116,19.7239,56400.0
2011-04-04 11:30:00,32.07,32.08,32.06,32.08,22800.0,19.7301,19.7362,19.7239,19.7362,22800.0
2011-04-04 11:35:00,32.08,32.1,32.07,32.07,25500.0,19.7362,19.7485,19.7301,19.7301,25500.0
2011-04-04 11:40:00,32.08,32.08,32.05,32.05,10800.0,19.7362,19.7362,19.7178,19.7178,10800.0
2011-04-04 11:45:00,32.05,32.05,32.05,32.05,3500.0,19.7178,19.7178,19.7178,19.7178,3500.0
2011-04-04 11:50:00,32.05,32.05,32.03,32.04,14000.0,19.7178,19.7178,19.7055,19.7116,14000.0
2011-04-04 11:55:00,32.03,32.06,32.03,32.05,329900.0,19.7055,19.7239,19.7055,19.7178,329900.0
2011-04-04 12:00:00,32.05,32.05,32.04,32.04,12800.0,19.7178,19.7178,19.7116,19.7116,12800.0
2011-04-04 12:05:00,32.04,32.05,32.03,32.03,40000.0,19.7116,19.7178,19.7055,19.7055,40000.0
2011-04-04 12:10:00,32.03,32.05,32.03,32.04,16000.0,19.7055,19.7178,19.7055,19.7116,16000.0
2011-04-04 12:15:00,32.03,32.04,32.0,32.01,29700.0,19.7055,19.7116,19.687,19.6932,29700.0
2011-04-04 12:20:00,32.0,32.02,32.0,32.01,21000.0,19.687,19.6993,19.687,19.6932,21000.0
2011-04-04 12:25:00,32.01,32.02,32.01,32.02,26100.0,19.6932,19.6993,19.6932,19.6993,26100.0
2011-04-04 12:30:00,32.02,32.03,32.01,32.03,7300.0,19.6993,19.7055,19.6932,19.7055,7300.0
2011-04-04 12:35:00,32.02,32.03,32.01,32.02,192700.0,19.6993,19.7055,19.6932,19.6993,192700.0
2011-04-04 12:40:00,32.02,32.03,32.02,32.03,16200.0,19.6993,19.7055,19.6993,19.7055,16200.0
2011-04-04 12:45:00,32.03,32.04,32.02,32.04,34400.0,19.7055,19.7116,19.6993,19.7116,34400.0
2011-04-04 12:50:00,32.04,32.05,32.03,32.04,10100.0,19.7116,19.7178,19.7055,19.7116,10100.0
2011-04-04 12:55:00,32.04,32.06,32.04,32.06,176000.0,19.7116,19.7239,19.7116,19.7239,176000.0
2011-04-04 13:00:00,32.06,32.06,32.05,32.06,300300.0,19.7239,19.7239,19.7178,19.7239,300300.0
2011-04-04 13:05:00,32.06,32.06,32.04,32.05,72100.0,19.7239,19.7239,19.7116,19.7178,72100.0
2011-04-04 13:10:00,32.05,32.06,32.04,32.04,20600.0,19.7178,19.7239,19.7116,19.7116,20600.0
2011-04-04 13:15:00,32.05,32.05,32.03,32.05,43100.0,19.7178,19.7178,19.7055,19.7178,43100.0
2011-04-04 13:20:00,32.05,32.05,32.04,32.04,3900.0,19.7178,19.7178,19.7116,19.7116,3900.0
2011-04-04 13:25:00,32.04,32.05,32.04,32.05,6700.0,19.7116,19.7178,19.7116,19.7178,6700.0
2011-04-04 13:30:00,32.04,32.05,32.02,32.02,18000.0,19.7116,19.7178,19.6993,19.6993,18000.0
2011-04-04 13:35:00,32.02,32.04,32.01,32.03,14400.0,19.6993,19.7116,19.6932,19.7055,14400.0
2011-04-04 13:40:00,32.03,32.04,32.01,32.04,109400.0,19.7055,19.7116,19.6932,19.7116,109400.0
2011-04-04 13:45:00,32.04,32.04,32.02,32.02,18300.0,19.7116,19.7116,19.6993,19.6993,18300.0
2011-04-04 13:50:00,32.03,32.03,31.99,32.0,101000.0,19.7055,19.7055,19.6808,19.687,101000.0
2011-04-04 13:55:00,32.0,32.02,32.0,32.02,10600.0,19.687,19.6993,19.687,19.6993,10600.0
2011-04-04 14:00:00,32.02,32.02,32.0,32.01,38300.0,19.6993,19.6993,19.687,19.6932,38300.0
2011-04-04 14:05:00,32.01,32.04,32.01,32.02,45000.0,19.6932,19.7116,19.6932,19.6993,45000.0
2011-04-04 14:10:00,32.03,32.03,32.02,32.03,19400.0,19.7055,19.7055,19.6993,19.7055,19400.0
2011-04-04 14:15:00,32.02,32.03,32.02,32.02,5400.0,19.6993,19.7055,19.6993,19.6993,5400.0
2011-04-04 14:20:00,32.02,32.03,32.01,32.01,39000.0,19.6993,19.7055,19.6932,19.6932,39000.0
2011-04-04 14:25:00,32.0,32.03,32.0,32.03,19100.0,19.687,19.7055,19.687,19.7055,19100.0
2011-04-04 14:30:00,32.03,32.04,32.02,32.04,23700.0,19.7055,19.7116,19.6993,19.7116,23700.0
2011-04-04 14:35:00,32.04,32.04,32.03,32.03,34000.0,19.7116,19.7116,19.7055,19.7055,34000.0
2011-04-04 14:40:00,32.04,32.04,32.03,32.03,6400.0,19.7116,19.7116,19.7055,19.7055,6400.0
2011-04-04 14:45:00,32.03,32.04,32.03,32.03,17100.0,19.7055,19.7116,19.7055,19.7055,17100.0
2011-04-04 14:50:00,32.04,32.05,32.04,32.05,21800.0,19.7116,19.7178,19.7116,19.7178,21800.0
2011-04-04 14:55:00,32.04,32.05,32.03,32.04,21700.0,19.7116,19.7178,19.7055,19.7116,21700.0
2011-04-04 15:00:00,32.04,32.05,32.02,32.02,19600.0,19.7116,19.7178,19.6993,19.6993,19600.0
2011-04-04 15:05:00,32.03,32.04,32.02,32.04,29700.0,19.7055,19.7116,19.6993,19.7116,29700.0
2011-04-04 15:10:00,32.04,32.06,32.04,32.05,24800.0,19.7116,19.7239,19.7116,19.7178,24800.0
2011-04-04 15:15:00,32.04,32.05,32.04,32.05,11100.0,19.7116,19.7178,19.7116,19.7178,11100.0
2011-04-04 15:20:00,32.05,32.06,32.04,32.04,44200.0,19.7178,19.7239,19.7116,19.7116,44200.0
2011-04-04 15:25:00,32.03,32.06,32.03,32.05,43500.0,19.7055,19.7239,19.7055,19.7178,43500.0
2011-04-04 15:30:00,32.05,32.05,32.04,32.04,48700.0,19.7178,19.7178,19.7116,19.7116,48700.0
2011-04-04 15:35:00,32.04,32.06,32.03,32.06,75600.0,19.7116,19.7239,19.7055,19.7239,75600.0
2011-04-04 15:40:00,32.06,32.07,32.06,32.07,25500.0,19.7239,19.7301,19.7239,19.7301,25500.0
2011-04-04 15:45:00,32.07,32.08,32.06,32.07,58500.0,19.7301,19.7362,19.7239,19.7301,58500.0
2011-04-04 15:50:00,32.06,32.07,32.04,32.04,221300.0,19.7239,19.7301,19.7116,19.7116,221300.0
2011-04-04 15:55:00,32.04,32.08,32.04,32.08,218700.0,19.7116,19.7362,19.7116,19.7362,218700.0
2011-04-05 09:30:00,32.09,32.09,32.0,32.03,132800.0,19.7424,19.7424,19.687,19.7055,132800.0
2011-04-05 09:35:00,32.04,32.07,32.03,32.05,37500.0,19.7116,19.7301,19.7055,19.7178,37500.0
2011-04-05 09:40:00,32.05,32.05,32.02,32.03,123300.0,19.7178,19.7178,19.6993,19.7055,123300.0
2011-04-05 09:45:00,32.03,32.04,32.01,32.03,196600.0,19.7055,19.7116,19.6932,19.7055,196600.0
2011-04-05 09:50:00,32.04,32.06,32.03,32.04,192200.0,19.7116,19.7239,19.7055,19.7116,192200.0
2011-04-05 09:55:00,32.04,32.04,32.01,32.04,40300.0,19.7116,19.7116,19.6932,19.7116,40300.0
2011-04-05 10:00:00,32.03,32.03,31.99,32.03,66400.0,19.7055,19.7055,19.6808,19.7055,66400.0
2011-04-05 10:05:00,32.03,32.04,32.01,32.03,18900.0,19.7055,19.7116,19.6932,19.7055,18900.0
2011-04-05 10:10:00,32.03,32.05,32.02,32.04,11100.0,19.7055,19.7178,19.6993,19.7116,11100.0
2011-04-05 10:15:00,32.04,32.06,32.03,32.04,27700.0,19.7116,19.7239,19.7055,19.7116,27700.0
2011-04-05 10:20:00,32.03,32.06,32.03,32.05,77500.0,19.7055,19.7239,19.7055,19.7178,77500.0
2011-04-05 10:25:00,32.05,32.06,32.04,32.04,36300.0,19.7178,19.7239,19.7116,19.7116,36300.0
2011-04-05 10:30:00,32.04,32.06,32.04,32.04,30700.0,19.7116,19.7239,19.7116,19.7116,30700.0
2011-04-05 10:35:00,32.04,32.06,32.04,32.04,34300.0,19.7116,19.7239,19.7116,19.7116,34300.0
2011-04-05 10:40:00,32.04,32.05,32.04,32.04,74100.0,19.7116,19.7178,19.7116,19.7116,74100.0
2011-04-05 10:45:00,32.05,32.05,32.03,32.03,41500.0,19.7178,19.7178,19.7055,19.7055,41500.0
2011-04-05 10:50:00,32.02,32.05,32.02,32.03,106200.0,19.6993,19.7178,19.6993,19.7055,106200.0
2011-04-05 10:55:00,32.04,32.05,32.02,32.05,12600.0,19.7116,19.7178,19.6993,19.7178,12600.0
2011-04-05 11:00:00,32.05,32.06,32.04,32.05,8300.0,19.7178,19.7239,19.7116,19.7178,8300.0
2011-04-05 11:05:00,32.06,32.06,32.04,32.04,38900.0,19.7239,19.7239,19.7116,19.7116,38900.0
2011-04-05 11:10:00,32.04,32.06,32.04,32.06,21700.0,19.7116,19.7239,19.7116,19.7239,21700.0
2011-04-05 11:15:00,32.06,32.07,32.06,32.07,21700.0,19.7239,19.7301,19.7239,19.7301,21700.0
2011-04-05 11:20:00,32.07,32.07,32.05,32.05,22000.0,19.7301,19.7301,19.7178,19.7178,22000.0
2011-04-05 11:25:00,32.05,32.05,32.03,32.03,26900.0,19.7178,19.7178,19.7055,19.7055,26900.0
2011-04-05 11:30:00,32.03,32.04,32.01,32.02,8800.0,19.7055,19.7116,19.6932,19.6993,8800.0
2011-04-05 11:35:00,32.02,32.04,32.01,32.04,18800.0,19.6993,19.7116,19.6932,19.7116,18800.0
2011-04-05 11:40:00,32.04,32.04,32.03,32.04,6300.0,19.7116,19.7116,19.7055,19.7116,6300.0
2011-04-05 11:45:00,32.04,32.04,32.02,32.02,16800.0,19.7116,19.7116,19.6993,19.6993,16800.0
2011-04-05 11:50:00,32.02,32.05,32.01,32.05,17700.0,19.6993,19.7178,19.6932,19.7178,17700.0
2011-04-05 11:55:00,32.04,32.09,32.04,32.07,49200.0,19.7116,19.7424,19.7116,19.7301,49200.0
2011-04-05 12:00:00,32.06,32.08,32.06,32.08,10400.0,19.7239,19.7362,19.7239,19.7362,10400.0
2011-04-05 12:05:00,32.08,32.09,32.06,32.09,109400.0,19.7362,19.7424,19.7239,19.7424,109400.0
2011-04-05 12:10:00,32.09,32.09,32.08,32.09,11300.0,19.7424,19.7424,19.7362,19.7424,11300.0
2011-04-05 12:15:00,32.08,32.09,32.08,32.09,31000.0,19.7362,19.7424,19.7362,19.7424,31000.0
2011-04-05 12:20:00,32.09,32.09,32.08,32.08,5000.0,19.7424,19.7424,19.7362,19.7362,5000.0
2011-04-05 12:25:00,32.09,32.09,32.07,32.08,35100.0,19.7424,19.7424,19.7301,19.7362,35100.0
2011-04-05 12:30:00,32.08,32.09,32.08,32.08,12500.0,19.7362,19.7424,19.7362,19.7362,12500.0
2011-04-05 12:35:00,32.09,32.09,32.08,32.08,26900.0,19.7424,19.7424,19.7362,19.7362,26900.0
2011-04-05 12:40:00,32.08,32.09,32.07,32.09,28400.0,19.7362,19.7424,19.7301,19.7424,28400.0
2011-04-05 12:45:00,32.09,32.1,32.09,32.1,12800.0,19.7424,19.7485,19.7424,19.7485,12800.0
2011-04-05 12:50:00,32.1,32.12,32.1,32.12,7300.0,19.7485,19.7608,19.7485,19.7608,7300.0
2011-04-05 12:55:00,32.12,32.12,32.09,32.09,63600.0,19.7608,19.7608,19.7424,19.7424,63600.0
2011-04-05 13:00:00,32.09,32.11,32.08,32.1,16100.0,19.7424,19.7547,19.7362,19.7485,16100.0
2011-04-05 13:05:00,32.1,32.12,32.1,32.12,9000.0,19.7485,19.7608,19.7485,19.7608,9000.0
2011-04-05 13:10:00,32.11,32.12,32.1,32.1,12900.0,19.7547,19.7608,19.7485,19.7485,12900.0
2011-04-05 13:15:00,32.1,32.1,32.06,32.06,337600.0,19.7485,19.7485,19.7239,19.7239,337600.0
2011-04-05 13:20:00,32.06,32.09,32.06,32.09,18300.0,19.7239,19.7424,19.7239,19.7424,18300.0
2011-04-05 13:25:00,32.09,32.09,32.06,32.06,15300.0,19.7424,19.7424,19.7239,19.7239,15300.0
2011-04-05 13:30:00,32.06,32.06,32.05,32.06,2800.0,19.7239,19.7239,19.7178,19.7239,2800.0
2011-04-05 13:35:00,32.06,32.07,32.05,32.06,7900.0,19.7239,19.7301,19.7178,19.7239,7900.0
2011-04-05 13:40:00,32.07,32.07,32.06,32.07,6200.0,19.7301,19.7301,19.7239,19.7301,6200.0
2011-04-05 13:45:00,32.07,32.07,32.05,32.05,26900.0,19.7301,19.7301,19.7178,19.7178,26900.0
2011-04-05 13:50:00,32.05,32.06,32.05,32.06,13400.0,19.7178,19.7239,19.7178,19.7239,13400.0
2011-04-05 13:55:00,32.06,32.06,32.05,32.06,3600.0,19.7239,19.7239,19.7178,19.7239,3600.0
2011-04-05 14:00:00,32.06,32.07,32.04,32.04,31300.0,19.7239,19.7301,19.7116,19.7116,31300.0
2011-04-05 14:05:00,32.03,32.04,32.03,32.04,15300.0,19.7055,19.7116,19.7055,19.7116,15300.0
2011-04-05 14:10:00,32.03,32.06,32.03,32.05,21700.0,19.7055,19.7239,19.7055,19.7178,21700.0
2011-04-05 14:15:00,32.05,32.05,32.04,32.05,10300.0,19.7178,19.7178,19.7116,19.7178,10300.0
2011-04-05 14:20:00,32.05,32.07,32.05,32.06,31800.0,19.7178,19.7301,19.7178,19.7239,31800.0
2011-04-05 14:25:00,32.05,32.06,32.05,32.05,11400.0,19.7178,19.7239,19.7178,19.7178,11400.0
2011-04-05 14:30:00,32.05,32.06,32.04,32.05,17100.0,19.7178,19.7239,19.7116,19.7178,17100.0
2011-04-05 14:35:00,32.05,32.06,32.05,32.06,22500.0,19.7178,19.7239,19.7178,19.7239,22500.0
2011-04-05 14:40:00,32.05,32.06,32.04,32.05,25500.0,19.7178,19.7239,19.7116,19.7178,25500.0
2011-04-05 14:45:00,32.04,32.06,32.04,32.06,11500.0,19.7116,19.7239,19.7116,19.7239,11500.0
2011-04-05 14:50:00,32.06,32.06,32.04,32.05,22400.0,19.7239,19.7239,19.7116,19.7178,22400.0
2011-04-05 14:55:00,32.04,32.06,32.04,32.06,25200.0,19.7116,19.7239,19.7116,19.7239,25200.0
2011-04-05 15:00:00,32.05,32.06,32.02,32.03,37800.0,19.7178,19.7239,19.6993,19.7055,37800.0
2011-04-05 15:05:00,32.03,32.04,32.01,32.01,86000.0,19.7055,19.7116,19.6932,19.6932,86000.0
2011-04-05 15:10:00,32.01,32.02,31.99,32.02,95800.0,19.6932,19.6993,19.6808,19.6993,95800.0
2011-04-05 15:15:00,32.01,32.02,31.99,32.0,413400.0,19.6932,19.6993,19.6808,19.687,413400.0
2011-04-05 15:20:00,32.0,32.0,31.99,31.99,58100.0,19.687,19.687,19.6808,19.6808,58100.0
2011-04-05 15:25:00,32.0,32.0,31.99,32.0,11300.0,19.687,19.687,19.6808,19.687,11300.0
2011-04-05 15:30:00,31.99,32.0,31.97,31.97,51200.0,19.6808,19.687,19.6685,19.6685,51200.0
2011-04-05 15:35:00,31.97,31.99,31.97,31.99,31500.0,19.6685,19.6808,19.6685,19.6808,31500.0
2011-04-05 15:40:00,31.98,31.99,31.98,31.99,29300.0,19.6747,19.6808,19.6747,19.6808,29300.0
2011-04-05 15:45:00,31.99,31.99,31.97,31.97,77500.0,19.6808,19.6808,19.6685,19.6685,77500.0
2011-04-05 15:50:00,31.97,31.98,31.95,31.95,63300.0,19.6685,19.6747,19.6562,19.6562,63300.0
2011-04-05 15:55:00,31.95,31.98,31.95,31.98,433800.0,19.6562,19.6747,19.6562,19.6747,433800.0
2011-04-06 09:30:00,32.12,32.12,32.02,32.03,75900.0,19.7608,19.7608,19.6993,19.7055,75900.0
2011-04-06 09:35:00,32.03,32.05,32.02,32.03,17300.0,19.7055,19.7178,19.6993,19.7055,17300.0
2011-04-06 09:40:00,32.03,32.07,32.03,32.07,23200.0,19.7055,19.7301,19.7055,19.7301,23200.0
2011-04-06 09:45:00,32.08,32.08,32.05,32.07,50900.0,19.7362,19.7362,19.7178,19.7301,50900.0
2011-04-06 09:50:00,32.06,32.06,32.04,32.04,64100.0,19.7239,19.7239,19.7116,19.7116,64100.0
2011-04-06 09:55:00,32.03,32.05,32.03,32.04,37600.0,19.7055,19.7178,19.7055,19.7116,37600.0
2011-04-06 10:00:00,32.04,32.07,32.04,32.07,23900.0,19.7116,19.7301,19.7116,19.7301,23900.0
2011-04-06 10:05:00,32.07,32.08,32.06,32.06,27200.0,19.7301,19.7362,19.7239,19.7239,27200.0
2011-04-06 10:10:00,32.06,32.07,32.05,32.07,7600.0,19.7239,19.7301,19.7178,19.7301,7600.0
2011-04-06 10:15:00,32.07,32.08,32.06,32.07,32800.0,19.7301,19.7362,19.7239,19.7301,32800.0
2011-04-06 10:20:00,32.08,32.11,32.07,32.11,88600.0,19.7362,19.7547,19.7301,19.7547,88600.0
2011-04-06 10:25:00,32.1,32.13,32.1,32.13,35700.0,19.7485,19.767,19.7485,19.767,35700.0
2011-04-06 10:30:00,32.14,32.17,32.13,32.17,25600.0,19.7731,19.7916,19.767,19.7916,25600.0
2011-04-06 10:35:00,32.16,32.18,32.15,32.15,59200.0,19.7854,19.7977,19.7793,19.7793,59200.0
2011-04-06 10:40:00,32.15,32.16,32.15,32.15,17000.0,19.7793,19.7854,19.7793,19.7793,17000.0
2011-04-06 10:45:00,32.16,32.16,32.13,32.15,15800.0,19.7854,19.7854,19.767,19.7793,15800.0
2011-04-06 10:50:00,32.16,32.17,32.15,32.17,5100.0,19.7854,19.7916,19.7793,19.7916,5100.0
2011-04-06 10:55:00,32.17,32.17,32.13,32.15,18300.0,19.7916,19.7916,19.767,19.7793,18300.0
2011-04-06 11:00:00,32.15,32.15,32.14,32.15,12200.0,19.7793,19.7793,19.7731,19.7793,12200.0
2011-04-06 11:05:00,32.14,32.15,32.13,32.15,77600.0,19.7731,19.7793,19.767,19.7793,77600.0
2011-04-06 11:10:00,32.15,32.17,32.14,32.15,75800.0,19.7793,19.7916,19.7731,19.7793,75800.0
2011-04-06 11:15:00,32.14,32.16,32.13,32.15,53200.0,19.7731,19.7854,19.767,19.7793,53200.0
2011-04-06 11:20:00,32.15,32.15,32.13,32.14,14100.0,19.7793,19.7793,19.767,19.7731,14100.0
2011-04-06 11:25:00,32.13,32.14,32.13,32.14,20300.0,19.767,19.7731,19.767,19.7731,20300.0
2011-04-06 11:30:00,32.13,32.14,32.12,32.13,23100.0,19.767,19.7731,19.7608,19.767,23100.0
2011-04-06 11:35:00,32.13,32.18,32.13,32.18,52900.0,19.767,19.7977,19.767,19.7977,52900.0
2011-04-06 11:40:00,32.18,32.2,32.18,32.2,124800.0,19.7977,19.81,19.7977,19.81,124800.0
2011-04-06 11:45:00,32.2,32.23,32.2,32.23,48700.0,19.81,19.8285,19.81,19.8285,48700.0
2011-04-06 11:50:00,32.22,32.26,32.22,32.24,132100.0,19.8223,19.847,19.8223,19.8347,132100.0
2011-04-06 11:55:00,32.25,32.25,32.21,32.21,73000.0,19.8408,19.8408,19.8162,19.8162,73000.0
2011-04-06 12:00:00,32.2,32.21,32.2,32.21,15100.0,19.81,19.8162,19.81,19.8162,15100.0
2011-04-06 12:05:00,32.2,32.23,32.2,32.22,31000.0,19.81,19.8285,19.81,19.8223,31000.0
2011-04-06 12:10:00,32.22,32.24,32.22,32.23,165000.0,19.8223,19.8347,19.8223,19.8285,165000.0
2011-04-06 12:15:00,32.23,32.23,32.21,32.22,90400.0,19.8285,19.8285,19.8162,19.8223,90400.0
2011-04-06 12:20:00,32.22,32.24,32.22,32.24,21100.0,19.8223,19.8347,19.8223,19.8347,21100.0
2011-04-06 12:25:00,32.24,32.24,32.21,32.21,101400.0,19.8347,19.8347,19.8162,19.8162,101400.0
2011-04-06 12:30:00,32.21,32.23,32.21,32.22,24900.0,19.8162,19.8285,19.8162,19.8223,24900.0
2011-04-06 12:35:00,32.22,32.23,32.21,32.22,6800.0,19.8223,19.8285,19.8162,19.8223,6800.0
2011-04-06 12:40:00,32.21,32.22,32.21,32.21,9300.0,19.8162,19.8223,19.8162,19.8162,9300.0
2011-04-06 12:45:00,32.21,32.22,32.21,32.21,3600.0,19.8162,19.8223,19.8162,19.8162,3600.0
2011-04-06 12:50:00,32.22,32.24,32.21,32.24,23900.0,19.8223,19.8347,19.8162,19.8347,23900.0
2011-04-06 12:55:00,32.23,32.23,32.23,32.23,37400.0,19.8285,19.8285,19.8285,19.8285,37400.0
2011-04-06 13:00:00,32.23,32.24,32.22,32.22,6600.0,19.8285,19.8347,19.8223,19.8223,6600.0
2011-04-06 13:05:00,32.22,32.22,32.2,32.2,65200.0,19.8223,19.8223,19.81,19.81,65200.0
2011-04-06 13:10:00,32.21,32.23,32.21,32.22,106500.0,19.8162,19.8285,19.8162,19.8223,106500.0
2011-04-06 13:15:00,32.22,32.23,32.22,32.23,49700.0,19.8223,19.8285,19.8223,19.8285,49700.0
2011-04-06 13:20:00,32.22,32.23,32.22,32.23,6900.0,19.8223,19.8285,19.8223,19.8285,6900.0
2011-04-06 13:25:00,32.23,32.24,32.23,32.24,48800.0,19.8285,19.8347,19.8285,19.8347,48800.0
2011-04-06 13:30:00,32.23,32.24,32.23,32.24,5900.0,19.8285,19.8347,19.8285,19.8347,5900.0
2011-04-06 13:35:00,32.24,32.24,32.23,32.23,3500.0,19.8347,19.8347,19.8285,19.8285,3500.0
2011-04-06 13:40:00,32.23,32.24,32.23,32.23,31700.0,19.8285,19.8347,19.8285,19.8285,31700.0
2011-04-06 13:45:00,32.22,32.23,32.21,32.22,16900.0,19.8223,19.8285,19.8162,19.8223,16900.0
2011-04-06 13:50:00,32.22,32.23,32.22,32.22,1700.0,19.8223,19.8285,19.8223,19.8223,1700.0
2011-04-06 13:55:00,32.23,32.23,32.22,32.23,3900.0,19.8285,19.8285,19.8223,19.8285,3900.0
2011-04-06 14:00:00,32.22,32.23,32.22,32.23,9000.0,19.8223,19.8285,19.8223,19.8285,9000.0
2011-04-06 14:05:00,32.22,32.23,32.21,32.23,9600.0,19.8223,19.8285,19.8162,19.8285,9600.0
2011-04-06 14:10:00,32.22,32.23,32.21,32.22,27000.0,19.8223,19.8285,19.8162,19.8223,27000.0
2011-04-06 14:15:00,32.23,32.23,32.2,32.21,18000.0,19.8285,19.8285,19.81,19.8162,18000.0
2011-04-06 14:20:00,32.21,32.22,32.2,32.22,15600.0,19.8162,19.8223,19.81,19.8223,15600.0
2011-04-06 14:25:00,32.21,32.22,32.2,32.2,40500.0,19.8162,19.8223,19.81,19.81,40500.0
2011-04-06 14:30:00,32.21,32.22,32.2,32.22,51300.0,19.8162,19.8223,19.81,19.8223,51300.0
2011-04-06 14:35:00,32.22,32.22,32.21,32.22,129400.0,19.8223,19.8223,19.8162,19.8223,129400.0
2011-04-06 14:40:00,32.22,32.22,32.2,32.21,66100.0,19.8223,19.8223,19.81,19.8162,66100.0
2011-04-06 14:45:00,32.21,32.22,32.21,32.21,31000.0,19.8162,19.8223,19.8162,19.8162,31000.0
2011-04-06 14:50:00,32.22,32.22,32.2,32.2,10100.0,19.8223,19.8223,19.81,19.81,10100.0
2011-04-06 14:55:00,32.21,32.21,32.2,32.21,5800.0,19.8162,19.8162,19.81,19.8162,5800.0
2011-04-06 15:00:00,32.2,32.21,32.2,32.21,13000.0,19.81,19.8162,19.81,19.8162,13000.0
2011-04-06 15:05:00,32.21,32.22,32.21,32.22,2800.0,19.8162,19.8223,19.8162,19.8223,2800.0
2011-04-06 15:10:00,32.22,32.23,32.21,32.22,24700.0,19.8223,19.8285,19.8162,19.8223,24700.0
2011-04-06 15:15:00,32.22,32.23,32.21,32.23,85800.0,19.8223,19.8285,19.8162,19.8285,85800.0
2011-04-06 15:20:00,32.22,32.23,32.21,32.21,12600.0,19.8223,19.8285,19.8162,19.8162,12600.0
2011-04-06 15:25:00,32.21,32.22,32.21,32.22,9700.0,19.8162,19.8223,19.8162,19.8223,9700.0
2011-04-06 15:30:00,32.22,32.22,32.21,32.21,32300.0,19.8223,19.8223,19.8162,19.8162,32300.0
2011-04-06 15:35:00,32.22,32.22,32.21,32.21,57700.0,19.8223,19.8223,19.8162,19.8162,57700.0
2011-04-06 15:40:00,32.22,32.22,32.2,32.21,63500.0,19.8223,19.8223,19.81,19.8162,63500.0
2011-04-06 15:45:00,32.21,32.22,32.2,32.2,42000.0,19.8162,19.8223,19.81,19.81,42000.0
2011-04-06 15:50:00,32.2,32.22,32.2,32.22,144700.0,19.81,19.8223,19.81,19.8223,144700.0
2011-04-06 15:55:00,32.22,32.22,32.21,32.22,415400.0,19.8223,19.8223,19.8162,19.8223,415400.0
2011-04-07 09:30:00,32.15,32.2,32.05,32.05,70000.0,19.7793,19.81,19.7178,19.7178,70000.0
2011-04-07 09:35:00,32.05,32.07,32.04,32.05,330700.0,19.7178,19.7301,19.7116,19.7178,330700.0
2011-04-07 09:40:00,32.04,32.05,32.01,32.02,237000.0,19.7116,19.7178,19.6932,19.6993,237000.0
2011-04-07 09:45:00,32.03,32.04,32.0,32.01,197900.0,19.7055,19.7116,19.687,19.6932,197900.0
2011-04-07 09:50:00,32.02,32.06,32.01,32.06,124700.0,19.6993,19.7239,19.6932,19.7239,124700.0
2011-04-07 09:55:00,32.06,32.08,32.05,32.08,146800.0,19.7239,19.7362,19.7178,19.7362,146800.0
2011-04-07 10:00:00,32.08,32.1,32.08,32.09,33700.0,19.7362,19.7485,19.7362,19.7424,33700.0
2011-04-07 10:05:00,32.08,32.09,32.06,32.07,69700.0,19.7362,19.7424,19.7239,19.7301,69700.0
2011-04-07 10:10:00,32.08,32.09,32.07,32.08,20800.0,19.7362,19.7424,19.7301,19.7362,20800.0
2011-04-07 10:15:00,32.09,32.09,32.05,32.05,41600.0,19.7424,19.7424,19.7178,19.7178,41600.0
2011-04-07 10:20:00,32.06,32.09,32.05,32.08,33100.0,19.7239,19.7424,19.7178,19.7362,33100.0
2011-04-07 10:25:00,32.09,32.1,32.05,32.05,83600.0,19.7424,19.7485,19.7178,19.7178,83600.0
2011-04-07 10:30:00,32.05,32.09,32.04,32.06,114300.0,19.7178,19.7424,19.7116,19.7239,114300.0
2011-04-07 10:35:00,32.06,32.07,31.97,32.01,282100.0,19.7239,19.7301,19.6685,19.6932,282100.0
2011-04-07 10:40:00,32.01,32.01,31.95,31.98,255500.0,19.6932,19.6932,19.6562,19.6747,255500.0
2011-04-07 10:45:00,31.98,32.05,31.96,32.03,128900.0,19.6747,19.7178,19.6624,19.7055,128900.0
2011-04-07 10:50:00,32.03,32.06,32.01,32.06,104400.0,19.7055,19.7239,19.6932,19.7239,104400.0
2011-04-07 10:55:00,32.06,32.06,32.05,32.05,47800.0,19.7239,19.7239,19.7178,19.7178,47800.0
2011-04-07 11:00:00,32.05,32.05,32.02,32.02,15900.0,19.7178,19.7178,19.6993,19.6993,15900.0
2011-04-07 11:05:00,32.02,32.05,32.01,32.04,19100.0,19.6993,19.7178,19.6932,19.7116,19100.0
2011-04-07 11:10:00,32.04,32.05,32.04,32.04,16700.0,19.7116,19.7178,19.7116,19.7116,16700.0
2011-04-07 11:15:00,32.04,32.04,32.03,32.03,14900.0,19.7116,19.7116,19.7055,19.7055,14900.0
2011-04-07 11:20:00,32.03,32.03,32.0,32.01,36700.0,19.7055,19.7055,19.687,19.6932,36700.0
2011-04-07 11:25:00,32.02,32.03,32.01,32.01,22300.0,19.6993,19.7055,19.6932,19.6932,22300.0
2011-04-07 11:30:00,32.01,32.01,31.96,31.96,53200.0,19.6932,19.6932,19.6624,19.6624,53200.0
2011-04-07 11:35:00,31.96,32.01,31.96,32.01,54000.0,19.6624,19.6932,19.6624,19.6932,54000.0
2011-04-07 11:40:00,32.01,32.02,31.99,32.01,30900.0,19.6932,19.6993,19.6808,19.6932,30900.0
2011-04-07 11:45:00,32.01,32.02,32.0,32.0,13000.0,19.6932,19.6993,19.687,19.687,13000.0
2011-04-07 11:50:00,32.01,32.03,32.0,32.03,30000.0,19.6932,19.7055,19.687,19.7055,30000.0
2011-04-07 11:55:00,32.02,32.04,32.01,32.04,36400.0,19.6993,19.7116,19.6932,19.7116,36400.0
2011-04-07 12:00:00,32.05,32.05,32.04,32.04,16200.0,19.7178,19.7178,19.7116,19.7116,16200.0
2011-04-07 12:05:00,32.04,32.04,32.02,32.02,51800.0,19.7116,19.7116,19.6993,19.6993,51800.0
2011-04-07 12:10:00,32.01,32.01,31.99,31.99,36900.0,19.6932,19.6932,19.6808,19.6808,36900.0
2011-04-07 12:15:00,31.99,32.03,31.99,32.0,40600.0,19.6808,19.7055,19.6808,19.687,40600.0
2011-04-07 12:20:00,32.01,32.03,32.01,32.02,29000.0,19.6932,19.7055,19.6932,19.6993,29000.0
2011-04-07 12:25:00,32.02,32.03,32.02,32.02,4100.0,19.6993,19.7055,19.6993,19.6993,4100.0
2011-04-07 12:30:00,32.02,32.02,32.01,32.02,50700.0,19.6993,19.6993,19.6932,19.6993,50700.0
2011-04-07 12:35:00,32.02,32.04,32.02,32.04,78100.0,19.6993,19.7116,19.6993,19.7116,78100.0
2011-04-07 12:40:00,32.05,32.06,32.04,32.06,22700.0,19.7178,19.7239,19.7116,19.7239,22700.0
2011-04-07 12:45:00,32.06,32.06,32.05,32.05,7400.0,19.7239,19.7239,19.7178,19.7178,7400.0
2011-04-07 12:50:00,32.05,32.06,32.05,32.05,4300.0,19.7178,19.7239,19.7178,19.7178,4300.0
2011-04-07 12:55:00,32.05,32.06,32.03,32.04,126000.0,19.7178,19.7239,19.7055,19.7116,126000.0
2011-04-07 13:00:00,32.04,32.06,32.04,32.06,29800.0,19.7116,19.7239,19.7116,19.7239,29800.0
2011-04-07 13:05:00,32.05,32.06,32.05,32.06,16600.0,19.7178,19.7239,19.7178,19.7239,16600.0
2011-04-07 13:10:00,32.06,32.07,32.03,32.03,55700.0,19.7239,19.7301,19.7055,19.7055,55700.0
2011-04-07 13:15:00,32.03,32.04,32.03,32.04,135300.0,19.7055,19.7116,19.7055,19.7116,135300.0
2011-04-07 13:20:00,32.03,32.04,32.01,32.02,17000.0,19.7055,19.7116,19.6932,19.6993,17000.0
2011-04-07 13:25:00,32.02,32.02,32.01,32.01,4500.0,19.6993,19.6993,19.6932,19.6932,4500.0
2011-04-07 13:30:00,32.01,32.02,32.01,32.01,51000.0,19.6932,19.6993,19.6932,19.6932,51000.0
2011-04-07 13:35:00,32.01,32.02,32.01,32.02,8900.0,19.6932,19.6993,19.6932,19.6993,8900.0
2011-04-07 13:40:00,32.01,32.02,32.01,32.02,17200.0,19.6932,19.6993,19.6932,19.6993,17200.0
2011-04-07 13:45:00,32.02,32.02,32.01,32.02,27100.0,19.6993,19.6993,19.6932,19.6993,27100.0
2011-04-07 13:50:00,32.02,32.02,32.0,32.01,21500.0,19.6993,19.6993,19.687,19.6932,21500.0
2011-04-07 13:55:00,32.01,32.02,31.99,32.01,22400.0,19.6932,19.6993,19.6808,19.6932,22400.0
2011-04-07 14:00:00,32.01,32.02,32.01,32.01,9200.0,19.6932,19.6993,19.6932,19.6932,9200.0
2011-04-07 14:05:00,32.02,32.02,32.01,32.02,25500.0,19.6993,19.6993,19.6932,19.6993,25500.0
2011-04-07 14:10:00,32.01,32.03,32.01,32.03,26000.0,19.6932,19.7055,19.6932,19.7055,26000.0
2011-04-07 14:15:00,32.02,32.03,32.01,32.03,10700.0,19.6993,19.7055,19.6932,19.7055,10700.0
2011-04-07 14:20:00,32.03,32.04,32.02,32.03,33600.0,19.7055,19.7116,19.6993,19.7055,33600.0
2011-04-07 14:25:00,32.03,32.03,32.01,32.01,25200.0,19.7055,19.7055,19.6932,19.6932,25200.0
2011-04-07 14:30:00,32.01,32.02,32.0,32.01,10000.0,19.6932,19.6993,19.687,19.6932,10000.0
2011-04-07 14:35:00,32.01,32.02,32.01,32.01,18500.0,19.6932,19.6993,19.6932,19.6932,18500.0
2011-04-07 14:40:00,32.01,32.03,32.01,32.02,41000.0,19.6932,19.7055,19.6932,19.6993,41000.0
2011-04-07 14:45:00,32.03,32.04,32.02,32.04,17700.0,19.7055,19.7116,19.6993,19.7116,17700.0
2011-04-07 14:50:00,32.03,32.05,32.03,32.05,22400.0,19.7055,19.7178,19.7055,19.7178,22400.0
2011-04-07 14:55:00,32.05,32.06,32.04,32.04,19100.0,19.7178,19.7239,19.7116,19.7116,19100.0
2011-04-07 15:00:00,32.05,32.05,32.03,32.04,20600.0,19.7178,19.7178,19.7055,19.7116,20600.0
2011-04-07 15:05:00,32.04,32.05,32.03,32.05,22300.0,19.7116,19.7178,19.7055,19.7178,22300.0
2011-04-07 15:10:00,32.05,32.05,32.04,32.05,22000.0,19.7178,19.7178,19.7116,19.7178,22000.0
2011-04-07 15:15:00,32.04,32.07,32.04,32.07,45000.0,19.7116,19.7301,19.7116,19.7301,45000.0
2011-04-07 15:20:00,32.07,32.07,32.06,32.07,19100.0,19.7301,19.7301,19.7239,19.7301,19100.0
2011-04-07 15:25:00,32.07,32.07,32.02,32.03,56100.0,19.7301,19.7301,19.6993,19.7055,56100.0
2011-04-07 15:30:00,32.04,32.05,32.03,32.04,48300.0,19.7116,19.7178,19.7055,19.7116,48300.0
2011-04-07 15:35:00,32.04,32.05,32.03,32.05,31400.0,19.7116,19.7178,19.7055,19.7178,31400.0
2011-04-07 15:40:00,32.04,32.07,32.04,32.07,30500.0,19.7116,19.7301,19.7116,19.7301,30500.0
2011-04-07 15:45:00,32.07,32.08,32.05,32.05,130000.0,19.7301,19.7362,19.7178,19.7178,130000.0
2011-04-07 15:50:00,32.05,32.07,32.05,32.05,182900.0,19.7178,19.7301,19.7178,19.7178,182900.0
2011-04-07 15:55:00,32.06,32.07,32.05,32.06,320200.0,19.7239,19.7301,19.7178,19.7239,320200.0
2011-04-08 09:30:00,32.22,32.24,32.14,32.17,294100.0,19.8223,19.8347,19.7731,19.7916,294100.0
2011-04-08 09:35:00,32.16,32.18,32.14,32.15,47100.0,19.7854,19.7977,19.7731,19.7793,47100.0
2011-04-08 09:40:00,32.14,32.16,32.12,32.15,86200.0,19.7731,19.7854,19.7608,19.7793,86200.0
2011-04-08 09:45:00,32.15,32.15,32.12,32.14,58400.0,19.7793,19.7793,19.7608,19.7731,58400.0
2011-04-08 09:50:00,32.14,32.14,32.09,32.11,184000.0,19.7731,19.7731,19.7424,19.7547,184000.0
2011-04-08 09:55:00,32.11,32.11,32.1,32.1,57600.0,19.7547,19.7547,19.7485,19.7485,57600.0
2011-04-08 10:00:00,32.11,32.12,32.1,32.12,49000.0,19.7547,19.7608,19.7485,19.7608,49000.0
2011-04-08 10:05:00,32.11,32.12,32.1,32.1,11300.0,19.7547,19.7608,19.7485,19.7485,11300.0
2011-04-08 10:10:00,32.1,32.11,32.1,32.11,78400.0,19.7485,19.7547,19.7485,19.7547,78400.0
2011-04-08 10:15:00,32.1,32.11,32.08,32.08,78700.0,19.7485,19.7547,19.7362,19.7362,78700.0
2011-04-08 10:20:00,32.07,32.08,32.05,32.06,173100.0,19.7301,19.7362,19.7178,19.7239,173100.0
2011-04-08 10:25:00,32.05,32.08,32.05,32.06,145000.0,19.7178,19.7362,19.7178,19.7239,145000.0
2011-04-08 10:30:00,32.06,32.09,32.06,32.07,56700.0,19.7239,19.7424,19.7239,19.7301,56700.0
2011-04-08 10:35:00,32.08,32.08,32.07,32.08,1700.0,19.7362,19.7362,19.7301,19.7362,1700.0
2011-04-08 10:40:00,32.08,32.09,32.08,32.08,36000.0,19.7362,19.7424,19.7362,19.7362,36000.0
2011-04-08 10:45:00,32.08,32.09,32.08,32.08,13700.0,19.7362,19.7424,19.7362,19.7362,13700.0
2011-04-08 10:50:00,32.09,32.1,32.07,32.09,25900.0,19.7424,19.7485,19.7301,19.7424,25900.0
2011-04-08 10:55:00,32.09,32.09,32.08,32.08,12200.0,19.7424,19.7424,19.7362,19.7362,12200.0
2011-04-08 11:00:00,32.08,32.11,32.07,32.1,83800.0,19.7362,19.7547,19.7301,19.7485,83800.0
2011-04-08 11:05:00,32.1,32.13,32.09,32.1,213900.0,19.7485,19.767,19.7424,19.7485,213900.0
2011-04-08 11:10:00,32.1,32.11,32.07,32.07,36500.0,19.7485,19.7547,19.7301,19.7301,36500.0
2011-04-08 11:15:00,32.08,32.13,32.07,32.11,135100.0,19.7362,19.767,19.7301,19.7547,135100.0
2011-04-08 11:20:00,32.11,32.13,32.1,32.1,17700.0,19.7547,19.767,19.7485,19.7485,17700.0
2011-04-08 11:25:00,32.1,32.11,32.07,32.07,61900.0,19.7485,19.7547,19.7301,19.7301,61900.0
2011-04-08 11:30:00,32.07,32.11,32.07,32.11,79300.0,19.7301,19.7547,19.7301,19.7547,79300.0
2011-04-08 11:35:00,32.11,32.12,32.1,32.11,41400.0,19.7547,19.7608,19.7485,19.7547,41400.0
2011-04-08 11:40:00,32.11,32.11,32.08,32.08,33300.0,19.7547,19.7547,19.7362,19.7362,33300.0
2011-04-08 11:45:00,32.09,32.09,32.08,32.09,35300.0,19.7424,19.7424,19.7362,19.7424,35300.0
2011-04-08 11:50:00,32.09,32.09,32.08,32.09,16800.0,19.7424,19.7424,19.7362,19.7424,16800.0
2011-04-08 11:55:00,32.09,32.09,32.08,32.08,56100.0,19.7424,19.7424,19.7362,19.7362,56100.0
2011-04-08 12:00:00,32.09,32.09,32.08,32.09,17200.0,19.7424,19.7424,19.7362,19.7424,17200.0
2011-04-08 12:05:00,32.09,32.1,32.09,32.1,32000.0,19.7424,19.7485,19.7424,19.7485,32000.0
2011-04-08 12:10:00,32.1,32.1,32.09,32.1,12300.0,19.7485,19.7485,19.7424,19.7485,12300.0
2011-04-08 12:15:00,32.1,32.1,32.09,32.1,20800.0,19.7485,19.7485,19.7424,19.7485,20800.0
2011-04-08 12:20:00,32.1,32.1,32.08,32.08,43000.0,19.7485,19.7485,19.7362,19.7362,43000.0
2011-04-08 12:25:00,32.08,32.09,32.07,32.09,31800.0,19.7362,19.7424,19.7301,19.7424,31800.0
2011-04-08 12:30:00,32.09,32.1,32.08,32.09,24600.0,19.7424,19.7485,19.7362,19.7424,24600.0
2011-04-08 12:35:00,32.09,32.1,32.09,32.09,15800.0,19.7424,19.7485,19.7424,19.7424,15800.0
2011-04-08 12:40:00,32.1,32.1,32.07,32.07,46900.0,19.7485,19.7485,19.7301,19.7301,46900.0
2011-04-08 12:45:00,32.07,32.08,32.06,32.06,25800.0,19.7301,19.7362,19.7239,19.7239,25800.0
2011-04-08 12:50:00,32.07,32.07,32.05,32.05,43700.0,19.7301,19.7301,19.7178,19.7178,43700.0
2011-04-08 12:55:00,32.06,32.06,32.03,32.04,98800.0,19.7239,19.7239,19.7055,19.7116,98800.0
2011-04-08 13:00:00,32.04,32.06,32.04,32.06,42900.0,19.7116,19.7239,19.7116,19.7239,42900.0
2011-04-08 13:05:00,32.06,32.07,32.05,32.06,21900.0,19.7239,19.7301,19.7178,19.7239,21900.0
2011-04-08 13:10:00,32.06,32.06,32.03,32.03,39200.0,19.7239,19.7239,19.7055,19.7055,39200.0
2011-04-08 13:15:00,32.04,32.04,32.03,32.03,16300.0,19.7116,19.7116,19.7055,19.7055,16300.0
2011-04-08 13:20:00,32.04,32.04,32.03,32.03,19200.0,19.7116,19.7116,19.7055,19.7055,19200.0
2011-04-08 13:25:00,32.04,32.04,32.01,32.02,80100.0,19.7116,19.7116,19.6932,19.6993,80100.0
2011-04-08 13:30:00,32.02,32.02,32.01,32.01,20200.0,19.6993,19.6993,19.6932,19.6932,20200.0
2011-04-08 13:35:00,32.02,32.02,32.01,32.02,6000.0,19.6993,19.6993,19.6932,19.6993,6000.0
2011-04-08 13:40:00,32.02,32.02,32.01,32.01,15000.0,19.6993,19.6993,19.6932,19.6932,15000.0
2011-04-08 13:45:00,32.01,32.02,32.0,32.01,60700.0,19.6932,19.6993,19.687,19.6932,60700.0
2011-04-08 13:50:00,32.01,32.02,32.01,32.02,16500.0,19.6932,19.6993,19.6932,19.6993,16500.0
2011-04-08 13:55:00,32.02,32.02,32.01,32.02,6300.0,19.6993,19.6993,19.6932,19.6993,6300.0
2011-04-08 14:00:00,32.02,32.02,32.01,32.02,11600.0,19.6993,19.6993,19.6932,19.6993,11600.0
2011-04-08 14:05:00,32.02,32.02,32.01,32.02,9900.0,19.6993,19.6993,19.6932,19.6993,9900.0
2011-04-08 14:10:00,32.01,32.02,31.99,31.99,32400.0,19.6932,19.6993,19.6808,19.6808,32400.0
2011-04-08 14:15:00,32.0,32.0,31.97,31.99,106400.0,19.687,19.687,19.6685,19.6808,106400.0
2011-04-08 14:20:00,31.99,31.99,31.97,31.98,11400.0,19.6808,19.6808,19.6685,19.6747,11400.0
2011-04-08 14:25:00,31.98,31.98,31.96,31.97,123200.0,19.6747,19.6747,19.6624,19.6685,123200.0
2011-04-08 14:30:00,31.97,31.97,31.95,31.95,32700.0,19.6685,19.6685,19.6562,19.6562,32700.0
2011-04-08 14:35:00,31.96,31.96,31.94,31.96,67200.0,19.6624,19.6624,19.6501,19.6624,67200.0
2011-04-08 14:40:00,31.95,31.96,31.94,31.95,58400.0,19.6562,19.6624,19.6501,19.6562,58400.0
2011-04-08 14:45:00,31.94,31.95,31.92,31.92,129200.0,19.6501,19.6562,19.6378,19.6378,129200.0
2011-04-08 14:50:00,31.91,31.92,31.88,31.9,293000.0,19.6316,19.6378,19.6132,19.6255,293000.0
2011-04-08 14:55:00,31.9,31.9,31.84,31.87,235200.0,19.6255,19.6255,19.5886,19.607,235200.0
2011-04-08 15:00:00,31.88,31.89,31.86,31.87,59400.0,19.6132,19.6193,19.6009,19.607,59400.0
2011-04-08 15:05:00,31.87,31.92,31.87,31.91,169900.0,19.607,19.6378,19.607,19.6316,169900.0
2011-04-08 15:10:00,31.91,31.93,31.9,31.91,202500.0,19.6316,19.6439,19.6255,19.6316,202500.0
2011-04-08 15:15:00,31.91,31.91,31.9,31.91,36500.0,19.6316,19.6316,19.6255,19.6316,36500.0
2011-04-08 15:20:00,31.9,31.91,31.89,31.89,80100.0,19.6255,19.6316,19.6193,19.6193,80100.0
2011-04-08 15:25:00,31.89,31.91,31.88,31.91,17100.0,19.6193,19.6316,19.6132,19.6316,17100.0
2011-04-08 15:30:00,31.91,31.93,31.9,31.92,55300.0,19.6316,19.6439,19.6255,19.6378,55300.0
2011-04-08 15:35:00,31.92,31.93,31.92,31.92,39500.0,19.6378,19.6439,19.6378,19.6378,39500.0
2011-04-08 15:40:00,31.92,31.93,31.92,31.93,96100.0,19.6378,19.6439,19.6378,19.6439,96100.0
2011-04-08 15:45:00,31.93,31.97,31.93,31.97,212400.0,19.6439,19.6685,19.6439,19.6685,212400.0
2011-04-08 15:50:00,31.96,32.0,31.96,31.99,223400.0,19.6624,19.687,19.6624,19.6808,223400.0
2011-04-08 15:55:00,32.0,32.01,31.99,32.0,314800.0,19.687,19.6932,19.6808,19.687,314800.0
2011-04-11 09:30:00,31.95,31.98,31.89,31.9,65400.0,19.6562,19.6747,19.6193,19.6255,65400.0
2011-04-11 09:35:00,31.9,31.91,31.81,31.82,40400.0,19.6255,19.6316,19.5701,19.5763,40400.0
2011-04-11 09:40:00,31.83,31.84,31.81,31.82,50200.0,19.5824,19.5886,19.5701,19.5763,50200.0
2011-04-11 09:45:00,31.82,31.87,31.81,31.87,96800.0,19.5763,19.607,19.5701,19.607,96800.0
2011-04-11 09:50:00,31.87,31.88,31.83,31.84,90600.0,19.607,19.6132,19.5824,19.5886,90600.0
2011-04-11 09:55:00,31.84,31.84,31.82,31.82,34600.0,19.5886,19.5886,19.5763,19.5763,34600.0
2011-04-11 10:00:00,31.82,31.84,31.82,31.82,19400.0,19.5763,19.5886,19.5763,19.5763,19400.0
2011-04-11 10:05:00,31.82,31.84,31.81,31.82,19700.0,19.5763,19.5886,19.5701,19.5763,19700.0
2011-04-11 10:10:00,31.82,31.92,31.81,31.89,302100.0,19.5763,19.6378,19.5701,19.6193,302100.0
2011-04-11 10:15:00,31.89,31.9,31.84,31.84,57000.0,19.6193,19.6255,19.5886,19.5886,57000.0
2011-04-11 10:20:00,31.84,31.86,31.84,31.85,58600.0,19.5886,19.6009,19.5886,19.5947,58600.0
2011-04-11 10:25:00,31.85,31.86,31.84,31.84,29200.0,19.5947,19.6009,19.5886,19.5886,29200.0
2011-04-11 10:30:00,31.83,31.86,31.82,31.86,171500.0,19.5824,19.6009,19.5763,19.6009,171500.0
2011-04-11 10:35:00,31.86,31.86,31.83,31.84,22900.0,19.6009,19.6009,19.5824,19.5886,22900.0
2011-04-11 10:40:00,31.83,31.84,31.82,31.84,88200.0,19.5824,19.5886,19.5763,19.5886,88200.0
2011-04-11 10:45:00,31.84,31.85,31.82,31.82,67400.0,19.5886,19.5947,19.5763,19.5763,67400.0
2011-04-11 10:50:00,31.82,31.83,31.81,31.81,39000.0,19.5763,19.5824,19.5701,19.5701,39000.0
2011-04-11 10:55:00,31.82,31.82,31.79,31.8,44600.0,19.5763,19.5763,19.5578,19.564,44600.0
2011-04-11 11:00:00,31.8,31.81,31.79,31.79,20200.0,19.564,19.5701,19.5578,19.5578,20200.0
2011-04-11 11:05:00,31.8,31.8,31.78,31.78,14200.0,19.564,19.564,19.5517,19.5517,14200.0
2011-04-11 11:10:00,31.78,31.78,31.76,31.78,14600.0,19.5517,19.5517,19.5393,19.5517,14600.0
2011-04-11 11:15:00,31.78,31.8,31.78,31.79,11200.0,19.5517,19.564,19.5517,19.5578,11200.0
2011-04-11 11:20:00,31.79,31.79,31.77,31.78,190400.0,19.5578,19.5578,19.5455,19.5517,190400.0
2011-04-11 11:25:00,31.77,31.78,31.77,31.77,44900.0,19.5455,19.5517,19.5455,19.5455,44900.0
2011-04-11 11:30:00,31.77,31.78,31.76,31.77,23300.0,19.5455,19.5517,19.5393,19.5455,23300.0
2011-04-11 11:35:00,31.77,31.78,31.74,31.75,173000.0,19.5455,19.5517,19.527,19.5332,173000.0
2011-04-11 11:40:00,31.75,31.75,31.74,31.75,9400.0,19.5332,19.5332,19.527,19.5332,9400.0
2011-04-11 11:45:00,31.75,31.75,31.74,31.75,7100.0,19.5332,19.5332,19.527,19.5332,7100.0
2011-04-11 11:50:00,31.74,31.75,31.74,31.74,9600.0,19.527,19.5332,19.527,19.527,9600.0
2011-04-11 11:55:00,31.74,31.75,31.72,31.73,19300.0,19.527,19.5332,19.5147,19.5209,19300.0
2011-04-11 12:00:00,31.72,31.73,31.72,31.72,31900.0,19.5147,19.5209,19.5147,19.5147,31900.0
2011-04-11 12:05:00,31.72,31.72,31.69,31.69,274000.0,19.5147,19.5147,19.4963,19.4963,274000.0
2011-04-11 12:10:00,31.7,31.7,31.67,31.68,196700.0,19.5024,19.5024,19.484,19.4901,196700.0
2011-04-11 12:15:00,31.68,31.68,31.66,31.66,29600.0,19.4901,19.4901,19.4778,19.4778,29600.0
2011-04-11 12:20:00,31.67,31.69,31.67,31.67,30700.0,19.484,19.4963,19.484,19.484,30700.0
2011-04-11 12:25:00,31.67,31.68,31.67,31.67,45200.0,19.484,19.4901,19.484,19.484,45200.0
2011-04-11 12:30:00,31.68,31.68,31.67,31.68,24800.0,19.4901,19.4901,19.484,19.4901,24800.0
2011-04-11 12:35:00,31.68,31.68,31.63,31.64,85600.0,19.4901,19.4901,19.4594,19.4655,85600.0
2011-04-11 12:40:00,31.64,31.65,31.61,31.62,292900.0,19.4655,19.4717,19.4471,19.4532,292900.0
2011-04-11 12:45:00,31.62,31.62,31.61,31.61,14900.0,19.4532,19.4532,19.4471,19.4471,14900.0
2011-04-11 12:50:00,31.61,31.62,31.6,31.61,23000.0,19.4471,19.4532,19.4409,19.4471,23000.0
2011-04-11 12:55:00,31.61,31.61,31.56,31.56,244900.0,19.4471,19.4471,19.4163,19.4163,244900.0
2011-04-11 13:00:00,31.56,31.57,31.55,31.57,60000.0,19.4163,19.4225,19.4102,19.4225,60000.0
2011-04-11 13:05:00,31.56,31.58,31.56,31.58,16400.0,19.4163,19.4286,19.4163,19.4286,16400.0
2011-04-11 13:10:00,31.58,31.59,31.56,31.56,38700.0,19.4286,19.4348,19.4163,19.4163,38700.0
2011-04-11 13:15:00,31.56,31.57,31.55,31.57,16800.0,19.4163,19.4225,19.4102,19.4225,16800.0
2011-04-11 13:20:00,31.57,31.58,31.57,31.57,13000.0,19.4225,19.4286,19.4225,19.4225,13000.0
2011-04-11 13:25:00,31.57,31.58,31.56,31.57,25500.0,19.4225,19.4286,19.4163,19.4225,25500.0
2011-04-11 13:30:00,31.56,31.57,31.56,31.57,6800.0,19.4163,19.4225,19.4163,19.4225,6800.0
2011-04-11 13:35:00,31.57,31.58,31.56,31.57,68900.0,19.4225,19.4286,19.4163,19.4225,68900.0
2011-04-11 13:40:00,31.57,31.58,31.57,31.58,91300.0,19.4225,19.4286,19.4225,19.4286,91300.0
2011-04-11 13:45:00,31.58,31.58,31.57,31.58,56900.0,19.4286,19.4286,19.4225,19.4286,56900.0
2011-04-11 13:50:00,31.57,31.59,31.57,31.59,40700.0,19.4225,19.4348,19.4225,19.4348,40700.0
2011-04-11 13:55:00,31.59,31.6,31.58,31.58,8300.0,19.4348,19.4409,19.4286,19.4286,8300.0
2011-04-11 14:00:00,31.59,31.59,31.57,31.58,269100.0,19.4348,19.4348,19.4225,19.4286,269100.0
2011-04-11 14:05:00,31.58,31.59,31.57,31.58,219900.0,19.4286,19.4348,19.4225,19.4286,219900.0
2011-04-11 14:10:00,31.58,31.59,31.57,31.57,72000.0,19.4286,19.4348,19.4225,19.4225,72000.0
2011-04-11 14:15:00,31.57,31.58,31.57,31.57,20400.0,19.4225,19.4286,19.4225,19.4225,20400.0
2011-04-11 14:20:00,31.58,31.58,31.56,31.56,15300.0,19.4286,19.4286,19.4163,19.4163,15300.0
2011-04-11 14:25:00,31.57,31.57,31.56,31.57,26900.0,19.4225,19.4225,19.4163,19.4225,26900.0
2011-04-11 14:30:00,31.56,31.57,31.55,31.55,46200.0,19.4163,19.4225,19.4102,19.4102,46200.0
2011-04-11 14:35:00,31.55,31.55,31.54,31.54,73400.0,19.4102,19.4102,19.404,19.404,73400.0
2011-04-11 14:40:00,31.54,31.54,31.52,31.53,195600.0,19.404,19.404,19.3917,19.3978,195600.0
2011-04-11 14:45:00,31.52,31.53,31.51,31.53,20400.0,19.3917,19.3978,19.3855,19.3978,20400.0
2011-04-11 14:50:00,31.53,31.53,31.52,31.53,14800.0,19.3978,19.3978,19.3917,19.3978,14800.0
2011-04-11 14:55:00,31.53,31.54,31.51,31.52,165200.0,19.3978,19.404,19.3855,19.3917,165200.0
2011-04-11 15:00:00,31.53,31.53,31.49,31.49,111200.0,19.3978,19.3978,19.3732,19.3732,111200.0
2011-04-11 15:05:00,31.5,31.51,31.49,31.5,37800.0,19.3794,19.3855,19.3732,19.3794,37800.0
2011-04-11 15:10:00,31.49,31.51,31.49,31.51,62100.0,19.3732,19.3855,19.3732,19.3855,62100.0
2011-04-11 15:15:00,31.51,31.53,31.49,31.52,112900.0,19.3855,19.3978,19.3732,19.3917,112900.0
2011-04-11 15:20:00,31.52,31.52,31.5,31.5,266700.0,19.3917,19.3917,19.3794,19.3794,266700.0
2011-04-11 15:25:00,31.5,31.51,31.49,31.5,490800.0,19.3794,19.3855,19.3732,19.3794,490800.0
2011-04-11 15:30:00,31.51,31.54,31.51,31.53,172400.0,19.3855,19.404,19.3855,19.3978,172400.0
2011-04-11 15:35:00,31.53,31.53,31.51,31.52,184700.0,19.3978,19.3978,19.3855,19.3917,184700.0
2011-04-11 15:40:00,31.52,31.53,31.51,31.53,266400.0,19.3917,19.3978,19.3855,19.3978,266400.0
2011-04-11 15:45:00,31.53,31.55,31.52,31.54,454400.0,19.3978,19.4102,19.3917,19.404,454400.0
2011-04-11 15:50:00,31.53,31.54,31.52,31.53,393700.0,19.3978,19.404,19.3917,19.3978,393700.0
2011-04-11 15:55:00,31.53,31.57,31.52,31.56,709300.0,19.3978,19.4225,19.3917,19.4163,709300.0
2011-04-12 09:30:00,31.48,31.53,31.46,31.51,593800.0,19.3671,19.3978,19.3548,19.3855,593800.0
2011-04-12 09:35:00,31.51,31.63,31.5,31.61,399100.0,19.3855,19.4594,19.3794,19.4471,399100.0
2011-04-12 09:40:00,31.61,31.61,31.52,31.53,203300.0,19.4471,19.4471,19.3917,19.3978,203300.0
2011-04-12 09:45:00,31.53,31.55,31.52,31.55,170400.0,19.3978,19.4102,19.3917,19.4102,170400.0
2011-04-12 09:50:00,31.55,31.56,31.52,31.53,118300.0,19.4102,19.4163,19.3917,19.3978,118300.0
2011-04-12 09:55:00,31.53,31.54,31.5,31.54,281800.0,19.3978,19.404,19.3794,19.404,281800.0
2011-04-12 10:00:00,31.54,31.54,31.52,31.54,235800.0,19.404,19.404,19.3917,19.404,235800.0
2011-04-12 10:05:00,31.54,31.55,31.51,31.53,104600.0,19.404,19.4102,19.3855,19.3978,104600.0
2011-04-12 10:10:00,31.53,31.55,31.52,31.54,113900.0,19.3978,19.4102,19.3917,19.404,113900.0
2011-04-12 10:15:00,31.54,31.55,31.53,31.53,35900.0,19.404,19.4102,19.3978,19.3978,35900.0
2011-04-12 10:20:00,31.53,31.54,31.5,31.5,23400.0,19.3978,19.404,19.3794,19.3794,23400.0
2011-04-12 10:25:00,31.5,31.53,31.49,31.52,117400.0,19.3794,19.3978,19.3732,19.3917,117400.0
2011-04-12 10:30:00,31.52,31.52,31.49,31.49,21000.0,19.3917,19.3917,19.3732,19.3732,21000.0
2011-04-12 10:35:00,31.5,31.5,31.44,31.44,161000.0,19.3794,19.3794,19.3425,19.3425,161000.0
2011-04-12 10:40:00,31.43,31.43,31.39,31.39,49000.0,19.3363,19.3363,19.3117,19.3117,49000.0
2011-04-12 10:45:00,31.39,31.4,31.35,31.4,138500.0,19.3117,19.3179,19.2871,19.3179,138500.0
2011-04-12 10:50:00,31.4,31.42,31.39,31.42,46500.0,19.3179,19.3302,19.3117,19.3302,46500.0
2011-04-12 10:55:00,31.42,31.43,31.36,31.39,201900.0,19.3302,19.3363,19.2933,19.3117,201900.0
2011-04-12 11:00:00,31.39,31.4,31.38,31.4,43900.0,19.3117,19.3179,19.3056,19.3179,43900.0
2011-04-12 11:05:00,31.39,31.41,31.39,31.39,43500.0,19.3117,19.324,19.3117,19.3117,43500.0
2011-04-12 11:10:00,31.4,31.42,31.39,31.42,58400.0,19.3179,19.3302,19.3117,19.3302,58400.0
2011-04-12 11:15:00,31.42,31.43,31.38,31.38,298200.0,19.3302,19.3363,19.3056,19.3056,298200.0
2011-04-12 11:20:00,31.38,31.41,31.38,31.41,62200.0,19.3056,19.324,19.3056,19.324,62200.0
2011-04-12 11:25:00,31.41,31.41,31.35,31.37,225900.0,19.324,19.324,19.2871,19.2994,225900.0
2011-04-12 11:30:00,31.38,31.4,31.38,31.4,42300.0,19.3056,19.3179,19.3056,19.3179,42300.0
2011-04-12 11:35:00,31.4,31.4,31.37,31.38,179500.0,19.3179,19.3179,19.2994,19.3056,179500.0
2011-04-12 11:40:00,31.39,31.4,31.38,31.4,22700.0,19.3117,19.3179,19.3056,19.3179,22700.0
2011-04-12 11:45:00,31.4,31.43,31.4,31.43,17800.0,19.3179,19.3363,19.3179,19.3363,17800.0
2011-04-12 11:50:00,31.43,31.43,31.4,31.41,22200.0,19.3363,19.3363,19.3179,19.324,22200.0
2011-04-12 11:55:00,31.41,31.42,31.4,31.41,14800.0,19.324,19.3302,19.3179,19.324,14800.0
2011-04-12 12:00:00,31.41,31.42,31.41,31.41,6200.0,19.324,19.3302,19.324,19.324,6200.0
2011-04-12 12:05:00,31.42,31.43,31.41,31.43,11300.0,19.3302,19.3363,19.324,19.3363,11300.0
2011-04-12 12:10:00,31.43,31.43,31.43,31.43,2400.0,19.3363,19.3363,19.3363,19.3363,2400.0
2011-04-12 12:15:00,31.43,31.44,31.42,31.43,55600.0,19.3363,19.3425,19.3302,19.3363,55600.0
2011-04-12 12:20:00,31.43,31.45,31.43,31.45,21100.0,19.3363,19.3486,19.3363,19.3486,21100.0
2011-04-12 12:25:00,31.45,31.45,31.44,31.44,5700.0,19.3486,19.3486,19.3425,19.3425,5700.0
2011-04-12 12:30:00,31.45,31.45,31.43,31.44,134600.0,19.3486,19.3486,19.3363,19.3425,134600.0
2011-04-12 12:35:00,31.45,31.45,31.44,31.45,9000.0,19.3486,19.3486,19.3425,19.3486,9000.0
2011-04-12 12:40:00,31.46,31.48,31.45,31.48,47500.0,19.3548,19.3671,19.3486,19.3671,47500.0
2011-04-12 12:45:00,31.49,31.49,31.47,31.48,14400.0,19.3732,19.3732,19.3609,19.3671,14400.0
2011-04-12 12:50:00,31.48,31.48,31.46,31.47,37400.0,19.3671,19.3671,19.3548,19.3609,37400.0
2011-04-12 12:55:00,31.46,31.47,31.45,31.47,43800.0,19.3548,19.3609,19.3486,19.3609,43800.0
2011-04-12 13:00:00,31.46,31.47,31.45,31.46,137600.0,19.3548,19.3609,19.3486,19.3548,137600.0
2011-04-12 13:05:00,31.46,31.47,31.46,31.46,49300.0,19.3548,19.3609,19.3548,19.3548,49300.0
2011-04-12 13:10:00,31.47,31.47,31.44,31.45,13900.0,19.3609,19.3609,19.3425,19.3486,13900.0
2011-04-12 13:15:00,31.45,31.46,31.45,31.45,7400.0,19.3486,19.3548,19.3486,19.3486,7400.0
2011-04-12 13:20:00,31.45,31.46,31.45,31.45,20300.0,19.3486,19.3548,19.3486,19.3486,20300.0
2011-04-12 13:25:00,31.46,31.48,31.46,31.48,47900.0,19.3548,19.3671,19.3548,19.3671,47900.0
2011-04-12 13:30:00,31.48,31.5,31.45,31.46,232500.0,19.3671,19.3794,19.3486,19.3548,232500.0
2011-04-12 13:35:00,31.45,31.46,31.44,31.44,10600.0,19.3486,19.3548,19.3425,19.3425,10600.0
2011-04-12 13:40:00,31.44,31.45,31.43,31.44,21400.0,19.3425,19.3486,19.3363,19.3425,21400.0
2011-04-12 13:45:00,31.44,31.49,31.44,31.49,31700.0,19.3425,19.3732,19.3425,19.3732,31700.0
2011-04-12 13:50:00,31.49,31.5,31.49,31.5,27500.0,19.3732,19.3794,19.3732,19.3794,27500.0
2011-04-12 13:55:00,31.49,31.5,31.48,31.48,94800.0,19.3732,19.3794,19.3671,19.3671,94800.0
2011-04-12 14:00:00,31.48,31.49,31.48,31.49,42500.0,19.3671,19.3732,19.3671,19.3732,42500.0
2011-04-12 14:05:00,31.49,31.52,31.48,31.52,66500.0,19.3732,19.3917,19.3671,19.3917,66500.0
2011-04-12 14:10:00,31.52,31.52,31.51,31.52,12800.0,19.3917,19.3917,19.3855,19.3917,12800.0
2011-04-12 14:15:00,31.52,31.53,31.52,31.53,65300.0,19.3917,19.3978,19.3917,19.3978,65300.0
2011-04-12 14:20:00,31.54,31.57,31.53,31.55,123700.0,19.404,19.4225,19.3978,19.4102,123700.0
2011-04-12 14:25:00,31.55,31.57,31.55,31.57,41000.0,19.4102,19.4225,19.4102,19.4225,41000.0
2011-04-12 14:30:00,31.57,31.57,31.54,31.54,140300.0,19.4225,19.4225,19.404,19.404,140300.0
2011-04-12 14:35:00,31.54,31.54,31.52,31.54,176100.0,19.404,19.404,19.3917,19.404,176100.0
2011-04-12 14:40:00,31.54,31.55,31.53,31.54,20600.0,19.404,19.4102,19.3978,19.404,20600.0
2011-04-12 14:45:00,31.55,31.55,31.52,31.52,15000.0,19.4102,19.4102,19.3917,19.3917,15000.0
2011-04-12 14:50:00,31.52,31.54,31.52,31.53,145200.0,19.3917,19.404,19.3917,19.3978,145200.0
2011-04-12 14:55:00,31.53,31.53,31.52,31.53,8000.0,19.3978,19.3978,19.3917,19.3978,8000.0
2011-04-12 15:00:00,31.53,31.53,31.51,31.52,57000.0,19.3978,19.3978,19.3855,19.3917,57000.0
2011-04-12 15:05:00,31.52,31.54,31.52,31.53,62400.0,19.3917,19.404,19.3917,19.3978,62400.0
2011-04-12 15:10:00,31.53,31.54,31.53,31.53,28600.0,19.3978,19.404,19.3978,19.3978,28600.0
2011-04-12 15:15:00,31.54,31.55,31.54,31.54,92000.0,19.404,19.4102,19.404,19.404,92000.0
2011-04-12 15:20:00,31.54,31.54,31.48,31.5,111300.0,19.404,19.404,19.3671,19.3794,111300.0
2011-04-12 15:25:00,31.49,31.5,31.46,31.46,373300.0,19.3732,19.3794,19.3548,19.3548,373300.0
2011-04-12 15:30:00,31.46,31.48,31.46,31.48,94700.0,19.3548,19.3671,19.3548,19.3671,94700.0
2011-04-12 15:35:00,31.48,31.49,31.47,31.48,51900.0,19.3671,19.3732,19.3609,19.3671,51900.0
2011-04-12 15:40:00,31.49,31.49,31.47,31.48,84700.0,19.3732,19.3732,19.3609,19.3671,84700.0
2011-04-12 15:45:00,31.47,31.48,31.45,31.47,157600.0,19.3609,19.3671,19.3486,19.3609,157600.0
2011-04-12 15:50:00,31.47,31.51,31.46,31.5,346000.0,19.3609,19.3855,19.3548,19.3794,346000.0
2011-04-12 15:55:00,31.49,31.5,31.48,31.49,439700.0,19.3732,19.3794,19.3671,19.3732,439700.0
2011-04-13 09:30:00,31.6,31.67,31.56,31.65,72300.0,19.4409,19.484,19.4163,19.4717,72300.0
2011-04-13 09:35:00,31.65,31.73,31.65,31.73,87900.0,19.4717,19.5209,19.4717,19.5209,87900.0
2011-04-13 09:40:00,31.72,31.77,31.72,31.76,86800.0,19.5147,19.5455,19.5147,19.5393,86800.0
2011-04-13 09:45:00,31.76,31.82,31.76,31.82,108300.0,19.5393,19.5763,19.5393,19.5763,108300.0
2011-04-13 09:50:00,31.81,31.82,31.76,31.77,40000.0,19.5701,19.5763,19.5393,19.5455,40000.0
2011-04-13 09:55:00,31.77,31.77,31.66,31.66,84200.0,19.5455,19.5455,19.4778,19.4778,84200.0
2011-04-13 10:00:00,31.67,31.7,31.66,31.7,87800.0,19.484,19.5024,19.4778,19.5024,87800.0
2011-04-13 10:05:00,31.7,31.7,31.65,31.66,55300.0,19.5024,19.5024,19.4717,19.4778,55300.0
2011-04-13 10:10:00,31.65,31.7,31.65,31.68,38300.0,19.4717,19.5024,19.4717,19.4901,38300.0
2011-04-13 10:15:00,31.68,31.69,31.67,31.67,18600.0,19.4901,19.4963,19.484,19.484,18600.0
2011-04-13 10:20:00,31.66,31.73,31.66,31.73,32200.0,19.4778,19.5209,19.4778,19.5209,32200.0
2011-04-13 10:25:00,31.73,31.74,31.69,31.73,28700.0,19.5209,19.527,19.4963,19.5209,28700.0
2011-04-13 10:30:00,31.72,31.74,31.71,31.74,51200.0,19.5147,19.527,19.5086,19.527,51200.0
2011-04-13 10:35:00,31.74,31.75,31.72,31.74,55700.0,19.527,19.5332,19.5147,19.527,55700.0
2011-04-13 10:40:00,31.74,31.78,31.74,31.76,55500.0,19.527,19.5517,19.527,19.5393,55500.0
2011-04-13 10:45:00,31.77,31.77,31.71,31.72,159100.0,19.5455,19.5455,19.5086,19.5147,159100.0
2011-04-13 10:50:00,31.73,31.75,31.71,31.72,157800.0,19.5209,19.5332,19.5086,19.5147,157800.0
2011-04-13 10:55:00,31.72,31.72,31.7,31.72,40700.0,19.5147,19.5147,19.5024,19.5147,40700.0
2011-04-13 11:00:00,31.72,31.72,31.7,31.71,21800.0,19.5147,19.5147,19.5024,19.5086,21800.0
2011-04-13 11:05:00,31.71,31.71,31.7,31.7,16100.0,19.5086,19.5086,19.5024,19.5024,16100.0
2011-04-13 11:10:00,31.7,31.71,31.69,31.71,15300.0,19.5024,19.5086,19.4963,19.5086,15300.0
2011-04-13 11:15:00,31.72,31.73,31.71,31.72,29200.0,19.5147,19.5209,19.5086,19.5147,29200.0
2011-04-13 11:20:00,31.71,31.72,31.7,31.7,38800.0,19.5086,19.5147,19.5024,19.5024,38800.0
2011-04-13 11:25:00,31.7,31.7,31.68,31.69,33200.0,19.5024,19.5024,19.4901,19.4963,33200.0
2011-04-13 11:30:00,31.69,31.7,31.69,31.7,6000.0,19.4963,19.5024,19.4963,19.5024,6000.0
2011-04-13 11:35:00,31.7,31.7,31.67,31.67,15400.0,19.5024,19.5024,19.484,19.484,15400.0
2011-04-13 11:40:00,31.68,31.71,31.68,31.68,14300.0,19.4901,19.5086,19.4901,19.4901,14300.0
2011-04-13 11:45:00,31.68,31.69,31.67,31.67,23600.0,19.4901,19.4963,19.484,19.484,23600.0
2011-04-13 11:50:00,31.68,31.68,31.67,31.67,20400.0,19.4901,19.4901,19.484,19.484,20400.0
2011-04-13 11:55:00,31.66,31.67,31.64,31.64,47000.0,19.4778,19.484,19.4655,19.4655,47000.0
2011-04-13 12:00:00,31.64,31.67,31.64,31.66,97200.0,19.4655,19.484,19.4655,19.4778,97200.0
2011-04-13 12:05:00,31.65,31.65,31.62,31.62,151100.0,19.4717,19.4717,19.4532,19.4532,151100.0
2011-04-13 12:10:00,31.63,31.64,31.61,31.64,167000.0,19.4594,19.4655,19.4471,19.4655,167000.0
2011-04-13 12:15:00,31.63,31.65,31.63,31.63,9600.0,19.4594,19.4717,19.4594,19.4594,9600.0
2011-04-13 12:20:00,31.63,31.64,31.62,31.62,119200.0,19.4594,19.4655,19.4532,19.4532,119200.0
2011-04-13 12:25:00,31.62,31.63,31.61,31.62,14600.0,19.4532,19.4594,19.4471,19.4532,14600.0
2011-04-13 12:30:00,31.62,31.63,31.61,31.61,4400.0,19.4532,19.4594,19.4471,19.4471,4400.0
2011-04-13 12:35:00,31.61,31.61,31.59,31.6,153600.0,19.4471,19.4471,19.4348,19.4409,153600.0
2011-04-13 12:40:00,31.6,31.61,31.59,31.59,39800.0,19.4409,19.4471,19.4348,19.4348,39800.0
2011-04-13 12:45:00,31.59,31.6,31.59,31.59,19900.0,19.4348,19.4409,19.4348,19.4348,19900.0
2011-04-13 12:50:00,31.6,31.6,31.59,31.6,17400.0,19.4409,19.4409,19.4348,19.4409,17400.0
2011-04-13 12:55:00,31.6,31.61,31.59,31.6,216900.0,19.4409,19.4471,19.4348,19.4409,216900.0
2011-04-13 13:00:00,31.59,31.64,31.59,31.64,133500.0,19.4348,19.4655,19.4348,19.4655,133500.0
2011-04-13 13:05:00,31.63,31.63,31.62,31.63,26500.0,19.4594,19.4594,19.4532,19.4594,26500.0
2011-04-13 13:10:00,31.63,31.64,31.6,31.6,35400.0,19.4594,19.4655,19.4409,19.4409,35400.0
2011-04-13 13:15:00,31.6,31.62,31.6,31.6,41100.0,19.4409,19.4532,19.4409,19.4409,41100.0
2011-04-13 13:20:00,31.6,31.61,31.59,31.61,20700.0,19.4409,19.4471,19.4348,19.4471,20700.0
2011-04-13 13:25:00,31.61,31.61,31.6,31.6,32600.0,19.4471,19.4471,19.4409,19.4409,32600.0
2011-04-13 13:30:00,31.61,31.61,31.6,31.61,31500.0,19.4471,19.4471,19.4409,19.4471,31500.0
2011-04-13 13:35:00,31.62,31.63,31.61,31.62,34800.0,19.4532,19.4594,19.4471,19.4532,34800.0
2011-04-13 13:40:00,31.62,31.65,31.61,31.64,44400.0,19.4532,19.4717,19.4471,19.4655,44400.0
2011-04-13 13:45:00,31.64,31.64,31.62,31.63,18100.0,19.4655,19.4655,19.4532,19.4594,18100.0
2011-04-13 13:50:00,31.63,31.63,31.6,31.62,66700.0,19.4594,19.4594,19.4409,19.4532,66700.0
2011-04-13 13:55:00,31.62,31.62,31.61,31.62,25800.0,19.4532,19.4532,19.4471,19.4532,25800.0
2011-04-13 14:00:00,31.62,31.66,31.62,31.64,92100.0,19.4532,19.4778,19.4532,19.4655,92100.0
2011-04-13 14:05:00,31.64,31.65,31.63,31.64,34300.0,19.4655,19.4717,19.4594,19.4655,34300.0
2011-04-13 14:10:00,31.64,31.64,31.61,31.61,39300.0,19.4655,19.4655,19.4471,19.4471,39300.0
2011-04-13 14:15:00,31.62,31.63,31.6,31.63,49600.0,19.4532,19.4594,19.4409,19.4594,49600.0
2011-04-13 14:20:00,31.63,31.65,31.63,31.64,55500.0,19.4594,19.4717,19.4594,19.4655,55500.0
2011-04-13 14:25:00,31.64,31.67,31.63,31.67,32700.0,19.4655,19.484,19.4594,19.484,32700.0
2011-04-13 14:30:00,31.66,31.67,31.66,31.66,40300.0,19.4778,19.484,19.4778,19.4778,40300.0
2011-04-13 14:35:00,31.66,31.67,31.64,31.64,43900.0,19.4778,19.484,19.4655,19.4655,43900.0
2011-04-13 14:40:00,31.64,31.66,31.64,31.66,44600.0,19.4655,19.4778,19.4655,19.4778,44600.0
2011-04-13 14:45:00,31.66,31.67,31.64,31.66,125000.0,19.4778,19.484,19.4655,19.4778,125000.0
2011-04-13 14:50:00,31.66,31.66,31.65,31.66,56900.0,19.4778,19.4778,19.4717,19.4778,56900.0
2011-04-13 14:55:00,31.66,31.67,31.65,31.66,77700.0,19.4778,19.484,19.4717,19.4778,77700.0
2011-04-13 15:00:00,31.66,31.69,31.65,31.67,38100.0,19.4778,19.4963,19.4717,19.484,38100.0
2011-04-13 15:05:00,31.67,31.68,31.66,31.66,72700.0,19.484,19.4901,19.4778,19.4778,72700.0
2011-04-13 15:10:00,31.66,31.68,31.66,31.67,63200.0,19.4778,19.4901,19.4778,19.484,63200.0
2011-04-13 15:15:00,31.67,31.68,31.66,31.67,56400.0,19.484,19.4901,19.4778,19.484,56400.0
2011-04-13 15:20:00,31.67,31.68,31.66,31.67,30900.0,19.484,19.4901,19.4778,19.484,30900.0
2011-04-13 15:25:00,31.67,31.67,31.65,31.65,16400.0,19.484,19.484,19.4717,19.4717,16400.0
2011-04-13 15:30:00,31.66,31.66,31.63,31.63,26500.0,19.4778,19.4778,19.4594,19.4594,26500.0
2011-04-13 15:35:00,31.64,31.64,31.63,31.63,10000.0,19.4655,19.4655,19.4594,19.4594,10000.0
2011-04-13 15:40:00,31.63,31.64,31.61,31.62,296100.0,19.4594,19.4655,19.4471,19.4532,296100.0
2011-04-13 15:45:00,31.62,31.62,31.6,31.6,197600.0,19.4532,19.4532,19.4409,19.4409,197600.0
2011-04-13 15:50:00,31.6,31.62,31.59,31.61,280100.0,19.4409,19.4532,19.4348,19.4471,280100.0
2011-04-13 15:55:00,31.61,31.61,31.59,31.6,353800.0,19.4471,19.4471,19.4348,19.4409,353800.0
2011-04-14 09:30:00,31.42,31.5,31.42,31.45,60600.0,19.3302,19.3794,19.3302,19.3486,60600.0
2011-04-14 09:35:00,31.45,31.48,31.45,31.47,110600.0,19.3486,19.3671,19.3486,19.3609,110600.0
2011-04-14 09:40:00,31.47,31.49,31.46,31.46,219200.0,19.3609,19.3732,19.3548,19.3548,219200.0
2011-04-14 09:45:00,31.46,31.46,31.4,31.41,72500.0,19.3548,19.3548,19.3179,19.324,72500.0
2011-04-14 09:50:00,31.41,31.42,31.4,31.41,68900.0,19.324,19.3302,19.3179,19.324,68900.0
2011-04-14 09:55:00,31.41,31.47,31.4,31.44,74200.0,19.324,19.3609,19.3179,19.3425,74200.0
2011-04-14 10:00:00,31.44,31.46,31.43,31.45,15200.0,19.3425,19.3548,19.3363,19.3486,15200.0
2011-04-14 10:05:00,31.45,31.48,31.44,31.47,96300.0,19.3486,19.3671,19.3425,19.3609,96300.0
2011-04-14 10:10:00,31.47,31.48,31.45,31.45,23900.0,19.3609,19.3671,19.3486,19.3486,23900.0
2011-04-14 10:15:00,31.45,31.51,31.44,31.51,19000.0,19.3486,19.3855,19.3425,19.3855,19000.0
2011-04-14 10:20:00,31.5,31.52,31.49,31.52,72800.0,19.3794,19.3917,19.3732,19.3917,72800.0
2011-04-14 10:25:00,31.51,31.58,31.51,31.56,179100.0,19.3855,19.4286,19.3855,19.4163,179100.0
2011-04-14 10:30:00,31.56,31.59,31.56,31.58,51800.0,19.4163,19.4348,19.4163,19.4286,51800.0
2011-04-14 10:35:00,31.59,31.59,31.58,31.59,5900.0,19.4348,19.4348,19.4286,19.4348,5900.0
2011-04-14 10:40:00,31.58,31.59,31.58,31.59,34500.0,19.4286,19.4348,19.4286,19.4348,34500.0
2011-04-14 10:45:00,31.59,31.61,31.59,31.6,5500.0,19.4348,19.4471,19.4348,19.4409,5500.0
2011-04-14 10:50:00,31.61,31.63,31.6,31.62,58000.0,19.4471,19.4594,19.4409,19.4532,58000.0
2011-04-14 10:55:00,31.61,31.64,31.61,31.62,63000.0,19.4471,19.4655,19.4471,19.4532,63000.0
2011-04-14 11:00:00,31.61,31.62,31.61,31.61,4000.0,19.4471,19.4532,19.4471,19.4471,4000.0
2011-04-14 11:05:00,31.61,31.62,31.61,31.61,4600.0,19.4471,19.4532,19.4471,19.4471,4600.0
2011-04-14 11:10:00,31.61,31.63,31.6,31.62,242100.0,19.4471,19.4594,19.4409,19.4532,242100.0
2011-04-14 11:15:00,31.62,31.62,31.58,31.59,182600.0,19.4532,19.4532,19.4286,19.4348,182600.0
2011-04-14 11:20:00,31.6,31.6,31.58,31.58,193600.0,19.4409,19.4409,19.4286,19.4286,193600.0
2011-04-14 11:25:00,31.58,31.58,31.57,31.58,12100.0,19.4286,19.4286,19.4225,19.4286,12100.0
2011-04-14 11:30:00,31.58,31.59,31.57,31.57,103400.0,19.4286,19.4348,19.4225,19.4225,103400.0
2011-04-14 11:35:00,31.56,31.57,31.55,31.57,22300.0,19.4163,19.4225,19.4102,19.4225,22300.0
2011-04-14 11:40:00,31.57,31.57,31.55,31.55,18800.0,19.4225,19.4225,19.4102,19.4102,18800.0
2011-04-14 11:45:00,31.55,31.59,31.55,31.58,18000.0,19.4102,19.4348,19.4102,19.4286,18000.0
2011-04-14 11:50:00,31.59,31.59,31.58,31.59,14900.0,19.4348,19.4348,19.4286,19.4348,14900.0
2011-04-14 11:55:00,31.59,31.63,31.59,31.62,26300.0,19.4348,19.4594,19.4348,19.4532,26300.0
2011-04-14 12:00:00,31.63,31.66,31.62,31.66,30200.0,19.4594,19.4778,19.4532,19.4778,30200.0
2011-04-14 12:05:00,31.65,31.66,31.63,31.64,46700.0,19.4717,19.4778,19.4594,19.4655,46700.0
2011-04-14 12:10:00,31.65,31.67,31.65,31.67,136000.0,19.4717,19.484,19.4717,19.484,136000.0
2011-04-14 12:15:00,31.67,31.68,31.66,31.66,25300.0,19.484,19.4901,19.4778,19.4778,25300.0
2011-04-14 12:20:00,31.67,31.69,31.66,31.67,18100.0,19.484,19.4963,19.4778,19.484,18100.0
2011-04-14 12:25:00,31.68,31.69,31.67,31.69,9200.0,19.4901,19.4963,19.484,19.4963,9200.0
2011-04-14 12:30:00,31.68,31.73,31.68,31.73,223100.0,19.4901,19.5209,19.4901,19.5209,223100.0
2011-04-14 12:35:00,31.73,31.73,31.7,31.7,181600.0,19.5209,19.5209,19.5024,19.5024,181600.0
2011-04-14 12:40:00,31.69,31.7,31.69,31.69,13200.0,19.4963,19.5024,19.4963,19.4963,13200.0
2011-04-14 12:45:00,31.7,31.7,31.69,31.7,18700.0,19.5024,19.5024,19.4963,19.5024,18700.0
2011-04-14 12:50:00,31.7,31.73,31.7,31.73,21800.0,19.5024,19.5209,19.5024,19.5209,21800.0
2011-04-14 12:55:00,31.73,31.74,31.72,31.73,24200.0,19.5209,19.527,19.5147,19.5209,24200.0
2011-04-14 13:00:00,31.72,31.74,31.72,31.73,60200.0,19.5147,19.527,19.5147,19.5209,60200.0
2011-04-14 13:05:00,31.73,31.73,31.71,31.72,33900.0,19.5209,19.5209,19.5086,19.5147,33900.0
2011-04-14 13:10:00,31.72,31.72,31.7,31.71,33100.0,19.5147,19.5147,19.5024,19.5086,33100.0
2011-04-14 13:15:00,31.71,31.72,31.7,31.72,40000.0,19.5086,19.5147,19.5024,19.5147,40000.0
2011-04-14 13:20:00,31.72,31.74,31.71,31.73,77900.0,19.5147,19.527,19.5086,19.5209,77900.0
2011-04-14 13:25:00,31.73,31.73,31.72,31.72,90000.0,19.5209,19.5209,19.5147,19.5147,90000.0
2011-04-14 13:30:00,31.72,31.73,31.71,31.72,24800.0,19.5147,19.5209,19.5086,19.5147,24800.0
2011-04-14 13:35:00,31.72,31.73,31.71,31.72,18500.0,19.5147,19.5209,19.5086,19.5147,18500.0
2011-04-14 13:40:00,31.73,31.73,31.7,31.71,44800.0,19.5209,19.5209,19.5024,19.5086,44800.0
2011-04-14 13:45:00,31.71,31.71,31.7,31.71,22100.0,19.5086,19.5086,19.5024,19.5086,22100.0
2011-04-14 13:50:00,31.71,31.72,31.69,31.69,33600.0,19.5086,19.5147,19.4963,19.4963,33600.0
2011-04-14 13:55:00,31.69,31.7,31.68,31.7,9900.0,19.4963,19.5024,19.4901,19.5024,9900.0
2011-04-14 14:00:00,31.7,31.72,31.7,31.72,20400.0,19.5024,19.5147,19.5024,19.5147,20400.0
2011-04-14 14:05:00,31.71,31.72,31.71,31.72,14800.0,19.5086,19.5147,19.5086,19.5147,14800.0
2011-04-14 14:10:00,31.72,31.73,31.71,31.73,35500.0,19.5147,19.5209,19.5086,19.5209,35500.0
2011-04-14 14:15:00,31.72,31.72,31.7,31.71,27700.0,19.5147,19.5147,19.5024,19.5086,27700.0
2011-04-14 14:20:00,31.71,31.73,31.71,31.71,25800.0,19.5086,19.5209,19.5086,19.5086,25800.0
2011-04-14 14:25:00,31.72,31.74,31.71,31.73,24000.0,19.5147,19.527,19.5086,19.5209,24000.0
2011-04-14 14:30:00,31.73,31.74,31.72,31.74,14500.0,19.5209,19.527,19.5147,19.527,14500.0
2011-04-14 14:35:00,31.74,31.75,31.73,31.74,26800.0,19.527,19.5332,19.5209,19.527,26800.0
2011-04-14 14:40:00,31.74,31.74,31.71,31.71,19300.0,19.527,19.527,19.5086,19.5086,19300.0
2011-04-14 14:45:00,31.7,31.71,31.69,31.7,10800.0,19.5024,19.5086,19.4963,19.5024,10800.0
2011-04-14 14:50:00,31.7,31.71,31.69,31.71,14400.0,19.5024,19.5086,19.4963,19.5086,14400.0
2011-04-14 14:55:00,31.71,31.74,31.69,31.71,106800.0,19.5086,19.527,19.4963,19.5086,106800.0
2011-04-14 15:00:00,31.72,31.77,31.71,31.76,23500.0,19.5147,19.5455,19.5086,19.5393,23500.0
2011-04-14 15:05:00,31.77,31.77,31.76,31.77,27200.0,19.5455,19.5455,19.5393,19.5455,27200.0
2011-04-14 15:10:00,31.77,31.77,31.75,31.77,32600.0,19.5455,19.5455,19.5332,19.5455,32600.0
2011-04-14 15:15:00,31.77,31.8,31.77,31.8,37600.0,19.5455,19.564,19.5455,19.564,37600.0
2011-04-14 15:20:00,31.79,31.8,31.79,31.79,19400.0,19.5578,19.564,19.5578,19.5578,19400.0
2011-04-14 15:25:00,31.8,31.81,31.78,31.78,147600.0,19.564,19.5701,19.5517,19.5517,147600.0
2011-04-14 15:30:00,31.78,31.79,31.75,31.77,95000.0,19.5517,19.5578,19.5332,19.5455,95000.0
2011-04-14 15:35:00,31.77,31.8,31.76,31.8,42700.0,19.5455,19.564,19.5393,19.564,42700.0
2011-04-14 15:40:00,31.8,31.82,31.78,31.78,88400.0,19.564,19.5763,19.5517,19.5517,88400.0
2011-04-14 15:45:00,31.79,31.8,31.77,31.78,266000.0,19.5578,19.564,19.5455,19.5517,266000.0
2011-04-14 15:50:00,31.78,31.79,31.77,31.79,196100.0,19.5517,19.5578,19.5455,19.5578,196100.0
2011-04-14 15:55:00,31.78,31.8,31.75,31.76,712800.0,19.5517,19.564,19.5332,19.5393,712800.0
2011-04-15 09:30:00,31.85,31.86,31.81,31.81,165400.0,19.5947,19.6009,19.5701,19.5701,165400.0
2011-04-15 09:35:00,31.81,31.91,31.8,31.89,144600.0,19.5701,19.6316,19.564,19.6193,144600.0
2011-04-15 09:40:00,31.9,31.99,31.9,31.98,149300.0,19.6255,19.6808,19.6255,19.6747,149300.0
2011-04-15 09:45:00,31.98,32.02,31.97,31.99,393300.0,19.6747,19.6993,19.6685,19.6808,393300.0
2011-04-15 09:50:00,31.99,32.01,31.98,32.01,253100.0,19.6808,19.6932,19.6747,19.6932,253100.0
2011-04-15 09:55:00,32.01,32.12,32.01,32.12,309500.0,19.6932,19.7608,19.6932,19.7608,309500.0
2011-04-15 10:00:00,32.12,32.16,32.12,32.15,211300.0,19.7608,19.7854,19.7608,19.7793,211300.0
2011-04-15 10:05:00,32.15,32.15,32.12,32.13,291200.0,19.7793,19.7793,19.7608,19.767,291200.0
2011-04-15 10:10:00,32.13,32.13,32.07,32.07,33600.0,19.767,19.767,19.7301,19.7301,33600.0
2011-04-15 10:15:00,32.07,32.08,32.01,32.02,63300.0,19.7301,19.7362,19.6932,19.6993,63300.0
2011-04-15 10:20:00,32.02,32.09,32.02,32.06,111500.0,19.6993,19.7424,19.6993,19.7239,111500.0
2011-04-15 10:25:00,32.06,32.07,32.04,32.07,56000.0,19.7239,19.7301,19.7116,19.7301,56000.0
2011-04-15 10:30:00,32.07,32.08,32.0,32.02,202200.0,19.7301,19.7362,19.687,19.6993,202200.0
2011-04-15 10:35:00,32.01,32.04,31.99,32.03,416500.0,19.6932,19.7116,19.6808,19.7055,416500.0
2011-04-15 10:40:00,32.03,32.06,32.02,32.06,287400.0,19.7055,19.7239,19.6993,19.7239,287400.0
2011-04-15 10:45:00,32.06,32.08,32.05,32.08,94000.0,19.7239,19.7362,19.7178,19.7362,94000.0
2011-04-15 10:50:00,32.08,32.11,32.08,32.11,235400.0,19.7362,19.7547,19.7362,19.7547,235400.0
2011-04-15 10:55:00,32.1,32.11,32.06,32.09,140400.0,19.7485,19.7547,19.7239,19.7424,140400.0
2011-04-15 11:00:00,32.09,32.09,32.08,32.09,60000.0,19.7424,19.7424,19.7362,19.7424,60000.0
2011-04-15 11:05:00,32.09,32.09,32.05,32.05,51400.0,19.7424,19.7424,19.7178,19.7178,51400.0
2011-04-15 11:10:00,32.06,32.06,32.01,32.02,80000.0,19.7239,19.7239,19.6932,19.6993,80000.0
2011-04-15 11:15:00,32.03,32.05,32.01,32.03,30600.0,19.7055,19.7178,19.6932,19.7055,30600.0
2011-04-15 11:20:00,32.04,32.07,32.03,32.06,71900.0,19.7116,19.7301,19.7055,19.7239,71900.0
2011-04-15 11:25:00,32.05,32.09,32.05,32.09,36300.0,19.7178,19.7424,19.7178,19.7424,36300.0
2011-04-15 11:30:00,32.09,32.09,32.07,32.08,16400.0,19.7424,19.7424,19.7301,19.7362,16400.0
2011-04-15 11:35:00,32.08,32.08,32.06,32.06,6200.0,19.7362,19.7362,19.7239,19.7239,6200.0
2011-04-15 11:40:00,32.07,32.08,32.06,32.08,16700.0,19.7301,19.7362,19.7239,19.7362,16700.0
2011-04-15 11:45:00,32.08,32.08,32.08,32.08,9200.0,19.7362,19.7362,19.7362,19.7362,9200.0
2011-04-15 11:50:00,32.07,32.08,32.06,32.06,7100.0,19.7301,19.7362,19.7239,19.7239,7100.0
2011-04-15 11:55:00,32.07,32.09,32.07,32.07,19400.0,19.7301,19.7424,19.7301,19.7301,19400.0
2011-04-15 12:00:00,32.08,32.08,32.07,32.08,11700.0,19.7362,19.7362,19.7301,19.7362,11700.0
2011-04-15 12:05:00,32.09,32.09,32.08,32.08,4000.0,19.7424,19.7424,19.7362,19.7362,4000.0
2011-04-15 12:10:00,32.09,32.11,32.09,32.1,34900.0,19.7424,19.7547,19.7424,19.7485,34900.0
2011-04-15 12:15:00,32.1,32.12,32.09,32.1,29200.0,19.7485,19.7608,19.7424,19.7485,29200.0
2011-04-15 12:20:00,32.11,32.11,32.1,32.1,14600.0,19.7547,19.7547,19.7485,19.7485,14600.0
2011-04-15 12:25:00,32.11,32.11,32.1,32.1,4800.0,19.7547,19.7547,19.7485,19.7485,4800.0
2011-04-15 12:30:00,32.1,32.11,32.1,32.11,4800.0,19.7485,19.7547,19.7485,19.7547,4800.0
2011-04-15 12:35:00,32.11,32.13,32.11,32.13,25600.0,19.7547,19.767,19.7547,19.767,25600.0
2011-04-15 12:40:00,32.13,32.14,32.12,32.14,8800.0,19.767,19.7731,19.7608,19.7731,8800.0
2011-04-15 12:45:00,32.13,32.17,32.13,32.16,37800.0,19.767,19.7916,19.767,19.7854,37800.0
2011-04-15 12:50:00,32.15,32.17,32.15,32.17,79300.0,19.7793,19.7916,19.7793,19.7916,79300.0
2011-04-15 12:55:00,32.17,32.18,32.16,32.18,32600.0,19.7916,19.7977,19.7854,19.7977,32600.0
2011-04-15 13:00:00,32.18,32.19,32.17,32.17,17000.0,19.7977,19.8039,19.7916,19.7916,17000.0
2011-04-15 13:05:00,32.17,32.18,32.17,32.18,41700.0,19.7916,19.7977,19.7916,19.7977,41700.0
2011-04-15 13:10:00,32.18,32.19,32.18,32.19,6900.0,19.7977,19.8039,19.7977,19.8039,6900.0
2011-04-15 13:15:00,32.2,32.2,32.17,32.17,18900.0,19.81,19.81,19.7916,19.7916,18900.0
2011-04-15 13:20:00,32.17,32.18,32.15,32.16,9700.0,19.7916,19.7977,19.7793,19.7854,9700.0
2011-04-15 13:25:00,32.16,32.16,32.14,32.15,55800.0,19.7854,19.7854,19.7731,19.7793,55800.0
2011-04-15 13:30:00,32.15,32.16,32.15,32.16,21200.0,19.7793,19.7854,19.7793,19.7854,21200.0
2011-04-15 13:35:00,32.16,32.17,32.16,32.17,20900.0,19.7854,19.7916,19.7854,19.7916,20900.0
2011-04-15 13:40:00,32.16,32.17,32.16,32.17,9100.0,19.7854,19.7916,19.7854,19.7916,9100.0
2011-04-15 13:45:00,32.16,32.17,32.16,32.17,85900.0,19.7854,19.7916,19.7854,19.7916,85900.0
2011-04-15 13:50:00,32.16,32.16,32.15,32.16,25000.0,19.7854,19.7854,19.7793,19.7854,25000.0
2011-04-15 13:55:00,32.16,32.16,32.15,32.15,22400.0,19.7854,19.7854,19.7793,19.7793,22400.0
2011-04-15 14:00:00,32.15,32.16,32.15,32.16,15200.0,19.7793,19.7854,19.7793,19.7854,15200.0
2011-04-15 14:05:00,32.16,32.16,32.15,32.16,8300.0,19.7854,19.7854,19.7793,19.7854,8300.0
2011-04-15 14:10:00,32.16,32.16,32.14,32.14,20300.0,19.7854,19.7854,19.7731,19.7731,20300.0
2011-04-15 14:15:00,32.15,32.15,32.13,32.14,17000.0,19.7793,19.7793,19.767,19.7731,17000.0
2011-04-15 14:20:00,32.14,32.14,32.13,32.14,42500.0,19.7731,19.7731,19.767,19.7731,42500.0
2011-04-15 14:25:00,32.14,32.15,32.13,32.13,21600.0,19.7731,19.7793,19.767,19.767,21600.0
2011-04-15 14:30:00,32.14,32.15,32.13,32.14,24700.0,19.7731,19.7793,19.767,19.7731,24700.0
2011-04-15 14:35:00,32.15,32.15,32.14,32.15,8400.0,19.7793,19.7793,19.7731,19.7793,8400.0
2011-04-15 14:40:00,32.15,32.15,32.14,32.15,7300.0,19.7793,19.7793,19.7731,19.7793,7300.0
2011-04-15 14:45:00,32.15,32.15,32.13,32.13,23600.0,19.7793,19.7793,19.767,19.767,23600.0
2011-04-15 14:50:00,32.13,32.14,32.1,32.11,126900.0,19.767,19.7731,19.7485,19.7547,126900.0
2011-04-15 14:55:00,32.11,32.11,32.09,32.1,171900.0,19.7547,19.7547,19.7424,19.7485,171900.0
2011-04-15 15:00:00,32.1,32.12,32.1,32.12,46000.0,19.7485,19.7608,19.7485,19.7608,46000.0
2011-04-15 15:05:00,32.12,32.12,32.11,32.12,85700.0,19.7608,19.7608,19.7547,19.7608,85700.0
2011-04-15 15:10:00,32.11,32.12,32.1,32.11,36400.0,19.7547,19.7608,19.7485,19.7547,36400.0
2011-04-15 15:15:00,32.11,32.12,32.09,32.1,40900.0,19.7547,19.7608,19.7424,19.7485,40900.0
2011-04-15 15:20:00,32.11,32.11,32.09,32.1,46000.0,19.7547,19.7547,19.7424,19.7485,46000.0
2011-04-15 15:25:00,32.11,32.12,32.1,32.12,134300.0,19.7547,19.7608,19.7485,19.7608,134300.0
2011-04-15 15:30:00,32.12,32.13,32.11,32.12,114900.0,19.7608,19.767,19.7547,19.7608,114900.0
2011-04-15 15:35:00,32.12,32.12,32.1,32.12,69700.0,19.7608,19.7608,19.7485,19.7608,69700.0
2011-04-15 15:40:00,32.12,32.13,32.1,32.11,101400.0,19.7608,19.767,19.7485,19.7547,101400.0
2011-04-15 15:45:00,32.11,32.11,32.09,32.09,201500.0,19.7547,19.7547,19.7424,19.7424,201500.0
2011-04-15 15:50:00,32.09,32.1,32.08,32.09,193000.0,19.7424,19.7485,19.7362,19.7424,193000.0
2011-04-15 15:55:00,32.09,32.11,32.08,32.11,652300.0,19.7424,19.7547,19.7362,19.7547,652300.0
2011-04-18 09:30:00,31.91,31.92,31.72,31.72,194500.0,19.6316,19.6378,19.5147,19.5147,194500.0
2011-04-18 09:35:00,31.71,31.71,31.66,31.67,58800.0,19.5086,19.5086,19.4778,19.484,58800.0
2011-04-18 09:40:00,31.66,31.8,31.63,31.78,475900.0,19.4778,19.564,19.4594,19.5517,475900.0
2011-04-18 09:45:00,31.77,31.78,31.73,31.75,125100.0,19.5455,19.5517,19.5209,19.5332,125100.0
2011-04-18 09:50:00,31.74,31.75,31.7,31.71,97700.0,19.527,19.5332,19.5024,19.5086,97700.0
2011-04-18 09:55:00,31.72,31.79,31.7,31.76,69100.0,19.5147,19.5578,19.5024,19.5393,69100.0
2011-04-18 10:00:00,31.76,31.88,31.76,31.88,384500.0,19.5393,19.6132,19.5393,19.6132,384500.0
2011-04-18 10:05:00,31.89,31.92,31.82,31.89,68100.0,19.6193,19.6378,19.5763,19.6193,68100.0
2011-04-18 10:10:00,31.88,31.9,31.86,31.89,31600.0,19.6132,19.6255,19.6009,19.6193,31600.0
2011-04-18 10:15:00,31.89,31.98,31.89,31.97,57400.0,19.6193,19.6747,19.6193,19.6685,57400.0
2011-04-18 10:20:00,31.97,32.01,31.93,31.93,120700.0,19.6685,19.6932,19.6439,19.6439,120700.0
2011-04-18 10:25:00,31.93,31.97,31.91,31.97,130300.0,19.6439,19.6685,19.6316,19.6685,130300.0
2011-04-18 10:30:00,31.96,31.97,31.95,31.95,67600.0,19.6624,19.6685,19.6562,19.6562,67600.0
2011-04-18 10:35:00,31.96,31.96,31.92,31.93,8500.0,19.6624,19.6624,19.6378,19.6439,8500.0
2011-04-18 10:40:00,31.93,31.94,31.86,31.87,50700.0,19.6439,19.6501,19.6009,19.607,50700.0
2011-04-18 10:45:00,31.87,31.88,31.84,31.86,28300.0,19.607,19.6132,19.5886,19.6009,28300.0
2011-04-18 10:50:00,31.87,31.88,31.81,31.82,70600.0,19.607,19.6132,19.5701,19.5763,70600.0
2011-04-18 10:55:00,31.82,31.84,31.79,31.84,114600.0,19.5763,19.5886,19.5578,19.5886,114600.0
2011-04-18 11:00:00,31.84,31.85,31.78,31.79,30900.0,19.5886,19.5947,19.5517,19.5578,30900.0
2011-04-18 11:05:00,31.77,31.78,31.74,31.75,76800.0,19.5455,19.5517,19.527,19.5332,76800.0
2011-04-18 11:10:00,31.76,31.83,31.76,31.79,135300.0,19.5393,19.5824,19.5393,19.5578,135300.0
2011-04-18 11:15:00,31.79,31.79,31.76,31.76,31200.0,19.5578,19.5578,19.5393,19.5393,31200.0
2011-04-18 11:20:00,31.76,31.78,31.76,31.77,30400.0,19.5393,19.5517,19.5393,19.5455,30400.0
2011-04-18 11:25:00,31.77,31.82,31.77,31.78,22100.0,19.5455,19.5763,19.5455,19.5517,22100.0
2011-04-18 11:30:00,31.78,31.78,31.75,31.76,66400.0,19.5517,19.5517,19.5332,19.5393,66400.0
2011-04-18 11:35:00,31.76,31.81,31.76,31.78,9800.0,19.5393,19.5701,19.5393,19.5517,9800.0
2011-04-18 11:40:00,31.78,31.8,31.76,31.8,15800.0,19.5517,19.564,19.5393,19.564,15800.0
2011-04-18 11:45:00,31.79,31.8,31.77,31.78,25000.0,19.5578,19.564,19.5455,19.5517,25000.0
2011-04-18 11:50:00,31.79,31.8,31.77,31.79,29000.0,19.5578,19.564,19.5455,19.5578,29000.0
2011-04-18 11:55:00,31.8,31.81,31.78,31.8,31000.0,19.564,19.5701,19.5517,19.564,31000.0
2011-04-18 12:00:00,31.79,31.79,31.78,31.78,15500.0,19.5578,19.5578,19.5517,19.5517,15500.0
2011-04-18 12:05:00,31.79,31.82,31.79,31.81,75400.0,19.5578,19.5763,19.5578,19.5701,75400.0
2011-04-18 12:10:00,31.81,31.84,31.8,31.8,143600.0,19.5701,19.5886,19.564,19.564,143600.0
2011-04-18 12:15:00,31.8,31.8,31.79,31.79,11300.0,19.564,19.564,19.5578,19.5578,11300.0
2011-04-18 12:20:00,31.8,31.8,31.77,31.77,47600.0,19.564,19.564,19.5455,19.5455,47600.0
2011-04-18 12:25:00,31.78,31.78,31.77,31.78,50200.0,19.5517,19.5517,19.5455,19.5517,50200.0
2011-04-18 12:30:00,31.78,31.79,31.77,31.77,19400.0,19.5517,19.5578,19.5455,19.5455,19400.0
2011-04-18 12:35:00,31.77,31.79,31.76,31.79,4600.0,19.5455,19.5578,19.5393,19.5578,4600.0
2011-04-18 12:40:00,31.78,31.79,31.78,31.78,5000.0,19.5517,19.5578,19.5517,19.5517,5000.0
2011-04-18 12:45:00,31.79,31.79,31.78,31.78,22000.0,19.5578,19.5578,19.5517,19.5517,22000.0
2011-04-18 12:50:00,31.78,31.78,31.77,31.78,42600.0,19.5517,19.5517,19.5455,19.5517,42600.0
2011-04-18 12:55:00,31.78,31.81,31.78,31.79,62800.0,19.5517,19.5701,19.5517,19.5578,62800.0
2011-04-18 13:00:00,31.79,31.8,31.79,31.79,23200.0,19.5578,19.564,19.5578,19.5578,23200.0
2011-04-18 13:05:00,31.8,31.8,31.78,31.78,7900.0,19.564,19.564,19.5517,19.5517,7900.0
2011-04-18 13:10:00,31.79,31.8,31.79,31.79,31000.0,19.5578,19.564,19.5578,19.5578,31000.0
2011-04-18 13:15:00,31.79,31.79,31.76,31.78,17400.0,19.5578,19.5578,19.5393,19.5517,17400.0
2011-04-18 13:20:00,31.78,31.79,31.77,31.77,65800.0,19.5517,19.5578,19.5455,19.5455,65800.0
2011-04-18 13:25:00,31.78,31.78,31.77,31.77,15300.0,19.5517,19.5517,19.5455,19.5455,15300.0
2011-04-18 13:30:00,31.77,31.79,31.76,31.79,6400.0,19.5455,19.5578,19.5393,19.5578,6400.0
2011-04-18 13:35:00,31.79,31.8,31.79,31.79,33300.0,19.5578,19.564,19.5578,19.5578,33300.0
2011-04-18 13:40:00,31.79,31.81,31.78,31.81,35600.0,19.5578,19.5701,19.5517,19.5701,35600.0
2011-04-18 13:45:00,31.81,31.82,31.81,31.82,134900.0,19.5701,19.5763,19.5701,19.5763,134900.0
2011-04-18 13:50:00,31.82,31.84,31.81,31.83,182100.0,19.5763,19.5886,19.5701,19.5824,182100.0
2011-04-18 13:55:00,31.83,31.85,31.82,31.83,49400.0,19.5824,19.5947,19.5763,19.5824,49400.0
2011-04-18 14:00:00,31.83,31.83,31.8,31.81,11900.0,19.5824,19.5824,19.564,19.5701,11900.0
2011-04-18 14:05:00,31.81,31.82,31.81,31.82,45900.0,19.5701,19.5763,19.5701,19.5763,45900.0
2011-04-18 14:10:00,31.82,31.84,31.81,31.83,26200.0,19.5763,19.5886,19.5701,19.5824,26200.0
2011-04-18 14:15:00,31.84,31.85,31.82,31.84,49300.0,19.5886,19.5947,19.5763,19.5886,49300.0
2011-04-18 14:20:00,31.84,31.85,31.83,31.85,120100.0,19.5886,19.5947,19.5824,19.5947,120100.0
2011-04-18 14:25:00,31.84,31.85,31.83,31.83,9500.0,19.5886,19.5947,19.5824,19.5824,9500.0
2011-04-18 14:30:00,31.84,31.85,31.84,31.84,30200.0,19.5886,19.5947,19.5886,19.5886,30200.0
2011-04-18 14:35:00,31.85,31.87,31.84,31.87,82700.0,19.5947,19.607,19.5886,19.607,82700.0
2011-04-18 14:40:00,31.88,31.89,31.86,31.88,136700.0,19.6132,19.6193,19.6009,19.6132,136700.0
2011-04-18 14:45:00,31.88,31.91,31.87,31.88,48000.0,19.6132,19.6316,19.607,19.6132,48000.0
2011-04-18 14:50:00,31.88,31.9,31.87,31.87,17100.0,19.6132,19.6255,19.607,19.607,17100.0
2011-04-18 14:55:00,31.88,31.91,31.86,31.87,147400.0,19.6132,19.6316,19.6009,19.607,147400.0
2011-04-18 15:00:00,31.87,31.87,31.84,31.85,142400.0,19.607,19.607,19.5886,19.5947,142400.0
2011-04-18 15:05:00,31.85,31.85,31.82,31.82,27700.0,19.5947,19.5947,19.5763,19.5763,27700.0
2011-04-18 15:10:00,31.83,31.84,31.82,31.84,21900.0,19.5824,19.5886,19.5763,19.5886,21900.0
2011-04-18 15:15:00,31.84,31.92,31.83,31.91,156700.0,19.5886,19.6378,19.5824,19.6316,156700.0
2011-04-18 15:20:00,31.91,31.92,31.87,31.87,99300.0,19.6316,19.6378,19.607,19.607,99300.0
2011-04-18 15:25:00,31.88,31.88,31.85,31.86,32300.0,19.6132,19.6132,19.5947,19.6009,32300.0
2011-04-18 15:30:00,31.86,31.87,31.84,31.84,36500.0,19.6009,19.607,19.5886,19.5886,36500.0
2011-04-18 15:35:00,31.84,31.84,31.82,31.83,131200.0,19.5886,19.5886,19.5763,19.5824,131200.0
2011-04-18 15:40:00,31.82,31.84,31.81,31.81,179900.0,19.5763,19.5886,19.5701,19.5701,179900.0
2011-04-18 15:45:00,31.81,31.82,31.8,31.8,191200.0,19.5701,19.5763,19.564,19.564,191200.0
2011-04-18 15:50:00,31.81,31.82,31.79,31.8,289300.0,19.5701,19.5763,19.5578,19.564,289300.0
2011-04-18 15:55:00,31.79,31.86,31.79,31.82,654100.0,19.5578,19.6009,19.5578,19.5763,654100.0
2011-04-19 09:30:00,31.88,31.88,31.81,31.83,43200.0,19.6132,19.6132,19.5701,19.5824,43200.0
2011-04-19 09:35:00,31.83,31.85,31.81,31.82,82200.0,19.5824,19.5947,19.5701,19.5763,82200.0
2011-04-19 09:40:00,31.83,31.84,31.8,31.82,105800.0,19.5824,19.5886,19.564,19.5763,105800.0
2011-04-19 09:45:00,31.82,31.84,31.81,31.84,112200.0,19.5763,19.5886,19.5701,19.5886,112200.0
2011-04-19 09:50:00,31.84,31.85,31.83,31.83,44000.0,19.5886,19.5947,19.5824,19.5824,44000.0
2011-04-19 09:55:00,31.84,31.89,31.83,31.87,114800.0,19.5886,19.6193,19.5824,19.607,114800.0
2011-04-19 10:00:00,31.86,31.86,31.8,31.82,43100.0,19.6009,19.6009,19.564,19.5763,43100.0
2011-04-19 10:05:00,31.82,31.87,31.82,31.86,37100.0,19.5763,19.607,19.5763,19.6009,37100.0
2011-04-19 10:10:00,31.86,31.86,31.81,31.82,47100.0,19.6009,19.6009,19.5701,19.5763,47100.0
2011-04-19 10:15:00,31.82,31.85,31.82,31.85,22600.0,19.5763,19.5947,19.5763,19.5947,22600.0
2011-04-19 10:20:00,31.86,31.87,31.84,31.86,31700.0,19.6009,19.607,19.5886,19.6009,31700.0
2011-04-19 10:25:00,31.85,31.87,31.84,31.85,20200.0,19.5947,19.607,19.5886,19.5947,20200.0
2011-04-19 10:30:00,31.84,31.84,31.81,31.82,50400.0,19.5886,19.5886,19.5701,19.5763,50400.0
2011-04-19 10:35:00,31.82,31.84,31.81,31.82,82600.0,19.5763,19.5886,19.5701,19.5763,82600.0
2011-04-19 10:40:00,31.83,31.85,31.82,31.85,58000.0,19.5824,19.5947,19.5763,19.5947,58000.0
2011-04-19 10:45:00,31.85,31.86,31.83,31.85,19900.0,19.5947,19.6009,19.5824,19.5947,19900.0
2011-04-19 10:50:00,31.84,31.85,31.83,31.83,11500.0,19.5886,19.5947,19.5824,19.5824,11500.0
2011-04-19 10:55:00,31.83,31.83,31.8,31.8,32100.0,19.5824,19.5824,19.564,19.564,32100.0
2011-04-19 11:00:00,31.8,31.82,31.78,31.82,45500.0,19.564,19.5763,19.5517,19.5763,45500.0
2011-04-19 11:05:00,31.83,31.83,31.81,31.81,9100.0,19.5824,19.5824,19.5701,19.5701,9100.0
2011-04-19 11:10:00,31.81,31.82,31.76,31.77,38500.0,19.5701,19.5763,19.5393,19.5455,38500.0
2011-04-19 11:15:00,31.76,31.81,31.76,31.78,25600.0,19.5393,19.5701,19.5393,19.5517,25600.0
2011-04-19 11:20:00,31.78,31.8,31.77,31.79,47400.0,19.5517,19.564,19.5455,19.5578,47400.0
2011-04-19 11:25:00,31.78,31.79,31.77,31.79,31900.0,19.5517,19.5578,19.5455,19.5578,31900.0
2011-04-19 11:30:00,31.8,31.8,31.78,31.79,58200.0,19.564,19.564,19.5517,19.5578,58200.0
2011-04-19 11:35:00,31.79,31.81,31.78,31.78,316500.0,19.5578,19.5701,19.5517,19.5517,316500.0
2011-04-19 11:40:00,31.78,31.78,31.73,31.78,252900.0,19.5517,19.5517,19.5209,19.5517,252900.0
2011-04-19 11:45:00,31.78,31.78,31.77,31.77,7600.0,19.5517,19.5517,19.5455,19.5455,7600.0
2011-04-19 11:50:00,31.77,31.79,31.77,31.79,22500.0,19.5455,19.5578,19.5455,19.5578,22500.0
2011-04-19 11:55:00,31.78,31.79,31.78,31.78,25700.0,19.5517,19.5578,19.5517,19.5517,25700.0
2011-04-19 12:00:00,31.79,31.8,31.78,31.8,41900.0,19.5578,19.564,19.5517,19.564,41900.0
2011-04-19 12:05:00,31.8,31.8,31.8,31.8,8700.0,19.564,19.564,19.564,19.564,8700.0
2011-04-19 12:10:00,31.81,31.82,31.8,31.82,30800.0,19.5701,19.5763,19.564,19.5763,30800.0
2011-04-19 12:15:00,31.82,31.82,31.79,31.8,165100.0,19.5763,19.5763,19.5578,19.564,165100.0
2011-04-19 12:20:00,31.81,31.82,31.81,31.81,7800.0,19.5701,19.5763,19.5701,19.5701,7800.0
2011-04-19 12:25:00,31.82,31.82,31.81,31.82,3800.0,19.5763,19.5763,19.5701,19.5763,3800.0
2011-04-19 12:30:00,31.81,31.82,31.81,31.81,5700.0,19.5701,19.5763,19.5701,19.5701,5700.0
2011-04-19 12:35:00,31.81,31.82,31.81,31.81,11200.0,19.5701,19.5763,19.5701,19.5701,11200.0
2011-04-19 12:40:00,31.82,31.82,31.81,31.81,19000.0,19.5763,19.5763,19.5701,19.5701,19000.0
2011-04-19 12:45:00,31.82,31.83,31.8,31.81,21800.0,19.5763,19.5824,19.564,19.5701,21800.0
2011-04-19 12:50:00,31.81,31.84,31.8,31.84,112800.0,19.5701,19.5886,19.564,19.5886,112800.0
2011-04-19 12:55:00,31.84,31.84,31.82,31.83,6000.0,19.5886,19.5886,19.5763,19.5824,6000.0
2011-04-19 13:00:00,31.82,31.85,31.82,31.84,28700.0,19.5763,19.5947,19.5763,19.5886,28700.0
2011-04-19 13:05:00,31.85,31.85,31.81,31.81,102400.0,19.5947,19.5947,19.5701,19.5701,102400.0
2011-04-19 13:10:00,31.81,31.81,31.79,31.8,120700.0,19.5701,19.5701,19.5578,19.564,120700.0
2011-04-19 13:15:00,31.81,31.82,31.8,31.81,118500.0,19.5701,19.5763,19.564,19.5701,118500.0
2011-04-19 13:20:00,31.81,31.81,31.79,31.8,108000.0,19.5701,19.5701,19.5578,19.564,108000.0
2011-04-19 13:25:00,31.8,31.8,31.79,31.79,10800.0,19.564,19.564,19.5578,19.5578,10800.0
2011-04-19 13:30:00,31.8,31.8,31.79,31.8,12700.0,19.564,19.564,19.5578,19.564,12700.0
2011-04-19 13:35:00,31.8,31.8,31.79,31.8,7700.0,19.564,19.564,19.5578,19.564,7700.0
2011-04-19 13:40:00,31.8,31.84,31.8,31.83,51800.0,19.564,19.5886,19.564,19.5824,51800.0
2011-04-19 13:45:00,31.83,31.84,31.82,31.84,34700.0,19.5824,19.5886,19.5763,19.5886,34700.0
2011-04-19 13:50:00,31.84,31.84,31.82,31.82,35100.0,19.5886,19.5886,19.5763,19.5763,35100.0
2011-04-19 13:55:00,31.82,31.82,31.81,31.82,29500.0,19.5763,19.5763,19.5701,19.5763,29500.0
2011-04-19 14:00:00,31.82,31.82,31.81,31.81,22400.0,19.5763,19.5763,19.5701,19.5701,22400.0
2011-04-19 14:05:00,31.82,31.83,31.81,31.83,7400.0,19.5763,19.5824,19.5701,19.5824,7400.0
2011-04-19 14:10:00,31.83,31.84,31.83,31.83,5500.0,19.5824,19.5886,19.5824,19.5824,5500.0
2011-04-19 14:15:00,31.84,31.85,31.84,31.84,11400.0,19.5886,19.5947,19.5886,19.5886,11400.0
2011-04-19 14:20:00,31.84,31.85,31.83,31.83,8500.0,19.5886,19.5947,19.5824,19.5824,8500.0
2011-04-19 14:25:00,31.83,31.84,31.82,31.82,92800.0,19.5824,19.5886,19.5763,19.5763,92800.0
2011-04-19 14:30:00,31.82,31.84,31.81,31.84,97400.0,19.5763,19.5886,19.5701,19.5886,97400.0
2011-04-19 14:35:00,31.84,31.84,31.83,31.83,13600.0,19.5886,19.5886,19.5824,19.5824,13600.0
2011-04-19 14:40:00,31.83,31.84,31.83,31.83,6000.0,19.5824,19.5886,19.5824,19.5824,6000.0
2011-04-19 14:45:00,31.83,31.84,31.81,31.81,21800.0,19.5824,19.5886,19.5701,19.5701,21800.0
2011-04-19 14:50:00,31.82,31.82,31.8,31.8,20300.0,19.5763,19.5763,19.564,19.564,20300.0
2011-04-19 14:55:00,31.81,31.81,31.79,31.79,65000.0,19.5701,19.5701,19.5578,19.5578,65000.0
2011-04-19 15:00:00,31.79,31.81,31.79,31.81,52000.0,19.5578,19.5701,19.5578,19.5701,52000.0
2011-04-19 15:05:00,31.81,31.83,31.81,31.82,68200.0,19.5701,19.5824,19.5701,19.5763,68200.0
2011-04-19 15:10:00,31.82,31.82,31.81,31.81,10800.0,19.5763,19.5763,19.5701,19.5701,10800.0
2011-04-19 15:15:00,31.81,31.81,31.8,31.8,16600.0,19.5701,19.5701,19.564,19.564,16600.0
2011-04-19 15:20:00,31.8,31.81,31.79,31.79,16400.0,19.564,19.5701,19.5578,19.5578,16400.0
2011-04-19 15:25:00,31.79,31.8,31.78,31.78,155900.0,19.5578,19.564,19.5517,19.5517,155900.0
2011-04-19 15:30:00,31.78,31.79,31.78,31.78,31400.0,19.5517,19.5578,19.5517,19.5517,31400.0
2011-04-19 15:35:00,31.78,31.8,31.78,31.8,29800.0,19.5517,19.564,19.5517,19.564,29800.0
2011-04-19 15:40:00,31.8,31.8,31.79,31.79,36800.0,19.564,19.564,19.5578,19.5578,36800.0
2011-04-19 15:45:00,31.79,31.81,31.79,31.8,67400.0,19.5578,19.5701,19.5578,19.564,67400.0
2011-04-19 15:50:00,31.79,31.82,31.79,31.8,132600.0,19.5578,19.5763,19.5578,19.564,132600.0
2011-04-19 15:55:00,31.8,31.85,31.8,31.83,843800.0,19.564,19.5947,19.564,19.5824,843800.0
2011-04-20 09:30:00,32.09,32.16,32.04,32.07,258700.0,19.7424,19.7854,19.7116,19.7301,258700.0
2011-04-20 09:35:00,32.08,32.19,32.08,32.19,38100.0,19.7362,19.8039,19.7362,19.8039,38100.0
2011-04-20 09:40:00,32.19,32.22,32.18,32.2,123100.0,19.8039,19.8223,19.7977,19.81,123100.0
2011-04-20 09:45:00,32.19,32.25,32.19,32.24,89200.0,19.8039,19.8408,19.8039,19.8347,89200.0
2011-04-20 09:50:00,32.24,32.25,32.23,32.25,51100.0,19.8347,19.8408,19.8285,19.8408,51100.0
2011-04-20 09:55:00,32.25,32.25,32.19,32.2,50600.0,19.8408,19.8408,19.8039,19.81,50600.0
2011-04-20 10:00:00,32.19,32.24,32.19,32.23,35400.0,19.8039,19.8347,19.8039,19.8285,35400.0
2011-04-20 10:05:00,32.22,32.23,32.21,32.21,64300.0,19.8223,19.8285,19.8162,19.8162,64300.0
2011-04-20 10:10:00,32.22,32.24,32.18,32.2,288300.0,19.8223,19.8347,19.7977,19.81,288300.0
2011-04-20 10:15:00,32.2,32.25,32.19,32.21,346600.0,19.81,19.8408,19.8039,19.8162,346600.0
2011-04-20 10:20:00,32.21,32.21,32.16,32.16,59300.0,19.8162,19.8162,19.7854,19.7854,59300.0
2011-04-20 10:25:00,32.16,32.18,32.14,32.17,83100.0,19.7854,19.7977,19.7731,19.7916,83100.0
2011-04-20 10:30:00,32.17,32.17,32.12,32.14,318900.0,19.7916,19.7916,19.7608,19.7731,318900.0
2011-04-20 10:35:00,32.14,32.14,32.12,32.13,46400.0,19.7731,19.7731,19.7608,19.767,46400.0
2011-04-20 10:40:00,32.14,32.14,32.13,32.13,27300.0,19.7731,19.7731,19.767,19.767,27300.0
2011-04-20 10:45:00,32.14,32.14,32.11,32.14,122600.0,19.7731,19.7731,19.7547,19.7731,122600.0
2011-04-20 10:50:00,32.13,32.14,32.13,32.14,93300.0,19.767,19.7731,19.767,19.7731,93300.0
2011-04-20 10:55:00,32.14,32.21,32.14,32.21,96400.0,19.7731,19.8162,19.7731,19.8162,96400.0
2011-04-20 11:00:00,32.2,32.2,32.17,32.17,46600.0,19.81,19.81,19.7916,19.7916,46600.0
2011-04-20 11:05:00,32.17,32.19,32.15,32.17,18800.0,19.7916,19.8039,19.7793,19.7916,18800.0
2011-04-20 11:10:00,32.18,32.18,32.15,32.18,36100.0,19.7977,19.7977,19.7793,19.7977,36100.0
2011-04-20 11:15:00,32.18,32.19,32.17,32.18,15600.0,19.7977,19.8039,19.7916,19.7977,15600.0
2011-04-20 11:20:00,32.18,32.19,32.17,32.19,12900.0,19.7977,19.8039,19.7916,19.8039,12900.0
2011-04-20 11:25:00,32.18,32.2,32.18,32.19,9400.0,19.7977,19.81,19.7977,19.8039,9400.0
2011-04-20 11:30:00,32.19,32.2,32.19,32.19,14700.0,19.8039,19.81,19.8039,19.8039,14700.0
2011-04-20 11:35:00,32.19,32.2,32.17,32.18,78000.0,19.8039,19.81,19.7916,19.7977,78000.0
2011-04-20 11:40:00,32.18,32.22,32.18,32.22,162200.0,19.7977,19.8223,19.7977,19.8223,162200.0
2011-04-20 11:45:00,32.21,32.22,32.19,32.2,32200.0,19.8162,19.8223,19.8039,19.81,32200.0
2011-04-20 11:50:00,32.2,32.23,32.2,32.23,36100.0,19.81,19.8285,19.81,19.8285,36100.0
2011-04-20 11:55:00,32.22,32.25,32.22,32.23,162600.0,19.8223,19.8408,19.8223,19.8285,162600.0
2011-04-20 12:00:00,32.24,32.24,32.22,32.22,15800.0,19.8347,19.8347,19.8223,19.8223,15800.0
2011-04-20 12:05:00,32.22,32.24,32.22,32.23,11800.0,19.8223,19.8347,19.8223,19.8285,11800.0
2011-04-20 12:10:00,32.24,32.27,32.24,32.24,123900.0,19.8347,19.8531,19.8347,19.8347,123900.0
2011-04-20 12:15:00,32.23,32.24,32.23,32.24,4700.0,19.8285,19.8347,19.8285,19.8347,4700.0
2011-04-20 12:20:00,32.24,32.25,32.24,32.24,4400.0,19.8347,19.8408,19.8347,19.8347,4400.0
2011-04-20 12:25:00,32.25,32.25,32.22,32.23,27500.0,19.8408,19.8408,19.8223,19.8285,27500.0
2011-04-20 12:30:00,32.22,32.23,32.2,32.2,81900.0,19.8223,19.8285,19.81,19.81,81900.0
2011-04-20 12:35:00,32.2,32.21,32.2,32.2,1700.0,19.81,19.8162,19.81,19.81,1700.0
2011-04-20 12:40:00,32.2,32.21,32.2,32.21,4700.0,19.81,19.8162,19.81,19.8162,4700.0
2011-04-20 12:45:00,32.22,32.24,32.21,32.21,41700.0,19.8223,19.8347,19.8162,19.8162,41700.0
2011-04-20 12:50:00,32.21,32.22,32.21,32.21,6500.0,19.8162,19.8223,19.8162,19.8162,6500.0
2011-04-20 12:55:00,32.22,32.22,32.2,32.21,33500.0,19.8223,19.8223,19.81,19.8162,33500.0
2011-04-20 13:00:00,32.21,32.22,32.2,32.22,70300.0,19.8162,19.8223,19.81,19.8223,70300.0
2011-04-20 13:05:00,32.22,32.23,32.22,32.22,18200.0,19.8223,19.8285,19.8223,19.8223,18200.0
2011-04-20 13:10:00,32.23,32.23,32.19,32.19,32800.0,19.8285,19.8285,19.8039,19.8039,32800.0
2011-04-20 13:15:00,32.19,32.2,32.19,32.19,2100.0,19.8039,19.81,19.8039,19.8039,2100.0
2011-04-20 13:20:00,32.19,32.21,32.19,32.2,5000.0,19.8039,19.8162,19.8039,19.81,5000.0
2011-04-20 13:25:00,32.21,32.22,32.2,32.22,36500.0,19.8162,19.8223,19.81,19.8223,36500.0
2011-04-20 13:30:00,32.22,32.23,32.22,32.22,23900.0,19.8223,19.8285,19.8223,19.8223,23900.0
2011-04-20 13:35:00,32.23,32.23,32.22,32.23,30700.0,19.8285,19.8285,19.8223,19.8285,30700.0
2011-04-20 13:40:00,32.22,32.23,32.22,32.22,8600.0,19.8223,19.8285,19.8223,19.8223,8600.0
2011-04-20 13:45:00,32.22,32.23,32.21,32.22,16600.0,19.8223,19.8285,19.8162,19.8223,16600.0
2011-04-20 13:50:00,32.22,32.24,32.21,32.23,57500.0,19.8223,19.8347,19.8162,19.8285,57500.0
2011-04-20 13:55:00,32.24,32.24,32.22,32.23,35800.0,19.8347,19.8347,19.8223,19.8285,35800.0
2011-04-20 14:00:00,32.23,32.23,32.22,32.23,9900.0,19.8285,19.8285,19.8223,19.8285,9900.0
2011-04-20 14:05:00,32.22,32.23,32.2,32.21,36700.0,19.8223,19.8285,19.81,19.8162,36700.0
2011-04-20 14:10:00,32.21,32.22,32.2,32.21,14300.0,19.8162,19.8223,19.81,19.8162,14300.0
2011-04-20 14:15:00,32.22,32.22,32.2,32.22,11100.0,19.8223,19.8223,19.81,19.8223,11100.0
2011-04-20 14:20:00,32.22,32.22,32.2,32.2,11700.0,19.8223,19.8223,19.81,19.81,11700.0
2011-04-20 14:25:00,32.2,32.21,32.2,32.2,5700.0,19.81,19.8162,19.81,19.81,5700.0
2011-04-20 14:30:00,32.21,32.21,32.19,32.21,10700.0,19.8162,19.8162,19.8039,19.8162,10700.0
2011-04-20 14:35:00,32.2,32.21,32.2,32.21,26200.0,19.81,19.8162,19.81,19.8162,26200.0
2011-04-20 14:40:00,32.21,32.21,32.2,32.2,2700.0,19.8162,19.8162,19.81,19.81,2700.0
2011-04-20 14:45:00,32.21,32.21,32.19,32.19,24000.0,19.8162,19.8162,19.8039,19.8039,24000.0
2011-04-20 14:50:00,32.19,32.21,32.19,32.2,32300.0,19.8039,19.8162,19.8039,19.81,32300.0
2011-04-20 14:55:00,32.2,32.21,32.17,32.17,106900.0,19.81,19.8162,19.7916,19.7916,106900.0
2011-04-20 15:00:00,32.17,32.18,32.17,32.17,31200.0,19.7916,19.7977,19.7916,19.7916,31200.0
2011-04-20 15:05:00,32.18,32.18,32.16,32.18,35900.0,19.7977,19.7977,19.7854,19.7977,35900.0
2011-04-20 15:10:00,32.17,32.19,32.17,32.19,21900.0,19.7916,19.8039,19.7916,19.8039,21900.0
2011-04-20 15:15:00,32.18,32.19,32.16,32.17,59700.0,19.7977,19.8039,19.7854,19.7916,59700.0
2011-04-20 15:20:00,32.17,32.18,32.15,32.18,108800.0,19.7916,19.7977,19.7793,19.7977,108800.0
2011-04-20 15:25:00,32.17,32.19,32.17,32.19,55100.0,19.7916,19.8039,19.7916,19.8039,55100.0
2011-04-20 15:30:00,32.19,32.2,32.19,32.2,14700.0,19.8039,19.81,19.8039,19.81,14700.0
2011-04-20 15:35:00,32.19,32.2,32.17,32.18,22500.0,19.8039,19.81,19.7916,19.7977,22500.0
2011-04-20 15:40:00,32.17,32.19,32.17,32.18,51500.0,19.7916,19.8039,19.7916,19.7977,51500.0
2011-04-20 15:45:00,32.19,32.2,32.17,32.18,169600.0,19.8039,19.81,19.7916,19.7977,169600.0
2011-04-20 15:50:00,32.18,32.2,32.18,32.18,66800.0,19.7977,19.81,19.7977,19.7977,66800.0
2011-04-20 15:55:00,32.19,32.2,32.17,32.2,694600.0,19.8039,19.81,19.7916,19.81,694600.0
2011-04-21 09:30:00,32.23,32.23,32.12,32.19,196700.0,19.8285,19.8285,19.7608,19.8039,196700.0
2011-04-21 09:35:00,32.17,32.19,32.16,32.17,142200.0,19.7916,19.8039,19.7854,19.7916,142200.0
2011-04-21 09:40:00,32.17,32.21,32.17,32.18,126600.0,19.7916,19.8162,19.7916,19.7977,126600.0
2011-04-21 09:45:00,32.18,32.19,32.16,32.17,178200.0,19.7977,19.8039,19.7854,19.7916,178200.0
2011-04-21 09:50:00,32.17,32.19,32.16,32.16,247500.0,19.7916,19.8039,19.7854,19.7854,247500.0
2011-04-21 09:55:00,32.16,32.17,32.14,32.17,351200.0,19.7854,19.7916,19.7731,19.7916,351200.0
2011-04-21 10:00:00,32.14,32.21,32.13,32.2,220500.0,19.7731,19.8162,19.767,19.81,220500.0
2011-04-21 10:05:00,32.2,32.24,32.2,32.24,61600.0,19.81,19.8347,19.81,19.8347,61600.0
2011-04-21 10:10:00,32.24,32.25,32.23,32.24,23400.0,19.8347,19.8408,19.8285,19.8347,23400.0
2011-04-21 10:15:00,32.25,32.26,32.23,32.25,42700.0,19.8408,19.847,19.8285,19.8408,42700.0
2011-04-21 10:20:00,32.26,32.26,32.24,32.26,9100.0,19.847,19.847,19.8347,19.847,9100.0
2011-04-21 10:25:00,32.25,32.27,32.25,32.26,16200.0,19.8408,19.8531,19.8408,19.847,16200.0
2011-04-21 10:30:00,32.27,32.27,32.23,32.23,16100.0,19.8531,19.8531,19.8285,19.8285,16100.0
2011-04-21 10:35:00,32.23,32.24,32.22,32.24,80200.0,19.8285,19.8347,19.8223,19.8347,80200.0
2011-04-21 10:40:00,32.24,32.25,32.23,32.24,19800.0,19.8347,19.8408,19.8285,19.8347,19800.0
2011-04-21 10:45:00,32.23,32.25,32.2,32.2,118800.0,19.8285,19.8408,19.81,19.81,118800.0
2011-04-21 10:50:00,32.2,32.2,32.18,32.18,13000.0,19.81,19.81,19.7977,19.7977,13000.0
2011-04-21 10:55:00,32.18,32.21,32.18,32.2,28200.0,19.7977,19.8162,19.7977,19.81,28200.0
2011-04-21 11:00:00,32.21,32.22,32.2,32.22,15600.0,19.8162,19.8223,19.81,19.8223,15600.0
2011-04-21 11:05:00,32.21,32.23,32.21,32.21,41800.0,19.8162,19.8285,19.8162,19.8162,41800.0
2011-04-21 11:10:00,32.22,32.22,32.21,32.21,51200.0,19.8223,19.8223,19.8162,19.8162,51200.0
2011-04-21 11:15:00,32.2,32.21,32.19,32.19,18600.0,19.81,19.8162,19.8039,19.8039,18600.0
2011-04-21 11:20:00,32.2,32.2,32.19,32.19,11000.0,19.81,19.81,19.8039,19.8039,11000.0
2011-04-21 11:25:00,32.19,32.19,32.17,32.19,103100.0,19.8039,19.8039,19.7916,19.8039,103100.0
2011-04-21 11:30:00,32.2,32.22,32.2,32.2,16800.0,19.81,19.8223,19.81,19.81,16800.0
2011-04-21 11:35:00,32.2,32.21,32.2,32.2,26000.0,19.81,19.8162,19.81,19.81,26000.0
2011-04-21 11:40:00,32.21,32.21,32.2,32.2,43000.0,19.8162,19.8162,19.81,19.81,43000.0
2011-04-21 11:45:00,32.2,32.21,32.19,32.19,49400.0,19.81,19.8162,19.8039,19.8039,49400.0
2011-04-21 11:50:00,32.2,32.2,32.17,32.18,42400.0,19.81,19.81,19.7916,19.7977,42400.0
2011-04-21 11:55:00,32.17,32.18,32.16,32.17,19400.0,19.7916,19.7977,19.7854,19.7916,19400.0
2011-04-21 12:00:00,32.17,32.18,32.17,32.18,5500.0,19.7916,19.7977,19.7916,19.7977,5500.0
2011-04-21 12:05:00,32.18,32.21,32.18,32.21,9400.0,19.7977,19.8162,19.7977,19.8162,9400.0
2011-04-21 12:10:00,32.2,32.22,32.2,32.22,6300.0,19.81,19.8223,19.81,19.8223,6300.0
2011-04-21 12:15:00,32.22,32.22,32.21,32.22,4000.0,19.8223,19.8223,19.8162,19.8223,4000.0
2011-04-21 12:20:00,32.22,32.22,32.21,32.22,27700.0,19.8223,19.8223,19.8162,19.8223,27700.0
2011-04-21 12:25:00,32.22,32.22,32.21,32.21,2500.0,19.8223,19.8223,19.8162,19.8162,2500.0
2011-04-21 12:30:00,32.22,32.22,32.21,32.22,20400.0,19.8223,19.8223,19.8162,19.8223,20400.0
2011-04-21 12:35:00,32.21,32.22,32.21,32.21,4900.0,19.8162,19.8223,19.8162,19.8162,4900.0
2011-04-21 12:40:00,32.22,32.22,32.21,32.21,17700.0,19.8223,19.8223,19.8162,19.8162,17700.0
2011-04-21 12:45:00,32.21,32.22,32.2,32.2,9500.0,19.8162,19.8223,19.81,19.81,9500.0
2011-04-21 12:50:00,32.2,32.2,32.2,32.2,1600.0,19.81,19.81,19.81,19.81,1600.0
2011-04-21 12:55:00,32.2,32.21,32.2,32.2,4200.0,19.81,19.8162,19.81,19.81,4200.0
2011-04-21 13:00:00,32.21,32.21,32.2,32.21,10300.0,19.8162,19.8162,19.81,19.8162,10300.0
2011-04-21 13:05:00,32.2,32.21,32.19,32.19,13400.0,19.81,19.8162,19.8039,19.8039,13400.0
2011-04-21 13:10:00,32.19,32.21,32.19,32.2,43200.0,19.8039,19.8162,19.8039,19.81,43200.0
2011-04-21 13:15:00,32.21,32.21,32.2,32.21,7300.0,19.8162,19.8162,19.81,19.8162,7300.0
2011-04-21 13:20:00,32.2,32.21,32.19,32.19,22100.0,19.81,19.8162,19.8039,19.8039,22100.0
2011-04-21 13:25:00,32.2,32.2,32.19,32.2,11900.0,19.81,19.81,19.8039,19.81,11900.0
2011-04-21 13:30:00,32.21,32.21,32.2,32.21,7400.0,19.8162,19.8162,19.81,19.8162,7400.0
2011-04-21 13:35:00,32.21,32.22,32.2,32.21,7600.0,19.8162,19.8223,19.81,19.8162,7600.0
2011-04-21 13:40:00,32.22,32.23,32.21,32.23,20400.0,19.8223,19.8285,19.8162,19.8285,20400.0
2011-04-21 13:45:00,32.23,32.23,32.22,32.23,79000.0,19.8285,19.8285,19.8223,19.8285,79000.0
2011-04-21 13:50:00,32.23,32.24,32.22,32.23,34200.0,19.8285,19.8347,19.8223,19.8285,34200.0
2011-04-21 13:55:00,32.24,32.24,32.23,32.23,16900.0,19.8347,19.8347,19.8285,19.8285,16900.0
2011-04-21 14:00:00,32.23,32.24,32.23,32.23,27300.0,19.8285,19.8347,19.8285,19.8285,27300.0
2011-04-21 14:05:00,32.23,32.23,32.22,32.23,5300.0,19.8285,19.8285,19.8223,19.8285,5300.0
2011-04-21 14:10:00,32.23,32.23,32.22,32.23,4400.0,19.8285,19.8285,19.8223,19.8285,4400.0
2011-04-21 14:15:00,32.22,32.23,32.22,32.23,3800.0,19.8223,19.8285,19.8223,19.8285,3800.0
2011-04-21 14:20:00,32.22,32.23,32.22,32.22,5200.0,19.8223,19.8285,19.8223,19.8223,5200.0
2011-04-21 14:25:00,32.23,32.23,32.21,32.22,26900.0,19.8285,19.8285,19.8162,19.8223,26900.0
2011-04-21 14:30:00,32.21,32.22,32.21,32.22,5300.0,19.8162,19.8223,19.8162,19.8223,5300.0
2011-04-21 14:35:00,32.21,32.22,32.21,32.22,31800.0,19.8162,19.8223,19.8162,19.8223,31800.0
2011-04-21 14:40:00,32.22,32.22,32.2,32.2,33200.0,19.8223,19.8223,19.81,19.81,33200.0
2011-04-21 14:45:00,32.2,32.22,32.2,32.2,156800.0,19.81,19.8223,19.81,19.81,156800.0
2011-04-21 14:50:00,32.2,32.21,32.2,32.21,7600.0,19.81,19.8162,19.81,19.8162,7600.0
2011-04-21 14:55:00,32.21,32.21,32.19,32.19,113300.0,19.8162,19.8162,19.8039,19.8039,113300.0
2011-04-21 15:00:00,32.2,32.2,32.19,32.2,16200.0,19.81,19.81,19.8039,19.81,16200.0
2011-04-21 15:05:00,32.2,32.2,32.19,32.19,68600.0,19.81,19.81,19.8039,19.8039,68600.0
2011-04-21 15:10:00,32.19,32.2,32.19,32.19,19000.0,19.8039,19.81,19.8039,19.8039,19000.0
2011-04-21 15:15:00,32.19,32.2,32.18,32.19,36600.0,19.8039,19.81,19.7977,19.8039,36600.0
2011-04-21 15:20:00,32.18,32.19,32.18,32.19,44200.0,19.7977,19.8039,19.7977,19.8039,44200.0
2011-04-21 15:25:00,32.19,32.19,32.17,32.17,40000.0,19.8039,19.8039,19.7916,19.7916,40000.0
2011-04-21 15:30:00,32.18,32.19,32.17,32.19,26700.0,19.7977,19.8039,19.7916,19.8039,26700.0
2011-04-21 15:35:00,32.18,32.19,32.18,32.19,43700.0,19.7977,19.8039,19.7977,19.8039,43700.0
2011-04-21 15:40:00,32.19,32.2,32.18,32.2,71600.0,19.8039,19.81,19.7977,19.81,71600.0
2011-04-21 15:45:00,32.2,32.23,32.2,32.23,68100.0,19.81,19.8285,19.81,19.8285,68100.0
2011-04-21 15:50:00,32.23,32.24,32.22,32.24,50100.0,19.8285,19.8347,19.8223,19.8347,50100.0
2011-04-21 15:55:00,32.24,32.25,32.23,32.24,381100.0,19.8347,19.8408,19.8285,19.8347,381100.0
2011-04-25 09:30:00,32.27,32.27,32.21,32.22,36800.0,19.8531,19.8531,19.8162,19.8223,36800.0
2011-04-25 09:35:00,32.22,32.23,32.18,32.2,15900.0,19.8223,19.8285,19.7977,19.81,15900.0
2011-04-25 09:40:00,32.19,32.2,32.17,32.17,14100.0,19.8039,19.81,19.7916,19.7916,14100.0
2011-04-25 09:45:00,32.17,32.26,32.17,32.25,34100.0,19.7916,19.847,19.7916,19.8408,34100.0
2011-04-25 09:50:00,32.25,32.26,32.24,32.25,14600.0,19.8408,19.847,19.8347,19.8408,14600.0
2011-04-25 09:55:00,32.25,32.28,32.25,32.28,12700.0,19.8408,19.8593,19.8408,19.8593,12700.0
2011-04-25 10:00:00,32.28,32.29,32.27,32.28,22900.0,19.8593,19.8654,19.8531,19.8593,22900.0
2011-04-25 10:05:00,32.28,32.29,32.26,32.27,192600.0,19.8593,19.8654,19.847,19.8531,192600.0
2011-04-25 10:10:00,32.28,32.3,32.26,32.28,57900.0,19.8593,19.8716,19.847,19.8593,57900.0
2011-04-25 10:15:00,32.27,32.32,32.27,32.3,62800.0,19.8531,19.8839,19.8531,19.8716,62800.0
2011-04-25 10:20:00,32.3,32.3,32.25,32.25,38800.0,19.8716,19.8716,19.8408,19.8408,38800.0
2011-04-25 10:25:00,32.25,32.27,32.25,32.26,68700.0,19.8408,19.8531,19.8408,19.847,68700.0
2011-04-25 10:30:00,32.26,32.27,32.25,32.27,8600.0,19.847,19.8531,19.8408,19.8531,8600.0
2011-04-25 10:35:00,32.26,32.27,32.23,32.26,37000.0,19.847,19.8531,19.8285,19.847,37000.0
2011-04-25 10:40:00,32.27,32.28,32.23,32.23,20500.0,19.8531,19.8593,19.8285,19.8285,20500.0
2011-04-25 10:45:00,32.24,32.24,32.2,32.22,18500.0,19.8347,19.8347,19.81,19.8223,18500.0
2011-04-25 10:50:00,32.22,32.22,32.19,32.19,57000.0,19.8223,19.8223,19.8039,19.8039,57000.0
2011-04-25 10:55:00,32.19,32.19,32.17,32.18,7900.0,19.8039,19.8039,19.7916,19.7977,7900.0
2011-04-25 11:00:00,32.17,32.19,32.17,32.17,4800.0,19.7916,19.8039,19.7916,19.7916,4800.0
2011-04-25 11:05:00,32.18,32.19,32.17,32.18,101200.0,19.7977,19.8039,19.7916,19.7977,101200.0
2011-04-25 11:10:00,32.18,32.2,32.17,32.19,12600.0,19.7977,19.81,19.7916,19.8039,12600.0
2011-04-25 11:15:00,32.18,32.2,32.18,32.2,5800.0,19.7977,19.81,19.7977,19.81,5800.0
2011-04-25 11:20:00,32.2,32.23,32.2,32.23,9600.0,19.81,19.8285,19.81,19.8285,9600.0
2011-04-25 11:25:00,32.23,32.24,32.23,32.24,27500.0,19.8285,19.8347,19.8285,19.8347,27500.0
2011-04-25 11:30:00,32.23,32.25,32.23,32.25,50100.0,19.8285,19.8408,19.8285,19.8408,50100.0
2011-04-25 11:35:00,32.25,32.25,32.22,32.23,24200.0,19.8408,19.8408,19.8223,19.8285,24200.0
2011-04-25 11:40:00,32.23,32.24,32.22,32.23,7600.0,19.8285,19.8347,19.8223,19.8285,7600.0
2011-04-25 11:45:00,32.22,32.23,32.22,32.23,29600.0,19.8223,19.8285,19.8223,19.8285,29600.0
2011-04-25 11:50:00,32.23,32.26,32.23,32.23,57300.0,19.8285,19.847,19.8285,19.8285,57300.0
2011-04-25 11:55:00,32.22,32.26,32.22,32.26,35400.0,19.8223,19.847,19.8223,19.847,35400.0
2011-04-25 12:00:00,32.26,32.26,32.25,32.25,9000.0,19.847,19.847,19.8408,19.8408,9000.0
2011-04-25 12:05:00,32.25,32.26,32.25,32.25,5100.0,19.8408,19.847,19.8408,19.8408,5100.0
2011-04-25 12:10:00,32.25,32.27,32.25,32.27,4000.0,19.8408,19.8531,19.8408,19.8531,4000.0
2011-04-25 12:15:00,32.27,32.27,32.24,32.26,8500.0,19.8531,19.8531,19.8347,19.847,8500.0
2011-04-25 12:20:00,32.25,32.26,32.25,32.25,3100.0,19.8408,19.847,19.8408,19.8408,3100.0
2011-04-25 12:25:00,32.25,32.26,32.25,32.25,3800.0,19.8408,19.847,19.8408,19.8408,3800.0
2011-04-25 12:30:00,32.25,32.26,32.25,32.26,3200.0,19.8408,19.847,19.8408,19.847,3200.0
2011-04-25 12:35:00,32.26,32.26,32.25,32.26,2700.0,19.847,19.847,19.8408,19.847,2700.0
2011-04-25 12:40:00,32.26,32.26,32.25,32.25,2300.0,19.847,19.847,19.8408,19.8408,2300.0
2011-04-25 12:45:00,32.26,32.26,32.25,32.26,6400.0,19.847,19.847,19.8408,19.847,6400.0
2011-04-25 12:50:00,32.27,32.27,32.27,32.27,7500.0,19.8531,19.8531,19.8531,19.8531,7500.0
2011-04-25 12:55:00,32.27,32.27,32.26,32.26,3000.0,19.8531,19.8531,19.847,19.847,3000.0
2011-04-25 13:00:00,32.26,32.27,32.26,32.27,3500.0,19.847,19.8531,19.847,19.8531,3500.0
2011-04-25 13:05:00,32.27,32.27,32.26,32.27,1900.0,19.8531,19.8531,19.847,19.8531,1900.0
2011-04-25 13:10:00,32.27,32.28,32.27,32.27,2400.0,19.8531,19.8593,19.8531,19.8531,2400.0
2011-04-25 13:15:00,32.27,32.29,32.27,32.28,4700.0,19.8531,19.8654,19.8531,19.8593,4700.0
2011-04-25 13:20:00,32.29,32.29,32.28,32.28,1300.0,19.8654,19.8654,19.8593,19.8593,1300.0
2011-04-25 13:25:00,32.29,32.29,32.28,32.29,1300.0,19.8654,19.8654,19.8593,19.8654,1300.0
2011-04-25 13:30:00,32.28,32.29,32.28,32.29,1200.0,19.8593,19.8654,19.8593,19.8654,1200.0
2011-04-25 13:35:00,32.29,32.29,32.28,32.28,1600.0,19.8654,19.8654,19.8593,19.8593,1600.0
2011-04-25 13:40:00,32.29,32.29,32.28,32.29,4700.0,19.8654,19.8654,19.8593,19.8654,4700.0
2011-04-25 13:45:00,32.29,32.29,32.28,32.29,1800.0,19.8654,19.8654,19.8593,19.8654,1800.0
2011-04-25 13:50:00,32.29,32.3,32.29,32.3,9600.0,19.8654,19.8716,19.8654,19.8716,9600.0
2011-04-25 13:55:00,32.3,32.3,32.29,32.3,2900.0,19.8716,19.8716,19.8654,19.8716,2900.0
2011-04-25 14:00:00,32.3,32.34,32.29,32.34,18300.0,19.8716,19.8962,19.8654,19.8962,18300.0
2011-04-25 14:05:00,32.34,32.34,32.32,32.33,12100.0,19.8962,19.8962,19.8839,19.89,12100.0
2011-04-25 14:10:00,32.32,32.33,32.32,32.33,16000.0,19.8839,19.89,19.8839,19.89,16000.0
2011-04-25 14:15:00,32.32,32.33,32.32,32.32,5100.0,19.8839,19.89,19.8839,19.8839,5100.0
2011-04-25 14:20:00,32.32,32.33,32.32,32.32,4600.0,19.8839,19.89,19.8839,19.8839,4600.0
2011-04-25 14:25:00,32.32,32.33,32.32,32.33,4300.0,19.8839,19.89,19.8839,19.89,4300.0
2011-04-25 14:30:00,32.33,32.33,32.32,32.32,5300.0,19.89,19.89,19.8839,19.8839,5300.0
2011-04-25 14:35:00,32.32,32.33,32.32,32.33,89800.0,19.8839,19.89,19.8839,19.89,89800.0
2011-04-25 14:40:00,32.33,32.33,32.3,32.3,12200.0,19.89,19.89,19.8716,19.8716,12200.0
2011-04-25 14:45:00,32.3,32.31,32.3,32.3,7800.0,19.8716,19.8777,19.8716,19.8716,7800.0
2011-04-25 14:50:00,32.3,32.3,32.29,32.3,16100.0,19.8716,19.8716,19.8654,19.8716,16100.0
2011-04-25 14:55:00,32.3,32.31,32.3,32.3,6900.0,19.8716,19.8777,19.8716,19.8716,6900.0
2011-04-25 15:00:00,32.31,32.32,32.3,32.31,5900.0,19.8777,19.8839,19.8716,19.8777,5900.0
2011-04-25 15:05:00,32.3,32.31,32.29,32.3,40000.0,19.8716,19.8777,19.8654,19.8716,40000.0
2011-04-25 15:10:00,32.29,32.3,32.28,32.29,47700.0,19.8654,19.8716,19.8593,19.8654,47700.0
2011-04-25 15:15:00,32.29,32.29,32.28,32.28,9000.0,19.8654,19.8654,19.8593,19.8593,9000.0
2011-04-25 15:20:00,32.28,32.29,32.27,32.27,10800.0,19.8593,19.8654,19.8531,19.8531,10800.0
2011-04-25 15:25:00,32.27,32.28,32.27,32.27,3200.0,19.8531,19.8593,19.8531,19.8531,3200.0
2011-04-25 15:30:00,32.27,32.28,32.27,32.28,9200.0,19.8531,19.8593,19.8531,19.8593,9200.0
2011-04-25 15:35:00,32.27,32.28,32.27,32.28,226400.0,19.8531,19.8593,19.8531,19.8593,226400.0
2011-04-25 15:40:00,32.28,32.28,32.27,32.27,20300.0,19.8593,19.8593,19.8531,19.8531,20300.0
2011-04-25 15:45:00,32.28,32.28,32.26,32.27,57200.0,19.8593,19.8593,19.847,19.8531,57200.0
2011-04-25 15:50:00,32.26,32.27,32.25,32.26,44500.0,19.847,19.8531,19.8408,19.847,44500.0
2011-04-25 15:55:00,32.26,32.28,32.25,32.27,442100.0,19.847,19.8593,19.8408,19.8531,442100.0
2011-04-26 09:30:00,32.35,32.39,32.3,32.37,41800.0,19.9023,19.9269,19.8716,19.9146,41800.0
2011-04-26 09:35:00,32.38,32.39,32.37,32.39,16900.0,19.9208,19.9269,19.9146,19.9269,16900.0
2011-04-26 09:40:00,32.39,32.42,32.39,32.41,28800.0,19.9269,19.9454,19.9269,19.9392,28800.0
2011-04-26 09:45:00,32.41,32.44,32.41,32.43,151900.0,19.9392,19.9577,19.9392,19.9515,151900.0
2011-04-26 09:50:00,32.42,32.46,32.42,32.45,35600.0,19.9454,19.97,19.9454,19.9638,35600.0
2011-04-26 09:55:00,32.45,32.46,32.45,32.46,38300.0,19.9638,19.97,19.9638,19.97,38300.0
2011-04-26 10:00:00,32.44,32.48,32.43,32.45,27000.0,19.9577,19.9823,19.9515,19.9638,27000.0
2011-04-26 10:05:00,32.44,32.45,32.41,32.43,160100.0,19.9577,19.9638,19.9392,19.9515,160100.0
2011-04-26 10:10:00,32.42,32.44,32.42,32.44,23300.0,19.9454,19.9577,19.9454,19.9577,23300.0
2011-04-26 10:15:00,32.45,32.48,32.45,32.46,30000.0,19.9638,19.9823,19.9638,19.97,30000.0
2011-04-26 10:20:00,32.46,32.49,32.46,32.47,42800.0,19.97,19.9885,19.97,19.9762,42800.0
2011-04-26 10:25:00,32.46,32.5,32.46,32.47,124200.0,19.97,19.9946,19.97,19.9762,124200.0
2011-04-26 10:30:00,32.48,32.49,32.47,32.48,6100.0,19.9823,19.9885,19.9762,19.9823,6100.0
2011-04-26 10:35:00,32.47,32.48,32.46,32.48,37800.0,19.9762,19.9823,19.97,19.9823,37800.0
2011-04-26 10:40:00,32.47,32.49,32.46,32.49,30800.0,19.9762,19.9885,19.97,19.9885,30800.0
2011-04-26 10:45:00,32.49,32.5,32.49,32.5,22200.0,19.9885,19.9946,19.9885,19.9946,22200.0
2011-04-26 10:50:00,32.5,32.51,32.49,32.49,16400.0,19.9946,20.0008,19.9885,19.9885,16400.0
2011-04-26 10:55:00,32.49,32.5,32.47,32.47,102300.0,19.9885,19.9946,19.9762,19.9762,102300.0
2011-04-26 11:00:00,32.46,32.48,32.45,32.46,232000.0,19.97,19.9823,19.9638,19.97,232000.0
2011-04-26 11:05:00,32.46,32.47,32.44,32.44,33100.0,19.97,19.9762,19.9577,19.9577,33100.0
2011-04-26 11:10:00,32.44,32.45,32.42,32.45,228400.0,19.9577,19.9638,19.9454,19.9638,228400.0
2011-04-26 11:15:00,32.46,32.47,32.45,32.46,46800.0,19.97,19.9762,19.9638,19.97,46800.0
2011-04-26 11:20:00,32.46,32.47,32.45,32.47,5600.0,19.97,19.9762,19.9638,19.9762,5600.0
2011-04-26 11:25:00,32.47,32.49,32.46,32.48,11300.0,19.9762,19.9885,19.97,19.9823,11300.0
2011-04-26 11:30:00,32.48,32.51,32.48,32.5,97100.0,19.9823,20.0008,19.9823,19.9946,97100.0
2011-04-26 11:35:00,32.5,32.51,32.48,32.49,51000.0,19.9946,20.0008,19.9823,19.9885,51000.0
2011-04-26 11:40:00,32.5,32.5,32.48,32.48,8800.0,19.9946,19.9946,19.9823,19.9823,8800.0
2011-04-26 11:45:00,32.49,32.49,32.48,32.48,6400.0,19.9885,19.9885,19.9823,19.9823,6400.0
2011-04-26 11:50:00,32.49,32.5,32.48,32.49,101100.0,19.9885,19.9946,19.9823,19.9885,101100.0
2011-04-26 11:55:00,32.5,32.5,32.48,32.5,162700.0,19.9946,19.9946,19.9823,19.9946,162700.0
2011-04-26 12:00:00,32.5,32.52,32.49,32.52,137300.0,19.9946,20.0069,19.9885,20.0069,137300.0
2011-04-26 12:05:00,32.52,32.52,32.49,32.49,227300.0,20.0069,20.0069,19.9885,19.9885,227300.0
2011-04-26 12:10:00,32.5,32.5,32.48,32.48,8100.0,19.9946,19.9946,19.9823,19.9823,8100.0
2011-04-26 12:15:00,32.49,32.51,32.48,32.51,24100.0,19.9885,20.0008,19.9823,20.0008,24100.0
2011-04-26 12:20:00,32.51,32.53,32.51,32.53,127600.0,20.0008,20.0131,20.0008,20.0131,127600.0
2011-04-26 12:25:00,32.52,32.53,32.51,32.51,36200.0,20.0069,20.0131,20.0008,20.0008,36200.0
2011-04-26 12:30:00,32.5,32.53,32.5,32.52,85600.0,19.9946,20.0131,19.9946,20.0069,85600.0
2011-04-26 12:35:00,32.53,32.55,32.52,32.54,48100.0,20.0131,20.0254,20.0069,20.0192,48100.0
2011-04-26 12:40:00,32.54,32.55,32.54,32.54,6200.0,20.0192,20.0254,20.0192,20.0192,6200.0
2011-04-26 12:45:00,32.54,32.56,32.54,32.56,34900.0,20.0192,20.0315,20.0192,20.0315,34900.0
2011-04-26 12:50:00,32.55,32.58,32.55,32.58,175200.0,20.0254,20.0438,20.0254,20.0438,175200.0
2011-04-26 12:55:00,32.58,32.58,32.56,32.57,14500.0,20.0438,20.0438,20.0315,20.0377,14500.0
2011-04-26 13:00:00,32.57,32.58,32.56,32.57,2100.0,20.0377,20.0438,20.0315,20.0377,2100.0
2011-04-26 13:05:00,32.56,32.57,32.56,32.56,11400.0,20.0315,20.0377,20.0315,20.0315,11400.0
2011-04-26 13:10:00,32.55,32.56,32.55,32.56,10300.0,20.0254,20.0315,20.0254,20.0315,10300.0
2011-04-26 13:15:00,32.55,32.56,32.55,32.55,14400.0,20.0254,20.0315,20.0254,20.0254,14400.0
2011-04-26 13:20:00,32.56,32.56,32.54,32.54,18400.0,20.0315,20.0315,20.0192,20.0192,18400.0
2011-04-26 13:25:00,32.54,32.56,32.53,32.56,11400.0,20.0192,20.0315,20.0131,20.0315,11400.0
2011-04-26 13:30:00,32.55,32.56,32.52,32.53,38900.0,20.0254,20.0315,20.0069,20.0131,38900.0
2011-04-26 13:35:00,32.53,32.54,32.53,32.53,21300.0,20.0131,20.0192,20.0131,20.0131,21300.0
2011-04-26 13:40:00,32.53,32.54,32.53,32.54,1800.0,20.0131,20.0192,20.0131,20.0192,1800.0
2011-04-26 13:45:00,32.53,32.54,32.52,32.53,7500.0,20.0131,20.0192,20.0069,20.0131,7500.0
2011-04-26 13:50:00,32.53,32.54,32.53,32.54,11500.0,20.0131,20.0192,20.0131,20.0192,11500.0
2011-04-26 13:55:00,32.54,32.54,32.53,32.54,2400.0,20.0192,20.0192,20.0131,20.0192,2400.0
2011-04-26 14:00:00,32.54,32.55,32.53,32.55,61200.0,20.0192,20.0254,20.0131,20.0254,61200.0
2011-04-26 14:05:00,32.55,32.57,32.54,32.57,47700.0,20.0254,20.0377,20.0192,20.0377,47700.0
2011-04-26 14:10:00,32.57,32.57,32.55,32.55,24300.0,20.0377,20.0377,20.0254,20.0254,24300.0
2011-04-26 14:15:00,32.55,32.56,32.54,32.55,153700.0,20.0254,20.0315,20.0192,20.0254,153700.0
2011-04-26 14:20:00,32.55,32.55,32.54,32.55,5300.0,20.0254,20.0254,20.0192,20.0254,5300.0
2011-04-26 14:25:00,32.55,32.56,32.54,32.55,24200.0,20.0254,20.0315,20.0192,20.0254,24200.0
2011-04-26 14:30:00,32.55,32.55,32.53,32.54,18100.0,20.0254,20.0254,20.0131,20.0192,18100.0
2011-04-26 14:35:00,32.54,32.57,32.54,32.55,139900.0,20.0192,20.0377,20.0192,20.0254,139900.0
2011-04-26 14:40:00,32.56,32.57,32.55,32.56,12200.0,20.0315,20.0377,20.0254,20.0315,12200.0
2011-04-26 14:45:00,32.57,32.57,32.55,32.56,38500.0,20.0377,20.0377,20.0254,20.0315,38500.0
2011-04-26 14:50:00,32.55,32.56,32.54,32.54,19100.0,20.0254,20.0315,20.0192,20.0192,19100.0
2011-04-26 14:55:00,32.55,32.55,32.54,32.55,8600.0,20.0254,20.0254,20.0192,20.0254,8600.0
2011-04-26 15:00:00,32.54,32.56,32.54,32.56,48400.0,20.0192,20.0315,20.0192,20.0315,48400.0
2011-04-26 15:05:00,32.55,32.55,32.54,32.55,31200.0,20.0254,20.0254,20.0192,20.0254,31200.0
2011-04-26 15:10:00,32.55,32.57,32.55,32.56,22900.0,20.0254,20.0377,20.0254,20.0315,22900.0
2011-04-26 15:15:00,32.57,32.57,32.55,32.55,20000.0,20.0377,20.0377,20.0254,20.0254,20000.0
2011-04-26 15:20:00,32.56,32.56,32.54,32.55,25900.0,20.0315,20.0315,20.0192,20.0254,25900.0
2011-04-26 15:25:00,32.55,32.55,32.53,32.54,48000.0,20.0254,20.0254,20.0131,20.0192,48000.0
2011-04-26 15:30:00,32.54,32.55,32.54,32.54,76000.0,20.0192,20.0254,20.0192,20.0192,76000.0
2011-04-26 15:35:00,32.54,32.55,32.53,32.53,62100.0,20.0192,20.0254,20.0131,20.0131,62100.0
2011-04-26 15:40:00,32.54,32.54,32.53,32.53,70000.0,20.0192,20.0192,20.0131,20.0131,70000.0
2011-04-26 15:45:00,32.54,32.55,32.54,32.55,109200.0,20.0192,20.0254,20.0192,20.0254,109200.0
2011-04-26 15:50:00,32.55,32.55,32.54,32.54,279600.0,20.0254,20.0254,20.0192,20.0192,279600.0
2011-04-26 15:55:00,32.54,32.55,32.52,32.54,469100.0,20.0192,20.0254,20.0069,20.0192,469100.0
2011-04-27 09:30:00,32.64,32.64,32.57,32.58,33600.0,20.0807,20.0807,20.0377,20.0438,33600.0
2011-04-27 09:35:00,32.57,32.61,32.56,32.6,19000.0,20.0377,20.0623,20.0315,20.0561,19000.0
2011-04-27 09:40:00,32.61,32.7,32.61,32.69,30000.0,20.0623,20.1177,20.0623,20.1115,30000.0
2011-04-27 09:45:00,32.69,32.7,32.68,32.7,31700.0,20.1115,20.1177,20.1053,20.1177,31700.0
2011-04-27 09:50:00,32.7,32.7,32.68,32.69,101400.0,20.1177,20.1177,20.1053,20.1115,101400.0
2011-04-27 09:55:00,32.69,32.7,32.68,32.69,7000.0,20.1115,20.1177,20.1053,20.1115,7000.0
2011-04-27 10:00:00,32.69,32.7,32.68,32.68,19400.0,20.1115,20.1177,20.1053,20.1053,19400.0
2011-04-27 10:05:00,32.68,32.68,32.66,32.67,196000.0,20.1053,20.1053,20.093,20.0992,196000.0
2011-04-27 10:10:00,32.66,32.7,32.65,32.69,280700.0,20.093,20.1177,20.0869,20.1115,280700.0
2011-04-27 10:15:00,32.69,32.75,32.69,32.73,151900.0,20.1115,20.1484,20.1115,20.1361,151900.0
2011-04-27 10:20:00,32.73,32.74,32.71,32.72,21700.0,20.1361,20.1423,20.1238,20.13,21700.0
2011-04-27 10:25:00,32.73,32.73,32.71,32.73,8100.0,20.1361,20.1361,20.1238,20.1361,8100.0
2011-04-27 10:30:00,32.72,32.73,32.71,32.73,11900.0,20.13,20.1361,20.1238,20.1361,11900.0
2011-04-27 10:35:00,32.74,32.76,32.74,32.76,81100.0,20.1423,20.1546,20.1423,20.1546,81100.0
2011-04-27 10:40:00,32.75,32.77,32.73,32.74,11500.0,20.1484,20.1607,20.1361,20.1423,11500.0
2011-04-27 10:45:00,32.73,32.74,32.72,32.72,8500.0,20.1361,20.1423,20.13,20.13,8500.0
2011-04-27 10:50:00,32.73,32.73,32.7,32.71,35900.0,20.1361,20.1361,20.1177,20.1238,35900.0
2011-04-27 10:55:00,32.7,32.71,32.67,32.68,13600.0,20.1177,20.1238,20.0992,20.1053,13600.0
2011-04-27 11:00:00,32.67,32.73,32.67,32.72,148100.0,20.0992,20.1361,20.0992,20.13,148100.0
2011-04-27 11:05:00,32.72,32.72,32.71,32.72,14500.0,20.13,20.13,20.1238,20.13,14500.0
2011-04-27 11:10:00,32.71,32.74,32.71,32.73,361000.0,20.1238,20.1423,20.1238,20.1361,361000.0
2011-04-27 11:15:00,32.72,32.73,32.71,32.71,150700.0,20.13,20.1361,20.1238,20.1238,150700.0
2011-04-27 11:20:00,32.71,32.71,32.7,32.71,5500.0,20.1238,20.1238,20.1177,20.1238,5500.0
2011-04-27 11:25:00,32.71,32.72,32.71,32.71,27000.0,20.1238,20.13,20.1238,20.1238,27000.0
2011-04-27 11:30:00,32.72,32.72,32.71,32.71,11200.0,20.13,20.13,20.1238,20.1238,11200.0
2011-04-27 11:35:00,32.71,32.71,32.68,32.69,29800.0,20.1238,20.1238,20.1053,20.1115,29800.0
2011-04-27 11:40:00,32.69,32.71,32.69,32.71,124300.0,20.1115,20.1238,20.1115,20.1238,124300.0
2011-04-27 11:45:00,32.71,32.72,32.7,32.71,37000.0,20.1238,20.13,20.1177,20.1238,37000.0
2011-04-27 11:50:00,32.71,32.71,32.68,32.69,29200.0,20.1238,20.1238,20.1053,20.1115,29200.0
2011-04-27 11:55:00,32.69,32.69,32.68,32.69,3200.0,20.1115,20.1115,20.1053,20.1115,3200.0
2011-04-27 12:00:00,32.68,32.68,32.66,32.66,7400.0,20.1053,20.1053,20.093,20.093,7400.0
2011-04-27 12:05:00,32.66,32.66,32.65,32.66,29300.0,20.093,20.093,20.0869,20.093,29300.0
2011-04-27 12:10:00,32.66,32.66,32.64,32.65,12900.0,20.093,20.093,20.0807,20.0869,12900.0
2011-04-27 12:15:00,32.65,32.65,32.64,32.65,18100.0,20.0869,20.0869,20.0807,20.0869,18100.0
2011-04-27 12:20:00,32.65,32.65,32.64,32.65,4700.0,20.0869,20.0869,20.0807,20.0869,4700.0
2011-04-27 12:25:00,32.65,32.65,32.62,32.63,30100.0,20.0869,20.0869,20.0684,20.0746,30100.0
2011-04-27 12:30:00,32.63,32.66,32.62,32.65,100400.0,20.0746,20.093,20.0684,20.0869,100400.0
2011-04-27 12:35:00,32.65,32.68,32.64,32.68,75700.0,20.0869,20.1053,20.0807,20.1053,75700.0
2011-04-27 12:40:00,32.67,32.7,32.66,32.69,212700.0,20.0992,20.1177,20.093,20.1115,212700.0
2011-04-27 12:45:00,32.68,32.69,32.67,32.67,84000.0,20.1053,20.1115,20.0992,20.0992,84000.0
2011-04-27 12:50:00,32.68,32.68,32.67,32.68,10000.0,20.1053,20.1053,20.0992,20.1053,10000.0
2011-04-27 12:55:00,32.68,32.68,32.65,32.67,31200.0,20.1053,20.1053,20.0869,20.0992,31200.0
2011-04-27 13:00:00,32.66,32.67,32.65,32.67,10600.0,20.093,20.0992,20.0869,20.0992,10600.0
2011-04-27 13:05:00,32.67,32.67,32.64,32.65,287800.0,20.0992,20.0992,20.0807,20.0869,287800.0
2011-04-27 13:10:00,32.66,32.66,32.64,32.65,5800.0,20.093,20.093,20.0807,20.0869,5800.0
2011-04-27 13:15:00,32.65,32.66,32.65,32.66,22900.0,20.0869,20.093,20.0869,20.093,22900.0
2011-04-27 13:20:00,32.66,32.67,32.63,32.65,54700.0,20.093,20.0992,20.0746,20.0869,54700.0
2011-04-27 13:25:00,32.65,32.66,32.64,32.65,57100.0,20.0869,20.093,20.0807,20.0869,57100.0
2011-04-27 13:30:00,32.65,32.66,32.64,32.65,8700.0,20.0869,20.093,20.0807,20.0869,8700.0
2011-04-27 13:35:00,32.65,32.66,32.64,32.65,32000.0,20.0869,20.093,20.0807,20.0869,32000.0
2011-04-27 13:40:00,32.66,32.66,32.64,32.65,7300.0,20.093,20.093,20.0807,20.0869,7300.0
2011-04-27 13:45:00,32.64,32.67,32.64,32.67,34800.0,20.0807,20.0992,20.0807,20.0992,34800.0
2011-04-27 13:50:00,32.66,32.68,32.66,32.67,10200.0,20.093,20.1053,20.093,20.0992,10200.0
2011-04-27 13:55:00,32.67,32.68,32.66,32.67,11000.0,20.0992,20.1053,20.093,20.0992,11000.0
2011-04-27 14:00:00,32.67,32.68,32.66,32.67,20400.0,20.0992,20.1053,20.093,20.0992,20400.0
2011-04-27 14:05:00,32.67,32.68,32.66,32.66,14700.0,20.0992,20.1053,20.093,20.093,14700.0
2011-04-27 14:10:00,32.66,32.67,32.64,32.65,56200.0,20.093,20.0992,20.0807,20.0869,56200.0
2011-04-27 14:15:00,32.65,32.65,32.62,32.64,55900.0,20.0869,20.0869,20.0684,20.0807,55900.0
2011-04-27 14:20:00,32.64,32.67,32.63,32.65,171900.0,20.0807,20.0992,20.0746,20.0869,171900.0
2011-04-27 14:25:00,32.66,32.66,32.63,32.64,35500.0,20.093,20.093,20.0746,20.0807,35500.0
2011-04-27 14:30:00,32.65,32.66,32.64,32.66,27100.0,20.0869,20.093,20.0807,20.093,27100.0
2011-04-27 14:35:00,32.66,32.68,32.66,32.68,15100.0,20.093,20.1053,20.093,20.1053,15100.0
2011-04-27 14:40:00,32.68,32.7,32.66,32.69,178600.0,20.1053,20.1177,20.093,20.1115,178600.0
2011-04-27 14:45:00,32.7,32.7,32.67,32.67,53300.0,20.1177,20.1177,20.0992,20.0992,53300.0
2011-04-27 14:50:00,32.67,32.71,32.67,32.7,12000.0,20.0992,20.1238,20.0992,20.1177,12000.0
2011-04-27 14:55:00,32.71,32.72,32.69,32.72,83200.0,20.1238,20.13,20.1115,20.13,83200.0
2011-04-27 15:00:00,32.72,32.73,32.71,32.72,104900.0,20.13,20.1361,20.1238,20.13,104900.0
2011-04-27 15:05:00,32.72,32.73,32.71,32.72,319300.0,20.13,20.1361,20.1238,20.13,319300.0
2011-04-27 15:10:00,32.72,32.73,32.71,32.71,32700.0,20.13,20.1361,20.1238,20.1238,32700.0
2011-04-27 15:15:00,32.72,32.73,32.72,32.73,8500.0,20.13,20.1361,20.13,20.1361,8500.0
2011-04-27 15:20:00,32.73,32.73,32.72,32.72,47800.0,20.1361,20.1361,20.13,20.13,47800.0
2011-04-27 15:25:00,32.73,32.74,32.73,32.74,17400.0,20.1361,20.1423,20.1361,20.1423,17400.0
2011-04-27 15:30:00,32.74,32.79,32.73,32.79,290600.0,20.1423,20.173,20.1361,20.173,290600.0
2011-04-27 15:35:00,32.78,32.81,32.78,32.81,27200.0,20.1669,20.1853,20.1669,20.1853,27200.0
2011-04-27 15:40:00,32.81,32.84,32.81,32.84,133500.0,20.1853,20.2038,20.1853,20.2038,133500.0
2011-04-27 15:45:00,32.84,32.86,32.83,32.85,160900.0,20.2038,20.2161,20.1976,20.2099,160900.0
2011-04-27 15:50:00,32.86,32.86,32.83,32.83,170800.0,20.2161,20.2161,20.1976,20.1976,170800.0
2011-04-27 15:55:00,32.83,32.83,32.79,32.81,627300.0,20.1976,20.1976,20.173,20.1853,627300.0
2011-04-28 09:30:00,32.78,32.86,32.78,32.83,101100.0,20.1669,20.2161,20.1669,20.1976,101100.0
2011-04-28 09:35:00,32.83,32.83,32.77,32.82,79300.0,20.1976,20.1976,20.1607,20.1915,79300.0
2011-04-28 09:40:00,32.81,32.9,32.8,32.9,87400.0,20.1853,20.2407,20.1792,20.2407,87400.0
2011-04-28 09:45:00,32.9,32.95,32.89,32.92,137600.0,20.2407,20.2715,20.2345,20.253,137600.0
2011-04-28 09:50:00,32.92,32.92,32.84,32.86,184700.0,20.253,20.253,20.2038,20.2161,184700.0
2011-04-28 09:55:00,32.86,32.87,32.8,32.83,190800.0,20.2161,20.2222,20.1792,20.1976,190800.0
2011-04-28 10:00:00,32.82,32.83,32.77,32.78,34000.0,20.1915,20.1976,20.1607,20.1669,34000.0
2011-04-28 10:05:00,32.78,32.82,32.77,32.81,33100.0,20.1669,20.1915,20.1607,20.1853,33100.0
2011-04-28 10:10:00,32.82,32.85,32.82,32.85,27600.0,20.1915,20.2099,20.1915,20.2099,27600.0
2011-04-28 10:15:00,32.86,32.86,32.83,32.83,25300.0,20.2161,20.2161,20.1976,20.1976,25300.0
2011-04-28 10:20:00,32.83,32.83,32.78,32.81,94700.0,20.1976,20.1976,20.1669,20.1853,94700.0
2011-04-28 10:25:00,32.8,32.83,32.79,32.83,158200.0,20.1792,20.1976,20.173,20.1976,158200.0
2011-04-28 10:30:00,32.83,32.84,32.79,32.81,93200.0,20.1976,20.2038,20.173,20.1853,93200.0
2011-04-28 10:35:00,32.81,32.81,32.79,32.8,116500.0,20.1853,20.1853,20.173,20.1792,116500.0
2011-04-28 10:40:00,32.8,32.81,32.78,32.79,88800.0,20.1792,20.1853,20.1669,20.173,88800.0
2011-04-28 10:45:00,32.79,32.8,32.79,32.79,49800.0,20.173,20.1792,20.173,20.173,49800.0
2011-04-28 10:50:00,32.79,32.8,32.78,32.79,36300.0,20.173,20.1792,20.1669,20.173,36300.0
2011-04-28 10:55:00,32.79,32.8,32.79,32.8,12000.0,20.173,20.1792,20.173,20.1792,12000.0
2011-04-28 11:00:00,32.8,32.83,32.8,32.83,20200.0,20.1792,20.1976,20.1792,20.1976,20200.0
2011-04-28 11:05:00,32.82,32.82,32.81,32.81,19000.0,20.1915,20.1915,20.1853,20.1853,19000.0
2011-04-28 11:10:00,32.81,32.82,32.8,32.81,4900.0,20.1853,20.1915,20.1792,20.1853,4900.0
2011-04-28 11:15:00,32.82,32.82,32.8,32.82,20100.0,20.1915,20.1915,20.1792,20.1915,20100.0
2011-04-28 11:20:00,32.83,32.84,32.82,32.83,32300.0,20.1976,20.2038,20.1915,20.1976,32300.0
2011-04-28 11:25:00,32.83,32.83,32.79,32.79,16400.0,20.1976,20.1976,20.173,20.173,16400.0
2011-04-28 11:30:00,32.79,32.8,32.76,32.8,29500.0,20.173,20.1792,20.1546,20.1792,29500.0
2011-04-28 11:35:00,32.8,32.82,32.77,32.78,31100.0,20.1792,20.1915,20.1607,20.1669,31100.0
2011-04-28 11:40:00,32.79,32.8,32.78,32.8,47500.0,20.173,20.1792,20.1669,20.1792,47500.0
2011-04-28 11:45:00,32.79,32.8,32.78,32.79,62400.0,20.173,20.1792,20.1669,20.173,62400.0
2011-04-28 11:50:00,32.79,32.79,32.77,32.79,32700.0,20.173,20.173,20.1607,20.173,32700.0
2011-04-28 11:55:00,32.79,32.81,32.79,32.81,8800.0,20.173,20.1853,20.173,20.1853,8800.0
2011-04-28 12:00:00,32.8,32.81,32.8,32.81,15400.0,20.1792,20.1853,20.1792,20.1853,15400.0
2011-04-28 12:05:00,32.81,32.82,32.8,32.8,5700.0,20.1853,20.1915,20.1792,20.1792,5700.0
2011-04-28 12:10:00,32.81,32.84,32.81,32.83,11000.0,20.1853,20.2038,20.1853,20.1976,11000.0
2011-04-28 12:15:00,32.83,32.84,32.82,32.84,7900.0,20.1976,20.2038,20.1915,20.2038,7900.0
2011-04-28 12:20:00,32.84,32.86,32.84,32.86,12200.0,20.2038,20.2161,20.2038,20.2161,12200.0
2011-04-28 12:25:00,32.86,32.88,32.86,32.87,15800.0,20.2161,20.2284,20.2161,20.2222,15800.0
2011-04-28 12:30:00,32.87,32.87,32.86,32.86,5700.0,20.2222,20.2222,20.2161,20.2161,5700.0
2011-04-28 12:35:00,32.86,32.88,32.86,32.88,7300.0,20.2161,20.2284,20.2161,20.2284,7300.0
2011-04-28 12:40:00,32.88,32.9,32.88,32.9,8400.0,20.2284,20.2407,20.2284,20.2407,8400.0
2011-04-28 12:45:00,32.9,32.91,32.89,32.89,23800.0,20.2407,20.2468,20.2345,20.2345,23800.0
2011-04-28 12:50:00,32.9,32.9,32.88,32.9,13800.0,20.2407,20.2407,20.2284,20.2407,13800.0
2011-04-28 12:55:00,32.9,32.92,32.9,32.91,115600.0,20.2407,20.253,20.2407,20.2468,115600.0
2011-04-28 13:00:00,32.91,32.93,32.91,32.92,25400.0,20.2468,20.2592,20.2468,20.253,25400.0
2011-04-28 13:05:00,32.93,32.93,32.91,32.91,12700.0,20.2592,20.2592,20.2468,20.2468,12700.0
2011-04-28 13:10:00,32.91,32.92,32.89,32.9,12400.0,20.2468,20.253,20.2345,20.2407,12400.0
2011-04-28 13:15:00,32.9,32.91,32.87,32.88,203500.0,20.2407,20.2468,20.2222,20.2284,203500.0
2011-04-28 13:20:00,32.87,32.9,32.87,32.9,65800.0,20.2222,20.2407,20.2222,20.2407,65800.0
2011-04-28 13:25:00,32.9,32.93,32.9,32.93,75200.0,20.2407,20.2592,20.2407,20.2592,75200.0
2011-04-28 13:30:00,32.93,32.94,32.93,32.94,6700.0,20.2592,20.2653,20.2592,20.2653,6700.0
2011-04-28 13:35:00,32.93,32.94,32.93,32.94,68700.0,20.2592,20.2653,20.2592,20.2653,68700.0
2011-04-28 13:40:00,32.94,32.95,32.94,32.95,10800.0,20.2653,20.2715,20.2653,20.2715,10800.0
2011-04-28 13:45:00,32.95,32.97,32.95,32.97,36900.0,20.2715,20.2838,20.2715,20.2838,36900.0
2011-04-28 13:50:00,32.97,32.99,32.97,32.98,23700.0,20.2838,20.2961,20.2838,20.2899,23700.0
2011-04-28 13:55:00,32.98,32.99,32.98,32.98,9800.0,20.2899,20.2961,20.2899,20.2899,9800.0
2011-04-28 14:00:00,32.99,33.0,32.98,32.98,13600.0,20.2961,20.3022,20.2899,20.2899,13600.0
2011-04-28 14:05:00,32.98,33.0,32.98,32.98,88400.0,20.2899,20.3022,20.2899,20.2899,88400.0
2011-04-28 14:10:00,32.98,33.0,32.98,33.0,58300.0,20.2899,20.3022,20.2899,20.3022,58300.0
2011-04-28 14:15:00,33.0,33.02,33.0,33.02,130500.0,20.3022,20.3145,20.3022,20.3145,130500.0
2011-04-28 14:20:00,33.01,33.02,33.01,33.02,52900.0,20.3084,20.3145,20.3084,20.3145,52900.0
2011-04-28 14:25:00,33.01,33.02,33.0,33.01,14400.0,20.3084,20.3145,20.3022,20.3084,14400.0
2011-04-28 14:30:00,33.01,33.01,33.0,33.01,12700.0,20.3084,20.3084,20.3022,20.3084,12700.0
2011-04-28 14:35:00,33.01,33.02,32.99,33.02,28400.0,20.3084,20.3145,20.2961,20.3145,28400.0
2011-04-28 14:40:00,33.02,33.03,33.0,33.01,120100.0,20.3145,20.3207,20.3022,20.3084,120100.0
2011-04-28 14:45:00,33.01,33.03,33.01,33.02,103000.0,20.3084,20.3207,20.3084,20.3145,103000.0
2011-04-28 14:50:00,33.02,33.04,33.02,33.03,280900.0,20.3145,20.3268,20.3145,20.3207,280900.0
2011-04-28 14:55:00,33.03,33.04,33.02,33.04,44500.0,20.3207,20.3268,20.3145,20.3268,44500.0
2011-04-28 15:00:00,33.03,33.04,33.02,33.02,41500.0,20.3207,20.3268,20.3145,20.3145,41500.0
2011-04-28 15:05:00,33.02,33.03,33.0,33.01,99000.0,20.3145,20.3207,20.3022,20.3084,99000.0
2011-04-28 15:10:00,33.0,33.03,33.0,33.02,23400.0,20.3022,20.3207,20.3022,20.3145,23400.0
2011-04-28 15:15:00,33.03,33.03,33.01,33.03,28900.0,20.3207,20.3207,20.3084,20.3207,28900.0
2011-04-28 15:20:00,33.02,33.07,33.02,33.06,273800.0,20.3145,20.3453,20.3145,20.3391,273800.0
2011-04-28 15:25:00,33.05,33.06,33.05,33.05,251800.0,20.333,20.3391,20.333,20.333,251800.0
2011-04-28 15:30:00,33.05,33.09,33.05,33.09,74200.0,20.333,20.3576,20.333,20.3576,74200.0
2011-04-28 15:35:00,33.09,33.1,33.09,33.1,25600.0,20.3576,20.3637,20.3576,20.3637,25600.0
2011-04-28 15:40:00,33.09,33.12,33.09,33.12,69700.0,20.3576,20.376,20.3576,20.376,69700.0
2011-04-28 15:45:00,33.12,33.12,33.1,33.11,115100.0,20.376,20.376,20.3637,20.3699,115100.0
2011-04-28 15:50:00,33.1,33.11,33.07,33.07,669600.0,20.3637,20.3699,20.3453,20.3453,669600.0
2011-04-28 15:55:00,33.07,33.09,33.06,33.07,858300.0,20.3453,20.3576,20.3391,20.3453,858300.0
2011-04-29 09:30:00,33.08,33.08,32.97,32.99,179000.0,20.3514,20.3514,20.2838,20.2961,179000.0
2011-04-29 09:35:00,32.99,33.0,32.97,32.97,79500.0,20.2961,20.3022,20.2838,20.2838,79500.0
2011-04-29 09:40:00,32.97,33.0,32.96,33.0,151100.0,20.2838,20.3022,20.2776,20.3022,151100.0
2011-04-29 09:45:00,33.0,33.06,32.99,33.06,48000.0,20.3022,20.3391,20.2961,20.3391,48000.0
2011-04-29 09:50:00,33.06,33.06,33.02,33.03,40100.0,20.3391,20.3391,20.3145,20.3207,40100.0
2011-04-29 09:55:00,33.03,33.06,33.03,33.06,9000.0,20.3207,20.3391,20.3207,20.3391,9000.0
2011-04-29 10:00:00,33.06,33.07,33.04,33.07,37600.0,20.3391,20.3453,20.3268,20.3453,37600.0
2011-04-29 10:05:00,33.07,33.08,33.07,33.08,4300.0,20.3453,20.3514,20.3453,20.3514,4300.0
2011-04-29 10:10:00,33.08,33.1,33.07,33.09,19600.0,20.3514,20.3637,20.3453,20.3576,19600.0
2011-04-29 10:15:00,33.1,33.12,33.1,33.12,7900.0,20.3637,20.376,20.3637,20.376,7900.0
2011-04-29 10:20:00,33.11,33.12,33.11,33.11,11400.0,20.3699,20.376,20.3699,20.3699,11400.0
2011-04-29 10:25:00,33.11,33.12,33.1,33.1,6300.0,20.3699,20.376,20.3637,20.3637,6300.0
2011-04-29 10:30:00,33.1,33.11,33.1,33.1,17800.0,20.3637,20.3699,20.3637,20.3637,17800.0
2011-04-29 10:35:00,33.11,33.11,33.1,33.1,2000.0,20.3699,20.3699,20.3637,20.3637,2000.0
2011-04-29 10:40:00,33.09,33.1,33.09,33.09,8100.0,20.3576,20.3637,20.3576,20.3576,8100.0
2011-04-29 10:45:00,33.1,33.11,33.09,33.09,15200.0,20.3637,20.3699,20.3576,20.3576,15200.0
2011-04-29 10:50:00,33.1,33.1,33.06,33.08,49000.0,20.3637,20.3637,20.3391,20.3514,49000.0
2011-04-29 10:55:00,33.08,33.1,33.08,33.1,89000.0,20.3514,20.3637,20.3514,20.3637,89000.0
2011-04-29 11:00:00,33.09,33.11,33.08,33.11,7300.0,20.3576,20.3699,20.3514,20.3699,7300.0
2011-04-29 11:05:00,33.11,33.11,33.1,33.1,9800.0,20.3699,20.3699,20.3637,20.3637,9800.0
2011-04-29 11:10:00,33.1,33.1,33.09,33.1,24100.0,20.3637,20.3637,20.3576,20.3637,24100.0
2011-04-29 11:15:00,33.1,33.1,33.07,33.08,125400.0,20.3637,20.3637,20.3453,20.3514,125400.0
2011-04-29 11:20:00,33.07,33.09,33.07,33.07,116700.0,20.3453,20.3576,20.3453,20.3453,116700.0
2011-04-29 11:25:00,33.08,33.08,33.06,33.07,10200.0,20.3514,20.3514,20.3391,20.3453,10200.0
2011-04-29 11:30:00,33.06,33.07,33.05,33.07,57000.0,20.3391,20.3453,20.333,20.3453,57000.0
2011-04-29 11:35:00,33.07,33.07,33.03,33.05,258500.0,20.3453,20.3453,20.3207,20.333,258500.0
2011-04-29 11:40:00,33.05,33.06,33.02,33.05,173600.0,20.333,20.3391,20.3145,20.333,173600.0
2011-04-29 11:45:00,33.05,33.07,33.05,33.06,35000.0,20.333,20.3453,20.333,20.3391,35000.0
2011-04-29 11:50:00,33.06,33.09,33.06,33.09,107300.0,20.3391,20.3576,20.3391,20.3576,107300.0
2011-04-29 11:55:00,33.09,33.09,33.05,33.06,14600.0,20.3576,20.3576,20.333,20.3391,14600.0
2011-04-29 12:00:00,33.06,33.07,33.06,33.07,6400.0,20.3391,20.3453,20.3391,20.3453,6400.0
2011-04-29 12:05:00,33.07,33.08,33.06,33.07,4600.0,20.3453,20.3514,20.3391,20.3453,4600.0
2011-04-29 12:10:00,33.07,33.09,33.07,33.09,1700.0,20.3453,20.3576,20.3453,20.3576,1700.0
2011-04-29 12:15:00,33.09,33.1,33.08,33.08,25100.0,20.3576,20.3637,20.3514,20.3514,25100.0
2011-04-29 12:20:00,33.08,33.09,33.07,33.08,15100.0,20.3514,20.3576,20.3453,20.3514,15100.0
2011-04-29 12:25:00,33.08,33.09,33.07,33.09,32000.0,20.3514,20.3576,20.3453,20.3576,32000.0
2011-04-29 12:30:00,33.08,33.09,33.07,33.09,30000.0,20.3514,20.3576,20.3453,20.3576,30000.0
2011-04-29 12:35:00,33.08,33.09,33.08,33.09,34600.0,20.3514,20.3576,20.3514,20.3576,34600.0
2011-04-29 12:40:00,33.08,33.09,33.08,33.09,19400.0,20.3514,20.3576,20.3514,20.3576,19400.0
2011-04-29 12:45:00,33.09,33.1,33.08,33.08,37300.0,20.3576,20.3637,20.3514,20.3514,37300.0
2011-04-29 12:50:00,33.08,33.09,33.07,33.07,32200.0,20.3514,20.3576,20.3453,20.3453,32200.0
2011-04-29 12:55:00,33.08,33.1,33.08,33.1,27900.0,20.3514,20.3637,20.3514,20.3637,27900.0
2011-04-29 13:00:00,33.09,33.1,33.09,33.1,13800.0,20.3576,20.3637,20.3576,20.3637,13800.0
2011-04-29 13:05:00,33.09,33.1,33.08,33.08,55100.0,20.3576,20.3637,20.3514,20.3514,55100.0
2011-04-29 13:10:00,33.09,33.09,33.08,33.09,27900.0,20.3576,20.3576,20.3514,20.3576,27900.0
2011-04-29 13:15:00,33.09,33.09,33.06,33.07,136500.0,20.3576,20.3576,20.3391,20.3453,136500.0
2011-04-29 13:20:00,33.06,33.08,33.06,33.07,119100.0,20.3391,20.3514,20.3391,20.3453,119100.0
2011-04-29 13:25:00,33.08,33.08,33.07,33.08,24900.0,20.3514,20.3514,20.3453,20.3514,24900.0
2011-04-29 13:30:00,33.08,33.09,33.07,33.09,119000.0,20.3514,20.3576,20.3453,20.3576,119000.0
2011-04-29 13:35:00,33.09,33.1,33.08,33.08,147100.0,20.3576,20.3637,20.3514,20.3514,147100.0
2011-04-29 13:40:00,33.08,33.09,33.07,33.07,70600.0,20.3514,20.3576,20.3453,20.3453,70600.0
2011-04-29 13:45:00,33.07,33.08,33.07,33.08,99400.0,20.3453,20.3514,20.3453,20.3514,99400.0
2011-04-29 13:50:00,33.08,33.08,33.06,33.06,36700.0,20.3514,20.3514,20.3391,20.3391,36700.0
2011-04-29 13:55:00,33.07,33.07,33.05,33.06,97500.0,20.3453,20.3453,20.333,20.3391,97500.0
2011-04-29 14:00:00,33.06,33.07,33.06,33.07,53100.0,20.3391,20.3453,20.3391,20.3453,53100.0
2011-04-29 14:05:00,33.07,33.08,33.06,33.08,57300.0,20.3453,20.3514,20.3391,20.3514,57300.0
2011-04-29 14:10:00,33.08,33.08,33.07,33.07,49300.0,20.3514,20.3514,20.3453,20.3453,49300.0
2011-04-29 14:15:00,33.07,33.08,33.07,33.07,74100.0,20.3453,20.3514,20.3453,20.3453,74100.0
2011-04-29 14:20:00,33.07,33.08,33.07,33.07,64600.0,20.3453,20.3514,20.3453,20.3453,64600.0
2011-04-29 14:25:00,33.08,33.08,33.07,33.08,49500.0,20.3514,20.3514,20.3453,20.3514,49500.0
2011-04-29 14:30:00,33.08,33.08,33.07,33.08,24500.0,20.3514,20.3514,20.3453,20.3514,24500.0
2011-04-29 14:35:00,33.08,33.1,33.08,33.09,87400.0,20.3514,20.3637,20.3514,20.3576,87400.0
2011-04-29 14:40:00,33.09,33.09,33.08,33.09,60300.0,20.3576,20.3576,20.3514,20.3576,60300.0
2011-04-29 14:45:00,33.09,33.09,33.08,33.08,43800.0,20.3576,20.3576,20.3514,20.3514,43800.0
2011-04-29 14:50:00,33.08,33.09,33.07,33.09,107900.0,20.3514,20.3576,20.3453,20.3576,107900.0
2011-04-29 14:55:00,33.09,33.1,33.08,33.08,85600.0,20.3576,20.3637,20.3514,20.3514,85600.0
2011-04-29 15:00:00,33.08,33.09,33.07,33.08,63800.0,20.3514,20.3576,20.3453,20.3514,63800.0
2011-04-29 15:05:00,33.08,33.1,33.08,33.09,80300.0,20.3514,20.3637,20.3514,20.3576,80300.0
2011-04-29 15:10:00,33.1,33.1,33.07,33.08,96600.0,20.3637,20.3637,20.3453,20.3514,96600.0
2011-04-29 15:15:00,33.08,33.09,33.07,33.08,72900.0,20.3514,20.3576,20.3453,20.3514,72900.0
2011-04-29 15:20:00,33.08,33.1,33.08,33.09,214200.0,20.3514,20.3637,20.3514,20.3576,214200.0
2011-04-29 15:25:00,33.08,33.09,33.08,33.09,142400.0,20.3514,20.3576,20.3514,20.3576,142400.0
2011-04-29 15:30:00,33.08,33.11,33.08,33.1,87800.0,20.3514,20.3699,20.3514,20.3637,87800.0
2011-04-29 15:35:00,33.11,33.12,33.1,33.11,126400.0,20.3699,20.376,20.3637,20.3699,126400.0
2011-04-29 15:40:00,33.12,33.13,33.11,33.12,379300.0,20.376,20.3822,20.3699,20.376,379300.0
2011-04-29 15:45:00,33.12,33.15,33.12,33.15,428200.0,20.376,20.3945,20.376,20.3945,428200.0
2011-04-29 15:50:00,33.15,33.17,33.14,33.16,489400.0,20.3945,20.4068,20.3883,20.4007,489400.0
2011-04-29 15:55:00,33.17,33.18,33.14,33.15,1077200.0,20.4068,20.413,20.3883,20.3945,1077200.0
2011-05-02 09:30:00,33.22,33.29,33.22,33.28,83300.0,20.4376,20.4806,20.4376,20.4745,83300.0
2011-05-02 09:35:00,33.28,33.28,33.23,33.24,51900.0,20.4745,20.4745,20.4437,20.4499,51900.0
2011-05-02 09:40:00,33.23,33.24,33.19,33.19,33600.0,20.4437,20.4499,20.4191,20.4191,33600.0
2011-05-02 09:45:00,33.2,33.24,33.19,33.22,30600.0,20.4253,20.4499,20.4191,20.4376,30600.0
2011-05-02 09:50:00,33.23,33.24,33.22,33.23,90400.0,20.4437,20.4499,20.4376,20.4437,90400.0
2011-05-02 09:55:00,33.24,33.26,33.22,33.24,242600.0,20.4499,20.4622,20.4376,20.4499,242600.0
2011-05-02 10:00:00,33.24,33.26,33.24,33.26,41600.0,20.4499,20.4622,20.4499,20.4622,41600.0
2011-05-02 10:05:00,33.26,33.26,33.24,33.25,41900.0,20.4622,20.4622,20.4499,20.456,41900.0
2011-05-02 10:10:00,33.25,33.28,33.24,33.28,44700.0,20.456,20.4745,20.4499,20.4745,44700.0
2011-05-02 10:15:00,33.28,33.29,33.27,33.28,25700.0,20.4745,20.4806,20.4683,20.4745,25700.0
2011-05-02 10:20:00,33.28,33.31,33.27,33.3,40600.0,20.4745,20.4929,20.4683,20.4868,40600.0
2011-05-02 10:25:00,33.3,33.31,33.3,33.31,26700.0,20.4868,20.4929,20.4868,20.4929,26700.0
2011-05-02 10:30:00,33.31,33.32,33.26,33.27,70400.0,20.4929,20.4991,20.4622,20.4683,70400.0
2011-05-02 10:35:00,33.27,33.31,33.26,33.3,69600.0,20.4683,20.4929,20.4622,20.4868,69600.0
2011-05-02 10:40:00,33.3,33.3,33.26,33.27,31000.0,20.4868,20.4868,20.4622,20.4683,31000.0
2011-05-02 10:45:00,33.28,33.28,33.26,33.27,94800.0,20.4745,20.4745,20.4622,20.4683,94800.0
2011-05-02 10:50:00,33.27,33.28,33.27,33.27,25300.0,20.4683,20.4745,20.4683,20.4683,25300.0
2011-05-02 10:55:00,33.27,33.28,33.25,33.25,31500.0,20.4683,20.4745,20.456,20.456,31500.0
2011-05-02 11:00:00,33.25,33.26,33.25,33.26,10000.0,20.456,20.4622,20.456,20.4622,10000.0
2011-05-02 11:05:00,33.26,33.26,33.24,33.26,25100.0,20.4622,20.4622,20.4499,20.4622,25100.0
2011-05-02 11:10:00,33.26,33.27,33.24,33.27,56600.0,20.4622,20.4683,20.4499,20.4683,56600.0
2011-05-02 11:15:00,33.27,33.27,33.23,33.23,58800.0,20.4683,20.4683,20.4437,20.4437,58800.0
2011-05-02 11:20:00,33.23,33.24,33.21,33.24,87200.0,20.4437,20.4499,20.4314,20.4499,87200.0
2011-05-02 11:25:00,33.25,33.25,33.24,33.25,26600.0,20.456,20.456,20.4499,20.456,26600.0
2011-05-02 11:30:00,33.24,33.24,33.2,33.21,40200.0,20.4499,20.4499,20.4253,20.4314,40200.0
2011-05-02 11:35:00,33.21,33.23,33.21,33.23,24200.0,20.4314,20.4437,20.4314,20.4437,24200.0
2011-05-02 11:40:00,33.22,33.23,33.2,33.2,28300.0,20.4376,20.4437,20.4253,20.4253,28300.0
2011-05-02 11:45:00,33.2,33.21,33.19,33.19,43800.0,20.4253,20.4314,20.4191,20.4191,43800.0
2011-05-02 11:50:00,33.19,33.2,33.18,33.2,26000.0,20.4191,20.4253,20.413,20.4253,26000.0
2011-05-02 11:55:00,33.2,33.21,33.19,33.2,27900.0,20.4253,20.4314,20.4191,20.4253,27900.0
2011-05-02 12:00:00,33.19,33.21,33.19,33.21,68500.0,20.4191,20.4314,20.4191,20.4314,68500.0
2011-05-02 12:05:00,33.22,33.22,33.2,33.2,17900.0,20.4376,20.4376,20.4253,20.4253,17900.0
2011-05-02 12:10:00,33.2,33.22,33.19,33.21,23100.0,20.4253,20.4376,20.4191,20.4314,23100.0
2011-05-02 12:15:00,33.22,33.22,33.2,33.2,68900.0,20.4376,20.4376,20.4253,20.4253,68900.0
2011-05-02 12:20:00,33.2,33.21,33.16,33.16,98200.0,20.4253,20.4314,20.4007,20.4007,98200.0
2011-05-02 12:25:00,33.15,33.16,33.12,33.15,351100.0,20.3945,20.4007,20.376,20.3945,351100.0
2011-05-02 12:30:00,33.14,33.15,33.12,33.15,54600.0,20.3883,20.3945,20.376,20.3945,54600.0
2011-05-02 12:35:00,33.15,33.15,33.13,33.14,49700.0,20.3945,20.3945,20.3822,20.3883,49700.0
2011-05-02 12:40:00,33.14,33.15,33.13,33.14,26300.0,20.3883,20.3945,20.3822,20.3883,26300.0
2011-05-02 12:45:00,33.13,33.16,33.13,33.16,18500.0,20.3822,20.4007,20.3822,20.4007,18500.0
2011-05-02 12:50:00,33.16,33.16,33.15,33.16,19400.0,20.4007,20.4007,20.3945,20.4007,19400.0
2011-05-02 12:55:00,33.16,33.16,33.15,33.15,52200.0,20.4007,20.4007,20.3945,20.3945,52200.0
2011-05-02 13:00:00,33.15,33.19,33.14,33.18,213200.0,20.3945,20.4191,20.3883,20.413,213200.0
2011-05-02 13:05:00,33.18,33.2,33.18,33.19,13100.0,20.413,20.4253,20.413,20.4191,13100.0
2011-05-02 13:10:00,33.19,33.2,33.15,33.16,149800.0,20.4191,20.4253,20.3945,20.4007,149800.0
2011-05-02 13:15:00,33.16,33.17,33.16,33.16,18700.0,20.4007,20.4068,20.4007,20.4007,18700.0
2011-05-02 13:20:00,33.15,33.16,33.15,33.15,3500.0,20.3945,20.4007,20.3945,20.3945,3500.0
2011-05-02 13:25:00,33.16,33.17,33.16,33.16,23800.0,20.4007,20.4068,20.4007,20.4007,23800.0
2011-05-02 13:30:00,33.17,33.17,33.15,33.15,25500.0,20.4068,20.4068,20.3945,20.3945,25500.0
2011-05-02 13:35:00,33.16,33.16,33.15,33.16,13200.0,20.4007,20.4007,20.3945,20.4007,13200.0
2011-05-02 13:40:00,33.15,33.16,33.14,33.14,13000.0,20.3945,20.4007,20.3883,20.3883,13000.0
2011-05-02 13:45:00,33.15,33.15,33.14,33.15,6600.0,20.3945,20.3945,20.3883,20.3945,6600.0
2011-05-02 13:50:00,33.16,33.16,33.15,33.15,24500.0,20.4007,20.4007,20.3945,20.3945,24500.0
2011-05-02 13:55:00,33.15,33.16,33.14,33.15,7800.0,20.3945,20.4007,20.3883,20.3945,7800.0
2011-05-02 14:00:00,33.16,33.16,33.15,33.16,22600.0,20.4007,20.4007,20.3945,20.4007,22600.0
2011-05-02 14:05:00,33.16,33.17,33.16,33.17,32100.0,20.4007,20.4068,20.4007,20.4068,32100.0
2011-05-02 14:10:00,33.17,33.2,33.17,33.2,12400.0,20.4068,20.4253,20.4068,20.4253,12400.0
2011-05-02 14:15:00,33.19,33.2,33.18,33.2,22300.0,20.4191,20.4253,20.413,20.4253,22300.0
2011-05-02 14:20:00,33.19,33.2,33.16,33.17,142900.0,20.4191,20.4253,20.4007,20.4068,142900.0
2011-05-02 14:25:00,33.17,33.17,33.15,33.16,171800.0,20.4068,20.4068,20.3945,20.4007,171800.0
2011-05-02 14:30:00,33.16,33.18,33.15,33.18,39300.0,20.4007,20.413,20.3945,20.413,39300.0
2011-05-02 14:35:00,33.18,33.18,33.17,33.18,18600.0,20.413,20.413,20.4068,20.413,18600.0
2011-05-02 14:40:00,33.18,33.18,33.16,33.17,31400.0,20.413,20.413,20.4007,20.4068,31400.0
2011-05-02 14:45:00,33.17,33.17,33.16,33.16,17800.0,20.4068,20.4068,20.4007,20.4007,17800.0
2011-05-02 14:50:00,33.15,33.18,33.15,33.18,16200.0,20.3945,20.413,20.3945,20.413,16200.0
2011-05-02 14:55:00,33.17,33.17,33.13,33.15,57900.0,20.4068,20.4068,20.3822,20.3945,57900.0
2011-05-02 15:00:00,33.15,33.17,33.15,33.17,10900.0,20.3945,20.4068,20.3945,20.4068,10900.0
2011-05-02 15:05:00,33.16,33.19,33.16,33.19,12900.0,20.4007,20.4191,20.4007,20.4191,12900.0
2011-05-02 15:10:00,33.18,33.19,33.17,33.17,25400.0,20.413,20.4191,20.4068,20.4068,25400.0
2011-05-02 15:15:00,33.17,33.18,33.16,33.17,22700.0,20.4068,20.413,20.4007,20.4068,22700.0
2011-05-02 15:20:00,33.17,33.18,33.16,33.17,14900.0,20.4068,20.413,20.4007,20.4068,14900.0
2011-05-02 15:25:00,33.17,33.17,33.14,33.15,248600.0,20.4068,20.4068,20.3883,20.3945,248600.0
2011-05-02 15:30:00,33.14,33.16,33.14,33.16,15900.0,20.3883,20.4007,20.3883,20.4007,15900.0
2011-05-02 15:35:00,33.15,33.18,33.15,33.18,234600.0,20.3945,20.413,20.3945,20.413,234600.0
2011-05-02 15:40:00,33.17,33.18,33.14,33.14,239700.0,20.4068,20.413,20.3883,20.3883,239700.0
2011-05-02 15:45:00,33.15,33.18,33.15,33.17,608900.0,20.3945,20.413,20.3945,20.4068,608900.0
2011-05-02 15:50:00,33.17,33.18,33.16,33.16,251300.0,20.4068,20.413,20.4007,20.4007,251300.0
2011-05-02 15:55:00,33.17,33.18,33.16,33.16,212100.0,20.4068,20.413,20.4007,20.4007,212100.0
2011-05-03 09:30:00,33.18,33.28,33.05,33.27,99800.0,20.413,20.4745,20.333,20.4683,99800.0
2011-05-03 09:35:00,33.27,33.29,33.25,33.27,26400.0,20.4683,20.4806,20.456,20.4683,26400.0
2011-05-03 09:40:00,33.27,33.33,33.27,33.32,37100.0,20.4683,20.5052,20.4683,20.4991,37100.0
2011-05-03 09:45:00,33.32,33.32,33.27,33.31,225500.0,20.4991,20.4991,20.4683,20.4929,225500.0
2011-05-03 09:50:00,33.32,33.39,33.29,33.39,416100.0,20.4991,20.5422,20.4806,20.5422,416100.0
2011-05-03 09:55:00,33.39,33.43,33.38,33.42,76700.0,20.5422,20.5668,20.536,20.5606,76700.0
2011-05-03 10:00:00,33.41,33.42,33.38,33.41,124500.0,20.5545,20.5606,20.536,20.5545,124500.0
2011-05-03 10:05:00,33.41,33.44,33.4,33.42,238200.0,20.5545,20.5729,20.5483,20.5606,238200.0
2011-05-03 10:10:00,33.42,33.44,33.41,33.44,48500.0,20.5606,20.5729,20.5545,20.5729,48500.0
2011-05-03 10:15:00,33.44,33.47,33.44,33.47,126000.0,20.5729,20.5914,20.5729,20.5914,126000.0
2011-05-03 10:20:00,33.46,33.49,33.44,33.49,692500.0,20.5852,20.6037,20.5729,20.6037,692500.0
2011-05-03 10:25:00,33.5,33.54,33.5,33.54,180500.0,20.6098,20.6344,20.6098,20.6344,180500.0
2011-05-03 10:30:00,33.54,33.54,33.53,33.54,93800.0,20.6344,20.6344,20.6283,20.6344,93800.0
2011-05-03 10:35:00,33.53,33.54,33.5,33.53,257000.0,20.6283,20.6344,20.6098,20.6283,257000.0
2011-05-03 10:40:00,33.52,33.55,33.5,33.54,130000.0,20.6221,20.6406,20.6098,20.6344,130000.0
2011-05-03 10:45:00,33.55,33.56,33.54,33.55,92000.0,20.6406,20.6467,20.6344,20.6406,92000.0
2011-05-03 10:50:00,33.55,33.56,33.5,33.52,125600.0,20.6406,20.6467,20.6098,20.6221,125600.0
2011-05-03 10:55:00,33.52,33.52,33.5,33.51,95900.0,20.6221,20.6221,20.6098,20.616,95900.0
2011-05-03 11:00:00,33.51,33.54,33.51,33.54,71200.0,20.616,20.6344,20.616,20.6344,71200.0
2011-05-03 11:05:00,33.54,33.54,33.51,33.51,106200.0,20.6344,20.6344,20.616,20.616,106200.0
2011-05-03 11:10:00,33.52,33.53,33.52,33.53,34200.0,20.6221,20.6283,20.6221,20.6283,34200.0
2011-05-03 11:15:00,33.53,33.53,33.5,33.5,191200.0,20.6283,20.6283,20.6098,20.6098,191200.0
2011-05-03 11:20:00,33.5,33.5,33.49,33.5,85500.0,20.6098,20.6098,20.6037,20.6098,85500.0
2011-05-03 11:25:00,33.5,33.52,33.47,33.52,130600.0,20.6098,20.6221,20.5914,20.6221,130600.0
2011-05-03 11:30:00,33.52,33.52,33.5,33.52,42700.0,20.6221,20.6221,20.6098,20.6221,42700.0
2011-05-03 11:35:00,33.52,33.53,33.51,33.53,140600.0,20.6221,20.6283,20.616,20.6283,140600.0
2011-05-03 11:40:00,33.52,33.59,33.52,33.59,65400.0,20.6221,20.6652,20.6221,20.6652,65400.0
2011-05-03 11:45:00,33.59,33.6,33.57,33.57,68500.0,20.6652,20.6713,20.6529,20.6529,68500.0
2011-05-03 11:50:00,33.57,33.57,33.55,33.56,11300.0,20.6529,20.6529,20.6406,20.6467,11300.0
2011-05-03 11:55:00,33.57,33.58,33.56,33.57,10400.0,20.6529,20.659,20.6467,20.6529,10400.0
2011-05-03 12:00:00,33.58,33.61,33.58,33.61,91900.0,20.659,20.6775,20.659,20.6775,91900.0
2011-05-03 12:05:00,33.6,33.6,33.56,33.57,178500.0,20.6713,20.6713,20.6467,20.6529,178500.0
2011-05-03 12:10:00,33.57,33.57,33.55,33.55,35300.0,20.6529,20.6529,20.6406,20.6406,35300.0
2011-05-03 12:15:00,33.55,33.55,33.53,33.55,133100.0,20.6406,20.6406,20.6283,20.6406,133100.0
2011-05-03 12:20:00,33.55,33.55,33.54,33.55,7000.0,20.6406,20.6406,20.6344,20.6406,7000.0
2011-05-03 12:25:00,33.54,33.55,33.54,33.54,16600.0,20.6344,20.6406,20.6344,20.6344,16600.0
2011-05-03 12:30:00,33.54,33.56,33.54,33.56,224200.0,20.6344,20.6467,20.6344,20.6467,224200.0
2011-05-03 12:35:00,33.56,33.58,33.54,33.54,99700.0,20.6467,20.659,20.6344,20.6344,99700.0
2011-05-03 12:40:00,33.55,33.55,33.53,33.55,32700.0,20.6406,20.6406,20.6283,20.6406,32700.0
2011-05-03 12:45:00,33.55,33.55,33.54,33.54,25800.0,20.6406,20.6406,20.6344,20.6344,25800.0
2011-05-03 12:50:00,33.55,33.55,33.54,33.54,37800.0,20.6406,20.6406,20.6344,20.6344,37800.0
2011-05-03 12:55:00,33.54,33.56,33.53,33.55,52900.0,20.6344,20.6467,20.6283,20.6406,52900.0
2011-05-03 13:00:00,33.55,33.55,33.53,33.54,31000.0,20.6406,20.6406,20.6283,20.6344,31000.0
2011-05-03 13:05:00,33.55,33.56,33.53,33.56,34000.0,20.6406,20.6467,20.6283,20.6467,34000.0
2011-05-03 13:10:00,33.55,33.56,33.54,33.55,125800.0,20.6406,20.6467,20.6344,20.6406,125800.0
2011-05-03 13:15:00,33.55,33.56,33.55,33.56,10000.0,20.6406,20.6467,20.6406,20.6467,10000.0
2011-05-03 13:20:00,33.57,33.57,33.54,33.55,13500.0,20.6529,20.6529,20.6344,20.6406,13500.0
2011-05-03 13:25:00,33.55,33.55,33.52,33.53,23700.0,20.6406,20.6406,20.6221,20.6283,23700.0
2011-05-03 13:30:00,33.53,33.55,33.53,33.53,218500.0,20.6283,20.6406,20.6283,20.6283,218500.0
2011-05-03 13:35:00,33.54,33.54,33.53,33.54,17300.0,20.6344,20.6344,20.6283,20.6344,17300.0
2011-05-03 13:40:00,33.54,33.54,33.5,33.51,39000.0,20.6344,20.6344,20.6098,20.616,39000.0
2011-05-03 13:45:00,33.52,33.53,33.5,33.53,79400.0,20.6221,20.6283,20.6098,20.6283,79400.0
2011-05-03 13:50:00,33.53,33.53,33.49,33.49,330200.0,20.6283,20.6283,20.6037,20.6037,330200.0
2011-05-03 13:55:00,33.5,33.5,33.47,33.48,270500.0,20.6098,20.6098,20.5914,20.5975,270500.0
2011-05-03 14:00:00,33.48,33.49,33.48,33.49,239700.0,20.5975,20.6037,20.5975,20.6037,239700.0
2011-05-03 14:05:00,33.49,33.49,33.41,33.41,605800.0,20.6037,20.6037,20.5545,20.5545,605800.0
2011-05-03 14:10:00,33.42,33.42,33.33,33.38,622800.0,20.5606,20.5606,20.5052,20.536,622800.0
2011-05-03 14:15:00,33.38,33.39,33.37,33.38,32500.0,20.536,20.5422,20.5298,20.536,32500.0
2011-05-03 14:20:00,33.38,33.39,33.37,33.39,16700.0,20.536,20.5422,20.5298,20.5422,16700.0
2011-05-03 14:25:00,33.39,33.42,33.39,33.42,89400.0,20.5422,20.5606,20.5422,20.5606,89400.0
2011-05-03 14:30:00,33.41,33.42,33.4,33.41,55200.0,20.5545,20.5606,20.5483,20.5545,55200.0
2011-05-03 14:35:00,33.41,33.41,33.38,33.38,206600.0,20.5545,20.5545,20.536,20.536,206600.0
2011-05-03 14:40:00,33.37,33.38,33.36,33.37,123300.0,20.5298,20.536,20.5237,20.5298,123300.0
2011-05-03 14:45:00,33.37,33.38,33.34,33.36,40000.0,20.5298,20.536,20.5114,20.5237,40000.0
2011-05-03 14:50:00,33.35,33.36,33.32,33.32,36800.0,20.5175,20.5237,20.4991,20.4991,36800.0
2011-05-03 14:55:00,33.33,33.33,33.3,33.31,65200.0,20.5052,20.5052,20.4868,20.4929,65200.0
2011-05-03 15:00:00,33.32,33.34,33.31,33.34,53500.0,20.4991,20.5114,20.4929,20.5114,53500.0
2011-05-03 15:05:00,33.34,33.35,33.33,33.35,245400.0,20.5114,20.5175,20.5052,20.5175,245400.0
2011-05-03 15:10:00,33.35,33.36,33.34,33.36,925500.0,20.5175,20.5237,20.5114,20.5237,925500.0
2011-05-03 15:15:00,33.36,33.38,33.35,33.37,356000.0,20.5237,20.536,20.5175,20.5298,356000.0
2011-05-03 15:20:00,33.36,33.41,33.36,33.41,173400.0,20.5237,20.5545,20.5237,20.5545,173400.0
2011-05-03 15:25:00,33.4,33.42,33.4,33.41,58500.0,20.5483,20.5606,20.5483,20.5545,58500.0
2011-05-03 15:30:00,33.41,33.41,33.35,33.36,263500.0,20.5545,20.5545,20.5175,20.5237,263500.0
2011-05-03 15:35:00,33.35,33.35,33.33,33.34,248500.0,20.5175,20.5175,20.5052,20.5114,248500.0
2011-05-03 15:40:00,33.34,33.36,33.34,33.35,105900.0,20.5114,20.5237,20.5114,20.5175,105900.0
2011-05-03 15:45:00,33.36,33.39,33.36,33.36,535100.0,20.5237,20.5422,20.5237,20.5237,535100.0
2011-05-03 15:50:00,33.37,33.39,33.36,33.37,1388800.0,20.5298,20.5422,20.5237,20.5298,1388800.0
2011-05-03 15:55:00,33.37,33.41,33.37,33.38,1388600.0,20.5298,20.5545,20.5298,20.536,1388600.0
2011-05-04 09:30:00,33.38,33.38,33.23,33.24,267600.0,20.536,20.536,20.4437,20.4499,267600.0
2011-05-04 09:35:00,33.24,33.26,33.16,33.22,65700.0,20.4499,20.4622,20.4007,20.4376,65700.0
2011-05-04 09:40:00,33.22,33.22,33.19,33.21,32600.0,20.4376,20.4376,20.4191,20.4314,32600.0
2011-05-04 09:45:00,33.22,33.33,33.22,33.31,118700.0,20.4376,20.5052,20.4376,20.4929,118700.0
2011-05-04 09:50:00,33.31,33.31,33.27,33.28,226100.0,20.4929,20.4929,20.4683,20.4745,226100.0
2011-05-04 09:55:00,33.28,33.31,33.19,33.23,505300.0,20.4745,20.4929,20.4191,20.4437,505300.0
2011-05-04 10:00:00,33.23,33.24,33.13,33.21,756900.0,20.4437,20.4499,20.3822,20.4314,756900.0
2011-05-04 10:05:00,33.21,33.23,33.16,33.17,206600.0,20.4314,20.4437,20.4007,20.4068,206600.0
2011-05-04 10:10:00,33.18,33.22,33.17,33.22,58200.0,20.413,20.4376,20.4068,20.4376,58200.0
2011-05-04 10:15:00,33.22,33.22,33.2,33.2,31500.0,20.4376,20.4376,20.4253,20.4253,31500.0
2011-05-04 10:20:00,33.2,33.21,33.18,33.2,38300.0,20.4253,20.4314,20.413,20.4253,38300.0
2011-05-04 10:25:00,33.2,33.23,33.19,33.21,125000.0,20.4253,20.4437,20.4191,20.4314,125000.0
2011-05-04 10:30:00,33.2,33.23,33.19,33.22,73100.0,20.4253,20.4437,20.4191,20.4376,73100.0
2011-05-04 10:35:00,33.23,33.25,33.21,33.23,192200.0,20.4437,20.456,20.4314,20.4437,192200.0
2011-05-04 10:40:00,33.24,33.26,33.19,33.2,142300.0,20.4499,20.4622,20.4191,20.4253,142300.0
2011-05-04 10:45:00,33.2,33.23,33.19,33.22,196700.0,20.4253,20.4437,20.4191,20.4376,196700.0
2011-05-04 10:50:00,33.22,33.26,33.22,33.26,79600.0,20.4376,20.4622,20.4376,20.4622,79600.0
2011-05-04 10:55:00,33.26,33.3,33.25,33.28,63900.0,20.4622,20.4868,20.456,20.4745,63900.0
2011-05-04 11:00:00,33.29,33.3,33.27,33.3,45200.0,20.4806,20.4868,20.4683,20.4868,45200.0
2011-05-04 11:05:00,33.3,33.3,33.27,33.28,32200.0,20.4868,20.4868,20.4683,20.4745,32200.0
2011-05-04 11:10:00,33.28,33.3,33.28,33.29,79800.0,20.4745,20.4868,20.4745,20.4806,79800.0
2011-05-04 11:15:00,33.29,33.29,33.22,33.24,249400.0,20.4806,20.4806,20.4376,20.4499,249400.0
2011-05-04 11:20:00,33.24,33.27,33.23,33.27,93600.0,20.4499,20.4683,20.4437,20.4683,93600.0
2011-05-04 11:25:00,33.26,33.3,33.26,33.3,47200.0,20.4622,20.4868,20.4622,20.4868,47200.0
2011-05-04 11:30:00,33.31,33.35,33.3,33.35,36000.0,20.4929,20.5175,20.4868,20.5175,36000.0
2011-05-04 11:35:00,33.35,33.39,33.35,33.39,116400.0,20.5175,20.5422,20.5175,20.5422,116400.0
2011-05-04 11:40:00,33.38,33.43,33.38,33.42,83100.0,20.536,20.5668,20.536,20.5606,83100.0
2011-05-04 11:45:00,33.41,33.42,33.4,33.4,16400.0,20.5545,20.5606,20.5483,20.5483,16400.0
2011-05-04 11:50:00,33.4,33.4,33.38,33.39,84800.0,20.5483,20.5483,20.536,20.5422,84800.0
2011-05-04 11:55:00,33.39,33.43,33.38,33.42,99200.0,20.5422,20.5668,20.536,20.5606,99200.0
2011-05-04 12:00:00,33.41,33.41,33.4,33.41,38800.0,20.5545,20.5545,20.5483,20.5545,38800.0
2011-05-04 12:05:00,33.4,33.4,33.35,33.4,49300.0,20.5483,20.5483,20.5175,20.5483,49300.0
2011-05-04 12:10:00,33.39,33.39,33.35,33.37,88200.0,20.5422,20.5422,20.5175,20.5298,88200.0
2011-05-04 12:15:00,33.37,33.37,33.35,33.35,10500.0,20.5298,20.5298,20.5175,20.5175,10500.0
2011-05-04 12:20:00,33.35,33.36,33.32,33.33,229100.0,20.5175,20.5237,20.4991,20.5052,229100.0
2011-05-04 12:25:00,33.32,33.35,33.32,33.35,82400.0,20.4991,20.5175,20.4991,20.5175,82400.0
2011-05-04 12:30:00,33.36,33.37,33.34,33.35,153400.0,20.5237,20.5298,20.5114,20.5175,153400.0
2011-05-04 12:35:00,33.35,33.36,33.34,33.35,8700.0,20.5175,20.5237,20.5114,20.5175,8700.0
2011-05-04 12:40:00,33.35,33.35,33.34,33.35,55800.0,20.5175,20.5175,20.5114,20.5175,55800.0
2011-05-04 12:45:00,33.34,33.38,33.34,33.38,20400.0,20.5114,20.536,20.5114,20.536,20400.0
2011-05-04 12:50:00,33.37,33.38,33.33,33.35,65300.0,20.5298,20.536,20.5052,20.5175,65300.0
2011-05-04 12:55:00,33.34,33.35,33.34,33.34,9500.0,20.5114,20.5175,20.5114,20.5114,9500.0
2011-05-04 13:00:00,33.35,33.36,33.33,33.36,145800.0,20.5175,20.5237,20.5052,20.5237,145800.0
2011-05-04 13:05:00,33.35,33.38,33.35,33.36,52300.0,20.5175,20.536,20.5175,20.5237,52300.0
2011-05-04 13:10:00,33.37,33.37,33.36,33.37,54100.0,20.5298,20.5298,20.5237,20.5298,54100.0
2011-05-04 13:15:00,33.38,33.39,33.37,33.39,6700.0,20.536,20.5422,20.5298,20.5422,6700.0
2011-05-04 13:20:00,33.39,33.42,33.38,33.41,23700.0,20.5422,20.5606,20.536,20.5545,23700.0
2011-05-04 13:25:00,33.41,33.41,33.39,33.4,57500.0,20.5545,20.5545,20.5422,20.5483,57500.0
2011-05-04 13:30:00,33.4,33.4,33.39,33.39,21200.0,20.5483,20.5483,20.5422,20.5422,21200.0
2011-05-04 13:35:00,33.39,33.4,33.38,33.39,62200.0,20.5422,20.5483,20.536,20.5422,62200.0
2011-05-04 13:40:00,33.38,33.38,33.37,33.37,14600.0,20.536,20.536,20.5298,20.5298,14600.0
2011-05-04 13:45:00,33.37,33.38,33.36,33.38,14500.0,20.5298,20.536,20.5237,20.536,14500.0
2011-05-04 13:50:00,33.37,33.39,33.37,33.38,69500.0,20.5298,20.5422,20.5298,20.536,69500.0
2011-05-04 13:55:00,33.39,33.39,33.36,33.36,51000.0,20.5422,20.5422,20.5237,20.5237,51000.0
2011-05-04 14:00:00,33.36,33.37,33.35,33.35,126500.0,20.5237,20.5298,20.5175,20.5175,126500.0
2011-05-04 14:05:00,33.35,33.36,33.35,33.35,14900.0,20.5175,20.5237,20.5175,20.5175,14900.0
2011-05-04 14:10:00,33.36,33.36,33.31,33.35,189900.0,20.5237,20.5237,20.4929,20.5175,189900.0
2011-05-04 14:15:00,33.35,33.4,33.35,33.4,31700.0,20.5175,20.5483,20.5175,20.5483,31700.0
2011-05-04 14:20:00,33.39,33.4,33.37,33.37,114400.0,20.5422,20.5483,20.5298,20.5298,114400.0
2011-05-04 14:25:00,33.38,33.38,33.34,33.34,228700.0,20.536,20.536,20.5114,20.5114,228700.0
2011-05-04 14:30:00,33.35,33.37,33.35,33.36,69300.0,20.5175,20.5298,20.5175,20.5237,69300.0
2011-05-04 14:35:00,33.37,33.37,33.35,33.35,58800.0,20.5298,20.5298,20.5175,20.5175,58800.0
2011-05-04 14:40:00,33.36,33.4,33.35,33.35,65600.0,20.5237,20.5483,20.5175,20.5175,65600.0
2011-05-04 14:45:00,33.35,33.35,33.34,33.34,24600.0,20.5175,20.5175,20.5114,20.5114,24600.0
2011-05-04 14:50:00,33.34,33.39,33.34,33.38,38800.0,20.5114,20.5422,20.5114,20.536,38800.0
2011-05-04 14:55:00,33.38,33.39,33.33,33.34,52700.0,20.536,20.5422,20.5052,20.5114,52700.0
2011-05-04 15:00:00,33.33,33.34,33.3,33.31,34700.0,20.5052,20.5114,20.4868,20.4929,34700.0
2011-05-04 15:05:00,33.3,33.32,33.28,33.29,56100.0,20.4868,20.4991,20.4745,20.4806,56100.0
2011-05-04 15:10:00,33.29,33.3,33.28,33.28,92300.0,20.4806,20.4868,20.4745,20.4745,92300.0
2011-05-04 15:15:00,33.28,33.29,33.27,33.29,67900.0,20.4745,20.4806,20.4683,20.4806,67900.0
2011-05-04 15:20:00,33.29,33.29,33.27,33.28,66900.0,20.4806,20.4806,20.4683,20.4745,66900.0
2011-05-04 15:25:00,33.27,33.29,33.26,33.27,299800.0,20.4683,20.4806,20.4622,20.4683,299800.0
2011-05-04 15:30:00,33.27,33.28,33.24,33.24,134000.0,20.4683,20.4745,20.4499,20.4499,134000.0
2011-05-04 15:35:00,33.24,33.3,33.24,33.28,155900.0,20.4499,20.4868,20.4499,20.4745,155900.0
2011-05-04 15:40:00,33.28,33.29,33.26,33.28,68500.0,20.4745,20.4806,20.4622,20.4745,68500.0
2011-05-04 15:45:00,33.28,33.33,33.27,33.32,195200.0,20.4745,20.5052,20.4683,20.4991,195200.0
2011-05-04 15:50:00,33.32,33.35,33.32,33.34,170600.0,20.4991,20.5175,20.4991,20.5114,170600.0
2011-05-04 15:55:00,33.34,33.36,33.33,33.34,644100.0,20.5114,20.5237,20.5052,20.5114,644100.0
2011-05-05 09:30:00,33.3,33.3,33.16,33.16,47200.0,20.4868,20.4868,20.4007,20.4007,47200.0
2011-05-05 09:35:00,33.15,33.16,33.11,33.14,117500.0,20.3945,20.4007,20.3699,20.3883,117500.0
2011-05-05 09:40:00,33.14,33.18,33.12,33.12,181800.0,20.3883,20.413,20.376,20.376,181800.0
2011-05-05 09:45:00,33.11,33.2,33.11,33.2,190400.0,20.3699,20.4253,20.3699,20.4253,190400.0
2011-05-05 09:50:00,33.2,33.2,33.16,33.19,384900.0,20.4253,20.4253,20.4007,20.4191,384900.0
2011-05-05 09:55:00,33.19,33.25,33.18,33.25,73300.0,20.4191,20.456,20.413,20.456,73300.0
2011-05-05 10:00:00,33.25,33.26,33.21,33.22,37600.0,20.456,20.4622,20.4314,20.4376,37600.0
2011-05-05 10:05:00,33.22,33.22,33.16,33.16,31500.0,20.4376,20.4376,20.4007,20.4007,31500.0
2011-05-05 10:10:00,33.15,33.16,33.08,33.09,84400.0,20.3945,20.4007,20.3514,20.3576,84400.0
2011-05-05 10:15:00,33.09,33.09,33.02,33.02,55000.0,20.3576,20.3576,20.3145,20.3145,55000.0
2011-05-05 10:20:00,33.02,33.06,33.01,33.06,113300.0,20.3145,20.3391,20.3084,20.3391,113300.0
2011-05-05 10:25:00,33.05,33.07,33.05,33.07,31600.0,20.333,20.3453,20.333,20.3453,31600.0
2011-05-05 10:30:00,33.07,33.08,33.05,33.08,43200.0,20.3453,20.3514,20.333,20.3514,43200.0
2011-05-05 10:35:00,33.08,33.11,33.08,33.11,18400.0,20.3514,20.3699,20.3514,20.3699,18400.0
2011-05-05 10:40:00,33.11,33.11,33.07,33.07,28200.0,20.3699,20.3699,20.3453,20.3453,28200.0
2011-05-05 10:45:00,33.08,33.11,33.06,33.1,71800.0,20.3514,20.3699,20.3391,20.3637,71800.0
2011-05-05 10:50:00,33.09,33.11,33.06,33.08,54000.0,20.3576,20.3699,20.3391,20.3514,54000.0
2011-05-05 10:55:00,33.08,33.11,33.08,33.1,29400.0,20.3514,20.3699,20.3514,20.3637,29400.0
2011-05-05 11:00:00,33.09,33.11,33.09,33.1,29300.0,20.3576,20.3699,20.3576,20.3637,29300.0
2011-05-05 11:05:00,33.09,33.1,33.06,33.07,52400.0,20.3576,20.3637,20.3391,20.3453,52400.0
2011-05-05 11:10:00,33.07,33.07,33.03,33.04,62500.0,20.3453,20.3453,20.3207,20.3268,62500.0
2011-05-05 11:15:00,33.04,33.07,33.04,33.04,48700.0,20.3268,20.3453,20.3268,20.3268,48700.0
2011-05-05 11:20:00,33.04,33.06,33.03,33.04,16300.0,20.3268,20.3391,20.3207,20.3268,16300.0
2011-05-05 11:25:00,33.04,33.06,33.03,33.05,30600.0,20.3268,20.3391,20.3207,20.333,30600.0
2011-05-05 11:30:00,33.04,33.08,33.03,33.08,29500.0,20.3268,20.3514,20.3207,20.3514,29500.0
2011-05-05 11:35:00,33.07,33.09,33.07,33.09,20600.0,20.3453,20.3576,20.3453,20.3576,20600.0
2011-05-05 11:40:00,33.09,33.13,33.09,33.13,39500.0,20.3576,20.3822,20.3576,20.3822,39500.0
2011-05-05 11:45:00,33.14,33.19,33.13,33.19,23100.0,20.3883,20.4191,20.3822,20.4191,23100.0
2011-05-05 11:50:00,33.19,33.19,33.16,33.17,15700.0,20.4191,20.4191,20.4007,20.4068,15700.0
2011-05-05 11:55:00,33.17,33.18,33.16,33.17,16900.0,20.4068,20.413,20.4007,20.4068,16900.0
2011-05-05 12:00:00,33.17,33.2,33.17,33.18,84700.0,20.4068,20.4253,20.4068,20.413,84700.0
2011-05-05 12:05:00,33.18,33.18,33.15,33.17,152000.0,20.413,20.413,20.3945,20.4068,152000.0
2011-05-05 12:10:00,33.17,33.21,33.17,33.21,44600.0,20.4068,20.4314,20.4068,20.4314,44600.0
2011-05-05 12:15:00,33.22,33.23,33.21,33.21,59200.0,20.4376,20.4437,20.4314,20.4314,59200.0
2011-05-05 12:20:00,33.22,33.25,33.21,33.25,27300.0,20.4376,20.456,20.4314,20.456,27300.0
2011-05-05 12:25:00,33.25,33.26,33.24,33.26,8700.0,20.456,20.4622,20.4499,20.4622,8700.0
2011-05-05 12:30:00,33.25,33.26,33.23,33.24,12800.0,20.456,20.4622,20.4437,20.4499,12800.0
2011-05-05 12:35:00,33.24,33.27,33.24,33.25,105700.0,20.4499,20.4683,20.4499,20.456,105700.0
2011-05-05 12:40:00,33.25,33.26,33.24,33.26,19900.0,20.456,20.4622,20.4499,20.4622,19900.0
2011-05-05 12:45:00,33.25,33.26,33.23,33.23,86600.0,20.456,20.4622,20.4437,20.4437,86600.0
2011-05-05 12:50:00,33.23,33.24,33.22,33.22,14100.0,20.4437,20.4499,20.4376,20.4376,14100.0
2011-05-05 12:55:00,33.22,33.22,33.21,33.22,8000.0,20.4376,20.4376,20.4314,20.4376,8000.0
2011-05-05 13:00:00,33.22,33.23,33.21,33.23,23600.0,20.4376,20.4437,20.4314,20.4437,23600.0
2011-05-05 13:05:00,33.23,33.25,33.22,33.24,11600.0,20.4437,20.456,20.4376,20.4499,11600.0
2011-05-05 13:10:00,33.24,33.26,33.24,33.26,4800.0,20.4499,20.4622,20.4499,20.4622,4800.0
2011-05-05 13:15:00,33.26,33.26,33.25,33.26,3100.0,20.4622,20.4622,20.456,20.4622,3100.0
2011-05-05 13:20:00,33.26,33.27,33.25,33.27,12400.0,20.4622,20.4683,20.456,20.4683,12400.0
2011-05-05 13:25:00,33.26,33.27,33.25,33.27,10200.0,20.4622,20.4683,20.456,20.4683,10200.0
2011-05-05 13:30:00,33.27,33.28,33.27,33.27,3800.0,20.4683,20.4745,20.4683,20.4683,3800.0
2011-05-05 13:35:00,33.27,33.28,33.26,33.27,25200.0,20.4683,20.4745,20.4622,20.4683,25200.0
2011-05-05 13:40:00,33.27,33.27,33.25,33.26,45600.0,20.4683,20.4683,20.456,20.4622,45600.0
2011-05-05 13:45:00,33.26,33.3,33.26,33.29,142600.0,20.4622,20.4868,20.4622,20.4806,142600.0
2011-05-05 13:50:00,33.3,33.3,33.27,33.28,46100.0,20.4868,20.4868,20.4683,20.4745,46100.0
2011-05-05 13:55:00,33.28,33.29,33.28,33.29,8300.0,20.4745,20.4806,20.4745,20.4806,8300.0
2011-05-05 14:00:00,33.29,33.29,33.27,33.27,14700.0,20.4806,20.4806,20.4683,20.4683,14700.0
2011-05-05 14:05:00,33.26,33.27,33.2,33.2,130000.0,20.4622,20.4683,20.4253,20.4253,130000.0
2011-05-05 14:10:00,33.2,33.22,33.16,33.22,67500.0,20.4253,20.4376,20.4007,20.4376,67500.0
2011-05-05 14:15:00,33.23,33.24,33.21,33.21,31800.0,20.4437,20.4499,20.4314,20.4314,31800.0
2011-05-05 14:20:00,33.21,33.25,33.21,33.25,19800.0,20.4314,20.456,20.4314,20.456,19800.0
2011-05-05 14:25:00,33.24,33.24,33.23,33.24,16600.0,20.4499,20.4499,20.4437,20.4499,16600.0
2011-05-05 14:30:00,33.24,33.25,33.23,33.25,18800.0,20.4499,20.456,20.4437,20.456,18800.0
2011-05-05 14:35:00,33.25,33.28,33.25,33.28,9900.0,20.456,20.4745,20.456,20.4745,9900.0
2011-05-05 14:40:00,33.27,33.29,33.27,33.29,48800.0,20.4683,20.4806,20.4683,20.4806,48800.0
2011-05-05 14:45:00,33.28,33.31,33.27,33.31,39600.0,20.4745,20.4929,20.4683,20.4929,39600.0
2011-05-05 14:50:00,33.31,33.32,33.27,33.27,98200.0,20.4929,20.4991,20.4683,20.4683,98200.0
2011-05-05 14:55:00,33.27,33.27,33.25,33.25,19000.0,20.4683,20.4683,20.456,20.456,19000.0
2011-05-05 15:00:00,33.24,33.24,33.23,33.24,17400.0,20.4499,20.4499,20.4437,20.4499,17400.0
2011-05-05 15:05:00,33.24,33.24,33.18,33.19,117300.0,20.4499,20.4499,20.413,20.4191,117300.0
2011-05-05 15:10:00,33.19,33.19,33.1,33.13,284700.0,20.4191,20.4191,20.3637,20.3822,284700.0
2011-05-05 15:15:00,33.13,33.15,33.09,33.1,42200.0,20.3822,20.3945,20.3576,20.3637,42200.0
2011-05-05 15:20:00,33.1,33.11,32.98,32.99,179000.0,20.3637,20.3699,20.2899,20.2961,179000.0
2011-05-05 15:25:00,32.98,33.04,32.96,32.98,116100.0,20.2899,20.3268,20.2776,20.2899,116100.0
2011-05-05 15:30:00,32.97,33.04,32.97,33.04,51200.0,20.2838,20.3268,20.2838,20.3268,51200.0
2011-05-05 15:35:00,33.04,33.06,33.03,33.04,189500.0,20.3268,20.3391,20.3207,20.3268,189500.0
2011-05-05 15:40:00,33.03,33.06,32.99,33.06,122700.0,20.3207,20.3391,20.2961,20.3391,122700.0
2011-05-05 15:45:00,33.07,33.09,33.05,33.07,180700.0,20.3453,20.3576,20.333,20.3453,180700.0
2011-05-05 15:50:00,33.08,33.11,33.06,33.07,178800.0,20.3514,20.3699,20.3391,20.3453,178800.0
2011-05-05 15:55:00,33.07,33.1,33.06,33.09,691300.0,20.3453,20.3637,20.3391,20.3576,691300.0
2011-05-06 09:30:00,33.43,33.48,33.35,33.48,62200.0,20.5668,20.5975,20.5175,20.5975,62200.0
2011-05-06 09:35:00,33.48,33.54,33.46,33.49,162100.0,20.5975,20.6344,20.5852,20.6037,162100.0
2011-05-06 09:40:00,33.49,33.51,33.45,33.46,132100.0,20.6037,20.616,20.5791,20.5852,132100.0
2011-05-06 09:45:00,33.46,33.48,33.43,33.43,212000.0,20.5852,20.5975,20.5668,20.5668,212000.0
2011-05-06 09:50:00,33.44,33.46,33.41,33.46,170600.0,20.5729,20.5852,20.5545,20.5852,170600.0
2011-05-06 09:55:00,33.46,33.46,33.44,33.45,62200.0,20.5852,20.5852,20.5729,20.5791,62200.0
2011-05-06 10:00:00,33.45,33.46,33.42,33.42,34700.0,20.5791,20.5852,20.5606,20.5606,34700.0
2011-05-06 10:05:00,33.42,33.42,33.35,33.36,74700.0,20.5606,20.5606,20.5175,20.5237,74700.0
2011-05-06 10:10:00,33.36,33.43,33.36,33.43,72000.0,20.5237,20.5668,20.5237,20.5668,72000.0
2011-05-06 10:15:00,33.43,33.43,33.39,33.42,71800.0,20.5668,20.5668,20.5422,20.5606,71800.0
2011-05-06 10:20:00,33.42,33.46,33.41,33.45,96800.0,20.5606,20.5852,20.5545,20.5791,96800.0
2011-05-06 10:25:00,33.45,33.45,33.4,33.41,53400.0,20.5791,20.5791,20.5483,20.5545,53400.0
2011-05-06 10:30:00,33.41,33.41,33.38,33.4,40700.0,20.5545,20.5545,20.536,20.5483,40700.0
2011-05-06 10:35:00,33.39,33.39,33.36,33.38,110500.0,20.5422,20.5422,20.5237,20.536,110500.0
2011-05-06 10:40:00,33.38,33.4,33.37,33.38,61800.0,20.536,20.5483,20.5298,20.536,61800.0
2011-05-06 10:45:00,33.37,33.37,33.32,33.33,24900.0,20.5298,20.5298,20.4991,20.5052,24900.0
2011-05-06 10:50:00,33.32,33.34,33.32,33.32,49500.0,20.4991,20.5114,20.4991,20.4991,49500.0
2011-05-06 10:55:00,33.32,33.32,33.29,33.29,108500.0,20.4991,20.4991,20.4806,20.4806,108500.0
2011-05-06 11:00:00,33.29,33.32,33.29,33.31,26300.0,20.4806,20.4991,20.4806,20.4929,26300.0
2011-05-06 11:05:00,33.31,33.36,33.31,33.36,53900.0,20.4929,20.5237,20.4929,20.5237,53900.0
2011-05-06 11:10:00,33.36,33.38,33.36,33.38,62400.0,20.5237,20.536,20.5237,20.536,62400.0
2011-05-06 11:15:00,33.37,33.41,33.36,33.4,107900.0,20.5298,20.5545,20.5237,20.5483,107900.0
2011-05-06 11:20:00,33.4,33.43,33.39,33.43,28100.0,20.5483,20.5668,20.5422,20.5668,28100.0
2011-05-06 11:25:00,33.43,33.43,33.4,33.41,9500.0,20.5668,20.5668,20.5483,20.5545,9500.0
2011-05-06 11:30:00,33.4,33.42,33.4,33.41,39000.0,20.5483,20.5606,20.5483,20.5545,39000.0
2011-05-06 11:35:00,33.41,33.42,33.4,33.41,34500.0,20.5545,20.5606,20.5483,20.5545,34500.0
2011-05-06 11:40:00,33.41,33.42,33.4,33.4,34200.0,20.5545,20.5606,20.5483,20.5483,34200.0
2011-05-06 11:45:00,33.41,33.44,33.41,33.43,30600.0,20.5545,20.5729,20.5545,20.5668,30600.0
2011-05-06 11:50:00,33.44,33.44,33.42,33.42,29200.0,20.5729,20.5729,20.5606,20.5606,29200.0
2011-05-06 11:55:00,33.42,33.43,33.39,33.41,110300.0,20.5606,20.5668,20.5422,20.5545,110300.0
2011-05-06 12:00:00,33.42,33.46,33.41,33.43,179000.0,20.5606,20.5852,20.5545,20.5668,179000.0
2011-05-06 12:05:00,33.43,33.43,33.38,33.38,62500.0,20.5668,20.5668,20.536,20.536,62500.0
2011-05-06 12:10:00,33.38,33.4,33.37,33.38,35700.0,20.536,20.5483,20.5298,20.536,35700.0
2011-05-06 12:15:00,33.37,33.39,33.34,33.35,93600.0,20.5298,20.5422,20.5114,20.5175,93600.0
2011-05-06 12:20:00,33.35,33.37,33.34,33.37,123200.0,20.5175,20.5298,20.5114,20.5298,123200.0
2011-05-06 12:25:00,33.36,33.38,33.35,33.35,27400.0,20.5237,20.536,20.5175,20.5175,27400.0
2011-05-06 12:30:00,33.35,33.38,33.34,33.37,69800.0,20.5175,20.536,20.5114,20.5298,69800.0
2011-05-06 12:35:00,33.37,33.37,33.34,33.35,37100.0,20.5298,20.5298,20.5114,20.5175,37100.0
2011-05-06 12:40:00,33.35,33.36,33.27,33.31,71700.0,20.5175,20.5237,20.4683,20.4929,71700.0
2011-05-06 12:45:00,33.3,33.31,33.29,33.3,45900.0,20.4868,20.4929,20.4806,20.4868,45900.0
2011-05-06 12:50:00,33.29,33.32,33.28,33.32,24900.0,20.4806,20.4991,20.4745,20.4991,24900.0
2011-05-06 12:55:00,33.31,33.32,33.3,33.32,26200.0,20.4929,20.4991,20.4868,20.4991,26200.0
2011-05-06 13:00:00,33.33,33.36,33.32,33.34,22500.0,20.5052,20.5237,20.4991,20.5114,22500.0
2011-05-06 13:05:00,33.34,33.34,33.3,33.33,12100.0,20.5114,20.5114,20.4868,20.5052,12100.0
2011-05-06 13:10:00,33.33,33.33,33.26,33.26,157600.0,20.5052,20.5052,20.4622,20.4622,157600.0
2011-05-06 13:15:00,33.26,33.27,33.17,33.18,81800.0,20.4622,20.4683,20.4068,20.413,81800.0
2011-05-06 13:20:00,33.18,33.25,33.17,33.24,117500.0,20.413,20.456,20.4068,20.4499,117500.0
2011-05-06 13:25:00,33.24,33.27,33.24,33.27,54500.0,20.4499,20.4683,20.4499,20.4683,54500.0
2011-05-06 13:30:00,33.27,33.29,33.26,33.29,20700.0,20.4683,20.4806,20.4622,20.4806,20700.0
2011-05-06 13:35:00,33.29,33.29,33.24,33.25,23600.0,20.4806,20.4806,20.4499,20.456,23600.0
2011-05-06 13:40:00,33.25,33.28,33.23,33.23,27100.0,20.456,20.4745,20.4437,20.4437,27100.0
2011-05-06 13:45:00,33.23,33.26,33.23,33.25,13200.0,20.4437,20.4622,20.4437,20.456,13200.0
2011-05-06 13:50:00,33.24,33.26,33.24,33.26,27300.0,20.4499,20.4622,20.4499,20.4622,27300.0
2011-05-06 13:55:00,33.25,33.27,33.25,33.25,40800.0,20.456,20.4683,20.456,20.456,40800.0
2011-05-06 14:00:00,33.25,33.27,33.23,33.27,37400.0,20.456,20.4683,20.4437,20.4683,37400.0
2011-05-06 14:05:00,33.27,33.3,33.26,33.3,23400.0,20.4683,20.4868,20.4622,20.4868,23400.0
2011-05-06 14:10:00,33.3,33.34,33.3,33.31,85400.0,20.4868,20.5114,20.4868,20.4929,85400.0
2011-05-06 14:15:00,33.31,33.31,33.29,33.3,17800.0,20.4929,20.4929,20.4806,20.4868,17800.0
2011-05-06 14:20:00,33.31,33.31,33.25,33.28,156300.0,20.4929,20.4929,20.456,20.4745,156300.0
2011-05-06 14:25:00,33.28,33.29,33.22,33.26,37900.0,20.4745,20.4806,20.4376,20.4622,37900.0
2011-05-06 14:30:00,33.25,33.27,33.21,33.21,154200.0,20.456,20.4683,20.4314,20.4314,154200.0
2011-05-06 14:35:00,33.21,33.21,33.16,33.18,138300.0,20.4314,20.4314,20.4007,20.413,138300.0
2011-05-06 14:40:00,33.18,33.22,33.18,33.22,19100.0,20.413,20.4376,20.413,20.4376,19100.0
2011-05-06 14:45:00,33.23,33.23,33.18,33.19,12400.0,20.4437,20.4437,20.413,20.4191,12400.0
2011-05-06 14:50:00,33.18,33.23,33.17,33.2,33700.0,20.413,20.4437,20.4068,20.4253,33700.0
2011-05-06 14:55:00,33.21,33.25,33.2,33.23,26200.0,20.4314,20.456,20.4253,20.4437,26200.0
2011-05-06 15:00:00,33.23,33.25,33.21,33.24,28900.0,20.4437,20.456,20.4314,20.4499,28900.0
2011-05-06 15:05:00,33.24,33.26,33.23,33.25,57500.0,20.4499,20.4622,20.4437,20.456,57500.0
2011-05-06 15:10:00,33.26,33.27,33.25,33.26,21700.0,20.4622,20.4683,20.456,20.4622,21700.0
2011-05-06 15:15:00,33.26,33.29,33.26,33.29,10000.0,20.4622,20.4806,20.4622,20.4806,10000.0
2011-05-06 15:20:00,33.29,33.29,33.25,33.26,19500.0,20.4806,20.4806,20.456,20.4622,19500.0
2011-05-06 15:25:00,33.26,33.26,33.22,33.23,26800.0,20.4622,20.4622,20.4376,20.4437,26800.0
2011-05-06 15:30:00,33.23,33.25,33.23,33.24,30400.0,20.4437,20.456,20.4437,20.4499,30400.0
2011-05-06 15:35:00,33.25,33.27,33.24,33.26,36900.0,20.456,20.4683,20.4499,20.4622,36900.0
2011-05-06 15:40:00,33.26,33.31,33.26,33.31,32200.0,20.4622,20.4929,20.4622,20.4929,32200.0
2011-05-06 15:45:00,33.32,33.35,33.32,33.34,141500.0,20.4991,20.5175,20.4991,20.5114,141500.0
2011-05-06 15:50:00,33.34,33.35,33.29,33.29,145600.0,20.5114,20.5175,20.4806,20.4806,145600.0
2011-05-06 15:55:00,33.29,33.31,33.27,33.28,472900.0,20.4806,20.4929,20.4683,20.4745,472900.0
2011-05-09 09:30:00,33.25,33.3,33.22,33.23,36100.0,20.456,20.4868,20.4376,20.4437,36100.0
2011-05-09 09:35:00,33.23,33.23,33.18,33.18,74100.0,20.4437,20.4437,20.413,20.413,74100.0
2011-05-09 09:40:00,33.18,33.22,33.17,33.21,24700.0,20.413,20.4376,20.4068,20.4314,24700.0
2011-05-09 09:45:00,33.22,33.23,33.21,33.22,11000.0,20.4376,20.4437,20.4314,20.4376,11000.0
2011-05-09 09:50:00,33.21,33.23,33.2,33.22,68700.0,20.4314,20.4437,20.4253,20.4376,68700.0
2011-05-09 09:55:00,33.22,33.24,33.2,33.23,41400.0,20.4376,20.4499,20.4253,20.4437,41400.0
2011-05-09 10:00:00,33.23,33.24,33.21,33.22,21400.0,20.4437,20.4499,20.4314,20.4376,21400.0
2011-05-09 10:05:00,33.21,33.24,33.21,33.24,31900.0,20.4314,20.4499,20.4314,20.4499,31900.0
2011-05-09 10:10:00,33.24,33.26,33.23,33.23,27200.0,20.4499,20.4622,20.4437,20.4437,27200.0
2011-05-09 10:15:00,33.24,33.24,33.19,33.23,69800.0,20.4499,20.4499,20.4191,20.4437,69800.0
2011-05-09 10:20:00,33.21,33.24,33.21,33.23,32500.0,20.4314,20.4499,20.4314,20.4437,32500.0
2011-05-09 10:25:00,33.22,33.26,33.21,33.22,35100.0,20.4376,20.4622,20.4314,20.4376,35100.0
2011-05-09 10:30:00,33.21,33.21,33.16,33.17,170500.0,20.4314,20.4314,20.4007,20.4068,170500.0
2011-05-09 10:35:00,33.17,33.18,33.15,33.16,17300.0,20.4068,20.413,20.3945,20.4007,17300.0
2011-05-09 10:40:00,33.16,33.16,33.13,33.15,53400.0,20.4007,20.4007,20.3822,20.3945,53400.0
2011-05-09 10:45:00,33.15,33.15,33.11,33.12,21100.0,20.3945,20.3945,20.3699,20.376,21100.0
2011-05-09 10:50:00,33.12,33.17,33.11,33.16,54000.0,20.376,20.4068,20.3699,20.4007,54000.0
2011-05-09 10:55:00,33.16,33.16,33.13,33.13,18900.0,20.4007,20.4007,20.3822,20.3822,18900.0
2011-05-09 11:00:00,33.14,33.16,33.13,33.15,7200.0,20.3883,20.4007,20.3822,20.3945,7200.0
2011-05-09 11:05:00,33.15,33.18,33.14,33.18,12400.0,20.3945,20.413,20.3883,20.413,12400.0
2011-05-09 11:10:00,33.19,33.19,33.17,33.19,16000.0,20.4191,20.4191,20.4068,20.4191,16000.0
2011-05-09 11:15:00,33.18,33.2,33.16,33.19,17100.0,20.413,20.4253,20.4007,20.4191,17100.0
2011-05-09 11:20:00,33.19,33.19,33.18,33.18,66500.0,20.4191,20.4191,20.413,20.413,66500.0
2011-05-09 11:25:00,33.18,33.2,33.17,33.2,12100.0,20.413,20.4253,20.4068,20.4253,12100.0
2011-05-09 11:30:00,33.21,33.21,33.18,33.19,14200.0,20.4314,20.4314,20.413,20.4191,14200.0
2011-05-09 11:35:00,33.19,33.2,33.19,33.2,5100.0,20.4191,20.4253,20.4191,20.4253,5100.0
2011-05-09 11:40:00,33.2,33.21,33.18,33.18,284300.0,20.4253,20.4314,20.413,20.413,284300.0
2011-05-09 11:45:00,33.18,33.2,33.18,33.2,68900.0,20.413,20.4253,20.413,20.4253,68900.0
2011-05-09 11:50:00,33.2,33.23,33.19,33.23,80900.0,20.4253,20.4437,20.4191,20.4437,80900.0
2011-05-09 11:55:00,33.23,33.23,33.22,33.23,11100.0,20.4437,20.4437,20.4376,20.4437,11100.0
2011-05-09 12:00:00,33.23,33.25,33.23,33.25,121600.0,20.4437,20.456,20.4437,20.456,121600.0
2011-05-09 12:05:00,33.24,33.3,33.24,33.29,75200.0,20.4499,20.4868,20.4499,20.4806,75200.0
2011-05-09 12:10:00,33.3,33.34,33.3,33.33,57900.0,20.4868,20.5114,20.4868,20.5052,57900.0
2011-05-09 12:15:00,33.34,33.37,33.33,33.36,75500.0,20.5114,20.5298,20.5052,20.5237,75500.0
2011-05-09 12:20:00,33.36,33.37,33.34,33.35,35400.0,20.5237,20.5298,20.5114,20.5175,35400.0
2011-05-09 12:25:00,33.35,33.36,33.33,33.34,13800.0,20.5175,20.5237,20.5052,20.5114,13800.0
2011-05-09 12:30:00,33.34,33.34,33.33,33.34,9500.0,20.5114,20.5114,20.5052,20.5114,9500.0
2011-05-09 12:35:00,33.34,33.35,33.33,33.34,9700.0,20.5114,20.5175,20.5052,20.5114,9700.0
2011-05-09 12:40:00,33.34,33.34,33.3,33.31,139100.0,20.5114,20.5114,20.4868,20.4929,139100.0
2011-05-09 12:45:00,33.31,33.31,33.29,33.31,29900.0,20.4929,20.4929,20.4806,20.4929,29900.0
2011-05-09 12:50:00,33.31,33.32,33.31,33.32,13500.0,20.4929,20.4991,20.4929,20.4991,13500.0
2011-05-09 12:55:00,33.32,33.33,33.31,33.33,29600.0,20.4991,20.5052,20.4929,20.5052,29600.0
2011-05-09 13:00:00,33.34,33.34,33.33,33.34,7700.0,20.5114,20.5114,20.5052,20.5114,7700.0
2011-05-09 13:05:00,33.34,33.34,33.33,33.34,9800.0,20.5114,20.5114,20.5052,20.5114,9800.0
2011-05-09 13:10:00,33.34,33.34,33.33,33.34,56300.0,20.5114,20.5114,20.5052,20.5114,56300.0
2011-05-09 13:15:00,33.34,33.34,33.33,33.34,4300.0,20.5114,20.5114,20.5052,20.5114,4300.0
2011-05-09 13:20:00,33.34,33.34,33.32,33.32,17900.0,20.5114,20.5114,20.4991,20.4991,17900.0
2011-05-09 13:25:00,33.32,33.33,33.31,33.33,18900.0,20.4991,20.5052,20.4929,20.5052,18900.0
2011-05-09 13:30:00,33.33,33.34,33.33,33.34,6300.0,20.5052,20.5114,20.5052,20.5114,6300.0
2011-05-09 13:35:00,33.34,33.34,33.33,33.34,10200.0,20.5114,20.5114,20.5052,20.5114,10200.0
2011-05-09 13:40:00,33.34,33.34,33.33,33.34,6500.0,20.5114,20.5114,20.5052,20.5114,6500.0
2011-05-09 13:45:00,33.34,33.35,33.33,33.34,54800.0,20.5114,20.5175,20.5052,20.5114,54800.0
2011-05-09 13:50:00,33.34,33.34,33.32,33.33,21900.0,20.5114,20.5114,20.4991,20.5052,21900.0
2011-05-09 13:55:00,33.34,33.34,33.32,33.33,4700.0,20.5114,20.5114,20.4991,20.5052,4700.0
2011-05-09 14:00:00,33.33,33.33,33.3,33.3,18300.0,20.5052,20.5052,20.4868,20.4868,18300.0
2011-05-09 14:05:00,33.3,33.31,33.3,33.31,16600.0,20.4868,20.4929,20.4868,20.4929,16600.0
2011-05-09 14:10:00,33.31,33.32,33.31,33.32,23400.0,20.4929,20.4991,20.4929,20.4991,23400.0
2011-05-09 14:15:00,33.32,33.33,33.29,33.3,27900.0,20.4991,20.5052,20.4806,20.4868,27900.0
2011-05-09 14:20:00,33.3,33.3,33.28,33.28,39000.0,20.4868,20.4868,20.4745,20.4745,39000.0
2011-05-09 14:25:00,33.29,33.29,33.28,33.29,6500.0,20.4806,20.4806,20.4745,20.4806,6500.0
2011-05-09 14:30:00,33.29,33.32,33.29,33.31,36100.0,20.4806,20.4991,20.4806,20.4929,36100.0
2011-05-09 14:35:00,33.3,33.32,33.3,33.32,31400.0,20.4868,20.4991,20.4868,20.4991,31400.0
2011-05-09 14:40:00,33.33,33.34,33.33,33.34,19100.0,20.5052,20.5114,20.5052,20.5114,19100.0
2011-05-09 14:45:00,33.33,33.34,33.31,33.32,30700.0,20.5052,20.5114,20.4929,20.4991,30700.0
2011-05-09 14:50:00,33.32,33.32,33.31,33.32,17900.0,20.4991,20.4991,20.4929,20.4991,17900.0
2011-05-09 14:55:00,33.32,33.32,33.31,33.32,16300.0,20.4991,20.4991,20.4929,20.4991,16300.0
2011-05-09 15:00:00,33.32,33.34,33.32,33.34,22200.0,20.4991,20.5114,20.4991,20.5114,22200.0
2011-05-09 15:05:00,33.34,33.34,33.33,33.34,17400.0,20.5114,20.5114,20.5052,20.5114,17400.0
2011-05-09 15:10:00,33.34,33.35,33.33,33.33,38300.0,20.5114,20.5175,20.5052,20.5052,38300.0
2011-05-09 15:15:00,33.34,33.35,33.33,33.34,31700.0,20.5114,20.5175,20.5052,20.5114,31700.0
2011-05-09 15:20:00,33.34,33.35,33.33,33.34,206600.0,20.5114,20.5175,20.5052,20.5114,206600.0
2011-05-09 15:25:00,33.34,33.35,33.32,33.33,90700.0,20.5114,20.5175,20.4991,20.5052,90700.0
2011-05-09 15:30:00,33.33,33.35,33.32,33.34,46500.0,20.5052,20.5175,20.4991,20.5114,46500.0
2011-05-09 15:35:00,33.34,33.35,33.34,33.34,65700.0,20.5114,20.5175,20.5114,20.5114,65700.0
2011-05-09 15:40:00,33.34,33.35,33.33,33.35,99600.0,20.5114,20.5175,20.5052,20.5175,99600.0
2011-05-09 15:45:00,33.35,33.38,33.34,33.37,55600.0,20.5175,20.536,20.5114,20.5298,55600.0
2011-05-09 15:50:00,33.37,33.39,33.36,33.37,184800.0,20.5298,20.5422,20.5237,20.5298,184800.0
2011-05-09 15:55:00,33.37,33.37,33.35,33.36,259000.0,20.5298,20.5298,20.5175,20.5237,259000.0
2011-05-10 09:30:00,33.51,33.54,33.45,33.53,33600.0,20.616,20.6344,20.5791,20.6283,33600.0
2011-05-10 09:35:00,33.55,33.63,33.55,33.62,95900.0,20.6406,20.6898,20.6406,20.6837,95900.0
2011-05-10 09:40:00,33.62,33.65,33.62,33.65,11900.0,20.6837,20.7021,20.6837,20.7021,11900.0
2011-05-10 09:45:00,33.65,33.67,33.62,33.63,67100.0,20.7021,20.7144,20.6837,20.6898,67100.0
2011-05-10 09:50:00,33.63,33.65,33.63,33.65,8200.0,20.6898,20.7021,20.6898,20.7021,8200.0
2011-05-10 09:55:00,33.65,33.7,33.63,33.7,152500.0,20.7021,20.7329,20.6898,20.7329,152500.0
2011-05-10 10:00:00,33.7,33.74,33.7,33.73,209000.0,20.7329,20.7575,20.7329,20.7513,209000.0
2011-05-10 10:05:00,33.73,33.74,33.69,33.7,42300.0,20.7513,20.7575,20.7267,20.7329,42300.0
2011-05-10 10:10:00,33.71,33.74,33.71,33.73,35900.0,20.739,20.7575,20.739,20.7513,35900.0
2011-05-10 10:15:00,33.72,33.74,33.72,33.73,59100.0,20.7452,20.7575,20.7452,20.7513,59100.0
2011-05-10 10:20:00,33.74,33.76,33.72,33.72,40000.0,20.7575,20.7698,20.7452,20.7452,40000.0
2011-05-10 10:25:00,33.73,33.73,33.71,33.71,17900.0,20.7513,20.7513,20.739,20.739,17900.0
2011-05-10 10:30:00,33.71,33.76,33.71,33.75,17800.0,20.739,20.7698,20.739,20.7636,17800.0
2011-05-10 10:35:00,33.76,33.77,33.75,33.76,37100.0,20.7698,20.7759,20.7636,20.7698,37100.0
2011-05-10 10:40:00,33.75,33.75,33.71,33.73,60100.0,20.7636,20.7636,20.739,20.7513,60100.0
2011-05-10 10:45:00,33.73,33.78,33.73,33.78,94500.0,20.7513,20.7821,20.7513,20.7821,94500.0
2011-05-10 10:50:00,33.78,33.81,33.78,33.81,25200.0,20.7821,20.8005,20.7821,20.8005,25200.0
2011-05-10 10:55:00,33.8,33.81,33.78,33.81,21600.0,20.7944,20.8005,20.7821,20.8005,21600.0
2011-05-10 11:00:00,33.8,33.83,33.79,33.82,52600.0,20.7944,20.8128,20.7882,20.8067,52600.0
2011-05-10 11:05:00,33.82,33.87,33.8,33.86,454300.0,20.8067,20.8375,20.7944,20.8313,454300.0
2011-05-10 11:10:00,33.86,33.87,33.84,33.85,77800.0,20.8313,20.8375,20.819,20.8252,77800.0
2011-05-10 11:15:00,33.85,33.87,33.85,33.85,77700.0,20.8252,20.8375,20.8252,20.8252,77700.0
2011-05-10 11:20:00,33.85,33.87,33.85,33.87,330500.0,20.8252,20.8375,20.8252,20.8375,330500.0
2011-05-10 11:25:00,33.87,33.88,33.85,33.87,157000.0,20.8375,20.8436,20.8252,20.8375,157000.0
2011-05-10 11:30:00,33.86,33.87,33.86,33.87,102300.0,20.8313,20.8375,20.8313,20.8375,102300.0
2011-05-10 11:35:00,33.87,33.87,33.86,33.87,120600.0,20.8375,20.8375,20.8313,20.8375,120600.0
2011-05-10 11:40:00,33.87,33.88,33.86,33.88,7200.0,20.8375,20.8436,20.8313,20.8436,7200.0
2011-05-10 11:45:00,33.88,33.88,33.83,33.84,59500.0,20.8436,20.8436,20.8128,20.819,59500.0
2011-05-10 11:50:00,33.84,33.84,33.82,33.83,33700.0,20.819,20.819,20.8067,20.8128,33700.0
2011-05-10 11:55:00,33.82,33.83,33.79,33.81,140400.0,20.8067,20.8128,20.7882,20.8005,140400.0
2011-05-10 12:00:00,33.81,33.81,33.77,33.78,75500.0,20.8005,20.8005,20.7759,20.7821,75500.0
2011-05-10 12:05:00,33.77,33.79,33.77,33.77,84500.0,20.7759,20.7882,20.7759,20.7759,84500.0
2011-05-10 12:10:00,33.76,33.78,33.76,33.78,12700.0,20.7698,20.7821,20.7698,20.7821,12700.0
2011-05-10 12:15:00,33.78,33.79,33.77,33.78,15900.0,20.7821,20.7882,20.7759,20.7821,15900.0
2011-05-10 12:20:00,33.78,33.79,33.77,33.79,18500.0,20.7821,20.7882,20.7759,20.7882,18500.0
2011-05-10 12:25:00,33.78,33.79,33.78,33.79,18700.0,20.7821,20.7882,20.7821,20.7882,18700.0
2011-05-10 12:30:00,33.79,33.8,33.78,33.8,80800.0,20.7882,20.7944,20.7821,20.7944,80800.0
2011-05-10 12:35:00,33.8,33.82,33.79,33.82,47300.0,20.7944,20.8067,20.7882,20.8067,47300.0
2011-05-10 12:40:00,33.82,33.84,33.81,33.82,98300.0,20.8067,20.819,20.8005,20.8067,98300.0
2011-05-10 12:45:00,33.82,33.84,33.82,33.83,24300.0,20.8067,20.819,20.8067,20.8128,24300.0
2011-05-10 12:50:00,33.83,33.84,33.82,33.84,32900.0,20.8128,20.819,20.8067,20.819,32900.0
2011-05-10 12:55:00,33.84,33.84,33.83,33.84,13800.0,20.819,20.819,20.8128,20.819,13800.0
2011-05-10 13:00:00,33.84,33.84,33.81,33.82,119900.0,20.819,20.819,20.8005,20.8067,119900.0
2011-05-10 13:05:00,33.83,33.83,33.82,33.82,42500.0,20.8128,20.8128,20.8067,20.8067,42500.0
2011-05-10 13:10:00,33.82,33.83,33.8,33.81,71200.0,20.8067,20.8128,20.7944,20.8005,71200.0
2011-05-10 13:15:00,33.8,33.82,33.8,33.82,12600.0,20.7944,20.8067,20.7944,20.8067,12600.0
2011-05-10 13:20:00,33.81,33.82,33.81,33.81,18400.0,20.8005,20.8067,20.8005,20.8005,18400.0
2011-05-10 13:25:00,33.82,33.82,33.8,33.81,32400.0,20.8067,20.8067,20.7944,20.8005,32400.0
2011-05-10 13:30:00,33.8,33.81,33.78,33.79,64000.0,20.7944,20.8005,20.7821,20.7882,64000.0
2011-05-10 13:35:00,33.78,33.79,33.77,33.78,18700.0,20.7821,20.7882,20.7759,20.7821,18700.0
2011-05-10 13:40:00,33.77,33.8,33.77,33.8,22900.0,20.7759,20.7944,20.7759,20.7944,22900.0
2011-05-10 13:45:00,33.8,33.8,33.78,33.8,30900.0,20.7944,20.7944,20.7821,20.7944,30900.0
2011-05-10 13:50:00,33.79,33.8,33.78,33.79,34400.0,20.7882,20.7944,20.7821,20.7882,34400.0
2011-05-10 13:55:00,33.79,33.79,33.78,33.79,7900.0,20.7882,20.7882,20.7821,20.7882,7900.0
2011-05-10 14:00:00,33.79,33.79,33.78,33.79,28700.0,20.7882,20.7882,20.7821,20.7882,28700.0
2011-05-10 14:05:00,33.79,33.79,33.77,33.78,69700.0,20.7882,20.7882,20.7759,20.7821,69700.0
2011-05-10 14:10:00,33.77,33.79,33.77,33.79,16600.0,20.7759,20.7882,20.7759,20.7882,16600.0
2011-05-10 14:15:00,33.79,33.79,33.75,33.76,50500.0,20.7882,20.7882,20.7636,20.7698,50500.0
2011-05-10 14:20:00,33.76,33.76,33.75,33.76,16000.0,20.7698,20.7698,20.7636,20.7698,16000.0
2011-05-10 14:25:00,33.76,33.8,33.75,33.79,79100.0,20.7698,20.7944,20.7636,20.7882,79100.0
2011-05-10 14:30:00,33.79,33.8,33.79,33.8,77400.0,20.7882,20.7944,20.7882,20.7944,77400.0
2011-05-10 14:35:00,33.8,33.86,33.79,33.85,60200.0,20.7944,20.8313,20.7882,20.8252,60200.0
2011-05-10 14:40:00,33.85,33.89,33.85,33.89,71900.0,20.8252,20.8498,20.8252,20.8498,71900.0
2011-05-10 14:45:00,33.89,33.9,33.88,33.88,32200.0,20.8498,20.8559,20.8436,20.8436,32200.0
2011-05-10 14:50:00,33.88,33.89,33.86,33.87,39900.0,20.8436,20.8498,20.8313,20.8375,39900.0
2011-05-10 14:55:00,33.87,33.89,33.85,33.89,153000.0,20.8375,20.8498,20.8252,20.8498,153000.0
2011-05-10 15:00:00,33.89,33.89,33.87,33.88,64300.0,20.8498,20.8498,20.8375,20.8436,64300.0
2011-05-10 15:05:00,33.87,33.89,33.87,33.88,17700.0,20.8375,20.8498,20.8375,20.8436,17700.0
2011-05-10 15:10:00,33.89,33.9,33.89,33.9,109300.0,20.8498,20.8559,20.8498,20.8559,109300.0
2011-05-10 15:15:00,33.89,33.92,33.89,33.92,41300.0,20.8498,20.8682,20.8498,20.8682,41300.0
2011-05-10 15:20:00,33.92,33.92,33.89,33.91,71000.0,20.8682,20.8682,20.8498,20.8621,71000.0
2011-05-10 15:25:00,33.9,33.91,33.89,33.9,54100.0,20.8559,20.8621,20.8498,20.8559,54100.0
2011-05-10 15:30:00,33.89,33.9,33.88,33.88,80000.0,20.8498,20.8559,20.8436,20.8436,80000.0
2011-05-10 15:35:00,33.89,33.89,33.84,33.84,119200.0,20.8498,20.8498,20.819,20.819,119200.0
2011-05-10 15:40:00,33.84,33.85,33.83,33.83,112800.0,20.819,20.8252,20.8128,20.8128,112800.0
2011-05-10 15:45:00,33.83,33.84,33.81,33.82,265000.0,20.8128,20.819,20.8005,20.8067,265000.0
2011-05-10 15:50:00,33.82,33.83,33.8,33.82,298800.0,20.8067,20.8128,20.7944,20.8067,298800.0
2011-05-10 15:55:00,33.81,33.82,33.8,33.82,914600.0,20.8005,20.8067,20.7944,20.8067,914600.0
2011-05-11 09:30:00,33.84,33.84,33.67,33.68,154000.0,20.819,20.819,20.7144,20.7206,154000.0
2011-05-11 09:35:00,33.67,33.72,33.67,33.7,72000.0,20.7144,20.7452,20.7144,20.7329,72000.0
2011-05-11 09:40:00,33.71,33.71,33.68,33.68,17300.0,20.739,20.739,20.7206,20.7206,17300.0
2011-05-11 09:45:00,33.68,33.68,33.65,33.66,73000.0,20.7206,20.7206,20.7021,20.7083,73000.0
2011-05-11 09:50:00,33.66,33.68,33.66,33.67,49600.0,20.7083,20.7206,20.7083,20.7144,49600.0
2011-05-11 09:55:00,33.67,33.7,33.67,33.69,74900.0,20.7144,20.7329,20.7144,20.7267,74900.0
2011-05-11 10:00:00,33.69,33.69,33.67,33.69,49000.0,20.7267,20.7267,20.7144,20.7267,49000.0
2011-05-11 10:05:00,33.69,33.77,33.69,33.76,26000.0,20.7267,20.7759,20.7267,20.7698,26000.0
2011-05-11 10:10:00,33.75,33.76,33.72,33.76,176000.0,20.7636,20.7698,20.7452,20.7698,176000.0
2011-05-11 10:15:00,33.76,33.8,33.76,33.8,44500.0,20.7698,20.7944,20.7698,20.7944,44500.0
2011-05-11 10:20:00,33.8,33.81,33.77,33.77,33400.0,20.7944,20.8005,20.7759,20.7759,33400.0
2011-05-11 10:25:00,33.76,33.77,33.74,33.77,43400.0,20.7698,20.7759,20.7575,20.7759,43400.0
2011-05-11 10:30:00,33.76,33.76,33.72,33.73,48700.0,20.7698,20.7698,20.7452,20.7513,48700.0
2011-05-11 10:35:00,33.74,33.76,33.72,33.75,23600.0,20.7575,20.7698,20.7452,20.7636,23600.0
2011-05-11 10:40:00,33.75,33.77,33.75,33.76,15800.0,20.7636,20.7759,20.7636,20.7698,15800.0
2011-05-11 10:45:00,33.76,33.78,33.76,33.77,17100.0,20.7698,20.7821,20.7698,20.7759,17100.0
2011-05-11 10:50:00,33.77,33.8,33.77,33.8,53800.0,20.7759,20.7944,20.7759,20.7944,53800.0
2011-05-11 10:55:00,33.8,33.82,33.8,33.81,49100.0,20.7944,20.8067,20.7944,20.8005,49100.0
2011-05-11 11:00:00,33.8,33.81,33.79,33.79,13400.0,20.7944,20.8005,20.7882,20.7882,13400.0
2011-05-11 11:05:00,33.8,33.8,33.78,33.8,12800.0,20.7944,20.7944,20.7821,20.7944,12800.0
2011-05-11 11:10:00,33.79,33.8,33.77,33.78,18300.0,20.7882,20.7944,20.7759,20.7821,18300.0
2011-05-11 11:15:00,33.77,33.8,33.77,33.8,1200.0,20.7759,20.7944,20.7759,20.7944,1200.0
2011-05-11 11:20:00,33.79,33.8,33.78,33.78,14800.0,20.7882,20.7944,20.7821,20.7821,14800.0
2011-05-11 11:25:00,33.78,33.78,33.74,33.74,14800.0,20.7821,20.7821,20.7575,20.7575,14800.0
2011-05-11 11:30:00,33.74,33.76,33.74,33.74,8000.0,20.7575,20.7698,20.7575,20.7575,8000.0
2011-05-11 11:35:00,33.74,33.76,33.72,33.76,21500.0,20.7575,20.7698,20.7452,20.7698,21500.0
2011-05-11 11:40:00,33.76,33.76,33.74,33.76,9400.0,20.7698,20.7698,20.7575,20.7698,9400.0
2011-05-11 11:45:00,33.75,33.76,33.74,33.74,24200.0,20.7636,20.7698,20.7575,20.7575,24200.0
2011-05-11 11:50:00,33.75,33.75,33.74,33.74,16100.0,20.7636,20.7636,20.7575,20.7575,16100.0
2011-05-11 11:55:00,33.74,33.75,33.69,33.75,99300.0,20.7575,20.7636,20.7267,20.7636,99300.0
2011-05-11 12:00:00,33.75,33.76,33.72,33.73,59500.0,20.7636,20.7698,20.7452,20.7513,59500.0
2011-05-11 12:05:00,33.73,33.75,33.71,33.74,20700.0,20.7513,20.7636,20.739,20.7575,20700.0
2011-05-11 12:10:00,33.75,33.75,33.68,33.69,123000.0,20.7636,20.7636,20.7206,20.7267,123000.0
2011-05-11 12:15:00,33.68,33.69,33.6,33.67,144600.0,20.7206,20.7267,20.6713,20.7144,144600.0
2011-05-11 12:20:00,33.67,33.68,33.63,33.64,65800.0,20.7144,20.7206,20.6898,20.696,65800.0
2011-05-11 12:25:00,33.64,33.68,33.63,33.66,70700.0,20.696,20.7206,20.6898,20.7083,70700.0
2011-05-11 12:30:00,33.65,33.66,33.63,33.65,74700.0,20.7021,20.7083,20.6898,20.7021,74700.0
2011-05-11 12:35:00,33.64,33.7,33.64,33.67,27200.0,20.696,20.7329,20.696,20.7144,27200.0
2011-05-11 12:40:00,33.68,33.68,33.66,33.66,15900.0,20.7206,20.7206,20.7083,20.7083,15900.0
2011-05-11 12:45:00,33.67,33.67,33.62,33.64,63000.0,20.7144,20.7144,20.6837,20.696,63000.0
2011-05-11 12:50:00,33.64,33.67,33.63,33.67,49100.0,20.696,20.7144,20.6898,20.7144,49100.0
2011-05-11 12:55:00,33.67,33.69,33.67,33.69,60200.0,20.7144,20.7267,20.7144,20.7267,60200.0
2011-05-11 13:00:00,33.69,33.69,33.65,33.66,20200.0,20.7267,20.7267,20.7021,20.7083,20200.0
2011-05-11 13:05:00,33.66,33.66,33.63,33.64,13900.0,20.7083,20.7083,20.6898,20.696,13900.0
2011-05-11 13:10:00,33.63,33.66,33.63,33.65,15000.0,20.6898,20.7083,20.6898,20.7021,15000.0
2011-05-11 13:15:00,33.65,33.66,33.64,33.64,23600.0,20.7021,20.7083,20.696,20.696,23600.0
2011-05-11 13:20:00,33.64,33.66,33.64,33.66,13500.0,20.696,20.7083,20.696,20.7083,13500.0
2011-05-11 13:25:00,33.66,33.66,33.61,33.62,25300.0,20.7083,20.7083,20.6775,20.6837,25300.0
2011-05-11 13:30:00,33.61,33.63,33.59,33.59,159000.0,20.6775,20.6898,20.6652,20.6652,159000.0
2011-05-11 13:35:00,33.59,33.61,33.55,33.61,51400.0,20.6652,20.6775,20.6406,20.6775,51400.0
2011-05-11 13:40:00,33.6,33.65,33.59,33.63,104600.0,20.6713,20.7021,20.6652,20.6898,104600.0
2011-05-11 13:45:00,33.63,33.65,33.62,33.62,49100.0,20.6898,20.7021,20.6837,20.6837,49100.0
2011-05-11 13:50:00,33.62,33.64,33.62,33.63,14900.0,20.6837,20.696,20.6837,20.6898,14900.0
2011-05-11 13:55:00,33.63,33.65,33.62,33.62,21900.0,20.6898,20.7021,20.6837,20.6837,21900.0
2011-05-11 14:00:00,33.62,33.64,33.62,33.62,38400.0,20.6837,20.696,20.6837,20.6837,38400.0
2011-05-11 14:05:00,33.62,33.62,33.6,33.6,23400.0,20.6837,20.6837,20.6713,20.6713,23400.0
2011-05-11 14:10:00,33.6,33.61,33.59,33.59,28600.0,20.6713,20.6775,20.6652,20.6652,28600.0
2011-05-11 14:15:00,33.59,33.62,33.59,33.61,55400.0,20.6652,20.6837,20.6652,20.6775,55400.0
2011-05-11 14:20:00,33.61,33.61,33.56,33.57,28600.0,20.6775,20.6775,20.6467,20.6529,28600.0
2011-05-11 14:25:00,33.56,33.6,33.56,33.6,38500.0,20.6467,20.6713,20.6467,20.6713,38500.0
2011-05-11 14:30:00,33.6,33.63,33.59,33.59,57000.0,20.6713,20.6898,20.6652,20.6652,57000.0
2011-05-11 14:35:00,33.59,33.65,33.59,33.63,35400.0,20.6652,20.7021,20.6652,20.6898,35400.0
2011-05-11 14:40:00,33.64,33.65,33.62,33.62,15600.0,20.696,20.7021,20.6837,20.6837,15600.0
2011-05-11 14:45:00,33.62,33.64,33.61,33.63,31100.0,20.6837,20.696,20.6775,20.6898,31100.0
2011-05-11 14:50:00,33.63,33.64,33.61,33.63,20000.0,20.6898,20.696,20.6775,20.6898,20000.0
2011-05-11 14:55:00,33.63,33.65,33.62,33.62,23800.0,20.6898,20.7021,20.6837,20.6837,23800.0
2011-05-11 15:00:00,33.62,33.62,33.6,33.61,16600.0,20.6837,20.6837,20.6713,20.6775,16600.0
2011-05-11 15:05:00,33.61,33.64,33.61,33.63,16200.0,20.6775,20.696,20.6775,20.6898,16200.0
2011-05-11 15:10:00,33.64,33.65,33.62,33.63,15700.0,20.696,20.7021,20.6837,20.6898,15700.0
2011-05-11 15:15:00,33.64,33.66,33.63,33.65,18000.0,20.696,20.7083,20.6898,20.7021,18000.0
2011-05-11 15:20:00,33.65,33.68,33.64,33.67,12900.0,20.7021,20.7206,20.696,20.7144,12900.0
2011-05-11 15:25:00,33.67,33.67,33.66,33.67,6900.0,20.7144,20.7144,20.7083,20.7144,6900.0
2011-05-11 15:30:00,33.67,33.68,33.63,33.63,59500.0,20.7144,20.7206,20.6898,20.6898,59500.0
2011-05-11 15:35:00,33.63,33.64,33.6,33.63,29300.0,20.6898,20.696,20.6713,20.6898,29300.0
2011-05-11 15:40:00,33.63,33.66,33.62,33.66,61500.0,20.6898,20.7083,20.6837,20.7083,61500.0
2011-05-11 15:45:00,33.66,33.69,33.66,33.69,162200.0,20.7083,20.7267,20.7083,20.7267,162200.0
2011-05-11 15:50:00,33.69,33.74,33.68,33.73,103300.0,20.7267,20.7575,20.7206,20.7513,103300.0
2011-05-11 15:55:00,33.73,33.77,33.73,33.74,345900.0,20.7513,20.7759,20.7513,20.7575,345900.0
2011-05-12 09:30:00,33.73,33.79,33.67,33.79,65100.0,20.7513,20.7882,20.7144,20.7882,65100.0
2011-05-12 09:35:00,33.79,33.86,33.79,33.83,83200.0,20.7882,20.8313,20.7882,20.8128,83200.0
2011-05-12 09:40:00,33.82,33.87,33.82,33.82,183600.0,20.8067,20.8375,20.8067,20.8067,183600.0
2011-05-12 09:45:00,33.82,33.87,33.8,33.86,81200.0,20.8067,20.8375,20.7944,20.8313,81200.0
2011-05-12 09:50:00,33.87,33.87,33.84,33.84,134200.0,20.8375,20.8375,20.819,20.819,134200.0
2011-05-12 09:55:00,33.85,33.85,33.82,33.84,74700.0,20.8252,20.8252,20.8067,20.819,74700.0
2011-05-12 10:00:00,33.85,33.88,33.82,33.84,163000.0,20.8252,20.8436,20.8067,20.819,163000.0
2011-05-12 10:05:00,33.83,33.88,33.81,33.87,123800.0,20.8128,20.8436,20.8005,20.8375,123800.0
2011-05-12 10:10:00,33.87,33.87,33.82,33.82,129300.0,20.8375,20.8375,20.8067,20.8067,129300.0
2011-05-12 10:15:00,33.82,33.83,33.78,33.8,86800.0,20.8067,20.8128,20.7821,20.7944,86800.0
2011-05-12 10:20:00,33.8,33.8,33.72,33.74,58300.0,20.7944,20.7944,20.7452,20.7575,58300.0
2011-05-12 10:25:00,33.74,33.77,33.72,33.73,169500.0,20.7575,20.7759,20.7452,20.7513,169500.0
2011-05-12 10:30:00,33.73,33.77,33.73,33.76,99900.0,20.7513,20.7759,20.7513,20.7698,99900.0
2011-05-12 10:35:00,33.76,33.76,33.72,33.75,67800.0,20.7698,20.7698,20.7452,20.7636,67800.0
2011-05-12 10:40:00,33.76,33.79,33.76,33.77,40900.0,20.7698,20.7882,20.7698,20.7759,40900.0
2011-05-12 10:45:00,33.77,33.79,33.76,33.78,60900.0,20.7759,20.7882,20.7698,20.7821,60900.0
2011-05-12 10:50:00,33.79,33.79,33.73,33.75,54900.0,20.7882,20.7882,20.7513,20.7636,54900.0
2011-05-12 10:55:00,33.75,33.77,33.74,33.76,61400.0,20.7636,20.7759,20.7575,20.7698,61400.0
2011-05-12 11:00:00,33.76,33.8,33.74,33.79,32300.0,20.7698,20.7944,20.7575,20.7882,32300.0
2011-05-12 11:05:00,33.78,33.81,33.77,33.8,37000.0,20.7821,20.8005,20.7759,20.7944,37000.0
2011-05-12 11:10:00,33.79,33.83,33.79,33.79,20900.0,20.7882,20.8128,20.7882,20.7882,20900.0
2011-05-12 11:15:00,33.79,33.8,33.77,33.79,36300.0,20.7882,20.7944,20.7759,20.7882,36300.0
2011-05-12 11:20:00,33.78,33.84,33.78,33.84,37400.0,20.7821,20.819,20.7821,20.819,37400.0
2011-05-12 11:25:00,33.84,33.84,33.81,33.82,41500.0,20.819,20.819,20.8005,20.8067,41500.0
2011-05-12 11:30:00,33.82,33.83,33.8,33.81,82800.0,20.8067,20.8128,20.7944,20.8005,82800.0
2011-05-12 11:35:00,33.81,33.85,33.8,33.85,27000.0,20.8005,20.8252,20.7944,20.8252,27000.0
2011-05-12 11:40:00,33.84,33.88,33.84,33.86,54800.0,20.819,20.8436,20.819,20.8313,54800.0
2011-05-12 11:45:00,33.86,33.86,33.85,33.86,5100.0,20.8313,20.8313,20.8252,20.8313,5100.0
2011-05-12 11:50:00,33.86,33.88,33.85,33.88,54000.0,20.8313,20.8436,20.8252,20.8436,54000.0
2011-05-12 11:55:00,33.88,33.88,33.83,33.83,26600.0,20.8436,20.8436,20.8128,20.8128,26600.0
2011-05-12 12:00:00,33.84,33.87,33.84,33.86,43500.0,20.819,20.8375,20.819,20.8313,43500.0
2011-05-12 12:05:00,33.86,33.88,33.85,33.88,37300.0,20.8313,20.8436,20.8252,20.8436,37300.0
2011-05-12 12:10:00,33.88,33.88,33.85,33.87,40100.0,20.8436,20.8436,20.8252,20.8375,40100.0
2011-05-12 12:15:00,33.87,33.89,33.86,33.88,32900.0,20.8375,20.8498,20.8313,20.8436,32900.0
2011-05-12 12:20:00,33.88,33.89,33.87,33.89,29100.0,20.8436,20.8498,20.8375,20.8498,29100.0
2011-05-12 12:25:00,33.88,33.89,33.88,33.89,17800.0,20.8436,20.8498,20.8436,20.8498,17800.0
2011-05-12 12:30:00,33.89,33.9,33.89,33.89,181900.0,20.8498,20.8559,20.8498,20.8498,181900.0
2011-05-12 12:35:00,33.89,33.9,33.88,33.89,8600.0,20.8498,20.8559,20.8436,20.8498,8600.0
2011-05-12 12:40:00,33.89,33.89,33.84,33.85,59400.0,20.8498,20.8498,20.819,20.8252,59400.0
2011-05-12 12:45:00,33.85,33.87,33.84,33.86,30400.0,20.8252,20.8375,20.819,20.8313,30400.0
2011-05-12 12:50:00,33.86,33.88,33.86,33.87,22800.0,20.8313,20.8436,20.8313,20.8375,22800.0
2011-05-12 12:55:00,33.87,33.94,33.86,33.93,290600.0,20.8375,20.8805,20.8313,20.8744,290600.0
2011-05-12 13:00:00,33.93,33.99,33.92,33.98,34800.0,20.8744,20.9113,20.8682,20.9051,34800.0
2011-05-12 13:05:00,33.98,33.98,33.96,33.98,54100.0,20.9051,20.9051,20.8928,20.9051,54100.0
2011-05-12 13:10:00,33.97,33.98,33.96,33.98,18500.0,20.899,20.9051,20.8928,20.9051,18500.0
2011-05-12 13:15:00,33.98,34.01,33.98,34.0,115100.0,20.9051,20.9236,20.9051,20.9174,115100.0
2011-05-12 13:20:00,34.0,34.04,34.0,34.03,68900.0,20.9174,20.942,20.9174,20.9359,68900.0
2011-05-12 13:25:00,34.03,34.03,33.97,33.98,101800.0,20.9359,20.9359,20.899,20.9051,101800.0
2011-05-12 13:30:00,33.98,33.98,33.96,33.98,24000.0,20.9051,20.9051,20.8928,20.9051,24000.0
2011-05-12 13:35:00,33.98,34.02,33.98,34.01,37600.0,20.9051,20.9297,20.9051,20.9236,37600.0
2011-05-12 13:40:00,34.01,34.02,33.99,34.0,15400.0,20.9236,20.9297,20.9113,20.9174,15400.0
2011-05-12 13:45:00,33.99,34.03,33.99,34.03,32300.0,20.9113,20.9359,20.9113,20.9359,32300.0
2011-05-12 13:50:00,34.02,34.05,34.02,34.04,24000.0,20.9297,20.9482,20.9297,20.942,24000.0
2011-05-12 13:55:00,34.04,34.05,34.03,34.04,15600.0,20.942,20.9482,20.9359,20.942,15600.0
2011-05-12 14:00:00,34.03,34.05,34.02,34.03,50300.0,20.9359,20.9482,20.9297,20.9359,50300.0
2011-05-12 14:05:00,34.02,34.07,34.02,34.05,35700.0,20.9297,20.9605,20.9297,20.9482,35700.0
2011-05-12 14:10:00,34.05,34.07,34.03,34.03,36100.0,20.9482,20.9605,20.9359,20.9359,36100.0
2011-05-12 14:15:00,34.03,34.04,34.02,34.03,46900.0,20.9359,20.942,20.9297,20.9359,46900.0
2011-05-12 14:20:00,34.03,34.04,34.01,34.02,39900.0,20.9359,20.942,20.9236,20.9297,39900.0
2011-05-12 14:25:00,34.03,34.05,34.01,34.03,63300.0,20.9359,20.9482,20.9236,20.9359,63300.0
2011-05-12 14:30:00,34.03,34.03,34.0,34.02,117200.0,20.9359,20.9359,20.9174,20.9297,117200.0
2011-05-12 14:35:00,34.02,34.03,34.01,34.02,17200.0,20.9297,20.9359,20.9236,20.9297,17200.0
2011-05-12 14:40:00,34.02,34.04,34.01,34.02,49800.0,20.9297,20.942,20.9236,20.9297,49800.0
2011-05-12 14:45:00,34.03,34.05,34.02,34.03,41700.0,20.9359,20.9482,20.9297,20.9359,41700.0
2011-05-12 14:50:00,34.03,34.03,33.99,34.0,16100.0,20.9359,20.9359,20.9113,20.9174,16100.0
2011-05-12 14:55:00,34.0,34.0,33.98,33.99,75800.0,20.9174,20.9174,20.9051,20.9113,75800.0
2011-05-12 15:00:00,33.99,34.01,33.98,34.0,62400.0,20.9113,20.9236,20.9051,20.9174,62400.0
2011-05-12 15:05:00,33.99,34.02,33.98,34.02,38800.0,20.9113,20.9297,20.9051,20.9297,38800.0
2011-05-12 15:10:00,34.01,34.02,34.0,34.01,16100.0,20.9236,20.9297,20.9174,20.9236,16100.0
2011-05-12 15:15:00,34.0,34.05,34.0,34.04,40200.0,20.9174,20.9482,20.9174,20.942,40200.0
2011-05-12 15:20:00,34.04,34.06,34.03,34.04,42800.0,20.942,20.9543,20.9359,20.942,42800.0
2011-05-12 15:25:00,34.03,34.06,34.02,34.06,42000.0,20.9359,20.9543,20.9297,20.9543,42000.0
2011-05-12 15:30:00,34.05,34.06,34.03,34.05,141900.0,20.9482,20.9543,20.9359,20.9482,141900.0
2011-05-12 15:35:00,34.05,34.07,34.04,34.07,62200.0,20.9482,20.9605,20.942,20.9605,62200.0
2011-05-12 15:40:00,34.08,34.08,34.04,34.08,179300.0,20.9667,20.9667,20.942,20.9667,179300.0
2011-05-12 15:45:00,34.08,34.1,34.08,34.09,84300.0,20.9667,20.979,20.9667,20.9728,84300.0
2011-05-12 15:50:00,34.09,34.1,34.08,34.09,104200.0,20.9728,20.979,20.9667,20.9728,104200.0
2011-05-12 15:55:00,34.09,34.1,34.05,34.07,525000.0,20.9728,20.979,20.9482,20.9605,525000.0
2011-05-13 09:30:00,34.15,34.17,34.11,34.13,84100.0,21.0097,21.022,20.9851,20.9974,84100.0
2011-05-13 09:35:00,34.13,34.14,34.09,34.14,51500.0,20.9974,21.0036,20.9728,21.0036,51500.0
2011-05-13 09:40:00,34.14,34.15,34.1,34.12,75600.0,21.0036,21.0097,20.979,20.9913,75600.0
2011-05-13 09:45:00,34.12,34.13,34.07,34.08,104300.0,20.9913,20.9974,20.9605,20.9667,104300.0
2011-05-13 09:50:00,34.08,34.1,34.04,34.09,89300.0,20.9667,20.979,20.942,20.9728,89300.0
2011-05-13 09:55:00,34.09,34.11,34.08,34.09,79500.0,20.9728,20.9851,20.9667,20.9728,79500.0
2011-05-13 10:00:00,34.08,34.1,34.06,34.06,55200.0,20.9667,20.979,20.9543,20.9543,55200.0
2011-05-13 10:05:00,34.07,34.1,34.05,34.05,76300.0,20.9605,20.979,20.9482,20.9482,76300.0
2011-05-13 10:10:00,34.05,34.09,34.04,34.06,79500.0,20.9482,20.9728,20.942,20.9543,79500.0
2011-05-13 10:15:00,34.06,34.12,34.05,34.12,84200.0,20.9543,20.9913,20.9482,20.9913,84200.0
2011-05-13 10:20:00,34.12,34.12,34.06,34.07,59900.0,20.9913,20.9913,20.9543,20.9605,59900.0
2011-05-13 10:25:00,34.08,34.08,34.02,34.02,34900.0,20.9667,20.9667,20.9297,20.9297,34900.0
2011-05-13 10:30:00,34.02,34.08,34.01,34.08,145100.0,20.9297,20.9667,20.9236,20.9667,145100.0
2011-05-13 10:35:00,34.09,34.09,34.03,34.05,85100.0,20.9728,20.9728,20.9359,20.9482,85100.0
2011-05-13 10:40:00,34.05,34.05,34.01,34.02,42400.0,20.9482,20.9482,20.9236,20.9297,42400.0
2011-05-13 10:45:00,34.02,34.02,34.0,34.02,64000.0,20.9297,20.9297,20.9174,20.9297,64000.0
2011-05-13 10:50:00,34.02,34.03,34.0,34.02,43700.0,20.9297,20.9359,20.9174,20.9297,43700.0
2011-05-13 10:55:00,34.02,34.02,33.97,33.98,38600.0,20.9297,20.9297,20.899,20.9051,38600.0
2011-05-13 11:00:00,33.98,33.99,33.94,33.94,60100.0,20.9051,20.9113,20.8805,20.8805,60100.0
2011-05-13 11:05:00,33.94,33.96,33.9,33.93,97100.0,20.8805,20.8928,20.8559,20.8744,97100.0
2011-05-13 11:10:00,33.93,33.94,33.88,33.91,85000.0,20.8744,20.8805,20.8436,20.8621,85000.0
2011-05-13 11:15:00,33.91,33.95,33.9,33.91,69600.0,20.8621,20.8867,20.8559,20.8621,69600.0
2011-05-13 11:20:00,33.91,33.91,33.85,33.87,57000.0,20.8621,20.8621,20.8252,20.8375,57000.0
2011-05-13 11:25:00,33.86,33.92,33.86,33.91,53400.0,20.8313,20.8682,20.8313,20.8621,53400.0
2011-05-13 11:30:00,33.91,33.92,33.89,33.89,63100.0,20.8621,20.8682,20.8498,20.8498,63100.0
2011-05-13 11:35:00,33.89,33.93,33.88,33.89,44800.0,20.8498,20.8744,20.8436,20.8498,44800.0
2011-05-13 11:40:00,33.9,33.9,33.83,33.84,77800.0,20.8559,20.8559,20.8128,20.819,77800.0
2011-05-13 11:45:00,33.84,33.87,33.82,33.84,45900.0,20.819,20.8375,20.8067,20.819,45900.0
2011-05-13 11:50:00,33.84,33.85,33.81,33.81,39000.0,20.819,20.8252,20.8005,20.8005,39000.0
2011-05-13 11:55:00,33.81,33.85,33.8,33.83,48100.0,20.8005,20.8252,20.7944,20.8128,48100.0
2011-05-13 12:00:00,33.82,33.84,33.81,33.82,52900.0,20.8067,20.819,20.8005,20.8067,52900.0
2011-05-13 12:05:00,33.82,33.83,33.77,33.77,50700.0,20.8067,20.8128,20.7759,20.7759,50700.0
2011-05-13 12:10:00,33.77,33.81,33.73,33.73,106500.0,20.7759,20.8005,20.7513,20.7513,106500.0
2011-05-13 12:15:00,33.74,33.84,33.73,33.81,88400.0,20.7575,20.819,20.7513,20.8005,88400.0
2011-05-13 12:20:00,33.81,33.82,33.75,33.8,161800.0,20.8005,20.8067,20.7636,20.7944,161800.0
2011-05-13 12:25:00,33.79,33.82,33.78,33.82,55200.0,20.7882,20.8067,20.7821,20.8067,55200.0
2011-05-13 12:30:00,33.82,33.85,33.8,33.84,55900.0,20.8067,20.8252,20.7944,20.819,55900.0
2011-05-13 12:35:00,33.84,33.85,33.81,33.82,60400.0,20.819,20.8252,20.8005,20.8067,60400.0
2011-05-13 12:40:00,33.81,33.83,33.8,33.82,70300.0,20.8005,20.8128,20.7944,20.8067,70300.0
2011-05-13 12:45:00,33.82,33.83,33.77,33.81,341000.0,20.8067,20.8128,20.7759,20.8005,341000.0
2011-05-13 12:50:00,33.8,33.81,33.78,33.79,109800.0,20.7944,20.8005,20.7821,20.7882,109800.0
2011-05-13 12:55:00,33.8,33.8,33.77,33.79,42600.0,20.7944,20.7944,20.7759,20.7882,42600.0
2011-05-13 13:00:00,33.79,33.82,33.78,33.81,193800.0,20.7882,20.8067,20.7821,20.8005,193800.0
2011-05-13 13:05:00,33.81,33.81,33.78,33.8,137700.0,20.8005,20.8005,20.7821,20.7944,137700.0
2011-05-13 13:10:00,33.8,33.82,33.79,33.82,118800.0,20.7944,20.8067,20.7882,20.8067,118800.0
2011-05-13 13:15:00,33.83,33.84,33.81,33.83,181300.0,20.8128,20.819,20.8005,20.8128,181300.0
2011-05-13 13:20:00,33.83,33.87,33.83,33.84,174200.0,20.8128,20.8375,20.8128,20.819,174200.0
2011-05-13 13:25:00,33.85,33.85,33.82,33.84,20800.0,20.8252,20.8252,20.8067,20.819,20800.0
2011-05-13 13:30:00,33.84,33.84,33.83,33.83,33300.0,20.819,20.819,20.8128,20.8128,33300.0
2011-05-13 13:35:00,33.83,33.84,33.8,33.8,24500.0,20.8128,20.819,20.7944,20.7944,24500.0
2011-05-13 13:40:00,33.81,33.81,33.79,33.8,176400.0,20.8005,20.8005,20.7882,20.7944,176400.0
2011-05-13 13:45:00,33.8,33.82,33.8,33.81,109100.0,20.7944,20.8067,20.7944,20.8005,109100.0
2011-05-13 13:50:00,33.82,33.82,33.79,33.79,97700.0,20.8067,20.8067,20.7882,20.7882,97700.0
2011-05-13 13:55:00,33.79,33.81,33.79,33.81,77500.0,20.7882,20.8005,20.7882,20.8005,77500.0
2011-05-13 14:00:00,33.81,33.83,33.8,33.82,28100.0,20.8005,20.8128,20.7944,20.8067,28100.0
2011-05-13 14:05:00,33.82,33.83,33.8,33.82,155700.0,20.8067,20.8128,20.7944,20.8067,155700.0
2011-05-13 14:10:00,33.82,33.83,33.8,33.83,20600.0,20.8067,20.8128,20.7944,20.8128,20600.0
2011-05-13 14:15:00,33.83,33.86,33.82,33.85,52000.0,20.8128,20.8313,20.8067,20.8252,52000.0
2011-05-13 14:20:00,33.85,33.9,33.85,33.89,75800.0,20.8252,20.8559,20.8252,20.8498,75800.0
2011-05-13 14:25:00,33.89,33.89,33.88,33.88,27900.0,20.8498,20.8498,20.8436,20.8436,27900.0
2011-05-13 14:30:00,33.88,33.9,33.87,33.88,74700.0,20.8436,20.8559,20.8375,20.8436,74700.0
2011-05-13 14:35:00,33.88,33.89,33.87,33.88,40900.0,20.8436,20.8498,20.8375,20.8436,40900.0
2011-05-13 14:40:00,33.88,33.89,33.88,33.88,29200.0,20.8436,20.8498,20.8436,20.8436,29200.0
2011-05-13 14:45:00,33.89,33.91,33.88,33.91,41700.0,20.8498,20.8621,20.8436,20.8621,41700.0
2011-05-13 14:50:00,33.91,33.93,33.9,33.92,59300.0,20.8621,20.8744,20.8559,20.8682,59300.0
2011-05-13 14:55:00,33.92,33.92,33.88,33.89,53900.0,20.8682,20.8682,20.8436,20.8498,53900.0
2011-05-13 15:00:00,33.89,33.9,33.88,33.89,32600.0,20.8498,20.8559,20.8436,20.8498,32600.0
2011-05-13 15:05:00,33.89,33.92,33.89,33.92,20700.0,20.8498,20.8682,20.8498,20.8682,20700.0
2011-05-13 15:10:00,33.91,33.93,33.91,33.92,62300.0,20.8621,20.8744,20.8621,20.8682,62300.0
2011-05-13 15:15:00,33.92,33.93,33.9,33.9,55100.0,20.8682,20.8744,20.8559,20.8559,55100.0
2011-05-13 15:20:00,33.91,33.91,33.89,33.91,34300.0,20.8621,20.8621,20.8498,20.8621,34300.0
2011-05-13 15:25:00,33.91,33.91,33.88,33.9,174200.0,20.8621,20.8621,20.8436,20.8559,174200.0
2011-05-13 15:30:00,33.89,33.91,33.89,33.91,84500.0,20.8498,20.8621,20.8498,20.8621,84500.0
2011-05-13 15:35:00,33.91,33.94,33.91,33.91,117000.0,20.8621,20.8805,20.8621,20.8621,117000.0
2011-05-13 15:40:00,33.91,33.92,33.9,33.91,65000.0,20.8621,20.8682,20.8559,20.8621,65000.0
2011-05-13 15:45:00,33.92,33.94,33.91,33.92,172900.0,20.8682,20.8805,20.8621,20.8682,172900.0
2011-05-13 15:50:00,33.92,33.93,33.9,33.93,272000.0,20.8682,20.8744,20.8559,20.8744,272000.0
2011-05-13 15:55:00,33.93,33.93,33.91,33.92,391000.0,20.8744,20.8744,20.8621,20.8682,391000.0
2011-05-16 09:30:00,33.99,33.99,33.92,33.95,273400.0,20.9113,20.9113,20.8682,20.8867,273400.0
2011-05-16 09:35:00,33.95,34.07,33.95,34.04,420400.0,20.8867,20.9605,20.8867,20.942,420400.0
2011-05-16 09:40:00,34.04,34.05,33.99,34.0,193700.0,20.942,20.9482,20.9113,20.9174,193700.0
2011-05-16 09:45:00,34.0,34.0,33.96,33.98,200200.0,20.9174,20.9174,20.8928,20.9051,200200.0
2011-05-16 09:50:00,33.98,34.09,33.98,34.08,72500.0,20.9051,20.9728,20.9051,20.9667,72500.0
2011-05-16 09:55:00,34.08,34.17,34.08,34.15,186200.0,20.9667,21.022,20.9667,21.0097,186200.0
2011-05-16 10:00:00,34.15,34.16,34.11,34.12,107000.0,21.0097,21.0159,20.9851,20.9913,107000.0
2011-05-16 10:05:00,34.13,34.25,34.13,34.22,334200.0,20.9974,21.0712,20.9974,21.0528,334200.0
2011-05-16 10:10:00,34.23,34.25,34.23,34.23,73200.0,21.0589,21.0712,21.0589,21.0589,73200.0
2011-05-16 10:15:00,34.23,34.24,34.19,34.2,87500.0,21.0589,21.0651,21.0343,21.0405,87500.0
2011-05-16 10:20:00,34.2,34.23,34.15,34.16,122400.0,21.0405,21.0589,21.0097,21.0159,122400.0
2011-05-16 10:25:00,34.16,34.19,34.13,34.13,108800.0,21.0159,21.0343,20.9974,20.9974,108800.0
2011-05-16 10:30:00,34.13,34.14,34.08,34.12,122600.0,20.9974,21.0036,20.9667,20.9913,122600.0
2011-05-16 10:35:00,34.12,34.16,34.12,34.13,218900.0,20.9913,21.0159,20.9913,20.9974,218900.0
2011-05-16 10:40:00,34.13,34.16,34.13,34.15,65800.0,20.9974,21.0159,20.9974,21.0097,65800.0
2011-05-16 10:45:00,34.15,34.15,34.12,34.14,49300.0,21.0097,21.0097,20.9913,21.0036,49300.0
2011-05-16 10:50:00,34.14,34.15,34.1,34.14,75400.0,21.0036,21.0097,20.979,21.0036,75400.0
2011-05-16 10:55:00,34.15,34.15,34.11,34.12,376600.0,21.0097,21.0097,20.9851,20.9913,376600.0
2011-05-16 11:00:00,34.12,34.12,34.06,34.07,402700.0,20.9913,20.9913,20.9543,20.9605,402700.0
2011-05-16 11:05:00,34.06,34.08,34.04,34.08,226200.0,20.9543,20.9667,20.942,20.9667,226200.0
2011-05-16 11:10:00,34.08,34.12,34.08,34.1,86900.0,20.9667,20.9913,20.9667,20.979,86900.0
2011-05-16 11:15:00,34.1,34.12,34.1,34.12,46400.0,20.979,20.9913,20.979,20.9913,46400.0
2011-05-16 11:20:00,34.12,34.12,34.07,34.08,47400.0,20.9913,20.9913,20.9605,20.9667,47400.0
2011-05-16 11:25:00,34.07,34.11,34.06,34.1,144500.0,20.9605,20.9851,20.9543,20.979,144500.0
2011-05-16 11:30:00,34.1,34.11,34.09,34.11,54200.0,20.979,20.9851,20.9728,20.9851,54200.0
2011-05-16 11:35:00,34.11,34.12,34.1,34.12,23600.0,20.9851,20.9913,20.979,20.9913,23600.0
2011-05-16 11:40:00,34.12,34.12,34.11,34.11,56400.0,20.9913,20.9913,20.9851,20.9851,56400.0
2011-05-16 11:45:00,34.11,34.12,34.08,34.08,90000.0,20.9851,20.9913,20.9667,20.9667,90000.0
2011-05-16 11:50:00,34.08,34.09,34.07,34.09,40000.0,20.9667,20.9728,20.9605,20.9728,40000.0
2011-05-16 11:55:00,34.09,34.1,34.09,34.1,14100.0,20.9728,20.979,20.9728,20.979,14100.0
2011-05-16 12:00:00,34.09,34.11,34.08,34.08,41600.0,20.9728,20.9851,20.9667,20.9667,41600.0
2011-05-16 12:05:00,34.08,34.09,34.07,34.08,35200.0,20.9667,20.9728,20.9605,20.9667,35200.0
2011-05-16 12:10:00,34.07,34.08,34.06,34.06,26100.0,20.9605,20.9667,20.9543,20.9543,26100.0
2011-05-16 12:15:00,34.06,34.06,34.05,34.05,20900.0,20.9543,20.9543,20.9482,20.9482,20900.0
2011-05-16 12:20:00,34.05,34.06,34.04,34.06,32800.0,20.9482,20.9543,20.942,20.9543,32800.0
2011-05-16 12:25:00,34.07,34.07,34.06,34.07,3900.0,20.9605,20.9605,20.9543,20.9605,3900.0
2011-05-16 12:30:00,34.06,34.07,34.05,34.06,52900.0,20.9543,20.9605,20.9482,20.9543,52900.0
2011-05-16 12:35:00,34.06,34.06,34.04,34.05,19100.0,20.9543,20.9543,20.942,20.9482,19100.0
2011-05-16 12:40:00,34.05,34.06,34.02,34.03,57000.0,20.9482,20.9543,20.9297,20.9359,57000.0
2011-05-16 12:45:00,34.02,34.03,34.01,34.03,55700.0,20.9297,20.9359,20.9236,20.9359,55700.0
2011-05-16 12:50:00,34.02,34.03,33.99,34.02,86800.0,20.9297,20.9359,20.9113,20.9297,86800.0
2011-05-16 12:55:00,34.02,34.02,34.0,34.01,78100.0,20.9297,20.9297,20.9174,20.9236,78100.0
2011-05-16 13:00:00,34.01,34.02,33.99,34.0,33700.0,20.9236,20.9297,20.9113,20.9174,33700.0
2011-05-16 13:05:00,34.0,34.03,34.0,34.01,223400.0,20.9174,20.9359,20.9174,20.9236,223400.0
2011-05-16 13:10:00,34.02,34.02,33.98,34.0,144600.0,20.9297,20.9297,20.9051,20.9174,144600.0
2011-05-16 13:15:00,33.99,34.02,33.98,34.02,163200.0,20.9113,20.9297,20.9051,20.9297,163200.0
2011-05-16 13:20:00,34.02,34.02,33.98,34.0,94800.0,20.9297,20.9297,20.9051,20.9174,94800.0
2011-05-16 13:25:00,34.0,34.0,33.98,33.98,17400.0,20.9174,20.9174,20.9051,20.9051,17400.0
2011-05-16 13:30:00,33.98,34.02,33.98,34.01,44300.0,20.9051,20.9297,20.9051,20.9236,44300.0
2011-05-16 13:35:00,34.01,34.02,33.98,33.99,32100.0,20.9236,20.9297,20.9051,20.9113,32100.0
2011-05-16 13:40:00,33.98,34.01,33.97,34.0,45800.0,20.9051,20.9236,20.899,20.9174,45800.0
2011-05-16 13:45:00,34.01,34.02,34.0,34.01,24700.0,20.9236,20.9297,20.9174,20.9236,24700.0
2011-05-16 13:50:00,34.02,34.03,34.02,34.02,19600.0,20.9297,20.9359,20.9297,20.9297,19600.0
2011-05-16 13:55:00,34.03,34.04,34.02,34.02,73300.0,20.9359,20.942,20.9297,20.9297,73300.0
2011-05-16 14:00:00,34.01,34.03,34.01,34.02,33900.0,20.9236,20.9359,20.9236,20.9297,33900.0
2011-05-16 14:05:00,34.03,34.05,34.02,34.04,25400.0,20.9359,20.9482,20.9297,20.942,25400.0
2011-05-16 14:10:00,34.04,34.05,34.03,34.04,33300.0,20.942,20.9482,20.9359,20.942,33300.0
2011-05-16 14:15:00,34.04,34.05,34.03,34.04,16700.0,20.942,20.9482,20.9359,20.942,16700.0
2011-05-16 14:20:00,34.04,34.04,34.01,34.02,33700.0,20.942,20.942,20.9236,20.9297,33700.0
2011-05-16 14:25:00,34.02,34.03,34.01,34.01,37900.0,20.9297,20.9359,20.9236,20.9236,37900.0
2011-05-16 14:30:00,34.01,34.03,34.0,34.02,43000.0,20.9236,20.9359,20.9174,20.9297,43000.0
2011-05-16 14:35:00,34.02,34.02,33.98,33.98,68400.0,20.9297,20.9297,20.9051,20.9051,68400.0
2011-05-16 14:40:00,33.98,33.98,33.95,33.98,68800.0,20.9051,20.9051,20.8867,20.9051,68800.0
2011-05-16 14:45:00,33.97,33.98,33.96,33.98,31100.0,20.899,20.9051,20.8928,20.9051,31100.0
2011-05-16 14:50:00,33.98,34.0,33.96,33.97,50900.0,20.9051,20.9174,20.8928,20.899,50900.0
2011-05-16 14:55:00,33.97,33.99,33.97,33.98,52100.0,20.899,20.9113,20.899,20.9051,52100.0
2011-05-16 15:00:00,33.98,34.0,33.98,34.0,27400.0,20.9051,20.9174,20.9051,20.9174,27400.0
2011-05-16 15:05:00,34.01,34.02,33.99,33.99,38400.0,20.9236,20.9297,20.9113,20.9113,38400.0
2011-05-16 15:10:00,33.99,34.0,33.97,33.99,38100.0,20.9113,20.9174,20.899,20.9113,38100.0
2011-05-16 15:15:00,33.98,34.0,33.98,33.98,63400.0,20.9051,20.9174,20.9051,20.9051,63400.0
2011-05-16 15:20:00,33.98,34.0,33.96,33.98,123000.0,20.9051,20.9174,20.8928,20.9051,123000.0
2011-05-16 15:25:00,33.98,33.99,33.97,33.98,53900.0,20.9051,20.9113,20.899,20.9051,53900.0
2011-05-16 15:30:00,33.98,33.99,33.97,33.98,93200.0,20.9051,20.9113,20.899,20.9051,93200.0
2011-05-16 15:35:00,33.98,33.99,33.95,33.95,163000.0,20.9051,20.9113,20.8867,20.8867,163000.0
2011-05-16 15:40:00,33.95,33.96,33.92,33.93,118100.0,20.8867,20.8928,20.8682,20.8744,118100.0
2011-05-16 15:45:00,33.93,33.93,33.88,33.9,253500.0,20.8744,20.8744,20.8436,20.8559,253500.0
2011-05-16 15:50:00,33.91,33.95,33.9,33.94,184700.0,20.8621,20.8867,20.8559,20.8805,184700.0
2011-05-16 15:55:00,33.95,33.96,33.93,33.95,521300.0,20.8867,20.8928,20.8744,20.8867,521300.0
2011-05-17 09:30:00,33.86,34.0,33.86,33.98,89300.0,20.8313,20.9174,20.8313,20.9051,89300.0
2011-05-17 09:35:00,33.99,34.09,33.99,34.06,189600.0,20.9113,20.9728,20.9113,20.9543,189600.0
2011-05-17 09:40:00,34.06,34.12,34.05,34.11,98800.0,20.9543,20.9913,20.9482,20.9851,98800.0
2011-05-17 09:45:00,34.11,34.12,34.07,34.07,151900.0,20.9851,20.9913,20.9605,20.9605,151900.0
2011-05-17 09:50:00,34.08,34.09,34.06,34.08,35300.0,20.9667,20.9728,20.9543,20.9667,35300.0
2011-05-17 09:55:00,34.08,34.08,34.05,34.06,51800.0,20.9667,20.9667,20.9482,20.9543,51800.0
2011-05-17 10:00:00,34.07,34.07,33.99,34.0,137400.0,20.9605,20.9605,20.9113,20.9174,137400.0
2011-05-17 10:05:00,34.0,34.0,33.96,33.98,31500.0,20.9174,20.9174,20.8928,20.9051,31500.0
2011-05-17 10:10:00,33.99,34.02,33.98,34.02,30000.0,20.9113,20.9297,20.9051,20.9297,30000.0
2011-05-17 10:15:00,34.02,34.09,34.01,34.07,66600.0,20.9297,20.9728,20.9236,20.9605,66600.0
2011-05-17 10:20:00,34.07,34.08,34.05,34.06,55700.0,20.9605,20.9667,20.9482,20.9543,55700.0
2011-05-17 10:25:00,34.05,34.14,34.05,34.13,220100.0,20.9482,21.0036,20.9482,20.9974,220100.0
2011-05-17 10:30:00,34.13,34.14,34.06,34.06,63600.0,20.9974,21.0036,20.9543,20.9543,63600.0
2011-05-17 10:35:00,34.07,34.08,34.04,34.05,39200.0,20.9605,20.9667,20.942,20.9482,39200.0
2011-05-17 10:40:00,34.05,34.07,34.04,34.05,34000.0,20.9482,20.9605,20.942,20.9482,34000.0
2011-05-17 10:45:00,34.05,34.05,34.01,34.05,65900.0,20.9482,20.9482,20.9236,20.9482,65900.0
2011-05-17 10:50:00,34.05,34.1,34.04,34.09,292400.0,20.9482,20.979,20.942,20.9728,292400.0
2011-05-17 10:55:00,34.09,34.16,34.09,34.16,299600.0,20.9728,21.0159,20.9728,21.0159,299600.0
2011-05-17 11:00:00,34.15,34.16,34.12,34.16,114000.0,21.0097,21.0159,20.9913,21.0159,114000.0
2011-05-17 11:05:00,34.16,34.16,34.08,34.1,273800.0,21.0159,21.0159,20.9667,20.979,273800.0
2011-05-17 11:10:00,34.1,34.14,34.09,34.14,156900.0,20.979,21.0036,20.9728,21.0036,156900.0
2011-05-17 11:15:00,34.13,34.14,34.08,34.12,53000.0,20.9974,21.0036,20.9667,20.9913,53000.0
2011-05-17 11:20:00,34.12,34.15,34.12,34.13,126700.0,20.9913,21.0097,20.9913,20.9974,126700.0
2011-05-17 11:25:00,34.14,34.15,34.03,34.08,248300.0,21.0036,21.0097,20.9359,20.9667,248300.0
2011-05-17 11:30:00,34.08,34.1,34.05,34.05,39800.0,20.9667,20.979,20.9482,20.9482,39800.0
2011-05-17 11:35:00,34.05,34.08,34.05,34.06,182900.0,20.9482,20.9667,20.9482,20.9543,182900.0
2011-05-17 11:40:00,34.06,34.08,34.05,34.08,16900.0,20.9543,20.9667,20.9482,20.9667,16900.0
2011-05-17 11:45:00,34.08,34.11,34.07,34.11,79600.0,20.9667,20.9851,20.9605,20.9851,79600.0
2011-05-17 11:50:00,34.11,34.14,34.09,34.1,430000.0,20.9851,21.0036,20.9728,20.979,430000.0
2011-05-17 11:55:00,34.1,34.13,34.09,34.09,61400.0,20.979,20.9974,20.9728,20.9728,61400.0
2011-05-17 12:00:00,34.1,34.13,34.1,34.11,29500.0,20.979,20.9974,20.979,20.9851,29500.0
2011-05-17 12:05:00,34.11,34.11,34.07,34.07,26300.0,20.9851,20.9851,20.9605,20.9605,26300.0
2011-05-17 12:10:00,34.08,34.09,34.07,34.09,66900.0,20.9667,20.9728,20.9605,20.9728,66900.0
2011-05-17 12:15:00,34.09,34.11,34.09,34.1,122300.0,20.9728,20.9851,20.9728,20.979,122300.0
2011-05-17 12:20:00,34.1,34.11,34.09,34.1,38100.0,20.979,20.9851,20.9728,20.979,38100.0
2011-05-17 12:25:00,34.1,34.1,34.06,34.07,60500.0,20.979,20.979,20.9543,20.9605,60500.0
2011-05-17 12:30:00,34.07,34.09,34.05,34.07,49100.0,20.9605,20.9728,20.9482,20.9605,49100.0
2011-05-17 12:35:00,34.08,34.08,34.06,34.07,26800.0,20.9667,20.9667,20.9543,20.9605,26800.0
2011-05-17 12:40:00,34.07,34.09,34.05,34.05,145000.0,20.9605,20.9728,20.9482,20.9482,145000.0
2011-05-17 12:45:00,34.05,34.05,34.03,34.03,38000.0,20.9482,20.9482,20.9359,20.9359,38000.0
2011-05-17 12:50:00,34.03,34.05,34.01,34.03,62300.0,20.9359,20.9482,20.9236,20.9359,62300.0
2011-05-17 12:55:00,34.04,34.05,34.01,34.04,25600.0,20.942,20.9482,20.9236,20.942,25600.0
2011-05-17 13:00:00,34.04,34.06,34.04,34.06,13800.0,20.942,20.9543,20.942,20.9543,13800.0
2011-05-17 13:05:00,34.06,34.07,34.05,34.06,125500.0,20.9543,20.9605,20.9482,20.9543,125500.0
2011-05-17 13:10:00,34.06,34.07,34.04,34.07,45100.0,20.9543,20.9605,20.942,20.9605,45100.0
2011-05-17 13:15:00,34.07,34.09,34.07,34.09,27000.0,20.9605,20.9728,20.9605,20.9728,27000.0
2011-05-17 13:20:00,34.09,34.11,34.07,34.11,205900.0,20.9728,20.9851,20.9605,20.9851,205900.0
2011-05-17 13:25:00,34.11,34.13,34.1,34.13,22700.0,20.9851,20.9974,20.979,20.9974,22700.0
2011-05-17 13:30:00,34.13,34.15,34.11,34.11,61400.0,20.9974,21.0097,20.9851,20.9851,61400.0
2011-05-17 13:35:00,34.11,34.13,34.09,34.11,51700.0,20.9851,20.9974,20.9728,20.9851,51700.0
2011-05-17 13:40:00,34.12,34.15,34.11,34.15,17200.0,20.9913,21.0097,20.9851,21.0097,17200.0
2011-05-17 13:45:00,34.15,34.17,34.14,34.15,76000.0,21.0097,21.022,21.0036,21.0097,76000.0
2011-05-17 13:50:00,34.14,34.15,34.11,34.11,66200.0,21.0036,21.0097,20.9851,20.9851,66200.0
2011-05-17 13:55:00,34.1,34.14,34.1,34.14,25100.0,20.979,21.0036,20.979,21.0036,25100.0
2011-05-17 14:00:00,34.14,34.17,34.13,34.16,56800.0,21.0036,21.022,20.9974,21.0159,56800.0
2011-05-17 14:05:00,34.15,34.16,34.13,34.14,71700.0,21.0097,21.0159,20.9974,21.0036,71700.0
2011-05-17 14:10:00,34.14,34.15,34.13,34.14,26800.0,21.0036,21.0097,20.9974,21.0036,26800.0
2011-05-17 14:15:00,34.14,34.14,34.09,34.1,62600.0,21.0036,21.0036,20.9728,20.979,62600.0
2011-05-17 14:20:00,34.1,34.11,34.08,34.08,57900.0,20.979,20.9851,20.9667,20.9667,57900.0
2011-05-17 14:25:00,34.08,34.11,34.08,34.09,18100.0,20.9667,20.9851,20.9667,20.9728,18100.0
2011-05-17 14:30:00,34.09,34.12,34.08,34.12,34900.0,20.9728,20.9913,20.9667,20.9913,34900.0
2011-05-17 14:35:00,34.12,34.14,34.11,34.13,26200.0,20.9913,21.0036,20.9851,20.9974,26200.0
2011-05-17 14:40:00,34.14,34.14,34.1,34.1,47500.0,21.0036,21.0036,20.979,20.979,47500.0
2011-05-17 14:45:00,34.11,34.15,34.09,34.15,76000.0,20.9851,21.0097,20.9728,21.0097,76000.0
2011-05-17 14:50:00,34.15,34.18,34.15,34.18,64700.0,21.0097,21.0282,21.0097,21.0282,64700.0
2011-05-17 14:55:00,34.18,34.21,34.16,34.2,49200.0,21.0282,21.0466,21.0159,21.0405,49200.0
2011-05-17 15:00:00,34.2,34.21,34.18,34.19,65700.0,21.0405,21.0466,21.0282,21.0343,65700.0
2011-05-17 15:05:00,34.19,34.2,34.15,34.17,71800.0,21.0343,21.0405,21.0097,21.022,71800.0
2011-05-17 15:10:00,34.18,34.19,34.17,34.17,68500.0,21.0282,21.0343,21.022,21.022,68500.0
2011-05-17 15:15:00,34.18,34.18,34.12,34.14,143200.0,21.0282,21.0282,20.9913,21.0036,143200.0
2011-05-17 15:20:00,34.14,34.18,34.13,34.15,84200.0,21.0036,21.0282,20.9974,21.0097,84200.0
2011-05-17 15:25:00,34.16,34.17,34.14,34.16,87600.0,21.0159,21.022,21.0036,21.0159,87600.0
2011-05-17 15:30:00,34.16,34.18,34.15,34.18,110500.0,21.0159,21.0282,21.0097,21.0282,110500.0
2011-05-17 15:35:00,34.18,34.2,34.16,34.16,173000.0,21.0282,21.0405,21.0159,21.0159,173000.0
2011-05-17 15:40:00,34.16,34.18,34.12,34.13,200600.0,21.0159,21.0282,20.9913,20.9974,200600.0
2011-05-17 15:45:00,34.13,34.18,34.12,34.16,271900.0,20.9974,21.0282,20.9913,21.0159,271900.0
2011-05-17 15:50:00,34.16,34.17,34.14,34.16,249800.0,21.0159,21.022,21.0036,21.0159,249800.0
2011-05-17 15:55:00,34.16,34.2,34.16,34.2,865900.0,21.0159,21.0405,21.0159,21.0405,865900.0
2011-05-18 09:30:00,34.18,34.23,34.08,34.08,83800.0,21.0282,21.0589,20.9667,20.9667,83800.0
2011-05-18 09:35:00,34.09,34.09,34.03,34.03,39600.0,20.9728,20.9728,20.9359,20.9359,39600.0
2011-05-18 09:40:00,34.03,34.05,33.98,33.98,62700.0,20.9359,20.9482,20.9051,20.9051,62700.0
2011-05-18 09:45:00,33.98,34.01,33.95,34.01,108900.0,20.9051,20.9236,20.8867,20.9236,108900.0
2011-05-18 09:50:00,34.01,34.02,33.99,33.99,48300.0,20.9236,20.9297,20.9113,20.9113,48300.0
2011-05-18 09:55:00,33.99,33.99,33.93,33.94,92600.0,20.9113,20.9113,20.8744,20.8805,92600.0
2011-05-18 10:00:00,33.93,33.97,33.91,33.97,145900.0,20.8744,20.899,20.8621,20.899,145900.0
2011-05-18 10:05:00,33.97,34.04,33.97,34.0,36600.0,20.899,20.942,20.899,20.9174,36600.0
2011-05-18 10:10:00,34.0,34.0,33.94,33.94,49400.0,20.9174,20.9174,20.8805,20.8805,49400.0
2011-05-18 10:15:00,33.94,33.96,33.93,33.96,31000.0,20.8805,20.8928,20.8744,20.8928,31000.0
2011-05-18 10:20:00,33.95,33.97,33.95,33.96,28400.0,20.8867,20.899,20.8867,20.8928,28400.0
2011-05-18 10:25:00,33.95,33.95,33.91,33.92,63000.0,20.8867,20.8867,20.8621,20.8682,63000.0
2011-05-18 10:30:00,33.91,33.93,33.91,33.93,50500.0,20.8621,20.8744,20.8621,20.8744,50500.0
2011-05-18 10:35:00,33.93,33.99,33.93,33.93,44700.0,20.8744,20.9113,20.8744,20.8744,44700.0
2011-05-18 10:40:00,33.93,33.94,33.91,33.91,74000.0,20.8744,20.8805,20.8621,20.8621,74000.0
2011-05-18 10:45:00,33.91,33.93,33.9,33.91,51800.0,20.8621,20.8744,20.8559,20.8621,51800.0
2011-05-18 10:50:00,33.91,33.92,33.9,33.91,18400.0,20.8621,20.8682,20.8559,20.8621,18400.0
2011-05-18 10:55:00,33.92,33.93,33.91,33.93,47900.0,20.8682,20.8744,20.8621,20.8744,47900.0
2011-05-18 11:00:00,33.93,34.0,33.92,33.99,16300.0,20.8744,20.9174,20.8682,20.9113,16300.0
2011-05-18 11:05:00,34.0,34.0,33.95,33.95,50500.0,20.9174,20.9174,20.8867,20.8867,50500.0
2011-05-18 11:10:00,33.95,33.96,33.94,33.95,12800.0,20.8867,20.8928,20.8805,20.8867,12800.0
2011-05-18 11:15:00,33.95,33.99,33.95,33.98,8200.0,20.8867,20.9113,20.8867,20.9051,8200.0
2011-05-18 11:20:00,33.98,34.0,33.96,33.96,98100.0,20.9051,20.9174,20.8928,20.8928,98100.0
2011-05-18 11:25:00,33.96,33.99,33.95,33.97,60800.0,20.8928,20.9113,20.8867,20.899,60800.0
2011-05-18 11:30:00,33.97,33.99,33.97,33.99,24300.0,20.899,20.9113,20.899,20.9113,24300.0
2011-05-18 11:35:00,33.98,34.01,33.98,33.99,88700.0,20.9051,20.9236,20.9051,20.9113,88700.0
2011-05-18 11:40:00,33.99,33.99,33.96,33.97,68400.0,20.9113,20.9113,20.8928,20.899,68400.0
2011-05-18 11:45:00,33.98,33.98,33.94,33.94,49100.0,20.9051,20.9051,20.8805,20.8805,49100.0
2011-05-18 11:50:00,33.95,33.95,33.94,33.94,21400.0,20.8867,20.8867,20.8805,20.8805,21400.0
2011-05-18 11:55:00,33.95,33.95,33.94,33.94,16900.0,20.8867,20.8867,20.8805,20.8805,16900.0
2011-05-18 12:00:00,33.94,33.95,33.94,33.95,36900.0,20.8805,20.8867,20.8805,20.8867,36900.0
2011-05-18 12:05:00,33.94,33.95,33.92,33.93,34600.0,20.8805,20.8867,20.8682,20.8744,34600.0
2011-05-18 12:10:00,33.93,33.93,33.91,33.92,161500.0,20.8744,20.8744,20.8621,20.8682,161500.0
2011-05-18 12:15:00,33.93,33.95,33.92,33.95,94400.0,20.8744,20.8867,20.8682,20.8867,94400.0
2011-05-18 12:20:00,33.95,33.96,33.94,33.95,22400.0,20.8867,20.8928,20.8805,20.8867,22400.0
2011-05-18 12:25:00,33.95,33.97,33.94,33.96,23900.0,20.8867,20.899,20.8805,20.8928,23900.0
2011-05-18 12:30:00,33.96,33.97,33.96,33.96,26900.0,20.8928,20.899,20.8928,20.8928,26900.0
2011-05-18 12:35:00,33.97,33.97,33.96,33.96,30700.0,20.899,20.899,20.8928,20.8928,30700.0
2011-05-18 12:40:00,33.96,33.98,33.96,33.98,27000.0,20.8928,20.9051,20.8928,20.9051,27000.0
2011-05-18 12:45:00,33.98,33.99,33.97,33.98,155700.0,20.9051,20.9113,20.899,20.9051,155700.0
2011-05-18 12:50:00,33.98,33.99,33.97,33.98,103600.0,20.9051,20.9113,20.899,20.9051,103600.0
2011-05-18 12:55:00,33.98,33.99,33.98,33.98,15600.0,20.9051,20.9113,20.9051,20.9051,15600.0
2011-05-18 13:00:00,33.98,34.0,33.97,34.0,139500.0,20.9051,20.9174,20.899,20.9174,139500.0
2011-05-18 13:05:00,34.0,34.02,33.99,34.01,180900.0,20.9174,20.9297,20.9113,20.9236,180900.0
2011-05-18 13:10:00,34.01,34.02,34.0,34.0,21400.0,20.9236,20.9297,20.9174,20.9174,21400.0
2011-05-18 13:15:00,34.0,34.01,33.99,34.0,32600.0,20.9174,20.9236,20.9113,20.9174,32600.0
2011-05-18 13:20:00,34.0,34.01,33.99,34.0,33900.0,20.9174,20.9236,20.9113,20.9174,33900.0
2011-05-18 13:25:00,34.0,34.0,33.98,33.98,17600.0,20.9174,20.9174,20.9051,20.9051,17600.0
2011-05-18 13:30:00,33.97,33.98,33.97,33.98,14200.0,20.899,20.9051,20.899,20.9051,14200.0
2011-05-18 13:35:00,33.98,34.0,33.97,34.0,28600.0,20.9051,20.9174,20.899,20.9174,28600.0
2011-05-18 13:40:00,34.0,34.0,33.99,33.99,7200.0,20.9174,20.9174,20.9113,20.9113,7200.0
2011-05-18 13:45:00,34.0,34.01,33.99,34.0,21000.0,20.9174,20.9236,20.9113,20.9174,21000.0
2011-05-18 13:50:00,34.0,34.02,33.99,34.02,147800.0,20.9174,20.9297,20.9113,20.9297,147800.0
2011-05-18 13:55:00,34.02,34.05,34.02,34.04,28600.0,20.9297,20.9482,20.9297,20.942,28600.0
2011-05-18 14:00:00,34.05,34.06,34.02,34.02,109600.0,20.9482,20.9543,20.9297,20.9297,109600.0
2011-05-18 14:05:00,34.03,34.09,34.02,34.05,266800.0,20.9359,20.9728,20.9297,20.9482,266800.0
2011-05-18 14:10:00,34.05,34.07,34.05,34.05,148700.0,20.9482,20.9605,20.9482,20.9482,148700.0
2011-05-18 14:15:00,34.06,34.06,34.01,34.01,55600.0,20.9543,20.9543,20.9236,20.9236,55600.0
2011-05-18 14:20:00,34.02,34.02,33.99,34.0,42800.0,20.9297,20.9297,20.9113,20.9174,42800.0
2011-05-18 14:25:00,33.99,34.03,33.98,34.0,68300.0,20.9113,20.9359,20.9051,20.9174,68300.0
2011-05-18 14:30:00,34.0,34.02,34.0,34.02,35800.0,20.9174,20.9297,20.9174,20.9297,35800.0
2011-05-18 14:35:00,34.02,34.03,33.97,33.98,109100.0,20.9297,20.9359,20.899,20.9051,109100.0
2011-05-18 14:40:00,33.99,34.02,33.98,34.01,46300.0,20.9113,20.9297,20.9051,20.9236,46300.0
2011-05-18 14:45:00,34.01,34.03,33.99,33.99,150200.0,20.9236,20.9359,20.9113,20.9113,150200.0
2011-05-18 14:50:00,34.0,34.01,33.99,33.99,41900.0,20.9174,20.9236,20.9113,20.9113,41900.0
2011-05-18 14:55:00,34.0,34.0,33.97,33.98,55500.0,20.9174,20.9174,20.899,20.9051,55500.0
2011-05-18 15:00:00,33.98,34.02,33.98,34.02,64400.0,20.9051,20.9297,20.9051,20.9297,64400.0
2011-05-18 15:05:00,34.02,34.03,34.01,34.01,44400.0,20.9297,20.9359,20.9236,20.9236,44400.0
2011-05-18 15:10:00,34.02,34.03,34.01,34.01,24800.0,20.9297,20.9359,20.9236,20.9236,24800.0
2011-05-18 15:15:00,34.02,34.05,34.01,34.05,89000.0,20.9297,20.9482,20.9236,20.9482,89000.0
2011-05-18 15:20:00,34.05,34.05,34.04,34.05,81000.0,20.9482,20.9482,20.942,20.9482,81000.0
2011-05-18 15:25:00,34.05,34.07,34.05,34.07,67500.0,20.9482,20.9605,20.9482,20.9605,67500.0
2011-05-18 15:30:00,34.07,34.08,34.06,34.06,27700.0,20.9605,20.9667,20.9543,20.9543,27700.0
2011-05-18 15:35:00,34.06,34.07,34.03,34.06,90400.0,20.9543,20.9605,20.9359,20.9543,90400.0
2011-05-18 15:40:00,34.06,34.1,34.04,34.1,146200.0,20.9543,20.979,20.942,20.979,146200.0
2011-05-18 15:45:00,34.1,34.12,34.08,34.09,113100.0,20.979,20.9913,20.9667,20.9728,113100.0
2011-05-18 15:50:00,34.09,34.11,34.07,34.1,174100.0,20.9728,20.9851,20.9605,20.979,174100.0
2011-05-18 15:55:00,34.1,34.1,34.08,34.08,201400.0,20.979,20.979,20.9667,20.9667,201400.0
2011-05-19 09:30:00,34.1,34.22,34.1,34.22,53200.0,20.979,21.0528,20.979,21.0528,53200.0
2011-05-19 09:35:00,34.21,34.24,34.17,34.18,143800.0,21.0466,21.0651,21.022,21.0282,143800.0
2011-05-19 09:40:00,34.18,34.22,34.18,34.21,20700.0,21.0282,21.0528,21.0282,21.0466,20700.0
2011-05-19 09:45:00,34.21,34.22,34.18,34.19,35900.0,21.0466,21.0528,21.0282,21.0343,35900.0
2011-05-19 09:50:00,34.18,34.2,34.17,34.19,45500.0,21.0282,21.0405,21.022,21.0343,45500.0
2011-05-19 09:55:00,34.19,34.22,34.19,34.22,40200.0,21.0343,21.0528,21.0343,21.0528,40200.0
2011-05-19 10:00:00,34.2,34.21,34.14,34.19,74400.0,21.0405,21.0466,21.0036,21.0343,74400.0
2011-05-19 10:05:00,34.2,34.21,34.18,34.19,134300.0,21.0405,21.0466,21.0282,21.0343,134300.0
2011-05-19 10:10:00,34.19,34.21,34.17,34.19,80600.0,21.0343,21.0466,21.022,21.0343,80600.0
2011-05-19 10:15:00,34.2,34.22,34.18,34.21,31100.0,21.0405,21.0528,21.0282,21.0466,31100.0
2011-05-19 10:20:00,34.21,34.22,34.16,34.16,89000.0,21.0466,21.0528,21.0159,21.0159,89000.0
2011-05-19 10:25:00,34.16,34.21,34.16,34.21,57800.0,21.0159,21.0466,21.0159,21.0466,57800.0
2011-05-19 10:30:00,34.2,34.2,34.15,34.16,10100.0,21.0405,21.0405,21.0097,21.0159,10100.0
2011-05-19 10:35:00,34.16,34.2,34.15,34.16,65300.0,21.0159,21.0405,21.0097,21.0159,65300.0
2011-05-19 10:40:00,34.17,34.17,34.13,34.13,61800.0,21.022,21.022,20.9974,20.9974,61800.0
2011-05-19 10:45:00,34.14,34.15,34.13,34.14,22100.0,21.0036,21.0097,20.9974,21.0036,22100.0
2011-05-19 10:50:00,34.13,34.14,34.11,34.11,38700.0,20.9974,21.0036,20.9851,20.9851,38700.0
2011-05-19 10:55:00,34.11,34.16,34.11,34.16,28700.0,20.9851,21.0159,20.9851,21.0159,28700.0
2011-05-19 11:00:00,34.15,34.17,34.14,34.16,26500.0,21.0097,21.022,21.0036,21.0159,26500.0
2011-05-19 11:05:00,34.16,34.16,34.09,34.09,28100.0,21.0159,21.0159,20.9728,20.9728,28100.0
2011-05-19 11:10:00,34.09,34.11,34.06,34.06,26300.0,20.9728,20.9851,20.9543,20.9543,26300.0
2011-05-19 11:15:00,34.06,34.07,34.01,34.01,137600.0,20.9543,20.9605,20.9236,20.9236,137600.0
2011-05-19 11:20:00,34.01,34.06,34.01,34.05,168700.0,20.9236,20.9543,20.9236,20.9482,168700.0
2011-05-19 11:25:00,34.05,34.07,34.05,34.06,27600.0,20.9482,20.9605,20.9482,20.9543,27600.0
2011-05-19 11:30:00,34.07,34.09,34.05,34.05,18400.0,20.9605,20.9728,20.9482,20.9482,18400.0
2011-05-19 11:35:00,34.05,34.1,34.05,34.08,50000.0,20.9482,20.979,20.9482,20.9667,50000.0
2011-05-19 11:40:00,34.09,34.1,34.07,34.09,20800.0,20.9728,20.979,20.9605,20.9728,20800.0
2011-05-19 11:45:00,34.09,34.1,34.07,34.07,13600.0,20.9728,20.979,20.9605,20.9605,13600.0
2011-05-19 11:50:00,34.07,34.09,34.06,34.07,13800.0,20.9605,20.9728,20.9543,20.9605,13800.0
2011-05-19 11:55:00,34.07,34.1,34.06,34.09,16400.0,20.9605,20.979,20.9543,20.9728,16400.0
2011-05-19 12:00:00,34.09,34.09,34.08,34.09,3200.0,20.9728,20.9728,20.9667,20.9728,3200.0
2011-05-19 12:05:00,34.09,34.11,34.09,34.1,14100.0,20.9728,20.9851,20.9728,20.979,14100.0
2011-05-19 12:10:00,34.1,34.11,34.1,34.11,6600.0,20.979,20.9851,20.979,20.9851,6600.0
2011-05-19 12:15:00,34.1,34.1,34.08,34.1,17800.0,20.979,20.979,20.9667,20.979,17800.0
2011-05-19 12:20:00,34.11,34.11,34.09,34.1,12000.0,20.9851,20.9851,20.9728,20.979,12000.0
2011-05-19 12:25:00,34.1,34.15,34.1,34.14,28300.0,20.979,21.0097,20.979,21.0036,28300.0
2011-05-19 12:30:00,34.15,34.16,34.12,34.14,21900.0,21.0097,21.0159,20.9913,21.0036,21900.0
2011-05-19 12:35:00,34.13,34.14,34.12,34.14,4700.0,20.9974,21.0036,20.9913,21.0036,4700.0
2011-05-19 12:40:00,34.14,34.15,34.12,34.13,14100.0,21.0036,21.0097,20.9913,20.9974,14100.0
2011-05-19 12:45:00,34.12,34.13,34.12,34.13,5800.0,20.9913,20.9974,20.9913,20.9974,5800.0
2011-05-19 12:50:00,34.13,34.13,34.12,34.12,9200.0,20.9974,20.9974,20.9913,20.9913,9200.0
2011-05-19 12:55:00,34.13,34.13,34.1,34.11,29000.0,20.9974,20.9974,20.979,20.9851,29000.0
2011-05-19 13:00:00,34.12,34.13,34.11,34.13,19300.0,20.9913,20.9974,20.9851,20.9974,19300.0
2011-05-19 13:05:00,34.12,34.15,34.12,34.15,23400.0,20.9913,21.0097,20.9913,21.0097,23400.0
2011-05-19 13:10:00,34.15,34.16,34.14,34.15,24400.0,21.0097,21.0159,21.0036,21.0097,24400.0
2011-05-19 13:15:00,34.15,34.16,34.13,34.16,18300.0,21.0097,21.0159,20.9974,21.0159,18300.0
2011-05-19 13:20:00,34.16,34.16,34.13,34.14,13000.0,21.0159,21.0159,20.9974,21.0036,13000.0
2011-05-19 13:25:00,34.13,34.15,34.12,34.14,22600.0,20.9974,21.0097,20.9913,21.0036,22600.0
2011-05-19 13:30:00,34.14,34.15,34.14,34.14,7800.0,21.0036,21.0097,21.0036,21.0036,7800.0
2011-05-19 13:35:00,34.13,34.14,34.13,34.13,21800.0,20.9974,21.0036,20.9974,20.9974,21800.0
2011-05-19 13:40:00,34.12,34.13,34.11,34.12,13400.0,20.9913,20.9974,20.9851,20.9913,13400.0
2011-05-19 13:45:00,34.13,34.13,34.11,34.13,5500.0,20.9974,20.9974,20.9851,20.9974,5500.0
2011-05-19 13:50:00,34.14,34.14,34.12,34.14,8000.0,21.0036,21.0036,20.9913,21.0036,8000.0
2011-05-19 13:55:00,34.14,34.16,34.14,34.14,23400.0,21.0036,21.0159,21.0036,21.0036,23400.0
2011-05-19 14:00:00,34.15,34.16,34.14,34.16,17800.0,21.0097,21.0159,21.0036,21.0159,17800.0
2011-05-19 14:05:00,34.16,34.17,34.15,34.16,6600.0,21.0159,21.022,21.0097,21.0159,6600.0
2011-05-19 14:10:00,34.16,34.16,34.11,34.13,48000.0,21.0159,21.0159,20.9851,20.9974,48000.0
2011-05-19 14:15:00,34.13,34.13,34.11,34.12,29400.0,20.9974,20.9974,20.9851,20.9913,29400.0
2011-05-19 14:20:00,34.12,34.12,34.09,34.09,15300.0,20.9913,20.9913,20.9728,20.9728,15300.0
2011-05-19 14:25:00,34.09,34.1,34.07,34.09,22500.0,20.9728,20.979,20.9605,20.9728,22500.0
2011-05-19 14:30:00,34.09,34.1,34.08,34.1,22300.0,20.9728,20.979,20.9667,20.979,22300.0
2011-05-19 14:35:00,34.09,34.12,34.09,34.11,18500.0,20.9728,20.9913,20.9728,20.9851,18500.0
2011-05-19 14:40:00,34.1,34.11,34.04,34.05,61600.0,20.979,20.9851,20.942,20.9482,61600.0
2011-05-19 14:45:00,34.05,34.08,34.05,34.08,27100.0,20.9482,20.9667,20.9482,20.9667,27100.0
2011-05-19 14:50:00,34.08,34.1,34.07,34.09,17400.0,20.9667,20.979,20.9605,20.9728,17400.0
2011-05-19 14:55:00,34.1,34.1,34.08,34.09,16500.0,20.979,20.979,20.9667,20.9728,16500.0
2011-05-19 15:00:00,34.1,34.12,34.1,34.11,28100.0,20.979,20.9913,20.979,20.9851,28100.0
2011-05-19 15:05:00,34.11,34.12,34.1,34.12,48900.0,20.9851,20.9913,20.979,20.9913,48900.0
2011-05-19 15:10:00,34.12,34.13,34.11,34.11,19300.0,20.9913,20.9974,20.9851,20.9851,19300.0
2011-05-19 15:15:00,34.11,34.13,34.1,34.12,39300.0,20.9851,20.9974,20.979,20.9913,39300.0
2011-05-19 15:20:00,34.12,34.14,34.11,34.13,57400.0,20.9913,21.0036,20.9851,20.9974,57400.0
2011-05-19 15:25:00,34.12,34.13,34.11,34.12,36700.0,20.9913,20.9974,20.9851,20.9913,36700.0
2011-05-19 15:30:00,34.12,34.14,34.11,34.11,39400.0,20.9913,21.0036,20.9851,20.9851,39400.0
2011-05-19 15:35:00,34.11,34.14,34.11,34.13,53800.0,20.9851,21.0036,20.9851,20.9974,53800.0
2011-05-19 15:40:00,34.14,34.14,34.12,34.13,25800.0,21.0036,21.0036,20.9913,20.9974,25800.0
2011-05-19 15:45:00,34.14,34.16,34.14,34.16,87300.0,21.0036,21.0159,21.0036,21.0159,87300.0
2011-05-19 15:50:00,34.16,34.16,34.15,34.16,47400.0,21.0159,21.0159,21.0097,21.0159,47400.0
2011-05-19 15:55:00,34.16,34.18,34.15,34.17,323300.0,21.0159,21.0282,21.0097,21.022,323300.0
2011-05-20 09:30:00,34.14,34.14,34.1,34.11,108200.0,21.0036,21.0036,20.979,20.9851,108200.0
2011-05-20 09:35:00,34.11,34.14,34.1,34.14,35200.0,20.9851,21.0036,20.979,21.0036,35200.0
2011-05-20 09:40:00,34.13,34.13,34.1,34.11,32200.0,20.9974,20.9974,20.979,20.9851,32200.0
2011-05-20 09:45:00,34.11,34.11,34.09,34.11,26700.0,20.9851,20.9851,20.9728,20.9851,26700.0
2011-05-20 09:50:00,34.1,34.11,34.07,34.07,13200.0,20.979,20.9851,20.9605,20.9605,13200.0
2011-05-20 09:55:00,34.08,34.09,34.07,34.09,13100.0,20.9667,20.9728,20.9605,20.9728,13100.0
2011-05-20 10:00:00,34.09,34.09,34.05,34.06,34100.0,20.9728,20.9728,20.9482,20.9543,34100.0
2011-05-20 10:05:00,34.06,34.07,34.04,34.06,26500.0,20.9543,20.9605,20.942,20.9543,26500.0
2011-05-20 10:10:00,34.07,34.09,33.99,33.99,39100.0,20.9605,20.9728,20.9113,20.9113,39100.0
2011-05-20 10:15:00,34.0,34.04,33.98,34.04,55200.0,20.9174,20.942,20.9051,20.942,55200.0
2011-05-20 10:20:00,34.03,34.05,34.02,34.04,105400.0,20.9359,20.9482,20.9297,20.942,105400.0
2011-05-20 10:25:00,34.05,34.08,34.05,34.08,6100.0,20.9482,20.9667,20.9482,20.9667,6100.0
2011-05-20 10:30:00,34.07,34.08,34.02,34.05,26900.0,20.9605,20.9667,20.9297,20.9482,26900.0
2011-05-20 10:35:00,34.05,34.06,34.02,34.03,36500.0,20.9482,20.9543,20.9297,20.9359,36500.0
2011-05-20 10:40:00,34.04,34.09,34.04,34.06,259400.0,20.942,20.9728,20.942,20.9543,259400.0
2011-05-20 10:45:00,34.06,34.06,34.0,34.04,169300.0,20.9543,20.9543,20.9174,20.942,169300.0
2011-05-20 10:50:00,34.04,34.05,34.02,34.03,19600.0,20.942,20.9482,20.9297,20.9359,19600.0
2011-05-20 10:55:00,34.03,34.05,33.98,34.01,136200.0,20.9359,20.9482,20.9051,20.9236,136200.0
2011-05-20 11:00:00,34.01,34.04,34.0,34.04,31000.0,20.9236,20.942,20.9174,20.942,31000.0
2011-05-20 11:05:00,34.04,34.07,34.03,34.07,91300.0,20.942,20.9605,20.9359,20.9605,91300.0
2011-05-20 11:10:00,34.06,34.08,34.06,34.06,29500.0,20.9543,20.9667,20.9543,20.9543,29500.0
2011-05-20 11:15:00,34.06,34.08,34.06,34.07,6700.0,20.9543,20.9667,20.9543,20.9605,6700.0
2011-05-20 11:20:00,34.07,34.08,34.06,34.08,7600.0,20.9605,20.9667,20.9543,20.9667,7600.0
2011-05-20 11:25:00,34.07,34.09,34.06,34.09,150100.0,20.9605,20.9728,20.9543,20.9728,150100.0
2011-05-20 11:30:00,34.09,34.12,34.09,34.12,12300.0,20.9728,20.9913,20.9728,20.9913,12300.0
2011-05-20 11:35:00,34.12,34.17,34.12,34.16,65700.0,20.9913,21.022,20.9913,21.0159,65700.0
2011-05-20 11:40:00,34.16,34.17,34.15,34.17,16900.0,21.0159,21.022,21.0097,21.022,16900.0
2011-05-20 11:45:00,34.16,34.19,34.16,34.17,15300.0,21.0159,21.0343,21.0159,21.022,15300.0
2011-05-20 11:50:00,34.17,34.19,34.17,34.17,26900.0,21.022,21.0343,21.022,21.022,26900.0
2011-05-20 11:55:00,34.16,34.16,34.13,34.14,10500.0,21.0159,21.0159,20.9974,21.0036,10500.0
2011-05-20 12:00:00,34.14,34.15,34.13,34.13,10200.0,21.0036,21.0097,20.9974,20.9974,10200.0
2011-05-20 12:05:00,34.12,34.13,34.1,34.11,19600.0,20.9913,20.9974,20.979,20.9851,19600.0
2011-05-20 12:10:00,34.11,34.11,34.09,34.11,26200.0,20.9851,20.9851,20.9728,20.9851,26200.0
2011-05-20 12:15:00,34.11,34.15,34.11,34.13,23900.0,20.9851,21.0097,20.9851,20.9974,23900.0
2011-05-20 12:20:00,34.13,34.17,34.13,34.17,39200.0,20.9974,21.022,20.9974,21.022,39200.0
2011-05-20 12:25:00,34.17,34.2,34.16,34.19,33000.0,21.022,21.0405,21.0159,21.0343,33000.0
2011-05-20 12:30:00,34.19,34.2,34.17,34.19,22600.0,21.0343,21.0405,21.022,21.0343,22600.0
2011-05-20 12:35:00,34.18,34.2,34.18,34.19,23800.0,21.0282,21.0405,21.0282,21.0343,23800.0
2011-05-20 12:40:00,34.2,34.2,34.19,34.2,48000.0,21.0405,21.0405,21.0343,21.0405,48000.0
2011-05-20 12:45:00,34.2,34.2,34.18,34.19,20000.0,21.0405,21.0405,21.0282,21.0343,20000.0
2011-05-20 12:50:00,34.19,34.2,34.19,34.2,36000.0,21.0343,21.0405,21.0343,21.0405,36000.0
2011-05-20 12:55:00,34.19,34.19,34.17,34.17,19700.0,21.0343,21.0343,21.022,21.022,19700.0
2011-05-20 13:00:00,34.18,34.19,34.18,34.19,4500.0,21.0282,21.0343,21.0282,21.0343,4500.0
2011-05-20 13:05:00,34.18,34.18,34.17,34.18,8800.0,21.0282,21.0282,21.022,21.0282,8800.0
2011-05-20 13:10:00,34.17,34.18,34.16,34.18,5000.0,21.022,21.0282,21.0159,21.0282,5000.0
2011-05-20 13:15:00,34.18,34.2,34.18,34.2,7800.0,21.0282,21.0405,21.0282,21.0405,7800.0
2011-05-20 13:20:00,34.19,34.22,34.19,34.21,49400.0,21.0343,21.0528,21.0343,21.0466,49400.0
2011-05-20 13:25:00,34.22,34.22,34.19,34.21,8800.0,21.0528,21.0528,21.0343,21.0466,8800.0
2011-05-20 13:30:00,34.21,34.24,34.2,34.24,10300.0,21.0466,21.0651,21.0405,21.0651,10300.0
2011-05-20 13:35:00,34.24,34.25,34.23,34.25,105700.0,21.0651,21.0712,21.0589,21.0712,105700.0
2011-05-20 13:40:00,34.25,34.27,34.24,34.27,36600.0,21.0712,21.0835,21.0651,21.0835,36600.0
2011-05-20 13:45:00,34.27,34.27,34.24,34.25,19700.0,21.0835,21.0835,21.0651,21.0712,19700.0
2011-05-20 13:50:00,34.26,34.26,34.24,34.26,6100.0,21.0774,21.0774,21.0651,21.0774,6100.0
2011-05-20 13:55:00,34.26,34.27,34.23,34.27,24000.0,21.0774,21.0835,21.0589,21.0835,24000.0
2011-05-20 14:00:00,34.27,34.28,34.24,34.24,37700.0,21.0835,21.0897,21.0651,21.0651,37700.0
2011-05-20 14:05:00,34.25,34.25,34.23,34.23,20600.0,21.0712,21.0712,21.0589,21.0589,20600.0
2011-05-20 14:10:00,34.22,34.24,34.22,34.24,5300.0,21.0528,21.0651,21.0528,21.0651,5300.0
2011-05-20 14:15:00,34.24,34.27,34.24,34.27,7400.0,21.0651,21.0835,21.0651,21.0835,7400.0
2011-05-20 14:20:00,34.26,34.3,34.25,34.3,57400.0,21.0774,21.102,21.0712,21.102,57400.0
2011-05-20 14:25:00,34.3,34.3,34.28,34.3,23800.0,21.102,21.102,21.0897,21.102,23800.0
2011-05-20 14:30:00,34.3,34.3,34.26,34.26,43500.0,21.102,21.102,21.0774,21.0774,43500.0
2011-05-20 14:35:00,34.26,34.28,34.26,34.27,9900.0,21.0774,21.0897,21.0774,21.0835,9900.0
2011-05-20 14:40:00,34.27,34.3,34.27,34.3,128300.0,21.0835,21.102,21.0835,21.102,128300.0
2011-05-20 14:45:00,34.3,34.3,34.29,34.3,14800.0,21.102,21.102,21.0958,21.102,14800.0
2011-05-20 14:50:00,34.3,34.3,34.29,34.3,4500.0,21.102,21.102,21.0958,21.102,4500.0
2011-05-20 14:55:00,34.3,34.3,34.24,34.25,211300.0,21.102,21.102,21.0651,21.0712,211300.0
2011-05-20 15:00:00,34.25,34.26,34.24,34.25,76700.0,21.0712,21.0774,21.0651,21.0712,76700.0
2011-05-20 15:05:00,34.25,34.26,34.22,34.23,62900.0,21.0712,21.0774,21.0528,21.0589,62900.0
2011-05-20 15:10:00,34.23,34.26,34.23,34.25,13100.0,21.0589,21.0774,21.0589,21.0712,13100.0
2011-05-20 15:15:00,34.24,34.25,34.22,34.23,40800.0,21.0651,21.0712,21.0528,21.0589,40800.0
2011-05-20 15:20:00,34.22,34.25,34.22,34.24,29600.0,21.0528,21.0712,21.0528,21.0651,29600.0
2011-05-20 15:25:00,34.24,34.25,34.21,34.22,131900.0,21.0651,21.0712,21.0466,21.0528,131900.0
2011-05-20 15:30:00,34.22,34.27,34.21,34.27,37200.0,21.0528,21.0835,21.0466,21.0835,37200.0
2011-05-20 15:35:00,34.26,34.27,34.22,34.24,83600.0,21.0774,21.0835,21.0528,21.0651,83600.0
2011-05-20 15:40:00,34.23,34.24,34.22,34.22,31100.0,21.0589,21.0651,21.0528,21.0528,31100.0
2011-05-20 15:45:00,34.22,34.23,34.2,34.21,109800.0,21.0528,21.0589,21.0405,21.0466,109800.0
2011-05-20 15:50:00,34.2,34.21,34.11,34.12,448200.0,21.0405,21.0466,20.9851,20.9913,448200.0
2011-05-20 15:55:00,34.12,34.16,34.11,34.14,365200.0,20.9913,21.0159,20.9851,21.0036,365200.0
2011-05-23 09:30:00,33.82,33.9,33.8,33.83,153700.0,20.8067,20.8559,20.7944,20.8128,153700.0
2011-05-23 09:35:00,33.84,33.86,33.82,33.86,66700.0,20.819,20.8313,20.8067,20.8313,66700.0
2011-05-23 09:40:00,33.87,33.92,33.85,33.86,40100.0,20.8375,20.8682,20.8252,20.8313,40100.0
2011-05-23 09:45:00,33.87,33.91,33.85,33.9,43800.0,20.8375,20.8621,20.8252,20.8559,43800.0
2011-05-23 09:50:00,33.91,33.92,33.88,33.91,64400.0,20.8621,20.8682,20.8436,20.8621,64400.0
2011-05-23 09:55:00,33.92,33.97,33.92,33.97,53600.0,20.8682,20.899,20.8682,20.899,53600.0
2011-05-23 10:00:00,33.98,34.02,33.96,33.99,161900.0,20.9051,20.9297,20.8928,20.9113,161900.0
2011-05-23 10:05:00,33.99,34.02,33.99,34.01,106700.0,20.9113,20.9297,20.9113,20.9236,106700.0
2011-05-23 10:10:00,34.01,34.01,33.95,33.98,178500.0,20.9236,20.9236,20.8867,20.9051,178500.0
2011-05-23 10:15:00,33.98,34.03,33.98,34.0,232600.0,20.9051,20.9359,20.9051,20.9174,232600.0
2011-05-23 10:20:00,34.0,34.07,34.0,34.06,83100.0,20.9174,20.9605,20.9174,20.9543,83100.0
2011-05-23 10:25:00,34.06,34.09,34.03,34.06,41600.0,20.9543,20.9728,20.9359,20.9543,41600.0
2011-05-23 10:30:00,34.06,34.09,34.05,34.05,43500.0,20.9543,20.9728,20.9482,20.9482,43500.0
2011-05-23 10:35:00,34.04,34.06,34.02,34.04,33500.0,20.942,20.9543,20.9297,20.942,33500.0
2011-05-23 10:40:00,34.04,34.04,34.0,34.01,45800.0,20.942,20.942,20.9174,20.9236,45800.0
2011-05-23 10:45:00,34.01,34.01,33.94,33.95,92500.0,20.9236,20.9236,20.8805,20.8867,92500.0
2011-05-23 10:50:00,33.94,33.98,33.93,33.96,142300.0,20.8805,20.9051,20.8744,20.8928,142300.0
2011-05-23 10:55:00,33.97,33.98,33.92,33.92,93400.0,20.899,20.9051,20.8682,20.8682,93400.0
2011-05-23 11:00:00,33.92,33.95,33.91,33.94,47600.0,20.8682,20.8867,20.8621,20.8805,47600.0
2011-05-23 11:05:00,33.94,33.95,33.91,33.92,103900.0,20.8805,20.8867,20.8621,20.8682,103900.0
2011-05-23 11:10:00,33.92,33.92,33.89,33.9,28500.0,20.8682,20.8682,20.8498,20.8559,28500.0
2011-05-23 11:15:00,33.9,33.92,33.88,33.91,13400.0,20.8559,20.8682,20.8436,20.8621,13400.0
2011-05-23 11:20:00,33.92,33.95,33.9,33.94,74400.0,20.8682,20.8867,20.8559,20.8805,74400.0
2011-05-23 11:25:00,33.94,33.95,33.93,33.94,10800.0,20.8805,20.8867,20.8744,20.8805,10800.0
2011-05-23 11:30:00,33.94,33.94,33.9,33.9,58100.0,20.8805,20.8805,20.8559,20.8559,58100.0
2011-05-23 11:35:00,33.89,33.9,33.86,33.9,115100.0,20.8498,20.8559,20.8313,20.8559,115100.0
2011-05-23 11:40:00,33.9,33.9,33.85,33.87,40400.0,20.8559,20.8559,20.8252,20.8375,40400.0
2011-05-23 11:45:00,33.88,33.89,33.87,33.88,64900.0,20.8436,20.8498,20.8375,20.8436,64900.0
2011-05-23 11:50:00,33.88,33.89,33.86,33.88,14500.0,20.8436,20.8498,20.8313,20.8436,14500.0
2011-05-23 11:55:00,33.87,33.89,33.87,33.88,6700.0,20.8375,20.8498,20.8375,20.8436,6700.0
2011-05-23 12:00:00,33.87,33.9,33.87,33.89,40300.0,20.8375,20.8559,20.8375,20.8498,40300.0
2011-05-23 12:05:00,33.88,33.89,33.87,33.88,20300.0,20.8436,20.8498,20.8375,20.8436,20300.0
2011-05-23 12:10:00,33.88,33.9,33.84,33.88,104200.0,20.8436,20.8559,20.819,20.8436,104200.0
2011-05-23 12:15:00,33.87,33.87,33.84,33.86,35300.0,20.8375,20.8375,20.819,20.8313,35300.0
2011-05-23 12:20:00,33.87,33.88,33.87,33.88,17000.0,20.8375,20.8436,20.8375,20.8436,17000.0
2011-05-23 12:25:00,33.87,33.89,33.86,33.89,29100.0,20.8375,20.8498,20.8313,20.8498,29100.0
2011-05-23 12:30:00,33.88,33.9,33.88,33.9,14500.0,20.8436,20.8559,20.8436,20.8559,14500.0
2011-05-23 12:35:00,33.9,33.9,33.88,33.9,22300.0,20.8559,20.8559,20.8436,20.8559,22300.0
2011-05-23 12:40:00,33.89,33.9,33.89,33.89,35300.0,20.8498,20.8559,20.8498,20.8498,35300.0
2011-05-23 12:45:00,33.88,33.91,33.88,33.91,14300.0,20.8436,20.8621,20.8436,20.8621,14300.0
2011-05-23 12:50:00,33.91,33.91,33.88,33.9,30800.0,20.8621,20.8621,20.8436,20.8559,30800.0
2011-05-23 12:55:00,33.9,33.91,33.88,33.88,12000.0,20.8559,20.8621,20.8436,20.8436,12000.0
2011-05-23 13:00:00,33.88,33.89,33.87,33.87,22700.0,20.8436,20.8498,20.8375,20.8375,22700.0
2011-05-23 13:05:00,33.88,33.88,33.86,33.87,14100.0,20.8436,20.8436,20.8313,20.8375,14100.0
2011-05-23 13:10:00,33.86,33.88,33.86,33.88,26200.0,20.8313,20.8436,20.8313,20.8436,26200.0
2011-05-23 13:15:00,33.88,33.88,33.86,33.87,22200.0,20.8436,20.8436,20.8313,20.8375,22200.0
2011-05-23 13:20:00,33.87,33.87,33.86,33.86,6300.0,20.8375,20.8375,20.8313,20.8313,6300.0
2011-05-23 13:25:00,33.86,33.86,33.83,33.84,15900.0,20.8313,20.8313,20.8128,20.819,15900.0
2011-05-23 13:30:00,33.84,33.86,33.83,33.85,72400.0,20.819,20.8313,20.8128,20.8252,72400.0
2011-05-23 13:35:00,33.84,33.86,33.83,33.83,46700.0,20.819,20.8313,20.8128,20.8128,46700.0
2011-05-23 13:40:00,33.84,33.84,33.83,33.83,19000.0,20.819,20.819,20.8128,20.8128,19000.0
2011-05-23 13:45:00,33.84,33.84,33.83,33.83,11300.0,20.819,20.819,20.8128,20.8128,11300.0
2011-05-23 13:50:00,33.83,33.84,33.83,33.83,17600.0,20.8128,20.819,20.8128,20.8128,17600.0
2011-05-23 13:55:00,33.83,33.86,33.82,33.84,24700.0,20.8128,20.8313,20.8067,20.819,24700.0
2011-05-23 14:00:00,33.85,33.85,33.83,33.83,33000.0,20.8252,20.8252,20.8128,20.8128,33000.0
2011-05-23 14:05:00,33.84,33.86,33.84,33.85,79900.0,20.819,20.8313,20.819,20.8252,79900.0
2011-05-23 14:10:00,33.85,33.88,33.85,33.87,21600.0,20.8252,20.8436,20.8252,20.8375,21600.0
2011-05-23 14:15:00,33.88,33.88,33.85,33.87,83800.0,20.8436,20.8436,20.8252,20.8375,83800.0
2011-05-23 14:20:00,33.87,33.87,33.83,33.83,319400.0,20.8375,20.8375,20.8128,20.8128,319400.0
2011-05-23 14:25:00,33.83,33.85,33.81,33.81,42300.0,20.8128,20.8252,20.8005,20.8005,42300.0
2011-05-23 14:30:00,33.82,33.84,33.81,33.84,87400.0,20.8067,20.819,20.8005,20.819,87400.0
2011-05-23 14:35:00,33.84,33.87,33.83,33.84,109200.0,20.819,20.8375,20.8128,20.819,109200.0
2011-05-23 14:40:00,33.84,33.84,33.81,33.81,513900.0,20.819,20.819,20.8005,20.8005,513900.0
2011-05-23 14:45:00,33.81,33.82,33.8,33.81,24900.0,20.8005,20.8067,20.7944,20.8005,24900.0
2011-05-23 14:50:00,33.8,33.81,33.79,33.79,116000.0,20.7944,20.8005,20.7882,20.7882,116000.0
2011-05-23 14:55:00,33.79,33.82,33.79,33.8,44300.0,20.7882,20.8067,20.7882,20.7944,44300.0
2011-05-23 15:00:00,33.8,33.81,33.79,33.8,31300.0,20.7944,20.8005,20.7882,20.7944,31300.0
2011-05-23 15:05:00,33.8,33.81,33.77,33.77,26300.0,20.7944,20.8005,20.7759,20.7759,26300.0
2011-05-23 15:10:00,33.77,33.78,33.75,33.76,40100.0,20.7759,20.7821,20.7636,20.7698,40100.0
2011-05-23 15:15:00,33.76,33.78,33.75,33.78,49600.0,20.7698,20.7821,20.7636,20.7821,49600.0
2011-05-23 15:20:00,33.78,33.79,33.78,33.78,20200.0,20.7821,20.7882,20.7821,20.7821,20200.0
2011-05-23 15:25:00,33.78,33.79,33.76,33.77,59700.0,20.7821,20.7882,20.7698,20.7759,59700.0
2011-05-23 15:30:00,33.76,33.77,33.76,33.77,38600.0,20.7698,20.7759,20.7698,20.7759,38600.0
2011-05-23 15:35:00,33.76,33.77,33.73,33.73,28700.0,20.7698,20.7759,20.7513,20.7513,28700.0
2011-05-23 15:40:00,33.73,33.75,33.73,33.73,57900.0,20.7513,20.7636,20.7513,20.7513,57900.0
2011-05-23 15:45:00,33.73,33.76,33.72,33.73,245100.0,20.7513,20.7698,20.7452,20.7513,245100.0
2011-05-23 15:50:00,33.74,33.76,33.73,33.76,143000.0,20.7575,20.7698,20.7513,20.7698,143000.0
2011-05-23 15:55:00,33.75,33.77,33.74,33.74,559500.0,20.7636,20.7759,20.7575,20.7575,559500.0
2011-05-24 09:30:00,33.74,33.88,33.74,33.78,165600.0,20.7575,20.8436,20.7575,20.7821,165600.0
2011-05-24 09:35:00,33.79,33.79,33.67,33.69,567800.0,20.7882,20.7882,20.7144,20.7267,567800.0
2011-05-24 09:40:00,33.7,33.77,33.7,33.75,30800.0,20.7329,20.7759,20.7329,20.7636,30800.0
2011-05-24 09:45:00,33.76,33.77,33.74,33.76,29900.0,20.7698,20.7759,20.7575,20.7698,29900.0
2011-05-24 09:50:00,33.77,33.79,33.75,33.79,161200.0,20.7759,20.7882,20.7636,20.7882,161200.0
2011-05-24 09:55:00,33.79,33.83,33.79,33.82,96500.0,20.7882,20.8128,20.7882,20.8067,96500.0
2011-05-24 10:00:00,33.83,33.86,33.78,33.78,38500.0,20.8128,20.8313,20.7821,20.7821,38500.0
2011-05-24 10:05:00,33.78,33.82,33.78,33.8,19900.0,20.7821,20.8067,20.7821,20.7944,19900.0
2011-05-24 10:10:00,33.81,33.85,33.81,33.85,18500.0,20.8005,20.8252,20.8005,20.8252,18500.0
2011-05-24 10:15:00,33.85,33.85,33.8,33.81,19600.0,20.8252,20.8252,20.7944,20.8005,19600.0
2011-05-24 10:20:00,33.81,33.82,33.79,33.79,15500.0,20.8005,20.8067,20.7882,20.7882,15500.0
2011-05-24 10:25:00,33.79,33.8,33.75,33.75,62700.0,20.7882,20.7944,20.7636,20.7636,62700.0
2011-05-24 10:30:00,33.75,33.78,33.72,33.76,80900.0,20.7636,20.7821,20.7452,20.7698,80900.0
2011-05-24 10:35:00,33.76,33.76,33.72,33.73,69100.0,20.7698,20.7698,20.7452,20.7513,69100.0
2011-05-24 10:40:00,33.73,33.75,33.73,33.74,15800.0,20.7513,20.7636,20.7513,20.7575,15800.0
2011-05-24 10:45:00,33.74,33.75,33.73,33.75,18900.0,20.7575,20.7636,20.7513,20.7636,18900.0
2011-05-24 10:50:00,33.75,33.75,33.74,33.74,26800.0,20.7636,20.7636,20.7575,20.7575,26800.0
2011-05-24 10:55:00,33.74,33.74,33.72,33.74,12300.0,20.7575,20.7575,20.7452,20.7575,12300.0
2011-05-24 11:00:00,33.75,33.78,33.75,33.77,23100.0,20.7636,20.7821,20.7636,20.7759,23100.0
2011-05-24 11:05:00,33.76,33.78,33.76,33.78,7900.0,20.7698,20.7821,20.7698,20.7821,7900.0
2011-05-24 11:10:00,33.78,33.83,33.78,33.83,198400.0,20.7821,20.8128,20.7821,20.8128,198400.0
2011-05-24 11:15:00,33.83,33.84,33.82,33.82,57500.0,20.8128,20.819,20.8067,20.8067,57500.0
2011-05-24 11:20:00,33.82,33.83,33.78,33.79,20300.0,20.8067,20.8128,20.7821,20.7882,20300.0
2011-05-24 11:25:00,33.78,33.79,33.77,33.78,27500.0,20.7821,20.7882,20.7759,20.7821,27500.0
2011-05-24 11:30:00,33.78,33.8,33.78,33.78,12600.0,20.7821,20.7944,20.7821,20.7821,12600.0
2011-05-24 11:35:00,33.79,33.79,33.76,33.76,16300.0,20.7882,20.7882,20.7698,20.7698,16300.0
2011-05-24 11:40:00,33.75,33.76,33.74,33.75,17500.0,20.7636,20.7698,20.7575,20.7636,17500.0
2011-05-24 11:45:00,33.75,33.76,33.73,33.74,13700.0,20.7636,20.7698,20.7513,20.7575,13700.0
2011-05-24 11:50:00,33.74,33.75,33.73,33.75,9000.0,20.7575,20.7636,20.7513,20.7636,9000.0
2011-05-24 11:55:00,33.75,33.76,33.75,33.75,8700.0,20.7636,20.7698,20.7636,20.7636,8700.0
2011-05-24 12:00:00,33.75,33.76,33.74,33.75,235000.0,20.7636,20.7698,20.7575,20.7636,235000.0
2011-05-24 12:05:00,33.75,33.76,33.74,33.75,59800.0,20.7636,20.7698,20.7575,20.7636,59800.0
2011-05-24 12:10:00,33.74,33.77,33.74,33.75,13900.0,20.7575,20.7759,20.7575,20.7636,13900.0
2011-05-24 12:15:00,33.76,33.77,33.74,33.76,74500.0,20.7698,20.7759,20.7575,20.7698,74500.0
2011-05-24 12:20:00,33.76,33.77,33.74,33.77,4000.0,20.7698,20.7759,20.7575,20.7759,4000.0
2011-05-24 12:25:00,33.76,33.77,33.75,33.75,12900.0,20.7698,20.7759,20.7636,20.7636,12900.0
2011-05-24 12:30:00,33.75,33.76,33.75,33.76,12600.0,20.7636,20.7698,20.7636,20.7698,12600.0
2011-05-24 12:35:00,33.77,33.77,33.76,33.76,5800.0,20.7759,20.7759,20.7698,20.7698,5800.0
2011-05-24 12:40:00,33.77,33.77,33.76,33.76,8700.0,20.7759,20.7759,20.7698,20.7698,8700.0
2011-05-24 12:45:00,33.77,33.77,33.75,33.76,84900.0,20.7759,20.7759,20.7636,20.7698,84900.0
2011-05-24 12:50:00,33.75,33.76,33.75,33.76,5400.0,20.7636,20.7698,20.7636,20.7698,5400.0
2011-05-24 12:55:00,33.75,33.76,33.75,33.76,10700.0,20.7636,20.7698,20.7636,20.7698,10700.0
2011-05-24 13:00:00,33.76,33.77,33.76,33.77,15200.0,20.7698,20.7759,20.7698,20.7759,15200.0
2011-05-24 13:05:00,33.78,33.79,33.77,33.77,65100.0,20.7821,20.7882,20.7759,20.7759,65100.0
2011-05-24 13:10:00,33.77,33.77,33.76,33.77,2400.0,20.7759,20.7759,20.7698,20.7759,2400.0
2011-05-24 13:15:00,33.76,33.77,33.75,33.75,27400.0,20.7698,20.7759,20.7636,20.7636,27400.0
2011-05-24 13:20:00,33.75,33.76,33.75,33.76,34400.0,20.7636,20.7698,20.7636,20.7698,34400.0
2011-05-24 13:25:00,33.76,33.76,33.74,33.75,22700.0,20.7698,20.7698,20.7575,20.7636,22700.0
2011-05-24 13:30:00,33.75,33.75,33.73,33.74,102800.0,20.7636,20.7636,20.7513,20.7575,102800.0
2011-05-24 13:35:00,33.73,33.74,33.73,33.74,4500.0,20.7513,20.7575,20.7513,20.7575,4500.0
2011-05-24 13:40:00,33.74,33.75,33.73,33.75,16500.0,20.7575,20.7636,20.7513,20.7636,16500.0
2011-05-24 13:45:00,33.75,33.76,33.74,33.74,15500.0,20.7636,20.7698,20.7575,20.7575,15500.0
2011-05-24 13:50:00,33.74,33.76,33.74,33.76,6500.0,20.7575,20.7698,20.7575,20.7698,6500.0
2011-05-24 13:55:00,33.75,33.76,33.74,33.76,10600.0,20.7636,20.7698,20.7575,20.7698,10600.0
2011-05-24 14:00:00,33.76,33.76,33.73,33.73,12500.0,20.7698,20.7698,20.7513,20.7513,12500.0
2011-05-24 14:05:00,33.74,33.75,33.73,33.74,10400.0,20.7575,20.7636,20.7513,20.7575,10400.0
2011-05-24 14:10:00,33.74,33.76,33.73,33.75,301900.0,20.7575,20.7698,20.7513,20.7636,301900.0
2011-05-24 14:15:00,33.75,33.76,33.73,33.74,12600.0,20.7636,20.7698,20.7513,20.7575,12600.0
2011-05-24 14:20:00,33.74,33.76,33.73,33.75,87000.0,20.7575,20.7698,20.7513,20.7636,87000.0
2011-05-24 14:25:00,33.75,33.75,33.73,33.74,47400.0,20.7636,20.7636,20.7513,20.7575,47400.0
2011-05-24 14:30:00,33.74,33.75,33.72,33.73,14900.0,20.7575,20.7636,20.7452,20.7513,14900.0
2011-05-24 14:35:00,33.73,33.73,33.72,33.73,5300.0,20.7513,20.7513,20.7452,20.7513,5300.0
2011-05-24 14:40:00,33.72,33.75,33.72,33.74,12400.0,20.7452,20.7636,20.7452,20.7575,12400.0
2011-05-24 14:45:00,33.74,33.75,33.73,33.73,14300.0,20.7575,20.7636,20.7513,20.7513,14300.0
2011-05-24 14:50:00,33.73,33.73,33.71,33.72,59200.0,20.7513,20.7513,20.739,20.7452,59200.0
2011-05-24 14:55:00,33.73,33.75,33.73,33.75,3500.0,20.7513,20.7636,20.7513,20.7636,3500.0
2011-05-24 15:00:00,33.75,33.76,33.74,33.76,6400.0,20.7636,20.7698,20.7575,20.7698,6400.0
2011-05-24 15:05:00,33.76,33.76,33.73,33.73,229100.0,20.7698,20.7698,20.7513,20.7513,229100.0
2011-05-24 15:10:00,33.73,33.74,33.7,33.71,100200.0,20.7513,20.7575,20.7329,20.739,100200.0
2011-05-24 15:15:00,33.71,33.72,33.7,33.71,63800.0,20.739,20.7452,20.7329,20.739,63800.0
2011-05-24 15:20:00,33.71,33.73,33.71,33.72,62700.0,20.739,20.7513,20.739,20.7452,62700.0
2011-05-24 15:25:00,33.72,33.73,33.71,33.72,54700.0,20.7452,20.7513,20.739,20.7452,54700.0
2011-05-24 15:30:00,33.71,33.72,33.69,33.69,19700.0,20.739,20.7452,20.7267,20.7267,19700.0
2011-05-24 15:35:00,33.69,33.71,33.69,33.7,19300.0,20.7267,20.739,20.7267,20.7329,19300.0
2011-05-24 15:40:00,33.7,33.72,33.69,33.7,104300.0,20.7329,20.7452,20.7267,20.7329,104300.0
2011-05-24 15:45:00,33.69,33.71,33.69,33.71,51800.0,20.7267,20.739,20.7267,20.739,51800.0
2011-05-24 15:50:00,33.71,33.71,33.69,33.71,74800.0,20.739,20.739,20.7267,20.739,74800.0
2011-05-24 15:55:00,33.7,33.71,33.68,33.69,210900.0,20.7329,20.739,20.7206,20.7267,210900.0
2011-05-25 09:30:00,33.58,33.62,33.52,33.52,176200.0,20.659,20.6837,20.6221,20.6221,176200.0
2011-05-25 09:35:00,33.51,33.52,33.44,33.48,232500.0,20.616,20.6221,20.5729,20.5975,232500.0
2011-05-25 09:40:00,33.47,33.52,33.47,33.47,258100.0,20.5914,20.6221,20.5914,20.5914,258100.0
2011-05-25 09:45:00,33.47,33.5,33.47,33.47,46200.0,20.5914,20.6098,20.5914,20.5914,46200.0
2011-05-25 09:50:00,33.48,33.48,33.43,33.43,46800.0,20.5975,20.5975,20.5668,20.5668,46800.0
2011-05-25 09:55:00,33.43,33.44,33.39,33.39,111300.0,20.5668,20.5729,20.5422,20.5422,111300.0
2011-05-25 10:00:00,33.39,33.41,33.38,33.39,117200.0,20.5422,20.5545,20.536,20.5422,117200.0
2011-05-25 10:05:00,33.38,33.41,33.38,33.39,261100.0,20.536,20.5545,20.536,20.5422,261100.0
2011-05-25 10:10:00,33.39,33.4,33.36,33.38,115100.0,20.5422,20.5483,20.5237,20.536,115100.0
2011-05-25 10:15:00,33.37,33.4,33.35,33.37,129900.0,20.5298,20.5483,20.5175,20.5298,129900.0
2011-05-25 10:20:00,33.36,33.43,33.36,33.43,22300.0,20.5237,20.5668,20.5237,20.5668,22300.0
2011-05-25 10:25:00,33.42,33.49,33.42,33.48,43600.0,20.5606,20.6037,20.5606,20.5975,43600.0
2011-05-25 10:30:00,33.49,33.5,33.46,33.46,124300.0,20.6037,20.6098,20.5852,20.5852,124300.0
2011-05-25 10:35:00,33.47,33.55,33.46,33.55,48500.0,20.5914,20.6406,20.5852,20.6406,48500.0
2011-05-25 10:40:00,33.55,33.59,33.54,33.58,71000.0,20.6406,20.6652,20.6344,20.659,71000.0
2011-05-25 10:45:00,33.59,33.6,33.56,33.56,66800.0,20.6652,20.6713,20.6467,20.6467,66800.0
2011-05-25 10:50:00,33.57,33.58,33.55,33.55,21700.0,20.6529,20.659,20.6406,20.6406,21700.0
2011-05-25 10:55:00,33.55,33.59,33.55,33.57,41900.0,20.6406,20.6652,20.6406,20.6529,41900.0
2011-05-25 11:00:00,33.57,33.58,33.55,33.56,178800.0,20.6529,20.659,20.6406,20.6467,178800.0
2011-05-25 11:05:00,33.56,33.58,33.54,33.55,57500.0,20.6467,20.659,20.6344,20.6406,57500.0
2011-05-25 11:10:00,33.55,33.62,33.55,33.61,81600.0,20.6406,20.6837,20.6406,20.6775,81600.0
2011-05-25 11:15:00,33.61,33.62,33.6,33.61,74600.0,20.6775,20.6837,20.6713,20.6775,74600.0
2011-05-25 11:20:00,33.62,33.63,33.6,33.61,90500.0,20.6837,20.6898,20.6713,20.6775,90500.0
2011-05-25 11:25:00,33.6,33.6,33.56,33.58,44900.0,20.6713,20.6713,20.6467,20.659,44900.0
2011-05-25 11:30:00,33.57,33.57,33.54,33.55,47900.0,20.6529,20.6529,20.6344,20.6406,47900.0
2011-05-25 11:35:00,33.56,33.6,33.55,33.59,17400.0,20.6467,20.6713,20.6406,20.6652,17400.0
2011-05-25 11:40:00,33.6,33.6,33.58,33.58,29200.0,20.6713,20.6713,20.659,20.659,29200.0
2011-05-25 11:45:00,33.59,33.63,33.58,33.6,57100.0,20.6652,20.6898,20.659,20.6713,57100.0
2011-05-25 11:50:00,33.6,33.6,33.58,33.59,31200.0,20.6713,20.6713,20.659,20.6652,31200.0
2011-05-25 11:55:00,33.58,33.59,33.58,33.58,48900.0,20.659,20.6652,20.659,20.659,48900.0
2011-05-25 12:00:00,33.58,33.6,33.58,33.6,32500.0,20.659,20.6713,20.659,20.6713,32500.0
2011-05-25 12:05:00,33.6,33.6,33.55,33.56,439600.0,20.6713,20.6713,20.6406,20.6467,439600.0
2011-05-25 12:10:00,33.56,33.58,33.55,33.57,117900.0,20.6467,20.659,20.6406,20.6529,117900.0
2011-05-25 12:15:00,33.57,33.58,33.56,33.57,18000.0,20.6529,20.659,20.6467,20.6529,18000.0
2011-05-25 12:20:00,33.57,33.58,33.56,33.57,7300.0,20.6529,20.659,20.6467,20.6529,7300.0
2011-05-25 12:25:00,33.57,33.59,33.57,33.58,76200.0,20.6529,20.6652,20.6529,20.659,76200.0
2011-05-25 12:30:00,33.57,33.6,33.57,33.59,10700.0,20.6529,20.6713,20.6529,20.6652,10700.0
2011-05-25 12:35:00,33.59,33.6,33.58,33.58,13400.0,20.6652,20.6713,20.659,20.659,13400.0
2011-05-25 12:40:00,33.57,33.58,33.57,33.57,5200.0,20.6529,20.659,20.6529,20.6529,5200.0
2011-05-25 12:45:00,33.58,33.59,33.57,33.57,78800.0,20.659,20.6652,20.6529,20.6529,78800.0
2011-05-25 12:50:00,33.57,33.57,33.56,33.56,2200.0,20.6529,20.6529,20.6467,20.6467,2200.0
2011-05-25 12:55:00,33.56,33.6,33.56,33.6,39800.0,20.6467,20.6713,20.6467,20.6713,39800.0
2011-05-25 13:00:00,33.6,33.62,33.59,33.62,58500.0,20.6713,20.6837,20.6652,20.6837,58500.0
2011-05-25 13:05:00,33.61,33.61,33.59,33.6,184800.0,20.6775,20.6775,20.6652,20.6713,184800.0
2011-05-25 13:10:00,33.6,33.6,33.59,33.59,15100.0,20.6713,20.6713,20.6652,20.6652,15100.0
2011-05-25 13:15:00,33.59,33.6,33.58,33.6,15000.0,20.6652,20.6713,20.659,20.6713,15000.0
2011-05-25 13:20:00,33.6,33.6,33.57,33.57,13800.0,20.6713,20.6713,20.6529,20.6529,13800.0
2011-05-25 13:25:00,33.57,33.58,33.56,33.56,12900.0,20.6529,20.659,20.6467,20.6467,12900.0
2011-05-25 13:30:00,33.57,33.59,33.56,33.58,36500.0,20.6529,20.6652,20.6467,20.659,36500.0
2011-05-25 13:35:00,33.59,33.59,33.56,33.56,6100.0,20.6652,20.6652,20.6467,20.6467,6100.0
2011-05-25 13:40:00,33.56,33.6,33.56,33.6,85300.0,20.6467,20.6713,20.6467,20.6713,85300.0
2011-05-25 13:45:00,33.6,33.61,33.59,33.61,11400.0,20.6713,20.6775,20.6652,20.6775,11400.0
2011-05-25 13:50:00,33.61,33.61,33.6,33.6,15000.0,20.6775,20.6775,20.6713,20.6713,15000.0
2011-05-25 13:55:00,33.6,33.61,33.59,33.59,37400.0,20.6713,20.6775,20.6652,20.6652,37400.0
2011-05-25 14:00:00,33.59,33.6,33.58,33.59,11800.0,20.6652,20.6713,20.659,20.6652,11800.0
2011-05-25 14:05:00,33.59,33.63,33.59,33.62,19700.0,20.6652,20.6898,20.6652,20.6837,19700.0
2011-05-25 14:10:00,33.61,33.65,33.61,33.64,193400.0,20.6775,20.7021,20.6775,20.696,193400.0
2011-05-25 14:15:00,33.64,33.68,33.64,33.66,261200.0,20.696,20.7206,20.696,20.7083,261200.0
2011-05-25 14:20:00,33.67,33.68,33.66,33.68,20400.0,20.7144,20.7206,20.7083,20.7206,20400.0
2011-05-25 14:25:00,33.67,33.69,33.67,33.69,24300.0,20.7144,20.7267,20.7144,20.7267,24300.0
2011-05-25 14:30:00,33.69,33.69,33.67,33.68,24700.0,20.7267,20.7267,20.7144,20.7206,24700.0
2011-05-25 14:35:00,33.69,33.69,33.63,33.64,73100.0,20.7267,20.7267,20.6898,20.696,73100.0
2011-05-25 14:40:00,33.64,33.64,33.61,33.63,27000.0,20.696,20.696,20.6775,20.6898,27000.0
2011-05-25 14:45:00,33.64,33.64,33.63,33.63,9000.0,20.696,20.696,20.6898,20.6898,9000.0
2011-05-25 14:50:00,33.63,33.66,33.63,33.64,24800.0,20.6898,20.7083,20.6898,20.696,24800.0
2011-05-25 14:55:00,33.64,33.66,33.64,33.65,75200.0,20.696,20.7083,20.696,20.7021,75200.0
2011-05-25 15:00:00,33.66,33.69,33.65,33.69,51400.0,20.7083,20.7267,20.7021,20.7267,51400.0
2011-05-25 15:05:00,33.7,33.76,33.7,33.75,75000.0,20.7329,20.7698,20.7329,20.7636,75000.0
2011-05-25 15:10:00,33.75,33.79,33.75,33.77,153500.0,20.7636,20.7882,20.7636,20.7759,153500.0
2011-05-25 15:15:00,33.78,33.78,33.74,33.74,31600.0,20.7821,20.7821,20.7575,20.7575,31600.0
2011-05-25 15:20:00,33.75,33.75,33.74,33.74,28400.0,20.7636,20.7636,20.7575,20.7575,28400.0
2011-05-25 15:25:00,33.74,33.75,33.73,33.74,57100.0,20.7575,20.7636,20.7513,20.7575,57100.0
2011-05-25 15:30:00,33.74,33.75,33.7,33.7,80600.0,20.7575,20.7636,20.7329,20.7329,80600.0
2011-05-25 15:35:00,33.7,33.72,33.7,33.7,64200.0,20.7329,20.7452,20.7329,20.7329,64200.0
2011-05-25 15:40:00,33.71,33.72,33.7,33.7,44000.0,20.739,20.7452,20.7329,20.7329,44000.0
2011-05-25 15:45:00,33.7,33.71,33.66,33.66,110400.0,20.7329,20.739,20.7083,20.7083,110400.0
2011-05-25 15:50:00,33.66,33.67,33.62,33.62,108800.0,20.7083,20.7144,20.6837,20.6837,108800.0
2011-05-25 15:55:00,33.62,33.63,33.6,33.63,486600.0,20.6837,20.6898,20.6713,20.6898,486600.0
2011-05-26 09:30:00,33.55,33.56,33.48,33.52,32600.0,20.6406,20.6467,20.5975,20.6221,32600.0
2011-05-26 09:35:00,33.54,33.56,33.51,33.52,40200.0,20.6344,20.6467,20.616,20.6221,40200.0
2011-05-26 09:40:00,33.52,33.54,33.5,33.54,30800.0,20.6221,20.6344,20.6098,20.6344,30800.0
2011-05-26 09:45:00,33.53,33.56,33.51,33.55,41500.0,20.6283,20.6467,20.616,20.6406,41500.0
2011-05-26 09:50:00,33.55,33.56,33.53,33.53,287100.0,20.6406,20.6467,20.6283,20.6283,287100.0
2011-05-26 09:55:00,33.53,33.54,33.48,33.49,261000.0,20.6283,20.6344,20.5975,20.6037,261000.0
2011-05-26 10:00:00,33.49,33.5,33.46,33.49,75000.0,20.6037,20.6098,20.5852,20.6037,75000.0
2011-05-26 10:05:00,33.49,33.49,33.44,33.44,46700.0,20.6037,20.6037,20.5729,20.5729,46700.0
2011-05-26 10:10:00,33.44,33.45,33.38,33.41,61100.0,20.5729,20.5791,20.536,20.5545,61100.0
2011-05-26 10:15:00,33.42,33.47,33.42,33.44,155700.0,20.5606,20.5914,20.5606,20.5729,155700.0
2011-05-26 10:20:00,33.43,33.47,33.41,33.46,45600.0,20.5668,20.5914,20.5545,20.5852,45600.0
2011-05-26 10:25:00,33.47,33.48,33.41,33.43,36500.0,20.5914,20.5975,20.5545,20.5668,36500.0
2011-05-26 10:30:00,33.44,33.44,33.4,33.42,30800.0,20.5729,20.5729,20.5483,20.5606,30800.0
2011-05-26 10:35:00,33.42,33.46,33.4,33.45,29900.0,20.5606,20.5852,20.5483,20.5791,29900.0
2011-05-26 10:40:00,33.45,33.45,33.4,33.41,71600.0,20.5791,20.5791,20.5483,20.5545,71600.0
2011-05-26 10:45:00,33.41,33.42,33.38,33.39,16500.0,20.5545,20.5606,20.536,20.5422,16500.0
2011-05-26 10:50:00,33.39,33.43,33.38,33.4,164500.0,20.5422,20.5668,20.536,20.5483,164500.0
2011-05-26 10:55:00,33.4,33.4,33.36,33.37,41200.0,20.5483,20.5483,20.5237,20.5298,41200.0
2011-05-26 11:00:00,33.37,33.38,33.36,33.38,8900.0,20.5298,20.536,20.5237,20.536,8900.0
2011-05-26 11:05:00,33.38,33.44,33.38,33.42,90800.0,20.536,20.5729,20.536,20.5606,90800.0
2011-05-26 11:10:00,33.42,33.45,33.41,33.44,16800.0,20.5606,20.5791,20.5545,20.5729,16800.0
2011-05-26 11:15:00,33.44,33.45,33.42,33.45,8700.0,20.5729,20.5791,20.5606,20.5791,8700.0
2011-05-26 11:20:00,33.45,33.49,33.45,33.49,197800.0,20.5791,20.6037,20.5791,20.6037,197800.0
2011-05-26 11:25:00,33.48,33.5,33.48,33.5,7800.0,20.5975,20.6098,20.5975,20.6098,7800.0
2011-05-26 11:30:00,33.51,33.52,33.48,33.49,12100.0,20.616,20.6221,20.5975,20.6037,12100.0
2011-05-26 11:35:00,33.48,33.49,33.45,33.45,13600.0,20.5975,20.6037,20.5791,20.5791,13600.0
2011-05-26 11:40:00,33.46,33.47,33.45,33.47,6400.0,20.5852,20.5914,20.5791,20.5914,6400.0
2011-05-26 11:45:00,33.46,33.48,33.46,33.48,21200.0,20.5852,20.5975,20.5852,20.5975,21200.0
2011-05-26 11:50:00,33.48,33.49,33.48,33.48,8400.0,20.5975,20.6037,20.5975,20.5975,8400.0
2011-05-26 11:55:00,33.48,33.48,33.46,33.47,12500.0,20.5975,20.5975,20.5852,20.5914,12500.0
2011-05-26 12:00:00,33.47,33.48,33.46,33.46,12800.0,20.5914,20.5975,20.5852,20.5852,12800.0
2011-05-26 12:05:00,33.46,33.47,33.46,33.46,6000.0,20.5852,20.5914,20.5852,20.5852,6000.0
2011-05-26 12:10:00,33.46,33.49,33.46,33.49,35500.0,20.5852,20.6037,20.5852,20.6037,35500.0
2011-05-26 12:15:00,33.48,33.49,33.47,33.47,13800.0,20.5975,20.6037,20.5914,20.5914,13800.0
2011-05-26 12:20:00,33.47,33.48,33.46,33.46,6400.0,20.5914,20.5975,20.5852,20.5852,6400.0
2011-05-26 12:25:00,33.47,33.47,33.46,33.46,4300.0,20.5914,20.5914,20.5852,20.5852,4300.0
2011-05-26 12:30:00,33.46,33.5,33.46,33.5,47000.0,20.5852,20.6098,20.5852,20.6098,47000.0
2011-05-26 12:35:00,33.5,33.5,33.48,33.49,11800.0,20.6098,20.6098,20.5975,20.6037,11800.0
2011-05-26 12:40:00,33.5,33.52,33.5,33.52,6900.0,20.6098,20.6221,20.6098,20.6221,6900.0
2011-05-26 12:45:00,33.52,33.58,33.51,33.58,15600.0,20.6221,20.659,20.616,20.659,15600.0
2011-05-26 12:50:00,33.58,33.59,33.57,33.57,4900.0,20.659,20.6652,20.6529,20.6529,4900.0
2011-05-26 12:55:00,33.58,33.58,33.56,33.57,24300.0,20.659,20.659,20.6467,20.6529,24300.0
2011-05-26 13:00:00,33.57,33.59,33.57,33.58,102900.0,20.6529,20.6652,20.6529,20.659,102900.0
2011-05-26 13:05:00,33.59,33.59,33.57,33.58,16800.0,20.6652,20.6652,20.6529,20.659,16800.0
2011-05-26 13:10:00,33.57,33.58,33.57,33.58,16800.0,20.6529,20.659,20.6529,20.659,16800.0
2011-05-26 13:15:00,33.59,33.64,33.58,33.63,36100.0,20.6652,20.696,20.659,20.6898,36100.0
2011-05-26 13:20:00,33.63,33.63,33.61,33.62,9700.0,20.6898,20.6898,20.6775,20.6837,9700.0
2011-05-26 13:25:00,33.62,33.65,33.62,33.63,52400.0,20.6837,20.7021,20.6837,20.6898,52400.0
2011-05-26 13:30:00,33.62,33.63,33.61,33.62,28500.0,20.6837,20.6898,20.6775,20.6837,28500.0
2011-05-26 13:35:00,33.62,33.63,33.61,33.62,40800.0,20.6837,20.6898,20.6775,20.6837,40800.0
2011-05-26 13:40:00,33.63,33.63,33.61,33.63,8500.0,20.6898,20.6898,20.6775,20.6898,8500.0
2011-05-26 13:45:00,33.62,33.63,33.61,33.61,10000.0,20.6837,20.6898,20.6775,20.6775,10000.0
2011-05-26 13:50:00,33.61,33.67,33.61,33.63,33100.0,20.6775,20.7144,20.6775,20.6898,33100.0
2011-05-26 13:55:00,33.63,33.63,33.61,33.62,2500.0,20.6898,20.6898,20.6775,20.6837,2500.0
2011-05-26 14:00:00,33.62,33.63,33.61,33.62,10100.0,20.6837,20.6898,20.6775,20.6837,10100.0
2011-05-26 14:05:00,33.63,33.63,33.62,33.63,16500.0,20.6898,20.6898,20.6837,20.6898,16500.0
2011-05-26 14:10:00,33.62,33.63,33.61,33.62,33900.0,20.6837,20.6898,20.6775,20.6837,33900.0
2011-05-26 14:15:00,33.62,33.62,33.59,33.59,23600.0,20.6837,20.6837,20.6652,20.6652,23600.0
2011-05-26 14:20:00,33.6,33.6,33.58,33.58,26700.0,20.6713,20.6713,20.659,20.659,26700.0
2011-05-26 14:25:00,33.59,33.63,33.59,33.63,27100.0,20.6652,20.6898,20.6652,20.6898,27100.0
2011-05-26 14:30:00,33.62,33.65,33.62,33.64,36100.0,20.6837,20.7021,20.6837,20.696,36100.0
2011-05-26 14:35:00,33.65,33.65,33.61,33.61,15500.0,20.7021,20.7021,20.6775,20.6775,15500.0
2011-05-26 14:40:00,33.62,33.62,33.59,33.6,40900.0,20.6837,20.6837,20.6652,20.6713,40900.0
2011-05-26 14:45:00,33.59,33.63,33.59,33.62,17100.0,20.6652,20.6898,20.6652,20.6837,17100.0
2011-05-26 14:50:00,33.63,33.63,33.61,33.61,12100.0,20.6898,20.6898,20.6775,20.6775,12100.0
2011-05-26 14:55:00,33.61,33.63,33.6,33.62,20400.0,20.6775,20.6898,20.6713,20.6837,20400.0
2011-05-26 15:00:00,33.63,33.63,33.62,33.62,17200.0,20.6898,20.6898,20.6837,20.6837,17200.0
2011-05-26 15:05:00,33.62,33.62,33.58,33.58,35200.0,20.6837,20.6837,20.659,20.659,35200.0
2011-05-26 15:10:00,33.58,33.58,33.55,33.55,34200.0,20.659,20.659,20.6406,20.6406,34200.0
2011-05-26 15:15:00,33.55,33.59,33.55,33.58,43900.0,20.6406,20.6652,20.6406,20.659,43900.0
2011-05-26 15:20:00,33.58,33.6,33.57,33.59,15100.0,20.659,20.6713,20.6529,20.6652,15100.0
2011-05-26 15:25:00,33.6,33.63,33.59,33.62,20800.0,20.6713,20.6898,20.6652,20.6837,20800.0
2011-05-26 15:30:00,33.63,33.64,33.62,33.63,91900.0,20.6898,20.696,20.6837,20.6898,91900.0
2011-05-26 15:35:00,33.63,33.65,33.61,33.64,58900.0,20.6898,20.7021,20.6775,20.696,58900.0
2011-05-26 15:40:00,33.65,33.65,33.62,33.62,40700.0,20.7021,20.7021,20.6837,20.6837,40700.0
2011-05-26 15:45:00,33.62,33.62,33.57,33.57,70300.0,20.6837,20.6837,20.6529,20.6529,70300.0
2011-05-26 15:50:00,33.57,33.6,33.57,33.59,152300.0,20.6529,20.6713,20.6529,20.6652,152300.0
2011-05-26 15:55:00,33.58,33.6,33.57,33.6,368900.0,20.659,20.6713,20.6529,20.6713,368900.0
2011-05-27 09:30:00,33.68,33.76,33.66,33.73,46800.0,20.7206,20.7698,20.7083,20.7513,46800.0
2011-05-27 09:35:00,33.73,33.77,33.72,33.77,38800.0,20.7513,20.7759,20.7452,20.7759,38800.0
2011-05-27 09:40:00,33.78,33.81,33.77,33.78,44900.0,20.7821,20.8005,20.7759,20.7821,44900.0
2011-05-27 09:45:00,33.77,33.79,33.76,33.77,17300.0,20.7759,20.7882,20.7698,20.7759,17300.0
2011-05-27 09:50:00,33.77,33.77,33.73,33.75,8400.0,20.7759,20.7759,20.7513,20.7636,8400.0
2011-05-27 09:55:00,33.74,33.78,33.74,33.77,51600.0,20.7575,20.7821,20.7575,20.7759,51600.0
2011-05-27 10:00:00,33.76,33.77,33.68,33.68,155200.0,20.7698,20.7759,20.7206,20.7206,155200.0
2011-05-27 10:05:00,33.69,33.7,33.59,33.59,296600.0,20.7267,20.7329,20.6652,20.6652,296600.0
2011-05-27 10:10:00,33.6,33.6,33.56,33.58,152900.0,20.6713,20.6713,20.6467,20.659,152900.0
2011-05-27 10:15:00,33.59,33.64,33.59,33.64,201600.0,20.6652,20.696,20.6652,20.696,201600.0
2011-05-27 10:20:00,33.64,33.64,33.59,33.59,613800.0,20.696,20.696,20.6652,20.6652,613800.0
2011-05-27 10:25:00,33.6,33.62,33.6,33.62,36400.0,20.6713,20.6837,20.6713,20.6837,36400.0
2011-05-27 10:30:00,33.62,33.64,33.62,33.63,15500.0,20.6837,20.696,20.6837,20.6898,15500.0
2011-05-27 10:35:00,33.63,33.65,33.61,33.61,54200.0,20.6898,20.7021,20.6775,20.6775,54200.0
2011-05-27 10:40:00,33.61,33.66,33.61,33.64,17600.0,20.6775,20.7083,20.6775,20.696,17600.0
2011-05-27 10:45:00,33.65,33.67,33.64,33.66,31000.0,20.7021,20.7144,20.696,20.7083,31000.0
2011-05-27 10:50:00,33.65,33.65,33.62,33.62,18300.0,20.7021,20.7021,20.6837,20.6837,18300.0
2011-05-27 10:55:00,33.62,33.65,33.61,33.64,23000.0,20.6837,20.7021,20.6775,20.696,23000.0
2011-05-27 11:00:00,33.64,33.69,33.64,33.68,6200.0,20.696,20.7267,20.696,20.7206,6200.0
2011-05-27 11:05:00,33.68,33.68,33.64,33.65,21900.0,20.7206,20.7206,20.696,20.7021,21900.0
2011-05-27 11:10:00,33.65,33.66,33.64,33.65,15000.0,20.7021,20.7083,20.696,20.7021,15000.0
2011-05-27 11:15:00,33.65,33.7,33.64,33.7,106700.0,20.7021,20.7329,20.696,20.7329,106700.0
2011-05-27 11:20:00,33.7,33.71,33.7,33.71,44200.0,20.7329,20.739,20.7329,20.739,44200.0
2011-05-27 11:25:00,33.71,33.71,33.67,33.67,35300.0,20.739,20.739,20.7144,20.7144,35300.0
2011-05-27 11:30:00,33.67,33.67,33.63,33.63,223200.0,20.7144,20.7144,20.6898,20.6898,223200.0
2011-05-27 11:35:00,33.63,33.64,33.63,33.64,42700.0,20.6898,20.696,20.6898,20.696,42700.0
2011-05-27 11:40:00,33.64,33.66,33.64,33.65,92400.0,20.696,20.7083,20.696,20.7021,92400.0
2011-05-27 11:45:00,33.65,33.65,33.63,33.64,39000.0,20.7021,20.7021,20.6898,20.696,39000.0
2011-05-27 11:50:00,33.64,33.65,33.63,33.63,4700.0,20.696,20.7021,20.6898,20.6898,4700.0
2011-05-27 11:55:00,33.64,33.65,33.63,33.65,33900.0,20.696,20.7021,20.6898,20.7021,33900.0
2011-05-27 12:00:00,33.65,33.65,33.61,33.61,7600.0,20.7021,20.7021,20.6775,20.6775,7600.0
2011-05-27 12:05:00,33.62,33.62,33.6,33.62,12300.0,20.6837,20.6837,20.6713,20.6837,12300.0
2011-05-27 12:10:00,33.63,33.64,33.62,33.64,6000.0,20.6898,20.696,20.6837,20.696,6000.0
2011-05-27 12:15:00,33.64,33.64,33.63,33.63,1100.0,20.696,20.696,20.6898,20.6898,1100.0
2011-05-27 12:20:00,33.64,33.65,33.64,33.65,4100.0,20.696,20.7021,20.696,20.7021,4100.0
2011-05-27 12:25:00,33.64,33.65,33.64,33.64,11300.0,20.696,20.7021,20.696,20.696,11300.0
2011-05-27 12:30:00,33.64,33.65,33.64,33.65,17200.0,20.696,20.7021,20.696,20.7021,17200.0
2011-05-27 12:35:00,33.65,33.66,33.65,33.66,3900.0,20.7021,20.7083,20.7021,20.7083,3900.0
2011-05-27 12:40:00,33.66,33.66,33.65,33.66,4500.0,20.7083,20.7083,20.7021,20.7083,4500.0
2011-05-27 12:45:00,33.66,33.66,33.65,33.66,2600.0,20.7083,20.7083,20.7021,20.7083,2600.0
2011-05-27 12:50:00,33.66,33.66,33.62,33.63,483300.0,20.7083,20.7083,20.6837,20.6898,483300.0
2011-05-27 12:55:00,33.62,33.63,33.62,33.63,112100.0,20.6837,20.6898,20.6837,20.6898,112100.0
2011-05-27 13:00:00,33.62,33.65,33.62,33.65,39100.0,20.6837,20.7021,20.6837,20.7021,39100.0
2011-05-27 13:05:00,33.65,33.66,33.65,33.66,8000.0,20.7021,20.7083,20.7021,20.7083,8000.0
2011-05-27 13:10:00,33.66,33.67,33.65,33.65,7200.0,20.7083,20.7144,20.7021,20.7021,7200.0
2011-05-27 13:15:00,33.64,33.65,33.63,33.64,6200.0,20.696,20.7021,20.6898,20.696,6200.0
2011-05-27 13:20:00,33.65,33.65,33.64,33.65,5100.0,20.7021,20.7021,20.696,20.7021,5100.0
2011-05-27 13:25:00,33.64,33.66,33.64,33.64,11600.0,20.696,20.7083,20.696,20.696,11600.0
2011-05-27 13:30:00,33.65,33.65,33.64,33.64,7400.0,20.7021,20.7021,20.696,20.696,7400.0
2011-05-27 13:35:00,33.64,33.64,33.6,33.61,465500.0,20.696,20.696,20.6713,20.6775,465500.0
2011-05-27 13:40:00,33.62,33.62,33.61,33.61,39300.0,20.6837,20.6837,20.6775,20.6775,39300.0
2011-05-27 13:45:00,33.61,33.62,33.61,33.62,5100.0,20.6775,20.6837,20.6775,20.6837,5100.0
2011-05-27 13:50:00,33.61,33.62,33.61,33.62,6000.0,20.6775,20.6837,20.6775,20.6837,6000.0
2011-05-27 13:55:00,33.62,33.62,33.6,33.6,19700.0,20.6837,20.6837,20.6713,20.6713,19700.0
2011-05-27 14:00:00,33.6,33.61,33.59,33.59,9400.0,20.6713,20.6775,20.6652,20.6652,9400.0
2011-05-27 14:05:00,33.59,33.6,33.59,33.6,4200.0,20.6652,20.6713,20.6652,20.6713,4200.0
2011-05-27 14:10:00,33.6,33.61,33.6,33.61,9600.0,20.6713,20.6775,20.6713,20.6775,9600.0
2011-05-27 14:15:00,33.61,33.61,33.6,33.61,2800.0,20.6775,20.6775,20.6713,20.6775,2800.0
2011-05-27 14:20:00,33.61,33.62,33.61,33.61,9700.0,20.6775,20.6837,20.6775,20.6775,9700.0
2011-05-27 14:25:00,33.62,33.62,33.6,33.61,6000.0,20.6837,20.6837,20.6713,20.6775,6000.0
2011-05-27 14:30:00,33.6,33.61,33.59,33.59,17000.0,20.6713,20.6775,20.6652,20.6652,17000.0
2011-05-27 14:35:00,33.6,33.61,33.59,33.59,20500.0,20.6713,20.6775,20.6652,20.6652,20500.0
2011-05-27 14:40:00,33.6,33.6,33.59,33.59,13600.0,20.6713,20.6713,20.6652,20.6652,13600.0
2011-05-27 14:45:00,33.59,33.61,33.58,33.6,9700.0,20.6652,20.6775,20.659,20.6713,9700.0
2011-05-27 14:50:00,33.6,33.61,33.6,33.61,1500.0,20.6713,20.6775,20.6713,20.6775,1500.0
2011-05-27 14:55:00,33.61,33.61,33.6,33.61,7100.0,20.6775,20.6775,20.6713,20.6775,7100.0
2011-05-27 15:00:00,33.61,33.61,33.6,33.6,6200.0,20.6775,20.6775,20.6713,20.6713,6200.0
2011-05-27 15:05:00,33.61,33.61,33.6,33.6,5200.0,20.6775,20.6775,20.6713,20.6713,5200.0
2011-05-27 15:10:00,33.61,33.62,33.6,33.61,35700.0,20.6775,20.6837,20.6713,20.6775,35700.0
2011-05-27 15:15:00,33.6,33.62,33.6,33.61,16900.0,20.6713,20.6837,20.6713,20.6775,16900.0
2011-05-27 15:20:00,33.62,33.62,33.6,33.62,53100.0,20.6837,20.6837,20.6713,20.6837,53100.0
2011-05-27 15:25:00,33.62,33.63,33.61,33.63,25000.0,20.6837,20.6898,20.6775,20.6898,25000.0
2011-05-27 15:30:00,33.63,33.64,33.61,33.64,76400.0,20.6898,20.696,20.6775,20.696,76400.0
2011-05-27 15:35:00,33.64,33.65,33.64,33.64,27500.0,20.696,20.7021,20.696,20.696,27500.0
2011-05-27 15:40:00,33.63,33.64,33.62,33.64,36900.0,20.6898,20.696,20.6837,20.696,36900.0
2011-05-27 15:45:00,33.63,33.64,33.62,33.63,46400.0,20.6898,20.696,20.6837,20.6898,46400.0
2011-05-27 15:50:00,33.63,33.63,33.61,33.62,42500.0,20.6898,20.6898,20.6775,20.6837,42500.0
2011-05-27 15:55:00,33.61,33.63,33.61,33.62,179400.0,20.6775,20.6898,20.6775,20.6837,179400.0
2011-05-31 09:30:00,33.91,33.93,33.76,33.82,70700.0,20.8621,20.8744,20.7698,20.8067,70700.0
2011-05-31 09:35:00,33.82,33.83,33.76,33.77,28700.0,20.8067,20.8128,20.7698,20.7759,28700.0
2011-05-31 09:40:00,33.77,33.78,33.73,33.74,63800.0,20.7759,20.7821,20.7513,20.7575,63800.0
2011-05-31 09:45:00,33.74,33.75,33.73,33.74,56100.0,20.7575,20.7636,20.7513,20.7575,56100.0
2011-05-31 09:50:00,33.74,33.75,33.72,33.72,673800.0,20.7575,20.7636,20.7452,20.7452,673800.0
2011-05-31 09:55:00,33.73,33.73,33.7,33.7,80100.0,20.7513,20.7513,20.7329,20.7329,80100.0
2011-05-31 10:00:00,33.7,33.73,33.69,33.71,234500.0,20.7329,20.7513,20.7267,20.739,234500.0
2011-05-31 10:05:00,33.72,33.74,33.7,33.73,295300.0,20.7452,20.7575,20.7329,20.7513,295300.0
2011-05-31 10:10:00,33.73,33.76,33.72,33.73,464300.0,20.7513,20.7698,20.7452,20.7513,464300.0
2011-05-31 10:15:00,33.74,33.76,33.72,33.74,50700.0,20.7575,20.7698,20.7452,20.7575,50700.0
2011-05-31 10:20:00,33.74,33.75,33.71,33.73,76500.0,20.7575,20.7636,20.739,20.7513,76500.0
2011-05-31 10:25:00,33.73,33.78,33.73,33.77,71700.0,20.7513,20.7821,20.7513,20.7759,71700.0
2011-05-31 10:30:00,33.77,33.78,33.73,33.75,71100.0,20.7759,20.7821,20.7513,20.7636,71100.0
2011-05-31 10:35:00,33.74,33.76,33.73,33.74,75100.0,20.7575,20.7698,20.7513,20.7575,75100.0
2011-05-31 10:40:00,33.75,33.77,33.73,33.77,141500.0,20.7636,20.7759,20.7513,20.7759,141500.0
2011-05-31 10:45:00,33.76,33.77,33.74,33.75,63900.0,20.7698,20.7759,20.7575,20.7636,63900.0
2011-05-31 10:50:00,33.74,33.78,33.72,33.77,197600.0,20.7575,20.7821,20.7452,20.7759,197600.0
2011-05-31 10:55:00,33.78,33.78,33.76,33.77,21800.0,20.7821,20.7821,20.7698,20.7759,21800.0
2011-05-31 11:00:00,33.76,33.77,33.73,33.75,22800.0,20.7698,20.7759,20.7513,20.7636,22800.0
2011-05-31 11:05:00,33.74,33.76,33.73,33.74,24800.0,20.7575,20.7698,20.7513,20.7575,24800.0
2011-05-31 11:10:00,33.75,33.77,33.74,33.77,27100.0,20.7636,20.7759,20.7575,20.7759,27100.0
2011-05-31 11:15:00,33.77,33.78,33.75,33.76,28500.0,20.7759,20.7821,20.7636,20.7698,28500.0
2011-05-31 11:20:00,33.76,33.77,33.75,33.76,21000.0,20.7698,20.7759,20.7636,20.7698,21000.0
2011-05-31 11:25:00,33.76,33.77,33.75,33.76,32000.0,20.7698,20.7759,20.7636,20.7698,32000.0
2011-05-31 11:30:00,33.76,33.77,33.76,33.77,42600.0,20.7698,20.7759,20.7698,20.7759,42600.0
2011-05-31 11:35:00,33.77,33.78,33.76,33.77,22800.0,20.7759,20.7821,20.7698,20.7759,22800.0
2011-05-31 11:40:00,33.77,33.77,33.76,33.76,11200.0,20.7759,20.7759,20.7698,20.7698,11200.0
2011-05-31 11:45:00,33.77,33.77,33.75,33.76,21800.0,20.7759,20.7759,20.7636,20.7698,21800.0
2011-05-31 11:50:00,33.75,33.76,33.75,33.75,10000.0,20.7636,20.7698,20.7636,20.7636,10000.0
2011-05-31 11:55:00,33.76,33.76,33.71,33.72,62100.0,20.7698,20.7698,20.739,20.7452,62100.0
2011-05-31 12:00:00,33.73,33.73,33.7,33.72,50800.0,20.7513,20.7513,20.7329,20.7452,50800.0
2011-05-31 12:05:00,33.71,33.74,33.71,33.74,10200.0,20.739,20.7575,20.739,20.7575,10200.0
2011-05-31 12:10:00,33.74,33.74,33.71,33.71,80900.0,20.7575,20.7575,20.739,20.739,80900.0
2011-05-31 12:15:00,33.71,33.72,33.7,33.71,11600.0,20.739,20.7452,20.7329,20.739,11600.0
2011-05-31 12:20:00,33.71,33.72,33.69,33.7,67200.0,20.739,20.7452,20.7267,20.7329,67200.0
2011-05-31 12:25:00,33.71,33.71,33.7,33.7,15300.0,20.739,20.739,20.7329,20.7329,15300.0
2011-05-31 12:30:00,33.7,33.7,33.67,33.7,29400.0,20.7329,20.7329,20.7144,20.7329,29400.0
2011-05-31 12:35:00,33.69,33.69,33.68,33.68,7300.0,20.7267,20.7267,20.7206,20.7206,7300.0
2011-05-31 12:40:00,33.69,33.7,33.68,33.7,83200.0,20.7267,20.7329,20.7206,20.7329,83200.0
2011-05-31 12:45:00,33.7,33.7,33.69,33.69,7200.0,20.7329,20.7329,20.7267,20.7267,7200.0
2011-05-31 12:50:00,33.69,33.7,33.67,33.69,38600.0,20.7267,20.7329,20.7144,20.7267,38600.0
2011-05-31 12:55:00,33.7,33.7,33.69,33.7,13600.0,20.7329,20.7329,20.7267,20.7329,13600.0
2011-05-31 13:00:00,33.7,33.7,33.69,33.7,23200.0,20.7329,20.7329,20.7267,20.7329,23200.0
2011-05-31 13:05:00,33.71,33.71,33.7,33.71,12500.0,20.739,20.739,20.7329,20.739,12500.0
2011-05-31 13:10:00,33.71,33.73,33.7,33.73,32700.0,20.739,20.7513,20.7329,20.7513,32700.0
2011-05-31 13:15:00,33.72,33.73,33.72,33.73,21600.0,20.7452,20.7513,20.7452,20.7513,21600.0
2011-05-31 13:20:00,33.73,33.73,33.72,33.73,10800.0,20.7513,20.7513,20.7452,20.7513,10800.0
2011-05-31 13:25:00,33.73,33.74,33.72,33.73,5600.0,20.7513,20.7575,20.7452,20.7513,5600.0
2011-05-31 13:30:00,33.73,33.74,33.73,33.74,4300.0,20.7513,20.7575,20.7513,20.7575,4300.0
2011-05-31 13:35:00,33.74,33.74,33.73,33.74,18300.0,20.7575,20.7575,20.7513,20.7575,18300.0
2011-05-31 13:40:00,33.74,33.75,33.73,33.75,31700.0,20.7575,20.7636,20.7513,20.7636,31700.0
2011-05-31 13:45:00,33.74,33.75,33.73,33.73,21600.0,20.7575,20.7636,20.7513,20.7513,21600.0
2011-05-31 13:50:00,33.73,33.75,33.73,33.74,90000.0,20.7513,20.7636,20.7513,20.7575,90000.0
2011-05-31 13:55:00,33.74,33.75,33.73,33.75,11200.0,20.7575,20.7636,20.7513,20.7636,11200.0
2011-05-31 14:00:00,33.75,33.75,33.74,33.75,29800.0,20.7636,20.7636,20.7575,20.7636,29800.0
2011-05-31 14:05:00,33.74,33.75,33.74,33.75,37300.0,20.7575,20.7636,20.7575,20.7636,37300.0
2011-05-31 14:10:00,33.76,33.76,33.75,33.76,17600.0,20.7698,20.7698,20.7636,20.7698,17600.0
2011-05-31 14:15:00,33.76,33.77,33.75,33.76,66500.0,20.7698,20.7759,20.7636,20.7698,66500.0
2011-05-31 14:20:00,33.76,33.77,33.75,33.76,27600.0,20.7698,20.7759,20.7636,20.7698,27600.0
2011-05-31 14:25:00,33.77,33.77,33.76,33.77,75300.0,20.7759,20.7759,20.7698,20.7759,75300.0
2011-05-31 14:30:00,33.76,33.77,33.75,33.75,17500.0,20.7698,20.7759,20.7636,20.7636,17500.0
2011-05-31 14:35:00,33.75,33.76,33.75,33.75,12000.0,20.7636,20.7698,20.7636,20.7636,12000.0
2011-05-31 14:40:00,33.76,33.77,33.75,33.77,50100.0,20.7698,20.7759,20.7636,20.7759,50100.0
2011-05-31 14:45:00,33.76,33.78,33.76,33.76,70700.0,20.7698,20.7821,20.7698,20.7698,70700.0
2011-05-31 14:50:00,33.76,33.78,33.76,33.77,136800.0,20.7698,20.7821,20.7698,20.7759,136800.0
2011-05-31 14:55:00,33.77,33.78,33.76,33.77,69300.0,20.7759,20.7821,20.7698,20.7759,69300.0
2011-05-31 15:00:00,33.76,33.77,33.75,33.75,16800.0,20.7698,20.7759,20.7636,20.7636,16800.0
2011-05-31 15:05:00,33.75,33.76,33.75,33.75,17100.0,20.7636,20.7698,20.7636,20.7636,17100.0
2011-05-31 15:10:00,33.75,33.76,33.75,33.75,64100.0,20.7636,20.7698,20.7636,20.7636,64100.0
2011-05-31 15:15:00,33.75,33.76,33.74,33.74,21800.0,20.7636,20.7698,20.7575,20.7575,21800.0
2011-05-31 15:20:00,33.75,33.76,33.74,33.76,175400.0,20.7636,20.7698,20.7575,20.7698,175400.0
2011-05-31 15:25:00,33.76,33.76,33.75,33.76,25800.0,20.7698,20.7698,20.7636,20.7698,25800.0
2011-05-31 15:30:00,33.75,33.76,33.73,33.74,83500.0,20.7636,20.7698,20.7513,20.7575,83500.0
2011-05-31 15:35:00,33.75,33.75,33.73,33.73,48200.0,20.7636,20.7636,20.7513,20.7513,48200.0
2011-05-31 15:40:00,33.73,33.79,33.73,33.78,97200.0,20.7513,20.7882,20.7513,20.7821,97200.0
2011-05-31 15:45:00,33.79,33.85,33.79,33.84,241500.0,20.7882,20.8252,20.7882,20.819,241500.0
2011-05-31 15:50:00,33.84,33.86,33.83,33.86,259600.0,20.819,20.8313,20.8128,20.8313,259600.0
2011-05-31 15:55:00,33.86,33.87,33.84,33.86,790700.0,20.8313,20.8375,20.819,20.8313,790700.0
2011-06-01 09:30:00,33.84,33.86,33.79,33.85,74000.0,20.819,20.8313,20.7882,20.8252,74000.0
2011-06-01 09:35:00,33.85,33.85,33.81,33.82,27500.0,20.8252,20.8252,20.8005,20.8067,27500.0
2011-06-01 09:40:00,33.83,33.83,33.81,33.81,12900.0,20.8128,20.8128,20.8005,20.8005,12900.0
2011-06-01 09:45:00,33.81,33.82,33.8,33.8,49000.0,20.8005,20.8067,20.7944,20.7944,49000.0
2011-06-01 09:50:00,33.8,33.83,33.8,33.83,24700.0,20.7944,20.8128,20.7944,20.8128,24700.0
2011-06-01 09:55:00,33.83,33.83,33.77,33.79,208600.0,20.8128,20.8128,20.7759,20.7882,208600.0
2011-06-01 10:00:00,33.79,33.8,33.75,33.8,868000.0,20.7882,20.7944,20.7636,20.7944,868000.0
2011-06-01 10:05:00,33.8,33.82,33.78,33.81,40200.0,20.7944,20.8067,20.7821,20.8005,40200.0
2011-06-01 10:10:00,33.8,33.8,33.73,33.75,58900.0,20.7944,20.7944,20.7513,20.7636,58900.0
2011-06-01 10:15:00,33.75,33.76,33.72,33.74,33600.0,20.7636,20.7698,20.7452,20.7575,33600.0
2011-06-01 10:20:00,33.74,33.74,33.69,33.7,28200.0,20.7575,20.7575,20.7267,20.7329,28200.0
2011-06-01 10:25:00,33.7,33.7,33.64,33.64,97800.0,20.7329,20.7329,20.696,20.696,97800.0
2011-06-01 10:30:00,33.64,33.67,33.64,33.66,94300.0,20.696,20.7144,20.696,20.7083,94300.0
2011-06-01 10:35:00,33.66,33.69,33.65,33.66,43100.0,20.7083,20.7267,20.7021,20.7083,43100.0
2011-06-01 10:40:00,33.65,33.67,33.63,33.65,36100.0,20.7021,20.7144,20.6898,20.7021,36100.0
2011-06-01 10:45:00,33.65,33.66,33.61,33.62,200700.0,20.7021,20.7083,20.6775,20.6837,200700.0
2011-06-01 10:50:00,33.61,33.62,33.59,33.6,161600.0,20.6775,20.6837,20.6652,20.6713,161600.0
2011-06-01 10:55:00,33.6,33.61,33.59,33.6,14000.0,20.6713,20.6775,20.6652,20.6713,14000.0
2011-06-01 11:00:00,33.61,33.62,33.6,33.62,48800.0,20.6775,20.6837,20.6713,20.6837,48800.0
2011-06-01 11:05:00,33.62,33.66,33.62,33.66,35100.0,20.6837,20.7083,20.6837,20.7083,35100.0
2011-06-01 11:10:00,33.66,33.68,33.63,33.63,385300.0,20.7083,20.7206,20.6898,20.6898,385300.0
2011-06-01 11:15:00,33.64,33.64,33.63,33.64,12000.0,20.696,20.696,20.6898,20.696,12000.0
2011-06-01 11:20:00,33.64,33.67,33.64,33.66,20900.0,20.696,20.7144,20.696,20.7083,20900.0
2011-06-01 11:25:00,33.67,33.7,33.67,33.69,38500.0,20.7144,20.7329,20.7144,20.7267,38500.0
2011-06-01 11:30:00,33.7,33.7,33.64,33.65,38300.0,20.7329,20.7329,20.696,20.7021,38300.0
2011-06-01 11:35:00,33.65,33.65,33.64,33.64,4700.0,20.7021,20.7021,20.696,20.696,4700.0
2011-06-01 11:40:00,33.65,33.66,33.64,33.66,52800.0,20.7021,20.7083,20.696,20.7083,52800.0
2011-06-01 11:45:00,33.66,33.67,33.65,33.66,40100.0,20.7083,20.7144,20.7021,20.7083,40100.0
2011-06-01 11:50:00,33.66,33.66,33.65,33.66,16900.0,20.7083,20.7083,20.7021,20.7083,16900.0
2011-06-01 11:55:00,33.66,33.67,33.66,33.66,38200.0,20.7083,20.7144,20.7083,20.7083,38200.0
2011-06-01 12:00:00,33.66,33.67,33.65,33.66,31100.0,20.7083,20.7144,20.7021,20.7083,31100.0
2011-06-01 12:05:00,33.65,33.66,33.62,33.65,465900.0,20.7021,20.7083,20.6837,20.7021,465900.0
2011-06-01 12:10:00,33.66,33.66,33.63,33.63,60200.0,20.7083,20.7083,20.6898,20.6898,60200.0
2011-06-01 12:15:00,33.64,33.64,33.62,33.63,17600.0,20.696,20.696,20.6837,20.6898,17600.0
2011-06-01 12:20:00,33.64,33.64,33.62,33.63,30000.0,20.696,20.696,20.6837,20.6898,30000.0
2011-06-01 12:25:00,33.64,33.65,33.62,33.63,12500.0,20.696,20.7021,20.6837,20.6898,12500.0
2011-06-01 12:30:00,33.63,33.65,33.62,33.63,19400.0,20.6898,20.7021,20.6837,20.6898,19400.0
2011-06-01 12:35:00,33.63,33.64,33.62,33.64,19800.0,20.6898,20.696,20.6837,20.696,19800.0
2011-06-01 12:40:00,33.64,33.65,33.63,33.64,23300.0,20.696,20.7021,20.6898,20.696,23300.0
2011-06-01 12:45:00,33.64,33.65,33.63,33.64,20500.0,20.696,20.7021,20.6898,20.696,20500.0
2011-06-01 12:50:00,33.63,33.64,33.6,33.61,57200.0,20.6898,20.696,20.6713,20.6775,57200.0
2011-06-01 12:55:00,33.61,33.61,33.59,33.6,14500.0,20.6775,20.6775,20.6652,20.6713,14500.0
2011-06-01 13:00:00,33.6,33.62,33.6,33.61,49900.0,20.6713,20.6837,20.6713,20.6775,49900.0
2011-06-01 13:05:00,33.61,33.61,33.59,33.59,19000.0,20.6775,20.6775,20.6652,20.6652,19000.0
2011-06-01 13:10:00,33.59,33.6,33.56,33.57,79100.0,20.6652,20.6713,20.6467,20.6529,79100.0
2011-06-01 13:15:00,33.57,33.6,33.56,33.6,31400.0,20.6529,20.6713,20.6467,20.6713,31400.0
2011-06-01 13:20:00,33.59,33.6,33.57,33.59,24400.0,20.6652,20.6713,20.6529,20.6652,24400.0
2011-06-01 13:25:00,33.59,33.61,33.57,33.58,53200.0,20.6652,20.6775,20.6529,20.659,53200.0
2011-06-01 13:30:00,33.58,33.62,33.58,33.62,25600.0,20.659,20.6837,20.659,20.6837,25600.0
2011-06-01 13:35:00,33.62,33.62,33.61,33.61,14500.0,20.6837,20.6837,20.6775,20.6775,14500.0
2011-06-01 13:40:00,33.61,33.61,33.6,33.61,12800.0,20.6775,20.6775,20.6713,20.6775,12800.0
2011-06-01 13:45:00,33.6,33.61,33.59,33.6,23500.0,20.6713,20.6775,20.6652,20.6713,23500.0
2011-06-01 13:50:00,33.61,33.61,33.59,33.59,17000.0,20.6775,20.6775,20.6652,20.6652,17000.0
2011-06-01 13:55:00,33.58,33.59,33.58,33.58,55000.0,20.659,20.6652,20.659,20.659,55000.0
2011-06-01 14:00:00,33.59,33.6,33.58,33.59,49300.0,20.6652,20.6713,20.659,20.6652,49300.0
2011-06-01 14:05:00,33.59,33.59,33.58,33.59,80600.0,20.6652,20.6652,20.659,20.6652,80600.0
2011-06-01 14:10:00,33.59,33.6,33.56,33.56,62100.0,20.6652,20.6713,20.6467,20.6467,62100.0
2011-06-01 14:15:00,33.56,33.6,33.55,33.6,34500.0,20.6467,20.6713,20.6406,20.6713,34500.0
2011-06-01 14:20:00,33.6,33.61,33.58,33.58,39000.0,20.6713,20.6775,20.659,20.659,39000.0
2011-06-01 14:25:00,33.58,33.59,33.57,33.58,9500.0,20.659,20.6652,20.6529,20.659,9500.0
2011-06-01 14:30:00,33.57,33.58,33.54,33.58,192000.0,20.6529,20.659,20.6344,20.659,192000.0
2011-06-01 14:35:00,33.57,33.58,33.55,33.57,40000.0,20.6529,20.659,20.6406,20.6529,40000.0
2011-06-01 14:40:00,33.57,33.57,33.55,33.56,16800.0,20.6529,20.6529,20.6406,20.6467,16800.0
2011-06-01 14:45:00,33.57,33.61,33.56,33.6,352400.0,20.6529,20.6775,20.6467,20.6713,352400.0
2011-06-01 14:50:00,33.59,33.64,33.59,33.64,48200.0,20.6652,20.696,20.6652,20.696,48200.0
2011-06-01 14:55:00,33.64,33.64,33.62,33.62,58800.0,20.696,20.696,20.6837,20.6837,58800.0
2011-06-01 15:00:00,33.62,33.63,33.61,33.62,26800.0,20.6837,20.6898,20.6775,20.6837,26800.0
2011-06-01 15:05:00,33.62,33.65,33.61,33.62,79600.0,20.6837,20.7021,20.6775,20.6837,79600.0
2011-06-01 15:10:00,33.63,33.63,33.58,33.58,113300.0,20.6898,20.6898,20.659,20.659,113300.0
2011-06-01 15:15:00,33.58,33.6,33.57,33.59,53300.0,20.659,20.6713,20.6529,20.6652,53300.0
2011-06-01 15:20:00,33.58,33.58,33.55,33.56,47600.0,20.659,20.659,20.6406,20.6467,47600.0
2011-06-01 15:25:00,33.56,33.57,33.55,33.55,33300.0,20.6467,20.6529,20.6406,20.6406,33300.0
2011-06-01 15:30:00,33.56,33.58,33.55,33.57,40000.0,20.6467,20.659,20.6406,20.6529,40000.0
2011-06-01 15:35:00,33.56,33.58,33.56,33.57,43600.0,20.6467,20.659,20.6467,20.6529,43600.0
2011-06-01 15:40:00,33.57,33.58,33.53,33.53,144800.0,20.6529,20.659,20.6283,20.6283,144800.0
2011-06-01 15:45:00,33.53,33.54,33.52,33.52,366700.0,20.6283,20.6344,20.6221,20.6221,366700.0
2011-06-01 15:50:00,33.53,33.54,33.51,33.53,239800.0,20.6283,20.6344,20.616,20.6283,239800.0
2011-06-01 15:55:00,33.54,33.54,33.51,33.52,652800.0,20.6344,20.6344,20.616,20.6221,652800.0
2011-06-02 09:30:00,33.49,33.5,33.31,33.32,177500.0,20.6037,20.6098,20.4929,20.4991,177500.0
2011-06-02 09:35:00,33.31,33.31,33.2,33.24,350500.0,20.4929,20.4929,20.4253,20.4499,350500.0
2011-06-02 09:40:00,33.24,33.26,33.19,33.23,124500.0,20.4499,20.4622,20.4191,20.4437,124500.0
2011-06-02 09:45:00,33.23,33.24,33.21,33.23,100000.0,20.4437,20.4499,20.4314,20.4437,100000.0
2011-06-02 09:50:00,33.23,33.29,33.23,33.29,144200.0,20.4437,20.4806,20.4437,20.4806,144200.0
2011-06-02 09:55:00,33.28,33.32,33.28,33.3,160900.0,20.4745,20.4991,20.4745,20.4868,160900.0
2011-06-02 10:00:00,33.31,33.36,33.3,33.35,221600.0,20.4929,20.5237,20.4868,20.5175,221600.0
2011-06-02 10:05:00,33.36,33.36,33.3,33.32,125900.0,20.5237,20.5237,20.4868,20.4991,125900.0
2011-06-02 10:10:00,33.32,33.34,33.29,33.3,58500.0,20.4991,20.5114,20.4806,20.4868,58500.0
2011-06-02 10:15:00,33.29,33.31,33.27,33.27,30100.0,20.4806,20.4929,20.4683,20.4683,30100.0
2011-06-02 10:20:00,33.27,33.28,33.23,33.24,30700.0,20.4683,20.4745,20.4437,20.4499,30700.0
2011-06-02 10:25:00,33.24,33.27,33.23,33.26,48600.0,20.4499,20.4683,20.4437,20.4622,48600.0
2011-06-02 10:30:00,33.26,33.3,33.25,33.29,54100.0,20.4622,20.4868,20.456,20.4806,54100.0
2011-06-02 10:35:00,33.29,33.29,33.25,33.27,72600.0,20.4806,20.4806,20.456,20.4683,72600.0
2011-06-02 10:40:00,33.27,33.32,33.27,33.32,86200.0,20.4683,20.4991,20.4683,20.4991,86200.0
2011-06-02 10:45:00,33.32,33.32,33.28,33.32,17000.0,20.4991,20.4991,20.4745,20.4991,17000.0
2011-06-02 10:50:00,33.31,33.32,33.27,33.29,73700.0,20.4929,20.4991,20.4683,20.4806,73700.0
2011-06-02 10:55:00,33.29,33.3,33.25,33.28,48700.0,20.4806,20.4868,20.456,20.4745,48700.0
2011-06-02 11:00:00,33.27,33.32,33.27,33.32,41600.0,20.4683,20.4991,20.4683,20.4991,41600.0
2011-06-02 11:05:00,33.32,33.33,33.29,33.29,43100.0,20.4991,20.5052,20.4806,20.4806,43100.0
2011-06-02 11:10:00,33.3,33.3,33.28,33.3,98300.0,20.4868,20.4868,20.4745,20.4868,98300.0
2011-06-02 11:15:00,33.3,33.31,33.29,33.29,27300.0,20.4868,20.4929,20.4806,20.4806,27300.0
2011-06-02 11:20:00,33.3,33.3,33.27,33.29,90300.0,20.4868,20.4868,20.4683,20.4806,90300.0
2011-06-02 11:25:00,33.29,33.3,33.27,33.28,49400.0,20.4806,20.4868,20.4683,20.4745,49400.0
2011-06-02 11:30:00,33.29,33.29,33.27,33.28,90900.0,20.4806,20.4806,20.4683,20.4745,90900.0
2011-06-02 11:35:00,33.28,33.29,33.26,33.27,57200.0,20.4745,20.4806,20.4622,20.4683,57200.0
2011-06-02 11:40:00,33.26,33.29,33.25,33.29,37200.0,20.4622,20.4806,20.456,20.4806,37200.0
2011-06-02 11:45:00,33.28,33.28,33.23,33.24,105300.0,20.4745,20.4745,20.4437,20.4499,105300.0
2011-06-02 11:50:00,33.24,33.26,33.24,33.24,56900.0,20.4499,20.4622,20.4499,20.4499,56900.0
2011-06-02 11:55:00,33.25,33.27,33.24,33.27,44300.0,20.456,20.4683,20.4499,20.4683,44300.0
2011-06-02 12:00:00,33.27,33.28,33.26,33.26,15500.0,20.4683,20.4745,20.4622,20.4622,15500.0
2011-06-02 12:05:00,33.26,33.26,33.24,33.24,80400.0,20.4622,20.4622,20.4499,20.4499,80400.0
2011-06-02 12:10:00,33.24,33.25,33.24,33.25,37100.0,20.4499,20.456,20.4499,20.456,37100.0
2011-06-02 12:15:00,33.25,33.27,33.24,33.27,35500.0,20.456,20.4683,20.4499,20.4683,35500.0
2011-06-02 12:20:00,33.26,33.28,33.26,33.27,21800.0,20.4622,20.4745,20.4622,20.4683,21800.0
2011-06-02 12:25:00,33.26,33.27,33.26,33.27,10900.0,20.4622,20.4683,20.4622,20.4683,10900.0
2011-06-02 12:30:00,33.27,33.27,33.25,33.25,21700.0,20.4683,20.4683,20.456,20.456,21700.0
2011-06-02 12:35:00,33.25,33.26,33.23,33.25,30800.0,20.456,20.4622,20.4437,20.456,30800.0
2011-06-02 12:40:00,33.25,33.3,33.24,33.29,30800.0,20.456,20.4868,20.4499,20.4806,30800.0
2011-06-02 12:45:00,33.29,33.29,33.27,33.28,27100.0,20.4806,20.4806,20.4683,20.4745,27100.0
2011-06-02 12:50:00,33.29,33.31,33.28,33.29,30700.0,20.4806,20.4929,20.4745,20.4806,30700.0
2011-06-02 12:55:00,33.29,33.29,33.28,33.29,14700.0,20.4806,20.4806,20.4745,20.4806,14700.0
2011-06-02 13:00:00,33.29,33.32,33.29,33.32,35000.0,20.4806,20.4991,20.4806,20.4991,35000.0
2011-06-02 13:05:00,33.31,33.34,33.31,33.33,25700.0,20.4929,20.5114,20.4929,20.5052,25700.0
2011-06-02 13:10:00,33.33,33.33,33.32,33.32,14200.0,20.5052,20.5052,20.4991,20.4991,14200.0
2011-06-02 13:15:00,33.33,33.34,33.32,33.33,50200.0,20.5052,20.5114,20.4991,20.5052,50200.0
2011-06-02 13:20:00,33.33,33.35,33.32,33.34,17300.0,20.5052,20.5175,20.4991,20.5114,17300.0
2011-06-02 13:25:00,33.34,33.37,33.34,33.37,35400.0,20.5114,20.5298,20.5114,20.5298,35400.0
2011-06-02 13:30:00,33.36,33.37,33.32,33.33,43700.0,20.5237,20.5298,20.4991,20.5052,43700.0
2011-06-02 13:35:00,33.34,33.34,33.33,33.33,21300.0,20.5114,20.5114,20.5052,20.5052,21300.0
2011-06-02 13:40:00,33.34,33.38,33.34,33.37,41000.0,20.5114,20.536,20.5114,20.5298,41000.0
2011-06-02 13:45:00,33.37,33.37,33.35,33.36,12400.0,20.5298,20.5298,20.5175,20.5237,12400.0
2011-06-02 13:50:00,33.35,33.35,33.33,33.35,25300.0,20.5175,20.5175,20.5052,20.5175,25300.0
2011-06-02 13:55:00,33.35,33.39,33.35,33.38,38500.0,20.5175,20.5422,20.5175,20.536,38500.0
2011-06-02 14:00:00,33.39,33.41,33.38,33.4,75000.0,20.5422,20.5545,20.536,20.5483,75000.0
2011-06-02 14:05:00,33.4,33.4,33.38,33.38,27800.0,20.5483,20.5483,20.536,20.536,27800.0
2011-06-02 14:10:00,33.38,33.4,33.38,33.39,33600.0,20.536,20.5483,20.536,20.5422,33600.0
2011-06-02 14:15:00,33.39,33.4,33.34,33.34,97100.0,20.5422,20.5483,20.5114,20.5114,97100.0
2011-06-02 14:20:00,33.33,33.35,33.32,33.33,94400.0,20.5052,20.5175,20.4991,20.5052,94400.0
2011-06-02 14:25:00,33.33,33.34,33.32,33.33,24600.0,20.5052,20.5114,20.4991,20.5052,24600.0
2011-06-02 14:30:00,33.33,33.36,33.33,33.36,39100.0,20.5052,20.5237,20.5052,20.5237,39100.0
2011-06-02 14:35:00,33.35,33.37,33.35,33.37,15400.0,20.5175,20.5298,20.5175,20.5298,15400.0
2011-06-02 14:40:00,33.36,33.38,33.36,33.36,84100.0,20.5237,20.536,20.5237,20.5237,84100.0
2011-06-02 14:45:00,33.36,33.39,33.35,33.38,54000.0,20.5237,20.5422,20.5175,20.536,54000.0
2011-06-02 14:50:00,33.39,33.4,33.37,33.38,216800.0,20.5422,20.5483,20.5298,20.536,216800.0
2011-06-02 14:55:00,33.39,33.4,33.38,33.4,75200.0,20.5422,20.5483,20.536,20.5483,75200.0
2011-06-02 15:00:00,33.4,33.43,33.39,33.42,229000.0,20.5483,20.5668,20.5422,20.5606,229000.0
2011-06-02 15:05:00,33.42,33.42,33.39,33.4,148100.0,20.5606,20.5606,20.5422,20.5483,148100.0
2011-06-02 15:10:00,33.4,33.41,33.39,33.4,22100.0,20.5483,20.5545,20.5422,20.5483,22100.0
2011-06-02 15:15:00,33.4,33.41,33.39,33.39,52800.0,20.5483,20.5545,20.5422,20.5422,52800.0
2011-06-02 15:20:00,33.39,33.41,33.39,33.41,27000.0,20.5422,20.5545,20.5422,20.5545,27000.0
2011-06-02 15:25:00,33.41,33.42,33.4,33.42,40400.0,20.5545,20.5606,20.5483,20.5606,40400.0
2011-06-02 15:30:00,33.42,33.43,33.38,33.4,57800.0,20.5606,20.5668,20.536,20.5483,57800.0
2011-06-02 15:35:00,33.4,33.42,33.39,33.41,59700.0,20.5483,20.5606,20.5422,20.5545,59700.0
2011-06-02 15:40:00,33.4,33.43,33.4,33.42,154800.0,20.5483,20.5668,20.5483,20.5606,154800.0
2011-06-02 15:45:00,33.42,33.43,33.42,33.43,42900.0,20.5606,20.5668,20.5606,20.5668,42900.0
2011-06-02 15:50:00,33.43,33.43,33.4,33.41,143700.0,20.5668,20.5668,20.5483,20.5545,143700.0
2011-06-02 15:55:00,33.41,33.43,33.4,33.41,562100.0,20.5545,20.5668,20.5483,20.5545,562100.0
2011-06-03 09:30:00,33.07,33.11,33.01,33.07,276500.0,20.3453,20.3699,20.3084,20.3453,276500.0
2011-06-03 09:35:00,33.06,33.09,33.05,33.07,109700.0,20.3391,20.3576,20.333,20.3453,109700.0
2011-06-03 09:40:00,33.08,33.08,33.02,33.02,93300.0,20.3514,20.3514,20.3145,20.3145,93300.0
2011-06-03 09:45:00,33.02,33.04,33.0,33.02,97400.0,20.3145,20.3268,20.3022,20.3145,97400.0
2011-06-03 09:50:00,33.02,33.04,32.98,32.99,150800.0,20.3145,20.3268,20.2899,20.2961,150800.0
2011-06-03 09:55:00,33.0,33.0,32.98,32.99,58300.0,20.3022,20.3022,20.2899,20.2961,58300.0
2011-06-03 10:00:00,33.0,33.07,33.0,33.05,84300.0,20.3022,20.3453,20.3022,20.333,84300.0
2011-06-03 10:05:00,33.04,33.06,33.02,33.06,79300.0,20.3268,20.3391,20.3145,20.3391,79300.0
2011-06-03 10:10:00,33.07,33.15,33.07,33.14,337500.0,20.3453,20.3945,20.3453,20.3883,337500.0
2011-06-03 10:15:00,33.14,33.19,33.14,33.18,324800.0,20.3883,20.4191,20.3883,20.413,324800.0
2011-06-03 10:20:00,33.19,33.19,33.16,33.17,117800.0,20.4191,20.4191,20.4007,20.4068,117800.0
2011-06-03 10:25:00,33.17,33.24,33.16,33.23,83400.0,20.4068,20.4499,20.4007,20.4437,83400.0
2011-06-03 10:30:00,33.23,33.27,33.23,33.27,93400.0,20.4437,20.4683,20.4437,20.4683,93400.0
2011-06-03 10:35:00,33.27,33.28,33.22,33.24,105600.0,20.4683,20.4745,20.4376,20.4499,105600.0
2011-06-03 10:40:00,33.24,33.31,33.24,33.29,125200.0,20.4499,20.4929,20.4499,20.4806,125200.0
2011-06-03 10:45:00,33.29,33.31,33.26,33.26,54700.0,20.4806,20.4929,20.4622,20.4622,54700.0
2011-06-03 10:50:00,33.26,33.26,33.23,33.23,29100.0,20.4622,20.4622,20.4437,20.4437,29100.0
2011-06-03 10:55:00,33.24,33.26,33.24,33.25,20700.0,20.4499,20.4622,20.4499,20.456,20700.0
2011-06-03 11:00:00,33.25,33.31,33.24,33.29,41100.0,20.456,20.4929,20.4499,20.4806,41100.0
2011-06-03 11:05:00,33.29,33.29,33.25,33.27,36500.0,20.4806,20.4806,20.456,20.4683,36500.0
2011-06-03 11:10:00,33.28,33.28,33.26,33.26,61000.0,20.4745,20.4745,20.4622,20.4622,61000.0
2011-06-03 11:15:00,33.27,33.27,33.22,33.24,22500.0,20.4683,20.4683,20.4376,20.4499,22500.0
2011-06-03 11:20:00,33.23,33.27,33.23,33.24,48600.0,20.4437,20.4683,20.4437,20.4499,48600.0
2011-06-03 11:25:00,33.25,33.26,33.22,33.23,25800.0,20.456,20.4622,20.4376,20.4437,25800.0
2011-06-03 11:30:00,33.23,33.27,33.23,33.24,42700.0,20.4437,20.4683,20.4437,20.4499,42700.0
2011-06-03 11:35:00,33.24,33.24,33.2,33.2,78400.0,20.4499,20.4499,20.4253,20.4253,78400.0
2011-06-03 11:40:00,33.2,33.26,33.19,33.26,61600.0,20.4253,20.4622,20.4191,20.4622,61600.0
2011-06-03 11:45:00,33.25,33.28,33.25,33.27,22600.0,20.456,20.4745,20.456,20.4683,22600.0
2011-06-03 11:50:00,33.28,33.29,33.27,33.27,21400.0,20.4745,20.4806,20.4683,20.4683,21400.0
2011-06-03 11:55:00,33.28,33.32,33.27,33.31,59100.0,20.4745,20.4991,20.4683,20.4929,59100.0
2011-06-03 12:00:00,33.32,33.32,33.29,33.29,65800.0,20.4991,20.4991,20.4806,20.4806,65800.0
2011-06-03 12:05:00,33.29,33.32,33.28,33.3,21300.0,20.4806,20.4991,20.4745,20.4868,21300.0
2011-06-03 12:10:00,33.31,33.33,33.29,33.32,27500.0,20.4929,20.5052,20.4806,20.4991,27500.0
2011-06-03 12:15:00,33.31,33.33,33.31,33.33,9700.0,20.4929,20.5052,20.4929,20.5052,9700.0
2011-06-03 12:20:00,33.33,33.35,33.32,33.34,27900.0,20.5052,20.5175,20.4991,20.5114,27900.0
2011-06-03 12:25:00,33.35,33.35,33.34,33.35,16000.0,20.5175,20.5175,20.5114,20.5175,16000.0
2011-06-03 12:30:00,33.34,33.35,33.33,33.34,21800.0,20.5114,20.5175,20.5052,20.5114,21800.0
2011-06-03 12:35:00,33.34,33.35,33.32,33.34,14900.0,20.5114,20.5175,20.4991,20.5114,14900.0
2011-06-03 12:40:00,33.33,33.34,33.32,33.33,118500.0,20.5052,20.5114,20.4991,20.5052,118500.0
2011-06-03 12:45:00,33.32,33.37,33.32,33.37,25300.0,20.4991,20.5298,20.4991,20.5298,25300.0
2011-06-03 12:50:00,33.37,33.38,33.32,33.33,98800.0,20.5298,20.536,20.4991,20.5052,98800.0
2011-06-03 12:55:00,33.33,33.34,33.31,33.33,22200.0,20.5052,20.5114,20.4929,20.5052,22200.0
2011-06-03 13:00:00,33.33,33.33,33.32,33.32,11400.0,20.5052,20.5052,20.4991,20.4991,11400.0
2011-06-03 13:05:00,33.32,33.34,33.31,33.32,34600.0,20.4991,20.5114,20.4929,20.4991,34600.0
2011-06-03 13:10:00,33.32,33.33,33.31,33.33,15500.0,20.4991,20.5052,20.4929,20.5052,15500.0
2011-06-03 13:15:00,33.32,33.34,33.32,33.33,26700.0,20.4991,20.5114,20.4991,20.5052,26700.0
2011-06-03 13:20:00,33.33,33.34,33.31,33.31,56800.0,20.5052,20.5114,20.4929,20.4929,56800.0
2011-06-03 13:25:00,33.31,33.32,33.3,33.32,27400.0,20.4929,20.4991,20.4868,20.4991,27400.0
2011-06-03 13:30:00,33.31,33.33,33.3,33.33,33000.0,20.4929,20.5052,20.4868,20.5052,33000.0
2011-06-03 13:35:00,33.33,33.34,33.31,33.33,24900.0,20.5052,20.5114,20.4929,20.5052,24900.0
2011-06-03 13:40:00,33.33,33.34,33.32,33.34,14900.0,20.5052,20.5114,20.4991,20.5114,14900.0
2011-06-03 13:45:00,33.34,33.35,33.33,33.35,29900.0,20.5114,20.5175,20.5052,20.5175,29900.0
2011-06-03 13:50:00,33.35,33.35,33.34,33.35,14700.0,20.5175,20.5175,20.5114,20.5175,14700.0
2011-06-03 13:55:00,33.35,33.35,33.3,33.31,28200.0,20.5175,20.5175,20.4868,20.4929,28200.0
2011-06-03 14:00:00,33.3,33.31,33.28,33.3,41300.0,20.4868,20.4929,20.4745,20.4868,41300.0
2011-06-03 14:05:00,33.3,33.3,33.27,33.28,11200.0,20.4868,20.4868,20.4683,20.4745,11200.0
2011-06-03 14:10:00,33.28,33.29,33.27,33.29,13800.0,20.4745,20.4806,20.4683,20.4806,13800.0
2011-06-03 14:15:00,33.3,33.3,33.29,33.29,10100.0,20.4868,20.4868,20.4806,20.4806,10100.0
2011-06-03 14:20:00,33.29,33.3,33.28,33.28,21600.0,20.4806,20.4868,20.4745,20.4745,21600.0
2011-06-03 14:25:00,33.27,33.3,33.27,33.28,11900.0,20.4683,20.4868,20.4683,20.4745,11900.0
2011-06-03 14:30:00,33.28,33.28,33.26,33.28,20200.0,20.4745,20.4745,20.4622,20.4745,20200.0
2011-06-03 14:35:00,33.27,33.3,33.27,33.27,42500.0,20.4683,20.4868,20.4683,20.4683,42500.0
2011-06-03 14:40:00,33.27,33.29,33.27,33.28,38000.0,20.4683,20.4806,20.4683,20.4745,38000.0
2011-06-03 14:45:00,33.28,33.29,33.27,33.28,13800.0,20.4745,20.4806,20.4683,20.4745,13800.0
2011-06-03 14:50:00,33.28,33.28,33.27,33.27,8600.0,20.4745,20.4745,20.4683,20.4683,8600.0
2011-06-03 14:55:00,33.27,33.29,33.26,33.26,94700.0,20.4683,20.4806,20.4622,20.4622,94700.0
2011-06-03 15:00:00,33.25,33.25,33.22,33.23,58700.0,20.456,20.456,20.4376,20.4437,58700.0
2011-06-03 15:05:00,33.23,33.23,33.19,33.19,28900.0,20.4437,20.4437,20.4191,20.4191,28900.0
2011-06-03 15:10:00,33.2,33.21,33.18,33.2,353500.0,20.4253,20.4314,20.413,20.4253,353500.0
2011-06-03 15:15:00,33.19,33.2,33.18,33.18,35400.0,20.4191,20.4253,20.413,20.413,35400.0
2011-06-03 15:20:00,33.18,33.23,33.18,33.22,37700.0,20.413,20.4437,20.413,20.4376,37700.0
2011-06-03 15:25:00,33.22,33.22,33.2,33.21,19800.0,20.4376,20.4376,20.4253,20.4314,19800.0
2011-06-03 15:30:00,33.22,33.23,33.21,33.21,274000.0,20.4376,20.4437,20.4314,20.4314,274000.0
2011-06-03 15:35:00,33.21,33.22,33.2,33.22,34500.0,20.4314,20.4376,20.4253,20.4376,34500.0
2011-06-03 15:40:00,33.23,33.24,33.2,33.2,107700.0,20.4437,20.4499,20.4253,20.4253,107700.0
2011-06-03 15:45:00,33.2,33.21,33.17,33.2,322500.0,20.4253,20.4314,20.4068,20.4253,322500.0
2011-06-03 15:50:00,33.2,33.2,33.16,33.16,139300.0,20.4253,20.4253,20.4007,20.4007,139300.0
2011-06-03 15:55:00,33.17,33.2,33.16,33.19,546700.0,20.4068,20.4253,20.4007,20.4191,546700.0
2011-06-06 09:30:00,33.13,33.15,32.95,32.96,193600.0,20.3822,20.3945,20.2715,20.2776,193600.0
2011-06-06 09:35:00,32.96,33.02,32.94,33.0,249000.0,20.2776,20.3145,20.2653,20.3022,249000.0
2011-06-06 09:40:00,32.99,33.04,32.95,33.02,308300.0,20.2961,20.3268,20.2715,20.3145,308300.0
2011-06-06 09:45:00,33.03,33.1,33.0,33.09,227400.0,20.3207,20.3637,20.3022,20.3576,227400.0
2011-06-06 09:50:00,33.1,33.11,33.05,33.06,101000.0,20.3637,20.3699,20.333,20.3391,101000.0
2011-06-06 09:55:00,33.06,33.08,33.04,33.07,144900.0,20.3391,20.3514,20.3268,20.3453,144900.0
2011-06-06 10:00:00,33.06,33.07,33.02,33.04,33700.0,20.3391,20.3453,20.3145,20.3268,33700.0
2011-06-06 10:05:00,33.04,33.07,33.04,33.04,31000.0,20.3268,20.3453,20.3268,20.3268,31000.0
2011-06-06 10:10:00,33.05,33.06,33.04,33.06,32000.0,20.333,20.3391,20.3268,20.3391,32000.0
2011-06-06 10:15:00,33.05,33.05,33.01,33.01,21700.0,20.333,20.333,20.3084,20.3084,21700.0
2011-06-06 10:20:00,33.01,33.02,32.98,32.99,78200.0,20.3084,20.3145,20.2899,20.2961,78200.0
2011-06-06 10:25:00,32.99,33.02,32.99,33.01,19600.0,20.2961,20.3145,20.2961,20.3084,19600.0
2011-06-06 10:30:00,33.01,33.04,33.0,33.03,39500.0,20.3084,20.3268,20.3022,20.3207,39500.0
2011-06-06 10:35:00,33.03,33.04,33.02,33.03,26700.0,20.3207,20.3268,20.3145,20.3207,26700.0
2011-06-06 10:40:00,33.03,33.04,33.03,33.03,63600.0,20.3207,20.3268,20.3207,20.3207,63600.0
2011-06-06 10:45:00,33.03,33.04,33.01,33.01,85600.0,20.3207,20.3268,20.3084,20.3084,85600.0
2011-06-06 10:50:00,33.01,33.03,33.01,33.02,29600.0,20.3084,20.3207,20.3084,20.3145,29600.0
2011-06-06 10:55:00,33.03,33.05,33.01,33.05,104000.0,20.3207,20.333,20.3084,20.333,104000.0
2011-06-06 11:00:00,33.04,33.08,33.04,33.08,50800.0,20.3268,20.3514,20.3268,20.3514,50800.0
2011-06-06 11:05:00,33.08,33.09,33.05,33.06,68800.0,20.3514,20.3576,20.333,20.3391,68800.0
2011-06-06 11:10:00,33.07,33.12,33.06,33.11,171100.0,20.3453,20.376,20.3391,20.3699,171100.0
2011-06-06 11:15:00,33.11,33.13,33.09,33.09,50900.0,20.3699,20.3822,20.3576,20.3576,50900.0
2011-06-06 11:20:00,33.1,33.12,33.09,33.12,10100.0,20.3637,20.376,20.3576,20.376,10100.0
2011-06-06 11:25:00,33.12,33.13,33.11,33.12,23200.0,20.376,20.3822,20.3699,20.376,23200.0
2011-06-06 11:30:00,33.12,33.13,33.11,33.11,19100.0,20.376,20.3822,20.3699,20.3699,19100.0
2011-06-06 11:35:00,33.11,33.15,33.11,33.14,10000.0,20.3699,20.3945,20.3699,20.3883,10000.0
2011-06-06 11:40:00,33.13,33.15,33.13,33.14,64400.0,20.3822,20.3945,20.3822,20.3883,64400.0
2011-06-06 11:45:00,33.14,33.17,33.13,33.17,154600.0,20.3883,20.4068,20.3822,20.4068,154600.0
2011-06-06 11:50:00,33.17,33.17,33.16,33.16,25400.0,20.4068,20.4068,20.4007,20.4007,25400.0
2011-06-06 11:55:00,33.17,33.17,33.15,33.15,51700.0,20.4068,20.4068,20.3945,20.3945,51700.0
2011-06-06 12:00:00,33.15,33.15,33.14,33.14,15000.0,20.3945,20.3945,20.3883,20.3883,15000.0
2011-06-06 12:05:00,33.14,33.17,33.14,33.17,15500.0,20.3883,20.4068,20.3883,20.4068,15500.0
2011-06-06 12:10:00,33.17,33.17,33.14,33.14,37500.0,20.4068,20.4068,20.3883,20.3883,37500.0
2011-06-06 12:15:00,33.14,33.14,33.12,33.14,17400.0,20.3883,20.3883,20.376,20.3883,17400.0
2011-06-06 12:20:00,33.13,33.17,33.13,33.16,54700.0,20.3822,20.4068,20.3822,20.4007,54700.0
2011-06-06 12:25:00,33.15,33.19,33.15,33.18,120400.0,20.3945,20.4191,20.3945,20.413,120400.0
2011-06-06 12:30:00,33.17,33.17,33.15,33.16,11300.0,20.4068,20.4068,20.3945,20.4007,11300.0
2011-06-06 12:35:00,33.16,33.17,33.14,33.17,90900.0,20.4007,20.4068,20.3883,20.4068,90900.0
2011-06-06 12:40:00,33.17,33.17,33.15,33.15,15900.0,20.4068,20.4068,20.3945,20.3945,15900.0
2011-06-06 12:45:00,33.16,33.16,33.14,33.14,8900.0,20.4007,20.4007,20.3883,20.3883,8900.0
2011-06-06 12:50:00,33.15,33.15,33.14,33.15,6700.0,20.3945,20.3945,20.3883,20.3945,6700.0
2011-06-06 12:55:00,33.15,33.15,33.13,33.15,21400.0,20.3945,20.3945,20.3822,20.3945,21400.0
2011-06-06 13:00:00,33.14,33.15,33.13,33.13,15200.0,20.3883,20.3945,20.3822,20.3822,15200.0
2011-06-06 13:05:00,33.14,33.16,33.14,33.15,15800.0,20.3883,20.4007,20.3883,20.3945,15800.0
2011-06-06 13:10:00,33.15,33.15,33.15,33.15,7900.0,20.3945,20.3945,20.3945,20.3945,7900.0
2011-06-06 13:15:00,33.16,33.16,33.14,33.14,4100.0,20.4007,20.4007,20.3883,20.3883,4100.0
2011-06-06 13:20:00,33.14,33.14,33.13,33.14,4300.0,20.3883,20.3883,20.3822,20.3883,4300.0
2011-06-06 13:25:00,33.13,33.13,33.11,33.12,25500.0,20.3822,20.3822,20.3699,20.376,25500.0
2011-06-06 13:30:00,33.12,33.13,33.08,33.09,15900.0,20.376,20.3822,20.3514,20.3576,15900.0
2011-06-06 13:35:00,33.1,33.1,33.08,33.09,46400.0,20.3637,20.3637,20.3514,20.3576,46400.0
2011-06-06 13:40:00,33.09,33.12,33.08,33.08,39200.0,20.3576,20.376,20.3514,20.3514,39200.0
2011-06-06 13:45:00,33.08,33.09,33.05,33.07,48300.0,20.3514,20.3576,20.333,20.3453,48300.0
2011-06-06 13:50:00,33.07,33.08,33.06,33.06,26900.0,20.3453,20.3514,20.3391,20.3391,26900.0
2011-06-06 13:55:00,33.06,33.09,33.06,33.09,22200.0,20.3391,20.3576,20.3391,20.3576,22200.0
2011-06-06 14:00:00,33.08,33.1,33.08,33.08,31900.0,20.3514,20.3637,20.3514,20.3514,31900.0
2011-06-06 14:05:00,33.09,33.11,33.07,33.1,39100.0,20.3576,20.3699,20.3453,20.3637,39100.0
2011-06-06 14:10:00,33.11,33.11,33.08,33.09,34000.0,20.3699,20.3699,20.3514,20.3576,34000.0
2011-06-06 14:15:00,33.09,33.1,33.07,33.09,29200.0,20.3576,20.3637,20.3453,20.3576,29200.0
2011-06-06 14:20:00,33.09,33.11,33.08,33.1,30200.0,20.3576,20.3699,20.3514,20.3637,30200.0
2011-06-06 14:25:00,33.11,33.11,33.07,33.08,55800.0,20.3699,20.3699,20.3453,20.3514,55800.0
2011-06-06 14:30:00,33.08,33.09,33.07,33.09,48700.0,20.3514,20.3576,20.3453,20.3576,48700.0
2011-06-06 14:35:00,33.09,33.09,33.07,33.07,64200.0,20.3576,20.3576,20.3453,20.3453,64200.0
2011-06-06 14:40:00,33.08,33.1,33.06,33.1,67900.0,20.3514,20.3637,20.3391,20.3637,67900.0
2011-06-06 14:45:00,33.1,33.11,33.08,33.09,53600.0,20.3637,20.3699,20.3514,20.3576,53600.0
2011-06-06 14:50:00,33.09,33.1,33.05,33.07,85200.0,20.3576,20.3637,20.333,20.3453,85200.0
2011-06-06 14:55:00,33.07,33.07,33.04,33.06,72700.0,20.3453,20.3453,20.3268,20.3391,72700.0
2011-06-06 15:00:00,33.06,33.08,33.05,33.05,77600.0,20.3391,20.3514,20.333,20.333,77600.0
2011-06-06 15:05:00,33.05,33.06,33.02,33.03,48100.0,20.333,20.3391,20.3145,20.3207,48100.0
2011-06-06 15:10:00,33.02,33.03,32.99,33.0,108100.0,20.3145,20.3207,20.2961,20.3022,108100.0
2011-06-06 15:15:00,33.0,33.04,32.99,33.03,71400.0,20.3022,20.3268,20.2961,20.3207,71400.0
2011-06-06 15:20:00,33.03,33.04,33.01,33.03,30100.0,20.3207,20.3268,20.3084,20.3207,30100.0
2011-06-06 15:25:00,33.03,33.04,33.01,33.02,44600.0,20.3207,20.3268,20.3084,20.3145,44600.0
2011-06-06 15:30:00,33.02,33.07,33.02,33.07,132400.0,20.3145,20.3453,20.3145,20.3453,132400.0
2011-06-06 15:35:00,33.07,33.07,33.04,33.06,128300.0,20.3453,20.3453,20.3268,20.3391,128300.0
2011-06-06 15:40:00,33.05,33.11,33.05,33.07,86200.0,20.333,20.3699,20.333,20.3453,86200.0
2011-06-06 15:45:00,33.07,33.08,33.05,33.07,41100.0,20.3453,20.3514,20.333,20.3453,41100.0
2011-06-06 15:50:00,33.06,33.07,33.03,33.06,212600.0,20.3391,20.3453,20.3207,20.3391,212600.0
2011-06-06 15:55:00,33.05,33.06,33.02,33.03,359500.0,20.333,20.3391,20.3145,20.3207,359500.0
2011-06-07 09:30:00,33.17,33.18,33.09,33.1,128300.0,20.4068,20.413,20.3576,20.3637,128300.0
2011-06-07 09:35:00,33.09,33.13,33.07,33.13,120100.0,20.3576,20.3822,20.3453,20.3822,120100.0
2011-06-07 09:40:00,33.12,33.13,33.11,33.12,52700.0,20.376,20.3822,20.3699,20.376,52700.0
2011-06-07 09:45:00,33.12,33.14,33.11,33.14,45300.0,20.376,20.3883,20.3699,20.3883,45300.0
2011-06-07 09:50:00,33.13,33.16,33.12,33.12,86600.0,20.3822,20.4007,20.376,20.376,86600.0
2011-06-07 09:55:00,33.12,33.13,33.11,33.11,29800.0,20.376,20.3822,20.3699,20.3699,29800.0
2011-06-07 10:00:00,33.12,33.2,33.1,33.2,977300.0,20.376,20.4253,20.3637,20.4253,977300.0
2011-06-07 10:05:00,33.2,33.22,33.19,33.2,77700.0,20.4253,20.4376,20.4191,20.4253,77700.0
2011-06-07 10:10:00,33.2,33.29,33.2,33.28,317400.0,20.4253,20.4806,20.4253,20.4745,317400.0
2011-06-07 10:15:00,33.29,33.32,33.25,33.25,168400.0,20.4806,20.4991,20.456,20.456,168400.0
2011-06-07 10:20:00,33.25,33.26,33.24,33.26,867300.0,20.456,20.4622,20.4499,20.4622,867300.0
2011-06-07 10:25:00,33.26,33.28,33.24,33.28,240800.0,20.4622,20.4745,20.4499,20.4745,240800.0
2011-06-07 10:30:00,33.27,33.28,33.23,33.23,96400.0,20.4683,20.4745,20.4437,20.4437,96400.0
2011-06-07 10:35:00,33.24,33.29,33.24,33.29,62600.0,20.4499,20.4806,20.4499,20.4806,62600.0
2011-06-07 10:40:00,33.3,33.3,33.28,33.29,55800.0,20.4868,20.4868,20.4745,20.4806,55800.0
2011-06-07 10:45:00,33.29,33.3,33.28,33.28,67600.0,20.4806,20.4868,20.4745,20.4745,67600.0
2011-06-07 10:50:00,33.28,33.31,33.27,33.28,204100.0,20.4745,20.4929,20.4683,20.4745,204100.0
2011-06-07 10:55:00,33.28,33.33,33.28,33.32,103600.0,20.4745,20.5052,20.4745,20.4991,103600.0
2011-06-07 11:00:00,33.33,33.36,33.33,33.36,642500.0,20.5052,20.5237,20.5052,20.5237,642500.0
2011-06-07 11:05:00,33.35,33.38,33.35,33.38,104100.0,20.5175,20.536,20.5175,20.536,104100.0
2011-06-07 11:10:00,33.38,33.39,33.34,33.35,205000.0,20.536,20.5422,20.5114,20.5175,205000.0
2011-06-07 11:15:00,33.34,33.34,33.31,33.31,30800.0,20.5114,20.5114,20.4929,20.4929,30800.0
2011-06-07 11:20:00,33.31,33.31,33.26,33.27,144100.0,20.4929,20.4929,20.4622,20.4683,144100.0
2011-06-07 11:25:00,33.27,33.32,33.27,33.31,156200.0,20.4683,20.4991,20.4683,20.4929,156200.0
2011-06-07 11:30:00,33.31,33.33,33.29,33.3,44300.0,20.4929,20.5052,20.4806,20.4868,44300.0
2011-06-07 11:35:00,33.29,33.3,33.26,33.26,27700.0,20.4806,20.4868,20.4622,20.4622,27700.0
2011-06-07 11:40:00,33.26,33.28,33.25,33.27,123600.0,20.4622,20.4745,20.456,20.4683,123600.0
2011-06-07 11:45:00,33.27,33.29,33.27,33.28,38800.0,20.4683,20.4806,20.4683,20.4745,38800.0
2011-06-07 11:50:00,33.27,33.28,33.26,33.27,222900.0,20.4683,20.4745,20.4622,20.4683,222900.0
2011-06-07 11:55:00,33.27,33.28,33.24,33.27,221700.0,20.4683,20.4745,20.4499,20.4683,221700.0
2011-06-07 12:00:00,33.28,33.29,33.28,33.28,79700.0,20.4745,20.4806,20.4745,20.4745,79700.0
2011-06-07 12:05:00,33.29,33.29,33.27,33.29,34000.0,20.4806,20.4806,20.4683,20.4806,34000.0
2011-06-07 12:10:00,33.28,33.3,33.28,33.28,28100.0,20.4745,20.4868,20.4745,20.4745,28100.0
2011-06-07 12:15:00,33.29,33.29,33.26,33.28,57300.0,20.4806,20.4806,20.4622,20.4745,57300.0
2011-06-07 12:20:00,33.27,33.29,33.27,33.29,27800.0,20.4683,20.4806,20.4683,20.4806,27800.0
2011-06-07 12:25:00,33.29,33.29,33.27,33.28,27600.0,20.4806,20.4806,20.4683,20.4745,27600.0
2011-06-07 12:30:00,33.28,33.28,33.26,33.26,53200.0,20.4745,20.4745,20.4622,20.4622,53200.0
2011-06-07 12:35:00,33.27,33.27,33.25,33.26,31100.0,20.4683,20.4683,20.456,20.4622,31100.0
2011-06-07 12:40:00,33.26,33.26,33.22,33.24,48700.0,20.4622,20.4622,20.4376,20.4499,48700.0
2011-06-07 12:45:00,33.23,33.26,33.23,33.24,28800.0,20.4437,20.4622,20.4437,20.4499,28800.0
2011-06-07 12:50:00,33.25,33.28,33.25,33.27,49200.0,20.456,20.4745,20.456,20.4683,49200.0
2011-06-07 12:55:00,33.26,33.28,33.26,33.28,10100.0,20.4622,20.4745,20.4622,20.4745,10100.0
2011-06-07 13:00:00,33.28,33.28,33.26,33.26,21600.0,20.4745,20.4745,20.4622,20.4622,21600.0
2011-06-07 13:05:00,33.27,33.27,33.25,33.26,139300.0,20.4683,20.4683,20.456,20.4622,139300.0
2011-06-07 13:10:00,33.25,33.28,33.25,33.27,64500.0,20.456,20.4745,20.456,20.4683,64500.0
2011-06-07 13:15:00,33.26,33.27,33.26,33.26,19100.0,20.4622,20.4683,20.4622,20.4622,19100.0
2011-06-07 13:20:00,33.27,33.27,33.24,33.24,90000.0,20.4683,20.4683,20.4499,20.4499,90000.0
2011-06-07 13:25:00,33.25,33.26,33.23,33.24,44500.0,20.456,20.4622,20.4437,20.4499,44500.0
2011-06-07 13:30:00,33.24,33.26,33.24,33.25,19500.0,20.4499,20.4622,20.4499,20.456,19500.0
2011-06-07 13:35:00,33.26,33.29,33.26,33.28,37700.0,20.4622,20.4806,20.4622,20.4745,37700.0
2011-06-07 13:40:00,33.28,33.28,33.26,33.27,31900.0,20.4745,20.4745,20.4622,20.4683,31900.0
2011-06-07 13:45:00,33.27,33.27,33.25,33.25,28400.0,20.4683,20.4683,20.456,20.456,28400.0
2011-06-07 13:50:00,33.25,33.26,33.25,33.26,18600.0,20.456,20.4622,20.456,20.4622,18600.0
2011-06-07 13:55:00,33.25,33.26,33.24,33.25,32900.0,20.456,20.4622,20.4499,20.456,32900.0
2011-06-07 14:00:00,33.25,33.25,33.23,33.23,30900.0,20.456,20.456,20.4437,20.4437,30900.0
2011-06-07 14:05:00,33.24,33.27,33.23,33.27,44300.0,20.4499,20.4683,20.4437,20.4683,44300.0
2011-06-07 14:10:00,33.27,33.28,33.26,33.28,47300.0,20.4683,20.4745,20.4622,20.4745,47300.0
2011-06-07 14:15:00,33.28,33.29,33.27,33.29,36000.0,20.4745,20.4806,20.4683,20.4806,36000.0
2011-06-07 14:20:00,33.28,33.29,33.28,33.29,54500.0,20.4745,20.4806,20.4745,20.4806,54500.0
2011-06-07 14:25:00,33.28,33.3,33.28,33.29,28200.0,20.4745,20.4868,20.4745,20.4806,28200.0
2011-06-07 14:30:00,33.29,33.3,33.25,33.26,75300.0,20.4806,20.4868,20.456,20.4622,75300.0
2011-06-07 14:35:00,33.27,33.27,33.25,33.26,33700.0,20.4683,20.4683,20.456,20.4622,33700.0
2011-06-07 14:40:00,33.27,33.27,33.25,33.26,45200.0,20.4683,20.4683,20.456,20.4622,45200.0
2011-06-07 14:45:00,33.27,33.28,33.25,33.25,83500.0,20.4683,20.4745,20.456,20.456,83500.0
2011-06-07 14:50:00,33.26,33.26,33.25,33.26,80600.0,20.4622,20.4622,20.456,20.4622,80600.0
2011-06-07 14:55:00,33.25,33.28,33.25,33.27,113100.0,20.456,20.4745,20.456,20.4683,113100.0
2011-06-07 15:00:00,33.27,33.29,33.26,33.29,35300.0,20.4683,20.4806,20.4622,20.4806,35300.0
2011-06-07 15:05:00,33.29,33.3,33.26,33.26,47500.0,20.4806,20.4868,20.4622,20.4622,47500.0
2011-06-07 15:10:00,33.26,33.28,33.26,33.28,37000.0,20.4622,20.4745,20.4622,20.4745,37000.0
2011-06-07 15:15:00,33.27,33.3,33.26,33.27,62000.0,20.4683,20.4868,20.4622,20.4683,62000.0
2011-06-07 15:20:00,33.27,33.28,33.25,33.26,148800.0,20.4683,20.4745,20.456,20.4622,148800.0
2011-06-07 15:25:00,33.27,33.29,33.27,33.28,51100.0,20.4683,20.4806,20.4683,20.4745,51100.0
2011-06-07 15:30:00,33.27,33.28,33.23,33.24,186600.0,20.4683,20.4745,20.4437,20.4499,186600.0
2011-06-07 15:35:00,33.24,33.25,33.21,33.21,82400.0,20.4499,20.456,20.4314,20.4314,82400.0
2011-06-07 15:40:00,33.21,33.22,33.13,33.14,141200.0,20.4314,20.4376,20.3822,20.3883,141200.0
2011-06-07 15:45:00,33.14,33.18,33.12,33.14,300700.0,20.3883,20.413,20.376,20.3883,300700.0
2011-06-07 15:50:00,33.13,33.15,33.1,33.15,257300.0,20.3822,20.3945,20.3637,20.3945,257300.0
2011-06-07 15:55:00,33.15,33.15,33.08,33.09,648800.0,20.3945,20.3945,20.3514,20.3576,648800.0
2011-06-08 09:30:00,33.13,33.18,33.08,33.12,102900.0,20.3822,20.413,20.3514,20.376,102900.0
2011-06-08 09:35:00,33.12,33.12,33.07,33.09,98600.0,20.376,20.376,20.3453,20.3576,98600.0
2011-06-08 09:40:00,33.09,33.09,33.01,33.01,73600.0,20.3576,20.3576,20.3084,20.3084,73600.0
2011-06-08 09:45:00,33.02,33.1,33.02,33.1,241200.0,20.3145,20.3637,20.3145,20.3637,241200.0
2011-06-08 09:50:00,33.1,33.2,33.1,33.2,189100.0,20.3637,20.4253,20.3637,20.4253,189100.0
2011-06-08 09:55:00,33.2,33.21,33.11,33.11,183000.0,20.4253,20.4314,20.3699,20.3699,183000.0
2011-06-08 10:00:00,33.12,33.16,33.09,33.15,103000.0,20.376,20.4007,20.3576,20.3945,103000.0
2011-06-08 10:05:00,33.15,33.16,33.12,33.12,381300.0,20.3945,20.4007,20.376,20.376,381300.0
2011-06-08 10:10:00,33.13,33.16,33.12,33.14,61400.0,20.3822,20.4007,20.376,20.3883,61400.0
2011-06-08 10:15:00,33.14,33.16,33.13,33.13,132600.0,20.3883,20.4007,20.3822,20.3822,132600.0
2011-06-08 10:20:00,33.14,33.16,33.14,33.16,60800.0,20.3883,20.4007,20.3883,20.4007,60800.0
2011-06-08 10:25:00,33.15,33.17,33.14,33.16,50300.0,20.3945,20.4068,20.3883,20.4007,50300.0
2011-06-08 10:30:00,33.16,33.16,33.1,33.11,56300.0,20.4007,20.4007,20.3637,20.3699,56300.0
2011-06-08 10:35:00,33.12,33.15,33.12,33.12,167700.0,20.376,20.3945,20.376,20.376,167700.0
2011-06-08 10:40:00,33.12,33.16,33.12,33.15,60200.0,20.376,20.4007,20.376,20.3945,60200.0
2011-06-08 10:45:00,33.16,33.18,33.15,33.15,197200.0,20.4007,20.413,20.3945,20.3945,197200.0
2011-06-08 10:50:00,33.15,33.15,33.11,33.11,24200.0,20.3945,20.3945,20.3699,20.3699,24200.0
2011-06-08 10:55:00,33.12,33.12,33.06,33.09,107700.0,20.376,20.376,20.3391,20.3576,107700.0
2011-06-08 11:00:00,33.09,33.14,33.09,33.13,135300.0,20.3576,20.3883,20.3576,20.3822,135300.0
2011-06-08 11:05:00,33.14,33.19,33.14,33.17,257300.0,20.3883,20.4191,20.3883,20.4068,257300.0
2011-06-08 11:10:00,33.17,33.17,33.11,33.11,91600.0,20.4068,20.4068,20.3699,20.3699,91600.0
2011-06-08 11:15:00,33.11,33.11,33.09,33.11,70300.0,20.3699,20.3699,20.3576,20.3699,70300.0
2011-06-08 11:20:00,33.1,33.11,33.05,33.05,594200.0,20.3637,20.3699,20.333,20.333,594200.0
2011-06-08 11:25:00,33.05,33.06,33.03,33.05,64100.0,20.333,20.3391,20.3207,20.333,64100.0
2011-06-08 11:30:00,33.05,33.07,33.05,33.06,189900.0,20.333,20.3453,20.333,20.3391,189900.0
2011-06-08 11:35:00,33.06,33.07,33.03,33.05,226700.0,20.3391,20.3453,20.3207,20.333,226700.0
2011-06-08 11:40:00,33.05,33.05,33.02,33.04,32500.0,20.333,20.333,20.3145,20.3268,32500.0
2011-06-08 11:45:00,33.04,33.09,33.04,33.06,58800.0,20.3268,20.3576,20.3268,20.3391,58800.0
2011-06-08 11:50:00,33.06,33.12,33.06,33.11,91200.0,20.3391,20.376,20.3391,20.3699,91200.0
2011-06-08 11:55:00,33.12,33.15,33.1,33.15,236500.0,20.376,20.3945,20.3637,20.3945,236500.0
2011-06-08 12:00:00,33.15,33.17,33.14,33.17,22400.0,20.3945,20.4068,20.3883,20.4068,22400.0
2011-06-08 12:05:00,33.16,33.19,33.15,33.18,67200.0,20.4007,20.4191,20.3945,20.413,67200.0
2011-06-08 12:10:00,33.19,33.19,33.15,33.16,60800.0,20.4191,20.4191,20.3945,20.4007,60800.0
2011-06-08 12:15:00,33.16,33.18,33.15,33.16,31600.0,20.4007,20.413,20.3945,20.4007,31600.0
2011-06-08 12:20:00,33.16,33.18,33.11,33.14,155000.0,20.4007,20.413,20.3699,20.3883,155000.0
2011-06-08 12:25:00,33.13,33.15,33.12,33.14,38300.0,20.3822,20.3945,20.376,20.3883,38300.0
2011-06-08 12:30:00,33.14,33.17,33.14,33.17,29700.0,20.3883,20.4068,20.3883,20.4068,29700.0
2011-06-08 12:35:00,33.16,33.17,33.13,33.17,55500.0,20.4007,20.4068,20.3822,20.4068,55500.0
2011-06-08 12:40:00,33.16,33.17,33.15,33.16,19400.0,20.4007,20.4068,20.3945,20.4007,19400.0
2011-06-08 12:45:00,33.16,33.17,33.15,33.17,29600.0,20.4007,20.4068,20.3945,20.4068,29600.0
2011-06-08 12:50:00,33.16,33.19,33.16,33.17,30000.0,20.4007,20.4191,20.4007,20.4068,30000.0
2011-06-08 12:55:00,33.17,33.19,33.16,33.19,20400.0,20.4068,20.4191,20.4007,20.4191,20400.0
2011-06-08 13:00:00,33.18,33.24,33.18,33.23,34500.0,20.413,20.4499,20.413,20.4437,34500.0
2011-06-08 13:05:00,33.22,33.24,33.22,33.23,28100.0,20.4376,20.4499,20.4376,20.4437,28100.0
2011-06-08 13:10:00,33.23,33.24,33.22,33.23,22600.0,20.4437,20.4499,20.4376,20.4437,22600.0
2011-06-08 13:15:00,33.23,33.24,33.21,33.23,35700.0,20.4437,20.4499,20.4314,20.4437,35700.0
2011-06-08 13:20:00,33.23,33.24,33.2,33.21,21000.0,20.4437,20.4499,20.4253,20.4314,21000.0
2011-06-08 13:25:00,33.21,33.23,33.21,33.22,23700.0,20.4314,20.4437,20.4314,20.4376,23700.0
2011-06-08 13:30:00,33.22,33.23,33.19,33.19,26300.0,20.4376,20.4437,20.4191,20.4191,26300.0
2011-06-08 13:35:00,33.19,33.2,33.18,33.19,144700.0,20.4191,20.4253,20.413,20.4191,144700.0
2011-06-08 13:40:00,33.18,33.19,33.16,33.17,43100.0,20.413,20.4191,20.4007,20.4068,43100.0
2011-06-08 13:45:00,33.17,33.19,33.17,33.18,49700.0,20.4068,20.4191,20.4068,20.413,49700.0
2011-06-08 13:50:00,33.18,33.2,33.18,33.18,44100.0,20.413,20.4253,20.413,20.413,44100.0
2011-06-08 13:55:00,33.19,33.19,33.14,33.18,66100.0,20.4191,20.4191,20.3883,20.413,66100.0
2011-06-08 14:00:00,33.17,33.19,33.15,33.17,76200.0,20.4068,20.4191,20.3945,20.4068,76200.0
2011-06-08 14:05:00,33.17,33.2,33.16,33.17,274800.0,20.4068,20.4253,20.4007,20.4068,274800.0
2011-06-08 14:10:00,33.17,33.17,33.14,33.15,46400.0,20.4068,20.4068,20.3883,20.3945,46400.0
2011-06-08 14:15:00,33.16,33.17,33.14,33.16,35900.0,20.4007,20.4068,20.3883,20.4007,35900.0
2011-06-08 14:20:00,33.16,33.17,33.12,33.14,43300.0,20.4007,20.4068,20.376,20.3883,43300.0
2011-06-08 14:25:00,33.14,33.17,33.14,33.15,101300.0,20.3883,20.4068,20.3883,20.3945,101300.0
2011-06-08 14:30:00,33.16,33.2,33.16,33.19,109600.0,20.4007,20.4253,20.4007,20.4191,109600.0
2011-06-08 14:35:00,33.18,33.25,33.18,33.22,270100.0,20.413,20.456,20.413,20.4376,270100.0
2011-06-08 14:40:00,33.22,33.24,33.2,33.21,51300.0,20.4376,20.4499,20.4253,20.4314,51300.0
2011-06-08 14:45:00,33.2,33.24,33.2,33.21,51600.0,20.4253,20.4499,20.4253,20.4314,51600.0
2011-06-08 14:50:00,33.21,33.24,33.2,33.23,35700.0,20.4314,20.4499,20.4253,20.4437,35700.0
2011-06-08 14:55:00,33.23,33.24,33.2,33.2,52400.0,20.4437,20.4499,20.4253,20.4253,52400.0
2011-06-08 15:00:00,33.2,33.22,33.19,33.22,54400.0,20.4253,20.4376,20.4191,20.4376,54400.0
2011-06-08 15:05:00,33.23,33.23,33.2,33.22,88300.0,20.4437,20.4437,20.4253,20.4376,88300.0
2011-06-08 15:10:00,33.22,33.23,33.17,33.18,59800.0,20.4376,20.4437,20.4068,20.413,59800.0
2011-06-08 15:15:00,33.18,33.19,33.16,33.18,94300.0,20.413,20.4191,20.4007,20.413,94300.0
2011-06-08 15:20:00,33.17,33.18,33.15,33.16,139500.0,20.4068,20.413,20.3945,20.4007,139500.0
2011-06-08 15:25:00,33.15,33.17,33.13,33.15,133800.0,20.3945,20.4068,20.3822,20.3945,133800.0
2011-06-08 15:30:00,33.15,33.19,33.14,33.15,118900.0,20.3945,20.4191,20.3883,20.3945,118900.0
2011-06-08 15:35:00,33.14,33.18,33.13,33.16,65600.0,20.3883,20.413,20.3822,20.4007,65600.0
2011-06-08 15:40:00,33.16,33.17,33.14,33.17,80800.0,20.4007,20.4068,20.3883,20.4068,80800.0
2011-06-08 15:45:00,33.17,33.2,33.16,33.17,61400.0,20.4068,20.4253,20.4007,20.4068,61400.0
2011-06-08 15:50:00,33.17,33.19,33.16,33.16,89500.0,20.4068,20.4191,20.4007,20.4007,89500.0
2011-06-08 15:55:00,33.16,33.18,33.15,33.17,206700.0,20.4007,20.413,20.3945,20.4068,206700.0
2011-06-09 09:30:00,33.22,33.24,33.14,33.14,77800.0,20.4376,20.4499,20.3883,20.3883,77800.0
2011-06-09 09:35:00,33.14,33.14,33.09,33.11,125700.0,20.3883,20.3883,20.3576,20.3699,125700.0
2011-06-09 09:40:00,33.1,33.12,33.08,33.12,138700.0,20.3637,20.376,20.3514,20.376,138700.0
2011-06-09 09:45:00,33.12,33.13,33.1,33.11,110700.0,20.376,20.3822,20.3637,20.3699,110700.0
2011-06-09 09:50:00,33.1,33.12,33.08,33.08,154100.0,20.3637,20.376,20.3514,20.3514,154100.0
2011-06-09 09:55:00,33.07,33.09,33.03,33.09,162400.0,20.3453,20.3576,20.3207,20.3576,162400.0
2011-06-09 10:00:00,33.08,33.15,33.08,33.14,101100.0,20.3514,20.3945,20.3514,20.3883,101100.0
2011-06-09 10:05:00,33.13,33.13,33.08,33.1,58300.0,20.3822,20.3822,20.3514,20.3637,58300.0
2011-06-09 10:10:00,33.11,33.14,33.1,33.12,76600.0,20.3699,20.3883,20.3637,20.376,76600.0
2011-06-09 10:15:00,33.12,33.14,33.12,33.14,30800.0,20.376,20.3883,20.376,20.3883,30800.0
2011-06-09 10:20:00,33.13,33.17,33.12,33.17,65400.0,20.3822,20.4068,20.376,20.4068,65400.0
2011-06-09 10:25:00,33.16,33.2,33.15,33.15,48700.0,20.4007,20.4253,20.3945,20.3945,48700.0
2011-06-09 10:30:00,33.16,33.19,33.15,33.17,103600.0,20.4007,20.4191,20.3945,20.4068,103600.0
2011-06-09 10:35:00,33.17,33.19,33.16,33.17,41500.0,20.4068,20.4191,20.4007,20.4068,41500.0
2011-06-09 10:40:00,33.17,33.19,33.16,33.16,125500.0,20.4068,20.4191,20.4007,20.4007,125500.0
2011-06-09 10:45:00,33.16,33.18,33.16,33.17,38200.0,20.4007,20.413,20.4007,20.4068,38200.0
2011-06-09 10:50:00,33.17,33.17,33.14,33.14,51100.0,20.4068,20.4068,20.3883,20.3883,51100.0
2011-06-09 10:55:00,33.14,33.16,33.13,33.15,35900.0,20.3883,20.4007,20.3822,20.3945,35900.0
2011-06-09 11:00:00,33.15,33.15,33.13,33.13,45500.0,20.3945,20.3945,20.3822,20.3822,45500.0
2011-06-09 11:05:00,33.14,33.15,33.13,33.15,71400.0,20.3883,20.3945,20.3822,20.3945,71400.0
2011-06-09 11:10:00,33.14,33.16,33.14,33.16,19200.0,20.3883,20.4007,20.3883,20.4007,19200.0
2011-06-09 11:15:00,33.16,33.17,33.15,33.17,21100.0,20.4007,20.4068,20.3945,20.4068,21100.0
2011-06-09 11:20:00,33.17,33.18,33.15,33.16,64600.0,20.4068,20.413,20.3945,20.4007,64600.0
2011-06-09 11:25:00,33.15,33.17,33.14,33.17,82800.0,20.3945,20.4068,20.3883,20.4068,82800.0
2011-06-09 11:30:00,33.16,33.21,33.16,33.2,107900.0,20.4007,20.4314,20.4007,20.4253,107900.0
2011-06-09 11:35:00,33.2,33.25,33.2,33.22,214300.0,20.4253,20.456,20.4253,20.4376,214300.0
2011-06-09 11:40:00,33.22,33.24,33.22,33.24,12700.0,20.4376,20.4499,20.4376,20.4499,12700.0
2011-06-09 11:45:00,33.24,33.29,33.24,33.29,24400.0,20.4499,20.4806,20.4499,20.4806,24400.0
2011-06-09 11:50:00,33.28,33.32,33.28,33.29,104600.0,20.4745,20.4991,20.4745,20.4806,104600.0
2011-06-09 11:55:00,33.29,33.31,33.27,33.27,32300.0,20.4806,20.4929,20.4683,20.4683,32300.0
2011-06-09 12:00:00,33.27,33.29,33.27,33.29,131800.0,20.4683,20.4806,20.4683,20.4806,131800.0
2011-06-09 12:05:00,33.29,33.33,33.28,33.31,111300.0,20.4806,20.5052,20.4745,20.4929,111300.0
2011-06-09 12:10:00,33.31,33.32,33.3,33.32,117200.0,20.4929,20.4991,20.4868,20.4991,117200.0
2011-06-09 12:15:00,33.32,33.33,33.31,33.31,61400.0,20.4991,20.5052,20.4929,20.4929,61400.0
2011-06-09 12:20:00,33.31,33.32,33.29,33.3,22200.0,20.4929,20.4991,20.4806,20.4868,22200.0
2011-06-09 12:25:00,33.29,33.29,33.28,33.28,67300.0,20.4806,20.4806,20.4745,20.4745,67300.0
2011-06-09 12:30:00,33.27,33.28,33.26,33.26,27300.0,20.4683,20.4745,20.4622,20.4622,27300.0
2011-06-09 12:35:00,33.25,33.25,33.24,33.24,25000.0,20.456,20.456,20.4499,20.4499,25000.0
2011-06-09 12:40:00,33.23,33.24,33.22,33.24,25900.0,20.4437,20.4499,20.4376,20.4499,25900.0
2011-06-09 12:45:00,33.23,33.25,33.23,33.24,32200.0,20.4437,20.456,20.4437,20.4499,32200.0
2011-06-09 12:50:00,33.23,33.24,33.23,33.23,9600.0,20.4437,20.4499,20.4437,20.4437,9600.0
2011-06-09 12:55:00,33.23,33.24,33.23,33.23,17600.0,20.4437,20.4499,20.4437,20.4437,17600.0
2011-06-09 13:00:00,33.23,33.24,33.23,33.24,32400.0,20.4437,20.4499,20.4437,20.4499,32400.0
2011-06-09 13:05:00,33.24,33.25,33.23,33.24,57300.0,20.4499,20.456,20.4437,20.4499,57300.0
2011-06-09 13:10:00,33.24,33.27,33.24,33.26,35600.0,20.4499,20.4683,20.4499,20.4622,35600.0
2011-06-09 13:15:00,33.27,33.27,33.26,33.27,19600.0,20.4683,20.4683,20.4622,20.4683,19600.0
2011-06-09 13:20:00,33.26,33.27,33.26,33.27,27500.0,20.4622,20.4683,20.4622,20.4683,27500.0
2011-06-09 13:25:00,33.27,33.27,33.25,33.25,99500.0,20.4683,20.4683,20.456,20.456,99500.0
2011-06-09 13:30:00,33.25,33.26,33.23,33.24,21600.0,20.456,20.4622,20.4437,20.4499,21600.0
2011-06-09 13:35:00,33.23,33.23,33.2,33.2,26200.0,20.4437,20.4437,20.4253,20.4253,26200.0
2011-06-09 13:40:00,33.2,33.24,33.2,33.24,99300.0,20.4253,20.4499,20.4253,20.4499,99300.0
2011-06-09 13:45:00,33.24,33.24,33.23,33.24,41100.0,20.4499,20.4499,20.4437,20.4499,41100.0
2011-06-09 13:50:00,33.24,33.25,33.23,33.23,27800.0,20.4499,20.456,20.4437,20.4437,27800.0
2011-06-09 13:55:00,33.23,33.25,33.21,33.22,83800.0,20.4437,20.456,20.4314,20.4376,83800.0
2011-06-09 14:00:00,33.22,33.24,33.21,33.24,24400.0,20.4376,20.4499,20.4314,20.4499,24400.0
2011-06-09 14:05:00,33.24,33.24,33.23,33.23,33400.0,20.4499,20.4499,20.4437,20.4437,33400.0
2011-06-09 14:10:00,33.24,33.24,33.23,33.24,44400.0,20.4499,20.4499,20.4437,20.4499,44400.0
2011-06-09 14:15:00,33.24,33.26,33.24,33.26,83900.0,20.4499,20.4622,20.4499,20.4622,83900.0
2011-06-09 14:20:00,33.26,33.26,33.25,33.26,42000.0,20.4622,20.4622,20.456,20.4622,42000.0
2011-06-09 14:25:00,33.26,33.26,33.24,33.26,74400.0,20.4622,20.4622,20.4499,20.4622,74400.0
2011-06-09 14:30:00,33.25,33.26,33.25,33.26,27800.0,20.456,20.4622,20.456,20.4622,27800.0
2011-06-09 14:35:00,33.25,33.29,33.25,33.29,47700.0,20.456,20.4806,20.456,20.4806,47700.0
2011-06-09 14:40:00,33.29,33.3,33.28,33.3,47000.0,20.4806,20.4868,20.4745,20.4868,47000.0
2011-06-09 14:45:00,33.3,33.3,33.29,33.3,37300.0,20.4868,20.4868,20.4806,20.4868,37300.0
2011-06-09 14:50:00,33.3,33.31,33.29,33.31,40100.0,20.4868,20.4929,20.4806,20.4929,40100.0
2011-06-09 14:55:00,33.3,33.31,33.28,33.31,47200.0,20.4868,20.4929,20.4745,20.4929,47200.0
2011-06-09 15:00:00,33.3,33.31,33.29,33.3,60500.0,20.4868,20.4929,20.4806,20.4868,60500.0
2011-06-09 15:05:00,33.29,33.3,33.28,33.28,58500.0,20.4806,20.4868,20.4745,20.4745,58500.0
2011-06-09 15:10:00,33.28,33.29,33.27,33.28,26300.0,20.4745,20.4806,20.4683,20.4745,26300.0
2011-06-09 15:15:00,33.28,33.28,33.26,33.26,118700.0,20.4745,20.4745,20.4622,20.4622,118700.0
2011-06-09 15:20:00,33.25,33.26,33.24,33.25,63300.0,20.456,20.4622,20.4499,20.456,63300.0
2011-06-09 15:25:00,33.25,33.25,33.23,33.24,88300.0,20.456,20.456,20.4437,20.4499,88300.0
2011-06-09 15:30:00,33.25,33.26,33.21,33.22,69100.0,20.456,20.4622,20.4314,20.4376,69100.0
2011-06-09 15:35:00,33.22,33.24,33.21,33.22,48000.0,20.4376,20.4499,20.4314,20.4376,48000.0
2011-06-09 15:40:00,33.23,33.24,33.21,33.23,68100.0,20.4437,20.4499,20.4314,20.4437,68100.0
2011-06-09 15:45:00,33.23,33.23,33.17,33.19,368100.0,20.4437,20.4437,20.4068,20.4191,368100.0
2011-06-09 15:50:00,33.19,33.2,33.18,33.19,115000.0,20.4191,20.4253,20.413,20.4191,115000.0
2011-06-09 15:55:00,33.19,33.2,33.18,33.19,339800.0,20.4191,20.4253,20.413,20.4191,339800.0
2011-06-10 09:30:00,33.09,33.14,33.08,33.08,82300.0,20.3576,20.3883,20.3514,20.3514,82300.0
2011-06-10 09:35:00,33.08,33.08,33.03,33.03,113300.0,20.3514,20.3514,20.3207,20.3207,113300.0
2011-06-10 09:40:00,33.03,33.08,33.02,33.07,111900.0,20.3207,20.3514,20.3145,20.3453,111900.0
2011-06-10 09:45:00,33.07,33.1,33.07,33.09,83800.0,20.3453,20.3637,20.3453,20.3576,83800.0
2011-06-10 09:50:00,33.09,33.09,33.04,33.05,179600.0,20.3576,20.3576,20.3268,20.333,179600.0
2011-06-10 09:55:00,33.05,33.05,33.0,33.02,85800.0,20.333,20.333,20.3022,20.3145,85800.0
2011-06-10 10:00:00,33.03,33.04,33.01,33.04,56500.0,20.3207,20.3268,20.3084,20.3268,56500.0
2011-06-10 10:05:00,33.03,33.04,33.01,33.03,138600.0,20.3207,20.3268,20.3084,20.3207,138600.0
2011-06-10 10:10:00,33.02,33.04,33.02,33.04,70200.0,20.3145,20.3268,20.3145,20.3268,70200.0
2011-06-10 10:15:00,33.04,33.11,33.04,33.09,118500.0,20.3268,20.3699,20.3268,20.3576,118500.0
2011-06-10 10:20:00,33.09,33.11,33.08,33.09,247200.0,20.3576,20.3699,20.3514,20.3576,247200.0
2011-06-10 10:25:00,33.09,33.09,33.06,33.09,201700.0,20.3576,20.3576,20.3391,20.3576,201700.0
2011-06-10 10:30:00,33.1,33.11,33.07,33.1,62900.0,20.3637,20.3699,20.3453,20.3637,62900.0
2011-06-10 10:35:00,33.09,33.1,33.08,33.08,48200.0,20.3576,20.3637,20.3514,20.3514,48200.0
2011-06-10 10:40:00,33.08,33.08,33.03,33.06,146300.0,20.3514,20.3514,20.3207,20.3391,146300.0
2011-06-10 10:45:00,33.06,33.09,33.04,33.09,132500.0,20.3391,20.3576,20.3268,20.3576,132500.0
2011-06-10 10:50:00,33.09,33.13,33.08,33.09,156000.0,20.3576,20.3822,20.3514,20.3576,156000.0
2011-06-10 10:55:00,33.09,33.1,33.06,33.09,75900.0,20.3576,20.3637,20.3391,20.3576,75900.0
2011-06-10 11:00:00,33.08,33.11,33.07,33.09,86100.0,20.3514,20.3699,20.3453,20.3576,86100.0
2011-06-10 11:05:00,33.09,33.12,33.07,33.11,150400.0,20.3576,20.376,20.3453,20.3699,150400.0
2011-06-10 11:10:00,33.12,33.14,33.11,33.13,231800.0,20.376,20.3883,20.3699,20.3822,231800.0
2011-06-10 11:15:00,33.13,33.16,33.13,33.15,45300.0,20.3822,20.4007,20.3822,20.3945,45300.0
2011-06-10 11:20:00,33.15,33.17,33.15,33.17,73000.0,20.3945,20.4068,20.3945,20.4068,73000.0
2011-06-10 11:25:00,33.16,33.18,33.14,33.14,98900.0,20.4007,20.413,20.3883,20.3883,98900.0
2011-06-10 11:30:00,33.14,33.16,33.13,33.16,72100.0,20.3883,20.4007,20.3822,20.4007,72100.0
2011-06-10 11:35:00,33.15,33.17,33.13,33.13,134600.0,20.3945,20.4068,20.3822,20.3822,134600.0
2011-06-10 11:40:00,33.13,33.15,33.12,33.14,36300.0,20.3822,20.3945,20.376,20.3883,36300.0
2011-06-10 11:45:00,33.14,33.15,33.12,33.13,16600.0,20.3883,20.3945,20.376,20.3822,16600.0
2011-06-10 11:50:00,33.13,33.15,33.11,33.15,21400.0,20.3822,20.3945,20.3699,20.3945,21400.0
2011-06-10 11:55:00,33.14,33.15,33.11,33.12,35600.0,20.3883,20.3945,20.3699,20.376,35600.0
2011-06-10 12:00:00,33.13,33.15,33.12,33.13,36400.0,20.3822,20.3945,20.376,20.3822,36400.0
2011-06-10 12:05:00,33.12,33.13,33.11,33.12,11400.0,20.376,20.3822,20.3699,20.376,11400.0
2011-06-10 12:10:00,33.11,33.12,33.1,33.11,48400.0,20.3699,20.376,20.3637,20.3699,48400.0
2011-06-10 12:15:00,33.11,33.12,33.1,33.12,48100.0,20.3699,20.376,20.3637,20.376,48100.0
2011-06-10 12:20:00,33.11,33.13,33.11,33.13,27600.0,20.3699,20.3822,20.3699,20.3822,27600.0
2011-06-10 12:25:00,33.12,33.13,33.11,33.12,38100.0,20.376,20.3822,20.3699,20.376,38100.0
2011-06-10 12:30:00,33.12,33.15,33.12,33.12,361700.0,20.376,20.3945,20.376,20.376,361700.0
2011-06-10 12:35:00,33.12,33.15,33.11,33.12,65700.0,20.376,20.3945,20.3699,20.376,65700.0
2011-06-10 12:40:00,33.12,33.13,33.11,33.12,28400.0,20.376,20.3822,20.3699,20.376,28400.0
2011-06-10 12:45:00,33.12,33.13,33.11,33.12,56000.0,20.376,20.3822,20.3699,20.376,56000.0
2011-06-10 12:50:00,33.12,33.13,33.11,33.13,164500.0,20.376,20.3822,20.3699,20.3822,164500.0
2011-06-10 12:55:00,33.13,33.14,33.12,33.12,17200.0,20.3822,20.3883,20.376,20.376,17200.0
2011-06-10 13:00:00,33.12,33.12,33.1,33.12,61200.0,20.376,20.376,20.3637,20.376,61200.0
2011-06-10 13:05:00,33.12,33.12,33.11,33.11,63100.0,20.376,20.376,20.3699,20.3699,63100.0
2011-06-10 13:10:00,33.12,33.12,33.09,33.1,51500.0,20.376,20.376,20.3576,20.3637,51500.0
2011-06-10 13:15:00,33.1,33.12,33.1,33.12,26500.0,20.3637,20.376,20.3637,20.376,26500.0
2011-06-10 13:20:00,33.12,33.12,33.09,33.1,35500.0,20.376,20.376,20.3576,20.3637,35500.0
2011-06-10 13:25:00,33.09,33.13,33.09,33.13,135200.0,20.3576,20.3822,20.3576,20.3822,135200.0
2011-06-10 13:30:00,33.13,33.13,33.1,33.11,162300.0,20.3822,20.3822,20.3637,20.3699,162300.0
2011-06-10 13:35:00,33.1,33.11,33.08,33.1,64000.0,20.3637,20.3699,20.3514,20.3637,64000.0
2011-06-10 13:40:00,33.09,33.1,33.06,33.06,69400.0,20.3576,20.3637,20.3391,20.3391,69400.0
2011-06-10 13:45:00,33.06,33.07,33.04,33.05,180500.0,20.3391,20.3453,20.3268,20.333,180500.0
2011-06-10 13:50:00,33.06,33.09,33.03,33.08,155000.0,20.3391,20.3576,20.3207,20.3514,155000.0
2011-06-10 13:55:00,33.08,33.08,33.05,33.06,45900.0,20.3514,20.3514,20.333,20.3391,45900.0
2011-06-10 14:00:00,33.06,33.09,33.05,33.09,71100.0,20.3391,20.3576,20.333,20.3576,71100.0
2011-06-10 14:05:00,33.08,33.15,33.07,33.13,272900.0,20.3514,20.3945,20.3453,20.3822,272900.0
2011-06-10 14:10:00,33.14,33.14,33.07,33.1,108100.0,20.3883,20.3883,20.3453,20.3637,108100.0
2011-06-10 14:15:00,33.1,33.1,33.09,33.09,66800.0,20.3637,20.3637,20.3576,20.3576,66800.0
2011-06-10 14:20:00,33.08,33.08,33.04,33.05,164100.0,20.3514,20.3514,20.3268,20.333,164100.0
2011-06-10 14:25:00,33.05,33.1,33.05,33.08,45100.0,20.333,20.3637,20.333,20.3514,45100.0
2011-06-10 14:30:00,33.08,33.12,33.06,33.06,72000.0,20.3514,20.376,20.3391,20.3391,72000.0
2011-06-10 14:35:00,33.06,33.09,33.05,33.07,77900.0,20.3391,20.3576,20.333,20.3453,77900.0
2011-06-10 14:40:00,33.07,33.1,33.06,33.08,183000.0,20.3453,20.3637,20.3391,20.3514,183000.0
2011-06-10 14:45:00,33.08,33.08,33.07,33.07,43000.0,20.3514,20.3514,20.3453,20.3453,43000.0
2011-06-10 14:50:00,33.07,33.09,33.07,33.08,71100.0,20.3453,20.3576,20.3453,20.3514,71100.0
2011-06-10 14:55:00,33.09,33.13,33.08,33.13,56300.0,20.3576,20.3822,20.3514,20.3822,56300.0
2011-06-10 15:00:00,33.13,33.13,33.1,33.12,73800.0,20.3822,20.3822,20.3637,20.376,73800.0
2011-06-10 15:05:00,33.11,33.12,33.09,33.11,88000.0,20.3699,20.376,20.3576,20.3699,88000.0
2011-06-10 15:10:00,33.11,33.14,33.11,33.11,76700.0,20.3699,20.3883,20.3699,20.3699,76700.0
2011-06-10 15:15:00,33.12,33.15,33.11,33.11,46600.0,20.376,20.3945,20.3699,20.3699,46600.0
2011-06-10 15:20:00,33.12,33.12,33.09,33.12,107200.0,20.376,20.376,20.3576,20.376,107200.0
2011-06-10 15:25:00,33.12,33.13,33.08,33.09,74200.0,20.376,20.3822,20.3514,20.3576,74200.0
2011-06-10 15:30:00,33.08,33.1,33.07,33.08,99200.0,20.3514,20.3637,20.3453,20.3514,99200.0
2011-06-10 15:35:00,33.08,33.09,33.04,33.06,175500.0,20.3514,20.3576,20.3268,20.3391,175500.0
2011-06-10 15:40:00,33.05,33.06,33.03,33.04,160000.0,20.333,20.3391,20.3207,20.3268,160000.0
2011-06-10 15:45:00,33.03,33.04,32.98,33.01,205700.0,20.3207,20.3268,20.2899,20.3084,205700.0
2011-06-10 15:50:00,33.0,33.01,32.98,32.98,238900.0,20.3022,20.3084,20.2899,20.2899,238900.0
2011-06-10 15:55:00,32.99,33.01,32.98,32.99,529400.0,20.2961,20.3084,20.2899,20.2961,529400.0
2011-06-13 09:30:00,33.08,33.14,33.03,33.04,46400.0,20.3514,20.3883,20.3207,20.3268,46400.0
2011-06-13 09:35:00,33.04,33.05,32.98,32.99,26900.0,20.3268,20.333,20.2899,20.2961,26900.0
2011-06-13 09:40:00,32.99,33.0,32.96,33.0,148700.0,20.2961,20.3022,20.2776,20.3022,148700.0
2011-06-13 09:45:00,32.99,33.0,32.94,32.96,35700.0,20.2961,20.3022,20.2653,20.2776,35700.0
2011-06-13 09:50:00,32.95,32.97,32.94,32.96,56100.0,20.2715,20.2838,20.2653,20.2776,56100.0
2011-06-13 09:55:00,32.97,32.99,32.97,32.98,19600.0,20.2838,20.2961,20.2838,20.2899,19600.0
2011-06-13 10:00:00,32.98,32.99,32.95,32.98,35900.0,20.2899,20.2961,20.2715,20.2899,35900.0
2011-06-13 10:05:00,32.98,32.99,32.96,32.98,32300.0,20.2899,20.2961,20.2776,20.2899,32300.0
2011-06-13 10:10:00,32.99,33.0,32.96,32.98,41100.0,20.2961,20.3022,20.2776,20.2899,41100.0
2011-06-13 10:15:00,32.98,33.05,32.98,33.05,30100.0,20.2899,20.333,20.2899,20.333,30100.0
2011-06-13 10:20:00,33.05,33.09,33.04,33.05,44400.0,20.333,20.3576,20.3268,20.333,44400.0
2011-06-13 10:25:00,33.06,33.08,33.04,33.07,60200.0,20.3391,20.3514,20.3268,20.3453,60200.0
2011-06-13 10:30:00,33.07,33.07,33.03,33.04,32600.0,20.3453,20.3453,20.3207,20.3268,32600.0
2011-06-13 10:35:00,33.04,33.06,33.02,33.04,36600.0,20.3268,20.3391,20.3145,20.3268,36600.0
2011-06-13 10:40:00,33.04,33.04,33.01,33.03,30900.0,20.3268,20.3268,20.3084,20.3207,30900.0
2011-06-13 10:45:00,33.02,33.07,33.02,33.06,30300.0,20.3145,20.3453,20.3145,20.3391,30300.0
2011-06-13 10:50:00,33.06,33.09,33.06,33.08,183000.0,20.3391,20.3576,20.3391,20.3514,183000.0
2011-06-13 10:55:00,33.09,33.12,33.08,33.11,44200.0,20.3576,20.376,20.3514,20.3699,44200.0
2011-06-13 11:00:00,33.12,33.13,33.08,33.09,183400.0,20.376,20.3822,20.3514,20.3576,183400.0
2011-06-13 11:05:00,33.1,33.13,33.1,33.1,55900.0,20.3637,20.3822,20.3637,20.3637,55900.0
2011-06-13 11:10:00,33.09,33.11,33.09,33.11,37400.0,20.3576,20.3699,20.3576,20.3699,37400.0
2011-06-13 11:15:00,33.1,33.11,33.09,33.11,29300.0,20.3637,20.3699,20.3576,20.3699,29300.0
2011-06-13 11:20:00,33.11,33.11,33.08,33.09,21900.0,20.3699,20.3699,20.3514,20.3576,21900.0
2011-06-13 11:25:00,33.09,33.12,33.09,33.11,26700.0,20.3576,20.376,20.3576,20.3699,26700.0
2011-06-13 11:30:00,33.11,33.11,33.1,33.1,11800.0,20.3699,20.3699,20.3637,20.3637,11800.0
2011-06-13 11:35:00,33.1,33.1,33.09,33.1,9200.0,20.3637,20.3637,20.3576,20.3637,9200.0
2011-06-13 11:40:00,33.09,33.12,33.09,33.11,22600.0,20.3576,20.376,20.3576,20.3699,22600.0
2011-06-13 11:45:00,33.11,33.12,33.09,33.1,55300.0,20.3699,20.376,20.3576,20.3637,55300.0
2011-06-13 11:50:00,33.1,33.12,33.08,33.12,30300.0,20.3637,20.376,20.3514,20.376,30300.0
2011-06-13 11:55:00,33.11,33.12,33.1,33.1,9100.0,20.3699,20.376,20.3637,20.3637,9100.0
2011-06-13 12:00:00,33.11,33.13,33.1,33.12,15000.0,20.3699,20.3822,20.3637,20.376,15000.0
2011-06-13 12:05:00,33.13,33.13,33.12,33.12,24600.0,20.3822,20.3822,20.376,20.376,24600.0
2011-06-13 12:10:00,33.11,33.12,33.11,33.12,21400.0,20.3699,20.376,20.3699,20.376,21400.0
2011-06-13 12:15:00,33.12,33.13,33.09,33.09,156300.0,20.376,20.3822,20.3576,20.3576,156300.0
2011-06-13 12:20:00,33.09,33.1,33.07,33.07,44000.0,20.3576,20.3637,20.3453,20.3453,44000.0
2011-06-13 12:25:00,33.07,33.1,33.07,33.08,18200.0,20.3453,20.3637,20.3453,20.3514,18200.0
2011-06-13 12:30:00,33.09,33.13,33.09,33.12,31200.0,20.3576,20.3822,20.3576,20.376,31200.0
2011-06-13 12:35:00,33.12,33.12,33.09,33.11,27500.0,20.376,20.376,20.3576,20.3699,27500.0
2011-06-13 12:40:00,33.11,33.11,33.08,33.09,10700.0,20.3699,20.3699,20.3514,20.3576,10700.0
2011-06-13 12:45:00,33.09,33.1,33.08,33.09,7900.0,20.3576,20.3637,20.3514,20.3576,7900.0
2011-06-13 12:50:00,33.09,33.1,33.07,33.07,8900.0,20.3576,20.3637,20.3453,20.3453,8900.0
2011-06-13 12:55:00,33.07,33.08,33.05,33.05,28500.0,20.3453,20.3514,20.333,20.333,28500.0
2011-06-13 13:00:00,33.04,33.04,33.01,33.01,94600.0,20.3268,20.3268,20.3084,20.3084,94600.0
2011-06-13 13:05:00,33.01,33.03,33.0,33.02,12600.0,20.3084,20.3207,20.3022,20.3145,12600.0
2011-06-13 13:10:00,33.03,33.05,33.02,33.05,23900.0,20.3207,20.333,20.3145,20.333,23900.0
2011-06-13 13:15:00,33.05,33.09,33.05,33.08,80500.0,20.333,20.3576,20.333,20.3514,80500.0
2011-06-13 13:20:00,33.08,33.09,33.04,33.06,23800.0,20.3514,20.3576,20.3268,20.3391,23800.0
2011-06-13 13:25:00,33.06,33.07,33.05,33.07,7700.0,20.3391,20.3453,20.333,20.3453,7700.0
2011-06-13 13:30:00,33.06,33.08,33.06,33.07,11500.0,20.3391,20.3514,20.3391,20.3453,11500.0
2011-06-13 13:35:00,33.07,33.1,33.07,33.09,61900.0,20.3453,20.3637,20.3453,20.3576,61900.0
2011-06-13 13:40:00,33.1,33.12,33.1,33.12,119300.0,20.3637,20.376,20.3637,20.376,119300.0
2011-06-13 13:45:00,33.12,33.12,33.1,33.1,95400.0,20.376,20.376,20.3637,20.3637,95400.0
2011-06-13 13:50:00,33.1,33.16,33.1,33.16,218800.0,20.3637,20.4007,20.3637,20.4007,218800.0
2011-06-13 13:55:00,33.16,33.2,33.15,33.2,269600.0,20.4007,20.4253,20.3945,20.4253,269600.0
2011-06-13 14:00:00,33.2,33.22,33.19,33.22,222400.0,20.4253,20.4376,20.4191,20.4376,222400.0
2011-06-13 14:05:00,33.21,33.24,33.21,33.23,78600.0,20.4314,20.4499,20.4314,20.4437,78600.0
2011-06-13 14:10:00,33.23,33.24,33.21,33.21,47600.0,20.4437,20.4499,20.4314,20.4314,47600.0
2011-06-13 14:15:00,33.21,33.22,33.2,33.21,34300.0,20.4314,20.4376,20.4253,20.4314,34300.0
2011-06-13 14:20:00,33.2,33.22,33.19,33.21,18100.0,20.4253,20.4376,20.4191,20.4314,18100.0
2011-06-13 14:25:00,33.21,33.22,33.19,33.21,22400.0,20.4314,20.4376,20.4191,20.4314,22400.0
2011-06-13 14:30:00,33.21,33.21,33.18,33.19,17900.0,20.4314,20.4314,20.413,20.4191,17900.0
2011-06-13 14:35:00,33.19,33.2,33.17,33.18,45200.0,20.4191,20.4253,20.4068,20.413,45200.0
2011-06-13 14:40:00,33.18,33.2,33.16,33.2,16000.0,20.413,20.4253,20.4007,20.4253,16000.0
2011-06-13 14:45:00,33.2,33.21,33.18,33.2,151400.0,20.4253,20.4314,20.413,20.4253,151400.0
2011-06-13 14:50:00,33.2,33.21,33.16,33.16,46000.0,20.4253,20.4314,20.4007,20.4007,46000.0
2011-06-13 14:55:00,33.15,33.15,33.14,33.14,21000.0,20.3945,20.3945,20.3883,20.3883,21000.0
2011-06-13 15:00:00,33.14,33.15,33.12,33.14,28700.0,20.3883,20.3945,20.376,20.3883,28700.0
2011-06-13 15:05:00,33.15,33.17,33.14,33.15,34900.0,20.3945,20.4068,20.3883,20.3945,34900.0
2011-06-13 15:10:00,33.14,33.16,33.12,33.14,53900.0,20.3883,20.4007,20.376,20.3883,53900.0
2011-06-13 15:15:00,33.14,33.16,33.11,33.15,87300.0,20.3883,20.4007,20.3699,20.3945,87300.0
2011-06-13 15:20:00,33.15,33.16,33.14,33.14,41500.0,20.3945,20.4007,20.3883,20.3883,41500.0
2011-06-13 15:25:00,33.14,33.18,33.14,33.16,42900.0,20.3883,20.413,20.3883,20.4007,42900.0
2011-06-13 15:30:00,33.16,33.16,33.13,33.14,39200.0,20.4007,20.4007,20.3822,20.3883,39200.0
2011-06-13 15:35:00,33.13,33.14,33.1,33.1,40500.0,20.3822,20.3883,20.3637,20.3637,40500.0
2011-06-13 15:40:00,33.1,33.13,33.09,33.1,159400.0,20.3637,20.3822,20.3576,20.3637,159400.0
2011-06-13 15:45:00,33.11,33.13,33.09,33.12,233500.0,20.3699,20.3822,20.3576,20.376,233500.0
2011-06-13 15:50:00,33.12,33.14,33.11,33.14,143400.0,20.376,20.3883,20.3699,20.3883,143400.0
2011-06-13 15:55:00,33.13,33.14,33.1,33.12,414300.0,20.3822,20.3883,20.3637,20.376,414300.0
2011-06-14 09:30:00,33.4,33.4,33.33,33.33,122500.0,20.5483,20.5483,20.5052,20.5052,122500.0
2011-06-14 09:35:00,33.33,33.34,33.27,33.27,99100.0,20.5052,20.5114,20.4683,20.4683,99100.0
2011-06-14 09:40:00,33.26,33.31,33.26,33.27,27600.0,20.4622,20.4929,20.4622,20.4683,27600.0
2011-06-14 09:45:00,33.26,33.27,33.19,33.2,221200.0,20.4622,20.4683,20.4191,20.4253,221200.0
2011-06-14 09:50:00,33.19,33.2,33.17,33.17,41700.0,20.4191,20.4253,20.4068,20.4068,41700.0
2011-06-14 09:55:00,33.17,33.18,33.15,33.16,353000.0,20.4068,20.413,20.3945,20.4007,353000.0
2011-06-14 10:00:00,33.17,33.18,33.16,33.16,154500.0,20.4068,20.413,20.4007,20.4007,154500.0
2011-06-14 10:05:00,33.16,33.16,33.1,33.11,93300.0,20.4007,20.4007,20.3637,20.3699,93300.0
2011-06-14 10:10:00,33.1,33.11,33.05,33.05,436000.0,20.3637,20.3699,20.333,20.333,436000.0
2011-06-14 10:15:00,33.05,33.1,33.04,33.1,89200.0,20.333,20.3637,20.3268,20.3637,89200.0
2011-06-14 10:20:00,33.09,33.12,33.08,33.11,138900.0,20.3576,20.376,20.3514,20.3699,138900.0
2011-06-14 10:25:00,33.11,33.16,33.11,33.14,122800.0,20.3699,20.4007,20.3699,20.3883,122800.0
2011-06-14 10:30:00,33.14,33.17,33.14,33.16,79000.0,20.3883,20.4068,20.3883,20.4007,79000.0
2011-06-14 10:35:00,33.17,33.2,33.16,33.2,119400.0,20.4068,20.4253,20.4007,20.4253,119400.0
2011-06-14 10:40:00,33.2,33.22,33.19,33.21,10400.0,20.4253,20.4376,20.4191,20.4314,10400.0
2011-06-14 10:45:00,33.21,33.23,33.2,33.2,13100.0,20.4314,20.4437,20.4253,20.4253,13100.0
2011-06-14 10:50:00,33.2,33.21,33.18,33.19,24500.0,20.4253,20.4314,20.413,20.4191,24500.0
2011-06-14 10:55:00,33.19,33.2,33.19,33.19,5200.0,20.4191,20.4253,20.4191,20.4191,5200.0
2011-06-14 11:00:00,33.2,33.21,33.19,33.21,6300.0,20.4253,20.4314,20.4191,20.4314,6300.0
2011-06-14 11:05:00,33.21,33.23,33.2,33.22,36000.0,20.4314,20.4437,20.4253,20.4376,36000.0
2011-06-14 11:10:00,33.22,33.23,33.21,33.21,25900.0,20.4376,20.4437,20.4314,20.4314,25900.0
2011-06-14 11:15:00,33.2,33.21,33.19,33.2,22200.0,20.4253,20.4314,20.4191,20.4253,22200.0
2011-06-14 11:20:00,33.19,33.2,33.19,33.2,25100.0,20.4191,20.4253,20.4191,20.4253,25100.0
2011-06-14 11:25:00,33.19,33.2,33.18,33.19,49400.0,20.4191,20.4253,20.413,20.4191,49400.0
2011-06-14 11:30:00,33.18,33.19,33.13,33.13,35000.0,20.413,20.4191,20.3822,20.3822,35000.0
2011-06-14 11:35:00,33.14,33.15,33.13,33.15,46000.0,20.3883,20.3945,20.3822,20.3945,46000.0
2011-06-14 11:40:00,33.16,33.18,33.16,33.17,22200.0,20.4007,20.413,20.4007,20.4068,22200.0
2011-06-14 11:45:00,33.16,33.17,33.15,33.16,263500.0,20.4007,20.4068,20.3945,20.4007,263500.0
2011-06-14 11:50:00,33.16,33.17,33.14,33.17,17800.0,20.4007,20.4068,20.3883,20.4068,17800.0
2011-06-14 11:55:00,33.17,33.2,33.17,33.17,10700.0,20.4068,20.4253,20.4068,20.4068,10700.0
2011-06-14 12:00:00,33.18,33.18,33.16,33.17,9100.0,20.413,20.413,20.4007,20.4068,9100.0
2011-06-14 12:05:00,33.17,33.18,33.17,33.18,43500.0,20.4068,20.413,20.4068,20.413,43500.0
2011-06-14 12:10:00,33.18,33.18,33.16,33.16,22900.0,20.413,20.413,20.4007,20.4007,22900.0
2011-06-14 12:15:00,33.17,33.2,33.17,33.19,43500.0,20.4068,20.4253,20.4068,20.4191,43500.0
2011-06-14 12:20:00,33.2,33.2,33.18,33.19,15900.0,20.4253,20.4253,20.413,20.4191,15900.0
2011-06-14 12:25:00,33.19,33.2,33.18,33.19,7900.0,20.4191,20.4253,20.413,20.4191,7900.0
2011-06-14 12:30:00,33.2,33.22,33.19,33.21,31900.0,20.4253,20.4376,20.4191,20.4314,31900.0
2011-06-14 12:35:00,33.22,33.23,33.22,33.23,25800.0,20.4376,20.4437,20.4376,20.4437,25800.0
2011-06-14 12:40:00,33.23,33.26,33.22,33.26,12500.0,20.4437,20.4622,20.4376,20.4622,12500.0
2011-06-14 12:45:00,33.26,33.26,33.24,33.25,15400.0,20.4622,20.4622,20.4499,20.456,15400.0
2011-06-14 12:50:00,33.26,33.26,33.23,33.24,236500.0,20.4622,20.4622,20.4437,20.4499,236500.0
2011-06-14 12:55:00,33.24,33.27,33.23,33.27,42900.0,20.4499,20.4683,20.4437,20.4683,42900.0
2011-06-14 13:00:00,33.27,33.27,33.26,33.26,18100.0,20.4683,20.4683,20.4622,20.4622,18100.0
2011-06-14 13:05:00,33.26,33.27,33.25,33.27,12300.0,20.4622,20.4683,20.456,20.4683,12300.0
2011-06-14 13:10:00,33.27,33.27,33.26,33.26,2900.0,20.4683,20.4683,20.4622,20.4622,2900.0
2011-06-14 13:15:00,33.27,33.28,33.26,33.27,14500.0,20.4683,20.4745,20.4622,20.4683,14500.0
2011-06-14 13:20:00,33.28,33.28,33.27,33.28,10900.0,20.4745,20.4745,20.4683,20.4745,10900.0
2011-06-14 13:25:00,33.28,33.29,33.27,33.29,18600.0,20.4745,20.4806,20.4683,20.4806,18600.0
2011-06-14 13:30:00,33.29,33.31,33.29,33.31,50900.0,20.4806,20.4929,20.4806,20.4929,50900.0
2011-06-14 13:35:00,33.31,33.31,33.29,33.3,30800.0,20.4929,20.4929,20.4806,20.4868,30800.0
2011-06-14 13:40:00,33.29,33.3,33.29,33.29,34200.0,20.4806,20.4868,20.4806,20.4806,34200.0
2011-06-14 13:45:00,33.29,33.31,33.29,33.3,21800.0,20.4806,20.4929,20.4806,20.4868,21800.0
2011-06-14 13:50:00,33.29,33.3,33.27,33.27,57600.0,20.4806,20.4868,20.4683,20.4683,57600.0
2011-06-14 13:55:00,33.27,33.28,33.27,33.27,15400.0,20.4683,20.4745,20.4683,20.4683,15400.0
2011-06-14 14:00:00,33.27,33.28,33.26,33.27,54900.0,20.4683,20.4745,20.4622,20.4683,54900.0
2011-06-14 14:05:00,33.28,33.28,33.27,33.27,21600.0,20.4745,20.4745,20.4683,20.4683,21600.0
2011-06-14 14:10:00,33.27,33.28,33.26,33.26,68200.0,20.4683,20.4745,20.4622,20.4622,68200.0
2011-06-14 14:15:00,33.26,33.28,33.26,33.27,31100.0,20.4622,20.4745,20.4622,20.4683,31100.0
2011-06-14 14:20:00,33.27,33.28,33.26,33.28,49600.0,20.4683,20.4745,20.4622,20.4745,49600.0
2011-06-14 14:25:00,33.28,33.28,33.27,33.27,36300.0,20.4745,20.4745,20.4683,20.4683,36300.0
2011-06-14 14:30:00,33.27,33.28,33.26,33.28,47400.0,20.4683,20.4745,20.4622,20.4745,47400.0
2011-06-14 14:35:00,33.28,33.28,33.25,33.26,80900.0,20.4745,20.4745,20.456,20.4622,80900.0
2011-06-14 14:40:00,33.25,33.27,33.25,33.27,35000.0,20.456,20.4683,20.456,20.4683,35000.0
2011-06-14 14:45:00,33.27,33.31,33.26,33.31,67200.0,20.4683,20.4929,20.4622,20.4929,67200.0
2011-06-14 14:50:00,33.31,33.31,33.28,33.28,112000.0,20.4929,20.4929,20.4745,20.4745,112000.0
2011-06-14 14:55:00,33.28,33.29,33.27,33.28,77900.0,20.4745,20.4806,20.4683,20.4745,77900.0
2011-06-14 15:00:00,33.29,33.32,33.28,33.32,204100.0,20.4806,20.4991,20.4745,20.4991,204100.0
2011-06-14 15:05:00,33.31,33.32,33.3,33.3,70200.0,20.4929,20.4991,20.4868,20.4868,70200.0
2011-06-14 15:10:00,33.32,33.32,33.31,33.31,56100.0,20.4991,20.4991,20.4929,20.4929,56100.0
2011-06-14 15:15:00,33.31,33.33,33.31,33.32,61500.0,20.4929,20.5052,20.4929,20.4991,61500.0
2011-06-14 15:20:00,33.32,33.33,33.31,33.31,77000.0,20.4991,20.5052,20.4929,20.4929,77000.0
2011-06-14 15:25:00,33.31,33.32,33.29,33.3,251300.0,20.4929,20.4991,20.4806,20.4868,251300.0
2011-06-14 15:30:00,33.3,33.3,33.27,33.27,128700.0,20.4868,20.4868,20.4683,20.4683,128700.0
2011-06-14 15:35:00,33.27,33.28,33.25,33.26,415900.0,20.4683,20.4745,20.456,20.4622,415900.0
2011-06-14 15:40:00,33.26,33.26,33.24,33.25,92900.0,20.4622,20.4622,20.4499,20.456,92900.0
2011-06-14 15:45:00,33.25,33.25,33.21,33.23,405600.0,20.456,20.456,20.4314,20.4437,405600.0
2011-06-14 15:50:00,33.22,33.23,33.2,33.21,181900.0,20.4376,20.4437,20.4253,20.4314,181900.0
2011-06-14 15:55:00,33.21,33.25,33.2,33.25,680000.0,20.4314,20.456,20.4253,20.456,680000.0
2011-06-15 09:30:00,33.09,33.2,33.04,33.19,102800.0,20.3576,20.4253,20.3268,20.4191,102800.0
2011-06-15 09:35:00,33.2,33.27,33.19,33.25,83200.0,20.4253,20.4683,20.4191,20.456,83200.0
2011-06-15 09:40:00,33.25,33.29,33.21,33.22,63000.0,20.456,20.4806,20.4314,20.4376,63000.0
2011-06-15 09:45:00,33.21,33.22,33.07,33.08,74500.0,20.4314,20.4376,20.3453,20.3514,74500.0
2011-06-15 09:50:00,33.09,33.09,33.05,33.09,116400.0,20.3576,20.3576,20.333,20.3576,116400.0
2011-06-15 09:55:00,33.08,33.09,33.04,33.04,37100.0,20.3514,20.3576,20.3268,20.3268,37100.0
2011-06-15 10:00:00,33.03,33.1,33.02,33.09,99900.0,20.3207,20.3637,20.3145,20.3576,99900.0
2011-06-15 10:05:00,33.09,33.1,33.07,33.08,15600.0,20.3576,20.3637,20.3453,20.3514,15600.0
2011-06-15 10:10:00,33.08,33.09,33.05,33.06,43100.0,20.3514,20.3576,20.333,20.3391,43100.0
2011-06-15 10:15:00,33.05,33.07,33.04,33.05,93000.0,20.333,20.3453,20.3268,20.333,93000.0
2011-06-15 10:20:00,33.04,33.06,33.03,33.06,27500.0,20.3268,20.3391,20.3207,20.3391,27500.0
2011-06-15 10:25:00,33.06,33.09,33.05,33.08,26500.0,20.3391,20.3576,20.333,20.3514,26500.0
2011-06-15 10:30:00,33.08,33.08,33.06,33.07,21500.0,20.3514,20.3514,20.3391,20.3453,21500.0
2011-06-15 10:35:00,33.07,33.07,33.05,33.06,34300.0,20.3453,20.3453,20.333,20.3391,34300.0
2011-06-15 10:40:00,33.06,33.08,33.05,33.08,53500.0,20.3391,20.3514,20.333,20.3514,53500.0
2011-06-15 10:45:00,33.08,33.12,33.07,33.12,134800.0,20.3514,20.376,20.3453,20.376,134800.0
2011-06-15 10:50:00,33.11,33.11,33.1,33.1,140500.0,20.3699,20.3699,20.3637,20.3637,140500.0
2011-06-15 10:55:00,33.1,33.11,33.09,33.09,8600.0,20.3637,20.3699,20.3576,20.3576,8600.0
2011-06-15 11:00:00,33.09,33.14,33.08,33.12,47100.0,20.3576,20.3883,20.3514,20.376,47100.0
2011-06-15 11:05:00,33.12,33.13,33.1,33.11,22400.0,20.376,20.3822,20.3637,20.3699,22400.0
2011-06-15 11:10:00,33.11,33.11,33.07,33.07,24400.0,20.3699,20.3699,20.3453,20.3453,24400.0
2011-06-15 11:15:00,33.07,33.08,33.07,33.08,16300.0,20.3453,20.3514,20.3453,20.3514,16300.0
2011-06-15 11:20:00,33.08,33.08,33.06,33.07,19800.0,20.3514,20.3514,20.3391,20.3453,19800.0
2011-06-15 11:25:00,33.07,33.09,33.06,33.07,25800.0,20.3453,20.3576,20.3391,20.3453,25800.0
2011-06-15 11:30:00,33.07,33.08,33.03,33.04,20900.0,20.3453,20.3514,20.3207,20.3268,20900.0
2011-06-15 11:35:00,33.04,33.04,32.99,33.0,59700.0,20.3268,20.3268,20.2961,20.3022,59700.0
2011-06-15 11:40:00,33.0,33.0,32.97,32.98,69900.0,20.3022,20.3022,20.2838,20.2899,69900.0
2011-06-15 11:45:00,32.97,33.0,32.97,32.97,55600.0,20.2838,20.3022,20.2838,20.2838,55600.0
2011-06-15 11:50:00,32.97,32.99,32.93,32.97,155900.0,20.2838,20.2961,20.2592,20.2838,155900.0
2011-06-15 11:55:00,32.98,32.99,32.94,32.96,78800.0,20.2899,20.2961,20.2653,20.2776,78800.0
2011-06-15 12:00:00,32.96,32.98,32.94,32.97,43000.0,20.2776,20.2899,20.2653,20.2838,43000.0
2011-06-15 12:05:00,32.96,32.98,32.96,32.97,22300.0,20.2776,20.2899,20.2776,20.2838,22300.0
2011-06-15 12:10:00,32.96,32.98,32.96,32.97,46800.0,20.2776,20.2899,20.2776,20.2838,46800.0
2011-06-15 12:15:00,32.96,32.96,32.88,32.91,176600.0,20.2776,20.2776,20.2284,20.2468,176600.0
2011-06-15 12:20:00,32.9,32.91,32.85,32.86,113500.0,20.2407,20.2468,20.2099,20.2161,113500.0
2011-06-15 12:25:00,32.86,32.87,32.8,32.87,240700.0,20.2161,20.2222,20.1792,20.2222,240700.0
2011-06-15 12:30:00,32.87,32.9,32.86,32.9,41100.0,20.2222,20.2407,20.2161,20.2407,41100.0
2011-06-15 12:35:00,32.89,32.89,32.87,32.87,25900.0,20.2345,20.2345,20.2222,20.2222,25900.0
2011-06-15 12:40:00,32.88,32.88,32.85,32.85,15300.0,20.2284,20.2284,20.2099,20.2099,15300.0
2011-06-15 12:45:00,32.86,32.86,32.83,32.83,126500.0,20.2161,20.2161,20.1976,20.1976,126500.0
2011-06-15 12:50:00,32.83,32.84,32.83,32.84,81300.0,20.1976,20.2038,20.1976,20.2038,81300.0
2011-06-15 12:55:00,32.84,32.84,32.82,32.84,167000.0,20.2038,20.2038,20.1915,20.2038,167000.0
2011-06-15 13:00:00,32.84,32.85,32.82,32.83,22600.0,20.2038,20.2099,20.1915,20.1976,22600.0
2011-06-15 13:05:00,32.82,32.85,32.81,32.82,16400.0,20.1915,20.2099,20.1853,20.1915,16400.0
2011-06-15 13:10:00,32.82,32.84,32.81,32.84,22000.0,20.1915,20.2038,20.1853,20.2038,22000.0
2011-06-15 13:15:00,32.83,32.85,32.82,32.82,16600.0,20.1976,20.2099,20.1915,20.1915,16600.0
2011-06-15 13:20:00,32.82,32.84,32.81,32.83,25800.0,20.1915,20.2038,20.1853,20.1976,25800.0
2011-06-15 13:25:00,32.84,32.85,32.83,32.84,12100.0,20.2038,20.2099,20.1976,20.2038,12100.0
2011-06-15 13:30:00,32.83,32.85,32.82,32.82,45400.0,20.1976,20.2099,20.1915,20.1915,45400.0
2011-06-15 13:35:00,32.83,32.83,32.8,32.82,98900.0,20.1976,20.1976,20.1792,20.1915,98900.0
2011-06-15 13:40:00,32.82,32.85,32.82,32.83,30300.0,20.1915,20.2099,20.1915,20.1976,30300.0
2011-06-15 13:45:00,32.83,32.84,32.81,32.84,59200.0,20.1976,20.2038,20.1853,20.2038,59200.0
2011-06-15 13:50:00,32.84,32.84,32.81,32.82,21800.0,20.2038,20.2038,20.1853,20.1915,21800.0
2011-06-15 13:55:00,32.81,32.88,32.81,32.86,218200.0,20.1853,20.2284,20.1853,20.2161,218200.0
2011-06-15 14:00:00,32.86,32.87,32.84,32.85,19800.0,20.2161,20.2222,20.2038,20.2099,19800.0
2011-06-15 14:05:00,32.85,32.88,32.85,32.85,66200.0,20.2099,20.2284,20.2099,20.2099,66200.0
2011-06-15 14:10:00,32.85,32.85,32.83,32.84,16500.0,20.2099,20.2099,20.1976,20.2038,16500.0
2011-06-15 14:15:00,32.85,32.86,32.84,32.84,14500.0,20.2099,20.2161,20.2038,20.2038,14500.0
2011-06-15 14:20:00,32.84,32.84,32.81,32.81,32500.0,20.2038,20.2038,20.1853,20.1853,32500.0
2011-06-15 14:25:00,32.8,32.8,32.77,32.78,87200.0,20.1792,20.1792,20.1607,20.1669,87200.0
2011-06-15 14:30:00,32.77,32.82,32.77,32.82,27200.0,20.1607,20.1915,20.1607,20.1915,27200.0
2011-06-15 14:35:00,32.81,32.84,32.81,32.84,17600.0,20.1853,20.2038,20.1853,20.2038,17600.0
2011-06-15 14:40:00,32.84,32.84,32.81,32.82,27900.0,20.2038,20.2038,20.1853,20.1915,27900.0
2011-06-15 14:45:00,32.81,32.85,32.76,32.81,108100.0,20.1853,20.2099,20.1546,20.1853,108100.0
2011-06-15 14:50:00,32.81,32.82,32.78,32.79,67500.0,20.1853,20.1915,20.1669,20.173,67500.0
2011-06-15 14:55:00,32.79,32.8,32.77,32.78,233800.0,20.173,20.1792,20.1607,20.1669,233800.0
2011-06-15 15:00:00,32.78,32.82,32.75,32.78,190400.0,20.1669,20.1915,20.1484,20.1669,190400.0
2011-06-15 15:05:00,32.78,32.79,32.75,32.76,42000.0,20.1669,20.173,20.1484,20.1546,42000.0
2011-06-15 15:10:00,32.77,32.79,32.76,32.78,160600.0,20.1607,20.173,20.1546,20.1669,160600.0
2011-06-15 15:15:00,32.78,32.78,32.75,32.77,78800.0,20.1669,20.1669,20.1484,20.1607,78800.0
2011-06-15 15:20:00,32.78,32.81,32.76,32.8,150900.0,20.1669,20.1853,20.1546,20.1792,150900.0
2011-06-15 15:25:00,32.81,32.85,32.8,32.85,72400.0,20.1853,20.2099,20.1792,20.2099,72400.0
2011-06-15 15:30:00,32.84,32.85,32.82,32.84,82900.0,20.2038,20.2099,20.1915,20.2038,82900.0
2011-06-15 15:35:00,32.83,32.84,32.82,32.83,91800.0,20.1976,20.2038,20.1915,20.1976,91800.0
2011-06-15 15:40:00,32.82,32.86,32.82,32.85,70800.0,20.1915,20.2161,20.1915,20.2099,70800.0
2011-06-15 15:45:00,32.86,32.91,32.85,32.87,190000.0,20.2161,20.2468,20.2099,20.2222,190000.0
2011-06-15 15:50:00,32.87,32.89,32.84,32.88,391300.0,20.2222,20.2345,20.2038,20.2284,391300.0
2011-06-15 15:55:00,32.88,32.89,32.83,32.83,809900.0,20.2284,20.2345,20.1976,20.1976,809900.0
2011-06-16 09:30:00,32.9,33.02,32.89,33.02,129100.0,20.2407,20.3145,20.2345,20.3145,129100.0
2011-06-16 09:35:00,33.03,33.23,33.03,33.2,418400.0,20.3207,20.4437,20.3207,20.4253,418400.0
2011-06-16 09:40:00,33.19,33.21,33.08,33.09,168900.0,20.4191,20.4314,20.3514,20.3576,168900.0
2011-06-16 09:45:00,33.08,33.13,33.05,33.11,122500.0,20.3514,20.3822,20.333,20.3699,122500.0
2011-06-16 09:50:00,33.12,33.15,33.12,33.13,32100.0,20.376,20.3945,20.376,20.3822,32100.0
2011-06-16 09:55:00,33.13,33.15,33.13,33.14,29900.0,20.3822,20.3945,20.3822,20.3883,29900.0
2011-06-16 10:00:00,33.14,33.15,32.98,32.99,452700.0,20.3883,20.3945,20.2899,20.2961,452700.0
2011-06-16 10:05:00,32.99,33.01,32.96,33.01,454800.0,20.2961,20.3084,20.2776,20.3084,454800.0
2011-06-16 10:10:00,33.01,33.12,33.0,33.11,133900.0,20.3084,20.376,20.3022,20.3699,133900.0
2011-06-16 10:15:00,33.12,33.16,33.1,33.1,82500.0,20.376,20.4007,20.3637,20.3637,82500.0
2011-06-16 10:20:00,33.11,33.12,33.07,33.07,44000.0,20.3699,20.376,20.3453,20.3453,44000.0
2011-06-16 10:25:00,33.08,33.1,33.06,33.09,99400.0,20.3514,20.3637,20.3391,20.3576,99400.0
2011-06-16 10:30:00,33.09,33.12,33.08,33.11,34900.0,20.3576,20.376,20.3514,20.3699,34900.0
2011-06-16 10:35:00,33.11,33.16,33.1,33.16,162600.0,20.3699,20.4007,20.3637,20.4007,162600.0
2011-06-16 10:40:00,33.15,33.16,33.12,33.13,45000.0,20.3945,20.4007,20.376,20.3822,45000.0
2011-06-16 10:45:00,33.13,33.14,33.05,33.07,55800.0,20.3822,20.3883,20.333,20.3453,55800.0
2011-06-16 10:50:00,33.07,33.07,33.03,33.04,73600.0,20.3453,20.3453,20.3207,20.3268,73600.0
2011-06-16 10:55:00,33.03,33.05,33.03,33.05,3600.0,20.3207,20.333,20.3207,20.333,3600.0
2011-06-16 11:00:00,33.04,33.04,33.01,33.02,180600.0,20.3268,20.3268,20.3084,20.3145,180600.0
2011-06-16 11:05:00,33.02,33.02,33.0,33.0,89000.0,20.3145,20.3145,20.3022,20.3022,89000.0
2011-06-16 11:10:00,33.0,33.04,33.0,33.03,36800.0,20.3022,20.3268,20.3022,20.3207,36800.0
2011-06-16 11:15:00,33.04,33.14,33.03,33.13,243100.0,20.3268,20.3883,20.3207,20.3822,243100.0
2011-06-16 11:20:00,33.14,33.17,33.09,33.09,183200.0,20.3883,20.4068,20.3576,20.3576,183200.0
2011-06-16 11:25:00,33.1,33.13,33.09,33.13,74500.0,20.3637,20.3822,20.3576,20.3822,74500.0
2011-06-16 11:30:00,33.14,33.16,33.13,33.14,36900.0,20.3883,20.4007,20.3822,20.3883,36900.0
2011-06-16 11:35:00,33.15,33.16,33.13,33.14,29400.0,20.3945,20.4007,20.3822,20.3883,29400.0
2011-06-16 11:40:00,33.14,33.14,33.12,33.12,38800.0,20.3883,20.3883,20.376,20.376,38800.0
2011-06-16 11:45:00,33.12,33.15,33.12,33.13,27900.0,20.376,20.3945,20.376,20.3822,27900.0
2011-06-16 11:50:00,33.14,33.15,33.13,33.13,5600.0,20.3883,20.3945,20.3822,20.3822,5600.0
2011-06-16 11:55:00,33.14,33.15,33.12,33.15,14100.0,20.3883,20.3945,20.376,20.3945,14100.0
2011-06-16 12:00:00,33.15,33.17,33.14,33.17,14400.0,20.3945,20.4068,20.3883,20.4068,14400.0
2011-06-16 12:05:00,33.17,33.17,33.15,33.15,15500.0,20.4068,20.4068,20.3945,20.3945,15500.0
2011-06-16 12:10:00,33.15,33.15,33.12,33.12,40600.0,20.3945,20.3945,20.376,20.376,40600.0
2011-06-16 12:15:00,33.13,33.13,33.08,33.1,15500.0,20.3822,20.3822,20.3514,20.3637,15500.0
2011-06-16 12:20:00,33.1,33.12,33.1,33.11,10500.0,20.3637,20.376,20.3637,20.3699,10500.0
2011-06-16 12:25:00,33.11,33.13,33.1,33.11,14000.0,20.3699,20.3822,20.3637,20.3699,14000.0
2011-06-16 12:30:00,33.11,33.12,33.1,33.11,5100.0,20.3699,20.376,20.3637,20.3699,5100.0
2011-06-16 12:35:00,33.11,33.11,33.1,33.11,3000.0,20.3699,20.3699,20.3637,20.3699,3000.0
2011-06-16 12:40:00,33.11,33.11,33.09,33.09,16500.0,20.3699,20.3699,20.3576,20.3576,16500.0
2011-06-16 12:45:00,33.09,33.1,33.08,33.09,19600.0,20.3576,20.3637,20.3514,20.3576,19600.0
2011-06-16 12:50:00,33.09,33.09,33.08,33.08,2800.0,20.3576,20.3576,20.3514,20.3514,2800.0
2011-06-16 12:55:00,33.08,33.08,33.06,33.07,25600.0,20.3514,20.3514,20.3391,20.3453,25600.0
2011-06-16 13:00:00,33.07,33.07,33.04,33.05,19900.0,20.3453,20.3453,20.3268,20.333,19900.0
2011-06-16 13:05:00,33.04,33.05,33.04,33.04,16900.0,20.3268,20.333,20.3268,20.3268,16900.0
2011-06-16 13:10:00,33.04,33.06,33.03,33.05,6000.0,20.3268,20.3391,20.3207,20.333,6000.0
2011-06-16 13:15:00,33.05,33.09,33.05,33.07,54200.0,20.333,20.3576,20.333,20.3453,54200.0
2011-06-16 13:20:00,33.08,33.08,33.04,33.08,226700.0,20.3514,20.3514,20.3268,20.3514,226700.0
2011-06-16 13:25:00,33.08,33.09,33.05,33.05,169400.0,20.3514,20.3576,20.333,20.333,169400.0
2011-06-16 13:30:00,33.05,33.07,33.05,33.07,22000.0,20.333,20.3453,20.333,20.3453,22000.0
2011-06-16 13:35:00,33.07,33.08,33.06,33.06,31600.0,20.3453,20.3514,20.3391,20.3391,31600.0
2011-06-16 13:40:00,33.07,33.07,33.04,33.05,79500.0,20.3453,20.3453,20.3268,20.333,79500.0
2011-06-16 13:45:00,33.05,33.05,33.02,33.04,18300.0,20.333,20.333,20.3145,20.3268,18300.0
2011-06-16 13:50:00,33.04,33.06,33.04,33.04,275600.0,20.3268,20.3391,20.3268,20.3268,275600.0
2011-06-16 13:55:00,33.04,33.05,33.02,33.02,19100.0,20.3268,20.333,20.3145,20.3145,19100.0
2011-06-16 14:00:00,33.02,33.06,33.01,33.06,76700.0,20.3145,20.3391,20.3084,20.3391,76700.0
2011-06-16 14:05:00,33.06,33.07,33.04,33.05,32800.0,20.3391,20.3453,20.3268,20.333,32800.0
2011-06-16 14:10:00,33.05,33.06,33.03,33.05,52600.0,20.333,20.3391,20.3207,20.333,52600.0
2011-06-16 14:15:00,33.05,33.05,33.03,33.04,22800.0,20.333,20.333,20.3207,20.3268,22800.0
2011-06-16 14:20:00,33.04,33.06,33.04,33.05,15700.0,20.3268,20.3391,20.3268,20.333,15700.0
2011-06-16 14:25:00,33.04,33.09,33.04,33.05,121700.0,20.3268,20.3576,20.3268,20.333,121700.0
2011-06-16 14:30:00,33.05,33.06,33.04,33.04,71500.0,20.333,20.3391,20.3268,20.3268,71500.0
2011-06-16 14:35:00,33.04,33.05,33.03,33.04,174000.0,20.3268,20.333,20.3207,20.3268,174000.0
2011-06-16 14:40:00,33.04,33.08,33.04,33.06,67400.0,20.3268,20.3514,20.3268,20.3391,67400.0
2011-06-16 14:45:00,33.05,33.05,33.01,33.02,165100.0,20.333,20.333,20.3084,20.3145,165100.0
2011-06-16 14:50:00,33.01,33.04,33.0,33.02,126800.0,20.3084,20.3268,20.3022,20.3145,126800.0
2011-06-16 14:55:00,33.01,33.06,33.01,33.03,248800.0,20.3084,20.3391,20.3084,20.3207,248800.0
2011-06-16 15:00:00,33.04,33.05,33.03,33.04,100500.0,20.3268,20.333,20.3207,20.3268,100500.0
2011-06-16 15:05:00,33.04,33.05,33.03,33.05,85300.0,20.3268,20.333,20.3207,20.333,85300.0
2011-06-16 15:10:00,33.04,33.06,33.04,33.05,48200.0,20.3268,20.3391,20.3268,20.333,48200.0
2011-06-16 15:15:00,33.05,33.06,33.03,33.04,113200.0,20.333,20.3391,20.3207,20.3268,113200.0
2011-06-16 15:20:00,33.04,33.06,33.03,33.05,61500.0,20.3268,20.3391,20.3207,20.333,61500.0
2011-06-16 15:25:00,33.06,33.08,33.05,33.06,41600.0,20.3391,20.3514,20.333,20.3391,41600.0
2011-06-16 15:30:00,33.06,33.1,33.05,33.09,110100.0,20.3391,20.3637,20.333,20.3576,110100.0
2011-06-16 15:35:00,33.08,33.11,33.07,33.09,72800.0,20.3514,20.3699,20.3453,20.3576,72800.0
2011-06-16 15:40:00,33.1,33.11,33.08,33.08,151600.0,20.3637,20.3699,20.3514,20.3514,151600.0
2011-06-16 15:45:00,33.08,33.13,33.08,33.11,400400.0,20.3514,20.3822,20.3514,20.3699,400400.0
2011-06-16 15:50:00,33.11,33.13,33.1,33.13,114600.0,20.3699,20.3822,20.3637,20.3822,114600.0
2011-06-16 15:55:00,33.13,33.15,33.1,33.11,1019400.0,20.3822,20.3945,20.3637,20.3699,1019400.0
2011-06-17 09:30:00,33.06,33.11,33.0,33.0,107300.0,20.5453,20.5764,20.508,20.508,107300.0
2011-06-17 09:35:00,33.01,33.05,32.98,32.98,40600.0,20.5142,20.5391,20.4956,20.4956,40600.0
2011-06-17 09:40:00,32.97,33.02,32.95,33.02,52800.0,20.4894,20.5205,20.4769,20.5205,52800.0
2011-06-17 09:45:00,33.02,33.05,33.02,33.03,28400.0,20.5205,20.5391,20.5205,20.5267,28400.0
2011-06-17 09:50:00,33.03,33.03,33.01,33.02,19000.0,20.5267,20.5267,20.5142,20.5205,19000.0
2011-06-17 09:55:00,33.02,33.12,33.01,33.11,67200.0,20.5205,20.5826,20.5142,20.5764,67200.0
2011-06-17 10:00:00,33.11,33.13,33.09,33.12,93000.0,20.5764,20.5888,20.564,20.5826,93000.0
2011-06-17 10:05:00,33.12,33.13,33.09,33.12,38000.0,20.5826,20.5888,20.564,20.5826,38000.0
2011-06-17 10:10:00,33.12,33.14,33.05,33.05,76100.0,20.5826,20.595,20.5391,20.5391,76100.0
2011-06-17 10:15:00,33.04,33.08,33.04,33.05,72600.0,20.5329,20.5577,20.5329,20.5391,72600.0
2011-06-17 10:20:00,33.05,33.06,32.98,33.0,228300.0,20.5391,20.5453,20.4956,20.508,228300.0
2011-06-17 10:25:00,33.01,33.05,32.99,33.05,47500.0,20.5142,20.5391,20.5018,20.5391,47500.0
2011-06-17 10:30:00,33.05,33.09,33.05,33.05,35500.0,20.5391,20.564,20.5391,20.5391,35500.0
2011-06-17 10:35:00,33.05,33.09,33.04,33.09,45800.0,20.5391,20.564,20.5329,20.564,45800.0
2011-06-17 10:40:00,33.08,33.11,33.08,33.11,29800.0,20.5577,20.5764,20.5577,20.5764,29800.0
2011-06-17 10:45:00,33.11,33.14,33.11,33.13,42900.0,20.5764,20.595,20.5764,20.5888,42900.0
2011-06-17 10:50:00,33.13,33.13,33.11,33.12,48700.0,20.5888,20.5888,20.5764,20.5826,48700.0
2011-06-17 10:55:00,33.13,33.15,33.11,33.14,173800.0,20.5888,20.6012,20.5764,20.595,173800.0
2011-06-17 11:00:00,33.13,33.15,33.09,33.1,41900.0,20.5888,20.6012,20.564,20.5702,41900.0
2011-06-17 11:05:00,33.1,33.16,33.1,33.15,207600.0,20.5702,20.6075,20.5702,20.6012,207600.0
2011-06-17 11:10:00,33.15,33.16,33.14,33.16,67100.0,20.6012,20.6075,20.595,20.6075,67100.0
2011-06-17 11:15:00,33.16,33.17,33.14,33.16,32500.0,20.6075,20.6137,20.595,20.6075,32500.0
2011-06-17 11:20:00,33.16,33.16,33.12,33.13,68500.0,20.6075,20.6075,20.5826,20.5888,68500.0
2011-06-17 11:25:00,33.13,33.15,33.12,33.14,41500.0,20.5888,20.6012,20.5826,20.595,41500.0
2011-06-17 11:30:00,33.15,33.16,33.14,33.15,101000.0,20.6012,20.6075,20.595,20.6012,101000.0
2011-06-17 11:35:00,33.15,33.15,33.14,33.15,50500.0,20.6012,20.6012,20.595,20.6012,50500.0
2011-06-17 11:40:00,33.15,33.15,33.1,33.11,110300.0,20.6012,20.6012,20.5702,20.5764,110300.0
2011-06-17 11:45:00,33.11,33.16,33.11,33.15,96800.0,20.5764,20.6075,20.5764,20.6012,96800.0
2011-06-17 11:50:00,33.15,33.15,33.1,33.11,143300.0,20.6012,20.6012,20.5702,20.5764,143300.0
2011-06-17 11:55:00,33.12,33.14,33.11,33.13,24800.0,20.5826,20.595,20.5764,20.5888,24800.0
2011-06-17 12:00:00,33.12,33.13,33.09,33.09,28800.0,20.5826,20.5888,20.564,20.564,28800.0
2011-06-17 12:05:00,33.09,33.12,33.09,33.11,35000.0,20.564,20.5826,20.564,20.5764,35000.0
2011-06-17 12:10:00,33.11,33.12,33.08,33.09,48400.0,20.5764,20.5826,20.5577,20.564,48400.0
2011-06-17 12:15:00,33.09,33.09,33.04,33.04,40200.0,20.564,20.564,20.5329,20.5329,40200.0
2011-06-17 12:20:00,33.05,33.07,33.02,33.03,48600.0,20.5391,20.5515,20.5205,20.5267,48600.0
2011-06-17 12:25:00,33.04,33.05,33.03,33.04,33500.0,20.5329,20.5391,20.5267,20.5329,33500.0
2011-06-17 12:30:00,33.04,33.05,33.02,33.02,32900.0,20.5329,20.5391,20.5205,20.5205,32900.0
2011-06-17 12:35:00,33.02,33.03,32.99,33.02,40500.0,20.5205,20.5267,20.5018,20.5205,40500.0
2011-06-17 12:40:00,33.02,33.02,32.98,32.98,54200.0,20.5205,20.5205,20.4956,20.4956,54200.0
2011-06-17 12:45:00,32.98,33.0,32.97,32.98,30000.0,20.4956,20.508,20.4894,20.4956,30000.0
2011-06-17 12:50:00,32.98,32.99,32.95,32.96,36700.0,20.4956,20.5018,20.4769,20.4832,36700.0
2011-06-17 12:55:00,32.97,33.0,32.96,32.99,83500.0,20.4894,20.508,20.4832,20.5018,83500.0
2011-06-17 13:00:00,32.99,33.0,32.96,32.97,49000.0,20.5018,20.508,20.4832,20.4894,49000.0
2011-06-17 13:05:00,32.96,32.97,32.91,32.96,127100.0,20.4832,20.4894,20.4521,20.4832,127100.0
2011-06-17 13:10:00,32.96,32.96,32.93,32.95,37900.0,20.4832,20.4832,20.4645,20.4769,37900.0
2011-06-17 13:15:00,32.95,32.95,32.93,32.94,84600.0,20.4769,20.4769,20.4645,20.4707,84600.0
2011-06-17 13:20:00,32.94,32.96,32.94,32.94,46700.0,20.4707,20.4832,20.4707,20.4707,46700.0
2011-06-17 13:25:00,32.93,32.97,32.93,32.97,26200.0,20.4645,20.4894,20.4645,20.4894,26200.0
2011-06-17 13:30:00,32.97,32.99,32.96,32.98,93300.0,20.4894,20.5018,20.4832,20.4956,93300.0
2011-06-17 13:35:00,32.97,32.99,32.97,32.99,48900.0,20.4894,20.5018,20.4894,20.5018,48900.0
2011-06-17 13:40:00,32.98,33.0,32.97,33.0,29400.0,20.4956,20.508,20.4894,20.508,29400.0
2011-06-17 13:45:00,32.99,33.0,32.97,32.98,37700.0,20.5018,20.508,20.4894,20.4956,37700.0
2011-06-17 13:50:00,32.98,32.98,32.95,32.96,77500.0,20.4956,20.4956,20.4769,20.4832,77500.0
2011-06-17 13:55:00,32.97,32.99,32.96,32.98,35400.0,20.4894,20.5018,20.4832,20.4956,35400.0
2011-06-17 14:00:00,32.97,33.02,32.97,33.0,43900.0,20.4894,20.5205,20.4894,20.508,43900.0
2011-06-17 14:05:00,33.01,33.03,32.98,32.99,46300.0,20.5142,20.5267,20.4956,20.5018,46300.0
2011-06-17 14:10:00,33.0,33.0,32.98,32.99,51800.0,20.508,20.508,20.4956,20.5018,51800.0
2011-06-17 14:15:00,33.0,33.04,32.98,33.01,83000.0,20.508,20.5329,20.4956,20.5142,83000.0
2011-06-17 14:20:00,33.01,33.04,33.01,33.02,27700.0,20.5142,20.5329,20.5142,20.5205,27700.0
2011-06-17 14:25:00,33.02,33.07,33.02,33.07,61500.0,20.5205,20.5515,20.5205,20.5515,61500.0
2011-06-17 14:30:00,33.07,33.08,33.04,33.05,69600.0,20.5515,20.5577,20.5329,20.5391,69600.0
2011-06-17 14:35:00,33.05,33.05,33.02,33.03,61800.0,20.5391,20.5391,20.5205,20.5267,61800.0
2011-06-17 14:40:00,33.03,33.04,33.02,33.02,49100.0,20.5267,20.5329,20.5205,20.5205,49100.0
2011-06-17 14:45:00,33.02,33.05,33.0,33.03,79600.0,20.5205,20.5391,20.508,20.5267,79600.0
2011-06-17 14:50:00,33.03,33.05,33.02,33.04,39700.0,20.5267,20.5391,20.5205,20.5329,39700.0
2011-06-17 14:55:00,33.04,33.05,33.02,33.03,76400.0,20.5329,20.5391,20.5205,20.5267,76400.0
2011-06-17 15:00:00,33.04,33.05,33.02,33.04,70600.0,20.5329,20.5391,20.5205,20.5329,70600.0
2011-06-17 15:05:00,33.04,33.04,33.02,33.02,62600.0,20.5329,20.5329,20.5205,20.5205,62600.0
2011-06-17 15:10:00,33.02,33.02,33.0,33.02,63400.0,20.5205,20.5205,20.508,20.5205,63400.0
2011-06-17 15:15:00,33.02,33.02,32.93,32.95,261300.0,20.5205,20.5205,20.4645,20.4769,261300.0
2011-06-17 15:20:00,32.95,32.97,32.94,32.95,96500.0,20.4769,20.4894,20.4707,20.4769,96500.0
2011-06-17 15:25:00,32.95,32.99,32.95,32.98,317300.0,20.4769,20.5018,20.4769,20.4956,317300.0
2011-06-17 15:30:00,32.99,33.0,32.98,32.98,90700.0,20.5018,20.508,20.4956,20.4956,90700.0
2011-06-17 15:35:00,32.98,33.02,32.97,33.0,213200.0,20.4956,20.5205,20.4894,20.508,213200.0
2011-06-17 15:40:00,33.01,33.03,33.0,33.02,120000.0,20.5142,20.5267,20.508,20.5205,120000.0
2011-06-17 15:45:00,33.03,33.04,32.99,33.0,225600.0,20.5267,20.5329,20.5018,20.508,225600.0
2011-06-17 15:50:00,33.0,33.03,33.0,33.03,479400.0,20.508,20.5267,20.508,20.5267,479400.0
2011-06-17 15:55:00,33.03,33.03,32.98,32.98,835400.0,20.5267,20.5267,20.4956,20.4956,835400.0
2011-06-20 09:30:00,32.91,32.94,32.9,32.93,61200.0,20.4521,20.4707,20.4459,20.4645,61200.0
2011-06-20 09:35:00,32.93,32.97,32.92,32.97,40100.0,20.4645,20.4894,20.4583,20.4894,40100.0
2011-06-20 09:40:00,32.97,32.99,32.86,32.86,61700.0,20.4894,20.5018,20.421,20.421,61700.0
2011-06-20 09:45:00,32.86,32.86,32.82,32.82,83000.0,20.421,20.421,20.3962,20.3962,83000.0
2011-06-20 09:50:00,32.82,32.83,32.77,32.8,47700.0,20.3962,20.4024,20.3651,20.3837,47700.0
2011-06-20 09:55:00,32.81,32.87,32.81,32.86,65100.0,20.3899,20.4272,20.3899,20.421,65100.0
2011-06-20 10:00:00,32.87,32.9,32.85,32.87,42100.0,20.4272,20.4459,20.4148,20.4272,42100.0
2011-06-20 10:05:00,32.87,32.9,32.86,32.89,24300.0,20.4272,20.4459,20.421,20.4397,24300.0
2011-06-20 10:10:00,32.9,32.91,32.88,32.88,12500.0,20.4459,20.4521,20.4334,20.4334,12500.0
2011-06-20 10:15:00,32.89,32.94,32.89,32.92,28000.0,20.4397,20.4707,20.4397,20.4583,28000.0
2011-06-20 10:20:00,32.92,32.92,32.87,32.88,31500.0,20.4583,20.4583,20.4272,20.4334,31500.0
2011-06-20 10:25:00,32.89,32.95,32.89,32.93,144300.0,20.4397,20.4769,20.4397,20.4645,144300.0
2011-06-20 10:30:00,32.93,32.96,32.93,32.93,23300.0,20.4645,20.4832,20.4645,20.4645,23300.0
2011-06-20 10:35:00,32.94,32.98,32.93,32.97,33200.0,20.4707,20.4956,20.4645,20.4894,33200.0
2011-06-20 10:40:00,32.97,33.04,32.97,33.0,106100.0,20.4894,20.5329,20.4894,20.508,106100.0
2011-06-20 10:45:00,33.0,33.01,32.98,33.0,34000.0,20.508,20.5142,20.4956,20.508,34000.0
2011-06-20 10:50:00,33.0,33.01,32.99,33.0,14900.0,20.508,20.5142,20.5018,20.508,14900.0
2011-06-20 10:55:00,32.99,33.01,32.99,33.0,58500.0,20.5018,20.5142,20.5018,20.508,58500.0
2011-06-20 11:00:00,33.0,33.03,33.0,33.03,25700.0,20.508,20.5267,20.508,20.5267,25700.0
2011-06-20 11:05:00,33.04,33.06,33.04,33.05,18100.0,20.5329,20.5453,20.5329,20.5391,18100.0
2011-06-20 11:10:00,33.05,33.06,33.03,33.04,30400.0,20.5391,20.5453,20.5267,20.5329,30400.0
2011-06-20 11:15:00,33.03,33.03,32.99,32.99,19500.0,20.5267,20.5267,20.5018,20.5018,19500.0
2011-06-20 11:20:00,33.0,33.04,32.99,33.04,21800.0,20.508,20.5329,20.5018,20.5329,21800.0
2011-06-20 11:25:00,33.04,33.06,33.03,33.05,40900.0,20.5329,20.5453,20.5267,20.5391,40900.0
2011-06-20 11:30:00,33.05,33.08,33.05,33.06,71100.0,20.5391,20.5577,20.5391,20.5453,71100.0
2011-06-20 11:35:00,33.06,33.08,33.06,33.08,32700.0,20.5453,20.5577,20.5453,20.5577,32700.0
2011-06-20 11:40:00,33.07,33.11,33.07,33.11,49300.0,20.5515,20.5764,20.5515,20.5764,49300.0
2011-06-20 11:45:00,33.11,33.13,33.11,33.12,24700.0,20.5764,20.5888,20.5764,20.5826,24700.0
2011-06-20 11:50:00,33.13,33.13,33.11,33.12,8700.0,20.5888,20.5888,20.5764,20.5826,8700.0
2011-06-20 11:55:00,33.13,33.16,33.12,33.16,35700.0,20.5888,20.6075,20.5826,20.6075,35700.0
2011-06-20 12:00:00,33.16,33.16,33.11,33.13,35400.0,20.6075,20.6075,20.5764,20.5888,35400.0
2011-06-20 12:05:00,33.14,33.16,33.13,33.13,27900.0,20.595,20.6075,20.5888,20.5888,27900.0
2011-06-20 12:10:00,33.13,33.15,33.13,33.15,17800.0,20.5888,20.6012,20.5888,20.6012,17800.0
2011-06-20 12:15:00,33.15,33.17,33.15,33.16,30400.0,20.6012,20.6137,20.6012,20.6075,30400.0
2011-06-20 12:20:00,33.17,33.17,33.16,33.17,9600.0,20.6137,20.6137,20.6075,20.6137,9600.0
2011-06-20 12:25:00,33.17,33.18,33.16,33.18,11900.0,20.6137,20.6199,20.6075,20.6199,11900.0
2011-06-20 12:30:00,33.18,33.19,33.16,33.18,46500.0,20.6199,20.6261,20.6075,20.6199,46500.0
2011-06-20 12:35:00,33.18,33.18,33.16,33.16,12100.0,20.6199,20.6199,20.6075,20.6075,12100.0
2011-06-20 12:40:00,33.17,33.17,33.16,33.16,15200.0,20.6137,20.6137,20.6075,20.6075,15200.0
2011-06-20 12:45:00,33.17,33.17,33.16,33.16,20100.0,20.6137,20.6137,20.6075,20.6075,20100.0
2011-06-20 12:50:00,33.17,33.17,33.12,33.12,81000.0,20.6137,20.6137,20.5826,20.5826,81000.0
2011-06-20 12:55:00,33.13,33.14,33.12,33.14,25500.0,20.5888,20.595,20.5826,20.595,25500.0
2011-06-20 13:00:00,33.14,33.15,33.13,33.14,25300.0,20.595,20.6012,20.5888,20.595,25300.0
2011-06-20 13:05:00,33.15,33.15,33.12,33.13,19300.0,20.6012,20.6012,20.5826,20.5888,19300.0
2011-06-20 13:10:00,33.13,33.16,33.13,33.14,108400.0,20.5888,20.6075,20.5888,20.595,108400.0
2011-06-20 13:15:00,33.14,33.15,33.14,33.14,29200.0,20.595,20.6012,20.595,20.595,29200.0
2011-06-20 13:20:00,33.14,33.14,33.12,33.13,34000.0,20.595,20.595,20.5826,20.5888,34000.0
2011-06-20 13:25:00,33.13,33.13,33.12,33.13,30700.0,20.5888,20.5888,20.5826,20.5888,30700.0
2011-06-20 13:30:00,33.13,33.14,33.12,33.14,25600.0,20.5888,20.595,20.5826,20.595,25600.0
2011-06-20 13:35:00,33.14,33.16,33.13,33.13,11800.0,20.595,20.6075,20.5888,20.5888,11800.0
2011-06-20 13:40:00,33.13,33.13,33.11,33.11,57900.0,20.5888,20.5888,20.5764,20.5764,57900.0
2011-06-20 13:45:00,33.11,33.13,33.11,33.11,29100.0,20.5764,20.5888,20.5764,20.5764,29100.0
2011-06-20 13:50:00,33.12,33.13,33.11,33.12,21000.0,20.5826,20.5888,20.5764,20.5826,21000.0
2011-06-20 13:55:00,33.12,33.12,33.09,33.09,26600.0,20.5826,20.5826,20.564,20.564,26600.0
2011-06-20 14:00:00,33.09,33.09,33.08,33.08,195800.0,20.564,20.564,20.5577,20.5577,195800.0
2011-06-20 14:05:00,33.08,33.13,33.08,33.11,109600.0,20.5577,20.5888,20.5577,20.5764,109600.0
2011-06-20 14:10:00,33.11,33.12,33.1,33.12,14200.0,20.5764,20.5826,20.5702,20.5826,14200.0
2011-06-20 14:15:00,33.12,33.12,33.11,33.11,23500.0,20.5826,20.5826,20.5764,20.5764,23500.0
2011-06-20 14:20:00,33.11,33.11,33.09,33.09,34800.0,20.5764,20.5764,20.564,20.564,34800.0
2011-06-20 14:25:00,33.09,33.11,33.08,33.1,33000.0,20.564,20.5764,20.5577,20.5702,33000.0
2011-06-20 14:30:00,33.1,33.13,33.1,33.13,22900.0,20.5702,20.5888,20.5702,20.5888,22900.0
2011-06-20 14:35:00,33.14,33.15,33.12,33.13,31400.0,20.595,20.6012,20.5826,20.5888,31400.0
2011-06-20 14:40:00,33.13,33.15,33.13,33.14,52300.0,20.5888,20.6012,20.5888,20.595,52300.0
2011-06-20 14:45:00,33.15,33.17,33.14,33.14,45700.0,20.6012,20.6137,20.595,20.595,45700.0
2011-06-20 14:50:00,33.14,33.16,33.14,33.14,27800.0,20.595,20.6075,20.595,20.595,27800.0
2011-06-20 14:55:00,33.14,33.16,33.13,33.15,29200.0,20.595,20.6075,20.5888,20.6012,29200.0
2011-06-20 15:00:00,33.15,33.15,33.13,33.14,45500.0,20.6012,20.6012,20.5888,20.595,45500.0
2011-06-20 15:05:00,33.15,33.15,33.13,33.13,31100.0,20.6012,20.6012,20.5888,20.5888,31100.0
2011-06-20 15:10:00,33.13,33.14,33.11,33.12,32100.0,20.5888,20.595,20.5764,20.5826,32100.0
2011-06-20 15:15:00,33.12,33.13,33.1,33.11,56400.0,20.5826,20.5888,20.5702,20.5764,56400.0
2011-06-20 15:20:00,33.1,33.12,33.09,33.12,18400.0,20.5702,20.5826,20.564,20.5826,18400.0
2011-06-20 15:25:00,33.11,33.12,33.1,33.11,155800.0,20.5764,20.5826,20.5702,20.5764,155800.0
2011-06-20 15:30:00,33.12,33.14,33.11,33.14,65800.0,20.5826,20.595,20.5764,20.595,65800.0
2011-06-20 15:35:00,33.14,33.16,33.14,33.15,104700.0,20.595,20.6075,20.595,20.6012,104700.0
2011-06-20 15:40:00,33.16,33.16,33.14,33.15,30000.0,20.6075,20.6075,20.595,20.6012,30000.0
2011-06-20 15:45:00,33.15,33.18,33.15,33.16,73500.0,20.6012,20.6199,20.6012,20.6075,73500.0
2011-06-20 15:50:00,33.16,33.17,33.14,33.16,84800.0,20.6075,20.6137,20.595,20.6075,84800.0
2011-06-20 15:55:00,33.16,33.19,33.15,33.18,531800.0,20.6075,20.6261,20.6012,20.6199,531800.0
2011-06-21 09:30:00,33.31,33.34,33.26,33.33,39300.0,20.7007,20.7193,20.6696,20.7131,39300.0
2011-06-21 09:35:00,33.32,33.33,33.3,33.31,22200.0,20.7069,20.7131,20.6945,20.7007,22200.0
2011-06-21 09:40:00,33.31,33.32,33.19,33.19,98300.0,20.7007,20.7069,20.6261,20.6261,98300.0
2011-06-21 09:45:00,33.19,33.2,33.17,33.19,69000.0,20.6261,20.6323,20.6137,20.6261,69000.0
2011-06-21 09:50:00,33.19,33.2,33.11,33.11,35700.0,20.6261,20.6323,20.5764,20.5764,35700.0
2011-06-21 09:55:00,33.11,33.17,33.09,33.16,57500.0,20.5764,20.6137,20.564,20.6075,57500.0
2011-06-21 10:00:00,33.16,33.19,33.13,33.13,142900.0,20.6075,20.6261,20.5888,20.5888,142900.0
2011-06-21 10:05:00,33.13,33.15,33.11,33.14,108100.0,20.5888,20.6012,20.5764,20.595,108100.0
2011-06-21 10:10:00,33.13,33.15,33.13,33.15,92000.0,20.5888,20.6012,20.5888,20.6012,92000.0
2011-06-21 10:15:00,33.15,33.19,33.14,33.17,143800.0,20.6012,20.6261,20.595,20.6137,143800.0
2011-06-21 10:20:00,33.17,33.23,33.16,33.19,56400.0,20.6137,20.651,20.6075,20.6261,56400.0
2011-06-21 10:25:00,33.2,33.22,33.19,33.19,64000.0,20.6323,20.6447,20.6261,20.6261,64000.0
2011-06-21 10:30:00,33.19,33.21,33.18,33.19,16300.0,20.6261,20.6385,20.6199,20.6261,16300.0
2011-06-21 10:35:00,33.19,33.2,33.18,33.2,9900.0,20.6261,20.6323,20.6199,20.6323,9900.0
2011-06-21 10:40:00,33.2,33.22,33.19,33.2,15400.0,20.6323,20.6447,20.6261,20.6323,15400.0
2011-06-21 10:45:00,33.21,33.23,33.21,33.21,16700.0,20.6385,20.651,20.6385,20.6385,16700.0
2011-06-21 10:50:00,33.21,33.22,33.2,33.21,46600.0,20.6385,20.6447,20.6323,20.6385,46600.0
2011-06-21 10:55:00,33.22,33.24,33.22,33.24,65500.0,20.6447,20.6572,20.6447,20.6572,65500.0
2011-06-21 11:00:00,33.23,33.24,33.2,33.2,264300.0,20.651,20.6572,20.6323,20.6323,264300.0
2011-06-21 11:05:00,33.2,33.22,33.2,33.22,59100.0,20.6323,20.6447,20.6323,20.6447,59100.0
2011-06-21 11:10:00,33.21,33.22,33.21,33.21,16000.0,20.6385,20.6447,20.6385,20.6385,16000.0
2011-06-21 11:15:00,33.22,33.25,33.21,33.24,63400.0,20.6447,20.6634,20.6385,20.6572,63400.0
2011-06-21 11:20:00,33.25,33.26,33.24,33.25,16200.0,20.6634,20.6696,20.6572,20.6634,16200.0
2011-06-21 11:25:00,33.25,33.26,33.24,33.26,22100.0,20.6634,20.6696,20.6572,20.6696,22100.0
2011-06-21 11:30:00,33.25,33.26,33.25,33.26,17300.0,20.6634,20.6696,20.6634,20.6696,17300.0
2011-06-21 11:35:00,33.25,33.29,33.25,33.28,15700.0,20.6634,20.6882,20.6634,20.682,15700.0
2011-06-21 11:40:00,33.29,33.32,33.27,33.32,56300.0,20.6882,20.7069,20.6758,20.7069,56300.0
2011-06-21 11:45:00,33.31,33.33,33.31,33.32,21100.0,20.7007,20.7131,20.7007,20.7069,21100.0
2011-06-21 11:50:00,33.31,33.32,33.3,33.31,14700.0,20.7007,20.7069,20.6945,20.7007,14700.0
2011-06-21 11:55:00,33.32,33.33,33.31,33.32,11700.0,20.7069,20.7131,20.7007,20.7069,11700.0
2011-06-21 12:00:00,33.32,33.33,33.31,33.32,22200.0,20.7069,20.7131,20.7007,20.7069,22200.0
2011-06-21 12:05:00,33.33,33.35,33.32,33.35,9900.0,20.7131,20.7255,20.7069,20.7255,9900.0
2011-06-21 12:10:00,33.36,33.36,33.34,33.34,50900.0,20.7317,20.7317,20.7193,20.7193,50900.0
2011-06-21 12:15:00,33.34,33.35,33.32,33.33,10800.0,20.7193,20.7255,20.7069,20.7131,10800.0
2011-06-21 12:20:00,33.34,33.35,33.33,33.35,4800.0,20.7193,20.7255,20.7131,20.7255,4800.0
2011-06-21 12:25:00,33.35,33.35,33.34,33.35,6200.0,20.7255,20.7255,20.7193,20.7255,6200.0
2011-06-21 12:30:00,33.34,33.35,33.34,33.34,9300.0,20.7193,20.7255,20.7193,20.7193,9300.0
2011-06-21 12:35:00,33.33,33.34,33.32,33.33,15600.0,20.7131,20.7193,20.7069,20.7131,15600.0
2011-06-21 12:40:00,33.34,33.34,33.32,33.33,77200.0,20.7193,20.7193,20.7069,20.7131,77200.0
2011-06-21 12:45:00,33.33,33.34,33.32,33.33,16700.0,20.7131,20.7193,20.7069,20.7131,16700.0
2011-06-21 12:50:00,33.34,33.34,33.33,33.33,12700.0,20.7193,20.7193,20.7131,20.7131,12700.0
2011-06-21 12:55:00,33.33,33.34,33.33,33.33,26200.0,20.7131,20.7193,20.7131,20.7131,26200.0
2011-06-21 13:00:00,33.32,33.34,33.32,33.34,5900.0,20.7069,20.7193,20.7069,20.7193,5900.0
2011-06-21 13:05:00,33.34,33.34,33.3,33.3,54500.0,20.7193,20.7193,20.6945,20.6945,54500.0
2011-06-21 13:10:00,33.29,33.3,33.27,33.27,118700.0,20.6882,20.6945,20.6758,20.6758,118700.0
2011-06-21 13:15:00,33.28,33.28,33.25,33.25,84100.0,20.682,20.682,20.6634,20.6634,84100.0
2011-06-21 13:20:00,33.25,33.26,33.25,33.25,15400.0,20.6634,20.6696,20.6634,20.6634,15400.0
2011-06-21 13:25:00,33.25,33.25,33.24,33.25,4400.0,20.6634,20.6634,20.6572,20.6634,4400.0
2011-06-21 13:30:00,33.25,33.25,33.22,33.22,51300.0,20.6634,20.6634,20.6447,20.6447,51300.0
2011-06-21 13:35:00,33.23,33.23,33.19,33.2,54200.0,20.651,20.651,20.6261,20.6323,54200.0
2011-06-21 13:40:00,33.2,33.22,33.2,33.22,25300.0,20.6323,20.6447,20.6323,20.6447,25300.0
2011-06-21 13:45:00,33.22,33.23,33.21,33.22,73000.0,20.6447,20.651,20.6385,20.6447,73000.0
2011-06-21 13:50:00,33.23,33.23,33.21,33.21,38100.0,20.651,20.651,20.6385,20.6385,38100.0
2011-06-21 13:55:00,33.21,33.22,33.21,33.22,39800.0,20.6385,20.6447,20.6385,20.6447,39800.0
2011-06-21 14:00:00,33.22,33.22,33.2,33.2,36100.0,20.6447,20.6447,20.6323,20.6323,36100.0
2011-06-21 14:05:00,33.21,33.21,33.2,33.21,35000.0,20.6385,20.6385,20.6323,20.6385,35000.0
2011-06-21 14:10:00,33.21,33.23,33.21,33.23,119500.0,20.6385,20.651,20.6385,20.651,119500.0
2011-06-21 14:15:00,33.23,33.23,33.21,33.22,61900.0,20.651,20.651,20.6385,20.6447,61900.0
2011-06-21 14:20:00,33.22,33.23,33.21,33.23,119100.0,20.6447,20.651,20.6385,20.651,119100.0
2011-06-21 14:25:00,33.23,33.24,33.22,33.23,76800.0,20.651,20.6572,20.6447,20.651,76800.0
2011-06-21 14:30:00,33.23,33.24,33.22,33.23,123500.0,20.651,20.6572,20.6447,20.651,123500.0
2011-06-21 14:35:00,33.24,33.27,33.23,33.25,187800.0,20.6572,20.6758,20.651,20.6634,187800.0
2011-06-21 14:40:00,33.25,33.25,33.23,33.25,44800.0,20.6634,20.6634,20.651,20.6634,44800.0
2011-06-21 14:45:00,33.25,33.25,33.2,33.21,47100.0,20.6634,20.6634,20.6323,20.6385,47100.0
2011-06-21 14:50:00,33.2,33.22,33.2,33.22,98800.0,20.6323,20.6447,20.6323,20.6447,98800.0
2011-06-21 14:55:00,33.22,33.24,33.22,33.23,30500.0,20.6447,20.6572,20.6447,20.651,30500.0
2011-06-21 15:00:00,33.23,33.24,33.22,33.24,28400.0,20.651,20.6572,20.6447,20.6572,28400.0
2011-06-21 15:05:00,33.24,33.25,33.23,33.24,61800.0,20.6572,20.6634,20.651,20.6572,61800.0
2011-06-21 15:10:00,33.24,33.25,33.23,33.23,47100.0,20.6572,20.6634,20.651,20.651,47100.0
2011-06-21 15:15:00,33.23,33.24,33.23,33.23,58600.0,20.651,20.6572,20.651,20.651,58600.0
2011-06-21 15:20:00,33.24,33.24,33.22,33.23,106400.0,20.6572,20.6572,20.6447,20.651,106400.0
2011-06-21 15:25:00,33.23,33.23,33.19,33.2,66500.0,20.651,20.651,20.6261,20.6323,66500.0
2011-06-21 15:30:00,33.19,33.2,33.15,33.15,169300.0,20.6261,20.6323,20.6012,20.6012,169300.0
2011-06-21 15:35:00,33.15,33.18,33.15,33.18,84400.0,20.6012,20.6199,20.6012,20.6199,84400.0
2011-06-21 15:40:00,33.19,33.19,33.16,33.16,81200.0,20.6261,20.6261,20.6075,20.6075,81200.0
2011-06-21 15:45:00,33.17,33.22,33.16,33.21,191600.0,20.6137,20.6447,20.6075,20.6385,191600.0
2011-06-21 15:50:00,33.2,33.22,33.19,33.19,129900.0,20.6323,20.6447,20.6261,20.6261,129900.0
2011-06-21 15:55:00,33.19,33.21,33.18,33.19,369300.0,20.6261,20.6385,20.6199,20.6261,369300.0
2011-06-22 09:30:00,33.14,33.14,33.0,33.04,129900.0,20.595,20.595,20.508,20.5329,129900.0
2011-06-22 09:35:00,33.03,33.05,32.99,32.99,45300.0,20.5267,20.5391,20.5018,20.5018,45300.0
2011-06-22 09:40:00,32.98,32.99,32.93,32.94,142300.0,20.4956,20.5018,20.4645,20.4707,142300.0
2011-06-22 09:45:00,32.94,33.02,32.93,33.0,53100.0,20.4707,20.5205,20.4645,20.508,53100.0
2011-06-22 09:50:00,32.99,33.04,32.99,33.04,13900.0,20.5018,20.5329,20.5018,20.5329,13900.0
2011-06-22 09:55:00,33.04,33.07,33.03,33.05,28300.0,20.5329,20.5515,20.5267,20.5391,28300.0
2011-06-22 10:00:00,33.05,33.09,33.05,33.09,59000.0,20.5391,20.564,20.5391,20.564,59000.0
2011-06-22 10:05:00,33.08,33.08,33.05,33.06,33400.0,20.5577,20.5577,20.5391,20.5453,33400.0
2011-06-22 10:10:00,33.06,33.11,33.06,33.07,72600.0,20.5453,20.5764,20.5453,20.5515,72600.0
2011-06-22 10:15:00,33.08,33.13,33.07,33.1,91100.0,20.5577,20.5888,20.5515,20.5702,91100.0
2011-06-22 10:20:00,33.09,33.13,33.09,33.13,40400.0,20.564,20.5888,20.564,20.5888,40400.0
2011-06-22 10:25:00,33.13,33.13,33.05,33.07,46200.0,20.5888,20.5888,20.5391,20.5515,46200.0
2011-06-22 10:30:00,33.07,33.13,33.06,33.12,48200.0,20.5515,20.5888,20.5453,20.5826,48200.0
2011-06-22 10:35:00,33.12,33.14,33.11,33.11,59900.0,20.5826,20.595,20.5764,20.5764,59900.0
2011-06-22 10:40:00,33.12,33.13,33.09,33.09,39700.0,20.5826,20.5888,20.564,20.564,39700.0
2011-06-22 10:45:00,33.1,33.11,33.1,33.11,46700.0,20.5702,20.5764,20.5702,20.5764,46700.0
2011-06-22 10:50:00,33.11,33.14,33.1,33.12,59500.0,20.5764,20.595,20.5702,20.5826,59500.0
2011-06-22 10:55:00,33.12,33.16,33.11,33.12,190200.0,20.5826,20.6075,20.5764,20.5826,190200.0
2011-06-22 11:00:00,33.12,33.15,33.11,33.14,65900.0,20.5826,20.6012,20.5764,20.595,65900.0
2011-06-22 11:05:00,33.15,33.16,33.14,33.15,62600.0,20.6012,20.6075,20.595,20.6012,62600.0
2011-06-22 11:10:00,33.15,33.16,33.13,33.13,35400.0,20.6012,20.6075,20.5888,20.5888,35400.0
2011-06-22 11:15:00,33.14,33.16,33.14,33.15,75100.0,20.595,20.6075,20.595,20.6012,75100.0
2011-06-22 11:20:00,33.15,33.16,33.13,33.16,61400.0,20.6012,20.6075,20.5888,20.6075,61400.0
2011-06-22 11:25:00,33.16,33.16,33.14,33.15,63100.0,20.6075,20.6075,20.595,20.6012,63100.0
2011-06-22 11:30:00,33.15,33.16,33.13,33.14,51800.0,20.6012,20.6075,20.5888,20.595,51800.0
2011-06-22 11:35:00,33.13,33.15,33.13,33.14,64600.0,20.5888,20.6012,20.5888,20.595,64600.0
2011-06-22 11:40:00,33.14,33.14,33.1,33.12,68000.0,20.595,20.595,20.5702,20.5826,68000.0
2011-06-22 11:45:00,33.11,33.12,33.1,33.12,21800.0,20.5764,20.5826,20.5702,20.5826,21800.0
2011-06-22 11:50:00,33.12,33.12,33.11,33.12,10300.0,20.5826,20.5826,20.5764,20.5826,10300.0
2011-06-22 11:55:00,33.12,33.15,33.11,33.15,48100.0,20.5826,20.6012,20.5764,20.6012,48100.0
2011-06-22 12:00:00,33.14,33.15,33.13,33.13,31400.0,20.595,20.6012,20.5888,20.5888,31400.0
2011-06-22 12:05:00,33.13,33.13,33.12,33.13,26100.0,20.5888,20.5888,20.5826,20.5888,26100.0
2011-06-22 12:10:00,33.13,33.17,33.12,33.16,98000.0,20.5888,20.6137,20.5826,20.6075,98000.0
2011-06-22 12:15:00,33.16,33.19,33.16,33.17,18400.0,20.6075,20.6261,20.6075,20.6137,18400.0
2011-06-22 12:20:00,33.17,33.17,33.15,33.15,53900.0,20.6137,20.6137,20.6012,20.6012,53900.0
2011-06-22 12:25:00,33.15,33.15,33.09,33.12,37300.0,20.6012,20.6012,20.564,20.5826,37300.0
2011-06-22 12:30:00,33.13,33.13,33.1,33.1,13300.0,20.5888,20.5888,20.5702,20.5702,13300.0
2011-06-22 12:35:00,33.1,33.1,33.05,33.06,36200.0,20.5702,20.5702,20.5391,20.5453,36200.0
2011-06-22 12:40:00,33.06,33.12,33.06,33.12,24300.0,20.5453,20.5826,20.5453,20.5826,24300.0
2011-06-22 12:45:00,33.12,33.12,33.1,33.1,24200.0,20.5826,20.5826,20.5702,20.5702,24200.0
2011-06-22 12:50:00,33.1,33.12,33.09,33.12,46300.0,20.5702,20.5826,20.564,20.5826,46300.0
2011-06-22 12:55:00,33.12,33.13,33.12,33.13,25900.0,20.5826,20.5888,20.5826,20.5888,25900.0
2011-06-22 13:00:00,33.12,33.13,33.11,33.12,31800.0,20.5826,20.5888,20.5764,20.5826,31800.0
2011-06-22 13:05:00,33.13,33.14,33.13,33.14,26400.0,20.5888,20.595,20.5888,20.595,26400.0
2011-06-22 13:10:00,33.14,33.15,33.14,33.14,22900.0,20.595,20.6012,20.595,20.595,22900.0
2011-06-22 13:15:00,33.15,33.15,33.14,33.14,13000.0,20.6012,20.6012,20.595,20.595,13000.0
2011-06-22 13:20:00,33.14,33.15,33.13,33.14,52300.0,20.595,20.6012,20.5888,20.595,52300.0
2011-06-22 13:25:00,33.14,33.15,33.13,33.15,25300.0,20.595,20.6012,20.5888,20.6012,25300.0
2011-06-22 13:30:00,33.15,33.17,33.14,33.17,55500.0,20.6012,20.6137,20.595,20.6137,55500.0
2011-06-22 13:35:00,33.17,33.18,33.16,33.16,10500.0,20.6137,20.6199,20.6075,20.6075,10500.0
2011-06-22 13:40:00,33.16,33.17,33.16,33.16,7300.0,20.6075,20.6137,20.6075,20.6075,7300.0
2011-06-22 13:45:00,33.16,33.16,33.15,33.16,15100.0,20.6075,20.6075,20.6012,20.6075,15100.0
2011-06-22 13:50:00,33.15,33.15,33.14,33.15,7300.0,20.6012,20.6012,20.595,20.6012,7300.0
2011-06-22 13:55:00,33.15,33.16,33.14,33.15,73800.0,20.6012,20.6075,20.595,20.6012,73800.0
2011-06-22 14:00:00,33.15,33.16,33.13,33.14,97800.0,20.6012,20.6075,20.5888,20.595,97800.0
2011-06-22 14:05:00,33.14,33.17,33.12,33.17,86800.0,20.595,20.6137,20.5826,20.6137,86800.0
2011-06-22 14:10:00,33.16,33.17,33.15,33.16,29100.0,20.6075,20.6137,20.6012,20.6075,29100.0
2011-06-22 14:15:00,33.16,33.17,33.1,33.11,154500.0,20.6075,20.6137,20.5702,20.5764,154500.0
2011-06-22 14:20:00,33.11,33.16,33.11,33.15,47900.0,20.5764,20.6075,20.5764,20.6012,47900.0
2011-06-22 14:25:00,33.14,33.17,33.09,33.09,47600.0,20.595,20.6137,20.564,20.564,47600.0
2011-06-22 14:30:00,33.09,33.1,33.08,33.1,12000.0,20.564,20.5702,20.5577,20.5702,12000.0
2011-06-22 14:35:00,33.09,33.1,33.07,33.08,44000.0,20.564,20.5702,20.5515,20.5577,44000.0
2011-06-22 14:40:00,33.08,33.08,33.06,33.08,58600.0,20.5577,20.5577,20.5453,20.5577,58600.0
2011-06-22 14:45:00,33.08,33.1,33.08,33.1,18400.0,20.5577,20.5702,20.5577,20.5702,18400.0
2011-06-22 14:50:00,33.1,33.11,33.05,33.06,50900.0,20.5702,20.5764,20.5391,20.5453,50900.0
2011-06-22 14:55:00,33.05,33.05,33.04,33.04,25900.0,20.5391,20.5391,20.5329,20.5329,25900.0
2011-06-22 15:00:00,33.04,33.05,33.03,33.04,33900.0,20.5329,20.5391,20.5267,20.5329,33900.0
2011-06-22 15:05:00,33.05,33.06,33.04,33.05,36600.0,20.5391,20.5453,20.5329,20.5391,36600.0
2011-06-22 15:10:00,33.05,33.06,33.04,33.04,30000.0,20.5391,20.5453,20.5329,20.5329,30000.0
2011-06-22 15:15:00,33.04,33.05,33.03,33.04,95100.0,20.5329,20.5391,20.5267,20.5329,95100.0
2011-06-22 15:20:00,33.05,33.06,33.02,33.03,191500.0,20.5391,20.5453,20.5205,20.5267,191500.0
2011-06-22 15:25:00,33.03,33.04,33.01,33.04,54800.0,20.5267,20.5329,20.5142,20.5329,54800.0
2011-06-22 15:30:00,33.03,33.04,33.0,33.02,90000.0,20.5267,20.5329,20.508,20.5205,90000.0
2011-06-22 15:35:00,33.01,33.04,33.01,33.01,234000.0,20.5142,20.5329,20.5142,20.5142,234000.0
2011-06-22 15:40:00,33.02,33.03,32.99,33.01,374200.0,20.5205,20.5267,20.5018,20.5142,374200.0
2011-06-22 15:45:00,33.0,33.04,33.0,33.02,137800.0,20.508,20.5329,20.508,20.5205,137800.0
2011-06-22 15:50:00,33.01,33.03,32.99,33.0,153300.0,20.5142,20.5267,20.5018,20.508,153300.0
2011-06-22 15:55:00,32.99,33.0,32.97,33.0,187600.0,20.5018,20.508,20.4894,20.508,187600.0
2011-06-23 09:30:00,32.76,32.76,32.65,32.69,108800.0,20.3589,20.3589,20.2905,20.3154,108800.0
2011-06-23 09:35:00,32.69,32.71,32.64,32.64,241300.0,20.3154,20.3278,20.2843,20.2843,241300.0
2011-06-23 09:40:00,32.64,32.64,32.56,32.64,195500.0,20.2843,20.2843,20.2346,20.2843,195500.0
2011-06-23 09:45:00,32.64,32.79,32.64,32.77,166100.0,20.2843,20.3775,20.2843,20.3651,166100.0
2011-06-23 09:50:00,32.78,32.79,32.57,32.57,108500.0,20.3713,20.3775,20.2408,20.2408,108500.0
2011-06-23 09:55:00,32.58,32.68,32.58,32.68,141300.0,20.247,20.3092,20.247,20.3092,141300.0
2011-06-23 10:00:00,32.67,32.71,32.63,32.63,112000.0,20.3029,20.3278,20.2781,20.2781,112000.0
2011-06-23 10:05:00,32.62,32.64,32.57,32.58,262200.0,20.2719,20.2843,20.2408,20.247,262200.0
2011-06-23 10:10:00,32.58,32.58,32.52,32.53,119100.0,20.247,20.247,20.2097,20.2159,119100.0
2011-06-23 10:15:00,32.53,32.57,32.51,32.52,117000.0,20.2159,20.2408,20.2035,20.2097,117000.0
2011-06-23 10:20:00,32.52,32.54,32.51,32.51,349600.0,20.2097,20.2222,20.2035,20.2035,349600.0
2011-06-23 10:25:00,32.51,32.54,32.5,32.53,317700.0,20.2035,20.2222,20.1973,20.2159,317700.0
2011-06-23 10:30:00,32.52,32.53,32.47,32.47,193200.0,20.2097,20.2159,20.1787,20.1787,193200.0
2011-06-23 10:35:00,32.47,32.54,32.47,32.54,124100.0,20.1787,20.2222,20.1787,20.2222,124100.0
2011-06-23 10:40:00,32.54,32.6,32.54,32.6,174700.0,20.2222,20.2594,20.2222,20.2594,174700.0
2011-06-23 10:45:00,32.6,32.6,32.51,32.53,85500.0,20.2594,20.2594,20.2035,20.2159,85500.0
2011-06-23 10:50:00,32.53,32.55,32.5,32.55,31000.0,20.2159,20.2284,20.1973,20.2284,31000.0
2011-06-23 10:55:00,32.56,32.59,32.55,32.58,16900.0,20.2346,20.2532,20.2284,20.247,16900.0
2011-06-23 11:00:00,32.57,32.57,32.51,32.51,23200.0,20.2408,20.2408,20.2035,20.2035,23200.0
2011-06-23 11:05:00,32.52,32.55,32.51,32.54,180400.0,20.2097,20.2284,20.2035,20.2222,180400.0
2011-06-23 11:10:00,32.54,32.54,32.51,32.53,82300.0,20.2222,20.2222,20.2035,20.2159,82300.0
2011-06-23 11:15:00,32.53,32.54,32.52,32.53,15800.0,20.2159,20.2222,20.2097,20.2159,15800.0
2011-06-23 11:20:00,32.53,32.53,32.51,32.51,19900.0,20.2159,20.2159,20.2035,20.2035,19900.0
2011-06-23 11:25:00,32.51,32.52,32.5,32.51,209500.0,20.2035,20.2097,20.1973,20.2035,209500.0
2011-06-23 11:30:00,32.5,32.55,32.49,32.55,86000.0,20.1973,20.2284,20.1911,20.2284,86000.0
2011-06-23 11:35:00,32.56,32.59,32.55,32.55,191800.0,20.2346,20.2532,20.2284,20.2284,191800.0
2011-06-23 11:40:00,32.55,32.56,32.54,32.56,18600.0,20.2284,20.2346,20.2222,20.2346,18600.0
2011-06-23 11:45:00,32.57,32.57,32.55,32.57,20000.0,20.2408,20.2408,20.2284,20.2408,20000.0
2011-06-23 11:50:00,32.57,32.57,32.54,32.54,12800.0,20.2408,20.2408,20.2222,20.2222,12800.0
2011-06-23 11:55:00,32.55,32.58,32.55,32.55,27100.0,20.2284,20.247,20.2284,20.2284,27100.0
2011-06-23 12:00:00,32.56,32.59,32.56,32.57,80800.0,20.2346,20.2532,20.2346,20.2408,80800.0
2011-06-23 12:05:00,32.57,32.57,32.52,32.54,91900.0,20.2408,20.2408,20.2097,20.2222,91900.0
2011-06-23 12:10:00,32.54,32.54,32.52,32.53,50200.0,20.2222,20.2222,20.2097,20.2159,50200.0
2011-06-23 12:15:00,32.53,32.53,32.52,32.52,26700.0,20.2159,20.2159,20.2097,20.2097,26700.0
2011-06-23 12:20:00,32.52,32.53,32.51,32.51,53500.0,20.2097,20.2159,20.2035,20.2035,53500.0
2011-06-23 12:25:00,32.52,32.52,32.48,32.49,132600.0,20.2097,20.2097,20.1849,20.1911,132600.0
2011-06-23 12:30:00,32.49,32.51,32.48,32.5,13900.0,20.1911,20.2035,20.1849,20.1973,13900.0
2011-06-23 12:35:00,32.5,32.5,32.5,32.5,8900.0,20.1973,20.1973,20.1973,20.1973,8900.0
2011-06-23 12:40:00,32.51,32.51,32.49,32.5,18700.0,20.2035,20.2035,20.1911,20.1973,18700.0
2011-06-23 12:45:00,32.49,32.52,32.48,32.51,73100.0,20.1911,20.2097,20.1849,20.2035,73100.0
2011-06-23 12:50:00,32.52,32.56,32.52,32.52,70600.0,20.2097,20.2346,20.2097,20.2097,70600.0
2011-06-23 12:55:00,32.52,32.54,32.51,32.51,21600.0,20.2097,20.2222,20.2035,20.2035,21600.0
2011-06-23 13:00:00,32.52,32.53,32.5,32.53,22300.0,20.2097,20.2159,20.1973,20.2159,22300.0
2011-06-23 13:05:00,32.53,32.55,32.52,32.55,36700.0,20.2159,20.2284,20.2097,20.2284,36700.0
2011-06-23 13:10:00,32.55,32.56,32.52,32.53,31600.0,20.2284,20.2346,20.2097,20.2159,31600.0
2011-06-23 13:15:00,32.53,32.54,32.52,32.53,52300.0,20.2159,20.2222,20.2097,20.2159,52300.0
2011-06-23 13:20:00,32.52,32.53,32.51,32.52,126200.0,20.2097,20.2159,20.2035,20.2097,126200.0
2011-06-23 13:25:00,32.52,32.56,32.52,32.54,41300.0,20.2097,20.2346,20.2097,20.2222,41300.0
2011-06-23 13:30:00,32.54,32.56,32.53,32.56,21600.0,20.2222,20.2346,20.2159,20.2346,21600.0
2011-06-23 13:35:00,32.55,32.55,32.52,32.55,86400.0,20.2284,20.2284,20.2097,20.2284,86400.0
2011-06-23 13:40:00,32.54,32.55,32.53,32.54,63900.0,20.2222,20.2284,20.2159,20.2222,63900.0
2011-06-23 13:45:00,32.54,32.54,32.52,32.53,28000.0,20.2222,20.2222,20.2097,20.2159,28000.0
2011-06-23 13:50:00,32.53,32.53,32.49,32.5,33200.0,20.2159,20.2159,20.1911,20.1973,33200.0
2011-06-23 13:55:00,32.5,32.54,32.5,32.53,14000.0,20.1973,20.2222,20.1973,20.2159,14000.0
2011-06-23 14:00:00,32.54,32.54,32.5,32.5,51100.0,20.2222,20.2222,20.1973,20.1973,51100.0
2011-06-23 14:05:00,32.5,32.53,32.5,32.51,40300.0,20.1973,20.2159,20.1973,20.2035,40300.0
2011-06-23 14:10:00,32.51,32.53,32.51,32.52,33500.0,20.2035,20.2159,20.2035,20.2097,33500.0
2011-06-23 14:15:00,32.52,32.52,32.49,32.51,29800.0,20.2097,20.2097,20.1911,20.2035,29800.0
2011-06-23 14:20:00,32.5,32.5,32.49,32.5,25900.0,20.1973,20.1973,20.1911,20.1973,25900.0
2011-06-23 14:25:00,32.5,32.5,32.49,32.49,26500.0,20.1973,20.1973,20.1911,20.1911,26500.0
2011-06-23 14:30:00,32.49,32.49,32.48,32.48,32700.0,20.1911,20.1911,20.1849,20.1849,32700.0
2011-06-23 14:35:00,32.49,32.51,32.45,32.45,143100.0,20.1911,20.2035,20.1662,20.1662,143100.0
2011-06-23 14:40:00,32.45,32.46,32.44,32.45,27600.0,20.1662,20.1724,20.16,20.1662,27600.0
2011-06-23 14:45:00,32.46,32.46,32.44,32.45,84300.0,20.1724,20.1724,20.16,20.1662,84300.0
2011-06-23 14:50:00,32.44,32.45,32.43,32.44,21700.0,20.16,20.1662,20.1538,20.16,21700.0
2011-06-23 14:55:00,32.44,32.6,32.44,32.6,268900.0,20.16,20.2594,20.16,20.2594,268900.0
2011-06-23 15:00:00,32.6,32.61,32.53,32.58,307100.0,20.2594,20.2657,20.2159,20.247,307100.0
2011-06-23 15:05:00,32.58,32.67,32.55,32.64,262100.0,20.247,20.3029,20.2284,20.2843,262100.0
2011-06-23 15:10:00,32.64,32.65,32.61,32.63,120500.0,20.2843,20.2905,20.2657,20.2781,120500.0
2011-06-23 15:15:00,32.64,32.7,32.64,32.66,104700.0,20.2843,20.3216,20.2843,20.2967,104700.0
2011-06-23 15:20:00,32.67,32.68,32.63,32.66,161200.0,20.3029,20.3092,20.2781,20.2967,161200.0
2011-06-23 15:25:00,32.66,32.69,32.62,32.62,106700.0,20.2967,20.3154,20.2719,20.2719,106700.0
2011-06-23 15:30:00,32.63,32.63,32.54,32.58,452200.0,20.2781,20.2781,20.2222,20.247,452200.0
2011-06-23 15:35:00,32.58,32.61,32.56,32.57,117500.0,20.247,20.2657,20.2346,20.2408,117500.0
2011-06-23 15:40:00,32.57,32.64,32.57,32.6,104100.0,20.2408,20.2843,20.2408,20.2594,104100.0
2011-06-23 15:45:00,32.6,32.66,32.57,32.65,347700.0,20.2594,20.2967,20.2408,20.2905,347700.0
2011-06-23 15:50:00,32.65,32.71,32.65,32.69,297200.0,20.2905,20.3278,20.2905,20.3154,297200.0
2011-06-23 15:55:00,32.7,32.73,32.69,32.71,807000.0,20.3216,20.3402,20.3154,20.3278,807000.0
2011-06-24 09:30:00,32.78,32.97,32.78,32.91,141100.0,20.3713,20.4894,20.3713,20.4521,141100.0
2011-06-24 09:35:00,32.91,32.93,32.89,32.92,50800.0,20.4521,20.4645,20.4397,20.4583,50800.0
2011-06-24 09:40:00,32.93,33.02,32.92,33.01,86600.0,20.4645,20.5205,20.4583,20.5142,86600.0
2011-06-24 09:45:00,33.0,33.02,32.98,33.02,291900.0,20.508,20.5205,20.4956,20.5205,291900.0
2011-06-24 09:50:00,33.02,33.02,32.99,33.01,53900.0,20.5205,20.5205,20.5018,20.5142,53900.0
2011-06-24 09:55:00,33.0,33.03,33.0,33.01,51700.0,20.508,20.5267,20.508,20.5142,51700.0
2011-06-24 10:00:00,33.02,33.06,33.02,33.03,74000.0,20.5205,20.5453,20.5205,20.5267,74000.0
2011-06-24 10:05:00,33.02,33.04,32.99,33.03,168700.0,20.5205,20.5329,20.5018,20.5267,168700.0
2011-06-24 10:10:00,33.03,33.04,32.95,32.95,502700.0,20.5267,20.5329,20.4769,20.4769,502700.0
2011-06-24 10:15:00,32.95,32.99,32.91,32.93,46800.0,20.4769,20.5018,20.4521,20.4645,46800.0
2011-06-24 10:20:00,32.93,32.95,32.92,32.94,10800.0,20.4645,20.4769,20.4583,20.4707,10800.0
2011-06-24 10:25:00,32.92,32.94,32.88,32.9,137200.0,20.4583,20.4707,20.4334,20.4459,137200.0
2011-06-24 10:30:00,32.9,32.94,32.88,32.94,20700.0,20.4459,20.4707,20.4334,20.4707,20700.0
2011-06-24 10:35:00,32.94,32.96,32.9,32.9,175900.0,20.4707,20.4832,20.4459,20.4459,175900.0
2011-06-24 10:40:00,32.91,32.91,32.87,32.87,46100.0,20.4521,20.4521,20.4272,20.4272,46100.0
2011-06-24 10:45:00,32.86,32.86,32.82,32.84,12700.0,20.421,20.421,20.3962,20.4086,12700.0
2011-06-24 10:50:00,32.84,32.88,32.81,32.88,15600.0,20.4086,20.4334,20.3899,20.4334,15600.0
2011-06-24 10:55:00,32.88,32.88,32.85,32.85,11700.0,20.4334,20.4334,20.4148,20.4148,11700.0
2011-06-24 11:00:00,32.86,32.87,32.85,32.86,28400.0,20.421,20.4272,20.4148,20.421,28400.0
2011-06-24 11:05:00,32.86,32.86,32.83,32.85,46900.0,20.421,20.421,20.4024,20.4148,46900.0
2011-06-24 11:10:00,32.85,32.86,32.82,32.86,39600.0,20.4148,20.421,20.3962,20.421,39600.0
2011-06-24 11:15:00,32.85,32.88,32.85,32.88,24800.0,20.4148,20.4334,20.4148,20.4334,24800.0
2011-06-24 11:20:00,32.88,32.89,32.86,32.88,31500.0,20.4334,20.4397,20.421,20.4334,31500.0
2011-06-24 11:25:00,32.88,32.88,32.84,32.87,34100.0,20.4334,20.4334,20.4086,20.4272,34100.0
2011-06-24 11:30:00,32.87,32.87,32.85,32.87,48400.0,20.4272,20.4272,20.4148,20.4272,48400.0
2011-06-24 11:35:00,32.87,32.91,32.86,32.91,84000.0,20.4272,20.4521,20.421,20.4521,84000.0
2011-06-24 11:40:00,32.92,32.92,32.9,32.92,14700.0,20.4583,20.4583,20.4459,20.4583,14700.0
2011-06-24 11:45:00,32.91,32.92,32.9,32.9,12600.0,20.4521,20.4583,20.4459,20.4459,12600.0
2011-06-24 11:50:00,32.9,32.91,32.89,32.89,12500.0,20.4459,20.4521,20.4397,20.4397,12500.0
2011-06-24 11:55:00,32.9,32.91,32.89,32.9,20200.0,20.4459,20.4521,20.4397,20.4459,20200.0
2011-06-24 12:00:00,32.9,32.91,32.89,32.9,8200.0,20.4459,20.4521,20.4397,20.4459,8200.0
2011-06-24 12:05:00,32.91,32.91,32.87,32.88,41400.0,20.4521,20.4521,20.4272,20.4334,41400.0
2011-06-24 12:10:00,32.87,32.91,32.87,32.9,133300.0,20.4272,20.4521,20.4272,20.4459,133300.0
2011-06-24 12:15:00,32.9,32.92,32.9,32.91,7300.0,20.4459,20.4583,20.4459,20.4521,7300.0
2011-06-24 12:20:00,32.91,32.91,32.89,32.89,6900.0,20.4521,20.4521,20.4397,20.4397,6900.0
2011-06-24 12:25:00,32.9,32.91,32.89,32.91,18900.0,20.4459,20.4521,20.4397,20.4521,18900.0
2011-06-24 12:30:00,32.91,32.91,32.89,32.91,33500.0,20.4521,20.4521,20.4397,20.4521,33500.0
2011-06-24 12:35:00,32.9,32.91,32.9,32.91,12800.0,20.4459,20.4521,20.4459,20.4521,12800.0
2011-06-24 12:40:00,32.9,32.91,32.89,32.9,26300.0,20.4459,20.4521,20.4397,20.4459,26300.0
2011-06-24 12:45:00,32.9,32.9,32.86,32.87,30500.0,20.4459,20.4459,20.421,20.4272,30500.0
2011-06-24 12:50:00,32.86,32.87,32.82,32.85,28900.0,20.421,20.4272,20.3962,20.4148,28900.0
2011-06-24 12:55:00,32.85,32.85,32.84,32.85,35100.0,20.4148,20.4148,20.4086,20.4148,35100.0
2011-06-24 13:00:00,32.85,32.85,32.81,32.82,98000.0,20.4148,20.4148,20.3899,20.3962,98000.0
2011-06-24 13:05:00,32.82,32.84,32.82,32.84,9900.0,20.3962,20.4086,20.3962,20.4086,9900.0
2011-06-24 13:10:00,32.83,32.85,32.82,32.84,14000.0,20.4024,20.4148,20.3962,20.4086,14000.0
2011-06-24 13:15:00,32.84,32.85,32.83,32.84,8200.0,20.4086,20.4148,20.4024,20.4086,8200.0
2011-06-24 13:20:00,32.84,32.86,32.83,32.86,11900.0,20.4086,20.421,20.4024,20.421,11900.0
2011-06-24 13:25:00,32.85,32.87,32.85,32.87,47600.0,20.4148,20.4272,20.4148,20.4272,47600.0
2011-06-24 13:30:00,32.87,32.88,32.86,32.87,6200.0,20.4272,20.4334,20.421,20.4272,6200.0
2011-06-24 13:35:00,32.87,32.91,32.86,32.9,33100.0,20.4272,20.4521,20.421,20.4459,33100.0
2011-06-24 13:40:00,32.91,32.92,32.9,32.91,13800.0,20.4521,20.4583,20.4459,20.4521,13800.0
2011-06-24 13:45:00,32.91,32.91,32.88,32.9,110500.0,20.4521,20.4521,20.4334,20.4459,110500.0
2011-06-24 13:50:00,32.9,32.93,32.9,32.92,7300.0,20.4459,20.4645,20.4459,20.4583,7300.0
2011-06-24 13:55:00,32.92,32.92,32.89,32.9,44800.0,20.4583,20.4583,20.4397,20.4459,44800.0
2011-06-24 14:00:00,32.9,32.91,32.86,32.87,69100.0,20.4459,20.4521,20.421,20.4272,69100.0
2011-06-24 14:05:00,32.86,32.87,32.84,32.85,33700.0,20.421,20.4272,20.4086,20.4148,33700.0
2011-06-24 14:10:00,32.85,32.87,32.83,32.84,13900.0,20.4148,20.4272,20.4024,20.4086,13900.0
2011-06-24 14:15:00,32.84,32.88,32.83,32.88,9100.0,20.4086,20.4334,20.4024,20.4334,9100.0
2011-06-24 14:20:00,32.87,32.88,32.85,32.88,98600.0,20.4272,20.4334,20.4148,20.4334,98600.0
2011-06-24 14:25:00,32.87,32.88,32.85,32.87,13400.0,20.4272,20.4334,20.4148,20.4272,13400.0
2011-06-24 14:30:00,32.87,32.89,32.87,32.87,9500.0,20.4272,20.4397,20.4272,20.4272,9500.0
2011-06-24 14:35:00,32.87,32.88,32.86,32.87,16200.0,20.4272,20.4334,20.421,20.4272,16200.0
2011-06-24 14:40:00,32.87,32.89,32.87,32.88,19400.0,20.4272,20.4397,20.4272,20.4334,19400.0
2011-06-24 14:45:00,32.88,32.9,32.88,32.89,10400.0,20.4334,20.4459,20.4334,20.4397,10400.0
2011-06-24 14:50:00,32.89,32.9,32.89,32.89,16800.0,20.4397,20.4459,20.4397,20.4397,16800.0
2011-06-24 14:55:00,32.9,32.9,32.86,32.87,24200.0,20.4459,20.4459,20.421,20.4272,24200.0
2011-06-24 15:00:00,32.87,32.87,32.85,32.86,12000.0,20.4272,20.4272,20.4148,20.421,12000.0
2011-06-24 15:05:00,32.86,32.86,32.84,32.85,21500.0,20.421,20.421,20.4086,20.4148,21500.0
2011-06-24 15:10:00,32.85,32.86,32.84,32.85,32200.0,20.4148,20.421,20.4086,20.4148,32200.0
2011-06-24 15:15:00,32.85,32.86,32.84,32.84,19100.0,20.4148,20.421,20.4086,20.4086,19100.0
2011-06-24 15:20:00,32.84,32.85,32.82,32.83,10200.0,20.4086,20.4148,20.3962,20.4024,10200.0
2011-06-24 15:25:00,32.82,32.83,32.81,32.81,22400.0,20.3962,20.4024,20.3899,20.3899,22400.0
2011-06-24 15:30:00,32.81,32.82,32.8,32.81,53000.0,20.3899,20.3962,20.3837,20.3899,53000.0
2011-06-24 15:35:00,32.81,32.82,32.8,32.8,37700.0,20.3899,20.3962,20.3837,20.3837,37700.0
2011-06-24 15:40:00,32.8,32.82,32.8,32.82,65400.0,20.3837,20.3962,20.3837,20.3962,65400.0
2011-06-24 15:45:00,32.82,32.85,32.79,32.81,106100.0,20.3962,20.4148,20.3775,20.3899,106100.0
2011-06-24 15:50:00,32.8,32.83,32.76,32.79,614500.0,20.3837,20.4024,20.3589,20.3775,614500.0
2011-06-24 15:55:00,32.8,32.81,32.78,32.79,495100.0,20.3837,20.3899,20.3713,20.3775,495100.0
2011-06-27 09:30:00,32.83,32.98,32.83,32.98,34300.0,20.4024,20.4956,20.4024,20.4956,34300.0
2011-06-27 09:35:00,32.97,33.01,32.97,33.0,348700.0,20.4894,20.5142,20.4894,20.508,348700.0
2011-06-27 09:40:00,32.99,33.0,32.97,32.99,38500.0,20.5018,20.508,20.4894,20.5018,38500.0
2011-06-27 09:45:00,33.0,33.0,32.95,32.96,48700.0,20.508,20.508,20.4769,20.4832,48700.0
2011-06-27 09:50:00,32.96,32.96,32.94,32.94,46400.0,20.4832,20.4832,20.4707,20.4707,46400.0
2011-06-27 09:55:00,32.94,32.95,32.93,32.95,36900.0,20.4707,20.4769,20.4645,20.4769,36900.0
2011-06-27 10:00:00,32.95,32.96,32.93,32.94,31700.0,20.4769,20.4832,20.4645,20.4707,31700.0
2011-06-27 10:05:00,32.94,32.94,32.92,32.92,7600.0,20.4707,20.4707,20.4583,20.4583,7600.0
2011-06-27 10:10:00,32.92,32.93,32.91,32.93,51300.0,20.4583,20.4645,20.4521,20.4645,51300.0
2011-06-27 10:15:00,32.92,32.94,32.92,32.94,30900.0,20.4583,20.4707,20.4583,20.4707,30900.0
2011-06-27 10:20:00,32.94,33.03,32.94,33.03,44500.0,20.4707,20.5267,20.4707,20.5267,44500.0
2011-06-27 10:25:00,33.02,33.03,32.98,32.98,36900.0,20.5205,20.5267,20.4956,20.4956,36900.0
2011-06-27 10:30:00,32.98,32.99,32.95,32.97,21000.0,20.4956,20.5018,20.4769,20.4894,21000.0
2011-06-27 10:35:00,32.97,32.98,32.96,32.96,51200.0,20.4894,20.4956,20.4832,20.4832,51200.0
2011-06-27 10:40:00,32.96,32.97,32.95,32.97,34500.0,20.4832,20.4894,20.4769,20.4894,34500.0
2011-06-27 10:45:00,32.98,32.99,32.96,32.97,21200.0,20.4956,20.5018,20.4832,20.4894,21200.0
2011-06-27 10:50:00,32.97,32.98,32.96,32.97,22600.0,20.4894,20.4956,20.4832,20.4894,22600.0
2011-06-27 10:55:00,32.96,32.98,32.96,32.97,41100.0,20.4832,20.4956,20.4832,20.4894,41100.0
2011-06-27 11:00:00,32.97,32.98,32.95,32.95,16000.0,20.4894,20.4956,20.4769,20.4769,16000.0
2011-06-27 11:05:00,32.95,32.96,32.93,32.95,8600.0,20.4769,20.4832,20.4645,20.4769,8600.0
2011-06-27 11:10:00,32.94,32.96,32.94,32.96,21100.0,20.4707,20.4832,20.4707,20.4832,21100.0
2011-06-27 11:15:00,32.96,32.96,32.93,32.93,12900.0,20.4832,20.4832,20.4645,20.4645,12900.0
2011-06-27 11:20:00,32.93,32.95,32.93,32.94,30800.0,20.4645,20.4769,20.4645,20.4707,30800.0
2011-06-27 11:25:00,32.95,32.95,32.94,32.95,4100.0,20.4769,20.4769,20.4707,20.4769,4100.0
2011-06-27 11:30:00,32.94,32.95,32.94,32.95,16200.0,20.4707,20.4769,20.4707,20.4769,16200.0
2011-06-27 11:35:00,32.95,32.96,32.95,32.96,17400.0,20.4769,20.4832,20.4769,20.4832,17400.0
2011-06-27 11:40:00,32.96,32.97,32.95,32.96,5800.0,20.4832,20.4894,20.4769,20.4832,5800.0
2011-06-27 11:45:00,32.96,32.97,32.95,32.97,43600.0,20.4832,20.4894,20.4769,20.4894,43600.0
2011-06-27 11:50:00,32.97,32.97,32.96,32.96,8300.0,20.4894,20.4894,20.4832,20.4832,8300.0
2011-06-27 11:55:00,32.96,32.97,32.96,32.97,22400.0,20.4832,20.4894,20.4832,20.4894,22400.0
2011-06-27 12:00:00,32.97,32.98,32.96,32.97,13000.0,20.4894,20.4956,20.4832,20.4894,13000.0
2011-06-27 12:05:00,32.97,32.98,32.96,32.98,9700.0,20.4894,20.4956,20.4832,20.4956,9700.0
2011-06-27 12:10:00,32.98,32.98,32.96,32.97,17700.0,20.4956,20.4956,20.4832,20.4894,17700.0
2011-06-27 12:15:00,32.97,32.98,32.96,32.97,8100.0,20.4894,20.4956,20.4832,20.4894,8100.0
2011-06-27 12:20:00,32.98,32.98,32.98,32.98,2600.0,20.4956,20.4956,20.4956,20.4956,2600.0
2011-06-27 12:25:00,32.98,32.99,32.98,32.99,2200.0,20.4956,20.5018,20.4956,20.5018,2200.0
2011-06-27 12:30:00,32.99,32.99,32.99,32.99,1800.0,20.5018,20.5018,20.5018,20.5018,1800.0
2011-06-27 12:35:00,32.99,33.0,32.99,32.99,19100.0,20.5018,20.508,20.5018,20.5018,19100.0
2011-06-27 12:40:00,32.99,33.0,32.99,33.0,5600.0,20.5018,20.508,20.5018,20.508,5600.0
2011-06-27 12:45:00,33.0,33.0,32.99,33.0,5100.0,20.508,20.508,20.5018,20.508,5100.0
2011-06-27 12:50:00,33.0,33.02,32.99,33.02,89900.0,20.508,20.5205,20.5018,20.5205,89900.0
2011-06-27 12:55:00,33.01,33.02,33.0,33.02,37400.0,20.5142,20.5205,20.508,20.5205,37400.0
2011-06-27 13:00:00,33.02,33.04,33.02,33.02,69000.0,20.5205,20.5329,20.5205,20.5205,69000.0
2011-06-27 13:05:00,33.02,33.02,33.01,33.01,3100.0,20.5205,20.5205,20.5142,20.5142,3100.0
2011-06-27 13:10:00,33.0,33.01,33.0,33.01,2300.0,20.508,20.5142,20.508,20.5142,2300.0
2011-06-27 13:15:00,33.01,33.01,33.0,33.01,4400.0,20.5142,20.5142,20.508,20.5142,4400.0
2011-06-27 13:20:00,33.01,33.01,32.98,32.99,17200.0,20.5142,20.5142,20.4956,20.5018,17200.0
2011-06-27 13:25:00,32.99,32.99,32.96,32.96,64300.0,20.5018,20.5018,20.4832,20.4832,64300.0
2011-06-27 13:30:00,32.96,32.97,32.95,32.97,18800.0,20.4832,20.4894,20.4769,20.4894,18800.0
2011-06-27 13:35:00,32.97,32.98,32.96,32.96,10500.0,20.4894,20.4956,20.4832,20.4832,10500.0
2011-06-27 13:40:00,32.97,32.98,32.96,32.97,35800.0,20.4894,20.4956,20.4832,20.4894,35800.0
2011-06-27 13:45:00,32.98,32.98,32.97,32.97,12900.0,20.4956,20.4956,20.4894,20.4894,12900.0
2011-06-27 13:50:00,32.98,33.0,32.97,33.0,23200.0,20.4956,20.508,20.4894,20.508,23200.0
2011-06-27 13:55:00,33.0,33.0,32.98,32.99,2900.0,20.508,20.508,20.4956,20.5018,2900.0
2011-06-27 14:00:00,32.99,33.05,32.99,33.03,51000.0,20.5018,20.5391,20.5018,20.5267,51000.0
2011-06-27 14:05:00,33.03,33.08,33.03,33.07,49900.0,20.5267,20.5577,20.5267,20.5515,49900.0
2011-06-27 14:10:00,33.06,33.08,33.06,33.07,12800.0,20.5453,20.5577,20.5453,20.5515,12800.0
2011-06-27 14:15:00,33.07,33.09,33.06,33.09,49300.0,20.5515,20.564,20.5453,20.564,49300.0
2011-06-27 14:20:00,33.08,33.1,33.06,33.06,10800.0,20.5577,20.5702,20.5453,20.5453,10800.0
2011-06-27 14:25:00,33.07,33.08,33.06,33.07,13300.0,20.5515,20.5577,20.5453,20.5515,13300.0
2011-06-27 14:30:00,33.08,33.09,33.06,33.08,21800.0,20.5577,20.564,20.5453,20.5577,21800.0
2011-06-27 14:35:00,33.08,33.09,33.07,33.08,10200.0,20.5577,20.564,20.5515,20.5577,10200.0
2011-06-27 14:40:00,33.09,33.09,33.07,33.08,6600.0,20.564,20.564,20.5515,20.5577,6600.0
2011-06-27 14:45:00,33.08,33.09,33.07,33.09,106100.0,20.5577,20.564,20.5515,20.564,106100.0
2011-06-27 14:50:00,33.09,33.09,33.07,33.08,96100.0,20.564,20.564,20.5515,20.5577,96100.0
2011-06-27 14:55:00,33.08,33.09,33.08,33.08,19000.0,20.5577,20.564,20.5577,20.5577,19000.0
2011-06-27 15:00:00,33.08,33.09,33.08,33.09,12400.0,20.5577,20.564,20.5577,20.564,12400.0
2011-06-27 15:05:00,33.08,33.09,33.06,33.07,12000.0,20.5577,20.564,20.5453,20.5515,12000.0
2011-06-27 15:10:00,33.07,33.07,33.05,33.06,36700.0,20.5515,20.5515,20.5391,20.5453,36700.0
2011-06-27 15:15:00,33.05,33.06,33.04,33.06,35600.0,20.5391,20.5453,20.5329,20.5453,35600.0
2011-06-27 15:20:00,33.06,33.08,33.05,33.08,54300.0,20.5453,20.5577,20.5391,20.5577,54300.0
2011-06-27 15:25:00,33.08,33.09,33.06,33.06,108300.0,20.5577,20.564,20.5453,20.5453,108300.0
2011-06-27 15:30:00,33.06,33.07,33.06,33.06,29300.0,20.5453,20.5515,20.5453,20.5453,29300.0
2011-06-27 15:35:00,33.07,33.07,33.04,33.04,141400.0,20.5515,20.5515,20.5329,20.5329,141400.0
2011-06-27 15:40:00,33.04,33.06,33.03,33.06,92000.0,20.5329,20.5453,20.5267,20.5453,92000.0
2011-06-27 15:45:00,33.05,33.06,33.04,33.06,200900.0,20.5391,20.5453,20.5329,20.5453,200900.0
2011-06-27 15:50:00,33.05,33.07,33.05,33.05,166500.0,20.5391,20.5515,20.5391,20.5391,166500.0
2011-06-27 15:55:00,33.05,33.06,33.02,33.03,499200.0,20.5391,20.5453,20.5205,20.5267,499200.0
2011-06-28 09:30:00,33.05,33.13,33.05,33.09,44800.0,20.5391,20.5888,20.5391,20.564,44800.0
2011-06-28 09:35:00,33.09,33.09,33.02,33.03,90700.0,20.564,20.564,20.5205,20.5267,90700.0
2011-06-28 09:40:00,33.04,33.06,33.03,33.05,112300.0,20.5329,20.5453,20.5267,20.5391,112300.0
2011-06-28 09:45:00,33.05,33.1,33.05,33.09,157200.0,20.5391,20.5702,20.5391,20.564,157200.0
2011-06-28 09:50:00,33.09,33.11,33.08,33.09,58900.0,20.564,20.5764,20.5577,20.564,58900.0
2011-06-28 09:55:00,33.09,33.1,33.06,33.08,64000.0,20.564,20.5702,20.5453,20.5577,64000.0
2011-06-28 10:00:00,33.09,33.15,33.08,33.15,36700.0,20.564,20.6012,20.5577,20.6012,36700.0
2011-06-28 10:05:00,33.15,33.16,33.09,33.16,218200.0,20.6012,20.6075,20.564,20.6075,218200.0
2011-06-28 10:10:00,33.16,33.18,33.15,33.15,34100.0,20.6075,20.6199,20.6012,20.6012,34100.0
2011-06-28 10:15:00,33.15,33.18,33.14,33.14,30400.0,20.6012,20.6199,20.595,20.595,30400.0
2011-06-28 10:20:00,33.14,33.15,33.13,33.15,30300.0,20.595,20.6012,20.5888,20.6012,30300.0
2011-06-28 10:25:00,33.16,33.22,33.16,33.2,114300.0,20.6075,20.6447,20.6075,20.6323,114300.0
2011-06-28 10:30:00,33.2,33.21,33.17,33.2,50400.0,20.6323,20.6385,20.6137,20.6323,50400.0
2011-06-28 10:35:00,33.2,33.24,33.2,33.23,35800.0,20.6323,20.6572,20.6323,20.651,35800.0
2011-06-28 10:40:00,33.23,33.23,33.21,33.23,12600.0,20.651,20.651,20.6385,20.651,12600.0
2011-06-28 10:45:00,33.23,33.27,33.22,33.25,69900.0,20.651,20.6758,20.6447,20.6634,69900.0
2011-06-28 10:50:00,33.26,33.26,33.25,33.25,8200.0,20.6696,20.6696,20.6634,20.6634,8200.0
2011-06-28 10:55:00,33.25,33.26,33.22,33.22,19500.0,20.6634,20.6696,20.6447,20.6447,19500.0
2011-06-28 11:00:00,33.22,33.22,33.16,33.16,13700.0,20.6447,20.6447,20.6075,20.6075,13700.0
2011-06-28 11:05:00,33.17,33.18,33.16,33.18,29100.0,20.6137,20.6199,20.6075,20.6199,29100.0
2011-06-28 11:10:00,33.17,33.2,33.17,33.2,15600.0,20.6137,20.6323,20.6137,20.6323,15600.0
2011-06-28 11:15:00,33.2,33.2,33.17,33.18,16500.0,20.6323,20.6323,20.6137,20.6199,16500.0
2011-06-28 11:20:00,33.18,33.18,33.17,33.17,11200.0,20.6199,20.6199,20.6137,20.6137,11200.0
2011-06-28 11:25:00,33.18,33.18,33.16,33.17,30200.0,20.6199,20.6199,20.6075,20.6137,30200.0
2011-06-28 11:30:00,33.17,33.18,33.16,33.17,25100.0,20.6137,20.6199,20.6075,20.6137,25100.0
2011-06-28 11:35:00,33.18,33.19,33.18,33.18,17200.0,20.6199,20.6261,20.6199,20.6199,17200.0
2011-06-28 11:40:00,33.18,33.2,33.18,33.19,34000.0,20.6199,20.6323,20.6199,20.6261,34000.0
2011-06-28 11:45:00,33.2,33.23,33.19,33.21,43600.0,20.6323,20.651,20.6261,20.6385,43600.0
2011-06-28 11:50:00,33.21,33.21,33.19,33.19,17500.0,20.6385,20.6385,20.6261,20.6261,17500.0
2011-06-28 11:55:00,33.19,33.2,33.18,33.2,45100.0,20.6261,20.6323,20.6199,20.6323,45100.0
2011-06-28 12:00:00,33.2,33.23,33.19,33.23,54100.0,20.6323,20.651,20.6261,20.651,54100.0
2011-06-28 12:05:00,33.22,33.23,33.21,33.22,13300.0,20.6447,20.651,20.6385,20.6447,13300.0
2011-06-28 12:10:00,33.22,33.25,33.21,33.25,70800.0,20.6447,20.6634,20.6385,20.6634,70800.0
2011-06-28 12:15:00,33.25,33.27,33.24,33.27,30300.0,20.6634,20.6758,20.6572,20.6758,30300.0
2011-06-28 12:20:00,33.27,33.27,33.25,33.25,14400.0,20.6758,20.6758,20.6634,20.6634,14400.0
2011-06-28 12:25:00,33.25,33.25,33.22,33.22,119200.0,20.6634,20.6634,20.6447,20.6447,119200.0
2011-06-28 12:30:00,33.23,33.23,33.21,33.23,20900.0,20.651,20.651,20.6385,20.651,20900.0
2011-06-28 12:35:00,33.22,33.23,33.21,33.22,33500.0,20.6447,20.651,20.6385,20.6447,33500.0
2011-06-28 12:40:00,33.22,33.22,33.2,33.21,15200.0,20.6447,20.6447,20.6323,20.6385,15200.0
2011-06-28 12:45:00,33.21,33.21,33.2,33.21,24300.0,20.6385,20.6385,20.6323,20.6385,24300.0
2011-06-28 12:50:00,33.21,33.22,33.19,33.22,42300.0,20.6385,20.6447,20.6261,20.6447,42300.0
2011-06-28 12:55:00,33.21,33.22,33.2,33.21,44000.0,20.6385,20.6447,20.6323,20.6385,44000.0
2011-06-28 13:00:00,33.21,33.22,33.21,33.22,40900.0,20.6385,20.6447,20.6385,20.6447,40900.0
2011-06-28 13:05:00,33.22,33.24,33.21,33.23,52300.0,20.6447,20.6572,20.6385,20.651,52300.0
2011-06-28 13:10:00,33.23,33.24,33.22,33.23,31500.0,20.651,20.6572,20.6447,20.651,31500.0
2011-06-28 13:15:00,33.23,33.24,33.22,33.22,29000.0,20.651,20.6572,20.6447,20.6447,29000.0
2011-06-28 13:20:00,33.23,33.24,33.2,33.21,241100.0,20.651,20.6572,20.6323,20.6385,241100.0
2011-06-28 13:25:00,33.2,33.2,33.19,33.2,91600.0,20.6323,20.6323,20.6261,20.6323,91600.0
2011-06-28 13:30:00,33.2,33.2,33.17,33.17,47900.0,20.6323,20.6323,20.6137,20.6137,47900.0
2011-06-28 13:35:00,33.17,33.18,33.17,33.17,33900.0,20.6137,20.6199,20.6137,20.6137,33900.0
2011-06-28 13:40:00,33.18,33.18,33.16,33.16,94300.0,20.6199,20.6199,20.6075,20.6075,94300.0
2011-06-28 13:45:00,33.17,33.2,33.16,33.19,74200.0,20.6137,20.6323,20.6075,20.6261,74200.0
2011-06-28 13:50:00,33.2,33.21,33.18,33.2,54700.0,20.6323,20.6385,20.6199,20.6323,54700.0
2011-06-28 13:55:00,33.2,33.21,33.19,33.19,20600.0,20.6323,20.6385,20.6261,20.6261,20600.0
2011-06-28 14:00:00,33.2,33.2,33.17,33.17,56600.0,20.6323,20.6323,20.6137,20.6137,56600.0
2011-06-28 14:05:00,33.17,33.17,33.14,33.14,63700.0,20.6137,20.6137,20.595,20.595,63700.0
2011-06-28 14:10:00,33.15,33.15,33.13,33.14,55200.0,20.6012,20.6012,20.5888,20.595,55200.0
2011-06-28 14:15:00,33.14,33.16,33.13,33.15,125600.0,20.595,20.6075,20.5888,20.6012,125600.0
2011-06-28 14:20:00,33.15,33.16,33.14,33.14,36600.0,20.6012,20.6075,20.595,20.595,36600.0
2011-06-28 14:25:00,33.15,33.19,33.15,33.18,76500.0,20.6012,20.6261,20.6012,20.6199,76500.0
2011-06-28 14:30:00,33.19,33.2,33.19,33.2,52100.0,20.6261,20.6323,20.6261,20.6323,52100.0
2011-06-28 14:35:00,33.21,33.22,33.2,33.22,82400.0,20.6385,20.6447,20.6323,20.6447,82400.0
2011-06-28 14:40:00,33.22,33.22,33.2,33.21,37500.0,20.6447,20.6447,20.6323,20.6385,37500.0
2011-06-28 14:45:00,33.2,33.22,33.2,33.21,52100.0,20.6323,20.6447,20.6323,20.6385,52100.0
2011-06-28 14:50:00,33.2,33.21,33.18,33.19,41300.0,20.6323,20.6385,20.6199,20.6261,41300.0
2011-06-28 14:55:00,33.19,33.21,33.18,33.21,39700.0,20.6261,20.6385,20.6199,20.6385,39700.0
2011-06-28 15:00:00,33.21,33.22,33.2,33.22,45900.0,20.6385,20.6447,20.6323,20.6447,45900.0
2011-06-28 15:05:00,33.22,33.22,33.2,33.2,97400.0,20.6447,20.6447,20.6323,20.6323,97400.0
2011-06-28 15:10:00,33.21,33.21,33.17,33.18,80500.0,20.6385,20.6385,20.6137,20.6199,80500.0
2011-06-28 15:15:00,33.18,33.18,33.16,33.17,41000.0,20.6199,20.6199,20.6075,20.6137,41000.0
2011-06-28 15:20:00,33.16,33.19,33.16,33.18,88600.0,20.6075,20.6261,20.6075,20.6199,88600.0
2011-06-28 15:25:00,33.18,33.19,33.17,33.18,26400.0,20.6199,20.6261,20.6137,20.6199,26400.0
2011-06-28 15:30:00,33.18,33.19,33.16,33.16,94000.0,20.6199,20.6261,20.6075,20.6075,94000.0
2011-06-28 15:35:00,33.16,33.17,33.16,33.17,225100.0,20.6075,20.6137,20.6075,20.6137,225100.0
2011-06-28 15:40:00,33.16,33.18,33.16,33.18,166400.0,20.6075,20.6199,20.6075,20.6199,166400.0
2011-06-28 15:45:00,33.18,33.2,33.17,33.18,118200.0,20.6199,20.6323,20.6137,20.6199,118200.0
2011-06-28 15:50:00,33.19,33.19,33.18,33.18,304900.0,20.6261,20.6261,20.6199,20.6199,304900.0
2011-06-28 15:55:00,33.19,33.21,33.18,33.2,715400.0,20.6261,20.6385,20.6199,20.6323,715400.0
2011-06-29 09:30:00,33.3,33.34,33.27,33.29,88400.0,20.6945,20.7193,20.6758,20.6882,88400.0
2011-06-29 09:35:00,33.28,33.3,33.25,33.28,33000.0,20.682,20.6945,20.6634,20.682,33000.0
2011-06-29 09:40:00,33.28,33.32,33.27,33.28,30000.0,20.682,20.7069,20.6758,20.682,30000.0
2011-06-29 09:45:00,33.27,33.3,33.27,33.28,75000.0,20.6758,20.6945,20.6758,20.682,75000.0
2011-06-29 09:50:00,33.28,33.29,33.25,33.26,100200.0,20.682,20.6882,20.6634,20.6696,100200.0
2011-06-29 09:55:00,33.25,33.26,33.23,33.23,51500.0,20.6634,20.6696,20.651,20.651,51500.0
2011-06-29 10:00:00,33.23,33.25,33.19,33.24,181400.0,20.651,20.6634,20.6261,20.6572,181400.0
2011-06-29 10:05:00,33.23,33.27,33.23,33.25,44500.0,20.651,20.6758,20.651,20.6634,44500.0
2011-06-29 10:10:00,33.25,33.25,33.2,33.24,63700.0,20.6634,20.6634,20.6323,20.6572,63700.0
2011-06-29 10:15:00,33.25,33.26,33.23,33.23,21800.0,20.6634,20.6696,20.651,20.651,21800.0
2011-06-29 10:20:00,33.23,33.24,33.21,33.22,39400.0,20.651,20.6572,20.6385,20.6447,39400.0
2011-06-29 10:25:00,33.21,33.24,33.21,33.24,24400.0,20.6385,20.6572,20.6385,20.6572,24400.0
2011-06-29 10:30:00,33.23,33.26,33.23,33.25,61400.0,20.651,20.6696,20.651,20.6634,61400.0
2011-06-29 10:35:00,33.26,33.26,33.2,33.2,164300.0,20.6696,20.6696,20.6323,20.6323,164300.0
2011-06-29 10:40:00,33.19,33.2,33.18,33.19,14800.0,20.6261,20.6323,20.6199,20.6261,14800.0
2011-06-29 10:45:00,33.19,33.2,33.18,33.2,47800.0,20.6261,20.6323,20.6199,20.6323,47800.0
2011-06-29 10:50:00,33.19,33.22,33.18,33.21,15400.0,20.6261,20.6447,20.6199,20.6385,15400.0
2011-06-29 10:55:00,33.2,33.26,33.2,33.25,56600.0,20.6323,20.6696,20.6323,20.6634,56600.0
2011-06-29 11:00:00,33.25,33.26,33.25,33.25,17200.0,20.6634,20.6696,20.6634,20.6634,17200.0
2011-06-29 11:05:00,33.25,33.27,33.25,33.26,21600.0,20.6634,20.6758,20.6634,20.6696,21600.0
2011-06-29 11:10:00,33.27,33.29,33.26,33.29,14800.0,20.6758,20.6882,20.6696,20.6882,14800.0
2011-06-29 11:15:00,33.28,33.3,33.28,33.29,23800.0,20.682,20.6945,20.682,20.6882,23800.0
2011-06-29 11:20:00,33.28,33.28,33.27,33.28,21300.0,20.682,20.682,20.6758,20.682,21300.0
2011-06-29 11:25:00,33.27,33.3,33.26,33.28,61200.0,20.6758,20.6945,20.6696,20.682,61200.0
2011-06-29 11:30:00,33.28,33.29,33.27,33.27,156700.0,20.682,20.6882,20.6758,20.6758,156700.0
2011-06-29 11:35:00,33.26,33.27,33.24,33.24,117700.0,20.6696,20.6758,20.6572,20.6572,117700.0
2011-06-29 11:40:00,33.24,33.27,33.24,33.27,30800.0,20.6572,20.6758,20.6572,20.6758,30800.0
2011-06-29 11:45:00,33.27,33.27,33.25,33.27,41400.0,20.6758,20.6758,20.6634,20.6758,41400.0
2011-06-29 11:50:00,33.27,33.29,33.27,33.29,37800.0,20.6758,20.6882,20.6758,20.6882,37800.0
2011-06-29 11:55:00,33.29,33.33,33.28,33.33,220600.0,20.6882,20.7131,20.682,20.7131,220600.0
2011-06-29 12:00:00,33.32,33.33,33.31,33.33,43800.0,20.7069,20.7131,20.7007,20.7131,43800.0
2011-06-29 12:05:00,33.33,33.33,33.28,33.29,100300.0,20.7131,20.7131,20.682,20.6882,100300.0
2011-06-29 12:10:00,33.29,33.32,33.28,33.31,54700.0,20.6882,20.7069,20.682,20.7007,54700.0
2011-06-29 12:15:00,33.32,33.32,33.3,33.3,47700.0,20.7069,20.7069,20.6945,20.6945,47700.0
2011-06-29 12:20:00,33.3,33.31,33.3,33.31,1000.0,20.6945,20.7007,20.6945,20.7007,1000.0
2011-06-29 12:25:00,33.3,33.33,33.3,33.32,33700.0,20.6945,20.7131,20.6945,20.7069,33700.0
2011-06-29 12:30:00,33.32,33.33,33.32,33.33,3600.0,20.7069,20.7131,20.7069,20.7131,3600.0
2011-06-29 12:35:00,33.32,33.33,33.32,33.33,5300.0,20.7069,20.7131,20.7069,20.7131,5300.0
2011-06-29 12:40:00,33.33,33.33,33.32,33.33,15700.0,20.7131,20.7131,20.7069,20.7131,15700.0
2011-06-29 12:45:00,33.33,33.33,33.31,33.33,69100.0,20.7131,20.7131,20.7007,20.7131,69100.0
2011-06-29 12:50:00,33.33,33.33,33.32,33.32,13200.0,20.7131,20.7131,20.7069,20.7069,13200.0
2011-06-29 12:55:00,33.32,33.32,33.31,33.31,16500.0,20.7069,20.7069,20.7007,20.7007,16500.0
2011-06-29 13:00:00,33.31,33.32,33.3,33.32,17300.0,20.7007,20.7069,20.6945,20.7069,17300.0
2011-06-29 13:05:00,33.32,33.33,33.32,33.33,5200.0,20.7069,20.7131,20.7069,20.7131,5200.0
2011-06-29 13:10:00,33.33,33.36,33.32,33.33,33800.0,20.7131,20.7317,20.7069,20.7131,33800.0
2011-06-29 13:15:00,33.33,33.34,33.31,33.32,10300.0,20.7131,20.7193,20.7007,20.7069,10300.0
2011-06-29 13:20:00,33.32,33.32,33.3,33.32,11100.0,20.7069,20.7069,20.6945,20.7069,11100.0
2011-06-29 13:25:00,33.31,33.32,33.28,33.29,125000.0,20.7007,20.7069,20.682,20.6882,125000.0
2011-06-29 13:30:00,33.28,33.34,33.28,33.34,26700.0,20.682,20.7193,20.682,20.7193,26700.0
2011-06-29 13:35:00,33.34,33.36,33.34,33.35,246500.0,20.7193,20.7317,20.7193,20.7255,246500.0
2011-06-29 13:40:00,33.35,33.35,33.33,33.33,14600.0,20.7255,20.7255,20.7131,20.7131,14600.0
2011-06-29 13:45:00,33.33,33.34,33.32,33.33,25100.0,20.7131,20.7193,20.7069,20.7131,25100.0
2011-06-29 13:50:00,33.33,33.33,33.3,33.31,28300.0,20.7131,20.7131,20.6945,20.7007,28300.0
2011-06-29 13:55:00,33.31,33.33,33.3,33.33,43900.0,20.7007,20.7131,20.6945,20.7131,43900.0
2011-06-29 14:00:00,33.33,33.34,33.32,33.34,26500.0,20.7131,20.7193,20.7069,20.7193,26500.0
2011-06-29 14:05:00,33.34,33.35,33.33,33.34,17100.0,20.7193,20.7255,20.7131,20.7193,17100.0
2011-06-29 14:10:00,33.35,33.36,33.33,33.34,27800.0,20.7255,20.7317,20.7131,20.7193,27800.0
2011-06-29 14:15:00,33.34,33.37,33.33,33.37,40000.0,20.7193,20.738,20.7131,20.738,40000.0
2011-06-29 14:20:00,33.37,33.37,33.35,33.35,48300.0,20.738,20.738,20.7255,20.7255,48300.0
2011-06-29 14:25:00,33.35,33.38,33.34,33.38,37500.0,20.7255,20.7442,20.7193,20.7442,37500.0
2011-06-29 14:30:00,33.37,33.38,33.35,33.37,40500.0,20.738,20.7442,20.7255,20.738,40500.0
2011-06-29 14:35:00,33.37,33.38,33.37,33.37,51000.0,20.738,20.7442,20.738,20.738,51000.0
2011-06-29 14:40:00,33.38,33.38,33.36,33.37,48000.0,20.7442,20.7442,20.7317,20.738,48000.0
2011-06-29 14:45:00,33.37,33.38,33.35,33.35,164800.0,20.738,20.7442,20.7255,20.7255,164800.0
2011-06-29 14:50:00,33.36,33.39,33.36,33.37,56800.0,20.7317,20.7504,20.7317,20.738,56800.0
2011-06-29 14:55:00,33.37,33.39,33.37,33.37,32600.0,20.738,20.7504,20.738,20.738,32600.0
2011-06-29 15:00:00,33.37,33.4,33.37,33.38,38400.0,20.738,20.7566,20.738,20.7442,38400.0
2011-06-29 15:05:00,33.38,33.39,33.37,33.39,44200.0,20.7442,20.7504,20.738,20.7504,44200.0
2011-06-29 15:10:00,33.39,33.4,33.34,33.37,105100.0,20.7504,20.7566,20.7193,20.738,105100.0
2011-06-29 15:15:00,33.36,33.39,33.36,33.38,38300.0,20.7317,20.7504,20.7317,20.7442,38300.0
2011-06-29 15:20:00,33.38,33.39,33.36,33.39,59200.0,20.7442,20.7504,20.7317,20.7504,59200.0
2011-06-29 15:25:00,33.39,33.41,33.38,33.39,69900.0,20.7504,20.7628,20.7442,20.7504,69900.0
2011-06-29 15:30:00,33.39,33.4,33.38,33.39,43900.0,20.7504,20.7566,20.7442,20.7504,43900.0
2011-06-29 15:35:00,33.39,33.41,33.37,33.4,105300.0,20.7504,20.7628,20.738,20.7566,105300.0
2011-06-29 15:40:00,33.4,33.41,33.37,33.37,74900.0,20.7566,20.7628,20.738,20.738,74900.0
2011-06-29 15:45:00,33.37,33.39,33.34,33.36,202900.0,20.738,20.7504,20.7193,20.7317,202900.0
2011-06-29 15:50:00,33.37,33.42,33.36,33.41,237200.0,20.738,20.769,20.7317,20.7628,237200.0
2011-06-29 15:55:00,33.41,33.42,33.35,33.37,386700.0,20.7628,20.769,20.7255,20.738,386700.0
2011-06-30 09:30:00,33.49,33.49,33.29,33.29,88800.0,20.8125,20.8125,20.6882,20.6882,88800.0
2011-06-30 09:35:00,33.29,33.29,33.23,33.24,95100.0,20.6882,20.6882,20.651,20.6572,95100.0
2011-06-30 09:40:00,33.24,33.35,33.22,33.32,168400.0,20.6572,20.7255,20.6447,20.7069,168400.0
2011-06-30 09:45:00,33.31,33.37,33.31,33.32,91300.0,20.7007,20.738,20.7007,20.7069,91300.0
2011-06-30 09:50:00,33.32,33.33,33.3,33.3,67000.0,20.7069,20.7131,20.6945,20.6945,67000.0
2011-06-30 09:55:00,33.31,33.33,33.3,33.31,98700.0,20.7007,20.7131,20.6945,20.7007,98700.0
2011-06-30 10:00:00,33.31,33.36,33.31,33.36,212500.0,20.7007,20.7317,20.7007,20.7317,212500.0
2011-06-30 10:05:00,33.36,33.36,33.34,33.34,55900.0,20.7317,20.7317,20.7193,20.7193,55900.0
2011-06-30 10:10:00,33.35,33.36,33.34,33.36,35000.0,20.7255,20.7317,20.7193,20.7317,35000.0
2011-06-30 10:15:00,33.36,33.37,33.32,33.32,45900.0,20.7317,20.738,20.7069,20.7069,45900.0
2011-06-30 10:20:00,33.32,33.4,33.32,33.4,40400.0,20.7069,20.7566,20.7069,20.7566,40400.0
2011-06-30 10:25:00,33.41,33.41,33.35,33.35,136000.0,20.7628,20.7628,20.7255,20.7255,136000.0
2011-06-30 10:30:00,33.35,33.36,33.34,33.36,58300.0,20.7255,20.7317,20.7193,20.7317,58300.0
2011-06-30 10:35:00,33.36,33.37,33.33,33.36,26900.0,20.7317,20.738,20.7131,20.7317,26900.0
2011-06-30 10:40:00,33.35,33.36,33.34,33.35,13200.0,20.7255,20.7317,20.7193,20.7255,13200.0
2011-06-30 10:45:00,33.34,33.37,33.34,33.36,69400.0,20.7193,20.738,20.7193,20.7317,69400.0
2011-06-30 10:50:00,33.37,33.39,33.37,33.38,43200.0,20.738,20.7504,20.738,20.7442,43200.0
2011-06-30 10:55:00,33.39,33.39,33.33,33.34,27400.0,20.7504,20.7504,20.7131,20.7193,27400.0
2011-06-30 11:00:00,33.34,33.39,33.33,33.39,39200.0,20.7193,20.7504,20.7131,20.7504,39200.0
2011-06-30 11:05:00,33.4,33.42,33.39,33.41,36100.0,20.7566,20.769,20.7504,20.7628,36100.0
2011-06-30 11:10:00,33.42,33.42,33.39,33.4,13400.0,20.769,20.769,20.7504,20.7566,13400.0
2011-06-30 11:15:00,33.4,33.41,33.37,33.37,32900.0,20.7566,20.7628,20.738,20.738,32900.0
2011-06-30 11:20:00,33.37,33.38,33.34,33.34,18500.0,20.738,20.7442,20.7193,20.7193,18500.0
2011-06-30 11:25:00,33.35,33.35,33.33,33.33,79000.0,20.7255,20.7255,20.7131,20.7131,79000.0
2011-06-30 11:30:00,33.34,33.36,33.33,33.35,62800.0,20.7193,20.7317,20.7131,20.7255,62800.0
2011-06-30 11:35:00,33.36,33.38,33.35,33.37,27800.0,20.7317,20.7442,20.7255,20.738,27800.0
2011-06-30 11:40:00,33.37,33.38,33.36,33.38,54000.0,20.738,20.7442,20.7317,20.7442,54000.0
2011-06-30 11:45:00,33.38,33.38,33.35,33.38,215800.0,20.7442,20.7442,20.7255,20.7442,215800.0
2011-06-30 11:50:00,33.39,33.4,33.37,33.4,168900.0,20.7504,20.7566,20.738,20.7566,168900.0
2011-06-30 11:55:00,33.4,33.44,33.4,33.44,140600.0,20.7566,20.7815,20.7566,20.7815,140600.0
2011-06-30 12:00:00,33.43,33.45,33.43,33.44,13000.0,20.7752,20.7877,20.7752,20.7815,13000.0
2011-06-30 12:05:00,33.45,33.45,33.43,33.44,17200.0,20.7877,20.7877,20.7752,20.7815,17200.0
2011-06-30 12:10:00,33.45,33.45,33.42,33.42,50100.0,20.7877,20.7877,20.769,20.769,50100.0
2011-06-30 12:15:00,33.42,33.43,33.41,33.43,33800.0,20.769,20.7752,20.7628,20.7752,33800.0
2011-06-30 12:20:00,33.44,33.44,33.42,33.44,7800.0,20.7815,20.7815,20.769,20.7815,7800.0
2011-06-30 12:25:00,33.43,33.45,33.43,33.45,18200.0,20.7752,20.7877,20.7752,20.7877,18200.0
2011-06-30 12:30:00,33.44,33.45,33.44,33.44,12200.0,20.7815,20.7877,20.7815,20.7815,12200.0
2011-06-30 12:35:00,33.44,33.46,33.44,33.46,24900.0,20.7815,20.7939,20.7815,20.7939,24900.0
2011-06-30 12:40:00,33.45,33.46,33.45,33.46,18500.0,20.7877,20.7939,20.7877,20.7939,18500.0
2011-06-30 12:45:00,33.46,33.46,33.43,33.44,33400.0,20.7939,20.7939,20.7752,20.7815,33400.0
2011-06-30 12:50:00,33.44,33.45,33.43,33.43,18800.0,20.7815,20.7877,20.7752,20.7752,18800.0
2011-06-30 12:55:00,33.44,33.45,33.44,33.44,6500.0,20.7815,20.7877,20.7815,20.7815,6500.0
2011-06-30 13:00:00,33.44,33.46,33.44,33.46,9900.0,20.7815,20.7939,20.7815,20.7939,9900.0
2011-06-30 13:05:00,33.46,33.47,33.45,33.46,48300.0,20.7939,20.8001,20.7877,20.7939,48300.0
2011-06-30 13:10:00,33.46,33.47,33.45,33.46,19200.0,20.7939,20.8001,20.7877,20.7939,19200.0
2011-06-30 13:15:00,33.45,33.46,33.45,33.45,21100.0,20.7877,20.7939,20.7877,20.7877,21100.0
2011-06-30 13:20:00,33.45,33.45,33.42,33.43,33800.0,20.7877,20.7877,20.769,20.7752,33800.0
2011-06-30 13:25:00,33.43,33.44,33.42,33.43,6900.0,20.7752,20.7815,20.769,20.7752,6900.0
2011-06-30 13:30:00,33.43,33.46,33.43,33.45,83900.0,20.7752,20.7939,20.7752,20.7877,83900.0
2011-06-30 13:35:00,33.45,33.45,33.43,33.43,8900.0,20.7877,20.7877,20.7752,20.7752,8900.0
2011-06-30 13:40:00,33.43,33.43,33.42,33.43,7400.0,20.7752,20.7752,20.769,20.7752,7400.0
2011-06-30 13:45:00,33.42,33.43,33.42,33.43,7900.0,20.769,20.7752,20.769,20.7752,7900.0
2011-06-30 13:50:00,33.43,33.43,33.42,33.43,8100.0,20.7752,20.7752,20.769,20.7752,8100.0
2011-06-30 13:55:00,33.43,33.43,33.42,33.42,6800.0,20.7752,20.7752,20.769,20.769,6800.0
2011-06-30 14:00:00,33.43,33.46,33.43,33.46,21600.0,20.7752,20.7939,20.7752,20.7939,21600.0
2011-06-30 14:05:00,33.46,33.46,33.44,33.46,9900.0,20.7939,20.7939,20.7815,20.7939,9900.0
2011-06-30 14:10:00,33.45,33.46,33.44,33.45,8600.0,20.7877,20.7939,20.7815,20.7877,8600.0
2011-06-30 14:15:00,33.44,33.45,33.43,33.43,6000.0,20.7815,20.7877,20.7752,20.7752,6000.0
2011-06-30 14:20:00,33.44,33.44,33.41,33.42,7900.0,20.7815,20.7815,20.7628,20.769,7900.0
2011-06-30 14:25:00,33.42,33.43,33.41,33.42,7600.0,20.769,20.7752,20.7628,20.769,7600.0
2011-06-30 14:30:00,33.42,33.44,33.41,33.43,17300.0,20.769,20.7815,20.7628,20.7752,17300.0
2011-06-30 14:35:00,33.43,33.46,33.42,33.45,49600.0,20.7752,20.7939,20.769,20.7877,49600.0
2011-06-30 14:40:00,33.44,33.45,33.44,33.44,45700.0,20.7815,20.7877,20.7815,20.7815,45700.0
2011-06-30 14:45:00,33.44,33.45,33.43,33.43,8200.0,20.7815,20.7877,20.7752,20.7752,8200.0
2011-06-30 14:50:00,33.44,33.45,33.43,33.45,56900.0,20.7815,20.7877,20.7752,20.7877,56900.0
2011-06-30 14:55:00,33.45,33.47,33.45,33.45,70400.0,20.7877,20.8001,20.7877,20.7877,70400.0
2011-06-30 15:00:00,33.45,33.46,33.45,33.45,10800.0,20.7877,20.7939,20.7877,20.7877,10800.0
2011-06-30 15:05:00,33.45,33.46,33.45,33.45,12100.0,20.7877,20.7939,20.7877,20.7877,12100.0
2011-06-30 15:10:00,33.45,33.46,33.44,33.45,46800.0,20.7877,20.7939,20.7815,20.7877,46800.0
2011-06-30 15:15:00,33.44,33.45,33.44,33.45,29300.0,20.7815,20.7877,20.7815,20.7877,29300.0
2011-06-30 15:20:00,33.44,33.45,33.43,33.44,23800.0,20.7815,20.7877,20.7752,20.7815,23800.0
2011-06-30 15:25:00,33.44,33.45,33.43,33.44,53500.0,20.7815,20.7877,20.7752,20.7815,53500.0
2011-06-30 15:30:00,33.43,33.46,33.43,33.46,48700.0,20.7752,20.7939,20.7752,20.7939,48700.0
2011-06-30 15:35:00,33.45,33.48,33.45,33.48,31000.0,20.7877,20.8063,20.7877,20.8063,31000.0
2011-06-30 15:40:00,33.48,33.49,33.47,33.48,44900.0,20.8063,20.8125,20.8001,20.8063,44900.0
2011-06-30 15:45:00,33.49,33.51,33.47,33.49,118800.0,20.8125,20.825,20.8001,20.8125,118800.0
2011-06-30 15:50:00,33.49,33.49,33.47,33.48,95200.0,20.8125,20.8125,20.8001,20.8063,95200.0
2011-06-30 15:55:00,33.48,33.5,33.47,33.47,324000.0,20.8063,20.8187,20.8001,20.8001,324000.0
2011-07-01 09:30:00,33.48,33.52,33.48,33.5,83500.0,20.8063,20.8312,20.8063,20.8187,83500.0
2011-07-01 09:35:00,33.5,33.52,33.48,33.48,701400.0,20.8187,20.8312,20.8063,20.8063,701400.0
2011-07-01 09:40:00,33.47,33.48,33.44,33.47,42300.0,20.8001,20.8063,20.7815,20.8001,42300.0
2011-07-01 09:45:00,33.47,33.55,33.46,33.53,147100.0,20.8001,20.8498,20.7939,20.8374,147100.0
2011-07-01 09:50:00,33.54,33.56,33.54,33.54,64000.0,20.8436,20.856,20.8436,20.8436,64000.0
2011-07-01 09:55:00,33.54,33.55,33.5,33.51,81400.0,20.8436,20.8498,20.8187,20.825,81400.0
2011-07-01 10:00:00,33.52,33.63,33.52,33.59,621700.0,20.8312,20.8995,20.8312,20.8747,621700.0
2011-07-01 10:05:00,33.59,33.6,33.58,33.58,80900.0,20.8747,20.8809,20.8685,20.8685,80900.0
2011-07-01 10:10:00,33.58,33.62,33.58,33.59,50700.0,20.8685,20.8933,20.8685,20.8747,50700.0
2011-07-01 10:15:00,33.58,33.59,33.55,33.57,72000.0,20.8685,20.8747,20.8498,20.8623,72000.0
2011-07-01 10:20:00,33.57,33.61,33.57,33.59,39800.0,20.8623,20.8871,20.8623,20.8747,39800.0
2011-07-01 10:25:00,33.59,33.64,33.58,33.63,70200.0,20.8747,20.9058,20.8685,20.8995,70200.0
2011-07-01 10:30:00,33.63,33.68,33.61,33.68,111200.0,20.8995,20.9306,20.8871,20.9306,111200.0
2011-07-01 10:35:00,33.68,33.72,33.68,33.7,227600.0,20.9306,20.9555,20.9306,20.943,227600.0
2011-07-01 10:40:00,33.71,33.71,33.67,33.69,142800.0,20.9493,20.9493,20.9244,20.9368,142800.0
2011-07-01 10:45:00,33.69,33.7,33.68,33.69,97800.0,20.9368,20.943,20.9306,20.9368,97800.0
2011-07-01 10:50:00,33.69,33.69,33.67,33.68,29400.0,20.9368,20.9368,20.9244,20.9306,29400.0
2011-07-01 10:55:00,33.68,33.69,33.67,33.68,18500.0,20.9306,20.9368,20.9244,20.9306,18500.0
2011-07-01 11:00:00,33.67,33.69,33.67,33.69,27500.0,20.9244,20.9368,20.9244,20.9368,27500.0
2011-07-01 11:05:00,33.69,33.7,33.68,33.7,125600.0,20.9368,20.943,20.9306,20.943,125600.0
2011-07-01 11:10:00,33.7,33.71,33.69,33.7,124900.0,20.943,20.9493,20.9368,20.943,124900.0
2011-07-01 11:15:00,33.7,33.73,33.7,33.73,45700.0,20.943,20.9617,20.943,20.9617,45700.0
2011-07-01 11:20:00,33.72,33.73,33.71,33.72,59800.0,20.9555,20.9617,20.9493,20.9555,59800.0
2011-07-01 11:25:00,33.72,33.73,33.65,33.7,393400.0,20.9555,20.9617,20.912,20.943,393400.0
2011-07-01 11:30:00,33.7,33.7,33.65,33.65,85200.0,20.943,20.943,20.912,20.912,85200.0
2011-07-01 11:35:00,33.66,33.68,33.65,33.67,24200.0,20.9182,20.9306,20.912,20.9244,24200.0
2011-07-01 11:40:00,33.66,33.67,33.65,33.66,9500.0,20.9182,20.9244,20.912,20.9182,9500.0
2011-07-01 11:45:00,33.66,33.7,33.65,33.7,34500.0,20.9182,20.943,20.912,20.943,34500.0
2011-07-01 11:50:00,33.7,33.71,33.69,33.71,25700.0,20.943,20.9493,20.9368,20.9493,25700.0
2011-07-01 11:55:00,33.71,33.74,33.71,33.72,67900.0,20.9493,20.9679,20.9493,20.9555,67900.0
2011-07-01 12:00:00,33.71,33.72,33.7,33.7,28900.0,20.9493,20.9555,20.943,20.943,28900.0
2011-07-01 12:05:00,33.7,33.72,33.7,33.72,9800.0,20.943,20.9555,20.943,20.9555,9800.0
2011-07-01 12:10:00,33.72,33.72,33.71,33.71,25100.0,20.9555,20.9555,20.9493,20.9493,25100.0
2011-07-01 12:15:00,33.71,33.73,33.7,33.72,12100.0,20.9493,20.9617,20.943,20.9555,12100.0
2011-07-01 12:20:00,33.72,33.73,33.71,33.73,9500.0,20.9555,20.9617,20.9493,20.9617,9500.0
2011-07-01 12:25:00,33.73,33.76,33.73,33.76,13100.0,20.9617,20.9803,20.9617,20.9803,13100.0
2011-07-01 12:30:00,33.76,33.76,33.73,33.74,222700.0,20.9803,20.9803,20.9617,20.9679,222700.0
2011-07-01 12:35:00,33.74,33.75,33.73,33.74,138500.0,20.9679,20.9741,20.9617,20.9679,138500.0
2011-07-01 12:40:00,33.74,33.75,33.73,33.73,20800.0,20.9679,20.9741,20.9617,20.9617,20800.0
2011-07-01 12:45:00,33.74,33.75,33.73,33.74,20600.0,20.9679,20.9741,20.9617,20.9679,20600.0
2011-07-01 12:50:00,33.73,33.76,33.73,33.75,26800.0,20.9617,20.9803,20.9617,20.9741,26800.0
2011-07-01 12:55:00,33.75,33.76,33.74,33.75,15100.0,20.9741,20.9803,20.9679,20.9741,15100.0
2011-07-01 13:00:00,33.75,33.76,33.74,33.76,62100.0,20.9741,20.9803,20.9679,20.9803,62100.0
2011-07-01 13:05:00,33.76,33.79,33.75,33.78,232300.0,20.9803,20.999,20.9741,20.9928,232300.0
2011-07-01 13:10:00,33.78,33.79,33.77,33.78,20000.0,20.9928,20.999,20.9865,20.9928,20000.0
2011-07-01 13:15:00,33.78,33.79,33.77,33.77,26900.0,20.9928,20.999,20.9865,20.9865,26900.0
2011-07-01 13:20:00,33.78,33.78,33.77,33.77,3300.0,20.9928,20.9928,20.9865,20.9865,3300.0
2011-07-01 13:25:00,33.77,33.79,33.77,33.79,9200.0,20.9865,20.999,20.9865,20.999,9200.0
2011-07-01 13:30:00,33.79,33.8,33.78,33.79,26000.0,20.999,21.0052,20.9928,20.999,26000.0
2011-07-01 13:35:00,33.8,33.81,33.79,33.8,8200.0,21.0052,21.0114,20.999,21.0052,8200.0
2011-07-01 13:40:00,33.81,33.81,33.79,33.8,18400.0,21.0114,21.0114,20.999,21.0052,18400.0
2011-07-01 13:45:00,33.8,33.81,33.79,33.8,13900.0,21.0052,21.0114,20.999,21.0052,13900.0
2011-07-01 13:50:00,33.8,33.81,33.8,33.8,5400.0,21.0052,21.0114,21.0052,21.0052,5400.0
2011-07-01 13:55:00,33.81,33.81,33.77,33.79,595900.0,21.0114,21.0114,20.9865,20.999,595900.0
2011-07-01 14:00:00,33.78,33.79,33.78,33.79,10900.0,20.9928,20.999,20.9928,20.999,10900.0
2011-07-01 14:05:00,33.78,33.79,33.78,33.78,31400.0,20.9928,20.999,20.9928,20.9928,31400.0
2011-07-01 14:10:00,33.78,33.79,33.77,33.78,113600.0,20.9928,20.999,20.9865,20.9928,113600.0
2011-07-01 14:15:00,33.77,33.79,33.76,33.76,115700.0,20.9865,20.999,20.9803,20.9803,115700.0
2011-07-01 14:20:00,33.76,33.78,33.76,33.78,90700.0,20.9803,20.9928,20.9803,20.9928,90700.0
2011-07-01 14:25:00,33.78,33.78,33.77,33.78,31600.0,20.9928,20.9928,20.9865,20.9928,31600.0
2011-07-01 14:30:00,33.79,33.8,33.78,33.8,66600.0,20.999,21.0052,20.9928,21.0052,66600.0
2011-07-01 14:35:00,33.79,33.81,33.79,33.81,87400.0,20.999,21.0114,20.999,21.0114,87400.0
2011-07-01 14:40:00,33.8,33.81,33.8,33.8,9500.0,21.0052,21.0114,21.0052,21.0052,9500.0
2011-07-01 14:45:00,33.81,33.81,33.8,33.8,35200.0,21.0114,21.0114,21.0052,21.0052,35200.0
2011-07-01 14:50:00,33.8,33.81,33.8,33.8,22500.0,21.0052,21.0114,21.0052,21.0052,22500.0
2011-07-01 14:55:00,33.81,33.84,33.8,33.84,69200.0,21.0114,21.03,21.0052,21.03,69200.0
2011-07-01 15:00:00,33.84,33.86,33.84,33.86,21700.0,21.03,21.0425,21.03,21.0425,21700.0
2011-07-01 15:05:00,33.85,33.86,33.84,33.85,49000.0,21.0363,21.0425,21.03,21.0363,49000.0
2011-07-01 15:10:00,33.85,33.86,33.84,33.85,33100.0,21.0363,21.0425,21.03,21.0363,33100.0
2011-07-01 15:15:00,33.86,33.86,33.83,33.84,29200.0,21.0425,21.0425,21.0238,21.03,29200.0
2011-07-01 15:20:00,33.84,33.85,33.83,33.84,44900.0,21.03,21.0363,21.0238,21.03,44900.0
2011-07-01 15:25:00,33.85,33.86,33.84,33.85,53300.0,21.0363,21.0425,21.03,21.0363,53300.0
2011-07-01 15:30:00,33.85,33.88,33.85,33.87,84000.0,21.0363,21.0549,21.0363,21.0487,84000.0
2011-07-01 15:35:00,33.88,33.88,33.86,33.87,44200.0,21.0549,21.0549,21.0425,21.0487,44200.0
2011-07-01 15:40:00,33.87,33.89,33.87,33.88,136600.0,21.0487,21.0611,21.0487,21.0549,136600.0
2011-07-01 15:45:00,33.89,33.93,33.88,33.93,249300.0,21.0611,21.086,21.0549,21.086,249300.0
2011-07-01 15:50:00,33.92,33.93,33.9,33.9,212700.0,21.0798,21.086,21.0673,21.0673,212700.0
2011-07-01 15:55:00,33.9,33.91,33.87,33.89,839500.0,21.0673,21.0735,21.0487,21.0611,839500.0
2011-07-05 09:30:00,33.86,33.9,33.75,33.79,293100.0,21.0425,21.0673,20.9741,20.999,293100.0
2011-07-05 09:35:00,33.78,33.78,33.63,33.64,53200.0,20.9928,20.9928,20.8995,20.9058,53200.0
2011-07-05 09:40:00,33.65,33.68,33.65,33.67,194300.0,20.912,20.9306,20.912,20.9244,194300.0
2011-07-05 09:45:00,33.67,33.73,33.67,33.69,38400.0,20.9244,20.9617,20.9244,20.9368,38400.0
2011-07-05 09:50:00,33.69,33.69,33.65,33.65,67700.0,20.9368,20.9368,20.912,20.912,67700.0
2011-07-05 09:55:00,33.64,33.71,33.63,33.71,73200.0,20.9058,20.9493,20.8995,20.9493,73200.0
2011-07-05 10:00:00,33.71,33.79,33.69,33.78,53500.0,20.9493,20.999,20.9368,20.9928,53500.0
2011-07-05 10:05:00,33.78,33.8,33.76,33.77,27900.0,20.9928,21.0052,20.9803,20.9865,27900.0
2011-07-05 10:10:00,33.76,33.79,33.74,33.74,18900.0,20.9803,20.999,20.9679,20.9679,18900.0
2011-07-05 10:15:00,33.74,33.74,33.69,33.73,169000.0,20.9679,20.9679,20.9368,20.9617,169000.0
2011-07-05 10:20:00,33.72,33.73,33.7,33.7,56000.0,20.9555,20.9617,20.943,20.943,56000.0
2011-07-05 10:25:00,33.69,33.72,33.69,33.7,92400.0,20.9368,20.9555,20.9368,20.943,92400.0
2011-07-05 10:30:00,33.7,33.72,33.7,33.71,30700.0,20.943,20.9555,20.943,20.9493,30700.0
2011-07-05 10:35:00,33.72,33.74,33.71,33.72,44300.0,20.9555,20.9679,20.9493,20.9555,44300.0
2011-07-05 10:40:00,33.72,33.73,33.7,33.71,14900.0,20.9555,20.9617,20.943,20.9493,14900.0
2011-07-05 10:45:00,33.71,33.73,33.69,33.69,21300.0,20.9493,20.9617,20.9368,20.9368,21300.0
2011-07-05 10:50:00,33.69,33.7,33.68,33.69,12900.0,20.9368,20.943,20.9306,20.9368,12900.0
2011-07-05 10:55:00,33.68,33.69,33.67,33.69,17900.0,20.9306,20.9368,20.9244,20.9368,17900.0
2011-07-05 11:00:00,33.69,33.69,33.65,33.66,49000.0,20.9368,20.9368,20.912,20.9182,49000.0
2011-07-05 11:05:00,33.66,33.67,33.64,33.67,46600.0,20.9182,20.9244,20.9058,20.9244,46600.0
2011-07-05 11:10:00,33.66,33.68,33.66,33.68,75000.0,20.9182,20.9306,20.9182,20.9306,75000.0
2011-07-05 11:15:00,33.68,33.75,33.67,33.75,185300.0,20.9306,20.9741,20.9244,20.9741,185300.0
2011-07-05 11:20:00,33.75,33.75,33.73,33.74,30000.0,20.9741,20.9741,20.9617,20.9679,30000.0
2011-07-05 11:25:00,33.74,33.75,33.69,33.69,50000.0,20.9679,20.9741,20.9368,20.9368,50000.0
2011-07-05 11:30:00,33.69,33.75,33.68,33.74,305200.0,20.9368,20.9741,20.9306,20.9679,305200.0
2011-07-05 11:35:00,33.73,33.75,33.72,33.73,22000.0,20.9617,20.9741,20.9555,20.9617,22000.0
2011-07-05 11:40:00,33.72,33.73,33.71,33.72,25600.0,20.9555,20.9617,20.9493,20.9555,25600.0
2011-07-05 11:45:00,33.72,33.75,33.72,33.75,105200.0,20.9555,20.9741,20.9555,20.9741,105200.0
2011-07-05 11:50:00,33.74,33.75,33.73,33.74,40000.0,20.9679,20.9741,20.9617,20.9679,40000.0
2011-07-05 11:55:00,33.74,33.75,33.74,33.75,12500.0,20.9679,20.9741,20.9679,20.9741,12500.0
2011-07-05 12:00:00,33.75,33.75,33.73,33.74,9100.0,20.9741,20.9741,20.9617,20.9679,9100.0
2011-07-05 12:05:00,33.73,33.74,33.73,33.74,6200.0,20.9617,20.9679,20.9617,20.9679,6200.0
2011-07-05 12:10:00,33.73,33.75,33.71,33.72,47300.0,20.9617,20.9741,20.9493,20.9555,47300.0
2011-07-05 12:15:00,33.71,33.72,33.71,33.71,15500.0,20.9493,20.9555,20.9493,20.9493,15500.0
2011-07-05 12:20:00,33.71,33.71,33.7,33.71,36000.0,20.9493,20.9493,20.943,20.9493,36000.0
2011-07-05 12:25:00,33.72,33.72,33.72,33.72,4100.0,20.9555,20.9555,20.9555,20.9555,4100.0
2011-07-05 12:30:00,33.73,33.75,33.73,33.74,139700.0,20.9617,20.9741,20.9617,20.9679,139700.0
2011-07-05 12:35:00,33.74,33.75,33.74,33.75,65500.0,20.9679,20.9741,20.9679,20.9741,65500.0
2011-07-05 12:40:00,33.75,33.75,33.74,33.74,73400.0,20.9741,20.9741,20.9679,20.9679,73400.0
2011-07-05 12:45:00,33.74,33.74,33.72,33.72,35500.0,20.9679,20.9679,20.9555,20.9555,35500.0
2011-07-05 12:50:00,33.71,33.73,33.71,33.73,36900.0,20.9493,20.9617,20.9493,20.9617,36900.0
2011-07-05 12:55:00,33.73,33.73,33.69,33.7,47700.0,20.9617,20.9617,20.9368,20.943,47700.0
2011-07-05 13:00:00,33.7,33.7,33.69,33.7,18300.0,20.943,20.943,20.9368,20.943,18300.0
2011-07-05 13:05:00,33.7,33.72,33.7,33.72,59700.0,20.943,20.9555,20.943,20.9555,59700.0
2011-07-05 13:10:00,33.71,33.71,33.69,33.7,52300.0,20.9493,20.9493,20.9368,20.943,52300.0
2011-07-05 13:15:00,33.7,33.7,33.68,33.69,22800.0,20.943,20.943,20.9306,20.9368,22800.0
2011-07-05 13:20:00,33.69,33.7,33.68,33.69,22700.0,20.9368,20.943,20.9306,20.9368,22700.0
2011-07-05 13:25:00,33.68,33.69,33.66,33.68,50900.0,20.9306,20.9368,20.9182,20.9306,50900.0
2011-07-05 13:30:00,33.68,33.69,33.67,33.69,12300.0,20.9306,20.9368,20.9244,20.9368,12300.0
2011-07-05 13:35:00,33.69,33.71,33.68,33.71,25100.0,20.9368,20.9493,20.9306,20.9493,25100.0
2011-07-05 13:40:00,33.72,33.73,33.71,33.73,7400.0,20.9555,20.9617,20.9493,20.9617,7400.0
2011-07-05 13:45:00,33.73,33.8,33.73,33.8,53300.0,20.9617,21.0052,20.9617,21.0052,53300.0
2011-07-05 13:50:00,33.8,33.84,33.8,33.83,38500.0,21.0052,21.03,21.0052,21.0238,38500.0
2011-07-05 13:55:00,33.83,33.84,33.82,33.83,65900.0,21.0238,21.03,21.0176,21.0238,65900.0
2011-07-05 14:00:00,33.83,33.83,33.72,33.73,134000.0,21.0238,21.0238,20.9555,20.9617,134000.0
2011-07-05 14:05:00,33.72,33.73,33.71,33.71,29700.0,20.9555,20.9617,20.9493,20.9493,29700.0
2011-07-05 14:10:00,33.7,33.76,33.7,33.76,26900.0,20.943,20.9803,20.943,20.9803,26900.0
2011-07-05 14:15:00,33.75,33.76,33.69,33.72,35100.0,20.9741,20.9803,20.9368,20.9555,35100.0
2011-07-05 14:20:00,33.72,33.72,33.68,33.68,179700.0,20.9555,20.9555,20.9306,20.9306,179700.0
2011-07-05 14:25:00,33.68,33.69,33.67,33.67,67900.0,20.9306,20.9368,20.9244,20.9244,67900.0
2011-07-05 14:30:00,33.67,33.7,33.67,33.68,37200.0,20.9244,20.943,20.9244,20.9306,37200.0
2011-07-05 14:35:00,33.68,33.72,33.67,33.72,29300.0,20.9306,20.9555,20.9244,20.9555,29300.0
2011-07-05 14:40:00,33.71,33.71,33.69,33.69,111600.0,20.9493,20.9493,20.9368,20.9368,111600.0
2011-07-05 14:45:00,33.7,33.71,33.69,33.7,95300.0,20.943,20.9493,20.9368,20.943,95300.0
2011-07-05 14:50:00,33.71,33.73,33.71,33.73,75800.0,20.9493,20.9617,20.9493,20.9617,75800.0
2011-07-05 14:55:00,33.73,33.74,33.71,33.74,84800.0,20.9617,20.9679,20.9493,20.9679,84800.0
2011-07-05 15:00:00,33.73,33.74,33.72,33.72,22900.0,20.9617,20.9679,20.9555,20.9555,22900.0
2011-07-05 15:05:00,33.71,33.76,33.71,33.76,38500.0,20.9493,20.9803,20.9493,20.9803,38500.0
2011-07-05 15:10:00,33.75,33.76,33.72,33.73,26600.0,20.9741,20.9803,20.9555,20.9617,26600.0
2011-07-05 15:15:00,33.73,33.76,33.72,33.74,33500.0,20.9617,20.9803,20.9555,20.9679,33500.0
2011-07-05 15:20:00,33.74,33.78,33.74,33.78,160700.0,20.9679,20.9928,20.9679,20.9928,160700.0
2011-07-05 15:25:00,33.78,33.78,33.75,33.77,40100.0,20.9928,20.9928,20.9741,20.9865,40100.0
2011-07-05 15:30:00,33.76,33.77,33.73,33.73,64000.0,20.9803,20.9865,20.9617,20.9617,64000.0
2011-07-05 15:35:00,33.72,33.73,33.67,33.68,305400.0,20.9555,20.9617,20.9244,20.9306,305400.0
2011-07-05 15:40:00,33.68,33.69,33.66,33.67,85900.0,20.9306,20.9368,20.9182,20.9244,85900.0
2011-07-05 15:45:00,33.66,33.67,33.65,33.66,213000.0,20.9182,20.9244,20.912,20.9182,213000.0
2011-07-05 15:50:00,33.66,33.69,33.65,33.69,152500.0,20.9182,20.9368,20.912,20.9368,152500.0
2011-07-05 15:55:00,33.68,33.7,33.67,33.7,445100.0,20.9306,20.943,20.9244,20.943,445100.0
2011-07-06 09:30:00,33.65,33.68,33.6,33.6,40400.0,20.912,20.9306,20.8809,20.8809,40400.0
2011-07-06 09:35:00,33.6,33.6,33.54,33.54,83000.0,20.8809,20.8809,20.8436,20.8436,83000.0
2011-07-06 09:40:00,33.54,33.55,33.53,33.54,81900.0,20.8436,20.8498,20.8374,20.8436,81900.0
2011-07-06 09:45:00,33.54,33.6,33.54,33.58,31300.0,20.8436,20.8809,20.8436,20.8685,31300.0
2011-07-06 09:50:00,33.59,33.6,33.58,33.6,14300.0,20.8747,20.8809,20.8685,20.8809,14300.0
2011-07-06 09:55:00,33.59,33.6,33.58,33.59,12900.0,20.8747,20.8809,20.8685,20.8747,12900.0
2011-07-06 10:00:00,33.59,33.72,33.57,33.72,149900.0,20.8747,20.9555,20.8623,20.9555,149900.0
2011-07-06 10:05:00,33.72,33.72,33.65,33.66,75000.0,20.9555,20.9555,20.912,20.9182,75000.0
2011-07-06 10:10:00,33.67,33.68,33.65,33.66,15700.0,20.9244,20.9306,20.912,20.9182,15700.0
2011-07-06 10:15:00,33.66,33.67,33.62,33.62,58700.0,20.9182,20.9244,20.8933,20.8933,58700.0
2011-07-06 10:20:00,33.63,33.67,33.63,33.67,19800.0,20.8995,20.9244,20.8995,20.9244,19800.0
2011-07-06 10:25:00,33.67,33.71,33.67,33.71,52800.0,20.9244,20.9493,20.9244,20.9493,52800.0
2011-07-06 10:30:00,33.71,33.72,33.69,33.72,48000.0,20.9493,20.9555,20.9368,20.9555,48000.0
2011-07-06 10:35:00,33.71,33.73,33.7,33.73,77600.0,20.9493,20.9617,20.943,20.9617,77600.0
2011-07-06 10:40:00,33.73,33.74,33.72,33.73,49900.0,20.9617,20.9679,20.9555,20.9617,49900.0
2011-07-06 10:45:00,33.72,33.76,33.71,33.75,18800.0,20.9555,20.9803,20.9493,20.9741,18800.0
2011-07-06 10:50:00,33.75,33.79,33.75,33.79,69000.0,20.9741,20.999,20.9741,20.999,69000.0
2011-07-06 10:55:00,33.79,33.79,33.75,33.77,226700.0,20.999,20.999,20.9741,20.9865,226700.0
2011-07-06 11:00:00,33.76,33.8,33.76,33.79,44300.0,20.9803,21.0052,20.9803,20.999,44300.0
2011-07-06 11:05:00,33.8,33.85,33.8,33.82,24100.0,21.0052,21.0363,21.0052,21.0176,24100.0
2011-07-06 11:10:00,33.82,33.84,33.8,33.83,39400.0,21.0176,21.03,21.0052,21.0238,39400.0
2011-07-06 11:15:00,33.83,33.83,33.81,33.81,14600.0,21.0238,21.0238,21.0114,21.0114,14600.0
2011-07-06 11:20:00,33.81,33.82,33.8,33.8,10900.0,21.0114,21.0176,21.0052,21.0052,10900.0
2011-07-06 11:25:00,33.8,33.81,33.78,33.78,162900.0,21.0052,21.0114,20.9928,20.9928,162900.0
2011-07-06 11:30:00,33.78,33.79,33.75,33.75,104800.0,20.9928,20.999,20.9741,20.9741,104800.0
2011-07-06 11:35:00,33.76,33.81,33.75,33.81,69500.0,20.9803,21.0114,20.9741,21.0114,69500.0
2011-07-06 11:40:00,33.81,33.84,33.8,33.83,25300.0,21.0114,21.03,21.0052,21.0238,25300.0
2011-07-06 11:45:00,33.83,33.83,33.82,33.82,12600.0,21.0238,21.0238,21.0176,21.0176,12600.0
2011-07-06 11:50:00,33.82,33.83,33.77,33.78,17100.0,21.0176,21.0238,20.9865,20.9928,17100.0
2011-07-06 11:55:00,33.78,33.8,33.77,33.77,27900.0,20.9928,21.0052,20.9865,20.9865,27900.0
2011-07-06 12:00:00,33.77,33.78,33.76,33.77,5600.0,20.9865,20.9928,20.9803,20.9865,5600.0
2011-07-06 12:05:00,33.76,33.77,33.75,33.76,11100.0,20.9803,20.9865,20.9741,20.9803,11100.0
2011-07-06 12:10:00,33.76,33.76,33.75,33.76,9900.0,20.9803,20.9803,20.9741,20.9803,9900.0
2011-07-06 12:15:00,33.76,33.76,33.75,33.76,12100.0,20.9803,20.9803,20.9741,20.9803,12100.0
2011-07-06 12:20:00,33.76,33.77,33.75,33.76,6600.0,20.9803,20.9865,20.9741,20.9803,6600.0
2011-07-06 12:25:00,33.77,33.78,33.77,33.78,9800.0,20.9865,20.9928,20.9865,20.9928,9800.0
2011-07-06 12:30:00,33.79,33.8,33.79,33.79,4500.0,20.999,21.0052,20.999,20.999,4500.0
2011-07-06 12:35:00,33.8,33.82,33.8,33.82,26700.0,21.0052,21.0176,21.0052,21.0176,26700.0
2011-07-06 12:40:00,33.82,33.82,33.8,33.81,15800.0,21.0176,21.0176,21.0052,21.0114,15800.0
2011-07-06 12:45:00,33.81,33.81,33.8,33.8,33500.0,21.0114,21.0114,21.0052,21.0052,33500.0
2011-07-06 12:50:00,33.81,33.82,33.8,33.82,21700.0,21.0114,21.0176,21.0052,21.0176,21700.0
2011-07-06 12:55:00,33.81,33.82,33.81,33.82,12300.0,21.0114,21.0176,21.0114,21.0176,12300.0
2011-07-06 13:00:00,33.82,33.82,33.8,33.8,5500.0,21.0176,21.0176,21.0052,21.0052,5500.0
2011-07-06 13:05:00,33.79,33.79,33.76,33.76,21400.0,20.999,20.999,20.9803,20.9803,21400.0
2011-07-06 13:10:00,33.76,33.77,33.75,33.76,33000.0,20.9803,20.9865,20.9741,20.9803,33000.0
2011-07-06 13:15:00,33.76,33.76,33.75,33.75,29100.0,20.9803,20.9803,20.9741,20.9741,29100.0
2011-07-06 13:20:00,33.75,33.75,33.71,33.71,6400.0,20.9741,20.9741,20.9493,20.9493,6400.0
2011-07-06 13:25:00,33.72,33.72,33.7,33.72,14700.0,20.9555,20.9555,20.943,20.9555,14700.0
2011-07-06 13:30:00,33.72,33.72,33.71,33.71,4400.0,20.9555,20.9555,20.9493,20.9493,4400.0
2011-07-06 13:35:00,33.71,33.72,33.7,33.71,34100.0,20.9493,20.9555,20.943,20.9493,34100.0
2011-07-06 13:40:00,33.71,33.73,33.7,33.73,17700.0,20.9493,20.9617,20.943,20.9617,17700.0
2011-07-06 13:45:00,33.73,33.73,33.71,33.72,16600.0,20.9617,20.9617,20.9493,20.9555,16600.0
2011-07-06 13:50:00,33.72,33.72,33.7,33.71,34100.0,20.9555,20.9555,20.943,20.9493,34100.0
2011-07-06 13:55:00,33.7,33.73,33.7,33.73,34600.0,20.943,20.9617,20.943,20.9617,34600.0
2011-07-06 14:00:00,33.73,33.74,33.72,33.73,37500.0,20.9617,20.9679,20.9555,20.9617,37500.0
2011-07-06 14:05:00,33.73,33.73,33.71,33.73,54700.0,20.9617,20.9617,20.9493,20.9617,54700.0
2011-07-06 14:10:00,33.73,33.74,33.72,33.72,54600.0,20.9617,20.9679,20.9555,20.9555,54600.0
2011-07-06 14:15:00,33.73,33.73,33.72,33.73,19300.0,20.9617,20.9617,20.9555,20.9617,19300.0
2011-07-06 14:20:00,33.73,33.73,33.71,33.72,34800.0,20.9617,20.9617,20.9493,20.9555,34800.0
2011-07-06 14:25:00,33.71,33.73,33.71,33.72,20200.0,20.9493,20.9617,20.9493,20.9555,20200.0
2011-07-06 14:30:00,33.72,33.72,33.7,33.7,11400.0,20.9555,20.9555,20.943,20.943,11400.0
2011-07-06 14:35:00,33.7,33.74,33.7,33.74,18400.0,20.943,20.9679,20.943,20.9679,18400.0
2011-07-06 14:40:00,33.74,33.74,33.72,33.73,43800.0,20.9679,20.9679,20.9555,20.9617,43800.0
2011-07-06 14:45:00,33.73,33.75,33.73,33.74,21600.0,20.9617,20.9741,20.9617,20.9679,21600.0
2011-07-06 14:50:00,33.73,33.75,33.73,33.73,15900.0,20.9617,20.9741,20.9617,20.9617,15900.0
2011-07-06 14:55:00,33.73,33.75,33.72,33.72,42300.0,20.9617,20.9741,20.9555,20.9555,42300.0
2011-07-06 15:00:00,33.72,33.73,33.72,33.72,49300.0,20.9555,20.9617,20.9555,20.9555,49300.0
2011-07-06 15:05:00,33.72,33.75,33.7,33.75,100700.0,20.9555,20.9741,20.943,20.9741,100700.0
2011-07-06 15:10:00,33.75,33.75,33.7,33.72,54400.0,20.9741,20.9741,20.943,20.9555,54400.0
2011-07-06 15:15:00,33.71,33.73,33.7,33.72,46100.0,20.9493,20.9617,20.943,20.9555,46100.0
2011-07-06 15:20:00,33.73,33.74,33.72,33.73,21900.0,20.9617,20.9679,20.9555,20.9617,21900.0
2011-07-06 15:25:00,33.74,33.74,33.72,33.73,19500.0,20.9679,20.9679,20.9555,20.9617,19500.0
2011-07-06 15:30:00,33.73,33.74,33.71,33.72,88200.0,20.9617,20.9679,20.9493,20.9555,88200.0
2011-07-06 15:35:00,33.72,33.73,33.7,33.72,56900.0,20.9555,20.9617,20.943,20.9555,56900.0
2011-07-06 15:40:00,33.72,33.76,33.72,33.74,79800.0,20.9555,20.9803,20.9555,20.9679,79800.0
2011-07-06 15:45:00,33.75,33.76,33.72,33.73,67900.0,20.9741,20.9803,20.9555,20.9617,67900.0
2011-07-06 15:50:00,33.72,33.75,33.72,33.74,157000.0,20.9555,20.9741,20.9555,20.9679,157000.0
2011-07-06 15:55:00,33.74,33.76,33.74,33.76,339800.0,20.9679,20.9803,20.9679,20.9803,339800.0
2011-07-07 09:30:00,33.98,33.99,33.84,33.85,163600.0,21.117,21.1233,21.03,21.0363,163600.0
2011-07-07 09:35:00,33.84,33.84,33.74,33.75,402200.0,21.03,21.03,20.9679,20.9741,402200.0
2011-07-07 09:40:00,33.76,33.76,33.72,33.75,427100.0,20.9803,20.9803,20.9555,20.9741,427100.0
2011-07-07 09:45:00,33.75,33.94,33.75,33.93,378500.0,20.9741,21.0922,20.9741,21.086,378500.0
2011-07-07 09:50:00,33.94,33.94,33.84,33.87,139600.0,21.0922,21.0922,21.03,21.0487,139600.0
2011-07-07 09:55:00,33.87,33.89,33.87,33.88,45900.0,21.0487,21.0611,21.0487,21.0549,45900.0
2011-07-07 10:00:00,33.88,33.92,33.87,33.87,79100.0,21.0549,21.0798,21.0487,21.0487,79100.0
2011-07-07 10:05:00,33.87,33.91,33.86,33.86,80600.0,21.0487,21.0735,21.0425,21.0425,80600.0
2011-07-07 10:10:00,33.86,33.86,33.8,33.83,739900.0,21.0425,21.0425,21.0052,21.0238,739900.0
2011-07-07 10:15:00,33.84,33.84,33.81,33.82,94400.0,21.03,21.03,21.0114,21.0176,94400.0
2011-07-07 10:20:00,33.82,33.83,33.77,33.77,43700.0,21.0176,21.0238,20.9865,20.9865,43700.0
2011-07-07 10:25:00,33.77,33.83,33.77,33.83,66900.0,20.9865,21.0238,20.9865,21.0238,66900.0
2011-07-07 10:30:00,33.83,33.88,33.83,33.87,129400.0,21.0238,21.0549,21.0238,21.0487,129400.0
2011-07-07 10:35:00,33.87,33.88,33.84,33.84,71600.0,21.0487,21.0549,21.03,21.03,71600.0
2011-07-07 10:40:00,33.85,33.85,33.81,33.85,255800.0,21.0363,21.0363,21.0114,21.0363,255800.0
2011-07-07 10:45:00,33.85,33.87,33.82,33.83,78400.0,21.0363,21.0487,21.0176,21.0238,78400.0
2011-07-07 10:50:00,33.83,33.87,33.83,33.84,31200.0,21.0238,21.0487,21.0238,21.03,31200.0
2011-07-07 10:55:00,33.84,33.89,33.83,33.86,204500.0,21.03,21.0611,21.0238,21.0425,204500.0
2011-07-07 11:00:00,33.85,33.85,33.81,33.81,40200.0,21.0363,21.0363,21.0114,21.0114,40200.0
2011-07-07 11:05:00,33.82,33.84,33.82,33.83,29100.0,21.0176,21.03,21.0176,21.0238,29100.0
2011-07-07 11:10:00,33.83,33.84,33.82,33.83,30900.0,21.0238,21.03,21.0176,21.0238,30900.0
2011-07-07 11:15:00,33.83,33.84,33.83,33.83,46800.0,21.0238,21.03,21.0238,21.0238,46800.0
2011-07-07 11:20:00,33.83,33.86,33.83,33.85,36000.0,21.0238,21.0425,21.0238,21.0363,36000.0
2011-07-07 11:25:00,33.85,33.86,33.84,33.85,61800.0,21.0363,21.0425,21.03,21.0363,61800.0
2011-07-07 11:30:00,33.84,33.85,33.81,33.82,60200.0,21.03,21.0363,21.0114,21.0176,60200.0
2011-07-07 11:35:00,33.82,33.83,33.81,33.83,30700.0,21.0176,21.0238,21.0114,21.0238,30700.0
2011-07-07 11:40:00,33.83,33.84,33.79,33.79,70600.0,21.0238,21.03,20.999,20.999,70600.0
2011-07-07 11:45:00,33.79,33.79,33.77,33.77,25400.0,20.999,20.999,20.9865,20.9865,25400.0
2011-07-07 11:50:00,33.78,33.8,33.78,33.79,35300.0,20.9928,21.0052,20.9928,20.999,35300.0
2011-07-07 11:55:00,33.79,33.8,33.76,33.77,111200.0,20.999,21.0052,20.9803,20.9865,111200.0
2011-07-07 12:00:00,33.77,33.77,33.73,33.75,77100.0,20.9865,20.9865,20.9617,20.9741,77100.0
2011-07-07 12:05:00,33.74,33.76,33.74,33.76,46100.0,20.9679,20.9803,20.9679,20.9803,46100.0
2011-07-07 12:10:00,33.76,33.77,33.75,33.76,23600.0,20.9803,20.9865,20.9741,20.9803,23600.0
2011-07-07 12:15:00,33.77,33.77,33.76,33.77,49600.0,20.9865,20.9865,20.9803,20.9865,49600.0
2011-07-07 12:20:00,33.77,33.8,33.77,33.78,123400.0,20.9865,21.0052,20.9865,20.9928,123400.0
2011-07-07 12:25:00,33.78,33.79,33.75,33.75,206700.0,20.9928,20.999,20.9741,20.9741,206700.0
2011-07-07 12:30:00,33.76,33.77,33.75,33.77,23200.0,20.9803,20.9865,20.9741,20.9865,23200.0
2011-07-07 12:35:00,33.77,33.77,33.76,33.77,101400.0,20.9865,20.9865,20.9803,20.9865,101400.0
2011-07-07 12:40:00,33.77,33.78,33.77,33.78,17900.0,20.9865,20.9928,20.9865,20.9928,17900.0
2011-07-07 12:45:00,33.78,33.78,33.77,33.78,49400.0,20.9928,20.9928,20.9865,20.9928,49400.0
2011-07-07 12:50:00,33.77,33.78,33.77,33.78,27900.0,20.9865,20.9928,20.9865,20.9928,27900.0
2011-07-07 12:55:00,33.78,33.78,33.76,33.77,47800.0,20.9928,20.9928,20.9803,20.9865,47800.0
2011-07-07 13:00:00,33.78,33.78,33.76,33.78,28300.0,20.9928,20.9928,20.9803,20.9928,28300.0
2011-07-07 13:05:00,33.78,33.79,33.76,33.79,34300.0,20.9928,20.999,20.9803,20.999,34300.0
2011-07-07 13:10:00,33.78,33.81,33.78,33.8,223900.0,20.9928,21.0114,20.9928,21.0052,223900.0
2011-07-07 13:15:00,33.8,33.8,33.78,33.8,50900.0,21.0052,21.0052,20.9928,21.0052,50900.0
2011-07-07 13:20:00,33.79,33.8,33.78,33.79,29200.0,20.999,21.0052,20.9928,20.999,29200.0
2011-07-07 13:25:00,33.8,33.8,33.79,33.8,17100.0,21.0052,21.0052,20.999,21.0052,17100.0
2011-07-07 13:30:00,33.8,33.8,33.77,33.77,83300.0,21.0052,21.0052,20.9865,20.9865,83300.0
2011-07-07 13:35:00,33.77,33.79,33.77,33.79,24500.0,20.9865,20.999,20.9865,20.999,24500.0
2011-07-07 13:40:00,33.79,33.79,33.78,33.79,64100.0,20.999,20.999,20.9928,20.999,64100.0
2011-07-07 13:45:00,33.8,33.8,33.78,33.78,76300.0,21.0052,21.0052,20.9928,20.9928,76300.0
2011-07-07 13:50:00,33.78,33.81,33.78,33.81,31800.0,20.9928,21.0114,20.9928,21.0114,31800.0
2011-07-07 13:55:00,33.81,33.81,33.79,33.81,24800.0,21.0114,21.0114,20.999,21.0114,24800.0
2011-07-07 14:00:00,33.8,33.82,33.8,33.81,65500.0,21.0052,21.0176,21.0052,21.0114,65500.0
2011-07-07 14:05:00,33.8,33.81,33.8,33.81,17700.0,21.0052,21.0114,21.0052,21.0114,17700.0
2011-07-07 14:10:00,33.81,33.81,33.8,33.81,15800.0,21.0114,21.0114,21.0052,21.0114,15800.0
2011-07-07 14:15:00,33.8,33.83,33.8,33.82,35700.0,21.0052,21.0238,21.0052,21.0176,35700.0
2011-07-07 14:20:00,33.82,33.85,33.82,33.84,69400.0,21.0176,21.0363,21.0176,21.03,69400.0
2011-07-07 14:25:00,33.84,33.87,33.84,33.86,108800.0,21.03,21.0487,21.03,21.0425,108800.0
2011-07-07 14:30:00,33.86,33.89,33.86,33.88,94300.0,21.0425,21.0611,21.0425,21.0549,94300.0
2011-07-07 14:35:00,33.88,33.88,33.87,33.88,14500.0,21.0549,21.0549,21.0487,21.0549,14500.0
2011-07-07 14:40:00,33.88,33.89,33.87,33.88,31900.0,21.0549,21.0611,21.0487,21.0549,31900.0
2011-07-07 14:45:00,33.88,33.9,33.88,33.9,28700.0,21.0549,21.0673,21.0549,21.0673,28700.0
2011-07-07 14:50:00,33.89,33.9,33.88,33.9,62200.0,21.0611,21.0673,21.0549,21.0673,62200.0
2011-07-07 14:55:00,33.9,33.91,33.89,33.9,82600.0,21.0673,21.0735,21.0611,21.0673,82600.0
2011-07-07 15:00:00,33.89,33.9,33.87,33.89,30200.0,21.0611,21.0673,21.0487,21.0611,30200.0
2011-07-07 15:05:00,33.89,33.89,33.88,33.88,28400.0,21.0611,21.0611,21.0549,21.0549,28400.0
2011-07-07 15:10:00,33.88,33.9,33.87,33.9,73700.0,21.0549,21.0673,21.0487,21.0673,73700.0
2011-07-07 15:15:00,33.9,33.91,33.89,33.9,68600.0,21.0673,21.0735,21.0611,21.0673,68600.0
2011-07-07 15:20:00,33.91,33.91,33.89,33.89,34300.0,21.0735,21.0735,21.0611,21.0611,34300.0
2011-07-07 15:25:00,33.9,33.91,33.89,33.89,67900.0,21.0673,21.0735,21.0611,21.0611,67900.0
2011-07-07 15:30:00,33.9,33.91,33.88,33.9,88300.0,21.0673,21.0735,21.0549,21.0673,88300.0
2011-07-07 15:35:00,33.9,33.92,33.89,33.89,106100.0,21.0673,21.0798,21.0611,21.0611,106100.0
2011-07-07 15:40:00,33.89,33.9,33.88,33.9,102100.0,21.0611,21.0673,21.0549,21.0673,102100.0
2011-07-07 15:45:00,33.89,33.89,33.87,33.88,90100.0,21.0611,21.0611,21.0487,21.0549,90100.0
2011-07-07 15:50:00,33.88,33.9,33.88,33.9,237400.0,21.0549,21.0673,21.0549,21.0673,237400.0
2011-07-07 15:55:00,33.89,33.89,33.87,33.89,363800.0,21.0611,21.0611,21.0487,21.0611,363800.0
2011-07-08 09:30:00,33.71,33.76,33.65,33.74,90500.0,20.9493,20.9803,20.912,20.9679,90500.0
2011-07-08 09:35:00,33.73,33.73,33.67,33.68,66100.0,20.9617,20.9617,20.9244,20.9306,66100.0
2011-07-08 09:40:00,33.68,33.73,33.63,33.65,140500.0,20.9306,20.9617,20.8995,20.912,140500.0
2011-07-08 09:45:00,33.64,33.65,33.61,33.62,104600.0,20.9058,20.912,20.8871,20.8933,104600.0
2011-07-08 09:50:00,33.62,33.65,33.62,33.65,122600.0,20.8933,20.912,20.8933,20.912,122600.0
2011-07-08 09:55:00,33.64,33.65,33.62,33.64,38500.0,20.9058,20.912,20.8933,20.9058,38500.0
2011-07-08 10:00:00,33.64,33.64,33.59,33.63,54200.0,20.9058,20.9058,20.8747,20.8995,54200.0
2011-07-08 10:05:00,33.63,33.68,33.62,33.63,72500.0,20.8995,20.9306,20.8933,20.8995,72500.0
2011-07-08 10:10:00,33.62,33.69,33.61,33.69,296600.0,20.8933,20.9368,20.8871,20.9368,296600.0
2011-07-08 10:15:00,33.68,33.7,33.63,33.64,120400.0,20.9306,20.943,20.8995,20.9058,120400.0
2011-07-08 10:20:00,33.64,33.65,33.62,33.64,38800.0,20.9058,20.912,20.8933,20.9058,38800.0
2011-07-08 10:25:00,33.64,33.7,33.62,33.7,124900.0,20.9058,20.943,20.8933,20.943,124900.0
2011-07-08 10:30:00,33.7,33.7,33.64,33.66,374900.0,20.943,20.943,20.9058,20.9182,374900.0
2011-07-08 10:35:00,33.66,33.68,33.65,33.66,54400.0,20.9182,20.9306,20.912,20.9182,54400.0
2011-07-08 10:40:00,33.66,33.66,33.61,33.61,83300.0,20.9182,20.9182,20.8871,20.8871,83300.0
2011-07-08 10:45:00,33.61,33.62,33.6,33.6,141800.0,20.8871,20.8933,20.8809,20.8809,141800.0
2011-07-08 10:50:00,33.6,33.6,33.58,33.58,26100.0,20.8809,20.8809,20.8685,20.8685,26100.0
2011-07-08 10:55:00,33.59,33.6,33.58,33.59,30800.0,20.8747,20.8809,20.8685,20.8747,30800.0
2011-07-08 11:00:00,33.58,33.63,33.58,33.6,235000.0,20.8685,20.8995,20.8685,20.8809,235000.0
2011-07-08 11:05:00,33.6,33.6,33.58,33.59,58900.0,20.8809,20.8809,20.8685,20.8747,58900.0
2011-07-08 11:10:00,33.59,33.59,33.56,33.58,62200.0,20.8747,20.8747,20.856,20.8685,62200.0
2011-07-08 11:15:00,33.57,33.62,33.57,33.61,98600.0,20.8623,20.8933,20.8623,20.8871,98600.0
2011-07-08 11:20:00,33.62,33.65,33.62,33.65,33200.0,20.8933,20.912,20.8933,20.912,33200.0
2011-07-08 11:25:00,33.64,33.66,33.64,33.64,71600.0,20.9058,20.9182,20.9058,20.9058,71600.0
2011-07-08 11:30:00,33.65,33.65,33.61,33.62,33100.0,20.912,20.912,20.8871,20.8933,33100.0
2011-07-08 11:35:00,33.62,33.68,33.62,33.66,43000.0,20.8933,20.9306,20.8933,20.9182,43000.0
2011-07-08 11:40:00,33.66,33.69,33.65,33.69,82100.0,20.9182,20.9368,20.912,20.9368,82100.0
2011-07-08 11:45:00,33.7,33.7,33.67,33.69,48000.0,20.943,20.943,20.9244,20.9368,48000.0
2011-07-08 11:50:00,33.69,33.69,33.66,33.68,131700.0,20.9368,20.9368,20.9182,20.9306,131700.0
2011-07-08 11:55:00,33.68,33.69,33.66,33.67,55300.0,20.9306,20.9368,20.9182,20.9244,55300.0
2011-07-08 12:00:00,33.68,33.68,33.66,33.66,39200.0,20.9306,20.9306,20.9182,20.9182,39200.0
2011-07-08 12:05:00,33.66,33.67,33.66,33.66,28300.0,20.9182,20.9244,20.9182,20.9182,28300.0
2011-07-08 12:10:00,33.66,33.67,33.64,33.65,22900.0,20.9182,20.9244,20.9058,20.912,22900.0
2011-07-08 12:15:00,33.65,33.66,33.65,33.66,31600.0,20.912,20.9182,20.912,20.9182,31600.0
2011-07-08 12:20:00,33.65,33.66,33.6,33.61,60400.0,20.912,20.9182,20.8809,20.8871,60400.0
2011-07-08 12:25:00,33.61,33.61,33.58,33.59,85500.0,20.8871,20.8871,20.8685,20.8747,85500.0
2011-07-08 12:30:00,33.6,33.61,33.59,33.6,23400.0,20.8809,20.8871,20.8747,20.8809,23400.0
2011-07-08 12:35:00,33.6,33.62,33.6,33.62,25400.0,20.8809,20.8933,20.8809,20.8933,25400.0
2011-07-08 12:40:00,33.62,33.62,33.61,33.62,26800.0,20.8933,20.8933,20.8871,20.8933,26800.0
2011-07-08 12:45:00,33.62,33.64,33.62,33.63,41000.0,20.8933,20.9058,20.8933,20.8995,41000.0
2011-07-08 12:50:00,33.63,33.63,33.61,33.62,34500.0,20.8995,20.8995,20.8871,20.8933,34500.0
2011-07-08 12:55:00,33.62,33.64,33.61,33.64,25500.0,20.8933,20.9058,20.8871,20.9058,25500.0
2011-07-08 13:00:00,33.63,33.65,33.62,33.64,40200.0,20.8995,20.912,20.8933,20.9058,40200.0
2011-07-08 13:05:00,33.65,33.66,33.63,33.65,55900.0,20.912,20.9182,20.8995,20.912,55900.0
2011-07-08 13:10:00,33.65,33.65,33.62,33.63,36500.0,20.912,20.912,20.8933,20.8995,36500.0
2011-07-08 13:15:00,33.62,33.62,33.61,33.62,28100.0,20.8933,20.8933,20.8871,20.8933,28100.0
2011-07-08 13:20:00,33.61,33.63,33.61,33.61,38400.0,20.8871,20.8995,20.8871,20.8871,38400.0
2011-07-08 13:25:00,33.62,33.65,33.61,33.65,57900.0,20.8933,20.912,20.8871,20.912,57900.0
2011-07-08 13:30:00,33.65,33.66,33.65,33.66,19400.0,20.912,20.9182,20.912,20.9182,19400.0
2011-07-08 13:35:00,33.66,33.67,33.65,33.66,14100.0,20.9182,20.9244,20.912,20.9182,14100.0
2011-07-08 13:40:00,33.67,33.68,33.65,33.66,82800.0,20.9244,20.9306,20.912,20.9182,82800.0
2011-07-08 13:45:00,33.65,33.65,33.63,33.64,42700.0,20.912,20.912,20.8995,20.9058,42700.0
2011-07-08 13:50:00,33.64,33.66,33.63,33.66,39300.0,20.9058,20.9182,20.8995,20.9182,39300.0
2011-07-08 13:55:00,33.66,33.69,33.65,33.69,133000.0,20.9182,20.9368,20.912,20.9368,133000.0
2011-07-08 14:00:00,33.68,33.71,33.68,33.7,24800.0,20.9306,20.9493,20.9306,20.943,24800.0
2011-07-08 14:05:00,33.7,33.73,33.7,33.73,16800.0,20.943,20.9617,20.943,20.9617,16800.0
2011-07-08 14:10:00,33.73,33.73,33.72,33.72,9400.0,20.9617,20.9617,20.9555,20.9555,9400.0
2011-07-08 14:15:00,33.72,33.72,33.66,33.69,145200.0,20.9555,20.9555,20.9182,20.9368,145200.0
2011-07-08 14:20:00,33.7,33.72,33.68,33.71,45200.0,20.943,20.9555,20.9306,20.9493,45200.0
2011-07-08 14:25:00,33.71,33.71,33.7,33.7,12400.0,20.9493,20.9493,20.943,20.943,12400.0
2011-07-08 14:30:00,33.71,33.74,33.71,33.74,34400.0,20.9493,20.9679,20.9493,20.9679,34400.0
2011-07-08 14:35:00,33.73,33.74,33.69,33.7,197600.0,20.9617,20.9679,20.9368,20.943,197600.0
2011-07-08 14:40:00,33.7,33.71,33.68,33.68,31100.0,20.943,20.9493,20.9306,20.9306,31100.0
2011-07-08 14:45:00,33.69,33.71,33.69,33.7,39700.0,20.9368,20.9493,20.9368,20.943,39700.0
2011-07-08 14:50:00,33.71,33.72,33.7,33.71,60900.0,20.9493,20.9555,20.943,20.9493,60900.0
2011-07-08 14:55:00,33.71,33.72,33.7,33.71,32300.0,20.9493,20.9555,20.943,20.9493,32300.0
2011-07-08 15:00:00,33.72,33.74,33.71,33.73,133200.0,20.9555,20.9679,20.9493,20.9617,133200.0
2011-07-08 15:05:00,33.74,33.74,33.72,33.73,38100.0,20.9679,20.9679,20.9555,20.9617,38100.0
2011-07-08 15:10:00,33.73,33.73,33.71,33.73,27800.0,20.9617,20.9617,20.9493,20.9617,27800.0
2011-07-08 15:15:00,33.73,33.73,33.71,33.71,48700.0,20.9617,20.9617,20.9493,20.9493,48700.0
2011-07-08 15:20:00,33.71,33.72,33.7,33.7,50000.0,20.9493,20.9555,20.943,20.943,50000.0
2011-07-08 15:25:00,33.7,33.71,33.7,33.7,31000.0,20.943,20.9493,20.943,20.943,31000.0
2011-07-08 15:30:00,33.7,33.74,33.7,33.73,73000.0,20.943,20.9679,20.943,20.9617,73000.0
2011-07-08 15:35:00,33.73,33.76,33.73,33.74,61200.0,20.9617,20.9803,20.9617,20.9679,61200.0
2011-07-08 15:40:00,33.75,33.76,33.74,33.76,58000.0,20.9741,20.9803,20.9679,20.9803,58000.0
2011-07-08 15:45:00,33.75,33.77,33.74,33.77,140300.0,20.9741,20.9865,20.9679,20.9865,140300.0
2011-07-08 15:50:00,33.77,33.8,33.75,33.8,147000.0,20.9865,21.0052,20.9741,21.0052,147000.0
2011-07-08 15:55:00,33.79,33.8,33.76,33.77,394600.0,20.999,21.0052,20.9803,20.9865,394600.0
2011-07-11 09:30:00,33.53,33.54,33.43,33.47,153900.0,20.8374,20.8436,20.7752,20.8001,153900.0
2011-07-11 09:35:00,33.47,33.49,33.43,33.49,67300.0,20.8001,20.8125,20.7752,20.8125,67300.0
2011-07-11 09:40:00,33.49,33.49,33.41,33.42,52400.0,20.8125,20.8125,20.7628,20.769,52400.0
2011-07-11 09:45:00,33.41,33.41,33.3,33.3,306400.0,20.7628,20.7628,20.6945,20.6945,306400.0
2011-07-11 09:50:00,33.31,33.31,33.25,33.3,793200.0,20.7007,20.7007,20.6634,20.6945,793200.0
2011-07-11 09:55:00,33.3,33.35,33.3,33.32,250400.0,20.6945,20.7255,20.6945,20.7069,250400.0
2011-07-11 10:00:00,33.33,33.36,33.32,33.33,88600.0,20.7131,20.7317,20.7069,20.7131,88600.0
2011-07-11 10:05:00,33.33,33.34,33.29,33.3,126600.0,20.7131,20.7193,20.6882,20.6945,126600.0
2011-07-11 10:10:00,33.3,33.36,33.29,33.35,124700.0,20.6945,20.7317,20.6882,20.7255,124700.0
2011-07-11 10:15:00,33.34,33.38,33.33,33.35,135300.0,20.7193,20.7442,20.7131,20.7255,135300.0
2011-07-11 10:20:00,33.36,33.37,33.33,33.36,95300.0,20.7317,20.738,20.7131,20.7317,95300.0
2011-07-11 10:25:00,33.37,33.37,33.33,33.34,111300.0,20.738,20.738,20.7131,20.7193,111300.0
2011-07-11 10:30:00,33.34,33.36,33.33,33.34,90100.0,20.7193,20.7317,20.7131,20.7193,90100.0
2011-07-11 10:35:00,33.34,33.37,33.32,33.36,81100.0,20.7193,20.738,20.7069,20.7317,81100.0
2011-07-11 10:40:00,33.36,33.46,33.36,33.45,55500.0,20.7317,20.7939,20.7317,20.7877,55500.0
2011-07-11 10:45:00,33.45,33.45,33.41,33.41,591900.0,20.7877,20.7877,20.7628,20.7628,591900.0
2011-07-11 10:50:00,33.42,33.44,33.41,33.42,65300.0,20.769,20.7815,20.7628,20.769,65300.0
2011-07-11 10:55:00,33.41,33.43,33.39,33.43,43600.0,20.7628,20.7752,20.7504,20.7752,43600.0
2011-07-11 11:00:00,33.43,33.47,33.4,33.45,83100.0,20.7752,20.8001,20.7566,20.7877,83100.0
2011-07-11 11:05:00,33.45,33.48,33.45,33.46,61100.0,20.7877,20.8063,20.7877,20.7939,61100.0
2011-07-11 11:10:00,33.46,33.46,33.44,33.45,23800.0,20.7939,20.7939,20.7815,20.7877,23800.0
2011-07-11 11:15:00,33.47,33.47,33.45,33.46,59500.0,20.8001,20.8001,20.7877,20.7939,59500.0
2011-07-11 11:20:00,33.47,33.5,33.45,33.45,80900.0,20.8001,20.8187,20.7877,20.7877,80900.0
2011-07-11 11:25:00,33.45,33.47,33.42,33.47,125700.0,20.7877,20.8001,20.769,20.8001,125700.0
2011-07-11 11:30:00,33.47,33.5,33.46,33.48,60300.0,20.8001,20.8187,20.7939,20.8063,60300.0
2011-07-11 11:35:00,33.48,33.5,33.46,33.48,73100.0,20.8063,20.8187,20.7939,20.8063,73100.0
2011-07-11 11:40:00,33.48,33.49,33.44,33.44,125200.0,20.8063,20.8125,20.7815,20.7815,125200.0
2011-07-11 11:45:00,33.45,33.46,33.42,33.45,64700.0,20.7877,20.7939,20.769,20.7877,64700.0
2011-07-11 11:50:00,33.46,33.49,33.45,33.48,76800.0,20.7939,20.8125,20.7877,20.8063,76800.0
2011-07-11 11:55:00,33.48,33.49,33.42,33.43,58100.0,20.8063,20.8125,20.769,20.7752,58100.0
2011-07-11 12:00:00,33.44,33.44,33.43,33.43,42600.0,20.7815,20.7815,20.7752,20.7752,42600.0
2011-07-11 12:05:00,33.43,33.43,33.41,33.41,18800.0,20.7752,20.7752,20.7628,20.7628,18800.0
2011-07-11 12:10:00,33.41,33.42,33.41,33.41,5500.0,20.7628,20.769,20.7628,20.7628,5500.0
2011-07-11 12:15:00,33.41,33.45,33.41,33.44,34100.0,20.7628,20.7877,20.7628,20.7815,34100.0
2011-07-11 12:20:00,33.44,33.45,33.44,33.44,6800.0,20.7815,20.7877,20.7815,20.7815,6800.0
2011-07-11 12:25:00,33.44,33.48,33.44,33.46,14000.0,20.7815,20.8063,20.7815,20.7939,14000.0
2011-07-11 12:30:00,33.46,33.46,33.43,33.43,7300.0,20.7939,20.7939,20.7752,20.7752,7300.0
2011-07-11 12:35:00,33.42,33.43,33.42,33.42,10900.0,20.769,20.7752,20.769,20.769,10900.0
2011-07-11 12:40:00,33.43,33.44,33.43,33.43,27300.0,20.7752,20.7815,20.7752,20.7752,27300.0
2011-07-11 12:45:00,33.43,33.43,33.39,33.39,32400.0,20.7752,20.7752,20.7504,20.7504,32400.0
2011-07-11 12:50:00,33.39,33.41,33.39,33.41,14800.0,20.7504,20.7628,20.7504,20.7628,14800.0
2011-07-11 12:55:00,33.41,33.41,33.4,33.4,17800.0,20.7628,20.7628,20.7566,20.7566,17800.0
2011-07-11 13:00:00,33.4,33.42,33.4,33.42,13500.0,20.7566,20.769,20.7566,20.769,13500.0
2011-07-11 13:05:00,33.41,33.42,33.41,33.41,5400.0,20.7628,20.769,20.7628,20.7628,5400.0
2011-07-11 13:10:00,33.41,33.41,33.4,33.4,5700.0,20.7628,20.7628,20.7566,20.7566,5700.0
2011-07-11 13:15:00,33.4,33.4,33.35,33.35,49400.0,20.7566,20.7566,20.7255,20.7255,49400.0
2011-07-11 13:20:00,33.36,33.38,33.35,33.38,27200.0,20.7317,20.7442,20.7255,20.7442,27200.0
2011-07-11 13:25:00,33.37,33.4,33.37,33.39,75500.0,20.738,20.7566,20.738,20.7504,75500.0
2011-07-11 13:30:00,33.4,33.41,33.39,33.4,18900.0,20.7566,20.7628,20.7504,20.7566,18900.0
2011-07-11 13:35:00,33.4,33.4,33.39,33.39,4100.0,20.7566,20.7566,20.7504,20.7504,4100.0
2011-07-11 13:40:00,33.4,33.4,33.37,33.4,12800.0,20.7566,20.7566,20.738,20.7566,12800.0
2011-07-11 13:45:00,33.39,33.41,33.39,33.41,100700.0,20.7504,20.7628,20.7504,20.7628,100700.0
2011-07-11 13:50:00,33.41,33.42,33.4,33.41,17700.0,20.7628,20.769,20.7566,20.7628,17700.0
2011-07-11 13:55:00,33.42,33.42,33.4,33.42,89900.0,20.769,20.769,20.7566,20.769,89900.0
2011-07-11 14:00:00,33.42,33.44,33.41,33.42,38600.0,20.769,20.7815,20.7628,20.769,38600.0
2011-07-11 14:05:00,33.43,33.43,33.42,33.42,12100.0,20.7752,20.7752,20.769,20.769,12100.0
2011-07-11 14:10:00,33.42,33.44,33.42,33.42,41200.0,20.769,20.7815,20.769,20.769,41200.0
2011-07-11 14:15:00,33.42,33.43,33.4,33.4,30200.0,20.769,20.7752,20.7566,20.7566,30200.0
2011-07-11 14:20:00,33.4,33.41,33.39,33.39,65300.0,20.7566,20.7628,20.7504,20.7504,65300.0
2011-07-11 14:25:00,33.39,33.41,33.38,33.41,49200.0,20.7504,20.7628,20.7442,20.7628,49200.0
2011-07-11 14:30:00,33.4,33.41,33.37,33.39,37500.0,20.7566,20.7628,20.738,20.7504,37500.0
2011-07-11 14:35:00,33.39,33.42,33.39,33.42,48500.0,20.7504,20.769,20.7504,20.769,48500.0
2011-07-11 14:40:00,33.43,33.43,33.41,33.43,65200.0,20.7752,20.7752,20.7628,20.7752,65200.0
2011-07-11 14:45:00,33.43,33.44,33.41,33.41,46600.0,20.7752,20.7815,20.7628,20.7628,46600.0
2011-07-11 14:50:00,33.41,33.43,33.38,33.42,55200.0,20.7628,20.7752,20.7442,20.769,55200.0
2011-07-11 14:55:00,33.42,33.42,33.4,33.41,39100.0,20.769,20.769,20.7566,20.7628,39100.0
2011-07-11 15:00:00,33.41,33.43,33.41,33.41,91600.0,20.7628,20.7752,20.7628,20.7628,91600.0
2011-07-11 15:05:00,33.41,33.41,33.37,33.37,45600.0,20.7628,20.7628,20.738,20.738,45600.0
2011-07-11 15:10:00,33.37,33.39,33.37,33.38,105300.0,20.738,20.7504,20.738,20.7442,105300.0
2011-07-11 15:15:00,33.38,33.39,33.36,33.37,62400.0,20.7442,20.7504,20.7317,20.738,62400.0
2011-07-11 15:20:00,33.37,33.4,33.37,33.38,313100.0,20.738,20.7566,20.738,20.7442,313100.0
2011-07-11 15:25:00,33.38,33.41,33.36,33.41,70600.0,20.7442,20.7628,20.7317,20.7628,70600.0
2011-07-11 15:30:00,33.41,33.42,33.38,33.38,91400.0,20.7628,20.769,20.7442,20.7442,91400.0
2011-07-11 15:35:00,33.38,33.39,33.36,33.37,80500.0,20.7442,20.7504,20.7317,20.738,80500.0
2011-07-11 15:40:00,33.37,33.39,33.36,33.37,164300.0,20.738,20.7504,20.7317,20.738,164300.0
2011-07-11 15:45:00,33.37,33.38,33.34,33.36,214900.0,20.738,20.7442,20.7193,20.7317,214900.0
2011-07-11 15:50:00,33.35,33.36,33.33,33.36,256000.0,20.7255,20.7317,20.7131,20.7317,256000.0
2011-07-11 15:55:00,33.35,33.4,33.35,33.39,476800.0,20.7255,20.7566,20.7255,20.7504,476800.0
2011-07-12 09:30:00,33.33,33.45,33.26,33.44,49700.0,20.7131,20.7877,20.6696,20.7815,49700.0
2011-07-12 09:35:00,33.43,33.56,33.43,33.56,35300.0,20.7752,20.856,20.7752,20.856,35300.0
2011-07-12 09:40:00,33.56,33.58,33.35,33.35,262100.0,20.856,20.8685,20.7255,20.7255,262100.0
2011-07-12 09:45:00,33.36,33.49,33.35,33.44,213700.0,20.7317,20.8125,20.7255,20.7815,213700.0
2011-07-12 09:50:00,33.44,33.52,33.44,33.47,87600.0,20.7815,20.8312,20.7815,20.8001,87600.0
2011-07-12 09:55:00,33.46,33.55,33.46,33.54,85800.0,20.7939,20.8498,20.7939,20.8436,85800.0
2011-07-12 10:00:00,33.53,33.54,33.42,33.42,94100.0,20.8374,20.8436,20.769,20.769,94100.0
2011-07-12 10:05:00,33.41,33.42,33.36,33.4,63800.0,20.7628,20.769,20.7317,20.7566,63800.0
2011-07-12 10:10:00,33.39,33.44,33.34,33.44,36900.0,20.7504,20.7815,20.7193,20.7815,36900.0
2011-07-12 10:15:00,33.44,33.47,33.42,33.43,66300.0,20.7815,20.8001,20.769,20.7752,66300.0
2011-07-12 10:20:00,33.43,33.46,33.41,33.42,64600.0,20.7752,20.7939,20.7628,20.769,64600.0
2011-07-12 10:25:00,33.41,33.43,33.38,33.43,56500.0,20.7628,20.7752,20.7442,20.7752,56500.0
2011-07-12 10:30:00,33.44,33.44,33.37,33.42,75900.0,20.7815,20.7815,20.738,20.769,75900.0
2011-07-12 10:35:00,33.43,33.44,33.33,33.33,308600.0,20.7752,20.7815,20.7131,20.7131,308600.0
2011-07-12 10:40:00,33.33,33.41,33.33,33.41,120900.0,20.7131,20.7628,20.7131,20.7628,120900.0
2011-07-12 10:45:00,33.4,33.45,33.39,33.4,108900.0,20.7566,20.7877,20.7504,20.7566,108900.0
2011-07-12 10:50:00,33.41,33.42,33.37,33.39,115800.0,20.7628,20.769,20.738,20.7504,115800.0
2011-07-12 10:55:00,33.39,33.46,33.37,33.45,58400.0,20.7504,20.7939,20.738,20.7877,58400.0
2011-07-12 11:00:00,33.46,33.48,33.41,33.45,161500.0,20.7939,20.8063,20.7628,20.7877,161500.0
2011-07-12 11:05:00,33.45,33.48,33.42,33.43,45800.0,20.7877,20.8063,20.769,20.7752,45800.0
2011-07-12 11:10:00,33.41,33.47,33.41,33.43,29100.0,20.7628,20.8001,20.7628,20.7752,29100.0
2011-07-12 11:15:00,33.43,33.44,33.4,33.42,40500.0,20.7752,20.7815,20.7566,20.769,40500.0
2011-07-12 11:20:00,33.42,33.5,33.42,33.5,117500.0,20.769,20.8187,20.769,20.8187,117500.0
2011-07-12 11:25:00,33.49,33.5,33.45,33.46,34900.0,20.8125,20.8187,20.7877,20.7939,34900.0
2011-07-12 11:30:00,33.46,33.51,33.45,33.5,29700.0,20.7939,20.825,20.7877,20.8187,29700.0
2011-07-12 11:35:00,33.5,33.52,33.48,33.48,28300.0,20.8187,20.8312,20.8063,20.8063,28300.0
2011-07-12 11:40:00,33.48,33.55,33.47,33.54,55700.0,20.8063,20.8498,20.8001,20.8436,55700.0
2011-07-12 11:45:00,33.55,33.56,33.54,33.55,21700.0,20.8498,20.856,20.8436,20.8498,21700.0
2011-07-12 11:50:00,33.55,33.56,33.53,33.56,70100.0,20.8498,20.856,20.8374,20.856,70100.0
2011-07-12 11:55:00,33.56,33.6,33.56,33.57,24800.0,20.856,20.8809,20.856,20.8623,24800.0
2011-07-12 12:00:00,33.56,33.59,33.54,33.57,26500.0,20.856,20.8747,20.8436,20.8623,26500.0
2011-07-12 12:05:00,33.58,33.62,33.57,33.61,140600.0,20.8685,20.8933,20.8623,20.8871,140600.0
2011-07-12 12:10:00,33.62,33.62,33.6,33.62,12500.0,20.8933,20.8933,20.8809,20.8933,12500.0
2011-07-12 12:15:00,33.61,33.61,33.57,33.59,96600.0,20.8871,20.8871,20.8623,20.8747,96600.0
2011-07-12 12:20:00,33.59,33.6,33.58,33.59,7900.0,20.8747,20.8809,20.8685,20.8747,7900.0
2011-07-12 12:25:00,33.6,33.62,33.6,33.61,23500.0,20.8809,20.8933,20.8809,20.8871,23500.0
2011-07-12 12:30:00,33.62,33.63,33.6,33.61,67000.0,20.8933,20.8995,20.8809,20.8871,67000.0
2011-07-12 12:35:00,33.61,33.61,33.59,33.59,15000.0,20.8871,20.8871,20.8747,20.8747,15000.0
2011-07-12 12:40:00,33.6,33.6,33.59,33.6,11600.0,20.8809,20.8809,20.8747,20.8809,11600.0
2011-07-12 12:45:00,33.6,33.62,33.6,33.61,42000.0,20.8809,20.8933,20.8809,20.8871,42000.0
2011-07-12 12:50:00,33.6,33.65,33.6,33.63,283400.0,20.8809,20.912,20.8809,20.8995,283400.0
2011-07-12 12:55:00,33.64,33.64,33.63,33.63,27800.0,20.9058,20.9058,20.8995,20.8995,27800.0
2011-07-12 13:00:00,33.63,33.64,33.63,33.64,16600.0,20.8995,20.9058,20.8995,20.9058,16600.0
2011-07-12 13:05:00,33.64,33.64,33.63,33.64,22400.0,20.9058,20.9058,20.8995,20.9058,22400.0
2011-07-12 13:10:00,33.64,33.64,33.62,33.62,14600.0,20.9058,20.9058,20.8933,20.8933,14600.0
2011-07-12 13:15:00,33.61,33.62,33.57,33.58,31300.0,20.8871,20.8933,20.8623,20.8685,31300.0
2011-07-12 13:20:00,33.58,33.61,33.58,33.6,18500.0,20.8685,20.8871,20.8685,20.8809,18500.0
2011-07-12 13:25:00,33.61,33.61,33.57,33.57,28800.0,20.8871,20.8871,20.8623,20.8623,28800.0
2011-07-12 13:30:00,33.57,33.57,33.55,33.57,86700.0,20.8623,20.8623,20.8498,20.8623,86700.0
2011-07-12 13:35:00,33.57,33.58,33.57,33.58,9700.0,20.8623,20.8685,20.8623,20.8685,9700.0
2011-07-12 13:40:00,33.57,33.58,33.56,33.57,27700.0,20.8623,20.8685,20.856,20.8623,27700.0
2011-07-12 13:45:00,33.57,33.58,33.56,33.58,17300.0,20.8623,20.8685,20.856,20.8685,17300.0
2011-07-12 13:50:00,33.58,33.59,33.56,33.57,23600.0,20.8685,20.8747,20.856,20.8623,23600.0
2011-07-12 13:55:00,33.58,33.58,33.56,33.58,27900.0,20.8685,20.8685,20.856,20.8685,27900.0
2011-07-12 14:00:00,33.58,33.62,33.56,33.61,28000.0,20.8685,20.8933,20.856,20.8871,28000.0
2011-07-12 14:05:00,33.62,33.65,33.61,33.64,51800.0,20.8933,20.912,20.8871,20.9058,51800.0
2011-07-12 14:10:00,33.65,33.73,33.65,33.7,161300.0,20.912,20.9617,20.912,20.943,161300.0
2011-07-12 14:15:00,33.72,33.75,33.71,33.72,54300.0,20.9555,20.9741,20.9493,20.9555,54300.0
2011-07-12 14:20:00,33.73,33.75,33.72,33.72,16900.0,20.9617,20.9741,20.9555,20.9555,16900.0
2011-07-12 14:25:00,33.73,33.73,33.71,33.71,10800.0,20.9617,20.9617,20.9493,20.9493,10800.0
2011-07-12 14:30:00,33.72,33.72,33.66,33.67,39100.0,20.9555,20.9555,20.9182,20.9244,39100.0
2011-07-12 14:35:00,33.68,33.69,33.62,33.64,34100.0,20.9306,20.9368,20.8933,20.9058,34100.0
2011-07-12 14:40:00,33.64,33.68,33.63,33.65,80800.0,20.9058,20.9306,20.8995,20.912,80800.0
2011-07-12 14:45:00,33.64,33.67,33.63,33.65,38300.0,20.9058,20.9244,20.8995,20.912,38300.0
2011-07-12 14:50:00,33.65,33.65,33.63,33.64,40100.0,20.912,20.912,20.8995,20.9058,40100.0
2011-07-12 14:55:00,33.64,33.66,33.62,33.65,35100.0,20.9058,20.9182,20.8933,20.912,35100.0
2011-07-12 15:00:00,33.65,33.67,33.65,33.65,12400.0,20.912,20.9244,20.912,20.912,12400.0
2011-07-12 15:05:00,33.64,33.66,33.61,33.63,47500.0,20.9058,20.9182,20.8871,20.8995,47500.0
2011-07-12 15:10:00,33.63,33.65,33.59,33.59,140900.0,20.8995,20.912,20.8747,20.8747,140900.0
2011-07-12 15:15:00,33.6,33.63,33.59,33.63,18600.0,20.8809,20.8995,20.8747,20.8995,18600.0
2011-07-12 15:20:00,33.64,33.67,33.62,33.64,79200.0,20.9058,20.9244,20.8933,20.9058,79200.0
2011-07-12 15:25:00,33.63,33.64,33.59,33.63,56500.0,20.8995,20.9058,20.8747,20.8995,56500.0
2011-07-12 15:30:00,33.63,33.65,33.62,33.63,45200.0,20.8995,20.912,20.8933,20.8995,45200.0
2011-07-12 15:35:00,33.64,33.65,33.6,33.64,29000.0,20.9058,20.912,20.8809,20.9058,29000.0
2011-07-12 15:40:00,33.64,33.64,33.61,33.61,102800.0,20.9058,20.9058,20.8871,20.8871,102800.0
2011-07-12 15:45:00,33.61,33.61,33.52,33.53,212900.0,20.8871,20.8871,20.8312,20.8374,212900.0
2011-07-12 15:50:00,33.53,33.59,33.52,33.56,180400.0,20.8374,20.8747,20.8312,20.856,180400.0
2011-07-12 15:55:00,33.56,33.57,33.54,33.55,699300.0,20.856,20.8623,20.8436,20.8498,699300.0
2011-07-13 09:30:00,33.68,33.69,33.63,33.63,115200.0,20.9306,20.9368,20.8995,20.8995,115200.0
2011-07-13 09:35:00,33.63,33.65,33.61,33.61,36200.0,20.8995,20.912,20.8871,20.8871,36200.0
2011-07-13 09:40:00,33.61,33.63,33.59,33.59,26900.0,20.8871,20.8995,20.8747,20.8747,26900.0
2011-07-13 09:45:00,33.6,33.62,33.54,33.54,202900.0,20.8809,20.8933,20.8436,20.8436,202900.0
2011-07-13 09:50:00,33.54,33.59,33.53,33.55,81900.0,20.8436,20.8747,20.8374,20.8498,81900.0
2011-07-13 09:55:00,33.54,33.59,33.54,33.58,35900.0,20.8436,20.8747,20.8436,20.8685,35900.0
2011-07-13 10:00:00,33.58,33.7,33.57,33.7,194300.0,20.8685,20.943,20.8623,20.943,194300.0
2011-07-13 10:05:00,33.69,33.74,33.66,33.66,130400.0,20.9368,20.9679,20.9182,20.9182,130400.0
2011-07-13 10:10:00,33.66,33.71,33.66,33.68,57200.0,20.9182,20.9493,20.9182,20.9306,57200.0
2011-07-13 10:15:00,33.69,33.72,33.66,33.68,60400.0,20.9368,20.9555,20.9182,20.9306,60400.0
2011-07-13 10:20:00,33.69,33.71,33.66,33.68,44200.0,20.9368,20.9493,20.9182,20.9306,44200.0
2011-07-13 10:25:00,33.69,33.71,33.62,33.64,162500.0,20.9368,20.9493,20.8933,20.9058,162500.0
2011-07-13 10:30:00,33.64,33.7,33.64,33.68,98600.0,20.9058,20.943,20.9058,20.9306,98600.0
2011-07-13 10:35:00,33.67,33.71,33.63,33.68,187000.0,20.9244,20.9493,20.8995,20.9306,187000.0
2011-07-13 10:40:00,33.68,33.68,33.63,33.66,39500.0,20.9306,20.9306,20.8995,20.9182,39500.0
2011-07-13 10:45:00,33.66,33.69,33.66,33.68,83100.0,20.9182,20.9368,20.9182,20.9306,83100.0
2011-07-13 10:50:00,33.68,33.7,33.65,33.68,17300.0,20.9306,20.943,20.912,20.9306,17300.0
2011-07-13 10:55:00,33.68,33.69,33.65,33.68,43400.0,20.9306,20.9368,20.912,20.9306,43400.0
2011-07-13 11:00:00,33.69,33.7,33.64,33.64,75900.0,20.9368,20.943,20.9058,20.9058,75900.0
2011-07-13 11:05:00,33.65,33.68,33.65,33.68,32200.0,20.912,20.9306,20.912,20.9306,32200.0
2011-07-13 11:10:00,33.68,33.72,33.67,33.72,26800.0,20.9306,20.9555,20.9244,20.9555,26800.0
2011-07-13 11:15:00,33.71,33.75,33.69,33.73,108300.0,20.9493,20.9741,20.9368,20.9617,108300.0
2011-07-13 11:20:00,33.74,33.74,33.71,33.71,14200.0,20.9679,20.9679,20.9493,20.9493,14200.0
2011-07-13 11:25:00,33.72,33.74,33.71,33.72,31300.0,20.9555,20.9679,20.9493,20.9555,31300.0
2011-07-13 11:30:00,33.72,33.73,33.69,33.71,31100.0,20.9555,20.9617,20.9368,20.9493,31100.0
2011-07-13 11:35:00,33.71,33.71,33.68,33.69,47600.0,20.9493,20.9493,20.9306,20.9368,47600.0
2011-07-13 11:40:00,33.69,33.69,33.66,33.67,36100.0,20.9368,20.9368,20.9182,20.9244,36100.0
2011-07-13 11:45:00,33.67,33.68,33.66,33.67,11100.0,20.9244,20.9306,20.9182,20.9244,11100.0
2011-07-13 11:50:00,33.68,33.69,33.67,33.69,24500.0,20.9306,20.9368,20.9244,20.9368,24500.0
2011-07-13 11:55:00,33.69,33.69,33.65,33.65,35000.0,20.9368,20.9368,20.912,20.912,35000.0
2011-07-13 12:00:00,33.66,33.69,33.65,33.68,24800.0,20.9182,20.9368,20.912,20.9306,24800.0
2011-07-13 12:05:00,33.68,33.68,33.64,33.68,34300.0,20.9306,20.9306,20.9058,20.9306,34300.0
2011-07-13 12:10:00,33.68,33.7,33.67,33.67,15600.0,20.9306,20.943,20.9244,20.9244,15600.0
2011-07-13 12:15:00,33.67,33.69,33.66,33.69,20600.0,20.9244,20.9368,20.9182,20.9368,20600.0
2011-07-13 12:20:00,33.69,33.69,33.67,33.67,25900.0,20.9368,20.9368,20.9244,20.9244,25900.0
2011-07-13 12:25:00,33.68,33.69,33.67,33.67,13000.0,20.9306,20.9368,20.9244,20.9244,13000.0
2011-07-13 12:30:00,33.68,33.68,33.66,33.66,13800.0,20.9306,20.9306,20.9182,20.9182,13800.0
2011-07-13 12:35:00,33.66,33.66,33.65,33.66,11500.0,20.9182,20.9182,20.912,20.9182,11500.0
2011-07-13 12:40:00,33.66,33.66,33.62,33.65,156300.0,20.9182,20.9182,20.8933,20.912,156300.0
2011-07-13 12:45:00,33.64,33.67,33.63,33.66,24400.0,20.9058,20.9244,20.8995,20.9182,24400.0
2011-07-13 12:50:00,33.66,33.68,33.64,33.67,86100.0,20.9182,20.9306,20.9058,20.9244,86100.0
2011-07-13 12:55:00,33.66,33.66,33.65,33.66,9200.0,20.9182,20.9182,20.912,20.9182,9200.0
2011-07-13 13:00:00,33.66,33.67,33.62,33.64,43600.0,20.9182,20.9244,20.8933,20.9058,43600.0
2011-07-13 13:05:00,33.63,33.64,33.62,33.62,12600.0,20.8995,20.9058,20.8933,20.8933,12600.0
2011-07-13 13:10:00,33.63,33.63,33.6,33.6,8900.0,20.8995,20.8995,20.8809,20.8809,8900.0
2011-07-13 13:15:00,33.6,33.6,33.57,33.58,8100.0,20.8809,20.8809,20.8623,20.8685,8100.0
2011-07-13 13:20:00,33.59,33.6,33.57,33.6,43700.0,20.8747,20.8809,20.8623,20.8809,43700.0
2011-07-13 13:25:00,33.59,33.6,33.58,33.6,12600.0,20.8747,20.8809,20.8685,20.8809,12600.0
2011-07-13 13:30:00,33.6,33.64,33.59,33.61,243800.0,20.8809,20.9058,20.8747,20.8871,243800.0
2011-07-13 13:35:00,33.61,33.68,33.61,33.68,28500.0,20.8871,20.9306,20.8871,20.9306,28500.0
2011-07-13 13:40:00,33.67,33.68,33.67,33.68,13600.0,20.9244,20.9306,20.9244,20.9306,13600.0
2011-07-13 13:45:00,33.67,33.68,33.65,33.65,49400.0,20.9244,20.9306,20.912,20.912,49400.0
2011-07-13 13:50:00,33.65,33.65,33.61,33.63,63300.0,20.912,20.912,20.8871,20.8995,63300.0
2011-07-13 13:55:00,33.64,33.64,33.61,33.63,42800.0,20.9058,20.9058,20.8871,20.8995,42800.0
2011-07-13 14:00:00,33.63,33.63,33.6,33.6,13800.0,20.8995,20.8995,20.8809,20.8809,13800.0
2011-07-13 14:05:00,33.6,33.62,33.59,33.59,16300.0,20.8809,20.8933,20.8747,20.8747,16300.0
2011-07-13 14:10:00,33.59,33.59,33.55,33.57,13200.0,20.8747,20.8747,20.8498,20.8623,13200.0
2011-07-13 14:15:00,33.57,33.6,33.57,33.58,15700.0,20.8623,20.8809,20.8623,20.8685,15700.0
2011-07-13 14:20:00,33.58,33.59,33.55,33.55,26400.0,20.8685,20.8747,20.8498,20.8498,26400.0
2011-07-13 14:25:00,33.55,33.58,33.54,33.57,23700.0,20.8498,20.8685,20.8436,20.8623,23700.0
2011-07-13 14:30:00,33.58,33.6,33.57,33.58,37800.0,20.8685,20.8809,20.8623,20.8685,37800.0
2011-07-13 14:35:00,33.58,33.62,33.57,33.61,15300.0,20.8685,20.8933,20.8623,20.8871,15300.0
2011-07-13 14:40:00,33.61,33.61,33.55,33.56,34700.0,20.8871,20.8871,20.8498,20.856,34700.0
2011-07-13 14:45:00,33.56,33.59,33.56,33.58,14400.0,20.856,20.8747,20.856,20.8685,14400.0
2011-07-13 14:50:00,33.59,33.61,33.59,33.61,12100.0,20.8747,20.8871,20.8747,20.8871,12100.0
2011-07-13 14:55:00,33.61,33.62,33.58,33.58,17200.0,20.8871,20.8933,20.8685,20.8685,17200.0
2011-07-13 15:00:00,33.59,33.64,33.57,33.58,19000.0,20.8747,20.9058,20.8623,20.8685,19000.0
2011-07-13 15:05:00,33.59,33.59,33.56,33.58,22800.0,20.8747,20.8747,20.856,20.8685,22800.0
2011-07-13 15:10:00,33.58,33.59,33.51,33.53,32500.0,20.8685,20.8747,20.825,20.8374,32500.0
2011-07-13 15:15:00,33.53,33.55,33.49,33.49,52800.0,20.8374,20.8498,20.8125,20.8125,52800.0
2011-07-13 15:20:00,33.49,33.5,33.46,33.48,82100.0,20.8125,20.8187,20.7939,20.8063,82100.0
2011-07-13 15:25:00,33.48,33.51,33.48,33.48,33600.0,20.8063,20.825,20.8063,20.8063,33600.0
2011-07-13 15:30:00,33.48,33.48,33.43,33.44,57300.0,20.8063,20.8063,20.7752,20.7815,57300.0
2011-07-13 15:35:00,33.45,33.47,33.44,33.44,76500.0,20.7877,20.8001,20.7815,20.7815,76500.0
2011-07-13 15:40:00,33.44,33.44,33.4,33.43,53000.0,20.7815,20.7815,20.7566,20.7752,53000.0
2011-07-13 15:45:00,33.44,33.46,33.42,33.44,95500.0,20.7815,20.7939,20.769,20.7815,95500.0
2011-07-13 15:50:00,33.44,33.47,33.44,33.46,114000.0,20.7815,20.8001,20.7815,20.7939,114000.0
2011-07-13 15:55:00,33.46,33.48,33.45,33.47,382400.0,20.7939,20.8063,20.7877,20.8001,382400.0
2011-07-14 09:30:00,33.48,33.54,33.45,33.49,82000.0,20.8063,20.8436,20.7877,20.8125,82000.0
2011-07-14 09:35:00,33.49,33.61,33.49,33.56,116900.0,20.8125,20.8871,20.8125,20.856,116900.0
2011-07-14 09:40:00,33.56,33.59,33.55,33.57,102700.0,20.856,20.8747,20.8498,20.8623,102700.0
2011-07-14 09:45:00,33.57,33.62,33.55,33.57,150400.0,20.8623,20.8933,20.8498,20.8623,150400.0
2011-07-14 09:50:00,33.58,33.59,33.53,33.54,296300.0,20.8685,20.8747,20.8374,20.8436,296300.0
2011-07-14 09:55:00,33.54,33.57,33.53,33.54,51000.0,20.8436,20.8623,20.8374,20.8436,51000.0
2011-07-14 10:00:00,33.54,33.57,33.51,33.51,152000.0,20.8436,20.8623,20.825,20.825,152000.0
2011-07-14 10:05:00,33.51,33.56,33.51,33.55,73200.0,20.825,20.856,20.825,20.8498,73200.0
2011-07-14 10:10:00,33.54,33.57,33.53,33.55,42300.0,20.8436,20.8623,20.8374,20.8498,42300.0
2011-07-14 10:15:00,33.54,33.57,33.54,33.57,42300.0,20.8436,20.8623,20.8436,20.8623,42300.0
2011-07-14 10:20:00,33.56,33.57,33.53,33.53,128300.0,20.856,20.8623,20.8374,20.8374,128300.0
2011-07-14 10:25:00,33.54,33.59,33.54,33.58,38400.0,20.8436,20.8747,20.8436,20.8685,38400.0
2011-07-14 10:30:00,33.58,33.59,33.49,33.51,191800.0,20.8685,20.8747,20.8125,20.825,191800.0
2011-07-14 10:35:00,33.51,33.6,33.49,33.6,307800.0,20.825,20.8809,20.8125,20.8809,307800.0
2011-07-14 10:40:00,33.61,33.61,33.53,33.53,42000.0,20.8871,20.8871,20.8374,20.8374,42000.0
2011-07-14 10:45:00,33.54,33.57,33.53,33.53,169900.0,20.8436,20.8623,20.8374,20.8374,169900.0
2011-07-14 10:50:00,33.53,33.57,33.52,33.52,123800.0,20.8374,20.8623,20.8312,20.8312,123800.0
2011-07-14 10:55:00,33.53,33.56,33.49,33.56,148400.0,20.8374,20.856,20.8125,20.856,148400.0
2011-07-14 11:00:00,33.56,33.56,33.51,33.52,84200.0,20.856,20.856,20.825,20.8312,84200.0
2011-07-14 11:05:00,33.52,33.55,33.51,33.55,137500.0,20.8312,20.8498,20.825,20.8498,137500.0
2011-07-14 11:10:00,33.55,33.56,33.51,33.51,97800.0,20.8498,20.856,20.825,20.825,97800.0
2011-07-14 11:15:00,33.51,33.56,33.51,33.53,169900.0,20.825,20.856,20.825,20.8374,169900.0
2011-07-14 11:20:00,33.53,33.55,33.52,33.55,102600.0,20.8374,20.8498,20.8312,20.8498,102600.0
2011-07-14 11:25:00,33.54,33.55,33.52,33.54,128400.0,20.8436,20.8498,20.8312,20.8436,128400.0
2011-07-14 11:30:00,33.53,33.54,33.5,33.51,247500.0,20.8374,20.8436,20.8187,20.825,247500.0
2011-07-14 11:35:00,33.51,33.53,33.5,33.53,54600.0,20.825,20.8374,20.8187,20.8374,54600.0
2011-07-14 11:40:00,33.53,33.53,33.5,33.52,60700.0,20.8374,20.8374,20.8187,20.8312,60700.0
2011-07-14 11:45:00,33.51,33.54,33.5,33.53,22800.0,20.825,20.8436,20.8187,20.8374,22800.0
2011-07-14 11:50:00,33.54,33.54,33.52,33.52,13200.0,20.8436,20.8436,20.8312,20.8312,13200.0
2011-07-14 11:55:00,33.51,33.53,33.5,33.51,19700.0,20.825,20.8374,20.8187,20.825,19700.0
2011-07-14 12:00:00,33.5,33.51,33.48,33.49,37600.0,20.8187,20.825,20.8063,20.8125,37600.0
2011-07-14 12:05:00,33.49,33.52,33.49,33.5,42000.0,20.8125,20.8312,20.8125,20.8187,42000.0
2011-07-14 12:10:00,33.5,33.51,33.48,33.49,32300.0,20.8187,20.825,20.8063,20.8125,32300.0
2011-07-14 12:15:00,33.49,33.51,33.45,33.45,49500.0,20.8125,20.825,20.7877,20.7877,49500.0
2011-07-14 12:20:00,33.46,33.47,33.44,33.45,98600.0,20.7939,20.8001,20.7815,20.7877,98600.0
2011-07-14 12:25:00,33.45,33.46,33.43,33.44,44600.0,20.7877,20.7939,20.7752,20.7815,44600.0
2011-07-14 12:30:00,33.44,33.48,33.44,33.46,12500.0,20.7815,20.8063,20.7815,20.7939,12500.0
2011-07-14 12:35:00,33.47,33.5,33.47,33.5,31900.0,20.8001,20.8187,20.8001,20.8187,31900.0
2011-07-14 12:40:00,33.5,33.52,33.5,33.51,6600.0,20.8187,20.8312,20.8187,20.825,6600.0
2011-07-14 12:45:00,33.51,33.51,33.47,33.48,29700.0,20.825,20.825,20.8001,20.8063,29700.0
2011-07-14 12:50:00,33.48,33.5,33.43,33.43,35300.0,20.8063,20.8187,20.7752,20.7752,35300.0
2011-07-14 12:55:00,33.44,33.47,33.43,33.46,9200.0,20.7815,20.8001,20.7752,20.7939,9200.0
2011-07-14 13:00:00,33.45,33.46,33.44,33.44,36500.0,20.7877,20.7939,20.7815,20.7815,36500.0
2011-07-14 13:05:00,33.44,33.47,33.44,33.47,26100.0,20.7815,20.8001,20.7815,20.8001,26100.0
2011-07-14 13:10:00,33.46,33.47,33.41,33.41,39400.0,20.7939,20.8001,20.7628,20.7628,39400.0
2011-07-14 13:15:00,33.41,33.43,33.37,33.38,77600.0,20.7628,20.7752,20.738,20.7442,77600.0
2011-07-14 13:20:00,33.37,33.44,33.36,33.42,36200.0,20.738,20.7815,20.7317,20.769,36200.0
2011-07-14 13:25:00,33.41,33.46,33.39,33.46,96500.0,20.7628,20.7939,20.7504,20.7939,96500.0
2011-07-14 13:30:00,33.46,33.52,33.43,33.47,208900.0,20.7939,20.8312,20.7752,20.8001,208900.0
2011-07-14 13:35:00,33.47,33.49,33.44,33.45,74300.0,20.8001,20.8125,20.7815,20.7877,74300.0
2011-07-14 13:40:00,33.45,33.49,33.44,33.45,94800.0,20.7877,20.8125,20.7815,20.7877,94800.0
2011-07-14 13:45:00,33.45,33.45,33.42,33.44,61900.0,20.7877,20.7877,20.769,20.7815,61900.0
2011-07-14 13:50:00,33.44,33.45,33.41,33.45,55700.0,20.7815,20.7877,20.7628,20.7877,55700.0
2011-07-14 13:55:00,33.44,33.48,33.43,33.48,29800.0,20.7815,20.8063,20.7752,20.8063,29800.0
2011-07-14 14:00:00,33.48,33.5,33.47,33.48,75800.0,20.8063,20.8187,20.8001,20.8063,75800.0
2011-07-14 14:05:00,33.48,33.48,33.46,33.48,55800.0,20.8063,20.8063,20.7939,20.8063,55800.0
2011-07-14 14:10:00,33.48,33.5,33.46,33.48,196300.0,20.8063,20.8187,20.7939,20.8063,196300.0
2011-07-14 14:15:00,33.47,33.48,33.45,33.46,11000.0,20.8001,20.8063,20.7877,20.7939,11000.0
2011-07-14 14:20:00,33.46,33.47,33.44,33.46,27200.0,20.7939,20.8001,20.7815,20.7939,27200.0
2011-07-14 14:25:00,33.46,33.47,33.42,33.44,91200.0,20.7939,20.8001,20.769,20.7815,91200.0
2011-07-14 14:30:00,33.44,33.44,33.4,33.41,38900.0,20.7815,20.7815,20.7566,20.7628,38900.0
2011-07-14 14:35:00,33.41,33.42,33.38,33.4,48100.0,20.7628,20.769,20.7442,20.7566,48100.0
2011-07-14 14:40:00,33.4,33.43,33.4,33.42,34300.0,20.7566,20.7752,20.7566,20.769,34300.0
2011-07-14 14:45:00,33.42,33.42,33.35,33.35,41200.0,20.769,20.769,20.7255,20.7255,41200.0
2011-07-14 14:50:00,33.35,33.38,33.34,33.36,47500.0,20.7255,20.7442,20.7193,20.7317,47500.0
2011-07-14 14:55:00,33.36,33.38,33.35,33.37,74600.0,20.7317,20.7442,20.7255,20.738,74600.0
2011-07-14 15:00:00,33.37,33.39,33.36,33.36,104000.0,20.738,20.7504,20.7317,20.7317,104000.0
2011-07-14 15:05:00,33.36,33.37,33.29,33.31,102600.0,20.7317,20.738,20.6882,20.7007,102600.0
2011-07-14 15:10:00,33.31,33.33,33.28,33.32,104100.0,20.7007,20.7131,20.682,20.7069,104100.0
2011-07-14 15:15:00,33.32,33.33,33.29,33.33,45300.0,20.7069,20.7131,20.6882,20.7131,45300.0
2011-07-14 15:20:00,33.33,33.38,33.33,33.35,70300.0,20.7131,20.7442,20.7131,20.7255,70300.0
2011-07-14 15:25:00,33.35,33.36,33.33,33.34,80400.0,20.7255,20.7317,20.7131,20.7193,80400.0
2011-07-14 15:30:00,33.33,33.35,33.33,33.33,84400.0,20.7131,20.7255,20.7131,20.7131,84400.0
2011-07-14 15:35:00,33.33,33.37,33.33,33.37,81400.0,20.7131,20.738,20.7131,20.738,81400.0
2011-07-14 15:40:00,33.36,33.37,33.33,33.33,44000.0,20.7317,20.738,20.7131,20.7131,44000.0
2011-07-14 15:45:00,33.33,33.34,33.31,33.33,157200.0,20.7131,20.7193,20.7007,20.7131,157200.0
2011-07-14 15:50:00,33.32,33.33,33.27,33.3,415200.0,20.7069,20.7131,20.6758,20.6945,415200.0
2011-07-14 15:55:00,33.3,33.33,33.29,33.32,379800.0,20.6945,20.7131,20.6882,20.7069,379800.0
2011-07-15 09:30:00,33.34,33.41,33.29,33.32,182900.0,20.7193,20.7628,20.6882,20.7069,182900.0
2011-07-15 09:35:00,33.32,33.36,33.28,33.36,81900.0,20.7069,20.7317,20.682,20.7317,81900.0
2011-07-15 09:40:00,33.36,33.4,33.35,33.39,34000.0,20.7317,20.7566,20.7255,20.7504,34000.0
2011-07-15 09:45:00,33.39,33.46,33.38,33.41,303700.0,20.7504,20.7939,20.7442,20.7628,303700.0
2011-07-15 09:50:00,33.41,33.44,33.34,33.34,85100.0,20.7628,20.7815,20.7193,20.7193,85100.0
2011-07-15 09:55:00,33.36,33.36,33.28,33.31,124400.0,20.7317,20.7317,20.682,20.7007,124400.0
2011-07-15 10:00:00,33.32,33.39,33.32,33.36,379700.0,20.7069,20.7504,20.7069,20.7317,379700.0
2011-07-15 10:05:00,33.37,33.38,33.31,33.34,188400.0,20.738,20.7442,20.7007,20.7193,188400.0
2011-07-15 10:10:00,33.34,33.36,33.31,33.35,135400.0,20.7193,20.7317,20.7007,20.7255,135400.0
2011-07-15 10:15:00,33.34,33.35,33.28,33.28,285700.0,20.7193,20.7255,20.682,20.682,285700.0
2011-07-15 10:20:00,33.29,33.29,33.22,33.24,154300.0,20.6882,20.6882,20.6447,20.6572,154300.0
2011-07-15 10:25:00,33.24,33.25,33.2,33.24,70200.0,20.6572,20.6634,20.6323,20.6572,70200.0
2011-07-15 10:30:00,33.24,33.26,33.21,33.21,203900.0,20.6572,20.6696,20.6385,20.6385,203900.0
2011-07-15 10:35:00,33.21,33.23,33.19,33.2,73000.0,20.6385,20.651,20.6261,20.6323,73000.0
2011-07-15 10:40:00,33.19,33.24,33.18,33.24,45300.0,20.6261,20.6572,20.6199,20.6572,45300.0
2011-07-15 10:45:00,33.24,33.25,33.22,33.25,39400.0,20.6572,20.6634,20.6447,20.6634,39400.0
2011-07-15 10:50:00,33.25,33.25,33.22,33.24,86700.0,20.6634,20.6634,20.6447,20.6572,86700.0
2011-07-15 10:55:00,33.24,33.24,33.19,33.21,44000.0,20.6572,20.6572,20.6261,20.6385,44000.0
2011-07-15 11:00:00,33.2,33.23,33.19,33.22,49900.0,20.6323,20.651,20.6261,20.6447,49900.0
2011-07-15 11:05:00,33.22,33.22,33.19,33.22,83000.0,20.6447,20.6447,20.6261,20.6447,83000.0
2011-07-15 11:10:00,33.22,33.29,33.21,33.27,59700.0,20.6447,20.6882,20.6385,20.6758,59700.0
2011-07-15 11:15:00,33.27,33.3,33.25,33.27,23000.0,20.6758,20.6945,20.6634,20.6758,23000.0
2011-07-15 11:20:00,33.27,33.27,33.24,33.26,8100.0,20.6758,20.6758,20.6572,20.6696,8100.0
2011-07-15 11:25:00,33.26,33.26,33.25,33.26,14000.0,20.6696,20.6696,20.6634,20.6696,14000.0
2011-07-15 11:30:00,33.26,33.26,33.23,33.25,15900.0,20.6696,20.6696,20.651,20.6634,15900.0
2011-07-15 11:35:00,33.24,33.28,33.24,33.25,40400.0,20.6572,20.682,20.6572,20.6634,40400.0
2011-07-15 11:40:00,33.26,33.26,33.25,33.25,37000.0,20.6696,20.6696,20.6634,20.6634,37000.0
2011-07-15 11:45:00,33.26,33.26,33.25,33.25,2000.0,20.6696,20.6696,20.6634,20.6634,2000.0
2011-07-15 11:50:00,33.26,33.29,33.26,33.29,17800.0,20.6696,20.6882,20.6696,20.6882,17800.0
2011-07-15 11:55:00,33.28,33.28,33.25,33.25,15800.0,20.682,20.682,20.6634,20.6634,15800.0
2011-07-15 12:00:00,33.26,33.32,33.25,33.31,91000.0,20.6696,20.7069,20.6634,20.7007,91000.0
2011-07-15 12:05:00,33.32,33.35,33.3,33.31,63900.0,20.7069,20.7255,20.6945,20.7007,63900.0
2011-07-15 12:10:00,33.31,33.35,33.31,33.32,63800.0,20.7007,20.7255,20.7007,20.7069,63800.0
2011-07-15 12:15:00,33.31,33.32,33.27,33.27,32400.0,20.7007,20.7069,20.6758,20.6758,32400.0
2011-07-15 12:20:00,33.27,33.29,33.26,33.28,29300.0,20.6758,20.6882,20.6696,20.682,29300.0
2011-07-15 12:25:00,33.28,33.3,33.28,33.28,49900.0,20.682,20.6945,20.682,20.682,49900.0
2011-07-15 12:30:00,33.29,33.3,33.28,33.28,32900.0,20.6882,20.6945,20.682,20.682,32900.0
2011-07-15 12:35:00,33.28,33.28,33.26,33.26,14200.0,20.682,20.682,20.6696,20.6696,14200.0
2011-07-15 12:40:00,33.26,33.27,33.23,33.23,37900.0,20.6696,20.6758,20.651,20.651,37900.0
2011-07-15 12:45:00,33.24,33.24,33.23,33.24,12600.0,20.6572,20.6572,20.651,20.6572,12600.0
2011-07-15 12:50:00,33.24,33.24,33.23,33.23,7100.0,20.6572,20.6572,20.651,20.651,7100.0
2011-07-15 12:55:00,33.24,33.26,33.23,33.24,33900.0,20.6572,20.6696,20.651,20.6572,33900.0
2011-07-15 13:00:00,33.24,33.24,33.23,33.23,4900.0,20.6572,20.6572,20.651,20.651,4900.0
2011-07-15 13:05:00,33.23,33.24,33.23,33.23,22500.0,20.651,20.6572,20.651,20.651,22500.0
2011-07-15 13:10:00,33.23,33.24,33.23,33.23,20900.0,20.651,20.6572,20.651,20.651,20900.0
2011-07-15 13:15:00,33.23,33.24,33.23,33.23,26200.0,20.651,20.6572,20.651,20.651,26200.0
2011-07-15 13:20:00,33.23,33.23,33.21,33.22,144900.0,20.651,20.651,20.6385,20.6447,144900.0
2011-07-15 13:25:00,33.22,33.25,33.22,33.23,23100.0,20.6447,20.6634,20.6447,20.651,23100.0
2011-07-15 13:30:00,33.24,33.25,33.24,33.24,29600.0,20.6572,20.6634,20.6572,20.6572,29600.0
2011-07-15 13:35:00,33.25,33.25,33.23,33.23,8200.0,20.6634,20.6634,20.651,20.651,8200.0
2011-07-15 13:40:00,33.23,33.24,33.22,33.22,22100.0,20.651,20.6572,20.6447,20.6447,22100.0
2011-07-15 13:45:00,33.23,33.24,33.22,33.23,15700.0,20.651,20.6572,20.6447,20.651,15700.0
2011-07-15 13:50:00,33.24,33.24,33.22,33.23,23600.0,20.6572,20.6572,20.6447,20.651,23600.0
2011-07-15 13:55:00,33.24,33.24,33.2,33.2,28600.0,20.6572,20.6572,20.6323,20.6323,28600.0
2011-07-15 14:00:00,33.2,33.21,33.2,33.2,18400.0,20.6323,20.6385,20.6323,20.6323,18400.0
2011-07-15 14:05:00,33.2,33.22,33.2,33.21,31000.0,20.6323,20.6447,20.6323,20.6385,31000.0
2011-07-15 14:10:00,33.22,33.23,33.21,33.23,19700.0,20.6447,20.651,20.6385,20.651,19700.0
2011-07-15 14:15:00,33.23,33.23,33.22,33.22,94300.0,20.651,20.651,20.6447,20.6447,94300.0
2011-07-15 14:20:00,33.21,33.22,33.2,33.2,11700.0,20.6385,20.6447,20.6323,20.6323,11700.0
2011-07-15 14:25:00,33.2,33.21,33.19,33.19,27700.0,20.6323,20.6385,20.6261,20.6261,27700.0
2011-07-15 14:30:00,33.2,33.21,33.19,33.2,55500.0,20.6323,20.6385,20.6261,20.6323,55500.0
2011-07-15 14:35:00,33.2,33.21,33.19,33.21,44800.0,20.6323,20.6385,20.6261,20.6385,44800.0
2011-07-15 14:40:00,33.21,33.21,33.2,33.2,42600.0,20.6385,20.6385,20.6323,20.6323,42600.0
2011-07-15 14:45:00,33.2,33.23,33.19,33.22,80800.0,20.6323,20.651,20.6261,20.6447,80800.0
2011-07-15 14:50:00,33.22,33.23,33.21,33.21,26800.0,20.6447,20.651,20.6385,20.6385,26800.0
2011-07-15 14:55:00,33.2,33.22,33.2,33.2,49600.0,20.6323,20.6447,20.6323,20.6323,49600.0
2011-07-15 15:00:00,33.2,33.23,33.2,33.22,23000.0,20.6323,20.651,20.6323,20.6447,23000.0
2011-07-15 15:05:00,33.23,33.24,33.2,33.24,39500.0,20.651,20.6572,20.6323,20.6572,39500.0
2011-07-15 15:10:00,33.24,33.27,33.24,33.27,100600.0,20.6572,20.6758,20.6572,20.6758,100600.0
2011-07-15 15:15:00,33.27,33.28,33.26,33.26,18900.0,20.6758,20.682,20.6696,20.6696,18900.0
2011-07-15 15:20:00,33.27,33.29,33.26,33.29,140100.0,20.6758,20.6882,20.6696,20.6882,140100.0
2011-07-15 15:25:00,33.29,33.32,33.29,33.32,30900.0,20.6882,20.7069,20.6882,20.7069,30900.0
2011-07-15 15:30:00,33.31,33.35,33.31,33.33,137700.0,20.7007,20.7255,20.7007,20.7131,137700.0
2011-07-15 15:35:00,33.33,33.37,33.33,33.36,83200.0,20.7131,20.738,20.7131,20.7317,83200.0
2011-07-15 15:40:00,33.37,33.38,33.36,33.38,48700.0,20.738,20.7442,20.7317,20.7442,48700.0
2011-07-15 15:45:00,33.37,33.37,33.34,33.36,78400.0,20.738,20.738,20.7193,20.7317,78400.0
2011-07-15 15:50:00,33.36,33.38,33.34,33.38,301400.0,20.7317,20.7442,20.7193,20.7442,301400.0
2011-07-15 15:55:00,33.38,33.39,33.35,33.37,531100.0,20.7442,20.7504,20.7255,20.738,531100.0
2011-07-18 09:30:00,33.29,33.33,33.22,33.22,56500.0,20.6882,20.7131,20.6447,20.6447,56500.0
2011-07-18 09:35:00,33.21,33.21,33.16,33.17,87100.0,20.6385,20.6385,20.6075,20.6137,87100.0
2011-07-18 09:40:00,33.17,33.22,33.15,33.16,51100.0,20.6137,20.6447,20.6012,20.6075,51100.0
2011-07-18 09:45:00,33.15,33.23,33.15,33.2,123600.0,20.6012,20.651,20.6012,20.6323,123600.0
2011-07-18 09:50:00,33.2,33.27,33.2,33.21,583000.0,20.6323,20.6758,20.6323,20.6385,583000.0
2011-07-18 09:55:00,33.2,33.23,33.19,33.2,72300.0,20.6323,20.651,20.6261,20.6323,72300.0
2011-07-18 10:00:00,33.2,33.24,33.16,33.23,116200.0,20.6323,20.6572,20.6075,20.651,116200.0
2011-07-18 10:05:00,33.23,33.23,33.13,33.18,190300.0,20.651,20.651,20.5888,20.6199,190300.0
2011-07-18 10:10:00,33.17,33.17,33.1,33.14,405400.0,20.6137,20.6137,20.5702,20.595,405400.0
2011-07-18 10:15:00,33.15,33.16,33.12,33.12,68600.0,20.6012,20.6075,20.5826,20.5826,68600.0
2011-07-18 10:20:00,33.12,33.13,33.09,33.09,54500.0,20.5826,20.5888,20.564,20.564,54500.0
2011-07-18 10:25:00,33.09,33.13,33.08,33.09,50600.0,20.564,20.5888,20.5577,20.564,50600.0
2011-07-18 10:30:00,33.09,33.11,33.08,33.1,52100.0,20.564,20.5764,20.5577,20.5702,52100.0
2011-07-18 10:35:00,33.09,33.14,33.08,33.09,157100.0,20.564,20.595,20.5577,20.564,157100.0
2011-07-18 10:40:00,33.1,33.13,33.09,33.13,46500.0,20.5702,20.5888,20.564,20.5888,46500.0
2011-07-18 10:45:00,33.12,33.13,33.06,33.06,21700.0,20.5826,20.5888,20.5453,20.5453,21700.0
2011-07-18 10:50:00,33.07,33.09,33.05,33.05,80700.0,20.5515,20.564,20.5391,20.5391,80700.0
2011-07-18 10:55:00,33.05,33.1,33.04,33.07,39300.0,20.5391,20.5702,20.5329,20.5515,39300.0
2011-07-18 11:00:00,33.07,33.09,33.06,33.07,83500.0,20.5515,20.564,20.5453,20.5515,83500.0
2011-07-18 11:05:00,33.07,33.08,33.06,33.06,13600.0,20.5515,20.5577,20.5453,20.5453,13600.0
2011-07-18 11:10:00,33.07,33.07,33.03,33.04,22300.0,20.5515,20.5515,20.5267,20.5329,22300.0
2011-07-18 11:15:00,33.04,33.04,33.02,33.03,14500.0,20.5329,20.5329,20.5205,20.5267,14500.0
2011-07-18 11:20:00,33.04,33.06,33.02,33.02,7400.0,20.5329,20.5453,20.5205,20.5205,7400.0
2011-07-18 11:25:00,33.03,33.08,33.02,33.04,128800.0,20.5267,20.5577,20.5205,20.5329,128800.0
2011-07-18 11:30:00,33.03,33.04,33.0,33.02,74800.0,20.5267,20.5329,20.508,20.5205,74800.0
2011-07-18 11:35:00,33.03,33.03,32.98,32.99,50100.0,20.5267,20.5267,20.4956,20.5018,50100.0
2011-07-18 11:40:00,32.99,33.0,32.97,32.98,17200.0,20.5018,20.508,20.4894,20.4956,17200.0
2011-07-18 11:45:00,32.98,33.02,32.98,33.0,35500.0,20.4956,20.5205,20.4956,20.508,35500.0
2011-07-18 11:50:00,33.0,33.02,32.99,33.0,28000.0,20.508,20.5205,20.5018,20.508,28000.0
2011-07-18 11:55:00,33.0,33.03,32.98,33.0,174100.0,20.508,20.5267,20.4956,20.508,174100.0
2011-07-18 12:00:00,32.99,33.05,32.99,33.05,19700.0,20.5018,20.5391,20.5018,20.5391,19700.0
2011-07-18 12:05:00,33.05,33.05,33.0,33.01,35700.0,20.5391,20.5391,20.508,20.5142,35700.0
2011-07-18 12:10:00,33.02,33.06,33.02,33.06,55200.0,20.5205,20.5453,20.5205,20.5453,55200.0
2011-07-18 12:15:00,33.06,33.06,33.03,33.05,50200.0,20.5453,20.5453,20.5267,20.5391,50200.0
2011-07-18 12:20:00,33.05,33.05,33.03,33.04,31200.0,20.5391,20.5391,20.5267,20.5329,31200.0
2011-07-18 12:25:00,33.04,33.06,33.03,33.04,12800.0,20.5329,20.5453,20.5267,20.5329,12800.0
2011-07-18 12:30:00,33.04,33.04,33.02,33.03,7800.0,20.5329,20.5329,20.5205,20.5267,7800.0
2011-07-18 12:35:00,33.04,33.05,33.03,33.04,12300.0,20.5329,20.5391,20.5267,20.5329,12300.0
2011-07-18 12:40:00,33.04,33.04,33.02,33.03,3700.0,20.5329,20.5329,20.5205,20.5267,3700.0
2011-07-18 12:45:00,33.04,33.04,33.01,33.03,110500.0,20.5329,20.5329,20.5142,20.5267,110500.0
2011-07-18 12:50:00,33.03,33.03,33.01,33.02,5200.0,20.5267,20.5267,20.5142,20.5205,5200.0
2011-07-18 12:55:00,33.02,33.03,33.02,33.02,6000.0,20.5205,20.5267,20.5205,20.5205,6000.0
2011-07-18 13:00:00,33.02,33.02,33.0,33.01,3900.0,20.5205,20.5205,20.508,20.5142,3900.0
2011-07-18 13:05:00,33.0,33.02,33.0,33.01,22100.0,20.508,20.5205,20.508,20.5142,22100.0
2011-07-18 13:10:00,33.0,33.01,33.0,33.01,1200.0,20.508,20.5142,20.508,20.5142,1200.0
2011-07-18 13:15:00,33.01,33.01,32.99,33.0,12000.0,20.5142,20.5142,20.5018,20.508,12000.0
2011-07-18 13:20:00,32.99,32.99,32.98,32.98,7400.0,20.5018,20.5018,20.4956,20.4956,7400.0
2011-07-18 13:25:00,32.98,33.0,32.97,33.0,15400.0,20.4956,20.508,20.4894,20.508,15400.0
2011-07-18 13:30:00,32.99,33.04,32.99,33.04,14900.0,20.5018,20.5329,20.5018,20.5329,14900.0
2011-07-18 13:35:00,33.04,33.06,33.03,33.05,33500.0,20.5329,20.5453,20.5267,20.5391,33500.0
2011-07-18 13:40:00,33.05,33.05,33.03,33.03,13600.0,20.5391,20.5391,20.5267,20.5267,13600.0
2011-07-18 13:45:00,33.03,33.05,33.03,33.03,30600.0,20.5267,20.5391,20.5267,20.5267,30600.0
2011-07-18 13:50:00,33.04,33.08,33.03,33.07,56700.0,20.5329,20.5577,20.5267,20.5515,56700.0
2011-07-18 13:55:00,33.07,33.07,33.05,33.06,249000.0,20.5515,20.5515,20.5391,20.5453,249000.0
2011-07-18 14:00:00,33.06,33.07,33.05,33.05,50900.0,20.5453,20.5515,20.5391,20.5391,50900.0
2011-07-18 14:05:00,33.05,33.07,33.05,33.06,11900.0,20.5391,20.5515,20.5391,20.5453,11900.0
2011-07-18 14:10:00,33.07,33.07,33.04,33.06,143100.0,20.5515,20.5515,20.5329,20.5453,143100.0
2011-07-18 14:15:00,33.06,33.06,33.05,33.06,43600.0,20.5453,20.5453,20.5391,20.5453,43600.0
2011-07-18 14:20:00,33.05,33.07,33.02,33.02,77700.0,20.5391,20.5515,20.5205,20.5205,77700.0
2011-07-18 14:25:00,33.02,33.03,33.02,33.02,8300.0,20.5205,20.5267,20.5205,20.5205,8300.0
2011-07-18 14:30:00,33.02,33.02,32.98,32.99,17600.0,20.5205,20.5205,20.4956,20.5018,17600.0
2011-07-18 14:35:00,32.98,33.02,32.98,33.02,17200.0,20.4956,20.5205,20.4956,20.5205,17200.0
2011-07-18 14:40:00,33.01,33.02,33.01,33.02,11000.0,20.5142,20.5205,20.5142,20.5205,11000.0
2011-07-18 14:45:00,33.02,33.03,33.0,33.0,10700.0,20.5205,20.5267,20.508,20.508,10700.0
2011-07-18 14:50:00,33.0,33.01,33.0,33.01,11800.0,20.508,20.5142,20.508,20.5142,11800.0
2011-07-18 14:55:00,33.01,33.03,33.0,33.03,20900.0,20.5142,20.5267,20.508,20.5267,20900.0
2011-07-18 15:00:00,33.04,33.06,33.04,33.06,68000.0,20.5329,20.5453,20.5329,20.5453,68000.0
2011-07-18 15:05:00,33.06,33.06,33.02,33.02,70400.0,20.5453,20.5453,20.5205,20.5205,70400.0
2011-07-18 15:10:00,33.03,33.03,33.0,33.02,20800.0,20.5267,20.5267,20.508,20.5205,20800.0
2011-07-18 15:15:00,33.01,33.03,33.0,33.01,15300.0,20.5142,20.5267,20.508,20.5142,15300.0
2011-07-18 15:20:00,33.0,33.01,32.97,32.97,10900.0,20.508,20.5142,20.4894,20.4894,10900.0
2011-07-18 15:25:00,32.98,32.99,32.97,32.98,20600.0,20.4956,20.5018,20.4894,20.4956,20600.0
2011-07-18 15:30:00,32.98,32.99,32.98,32.98,168000.0,20.4956,20.5018,20.4956,20.4956,168000.0
2011-07-18 15:35:00,32.98,33.02,32.98,33.01,99200.0,20.4956,20.5205,20.4956,20.5142,99200.0
2011-07-18 15:40:00,33.01,33.02,32.99,32.99,58400.0,20.5142,20.5205,20.5018,20.5018,58400.0
2011-07-18 15:45:00,33.0,33.03,33.0,33.01,131800.0,20.508,20.5267,20.508,20.5142,131800.0
2011-07-18 15:50:00,33.01,33.05,33.01,33.05,176100.0,20.5142,20.5391,20.5142,20.5391,176100.0
2011-07-18 15:55:00,33.04,33.06,33.04,33.06,395300.0,20.5329,20.5453,20.5329,20.5453,395300.0
2011-07-19 09:30:00,33.14,33.14,33.1,33.12,125300.0,20.595,20.595,20.5702,20.5826,125300.0
2011-07-19 09:35:00,33.12,33.12,33.05,33.07,123700.0,20.5826,20.5826,20.5391,20.5515,123700.0
2011-07-19 09:40:00,33.08,33.1,33.05,33.1,77500.0,20.5577,20.5702,20.5391,20.5702,77500.0
2011-07-19 09:45:00,33.11,33.14,33.09,33.11,49800.0,20.5764,20.595,20.564,20.5764,49800.0
2011-07-19 09:50:00,33.11,33.11,33.02,33.03,596300.0,20.5764,20.5764,20.5205,20.5267,596300.0
2011-07-19 09:55:00,33.02,33.03,32.89,32.95,691100.0,20.5205,20.5267,20.4397,20.4769,691100.0
2011-07-19 10:00:00,32.95,33.04,32.95,33.02,272700.0,20.4769,20.5329,20.4769,20.5205,272700.0
2011-07-19 10:05:00,33.03,33.04,33.0,33.01,218600.0,20.5267,20.5329,20.508,20.5142,218600.0
2011-07-19 10:10:00,33.01,33.01,32.98,32.99,95200.0,20.5142,20.5142,20.4956,20.5018,95200.0
2011-07-19 10:15:00,32.99,33.02,32.98,33.02,156700.0,20.5018,20.5205,20.4956,20.5205,156700.0
2011-07-19 10:20:00,33.02,33.06,33.01,33.06,138900.0,20.5205,20.5453,20.5142,20.5453,138900.0
2011-07-19 10:25:00,33.05,33.08,33.04,33.05,38900.0,20.5391,20.5577,20.5329,20.5391,38900.0
2011-07-19 10:30:00,33.04,33.08,33.03,33.05,39300.0,20.5329,20.5577,20.5267,20.5391,39300.0
2011-07-19 10:35:00,33.06,33.06,33.04,33.05,36400.0,20.5453,20.5453,20.5329,20.5391,36400.0
2011-07-19 10:40:00,33.04,33.05,33.03,33.05,30400.0,20.5329,20.5391,20.5267,20.5391,30400.0
2011-07-19 10:45:00,33.04,33.06,33.02,33.06,105600.0,20.5329,20.5453,20.5205,20.5453,105600.0
2011-07-19 10:50:00,33.05,33.07,33.05,33.06,53700.0,20.5391,20.5515,20.5391,20.5453,53700.0
2011-07-19 10:55:00,33.07,33.07,33.04,33.07,42200.0,20.5515,20.5515,20.5329,20.5515,42200.0
2011-07-19 11:00:00,33.07,33.07,33.04,33.06,20700.0,20.5515,20.5515,20.5329,20.5453,20700.0
2011-07-19 11:05:00,33.07,33.08,33.05,33.07,47300.0,20.5515,20.5577,20.5391,20.5515,47300.0
2011-07-19 11:10:00,33.07,33.07,33.05,33.07,14900.0,20.5515,20.5515,20.5391,20.5515,14900.0
2011-07-19 11:15:00,33.07,33.07,33.05,33.06,24400.0,20.5515,20.5515,20.5391,20.5453,24400.0
2011-07-19 11:20:00,33.05,33.07,33.05,33.05,41900.0,20.5391,20.5515,20.5391,20.5391,41900.0
2011-07-19 11:25:00,33.06,33.07,33.05,33.07,38600.0,20.5453,20.5515,20.5391,20.5515,38600.0
2011-07-19 11:30:00,33.06,33.08,33.05,33.08,80000.0,20.5453,20.5577,20.5391,20.5577,80000.0
2011-07-19 11:35:00,33.08,33.09,33.03,33.03,335500.0,20.5577,20.564,20.5267,20.5267,335500.0
2011-07-19 11:40:00,33.03,33.06,33.02,33.05,43500.0,20.5267,20.5453,20.5205,20.5391,43500.0
2011-07-19 11:45:00,33.04,33.05,33.02,33.05,25800.0,20.5329,20.5391,20.5205,20.5391,25800.0
2011-07-19 11:50:00,33.05,33.07,33.05,33.06,23100.0,20.5391,20.5515,20.5391,20.5453,23100.0
2011-07-19 11:55:00,33.06,33.06,33.04,33.05,25100.0,20.5453,20.5453,20.5329,20.5391,25100.0
2011-07-19 12:00:00,33.05,33.07,33.05,33.05,25200.0,20.5391,20.5515,20.5391,20.5391,25200.0
2011-07-19 12:05:00,33.05,33.05,33.04,33.05,15400.0,20.5391,20.5391,20.5329,20.5391,15400.0
2011-07-19 12:10:00,33.04,33.08,33.04,33.08,15500.0,20.5329,20.5577,20.5329,20.5577,15500.0
2011-07-19 12:15:00,33.08,33.08,33.05,33.05,23000.0,20.5577,20.5577,20.5391,20.5391,23000.0
2011-07-19 12:20:00,33.07,33.07,33.05,33.07,14000.0,20.5515,20.5515,20.5391,20.5515,14000.0
2011-07-19 12:25:00,33.07,33.08,33.07,33.07,13800.0,20.5515,20.5577,20.5515,20.5515,13800.0
2011-07-19 12:30:00,33.08,33.11,33.07,33.1,184500.0,20.5577,20.5764,20.5515,20.5702,184500.0
2011-07-19 12:35:00,33.1,33.13,33.1,33.13,21600.0,20.5702,20.5888,20.5702,20.5888,21600.0
2011-07-19 12:40:00,33.13,33.13,33.07,33.08,47000.0,20.5888,20.5888,20.5515,20.5577,47000.0
2011-07-19 12:45:00,33.08,33.09,33.07,33.08,33500.0,20.5577,20.564,20.5515,20.5577,33500.0
2011-07-19 12:50:00,33.08,33.1,33.08,33.1,67700.0,20.5577,20.5702,20.5577,20.5702,67700.0
2011-07-19 12:55:00,33.1,33.1,33.09,33.09,11100.0,20.5702,20.5702,20.564,20.564,11100.0
2011-07-19 13:00:00,33.09,33.1,33.08,33.08,22400.0,20.564,20.5702,20.5577,20.5577,22400.0
2011-07-19 13:05:00,33.08,33.09,33.07,33.08,17100.0,20.5577,20.564,20.5515,20.5577,17100.0
2011-07-19 13:10:00,33.08,33.09,33.06,33.09,22300.0,20.5577,20.564,20.5453,20.564,22300.0
2011-07-19 13:15:00,33.09,33.15,33.09,33.15,17600.0,20.564,20.6012,20.564,20.6012,17600.0
2011-07-19 13:20:00,33.14,33.16,33.13,33.16,30800.0,20.595,20.6075,20.5888,20.6075,30800.0
2011-07-19 13:25:00,33.15,33.19,33.15,33.18,34600.0,20.6012,20.6261,20.6012,20.6199,34600.0
2011-07-19 13:30:00,33.19,33.21,33.18,33.18,152000.0,20.6261,20.6385,20.6199,20.6199,152000.0
2011-07-19 13:35:00,33.19,33.25,33.16,33.22,93600.0,20.6261,20.6634,20.6075,20.6447,93600.0
2011-07-19 13:40:00,33.22,33.28,33.21,33.28,109600.0,20.6447,20.682,20.6385,20.682,109600.0
2011-07-19 13:45:00,33.28,33.29,33.24,33.25,124700.0,20.682,20.6882,20.6572,20.6634,124700.0
2011-07-19 13:50:00,33.24,33.25,33.24,33.25,11900.0,20.6572,20.6634,20.6572,20.6634,11900.0
2011-07-19 13:55:00,33.25,33.26,33.25,33.25,33500.0,20.6634,20.6696,20.6634,20.6634,33500.0
2011-07-19 14:00:00,33.26,33.26,33.24,33.24,20300.0,20.6696,20.6696,20.6572,20.6572,20300.0
2011-07-19 14:05:00,33.25,33.26,33.23,33.26,40000.0,20.6634,20.6696,20.651,20.6696,40000.0
2011-07-19 14:10:00,33.26,33.29,33.25,33.26,50300.0,20.6696,20.6882,20.6634,20.6696,50300.0
2011-07-19 14:15:00,33.27,33.27,33.24,33.25,32400.0,20.6758,20.6758,20.6572,20.6634,32400.0
2011-07-19 14:20:00,33.25,33.26,33.25,33.26,23200.0,20.6634,20.6696,20.6634,20.6696,23200.0
2011-07-19 14:25:00,33.26,33.28,33.26,33.28,21500.0,20.6696,20.682,20.6696,20.682,21500.0
2011-07-19 14:30:00,33.28,33.28,33.26,33.27,31300.0,20.682,20.682,20.6696,20.6758,31300.0
2011-07-19 14:35:00,33.28,33.29,33.27,33.29,14600.0,20.682,20.6882,20.6758,20.6882,14600.0
2011-07-19 14:40:00,33.3,33.31,33.3,33.3,44700.0,20.6945,20.7007,20.6945,20.6945,44700.0
2011-07-19 14:45:00,33.3,33.34,33.3,33.33,38700.0,20.6945,20.7193,20.6945,20.7131,38700.0
2011-07-19 14:50:00,33.34,33.36,33.33,33.34,79300.0,20.7193,20.7317,20.7131,20.7193,79300.0
2011-07-19 14:55:00,33.34,33.35,33.34,33.34,16300.0,20.7193,20.7255,20.7193,20.7193,16300.0
2011-07-19 15:00:00,33.34,33.35,33.34,33.35,87400.0,20.7193,20.7255,20.7193,20.7255,87400.0
2011-07-19 15:05:00,33.34,33.35,33.34,33.35,4700.0,20.7193,20.7255,20.7193,20.7255,4700.0
2011-07-19 15:10:00,33.35,33.37,33.34,33.37,31400.0,20.7255,20.738,20.7193,20.738,31400.0
2011-07-19 15:15:00,33.37,33.38,33.35,33.35,24800.0,20.738,20.7442,20.7255,20.7255,24800.0
2011-07-19 15:20:00,33.35,33.36,33.35,33.35,15900.0,20.7255,20.7317,20.7255,20.7255,15900.0
2011-07-19 15:25:00,33.35,33.36,33.34,33.35,90600.0,20.7255,20.7317,20.7193,20.7255,90600.0
2011-07-19 15:30:00,33.35,33.35,33.34,33.34,78400.0,20.7255,20.7255,20.7193,20.7193,78400.0
2011-07-19 15:35:00,33.34,33.35,33.34,33.34,33300.0,20.7193,20.7255,20.7193,20.7193,33300.0
2011-07-19 15:40:00,33.34,33.35,33.32,33.33,80900.0,20.7193,20.7255,20.7069,20.7131,80900.0
2011-07-19 15:45:00,33.32,33.34,33.32,33.33,241800.0,20.7069,20.7193,20.7069,20.7131,241800.0
2011-07-19 15:50:00,33.32,33.33,33.3,33.3,346700.0,20.7069,20.7131,20.6945,20.6945,346700.0
2011-07-19 15:55:00,33.3,33.33,33.29,33.33,614000.0,20.6945,20.7131,20.6882,20.7131,614000.0
2011-07-20 09:30:00,33.35,33.38,33.27,33.27,82500.0,20.7255,20.7442,20.6758,20.6758,82500.0
2011-07-20 09:35:00,33.28,33.39,33.26,33.37,41900.0,20.682,20.7504,20.6696,20.738,41900.0
2011-07-20 09:40:00,33.38,33.5,33.38,33.5,38200.0,20.7442,20.8187,20.7442,20.8187,38200.0
2011-07-20 09:45:00,33.49,33.51,33.45,33.46,100900.0,20.8125,20.825,20.7877,20.7939,100900.0
2011-07-20 09:50:00,33.46,33.47,33.4,33.41,80000.0,20.7939,20.8001,20.7566,20.7628,80000.0
2011-07-20 09:55:00,33.4,33.45,33.4,33.43,21000.0,20.7566,20.7877,20.7566,20.7752,21000.0
2011-07-20 10:00:00,33.43,33.48,33.37,33.48,40100.0,20.7752,20.8063,20.738,20.8063,40100.0
2011-07-20 10:05:00,33.48,33.51,33.45,33.47,96400.0,20.8063,20.825,20.7877,20.8001,96400.0
2011-07-20 10:10:00,33.48,33.49,33.43,33.43,35800.0,20.8063,20.8125,20.7752,20.7752,35800.0
2011-07-20 10:15:00,33.42,33.48,33.39,33.48,86500.0,20.769,20.8063,20.7504,20.8063,86500.0
2011-07-20 10:20:00,33.48,33.5,33.47,33.48,41800.0,20.8063,20.8187,20.8001,20.8063,41800.0
2011-07-20 10:25:00,33.47,33.52,33.47,33.52,45300.0,20.8001,20.8312,20.8001,20.8312,45300.0
2011-07-20 10:30:00,33.52,33.52,33.48,33.5,55600.0,20.8312,20.8312,20.8063,20.8187,55600.0
2011-07-20 10:35:00,33.5,33.51,33.47,33.49,30600.0,20.8187,20.825,20.8001,20.8125,30600.0
2011-07-20 10:40:00,33.49,33.53,33.49,33.52,31200.0,20.8125,20.8374,20.8125,20.8312,31200.0
2011-07-20 10:45:00,33.53,33.53,33.48,33.48,33600.0,20.8374,20.8374,20.8063,20.8063,33600.0
2011-07-20 10:50:00,33.48,33.48,33.45,33.45,10800.0,20.8063,20.8063,20.7877,20.7877,10800.0
2011-07-20 10:55:00,33.44,33.48,33.44,33.48,8700.0,20.7815,20.8063,20.7815,20.8063,8700.0
2011-07-20 11:00:00,33.49,33.52,33.48,33.52,21200.0,20.8125,20.8312,20.8063,20.8312,21200.0
2011-07-20 11:05:00,33.52,33.53,33.5,33.53,18600.0,20.8312,20.8374,20.8187,20.8374,18600.0
2011-07-20 11:10:00,33.53,33.53,33.52,33.53,19100.0,20.8374,20.8374,20.8312,20.8374,19100.0
2011-07-20 11:15:00,33.54,33.57,33.54,33.57,21000.0,20.8436,20.8623,20.8436,20.8623,21000.0
2011-07-20 11:20:00,33.58,33.58,33.54,33.55,30100.0,20.8685,20.8685,20.8436,20.8498,30100.0
2011-07-20 11:25:00,33.54,33.57,33.54,33.56,33200.0,20.8436,20.8623,20.8436,20.856,33200.0
2011-07-20 11:30:00,33.56,33.6,33.56,33.6,78200.0,20.856,20.8809,20.856,20.8809,78200.0
2011-07-20 11:35:00,33.6,33.6,33.56,33.56,29300.0,20.8809,20.8809,20.856,20.856,29300.0
2011-07-20 11:40:00,33.57,33.59,33.57,33.59,10100.0,20.8623,20.8747,20.8623,20.8747,10100.0
2011-07-20 11:45:00,33.58,33.59,33.53,33.53,25400.0,20.8685,20.8747,20.8374,20.8374,25400.0
2011-07-20 11:50:00,33.53,33.53,33.52,33.52,4100.0,20.8374,20.8374,20.8312,20.8312,4100.0
2011-07-20 11:55:00,33.53,33.55,33.5,33.53,72700.0,20.8374,20.8498,20.8187,20.8374,72700.0
2011-07-20 12:00:00,33.53,33.57,33.53,33.56,23300.0,20.8374,20.8623,20.8374,20.856,23300.0
2011-07-20 12:05:00,33.56,33.56,33.54,33.54,21200.0,20.856,20.856,20.8436,20.8436,21200.0
2011-07-20 12:10:00,33.53,33.55,33.53,33.55,4300.0,20.8374,20.8498,20.8374,20.8498,4300.0
2011-07-20 12:15:00,33.56,33.56,33.52,33.53,31200.0,20.856,20.856,20.8312,20.8374,31200.0
2011-07-20 12:20:00,33.54,33.54,33.52,33.54,32700.0,20.8436,20.8436,20.8312,20.8436,32700.0
2011-07-20 12:25:00,33.53,33.54,33.52,33.53,12100.0,20.8374,20.8436,20.8312,20.8374,12100.0
2011-07-20 12:30:00,33.53,33.53,33.51,33.51,6000.0,20.8374,20.8374,20.825,20.825,6000.0
2011-07-20 12:35:00,33.51,33.54,33.51,33.54,29200.0,20.825,20.8436,20.825,20.8436,29200.0
2011-07-20 12:40:00,33.54,33.54,33.52,33.52,13400.0,20.8436,20.8436,20.8312,20.8312,13400.0
2011-07-20 12:45:00,33.53,33.54,33.53,33.54,24800.0,20.8374,20.8436,20.8374,20.8436,24800.0
2011-07-20 12:50:00,33.55,33.55,33.54,33.54,12400.0,20.8498,20.8498,20.8436,20.8436,12400.0
2011-07-20 12:55:00,33.55,33.55,33.54,33.55,32600.0,20.8498,20.8498,20.8436,20.8498,32600.0
2011-07-20 13:00:00,33.55,33.58,33.53,33.57,25400.0,20.8498,20.8685,20.8374,20.8623,25400.0
2011-07-20 13:05:00,33.57,33.58,33.55,33.57,45300.0,20.8623,20.8685,20.8498,20.8623,45300.0
2011-07-20 13:10:00,33.57,33.58,33.56,33.57,17100.0,20.8623,20.8685,20.856,20.8623,17100.0
2011-07-20 13:15:00,33.57,33.58,33.56,33.58,46200.0,20.8623,20.8685,20.856,20.8685,46200.0
2011-07-20 13:20:00,33.58,33.58,33.57,33.58,1900.0,20.8685,20.8685,20.8623,20.8685,1900.0
2011-07-20 13:25:00,33.58,33.58,33.58,33.58,12800.0,20.8685,20.8685,20.8685,20.8685,12800.0
2011-07-20 13:30:00,33.58,33.61,33.58,33.59,20600.0,20.8685,20.8871,20.8685,20.8747,20600.0
2011-07-20 13:35:00,33.59,33.63,33.59,33.63,74900.0,20.8747,20.8995,20.8747,20.8995,74900.0
2011-07-20 13:40:00,33.62,33.63,33.62,33.63,61700.0,20.8933,20.8995,20.8933,20.8995,61700.0
2011-07-20 13:45:00,33.63,33.64,33.62,33.62,36300.0,20.8995,20.9058,20.8933,20.8933,36300.0
2011-07-20 13:50:00,33.63,33.64,33.63,33.64,3500.0,20.8995,20.9058,20.8995,20.9058,3500.0
2011-07-20 13:55:00,33.64,33.65,33.63,33.64,14000.0,20.9058,20.912,20.8995,20.9058,14000.0
2011-07-20 14:00:00,33.64,33.64,33.63,33.64,24300.0,20.9058,20.9058,20.8995,20.9058,24300.0
2011-07-20 14:05:00,33.64,33.64,33.63,33.64,48100.0,20.9058,20.9058,20.8995,20.9058,48100.0
2011-07-20 14:10:00,33.64,33.64,33.62,33.62,72500.0,20.9058,20.9058,20.8933,20.8933,72500.0
2011-07-20 14:15:00,33.62,33.63,33.62,33.62,15100.0,20.8933,20.8995,20.8933,20.8933,15100.0
2011-07-20 14:20:00,33.61,33.62,33.61,33.62,3300.0,20.8871,20.8933,20.8871,20.8933,3300.0
2011-07-20 14:25:00,33.61,33.63,33.61,33.63,13300.0,20.8871,20.8995,20.8871,20.8995,13300.0
2011-07-20 14:30:00,33.62,33.63,33.61,33.61,10800.0,20.8933,20.8995,20.8871,20.8871,10800.0
2011-07-20 14:35:00,33.62,33.62,33.61,33.61,35100.0,20.8933,20.8933,20.8871,20.8871,35100.0
2011-07-20 14:40:00,33.62,33.62,33.6,33.61,15200.0,20.8933,20.8933,20.8809,20.8871,15200.0
2011-07-20 14:45:00,33.61,33.61,33.57,33.57,82900.0,20.8871,20.8871,20.8623,20.8623,82900.0
2011-07-20 14:50:00,33.57,33.59,33.57,33.57,35400.0,20.8623,20.8747,20.8623,20.8623,35400.0
2011-07-20 14:55:00,33.57,33.58,33.56,33.58,30700.0,20.8623,20.8685,20.856,20.8685,30700.0
2011-07-20 15:00:00,33.57,33.58,33.57,33.57,44300.0,20.8623,20.8685,20.8623,20.8623,44300.0
2011-07-20 15:05:00,33.57,33.59,33.57,33.59,44700.0,20.8623,20.8747,20.8623,20.8747,44700.0
2011-07-20 15:10:00,33.59,33.59,33.57,33.58,33400.0,20.8747,20.8747,20.8623,20.8685,33400.0
2011-07-20 15:15:00,33.58,33.59,33.57,33.59,46900.0,20.8685,20.8747,20.8623,20.8747,46900.0
2011-07-20 15:20:00,33.58,33.59,33.57,33.57,102000.0,20.8685,20.8747,20.8623,20.8623,102000.0
2011-07-20 15:25:00,33.57,33.57,33.55,33.56,69100.0,20.8623,20.8623,20.8498,20.856,69100.0
2011-07-20 15:30:00,33.55,33.57,33.55,33.56,38200.0,20.8498,20.8623,20.8498,20.856,38200.0
2011-07-20 15:35:00,33.57,33.58,33.56,33.56,88600.0,20.8623,20.8685,20.856,20.856,88600.0
2011-07-20 15:40:00,33.57,33.57,33.55,33.56,13600.0,20.8623,20.8623,20.8498,20.856,13600.0
2011-07-20 15:45:00,33.55,33.55,33.5,33.51,147300.0,20.8498,20.8498,20.8187,20.825,147300.0
2011-07-20 15:50:00,33.5,33.52,33.5,33.51,144300.0,20.8187,20.8312,20.8187,20.825,144300.0
2011-07-20 15:55:00,33.51,33.53,33.5,33.53,386600.0,20.825,20.8374,20.8187,20.8374,386600.0
2011-07-21 09:30:00,33.65,33.77,33.65,33.76,97900.0,20.912,20.9865,20.912,20.9803,97900.0
2011-07-21 09:35:00,33.76,33.81,33.75,33.8,71300.0,20.9803,21.0114,20.9741,21.0052,71300.0
2011-07-21 09:40:00,33.8,33.83,33.8,33.82,134900.0,21.0052,21.0238,21.0052,21.0176,134900.0
2011-07-21 09:45:00,33.81,33.84,33.76,33.82,156400.0,21.0114,21.03,20.9803,21.0176,156400.0
2011-07-21 09:50:00,33.83,33.89,33.83,33.86,59800.0,21.0238,21.0611,21.0238,21.0425,59800.0
2011-07-21 09:55:00,33.86,33.86,33.82,33.84,94600.0,21.0425,21.0425,21.0176,21.03,94600.0
2011-07-21 10:00:00,33.83,33.9,33.82,33.9,67700.0,21.0238,21.0673,21.0176,21.0673,67700.0
2011-07-21 10:05:00,33.89,33.94,33.89,33.93,60800.0,21.0611,21.0922,21.0611,21.086,60800.0
2011-07-21 10:10:00,33.92,33.94,33.92,33.94,27700.0,21.0798,21.0922,21.0798,21.0922,27700.0
2011-07-21 10:15:00,33.94,33.96,33.87,33.91,257400.0,21.0922,21.1046,21.0487,21.0735,257400.0
2011-07-21 10:20:00,33.92,33.97,33.92,33.95,105600.0,21.0798,21.1108,21.0798,21.0984,105600.0
2011-07-21 10:25:00,33.95,34.01,33.95,34.0,167900.0,21.0984,21.1357,21.0984,21.1295,167900.0
2011-07-21 10:30:00,33.99,34.02,33.97,34.01,52800.0,21.1233,21.1419,21.1108,21.1357,52800.0
2011-07-21 10:35:00,34.0,34.01,33.95,33.95,63200.0,21.1295,21.1357,21.0984,21.0984,63200.0
2011-07-21 10:40:00,33.96,33.98,33.94,33.98,19600.0,21.1046,21.117,21.0922,21.117,19600.0
2011-07-21 10:45:00,33.98,33.99,33.92,33.92,339200.0,21.117,21.1233,21.0798,21.0798,339200.0
2011-07-21 10:50:00,33.92,33.97,33.9,33.96,142200.0,21.0798,21.1108,21.0673,21.1046,142200.0
2011-07-21 10:55:00,33.96,33.96,33.9,33.91,14000.0,21.1046,21.1046,21.0673,21.0735,14000.0
2011-07-21 11:00:00,33.9,33.92,33.88,33.88,39400.0,21.0673,21.0798,21.0549,21.0549,39400.0
2011-07-21 11:05:00,33.88,33.88,33.86,33.88,13900.0,21.0549,21.0549,21.0425,21.0549,13900.0
2011-07-21 11:10:00,33.88,33.89,33.84,33.86,326600.0,21.0549,21.0611,21.03,21.0425,326600.0
2011-07-21 11:15:00,33.86,33.87,33.84,33.87,24000.0,21.0425,21.0487,21.03,21.0487,24000.0
2011-07-21 11:20:00,33.86,33.87,33.85,33.87,21200.0,21.0425,21.0487,21.0363,21.0487,21200.0
2011-07-21 11:25:00,33.87,33.89,33.86,33.89,41700.0,21.0487,21.0611,21.0425,21.0611,41700.0
2011-07-21 11:30:00,33.9,33.91,33.84,33.84,77700.0,21.0673,21.0735,21.03,21.03,77700.0
2011-07-21 11:35:00,33.84,33.9,33.84,33.89,58200.0,21.03,21.0673,21.03,21.0611,58200.0
2011-07-21 11:40:00,33.89,33.93,33.88,33.93,36100.0,21.0611,21.086,21.0549,21.086,36100.0
2011-07-21 11:45:00,33.93,33.98,33.93,33.96,85300.0,21.086,21.117,21.086,21.1046,85300.0
2011-07-21 11:50:00,33.96,33.98,33.95,33.97,88800.0,21.1046,21.117,21.0984,21.1108,88800.0
2011-07-21 11:55:00,33.97,33.99,33.97,33.98,19200.0,21.1108,21.1233,21.1108,21.117,19200.0
2011-07-21 12:00:00,33.98,34.0,33.98,33.99,25400.0,21.117,21.1295,21.117,21.1233,25400.0
2011-07-21 12:05:00,34.0,34.0,33.95,33.95,81900.0,21.1295,21.1295,21.0984,21.0984,81900.0
2011-07-21 12:10:00,33.95,33.96,33.94,33.94,44200.0,21.0984,21.1046,21.0922,21.0922,44200.0
2011-07-21 12:15:00,33.94,33.96,33.93,33.94,9100.0,21.0922,21.1046,21.086,21.0922,9100.0
2011-07-21 12:20:00,33.94,33.95,33.93,33.94,9600.0,21.0922,21.0984,21.086,21.0922,9600.0
2011-07-21 12:25:00,33.93,33.94,33.93,33.94,11300.0,21.086,21.0922,21.086,21.0922,11300.0
2011-07-21 12:30:00,33.94,33.95,33.93,33.94,88000.0,21.0922,21.0984,21.086,21.0922,88000.0
2011-07-21 12:35:00,33.93,33.98,33.93,33.96,68600.0,21.086,21.117,21.086,21.1046,68600.0
2011-07-21 12:40:00,33.96,34.06,33.96,34.06,224800.0,21.1046,21.1668,21.1046,21.1668,224800.0
2011-07-21 12:45:00,34.06,34.07,34.02,34.05,78100.0,21.1668,21.173,21.1419,21.1605,78100.0
2011-07-21 12:50:00,34.05,34.05,33.97,33.98,320200.0,21.1605,21.1605,21.1108,21.117,320200.0
2011-07-21 12:55:00,33.98,34.04,33.97,34.04,69900.0,21.117,21.1543,21.1108,21.1543,69900.0
2011-07-21 13:00:00,34.05,34.05,34.03,34.05,46800.0,21.1605,21.1605,21.1481,21.1605,46800.0
2011-07-21 13:05:00,34.05,34.07,34.02,34.04,24800.0,21.1605,21.173,21.1419,21.1543,24800.0
2011-07-21 13:10:00,34.04,34.06,34.03,34.05,78400.0,21.1543,21.1668,21.1481,21.1605,78400.0
2011-07-21 13:15:00,34.05,34.06,34.05,34.05,49600.0,21.1605,21.1668,21.1605,21.1605,49600.0
2011-07-21 13:20:00,34.05,34.06,34.05,34.06,26000.0,21.1605,21.1668,21.1605,21.1668,26000.0
2011-07-21 13:25:00,34.05,34.08,34.04,34.08,105000.0,21.1605,21.1792,21.1543,21.1792,105000.0
2011-07-21 13:30:00,34.07,34.08,34.06,34.06,169200.0,21.173,21.1792,21.1668,21.1668,169200.0
2011-07-21 13:35:00,34.06,34.08,34.06,34.08,124200.0,21.1668,21.1792,21.1668,21.1792,124200.0
2011-07-21 13:40:00,34.09,34.09,34.05,34.05,60700.0,21.1854,21.1854,21.1605,21.1605,60700.0
2011-07-21 13:45:00,34.05,34.06,34.04,34.05,42900.0,21.1605,21.1668,21.1543,21.1605,42900.0
2011-07-21 13:50:00,34.05,34.05,34.01,34.02,28300.0,21.1605,21.1605,21.1357,21.1419,28300.0
2011-07-21 13:55:00,34.02,34.05,34.02,34.05,64300.0,21.1419,21.1605,21.1419,21.1605,64300.0
2011-07-21 14:00:00,34.04,34.05,34.03,34.04,10900.0,21.1543,21.1605,21.1481,21.1543,10900.0
2011-07-21 14:05:00,34.03,34.03,34.01,34.02,20900.0,21.1481,21.1481,21.1357,21.1419,20900.0
2011-07-21 14:10:00,34.02,34.02,34.01,34.01,20200.0,21.1419,21.1419,21.1357,21.1357,20200.0
2011-07-21 14:15:00,34.01,34.02,34.0,34.01,38400.0,21.1357,21.1419,21.1295,21.1357,38400.0
2011-07-21 14:20:00,34.01,34.03,34.01,34.02,19200.0,21.1357,21.1481,21.1357,21.1419,19200.0
2011-07-21 14:25:00,34.02,34.03,34.02,34.02,1300.0,21.1419,21.1481,21.1419,21.1419,1300.0
2011-07-21 14:30:00,34.03,34.03,34.02,34.02,9400.0,21.1481,21.1481,21.1419,21.1419,9400.0
2011-07-21 14:35:00,34.02,34.05,34.02,34.04,140400.0,21.1419,21.1605,21.1419,21.1543,140400.0
2011-07-21 14:40:00,34.04,34.06,34.02,34.06,36700.0,21.1543,21.1668,21.1419,21.1668,36700.0
2011-07-21 14:45:00,34.05,34.07,34.04,34.06,46500.0,21.1605,21.173,21.1543,21.1668,46500.0
2011-07-21 14:50:00,34.05,34.06,34.04,34.05,43100.0,21.1605,21.1668,21.1543,21.1605,43100.0
2011-07-21 14:55:00,34.05,34.06,34.05,34.06,46300.0,21.1605,21.1668,21.1605,21.1668,46300.0
2011-07-21 15:00:00,34.06,34.07,34.04,34.05,205100.0,21.1668,21.173,21.1543,21.1605,205100.0
2011-07-21 15:05:00,34.06,34.07,34.03,34.03,106500.0,21.1668,21.173,21.1481,21.1481,106500.0
2011-07-21 15:10:00,34.03,34.04,34.03,34.03,43600.0,21.1481,21.1543,21.1481,21.1481,43600.0
2011-07-21 15:15:00,34.03,34.08,34.03,34.08,119500.0,21.1481,21.1792,21.1481,21.1792,119500.0
2011-07-21 15:20:00,34.08,34.09,34.05,34.07,40500.0,21.1792,21.1854,21.1605,21.173,40500.0
2011-07-21 15:25:00,34.07,34.07,34.06,34.07,38200.0,21.173,21.173,21.1668,21.173,38200.0
2011-07-21 15:30:00,34.07,34.08,34.06,34.07,167300.0,21.173,21.1792,21.1668,21.173,167300.0
2011-07-21 15:35:00,34.07,34.07,34.03,34.04,129900.0,21.173,21.173,21.1481,21.1543,129900.0
2011-07-21 15:40:00,34.03,34.04,34.02,34.03,130400.0,21.1481,21.1543,21.1419,21.1481,130400.0
2011-07-21 15:45:00,34.03,34.05,34.02,34.02,212600.0,21.1481,21.1605,21.1419,21.1419,212600.0
2011-07-21 15:50:00,34.02,34.05,34.01,34.02,245700.0,21.1419,21.1605,21.1357,21.1419,245700.0
2011-07-21 15:55:00,34.02,34.05,34.02,34.03,403400.0,21.1419,21.1605,21.1419,21.1481,403400.0
2011-07-22 09:30:00,34.11,34.11,34.0,34.01,64000.0,21.1978,21.1978,21.1295,21.1357,64000.0
2011-07-22 09:35:00,34.0,34.03,33.97,33.98,60900.0,21.1295,21.1481,21.1108,21.117,60900.0
2011-07-22 09:40:00,33.97,33.98,33.94,33.96,66500.0,21.1108,21.117,21.0922,21.1046,66500.0
2011-07-22 09:45:00,33.95,33.95,33.89,33.93,219100.0,21.0984,21.0984,21.0611,21.086,219100.0
2011-07-22 09:50:00,33.93,33.93,33.89,33.92,48900.0,21.086,21.086,21.0611,21.0798,48900.0
2011-07-22 09:55:00,33.91,33.93,33.89,33.9,46800.0,21.0735,21.086,21.0611,21.0673,46800.0
2011-07-22 10:00:00,33.9,33.92,33.89,33.91,112500.0,21.0673,21.0798,21.0611,21.0735,112500.0
2011-07-22 10:05:00,33.91,33.92,33.86,33.86,28900.0,21.0735,21.0798,21.0425,21.0425,28900.0
2011-07-22 10:10:00,33.87,33.89,33.85,33.87,48800.0,21.0487,21.0611,21.0363,21.0487,48800.0
2011-07-22 10:15:00,33.88,33.88,33.84,33.86,190900.0,21.0549,21.0549,21.03,21.0425,190900.0
2011-07-22 10:20:00,33.86,33.86,33.79,33.8,91200.0,21.0425,21.0425,20.999,21.0052,91200.0
2011-07-22 10:25:00,33.8,33.83,33.79,33.83,43800.0,21.0052,21.0238,20.999,21.0238,43800.0
2011-07-22 10:30:00,33.83,33.85,33.82,33.85,65700.0,21.0238,21.0363,21.0176,21.0363,65700.0
2011-07-22 10:35:00,33.84,33.86,33.83,33.85,54600.0,21.03,21.0425,21.0238,21.0363,54600.0
2011-07-22 10:40:00,33.84,33.88,33.84,33.86,40000.0,21.03,21.0549,21.03,21.0425,40000.0
2011-07-22 10:45:00,33.86,33.87,33.84,33.85,22800.0,21.0425,21.0487,21.03,21.0363,22800.0
2011-07-22 10:50:00,33.85,33.86,33.83,33.84,59000.0,21.0363,21.0425,21.0238,21.03,59000.0
2011-07-22 10:55:00,33.83,33.86,33.82,33.86,31400.0,21.0238,21.0425,21.0176,21.0425,31400.0
2011-07-22 11:00:00,33.86,33.89,33.86,33.87,18100.0,21.0425,21.0611,21.0425,21.0487,18100.0
2011-07-22 11:05:00,33.88,33.88,33.87,33.87,41300.0,21.0549,21.0549,21.0487,21.0487,41300.0
2011-07-22 11:10:00,33.87,33.93,33.87,33.92,139800.0,21.0487,21.086,21.0487,21.0798,139800.0
2011-07-22 11:15:00,33.91,33.93,33.9,33.91,24700.0,21.0735,21.086,21.0673,21.0735,24700.0
2011-07-22 11:20:00,33.91,33.92,33.89,33.92,21800.0,21.0735,21.0798,21.0611,21.0798,21800.0
2011-07-22 11:25:00,33.92,33.92,33.91,33.91,34900.0,21.0798,21.0798,21.0735,21.0735,34900.0
2011-07-22 11:30:00,33.91,33.91,33.9,33.91,19800.0,21.0735,21.0735,21.0673,21.0735,19800.0
2011-07-22 11:35:00,33.91,33.92,33.89,33.92,85500.0,21.0735,21.0798,21.0611,21.0798,85500.0
2011-07-22 11:40:00,33.91,33.94,33.9,33.94,30100.0,21.0735,21.0922,21.0673,21.0922,30100.0
2011-07-22 11:45:00,33.94,33.95,33.93,33.95,27500.0,21.0922,21.0984,21.086,21.0984,27500.0
2011-07-22 11:50:00,33.94,33.95,33.94,33.94,12000.0,21.0922,21.0984,21.0922,21.0922,12000.0
2011-07-22 11:55:00,33.94,33.95,33.91,33.91,128800.0,21.0922,21.0984,21.0735,21.0735,128800.0
2011-07-22 12:00:00,33.92,33.92,33.9,33.91,10200.0,21.0798,21.0798,21.0673,21.0735,10200.0
2011-07-22 12:05:00,33.9,33.93,33.9,33.93,50000.0,21.0673,21.086,21.0673,21.086,50000.0
2011-07-22 12:10:00,33.92,33.96,33.92,33.96,126100.0,21.0798,21.1046,21.0798,21.1046,126100.0
2011-07-22 12:15:00,33.96,33.96,33.92,33.93,15100.0,21.1046,21.1046,21.0798,21.086,15100.0
2011-07-22 12:20:00,33.93,33.93,33.91,33.91,28900.0,21.086,21.086,21.0735,21.0735,28900.0
2011-07-22 12:25:00,33.91,33.92,33.9,33.9,10200.0,21.0735,21.0798,21.0673,21.0673,10200.0
2011-07-22 12:30:00,33.9,33.91,33.89,33.91,21200.0,21.0673,21.0735,21.0611,21.0735,21200.0
2011-07-22 12:35:00,33.91,33.91,33.88,33.89,15800.0,21.0735,21.0735,21.0549,21.0611,15800.0
2011-07-22 12:40:00,33.89,33.9,33.89,33.9,7400.0,21.0611,21.0673,21.0611,21.0673,7400.0
2011-07-22 12:45:00,33.89,33.9,33.89,33.9,9700.0,21.0611,21.0673,21.0611,21.0673,9700.0
2011-07-22 12:50:00,33.9,33.91,33.89,33.91,24600.0,21.0673,21.0735,21.0611,21.0735,24600.0
2011-07-22 12:55:00,33.91,33.91,33.9,33.91,15600.0,21.0735,21.0735,21.0673,21.0735,15600.0
2011-07-22 13:00:00,33.9,33.91,33.9,33.91,10500.0,21.0673,21.0735,21.0673,21.0735,10500.0
2011-07-22 13:05:00,33.91,33.91,33.89,33.9,14900.0,21.0735,21.0735,21.0611,21.0673,14900.0
2011-07-22 13:10:00,33.9,33.9,33.89,33.9,7900.0,21.0673,21.0673,21.0611,21.0673,7900.0
2011-07-22 13:15:00,33.9,33.9,33.88,33.89,30600.0,21.0673,21.0673,21.0549,21.0611,30600.0
2011-07-22 13:20:00,33.89,33.89,33.87,33.88,20300.0,21.0611,21.0611,21.0487,21.0549,20300.0
2011-07-22 13:25:00,33.88,33.88,33.86,33.87,21600.0,21.0549,21.0549,21.0425,21.0487,21600.0
2011-07-22 13:30:00,33.87,33.87,33.85,33.86,51200.0,21.0487,21.0487,21.0363,21.0425,51200.0
2011-07-22 13:35:00,33.86,33.86,33.84,33.85,24300.0,21.0425,21.0425,21.03,21.0363,24300.0
2011-07-22 13:40:00,33.85,33.85,33.85,33.85,27800.0,21.0363,21.0363,21.0363,21.0363,27800.0
2011-07-22 13:45:00,33.85,33.85,33.84,33.85,24200.0,21.0363,21.0363,21.03,21.0363,24200.0
2011-07-22 13:50:00,33.85,33.85,33.84,33.85,9500.0,21.0363,21.0363,21.03,21.0363,9500.0
2011-07-22 13:55:00,33.85,33.85,33.84,33.85,11600.0,21.0363,21.0363,21.03,21.0363,11600.0
2011-07-22 14:00:00,33.85,33.85,33.83,33.83,78400.0,21.0363,21.0363,21.0238,21.0238,78400.0
2011-07-22 14:05:00,33.83,33.84,33.81,33.83,74500.0,21.0238,21.03,21.0114,21.0238,74500.0
2011-07-22 14:10:00,33.83,33.84,33.82,33.83,37900.0,21.0238,21.03,21.0176,21.0238,37900.0
2011-07-22 14:15:00,33.83,33.84,33.83,33.83,24700.0,21.0238,21.03,21.0238,21.0238,24700.0
2011-07-22 14:20:00,33.83,33.84,33.82,33.82,101800.0,21.0238,21.03,21.0176,21.0176,101800.0
2011-07-22 14:25:00,33.82,33.83,33.81,33.81,9300.0,21.0176,21.0238,21.0114,21.0114,9300.0
2011-07-22 14:30:00,33.82,33.83,33.82,33.83,30300.0,21.0176,21.0238,21.0176,21.0238,30300.0
2011-07-22 14:35:00,33.83,33.83,33.82,33.82,12200.0,21.0238,21.0238,21.0176,21.0176,12200.0
2011-07-22 14:40:00,33.82,33.83,33.82,33.83,6100.0,21.0176,21.0238,21.0176,21.0238,6100.0
2011-07-22 14:45:00,33.83,33.84,33.83,33.83,16800.0,21.0238,21.03,21.0238,21.0238,16800.0
2011-07-22 14:50:00,33.83,33.83,33.82,33.83,4500.0,21.0238,21.0238,21.0176,21.0238,4500.0
2011-07-22 14:55:00,33.83,33.84,33.83,33.83,51700.0,21.0238,21.03,21.0238,21.0238,51700.0
2011-07-22 15:00:00,33.84,33.86,33.83,33.85,15700.0,21.03,21.0425,21.0238,21.0363,15700.0
2011-07-22 15:05:00,33.85,33.85,33.84,33.85,8300.0,21.0363,21.0363,21.03,21.0363,8300.0
2011-07-22 15:10:00,33.85,33.85,33.83,33.83,95800.0,21.0363,21.0363,21.0238,21.0238,95800.0
2011-07-22 15:15:00,33.84,33.85,33.82,33.84,81700.0,21.03,21.0363,21.0176,21.03,81700.0
2011-07-22 15:20:00,33.84,33.84,33.82,33.83,51400.0,21.03,21.03,21.0176,21.0238,51400.0
2011-07-22 15:25:00,33.83,33.83,33.82,33.83,37700.0,21.0238,21.0238,21.0176,21.0238,37700.0
2011-07-22 15:30:00,33.82,33.83,33.8,33.81,59400.0,21.0176,21.0238,21.0052,21.0114,59400.0
2011-07-22 15:35:00,33.81,33.82,33.8,33.8,68500.0,21.0114,21.0176,21.0052,21.0052,68500.0
2011-07-22 15:40:00,33.8,33.81,33.77,33.8,257600.0,21.0052,21.0114,20.9865,21.0052,257600.0
2011-07-22 15:45:00,33.8,33.84,33.79,33.83,134900.0,21.0052,21.03,20.999,21.0238,134900.0
2011-07-22 15:50:00,33.83,33.84,33.82,33.82,169200.0,21.0238,21.03,21.0176,21.0176,169200.0
2011-07-22 15:55:00,33.83,33.84,33.82,33.82,407900.0,21.0238,21.03,21.0176,21.0176,407900.0
2011-07-25 09:30:00,33.63,33.78,33.59,33.77,87900.0,20.8995,20.9928,20.8747,20.9865,87900.0
2011-07-25 09:35:00,33.77,33.79,33.75,33.76,31400.0,20.9865,20.999,20.9741,20.9803,31400.0
2011-07-25 09:40:00,33.76,33.77,33.73,33.76,42800.0,20.9803,20.9865,20.9617,20.9803,42800.0
2011-07-25 09:45:00,33.75,33.81,33.75,33.79,34500.0,20.9741,21.0114,20.9741,20.999,34500.0
2011-07-25 09:50:00,33.79,33.8,33.73,33.74,105500.0,20.999,21.0052,20.9617,20.9679,105500.0
2011-07-25 09:55:00,33.75,33.81,33.74,33.79,25100.0,20.9741,21.0114,20.9679,20.999,25100.0
2011-07-25 10:00:00,33.8,33.86,33.8,33.86,147800.0,21.0052,21.0425,21.0052,21.0425,147800.0
2011-07-25 10:05:00,33.87,33.93,33.87,33.93,33000.0,21.0487,21.086,21.0487,21.086,33000.0
2011-07-25 10:10:00,33.93,33.95,33.88,33.88,165000.0,21.086,21.0984,21.0549,21.0549,165000.0
2011-07-25 10:15:00,33.89,33.92,33.88,33.9,38900.0,21.0611,21.0798,21.0549,21.0673,38900.0
2011-07-25 10:20:00,33.91,33.96,33.9,33.94,44700.0,21.0735,21.1046,21.0673,21.0922,44700.0
2011-07-25 10:25:00,33.94,33.95,33.91,33.92,42700.0,21.0922,21.0984,21.0735,21.0798,42700.0
2011-07-25 10:30:00,33.92,33.94,33.89,33.89,40300.0,21.0798,21.0922,21.0611,21.0611,40300.0
2011-07-25 10:35:00,33.89,33.89,33.85,33.86,77500.0,21.0611,21.0611,21.0363,21.0425,77500.0
2011-07-25 10:40:00,33.86,33.9,33.85,33.88,140200.0,21.0425,21.0673,21.0363,21.0549,140200.0
2011-07-25 10:45:00,33.88,33.9,33.85,33.86,26400.0,21.0549,21.0673,21.0363,21.0425,26400.0
2011-07-25 10:50:00,33.85,33.85,33.83,33.84,42100.0,21.0363,21.0363,21.0238,21.03,42100.0
2011-07-25 10:55:00,33.84,33.84,33.81,33.84,81800.0,21.03,21.03,21.0114,21.03,81800.0
2011-07-25 11:00:00,33.84,33.85,33.83,33.85,41300.0,21.03,21.0363,21.0238,21.0363,41300.0
2011-07-25 11:05:00,33.85,33.89,33.85,33.86,173400.0,21.0363,21.0611,21.0363,21.0425,173400.0
2011-07-25 11:10:00,33.86,33.88,33.84,33.84,81300.0,21.0425,21.0549,21.03,21.03,81300.0
2011-07-25 11:15:00,33.84,33.87,33.83,33.86,9900.0,21.03,21.0487,21.0238,21.0425,9900.0
2011-07-25 11:20:00,33.86,33.89,33.86,33.89,70400.0,21.0425,21.0611,21.0425,21.0611,70400.0
2011-07-25 11:25:00,33.89,33.91,33.88,33.9,80300.0,21.0611,21.0735,21.0549,21.0673,80300.0
2011-07-25 11:30:00,33.89,33.9,33.89,33.89,53100.0,21.0611,21.0673,21.0611,21.0611,53100.0
2011-07-25 11:35:00,33.89,33.9,33.88,33.88,36700.0,21.0611,21.0673,21.0549,21.0549,36700.0
2011-07-25 11:40:00,33.87,33.88,33.85,33.86,150900.0,21.0487,21.0549,21.0363,21.0425,150900.0
2011-07-25 11:45:00,33.85,33.87,33.84,33.86,76100.0,21.0363,21.0487,21.03,21.0425,76100.0
2011-07-25 11:50:00,33.86,33.88,33.84,33.87,11900.0,21.0425,21.0549,21.03,21.0487,11900.0
2011-07-25 11:55:00,33.86,33.88,33.85,33.88,14100.0,21.0425,21.0549,21.0363,21.0549,14100.0
2011-07-25 12:00:00,33.89,33.89,33.87,33.87,20700.0,21.0611,21.0611,21.0487,21.0487,20700.0
2011-07-25 12:05:00,33.88,33.89,33.87,33.88,12600.0,21.0549,21.0611,21.0487,21.0549,12600.0
2011-07-25 12:10:00,33.88,33.9,33.87,33.87,6200.0,21.0549,21.0673,21.0487,21.0487,6200.0
2011-07-25 12:15:00,33.87,33.89,33.87,33.87,8500.0,21.0487,21.0611,21.0487,21.0487,8500.0
2011-07-25 12:20:00,33.87,33.9,33.87,33.9,41600.0,21.0487,21.0673,21.0487,21.0673,41600.0
2011-07-25 12:25:00,33.9,33.92,33.9,33.91,89400.0,21.0673,21.0798,21.0673,21.0735,89400.0
2011-07-25 12:30:00,33.92,33.94,33.91,33.94,4600.0,21.0798,21.0922,21.0735,21.0922,4600.0
2011-07-25 12:35:00,33.95,33.96,33.94,33.94,18200.0,21.0984,21.1046,21.0922,21.0922,18200.0
2011-07-25 12:40:00,33.95,33.97,33.95,33.97,13500.0,21.0984,21.1108,21.0984,21.1108,13500.0
2011-07-25 12:45:00,33.96,33.98,33.96,33.97,7700.0,21.1046,21.117,21.1046,21.1108,7700.0
2011-07-25 12:50:00,33.98,34.0,33.97,34.0,33700.0,21.117,21.1295,21.1108,21.1295,33700.0
2011-07-25 12:55:00,34.0,34.0,33.99,33.99,7600.0,21.1295,21.1295,21.1233,21.1233,7600.0
2011-07-25 13:00:00,33.99,34.02,33.98,34.02,18600.0,21.1233,21.1419,21.117,21.1419,18600.0
2011-07-25 13:05:00,34.02,34.03,34.02,34.03,31800.0,21.1419,21.1481,21.1419,21.1481,31800.0
2011-07-25 13:10:00,34.02,34.03,34.01,34.03,6300.0,21.1419,21.1481,21.1357,21.1481,6300.0
2011-07-25 13:15:00,34.03,34.04,34.02,34.03,67300.0,21.1481,21.1543,21.1419,21.1481,67300.0
2011-07-25 13:20:00,34.03,34.05,34.02,34.03,24200.0,21.1481,21.1605,21.1419,21.1481,24200.0
2011-07-25 13:25:00,34.03,34.04,34.02,34.03,77400.0,21.1481,21.1543,21.1419,21.1481,77400.0
2011-07-25 13:30:00,34.03,34.04,34.02,34.04,5200.0,21.1481,21.1543,21.1419,21.1543,5200.0
2011-07-25 13:35:00,34.04,34.06,34.04,34.04,13400.0,21.1543,21.1668,21.1543,21.1543,13400.0
2011-07-25 13:40:00,34.04,34.04,34.04,34.04,2500.0,21.1543,21.1543,21.1543,21.1543,2500.0
2011-07-25 13:45:00,34.04,34.04,34.03,34.03,72000.0,21.1543,21.1543,21.1481,21.1481,72000.0
2011-07-25 13:50:00,34.04,34.04,34.03,34.03,1400.0,21.1543,21.1543,21.1481,21.1481,1400.0
2011-07-25 13:55:00,34.04,34.04,34.01,34.01,64300.0,21.1543,21.1543,21.1357,21.1357,64300.0
2011-07-25 14:00:00,34.01,34.04,34.01,34.03,33400.0,21.1357,21.1543,21.1357,21.1481,33400.0
2011-07-25 14:05:00,34.02,34.03,34.02,34.02,17000.0,21.1419,21.1481,21.1419,21.1419,17000.0
2011-07-25 14:10:00,34.03,34.04,34.02,34.03,31000.0,21.1481,21.1543,21.1419,21.1481,31000.0
2011-07-25 14:15:00,34.02,34.04,34.02,34.03,11200.0,21.1419,21.1543,21.1419,21.1481,11200.0
2011-07-25 14:20:00,34.02,34.04,34.02,34.03,9700.0,21.1419,21.1543,21.1419,21.1481,9700.0
2011-07-25 14:25:00,34.03,34.03,34.02,34.03,10800.0,21.1481,21.1481,21.1419,21.1481,10800.0
2011-07-25 14:30:00,34.03,34.03,34.0,34.01,161700.0,21.1481,21.1481,21.1295,21.1357,161700.0
2011-07-25 14:35:00,34.01,34.01,33.98,33.98,15700.0,21.1357,21.1357,21.117,21.117,15700.0
2011-07-25 14:40:00,33.98,34.0,33.98,33.98,27600.0,21.117,21.1295,21.117,21.117,27600.0
2011-07-25 14:45:00,33.97,33.97,33.95,33.97,13500.0,21.1108,21.1108,21.0984,21.1108,13500.0
2011-07-25 14:50:00,33.97,33.98,33.95,33.96,20800.0,21.1108,21.117,21.0984,21.1046,20800.0
2011-07-25 14:55:00,33.96,33.98,33.94,33.94,122600.0,21.1046,21.117,21.0922,21.0922,122600.0
2011-07-25 15:00:00,33.95,33.95,33.92,33.93,62100.0,21.0984,21.0984,21.0798,21.086,62100.0
2011-07-25 15:05:00,33.92,33.95,33.92,33.94,48500.0,21.0798,21.0984,21.0798,21.0922,48500.0
2011-07-25 15:10:00,33.93,33.95,33.93,33.94,26000.0,21.086,21.0984,21.086,21.0922,26000.0
2011-07-25 15:15:00,33.94,33.95,33.93,33.95,25200.0,21.0922,21.0984,21.086,21.0984,25200.0
2011-07-25 15:20:00,33.95,33.95,33.93,33.94,78400.0,21.0984,21.0984,21.086,21.0922,78400.0
2011-07-25 15:25:00,33.93,33.93,33.91,33.93,51000.0,21.086,21.086,21.0735,21.086,51000.0
2011-07-25 15:30:00,33.93,33.95,33.91,33.94,79200.0,21.086,21.0984,21.0735,21.0922,79200.0
2011-07-25 15:35:00,33.95,33.98,33.93,33.97,164300.0,21.0984,21.117,21.086,21.1108,164300.0
2011-07-25 15:40:00,33.97,33.97,33.94,33.94,61600.0,21.1108,21.1108,21.0922,21.0922,61600.0
2011-07-25 15:45:00,33.94,33.94,33.91,33.92,196700.0,21.0922,21.0922,21.0735,21.0798,196700.0
2011-07-25 15:50:00,33.91,33.95,33.91,33.95,243900.0,21.0735,21.0984,21.0735,21.0984,243900.0
2011-07-25 15:55:00,33.94,33.95,33.91,33.93,496200.0,21.0922,21.0984,21.0735,21.086,496200.0
2011-07-26 09:30:00,33.99,33.99,33.85,33.86,43900.0,21.1233,21.1233,21.0363,21.0425,43900.0
2011-07-26 09:35:00,33.86,33.86,33.78,33.8,54600.0,21.0425,21.0425,20.9928,21.0052,54600.0
2011-07-26 09:40:00,33.8,33.8,33.75,33.76,41000.0,21.0052,21.0052,20.9741,20.9803,41000.0
2011-07-26 09:45:00,33.76,33.81,33.74,33.8,258200.0,20.9803,21.0114,20.9679,21.0052,258200.0
2011-07-26 09:50:00,33.8,33.83,33.8,33.83,90600.0,21.0052,21.0238,21.0052,21.0238,90600.0
2011-07-26 09:55:00,33.83,33.85,33.82,33.83,61700.0,21.0238,21.0363,21.0176,21.0238,61700.0
2011-07-26 10:00:00,33.83,33.86,33.82,33.82,88500.0,21.0238,21.0425,21.0176,21.0176,88500.0
2011-07-26 10:05:00,33.82,33.83,33.78,33.79,43700.0,21.0176,21.0238,20.9928,20.999,43700.0
2011-07-26 10:10:00,33.79,33.81,33.76,33.81,22000.0,20.999,21.0114,20.9803,21.0114,22000.0
2011-07-26 10:15:00,33.81,33.87,33.81,33.84,99900.0,21.0114,21.0487,21.0114,21.03,99900.0
2011-07-26 10:20:00,33.84,33.84,33.83,33.83,8000.0,21.03,21.03,21.0238,21.0238,8000.0
2011-07-26 10:25:00,33.83,33.86,33.82,33.82,20300.0,21.0238,21.0425,21.0176,21.0176,20300.0
2011-07-26 10:30:00,33.81,33.86,33.81,33.84,39000.0,21.0114,21.0425,21.0114,21.03,39000.0
2011-07-26 10:35:00,33.85,33.85,33.81,33.81,12100.0,21.0363,21.0363,21.0114,21.0114,12100.0
2011-07-26 10:40:00,33.82,33.87,33.82,33.85,29900.0,21.0176,21.0487,21.0176,21.0363,29900.0
2011-07-26 10:45:00,33.85,33.87,33.84,33.84,20700.0,21.0363,21.0487,21.03,21.03,20700.0
2011-07-26 10:50:00,33.84,33.86,33.84,33.85,6800.0,21.03,21.0425,21.03,21.0363,6800.0
2011-07-26 10:55:00,33.84,33.86,33.83,33.83,10800.0,21.03,21.0425,21.0238,21.0238,10800.0
2011-07-26 11:00:00,33.84,33.84,33.83,33.83,22400.0,21.03,21.03,21.0238,21.0238,22400.0
2011-07-26 11:05:00,33.84,33.88,33.83,33.88,31400.0,21.03,21.0549,21.0238,21.0549,31400.0
2011-07-26 11:10:00,33.88,33.91,33.88,33.89,58700.0,21.0549,21.0735,21.0549,21.0611,58700.0
2011-07-26 11:15:00,33.89,33.9,33.89,33.9,6000.0,21.0611,21.0673,21.0611,21.0673,6000.0
2011-07-26 11:20:00,33.89,33.93,33.89,33.92,35000.0,21.0611,21.086,21.0611,21.0798,35000.0
2011-07-26 11:25:00,33.93,33.93,33.89,33.89,15600.0,21.086,21.086,21.0611,21.0611,15600.0
2011-07-26 11:30:00,33.89,33.9,33.88,33.89,31700.0,21.0611,21.0673,21.0549,21.0611,31700.0
2011-07-26 11:35:00,33.89,33.89,33.88,33.88,10600.0,21.0611,21.0611,21.0549,21.0549,10600.0
2011-07-26 11:40:00,33.89,33.89,33.88,33.88,20700.0,21.0611,21.0611,21.0549,21.0549,20700.0
2011-07-26 11:45:00,33.88,33.89,33.88,33.88,105700.0,21.0549,21.0611,21.0549,21.0549,105700.0
2011-07-26 11:50:00,33.88,33.9,33.86,33.86,41500.0,21.0549,21.0673,21.0425,21.0425,41500.0
2011-07-26 11:55:00,33.87,33.88,33.87,33.88,23400.0,21.0487,21.0549,21.0487,21.0549,23400.0
2011-07-26 12:00:00,33.87,33.88,33.86,33.86,27600.0,21.0487,21.0549,21.0425,21.0425,27600.0
2011-07-26 12:05:00,33.87,33.87,33.86,33.87,28600.0,21.0487,21.0487,21.0425,21.0487,28600.0
2011-07-26 12:10:00,33.87,33.89,33.87,33.88,18200.0,21.0487,21.0611,21.0487,21.0549,18200.0
2011-07-26 12:15:00,33.88,33.9,33.88,33.88,91100.0,21.0549,21.0673,21.0549,21.0549,91100.0
2011-07-26 12:20:00,33.89,33.89,33.89,33.89,5000.0,21.0611,21.0611,21.0611,21.0611,5000.0
2011-07-26 12:25:00,33.89,33.89,33.88,33.88,11400.0,21.0611,21.0611,21.0549,21.0549,11400.0
2011-07-26 12:30:00,33.88,33.89,33.87,33.88,69000.0,21.0549,21.0611,21.0487,21.0549,69000.0
2011-07-26 12:35:00,33.88,33.89,33.87,33.89,32200.0,21.0549,21.0611,21.0487,21.0611,32200.0
2011-07-26 12:40:00,33.9,33.9,33.89,33.89,5600.0,21.0673,21.0673,21.0611,21.0611,5600.0
2011-07-26 12:45:00,33.89,33.89,33.86,33.86,18400.0,21.0611,21.0611,21.0425,21.0425,18400.0
2011-07-26 12:50:00,33.87,33.87,33.86,33.87,7800.0,21.0487,21.0487,21.0425,21.0487,7800.0
2011-07-26 12:55:00,33.87,33.87,33.86,33.87,13800.0,21.0487,21.0487,21.0425,21.0487,13800.0
2011-07-26 13:00:00,33.87,33.87,33.86,33.86,36800.0,21.0487,21.0487,21.0425,21.0425,36800.0
2011-07-26 13:05:00,33.86,33.86,33.85,33.86,29100.0,21.0425,21.0425,21.0363,21.0425,29100.0
2011-07-26 13:10:00,33.85,33.86,33.83,33.83,74900.0,21.0363,21.0425,21.0238,21.0238,74900.0
2011-07-26 13:15:00,33.84,33.84,33.83,33.83,12100.0,21.03,21.03,21.0238,21.0238,12100.0
2011-07-26 13:20:00,33.84,33.85,33.84,33.84,22100.0,21.03,21.0363,21.03,21.03,22100.0
2011-07-26 13:25:00,33.84,33.84,33.83,33.84,4300.0,21.03,21.03,21.0238,21.03,4300.0
2011-07-26 13:30:00,33.84,33.84,33.83,33.84,14100.0,21.03,21.03,21.0238,21.03,14100.0
2011-07-26 13:35:00,33.84,33.84,33.83,33.84,7300.0,21.03,21.03,21.0238,21.03,7300.0
2011-07-26 13:40:00,33.83,33.84,33.83,33.84,18100.0,21.0238,21.03,21.0238,21.03,18100.0
2011-07-26 13:45:00,33.84,33.84,33.83,33.84,5200.0,21.03,21.03,21.0238,21.03,5200.0
2011-07-26 13:50:00,33.84,33.86,33.83,33.86,22100.0,21.03,21.0425,21.0238,21.0425,22100.0
2011-07-26 13:55:00,33.85,33.86,33.83,33.84,73100.0,21.0363,21.0425,21.0238,21.03,73100.0
2011-07-26 14:00:00,33.84,33.89,33.83,33.88,54100.0,21.03,21.0611,21.0238,21.0549,54100.0
2011-07-26 14:05:00,33.87,33.87,33.85,33.85,12500.0,21.0487,21.0487,21.0363,21.0363,12500.0
2011-07-26 14:10:00,33.86,33.89,33.84,33.89,48000.0,21.0425,21.0611,21.03,21.0611,48000.0
2011-07-26 14:15:00,33.88,33.91,33.88,33.9,53000.0,21.0549,21.0735,21.0549,21.0673,53000.0
2011-07-26 14:20:00,33.9,33.9,33.89,33.89,23200.0,21.0673,21.0673,21.0611,21.0611,23200.0
2011-07-26 14:25:00,33.88,33.89,33.87,33.88,129400.0,21.0549,21.0611,21.0487,21.0549,129400.0
2011-07-26 14:30:00,33.88,33.9,33.87,33.9,49000.0,21.0549,21.0673,21.0487,21.0673,49000.0
2011-07-26 14:35:00,33.89,33.9,33.88,33.89,13000.0,21.0611,21.0673,21.0549,21.0611,13000.0
2011-07-26 14:40:00,33.89,33.89,33.87,33.88,18900.0,21.0611,21.0611,21.0487,21.0549,18900.0
2011-07-26 14:45:00,33.88,33.88,33.86,33.87,155100.0,21.0549,21.0549,21.0425,21.0487,155100.0
2011-07-26 14:50:00,33.87,33.89,33.87,33.88,40600.0,21.0487,21.0611,21.0487,21.0549,40600.0
2011-07-26 14:55:00,33.88,33.89,33.87,33.87,36600.0,21.0549,21.0611,21.0487,21.0487,36600.0
2011-07-26 15:00:00,33.88,33.88,33.86,33.87,22900.0,21.0549,21.0549,21.0425,21.0487,22900.0
2011-07-26 15:05:00,33.88,33.88,33.86,33.88,65200.0,21.0549,21.0549,21.0425,21.0549,65200.0
2011-07-26 15:10:00,33.88,33.89,33.86,33.88,224900.0,21.0549,21.0611,21.0425,21.0549,224900.0
2011-07-26 15:15:00,33.88,33.89,33.86,33.88,95500.0,21.0549,21.0611,21.0425,21.0549,95500.0
2011-07-26 15:20:00,33.88,33.88,33.86,33.87,55200.0,21.0549,21.0549,21.0425,21.0487,55200.0
2011-07-26 15:25:00,33.87,33.88,33.86,33.87,75600.0,21.0487,21.0549,21.0425,21.0487,75600.0
2011-07-26 15:30:00,33.88,33.88,33.85,33.85,122000.0,21.0549,21.0549,21.0363,21.0363,122000.0
2011-07-26 15:35:00,33.86,33.87,33.84,33.84,165200.0,21.0425,21.0487,21.03,21.03,165200.0
2011-07-26 15:40:00,33.84,33.85,33.82,33.83,92500.0,21.03,21.0363,21.0176,21.0238,92500.0
2011-07-26 15:45:00,33.82,33.83,33.78,33.79,295100.0,21.0176,21.0238,20.9928,20.999,295100.0
2011-07-26 15:50:00,33.79,33.79,33.77,33.79,198500.0,20.999,20.999,20.9865,20.999,198500.0
2011-07-26 15:55:00,33.78,33.83,33.77,33.83,406400.0,20.9928,21.0238,20.9865,21.0238,406400.0
2011-07-27 09:30:00,33.76,33.79,33.69,33.69,49800.0,20.9803,20.999,20.9368,20.9368,49800.0
2011-07-27 09:35:00,33.7,33.72,33.68,33.72,38900.0,20.943,20.9555,20.9306,20.9555,38900.0
2011-07-27 09:40:00,33.72,33.85,33.71,33.82,274600.0,20.9555,21.0363,20.9493,21.0176,274600.0
2011-07-27 09:45:00,33.81,33.84,33.77,33.77,39000.0,21.0114,21.03,20.9865,20.9865,39000.0
2011-07-27 09:50:00,33.77,33.84,33.77,33.84,58800.0,20.9865,21.03,20.9865,21.03,58800.0
2011-07-27 09:55:00,33.83,33.86,33.82,33.84,122100.0,21.0238,21.0425,21.0176,21.03,122100.0
2011-07-27 10:00:00,33.84,33.87,33.84,33.87,72400.0,21.03,21.0487,21.03,21.0487,72400.0
2011-07-27 10:05:00,33.86,33.86,33.81,33.81,135300.0,21.0425,21.0425,21.0114,21.0114,135300.0
2011-07-27 10:10:00,33.81,33.87,33.8,33.87,94900.0,21.0114,21.0487,21.0052,21.0487,94900.0
2011-07-27 10:15:00,33.86,33.88,33.84,33.87,35000.0,21.0425,21.0549,21.03,21.0487,35000.0
2011-07-27 10:20:00,33.88,33.9,33.86,33.88,141300.0,21.0549,21.0673,21.0425,21.0549,141300.0
2011-07-27 10:25:00,33.87,33.89,33.86,33.86,102600.0,21.0487,21.0611,21.0425,21.0425,102600.0
2011-07-27 10:30:00,33.87,33.9,33.84,33.87,92800.0,21.0487,21.0673,21.03,21.0487,92800.0
2011-07-27 10:35:00,33.87,33.89,33.84,33.84,36900.0,21.0487,21.0611,21.03,21.03,36900.0
2011-07-27 10:40:00,33.85,33.85,33.81,33.81,187900.0,21.0363,21.0363,21.0114,21.0114,187900.0
2011-07-27 10:45:00,33.81,33.82,33.8,33.82,99300.0,21.0114,21.0176,21.0052,21.0176,99300.0
2011-07-27 10:50:00,33.82,33.85,33.81,33.85,21600.0,21.0176,21.0363,21.0114,21.0363,21600.0
2011-07-27 10:55:00,33.85,33.85,33.79,33.81,15600.0,21.0363,21.0363,20.999,21.0114,15600.0
2011-07-27 11:00:00,33.8,33.81,33.78,33.79,22300.0,21.0052,21.0114,20.9928,20.999,22300.0
2011-07-27 11:05:00,33.79,33.82,33.78,33.82,54800.0,20.999,21.0176,20.9928,21.0176,54800.0
2011-07-27 11:10:00,33.83,33.83,33.78,33.8,19600.0,21.0238,21.0238,20.9928,21.0052,19600.0
2011-07-27 11:15:00,33.8,33.8,33.78,33.8,135200.0,21.0052,21.0052,20.9928,21.0052,135200.0
2011-07-27 11:20:00,33.8,33.83,33.79,33.82,87700.0,21.0052,21.0238,20.999,21.0176,87700.0
2011-07-27 11:25:00,33.82,33.86,33.82,33.86,41100.0,21.0176,21.0425,21.0176,21.0425,41100.0
2011-07-27 11:30:00,33.86,33.86,33.8,33.8,70900.0,21.0425,21.0425,21.0052,21.0052,70900.0
2011-07-27 11:35:00,33.8,33.83,33.79,33.81,290100.0,21.0052,21.0238,20.999,21.0114,290100.0
2011-07-27 11:40:00,33.81,33.83,33.8,33.81,70000.0,21.0114,21.0238,21.0052,21.0114,70000.0
2011-07-27 11:45:00,33.8,33.82,33.8,33.82,27300.0,21.0052,21.0176,21.0052,21.0176,27300.0
2011-07-27 11:50:00,33.82,33.82,33.79,33.8,77500.0,21.0176,21.0176,20.999,21.0052,77500.0
2011-07-27 11:55:00,33.8,33.8,33.78,33.78,16500.0,21.0052,21.0052,20.9928,20.9928,16500.0
2011-07-27 12:00:00,33.79,33.79,33.77,33.78,34600.0,20.999,20.999,20.9865,20.9928,34600.0
2011-07-27 12:05:00,33.77,33.78,33.76,33.76,19500.0,20.9865,20.9928,20.9803,20.9803,19500.0
2011-07-27 12:10:00,33.76,33.78,33.75,33.77,62300.0,20.9803,20.9928,20.9741,20.9865,62300.0
2011-07-27 12:15:00,33.78,33.78,33.75,33.76,12900.0,20.9928,20.9928,20.9741,20.9803,12900.0
2011-07-27 12:20:00,33.76,33.76,33.72,33.73,64100.0,20.9803,20.9803,20.9555,20.9617,64100.0
2011-07-27 12:25:00,33.73,33.75,33.72,33.75,49200.0,20.9617,20.9741,20.9555,20.9741,49200.0
2011-07-27 12:30:00,33.75,33.77,33.75,33.77,20400.0,20.9741,20.9865,20.9741,20.9865,20400.0
2011-07-27 12:35:00,33.76,33.77,33.75,33.76,31500.0,20.9803,20.9865,20.9741,20.9803,31500.0
2011-07-27 12:40:00,33.76,33.77,33.75,33.76,44400.0,20.9803,20.9865,20.9741,20.9803,44400.0
2011-07-27 12:45:00,33.76,33.77,33.75,33.76,6400.0,20.9803,20.9865,20.9741,20.9803,6400.0
2011-07-27 12:50:00,33.76,33.77,33.74,33.75,24200.0,20.9803,20.9865,20.9679,20.9741,24200.0
2011-07-27 12:55:00,33.75,33.75,33.73,33.73,20100.0,20.9741,20.9741,20.9617,20.9617,20100.0
2011-07-27 13:00:00,33.74,33.74,33.72,33.72,40500.0,20.9679,20.9679,20.9555,20.9555,40500.0
2011-07-27 13:05:00,33.73,33.75,33.71,33.74,37900.0,20.9617,20.9741,20.9493,20.9679,37900.0
2011-07-27 13:10:00,33.74,33.74,33.72,33.72,30200.0,20.9679,20.9679,20.9555,20.9555,30200.0
2011-07-27 13:15:00,33.72,33.72,33.7,33.71,79600.0,20.9555,20.9555,20.943,20.9493,79600.0
2011-07-27 13:20:00,33.72,33.72,33.7,33.72,28700.0,20.9555,20.9555,20.943,20.9555,28700.0
2011-07-27 13:25:00,33.72,33.72,33.71,33.71,15200.0,20.9555,20.9555,20.9493,20.9493,15200.0
2011-07-27 13:30:00,33.7,33.73,33.7,33.73,48100.0,20.943,20.9617,20.943,20.9617,48100.0
2011-07-27 13:35:00,33.72,33.73,33.71,33.72,9900.0,20.9555,20.9617,20.9493,20.9555,9900.0
2011-07-27 13:40:00,33.73,33.77,33.73,33.76,34800.0,20.9617,20.9865,20.9617,20.9803,34800.0
2011-07-27 13:45:00,33.76,33.77,33.75,33.75,13600.0,20.9803,20.9865,20.9741,20.9741,13600.0
2011-07-27 13:50:00,33.75,33.76,33.75,33.75,10300.0,20.9741,20.9803,20.9741,20.9741,10300.0
2011-07-27 13:55:00,33.75,33.75,33.74,33.75,19100.0,20.9741,20.9741,20.9679,20.9741,19100.0
2011-07-27 14:00:00,33.75,33.76,33.73,33.75,107200.0,20.9741,20.9803,20.9617,20.9741,107200.0
2011-07-27 14:05:00,33.75,33.77,33.73,33.76,64700.0,20.9741,20.9865,20.9617,20.9803,64700.0
2011-07-27 14:10:00,33.76,33.76,33.74,33.75,27800.0,20.9803,20.9803,20.9679,20.9741,27800.0
2011-07-27 14:15:00,33.76,33.76,33.74,33.74,13400.0,20.9803,20.9803,20.9679,20.9679,13400.0
2011-07-27 14:20:00,33.75,33.75,33.73,33.74,16700.0,20.9741,20.9741,20.9617,20.9679,16700.0
2011-07-27 14:25:00,33.74,33.74,33.68,33.69,400200.0,20.9679,20.9679,20.9306,20.9368,400200.0
2011-07-27 14:30:00,33.69,33.69,33.67,33.68,31700.0,20.9368,20.9368,20.9244,20.9306,31700.0
2011-07-27 14:35:00,33.68,33.77,33.65,33.74,4408800.0,20.9306,20.9865,20.912,20.9679,4408800.0
2011-07-27 14:40:00,33.73,33.73,33.68,33.7,198200.0,20.9617,20.9617,20.9306,20.943,198200.0
2011-07-27 14:45:00,33.7,33.72,33.7,33.7,149200.0,20.943,20.9555,20.943,20.943,149200.0
2011-07-27 14:50:00,33.7,33.73,33.7,33.73,427200.0,20.943,20.9617,20.943,20.9617,427200.0
2011-07-27 14:55:00,33.72,33.76,33.72,33.74,220900.0,20.9555,20.9803,20.9555,20.9679,220900.0
2011-07-27 15:00:00,33.75,33.76,33.72,33.73,91900.0,20.9741,20.9803,20.9555,20.9617,91900.0
2011-07-27 15:05:00,33.73,33.74,33.72,33.73,224300.0,20.9617,20.9679,20.9555,20.9617,224300.0
2011-07-27 15:10:00,33.73,33.75,33.72,33.73,285300.0,20.9617,20.9741,20.9555,20.9617,285300.0
2011-07-27 15:15:00,33.75,33.75,33.71,33.74,271300.0,20.9741,20.9741,20.9493,20.9679,271300.0
2011-07-27 15:20:00,33.74,33.74,33.7,33.73,233100.0,20.9679,20.9679,20.943,20.9617,233100.0
2011-07-27 15:25:00,33.73,33.74,33.72,33.73,77500.0,20.9617,20.9679,20.9555,20.9617,77500.0
2011-07-27 15:30:00,33.72,33.77,33.72,33.76,168100.0,20.9555,20.9865,20.9555,20.9803,168100.0
2011-07-27 15:35:00,33.75,33.76,33.73,33.75,283200.0,20.9741,20.9803,20.9617,20.9741,283200.0
2011-07-27 15:40:00,33.74,33.76,33.71,33.71,300000.0,20.9679,20.9803,20.9493,20.9493,300000.0
2011-07-27 15:45:00,33.72,33.72,33.67,33.69,490000.0,20.9555,20.9555,20.9244,20.9368,490000.0
2011-07-27 15:50:00,33.69,33.74,33.68,33.74,431400.0,20.9368,20.9679,20.9306,20.9679,431400.0
2011-07-27 15:55:00,33.73,33.74,33.7,33.71,817600.0,20.9617,20.9679,20.943,20.9493,817600.0
2011-07-28 09:30:00,33.71,33.73,33.64,33.64,82400.0,20.9493,20.9617,20.9058,20.9058,82400.0
2011-07-28 09:35:00,33.63,33.64,33.57,33.58,137700.0,20.8995,20.9058,20.8623,20.8685,137700.0
2011-07-28 09:40:00,33.58,33.59,33.57,33.58,47100.0,20.8685,20.8747,20.8623,20.8685,47100.0
2011-07-28 09:45:00,33.57,33.61,33.55,33.59,184300.0,20.8623,20.8871,20.8498,20.8747,184300.0
2011-07-28 09:50:00,33.59,33.61,33.54,33.55,54900.0,20.8747,20.8871,20.8436,20.8498,54900.0
2011-07-28 09:55:00,33.55,33.56,33.53,33.55,87400.0,20.8498,20.856,20.8374,20.8498,87400.0
2011-07-28 10:00:00,33.55,33.57,33.48,33.53,106400.0,20.8498,20.8623,20.8063,20.8374,106400.0
2011-07-28 10:05:00,33.53,33.6,33.52,33.59,90800.0,20.8374,20.8809,20.8312,20.8747,90800.0
2011-07-28 10:10:00,33.6,33.62,33.55,33.62,463500.0,20.8809,20.8933,20.8498,20.8933,463500.0
2011-07-28 10:15:00,33.62,33.68,33.62,33.68,260100.0,20.8933,20.9306,20.8933,20.9306,260100.0
2011-07-28 10:20:00,33.68,33.69,33.63,33.63,93900.0,20.9306,20.9368,20.8995,20.8995,93900.0
2011-07-28 10:25:00,33.62,33.63,33.57,33.59,138500.0,20.8933,20.8995,20.8623,20.8747,138500.0
2011-07-28 10:30:00,33.59,33.64,33.59,33.63,98800.0,20.8747,20.9058,20.8747,20.8995,98800.0
2011-07-28 10:35:00,33.63,33.63,33.6,33.62,36900.0,20.8995,20.8995,20.8809,20.8933,36900.0
2011-07-28 10:40:00,33.62,33.66,33.62,33.64,34000.0,20.8933,20.9182,20.8933,20.9058,34000.0
2011-07-28 10:45:00,33.65,33.66,33.62,33.65,194100.0,20.912,20.9182,20.8933,20.912,194100.0
2011-07-28 10:50:00,33.65,33.66,33.64,33.65,26500.0,20.912,20.9182,20.9058,20.912,26500.0
2011-07-28 10:55:00,33.65,33.66,33.64,33.66,49600.0,20.912,20.9182,20.9058,20.9182,49600.0
2011-07-28 11:00:00,33.66,33.66,33.62,33.65,26600.0,20.9182,20.9182,20.8933,20.912,26600.0
2011-07-28 11:05:00,33.65,33.69,33.64,33.67,25100.0,20.912,20.9368,20.9058,20.9244,25100.0
2011-07-28 11:10:00,33.68,33.69,33.67,33.69,81900.0,20.9306,20.9368,20.9244,20.9368,81900.0
2011-07-28 11:15:00,33.69,33.69,33.65,33.66,35200.0,20.9368,20.9368,20.912,20.9182,35200.0
2011-07-28 11:20:00,33.65,33.71,33.65,33.7,97500.0,20.912,20.9493,20.912,20.943,97500.0
2011-07-28 11:25:00,33.7,33.72,33.7,33.7,25100.0,20.943,20.9555,20.943,20.943,25100.0
2011-07-28 11:30:00,33.7,33.72,33.69,33.71,32900.0,20.943,20.9555,20.9368,20.9493,32900.0
2011-07-28 11:35:00,33.71,33.71,33.69,33.7,25900.0,20.9493,20.9493,20.9368,20.943,25900.0
2011-07-28 11:40:00,33.71,33.71,33.7,33.7,11600.0,20.9493,20.9493,20.943,20.943,11600.0
2011-07-28 11:45:00,33.7,33.7,33.68,33.68,24200.0,20.943,20.943,20.9306,20.9306,24200.0
2011-07-28 11:50:00,33.69,33.69,33.65,33.65,54600.0,20.9368,20.9368,20.912,20.912,54600.0
2011-07-28 11:55:00,33.65,33.68,33.65,33.67,9900.0,20.912,20.9306,20.912,20.9244,9900.0
2011-07-28 12:00:00,33.68,33.7,33.67,33.7,32000.0,20.9306,20.943,20.9244,20.943,32000.0
2011-07-28 12:05:00,33.7,33.71,33.68,33.7,36400.0,20.943,20.9493,20.9306,20.943,36400.0
2011-07-28 12:10:00,33.7,33.7,33.67,33.67,22900.0,20.943,20.943,20.9244,20.9244,22900.0
2011-07-28 12:15:00,33.66,33.66,33.65,33.65,60000.0,20.9182,20.9182,20.912,20.912,60000.0
2011-07-28 12:20:00,33.65,33.66,33.64,33.65,38500.0,20.912,20.9182,20.9058,20.912,38500.0
2011-07-28 12:25:00,33.64,33.65,33.63,33.64,18000.0,20.9058,20.912,20.8995,20.9058,18000.0
2011-07-28 12:30:00,33.64,33.66,33.63,33.64,28100.0,20.9058,20.9182,20.8995,20.9058,28100.0
2011-07-28 12:35:00,33.65,33.65,33.63,33.64,26200.0,20.912,20.912,20.8995,20.9058,26200.0
2011-07-28 12:40:00,33.64,33.65,33.64,33.65,30600.0,20.9058,20.912,20.9058,20.912,30600.0
2011-07-28 12:45:00,33.65,33.65,33.62,33.62,42500.0,20.912,20.912,20.8933,20.8933,42500.0
2011-07-28 12:50:00,33.63,33.63,33.61,33.63,11000.0,20.8995,20.8995,20.8871,20.8995,11000.0
2011-07-28 12:55:00,33.64,33.65,33.62,33.63,12700.0,20.9058,20.912,20.8933,20.8995,12700.0
2011-07-28 13:00:00,33.63,33.63,33.6,33.61,36400.0,20.8995,20.8995,20.8809,20.8871,36400.0
2011-07-28 13:05:00,33.6,33.61,33.6,33.6,7800.0,20.8809,20.8871,20.8809,20.8809,7800.0
2011-07-28 13:10:00,33.61,33.62,33.6,33.61,39700.0,20.8871,20.8933,20.8809,20.8871,39700.0
2011-07-28 13:15:00,33.61,33.62,33.6,33.6,25000.0,20.8871,20.8933,20.8809,20.8809,25000.0
2011-07-28 13:20:00,33.61,33.61,33.58,33.58,18600.0,20.8871,20.8871,20.8685,20.8685,18600.0
2011-07-28 13:25:00,33.59,33.62,33.58,33.61,25400.0,20.8747,20.8933,20.8685,20.8871,25400.0
2011-07-28 13:30:00,33.61,33.62,33.6,33.6,21100.0,20.8871,20.8933,20.8809,20.8809,21100.0
2011-07-28 13:35:00,33.61,33.63,33.61,33.62,23000.0,20.8871,20.8995,20.8871,20.8933,23000.0
2011-07-28 13:40:00,33.63,33.65,33.63,33.64,20100.0,20.8995,20.912,20.8995,20.9058,20100.0
2011-07-28 13:45:00,33.65,33.66,33.62,33.63,23200.0,20.912,20.9182,20.8933,20.8995,23200.0
2011-07-28 13:50:00,33.64,33.66,33.64,33.64,15500.0,20.9058,20.9182,20.9058,20.9058,15500.0
2011-07-28 13:55:00,33.63,33.65,33.63,33.64,16400.0,20.8995,20.912,20.8995,20.9058,16400.0
2011-07-28 14:00:00,33.65,33.65,33.62,33.63,17500.0,20.912,20.912,20.8933,20.8995,17500.0
2011-07-28 14:05:00,33.62,33.62,33.58,33.58,51500.0,20.8933,20.8933,20.8685,20.8685,51500.0
2011-07-28 14:10:00,33.59,33.59,33.56,33.57,44700.0,20.8747,20.8747,20.856,20.8623,44700.0
2011-07-28 14:15:00,33.57,33.59,33.56,33.58,7200.0,20.8623,20.8747,20.856,20.8685,7200.0
2011-07-28 14:20:00,33.57,33.6,33.57,33.6,13800.0,20.8623,20.8809,20.8623,20.8809,13800.0
2011-07-28 14:25:00,33.59,33.59,33.56,33.58,58100.0,20.8747,20.8747,20.856,20.8685,58100.0
2011-07-28 14:30:00,33.57,33.58,33.55,33.57,34500.0,20.8623,20.8685,20.8498,20.8623,34500.0
2011-07-28 14:35:00,33.57,33.58,33.56,33.56,30900.0,20.8623,20.8685,20.856,20.856,30900.0
2011-07-28 14:40:00,33.57,33.59,33.56,33.59,97700.0,20.8623,20.8747,20.856,20.8747,97700.0
2011-07-28 14:45:00,33.59,33.6,33.58,33.59,18700.0,20.8747,20.8809,20.8685,20.8747,18700.0
2011-07-28 14:50:00,33.6,33.63,33.59,33.62,52900.0,20.8809,20.8995,20.8747,20.8933,52900.0
2011-07-28 14:55:00,33.62,33.63,33.59,33.61,52200.0,20.8933,20.8995,20.8747,20.8871,52200.0
2011-07-28 15:00:00,33.6,33.61,33.57,33.57,43800.0,20.8809,20.8871,20.8623,20.8623,43800.0
2011-07-28 15:05:00,33.57,33.59,33.57,33.58,25300.0,20.8623,20.8747,20.8623,20.8685,25300.0
2011-07-28 15:10:00,33.58,33.6,33.58,33.58,19100.0,20.8685,20.8809,20.8685,20.8685,19100.0
2011-07-28 15:15:00,33.59,33.59,33.56,33.57,36700.0,20.8747,20.8747,20.856,20.8623,36700.0
2011-07-28 15:20:00,33.56,33.57,33.55,33.56,91700.0,20.856,20.8623,20.8498,20.856,91700.0
2011-07-28 15:25:00,33.57,33.57,33.53,33.53,111300.0,20.8623,20.8623,20.8374,20.8374,111300.0
2011-07-28 15:30:00,33.54,33.54,33.51,33.51,79600.0,20.8436,20.8436,20.825,20.825,79600.0
2011-07-28 15:35:00,33.52,33.58,33.51,33.58,603800.0,20.8312,20.8685,20.825,20.8685,603800.0
2011-07-28 15:40:00,33.57,33.58,33.52,33.52,241500.0,20.8623,20.8685,20.8312,20.8312,241500.0
2011-07-28 15:45:00,33.52,33.52,33.47,33.49,143200.0,20.8312,20.8312,20.8001,20.8125,143200.0
2011-07-28 15:50:00,33.5,33.52,33.49,33.51,83300.0,20.8187,20.8312,20.8125,20.825,83300.0
2011-07-28 15:55:00,33.52,33.52,33.5,33.52,245300.0,20.8312,20.8312,20.8187,20.8312,245300.0
2011-07-29 09:30:00,33.22,33.3,33.11,33.12,123900.0,20.6447,20.6945,20.5764,20.5826,123900.0
2011-07-29 09:35:00,33.13,33.2,33.12,33.13,152500.0,20.5888,20.6323,20.5826,20.5888,152500.0
2011-07-29 09:40:00,33.13,33.21,33.13,33.13,141900.0,20.5888,20.6385,20.5888,20.5888,141900.0
2011-07-29 09:45:00,33.13,33.15,33.08,33.14,220300.0,20.5888,20.6012,20.5577,20.595,220300.0
2011-07-29 09:50:00,33.14,33.2,33.12,33.18,105700.0,20.595,20.6323,20.5826,20.6199,105700.0
2011-07-29 09:55:00,33.18,33.22,33.15,33.15,165100.0,20.6199,20.6447,20.6012,20.6012,165100.0
2011-07-29 10:00:00,33.15,33.24,33.15,33.21,820400.0,20.6012,20.6572,20.6012,20.6385,820400.0
2011-07-29 10:05:00,33.21,33.25,33.21,33.25,179300.0,20.6385,20.6634,20.6385,20.6634,179300.0
2011-07-29 10:10:00,33.26,33.29,33.23,33.27,62000.0,20.6696,20.6882,20.651,20.6758,62000.0
2011-07-29 10:15:00,33.27,33.27,33.21,33.22,121200.0,20.6758,20.6758,20.6385,20.6447,121200.0
2011-07-29 10:20:00,33.22,33.25,33.22,33.25,100600.0,20.6447,20.6634,20.6447,20.6634,100600.0
2011-07-29 10:25:00,33.25,33.26,33.23,33.26,71200.0,20.6634,20.6696,20.651,20.6696,71200.0
2011-07-29 10:30:00,33.26,33.27,33.22,33.25,117900.0,20.6696,20.6758,20.6447,20.6634,117900.0
2011-07-29 10:35:00,33.26,33.29,33.23,33.29,393800.0,20.6696,20.6882,20.651,20.6882,393800.0
2011-07-29 10:40:00,33.3,33.33,33.27,33.28,603500.0,20.6945,20.7131,20.6758,20.682,603500.0
2011-07-29 10:45:00,33.27,33.32,33.22,33.31,215500.0,20.6758,20.7069,20.6447,20.7007,215500.0
2011-07-29 10:50:00,33.32,33.36,33.32,33.35,66800.0,20.7069,20.7317,20.7069,20.7255,66800.0
2011-07-29 10:55:00,33.35,33.43,33.35,33.35,524400.0,20.7255,20.7752,20.7255,20.7255,524400.0
2011-07-29 11:00:00,33.35,33.38,33.33,33.34,26800.0,20.7255,20.7442,20.7131,20.7193,26800.0
2011-07-29 11:05:00,33.34,33.41,33.33,33.41,73200.0,20.7193,20.7628,20.7131,20.7628,73200.0
2011-07-29 11:10:00,33.41,33.43,33.37,33.37,94000.0,20.7628,20.7752,20.738,20.738,94000.0
2011-07-29 11:15:00,33.38,33.45,33.38,33.44,37600.0,20.7442,20.7877,20.7442,20.7815,37600.0
2011-07-29 11:20:00,33.45,33.46,33.43,33.43,53000.0,20.7877,20.7939,20.7752,20.7752,53000.0
2011-07-29 11:25:00,33.44,33.45,33.37,33.37,62200.0,20.7815,20.7877,20.738,20.738,62200.0
2011-07-29 11:30:00,33.37,33.38,33.35,33.37,23300.0,20.738,20.7442,20.7255,20.738,23300.0
2011-07-29 11:35:00,33.36,33.37,33.35,33.35,48600.0,20.7317,20.738,20.7255,20.7255,48600.0
2011-07-29 11:40:00,33.35,33.36,33.34,33.35,72200.0,20.7255,20.7317,20.7193,20.7255,72200.0
2011-07-29 11:45:00,33.35,33.36,33.32,33.33,61400.0,20.7255,20.7317,20.7069,20.7131,61400.0
2011-07-29 11:50:00,33.33,33.35,33.32,33.34,15900.0,20.7131,20.7255,20.7069,20.7193,15900.0
2011-07-29 11:55:00,33.35,33.36,33.34,33.35,7100.0,20.7255,20.7317,20.7193,20.7255,7100.0
2011-07-29 12:00:00,33.36,33.39,33.33,33.35,84500.0,20.7317,20.7504,20.7131,20.7255,84500.0
2011-07-29 12:05:00,33.34,33.37,33.32,33.37,23600.0,20.7193,20.738,20.7069,20.738,23600.0
2011-07-29 12:10:00,33.37,33.38,33.32,33.33,20500.0,20.738,20.7442,20.7069,20.7131,20500.0
2011-07-29 12:15:00,33.33,33.35,33.32,33.33,21600.0,20.7131,20.7255,20.7069,20.7131,21600.0
2011-07-29 12:20:00,33.32,33.32,33.3,33.31,10700.0,20.7069,20.7069,20.6945,20.7007,10700.0
2011-07-29 12:25:00,33.31,33.32,33.31,33.31,12800.0,20.7007,20.7069,20.7007,20.7007,12800.0
2011-07-29 12:30:00,33.31,33.32,33.28,33.29,29400.0,20.7007,20.7069,20.682,20.6882,29400.0
2011-07-29 12:35:00,33.29,33.35,33.28,33.34,492500.0,20.6882,20.7255,20.682,20.7193,492500.0
2011-07-29 12:40:00,33.34,33.35,33.33,33.34,4400.0,20.7193,20.7255,20.7131,20.7193,4400.0
2011-07-29 12:45:00,33.34,33.34,33.29,33.29,23400.0,20.7193,20.7193,20.6882,20.6882,23400.0
2011-07-29 12:50:00,33.28,33.3,33.27,33.27,36300.0,20.682,20.6945,20.6758,20.6758,36300.0
2011-07-29 12:55:00,33.28,33.29,33.25,33.25,21200.0,20.682,20.6882,20.6634,20.6634,21200.0
2011-07-29 13:00:00,33.25,33.27,33.23,33.23,23700.0,20.6634,20.6758,20.651,20.651,23700.0
2011-07-29 13:05:00,33.23,33.26,33.23,33.26,20400.0,20.651,20.6696,20.651,20.6696,20400.0
2011-07-29 13:10:00,33.26,33.26,33.24,33.25,16400.0,20.6696,20.6696,20.6572,20.6634,16400.0
2011-07-29 13:15:00,33.25,33.26,33.23,33.24,13800.0,20.6634,20.6696,20.651,20.6572,13800.0
2011-07-29 13:20:00,33.24,33.27,33.24,33.27,12400.0,20.6572,20.6758,20.6572,20.6758,12400.0
2011-07-29 13:25:00,33.27,33.28,33.26,33.27,8400.0,20.6758,20.682,20.6696,20.6758,8400.0
2011-07-29 13:30:00,33.27,33.27,33.25,33.27,13600.0,20.6758,20.6758,20.6634,20.6758,13600.0
2011-07-29 13:35:00,33.28,33.29,33.26,33.28,12900.0,20.682,20.6882,20.6696,20.682,12900.0
2011-07-29 13:40:00,33.28,33.28,33.27,33.28,13100.0,20.682,20.682,20.6758,20.682,13100.0
2011-07-29 13:45:00,33.29,33.32,33.28,33.32,336200.0,20.6882,20.7069,20.682,20.7069,336200.0
2011-07-29 13:50:00,33.31,33.34,33.31,33.33,12400.0,20.7007,20.7193,20.7007,20.7131,12400.0
2011-07-29 13:55:00,33.33,33.33,33.31,33.32,34600.0,20.7131,20.7131,20.7007,20.7069,34600.0
2011-07-29 14:00:00,33.32,33.33,33.3,33.32,60500.0,20.7069,20.7131,20.6945,20.7069,60500.0
2011-07-29 14:05:00,33.33,33.34,33.33,33.34,17200.0,20.7131,20.7193,20.7131,20.7193,17200.0
2011-07-29 14:10:00,33.33,33.34,33.32,33.32,5600.0,20.7131,20.7193,20.7069,20.7069,5600.0
2011-07-29 14:15:00,33.32,33.32,33.31,33.31,6400.0,20.7069,20.7069,20.7007,20.7007,6400.0
2011-07-29 14:20:00,33.31,33.31,33.29,33.31,19000.0,20.7007,20.7007,20.6882,20.7007,19000.0
2011-07-29 14:25:00,33.31,33.33,33.3,33.32,24400.0,20.7007,20.7131,20.6945,20.7069,24400.0
2011-07-29 14:30:00,33.33,33.33,33.3,33.32,40000.0,20.7131,20.7131,20.6945,20.7069,40000.0
2011-07-29 14:35:00,33.32,33.34,33.31,33.34,24400.0,20.7069,20.7193,20.7007,20.7193,24400.0
2011-07-29 14:40:00,33.34,33.37,33.33,33.35,122300.0,20.7193,20.738,20.7131,20.7255,122300.0
2011-07-29 14:45:00,33.35,33.35,33.33,33.34,59900.0,20.7255,20.7255,20.7131,20.7193,59900.0
2011-07-29 14:50:00,33.33,33.35,33.33,33.34,6700.0,20.7131,20.7255,20.7131,20.7193,6700.0
2011-07-29 14:55:00,33.35,33.36,33.31,33.31,43800.0,20.7255,20.7317,20.7007,20.7007,43800.0
2011-07-29 15:00:00,33.32,33.32,33.28,33.3,224600.0,20.7069,20.7069,20.682,20.6945,224600.0
2011-07-29 15:05:00,33.3,33.32,33.3,33.32,100600.0,20.6945,20.7069,20.6945,20.7069,100600.0
2011-07-29 15:10:00,33.32,33.32,33.3,33.3,180200.0,20.7069,20.7069,20.6945,20.6945,180200.0
2011-07-29 15:15:00,33.3,33.31,33.26,33.27,402500.0,20.6945,20.7007,20.6696,20.6758,402500.0
2011-07-29 15:20:00,33.27,33.27,33.23,33.23,91200.0,20.6758,20.6758,20.651,20.651,91200.0
2011-07-29 15:25:00,33.23,33.25,33.22,33.25,368300.0,20.651,20.6634,20.6447,20.6634,368300.0
2011-07-29 15:30:00,33.25,33.25,33.21,33.22,79800.0,20.6634,20.6634,20.6385,20.6447,79800.0
2011-07-29 15:35:00,33.22,33.24,33.21,33.24,71600.0,20.6447,20.6572,20.6385,20.6572,71600.0
2011-07-29 15:40:00,33.23,33.25,33.21,33.21,61700.0,20.651,20.6634,20.6385,20.6385,61700.0
2011-07-29 15:45:00,33.22,33.22,33.13,33.14,322600.0,20.6447,20.6447,20.5888,20.595,322600.0
2011-07-29 15:50:00,33.14,33.19,33.14,33.19,224300.0,20.595,20.6261,20.595,20.6261,224300.0
2011-07-29 15:55:00,33.19,33.22,33.16,33.17,641100.0,20.6261,20.6447,20.6075,20.6137,641100.0
2011-08-01 09:30:00,33.51,33.51,33.39,33.43,239200.0,20.825,20.825,20.7504,20.7752,239200.0
2011-08-01 09:35:00,33.43,33.45,33.4,33.41,116900.0,20.7752,20.7877,20.7566,20.7628,116900.0
2011-08-01 09:40:00,33.4,33.41,33.37,33.39,170300.0,20.7566,20.7628,20.738,20.7504,170300.0
2011-08-01 09:45:00,33.38,33.39,33.32,33.33,157400.0,20.7442,20.7504,20.7069,20.7131,157400.0
2011-08-01 09:50:00,33.32,33.32,33.3,33.31,114000.0,20.7069,20.7069,20.6945,20.7007,114000.0
2011-08-01 09:55:00,33.31,33.33,33.3,33.32,42300.0,20.7007,20.7131,20.6945,20.7069,42300.0
2011-08-01 10:00:00,33.31,33.31,33.11,33.13,379100.0,20.7007,20.7007,20.5764,20.5888,379100.0
2011-08-01 10:05:00,33.13,33.19,33.12,33.19,395200.0,20.5888,20.6261,20.5826,20.6261,395200.0
2011-08-01 10:10:00,33.18,33.19,33.11,33.11,322600.0,20.6199,20.6261,20.5764,20.5764,322600.0
2011-08-01 10:15:00,33.11,33.15,33.11,33.14,167000.0,20.5764,20.6012,20.5764,20.595,167000.0
2011-08-01 10:20:00,33.14,33.17,33.12,33.16,75900.0,20.595,20.6137,20.5826,20.6075,75900.0
2011-08-01 10:25:00,33.15,33.17,33.13,33.16,146300.0,20.6012,20.6137,20.5888,20.6075,146300.0
2011-08-01 10:30:00,33.16,33.17,33.13,33.15,119800.0,20.6075,20.6137,20.5888,20.6012,119800.0
2011-08-01 10:35:00,33.15,33.17,33.14,33.17,34800.0,20.6012,20.6137,20.595,20.6137,34800.0
2011-08-01 10:40:00,33.18,33.19,33.16,33.18,31600.0,20.6199,20.6261,20.6075,20.6199,31600.0
2011-08-01 10:45:00,33.19,33.23,33.19,33.19,125100.0,20.6261,20.651,20.6261,20.6261,125100.0
2011-08-01 10:50:00,33.2,33.2,33.17,33.18,187200.0,20.6323,20.6323,20.6137,20.6199,187200.0
2011-08-01 10:55:00,33.18,33.2,33.17,33.19,72700.0,20.6199,20.6323,20.6137,20.6261,72700.0
2011-08-01 11:00:00,33.19,33.2,33.12,33.14,78600.0,20.6261,20.6323,20.5826,20.595,78600.0
2011-08-01 11:05:00,33.14,33.17,33.12,33.15,185100.0,20.595,20.6137,20.5826,20.6012,185100.0
2011-08-01 11:10:00,33.16,33.18,33.12,33.14,113800.0,20.6075,20.6199,20.5826,20.595,113800.0
2011-08-01 11:15:00,33.15,33.17,33.13,33.13,62500.0,20.6012,20.6137,20.5888,20.5888,62500.0
2011-08-01 11:20:00,33.13,33.16,33.13,33.16,21700.0,20.5888,20.6075,20.5888,20.6075,21700.0
2011-08-01 11:25:00,33.16,33.18,33.15,33.18,57800.0,20.6075,20.6199,20.6012,20.6199,57800.0
2011-08-01 11:30:00,33.18,33.18,33.11,33.12,123600.0,20.6199,20.6199,20.5764,20.5826,123600.0
2011-08-01 11:35:00,33.12,33.12,33.05,33.07,98200.0,20.5826,20.5826,20.5391,20.5515,98200.0
2011-08-01 11:40:00,33.07,33.09,33.06,33.07,68800.0,20.5515,20.564,20.5453,20.5515,68800.0
2011-08-01 11:45:00,33.08,33.1,33.08,33.08,86400.0,20.5577,20.5702,20.5577,20.5577,86400.0
2011-08-01 11:50:00,33.08,33.12,33.06,33.12,111100.0,20.5577,20.5826,20.5453,20.5826,111100.0
2011-08-01 11:55:00,33.12,33.12,33.06,33.07,91200.0,20.5826,20.5826,20.5453,20.5515,91200.0
2011-08-01 12:00:00,33.06,33.11,33.06,33.11,63000.0,20.5453,20.5764,20.5453,20.5764,63000.0
2011-08-01 12:05:00,33.11,33.11,33.07,33.08,128700.0,20.5764,20.5764,20.5515,20.5577,128700.0
2011-08-01 12:10:00,33.08,33.1,33.07,33.07,73700.0,20.5577,20.5702,20.5515,20.5515,73700.0
2011-08-01 12:15:00,33.07,33.08,33.03,33.08,189500.0,20.5515,20.5577,20.5267,20.5577,189500.0
2011-08-01 12:20:00,33.08,33.11,33.05,33.06,232500.0,20.5577,20.5764,20.5391,20.5453,232500.0
2011-08-01 12:25:00,33.06,33.1,33.06,33.09,83000.0,20.5453,20.5702,20.5453,20.564,83000.0
2011-08-01 12:30:00,33.09,33.1,33.09,33.09,38500.0,20.564,20.5702,20.564,20.564,38500.0
2011-08-01 12:35:00,33.1,33.11,33.1,33.11,12400.0,20.5702,20.5764,20.5702,20.5764,12400.0
2011-08-01 12:40:00,33.1,33.12,33.1,33.12,22900.0,20.5702,20.5826,20.5702,20.5826,22900.0
2011-08-01 12:45:00,33.12,33.13,33.11,33.13,18300.0,20.5826,20.5888,20.5764,20.5888,18300.0
2011-08-01 12:50:00,33.14,33.16,33.13,33.14,16400.0,20.595,20.6075,20.5888,20.595,16400.0
2011-08-01 12:55:00,33.14,33.14,33.13,33.14,56200.0,20.595,20.595,20.5888,20.595,56200.0
2011-08-01 13:00:00,33.14,33.15,33.13,33.14,36000.0,20.595,20.6012,20.5888,20.595,36000.0
2011-08-01 13:05:00,33.14,33.14,33.1,33.12,38800.0,20.595,20.595,20.5702,20.5826,38800.0
2011-08-01 13:10:00,33.12,33.12,33.1,33.11,8100.0,20.5826,20.5826,20.5702,20.5764,8100.0
2011-08-01 13:15:00,33.11,33.13,33.1,33.13,24700.0,20.5764,20.5888,20.5702,20.5888,24700.0
2011-08-01 13:20:00,33.13,33.15,33.12,33.13,52400.0,20.5888,20.6012,20.5826,20.5888,52400.0
2011-08-01 13:25:00,33.14,33.15,33.13,33.14,15600.0,20.595,20.6012,20.5888,20.595,15600.0
2011-08-01 13:30:00,33.14,33.15,33.13,33.14,18800.0,20.595,20.6012,20.5888,20.595,18800.0
2011-08-01 13:35:00,33.14,33.15,33.14,33.15,37900.0,20.595,20.6012,20.595,20.6012,37900.0
2011-08-01 13:40:00,33.15,33.16,33.14,33.16,20700.0,20.6012,20.6075,20.595,20.6075,20700.0
2011-08-01 13:45:00,33.16,33.17,33.15,33.17,19600.0,20.6075,20.6137,20.6012,20.6137,19600.0
2011-08-01 13:50:00,33.17,33.18,33.16,33.18,15300.0,20.6137,20.6199,20.6075,20.6199,15300.0
2011-08-01 13:55:00,33.18,33.18,33.16,33.17,28500.0,20.6199,20.6199,20.6075,20.6137,28500.0
2011-08-01 14:00:00,33.17,33.18,33.16,33.18,22000.0,20.6137,20.6199,20.6075,20.6199,22000.0
2011-08-01 14:05:00,33.18,33.18,33.16,33.16,25000.0,20.6199,20.6199,20.6075,20.6075,25000.0
2011-08-01 14:10:00,33.15,33.16,33.12,33.12,50300.0,20.6012,20.6075,20.5826,20.5826,50300.0
2011-08-01 14:15:00,33.12,33.14,33.11,33.13,32800.0,20.5826,20.595,20.5764,20.5888,32800.0
2011-08-01 14:20:00,33.13,33.15,33.13,33.13,18800.0,20.5888,20.6012,20.5888,20.5888,18800.0
2011-08-01 14:25:00,33.13,33.14,33.12,33.13,12800.0,20.5888,20.595,20.5826,20.5888,12800.0
2011-08-01 14:30:00,33.12,33.16,33.12,33.16,64200.0,20.5826,20.6075,20.5826,20.6075,64200.0
2011-08-01 14:35:00,33.17,33.18,33.16,33.18,21600.0,20.6137,20.6199,20.6075,20.6199,21600.0
2011-08-01 14:40:00,33.17,33.19,33.17,33.18,27500.0,20.6137,20.6261,20.6137,20.6199,27500.0
2011-08-01 14:45:00,33.18,33.21,33.18,33.2,31400.0,20.6199,20.6385,20.6199,20.6323,31400.0
2011-08-01 14:50:00,33.2,33.23,33.2,33.23,21400.0,20.6323,20.651,20.6323,20.651,21400.0
2011-08-01 14:55:00,33.23,33.25,33.23,33.25,42900.0,20.651,20.6634,20.651,20.6634,42900.0
2011-08-01 15:00:00,33.24,33.28,33.24,33.27,45500.0,20.6572,20.682,20.6572,20.6758,45500.0
2011-08-01 15:05:00,33.27,33.27,33.26,33.27,40700.0,20.6758,20.6758,20.6696,20.6758,40700.0
2011-08-01 15:10:00,33.27,33.31,33.27,33.3,56500.0,20.6758,20.7007,20.6758,20.6945,56500.0
2011-08-01 15:15:00,33.31,33.31,33.25,33.29,103300.0,20.7007,20.7007,20.6634,20.6882,103300.0
2011-08-01 15:20:00,33.29,33.32,33.29,33.32,46300.0,20.6882,20.7069,20.6882,20.7069,46300.0
2011-08-01 15:25:00,33.33,33.34,33.31,33.33,58400.0,20.7131,20.7193,20.7007,20.7131,58400.0
2011-08-01 15:30:00,33.33,33.33,33.26,33.27,64600.0,20.7131,20.7131,20.6696,20.6758,64600.0
2011-08-01 15:35:00,33.28,33.32,33.22,33.32,204100.0,20.682,20.7069,20.6447,20.7069,204100.0
2011-08-01 15:40:00,33.33,33.33,33.27,33.27,184700.0,20.7131,20.7131,20.6758,20.6758,184700.0
2011-08-01 15:45:00,33.27,33.31,33.27,33.3,209700.0,20.6758,20.7007,20.6758,20.6945,209700.0
2011-08-01 15:50:00,33.3,33.32,33.23,33.25,158600.0,20.6945,20.7069,20.651,20.6634,158600.0
2011-08-01 15:55:00,33.24,33.27,33.23,33.26,481300.0,20.6572,20.6758,20.651,20.6696,481300.0
2011-08-02 09:30:00,33.13,33.14,33.06,33.08,209700.0,20.5888,20.595,20.5453,20.5577,209700.0
2011-08-02 09:35:00,33.07,33.1,33.06,33.1,130000.0,20.5515,20.5702,20.5453,20.5702,130000.0
2011-08-02 09:40:00,33.1,33.11,33.09,33.09,94700.0,20.5702,20.5764,20.564,20.564,94700.0
2011-08-02 09:45:00,33.1,33.21,33.1,33.16,77600.0,20.5702,20.6385,20.5702,20.6075,77600.0
2011-08-02 09:50:00,33.15,33.16,33.11,33.11,73300.0,20.6012,20.6075,20.5764,20.5764,73300.0
2011-08-02 09:55:00,33.11,33.12,33.07,33.08,102300.0,20.5764,20.5826,20.5515,20.5577,102300.0
2011-08-02 10:00:00,33.09,33.1,33.04,33.05,47300.0,20.564,20.5702,20.5329,20.5391,47300.0
2011-08-02 10:05:00,33.05,33.07,33.04,33.07,96800.0,20.5391,20.5515,20.5329,20.5515,96800.0
2011-08-02 10:10:00,33.07,33.12,33.07,33.08,113500.0,20.5515,20.5826,20.5515,20.5577,113500.0
2011-08-02 10:15:00,33.08,33.09,33.05,33.08,42400.0,20.5577,20.564,20.5391,20.5577,42400.0
2011-08-02 10:20:00,33.08,33.08,33.03,33.03,95500.0,20.5577,20.5577,20.5267,20.5267,95500.0
2011-08-02 10:25:00,33.04,33.04,33.01,33.04,125400.0,20.5329,20.5329,20.5142,20.5329,125400.0
2011-08-02 10:30:00,33.04,33.04,33.0,33.01,44600.0,20.5329,20.5329,20.508,20.5142,44600.0
2011-08-02 10:35:00,33.02,33.05,33.02,33.04,73000.0,20.5205,20.5391,20.5205,20.5329,73000.0
2011-08-02 10:40:00,33.03,33.05,33.02,33.05,36600.0,20.5267,20.5391,20.5205,20.5391,36600.0
2011-08-02 10:45:00,33.05,33.06,33.02,33.02,86400.0,20.5391,20.5453,20.5205,20.5205,86400.0
2011-08-02 10:50:00,33.02,33.02,32.98,32.99,60600.0,20.5205,20.5205,20.4956,20.5018,60600.0
2011-08-02 10:55:00,32.98,33.02,32.98,33.02,165400.0,20.4956,20.5205,20.4956,20.5205,165400.0
2011-08-02 11:00:00,33.01,33.07,32.99,33.07,245900.0,20.5142,20.5515,20.5018,20.5515,245900.0
2011-08-02 11:05:00,33.07,33.08,32.99,32.99,102600.0,20.5515,20.5577,20.5018,20.5018,102600.0
2011-08-02 11:10:00,32.99,33.04,32.97,33.03,97900.0,20.5018,20.5329,20.4894,20.5267,97900.0
2011-08-02 11:15:00,33.04,33.05,33.01,33.02,147500.0,20.5329,20.5391,20.5142,20.5205,147500.0
2011-08-02 11:20:00,33.02,33.05,33.0,33.02,122800.0,20.5205,20.5391,20.508,20.5205,122800.0
2011-08-02 11:25:00,33.02,33.03,33.01,33.02,177000.0,20.5205,20.5267,20.5142,20.5205,177000.0
2011-08-02 11:30:00,33.01,33.03,32.99,33.0,83800.0,20.5142,20.5267,20.5018,20.508,83800.0
2011-08-02 11:35:00,33.0,33.01,32.95,32.95,101400.0,20.508,20.5142,20.4769,20.4769,101400.0
2011-08-02 11:40:00,32.95,32.96,32.94,32.96,101000.0,20.4769,20.4832,20.4707,20.4832,101000.0
2011-08-02 11:45:00,32.95,33.01,32.95,33.0,34400.0,20.4769,20.5142,20.4769,20.508,34400.0
2011-08-02 11:50:00,33.0,33.03,33.0,33.0,55200.0,20.508,20.5267,20.508,20.508,55200.0
2011-08-02 11:55:00,33.01,33.01,32.96,32.97,43100.0,20.5142,20.5142,20.4832,20.4894,43100.0
2011-08-02 12:00:00,32.98,32.98,32.96,32.97,27500.0,20.4956,20.4956,20.4832,20.4894,27500.0
2011-08-02 12:05:00,32.97,33.01,32.96,33.0,147800.0,20.4894,20.5142,20.4832,20.508,147800.0
2011-08-02 12:10:00,33.0,33.0,32.98,32.99,128700.0,20.508,20.508,20.4956,20.5018,128700.0
2011-08-02 12:15:00,33.0,33.02,32.99,33.02,103300.0,20.508,20.5205,20.5018,20.5205,103300.0
2011-08-02 12:20:00,33.02,33.05,33.01,33.04,101100.0,20.5205,20.5391,20.5142,20.5329,101100.0
2011-08-02 12:25:00,33.05,33.05,33.03,33.04,20700.0,20.5391,20.5391,20.5267,20.5329,20700.0
2011-08-02 12:30:00,33.04,33.04,33.0,33.02,253700.0,20.5329,20.5329,20.508,20.5205,253700.0
2011-08-02 12:35:00,33.02,33.02,32.98,33.0,175400.0,20.5205,20.5205,20.4956,20.508,175400.0
2011-08-02 12:40:00,33.0,33.03,32.99,33.0,220000.0,20.508,20.5267,20.5018,20.508,220000.0
2011-08-02 12:45:00,33.0,33.01,32.94,32.97,156100.0,20.508,20.5142,20.4707,20.4894,156100.0
2011-08-02 12:50:00,32.97,32.98,32.93,32.93,63400.0,20.4894,20.4956,20.4645,20.4645,63400.0
2011-08-02 12:55:00,32.93,32.96,32.92,32.95,74000.0,20.4645,20.4832,20.4583,20.4769,74000.0
2011-08-02 13:00:00,32.96,33.0,32.95,32.99,23600.0,20.4832,20.508,20.4769,20.5018,23600.0
2011-08-02 13:05:00,32.98,33.0,32.97,32.99,46200.0,20.4956,20.508,20.4894,20.5018,46200.0
2011-08-02 13:10:00,32.98,32.99,32.97,32.97,113500.0,20.4956,20.5018,20.4894,20.4894,113500.0
2011-08-02 13:15:00,32.98,33.0,32.98,32.99,45700.0,20.4956,20.508,20.4956,20.5018,45700.0
2011-08-02 13:20:00,32.99,33.02,32.99,33.0,24900.0,20.5018,20.5205,20.5018,20.508,24900.0
2011-08-02 13:25:00,33.0,33.01,32.99,33.01,41400.0,20.508,20.5142,20.5018,20.5142,41400.0
2011-08-02 13:30:00,33.0,33.01,33.0,33.01,45500.0,20.508,20.5142,20.508,20.5142,45500.0
2011-08-02 13:35:00,33.01,33.01,32.95,32.97,150900.0,20.5142,20.5142,20.4769,20.4894,150900.0
2011-08-02 13:40:00,32.97,32.98,32.95,32.96,22300.0,20.4894,20.4956,20.4769,20.4832,22300.0
2011-08-02 13:45:00,32.96,32.97,32.92,32.94,35600.0,20.4832,20.4894,20.4583,20.4707,35600.0
2011-08-02 13:50:00,32.94,32.96,32.93,32.94,49600.0,20.4707,20.4832,20.4645,20.4707,49600.0
2011-08-02 13:55:00,32.94,32.95,32.9,32.92,117900.0,20.4707,20.4769,20.4459,20.4583,117900.0
2011-08-02 14:00:00,32.91,32.94,32.91,32.94,286900.0,20.4521,20.4707,20.4521,20.4707,286900.0
2011-08-02 14:05:00,32.95,32.96,32.93,32.93,183900.0,20.4769,20.4832,20.4645,20.4645,183900.0
2011-08-02 14:10:00,32.93,32.95,32.93,32.94,61300.0,20.4645,20.4769,20.4645,20.4707,61300.0
2011-08-02 14:15:00,32.95,32.98,32.94,32.97,155400.0,20.4769,20.4956,20.4707,20.4894,155400.0
2011-08-02 14:20:00,32.98,33.01,32.97,32.98,164900.0,20.4956,20.5142,20.4894,20.4956,164900.0
2011-08-02 14:25:00,32.98,32.99,32.97,32.98,96100.0,20.4956,20.5018,20.4894,20.4956,96100.0
2011-08-02 14:30:00,32.98,32.99,32.94,32.94,80000.0,20.4956,20.5018,20.4707,20.4707,80000.0
2011-08-02 14:35:00,32.94,32.95,32.93,32.94,20600.0,20.4707,20.4769,20.4645,20.4707,20600.0
2011-08-02 14:40:00,32.94,32.95,32.92,32.93,42400.0,20.4707,20.4769,20.4583,20.4645,42400.0
2011-08-02 14:45:00,32.93,32.95,32.93,32.94,62300.0,20.4645,20.4769,20.4645,20.4707,62300.0
2011-08-02 14:50:00,32.94,32.99,32.94,32.99,79100.0,20.4707,20.5018,20.4707,20.5018,79100.0
2011-08-02 14:55:00,32.99,33.03,32.99,33.02,50600.0,20.5018,20.5267,20.5018,20.5205,50600.0
2011-08-02 15:00:00,33.02,33.04,33.02,33.02,98300.0,20.5205,20.5329,20.5205,20.5205,98300.0
2011-08-02 15:05:00,33.03,33.04,32.99,33.0,128900.0,20.5267,20.5329,20.5018,20.508,128900.0
2011-08-02 15:10:00,33.0,33.02,32.97,32.98,124600.0,20.508,20.5205,20.4894,20.4956,124600.0
2011-08-02 15:15:00,32.97,32.99,32.96,32.97,136600.0,20.4894,20.5018,20.4832,20.4894,136600.0
2011-08-02 15:20:00,32.97,32.98,32.95,32.95,64300.0,20.4894,20.4956,20.4769,20.4769,64300.0
2011-08-02 15:25:00,32.95,32.95,32.92,32.94,120700.0,20.4769,20.4769,20.4583,20.4707,120700.0
2011-08-02 15:30:00,32.93,32.96,32.92,32.95,220500.0,20.4645,20.4832,20.4583,20.4769,220500.0
2011-08-02 15:35:00,32.95,32.95,32.92,32.92,175100.0,20.4769,20.4769,20.4583,20.4583,175100.0
2011-08-02 15:40:00,32.93,32.93,32.83,32.86,411400.0,20.4645,20.4645,20.4024,20.421,411400.0
2011-08-02 15:45:00,32.85,32.87,32.84,32.84,221200.0,20.4148,20.4272,20.4086,20.4086,221200.0
2011-08-02 15:50:00,32.83,32.84,32.76,32.77,415700.0,20.4024,20.4086,20.3589,20.3651,415700.0
2011-08-02 15:55:00,32.77,32.78,32.72,32.72,595700.0,20.3651,20.3713,20.334,20.334,595700.0
2011-08-03 09:30:00,32.74,32.76,32.63,32.65,243800.0,20.3464,20.3589,20.2781,20.2905,243800.0
2011-08-03 09:35:00,32.65,32.65,32.59,32.63,117600.0,20.2905,20.2905,20.2532,20.2781,117600.0
2011-08-03 09:40:00,32.63,32.63,32.56,32.57,32100.0,20.2781,20.2781,20.2346,20.2408,32100.0
2011-08-03 09:45:00,32.56,32.7,32.56,32.7,340800.0,20.2346,20.3216,20.2346,20.3216,340800.0
2011-08-03 09:50:00,32.71,32.71,32.64,32.64,279500.0,20.3278,20.3278,20.2843,20.2843,279500.0
2011-08-03 09:55:00,32.64,32.64,32.57,32.59,133600.0,20.2843,20.2843,20.2408,20.2532,133600.0
2011-08-03 10:00:00,32.58,32.67,32.55,32.67,416900.0,20.247,20.3029,20.2284,20.3029,416900.0
2011-08-03 10:05:00,32.67,32.69,32.63,32.67,77600.0,20.3029,20.3154,20.2781,20.3029,77600.0
2011-08-03 10:10:00,32.67,32.69,32.63,32.64,390000.0,20.3029,20.3154,20.2781,20.2843,390000.0
2011-08-03 10:15:00,32.64,32.64,32.6,32.61,141900.0,20.2843,20.2843,20.2594,20.2657,141900.0
2011-08-03 10:20:00,32.61,32.62,32.56,32.58,213800.0,20.2657,20.2719,20.2346,20.247,213800.0
2011-08-03 10:25:00,32.58,32.64,32.58,32.61,134500.0,20.247,20.2843,20.247,20.2657,134500.0
2011-08-03 10:30:00,32.61,32.64,32.6,32.61,740200.0,20.2657,20.2843,20.2594,20.2657,740200.0
2011-08-03 10:35:00,32.61,32.61,32.44,32.5,547900.0,20.2657,20.2657,20.16,20.1973,547900.0
2011-08-03 10:40:00,32.5,32.53,32.47,32.51,392600.0,20.1973,20.2159,20.1787,20.2035,392600.0
2011-08-03 10:45:00,32.51,32.52,32.48,32.5,92100.0,20.2035,20.2097,20.1849,20.1973,92100.0
2011-08-03 10:50:00,32.52,32.58,32.5,32.54,300500.0,20.2097,20.247,20.1973,20.2222,300500.0
2011-08-03 10:55:00,32.54,32.54,32.46,32.48,137500.0,20.2222,20.2222,20.1724,20.1849,137500.0
2011-08-03 11:00:00,32.48,32.54,32.47,32.5,180600.0,20.1849,20.2222,20.1787,20.1973,180600.0
2011-08-03 11:05:00,32.51,32.52,32.46,32.46,269700.0,20.2035,20.2097,20.1724,20.1724,269700.0
2011-08-03 11:10:00,32.45,32.54,32.44,32.53,185000.0,20.1662,20.2222,20.16,20.2159,185000.0
2011-08-03 11:15:00,32.54,32.62,32.52,32.58,317900.0,20.2222,20.2719,20.2097,20.247,317900.0
2011-08-03 11:20:00,32.58,32.59,32.5,32.5,36500.0,20.247,20.2532,20.1973,20.1973,36500.0
2011-08-03 11:25:00,32.51,32.52,32.47,32.48,169500.0,20.2035,20.2097,20.1787,20.1849,169500.0
2011-08-03 11:30:00,32.48,32.51,32.46,32.48,198600.0,20.1849,20.2035,20.1724,20.1849,198600.0
2011-08-03 11:35:00,32.48,32.48,32.45,32.46,337400.0,20.1849,20.1849,20.1662,20.1724,337400.0
2011-08-03 11:40:00,32.47,32.47,32.38,32.39,145800.0,20.1787,20.1787,20.1227,20.1289,145800.0
2011-08-03 11:45:00,32.39,32.41,32.39,32.41,77800.0,20.1289,20.1414,20.1289,20.1414,77800.0
2011-08-03 11:50:00,32.41,32.43,32.39,32.43,13900.0,20.1414,20.1538,20.1289,20.1538,13900.0
2011-08-03 11:55:00,32.43,32.44,32.43,32.44,11800.0,20.1538,20.16,20.1538,20.16,11800.0
2011-08-03 12:00:00,32.44,32.45,32.35,32.35,158200.0,20.16,20.1662,20.1041,20.1041,158200.0
2011-08-03 12:05:00,32.35,32.37,32.33,32.34,60700.0,20.1041,20.1165,20.0916,20.0979,60700.0
2011-08-03 12:10:00,32.33,32.33,32.31,32.32,59700.0,20.0916,20.0916,20.0792,20.0854,59700.0
2011-08-03 12:15:00,32.33,32.33,32.3,32.3,39800.0,20.0916,20.0916,20.073,20.073,39800.0
2011-08-03 12:20:00,32.3,32.31,32.28,32.31,131900.0,20.073,20.0792,20.0606,20.0792,131900.0
2011-08-03 12:25:00,32.3,32.31,32.29,32.3,20800.0,20.073,20.0792,20.0668,20.073,20800.0
2011-08-03 12:30:00,32.3,32.32,32.29,32.32,23400.0,20.073,20.0854,20.0668,20.0854,23400.0
2011-08-03 12:35:00,32.32,32.38,32.32,32.38,145800.0,20.0854,20.1227,20.0854,20.1227,145800.0
2011-08-03 12:40:00,32.38,32.4,32.37,32.4,26800.0,20.1227,20.1351,20.1165,20.1351,26800.0
2011-08-03 12:45:00,32.39,32.4,32.38,32.4,21300.0,20.1289,20.1351,20.1227,20.1351,21300.0
2011-08-03 12:50:00,32.41,32.43,32.41,32.41,36400.0,20.1414,20.1538,20.1414,20.1414,36400.0
2011-08-03 12:55:00,32.41,32.41,32.38,32.39,23600.0,20.1414,20.1414,20.1227,20.1289,23600.0
2011-08-03 13:00:00,32.39,32.4,32.36,32.36,31200.0,20.1289,20.1351,20.1103,20.1103,31200.0
2011-08-03 13:05:00,32.36,32.37,32.35,32.37,45100.0,20.1103,20.1165,20.1041,20.1165,45100.0
2011-08-03 13:10:00,32.36,32.41,32.36,32.4,7200.0,20.1103,20.1414,20.1103,20.1351,7200.0
2011-08-03 13:15:00,32.41,32.42,32.39,32.42,20000.0,20.1414,20.1476,20.1289,20.1476,20000.0
2011-08-03 13:20:00,32.41,32.44,32.4,32.43,64100.0,20.1414,20.16,20.1351,20.1538,64100.0
2011-08-03 13:25:00,32.43,32.43,32.38,32.4,32100.0,20.1538,20.1538,20.1227,20.1351,32100.0
2011-08-03 13:30:00,32.41,32.51,32.4,32.51,188500.0,20.1414,20.2035,20.1351,20.2035,188500.0
2011-08-03 13:35:00,32.5,32.55,32.49,32.55,28400.0,20.1973,20.2284,20.1911,20.2284,28400.0
2011-08-03 13:40:00,32.55,32.63,32.54,32.63,185600.0,20.2284,20.2781,20.2222,20.2781,185600.0
2011-08-03 13:45:00,32.64,32.69,32.64,32.65,440700.0,20.2843,20.3154,20.2843,20.2905,440700.0
2011-08-03 13:50:00,32.65,32.66,32.57,32.59,106200.0,20.2905,20.2967,20.2408,20.2532,106200.0
2011-08-03 13:55:00,32.58,32.59,32.55,32.56,30200.0,20.247,20.2532,20.2284,20.2346,30200.0
2011-08-03 14:00:00,32.57,32.63,32.56,32.63,77900.0,20.2408,20.2781,20.2346,20.2781,77900.0
2011-08-03 14:05:00,32.64,32.64,32.57,32.57,95000.0,20.2843,20.2843,20.2408,20.2408,95000.0
2011-08-03 14:10:00,32.58,32.6,32.57,32.59,57900.0,20.247,20.2594,20.2408,20.2532,57900.0
2011-08-03 14:15:00,32.6,32.6,32.53,32.54,47700.0,20.2594,20.2594,20.2159,20.2222,47700.0
2011-08-03 14:20:00,32.53,32.55,32.52,32.52,74200.0,20.2159,20.2284,20.2097,20.2097,74200.0
2011-08-03 14:25:00,32.51,32.52,32.46,32.47,212300.0,20.2035,20.2097,20.1724,20.1787,212300.0
2011-08-03 14:30:00,32.47,32.49,32.43,32.45,100100.0,20.1787,20.1911,20.1538,20.1662,100100.0
2011-08-03 14:35:00,32.44,32.46,32.43,32.46,73900.0,20.16,20.1724,20.1538,20.1724,73900.0
2011-08-03 14:40:00,32.46,32.52,32.46,32.49,121400.0,20.1724,20.2097,20.1724,20.1911,121400.0
2011-08-03 14:45:00,32.48,32.52,32.46,32.52,70400.0,20.1849,20.2097,20.1724,20.2097,70400.0
2011-08-03 14:50:00,32.52,32.53,32.5,32.51,73400.0,20.2097,20.2159,20.1973,20.2035,73400.0
2011-08-03 14:55:00,32.51,32.57,32.51,32.56,37400.0,20.2035,20.2408,20.2035,20.2346,37400.0
2011-08-03 15:00:00,32.56,32.6,32.54,32.6,53900.0,20.2346,20.2594,20.2222,20.2594,53900.0
2011-08-03 15:05:00,32.59,32.6,32.53,32.53,82400.0,20.2532,20.2594,20.2159,20.2159,82400.0
2011-08-03 15:10:00,32.53,32.58,32.52,32.54,208100.0,20.2159,20.247,20.2097,20.2222,208100.0
2011-08-03 15:15:00,32.54,32.64,32.54,32.64,102400.0,20.2222,20.2843,20.2222,20.2843,102400.0
2011-08-03 15:20:00,32.63,32.71,32.63,32.71,474800.0,20.2781,20.3278,20.2781,20.3278,474800.0
2011-08-03 15:25:00,32.7,32.73,32.66,32.66,262100.0,20.3216,20.3402,20.2967,20.2967,262100.0
2011-08-03 15:30:00,32.66,32.67,32.62,32.63,164600.0,20.2967,20.3029,20.2719,20.2781,164600.0
2011-08-03 15:35:00,32.63,32.64,32.61,32.63,107900.0,20.2781,20.2843,20.2657,20.2781,107900.0
2011-08-03 15:40:00,32.63,32.72,32.62,32.69,214500.0,20.2781,20.334,20.2719,20.3154,214500.0
2011-08-03 15:45:00,32.69,32.71,32.66,32.67,106600.0,20.3154,20.3278,20.2967,20.3029,106600.0
2011-08-03 15:50:00,32.68,32.72,32.67,32.67,310700.0,20.3092,20.334,20.3029,20.3029,310700.0
2011-08-03 15:55:00,32.67,32.73,32.66,32.71,542900.0,20.3029,20.3402,20.2967,20.3278,542900.0
2011-08-04 09:30:00,32.42,32.58,32.31,32.4,82900.0,20.1476,20.247,20.0792,20.1351,82900.0
2011-08-04 09:35:00,32.4,32.54,32.4,32.5,120300.0,20.1351,20.2222,20.1351,20.1973,120300.0
2011-08-04 09:40:00,32.5,32.5,32.32,32.32,280000.0,20.1973,20.1973,20.0854,20.0854,280000.0
2011-08-04 09:45:00,32.32,32.39,32.31,32.34,335100.0,20.0854,20.1289,20.0792,20.0979,335100.0
2011-08-04 09:50:00,32.34,32.52,32.33,32.5,146100.0,20.0979,20.2097,20.0916,20.1973,146100.0
2011-08-04 09:55:00,32.5,32.5,32.44,32.48,124000.0,20.1973,20.1973,20.16,20.1849,124000.0
2011-08-04 10:00:00,32.49,32.58,32.48,32.57,359100.0,20.1911,20.247,20.1849,20.2408,359100.0
2011-08-04 10:05:00,32.56,32.58,32.52,32.58,175200.0,20.2346,20.247,20.2097,20.247,175200.0
2011-08-04 10:10:00,32.58,32.59,32.53,32.56,141900.0,20.247,20.2532,20.2159,20.2346,141900.0
2011-08-04 10:15:00,32.55,32.56,32.5,32.51,348900.0,20.2284,20.2346,20.1973,20.2035,348900.0
2011-08-04 10:20:00,32.5,32.6,32.5,32.55,201400.0,20.1973,20.2594,20.1973,20.2284,201400.0
2011-08-04 10:25:00,32.55,32.59,32.5,32.51,210300.0,20.2284,20.2532,20.1973,20.2035,210300.0
2011-08-04 10:30:00,32.5,32.58,32.49,32.55,727800.0,20.1973,20.247,20.1911,20.2284,727800.0
2011-08-04 10:35:00,32.55,32.58,32.53,32.55,249200.0,20.2284,20.247,20.2159,20.2284,249200.0
2011-08-04 10:40:00,32.55,32.55,32.44,32.47,131300.0,20.2284,20.2284,20.16,20.1787,131300.0
2011-08-04 10:45:00,32.47,32.48,32.36,32.44,472500.0,20.1787,20.1849,20.1103,20.16,472500.0
2011-08-04 10:50:00,32.44,32.44,32.4,32.4,164200.0,20.16,20.16,20.1351,20.1351,164200.0
2011-08-04 10:55:00,32.39,32.41,32.35,32.38,174000.0,20.1289,20.1414,20.1041,20.1227,174000.0
2011-08-04 11:00:00,32.38,32.4,32.34,32.39,144600.0,20.1227,20.1351,20.0979,20.1289,144600.0
2011-08-04 11:05:00,32.39,32.45,32.39,32.44,328800.0,20.1289,20.1662,20.1289,20.16,328800.0
2011-08-04 11:10:00,32.43,32.45,32.39,32.39,297200.0,20.1538,20.1662,20.1289,20.1289,297200.0
2011-08-04 11:15:00,32.39,32.44,32.38,32.43,118100.0,20.1289,20.16,20.1227,20.1538,118100.0
2011-08-04 11:20:00,32.44,32.44,32.3,32.3,234400.0,20.16,20.16,20.073,20.073,234400.0
2011-08-04 11:25:00,32.3,32.34,32.28,32.3,229600.0,20.073,20.0979,20.0606,20.073,229600.0
2011-08-04 11:30:00,32.3,32.36,32.28,32.36,190600.0,20.073,20.1103,20.0606,20.1103,190600.0
2011-08-04 11:35:00,32.35,32.35,32.29,32.3,116000.0,20.1041,20.1041,20.0668,20.073,116000.0
2011-08-04 11:40:00,32.3,32.3,32.21,32.25,212800.0,20.073,20.073,20.0171,20.0419,212800.0
2011-08-04 11:45:00,32.24,32.25,32.1,32.14,426200.0,20.0357,20.0419,19.9487,19.9736,426200.0
2011-08-04 11:50:00,32.14,32.19,32.12,32.15,159100.0,19.9736,20.0046,19.9611,19.9798,159100.0
2011-08-04 11:55:00,32.16,32.17,32.13,32.15,128300.0,19.986,19.9922,19.9674,19.9798,128300.0
2011-08-04 12:00:00,32.15,32.16,32.13,32.15,98100.0,19.9798,19.986,19.9674,19.9798,98100.0
2011-08-04 12:05:00,32.15,32.18,32.12,32.13,245300.0,19.9798,19.9984,19.9611,19.9674,245300.0
2011-08-04 12:10:00,32.13,32.16,32.12,32.15,79700.0,19.9674,19.986,19.9611,19.9798,79700.0
2011-08-04 12:15:00,32.15,32.16,32.13,32.15,172100.0,19.9798,19.986,19.9674,19.9798,172100.0
2011-08-04 12:20:00,32.14,32.18,32.14,32.16,259600.0,19.9736,19.9984,19.9736,19.986,259600.0
2011-08-04 12:25:00,32.16,32.17,32.12,32.15,101000.0,19.986,19.9922,19.9611,19.9798,101000.0
2011-08-04 12:30:00,32.16,32.24,32.16,32.22,361900.0,19.986,20.0357,19.986,20.0233,361900.0
2011-08-04 12:35:00,32.22,32.22,32.17,32.2,81000.0,20.0233,20.0233,19.9922,20.0109,81000.0
2011-08-04 12:40:00,32.2,32.22,32.18,32.19,210500.0,20.0109,20.0233,19.9984,20.0046,210500.0
2011-08-04 12:45:00,32.19,32.22,32.19,32.2,95300.0,20.0046,20.0233,20.0046,20.0109,95300.0
2011-08-04 12:50:00,32.21,32.21,32.16,32.16,50600.0,20.0171,20.0171,19.986,19.986,50600.0
2011-08-04 12:55:00,32.17,32.19,32.13,32.14,62800.0,19.9922,20.0046,19.9674,19.9736,62800.0
2011-08-04 13:00:00,32.14,32.19,32.11,32.12,70900.0,19.9736,20.0046,19.9549,19.9611,70900.0
2011-08-04 13:05:00,32.12,32.14,32.11,32.12,48800.0,19.9611,19.9736,19.9549,19.9611,48800.0
2011-08-04 13:10:00,32.11,32.13,32.04,32.08,41500.0,19.9549,19.9674,19.9114,19.9363,41500.0
2011-08-04 13:15:00,32.08,32.1,32.06,32.08,48000.0,19.9363,19.9487,19.9239,19.9363,48000.0
2011-08-04 13:20:00,32.09,32.12,32.09,32.11,19600.0,19.9425,19.9611,19.9425,19.9549,19600.0
2011-08-04 13:25:00,32.12,32.14,32.11,32.13,23800.0,19.9611,19.9736,19.9549,19.9674,23800.0
2011-08-04 13:30:00,32.13,32.14,32.11,32.11,16200.0,19.9674,19.9736,19.9549,19.9549,16200.0
2011-08-04 13:35:00,32.11,32.12,32.08,32.1,30600.0,19.9549,19.9611,19.9363,19.9487,30600.0
2011-08-04 13:40:00,32.1,32.11,32.06,32.06,46900.0,19.9487,19.9549,19.9239,19.9239,46900.0
2011-08-04 13:45:00,32.06,32.07,32.01,32.04,74800.0,19.9239,19.9301,19.8928,19.9114,74800.0
2011-08-04 13:50:00,32.03,32.05,32.02,32.03,21800.0,19.9052,19.9176,19.899,19.9052,21800.0
2011-08-04 13:55:00,32.03,32.08,32.0,32.06,211500.0,19.9052,19.9363,19.8866,19.9239,211500.0
2011-08-04 14:00:00,32.07,32.07,31.99,32.04,145500.0,19.9301,19.9301,19.8804,19.9114,145500.0
2011-08-04 14:05:00,32.03,32.03,32.0,32.01,40000.0,19.9052,19.9052,19.8866,19.8928,40000.0
2011-08-04 14:10:00,32.01,32.02,31.97,31.99,131100.0,19.8928,19.899,19.8679,19.8804,131100.0
2011-08-04 14:15:00,31.98,32.02,31.94,31.95,488600.0,19.8741,19.899,19.8493,19.8555,488600.0
2011-08-04 14:20:00,31.94,31.96,31.92,31.95,126300.0,19.8493,19.8617,19.8368,19.8555,126300.0
2011-08-04 14:25:00,31.94,31.94,31.82,31.83,796200.0,19.8493,19.8493,19.7747,19.7809,796200.0
2011-08-04 14:30:00,31.83,31.9,31.78,31.89,528100.0,19.7809,19.8244,19.7498,19.8182,528100.0
2011-08-04 14:35:00,31.9,31.93,31.89,31.91,82600.0,19.8244,19.8431,19.8182,19.8306,82600.0
2011-08-04 14:40:00,31.92,31.94,31.9,31.91,116700.0,19.8368,19.8493,19.8244,19.8306,116700.0
2011-08-04 14:45:00,31.91,31.92,31.87,31.9,457900.0,19.8306,19.8368,19.8058,19.8244,457900.0
2011-08-04 14:50:00,31.9,31.91,31.89,31.91,129800.0,19.8244,19.8306,19.8182,19.8306,129800.0
2011-08-04 14:55:00,31.9,31.93,31.86,31.9,279800.0,19.8244,19.8431,19.7996,19.8244,279800.0
2011-08-04 15:00:00,31.89,31.93,31.88,31.93,213700.0,19.8182,19.8431,19.812,19.8431,213700.0
2011-08-04 15:05:00,31.93,31.98,31.93,31.95,174900.0,19.8431,19.8741,19.8431,19.8555,174900.0
2011-08-04 15:10:00,31.96,31.97,31.9,31.9,61800.0,19.8617,19.8679,19.8244,19.8244,61800.0
2011-08-04 15:15:00,31.9,31.93,31.85,31.86,91400.0,19.8244,19.8431,19.7933,19.7996,91400.0
2011-08-04 15:20:00,31.86,31.89,31.84,31.86,109400.0,19.7996,19.8182,19.7871,19.7996,109400.0
2011-08-04 15:25:00,31.86,31.89,31.82,31.82,262000.0,19.7996,19.8182,19.7747,19.7747,262000.0
2011-08-04 15:30:00,31.82,31.84,31.79,31.84,311100.0,19.7747,19.7871,19.7561,19.7871,311100.0
2011-08-04 15:35:00,31.84,31.89,31.81,31.87,355500.0,19.7871,19.8182,19.7685,19.8058,355500.0
2011-08-04 15:40:00,31.87,31.87,31.76,31.78,285300.0,19.8058,19.8058,19.7374,19.7498,285300.0
2011-08-04 15:45:00,31.78,31.84,31.77,31.82,443700.0,19.7498,19.7871,19.7436,19.7747,443700.0
2011-08-04 15:50:00,31.82,31.83,31.67,31.71,659600.0,19.7747,19.7809,19.6815,19.7063,659600.0
2011-08-04 15:55:00,31.71,31.74,31.65,31.66,925300.0,19.7063,19.725,19.6691,19.6753,925300.0
2011-08-05 09:30:00,31.9,32.07,31.81,31.86,273000.0,19.8244,19.9301,19.7685,19.7996,273000.0
2011-08-05 09:35:00,31.86,31.93,31.8,31.93,357200.0,19.7996,19.8431,19.7623,19.8431,357200.0
2011-08-05 09:40:00,31.93,32.03,31.89,32.03,94600.0,19.8431,19.9052,19.8182,19.9052,94600.0
2011-08-05 09:45:00,32.03,32.09,32.0,32.02,278200.0,19.9052,19.9425,19.8866,19.899,278200.0
2011-08-05 09:50:00,32.03,32.03,31.75,31.75,1642200.0,19.9052,19.9052,19.7312,19.7312,1642200.0
2011-08-05 09:55:00,31.77,31.81,31.68,31.69,871000.0,19.7436,19.7685,19.6877,19.6939,871000.0
2011-08-05 10:00:00,31.68,31.69,31.59,31.64,888200.0,19.6877,19.6939,19.6318,19.6628,888200.0
2011-08-05 10:05:00,31.65,31.65,31.54,31.59,1043900.0,19.6691,19.6691,19.6007,19.6318,1043900.0
2011-08-05 10:10:00,31.59,31.68,31.58,31.64,1021000.0,19.6318,19.6877,19.6256,19.6628,1021000.0
2011-08-05 10:15:00,31.64,31.75,31.61,31.72,662700.0,19.6628,19.7312,19.6442,19.7126,662700.0
2011-08-05 10:20:00,31.74,31.78,31.72,31.78,106500.0,19.725,19.7498,19.7126,19.7498,106500.0
2011-08-05 10:25:00,31.77,31.82,31.75,31.78,121400.0,19.7436,19.7747,19.7312,19.7498,121400.0
2011-08-05 10:30:00,31.77,31.78,31.7,31.72,128300.0,19.7436,19.7498,19.7001,19.7126,128300.0
2011-08-05 10:35:00,31.72,31.75,31.69,31.71,194000.0,19.7126,19.7312,19.6939,19.7063,194000.0
2011-08-05 10:40:00,31.71,31.71,31.62,31.63,191200.0,19.7063,19.7063,19.6504,19.6566,191200.0
2011-08-05 10:45:00,31.63,31.64,31.58,31.6,191500.0,19.6566,19.6628,19.6256,19.638,191500.0
2011-08-05 10:50:00,31.61,31.62,31.58,31.6,82100.0,19.6442,19.6504,19.6256,19.638,82100.0
2011-08-05 10:55:00,31.6,31.66,31.59,31.66,139400.0,19.638,19.6753,19.6318,19.6753,139400.0
2011-08-05 11:00:00,31.65,31.67,31.6,31.63,126600.0,19.6691,19.6815,19.638,19.6566,126600.0
2011-08-05 11:05:00,31.62,31.63,31.58,31.61,97900.0,19.6504,19.6566,19.6256,19.6442,97900.0
2011-08-05 11:10:00,31.61,31.62,31.55,31.56,178400.0,19.6442,19.6504,19.6069,19.6131,178400.0
2011-08-05 11:15:00,31.56,31.57,31.46,31.47,369500.0,19.6131,19.6193,19.551,19.5572,369500.0
2011-08-05 11:20:00,31.47,31.47,31.37,31.4,211100.0,19.5572,19.5572,19.495,19.5137,211100.0
2011-08-05 11:25:00,31.4,31.55,31.4,31.48,343800.0,19.5137,19.6069,19.5137,19.5634,343800.0
2011-08-05 11:30:00,31.47,31.57,31.44,31.52,235100.0,19.5572,19.6193,19.5386,19.5883,235100.0
2011-08-05 11:35:00,31.52,31.54,31.47,31.5,203200.0,19.5883,19.6007,19.5572,19.5758,203200.0
2011-08-05 11:40:00,31.5,31.54,31.46,31.53,89300.0,19.5758,19.6007,19.551,19.5945,89300.0
2011-08-05 11:45:00,31.52,31.53,31.45,31.46,234700.0,19.5883,19.5945,19.5448,19.551,234700.0
2011-08-05 11:50:00,31.46,31.48,31.42,31.47,349300.0,19.551,19.5634,19.5261,19.5572,349300.0
2011-08-05 11:55:00,31.47,31.47,31.3,31.37,301100.0,19.5572,19.5572,19.4515,19.495,301100.0
2011-08-05 12:00:00,31.38,31.42,31.35,31.37,117400.0,19.5013,19.5261,19.4826,19.495,117400.0
2011-08-05 12:05:00,31.36,31.39,31.33,31.39,116600.0,19.4888,19.5075,19.4702,19.5075,116600.0
2011-08-05 12:10:00,31.39,31.48,31.38,31.44,293600.0,19.5075,19.5634,19.5013,19.5386,293600.0
2011-08-05 12:15:00,31.45,31.61,31.42,31.48,248500.0,19.5448,19.6442,19.5261,19.5634,248500.0
2011-08-05 12:20:00,31.49,31.57,31.46,31.56,149300.0,19.5696,19.6193,19.551,19.6131,149300.0
2011-08-05 12:25:00,31.57,31.61,31.52,31.56,387900.0,19.6193,19.6442,19.5883,19.6131,387900.0
2011-08-05 12:30:00,31.58,31.72,31.58,31.72,833400.0,19.6256,19.7126,19.6256,19.7126,833400.0
2011-08-05 12:35:00,31.73,31.84,31.69,31.83,340800.0,19.7188,19.7871,19.6939,19.7809,340800.0
2011-08-05 12:40:00,31.83,31.86,31.77,31.83,383900.0,19.7809,19.7996,19.7436,19.7809,383900.0
2011-08-05 12:45:00,31.83,31.98,31.8,31.94,350100.0,19.7809,19.8741,19.7623,19.8493,350100.0
2011-08-05 12:50:00,31.94,32.05,31.92,31.97,335700.0,19.8493,19.9176,19.8368,19.8679,335700.0
2011-08-05 12:55:00,31.98,32.07,31.98,32.06,323100.0,19.8741,19.9301,19.8741,19.9239,323100.0
2011-08-05 13:00:00,32.05,32.16,32.02,32.02,746300.0,19.9176,19.986,19.899,19.899,746300.0
2011-08-05 13:05:00,32.02,32.07,31.93,31.98,230900.0,19.899,19.9301,19.8431,19.8741,230900.0
2011-08-05 13:10:00,31.98,32.02,31.95,31.97,143300.0,19.8741,19.899,19.8555,19.8679,143300.0
2011-08-05 13:15:00,31.97,32.01,31.96,32.0,111800.0,19.8679,19.8928,19.8617,19.8866,111800.0
2011-08-05 13:20:00,32.01,32.04,31.97,31.98,74000.0,19.8928,19.9114,19.8679,19.8741,74000.0
2011-08-05 13:25:00,31.98,32.01,31.94,31.99,167700.0,19.8741,19.8928,19.8493,19.8804,167700.0
2011-08-05 13:30:00,31.99,32.02,31.92,31.94,94600.0,19.8804,19.899,19.8368,19.8493,94600.0
2011-08-05 13:35:00,31.94,31.95,31.88,31.9,142000.0,19.8493,19.8555,19.812,19.8244,142000.0
2011-08-05 13:40:00,31.9,31.94,31.87,31.93,120700.0,19.8244,19.8493,19.8058,19.8431,120700.0
2011-08-05 13:45:00,31.93,31.96,31.87,31.95,63400.0,19.8431,19.8617,19.8058,19.8555,63400.0
2011-08-05 13:50:00,31.95,32.07,31.94,32.07,109700.0,19.8555,19.9301,19.8493,19.9301,109700.0
2011-08-05 13:55:00,32.07,32.07,31.96,32.02,155900.0,19.9301,19.9301,19.8617,19.899,155900.0
2011-08-05 14:00:00,32.02,32.03,31.94,31.97,107600.0,19.899,19.9052,19.8493,19.8679,107600.0
2011-08-05 14:05:00,31.98,31.98,31.91,31.92,85600.0,19.8741,19.8741,19.8306,19.8368,85600.0
2011-08-05 14:10:00,31.91,31.96,31.86,31.95,76400.0,19.8306,19.8617,19.7996,19.8555,76400.0
2011-08-05 14:15:00,31.94,31.97,31.91,31.96,61900.0,19.8493,19.8679,19.8306,19.8617,61900.0
2011-08-05 14:20:00,31.95,32.03,31.95,31.99,112400.0,19.8555,19.9052,19.8555,19.8804,112400.0
2011-08-05 14:25:00,31.99,31.99,31.94,31.98,66400.0,19.8804,19.8804,19.8493,19.8741,66400.0
2011-08-05 14:30:00,31.98,31.99,31.96,31.98,37400.0,19.8741,19.8804,19.8617,19.8741,37400.0
2011-08-05 14:35:00,31.98,32.03,31.97,32.03,43500.0,19.8741,19.9052,19.8679,19.9052,43500.0
2011-08-05 14:40:00,32.03,32.03,31.99,32.03,69200.0,19.9052,19.9052,19.8804,19.9052,69200.0
2011-08-05 14:45:00,32.02,32.02,31.96,31.96,71900.0,19.899,19.899,19.8617,19.8617,71900.0
2011-08-05 14:50:00,31.96,31.97,31.88,31.93,119600.0,19.8617,19.8679,19.812,19.8431,119600.0
2011-08-05 14:55:00,31.93,31.94,31.86,31.9,174700.0,19.8431,19.8493,19.7996,19.8244,174700.0
2011-08-05 15:00:00,31.93,31.97,31.83,31.84,188400.0,19.8431,19.8679,19.7809,19.7871,188400.0
2011-08-05 15:05:00,31.84,31.84,31.63,31.7,239200.0,19.7871,19.7871,19.6566,19.7001,239200.0
2011-08-05 15:10:00,31.72,31.82,31.67,31.78,121700.0,19.7126,19.7747,19.6815,19.7498,121700.0
2011-08-05 15:15:00,31.79,31.82,31.75,31.77,281500.0,19.7561,19.7747,19.7312,19.7436,281500.0
2011-08-05 15:20:00,31.77,31.88,31.76,31.85,113400.0,19.7436,19.812,19.7374,19.7933,113400.0
2011-08-05 15:25:00,31.85,31.86,31.73,31.73,100400.0,19.7933,19.7996,19.7188,19.7188,100400.0
2011-08-05 15:30:00,31.73,31.79,31.73,31.78,120100.0,19.7188,19.7561,19.7188,19.7498,120100.0
2011-08-05 15:35:00,31.78,31.9,31.76,31.9,93300.0,19.7498,19.8244,19.7374,19.8244,93300.0
2011-08-05 15:40:00,31.9,31.92,31.88,31.91,98600.0,19.8244,19.8368,19.812,19.8306,98600.0
2011-08-05 15:45:00,31.91,31.94,31.86,31.9,317100.0,19.8306,19.8493,19.7996,19.8244,317100.0
2011-08-05 15:50:00,31.91,32.0,31.9,32.0,251200.0,19.8306,19.8866,19.8244,19.8866,251200.0
2011-08-05 15:55:00,32.0,32.01,31.91,31.91,779900.0,19.8866,19.8928,19.8306,19.8306,779900.0
2011-08-08 09:30:00,31.44,31.71,31.21,31.71,327200.0,19.5386,19.7063,19.3956,19.7063,327200.0
2011-08-08 09:35:00,31.7,31.71,31.6,31.66,248300.0,19.7001,19.7063,19.638,19.6753,248300.0
2011-08-08 09:40:00,31.65,31.65,31.54,31.6,196600.0,19.6691,19.6691,19.6007,19.638,196600.0
2011-08-08 09:45:00,31.61,31.65,31.57,31.61,298100.0,19.6442,19.6691,19.6193,19.6442,298100.0
2011-08-08 09:50:00,31.61,31.62,31.56,31.58,216700.0,19.6442,19.6504,19.6131,19.6256,216700.0
2011-08-08 09:55:00,31.58,31.67,31.52,31.65,564800.0,19.6256,19.6815,19.5883,19.6691,564800.0
2011-08-08 10:00:00,31.65,31.72,31.65,31.67,260200.0,19.6691,19.7126,19.6691,19.6815,260200.0
2011-08-08 10:05:00,31.68,31.69,31.61,31.64,179200.0,19.6877,19.6939,19.6442,19.6628,179200.0
2011-08-08 10:10:00,31.64,31.65,31.56,31.57,91400.0,19.6628,19.6691,19.6131,19.6193,91400.0
2011-08-08 10:15:00,31.56,31.57,31.42,31.45,511100.0,19.6131,19.6193,19.5261,19.5448,511100.0
2011-08-08 10:20:00,31.45,31.47,31.41,31.44,168600.0,19.5448,19.5572,19.5199,19.5386,168600.0
2011-08-08 10:25:00,31.44,31.44,31.32,31.34,366500.0,19.5386,19.5386,19.464,19.4764,366500.0
2011-08-08 10:30:00,31.35,31.39,31.28,31.31,242600.0,19.4826,19.5075,19.4391,19.4578,242600.0
2011-08-08 10:35:00,31.3,31.31,31.21,31.3,392800.0,19.4515,19.4578,19.3956,19.4515,392800.0
2011-08-08 10:40:00,31.31,31.34,31.28,31.31,584000.0,19.4578,19.4764,19.4391,19.4578,584000.0
2011-08-08 10:45:00,31.32,31.36,31.27,31.34,258900.0,19.464,19.4888,19.4329,19.4764,258900.0
2011-08-08 10:50:00,31.34,31.34,31.27,31.28,225100.0,19.4764,19.4764,19.4329,19.4391,225100.0
2011-08-08 10:55:00,31.28,31.29,31.18,31.19,285000.0,19.4391,19.4453,19.377,19.3832,285000.0
2011-08-08 11:00:00,31.18,31.27,31.15,31.26,466400.0,19.377,19.4329,19.3583,19.4267,466400.0
2011-08-08 11:05:00,31.25,31.34,31.23,31.33,175800.0,19.4205,19.4764,19.408,19.4702,175800.0
2011-08-08 11:10:00,31.33,31.37,31.29,31.3,116900.0,19.4702,19.495,19.4453,19.4515,116900.0
2011-08-08 11:15:00,31.3,31.33,31.24,31.25,379500.0,19.4515,19.4702,19.4143,19.4205,379500.0
2011-08-08 11:20:00,31.25,31.27,31.21,31.26,170600.0,19.4205,19.4329,19.3956,19.4267,170600.0
2011-08-08 11:25:00,31.25,31.32,31.22,31.29,126000.0,19.4205,19.464,19.4018,19.4453,126000.0
2011-08-08 11:30:00,31.29,31.29,31.21,31.22,115000.0,19.4453,19.4453,19.3956,19.4018,115000.0
2011-08-08 11:35:00,31.21,31.22,31.16,31.18,67300.0,19.3956,19.4018,19.3645,19.377,67300.0
2011-08-08 11:40:00,31.18,31.2,31.15,31.16,92200.0,19.377,19.3894,19.3583,19.3645,92200.0
2011-08-08 11:45:00,31.16,31.16,31.11,31.15,93900.0,19.3645,19.3645,19.3335,19.3583,93900.0
2011-08-08 11:50:00,31.16,31.19,31.14,31.14,56300.0,19.3645,19.3832,19.3521,19.3521,56300.0
2011-08-08 11:55:00,31.14,31.16,31.08,31.08,85200.0,19.3521,19.3645,19.3148,19.3148,85200.0
2011-08-08 12:00:00,31.08,31.08,31.01,31.01,121100.0,19.3148,19.3148,19.2713,19.2713,121100.0
2011-08-08 12:05:00,31.02,31.07,30.97,31.07,129100.0,19.2775,19.3086,19.2465,19.3086,129100.0
2011-08-08 12:10:00,31.06,31.12,31.05,31.11,46200.0,19.3024,19.3397,19.2962,19.3335,46200.0
2011-08-08 12:15:00,31.11,31.11,31.0,31.01,104800.0,19.3335,19.3335,19.2651,19.2713,104800.0
2011-08-08 12:20:00,31.0,31.07,30.97,31.05,132200.0,19.2651,19.3086,19.2465,19.2962,132200.0
2011-08-08 12:25:00,31.05,31.05,30.99,30.99,92300.0,19.2962,19.2962,19.2589,19.2589,92300.0
2011-08-08 12:30:00,30.99,31.03,30.98,31.02,246900.0,19.2589,19.2838,19.2527,19.2775,246900.0
2011-08-08 12:35:00,31.01,31.04,30.99,31.0,83200.0,19.2713,19.29,19.2589,19.2651,83200.0
2011-08-08 12:40:00,31.0,31.12,31.0,31.08,143700.0,19.2651,19.3397,19.2651,19.3148,143700.0
2011-08-08 12:45:00,31.08,31.13,31.06,31.11,85100.0,19.3148,19.3459,19.3024,19.3335,85100.0
2011-08-08 12:50:00,31.11,31.14,31.1,31.11,172600.0,19.3335,19.3521,19.3273,19.3335,172600.0
2011-08-08 12:55:00,31.11,31.12,31.06,31.06,63700.0,19.3335,19.3397,19.3024,19.3024,63700.0
2011-08-08 13:00:00,31.07,31.09,31.05,31.05,212100.0,19.3086,19.321,19.2962,19.2962,212100.0
2011-08-08 13:05:00,31.05,31.06,31.0,31.02,96400.0,19.2962,19.3024,19.2651,19.2775,96400.0
2011-08-08 13:10:00,31.02,31.04,30.95,30.98,206900.0,19.2775,19.29,19.234,19.2527,206900.0
2011-08-08 13:15:00,30.97,31.02,30.94,31.0,114100.0,19.2465,19.2775,19.2278,19.2651,114100.0
2011-08-08 13:20:00,31.0,31.07,30.98,31.04,172900.0,19.2651,19.3086,19.2527,19.29,172900.0
2011-08-08 13:25:00,31.04,31.09,31.03,31.06,86600.0,19.29,19.321,19.2838,19.3024,86600.0
2011-08-08 13:30:00,31.06,31.07,31.01,31.03,81700.0,19.3024,19.3086,19.2713,19.2838,81700.0
2011-08-08 13:35:00,31.03,31.05,30.89,30.89,134900.0,19.2838,19.2962,19.1968,19.1968,134900.0
2011-08-08 13:40:00,30.9,30.92,30.83,30.84,221100.0,19.203,19.2154,19.1595,19.1657,221100.0
2011-08-08 13:45:00,30.85,30.87,30.73,30.81,167100.0,19.1719,19.1843,19.0973,19.147,167100.0
2011-08-08 13:50:00,30.82,30.89,30.78,30.85,112200.0,19.1532,19.1968,19.1284,19.1719,112200.0
2011-08-08 13:55:00,30.86,30.87,30.68,30.69,104600.0,19.1781,19.1843,19.0662,19.0725,104600.0
2011-08-08 14:00:00,30.68,30.83,30.65,30.81,139500.0,19.0662,19.1595,19.0476,19.147,139500.0
2011-08-08 14:05:00,30.81,30.84,30.7,30.72,193800.0,19.147,19.1657,19.0787,19.0911,193800.0
2011-08-08 14:10:00,30.72,30.77,30.61,30.62,149600.0,19.0911,19.1222,19.0227,19.029,149600.0
2011-08-08 14:15:00,30.61,30.62,30.44,30.54,268600.0,19.0227,19.029,18.9171,18.9792,268600.0
2011-08-08 14:20:00,30.55,30.64,30.46,30.5,359500.0,18.9855,19.0414,18.9295,18.9544,359500.0
2011-08-08 14:25:00,30.49,30.5,30.27,30.49,393800.0,18.9482,18.9544,18.8114,18.9482,393800.0
2011-08-08 14:30:00,30.49,30.61,30.42,30.59,158700.0,18.9482,19.0227,18.9047,19.0103,158700.0
2011-08-08 14:35:00,30.59,30.67,30.51,30.52,113600.0,19.0103,19.06,18.9606,18.9668,113600.0
2011-08-08 14:40:00,30.53,30.61,30.5,30.58,120000.0,18.973,19.0227,18.9544,19.0041,120000.0
2011-08-08 14:45:00,30.58,30.6,30.41,30.47,140400.0,19.0041,19.0165,18.8985,18.9357,140400.0
2011-08-08 14:50:00,30.47,30.56,30.46,30.51,59400.0,18.9357,18.9917,18.9295,18.9606,59400.0
2011-08-08 14:55:00,30.51,30.51,30.39,30.45,222100.0,18.9606,18.9606,18.886,18.9233,222100.0
2011-08-08 15:00:00,30.46,30.55,30.45,30.55,96400.0,18.9295,18.9855,18.9233,18.9855,96400.0
2011-08-08 15:05:00,30.55,30.66,30.52,30.65,171300.0,18.9855,19.0538,18.9668,19.0476,171300.0
2011-08-08 15:10:00,30.65,30.73,30.58,30.72,258200.0,19.0476,19.0973,19.0041,19.0911,258200.0
2011-08-08 15:15:00,30.72,30.9,30.64,30.82,342600.0,19.0911,19.203,19.0414,19.1532,342600.0
2011-08-08 15:20:00,30.83,30.83,30.71,30.8,256600.0,19.1595,19.1595,19.0849,19.1408,256600.0
2011-08-08 15:25:00,30.8,30.8,30.59,30.62,187700.0,19.1408,19.1408,19.0103,19.029,187700.0
2011-08-08 15:30:00,30.62,30.66,30.52,30.58,220200.0,19.029,19.0538,18.9668,19.0041,220200.0
2011-08-08 15:35:00,30.57,30.6,30.51,30.56,238900.0,18.9979,19.0165,18.9606,18.9917,238900.0
2011-08-08 15:40:00,30.57,30.61,30.44,30.47,258700.0,18.9979,19.0227,18.9171,18.9357,258700.0
2011-08-08 15:45:00,30.46,30.46,30.08,30.21,649900.0,18.9295,18.9295,18.6934,18.7742,649900.0
2011-08-08 15:50:00,30.21,30.45,30.2,30.39,821900.0,18.7742,18.9233,18.7679,18.886,821900.0
2011-08-08 15:55:00,30.39,30.39,30.21,30.23,1022100.0,18.886,18.886,18.7742,18.7866,1022100.0
2011-08-09 09:30:00,30.8,30.8,30.21,30.24,308600.0,19.1408,19.1408,18.7742,18.7928,308600.0
2011-08-09 09:35:00,30.23,30.24,30.05,30.05,228800.0,18.7866,18.7928,18.6747,18.6747,228800.0
2011-08-09 09:40:00,30.05,30.06,29.83,29.96,317900.0,18.6747,18.6809,18.538,18.6188,317900.0
2011-08-09 09:45:00,29.95,30.18,29.95,30.15,214600.0,18.6126,18.7555,18.6126,18.7369,214600.0
2011-08-09 09:50:00,30.16,30.24,30.14,30.16,213800.0,18.7431,18.7928,18.7307,18.7431,213800.0
2011-08-09 09:55:00,30.16,30.28,30.15,30.24,318000.0,18.7431,18.8177,18.7369,18.7928,318000.0
2011-08-09 10:00:00,30.24,30.35,30.2,30.31,564500.0,18.7928,18.8612,18.7679,18.8363,564500.0
2011-08-09 10:05:00,30.31,30.35,30.23,30.29,324000.0,18.8363,18.8612,18.7866,18.8239,324000.0
2011-08-09 10:10:00,30.29,30.34,30.24,30.33,176600.0,18.8239,18.855,18.7928,18.8487,176600.0
2011-08-09 10:15:00,30.34,30.34,30.22,30.29,116300.0,18.855,18.855,18.7804,18.8239,116300.0
2011-08-09 10:20:00,30.28,30.34,30.23,30.3,151400.0,18.8177,18.855,18.7866,18.8301,151400.0
2011-08-09 10:25:00,30.3,30.37,30.3,30.34,175200.0,18.8301,18.8736,18.8301,18.855,175200.0
2011-08-09 10:30:00,30.34,30.44,30.31,30.41,327000.0,18.855,18.9171,18.8363,18.8985,327000.0
2011-08-09 10:35:00,30.41,30.42,30.34,30.34,246000.0,18.8985,18.9047,18.855,18.855,246000.0
2011-08-09 10:40:00,30.34,30.39,30.33,30.35,180500.0,18.855,18.886,18.8487,18.8612,180500.0
2011-08-09 10:45:00,30.35,30.46,30.34,30.43,393400.0,18.8612,18.9295,18.855,18.9109,393400.0
2011-08-09 10:50:00,30.44,30.46,30.37,30.38,191900.0,18.9171,18.9295,18.8736,18.8798,191900.0
2011-08-09 10:55:00,30.38,30.42,30.35,30.36,205400.0,18.8798,18.9047,18.8612,18.8674,205400.0
2011-08-09 11:00:00,30.36,30.36,30.27,30.28,322600.0,18.8674,18.8674,18.8114,18.8177,322600.0
2011-08-09 11:05:00,30.27,30.36,30.25,30.3,193400.0,18.8114,18.8674,18.799,18.8301,193400.0
2011-08-09 11:10:00,30.3,30.31,30.17,30.21,159400.0,18.8301,18.8363,18.7493,18.7742,159400.0
2011-08-09 11:15:00,30.21,30.29,30.2,30.29,197300.0,18.7742,18.8239,18.7679,18.8239,197300.0
2011-08-09 11:20:00,30.28,30.33,30.28,30.3,73000.0,18.8177,18.8487,18.8177,18.8301,73000.0
2011-08-09 11:25:00,30.3,30.37,30.3,30.37,146500.0,18.8301,18.8736,18.8301,18.8736,146500.0
2011-08-09 11:30:00,30.37,30.39,30.3,30.33,322100.0,18.8736,18.886,18.8301,18.8487,322100.0
2011-08-09 11:35:00,30.32,30.38,30.29,30.36,51400.0,18.8425,18.8798,18.8239,18.8674,51400.0
2011-08-09 11:40:00,30.35,30.4,30.34,30.39,91900.0,18.8612,18.8922,18.855,18.886,91900.0
2011-08-09 11:45:00,30.4,30.4,30.34,30.34,47900.0,18.8922,18.8922,18.855,18.855,47900.0
2011-08-09 11:50:00,30.34,30.44,30.33,30.44,42200.0,18.855,18.9171,18.8487,18.9171,42200.0
2011-08-09 11:55:00,30.43,30.49,30.43,30.46,117100.0,18.9109,18.9482,18.9109,18.9295,117100.0
2011-08-09 12:00:00,30.46,30.53,30.45,30.52,134600.0,18.9295,18.973,18.9233,18.9668,134600.0
2011-08-09 12:05:00,30.52,30.55,30.48,30.52,87300.0,18.9668,18.9855,18.942,18.9668,87300.0
2011-08-09 12:10:00,30.53,30.56,30.51,30.51,365000.0,18.973,18.9917,18.9606,18.9606,365000.0
2011-08-09 12:15:00,30.52,30.54,30.51,30.54,59800.0,18.9668,18.9792,18.9606,18.9792,59800.0
2011-08-09 12:20:00,30.53,30.57,30.51,30.55,93300.0,18.973,18.9979,18.9606,18.9855,93300.0
2011-08-09 12:25:00,30.56,30.57,30.5,30.51,53300.0,18.9917,18.9979,18.9544,18.9606,53300.0
2011-08-09 12:30:00,30.51,30.51,30.48,30.49,57800.0,18.9606,18.9606,18.942,18.9482,57800.0
2011-08-09 12:35:00,30.48,30.54,30.48,30.53,62300.0,18.942,18.9792,18.942,18.973,62300.0
2011-08-09 12:40:00,30.54,30.54,30.5,30.5,11900.0,18.9792,18.9792,18.9544,18.9544,11900.0
2011-08-09 12:45:00,30.51,30.51,30.46,30.46,26700.0,18.9606,18.9606,18.9295,18.9295,26700.0
2011-08-09 12:50:00,30.46,30.46,30.42,30.46,30000.0,18.9295,18.9295,18.9047,18.9295,30000.0
2011-08-09 12:55:00,30.46,30.48,30.44,30.45,967200.0,18.9295,18.942,18.9171,18.9233,967200.0
2011-08-09 13:00:00,30.45,30.46,30.4,30.44,389600.0,18.9233,18.9295,18.8922,18.9171,389600.0
2011-08-09 13:05:00,30.45,30.5,30.42,30.49,91800.0,18.9233,18.9544,18.9047,18.9482,91800.0
2011-08-09 13:10:00,30.49,30.6,30.47,30.59,551300.0,18.9482,19.0165,18.9357,19.0103,551300.0
2011-08-09 13:15:00,30.59,30.6,30.53,30.53,69300.0,19.0103,19.0165,18.973,18.973,69300.0
2011-08-09 13:20:00,30.54,30.55,30.51,30.51,71500.0,18.9792,18.9855,18.9606,18.9606,71500.0
2011-08-09 13:25:00,30.52,30.55,30.49,30.51,209000.0,18.9668,18.9855,18.9482,18.9606,209000.0
2011-08-09 13:30:00,30.51,30.53,30.43,30.43,81100.0,18.9606,18.973,18.9109,18.9109,81100.0
2011-08-09 13:35:00,30.44,30.46,30.39,30.39,51200.0,18.9171,18.9295,18.886,18.886,51200.0
2011-08-09 13:40:00,30.39,30.41,30.36,30.4,28600.0,18.886,18.8985,18.8674,18.8922,28600.0
2011-08-09 13:45:00,30.4,30.41,30.29,30.34,124300.0,18.8922,18.8985,18.8239,18.855,124300.0
2011-08-09 13:50:00,30.33,30.36,30.23,30.24,100100.0,18.8487,18.8674,18.7866,18.7928,100100.0
2011-08-09 13:55:00,30.23,30.29,30.18,30.29,115700.0,18.7866,18.8239,18.7555,18.8239,115700.0
2011-08-09 14:00:00,30.29,30.34,30.23,30.23,91000.0,18.8239,18.855,18.7866,18.7866,91000.0
2011-08-09 14:05:00,30.24,30.24,30.19,30.23,153400.0,18.7928,18.7928,18.7617,18.7866,153400.0
2011-08-09 14:10:00,30.23,30.26,30.18,30.25,80100.0,18.7866,18.8052,18.7555,18.799,80100.0
2011-08-09 14:15:00,30.25,30.5,30.21,30.25,141000.0,18.799,18.9544,18.7742,18.799,141000.0
2011-08-09 14:20:00,30.25,30.27,29.83,29.94,942000.0,18.799,18.8114,18.538,18.6064,942000.0
2011-08-09 14:25:00,29.94,30.23,29.94,30.16,499600.0,18.6064,18.7866,18.6064,18.7431,499600.0
2011-08-09 14:30:00,30.16,30.17,30.04,30.11,319900.0,18.7431,18.7493,18.6685,18.712,319900.0
2011-08-09 14:35:00,30.11,30.15,29.87,29.9,447200.0,18.712,18.7369,18.5629,18.5815,447200.0
2011-08-09 14:40:00,29.9,29.9,29.45,29.49,809200.0,18.5815,18.5815,18.3019,18.3267,809200.0
2011-08-09 14:45:00,29.49,29.91,29.47,29.77,805400.0,18.3267,18.5877,18.3143,18.5007,805400.0
2011-08-09 14:50:00,29.76,30.07,29.75,29.93,315900.0,18.4945,18.6872,18.4883,18.6002,315900.0
2011-08-09 14:55:00,29.94,30.01,29.84,29.88,316200.0,18.6064,18.6499,18.5442,18.5691,316200.0
2011-08-09 15:00:00,29.88,30.08,29.75,30.06,163400.0,18.5691,18.6934,18.4883,18.6809,163400.0
2011-08-09 15:05:00,30.06,30.16,30.04,30.13,868000.0,18.6809,18.7431,18.6685,18.7244,868000.0
2011-08-09 15:10:00,30.13,30.5,30.1,30.44,1344800.0,18.7244,18.9544,18.7058,18.9171,1344800.0
2011-08-09 15:15:00,30.45,30.68,30.42,30.55,236000.0,18.9233,19.0662,18.9047,18.9855,236000.0
2011-08-09 15:20:00,30.54,30.58,30.47,30.57,242200.0,18.9792,19.0041,18.9357,18.9979,242200.0
2011-08-09 15:25:00,30.57,30.72,30.48,30.66,265500.0,18.9979,19.0911,18.942,19.0538,265500.0
2011-08-09 15:30:00,30.66,30.69,30.48,30.56,301300.0,19.0538,19.0725,18.942,18.9917,301300.0
2011-08-09 15:35:00,30.56,30.65,30.47,30.64,443200.0,18.9917,19.0476,18.9357,19.0414,443200.0
2011-08-09 15:40:00,30.65,30.85,30.62,30.82,273300.0,19.0476,19.1719,19.029,19.1532,273300.0
2011-08-09 15:45:00,30.81,31.0,30.8,30.94,382000.0,19.147,19.2651,19.1408,19.2278,382000.0
2011-08-09 15:50:00,30.93,31.06,30.9,31.03,561000.0,19.2216,19.3024,19.203,19.2838,561000.0
2011-08-09 15:55:00,31.03,31.21,31.01,31.2,1214000.0,19.2838,19.3956,19.2713,19.3894,1214000.0
2011-08-10 09:30:00,30.8,30.86,30.66,30.66,289300.0,19.1408,19.1781,19.0538,19.0538,289300.0
2011-08-10 09:35:00,30.65,30.9,30.65,30.9,357500.0,19.0476,19.203,19.0476,19.203,357500.0
2011-08-10 09:40:00,30.91,30.99,30.81,30.99,170100.0,19.2092,19.2589,19.147,19.2589,170100.0
2011-08-10 09:45:00,31.0,31.07,30.94,31.03,303000.0,19.2651,19.3086,19.2278,19.2838,303000.0
2011-08-10 09:50:00,31.02,31.03,30.88,30.89,208400.0,19.2775,19.2838,19.1905,19.1968,208400.0
2011-08-10 09:55:00,30.87,30.95,30.77,30.8,254100.0,19.1843,19.234,19.1222,19.1408,254100.0
2011-08-10 10:00:00,30.78,30.88,30.71,30.86,296000.0,19.1284,19.1905,19.0849,19.1781,296000.0
2011-08-10 10:05:00,30.87,31.02,30.86,30.92,373900.0,19.1843,19.2775,19.1781,19.2154,373900.0
2011-08-10 10:10:00,30.92,30.93,30.64,30.84,424800.0,19.2154,19.2216,19.0414,19.1657,424800.0
2011-08-10 10:15:00,30.84,30.9,30.8,30.83,267000.0,19.1657,19.203,19.1408,19.1595,267000.0
2011-08-10 10:20:00,30.82,30.87,30.62,30.7,538200.0,19.1532,19.1843,19.029,19.0787,538200.0
2011-08-10 10:25:00,30.7,30.74,30.65,30.69,296200.0,19.0787,19.1035,19.0476,19.0725,296200.0
2011-08-10 10:30:00,30.69,30.94,30.64,30.9,321700.0,19.0725,19.2278,19.0414,19.203,321700.0
2011-08-10 10:35:00,30.9,30.93,30.76,30.82,213800.0,19.203,19.2216,19.116,19.1532,213800.0
2011-08-10 10:40:00,30.82,30.92,30.73,30.73,197400.0,19.1532,19.2154,19.0973,19.0973,197400.0
2011-08-10 10:45:00,30.73,30.78,30.67,30.7,267100.0,19.0973,19.1284,19.06,19.0787,267100.0
2011-08-10 10:50:00,30.71,30.71,30.58,30.61,267100.0,19.0849,19.0849,19.0041,19.0227,267100.0
2011-08-10 10:55:00,30.6,30.77,30.6,30.72,111600.0,19.0165,19.1222,19.0165,19.0911,111600.0
2011-08-10 11:00:00,30.72,30.72,30.51,30.51,199800.0,19.0911,19.0911,18.9606,18.9606,199800.0
2011-08-10 11:05:00,30.51,30.63,30.48,30.6,243000.0,18.9606,19.0352,18.942,19.0165,243000.0
2011-08-10 11:10:00,30.6,30.7,30.57,30.64,121600.0,19.0165,19.0787,18.9979,19.0414,121600.0
2011-08-10 11:15:00,30.64,30.77,30.64,30.69,84600.0,19.0414,19.1222,19.0414,19.0725,84600.0
2011-08-10 11:20:00,30.69,30.7,30.57,30.61,103400.0,19.0725,19.0787,18.9979,19.0227,103400.0
2011-08-10 11:25:00,30.6,30.62,30.56,30.59,134100.0,19.0165,19.029,18.9917,19.0103,134100.0
2011-08-10 11:30:00,30.6,30.75,30.6,30.73,315700.0,19.0165,19.1097,19.0165,19.0973,315700.0
2011-08-10 11:35:00,30.72,30.73,30.56,30.64,157500.0,19.0911,19.0973,18.9917,19.0414,157500.0
2011-08-10 11:40:00,30.63,30.84,30.62,30.79,104600.0,19.0352,19.1657,19.029,19.1346,104600.0
2011-08-10 11:45:00,30.79,30.8,30.68,30.69,82900.0,19.1346,19.1408,19.0662,19.0725,82900.0
2011-08-10 11:50:00,30.7,30.82,30.69,30.77,52000.0,19.0787,19.1532,19.0725,19.1222,52000.0
2011-08-10 11:55:00,30.79,30.87,30.76,30.79,163500.0,19.1346,19.1843,19.116,19.1346,163500.0
2011-08-10 12:00:00,30.78,30.8,30.7,30.77,153000.0,19.1284,19.1408,19.0787,19.1222,153000.0
2011-08-10 12:05:00,30.78,30.87,30.78,30.82,169300.0,19.1284,19.1843,19.1284,19.1532,169300.0
2011-08-10 12:10:00,30.83,30.87,30.81,30.86,51700.0,19.1595,19.1843,19.147,19.1781,51700.0
2011-08-10 12:15:00,30.86,30.93,30.86,30.92,28100.0,19.1781,19.2216,19.1781,19.2154,28100.0
2011-08-10 12:20:00,30.92,30.92,30.85,30.88,60500.0,19.2154,19.2154,19.1719,19.1905,60500.0
2011-08-10 12:25:00,30.88,30.88,30.77,30.77,217900.0,19.1905,19.1905,19.1222,19.1222,217900.0
2011-08-10 12:30:00,30.78,30.85,30.78,30.84,428100.0,19.1284,19.1719,19.1284,19.1657,428100.0
2011-08-10 12:35:00,30.85,30.85,30.71,30.74,36000.0,19.1719,19.1719,19.0849,19.1035,36000.0
2011-08-10 12:40:00,30.75,30.76,30.67,30.73,121100.0,19.1097,19.116,19.06,19.0973,121100.0
2011-08-10 12:45:00,30.73,30.82,30.73,30.77,42800.0,19.0973,19.1532,19.0973,19.1222,42800.0
2011-08-10 12:50:00,30.77,30.85,30.76,30.84,149900.0,19.1222,19.1719,19.116,19.1657,149900.0
2011-08-10 12:55:00,30.84,30.92,30.81,30.9,112000.0,19.1657,19.2154,19.147,19.203,112000.0
2011-08-10 13:00:00,30.9,30.96,30.88,30.96,283400.0,19.203,19.2403,19.1905,19.2403,283400.0
2011-08-10 13:05:00,30.97,30.97,30.86,30.92,92400.0,19.2465,19.2465,19.1781,19.2154,92400.0
2011-08-10 13:10:00,30.92,30.97,30.89,30.91,35600.0,19.2154,19.2465,19.1968,19.2092,35600.0
2011-08-10 13:15:00,30.92,30.94,30.83,30.86,146000.0,19.2154,19.2278,19.1595,19.1781,146000.0
2011-08-10 13:20:00,30.85,30.9,30.77,30.87,254800.0,19.1719,19.203,19.1222,19.1843,254800.0
2011-08-10 13:25:00,30.86,30.94,30.84,30.88,77800.0,19.1781,19.2278,19.1657,19.1905,77800.0
2011-08-10 13:30:00,30.87,30.96,30.83,30.96,77900.0,19.1843,19.2403,19.1595,19.2403,77900.0
2011-08-10 13:35:00,30.97,30.99,30.91,30.94,33000.0,19.2465,19.2589,19.2092,19.2278,33000.0
2011-08-10 13:40:00,30.95,31.0,30.9,30.97,31600.0,19.234,19.2651,19.203,19.2465,31600.0
2011-08-10 13:45:00,30.97,31.16,30.97,31.12,130500.0,19.2465,19.3645,19.2465,19.3397,130500.0
2011-08-10 13:50:00,31.13,31.2,31.12,31.2,172600.0,19.3459,19.3894,19.3397,19.3894,172600.0
2011-08-10 13:55:00,31.19,31.22,31.13,31.19,179700.0,19.3832,19.4018,19.3459,19.3832,179700.0
2011-08-10 14:00:00,31.19,31.21,31.14,31.15,365800.0,19.3832,19.3956,19.3521,19.3583,365800.0
2011-08-10 14:05:00,31.15,31.32,31.14,31.32,257700.0,19.3583,19.464,19.3521,19.464,257700.0
2011-08-10 14:10:00,31.32,31.4,31.31,31.34,193600.0,19.464,19.5137,19.4578,19.4764,193600.0
2011-08-10 14:15:00,31.34,31.36,31.18,31.27,699300.0,19.4764,19.4888,19.377,19.4329,699300.0
2011-08-10 14:20:00,31.28,31.35,31.24,31.31,105100.0,19.4391,19.4826,19.4143,19.4578,105100.0
2011-08-10 14:25:00,31.31,31.37,31.22,31.25,157600.0,19.4578,19.495,19.4018,19.4205,157600.0
2011-08-10 14:30:00,31.24,31.32,31.2,31.2,158600.0,19.4143,19.464,19.3894,19.3894,158600.0
2011-08-10 14:35:00,31.21,31.25,31.12,31.14,286700.0,19.3956,19.4205,19.3397,19.3521,286700.0
2011-08-10 14:40:00,31.13,31.21,31.13,31.2,166300.0,19.3459,19.3956,19.3459,19.3894,166300.0
2011-08-10 14:45:00,31.2,31.3,31.18,31.22,225200.0,19.3894,19.4515,19.377,19.4018,225200.0
2011-08-10 14:50:00,31.22,31.23,31.13,31.15,143200.0,19.4018,19.408,19.3459,19.3583,143200.0
2011-08-10 14:55:00,31.15,31.23,31.13,31.13,301100.0,19.3583,19.408,19.3459,19.3459,301100.0
2011-08-10 15:00:00,31.13,31.17,31.08,31.13,166900.0,19.3459,19.3708,19.3148,19.3459,166900.0
2011-08-10 15:05:00,31.14,31.16,30.99,31.02,218500.0,19.3521,19.3645,19.2589,19.2775,218500.0
2011-08-10 15:10:00,31.02,31.08,30.95,30.95,135400.0,19.2775,19.3148,19.234,19.234,135400.0
2011-08-10 15:15:00,30.96,31.01,30.88,30.98,282000.0,19.2403,19.2713,19.1905,19.2527,282000.0
2011-08-10 15:20:00,30.97,31.08,30.97,31.07,75400.0,19.2465,19.3148,19.2465,19.3086,75400.0
2011-08-10 15:25:00,31.08,31.12,30.94,30.96,202700.0,19.3148,19.3397,19.2278,19.2403,202700.0
2011-08-10 15:30:00,30.96,30.96,30.76,30.77,392500.0,19.2403,19.2403,19.116,19.1222,392500.0
2011-08-10 15:35:00,30.77,30.89,30.77,30.88,195800.0,19.1222,19.1968,19.1222,19.1905,195800.0
2011-08-10 15:40:00,30.89,30.98,30.76,30.82,322000.0,19.1968,19.2527,19.116,19.1532,322000.0
2011-08-10 15:45:00,30.8,30.81,30.73,30.77,538800.0,19.1408,19.147,19.0973,19.1222,538800.0
2011-08-10 15:50:00,30.77,30.79,30.64,30.64,375000.0,19.1222,19.1346,19.0414,19.0414,375000.0
2011-08-10 15:55:00,30.64,30.64,30.51,30.58,504700.0,19.0414,19.0414,18.9606,19.0041,504700.0
2011-08-11 09:30:00,30.69,30.87,30.69,30.85,246800.0,19.0725,19.1843,19.0725,19.1719,246800.0
2011-08-11 09:35:00,30.85,30.94,30.82,30.89,302800.0,19.1719,19.2278,19.1532,19.1968,302800.0
2011-08-11 09:40:00,30.9,31.01,30.89,30.93,240000.0,19.203,19.2713,19.1968,19.2216,240000.0
2011-08-11 09:45:00,30.92,30.94,30.75,30.76,265900.0,19.2154,19.2278,19.1097,19.116,265900.0
2011-08-11 09:50:00,30.76,30.79,30.7,30.75,238400.0,19.116,19.1346,19.0787,19.1097,238400.0
2011-08-11 09:55:00,30.75,30.82,30.7,30.82,103600.0,19.1097,19.1532,19.0787,19.1532,103600.0
2011-08-11 10:00:00,30.82,30.94,30.8,30.93,151300.0,19.1532,19.2278,19.1408,19.2216,151300.0
2011-08-11 10:05:00,30.93,30.94,30.85,30.9,254900.0,19.2216,19.2278,19.1719,19.203,254900.0
2011-08-11 10:10:00,30.9,30.95,30.85,30.92,100300.0,19.203,19.234,19.1719,19.2154,100300.0
2011-08-11 10:15:00,30.93,31.08,30.92,31.06,183900.0,19.2216,19.3148,19.2154,19.3024,183900.0
2011-08-11 10:20:00,31.07,31.1,31.03,31.06,256200.0,19.3086,19.3273,19.2838,19.3024,256200.0
2011-08-11 10:25:00,31.06,31.13,31.05,31.07,113500.0,19.3024,19.3459,19.2962,19.3086,113500.0
2011-08-11 10:30:00,31.08,31.2,31.08,31.18,292700.0,19.3148,19.3894,19.3148,19.377,292700.0
2011-08-11 10:35:00,31.17,31.17,31.01,31.16,188500.0,19.3708,19.3708,19.2713,19.3645,188500.0
2011-08-11 10:40:00,31.16,31.22,31.15,31.21,122900.0,19.3645,19.4018,19.3583,19.3956,122900.0
2011-08-11 10:45:00,31.21,31.34,31.17,31.33,182800.0,19.3956,19.4764,19.3708,19.4702,182800.0
2011-08-11 10:50:00,31.33,31.35,31.29,31.3,194600.0,19.4702,19.4826,19.4453,19.4515,194600.0
2011-08-11 10:55:00,31.3,31.3,31.24,31.24,206700.0,19.4515,19.4515,19.4143,19.4143,206700.0
2011-08-11 11:00:00,31.24,31.35,31.24,31.35,313500.0,19.4143,19.4826,19.4143,19.4826,313500.0
2011-08-11 11:05:00,31.35,31.38,31.29,31.29,136100.0,19.4826,19.5013,19.4453,19.4453,136100.0
2011-08-11 11:10:00,31.29,31.3,31.18,31.22,201400.0,19.4453,19.4515,19.377,19.4018,201400.0
2011-08-11 11:15:00,31.22,31.26,31.17,31.26,100900.0,19.4018,19.4267,19.3708,19.4267,100900.0
2011-08-11 11:20:00,31.26,31.28,31.23,31.25,127800.0,19.4267,19.4391,19.408,19.4205,127800.0
2011-08-11 11:25:00,31.25,31.34,31.21,31.33,223300.0,19.4205,19.4764,19.3956,19.4702,223300.0
2011-08-11 11:30:00,31.32,31.38,31.29,31.3,136700.0,19.464,19.5013,19.4453,19.4515,136700.0
2011-08-11 11:35:00,31.3,31.3,31.21,31.28,130400.0,19.4515,19.4515,19.3956,19.4391,130400.0
2011-08-11 11:40:00,31.29,31.35,31.28,31.35,80600.0,19.4453,19.4826,19.4391,19.4826,80600.0
2011-08-11 11:45:00,31.35,31.37,31.33,31.36,56800.0,19.4826,19.495,19.4702,19.4888,56800.0
2011-08-11 11:50:00,31.36,31.46,31.35,31.4,85300.0,19.4888,19.551,19.4826,19.5137,85300.0
2011-08-11 11:55:00,31.41,31.42,31.31,31.31,72200.0,19.5199,19.5261,19.4578,19.4578,72200.0
2011-08-11 12:00:00,31.31,31.37,31.26,31.34,161800.0,19.4578,19.495,19.4267,19.4764,161800.0
2011-08-11 12:05:00,31.34,31.41,31.33,31.36,49600.0,19.4764,19.5199,19.4702,19.4888,49600.0
2011-08-11 12:10:00,31.36,31.37,31.29,31.34,102200.0,19.4888,19.495,19.4453,19.4764,102200.0
2011-08-11 12:15:00,31.35,31.39,31.33,31.33,101600.0,19.4826,19.5075,19.4702,19.4702,101600.0
2011-08-11 12:20:00,31.33,31.36,31.3,31.32,47700.0,19.4702,19.4888,19.4515,19.464,47700.0
2011-08-11 12:25:00,31.32,31.32,31.28,31.31,79600.0,19.464,19.464,19.4391,19.4578,79600.0
2011-08-11 12:30:00,31.31,31.38,31.3,31.36,55400.0,19.4578,19.5013,19.4515,19.4888,55400.0
2011-08-11 12:35:00,31.35,31.37,31.34,31.37,64400.0,19.4826,19.495,19.4764,19.495,64400.0
2011-08-11 12:40:00,31.37,31.42,31.36,31.39,112200.0,19.495,19.5261,19.4888,19.5075,112200.0
2011-08-11 12:45:00,31.39,31.47,31.39,31.4,102600.0,19.5075,19.5572,19.5075,19.5137,102600.0
2011-08-11 12:50:00,31.41,31.45,31.4,31.44,130600.0,19.5199,19.5448,19.5137,19.5386,130600.0
2011-08-11 12:55:00,31.44,31.6,31.44,31.55,289000.0,19.5386,19.638,19.5386,19.6069,289000.0
2011-08-11 13:00:00,31.54,31.55,31.44,31.46,351100.0,19.6007,19.6069,19.5386,19.551,351100.0
2011-08-11 13:05:00,31.46,31.51,31.44,31.51,232000.0,19.551,19.5821,19.5386,19.5821,232000.0
2011-08-11 13:10:00,31.51,31.58,31.49,31.51,131100.0,19.5821,19.6256,19.5696,19.5821,131100.0
2011-08-11 13:15:00,31.51,31.54,31.46,31.47,106500.0,19.5821,19.6007,19.551,19.5572,106500.0
2011-08-11 13:20:00,31.47,31.53,31.45,31.51,186200.0,19.5572,19.5945,19.5448,19.5821,186200.0
2011-08-11 13:25:00,31.51,31.59,31.49,31.55,115800.0,19.5821,19.6318,19.5696,19.6069,115800.0
2011-08-11 13:30:00,31.56,31.58,31.5,31.57,161900.0,19.6131,19.6256,19.5758,19.6193,161900.0
2011-08-11 13:35:00,31.57,31.6,31.49,31.49,239700.0,19.6193,19.638,19.5696,19.5696,239700.0
2011-08-11 13:40:00,31.5,31.52,31.38,31.4,93100.0,19.5758,19.5883,19.5013,19.5137,93100.0
2011-08-11 13:45:00,31.4,31.45,31.4,31.45,87600.0,19.5137,19.5448,19.5137,19.5448,87600.0
2011-08-11 13:50:00,31.45,31.52,31.41,31.51,121900.0,19.5448,19.5883,19.5199,19.5821,121900.0
2011-08-11 13:55:00,31.51,31.58,31.51,31.57,133100.0,19.5821,19.6256,19.5821,19.6193,133100.0
2011-08-11 14:00:00,31.57,31.57,31.51,31.55,296200.0,19.6193,19.6193,19.5821,19.6069,296200.0
2011-08-11 14:05:00,31.56,31.6,31.55,31.58,86100.0,19.6131,19.638,19.6069,19.6256,86100.0
2011-08-11 14:10:00,31.58,31.65,31.58,31.64,115000.0,19.6256,19.6691,19.6256,19.6628,115000.0
2011-08-11 14:15:00,31.65,31.67,31.62,31.62,84300.0,19.6691,19.6815,19.6504,19.6504,84300.0
2011-08-11 14:20:00,31.62,31.69,31.61,31.65,73600.0,19.6504,19.6939,19.6442,19.6691,73600.0
2011-08-11 14:25:00,31.65,31.68,31.6,31.68,73900.0,19.6691,19.6877,19.638,19.6877,73900.0
2011-08-11 14:30:00,31.67,31.68,31.61,31.61,82600.0,19.6815,19.6877,19.6442,19.6442,82600.0
2011-08-11 14:35:00,31.61,31.66,31.61,31.66,101000.0,19.6442,19.6753,19.6442,19.6753,101000.0
2011-08-11 14:40:00,31.65,31.66,31.61,31.65,74300.0,19.6691,19.6753,19.6442,19.6691,74300.0
2011-08-11 14:45:00,31.66,31.67,31.63,31.63,77700.0,19.6753,19.6815,19.6566,19.6566,77700.0
2011-08-11 14:50:00,31.62,31.71,31.61,31.69,135600.0,19.6504,19.7063,19.6442,19.6939,135600.0
2011-08-11 14:55:00,31.7,31.78,31.68,31.76,238600.0,19.7001,19.7498,19.6877,19.7374,238600.0
2011-08-11 15:00:00,31.76,31.82,31.73,31.82,134400.0,19.7374,19.7747,19.7188,19.7747,134400.0
2011-08-11 15:05:00,31.82,31.88,31.81,31.82,230100.0,19.7747,19.812,19.7685,19.7747,230100.0
2011-08-11 15:10:00,31.81,31.87,31.8,31.86,85000.0,19.7685,19.8058,19.7623,19.7996,85000.0
2011-08-11 15:15:00,31.86,31.91,31.85,31.9,578100.0,19.7996,19.8306,19.7933,19.8244,578100.0
2011-08-11 15:20:00,31.89,31.93,31.86,31.93,796700.0,19.8182,19.8431,19.7996,19.8431,796700.0
2011-08-11 15:25:00,31.93,31.95,31.87,31.91,791400.0,19.8431,19.8555,19.8058,19.8306,791400.0
2011-08-11 15:30:00,31.91,32.03,31.91,32.03,193900.0,19.8306,19.9052,19.8306,19.9052,193900.0
2011-08-11 15:35:00,32.04,32.08,32.03,32.07,244300.0,19.9114,19.9363,19.9052,19.9301,244300.0
2011-08-11 15:40:00,32.06,32.16,32.05,32.16,279600.0,19.9239,19.986,19.9176,19.986,279600.0
2011-08-11 15:45:00,32.17,32.21,32.16,32.18,739500.0,19.9922,20.0171,19.986,19.9984,739500.0
2011-08-11 15:50:00,32.18,32.19,31.98,31.99,760600.0,19.9984,20.0046,19.8741,19.8804,760600.0
2011-08-11 15:55:00,31.99,32.04,31.87,31.88,1231300.0,19.8804,19.9114,19.8058,19.812,1231300.0
2011-08-12 09:30:00,32.19,32.27,32.06,32.23,260800.0,20.0046,20.0544,19.9239,20.0295,260800.0
2011-08-12 09:35:00,32.24,32.24,32.01,32.04,170600.0,20.0357,20.0357,19.8928,19.9114,170600.0
2011-08-12 09:40:00,32.04,32.04,31.87,31.89,89300.0,19.9114,19.9114,19.8058,19.8182,89300.0
2011-08-12 09:45:00,31.89,32.13,31.89,32.11,141300.0,19.8182,19.9674,19.8182,19.9549,141300.0
2011-08-12 09:50:00,32.1,32.1,31.91,31.93,69400.0,19.9487,19.9487,19.8306,19.8431,69400.0
2011-08-12 09:55:00,31.93,32.02,31.75,31.9,333500.0,19.8431,19.899,19.7312,19.8244,333500.0
2011-08-12 10:00:00,31.89,31.91,31.86,31.88,606300.0,19.8182,19.8306,19.7996,19.812,606300.0
2011-08-12 10:05:00,31.88,31.88,31.77,31.82,200300.0,19.812,19.812,19.7436,19.7747,200300.0
2011-08-12 10:10:00,31.83,31.9,31.8,31.89,167000.0,19.7809,19.8244,19.7623,19.8182,167000.0
2011-08-12 10:15:00,31.89,31.94,31.85,31.94,66800.0,19.8182,19.8493,19.7933,19.8493,66800.0
2011-08-12 10:20:00,31.93,31.94,31.86,31.94,55300.0,19.8431,19.8493,19.7996,19.8493,55300.0
2011-08-12 10:25:00,31.96,32.0,31.92,31.92,62100.0,19.8617,19.8866,19.8368,19.8368,62100.0
2011-08-12 10:30:00,31.91,31.95,31.88,31.95,79100.0,19.8306,19.8555,19.812,19.8555,79100.0
2011-08-12 10:35:00,31.95,31.96,31.92,31.93,74300.0,19.8555,19.8617,19.8368,19.8431,74300.0
2011-08-12 10:40:00,31.93,31.93,31.82,31.83,219300.0,19.8431,19.8431,19.7747,19.7809,219300.0
2011-08-12 10:45:00,31.84,31.89,31.81,31.81,131100.0,19.7871,19.8182,19.7685,19.7685,131100.0
2011-08-12 10:50:00,31.81,31.87,31.75,31.87,194200.0,19.7685,19.8058,19.7312,19.8058,194200.0
2011-08-12 10:55:00,31.86,31.88,31.79,31.85,159700.0,19.7996,19.812,19.7561,19.7933,159700.0
2011-08-12 11:00:00,31.85,31.88,31.74,31.74,154900.0,19.7933,19.812,19.725,19.725,154900.0
2011-08-12 11:05:00,31.74,31.86,31.73,31.85,113900.0,19.725,19.7996,19.7188,19.7933,113900.0
2011-08-12 11:10:00,31.85,31.89,31.81,31.82,55000.0,19.7933,19.8182,19.7685,19.7747,55000.0
2011-08-12 11:15:00,31.81,31.88,31.81,31.84,29900.0,19.7685,19.812,19.7685,19.7871,29900.0
2011-08-12 11:20:00,31.84,31.84,31.79,31.83,62200.0,19.7871,19.7871,19.7561,19.7809,62200.0
2011-08-12 11:25:00,31.82,31.88,31.79,31.86,70700.0,19.7747,19.812,19.7561,19.7996,70700.0
2011-08-12 11:30:00,31.85,31.88,31.82,31.87,44800.0,19.7933,19.812,19.7747,19.8058,44800.0
2011-08-12 11:35:00,31.86,31.91,31.85,31.89,134900.0,19.7996,19.8306,19.7933,19.8182,134900.0
2011-08-12 11:40:00,31.89,31.98,31.88,31.97,78100.0,19.8182,19.8741,19.812,19.8679,78100.0
2011-08-12 11:45:00,31.97,32.0,31.95,31.99,116900.0,19.8679,19.8866,19.8555,19.8804,116900.0
2011-08-12 11:50:00,31.99,32.04,31.98,32.04,34700.0,19.8804,19.9114,19.8741,19.9114,34700.0
2011-08-12 11:55:00,32.04,32.05,31.96,31.99,42900.0,19.9114,19.9176,19.8617,19.8804,42900.0
2011-08-12 12:00:00,31.99,32.05,31.99,32.04,43300.0,19.8804,19.9176,19.8804,19.9114,43300.0
2011-08-12 12:05:00,32.05,32.06,32.02,32.02,14600.0,19.9176,19.9239,19.899,19.899,14600.0
2011-08-12 12:10:00,32.03,32.03,31.98,31.99,24800.0,19.9052,19.9052,19.8741,19.8804,24800.0
2011-08-12 12:15:00,31.99,32.01,31.98,32.01,15800.0,19.8804,19.8928,19.8741,19.8928,15800.0
2011-08-12 12:20:00,32.01,32.01,31.95,31.95,57900.0,19.8928,19.8928,19.8555,19.8555,57900.0
2011-08-12 12:25:00,31.95,31.95,31.88,31.93,96200.0,19.8555,19.8555,19.812,19.8431,96200.0
2011-08-12 12:30:00,31.94,31.94,31.85,31.9,136400.0,19.8493,19.8493,19.7933,19.8244,136400.0
2011-08-12 12:35:00,31.89,31.91,31.85,31.86,29700.0,19.8182,19.8306,19.7933,19.7996,29700.0
2011-08-12 12:40:00,31.87,31.94,31.87,31.92,59100.0,19.8058,19.8493,19.8058,19.8368,59100.0
2011-08-12 12:45:00,31.92,31.94,31.86,31.86,70300.0,19.8368,19.8493,19.7996,19.7996,70300.0
2011-08-12 12:50:00,31.86,31.89,31.86,31.89,52400.0,19.7996,19.8182,19.7996,19.8182,52400.0
2011-08-12 12:55:00,31.88,31.91,31.87,31.91,42600.0,19.812,19.8306,19.8058,19.8306,42600.0
2011-08-12 13:00:00,31.9,31.94,31.9,31.93,18000.0,19.8244,19.8493,19.8244,19.8431,18000.0
2011-08-12 13:05:00,31.94,31.94,31.86,31.86,20200.0,19.8493,19.8493,19.7996,19.7996,20200.0
2011-08-12 13:10:00,31.87,31.87,31.85,31.85,100600.0,19.8058,19.8058,19.7933,19.7933,100600.0
2011-08-12 13:15:00,31.85,31.85,31.83,31.83,8500.0,19.7933,19.7933,19.7809,19.7809,8500.0
2011-08-12 13:20:00,31.83,31.84,31.79,31.79,159200.0,19.7809,19.7871,19.7561,19.7561,159200.0
2011-08-12 13:25:00,31.79,31.8,31.77,31.79,24700.0,19.7561,19.7623,19.7436,19.7561,24700.0
2011-08-12 13:30:00,31.78,31.81,31.77,31.81,33400.0,19.7498,19.7685,19.7436,19.7685,33400.0
2011-08-12 13:35:00,31.8,31.87,31.8,31.85,17900.0,19.7623,19.8058,19.7623,19.7933,17900.0
2011-08-12 13:40:00,31.86,31.89,31.86,31.86,20900.0,19.7996,19.8182,19.7996,19.7996,20900.0
2011-08-12 13:45:00,31.87,31.93,31.87,31.92,591200.0,19.8058,19.8431,19.8058,19.8368,591200.0
2011-08-12 13:50:00,31.92,31.95,31.92,31.95,128400.0,19.8368,19.8555,19.8368,19.8555,128400.0
2011-08-12 13:55:00,31.94,31.95,31.93,31.94,127000.0,19.8493,19.8555,19.8431,19.8493,127000.0
2011-08-12 14:00:00,31.95,31.95,31.91,31.92,20100.0,19.8555,19.8555,19.8306,19.8368,20100.0
2011-08-12 14:05:00,31.91,31.92,31.9,31.92,19900.0,19.8306,19.8368,19.8244,19.8368,19900.0
2011-08-12 14:10:00,31.92,31.92,31.81,31.85,116300.0,19.8368,19.8368,19.7685,19.7933,116300.0
2011-08-12 14:15:00,31.85,31.87,31.74,31.78,176900.0,19.7933,19.8058,19.725,19.7498,176900.0
2011-08-12 14:20:00,31.78,31.79,31.67,31.68,153600.0,19.7498,19.7561,19.6815,19.6877,153600.0
2011-08-12 14:25:00,31.68,31.74,31.67,31.71,189600.0,19.6877,19.725,19.6815,19.7063,189600.0
2011-08-12 14:30:00,31.72,31.75,31.69,31.71,80500.0,19.7126,19.7312,19.6939,19.7063,80500.0
2011-08-12 14:35:00,31.71,31.73,31.63,31.63,123300.0,19.7063,19.7188,19.6566,19.6566,123300.0
2011-08-12 14:40:00,31.63,31.73,31.63,31.72,68900.0,19.6566,19.7188,19.6566,19.7126,68900.0
2011-08-12 14:45:00,31.71,31.74,31.7,31.72,69700.0,19.7063,19.725,19.7001,19.7126,69700.0
2011-08-12 14:50:00,31.73,31.73,31.67,31.69,135900.0,19.7188,19.7188,19.6815,19.6939,135900.0
2011-08-12 14:55:00,31.69,31.7,31.66,31.68,130400.0,19.6939,19.7001,19.6753,19.6877,130400.0
2011-08-12 15:00:00,31.69,31.74,31.69,31.72,69600.0,19.6939,19.725,19.6939,19.7126,69600.0
2011-08-12 15:05:00,31.72,31.75,31.66,31.66,55100.0,19.7126,19.7312,19.6753,19.6753,55100.0
2011-08-12 15:10:00,31.66,31.67,31.63,31.63,52300.0,19.6753,19.6815,19.6566,19.6566,52300.0
2011-08-12 15:15:00,31.63,31.64,31.61,31.63,43600.0,19.6566,19.6628,19.6442,19.6566,43600.0
2011-08-12 15:20:00,31.62,31.71,31.62,31.71,108000.0,19.6504,19.7063,19.6504,19.7063,108000.0
2011-08-12 15:25:00,31.71,31.71,31.65,31.65,70500.0,19.7063,19.7063,19.6691,19.6691,70500.0
2011-08-12 15:30:00,31.65,31.66,31.55,31.62,373200.0,19.6691,19.6753,19.6069,19.6504,373200.0
2011-08-12 15:35:00,31.62,31.67,31.61,31.64,117400.0,19.6504,19.6815,19.6442,19.6628,117400.0
2011-08-12 15:40:00,31.63,31.67,31.62,31.63,173700.0,19.6566,19.6815,19.6504,19.6566,173700.0
2011-08-12 15:45:00,31.63,31.69,31.62,31.69,357100.0,19.6566,19.6939,19.6504,19.6939,357100.0
2011-08-12 15:50:00,31.68,31.7,31.65,31.67,307300.0,19.6877,19.7001,19.6691,19.6815,307300.0
2011-08-12 15:55:00,31.67,31.71,31.67,31.7,582400.0,19.6815,19.7063,19.6815,19.7001,582400.0
2011-08-15 09:30:00,31.97,32.04,31.91,32.0,2336800.0,19.8679,19.9114,19.8306,19.8866,2336800.0
2011-08-15 09:35:00,32.0,32.04,31.99,32.03,146400.0,19.8866,19.9114,19.8804,19.9052,146400.0
2011-08-15 09:40:00,32.03,32.06,32.01,32.02,97300.0,19.9052,19.9239,19.8928,19.899,97300.0
2011-08-15 09:45:00,32.03,32.12,32.0,32.11,186200.0,19.9052,19.9611,19.8866,19.9549,186200.0
2011-08-15 09:50:00,32.11,32.15,32.1,32.13,123100.0,19.9549,19.9798,19.9487,19.9674,123100.0
2011-08-15 09:55:00,32.14,32.26,32.14,32.24,1758000.0,19.9736,20.0481,19.9736,20.0357,1758000.0
2011-08-15 10:00:00,32.25,32.27,32.19,32.2,456900.0,20.0419,20.0544,20.0046,20.0109,456900.0
2011-08-15 10:05:00,32.21,32.28,32.2,32.27,490100.0,20.0171,20.0606,20.0109,20.0544,490100.0
2011-08-15 10:10:00,32.27,32.32,32.25,32.27,226700.0,20.0544,20.0854,20.0419,20.0544,226700.0
2011-08-15 10:15:00,32.27,32.35,32.26,32.34,334400.0,20.0544,20.1041,20.0481,20.0979,334400.0
2011-08-15 10:20:00,32.34,32.35,32.26,32.33,129200.0,20.0979,20.1041,20.0481,20.0916,129200.0
2011-08-15 10:25:00,32.34,32.36,32.3,32.36,172600.0,20.0979,20.1103,20.073,20.1103,172600.0
2011-08-15 10:30:00,32.37,32.42,32.37,32.4,298000.0,20.1165,20.1476,20.1165,20.1351,298000.0
2011-08-15 10:35:00,32.4,32.48,32.39,32.47,262800.0,20.1351,20.1849,20.1289,20.1787,262800.0
2011-08-15 10:40:00,32.47,32.51,32.44,32.45,905500.0,20.1787,20.2035,20.16,20.1662,905500.0
2011-08-15 10:45:00,32.45,32.52,32.45,32.5,526800.0,20.1662,20.2097,20.1662,20.1973,526800.0
2011-08-15 10:50:00,32.49,32.5,32.44,32.44,220700.0,20.1911,20.1973,20.16,20.16,220700.0
2011-08-15 10:55:00,32.45,32.46,32.42,32.45,340200.0,20.1662,20.1724,20.1476,20.1662,340200.0
2011-08-15 11:00:00,32.45,32.48,32.44,32.47,119300.0,20.1662,20.1849,20.16,20.1787,119300.0
2011-08-15 11:05:00,32.47,32.51,32.46,32.5,401000.0,20.1787,20.2035,20.1724,20.1973,401000.0
2011-08-15 11:10:00,32.51,32.52,32.44,32.5,528500.0,20.2035,20.2097,20.16,20.1973,528500.0
2011-08-15 11:15:00,32.5,32.51,32.46,32.46,501800.0,20.1973,20.2035,20.1724,20.1724,501800.0
2011-08-15 11:20:00,32.46,32.54,32.46,32.54,325200.0,20.1724,20.2222,20.1724,20.2222,325200.0
2011-08-15 11:25:00,32.54,32.54,32.51,32.53,223800.0,20.2222,20.2222,20.2035,20.2159,223800.0
2011-08-15 11:30:00,32.52,32.53,32.46,32.49,272600.0,20.2097,20.2159,20.1724,20.1911,272600.0
2011-08-15 11:35:00,32.49,32.52,32.47,32.52,269900.0,20.1911,20.2097,20.1787,20.2097,269900.0
2011-08-15 11:40:00,32.52,32.54,32.48,32.5,283200.0,20.2097,20.2222,20.1849,20.1973,283200.0
2011-08-15 11:45:00,32.49,32.5,32.47,32.49,294600.0,20.1911,20.1973,20.1787,20.1911,294600.0
2011-08-15 11:50:00,32.49,32.52,32.48,32.51,83400.0,20.1911,20.2097,20.1849,20.2035,83400.0
2011-08-15 11:55:00,32.52,32.52,32.49,32.5,64900.0,20.2097,20.2097,20.1911,20.1973,64900.0
2011-08-15 12:00:00,32.49,32.53,32.49,32.53,250900.0,20.1911,20.2159,20.1911,20.2159,250900.0
2011-08-15 12:05:00,32.53,32.54,32.51,32.52,159400.0,20.2159,20.2222,20.2035,20.2097,159400.0
2011-08-15 12:10:00,32.53,32.55,32.51,32.54,40000.0,20.2159,20.2284,20.2035,20.2222,40000.0
2011-08-15 12:15:00,32.54,32.55,32.52,32.54,115400.0,20.2222,20.2284,20.2097,20.2222,115400.0
2011-08-15 12:20:00,32.55,32.62,32.55,32.62,921500.0,20.2284,20.2719,20.2284,20.2719,921500.0
2011-08-15 12:25:00,32.62,32.7,32.61,32.7,682900.0,20.2719,20.3216,20.2657,20.3216,682900.0
2011-08-15 12:30:00,32.7,32.76,32.7,32.75,683800.0,20.3216,20.3589,20.3216,20.3527,683800.0
2011-08-15 12:35:00,32.75,32.75,32.73,32.73,262400.0,20.3527,20.3527,20.3402,20.3402,262400.0
2011-08-15 12:40:00,32.74,32.76,32.7,32.71,293600.0,20.3464,20.3589,20.3216,20.3278,293600.0
2011-08-15 12:45:00,32.7,32.72,32.64,32.64,342800.0,20.3216,20.334,20.2843,20.2843,342800.0
2011-08-15 12:50:00,32.64,32.67,32.63,32.67,64000.0,20.2843,20.3029,20.2781,20.3029,64000.0
2011-08-15 12:55:00,32.67,32.68,32.66,32.67,129900.0,20.3029,20.3092,20.2967,20.3029,129900.0
2011-08-15 13:00:00,32.67,32.73,32.67,32.69,344200.0,20.3029,20.3402,20.3029,20.3154,344200.0
2011-08-15 13:05:00,32.68,32.68,32.63,32.65,94100.0,20.3092,20.3092,20.2781,20.2905,94100.0
2011-08-15 13:10:00,32.65,32.66,32.58,32.6,117200.0,20.2905,20.2967,20.247,20.2594,117200.0
2011-08-15 13:15:00,32.61,32.64,32.61,32.63,105700.0,20.2657,20.2843,20.2657,20.2781,105700.0
2011-08-15 13:20:00,32.63,32.64,32.62,32.63,122100.0,20.2781,20.2843,20.2719,20.2781,122100.0
2011-08-15 13:25:00,32.63,32.66,32.63,32.65,44700.0,20.2781,20.2967,20.2781,20.2905,44700.0
2011-08-15 13:30:00,32.65,32.66,32.62,32.63,127700.0,20.2905,20.2967,20.2719,20.2781,127700.0
2011-08-15 13:35:00,32.64,32.66,32.62,32.63,45900.0,20.2843,20.2967,20.2719,20.2781,45900.0
2011-08-15 13:40:00,32.63,32.63,32.59,32.63,185900.0,20.2781,20.2781,20.2532,20.2781,185900.0
2011-08-15 13:45:00,32.63,32.63,32.61,32.62,177200.0,20.2781,20.2781,20.2657,20.2719,177200.0
2011-08-15 13:50:00,32.62,32.65,32.61,32.64,143300.0,20.2719,20.2905,20.2657,20.2843,143300.0
2011-08-15 13:55:00,32.63,32.64,32.62,32.63,13600.0,20.2781,20.2843,20.2719,20.2781,13600.0
2011-08-15 14:00:00,32.63,32.64,32.62,32.64,175700.0,20.2781,20.2843,20.2719,20.2843,175700.0
2011-08-15 14:05:00,32.65,32.65,32.63,32.65,45500.0,20.2905,20.2905,20.2781,20.2905,45500.0
2011-08-15 14:10:00,32.65,32.65,32.61,32.64,57800.0,20.2905,20.2905,20.2657,20.2843,57800.0
2011-08-15 14:15:00,32.64,32.65,32.63,32.64,53400.0,20.2843,20.2905,20.2781,20.2843,53400.0
2011-08-15 14:20:00,32.64,32.69,32.64,32.67,156200.0,20.2843,20.3154,20.2843,20.3029,156200.0
2011-08-15 14:25:00,32.66,32.68,32.66,32.67,77100.0,20.2967,20.3092,20.2967,20.3029,77100.0
2011-08-15 14:30:00,32.67,32.68,32.65,32.65,237400.0,20.3029,20.3092,20.2905,20.2905,237400.0
2011-08-15 14:35:00,32.66,32.67,32.64,32.64,57500.0,20.2967,20.3029,20.2843,20.2843,57500.0
2011-08-15 14:40:00,32.64,32.68,32.64,32.66,52600.0,20.2843,20.3092,20.2843,20.2967,52600.0
2011-08-15 14:45:00,32.66,32.7,32.66,32.69,70200.0,20.2967,20.3216,20.2967,20.3154,70200.0
2011-08-15 14:50:00,32.68,32.69,32.62,32.62,221700.0,20.3092,20.3154,20.2719,20.2719,221700.0
2011-08-15 14:55:00,32.62,32.66,32.61,32.66,120200.0,20.2719,20.2967,20.2657,20.2967,120200.0
2011-08-15 15:00:00,32.66,32.66,32.63,32.66,222200.0,20.2967,20.2967,20.2781,20.2967,222200.0
2011-08-15 15:05:00,32.66,32.7,32.66,32.69,241000.0,20.2967,20.3216,20.2967,20.3154,241000.0
2011-08-15 15:10:00,32.69,32.7,32.68,32.69,196500.0,20.3154,20.3216,20.3092,20.3154,196500.0
2011-08-15 15:15:00,32.69,32.7,32.68,32.7,202100.0,20.3154,20.3216,20.3092,20.3216,202100.0
2011-08-15 15:20:00,32.7,32.73,32.69,32.69,119700.0,20.3216,20.3402,20.3154,20.3154,119700.0
2011-08-15 15:25:00,32.68,32.7,32.65,32.66,134900.0,20.3092,20.3216,20.2905,20.2967,134900.0
2011-08-15 15:30:00,32.67,32.76,32.67,32.73,949100.0,20.3029,20.3589,20.3029,20.3402,949100.0
2011-08-15 15:35:00,32.74,32.75,32.72,32.75,462700.0,20.3464,20.3527,20.334,20.3527,462700.0
2011-08-15 15:40:00,32.75,32.76,32.73,32.75,313100.0,20.3527,20.3589,20.3402,20.3527,313100.0
2011-08-15 15:45:00,32.76,32.81,32.76,32.8,585500.0,20.3589,20.3899,20.3589,20.3837,585500.0
2011-08-15 15:50:00,32.8,32.82,32.77,32.81,471600.0,20.3837,20.3962,20.3651,20.3899,471600.0
2011-08-15 15:55:00,32.81,32.85,32.8,32.81,836200.0,20.3899,20.4148,20.3837,20.3899,836200.0
2011-08-16 09:30:00,32.53,32.54,32.38,32.42,189500.0,20.2159,20.2222,20.1227,20.1476,189500.0
2011-08-16 09:35:00,32.43,32.55,32.41,32.41,372800.0,20.1538,20.2284,20.1414,20.1414,372800.0
2011-08-16 09:40:00,32.41,32.48,32.36,32.46,173700.0,20.1414,20.1849,20.1103,20.1724,173700.0
2011-08-16 09:45:00,32.45,32.54,32.45,32.47,559800.0,20.1662,20.2222,20.1662,20.1787,559800.0
2011-08-16 09:50:00,32.47,32.51,32.4,32.42,193600.0,20.1787,20.2035,20.1351,20.1476,193600.0
2011-08-16 09:55:00,32.42,32.46,32.42,32.44,34800.0,20.1476,20.1724,20.1476,20.16,34800.0
2011-08-16 10:00:00,32.43,32.52,32.43,32.5,83300.0,20.1538,20.2097,20.1538,20.1973,83300.0
2011-08-16 10:05:00,32.5,32.5,32.46,32.47,135300.0,20.1973,20.1973,20.1724,20.1787,135300.0
2011-08-16 10:10:00,32.48,32.52,32.48,32.52,143300.0,20.1849,20.2097,20.1849,20.2097,143300.0
2011-08-16 10:15:00,32.51,32.59,32.51,32.54,144600.0,20.2035,20.2532,20.2035,20.2222,144600.0
2011-08-16 10:20:00,32.54,32.55,32.52,32.54,36100.0,20.2222,20.2284,20.2097,20.2222,36100.0
2011-08-16 10:25:00,32.53,32.56,32.5,32.56,81600.0,20.2159,20.2346,20.1973,20.2346,81600.0
2011-08-16 10:30:00,32.57,32.57,32.49,32.52,46200.0,20.2408,20.2408,20.1911,20.2097,46200.0
2011-08-16 10:35:00,32.52,32.52,32.5,32.52,85400.0,20.2097,20.2097,20.1973,20.2097,85400.0
2011-08-16 10:40:00,32.51,32.6,32.51,32.56,567100.0,20.2035,20.2594,20.2035,20.2346,567100.0
2011-08-16 10:45:00,32.57,32.57,32.49,32.57,99900.0,20.2408,20.2408,20.1911,20.2408,99900.0
2011-08-16 10:50:00,32.58,32.6,32.57,32.58,42200.0,20.247,20.2594,20.2408,20.247,42200.0
2011-08-16 10:55:00,32.57,32.59,32.56,32.57,161700.0,20.2408,20.2532,20.2346,20.2408,161700.0
2011-08-16 11:00:00,32.57,32.57,32.49,32.52,68500.0,20.2408,20.2408,20.1911,20.2097,68500.0
2011-08-16 11:05:00,32.53,32.58,32.53,32.54,49200.0,20.2159,20.247,20.2159,20.2222,49200.0
2011-08-16 11:10:00,32.53,32.57,32.51,32.56,71800.0,20.2159,20.2408,20.2035,20.2346,71800.0
2011-08-16 11:15:00,32.56,32.57,32.53,32.56,105900.0,20.2346,20.2408,20.2159,20.2346,105900.0
2011-08-16 11:20:00,32.56,32.57,32.53,32.55,133500.0,20.2346,20.2408,20.2159,20.2284,133500.0
2011-08-16 11:25:00,32.56,32.59,32.55,32.58,62900.0,20.2346,20.2532,20.2284,20.247,62900.0
2011-08-16 11:30:00,32.58,32.63,32.58,32.62,303700.0,20.247,20.2781,20.247,20.2719,303700.0
2011-08-16 11:35:00,32.62,32.66,32.62,32.65,73100.0,20.2719,20.2967,20.2719,20.2905,73100.0
2011-08-16 11:40:00,32.65,32.72,32.64,32.69,127100.0,20.2905,20.334,20.2843,20.3154,127100.0
2011-08-16 11:45:00,32.69,32.7,32.64,32.66,18300.0,20.3154,20.3216,20.2843,20.2967,18300.0
2011-08-16 11:50:00,32.67,32.7,32.66,32.69,41600.0,20.3029,20.3216,20.2967,20.3154,41600.0
2011-08-16 11:55:00,32.69,32.7,32.66,32.66,31500.0,20.3154,20.3216,20.2967,20.2967,31500.0
2011-08-16 12:00:00,32.67,32.68,32.64,32.64,26600.0,20.3029,20.3092,20.2843,20.2843,26600.0
2011-08-16 12:05:00,32.64,32.69,32.58,32.69,171500.0,20.2843,20.3154,20.247,20.3154,171500.0
2011-08-16 12:10:00,32.7,32.74,32.56,32.65,215900.0,20.3216,20.3464,20.2346,20.2905,215900.0
2011-08-16 12:15:00,32.65,32.71,32.64,32.66,184500.0,20.2905,20.3278,20.2843,20.2967,184500.0
2011-08-16 12:20:00,32.66,32.73,32.62,32.65,204700.0,20.2967,20.3402,20.2719,20.2905,204700.0
2011-08-16 12:25:00,32.65,32.66,32.53,32.56,153200.0,20.2905,20.2967,20.2159,20.2346,153200.0
2011-08-16 12:30:00,32.56,32.61,32.52,32.6,195900.0,20.2346,20.2657,20.2097,20.2594,195900.0
2011-08-16 12:35:00,32.61,32.66,32.6,32.62,117200.0,20.2657,20.2967,20.2594,20.2719,117200.0
2011-08-16 12:40:00,32.61,32.66,32.58,32.6,94700.0,20.2657,20.2967,20.247,20.2594,94700.0
2011-08-16 12:45:00,32.6,32.61,32.5,32.56,86100.0,20.2594,20.2657,20.1973,20.2346,86100.0
2011-08-16 12:50:00,32.56,32.62,32.55,32.61,71700.0,20.2346,20.2719,20.2284,20.2657,71700.0
2011-08-16 12:55:00,32.61,32.61,32.53,32.56,117200.0,20.2657,20.2657,20.2159,20.2346,117200.0
2011-08-16 13:00:00,32.56,32.56,32.46,32.51,109900.0,20.2346,20.2346,20.1724,20.2035,109900.0
2011-08-16 13:05:00,32.51,32.53,32.43,32.53,82800.0,20.2035,20.2159,20.1538,20.2159,82800.0
2011-08-16 13:10:00,32.53,32.57,32.52,32.53,94800.0,20.2159,20.2408,20.2097,20.2159,94800.0
2011-08-16 13:15:00,32.53,32.57,32.53,32.55,31300.0,20.2159,20.2408,20.2159,20.2284,31300.0
2011-08-16 13:20:00,32.56,32.61,32.5,32.61,39600.0,20.2346,20.2657,20.1973,20.2657,39600.0
2011-08-16 13:25:00,32.61,32.63,32.58,32.59,62500.0,20.2657,20.2781,20.247,20.2532,62500.0
2011-08-16 13:30:00,32.58,32.66,32.55,32.63,76700.0,20.247,20.2967,20.2284,20.2781,76700.0
2011-08-16 13:35:00,32.64,32.66,32.58,32.58,89100.0,20.2843,20.2967,20.247,20.247,89100.0
2011-08-16 13:40:00,32.58,32.63,32.58,32.61,27200.0,20.247,20.2781,20.247,20.2657,27200.0
2011-08-16 13:45:00,32.61,32.66,32.6,32.65,109700.0,20.2657,20.2967,20.2594,20.2905,109700.0
2011-08-16 13:50:00,32.65,32.76,32.64,32.73,170800.0,20.2905,20.3589,20.2843,20.3402,170800.0
2011-08-16 13:55:00,32.73,32.74,32.67,32.67,65800.0,20.3402,20.3464,20.3029,20.3029,65800.0
2011-08-16 14:00:00,32.67,32.79,32.67,32.78,478300.0,20.3029,20.3775,20.3029,20.3713,478300.0
2011-08-16 14:05:00,32.78,32.81,32.78,32.8,219600.0,20.3713,20.3899,20.3713,20.3837,219600.0
2011-08-16 14:10:00,32.8,32.84,32.79,32.83,114600.0,20.3837,20.4086,20.3775,20.4024,114600.0
2011-08-16 14:15:00,32.83,32.84,32.76,32.78,38000.0,20.4024,20.4086,20.3589,20.3713,38000.0
2011-08-16 14:20:00,32.77,32.79,32.72,32.72,38000.0,20.3651,20.3775,20.334,20.334,38000.0
2011-08-16 14:25:00,32.72,32.73,32.69,32.72,46400.0,20.334,20.3402,20.3154,20.334,46400.0
2011-08-16 14:30:00,32.72,32.74,32.66,32.67,52200.0,20.334,20.3464,20.2967,20.3029,52200.0
2011-08-16 14:35:00,32.67,32.69,32.6,32.62,68500.0,20.3029,20.3154,20.2594,20.2719,68500.0
2011-08-16 14:40:00,32.63,32.67,32.63,32.66,30000.0,20.2781,20.3029,20.2781,20.2967,30000.0
2011-08-16 14:45:00,32.66,32.68,32.63,32.67,59400.0,20.2967,20.3092,20.2781,20.3029,59400.0
2011-08-16 14:50:00,32.67,32.68,32.6,32.62,139000.0,20.3029,20.3092,20.2594,20.2719,139000.0
2011-08-16 14:55:00,32.62,32.67,32.61,32.64,55300.0,20.2719,20.3029,20.2657,20.2843,55300.0
2011-08-16 15:00:00,32.63,32.7,32.63,32.66,34700.0,20.2781,20.3216,20.2781,20.2967,34700.0
2011-08-16 15:05:00,32.66,32.7,32.64,32.68,48000.0,20.2967,20.3216,20.2843,20.3092,48000.0
2011-08-16 15:10:00,32.69,32.7,32.67,32.68,35400.0,20.3154,20.3216,20.3029,20.3092,35400.0
2011-08-16 15:15:00,32.68,32.72,32.66,32.72,132400.0,20.3092,20.334,20.2967,20.334,132400.0
2011-08-16 15:20:00,32.72,32.73,32.7,32.72,95400.0,20.334,20.3402,20.3216,20.334,95400.0
2011-08-16 15:25:00,32.72,32.82,32.72,32.81,205100.0,20.334,20.3962,20.334,20.3899,205100.0
2011-08-16 15:30:00,32.82,32.82,32.77,32.79,102600.0,20.3962,20.3962,20.3651,20.3775,102600.0
2011-08-16 15:35:00,32.79,32.82,32.78,32.79,144000.0,20.3775,20.3962,20.3713,20.3775,144000.0
2011-08-16 15:40:00,32.79,32.8,32.75,32.79,204100.0,20.3775,20.3837,20.3527,20.3775,204100.0
2011-08-16 15:45:00,32.79,32.81,32.69,32.77,386100.0,20.3775,20.3899,20.3154,20.3651,386100.0
2011-08-16 15:50:00,32.77,32.77,32.73,32.75,134900.0,20.3651,20.3651,20.3402,20.3527,134900.0
2011-08-16 15:55:00,32.75,32.75,32.7,32.73,341200.0,20.3527,20.3527,20.3216,20.3402,341200.0
2011-08-17 09:30:00,32.92,33.06,32.86,33.05,243300.0,20.4583,20.5453,20.421,20.5391,243300.0
2011-08-17 09:35:00,33.05,33.17,33.04,33.16,437400.0,20.5391,20.6137,20.5329,20.6075,437400.0
2011-08-17 09:40:00,33.15,33.17,33.13,33.14,90800.0,20.6012,20.6137,20.5888,20.595,90800.0
2011-08-17 09:45:00,33.14,33.21,33.13,33.17,201900.0,20.595,20.6385,20.5888,20.6137,201900.0
2011-08-17 09:50:00,33.17,33.26,33.13,33.26,64500.0,20.6137,20.6696,20.5888,20.6696,64500.0
2011-08-17 09:55:00,33.25,33.29,33.25,33.26,123300.0,20.6634,20.6882,20.6634,20.6696,123300.0
2011-08-17 10:00:00,33.27,33.29,33.18,33.18,330400.0,20.6758,20.6882,20.6199,20.6199,330400.0
2011-08-17 10:05:00,33.17,33.24,33.17,33.2,130600.0,20.6137,20.6572,20.6137,20.6323,130600.0
2011-08-17 10:10:00,33.21,33.27,33.19,33.26,77700.0,20.6385,20.6758,20.6261,20.6696,77700.0
2011-08-17 10:15:00,33.26,33.26,33.23,33.26,36000.0,20.6696,20.6696,20.651,20.6696,36000.0
2011-08-17 10:20:00,33.27,33.27,33.15,33.15,264200.0,20.6758,20.6758,20.6012,20.6012,264200.0
2011-08-17 10:25:00,33.15,33.22,33.14,33.22,160300.0,20.6012,20.6447,20.595,20.6447,160300.0
2011-08-17 10:30:00,33.21,33.22,33.08,33.08,408600.0,20.6385,20.6447,20.5577,20.5577,408600.0
2011-08-17 10:35:00,33.09,33.1,33.04,33.1,165200.0,20.564,20.5702,20.5329,20.5702,165200.0
2011-08-17 10:40:00,33.09,33.14,33.08,33.09,91900.0,20.564,20.595,20.5577,20.564,91900.0
2011-08-17 10:45:00,33.08,33.08,33.04,33.08,49200.0,20.5577,20.5577,20.5329,20.5577,49200.0
2011-08-17 10:50:00,33.08,33.13,33.0,33.06,339900.0,20.5577,20.5888,20.508,20.5453,339900.0
2011-08-17 10:55:00,33.07,33.15,33.06,33.13,52100.0,20.5515,20.6012,20.5453,20.5888,52100.0
2011-08-17 11:00:00,33.13,33.17,33.11,33.15,139800.0,20.5888,20.6137,20.5764,20.6012,139800.0
2011-08-17 11:05:00,33.15,33.19,33.14,33.17,98100.0,20.6012,20.6261,20.595,20.6137,98100.0
2011-08-17 11:10:00,33.17,33.21,33.16,33.2,70600.0,20.6137,20.6385,20.6075,20.6323,70600.0
2011-08-17 11:15:00,33.21,33.22,33.17,33.17,225500.0,20.6385,20.6447,20.6137,20.6137,225500.0
2011-08-17 11:20:00,33.17,33.18,33.15,33.16,9400.0,20.6137,20.6199,20.6012,20.6075,9400.0
2011-08-17 11:25:00,33.16,33.2,33.13,33.2,107900.0,20.6075,20.6323,20.5888,20.6323,107900.0
2011-08-17 11:30:00,33.2,33.24,33.18,33.19,250500.0,20.6323,20.6572,20.6199,20.6261,250500.0
2011-08-17 11:35:00,33.19,33.19,33.15,33.18,79500.0,20.6261,20.6261,20.6012,20.6199,79500.0
2011-08-17 11:40:00,33.18,33.22,33.15,33.18,155300.0,20.6199,20.6447,20.6012,20.6199,155300.0
2011-08-17 11:45:00,33.19,33.22,33.16,33.18,245200.0,20.6261,20.6447,20.6075,20.6199,245200.0
2011-08-17 11:50:00,33.17,33.18,33.15,33.15,64800.0,20.6137,20.6199,20.6012,20.6012,64800.0
2011-08-17 11:55:00,33.15,33.16,33.09,33.16,105100.0,20.6012,20.6075,20.564,20.6075,105100.0
2011-08-17 12:00:00,33.16,33.18,33.11,33.11,90800.0,20.6075,20.6199,20.5764,20.5764,90800.0
2011-08-17 12:05:00,33.11,33.11,33.03,33.09,100300.0,20.5764,20.5764,20.5267,20.564,100300.0
2011-08-17 12:10:00,33.09,33.12,33.09,33.12,75900.0,20.564,20.5826,20.564,20.5826,75900.0
2011-08-17 12:15:00,33.13,33.14,33.11,33.12,52100.0,20.5888,20.595,20.5764,20.5826,52100.0
2011-08-17 12:20:00,33.12,33.16,33.12,33.15,116600.0,20.5826,20.6075,20.5826,20.6012,116600.0
2011-08-17 12:25:00,33.14,33.15,33.09,33.13,22100.0,20.595,20.6012,20.564,20.5888,22100.0
2011-08-17 12:30:00,33.13,33.15,33.11,33.12,47900.0,20.5888,20.6012,20.5764,20.5826,47900.0
2011-08-17 12:35:00,33.12,33.12,33.04,33.06,35800.0,20.5826,20.5826,20.5329,20.5453,35800.0
2011-08-17 12:40:00,33.05,33.07,33.05,33.06,25300.0,20.5391,20.5515,20.5391,20.5453,25300.0
2011-08-17 12:45:00,33.05,33.06,33.0,33.06,76800.0,20.5391,20.5453,20.508,20.5453,76800.0
2011-08-17 12:50:00,33.06,33.08,33.01,33.01,36300.0,20.5453,20.5577,20.5142,20.5142,36300.0
2011-08-17 12:55:00,33.0,33.01,32.96,33.0,78900.0,20.508,20.5142,20.4832,20.508,78900.0
2011-08-17 13:00:00,33.0,33.01,32.94,33.0,92900.0,20.508,20.5142,20.4707,20.508,92900.0
2011-08-17 13:05:00,33.0,33.02,32.96,33.02,159900.0,20.508,20.5205,20.4832,20.5205,159900.0
2011-08-17 13:10:00,33.02,33.05,33.01,33.03,20600.0,20.5205,20.5391,20.5142,20.5267,20600.0
2011-08-17 13:15:00,33.04,33.05,33.02,33.04,13600.0,20.5329,20.5391,20.5205,20.5329,13600.0
2011-08-17 13:20:00,33.04,33.05,32.96,32.98,50000.0,20.5329,20.5391,20.4832,20.4956,50000.0
2011-08-17 13:25:00,32.98,33.02,32.94,33.0,118200.0,20.4956,20.5205,20.4707,20.508,118200.0
2011-08-17 13:30:00,33.0,33.02,32.96,32.96,26400.0,20.508,20.5205,20.4832,20.4832,26400.0
2011-08-17 13:35:00,32.96,33.02,32.95,33.02,91500.0,20.4832,20.5205,20.4769,20.5205,91500.0
2011-08-17 13:40:00,33.01,33.01,32.92,32.96,165200.0,20.5142,20.5142,20.4583,20.4832,165200.0
2011-08-17 13:45:00,32.96,32.96,32.93,32.95,21000.0,20.4832,20.4832,20.4645,20.4769,21000.0
2011-08-17 13:50:00,32.95,32.99,32.94,32.98,56600.0,20.4769,20.5018,20.4707,20.4956,56600.0
2011-08-17 13:55:00,32.98,32.98,32.93,32.96,40500.0,20.4956,20.4956,20.4645,20.4832,40500.0
2011-08-17 14:00:00,32.95,32.97,32.95,32.96,27900.0,20.4769,20.4894,20.4769,20.4832,27900.0
2011-08-17 14:05:00,32.96,32.97,32.94,32.95,13400.0,20.4832,20.4894,20.4707,20.4769,13400.0
2011-08-17 14:10:00,32.95,33.01,32.95,32.98,46300.0,20.4769,20.5142,20.4769,20.4956,46300.0
2011-08-17 14:15:00,32.98,33.0,32.92,32.99,591400.0,20.4956,20.508,20.4583,20.5018,591400.0
2011-08-17 14:20:00,33.0,33.02,32.97,32.98,122600.0,20.508,20.5205,20.4894,20.4956,122600.0
2011-08-17 14:25:00,32.97,32.98,32.95,32.97,25800.0,20.4894,20.4956,20.4769,20.4894,25800.0
2011-08-17 14:30:00,32.97,32.99,32.96,32.98,29000.0,20.4894,20.5018,20.4832,20.4956,29000.0
2011-08-17 14:35:00,32.98,32.99,32.96,32.96,113700.0,20.4956,20.5018,20.4832,20.4832,113700.0
2011-08-17 14:40:00,32.95,32.98,32.93,32.95,583200.0,20.4769,20.4956,20.4645,20.4769,583200.0
2011-08-17 14:45:00,32.95,32.95,32.91,32.94,134000.0,20.4769,20.4769,20.4521,20.4707,134000.0
2011-08-17 14:50:00,32.94,32.96,32.92,32.94,62600.0,20.4707,20.4832,20.4583,20.4707,62600.0
2011-08-17 14:55:00,32.93,32.98,32.93,32.96,36200.0,20.4645,20.4956,20.4645,20.4832,36200.0
2011-08-17 15:00:00,32.96,32.96,32.93,32.94,91300.0,20.4832,20.4832,20.4645,20.4707,91300.0
2011-08-17 15:05:00,32.94,32.99,32.94,32.98,61400.0,20.4707,20.5018,20.4707,20.4956,61400.0
2011-08-17 15:10:00,32.98,33.01,32.97,32.97,58300.0,20.4956,20.5142,20.4894,20.4894,58300.0
2011-08-17 15:15:00,32.97,33.01,32.95,33.01,80300.0,20.4894,20.5142,20.4769,20.5142,80300.0
2011-08-17 15:20:00,33.0,33.01,32.97,33.0,98600.0,20.508,20.5142,20.4894,20.508,98600.0
2011-08-17 15:25:00,33.0,33.01,32.97,32.98,68300.0,20.508,20.5142,20.4894,20.4956,68300.0
2011-08-17 15:30:00,32.98,33.0,32.96,32.96,67300.0,20.4956,20.508,20.4832,20.4832,67300.0
2011-08-17 15:35:00,32.96,32.98,32.93,32.95,130500.0,20.4832,20.4956,20.4645,20.4769,130500.0
2011-08-17 15:40:00,32.95,32.97,32.94,32.96,591500.0,20.4769,20.4894,20.4707,20.4832,591500.0
2011-08-17 15:45:00,32.97,33.01,32.95,33.0,411400.0,20.4894,20.5142,20.4769,20.508,411400.0
2011-08-17 15:50:00,33.01,33.01,32.93,32.97,203800.0,20.5142,20.5142,20.4645,20.4894,203800.0
2011-08-17 15:55:00,32.98,33.0,32.97,32.99,525600.0,20.4956,20.508,20.4894,20.5018,525600.0
2011-08-18 09:30:00,32.49,32.59,32.41,32.57,462200.0,20.1911,20.2532,20.1414,20.2408,462200.0
2011-08-18 09:35:00,32.57,32.68,32.54,32.67,403900.0,20.2408,20.3092,20.2222,20.3029,403900.0
2011-08-18 09:40:00,32.66,32.69,32.53,32.56,345800.0,20.2967,20.3154,20.2159,20.2346,345800.0
2011-08-18 09:45:00,32.57,32.58,32.45,32.51,681600.0,20.2408,20.247,20.1662,20.2035,681600.0
2011-08-18 09:50:00,32.51,32.61,32.51,32.52,245100.0,20.2035,20.2657,20.2035,20.2097,245100.0
2011-08-18 09:55:00,32.52,32.6,32.48,32.59,225600.0,20.2097,20.2594,20.1849,20.2532,225600.0
2011-08-18 10:00:00,32.58,32.59,32.21,32.35,881700.0,20.247,20.2532,20.0171,20.1041,881700.0
2011-08-18 10:05:00,32.35,32.37,32.09,32.25,691200.0,20.1041,20.1165,19.9425,20.0419,691200.0
2011-08-18 10:10:00,32.24,32.28,32.19,32.24,734100.0,20.0357,20.0606,20.0046,20.0357,734100.0
2011-08-18 10:15:00,32.23,32.42,32.23,32.38,309800.0,20.0295,20.1476,20.0295,20.1227,309800.0
2011-08-18 10:20:00,32.38,32.38,32.28,32.36,244700.0,20.1227,20.1227,20.0606,20.1103,244700.0
2011-08-18 10:25:00,32.35,32.42,32.34,32.39,190900.0,20.1041,20.1476,20.0979,20.1289,190900.0
2011-08-18 10:30:00,32.39,32.39,32.3,32.33,247900.0,20.1289,20.1289,20.073,20.0916,247900.0
2011-08-18 10:35:00,32.33,32.39,32.32,32.37,220400.0,20.0916,20.1289,20.0854,20.1165,220400.0
2011-08-18 10:40:00,32.37,32.37,32.3,32.36,292400.0,20.1165,20.1165,20.073,20.1103,292400.0
2011-08-18 10:45:00,32.36,32.4,32.31,32.39,186700.0,20.1103,20.1351,20.0792,20.1289,186700.0
2011-08-18 10:50:00,32.4,32.43,32.37,32.43,228100.0,20.1351,20.1538,20.1165,20.1538,228100.0
2011-08-18 10:55:00,32.43,32.43,32.36,32.41,279200.0,20.1538,20.1538,20.1103,20.1414,279200.0
2011-08-18 11:00:00,32.42,32.43,32.34,32.38,298400.0,20.1476,20.1538,20.0979,20.1227,298400.0
2011-08-18 11:05:00,32.38,32.41,32.32,32.35,196200.0,20.1227,20.1414,20.0854,20.1041,196200.0
2011-08-18 11:10:00,32.34,32.39,32.32,32.35,485800.0,20.0979,20.1289,20.0854,20.1041,485800.0
2011-08-18 11:15:00,32.35,32.37,32.31,32.33,171800.0,20.1041,20.1165,20.0792,20.0916,171800.0
2011-08-18 11:20:00,32.33,32.38,32.32,32.35,95400.0,20.0916,20.1227,20.0854,20.1041,95400.0
2011-08-18 11:25:00,32.35,32.43,32.35,32.39,172700.0,20.1041,20.1538,20.1041,20.1289,172700.0
2011-08-18 11:30:00,32.39,32.52,32.38,32.44,232700.0,20.1289,20.2097,20.1227,20.16,232700.0
2011-08-18 11:35:00,32.43,32.48,32.43,32.47,109900.0,20.1538,20.1849,20.1538,20.1787,109900.0
2011-08-18 11:40:00,32.46,32.49,32.44,32.48,154000.0,20.1724,20.1911,20.16,20.1849,154000.0
2011-08-18 11:45:00,32.48,32.55,32.48,32.54,165200.0,20.1849,20.2284,20.1849,20.2222,165200.0
2011-08-18 11:50:00,32.54,32.55,32.47,32.52,79000.0,20.2222,20.2284,20.1787,20.2097,79000.0
2011-08-18 11:55:00,32.52,32.54,32.5,32.52,82100.0,20.2097,20.2222,20.1973,20.2097,82100.0
2011-08-18 12:00:00,32.51,32.52,32.44,32.46,155800.0,20.2035,20.2097,20.16,20.1724,155800.0
2011-08-18 12:05:00,32.46,32.49,32.43,32.44,360200.0,20.1724,20.1911,20.1538,20.16,360200.0
2011-08-18 12:10:00,32.44,32.49,32.41,32.45,155500.0,20.16,20.1911,20.1414,20.1662,155500.0
2011-08-18 12:15:00,32.45,32.51,32.45,32.48,266800.0,20.1662,20.2035,20.1662,20.1849,266800.0
2011-08-18 12:20:00,32.48,32.51,32.47,32.47,107600.0,20.1849,20.2035,20.1787,20.1787,107600.0
2011-08-18 12:25:00,32.47,32.49,32.45,32.48,68200.0,20.1787,20.1911,20.1662,20.1849,68200.0
2011-08-18 12:30:00,32.48,32.52,32.44,32.48,294400.0,20.1849,20.2097,20.16,20.1849,294400.0
2011-08-18 12:35:00,32.48,32.5,32.45,32.47,91300.0,20.1849,20.1973,20.1662,20.1787,91300.0
2011-08-18 12:40:00,32.48,32.52,32.47,32.48,168100.0,20.1849,20.2097,20.1787,20.1849,168100.0
2011-08-18 12:45:00,32.48,32.49,32.44,32.46,61800.0,20.1849,20.1911,20.16,20.1724,61800.0
2011-08-18 12:50:00,32.45,32.46,32.42,32.43,77300.0,20.1662,20.1724,20.1476,20.1538,77300.0
2011-08-18 12:55:00,32.43,32.48,32.43,32.46,171300.0,20.1538,20.1849,20.1538,20.1724,171300.0
2011-08-18 13:00:00,32.45,32.49,32.45,32.48,118300.0,20.1662,20.1911,20.1662,20.1849,118300.0
2011-08-18 13:05:00,32.47,32.48,32.39,32.4,279600.0,20.1787,20.1849,20.1289,20.1351,279600.0
2011-08-18 13:10:00,32.4,32.41,32.36,32.36,77000.0,20.1351,20.1414,20.1103,20.1103,77000.0
2011-08-18 13:15:00,32.36,32.38,32.32,32.35,98000.0,20.1103,20.1227,20.0854,20.1041,98000.0
2011-08-18 13:20:00,32.35,32.4,32.34,32.39,120700.0,20.1041,20.1351,20.0979,20.1289,120700.0
2011-08-18 13:25:00,32.39,32.41,32.37,32.37,99200.0,20.1289,20.1414,20.1165,20.1165,99200.0
2011-08-18 13:30:00,32.37,32.42,32.3,32.31,204100.0,20.1165,20.1476,20.073,20.0792,204100.0
2011-08-18 13:35:00,32.3,32.36,32.29,32.31,218400.0,20.073,20.1103,20.0668,20.0792,218400.0
2011-08-18 13:40:00,32.31,32.38,32.3,32.36,133700.0,20.0792,20.1227,20.073,20.1103,133700.0
2011-08-18 13:45:00,32.35,32.41,32.34,32.4,105900.0,20.1041,20.1414,20.0979,20.1351,105900.0
2011-08-18 13:50:00,32.4,32.43,32.36,32.36,84900.0,20.1351,20.1538,20.1103,20.1103,84900.0
2011-08-18 13:55:00,32.36,32.37,32.3,32.33,174700.0,20.1103,20.1165,20.073,20.0916,174700.0
2011-08-18 14:00:00,32.34,32.5,32.33,32.46,331900.0,20.0979,20.1973,20.0916,20.1724,331900.0
2011-08-18 14:05:00,32.46,32.46,32.39,32.4,120600.0,20.1724,20.1724,20.1289,20.1351,120600.0
2011-08-18 14:10:00,32.4,32.45,32.38,32.42,148700.0,20.1351,20.1662,20.1227,20.1476,148700.0
2011-08-18 14:15:00,32.42,32.52,32.42,32.5,100000.0,20.1476,20.2097,20.1476,20.1973,100000.0
2011-08-18 14:20:00,32.49,32.55,32.47,32.55,140600.0,20.1911,20.2284,20.1787,20.2284,140600.0
2011-08-18 14:25:00,32.55,32.55,32.44,32.47,88400.0,20.2284,20.2284,20.16,20.1787,88400.0
2011-08-18 14:30:00,32.46,32.48,32.43,32.46,136900.0,20.1724,20.1849,20.1538,20.1724,136900.0
2011-08-18 14:35:00,32.45,32.53,32.45,32.5,126900.0,20.1662,20.2159,20.1662,20.1973,126900.0
2011-08-18 14:40:00,32.5,32.5,32.41,32.43,106100.0,20.1973,20.1973,20.1414,20.1538,106100.0
2011-08-18 14:45:00,32.43,32.47,32.41,32.45,145600.0,20.1538,20.1787,20.1414,20.1662,145600.0
2011-08-18 14:50:00,32.45,32.45,32.38,32.42,288800.0,20.1662,20.1662,20.1227,20.1476,288800.0
2011-08-18 14:55:00,32.42,32.49,32.39,32.4,511100.0,20.1476,20.1911,20.1289,20.1351,511100.0
2011-08-18 15:00:00,32.4,32.41,32.31,32.31,533600.0,20.1351,20.1414,20.0792,20.0792,533600.0
2011-08-18 15:05:00,32.3,32.43,32.3,32.38,192800.0,20.073,20.1538,20.073,20.1227,192800.0
2011-08-18 15:10:00,32.38,32.47,32.37,32.43,213400.0,20.1227,20.1787,20.1165,20.1538,213400.0
2011-08-18 15:15:00,32.43,32.44,32.36,32.41,197900.0,20.1538,20.16,20.1103,20.1414,197900.0
2011-08-18 15:20:00,32.42,32.46,32.4,32.42,230900.0,20.1476,20.1724,20.1351,20.1476,230900.0
2011-08-18 15:25:00,32.43,32.53,32.41,32.52,225400.0,20.1538,20.2159,20.1414,20.2097,225400.0
2011-08-18 15:30:00,32.52,32.56,32.5,32.55,300200.0,20.2097,20.2346,20.1973,20.2284,300200.0
2011-08-18 15:35:00,32.56,32.57,32.45,32.46,314100.0,20.2346,20.2408,20.1662,20.1724,314100.0
2011-08-18 15:40:00,32.47,32.48,32.37,32.37,667400.0,20.1787,20.1849,20.1165,20.1165,667400.0
2011-08-18 15:45:00,32.37,32.48,32.35,32.46,1223300.0,20.1165,20.1849,20.1041,20.1724,1223300.0
2011-08-18 15:50:00,32.46,32.62,32.45,32.61,935400.0,20.1724,20.2719,20.1662,20.2657,935400.0
2011-08-18 15:55:00,32.61,32.66,32.55,32.6,1425400.0,20.2657,20.2967,20.2284,20.2594,1425400.0
2011-08-19 09:30:00,32.32,32.46,32.29,32.44,193300.0,20.0854,20.1724,20.0668,20.16,193300.0
2011-08-19 09:35:00,32.45,32.53,32.45,32.47,419400.0,20.1662,20.2159,20.1662,20.1787,419400.0
2011-08-19 09:40:00,32.48,32.49,32.28,32.31,534600.0,20.1849,20.1911,20.0606,20.0792,534600.0
2011-08-19 09:45:00,32.31,32.31,32.18,32.26,749900.0,20.0792,20.0792,19.9984,20.0481,749900.0
2011-08-19 09:50:00,32.26,32.36,32.26,32.29,272900.0,20.0481,20.1103,20.0481,20.0668,272900.0
2011-08-19 09:55:00,32.28,32.41,32.26,32.31,201400.0,20.0606,20.1414,20.0481,20.0792,201400.0
2011-08-19 10:00:00,32.31,32.42,32.31,32.37,191100.0,20.0792,20.1476,20.0792,20.1165,191100.0
2011-08-19 10:05:00,32.37,32.42,32.31,32.4,121100.0,20.1165,20.1476,20.0792,20.1351,121100.0
2011-08-19 10:10:00,32.41,32.47,32.37,32.37,256600.0,20.1414,20.1787,20.1165,20.1165,256600.0
2011-08-19 10:15:00,32.38,32.55,32.36,32.5,386700.0,20.1227,20.2284,20.1103,20.1973,386700.0
2011-08-19 10:20:00,32.5,32.52,32.45,32.5,214400.0,20.1973,20.2097,20.1662,20.1973,214400.0
2011-08-19 10:25:00,32.5,32.67,32.5,32.66,665700.0,20.1973,20.3029,20.1973,20.2967,665700.0
2011-08-19 10:30:00,32.66,32.67,32.61,32.63,245700.0,20.2967,20.3029,20.2657,20.2781,245700.0
2011-08-19 10:35:00,32.63,32.65,32.56,32.58,139600.0,20.2781,20.2905,20.2346,20.247,139600.0
2011-08-19 10:40:00,32.58,32.61,32.54,32.59,201400.0,20.247,20.2657,20.2222,20.2532,201400.0
2011-08-19 10:45:00,32.59,32.63,32.55,32.62,101100.0,20.2532,20.2781,20.2284,20.2719,101100.0
2011-08-19 10:50:00,32.62,32.64,32.57,32.62,96300.0,20.2719,20.2843,20.2408,20.2719,96300.0
2011-08-19 10:55:00,32.61,32.66,32.6,32.61,146400.0,20.2657,20.2967,20.2594,20.2657,146400.0
2011-08-19 11:00:00,32.6,32.63,32.59,32.59,60900.0,20.2594,20.2781,20.2532,20.2532,60900.0
2011-08-19 11:05:00,32.59,32.59,32.53,32.55,125700.0,20.2532,20.2532,20.2159,20.2284,125700.0
2011-08-19 11:10:00,32.55,32.57,32.49,32.5,184300.0,20.2284,20.2408,20.1911,20.1973,184300.0
2011-08-19 11:15:00,32.5,32.54,32.48,32.51,125900.0,20.1973,20.2222,20.1849,20.2035,125900.0
2011-08-19 11:20:00,32.5,32.58,32.49,32.58,59900.0,20.1973,20.247,20.1911,20.247,59900.0
2011-08-19 11:25:00,32.58,32.59,32.51,32.52,130100.0,20.247,20.2532,20.2035,20.2097,130100.0
2011-08-19 11:30:00,32.52,32.58,32.48,32.48,107600.0,20.2097,20.247,20.1849,20.1849,107600.0
2011-08-19 11:35:00,32.49,32.5,32.42,32.49,166400.0,20.1911,20.1973,20.1476,20.1911,166400.0
2011-08-19 11:40:00,32.49,32.59,32.49,32.58,181700.0,20.1911,20.2532,20.1911,20.247,181700.0
2011-08-19 11:45:00,32.59,32.59,32.5,32.53,90700.0,20.2532,20.2532,20.1973,20.2159,90700.0
2011-08-19 11:50:00,32.53,32.56,32.53,32.54,19900.0,20.2159,20.2346,20.2159,20.2222,19900.0
2011-08-19 11:55:00,32.54,32.54,32.47,32.54,157000.0,20.2222,20.2222,20.1787,20.2222,157000.0
2011-08-19 12:00:00,32.53,32.54,32.48,32.48,51200.0,20.2159,20.2222,20.1849,20.1849,51200.0
2011-08-19 12:05:00,32.48,32.55,32.47,32.47,85100.0,20.1849,20.2284,20.1787,20.1787,85100.0
2011-08-19 12:10:00,32.47,32.52,32.46,32.5,39800.0,20.1787,20.2097,20.1724,20.1973,39800.0
2011-08-19 12:15:00,32.51,32.53,32.48,32.5,69100.0,20.2035,20.2159,20.1849,20.1973,69100.0
2011-08-19 12:20:00,32.5,32.52,32.44,32.46,104600.0,20.1973,20.2097,20.16,20.1724,104600.0
2011-08-19 12:25:00,32.45,32.52,32.45,32.52,66800.0,20.1662,20.2097,20.1662,20.2097,66800.0
2011-08-19 12:30:00,32.52,32.54,32.5,32.53,70800.0,20.2097,20.2222,20.1973,20.2159,70800.0
2011-08-19 12:35:00,32.53,32.57,32.49,32.49,127600.0,20.2159,20.2408,20.1911,20.1911,127600.0
2011-08-19 12:40:00,32.49,32.54,32.49,32.51,62200.0,20.1911,20.2222,20.1911,20.2035,62200.0
2011-08-19 12:45:00,32.51,32.58,32.51,32.58,119200.0,20.2035,20.247,20.2035,20.247,119200.0
2011-08-19 12:50:00,32.57,32.59,32.54,32.59,29300.0,20.2408,20.2532,20.2222,20.2532,29300.0
2011-08-19 12:55:00,32.6,32.6,32.52,32.55,183900.0,20.2594,20.2594,20.2097,20.2284,183900.0
2011-08-19 13:00:00,32.54,32.54,32.5,32.52,120500.0,20.2222,20.2222,20.1973,20.2097,120500.0
2011-08-19 13:05:00,32.52,32.59,32.52,32.59,48800.0,20.2097,20.2532,20.2097,20.2532,48800.0
2011-08-19 13:10:00,32.58,32.63,32.57,32.62,123100.0,20.247,20.2781,20.2408,20.2719,123100.0
2011-08-19 13:15:00,32.62,32.64,32.57,32.63,91000.0,20.2719,20.2843,20.2408,20.2781,91000.0
2011-08-19 13:20:00,32.64,32.65,32.59,32.59,42300.0,20.2843,20.2905,20.2532,20.2532,42300.0
2011-08-19 13:25:00,32.59,32.6,32.55,32.58,22300.0,20.2532,20.2594,20.2284,20.247,22300.0
2011-08-19 13:30:00,32.57,32.58,32.46,32.48,135900.0,20.2408,20.247,20.1724,20.1849,135900.0
2011-08-19 13:35:00,32.48,32.53,32.48,32.5,87300.0,20.1849,20.2159,20.1849,20.1973,87300.0
2011-08-19 13:40:00,32.5,32.51,32.45,32.46,75300.0,20.1973,20.2035,20.1662,20.1724,75300.0
2011-08-19 13:45:00,32.46,32.54,32.46,32.53,112100.0,20.1724,20.2222,20.1724,20.2159,112100.0
2011-08-19 13:50:00,32.53,32.53,32.45,32.45,163700.0,20.2159,20.2159,20.1662,20.1662,163700.0
2011-08-19 13:55:00,32.46,32.52,32.45,32.5,44800.0,20.1724,20.2097,20.1662,20.1973,44800.0
2011-08-19 14:00:00,32.49,32.53,32.47,32.47,166500.0,20.1911,20.2159,20.1787,20.1787,166500.0
2011-08-19 14:05:00,32.47,32.49,32.41,32.49,548600.0,20.1787,20.1911,20.1414,20.1911,548600.0
2011-08-19 14:10:00,32.48,32.51,32.43,32.51,76600.0,20.1849,20.2035,20.1538,20.2035,76600.0
2011-08-19 14:15:00,32.51,32.51,32.42,32.43,39500.0,20.2035,20.2035,20.1476,20.1538,39500.0
2011-08-19 14:20:00,32.44,32.44,32.36,32.4,107400.0,20.16,20.16,20.1103,20.1351,107400.0
2011-08-19 14:25:00,32.41,32.46,32.41,32.41,56100.0,20.1414,20.1724,20.1414,20.1414,56100.0
2011-08-19 14:30:00,32.42,32.43,32.36,32.37,179900.0,20.1476,20.1538,20.1103,20.1165,179900.0
2011-08-19 14:35:00,32.37,32.46,32.36,32.45,115500.0,20.1165,20.1724,20.1103,20.1662,115500.0
2011-08-19 14:40:00,32.45,32.51,32.42,32.49,69600.0,20.1662,20.2035,20.1476,20.1911,69600.0
2011-08-19 14:45:00,32.49,32.49,32.36,32.38,104800.0,20.1911,20.1911,20.1103,20.1227,104800.0
2011-08-19 14:50:00,32.38,32.41,32.32,32.38,159500.0,20.1227,20.1414,20.0854,20.1227,159500.0
2011-08-19 14:55:00,32.38,32.41,32.37,32.37,52900.0,20.1227,20.1414,20.1165,20.1165,52900.0
2011-08-19 15:00:00,32.38,32.41,32.33,32.4,161500.0,20.1227,20.1414,20.0916,20.1351,161500.0
2011-08-19 15:05:00,32.4,32.44,32.33,32.37,161000.0,20.1351,20.16,20.0916,20.1165,161000.0
2011-08-19 15:10:00,32.37,32.4,32.35,32.38,78400.0,20.1165,20.1351,20.1041,20.1227,78400.0
2011-08-19 15:15:00,32.38,32.39,32.3,32.38,122900.0,20.1227,20.1289,20.073,20.1227,122900.0
2011-08-19 15:20:00,32.38,32.48,32.37,32.43,127800.0,20.1227,20.1849,20.1165,20.1538,127800.0
2011-08-19 15:25:00,32.42,32.48,32.41,32.46,312700.0,20.1476,20.1849,20.1414,20.1724,312700.0
2011-08-19 15:30:00,32.46,32.47,32.36,32.36,185000.0,20.1724,20.1787,20.1103,20.1103,185000.0
2011-08-19 15:35:00,32.36,32.41,32.33,32.38,92600.0,20.1103,20.1414,20.0916,20.1227,92600.0
2011-08-19 15:40:00,32.39,32.4,32.32,32.4,226100.0,20.1289,20.1351,20.0854,20.1351,226100.0
2011-08-19 15:45:00,32.39,32.43,32.37,32.41,235700.0,20.1289,20.1538,20.1165,20.1414,235700.0
2011-08-19 15:50:00,32.41,32.46,32.37,32.38,312300.0,20.1414,20.1724,20.1165,20.1227,312300.0
2011-08-19 15:55:00,32.38,32.38,32.3,32.35,1876800.0,20.1227,20.1227,20.073,20.1041,1876800.0
2011-08-22 09:30:00,32.88,32.88,32.69,32.71,175400.0,20.4334,20.4334,20.3154,20.3278,175400.0
2011-08-22 09:35:00,32.73,32.79,32.7,32.74,113900.0,20.3402,20.3775,20.3216,20.3464,113900.0
2011-08-22 09:40:00,32.75,32.75,32.63,32.65,230400.0,20.3527,20.3527,20.2781,20.2905,230400.0
2011-08-22 09:45:00,32.66,32.7,32.62,32.64,282000.0,20.2967,20.3216,20.2719,20.2843,282000.0
2011-08-22 09:50:00,32.64,32.66,32.57,32.58,172100.0,20.2843,20.2967,20.2408,20.247,172100.0
2011-08-22 09:55:00,32.59,32.63,32.55,32.58,147600.0,20.2532,20.2781,20.2284,20.247,147600.0
2011-08-22 10:00:00,32.59,32.66,32.57,32.64,194000.0,20.2532,20.2967,20.2408,20.2843,194000.0
2011-08-22 10:05:00,32.63,32.66,32.59,32.64,150700.0,20.2781,20.2967,20.2532,20.2843,150700.0
2011-08-22 10:10:00,32.64,32.72,32.62,32.67,304800.0,20.2843,20.334,20.2719,20.3029,304800.0
2011-08-22 10:15:00,32.68,32.72,32.64,32.67,537200.0,20.3092,20.334,20.2843,20.3029,537200.0
2011-08-22 10:20:00,32.66,32.67,32.56,32.6,551500.0,20.2967,20.3029,20.2346,20.2594,551500.0
2011-08-22 10:25:00,32.61,32.66,32.55,32.58,242000.0,20.2657,20.2967,20.2284,20.247,242000.0
2011-08-22 10:30:00,32.58,32.6,32.56,32.57,304400.0,20.247,20.2594,20.2346,20.2408,304400.0
2011-08-22 10:35:00,32.57,32.57,32.49,32.54,126800.0,20.2408,20.2408,20.1911,20.2222,126800.0
2011-08-22 10:40:00,32.55,32.55,32.47,32.47,60800.0,20.2284,20.2284,20.1787,20.1787,60800.0
2011-08-22 10:45:00,32.47,32.53,32.45,32.46,118000.0,20.1787,20.2159,20.1662,20.1724,118000.0
2011-08-22 10:50:00,32.46,32.5,32.32,32.37,477400.0,20.1724,20.1973,20.0854,20.1165,477400.0
2011-08-22 10:55:00,32.38,32.42,32.33,32.34,808100.0,20.1227,20.1476,20.0916,20.0979,808100.0
2011-08-22 11:00:00,32.33,32.38,32.31,32.36,555000.0,20.0916,20.1227,20.0792,20.1103,555000.0
2011-08-22 11:05:00,32.36,32.37,32.31,32.36,132600.0,20.1103,20.1165,20.0792,20.1103,132600.0
2011-08-22 11:10:00,32.36,32.36,32.31,32.33,179400.0,20.1103,20.1103,20.0792,20.0916,179400.0
2011-08-22 11:15:00,32.34,32.36,32.27,32.28,163700.0,20.0979,20.1103,20.0544,20.0606,163700.0
2011-08-22 11:20:00,32.29,32.33,32.26,32.33,168600.0,20.0668,20.0916,20.0481,20.0916,168600.0
2011-08-22 11:25:00,32.33,32.37,32.29,32.37,175000.0,20.0916,20.1165,20.0668,20.1165,175000.0
2011-08-22 11:30:00,32.38,32.39,32.3,32.3,137100.0,20.1227,20.1289,20.073,20.073,137100.0
2011-08-22 11:35:00,32.29,32.32,32.27,32.32,57800.0,20.0668,20.0854,20.0544,20.0854,57800.0
2011-08-22 11:40:00,32.32,32.33,32.24,32.24,307200.0,20.0854,20.0916,20.0357,20.0357,307200.0
2011-08-22 11:45:00,32.24,32.26,32.21,32.24,886300.0,20.0357,20.0481,20.0171,20.0357,886300.0
2011-08-22 11:50:00,32.23,32.24,32.2,32.22,136500.0,20.0295,20.0357,20.0109,20.0233,136500.0
2011-08-22 11:55:00,32.22,32.26,32.18,32.24,292500.0,20.0233,20.0481,19.9984,20.0357,292500.0
2011-08-22 12:00:00,32.24,32.28,32.22,32.26,157100.0,20.0357,20.0606,20.0233,20.0481,157100.0
2011-08-22 12:05:00,32.25,32.28,32.25,32.27,63400.0,20.0419,20.0606,20.0419,20.0544,63400.0
2011-08-22 12:10:00,32.28,32.28,32.23,32.25,286800.0,20.0606,20.0606,20.0295,20.0419,286800.0
2011-08-22 12:15:00,32.25,32.25,32.19,32.23,46500.0,20.0419,20.0419,20.0046,20.0295,46500.0
2011-08-22 12:20:00,32.24,32.27,32.22,32.22,300100.0,20.0357,20.0544,20.0233,20.0233,300100.0
2011-08-22 12:25:00,32.23,32.26,32.18,32.19,87900.0,20.0295,20.0481,19.9984,20.0046,87900.0
2011-08-22 12:30:00,32.19,32.21,32.14,32.15,267600.0,20.0046,20.0171,19.9736,19.9798,267600.0
2011-08-22 12:35:00,32.15,32.18,32.13,32.18,199700.0,19.9798,19.9984,19.9674,19.9984,199700.0
2011-08-22 12:40:00,32.18,32.22,32.13,32.21,73000.0,19.9984,20.0233,19.9674,20.0171,73000.0
2011-08-22 12:45:00,32.22,32.28,32.21,32.26,255000.0,20.0233,20.0606,20.0171,20.0481,255000.0
2011-08-22 12:50:00,32.25,32.3,32.22,32.3,54400.0,20.0419,20.073,20.0233,20.073,54400.0
2011-08-22 12:55:00,32.31,32.37,32.29,32.35,303500.0,20.0792,20.1165,20.0668,20.1041,303500.0
2011-08-22 13:00:00,32.35,32.4,32.3,32.4,128300.0,20.1041,20.1351,20.073,20.1351,128300.0
2011-08-22 13:05:00,32.39,32.41,32.37,32.4,490900.0,20.1289,20.1414,20.1165,20.1351,490900.0
2011-08-22 13:10:00,32.41,32.43,32.36,32.36,171000.0,20.1414,20.1538,20.1103,20.1103,171000.0
2011-08-22 13:15:00,32.36,32.39,32.33,32.37,69800.0,20.1103,20.1289,20.0916,20.1165,69800.0
2011-08-22 13:20:00,32.37,32.41,32.34,32.39,248900.0,20.1165,20.1414,20.0979,20.1289,248900.0
2011-08-22 13:25:00,32.38,32.38,32.29,32.3,77400.0,20.1227,20.1227,20.0668,20.073,77400.0
2011-08-22 13:30:00,32.3,32.35,32.24,32.25,138700.0,20.073,20.1041,20.0357,20.0419,138700.0
2011-08-22 13:35:00,32.25,32.29,32.23,32.29,292500.0,20.0419,20.0668,20.0295,20.0668,292500.0
2011-08-22 13:40:00,32.28,32.29,32.25,32.26,45600.0,20.0606,20.0668,20.0419,20.0481,45600.0
2011-08-22 13:45:00,32.26,32.26,32.21,32.24,53300.0,20.0481,20.0481,20.0171,20.0357,53300.0
2011-08-22 13:50:00,32.24,32.25,32.21,32.23,341300.0,20.0357,20.0419,20.0171,20.0295,341300.0
2011-08-22 13:55:00,32.24,32.26,32.22,32.26,89000.0,20.0357,20.0481,20.0233,20.0481,89000.0
2011-08-22 14:00:00,32.26,32.3,32.24,32.25,92900.0,20.0481,20.073,20.0357,20.0419,92900.0
2011-08-22 14:05:00,32.24,32.33,32.23,32.28,345900.0,20.0357,20.0916,20.0295,20.0606,345900.0
2011-08-22 14:10:00,32.29,32.31,32.28,32.3,41500.0,20.0668,20.0792,20.0606,20.073,41500.0
2011-08-22 14:15:00,32.3,32.38,32.25,32.28,456200.0,20.073,20.1227,20.0419,20.0606,456200.0
2011-08-22 14:20:00,32.29,32.35,32.27,32.31,65400.0,20.0668,20.1041,20.0544,20.0792,65400.0
2011-08-22 14:25:00,32.31,32.34,32.27,32.31,83000.0,20.0792,20.0979,20.0544,20.0792,83000.0
2011-08-22 14:30:00,32.32,32.34,32.29,32.3,523400.0,20.0854,20.0979,20.0668,20.073,523400.0
2011-08-22 14:35:00,32.29,32.32,32.25,32.27,78800.0,20.0668,20.0854,20.0419,20.0544,78800.0
2011-08-22 14:40:00,32.28,32.33,32.28,32.3,76400.0,20.0606,20.0916,20.0606,20.073,76400.0
2011-08-22 14:45:00,32.29,32.34,32.28,32.3,76600.0,20.0668,20.0979,20.0606,20.073,76600.0
2011-08-22 14:50:00,32.3,32.32,32.25,32.27,123400.0,20.073,20.0854,20.0419,20.0544,123400.0
2011-08-22 14:55:00,32.27,32.29,32.25,32.25,267500.0,20.0544,20.0668,20.0419,20.0419,267500.0
2011-08-22 15:00:00,32.25,32.29,32.24,32.26,58600.0,20.0419,20.0668,20.0357,20.0481,58600.0
2011-08-22 15:05:00,32.26,32.31,32.25,32.28,221300.0,20.0481,20.0792,20.0419,20.0606,221300.0
2011-08-22 15:10:00,32.27,32.34,32.26,32.33,133600.0,20.0544,20.0979,20.0481,20.0916,133600.0
2011-08-22 15:15:00,32.33,32.35,32.3,32.31,183200.0,20.0916,20.1041,20.073,20.0792,183200.0
2011-08-22 15:20:00,32.31,32.36,32.3,32.34,398800.0,20.0792,20.1103,20.073,20.0979,398800.0
2011-08-22 15:25:00,32.35,32.37,32.3,32.31,219000.0,20.1041,20.1165,20.073,20.0792,219000.0
2011-08-22 15:30:00,32.31,32.33,32.3,32.3,326100.0,20.0792,20.0916,20.073,20.073,326100.0
2011-08-22 15:35:00,32.31,32.35,32.3,32.32,114800.0,20.0792,20.1041,20.073,20.0854,114800.0
2011-08-22 15:40:00,32.32,32.4,32.31,32.39,349800.0,20.0854,20.1351,20.0792,20.1289,349800.0
2011-08-22 15:45:00,32.4,32.42,32.28,32.29,582500.0,20.1351,20.1476,20.0606,20.0668,582500.0
2011-08-22 15:50:00,32.3,32.31,32.21,32.24,501100.0,20.073,20.0792,20.0171,20.0357,501100.0
2011-08-22 15:55:00,32.25,32.3,32.24,32.3,1413000.0,20.0419,20.073,20.0357,20.073,1413000.0
2011-08-23 09:30:00,32.53,32.55,32.25,32.3,445600.0,20.2159,20.2284,20.0419,20.073,445600.0
2011-08-23 09:35:00,32.29,32.33,32.2,32.28,209800.0,20.0668,20.0916,20.0109,20.0606,209800.0
2011-08-23 09:40:00,32.28,32.36,32.15,32.17,493900.0,20.0606,20.1103,19.9798,19.9922,493900.0
2011-08-23 09:45:00,32.17,32.29,32.16,32.28,347600.0,19.9922,20.0668,19.986,20.0606,347600.0
2011-08-23 09:50:00,32.27,32.27,32.2,32.21,86600.0,20.0544,20.0544,20.0109,20.0171,86600.0
2011-08-23 09:55:00,32.22,32.24,32.13,32.13,73700.0,20.0233,20.0357,19.9674,19.9674,73700.0
2011-08-23 10:00:00,32.12,32.39,32.11,32.32,358600.0,19.9611,20.1289,19.9549,20.0854,358600.0
2011-08-23 10:05:00,32.32,32.44,32.31,32.37,188600.0,20.0854,20.16,20.0792,20.1165,188600.0
2011-08-23 10:10:00,32.38,32.43,32.36,32.37,63200.0,20.1227,20.1538,20.1103,20.1165,63200.0
2011-08-23 10:15:00,32.36,32.38,32.3,32.33,148400.0,20.1103,20.1227,20.073,20.0916,148400.0
2011-08-23 10:20:00,32.33,32.39,32.3,32.37,98400.0,20.0916,20.1289,20.073,20.1165,98400.0
2011-08-23 10:25:00,32.38,32.44,32.37,32.41,129300.0,20.1227,20.16,20.1165,20.1414,129300.0
2011-08-23 10:30:00,32.41,32.48,32.38,32.48,95500.0,20.1414,20.1849,20.1227,20.1849,95500.0
2011-08-23 10:35:00,32.48,32.51,32.45,32.5,89200.0,20.1849,20.2035,20.1662,20.1973,89200.0
2011-08-23 10:40:00,32.51,32.55,32.48,32.53,96400.0,20.2035,20.2284,20.1849,20.2159,96400.0
2011-08-23 10:45:00,32.53,32.54,32.48,32.51,45100.0,20.2159,20.2222,20.1849,20.2035,45100.0
2011-08-23 10:50:00,32.5,32.52,32.45,32.5,109300.0,20.1973,20.2097,20.1662,20.1973,109300.0
2011-08-23 10:55:00,32.5,32.53,32.45,32.46,209800.0,20.1973,20.2159,20.1662,20.1724,209800.0
2011-08-23 11:00:00,32.47,32.53,32.46,32.5,116600.0,20.1787,20.2159,20.1724,20.1973,116600.0
2011-08-23 11:05:00,32.5,32.52,32.47,32.5,79000.0,20.1973,20.2097,20.1787,20.1973,79000.0
2011-08-23 11:10:00,32.5,32.55,32.47,32.55,51500.0,20.1973,20.2284,20.1787,20.2284,51500.0
2011-08-23 11:15:00,32.55,32.59,32.52,32.58,100800.0,20.2284,20.2532,20.2097,20.247,100800.0
2011-08-23 11:20:00,32.57,32.58,32.52,32.57,61700.0,20.2408,20.247,20.2097,20.2408,61700.0
2011-08-23 11:25:00,32.56,32.58,32.53,32.57,86100.0,20.2346,20.247,20.2159,20.2408,86100.0
2011-08-23 11:30:00,32.58,32.61,32.53,32.55,118900.0,20.247,20.2657,20.2159,20.2284,118900.0
2011-08-23 11:35:00,32.55,32.65,32.55,32.64,78900.0,20.2284,20.2905,20.2284,20.2843,78900.0
2011-08-23 11:40:00,32.65,32.68,32.64,32.68,43100.0,20.2905,20.3092,20.2843,20.3092,43100.0
2011-08-23 11:45:00,32.68,32.72,32.68,32.71,53200.0,20.3092,20.334,20.3092,20.3278,53200.0
2011-08-23 11:50:00,32.71,32.72,32.7,32.7,108900.0,20.3278,20.334,20.3216,20.3216,108900.0
2011-08-23 11:55:00,32.71,32.77,32.7,32.76,138900.0,20.3278,20.3651,20.3216,20.3589,138900.0
2011-08-23 12:00:00,32.76,32.76,32.71,32.73,145800.0,20.3589,20.3589,20.3278,20.3402,145800.0
2011-08-23 12:05:00,32.73,32.75,32.72,32.74,28300.0,20.3402,20.3527,20.334,20.3464,28300.0
2011-08-23 12:10:00,32.74,32.75,32.7,32.72,52700.0,20.3464,20.3527,20.3216,20.334,52700.0
2011-08-23 12:15:00,32.73,32.73,32.68,32.68,29400.0,20.3402,20.3402,20.3092,20.3092,29400.0
2011-08-23 12:20:00,32.68,32.72,32.68,32.72,58200.0,20.3092,20.334,20.3092,20.334,58200.0
2011-08-23 12:25:00,32.72,32.73,32.7,32.71,36100.0,20.334,20.3402,20.3216,20.3278,36100.0
2011-08-23 12:30:00,32.7,32.73,32.67,32.69,45800.0,20.3216,20.3402,20.3029,20.3154,45800.0
2011-08-23 12:35:00,32.69,32.71,32.66,32.67,225300.0,20.3154,20.3278,20.2967,20.3029,225300.0
2011-08-23 12:40:00,32.67,32.74,32.66,32.71,203600.0,20.3029,20.3464,20.2967,20.3278,203600.0
2011-08-23 12:45:00,32.71,32.71,32.65,32.65,57600.0,20.3278,20.3278,20.2905,20.2905,57600.0
2011-08-23 12:50:00,32.66,32.75,32.66,32.73,86800.0,20.2967,20.3527,20.2967,20.3402,86800.0
2011-08-23 12:55:00,32.73,32.75,32.73,32.74,30100.0,20.3402,20.3527,20.3402,20.3464,30100.0
2011-08-23 13:00:00,32.74,32.77,32.74,32.76,69400.0,20.3464,20.3651,20.3464,20.3589,69400.0
2011-08-23 13:05:00,32.77,32.79,32.73,32.73,81500.0,20.3651,20.3775,20.3402,20.3402,81500.0
2011-08-23 13:10:00,32.73,32.73,32.7,32.73,51700.0,20.3402,20.3402,20.3216,20.3402,51700.0
2011-08-23 13:15:00,32.72,32.73,32.7,32.7,58800.0,20.334,20.3402,20.3216,20.3216,58800.0
2011-08-23 13:20:00,32.7,32.72,32.69,32.69,137900.0,20.3216,20.334,20.3154,20.3154,137900.0
2011-08-23 13:25:00,32.69,32.73,32.68,32.73,129800.0,20.3154,20.3402,20.3092,20.3402,129800.0
2011-08-23 13:30:00,32.73,32.74,32.69,32.7,38300.0,20.3402,20.3464,20.3154,20.3216,38300.0
2011-08-23 13:35:00,32.69,32.75,32.69,32.75,106200.0,20.3154,20.3527,20.3154,20.3527,106200.0
2011-08-23 13:40:00,32.75,32.76,32.72,32.76,82900.0,20.3527,20.3589,20.334,20.3589,82900.0
2011-08-23 13:45:00,32.76,32.78,32.76,32.77,35200.0,20.3589,20.3713,20.3589,20.3651,35200.0
2011-08-23 13:50:00,32.78,32.78,32.62,32.68,304200.0,20.3713,20.3713,20.2719,20.3092,304200.0
2011-08-23 13:55:00,32.68,32.69,32.6,32.6,238000.0,20.3092,20.3154,20.2594,20.2594,238000.0
2011-08-23 14:00:00,32.59,32.61,32.49,32.57,140800.0,20.2532,20.2657,20.1911,20.2408,140800.0
2011-08-23 14:05:00,32.57,32.59,32.45,32.47,130000.0,20.2408,20.2532,20.1662,20.1787,130000.0
2011-08-23 14:10:00,32.48,32.49,32.33,32.34,473500.0,20.1849,20.1911,20.0916,20.0979,473500.0
2011-08-23 14:15:00,32.34,32.52,32.34,32.52,212400.0,20.0979,20.2097,20.0979,20.2097,212400.0
2011-08-23 14:20:00,32.52,32.53,32.47,32.52,193100.0,20.2097,20.2159,20.1787,20.2097,193100.0
2011-08-23 14:25:00,32.53,32.56,32.5,32.52,103300.0,20.2159,20.2346,20.1973,20.2097,103300.0
2011-08-23 14:30:00,32.53,32.57,32.51,32.54,180600.0,20.2159,20.2408,20.2035,20.2222,180600.0
2011-08-23 14:35:00,32.53,32.55,32.47,32.52,209000.0,20.2159,20.2284,20.1787,20.2097,209000.0
2011-08-23 14:40:00,32.51,32.53,32.48,32.53,254400.0,20.2035,20.2159,20.1849,20.2159,254400.0
2011-08-23 14:45:00,32.53,32.57,32.53,32.54,703700.0,20.2159,20.2408,20.2159,20.2222,703700.0
2011-08-23 14:50:00,32.54,32.54,32.49,32.49,560600.0,20.2222,20.2222,20.1911,20.1911,560600.0
2011-08-23 14:55:00,32.49,32.49,32.43,32.45,338600.0,20.1911,20.1911,20.1538,20.1662,338600.0
2011-08-23 15:00:00,32.45,32.59,32.45,32.57,205600.0,20.1662,20.2532,20.1662,20.2408,205600.0
2011-08-23 15:05:00,32.58,32.64,32.56,32.64,123600.0,20.247,20.2843,20.2346,20.2843,123600.0
2011-08-23 15:10:00,32.64,32.69,32.64,32.68,141500.0,20.2843,20.3154,20.2843,20.3092,141500.0
2011-08-23 15:15:00,32.67,32.68,32.59,32.62,78600.0,20.3029,20.3092,20.2532,20.2719,78600.0
2011-08-23 15:20:00,32.62,32.67,32.61,32.63,166900.0,20.2719,20.3029,20.2657,20.2781,166900.0
2011-08-23 15:25:00,32.64,32.67,32.56,32.56,103000.0,20.2843,20.3029,20.2346,20.2346,103000.0
2011-08-23 15:30:00,32.57,32.58,32.51,32.55,116800.0,20.2408,20.247,20.2035,20.2284,116800.0
2011-08-23 15:35:00,32.55,32.64,32.55,32.64,104600.0,20.2284,20.2843,20.2284,20.2843,104600.0
2011-08-23 15:40:00,32.63,32.68,32.63,32.67,155100.0,20.2781,20.3092,20.2781,20.3029,155100.0
2011-08-23 15:45:00,32.68,32.71,32.66,32.69,342100.0,20.3092,20.3278,20.2967,20.3154,342100.0
2011-08-23 15:50:00,32.69,32.73,32.66,32.73,527400.0,20.3154,20.3402,20.2967,20.3402,527400.0
2011-08-23 15:55:00,32.73,32.89,32.73,32.88,2069600.0,20.3402,20.4397,20.3402,20.4334,2069600.0
2011-08-24 09:30:00,32.83,32.93,32.82,32.92,146000.0,20.4024,20.4645,20.3962,20.4583,146000.0
2011-08-24 09:35:00,32.92,33.06,32.91,33.02,415600.0,20.4583,20.5453,20.4521,20.5205,415600.0
2011-08-24 09:40:00,33.02,33.09,33.0,33.0,314700.0,20.5205,20.564,20.508,20.508,314700.0
2011-08-24 09:45:00,33.01,33.1,33.01,33.08,248100.0,20.5142,20.5702,20.5142,20.5577,248100.0
2011-08-24 09:50:00,33.08,33.17,33.07,33.15,274800.0,20.5577,20.6137,20.5515,20.6012,274800.0
2011-08-24 09:55:00,33.15,33.21,33.14,33.2,427000.0,20.6012,20.6385,20.595,20.6323,427000.0
2011-08-24 10:00:00,33.2,33.43,33.2,33.37,878300.0,20.6323,20.7752,20.6323,20.738,878300.0
2011-08-24 10:05:00,33.37,33.42,33.33,33.41,400700.0,20.738,20.769,20.7131,20.7628,400700.0
2011-08-24 10:10:00,33.41,33.43,33.36,33.36,251300.0,20.7628,20.7752,20.7317,20.7317,251300.0
2011-08-24 10:15:00,33.35,33.36,33.27,33.36,154400.0,20.7255,20.7317,20.6758,20.7317,154400.0
2011-08-24 10:20:00,33.35,33.36,33.28,33.34,126200.0,20.7255,20.7317,20.682,20.7193,126200.0
2011-08-24 10:25:00,33.34,33.37,33.28,33.31,157700.0,20.7193,20.738,20.682,20.7007,157700.0
2011-08-24 10:30:00,33.31,33.38,33.24,33.29,238900.0,20.7007,20.7442,20.6572,20.6882,238900.0
2011-08-24 10:35:00,33.29,33.33,33.27,33.32,94800.0,20.6882,20.7131,20.6758,20.7069,94800.0
2011-08-24 10:40:00,33.32,33.32,33.27,33.3,183300.0,20.7069,20.7069,20.6758,20.6945,183300.0
2011-08-24 10:45:00,33.31,33.33,33.27,33.27,111000.0,20.7007,20.7131,20.6758,20.6758,111000.0
2011-08-24 10:50:00,33.27,33.32,33.23,33.26,131900.0,20.6758,20.7069,20.651,20.6696,131900.0
2011-08-24 10:55:00,33.27,33.3,33.23,33.25,81800.0,20.6758,20.6945,20.651,20.6634,81800.0
2011-08-24 11:00:00,33.24,33.31,33.23,33.3,72800.0,20.6572,20.7007,20.651,20.6945,72800.0
2011-08-24 11:05:00,33.3,33.31,33.27,33.27,102500.0,20.6945,20.7007,20.6758,20.6758,102500.0
2011-08-24 11:10:00,33.27,33.33,33.25,33.32,140200.0,20.6758,20.7131,20.6634,20.7069,140200.0
2011-08-24 11:15:00,33.32,33.34,33.29,33.3,69300.0,20.7069,20.7193,20.6882,20.6945,69300.0
2011-08-24 11:20:00,33.31,33.34,33.29,33.3,75700.0,20.7007,20.7193,20.6882,20.6945,75700.0
2011-08-24 11:25:00,33.3,33.35,33.3,33.31,125000.0,20.6945,20.7255,20.6945,20.7007,125000.0
2011-08-24 11:30:00,33.3,33.35,33.29,33.33,164400.0,20.6945,20.7255,20.6882,20.7131,164400.0
2011-08-24 11:35:00,33.33,33.42,33.33,33.42,595200.0,20.7131,20.769,20.7131,20.769,595200.0
2011-08-24 11:40:00,33.41,33.42,33.39,33.4,254600.0,20.7628,20.769,20.7504,20.7566,254600.0
2011-08-24 11:45:00,33.4,33.4,33.36,33.37,319500.0,20.7566,20.7566,20.7317,20.738,319500.0
2011-08-24 11:50:00,33.38,33.41,33.37,33.4,29400.0,20.7442,20.7628,20.738,20.7566,29400.0
2011-08-24 11:55:00,33.41,33.42,33.36,33.39,80900.0,20.7628,20.769,20.7317,20.7504,80900.0
2011-08-24 12:00:00,33.38,33.38,33.32,33.33,131900.0,20.7442,20.7442,20.7069,20.7131,131900.0
2011-08-24 12:05:00,33.33,33.35,33.32,33.32,61200.0,20.7131,20.7255,20.7069,20.7069,61200.0
2011-08-24 12:10:00,33.33,33.34,33.27,33.32,112300.0,20.7131,20.7193,20.6758,20.7069,112300.0
2011-08-24 12:15:00,33.33,33.36,33.27,33.29,177800.0,20.7131,20.7317,20.6758,20.6882,177800.0
2011-08-24 12:20:00,33.28,33.36,33.28,33.34,20700.0,20.682,20.7317,20.682,20.7193,20700.0
2011-08-24 12:25:00,33.35,33.35,33.29,33.32,44300.0,20.7255,20.7255,20.6882,20.7069,44300.0
2011-08-24 12:30:00,33.32,33.35,33.32,33.33,44400.0,20.7069,20.7255,20.7069,20.7131,44400.0
2011-08-24 12:35:00,33.34,33.34,33.32,33.33,82600.0,20.7193,20.7193,20.7069,20.7131,82600.0
2011-08-24 12:40:00,33.32,33.36,33.32,33.35,92800.0,20.7069,20.7317,20.7069,20.7255,92800.0
2011-08-24 12:45:00,33.34,33.35,33.3,33.33,18800.0,20.7193,20.7255,20.6945,20.7131,18800.0
2011-08-24 12:50:00,33.33,33.36,33.33,33.36,52100.0,20.7131,20.7317,20.7131,20.7317,52100.0
2011-08-24 12:55:00,33.37,33.41,33.36,33.4,299200.0,20.738,20.7628,20.7317,20.7566,299200.0
2011-08-24 13:00:00,33.4,33.44,33.36,33.42,62400.0,20.7566,20.7815,20.7317,20.769,62400.0
2011-08-24 13:05:00,33.41,33.44,33.41,33.41,12700.0,20.7628,20.7815,20.7628,20.7628,12700.0
2011-08-24 13:10:00,33.41,33.45,33.38,33.43,225500.0,20.7628,20.7877,20.7442,20.7752,225500.0
2011-08-24 13:15:00,33.43,33.46,33.43,33.45,16300.0,20.7752,20.7939,20.7752,20.7877,16300.0
2011-08-24 13:20:00,33.44,33.52,33.44,33.51,77200.0,20.7815,20.8312,20.7815,20.825,77200.0
2011-08-24 13:25:00,33.5,33.52,33.48,33.51,35900.0,20.8187,20.8312,20.8063,20.825,35900.0
2011-08-24 13:30:00,33.52,33.56,33.52,33.54,521200.0,20.8312,20.856,20.8312,20.8436,521200.0
2011-08-24 13:35:00,33.55,33.6,33.55,33.59,464900.0,20.8498,20.8809,20.8498,20.8747,464900.0
2011-08-24 13:40:00,33.58,33.59,33.51,33.51,241700.0,20.8685,20.8747,20.825,20.825,241700.0
2011-08-24 13:45:00,33.52,33.52,33.48,33.52,111000.0,20.8312,20.8312,20.8063,20.8312,111000.0
2011-08-24 13:50:00,33.52,33.53,33.5,33.5,44400.0,20.8312,20.8374,20.8187,20.8187,44400.0
2011-08-24 13:55:00,33.51,33.55,33.48,33.53,91200.0,20.825,20.8498,20.8063,20.8374,91200.0
2011-08-24 14:00:00,33.53,33.53,33.47,33.5,84300.0,20.8374,20.8374,20.8001,20.8187,84300.0
2011-08-24 14:05:00,33.49,33.54,33.48,33.54,92800.0,20.8125,20.8436,20.8063,20.8436,92800.0
2011-08-24 14:10:00,33.54,33.56,33.52,33.55,93600.0,20.8436,20.856,20.8312,20.8498,93600.0
2011-08-24 14:15:00,33.56,33.56,33.45,33.47,101200.0,20.856,20.856,20.7877,20.8001,101200.0
2011-08-24 14:20:00,33.47,33.47,33.41,33.45,114600.0,20.8001,20.8001,20.7628,20.7877,114600.0
2011-08-24 14:25:00,33.45,33.46,33.41,33.42,64600.0,20.7877,20.7939,20.7628,20.769,64600.0
2011-08-24 14:30:00,33.43,33.47,33.42,33.45,81400.0,20.7752,20.8001,20.769,20.7877,81400.0
2011-08-24 14:35:00,33.45,33.46,33.44,33.45,39100.0,20.7877,20.7939,20.7815,20.7877,39100.0
2011-08-24 14:40:00,33.45,33.49,33.44,33.48,52100.0,20.7877,20.8125,20.7815,20.8063,52100.0
2011-08-24 14:45:00,33.48,33.5,33.48,33.49,27200.0,20.8063,20.8187,20.8063,20.8125,27200.0
2011-08-24 14:50:00,33.49,33.51,33.48,33.51,61100.0,20.8125,20.825,20.8063,20.825,61100.0
2011-08-24 14:55:00,33.51,33.52,33.47,33.5,132400.0,20.825,20.8312,20.8001,20.8187,132400.0
2011-08-24 15:00:00,33.51,33.51,33.47,33.51,86500.0,20.825,20.825,20.8001,20.825,86500.0
2011-08-24 15:05:00,33.51,33.52,33.45,33.46,117000.0,20.825,20.8312,20.7877,20.7939,117000.0
2011-08-24 15:10:00,33.46,33.49,33.46,33.49,103600.0,20.7939,20.8125,20.7939,20.8125,103600.0
2011-08-24 15:15:00,33.49,33.53,33.48,33.52,237300.0,20.8125,20.8374,20.8063,20.8312,237300.0
2011-08-24 15:20:00,33.52,33.53,33.5,33.52,98900.0,20.8312,20.8374,20.8187,20.8312,98900.0
2011-08-24 15:25:00,33.53,33.54,33.51,33.52,235100.0,20.8374,20.8436,20.825,20.8312,235100.0
2011-08-24 15:30:00,33.53,33.58,33.53,33.58,182500.0,20.8374,20.8685,20.8374,20.8685,182500.0
2011-08-24 15:35:00,33.57,33.6,33.54,33.54,275900.0,20.8623,20.8809,20.8436,20.8436,275900.0
2011-08-24 15:40:00,33.54,33.59,33.52,33.59,339300.0,20.8436,20.8747,20.8312,20.8747,339300.0
2011-08-24 15:45:00,33.59,33.59,33.53,33.54,225600.0,20.8747,20.8747,20.8374,20.8436,225600.0
2011-08-24 15:50:00,33.55,33.6,33.54,33.59,649700.0,20.8498,20.8809,20.8436,20.8747,649700.0
2011-08-24 15:55:00,33.58,33.58,33.54,33.57,727100.0,20.8685,20.8685,20.8436,20.8623,727100.0
2011-08-25 09:30:00,33.71,33.71,33.48,33.48,347500.0,20.9493,20.9493,20.8063,20.8063,347500.0
2011-08-25 09:35:00,33.47,33.48,33.3,33.3,181300.0,20.8001,20.8063,20.6945,20.6945,181300.0
2011-08-25 09:40:00,33.31,33.35,33.23,33.28,567100.0,20.7007,20.7255,20.651,20.682,567100.0
2011-08-25 09:45:00,33.29,33.3,33.18,33.24,333600.0,20.6882,20.6945,20.6199,20.6572,333600.0
2011-08-25 09:50:00,33.24,33.26,33.2,33.21,571700.0,20.6572,20.6696,20.6323,20.6385,571700.0
2011-08-25 09:55:00,33.21,33.22,33.16,33.19,266900.0,20.6385,20.6447,20.6075,20.6261,266900.0
2011-08-25 10:00:00,33.19,33.21,33.11,33.18,259500.0,20.6261,20.6385,20.5764,20.6199,259500.0
2011-08-25 10:05:00,33.18,33.26,33.18,33.26,474100.0,20.6199,20.6696,20.6199,20.6696,474100.0
2011-08-25 10:10:00,33.26,33.26,33.24,33.26,386000.0,20.6696,20.6696,20.6572,20.6696,386000.0
2011-08-25 10:15:00,33.25,33.27,33.14,33.19,373300.0,20.6634,20.6758,20.595,20.6261,373300.0
2011-08-25 10:20:00,33.19,33.21,33.09,33.14,359500.0,20.6261,20.6385,20.564,20.595,359500.0
2011-08-25 10:25:00,33.13,33.13,33.04,33.12,122400.0,20.5888,20.5888,20.5329,20.5826,122400.0
2011-08-25 10:30:00,33.11,33.14,33.07,33.11,219700.0,20.5764,20.595,20.5515,20.5764,219700.0
2011-08-25 10:35:00,33.11,33.12,33.03,33.04,140500.0,20.5764,20.5826,20.5267,20.5329,140500.0
2011-08-25 10:40:00,33.05,33.05,32.95,32.96,86200.0,20.5391,20.5391,20.4769,20.4832,86200.0
2011-08-25 10:45:00,32.97,32.98,32.89,32.93,140000.0,20.4894,20.4956,20.4397,20.4645,140000.0
2011-08-25 10:50:00,32.92,33.04,32.89,33.02,654300.0,20.4583,20.5329,20.4397,20.5205,654300.0
2011-08-25 10:55:00,33.03,33.15,33.02,33.09,546900.0,20.5267,20.6012,20.5205,20.564,546900.0
2011-08-25 11:00:00,33.09,33.15,33.08,33.1,172200.0,20.564,20.6012,20.5577,20.5702,172200.0
2011-08-25 11:05:00,33.09,33.11,33.04,33.05,272100.0,20.564,20.5764,20.5329,20.5391,272100.0
2011-08-25 11:10:00,33.04,33.11,33.02,33.09,429100.0,20.5329,20.5764,20.5205,20.564,429100.0
2011-08-25 11:15:00,33.1,33.13,33.08,33.09,292100.0,20.5702,20.5888,20.5577,20.564,292100.0
2011-08-25 11:20:00,33.09,33.14,33.08,33.11,166800.0,20.564,20.595,20.5577,20.5764,166800.0
2011-08-25 11:25:00,33.12,33.12,32.99,33.0,517700.0,20.5826,20.5826,20.5018,20.508,517700.0
2011-08-25 11:30:00,33.0,33.02,32.96,32.98,103200.0,20.508,20.5205,20.4832,20.4956,103200.0
2011-08-25 11:35:00,32.98,32.99,32.93,32.97,114800.0,20.4956,20.5018,20.4645,20.4894,114800.0
2011-08-25 11:40:00,32.97,33.03,32.97,33.0,68700.0,20.4894,20.5267,20.4894,20.508,68700.0
2011-08-25 11:45:00,32.99,33.03,32.97,33.03,70500.0,20.5018,20.5267,20.4894,20.5267,70500.0
2011-08-25 11:50:00,33.03,33.08,33.02,33.06,86600.0,20.5267,20.5577,20.5205,20.5453,86600.0
2011-08-25 11:55:00,33.06,33.09,33.06,33.07,60300.0,20.5453,20.564,20.5453,20.5515,60300.0
2011-08-25 12:00:00,33.07,33.11,33.07,33.09,49000.0,20.5515,20.5764,20.5515,20.564,49000.0
2011-08-25 12:05:00,33.09,33.1,33.06,33.06,86200.0,20.564,20.5702,20.5453,20.5453,86200.0
2011-08-25 12:10:00,33.07,33.09,33.05,33.09,44000.0,20.5515,20.564,20.5391,20.564,44000.0
2011-08-25 12:15:00,33.08,33.1,33.05,33.06,48900.0,20.5577,20.5702,20.5391,20.5453,48900.0
2011-08-25 12:20:00,33.06,33.07,33.03,33.06,56200.0,20.5453,20.5515,20.5267,20.5453,56200.0
2011-08-25 12:25:00,33.06,33.09,33.06,33.09,21700.0,20.5453,20.564,20.5453,20.564,21700.0
2011-08-25 12:30:00,33.08,33.08,33.02,33.02,33500.0,20.5577,20.5577,20.5205,20.5205,33500.0
2011-08-25 12:35:00,33.02,33.09,32.97,33.08,79500.0,20.5205,20.564,20.4894,20.5577,79500.0
2011-08-25 12:40:00,33.09,33.09,33.03,33.04,41700.0,20.564,20.564,20.5267,20.5329,41700.0
2011-08-25 12:45:00,33.04,33.05,33.0,33.04,52000.0,20.5329,20.5391,20.508,20.5329,52000.0
2011-08-25 12:50:00,33.02,33.04,32.97,33.03,39800.0,20.5205,20.5329,20.4894,20.5267,39800.0
2011-08-25 12:55:00,33.02,33.02,32.98,32.98,15000.0,20.5205,20.5205,20.4956,20.4956,15000.0
2011-08-25 13:00:00,32.98,33.03,32.98,33.03,98800.0,20.4956,20.5267,20.4956,20.5267,98800.0
2011-08-25 13:05:00,33.03,33.05,32.97,32.98,71400.0,20.5267,20.5391,20.4894,20.4956,71400.0
2011-08-25 13:10:00,32.97,33.01,32.96,32.99,37800.0,20.4894,20.5142,20.4832,20.5018,37800.0
2011-08-25 13:15:00,32.99,33.02,32.97,33.01,32500.0,20.5018,20.5205,20.4894,20.5142,32500.0
2011-08-25 13:20:00,33.01,33.07,33.01,33.05,77200.0,20.5142,20.5515,20.5142,20.5391,77200.0
2011-08-25 13:25:00,33.06,33.09,33.05,33.09,11800.0,20.5453,20.564,20.5391,20.564,11800.0
2011-08-25 13:30:00,33.09,33.1,33.05,33.08,86900.0,20.564,20.5702,20.5391,20.5577,86900.0
2011-08-25 13:35:00,33.07,33.15,33.06,33.14,84900.0,20.5515,20.6012,20.5453,20.595,84900.0
2011-08-25 13:40:00,33.14,33.14,33.1,33.11,62700.0,20.595,20.595,20.5702,20.5764,62700.0
2011-08-25 13:45:00,33.11,33.12,33.04,33.05,158600.0,20.5764,20.5826,20.5329,20.5391,158600.0
2011-08-25 13:50:00,33.06,33.12,33.06,33.09,45100.0,20.5453,20.5826,20.5453,20.564,45100.0
2011-08-25 13:55:00,33.08,33.14,33.06,33.12,83100.0,20.5577,20.595,20.5453,20.5826,83100.0
2011-08-25 14:00:00,33.13,33.14,33.08,33.14,74600.0,20.5888,20.595,20.5577,20.595,74600.0
2011-08-25 14:05:00,33.14,33.15,33.1,33.12,34100.0,20.595,20.6012,20.5702,20.5826,34100.0
2011-08-25 14:10:00,33.13,33.15,33.12,33.13,22800.0,20.5888,20.6012,20.5826,20.5888,22800.0
2011-08-25 14:15:00,33.12,33.2,33.12,33.19,123900.0,20.5826,20.6323,20.5826,20.6261,123900.0
2011-08-25 14:20:00,33.18,33.19,33.11,33.14,120600.0,20.6199,20.6261,20.5764,20.595,120600.0
2011-08-25 14:25:00,33.13,33.16,33.09,33.14,73600.0,20.5888,20.6075,20.564,20.595,73600.0
2011-08-25 14:30:00,33.14,33.16,33.12,33.15,60400.0,20.595,20.6075,20.5826,20.6012,60400.0
2011-08-25 14:35:00,33.15,33.2,33.15,33.18,39800.0,20.6012,20.6323,20.6012,20.6199,39800.0
2011-08-25 14:40:00,33.18,33.18,33.14,33.15,53500.0,20.6199,20.6199,20.595,20.6012,53500.0
2011-08-25 14:45:00,33.15,33.17,33.11,33.11,40300.0,20.6012,20.6137,20.5764,20.5764,40300.0
2011-08-25 14:50:00,33.11,33.14,33.08,33.11,74300.0,20.5764,20.595,20.5577,20.5764,74300.0
2011-08-25 14:55:00,33.12,33.12,33.08,33.08,91700.0,20.5826,20.5826,20.5577,20.5577,91700.0
2011-08-25 15:00:00,33.07,33.1,33.05,33.08,62900.0,20.5515,20.5702,20.5391,20.5577,62900.0
2011-08-25 15:05:00,33.09,33.12,33.08,33.11,73600.0,20.564,20.5826,20.5577,20.5764,73600.0
2011-08-25 15:10:00,33.11,33.13,33.07,33.11,77800.0,20.5764,20.5888,20.5515,20.5764,77800.0
2011-08-25 15:15:00,33.11,33.2,33.1,33.19,145200.0,20.5764,20.6323,20.5702,20.6261,145200.0
2011-08-25 15:20:00,33.2,33.22,33.18,33.2,92500.0,20.6323,20.6447,20.6199,20.6323,92500.0
2011-08-25 15:25:00,33.19,33.19,33.12,33.12,175700.0,20.6261,20.6261,20.5826,20.5826,175700.0
2011-08-25 15:30:00,33.12,33.14,33.04,33.04,164400.0,20.5826,20.595,20.5329,20.5329,164400.0
2011-08-25 15:35:00,33.04,33.07,33.02,33.04,165100.0,20.5329,20.5515,20.5205,20.5329,165100.0
2011-08-25 15:40:00,33.04,33.04,32.96,32.96,176600.0,20.5329,20.5329,20.4832,20.4832,176600.0
2011-08-25 15:45:00,32.97,33.08,32.96,33.07,250500.0,20.4894,20.5577,20.4832,20.5515,250500.0
2011-08-25 15:50:00,33.06,33.09,33.0,33.04,318800.0,20.5453,20.564,20.508,20.5329,318800.0
2011-08-25 15:55:00,33.04,33.09,33.04,33.06,563900.0,20.5329,20.564,20.5329,20.5453,563900.0
2011-08-26 09:30:00,32.91,32.92,32.82,32.85,73300.0,20.4521,20.4583,20.3962,20.4148,73300.0
2011-08-26 09:35:00,32.84,32.84,32.75,32.77,157000.0,20.4086,20.4086,20.3527,20.3651,157000.0
2011-08-26 09:40:00,32.78,32.82,32.72,32.76,62400.0,20.3713,20.3962,20.334,20.3589,62400.0
2011-08-26 09:45:00,32.76,32.76,32.68,32.72,131500.0,20.3589,20.3589,20.3092,20.334,131500.0
2011-08-26 09:50:00,32.72,32.72,32.61,32.64,124100.0,20.334,20.334,20.2657,20.2843,124100.0
2011-08-26 09:55:00,32.65,32.73,32.64,32.7,76900.0,20.2905,20.3402,20.2843,20.3216,76900.0
2011-08-26 10:00:00,32.71,32.73,32.43,32.45,409000.0,20.3278,20.3402,20.1538,20.1662,409000.0
2011-08-26 10:05:00,32.45,32.48,32.24,32.45,250300.0,20.1662,20.1849,20.0357,20.1662,250300.0
2011-08-26 10:10:00,32.45,32.48,32.39,32.42,177400.0,20.1662,20.1849,20.1289,20.1476,177400.0
2011-08-26 10:15:00,32.42,32.48,32.42,32.47,209700.0,20.1476,20.1849,20.1476,20.1787,209700.0
2011-08-26 10:20:00,32.47,32.67,32.46,32.64,635700.0,20.1787,20.3029,20.1724,20.2843,635700.0
2011-08-26 10:25:00,32.64,32.73,32.62,32.64,293600.0,20.2843,20.3402,20.2719,20.2843,293600.0
2011-08-26 10:30:00,32.64,32.66,32.57,32.6,437000.0,20.2843,20.2967,20.2408,20.2594,437000.0
2011-08-26 10:35:00,32.61,32.68,32.58,32.63,242500.0,20.2657,20.3092,20.247,20.2781,242500.0
2011-08-26 10:40:00,32.63,32.7,32.58,32.7,76200.0,20.2781,20.3216,20.247,20.3216,76200.0
2011-08-26 10:45:00,32.7,32.89,32.68,32.87,604100.0,20.3216,20.4397,20.3092,20.4272,604100.0
2011-08-26 10:50:00,32.86,32.87,32.81,32.81,476200.0,20.421,20.4272,20.3899,20.3899,476200.0
2011-08-26 10:55:00,32.8,32.87,32.8,32.84,376500.0,20.3837,20.4272,20.3837,20.4086,376500.0
2011-08-26 11:00:00,32.84,32.89,32.79,32.86,207100.0,20.4086,20.4397,20.3775,20.421,207100.0
2011-08-26 11:05:00,32.87,32.92,32.83,32.86,71900.0,20.4272,20.4583,20.4024,20.421,71900.0
2011-08-26 11:10:00,32.86,32.97,32.85,32.92,132600.0,20.421,20.4894,20.4148,20.4583,132600.0
2011-08-26 11:15:00,32.92,33.02,32.91,32.96,221400.0,20.4583,20.5205,20.4521,20.4832,221400.0
2011-08-26 11:20:00,32.96,32.97,32.88,32.9,64800.0,20.4832,20.4894,20.4334,20.4459,64800.0
2011-08-26 11:25:00,32.9,32.92,32.82,32.84,107000.0,20.4459,20.4583,20.3962,20.4086,107000.0
2011-08-26 11:30:00,32.84,32.9,32.81,32.9,103100.0,20.4086,20.4459,20.3899,20.4459,103100.0
2011-08-26 11:35:00,32.9,32.95,32.89,32.93,69000.0,20.4459,20.4769,20.4397,20.4645,69000.0
2011-08-26 11:40:00,32.92,32.96,32.89,32.94,130700.0,20.4583,20.4832,20.4397,20.4707,130700.0
2011-08-26 11:45:00,32.94,32.97,32.88,32.92,101100.0,20.4707,20.4894,20.4334,20.4583,101100.0
2011-08-26 11:50:00,32.91,32.94,32.88,32.94,107200.0,20.4521,20.4707,20.4334,20.4707,107200.0
2011-08-26 11:55:00,32.95,32.96,32.91,32.93,47600.0,20.4769,20.4832,20.4521,20.4645,47600.0
2011-08-26 12:00:00,32.94,33.05,32.94,33.02,199200.0,20.4707,20.5391,20.4707,20.5205,199200.0
2011-08-26 12:05:00,33.02,33.12,33.01,33.12,227500.0,20.5205,20.5826,20.5142,20.5826,227500.0
2011-08-26 12:10:00,33.11,33.18,33.11,33.15,65400.0,20.5764,20.6199,20.5764,20.6012,65400.0
2011-08-26 12:15:00,33.16,33.17,33.11,33.12,149700.0,20.6075,20.6137,20.5764,20.5826,149700.0
2011-08-26 12:20:00,33.11,33.15,33.1,33.13,51800.0,20.5764,20.6012,20.5702,20.5888,51800.0
2011-08-26 12:25:00,33.13,33.18,33.12,33.17,90200.0,20.5888,20.6199,20.5826,20.6137,90200.0
2011-08-26 12:30:00,33.17,33.18,33.11,33.12,28400.0,20.6137,20.6199,20.5764,20.5826,28400.0
2011-08-26 12:35:00,33.12,33.13,33.09,33.11,26300.0,20.5826,20.5888,20.564,20.5764,26300.0
2011-08-26 12:40:00,33.11,33.13,33.08,33.08,45500.0,20.5764,20.5888,20.5577,20.5577,45500.0
2011-08-26 12:45:00,33.08,33.09,33.06,33.06,134000.0,20.5577,20.564,20.5453,20.5453,134000.0
2011-08-26 12:50:00,33.06,33.08,33.04,33.06,50600.0,20.5453,20.5577,20.5329,20.5453,50600.0
2011-08-26 12:55:00,33.06,33.09,33.06,33.08,30900.0,20.5453,20.564,20.5453,20.5577,30900.0
2011-08-26 13:00:00,33.09,33.1,33.07,33.08,24700.0,20.564,20.5702,20.5515,20.5577,24700.0
2011-08-26 13:05:00,33.08,33.14,33.07,33.13,73400.0,20.5577,20.595,20.5515,20.5888,73400.0
2011-08-26 13:10:00,33.12,33.16,33.08,33.09,208800.0,20.5826,20.6075,20.5577,20.564,208800.0
2011-08-26 13:15:00,33.09,33.13,33.08,33.1,278800.0,20.564,20.5888,20.5577,20.5702,278800.0
2011-08-26 13:20:00,33.08,33.09,33.06,33.06,56300.0,20.5577,20.564,20.5453,20.5453,56300.0
2011-08-26 13:25:00,33.07,33.09,33.06,33.09,77600.0,20.5515,20.564,20.5453,20.564,77600.0
2011-08-26 13:30:00,33.09,33.11,33.08,33.08,14300.0,20.564,20.5764,20.5577,20.5577,14300.0
2011-08-26 13:35:00,33.08,33.12,33.05,33.06,39600.0,20.5577,20.5826,20.5391,20.5453,39600.0
2011-08-26 13:40:00,33.06,33.11,33.05,33.08,74700.0,20.5453,20.5764,20.5391,20.5577,74700.0
2011-08-26 13:45:00,33.09,33.12,33.07,33.1,17800.0,20.564,20.5826,20.5515,20.5702,17800.0
2011-08-26 13:50:00,33.09,33.09,33.04,33.08,47300.0,20.564,20.564,20.5329,20.5577,47300.0
2011-08-26 13:55:00,33.08,33.09,33.05,33.08,24400.0,20.5577,20.564,20.5391,20.5577,24400.0
2011-08-26 14:00:00,33.09,33.1,33.07,33.07,74500.0,20.564,20.5702,20.5515,20.5515,74500.0
2011-08-26 14:05:00,33.06,33.07,32.99,33.03,117400.0,20.5453,20.5515,20.5018,20.5267,117400.0
2011-08-26 14:10:00,33.02,33.04,33.0,33.01,44900.0,20.5205,20.5329,20.508,20.5142,44900.0
2011-08-26 14:15:00,33.01,33.03,32.97,33.02,70500.0,20.5142,20.5267,20.4894,20.5205,70500.0
2011-08-26 14:20:00,33.02,33.04,33.01,33.01,30000.0,20.5205,20.5329,20.5142,20.5142,30000.0
2011-08-26 14:25:00,33.01,33.02,32.94,32.95,92800.0,20.5142,20.5205,20.4707,20.4769,92800.0
2011-08-26 14:30:00,32.96,33.02,32.96,33.02,100000.0,20.4832,20.5205,20.4832,20.5205,100000.0
2011-08-26 14:35:00,33.02,33.02,32.95,32.98,53500.0,20.5205,20.5205,20.4769,20.4956,53500.0
2011-08-26 14:40:00,32.98,33.02,32.96,33.0,51000.0,20.4956,20.5205,20.4832,20.508,51000.0
2011-08-26 14:45:00,33.0,33.03,33.0,33.0,67000.0,20.508,20.5267,20.508,20.508,67000.0
2011-08-26 14:50:00,33.0,33.04,33.0,33.01,69600.0,20.508,20.5329,20.508,20.5142,69600.0
2011-08-26 14:55:00,33.0,33.01,32.98,33.0,31700.0,20.508,20.5142,20.4956,20.508,31700.0
2011-08-26 15:00:00,33.0,33.01,32.93,32.94,82400.0,20.508,20.5142,20.4645,20.4707,82400.0
2011-08-26 15:05:00,32.94,32.95,32.89,32.91,131300.0,20.4707,20.4769,20.4397,20.4521,131300.0
2011-08-26 15:10:00,32.91,32.91,32.86,32.89,172800.0,20.4521,20.4521,20.421,20.4397,172800.0
2011-08-26 15:15:00,32.89,32.9,32.8,32.84,170000.0,20.4397,20.4459,20.3837,20.4086,170000.0
2011-08-26 15:20:00,32.84,32.85,32.8,32.8,84900.0,20.4086,20.4148,20.3837,20.3837,84900.0
2011-08-26 15:25:00,32.79,32.84,32.79,32.83,82400.0,20.3775,20.4086,20.3775,20.4024,82400.0
2011-08-26 15:30:00,32.84,32.9,32.83,32.9,162800.0,20.4086,20.4459,20.4024,20.4459,162800.0
2011-08-26 15:35:00,32.9,32.94,32.87,32.93,290800.0,20.4459,20.4707,20.4272,20.4645,290800.0
2011-08-26 15:40:00,32.93,32.96,32.93,32.95,148900.0,20.4645,20.4832,20.4645,20.4769,148900.0
2011-08-26 15:45:00,32.95,33.03,32.94,33.0,238700.0,20.4769,20.5267,20.4707,20.508,238700.0
2011-08-26 15:50:00,33.0,33.02,32.96,33.02,452100.0,20.508,20.5205,20.4832,20.5205,452100.0
2011-08-26 15:55:00,33.02,33.04,33.0,33.01,526100.0,20.5205,20.5329,20.508,20.5142,526100.0
2011-08-29 09:30:00,33.34,33.55,33.29,33.55,235100.0,20.7193,20.8498,20.6882,20.8498,235100.0
2011-08-29 09:35:00,33.54,33.61,33.52,33.6,229800.0,20.8436,20.8871,20.8312,20.8809,229800.0
2011-08-29 09:40:00,33.6,33.61,33.55,33.55,201900.0,20.8809,20.8871,20.8498,20.8498,201900.0
2011-08-29 09:45:00,33.55,33.59,33.46,33.49,196000.0,20.8498,20.8747,20.7939,20.8125,196000.0
2011-08-29 09:50:00,33.5,33.53,33.43,33.44,83500.0,20.8187,20.8374,20.7752,20.7815,83500.0
2011-08-29 09:55:00,33.45,33.54,33.45,33.5,595400.0,20.7877,20.8436,20.7877,20.8187,595400.0
2011-08-29 10:00:00,33.5,33.6,33.49,33.54,335100.0,20.8187,20.8809,20.8125,20.8436,335100.0
2011-08-29 10:05:00,33.54,33.56,33.51,33.55,235000.0,20.8436,20.856,20.825,20.8498,235000.0
2011-08-29 10:10:00,33.56,33.58,33.53,33.55,232600.0,20.856,20.8685,20.8374,20.8498,232600.0
2011-08-29 10:15:00,33.55,33.56,33.53,33.55,225100.0,20.8498,20.856,20.8374,20.8498,225100.0
2011-08-29 10:20:00,33.56,33.57,33.55,33.56,49000.0,20.856,20.8623,20.8498,20.856,49000.0
2011-08-29 10:25:00,33.56,33.57,33.54,33.54,76200.0,20.856,20.8623,20.8436,20.8436,76200.0
2011-08-29 10:30:00,33.54,33.54,33.44,33.47,221000.0,20.8436,20.8436,20.7815,20.8001,221000.0
2011-08-29 10:35:00,33.47,33.51,33.45,33.46,81800.0,20.8001,20.825,20.7877,20.7939,81800.0
2011-08-29 10:40:00,33.46,33.52,33.45,33.52,293800.0,20.7939,20.8312,20.7877,20.8312,293800.0
2011-08-29 10:45:00,33.52,33.54,33.48,33.48,107800.0,20.8312,20.8436,20.8063,20.8063,107800.0
2011-08-29 10:50:00,33.48,33.54,33.48,33.52,139800.0,20.8063,20.8436,20.8063,20.8312,139800.0
2011-08-29 10:55:00,33.51,33.52,33.43,33.44,43700.0,20.825,20.8312,20.7752,20.7815,43700.0
2011-08-29 11:00:00,33.44,33.44,33.38,33.39,228200.0,20.7815,20.7815,20.7442,20.7504,228200.0
2011-08-29 11:05:00,33.39,33.4,33.35,33.37,250600.0,20.7504,20.7566,20.7255,20.738,250600.0
2011-08-29 11:10:00,33.37,33.41,33.36,33.4,58400.0,20.738,20.7628,20.7317,20.7566,58400.0
2011-08-29 11:15:00,33.4,33.43,33.4,33.42,16400.0,20.7566,20.7752,20.7566,20.769,16400.0
2011-08-29 11:20:00,33.42,33.43,33.34,33.34,286700.0,20.769,20.7752,20.7193,20.7193,286700.0
2011-08-29 11:25:00,33.34,33.35,33.32,33.34,334600.0,20.7193,20.7255,20.7069,20.7193,334600.0
2011-08-29 11:30:00,33.34,33.36,33.33,33.33,42700.0,20.7193,20.7317,20.7131,20.7131,42700.0
2011-08-29 11:35:00,33.33,33.46,33.32,33.42,238800.0,20.7131,20.7939,20.7069,20.769,238800.0
2011-08-29 11:40:00,33.42,33.45,33.41,33.45,132100.0,20.769,20.7877,20.7628,20.7877,132100.0
2011-08-29 11:45:00,33.45,33.52,33.45,33.5,468100.0,20.7877,20.8312,20.7877,20.8187,468100.0
2011-08-29 11:50:00,33.51,33.53,33.47,33.5,284200.0,20.825,20.8374,20.8001,20.8187,284200.0
2011-08-29 11:55:00,33.5,33.53,33.48,33.49,180000.0,20.8187,20.8374,20.8063,20.8125,180000.0
2011-08-29 12:00:00,33.49,33.55,33.49,33.54,81200.0,20.8125,20.8498,20.8125,20.8436,81200.0
2011-08-29 12:05:00,33.55,33.57,33.54,33.56,288700.0,20.8498,20.8623,20.8436,20.856,288700.0
2011-08-29 12:10:00,33.55,33.57,33.55,33.55,65500.0,20.8498,20.8623,20.8498,20.8498,65500.0
2011-08-29 12:15:00,33.56,33.57,33.55,33.55,123300.0,20.856,20.8623,20.8498,20.8498,123300.0
2011-08-29 12:20:00,33.55,33.56,33.54,33.56,71300.0,20.8498,20.856,20.8436,20.856,71300.0
2011-08-29 12:25:00,33.56,33.56,33.53,33.54,51400.0,20.856,20.856,20.8374,20.8436,51400.0
2011-08-29 12:30:00,33.53,33.54,33.51,33.52,78400.0,20.8374,20.8436,20.825,20.8312,78400.0
2011-08-29 12:35:00,33.53,33.54,33.52,33.54,29300.0,20.8374,20.8436,20.8312,20.8436,29300.0
2011-08-29 12:40:00,33.53,33.59,33.53,33.59,93700.0,20.8374,20.8747,20.8374,20.8747,93700.0
2011-08-29 12:45:00,33.58,33.59,33.56,33.56,76000.0,20.8685,20.8747,20.856,20.856,76000.0
2011-08-29 12:50:00,33.56,33.59,33.55,33.59,145400.0,20.856,20.8747,20.8498,20.8747,145400.0
2011-08-29 12:55:00,33.59,33.61,33.59,33.59,140000.0,20.8747,20.8871,20.8747,20.8747,140000.0
2011-08-29 13:00:00,33.59,33.59,33.57,33.59,100900.0,20.8747,20.8747,20.8623,20.8747,100900.0
2011-08-29 13:05:00,33.59,33.6,33.57,33.6,189300.0,20.8747,20.8809,20.8623,20.8809,189300.0
2011-08-29 13:10:00,33.6,33.63,33.59,33.6,183700.0,20.8809,20.8995,20.8747,20.8809,183700.0
2011-08-29 13:15:00,33.59,33.6,33.57,33.58,102300.0,20.8747,20.8809,20.8623,20.8685,102300.0
2011-08-29 13:20:00,33.57,33.58,33.57,33.58,20300.0,20.8623,20.8685,20.8623,20.8685,20300.0
2011-08-29 13:25:00,33.58,33.58,33.56,33.56,36900.0,20.8685,20.8685,20.856,20.856,36900.0
2011-08-29 13:30:00,33.56,33.57,33.54,33.55,146800.0,20.856,20.8623,20.8436,20.8498,146800.0
2011-08-29 13:35:00,33.56,33.56,33.54,33.56,61800.0,20.856,20.856,20.8436,20.856,61800.0
2011-08-29 13:40:00,33.56,33.56,33.51,33.52,57300.0,20.856,20.856,20.825,20.8312,57300.0
2011-08-29 13:45:00,33.52,33.54,33.52,33.53,27000.0,20.8312,20.8436,20.8312,20.8374,27000.0
2011-08-29 13:50:00,33.54,33.59,33.53,33.58,162200.0,20.8436,20.8747,20.8374,20.8685,162200.0
2011-08-29 13:55:00,33.57,33.59,33.57,33.58,31900.0,20.8623,20.8747,20.8623,20.8685,31900.0
2011-08-29 14:00:00,33.57,33.6,33.57,33.6,44500.0,20.8623,20.8809,20.8623,20.8809,44500.0
2011-08-29 14:05:00,33.59,33.6,33.59,33.6,52000.0,20.8747,20.8809,20.8747,20.8809,52000.0
2011-08-29 14:10:00,33.6,33.62,33.59,33.6,166900.0,20.8809,20.8933,20.8747,20.8809,166900.0
2011-08-29 14:15:00,33.61,33.62,33.55,33.55,101000.0,20.8871,20.8933,20.8498,20.8498,101000.0
2011-08-29 14:20:00,33.55,33.57,33.55,33.56,116700.0,20.8498,20.8623,20.8498,20.856,116700.0
2011-08-29 14:25:00,33.57,33.58,33.56,33.58,33200.0,20.8623,20.8685,20.856,20.8685,33200.0
2011-08-29 14:30:00,33.58,33.62,33.58,33.62,239600.0,20.8685,20.8933,20.8685,20.8933,239600.0
2011-08-29 14:35:00,33.62,33.63,33.61,33.62,94000.0,20.8933,20.8995,20.8871,20.8933,94000.0
2011-08-29 14:40:00,33.61,33.62,33.61,33.62,57800.0,20.8871,20.8933,20.8871,20.8933,57800.0
2011-08-29 14:45:00,33.62,33.64,33.62,33.63,60600.0,20.8933,20.9058,20.8933,20.8995,60600.0
2011-08-29 14:50:00,33.63,33.64,33.61,33.61,108000.0,20.8995,20.9058,20.8871,20.8871,108000.0
2011-08-29 14:55:00,33.62,33.64,33.59,33.64,555400.0,20.8933,20.9058,20.8747,20.9058,555400.0
2011-08-29 15:00:00,33.64,33.65,33.62,33.65,179100.0,20.9058,20.912,20.8933,20.912,179100.0
2011-08-29 15:05:00,33.65,33.65,33.62,33.63,122300.0,20.912,20.912,20.8933,20.8995,122300.0
2011-08-29 15:10:00,33.62,33.64,33.61,33.63,402900.0,20.8933,20.9058,20.8871,20.8995,402900.0
2011-08-29 15:15:00,33.63,33.65,33.63,33.64,273700.0,20.8995,20.912,20.8995,20.9058,273700.0
2011-08-29 15:20:00,33.63,33.67,33.63,33.64,99900.0,20.8995,20.9244,20.8995,20.9058,99900.0
2011-08-29 15:25:00,33.64,33.65,33.63,33.65,16000.0,20.9058,20.912,20.8995,20.912,16000.0
2011-08-29 15:30:00,33.64,33.66,33.64,33.66,168500.0,20.9058,20.9182,20.9058,20.9182,168500.0
2011-08-29 15:35:00,33.65,33.66,33.63,33.64,91100.0,20.912,20.9182,20.8995,20.9058,91100.0
2011-08-29 15:40:00,33.65,33.67,33.62,33.66,659900.0,20.912,20.9244,20.8933,20.9182,659900.0
2011-08-29 15:45:00,33.67,33.67,33.64,33.65,187900.0,20.9244,20.9244,20.9058,20.912,187900.0
2011-08-29 15:50:00,33.65,33.65,33.63,33.64,187800.0,20.912,20.912,20.8995,20.9058,187800.0
2011-08-29 15:55:00,33.65,33.67,33.64,33.65,701600.0,20.912,20.9244,20.9058,20.912,701600.0
2011-08-30 09:30:00,33.62,33.62,33.53,33.55,113000.0,20.8933,20.8933,20.8374,20.8498,113000.0
2011-08-30 09:35:00,33.55,33.57,33.49,33.5,142000.0,20.8498,20.8623,20.8125,20.8187,142000.0
2011-08-30 09:40:00,33.5,33.62,33.5,33.62,44300.0,20.8187,20.8933,20.8187,20.8933,44300.0
2011-08-30 09:45:00,33.62,33.64,33.55,33.55,77400.0,20.8933,20.9058,20.8498,20.8498,77400.0
2011-08-30 09:50:00,33.55,33.63,33.52,33.63,83500.0,20.8498,20.8995,20.8312,20.8995,83500.0
2011-08-30 09:55:00,33.63,33.65,33.6,33.6,91000.0,20.8995,20.912,20.8809,20.8809,91000.0
2011-08-30 10:00:00,33.6,33.61,33.48,33.49,368100.0,20.8809,20.8871,20.8063,20.8125,368100.0
2011-08-30 10:05:00,33.49,33.55,33.47,33.52,133800.0,20.8125,20.8498,20.8001,20.8312,133800.0
2011-08-30 10:10:00,33.53,33.55,33.51,33.52,54500.0,20.8374,20.8498,20.825,20.8312,54500.0
2011-08-30 10:15:00,33.52,33.55,33.48,33.48,45700.0,20.8312,20.8498,20.8063,20.8063,45700.0
2011-08-30 10:20:00,33.49,33.55,33.48,33.54,92600.0,20.8125,20.8498,20.8063,20.8436,92600.0
2011-08-30 10:25:00,33.53,33.55,33.51,33.53,70500.0,20.8374,20.8498,20.825,20.8374,70500.0
2011-08-30 10:30:00,33.54,33.58,33.51,33.54,47900.0,20.8436,20.8685,20.825,20.8436,47900.0
2011-08-30 10:35:00,33.55,33.58,33.53,33.57,154900.0,20.8498,20.8685,20.8374,20.8623,154900.0
2011-08-30 10:40:00,33.57,33.58,33.53,33.55,38000.0,20.8623,20.8685,20.8374,20.8498,38000.0
2011-08-30 10:45:00,33.55,33.57,33.49,33.5,44500.0,20.8498,20.8623,20.8125,20.8187,44500.0
2011-08-30 10:50:00,33.5,33.52,33.49,33.51,35500.0,20.8187,20.8312,20.8125,20.825,35500.0
2011-08-30 10:55:00,33.51,33.57,33.5,33.53,50400.0,20.825,20.8623,20.8187,20.8374,50400.0
2011-08-30 11:00:00,33.54,33.57,33.5,33.57,75700.0,20.8436,20.8623,20.8187,20.8623,75700.0
2011-08-30 11:05:00,33.56,33.59,33.55,33.57,42500.0,20.856,20.8747,20.8498,20.8623,42500.0
2011-08-30 11:10:00,33.57,33.59,33.55,33.58,40700.0,20.8623,20.8747,20.8498,20.8685,40700.0
2011-08-30 11:15:00,33.59,33.61,33.53,33.53,125600.0,20.8747,20.8871,20.8374,20.8374,125600.0
2011-08-30 11:20:00,33.54,33.57,33.52,33.56,72100.0,20.8436,20.8623,20.8312,20.856,72100.0
2011-08-30 11:25:00,33.56,33.62,33.54,33.58,104600.0,20.856,20.8933,20.8436,20.8685,104600.0
2011-08-30 11:30:00,33.58,33.64,33.57,33.63,238000.0,20.8685,20.9058,20.8623,20.8995,238000.0
2011-08-30 11:35:00,33.62,33.68,33.61,33.67,139500.0,20.8933,20.9306,20.8871,20.9244,139500.0
2011-08-30 11:40:00,33.67,33.73,33.67,33.71,64100.0,20.9244,20.9617,20.9244,20.9493,64100.0
2011-08-30 11:45:00,33.72,33.72,33.65,33.65,42700.0,20.9555,20.9555,20.912,20.912,42700.0
2011-08-30 11:50:00,33.65,33.69,33.65,33.69,43000.0,20.912,20.9368,20.912,20.9368,43000.0
2011-08-30 11:55:00,33.69,33.69,33.64,33.67,90200.0,20.9368,20.9368,20.9058,20.9244,90200.0
2011-08-30 12:00:00,33.66,33.66,33.61,33.62,99500.0,20.9182,20.9182,20.8871,20.8933,99500.0
2011-08-30 12:05:00,33.62,33.65,33.61,33.63,287900.0,20.8933,20.912,20.8871,20.8995,287900.0
2011-08-30 12:10:00,33.62,33.65,33.62,33.63,34300.0,20.8933,20.912,20.8933,20.8995,34300.0
2011-08-30 12:15:00,33.63,33.64,33.62,33.63,38000.0,20.8995,20.9058,20.8933,20.8995,38000.0
2011-08-30 12:20:00,33.63,33.64,33.62,33.64,79100.0,20.8995,20.9058,20.8933,20.9058,79100.0
2011-08-30 12:25:00,33.64,33.64,33.62,33.62,51200.0,20.9058,20.9058,20.8933,20.8933,51200.0
2011-08-30 12:30:00,33.63,33.66,33.62,33.66,72400.0,20.8995,20.9182,20.8933,20.9182,72400.0
2011-08-30 12:35:00,33.65,33.65,33.63,33.63,21700.0,20.912,20.912,20.8995,20.8995,21700.0
2011-08-30 12:40:00,33.64,33.64,33.6,33.62,51700.0,20.9058,20.9058,20.8809,20.8933,51700.0
2011-08-30 12:45:00,33.61,33.65,33.61,33.63,101400.0,20.8871,20.912,20.8871,20.8995,101400.0
2011-08-30 12:50:00,33.63,33.64,33.61,33.61,66600.0,20.8995,20.9058,20.8871,20.8871,66600.0
2011-08-30 12:55:00,33.6,33.61,33.58,33.61,40300.0,20.8809,20.8871,20.8685,20.8871,40300.0
2011-08-30 13:00:00,33.61,33.62,33.58,33.58,98200.0,20.8871,20.8933,20.8685,20.8685,98200.0
2011-08-30 13:05:00,33.59,33.63,33.58,33.62,64600.0,20.8747,20.8995,20.8685,20.8933,64600.0
2011-08-30 13:10:00,33.62,33.65,33.61,33.63,51500.0,20.8933,20.912,20.8871,20.8995,51500.0
2011-08-30 13:15:00,33.63,33.65,33.61,33.64,47600.0,20.8995,20.912,20.8871,20.9058,47600.0
2011-08-30 13:20:00,33.64,33.68,33.64,33.68,30100.0,20.9058,20.9306,20.9058,20.9306,30100.0
2011-08-30 13:25:00,33.67,33.68,33.64,33.67,67200.0,20.9244,20.9306,20.9058,20.9244,67200.0
2011-08-30 13:30:00,33.66,33.67,33.59,33.6,38000.0,20.9182,20.9244,20.8747,20.8809,38000.0
2011-08-30 13:35:00,33.6,33.62,33.59,33.62,19300.0,20.8809,20.8933,20.8747,20.8933,19300.0
2011-08-30 13:40:00,33.62,33.66,33.62,33.65,58100.0,20.8933,20.9182,20.8933,20.912,58100.0
2011-08-30 13:45:00,33.65,33.69,33.63,33.66,48000.0,20.912,20.9368,20.8995,20.9182,48000.0
2011-08-30 13:50:00,33.65,33.66,33.62,33.64,37600.0,20.912,20.9182,20.8933,20.9058,37600.0
2011-08-30 13:55:00,33.65,33.66,33.61,33.63,64400.0,20.912,20.9182,20.8871,20.8995,64400.0
2011-08-30 14:00:00,33.63,33.71,33.61,33.62,221000.0,20.8995,20.9493,20.8871,20.8933,221000.0
2011-08-30 14:05:00,33.62,33.66,33.59,33.66,85500.0,20.8933,20.9182,20.8747,20.9182,85500.0
2011-08-30 14:10:00,33.67,33.73,33.62,33.73,60600.0,20.9244,20.9617,20.8933,20.9617,60600.0
2011-08-30 14:15:00,33.72,33.74,33.68,33.72,155600.0,20.9555,20.9679,20.9306,20.9555,155600.0
2011-08-30 14:20:00,33.71,33.74,33.69,33.73,70000.0,20.9493,20.9679,20.9368,20.9617,70000.0
2011-08-30 14:25:00,33.72,33.75,33.7,33.75,57000.0,20.9555,20.9741,20.943,20.9741,57000.0
2011-08-30 14:30:00,33.75,33.75,33.72,33.75,168200.0,20.9741,20.9741,20.9555,20.9741,168200.0
2011-08-30 14:35:00,33.75,33.76,33.71,33.75,108800.0,20.9741,20.9803,20.9493,20.9741,108800.0
2011-08-30 14:40:00,33.75,33.78,33.74,33.75,25100.0,20.9741,20.9928,20.9679,20.9741,25100.0
2011-08-30 14:45:00,33.75,33.76,33.73,33.74,73400.0,20.9741,20.9803,20.9617,20.9679,73400.0
2011-08-30 14:50:00,33.74,33.76,33.69,33.69,77000.0,20.9679,20.9803,20.9368,20.9368,77000.0
2011-08-30 14:55:00,33.68,33.75,33.66,33.75,109600.0,20.9306,20.9741,20.9182,20.9741,109600.0
2011-08-30 15:00:00,33.74,33.74,33.71,33.73,66300.0,20.9679,20.9679,20.9493,20.9617,66300.0
2011-08-30 15:05:00,33.73,33.75,33.73,33.73,49000.0,20.9617,20.9741,20.9617,20.9617,49000.0
2011-08-30 15:10:00,33.73,33.73,33.69,33.71,30400.0,20.9617,20.9617,20.9368,20.9493,30400.0
2011-08-30 15:15:00,33.71,33.72,33.68,33.7,63400.0,20.9493,20.9555,20.9306,20.943,63400.0
2011-08-30 15:20:00,33.69,33.69,33.67,33.69,65600.0,20.9368,20.9368,20.9244,20.9368,65600.0
2011-08-30 15:25:00,33.69,33.71,33.68,33.71,64900.0,20.9368,20.9493,20.9306,20.9493,64900.0
2011-08-30 15:30:00,33.71,33.76,33.71,33.76,244000.0,20.9493,20.9803,20.9493,20.9803,244000.0
2011-08-30 15:35:00,33.76,33.78,33.76,33.77,129600.0,20.9803,20.9928,20.9803,20.9865,129600.0
2011-08-30 15:40:00,33.77,33.8,33.75,33.8,122000.0,20.9865,21.0052,20.9741,21.0052,122000.0
2011-08-30 15:45:00,33.8,33.8,33.75,33.77,206600.0,21.0052,21.0052,20.9741,20.9865,206600.0
2011-08-30 15:50:00,33.77,33.78,33.72,33.73,389900.0,20.9865,20.9928,20.9555,20.9617,389900.0
2011-08-30 15:55:00,33.74,33.74,33.65,33.66,324800.0,20.9679,20.9679,20.912,20.9182,324800.0
2011-08-31 09:30:00,33.79,33.86,33.75,33.76,124200.0,20.999,21.0425,20.9741,20.9803,124200.0
2011-08-31 09:35:00,33.76,33.77,33.71,33.75,455800.0,20.9803,20.9865,20.9493,20.9741,455800.0
2011-08-31 09:40:00,33.75,33.85,33.75,33.8,391100.0,20.9741,21.0363,20.9741,21.0052,391100.0
2011-08-31 09:45:00,33.8,33.87,33.78,33.87,182600.0,21.0052,21.0487,20.9928,21.0487,182600.0
2011-08-31 09:50:00,33.87,33.88,33.82,33.83,175400.0,21.0487,21.0549,21.0176,21.0238,175400.0
2011-08-31 09:55:00,33.83,33.84,33.8,33.81,61500.0,21.0238,21.03,21.0052,21.0114,61500.0
2011-08-31 10:00:00,33.81,33.85,33.81,33.82,210800.0,21.0114,21.0363,21.0114,21.0176,210800.0
2011-08-31 10:05:00,33.82,33.85,33.8,33.82,79100.0,21.0176,21.0363,21.0052,21.0176,79100.0
2011-08-31 10:10:00,33.83,33.87,33.8,33.85,51800.0,21.0238,21.0487,21.0052,21.0363,51800.0
2011-08-31 10:15:00,33.85,33.87,33.83,33.86,57500.0,21.0363,21.0487,21.0238,21.0425,57500.0
2011-08-31 10:20:00,33.86,33.87,33.83,33.84,131300.0,21.0425,21.0487,21.0238,21.03,131300.0
2011-08-31 10:25:00,33.84,33.89,33.82,33.88,70300.0,21.03,21.0611,21.0176,21.0549,70300.0
2011-08-31 10:30:00,33.87,33.91,33.86,33.91,68800.0,21.0487,21.0735,21.0425,21.0735,68800.0
2011-08-31 10:35:00,33.91,33.93,33.9,33.92,28100.0,21.0735,21.086,21.0673,21.0798,28100.0
2011-08-31 10:40:00,33.91,33.94,33.86,33.87,155900.0,21.0735,21.0922,21.0425,21.0487,155900.0
2011-08-31 10:45:00,33.87,33.88,33.82,33.83,60500.0,21.0487,21.0549,21.0176,21.0238,60500.0
2011-08-31 10:50:00,33.84,33.86,33.84,33.86,30000.0,21.03,21.0425,21.03,21.0425,30000.0
2011-08-31 10:55:00,33.86,33.86,33.8,33.8,28500.0,21.0425,21.0425,21.0052,21.0052,28500.0
2011-08-31 11:00:00,33.8,33.83,33.79,33.82,48600.0,21.0052,21.0238,20.999,21.0176,48600.0
2011-08-31 11:05:00,33.82,33.87,33.81,33.87,42000.0,21.0176,21.0487,21.0114,21.0487,42000.0
2011-08-31 11:10:00,33.88,33.88,33.86,33.87,32900.0,21.0549,21.0549,21.0425,21.0487,32900.0
2011-08-31 11:15:00,33.87,33.89,33.86,33.89,42300.0,21.0487,21.0611,21.0425,21.0611,42300.0
2011-08-31 11:20:00,33.88,33.89,33.86,33.88,77800.0,21.0549,21.0611,21.0425,21.0549,77800.0
2011-08-31 11:25:00,33.88,33.9,33.86,33.87,280000.0,21.0549,21.0673,21.0425,21.0487,280000.0
2011-08-31 11:30:00,33.88,33.89,33.84,33.86,101700.0,21.0549,21.0611,21.03,21.0425,101700.0
2011-08-31 11:35:00,33.86,33.9,33.85,33.88,127700.0,21.0425,21.0673,21.0363,21.0549,127700.0
2011-08-31 11:40:00,33.89,33.92,33.89,33.9,32400.0,21.0611,21.0798,21.0611,21.0673,32400.0
2011-08-31 11:45:00,33.9,33.9,33.85,33.85,31900.0,21.0673,21.0673,21.0363,21.0363,31900.0
2011-08-31 11:50:00,33.85,33.9,33.85,33.89,24200.0,21.0363,21.0673,21.0363,21.0611,24200.0
2011-08-31 11:55:00,33.89,33.89,33.86,33.87,32400.0,21.0611,21.0611,21.0425,21.0487,32400.0
2011-08-31 12:00:00,33.87,33.89,33.86,33.88,29500.0,21.0487,21.0611,21.0425,21.0549,29500.0
2011-08-31 12:05:00,33.88,33.9,33.88,33.88,10900.0,21.0549,21.0673,21.0549,21.0549,10900.0
2011-08-31 12:10:00,33.88,33.91,33.88,33.91,16000.0,21.0549,21.0735,21.0549,21.0735,16000.0
2011-08-31 12:15:00,33.9,33.91,33.89,33.89,31900.0,21.0673,21.0735,21.0611,21.0611,31900.0
2011-08-31 12:20:00,33.91,33.92,33.9,33.91,40800.0,21.0735,21.0798,21.0673,21.0735,40800.0
2011-08-31 12:25:00,33.91,33.92,33.89,33.9,20600.0,21.0735,21.0798,21.0611,21.0673,20600.0
2011-08-31 12:30:00,33.89,33.94,33.89,33.94,75700.0,21.0611,21.0922,21.0611,21.0922,75700.0
2011-08-31 12:35:00,33.94,33.95,33.93,33.95,38100.0,21.0922,21.0984,21.086,21.0984,38100.0
2011-08-31 12:40:00,33.95,33.96,33.95,33.95,91400.0,21.0984,21.1046,21.0984,21.0984,91400.0
2011-08-31 12:45:00,33.95,33.96,33.94,33.96,73300.0,21.0984,21.1046,21.0922,21.1046,73300.0
2011-08-31 12:50:00,33.95,33.98,33.95,33.97,59800.0,21.0984,21.117,21.0984,21.1108,59800.0
2011-08-31 12:55:00,33.98,33.99,33.97,33.98,22200.0,21.117,21.1233,21.1108,21.117,22200.0
2011-08-31 13:00:00,33.98,33.99,33.96,33.96,189500.0,21.117,21.1233,21.1046,21.1046,189500.0
2011-08-31 13:05:00,33.96,33.96,33.94,33.95,63200.0,21.1046,21.1046,21.0922,21.0984,63200.0
2011-08-31 13:10:00,33.95,33.98,33.95,33.97,50500.0,21.0984,21.117,21.0984,21.1108,50500.0
2011-08-31 13:15:00,33.97,33.97,33.94,33.96,13300.0,21.1108,21.1108,21.0922,21.1046,13300.0
2011-08-31 13:20:00,33.95,33.96,33.94,33.95,34700.0,21.0984,21.1046,21.0922,21.0984,34700.0
2011-08-31 13:25:00,33.95,33.96,33.93,33.95,38900.0,21.0984,21.1046,21.086,21.0984,38900.0
2011-08-31 13:30:00,33.95,33.96,33.94,33.95,96900.0,21.0984,21.1046,21.0922,21.0984,96900.0
2011-08-31 13:35:00,33.94,33.96,33.94,33.96,26300.0,21.0922,21.1046,21.0922,21.1046,26300.0
2011-08-31 13:40:00,33.96,33.97,33.94,33.95,118100.0,21.1046,21.1108,21.0922,21.0984,118100.0
2011-08-31 13:45:00,33.95,33.95,33.93,33.93,43700.0,21.0984,21.0984,21.086,21.086,43700.0
2011-08-31 13:50:00,33.94,33.94,33.92,33.93,23200.0,21.0922,21.0922,21.0798,21.086,23200.0
2011-08-31 13:55:00,33.92,33.93,33.88,33.89,105700.0,21.0798,21.086,21.0549,21.0611,105700.0
2011-08-31 14:00:00,33.9,33.92,33.89,33.9,53100.0,21.0673,21.0798,21.0611,21.0673,53100.0
2011-08-31 14:05:00,33.89,33.91,33.88,33.89,74100.0,21.0611,21.0735,21.0549,21.0611,74100.0
2011-08-31 14:10:00,33.89,33.91,33.84,33.84,222800.0,21.0611,21.0735,21.03,21.03,222800.0
2011-08-31 14:15:00,33.84,33.9,33.84,33.89,67400.0,21.03,21.0673,21.03,21.0611,67400.0
2011-08-31 14:20:00,33.89,33.91,33.89,33.91,25700.0,21.0611,21.0735,21.0611,21.0735,25700.0
2011-08-31 14:25:00,33.91,33.94,33.91,33.94,486400.0,21.0735,21.0922,21.0735,21.0922,486400.0
2011-08-31 14:30:00,33.94,33.94,33.91,33.92,94900.0,21.0922,21.0922,21.0735,21.0798,94900.0
2011-08-31 14:35:00,33.91,33.93,33.86,33.89,81900.0,21.0735,21.086,21.0425,21.0611,81900.0
2011-08-31 14:40:00,33.89,33.89,33.85,33.86,117200.0,21.0611,21.0611,21.0363,21.0425,117200.0
2011-08-31 14:45:00,33.86,33.89,33.86,33.88,57100.0,21.0425,21.0611,21.0425,21.0549,57100.0
2011-08-31 14:50:00,33.88,33.89,33.81,33.82,263700.0,21.0549,21.0611,21.0114,21.0176,263700.0
2011-08-31 14:55:00,33.82,33.88,33.82,33.88,171700.0,21.0176,21.0549,21.0176,21.0549,171700.0
2011-08-31 15:00:00,33.87,33.88,33.85,33.87,54500.0,21.0487,21.0549,21.0363,21.0487,54500.0
2011-08-31 15:05:00,33.87,33.88,33.86,33.87,115200.0,21.0487,21.0549,21.0425,21.0487,115200.0
2011-08-31 15:10:00,33.87,33.87,33.8,33.81,660500.0,21.0487,21.0487,21.0052,21.0114,660500.0
2011-08-31 15:15:00,33.82,33.82,33.72,33.75,142900.0,21.0176,21.0176,20.9555,20.9741,142900.0
2011-08-31 15:20:00,33.75,33.81,33.75,33.8,177800.0,20.9741,21.0114,20.9741,21.0052,177800.0
2011-08-31 15:25:00,33.8,33.82,33.79,33.8,137000.0,21.0052,21.0176,20.999,21.0052,137000.0
2011-08-31 15:30:00,33.81,33.84,33.79,33.82,416400.0,21.0114,21.03,20.999,21.0176,416400.0
2011-08-31 15:35:00,33.82,33.89,33.82,33.87,101200.0,21.0176,21.0611,21.0176,21.0487,101200.0
2011-08-31 15:40:00,33.86,33.92,33.84,33.92,225800.0,21.0425,21.0798,21.03,21.0798,225800.0
2011-08-31 15:45:00,33.93,33.95,33.9,33.94,342400.0,21.086,21.0984,21.0673,21.0922,342400.0
2011-08-31 15:50:00,33.94,33.95,33.9,33.9,267600.0,21.0922,21.0984,21.0673,21.0673,267600.0
2011-08-31 15:55:00,33.9,33.93,33.83,33.89,484800.0,21.0673,21.086,21.0238,21.0611,484800.0
2011-09-01 09:30:00,33.92,33.97,33.91,33.93,182000.0,21.0798,21.1108,21.0735,21.086,182000.0
2011-09-01 09:35:00,33.93,33.97,33.91,33.92,208800.0,21.086,21.1108,21.0735,21.0798,208800.0
2011-09-01 09:40:00,33.92,33.99,33.92,33.98,260600.0,21.0798,21.1233,21.0798,21.117,260600.0
2011-09-01 09:45:00,33.98,33.99,33.9,33.9,180100.0,21.117,21.1233,21.0673,21.0673,180100.0
2011-09-01 09:50:00,33.9,33.9,33.85,33.87,139800.0,21.0673,21.0673,21.0363,21.0487,139800.0
2011-09-01 09:55:00,33.88,33.88,33.77,33.79,171200.0,21.0549,21.0549,20.9865,20.999,171200.0
2011-09-01 10:00:00,33.79,34.08,33.77,34.05,1022100.0,20.999,21.1792,20.9865,21.1605,1022100.0
2011-09-01 10:05:00,34.05,34.06,33.97,34.0,267200.0,21.1605,21.1668,21.1108,21.1295,267200.0
2011-09-01 10:10:00,33.99,34.02,33.93,33.93,264400.0,21.1233,21.1419,21.086,21.086,264400.0
2011-09-01 10:15:00,33.93,33.94,33.87,33.94,183800.0,21.086,21.0922,21.0487,21.0922,183800.0
2011-09-01 10:20:00,33.94,33.97,33.93,33.95,207500.0,21.0922,21.1108,21.086,21.0984,207500.0
2011-09-01 10:25:00,33.95,33.97,33.94,33.94,92300.0,21.0984,21.1108,21.0922,21.0922,92300.0
2011-09-01 10:30:00,33.93,33.94,33.84,33.85,123500.0,21.086,21.0922,21.03,21.0363,123500.0
2011-09-01 10:35:00,33.84,33.9,33.83,33.9,157900.0,21.03,21.0673,21.0238,21.0673,157900.0
2011-09-01 10:40:00,33.9,33.94,33.88,33.93,169400.0,21.0673,21.0922,21.0549,21.086,169400.0
2011-09-01 10:45:00,33.92,33.92,33.84,33.86,98000.0,21.0798,21.0798,21.03,21.0425,98000.0
2011-09-01 10:50:00,33.86,33.91,33.84,33.84,217400.0,21.0425,21.0735,21.03,21.03,217400.0
2011-09-01 10:55:00,33.84,33.85,33.81,33.82,128700.0,21.03,21.0363,21.0114,21.0176,128700.0
2011-09-01 11:00:00,33.82,33.87,33.81,33.87,117800.0,21.0176,21.0487,21.0114,21.0487,117800.0
2011-09-01 11:05:00,33.88,33.88,33.83,33.84,158500.0,21.0549,21.0549,21.0238,21.03,158500.0
2011-09-01 11:10:00,33.83,33.84,33.79,33.8,128700.0,21.0238,21.03,20.999,21.0052,128700.0
2011-09-01 11:15:00,33.8,33.85,33.79,33.85,55100.0,21.0052,21.0363,20.999,21.0363,55100.0
2011-09-01 11:20:00,33.85,33.89,33.84,33.87,35400.0,21.0363,21.0611,21.03,21.0487,35400.0
2011-09-01 11:25:00,33.86,33.89,33.85,33.89,72500.0,21.0425,21.0611,21.0363,21.0611,72500.0
2011-09-01 11:30:00,33.88,33.94,33.87,33.94,44300.0,21.0549,21.0922,21.0487,21.0922,44300.0
2011-09-01 11:35:00,33.93,33.97,33.93,33.97,59000.0,21.086,21.1108,21.086,21.1108,59000.0
2011-09-01 11:40:00,33.97,33.97,33.87,33.88,43100.0,21.1108,21.1108,21.0487,21.0549,43100.0
2011-09-01 11:45:00,33.88,33.88,33.83,33.88,96900.0,21.0549,21.0549,21.0238,21.0549,96900.0
2011-09-01 11:50:00,33.87,33.9,33.81,33.89,83800.0,21.0487,21.0673,21.0114,21.0611,83800.0
2011-09-01 11:55:00,33.9,33.91,33.88,33.88,41900.0,21.0673,21.0735,21.0549,21.0549,41900.0
2011-09-01 12:00:00,33.89,33.89,33.84,33.89,39600.0,21.0611,21.0611,21.03,21.0611,39600.0
2011-09-01 12:05:00,33.89,33.92,33.87,33.91,40600.0,21.0611,21.0798,21.0487,21.0735,40600.0
2011-09-01 12:10:00,33.91,33.91,33.89,33.89,25400.0,21.0735,21.0735,21.0611,21.0611,25400.0
2011-09-01 12:15:00,33.89,33.89,33.85,33.89,69800.0,21.0611,21.0611,21.0363,21.0611,69800.0
2011-09-01 12:20:00,33.89,33.94,33.88,33.93,45700.0,21.0611,21.0922,21.0549,21.086,45700.0
2011-09-01 12:25:00,33.93,33.94,33.9,33.93,99500.0,21.086,21.0922,21.0673,21.086,99500.0
2011-09-01 12:30:00,33.94,33.94,33.93,33.93,30600.0,21.0922,21.0922,21.086,21.086,30600.0
2011-09-01 12:35:00,33.94,33.95,33.93,33.94,30800.0,21.0922,21.0984,21.086,21.0922,30800.0
2011-09-01 12:40:00,33.94,33.95,33.92,33.93,44100.0,21.0922,21.0984,21.0798,21.086,44100.0
2011-09-01 12:45:00,33.93,33.93,33.9,33.91,42400.0,21.086,21.086,21.0673,21.0735,42400.0
2011-09-01 12:50:00,33.91,33.93,33.9,33.91,44300.0,21.0735,21.086,21.0673,21.0735,44300.0
2011-09-01 12:55:00,33.91,33.93,33.9,33.91,34800.0,21.0735,21.086,21.0673,21.0735,34800.0
2011-09-01 13:00:00,33.91,33.91,33.88,33.88,88500.0,21.0735,21.0735,21.0549,21.0549,88500.0
2011-09-01 13:05:00,33.89,33.89,33.85,33.87,32200.0,21.0611,21.0611,21.0363,21.0487,32200.0
2011-09-01 13:10:00,33.86,33.88,33.84,33.88,87000.0,21.0425,21.0549,21.03,21.0549,87000.0
2011-09-01 13:15:00,33.87,33.88,33.86,33.87,29300.0,21.0487,21.0549,21.0425,21.0487,29300.0
2011-09-01 13:20:00,33.88,33.89,33.84,33.84,41600.0,21.0549,21.0611,21.03,21.03,41600.0
2011-09-01 13:25:00,33.84,33.91,33.84,33.89,78700.0,21.03,21.0735,21.03,21.0611,78700.0
2011-09-01 13:30:00,33.89,33.9,33.87,33.9,80000.0,21.0611,21.0673,21.0487,21.0673,80000.0
2011-09-01 13:35:00,33.91,33.91,33.85,33.87,44300.0,21.0735,21.0735,21.0363,21.0487,44300.0
2011-09-01 13:40:00,33.86,33.86,33.8,33.82,92100.0,21.0425,21.0425,21.0052,21.0176,92100.0
2011-09-01 13:45:00,33.83,33.83,33.79,33.8,74100.0,21.0238,21.0238,20.999,21.0052,74100.0
2011-09-01 13:50:00,33.81,33.82,33.76,33.79,106500.0,21.0114,21.0176,20.9803,20.999,106500.0
2011-09-01 13:55:00,33.8,33.86,33.8,33.82,132400.0,21.0052,21.0425,21.0052,21.0176,132400.0
2011-09-01 14:00:00,33.81,33.82,33.73,33.75,70300.0,21.0114,21.0176,20.9617,20.9741,70300.0
2011-09-01 14:05:00,33.75,33.82,33.74,33.8,262400.0,20.9741,21.0176,20.9679,21.0052,262400.0
2011-09-01 14:10:00,33.81,33.82,33.79,33.81,41400.0,21.0114,21.0176,20.999,21.0114,41400.0
2011-09-01 14:15:00,33.81,33.82,33.77,33.79,187900.0,21.0114,21.0176,20.9865,20.999,187900.0
2011-09-01 14:20:00,33.79,33.8,33.76,33.79,75900.0,20.999,21.0052,20.9803,20.999,75900.0
2011-09-01 14:25:00,33.79,33.82,33.78,33.81,64300.0,20.999,21.0176,20.9928,21.0114,64300.0
2011-09-01 14:30:00,33.82,33.84,33.77,33.8,147900.0,21.0176,21.03,20.9865,21.0052,147900.0
2011-09-01 14:35:00,33.81,33.82,33.8,33.82,59100.0,21.0114,21.0176,21.0052,21.0176,59100.0
2011-09-01 14:40:00,33.82,33.83,33.8,33.8,79500.0,21.0176,21.0238,21.0052,21.0052,79500.0
2011-09-01 14:45:00,33.79,33.82,33.78,33.81,61600.0,20.999,21.0176,20.9928,21.0114,61600.0
2011-09-01 14:50:00,33.81,33.81,33.77,33.79,65800.0,21.0114,21.0114,20.9865,20.999,65800.0
2011-09-01 14:55:00,33.79,33.79,33.77,33.77,66100.0,20.999,20.999,20.9865,20.9865,66100.0
2011-09-01 15:00:00,33.77,33.77,33.71,33.71,170200.0,20.9865,20.9865,20.9493,20.9493,170200.0
2011-09-01 15:05:00,33.72,33.76,33.71,33.75,389400.0,20.9555,20.9803,20.9493,20.9741,389400.0
2011-09-01 15:10:00,33.75,33.79,33.75,33.78,121000.0,20.9741,20.999,20.9741,20.9928,121000.0
2011-09-01 15:15:00,33.78,33.79,33.76,33.76,44800.0,20.9928,20.999,20.9803,20.9803,44800.0
2011-09-01 15:20:00,33.76,33.78,33.73,33.77,178000.0,20.9803,20.9928,20.9617,20.9865,178000.0
2011-09-01 15:25:00,33.77,33.79,33.75,33.75,129200.0,20.9865,20.999,20.9741,20.9741,129200.0
2011-09-01 15:30:00,33.75,33.76,33.69,33.69,165800.0,20.9741,20.9803,20.9368,20.9368,165800.0
2011-09-01 15:35:00,33.69,33.73,33.69,33.7,174600.0,20.9368,20.9617,20.9368,20.943,174600.0
2011-09-01 15:40:00,33.7,33.71,33.66,33.71,156000.0,20.943,20.9493,20.9182,20.9493,156000.0
2011-09-01 15:45:00,33.72,33.74,33.7,33.73,265900.0,20.9555,20.9679,20.943,20.9617,265900.0
2011-09-01 15:50:00,33.72,33.74,33.69,33.71,254600.0,20.9555,20.9679,20.9368,20.9493,254600.0
2011-09-01 15:55:00,33.71,33.73,33.68,33.7,490900.0,20.9493,20.9617,20.9306,20.943,490900.0
2011-09-02 09:30:00,33.24,33.36,33.23,33.32,275000.0,20.6572,20.7317,20.651,20.7069,275000.0
2011-09-02 09:35:00,33.32,33.38,33.3,33.3,103400.0,20.7069,20.7442,20.6945,20.6945,103400.0
2011-09-02 09:40:00,33.3,33.32,33.29,33.31,93000.0,20.6945,20.7069,20.6882,20.7007,93000.0
2011-09-02 09:45:00,33.3,33.33,33.25,33.29,231600.0,20.6945,20.7131,20.6634,20.6882,231600.0
2011-09-02 09:50:00,33.29,33.3,33.23,33.25,187900.0,20.6882,20.6945,20.651,20.6634,187900.0
2011-09-02 09:55:00,33.26,33.28,33.21,33.28,94300.0,20.6696,20.682,20.6385,20.682,94300.0
2011-09-02 10:00:00,33.28,33.34,33.27,33.33,255100.0,20.682,20.7193,20.6758,20.7131,255100.0
2011-09-02 10:05:00,33.33,33.37,33.31,33.37,241000.0,20.7131,20.738,20.7007,20.738,241000.0
2011-09-02 10:10:00,33.38,33.39,33.33,33.34,104000.0,20.7442,20.7504,20.7131,20.7193,104000.0
2011-09-02 10:15:00,33.35,33.41,33.34,33.41,63200.0,20.7255,20.7628,20.7193,20.7628,63200.0
2011-09-02 10:20:00,33.4,33.42,33.37,33.37,177000.0,20.7566,20.769,20.738,20.738,177000.0
2011-09-02 10:25:00,33.38,33.41,33.37,33.37,90300.0,20.7442,20.7628,20.738,20.738,90300.0
2011-09-02 10:30:00,33.37,33.38,33.3,33.34,130500.0,20.738,20.7442,20.6945,20.7193,130500.0
2011-09-02 10:35:00,33.34,33.38,33.29,33.32,116200.0,20.7193,20.7442,20.6882,20.7069,116200.0
2011-09-02 10:40:00,33.33,33.39,33.33,33.35,125400.0,20.7131,20.7504,20.7131,20.7255,125400.0
2011-09-02 10:45:00,33.34,33.36,33.29,33.34,97600.0,20.7193,20.7317,20.6882,20.7193,97600.0
2011-09-02 10:50:00,33.34,33.36,33.3,33.35,68900.0,20.7193,20.7317,20.6945,20.7255,68900.0
2011-09-02 10:55:00,33.34,33.43,33.33,33.43,38200.0,20.7193,20.7752,20.7131,20.7752,38200.0
2011-09-02 11:00:00,33.43,33.45,33.41,33.42,94600.0,20.7752,20.7877,20.7628,20.769,94600.0
2011-09-02 11:05:00,33.42,33.44,33.41,33.41,51500.0,20.769,20.7815,20.7628,20.7628,51500.0
2011-09-02 11:10:00,33.42,33.47,33.42,33.45,25000.0,20.769,20.8001,20.769,20.7877,25000.0
2011-09-02 11:15:00,33.45,33.47,33.42,33.44,68500.0,20.7877,20.8001,20.769,20.7815,68500.0
2011-09-02 11:20:00,33.44,33.49,33.44,33.46,62700.0,20.7815,20.8125,20.7815,20.7939,62700.0
2011-09-02 11:25:00,33.46,33.51,33.46,33.51,95900.0,20.7939,20.825,20.7939,20.825,95900.0
2011-09-02 11:30:00,33.5,33.5,33.46,33.46,36500.0,20.8187,20.8187,20.7939,20.7939,36500.0
2011-09-02 11:35:00,33.45,33.49,33.44,33.47,20100.0,20.7877,20.8125,20.7815,20.8001,20100.0
2011-09-02 11:40:00,33.47,33.47,33.44,33.45,18300.0,20.8001,20.8001,20.7815,20.7877,18300.0
2011-09-02 11:45:00,33.45,33.45,33.43,33.43,37400.0,20.7877,20.7877,20.7752,20.7752,37400.0
2011-09-02 11:50:00,33.42,33.46,33.42,33.45,19900.0,20.769,20.7939,20.769,20.7877,19900.0
2011-09-02 11:55:00,33.45,33.46,33.43,33.46,16700.0,20.7877,20.7939,20.7752,20.7939,16700.0
2011-09-02 12:00:00,33.47,33.5,33.46,33.5,55100.0,20.8001,20.8187,20.7939,20.8187,55100.0
2011-09-02 12:05:00,33.5,33.51,33.48,33.49,18400.0,20.8187,20.825,20.8063,20.8125,18400.0
2011-09-02 12:10:00,33.48,33.51,33.46,33.51,41000.0,20.8063,20.825,20.7939,20.825,41000.0
2011-09-02 12:15:00,33.5,33.51,33.49,33.5,62700.0,20.8187,20.825,20.8125,20.8187,62700.0
2011-09-02 12:20:00,33.49,33.51,33.46,33.46,46800.0,20.8125,20.825,20.7939,20.7939,46800.0
2011-09-02 12:25:00,33.45,33.46,33.44,33.46,24600.0,20.7877,20.7939,20.7815,20.7939,24600.0
2011-09-02 12:30:00,33.45,33.48,33.44,33.47,64200.0,20.7877,20.8063,20.7815,20.8001,64200.0
2011-09-02 12:35:00,33.48,33.49,33.47,33.49,104000.0,20.8063,20.8125,20.8001,20.8125,104000.0
2011-09-02 12:40:00,33.49,33.5,33.48,33.5,29700.0,20.8125,20.8187,20.8063,20.8187,29700.0
2011-09-02 12:45:00,33.5,33.51,33.48,33.5,28600.0,20.8187,20.825,20.8063,20.8187,28600.0
2011-09-02 12:50:00,33.51,33.51,33.47,33.47,80500.0,20.825,20.825,20.8001,20.8001,80500.0
2011-09-02 12:55:00,33.46,33.48,33.46,33.46,19400.0,20.7939,20.8063,20.7939,20.7939,19400.0
2011-09-02 13:00:00,33.47,33.48,33.45,33.47,37000.0,20.8001,20.8063,20.7877,20.8001,37000.0
2011-09-02 13:05:00,33.47,33.5,33.46,33.48,219100.0,20.8001,20.8187,20.7939,20.8063,219100.0
2011-09-02 13:10:00,33.47,33.5,33.46,33.47,170300.0,20.8001,20.8187,20.7939,20.8001,170300.0
2011-09-02 13:15:00,33.47,33.47,33.44,33.44,45900.0,20.8001,20.8001,20.7815,20.7815,45900.0
2011-09-02 13:20:00,33.44,33.45,33.41,33.42,129500.0,20.7815,20.7877,20.7628,20.769,129500.0
2011-09-02 13:25:00,33.41,33.42,33.4,33.41,25400.0,20.7628,20.769,20.7566,20.7628,25400.0
2011-09-02 13:30:00,33.41,33.46,33.41,33.44,88200.0,20.7628,20.7939,20.7628,20.7815,88200.0
2011-09-02 13:35:00,33.44,33.45,33.41,33.43,18200.0,20.7815,20.7877,20.7628,20.7752,18200.0
2011-09-02 13:40:00,33.42,33.43,33.41,33.41,18900.0,20.769,20.7752,20.7628,20.7628,18900.0
2011-09-02 13:45:00,33.41,33.44,33.41,33.44,23100.0,20.7628,20.7815,20.7628,20.7815,23100.0
2011-09-02 13:50:00,33.44,33.45,33.41,33.41,25100.0,20.7815,20.7877,20.7628,20.7628,25100.0
2011-09-02 13:55:00,33.41,33.43,33.41,33.43,97000.0,20.7628,20.7752,20.7628,20.7752,97000.0
2011-09-02 14:00:00,33.43,33.44,33.41,33.43,45200.0,20.7752,20.7815,20.7628,20.7752,45200.0
2011-09-02 14:05:00,33.43,33.43,33.41,33.41,18200.0,20.7752,20.7752,20.7628,20.7628,18200.0
2011-09-02 14:10:00,33.41,33.42,33.31,33.34,261500.0,20.7628,20.769,20.7007,20.7193,261500.0
2011-09-02 14:15:00,33.33,33.35,33.31,33.34,78000.0,20.7131,20.7255,20.7007,20.7193,78000.0
2011-09-02 14:20:00,33.34,33.37,33.32,33.33,90300.0,20.7193,20.738,20.7069,20.7131,90300.0
2011-09-02 14:25:00,33.34,33.36,33.33,33.35,25800.0,20.7193,20.7317,20.7131,20.7255,25800.0
2011-09-02 14:30:00,33.35,33.35,33.26,33.29,441400.0,20.7255,20.7255,20.6696,20.6882,441400.0
2011-09-02 14:35:00,33.29,33.38,33.29,33.37,397700.0,20.6882,20.7442,20.6882,20.738,397700.0
2011-09-02 14:40:00,33.37,33.41,33.37,33.38,301100.0,20.738,20.7628,20.738,20.7442,301100.0
2011-09-02 14:45:00,33.38,33.41,33.35,33.36,444300.0,20.7442,20.7628,20.7255,20.7317,444300.0
2011-09-02 14:50:00,33.35,33.43,33.34,33.42,367000.0,20.7255,20.7752,20.7193,20.769,367000.0
2011-09-02 14:55:00,33.41,33.44,33.4,33.43,284700.0,20.7628,20.7815,20.7566,20.7752,284700.0
2011-09-02 15:00:00,33.42,33.43,33.33,33.34,137400.0,20.769,20.7752,20.7131,20.7193,137400.0
2011-09-02 15:05:00,33.34,33.37,33.33,33.37,62500.0,20.7193,20.738,20.7131,20.738,62500.0
2011-09-02 15:10:00,33.36,33.37,33.34,33.37,57000.0,20.7317,20.738,20.7193,20.738,57000.0
2011-09-02 15:15:00,33.37,33.37,33.33,33.35,77300.0,20.738,20.738,20.7131,20.7255,77300.0
2011-09-02 15:20:00,33.36,33.38,33.36,33.37,39100.0,20.7317,20.7442,20.7317,20.738,39100.0
2011-09-02 15:25:00,33.36,33.38,33.35,33.35,122400.0,20.7317,20.7442,20.7255,20.7255,122400.0
2011-09-02 15:30:00,33.36,33.37,33.33,33.37,108800.0,20.7317,20.738,20.7131,20.738,108800.0
2011-09-02 15:35:00,33.37,33.4,33.33,33.4,106500.0,20.738,20.7566,20.7131,20.7566,106500.0
2011-09-02 15:40:00,33.39,33.41,33.36,33.37,124000.0,20.7504,20.7628,20.7317,20.738,124000.0
2011-09-02 15:45:00,33.37,33.39,33.32,33.33,185100.0,20.738,20.7504,20.7069,20.7131,185100.0
2011-09-02 15:50:00,33.34,33.36,33.3,33.35,167000.0,20.7193,20.7317,20.6945,20.7255,167000.0
2011-09-02 15:55:00,33.36,33.37,33.29,33.31,280800.0,20.7317,20.738,20.6882,20.7007,280800.0
2011-09-06 09:30:00,32.63,32.73,32.51,32.51,330100.0,20.2781,20.3402,20.2035,20.2035,330100.0
2011-09-06 09:35:00,32.51,32.53,32.46,32.47,376100.0,20.2035,20.2159,20.1724,20.1787,376100.0
2011-09-06 09:40:00,32.47,32.51,32.46,32.47,148100.0,20.1787,20.2035,20.1724,20.1787,148100.0
2011-09-06 09:45:00,32.47,32.5,32.43,32.44,150000.0,20.1787,20.1973,20.1538,20.16,150000.0
2011-09-06 09:50:00,32.44,32.52,32.4,32.51,176000.0,20.16,20.2097,20.1351,20.2035,176000.0
2011-09-06 09:55:00,32.52,32.66,32.52,32.63,232000.0,20.2097,20.2967,20.2097,20.2781,232000.0
2011-09-06 10:00:00,32.64,32.81,32.64,32.79,492300.0,20.2843,20.3899,20.2843,20.3775,492300.0
2011-09-06 10:05:00,32.79,32.8,32.69,32.72,163500.0,20.3775,20.3837,20.3154,20.334,163500.0
2011-09-06 10:10:00,32.73,32.73,32.62,32.62,77500.0,20.3402,20.3402,20.2719,20.2719,77500.0
2011-09-06 10:15:00,32.62,32.62,32.59,32.61,59700.0,20.2719,20.2719,20.2532,20.2657,59700.0
2011-09-06 10:20:00,32.61,32.65,32.6,32.6,34900.0,20.2657,20.2905,20.2594,20.2594,34900.0
2011-09-06 10:25:00,32.6,32.61,32.55,32.57,68300.0,20.2594,20.2657,20.2284,20.2408,68300.0
2011-09-06 10:30:00,32.56,32.59,32.53,32.56,94400.0,20.2346,20.2532,20.2159,20.2346,94400.0
2011-09-06 10:35:00,32.57,32.62,32.53,32.54,85400.0,20.2408,20.2719,20.2159,20.2222,85400.0
2011-09-06 10:40:00,32.54,32.58,32.54,32.56,51900.0,20.2222,20.247,20.2222,20.2346,51900.0
2011-09-06 10:45:00,32.55,32.57,32.52,32.57,95500.0,20.2284,20.2408,20.2097,20.2408,95500.0
2011-09-06 10:50:00,32.56,32.62,32.55,32.61,57200.0,20.2346,20.2719,20.2284,20.2657,57200.0
2011-09-06 10:55:00,32.62,32.66,32.59,32.64,92800.0,20.2719,20.2967,20.2532,20.2843,92800.0
2011-09-06 11:00:00,32.64,32.69,32.62,32.65,62100.0,20.2843,20.3154,20.2719,20.2905,62100.0
2011-09-06 11:05:00,32.64,32.68,32.62,32.66,142400.0,20.2843,20.3092,20.2719,20.2967,142400.0
2011-09-06 11:10:00,32.66,32.74,32.63,32.7,130500.0,20.2967,20.3464,20.2781,20.3216,130500.0
2011-09-06 11:15:00,32.69,32.74,32.69,32.69,76700.0,20.3154,20.3464,20.3154,20.3154,76700.0
2011-09-06 11:20:00,32.69,32.71,32.67,32.7,64800.0,20.3154,20.3278,20.3029,20.3216,64800.0
2011-09-06 11:25:00,32.71,32.73,32.68,32.72,66700.0,20.3278,20.3402,20.3092,20.334,66700.0
2011-09-06 11:30:00,32.73,32.75,32.72,32.74,86000.0,20.3402,20.3527,20.334,20.3464,86000.0
2011-09-06 11:35:00,32.74,32.76,32.72,32.73,100700.0,20.3464,20.3589,20.334,20.3402,100700.0
2011-09-06 11:40:00,32.73,32.81,32.72,32.81,77400.0,20.3402,20.3899,20.334,20.3899,77400.0
2011-09-06 11:45:00,32.81,32.84,32.81,32.82,56300.0,20.3899,20.4086,20.3899,20.3962,56300.0
2011-09-06 11:50:00,32.82,32.85,32.82,32.84,63400.0,20.3962,20.4148,20.3962,20.4086,63400.0
2011-09-06 11:55:00,32.84,32.87,32.83,32.87,51100.0,20.4086,20.4272,20.4024,20.4272,51100.0
2011-09-06 12:00:00,32.87,32.91,32.86,32.9,89300.0,20.4272,20.4521,20.421,20.4459,89300.0
2011-09-06 12:05:00,32.9,32.94,32.88,32.9,146900.0,20.4459,20.4707,20.4334,20.4459,146900.0
2011-09-06 12:10:00,32.9,32.93,32.89,32.91,185600.0,20.4459,20.4645,20.4397,20.4521,185600.0
2011-09-06 12:15:00,32.91,32.95,32.9,32.91,96800.0,20.4521,20.4769,20.4459,20.4521,96800.0
2011-09-06 12:20:00,32.92,32.93,32.91,32.92,15200.0,20.4583,20.4645,20.4521,20.4583,15200.0
2011-09-06 12:25:00,32.92,32.93,32.91,32.92,10400.0,20.4583,20.4645,20.4521,20.4583,10400.0
2011-09-06 12:30:00,32.91,32.92,32.9,32.9,78800.0,20.4521,20.4583,20.4459,20.4459,78800.0
2011-09-06 12:35:00,32.9,32.91,32.87,32.89,13900.0,20.4459,20.4521,20.4272,20.4397,13900.0
2011-09-06 12:40:00,32.89,32.89,32.88,32.89,13300.0,20.4397,20.4397,20.4334,20.4397,13300.0
2011-09-06 12:45:00,32.9,32.9,32.88,32.89,46300.0,20.4459,20.4459,20.4334,20.4397,46300.0
2011-09-06 12:50:00,32.89,32.92,32.88,32.9,309200.0,20.4397,20.4583,20.4334,20.4459,309200.0
2011-09-06 12:55:00,32.9,32.92,32.89,32.91,21600.0,20.4459,20.4583,20.4397,20.4521,21600.0
2011-09-06 13:00:00,32.91,32.92,32.89,32.9,56500.0,20.4521,20.4583,20.4397,20.4459,56500.0
2011-09-06 13:05:00,32.91,32.94,32.9,32.91,32400.0,20.4521,20.4707,20.4459,20.4521,32400.0
2011-09-06 13:10:00,32.91,32.96,32.91,32.93,87900.0,20.4521,20.4832,20.4521,20.4645,87900.0
2011-09-06 13:15:00,32.92,32.92,32.89,32.91,126900.0,20.4583,20.4583,20.4397,20.4521,126900.0
2011-09-06 13:20:00,32.91,32.93,32.9,32.92,168400.0,20.4521,20.4645,20.4459,20.4583,168400.0
2011-09-06 13:25:00,32.92,32.94,32.88,32.92,191900.0,20.4583,20.4707,20.4334,20.4583,191900.0
2011-09-06 13:30:00,32.92,32.93,32.89,32.9,193500.0,20.4583,20.4645,20.4397,20.4459,193500.0
2011-09-06 13:35:00,32.9,32.96,32.89,32.95,84700.0,20.4459,20.4832,20.4397,20.4769,84700.0
2011-09-06 13:40:00,32.95,33.0,32.95,32.99,45800.0,20.4769,20.508,20.4769,20.5018,45800.0
2011-09-06 13:45:00,33.0,33.04,32.99,33.04,50400.0,20.508,20.5329,20.5018,20.5329,50400.0
2011-09-06 13:50:00,33.04,33.04,33.0,33.0,318700.0,20.5329,20.5329,20.508,20.508,318700.0
2011-09-06 13:55:00,33.0,33.0,32.95,32.95,29600.0,20.508,20.508,20.4769,20.4769,29600.0
2011-09-06 14:00:00,32.95,32.97,32.92,32.92,87000.0,20.4769,20.4894,20.4583,20.4583,87000.0
2011-09-06 14:05:00,32.92,32.96,32.92,32.96,74600.0,20.4583,20.4832,20.4583,20.4832,74600.0
2011-09-06 14:10:00,32.96,32.99,32.95,32.97,176500.0,20.4832,20.5018,20.4769,20.4894,176500.0
2011-09-06 14:15:00,32.97,33.02,32.97,33.01,138800.0,20.4894,20.5205,20.4894,20.5142,138800.0
2011-09-06 14:20:00,33.02,33.02,32.98,33.01,119800.0,20.5205,20.5205,20.4956,20.5142,119800.0
2011-09-06 14:25:00,33.01,33.03,33.0,33.0,47000.0,20.5142,20.5267,20.508,20.508,47000.0
2011-09-06 14:30:00,33.0,33.0,32.96,32.97,167400.0,20.508,20.508,20.4832,20.4894,167400.0
2011-09-06 14:35:00,32.97,32.98,32.94,32.96,156900.0,20.4894,20.4956,20.4707,20.4832,156900.0
2011-09-06 14:40:00,32.95,32.96,32.93,32.94,40700.0,20.4769,20.4832,20.4645,20.4707,40700.0
2011-09-06 14:45:00,32.95,32.96,32.94,32.94,33300.0,20.4769,20.4832,20.4707,20.4707,33300.0
2011-09-06 14:50:00,32.94,32.98,32.94,32.94,83400.0,20.4707,20.4956,20.4707,20.4707,83400.0
2011-09-06 14:55:00,32.95,32.95,32.91,32.92,364200.0,20.4769,20.4769,20.4521,20.4583,364200.0
2011-09-06 15:00:00,32.92,32.94,32.91,32.93,223000.0,20.4583,20.4707,20.4521,20.4645,223000.0
2011-09-06 15:05:00,32.93,32.93,32.9,32.91,99800.0,20.4645,20.4645,20.4459,20.4521,99800.0
2011-09-06 15:10:00,32.91,32.94,32.9,32.92,106400.0,20.4521,20.4707,20.4459,20.4583,106400.0
2011-09-06 15:15:00,32.91,32.94,32.89,32.9,280900.0,20.4521,20.4707,20.4397,20.4459,280900.0
2011-09-06 15:20:00,32.9,32.95,32.9,32.94,175600.0,20.4459,20.4769,20.4459,20.4707,175600.0
2011-09-06 15:25:00,32.94,32.97,32.93,32.95,152100.0,20.4707,20.4894,20.4645,20.4769,152100.0
2011-09-06 15:30:00,32.94,32.96,32.92,32.93,189200.0,20.4707,20.4832,20.4583,20.4645,189200.0
2011-09-06 15:35:00,32.93,33.01,32.93,33.01,194600.0,20.4645,20.5142,20.4645,20.5142,194600.0
2011-09-06 15:40:00,33.01,33.05,33.0,33.05,515500.0,20.5142,20.5391,20.508,20.5391,515500.0
2011-09-06 15:45:00,33.04,33.09,33.01,33.07,517700.0,20.5329,20.564,20.5142,20.5515,517700.0
2011-09-06 15:50:00,33.07,33.13,33.05,33.11,364300.0,20.5515,20.5888,20.5391,20.5764,364300.0
2011-09-06 15:55:00,33.11,33.16,33.11,33.13,745500.0,20.5764,20.6075,20.5764,20.5888,745500.0
2011-09-07 09:30:00,33.4,33.5,33.36,33.41,739600.0,20.7566,20.8187,20.7317,20.7628,739600.0
2011-09-07 09:35:00,33.41,33.42,33.29,33.3,106600.0,20.7628,20.769,20.6882,20.6945,106600.0
2011-09-07 09:40:00,33.3,33.35,33.28,33.35,42600.0,20.6945,20.7255,20.682,20.7255,42600.0
2011-09-07 09:45:00,33.35,33.35,33.27,33.3,58300.0,20.7255,20.7255,20.6758,20.6945,58300.0
2011-09-07 09:50:00,33.29,33.32,33.22,33.23,52600.0,20.6882,20.7069,20.6447,20.651,52600.0
2011-09-07 09:55:00,33.23,33.31,33.22,33.3,71100.0,20.651,20.7007,20.6447,20.6945,71100.0
2011-09-07 10:00:00,33.3,33.34,33.3,33.34,121500.0,20.6945,20.7193,20.6945,20.7193,121500.0
2011-09-07 10:05:00,33.34,33.37,33.31,33.31,211500.0,20.7193,20.738,20.7007,20.7007,211500.0
2011-09-07 10:10:00,33.32,33.34,33.27,33.3,34500.0,20.7069,20.7193,20.6758,20.6945,34500.0
2011-09-07 10:15:00,33.3,33.31,33.29,33.29,25600.0,20.6945,20.7007,20.6882,20.6882,25600.0
2011-09-07 10:20:00,33.3,33.34,33.28,33.33,73100.0,20.6945,20.7193,20.682,20.7131,73100.0
2011-09-07 10:25:00,33.34,33.34,33.31,33.31,46300.0,20.7193,20.7193,20.7007,20.7007,46300.0
2011-09-07 10:30:00,33.31,33.32,33.3,33.3,276800.0,20.7007,20.7069,20.6945,20.6945,276800.0
2011-09-07 10:35:00,33.31,33.36,33.29,33.34,65000.0,20.7007,20.7317,20.6882,20.7193,65000.0
2011-09-07 10:40:00,33.34,33.36,33.3,33.31,202100.0,20.7193,20.7317,20.6945,20.7007,202100.0
2011-09-07 10:45:00,33.31,33.33,33.3,33.32,135200.0,20.7007,20.7131,20.6945,20.7069,135200.0
2011-09-07 10:50:00,33.32,33.36,33.32,33.35,30700.0,20.7069,20.7317,20.7069,20.7255,30700.0
2011-09-07 10:55:00,33.35,33.39,33.34,33.39,83300.0,20.7255,20.7504,20.7193,20.7504,83300.0
2011-09-07 11:00:00,33.39,33.4,33.37,33.39,111200.0,20.7504,20.7566,20.738,20.7504,111200.0
2011-09-07 11:05:00,33.39,33.41,33.38,33.38,188000.0,20.7504,20.7628,20.7442,20.7442,188000.0
2011-09-07 11:10:00,33.38,33.4,33.38,33.38,68500.0,20.7442,20.7566,20.7442,20.7442,68500.0
2011-09-07 11:15:00,33.39,33.4,33.37,33.37,29600.0,20.7504,20.7566,20.738,20.738,29600.0
2011-09-07 11:20:00,33.36,33.4,33.35,33.4,29000.0,20.7317,20.7566,20.7255,20.7566,29000.0
2011-09-07 11:25:00,33.39,33.41,33.39,33.4,61100.0,20.7504,20.7628,20.7504,20.7566,61100.0
2011-09-07 11:30:00,33.4,33.41,33.38,33.39,122600.0,20.7566,20.7628,20.7442,20.7504,122600.0
2011-09-07 11:35:00,33.39,33.4,33.38,33.39,22500.0,20.7504,20.7566,20.7442,20.7504,22500.0
2011-09-07 11:40:00,33.39,33.4,33.37,33.39,42300.0,20.7504,20.7566,20.738,20.7504,42300.0
2011-09-07 11:45:00,33.39,33.42,33.39,33.42,14000.0,20.7504,20.769,20.7504,20.769,14000.0
2011-09-07 11:50:00,33.42,33.44,33.42,33.43,17300.0,20.769,20.7815,20.769,20.7752,17300.0
2011-09-07 11:55:00,33.42,33.44,33.42,33.43,12600.0,20.769,20.7815,20.769,20.7752,12600.0
2011-09-07 12:00:00,33.42,33.43,33.41,33.42,19700.0,20.769,20.7752,20.7628,20.769,19700.0
2011-09-07 12:05:00,33.43,33.44,33.43,33.44,20300.0,20.7752,20.7815,20.7752,20.7815,20300.0
2011-09-07 12:10:00,33.43,33.45,33.43,33.45,42400.0,20.7752,20.7877,20.7752,20.7877,42400.0
2011-09-07 12:15:00,33.44,33.45,33.43,33.43,12400.0,20.7815,20.7877,20.7752,20.7752,12400.0
2011-09-07 12:20:00,33.43,33.44,33.42,33.43,22600.0,20.7752,20.7815,20.769,20.7752,22600.0
2011-09-07 12:25:00,33.42,33.43,33.41,33.42,14800.0,20.769,20.7752,20.7628,20.769,14800.0
2011-09-07 12:30:00,33.41,33.45,33.41,33.44,24700.0,20.7628,20.7877,20.7628,20.7815,24700.0
2011-09-07 12:35:00,33.45,33.45,33.43,33.44,22700.0,20.7877,20.7877,20.7752,20.7815,22700.0
2011-09-07 12:40:00,33.44,33.45,33.43,33.43,8400.0,20.7815,20.7877,20.7752,20.7752,8400.0
2011-09-07 12:45:00,33.43,33.44,33.42,33.42,74000.0,20.7752,20.7815,20.769,20.769,74000.0
2011-09-07 12:50:00,33.43,33.43,33.41,33.41,32800.0,20.7752,20.7752,20.7628,20.7628,32800.0
2011-09-07 12:55:00,33.42,33.42,33.4,33.41,27500.0,20.769,20.769,20.7566,20.7628,27500.0
2011-09-07 13:00:00,33.4,33.41,33.39,33.39,26000.0,20.7566,20.7628,20.7504,20.7504,26000.0
2011-09-07 13:05:00,33.4,33.41,33.39,33.4,107700.0,20.7566,20.7628,20.7504,20.7566,107700.0
2011-09-07 13:10:00,33.41,33.43,33.4,33.42,21800.0,20.7628,20.7752,20.7566,20.769,21800.0
2011-09-07 13:15:00,33.43,33.45,33.42,33.44,83700.0,20.7752,20.7877,20.769,20.7815,83700.0
2011-09-07 13:20:00,33.44,33.45,33.43,33.45,39400.0,20.7815,20.7877,20.7752,20.7877,39400.0
2011-09-07 13:25:00,33.44,33.45,33.43,33.45,65000.0,20.7815,20.7877,20.7752,20.7877,65000.0
2011-09-07 13:30:00,33.44,33.46,33.43,33.44,106300.0,20.7815,20.7939,20.7752,20.7815,106300.0
2011-09-07 13:35:00,33.44,33.46,33.44,33.46,42000.0,20.7815,20.7939,20.7815,20.7939,42000.0
2011-09-07 13:40:00,33.46,33.49,33.46,33.49,32700.0,20.7939,20.8125,20.7939,20.8125,32700.0
2011-09-07 13:45:00,33.48,33.5,33.48,33.5,41400.0,20.8063,20.8187,20.8063,20.8187,41400.0
2011-09-07 13:50:00,33.5,33.5,33.49,33.5,16700.0,20.8187,20.8187,20.8125,20.8187,16700.0
2011-09-07 13:55:00,33.51,33.52,33.5,33.51,7900.0,20.825,20.8312,20.8187,20.825,7900.0
2011-09-07 14:00:00,33.5,33.53,33.5,33.52,73900.0,20.8187,20.8374,20.8187,20.8312,73900.0
2011-09-07 14:05:00,33.53,33.54,33.5,33.51,54300.0,20.8374,20.8436,20.8187,20.825,54300.0
2011-09-07 14:10:00,33.5,33.51,33.48,33.51,67000.0,20.8187,20.825,20.8063,20.825,67000.0
2011-09-07 14:15:00,33.5,33.52,33.48,33.48,187100.0,20.8187,20.8312,20.8063,20.8063,187100.0
2011-09-07 14:20:00,33.49,33.49,33.45,33.47,137200.0,20.8125,20.8125,20.7877,20.8001,137200.0
2011-09-07 14:25:00,33.47,33.49,33.46,33.49,291600.0,20.8001,20.8125,20.7939,20.8125,291600.0
2011-09-07 14:30:00,33.49,33.49,33.47,33.48,71800.0,20.8125,20.8125,20.8001,20.8063,71800.0
2011-09-07 14:35:00,33.48,33.5,33.48,33.5,49000.0,20.8063,20.8187,20.8063,20.8187,49000.0
2011-09-07 14:40:00,33.49,33.5,33.47,33.48,48300.0,20.8125,20.8187,20.8001,20.8063,48300.0
2011-09-07 14:45:00,33.48,33.49,33.47,33.48,59200.0,20.8063,20.8125,20.8001,20.8063,59200.0
2011-09-07 14:50:00,33.48,33.48,33.46,33.47,39100.0,20.8063,20.8063,20.7939,20.8001,39100.0
2011-09-07 14:55:00,33.47,33.49,33.46,33.49,105700.0,20.8001,20.8125,20.7939,20.8125,105700.0
2011-09-07 15:00:00,33.49,33.49,33.45,33.46,174200.0,20.8125,20.8125,20.7877,20.7939,174200.0
2011-09-07 15:05:00,33.45,33.5,33.45,33.5,187900.0,20.7877,20.8187,20.7877,20.8187,187900.0
2011-09-07 15:10:00,33.5,33.5,33.46,33.47,75500.0,20.8187,20.8187,20.7939,20.8001,75500.0
2011-09-07 15:15:00,33.47,33.48,33.45,33.47,77400.0,20.8001,20.8063,20.7877,20.8001,77400.0
2011-09-07 15:20:00,33.47,33.48,33.46,33.46,39800.0,20.8001,20.8063,20.7939,20.7939,39800.0
2011-09-07 15:25:00,33.47,33.47,33.45,33.47,67200.0,20.8001,20.8001,20.7877,20.8001,67200.0
2011-09-07 15:30:00,33.47,33.47,33.41,33.42,48400.0,20.8001,20.8001,20.7628,20.769,48400.0
2011-09-07 15:35:00,33.41,33.43,33.4,33.43,225300.0,20.7628,20.7752,20.7566,20.7752,225300.0
2011-09-07 15:40:00,33.43,33.45,33.42,33.43,142400.0,20.7752,20.7877,20.769,20.7752,142400.0
2011-09-07 15:45:00,33.43,33.45,33.4,33.4,249200.0,20.7752,20.7877,20.7566,20.7566,249200.0
2011-09-07 15:50:00,33.41,33.44,33.4,33.44,331200.0,20.7628,20.7815,20.7566,20.7815,331200.0
2011-09-07 15:55:00,33.44,33.5,33.43,33.48,514900.0,20.7815,20.8187,20.7752,20.8063,514900.0
2011-09-08 09:30:00,33.42,33.42,33.31,33.32,103100.0,20.769,20.769,20.7007,20.7069,103100.0
2011-09-08 09:35:00,33.33,33.38,33.31,33.36,52300.0,20.7131,20.7442,20.7007,20.7317,52300.0
2011-09-08 09:40:00,33.36,33.52,33.36,33.48,76800.0,20.7317,20.8312,20.7317,20.8063,76800.0
2011-09-08 09:45:00,33.48,33.55,33.48,33.5,210700.0,20.8063,20.8498,20.8063,20.8187,210700.0
2011-09-08 09:50:00,33.51,33.52,33.44,33.45,108100.0,20.825,20.8312,20.7815,20.7877,108100.0
2011-09-08 09:55:00,33.44,33.56,33.4,33.55,124600.0,20.7815,20.856,20.7566,20.8498,124600.0
2011-09-08 10:00:00,33.54,33.54,33.44,33.46,44600.0,20.8436,20.8436,20.7815,20.7939,44600.0
2011-09-08 10:05:00,33.47,33.52,33.44,33.52,28800.0,20.8001,20.8312,20.7815,20.8312,28800.0
2011-09-08 10:10:00,33.53,33.56,33.52,33.54,87400.0,20.8374,20.856,20.8312,20.8436,87400.0
2011-09-08 10:15:00,33.54,33.57,33.5,33.56,68900.0,20.8436,20.8623,20.8187,20.856,68900.0
2011-09-08 10:20:00,33.56,33.58,33.56,33.56,54200.0,20.856,20.8685,20.856,20.856,54200.0
2011-09-08 10:25:00,33.56,33.58,33.52,33.52,42300.0,20.856,20.8685,20.8312,20.8312,42300.0
2011-09-08 10:30:00,33.53,33.65,33.53,33.63,86700.0,20.8374,20.912,20.8374,20.8995,86700.0
2011-09-08 10:35:00,33.63,33.64,33.62,33.63,45800.0,20.8995,20.9058,20.8933,20.8995,45800.0
2011-09-08 10:40:00,33.63,33.69,33.63,33.67,64000.0,20.8995,20.9368,20.8995,20.9244,64000.0
2011-09-08 10:45:00,33.68,33.69,33.63,33.65,107800.0,20.9306,20.9368,20.8995,20.912,107800.0
2011-09-08 10:50:00,33.65,33.7,33.65,33.7,36100.0,20.912,20.943,20.912,20.943,36100.0
2011-09-08 10:55:00,33.7,33.78,33.7,33.78,51800.0,20.943,20.9928,20.943,20.9928,51800.0
2011-09-08 11:00:00,33.78,33.8,33.76,33.78,65300.0,20.9928,21.0052,20.9803,20.9928,65300.0
2011-09-08 11:05:00,33.78,33.8,33.75,33.78,57400.0,20.9928,21.0052,20.9741,20.9928,57400.0
2011-09-08 11:10:00,33.77,33.78,33.71,33.72,62600.0,20.9865,20.9928,20.9493,20.9555,62600.0
2011-09-08 11:15:00,33.71,33.71,33.66,33.67,164600.0,20.9493,20.9493,20.9182,20.9244,164600.0
2011-09-08 11:20:00,33.67,33.67,33.66,33.66,55400.0,20.9244,20.9244,20.9182,20.9182,55400.0
2011-09-08 11:25:00,33.66,33.66,33.65,33.66,59700.0,20.9182,20.9182,20.912,20.9182,59700.0
2011-09-08 11:30:00,33.65,33.72,33.65,33.72,192800.0,20.912,20.9555,20.912,20.9555,192800.0
2011-09-08 11:35:00,33.71,33.77,33.71,33.77,196800.0,20.9493,20.9865,20.9493,20.9865,196800.0
2011-09-08 11:40:00,33.77,33.77,33.65,33.65,142700.0,20.9865,20.9865,20.912,20.912,142700.0
2011-09-08 11:45:00,33.64,33.65,33.63,33.63,76200.0,20.9058,20.912,20.8995,20.8995,76200.0
2011-09-08 11:50:00,33.63,33.73,33.63,33.68,84400.0,20.8995,20.9617,20.8995,20.9306,84400.0
2011-09-08 11:55:00,33.68,33.68,33.59,33.62,79200.0,20.9306,20.9306,20.8747,20.8933,79200.0
2011-09-08 12:00:00,33.62,33.66,33.59,33.65,35700.0,20.8933,20.9182,20.8747,20.912,35700.0
2011-09-08 12:05:00,33.66,33.71,33.66,33.71,62400.0,20.9182,20.9493,20.9182,20.9493,62400.0
2011-09-08 12:10:00,33.72,33.75,33.71,33.73,75900.0,20.9555,20.9741,20.9493,20.9617,75900.0
2011-09-08 12:15:00,33.73,33.75,33.72,33.73,72600.0,20.9617,20.9741,20.9555,20.9617,72600.0
2011-09-08 12:20:00,33.74,33.76,33.73,33.74,15500.0,20.9679,20.9803,20.9617,20.9679,15500.0
2011-09-08 12:25:00,33.74,33.74,33.72,33.73,21400.0,20.9679,20.9679,20.9555,20.9617,21400.0
2011-09-08 12:30:00,33.73,33.74,33.7,33.74,32600.0,20.9617,20.9679,20.943,20.9679,32600.0
2011-09-08 12:35:00,33.74,33.77,33.74,33.76,17400.0,20.9679,20.9865,20.9679,20.9803,17400.0
2011-09-08 12:40:00,33.75,33.78,33.75,33.75,27300.0,20.9741,20.9928,20.9741,20.9741,27300.0
2011-09-08 12:45:00,33.75,33.76,33.72,33.75,15800.0,20.9741,20.9803,20.9555,20.9741,15800.0
2011-09-08 12:50:00,33.75,33.77,33.74,33.77,7700.0,20.9741,20.9865,20.9679,20.9865,7700.0
2011-09-08 12:55:00,33.78,33.78,33.76,33.77,15600.0,20.9928,20.9928,20.9803,20.9865,15600.0
2011-09-08 13:00:00,33.78,33.78,33.74,33.75,6200.0,20.9928,20.9928,20.9679,20.9741,6200.0
2011-09-08 13:05:00,33.76,33.78,33.76,33.77,18600.0,20.9803,20.9928,20.9803,20.9865,18600.0
2011-09-08 13:10:00,33.78,33.78,33.73,33.73,33400.0,20.9928,20.9928,20.9617,20.9617,33400.0
2011-09-08 13:15:00,33.72,33.73,33.7,33.71,60800.0,20.9555,20.9617,20.943,20.9493,60800.0
2011-09-08 13:20:00,33.71,33.71,33.67,33.68,10800.0,20.9493,20.9493,20.9244,20.9306,10800.0
2011-09-08 13:25:00,33.67,33.7,33.67,33.68,14000.0,20.9244,20.943,20.9244,20.9306,14000.0
2011-09-08 13:30:00,33.68,33.73,33.55,33.58,121300.0,20.9306,20.9617,20.8498,20.8685,121300.0
2011-09-08 13:35:00,33.58,33.65,33.58,33.64,182800.0,20.8685,20.912,20.8685,20.9058,182800.0
2011-09-08 13:40:00,33.64,33.65,33.5,33.53,165000.0,20.9058,20.912,20.8187,20.8374,165000.0
2011-09-08 13:45:00,33.51,33.57,33.5,33.55,77700.0,20.825,20.8623,20.8187,20.8498,77700.0
2011-09-08 13:50:00,33.54,33.57,33.49,33.57,116900.0,20.8436,20.8623,20.8125,20.8623,116900.0
2011-09-08 13:55:00,33.57,33.58,33.53,33.54,24900.0,20.8623,20.8685,20.8374,20.8436,24900.0
2011-09-08 14:00:00,33.54,33.57,33.49,33.57,45300.0,20.8436,20.8623,20.8125,20.8623,45300.0
2011-09-08 14:05:00,33.57,33.59,33.51,33.56,71800.0,20.8623,20.8747,20.825,20.856,71800.0
2011-09-08 14:10:00,33.54,33.56,33.51,33.53,15300.0,20.8436,20.856,20.825,20.8374,15300.0
2011-09-08 14:15:00,33.54,33.58,33.53,33.54,29000.0,20.8436,20.8685,20.8374,20.8436,29000.0
2011-09-08 14:20:00,33.54,33.54,33.48,33.48,40800.0,20.8436,20.8436,20.8063,20.8063,40800.0
2011-09-08 14:25:00,33.48,33.52,33.47,33.51,54700.0,20.8063,20.8312,20.8001,20.825,54700.0
2011-09-08 14:30:00,33.51,33.58,33.49,33.56,58400.0,20.825,20.8685,20.8125,20.856,58400.0
2011-09-08 14:35:00,33.56,33.58,33.54,33.55,40400.0,20.856,20.8685,20.8436,20.8498,40400.0
2011-09-08 14:40:00,33.55,33.6,33.55,33.58,53100.0,20.8498,20.8809,20.8498,20.8685,53100.0
2011-09-08 14:45:00,33.57,33.59,33.55,33.56,50700.0,20.8623,20.8747,20.8498,20.856,50700.0
2011-09-08 14:50:00,33.56,33.6,33.52,33.53,50300.0,20.856,20.8809,20.8312,20.8374,50300.0
2011-09-08 14:55:00,33.54,33.58,33.53,33.57,54500.0,20.8436,20.8685,20.8374,20.8623,54500.0
2011-09-08 15:00:00,33.58,33.58,33.52,33.53,69000.0,20.8685,20.8685,20.8312,20.8374,69000.0
2011-09-08 15:05:00,33.52,33.53,33.47,33.53,136600.0,20.8312,20.8374,20.8001,20.8374,136600.0
2011-09-08 15:10:00,33.53,33.54,33.49,33.49,69600.0,20.8374,20.8436,20.8125,20.8125,69600.0
2011-09-08 15:15:00,33.49,33.53,33.48,33.52,85000.0,20.8125,20.8374,20.8063,20.8312,85000.0
2011-09-08 15:20:00,33.52,33.54,33.51,33.52,69300.0,20.8312,20.8436,20.825,20.8312,69300.0
2011-09-08 15:25:00,33.52,33.56,33.5,33.54,72000.0,20.8312,20.856,20.8187,20.8436,72000.0
2011-09-08 15:30:00,33.55,33.58,33.53,33.55,127400.0,20.8498,20.8685,20.8374,20.8498,127400.0
2011-09-08 15:35:00,33.55,33.56,33.53,33.54,105400.0,20.8498,20.856,20.8374,20.8436,105400.0
2011-09-08 15:40:00,33.55,33.6,33.54,33.58,212100.0,20.8498,20.8809,20.8436,20.8685,212100.0
2011-09-08 15:45:00,33.58,33.59,33.52,33.54,191100.0,20.8685,20.8747,20.8312,20.8436,191100.0
2011-09-08 15:50:00,33.54,33.55,33.47,33.5,431400.0,20.8436,20.8498,20.8001,20.8187,431400.0
2011-09-08 15:55:00,33.5,33.51,33.47,33.48,646900.0,20.8187,20.825,20.8001,20.8063,646900.0
2011-09-09 09:30:00,33.2,33.26,33.01,33.05,182800.0,20.6323,20.6696,20.5142,20.5391,182800.0
2011-09-09 09:35:00,33.05,33.06,32.95,32.96,159700.0,20.5391,20.5453,20.4769,20.4832,159700.0
2011-09-09 09:40:00,32.96,32.96,32.84,32.85,149100.0,20.4832,20.4832,20.4086,20.4148,149100.0
2011-09-09 09:45:00,32.85,32.95,32.84,32.95,398200.0,20.4148,20.4769,20.4086,20.4769,398200.0
2011-09-09 09:50:00,32.95,32.95,32.88,32.91,216100.0,20.4769,20.4769,20.4334,20.4521,216100.0
2011-09-09 09:55:00,32.9,32.95,32.89,32.94,215200.0,20.4459,20.4769,20.4397,20.4707,215200.0
2011-09-09 10:00:00,32.93,32.97,32.91,32.91,119700.0,20.4645,20.4894,20.4521,20.4521,119700.0
2011-09-09 10:05:00,32.91,32.91,32.86,32.87,109500.0,20.4521,20.4521,20.421,20.4272,109500.0
2011-09-09 10:10:00,32.86,32.87,32.8,32.83,1014300.0,20.421,20.4272,20.3837,20.4024,1014300.0
2011-09-09 10:15:00,32.83,32.85,32.81,32.81,204300.0,20.4024,20.4148,20.3899,20.3899,204300.0
2011-09-09 10:20:00,32.81,32.88,32.8,32.88,258100.0,20.3899,20.4334,20.3837,20.4334,258100.0
2011-09-09 10:25:00,32.89,32.89,32.79,32.84,1816700.0,20.4397,20.4397,20.3775,20.4086,1816700.0
2011-09-09 10:30:00,32.84,32.86,32.81,32.81,141000.0,20.4086,20.421,20.3899,20.3899,141000.0
2011-09-09 10:35:00,32.81,32.87,32.81,32.87,114000.0,20.3899,20.4272,20.3899,20.4272,114000.0
2011-09-09 10:40:00,32.86,32.93,32.85,32.89,109500.0,20.421,20.4645,20.4148,20.4397,109500.0
2011-09-09 10:45:00,32.89,32.95,32.87,32.94,279800.0,20.4397,20.4769,20.4272,20.4707,279800.0
2011-09-09 10:50:00,32.94,32.96,32.89,32.89,301300.0,20.4707,20.4832,20.4397,20.4397,301300.0
2011-09-09 10:55:00,32.9,32.91,32.87,32.87,27100.0,20.4459,20.4521,20.4272,20.4272,27100.0
2011-09-09 11:00:00,32.87,32.91,32.84,32.89,47000.0,20.4272,20.4521,20.4086,20.4397,47000.0
2011-09-09 11:05:00,32.88,32.91,32.87,32.91,42900.0,20.4334,20.4521,20.4272,20.4521,42900.0
2011-09-09 11:10:00,32.91,32.97,32.85,32.85,127900.0,20.4521,20.4894,20.4148,20.4148,127900.0
2011-09-09 11:15:00,32.85,32.86,32.82,32.83,60900.0,20.4148,20.421,20.3962,20.4024,60900.0
2011-09-09 11:20:00,32.82,32.83,32.7,32.73,227900.0,20.3962,20.4024,20.3216,20.3402,227900.0
2011-09-09 11:25:00,32.73,32.78,32.73,32.75,168900.0,20.3402,20.3713,20.3402,20.3527,168900.0
2011-09-09 11:30:00,32.75,32.81,32.73,32.8,73100.0,20.3527,20.3899,20.3402,20.3837,73100.0
2011-09-09 11:35:00,32.79,32.84,32.79,32.81,68000.0,20.3775,20.4086,20.3775,20.3899,68000.0
2011-09-09 11:40:00,32.81,32.81,32.71,32.74,173600.0,20.3899,20.3899,20.3278,20.3464,173600.0
2011-09-09 11:45:00,32.74,32.74,32.71,32.71,79400.0,20.3464,20.3464,20.3278,20.3278,79400.0
2011-09-09 11:50:00,32.71,32.78,32.68,32.76,199100.0,20.3278,20.3713,20.3092,20.3589,199100.0
2011-09-09 11:55:00,32.77,32.78,32.74,32.75,132600.0,20.3651,20.3713,20.3464,20.3527,132600.0
2011-09-09 12:00:00,32.75,32.75,32.69,32.73,115200.0,20.3527,20.3527,20.3154,20.3402,115200.0
2011-09-09 12:05:00,32.73,32.75,32.69,32.7,79300.0,20.3402,20.3527,20.3154,20.3216,79300.0
2011-09-09 12:10:00,32.69,32.7,32.66,32.66,65400.0,20.3154,20.3216,20.2967,20.2967,65400.0
2011-09-09 12:15:00,32.67,32.72,32.66,32.71,55200.0,20.3029,20.334,20.2967,20.3278,55200.0
2011-09-09 12:20:00,32.72,32.74,32.71,32.71,74600.0,20.334,20.3464,20.3278,20.3278,74600.0
2011-09-09 12:25:00,32.71,32.71,32.69,32.69,47900.0,20.3278,20.3278,20.3154,20.3154,47900.0
2011-09-09 12:30:00,32.69,32.7,32.62,32.64,91900.0,20.3154,20.3216,20.2719,20.2843,91900.0
2011-09-09 12:35:00,32.64,32.65,32.61,32.63,65600.0,20.2843,20.2905,20.2657,20.2781,65600.0
2011-09-09 12:40:00,32.63,32.64,32.6,32.63,151700.0,20.2781,20.2843,20.2594,20.2781,151700.0
2011-09-09 12:45:00,32.63,32.66,32.61,32.62,110900.0,20.2781,20.2967,20.2657,20.2719,110900.0
2011-09-09 12:50:00,32.61,32.62,32.6,32.61,30100.0,20.2657,20.2719,20.2594,20.2657,30100.0
2011-09-09 12:55:00,32.61,32.7,32.61,32.68,180700.0,20.2657,20.3216,20.2657,20.3092,180700.0
2011-09-09 13:00:00,32.69,32.69,32.64,32.64,72900.0,20.3154,20.3154,20.2843,20.2843,72900.0
2011-09-09 13:05:00,32.63,32.71,32.63,32.7,22900.0,20.2781,20.3278,20.2781,20.3216,22900.0
2011-09-09 13:10:00,32.7,32.75,32.67,32.74,40900.0,20.3216,20.3527,20.3029,20.3464,40900.0
2011-09-09 13:15:00,32.75,32.78,32.71,32.71,57400.0,20.3527,20.3713,20.3278,20.3278,57400.0
2011-09-09 13:20:00,32.71,32.71,32.67,32.69,61400.0,20.3278,20.3278,20.3029,20.3154,61400.0
2011-09-09 13:25:00,32.68,32.7,32.66,32.68,58800.0,20.3092,20.3216,20.2967,20.3092,58800.0
2011-09-09 13:30:00,32.68,32.68,32.66,32.66,110800.0,20.3092,20.3092,20.2967,20.2967,110800.0
2011-09-09 13:35:00,32.66,32.71,32.65,32.7,94100.0,20.2967,20.3278,20.2905,20.3216,94100.0
2011-09-09 13:40:00,32.7,32.72,32.7,32.7,40200.0,20.3216,20.334,20.3216,20.3216,40200.0
2011-09-09 13:45:00,32.69,32.69,32.63,32.64,49700.0,20.3154,20.3154,20.2781,20.2843,49700.0
2011-09-09 13:50:00,32.62,32.68,32.62,32.67,48900.0,20.2719,20.3092,20.2719,20.3029,48900.0
2011-09-09 13:55:00,32.67,32.69,32.66,32.67,50600.0,20.3029,20.3154,20.2967,20.3029,50600.0
2011-09-09 14:00:00,32.66,32.7,32.66,32.67,217400.0,20.2967,20.3216,20.2967,20.3029,217400.0
2011-09-09 14:05:00,32.67,32.73,32.66,32.73,78400.0,20.3029,20.3402,20.2967,20.3402,78400.0
2011-09-09 14:10:00,32.72,32.73,32.65,32.67,131500.0,20.334,20.3402,20.2905,20.3029,131500.0
2011-09-09 14:15:00,32.67,32.71,32.66,32.69,60900.0,20.3029,20.3278,20.2967,20.3154,60900.0
2011-09-09 14:20:00,32.68,32.72,32.68,32.7,47000.0,20.3092,20.334,20.3092,20.3216,47000.0
2011-09-09 14:25:00,32.7,32.71,32.66,32.69,81000.0,20.3216,20.3278,20.2967,20.3154,81000.0
2011-09-09 14:30:00,32.68,32.69,32.66,32.66,46400.0,20.3092,20.3154,20.2967,20.2967,46400.0
2011-09-09 14:35:00,32.66,32.67,32.64,32.66,80600.0,20.2967,20.3029,20.2843,20.2967,80600.0
2011-09-09 14:40:00,32.67,32.75,32.66,32.72,161400.0,20.3029,20.3527,20.2967,20.334,161400.0
2011-09-09 14:45:00,32.73,32.73,32.69,32.69,52300.0,20.3402,20.3402,20.3154,20.3154,52300.0
2011-09-09 14:50:00,32.69,32.7,32.67,32.69,67400.0,20.3154,20.3216,20.3029,20.3154,67400.0
2011-09-09 14:55:00,32.69,32.71,32.66,32.69,94700.0,20.3154,20.3278,20.2967,20.3154,94700.0
2011-09-09 15:00:00,32.68,32.69,32.65,32.68,58300.0,20.3092,20.3154,20.2905,20.3092,58300.0
2011-09-09 15:05:00,32.69,32.73,32.69,32.73,74900.0,20.3154,20.3402,20.3154,20.3402,74900.0
2011-09-09 15:10:00,32.73,32.74,32.68,32.74,63100.0,20.3402,20.3464,20.3092,20.3464,63100.0
2011-09-09 15:15:00,32.74,32.75,32.71,32.75,107800.0,20.3464,20.3527,20.3278,20.3527,107800.0
2011-09-09 15:20:00,32.75,32.75,32.71,32.71,100400.0,20.3527,20.3527,20.3278,20.3278,100400.0
2011-09-09 15:25:00,32.71,32.74,32.7,32.7,90600.0,20.3278,20.3464,20.3216,20.3216,90600.0
2011-09-09 15:30:00,32.7,32.76,32.69,32.75,126200.0,20.3216,20.3589,20.3154,20.3527,126200.0
2011-09-09 15:35:00,32.75,32.82,32.73,32.81,144400.0,20.3527,20.3962,20.3402,20.3899,144400.0
2011-09-09 15:40:00,32.81,32.84,32.78,32.84,480400.0,20.3899,20.4086,20.3713,20.4086,480400.0
2011-09-09 15:45:00,32.84,32.94,32.84,32.89,369500.0,20.4086,20.4707,20.4086,20.4397,369500.0
2011-09-09 15:50:00,32.9,32.91,32.85,32.86,723400.0,20.4459,20.4521,20.4148,20.421,723400.0
2011-09-09 15:55:00,32.86,32.87,32.79,32.8,669600.0,20.421,20.4272,20.3775,20.3837,669600.0
2011-09-12 09:30:00,32.63,32.65,32.51,32.64,225100.0,20.2781,20.2905,20.2035,20.2843,225100.0
2011-09-12 09:35:00,32.64,32.8,32.63,32.77,124400.0,20.2843,20.3837,20.2781,20.3651,124400.0
2011-09-12 09:40:00,32.77,32.78,32.59,32.61,87300.0,20.3651,20.3713,20.2532,20.2657,87300.0
2011-09-12 09:45:00,32.6,32.63,32.56,32.6,144300.0,20.2594,20.2781,20.2346,20.2594,144300.0
2011-09-12 09:50:00,32.59,32.6,32.53,32.53,99500.0,20.2532,20.2594,20.2159,20.2159,99500.0
2011-09-12 09:55:00,32.54,32.7,32.53,32.66,148800.0,20.2222,20.3216,20.2159,20.2967,148800.0
2011-09-12 10:00:00,32.66,32.72,32.63,32.68,135500.0,20.2967,20.334,20.2781,20.3092,135500.0
2011-09-12 10:05:00,32.67,32.71,32.64,32.66,87500.0,20.3029,20.3278,20.2843,20.2967,87500.0
2011-09-12 10:10:00,32.67,32.7,32.62,32.63,129300.0,20.3029,20.3216,20.2719,20.2781,129300.0
2011-09-12 10:15:00,32.63,32.72,32.62,32.63,144900.0,20.2781,20.334,20.2719,20.2781,144900.0
2011-09-12 10:20:00,32.63,32.69,32.6,32.64,64900.0,20.2781,20.3154,20.2594,20.2843,64900.0
2011-09-12 10:25:00,32.65,32.66,32.57,32.58,30600.0,20.2905,20.2967,20.2408,20.247,30600.0
2011-09-12 10:30:00,32.58,32.64,32.58,32.6,50500.0,20.247,20.2843,20.247,20.2594,50500.0
2011-09-12 10:35:00,32.59,32.65,32.59,32.65,80400.0,20.2532,20.2905,20.2532,20.2905,80400.0
2011-09-12 10:40:00,32.64,32.65,32.58,32.59,136800.0,20.2843,20.2905,20.247,20.2532,136800.0
2011-09-12 10:45:00,32.59,32.61,32.57,32.6,85900.0,20.2532,20.2657,20.2408,20.2594,85900.0
2011-09-12 10:50:00,32.59,32.63,32.58,32.63,40600.0,20.2532,20.2781,20.247,20.2781,40600.0
2011-09-12 10:55:00,32.62,32.62,32.53,32.54,54500.0,20.2719,20.2719,20.2159,20.2222,54500.0
2011-09-12 11:00:00,32.54,32.58,32.53,32.57,42400.0,20.2222,20.247,20.2159,20.2408,42400.0
2011-09-12 11:05:00,32.57,32.64,32.57,32.63,71500.0,20.2408,20.2843,20.2408,20.2781,71500.0
2011-09-12 11:10:00,32.64,32.64,32.58,32.64,36400.0,20.2843,20.2843,20.247,20.2843,36400.0
2011-09-12 11:15:00,32.64,32.66,32.63,32.66,22900.0,20.2843,20.2967,20.2781,20.2967,22900.0
2011-09-12 11:20:00,32.66,32.69,32.64,32.68,30300.0,20.2967,20.3154,20.2843,20.3092,30300.0
2011-09-12 11:25:00,32.67,32.73,32.67,32.72,38500.0,20.3029,20.3402,20.3029,20.334,38500.0
2011-09-12 11:30:00,32.71,32.75,32.69,32.73,155400.0,20.3278,20.3527,20.3154,20.3402,155400.0
2011-09-12 11:35:00,32.72,32.74,32.71,32.73,31200.0,20.334,20.3464,20.3278,20.3402,31200.0
2011-09-12 11:40:00,32.74,32.76,32.72,32.72,24100.0,20.3464,20.3589,20.334,20.334,24100.0
2011-09-12 11:45:00,32.72,32.73,32.68,32.69,28200.0,20.334,20.3402,20.3092,20.3154,28200.0
2011-09-12 11:50:00,32.69,32.71,32.69,32.7,41800.0,20.3154,20.3278,20.3154,20.3216,41800.0
2011-09-12 11:55:00,32.7,32.7,32.66,32.68,23500.0,20.3216,20.3216,20.2967,20.3092,23500.0
2011-09-12 12:00:00,32.68,32.7,32.63,32.63,34200.0,20.3092,20.3216,20.2781,20.2781,34200.0
2011-09-12 12:05:00,32.64,32.66,32.63,32.64,47300.0,20.2843,20.2967,20.2781,20.2843,47300.0
2011-09-12 12:10:00,32.64,32.66,32.62,32.62,23800.0,20.2843,20.2967,20.2719,20.2719,23800.0
2011-09-12 12:15:00,32.63,32.64,32.63,32.63,17900.0,20.2781,20.2843,20.2781,20.2781,17900.0
2011-09-12 12:20:00,32.62,32.66,32.62,32.66,24400.0,20.2719,20.2967,20.2719,20.2967,24400.0
2011-09-12 12:25:00,32.66,32.69,32.64,32.69,50100.0,20.2967,20.3154,20.2843,20.3154,50100.0
2011-09-12 12:30:00,32.69,32.69,32.62,32.65,41700.0,20.3154,20.3154,20.2719,20.2905,41700.0
2011-09-12 12:35:00,32.64,32.65,32.62,32.62,13600.0,20.2843,20.2905,20.2719,20.2719,13600.0
2011-09-12 12:40:00,32.61,32.64,32.61,32.64,8700.0,20.2657,20.2843,20.2657,20.2843,8700.0
2011-09-12 12:45:00,32.64,32.66,32.63,32.65,9000.0,20.2843,20.2967,20.2781,20.2905,9000.0
2011-09-12 12:50:00,32.65,32.67,32.65,32.66,13700.0,20.2905,20.3029,20.2905,20.2967,13700.0
2011-09-12 12:55:00,32.66,32.68,32.64,32.68,26400.0,20.2967,20.3092,20.2843,20.3092,26400.0
2011-09-12 13:00:00,32.68,32.71,32.66,32.69,32400.0,20.3092,20.3278,20.2967,20.3154,32400.0
2011-09-12 13:05:00,32.69,32.7,32.65,32.66,32500.0,20.3154,20.3216,20.2905,20.2967,32500.0
2011-09-12 13:10:00,32.67,32.71,32.66,32.68,36700.0,20.3029,20.3278,20.2967,20.3092,36700.0
2011-09-12 13:15:00,32.68,32.69,32.65,32.65,26300.0,20.3092,20.3154,20.2905,20.2905,26300.0
2011-09-12 13:20:00,32.65,32.66,32.64,32.66,16400.0,20.2905,20.2967,20.2843,20.2967,16400.0
2011-09-12 13:25:00,32.66,32.67,32.65,32.65,21100.0,20.2967,20.3029,20.2905,20.2905,21100.0
2011-09-12 13:30:00,32.65,32.66,32.6,32.62,49500.0,20.2905,20.2967,20.2594,20.2719,49500.0
2011-09-12 13:35:00,32.62,32.63,32.59,32.62,87600.0,20.2719,20.2781,20.2532,20.2719,87600.0
2011-09-12 13:40:00,32.62,32.62,32.59,32.61,21600.0,20.2719,20.2719,20.2532,20.2657,21600.0
2011-09-12 13:45:00,32.61,32.63,32.59,32.61,52700.0,20.2657,20.2781,20.2532,20.2657,52700.0
2011-09-12 13:50:00,32.61,32.66,32.61,32.64,32200.0,20.2657,20.2967,20.2657,20.2843,32200.0
2011-09-12 13:55:00,32.64,32.67,32.62,32.65,33800.0,20.2843,20.3029,20.2719,20.2905,33800.0
2011-09-12 14:00:00,32.65,32.65,32.57,32.57,61300.0,20.2905,20.2905,20.2408,20.2408,61300.0
2011-09-12 14:05:00,32.57,32.58,32.54,32.56,119300.0,20.2408,20.247,20.2222,20.2346,119300.0
2011-09-12 14:10:00,32.56,32.56,32.52,32.54,112100.0,20.2346,20.2346,20.2097,20.2222,112100.0
2011-09-12 14:15:00,32.54,32.55,32.5,32.51,45800.0,20.2222,20.2284,20.1973,20.2035,45800.0
2011-09-12 14:20:00,32.51,32.56,32.5,32.54,67100.0,20.2035,20.2346,20.1973,20.2222,67100.0
2011-09-12 14:25:00,32.53,32.55,32.52,32.53,28000.0,20.2159,20.2284,20.2097,20.2159,28000.0
2011-09-12 14:30:00,32.54,32.6,32.53,32.59,74700.0,20.2222,20.2594,20.2159,20.2532,74700.0
2011-09-12 14:35:00,32.6,32.69,32.6,32.64,263500.0,20.2594,20.3154,20.2594,20.2843,263500.0
2011-09-12 14:40:00,32.65,32.72,32.65,32.7,461100.0,20.2905,20.334,20.2905,20.3216,461100.0
2011-09-12 14:45:00,32.7,32.7,32.63,32.66,235700.0,20.3216,20.3216,20.2781,20.2967,235700.0
2011-09-12 14:50:00,32.66,32.67,32.63,32.65,62000.0,20.2967,20.3029,20.2781,20.2905,62000.0
2011-09-12 14:55:00,32.64,32.65,32.61,32.63,98300.0,20.2843,20.2905,20.2657,20.2781,98300.0
2011-09-12 15:00:00,32.63,32.65,32.6,32.63,125900.0,20.2781,20.2905,20.2594,20.2781,125900.0
2011-09-12 15:05:00,32.63,32.66,32.62,32.62,73300.0,20.2781,20.2967,20.2719,20.2719,73300.0
2011-09-12 15:10:00,32.63,32.67,32.63,32.65,79300.0,20.2781,20.3029,20.2781,20.2905,79300.0
2011-09-12 15:15:00,32.66,32.67,32.62,32.67,95700.0,20.2967,20.3029,20.2719,20.3029,95700.0
2011-09-12 15:20:00,32.67,32.74,32.65,32.74,201100.0,20.3029,20.3464,20.2905,20.3464,201100.0
2011-09-12 15:25:00,32.74,32.78,32.73,32.75,432600.0,20.3464,20.3713,20.3402,20.3527,432600.0
2011-09-12 15:30:00,32.75,32.79,32.73,32.78,457900.0,20.3527,20.3775,20.3402,20.3713,457900.0
2011-09-12 15:35:00,32.79,32.8,32.75,32.8,168200.0,20.3775,20.3837,20.3527,20.3837,168200.0
2011-09-12 15:40:00,32.8,32.9,32.78,32.89,134500.0,20.3837,20.4459,20.3713,20.4397,134500.0
2011-09-12 15:45:00,32.89,32.94,32.89,32.93,217200.0,20.4397,20.4707,20.4397,20.4645,217200.0
2011-09-12 15:50:00,32.93,33.08,32.92,33.05,380700.0,20.4645,20.5577,20.4583,20.5391,380700.0
2011-09-12 15:55:00,33.05,33.07,33.01,33.07,378600.0,20.5391,20.5515,20.5142,20.5515,378600.0
2011-09-13 09:30:00,33.17,33.18,33.01,33.01,54200.0,20.6137,20.6199,20.5142,20.5142,54200.0
2011-09-13 09:35:00,33.01,33.03,32.95,32.95,74300.0,20.5142,20.5267,20.4769,20.4769,74300.0
2011-09-13 09:40:00,32.96,32.96,32.83,32.84,63100.0,20.4832,20.4832,20.4024,20.4086,63100.0
2011-09-13 09:45:00,32.84,32.95,32.83,32.88,106700.0,20.4086,20.4769,20.4024,20.4334,106700.0
2011-09-13 09:50:00,32.89,33.0,32.89,33.0,37000.0,20.4397,20.508,20.4397,20.508,37000.0
2011-09-13 09:55:00,33.0,33.07,33.0,33.05,65000.0,20.508,20.5515,20.508,20.5391,65000.0
2011-09-13 10:00:00,33.05,33.08,33.02,33.05,57600.0,20.5391,20.5577,20.5205,20.5391,57600.0
2011-09-13 10:05:00,33.05,33.13,33.01,33.12,86500.0,20.5391,20.5888,20.5142,20.5826,86500.0
2011-09-13 10:10:00,33.11,33.14,33.07,33.07,56600.0,20.5764,20.595,20.5515,20.5515,56600.0
2011-09-13 10:15:00,33.08,33.11,33.07,33.07,42700.0,20.5577,20.5764,20.5515,20.5515,42700.0
2011-09-13 10:20:00,33.08,33.09,33.04,33.05,42800.0,20.5577,20.564,20.5329,20.5391,42800.0
2011-09-13 10:25:00,33.06,33.1,32.98,32.99,33400.0,20.5453,20.5702,20.4956,20.5018,33400.0
2011-09-13 10:30:00,32.99,33.03,32.95,32.96,128300.0,20.5018,20.5267,20.4769,20.4832,128300.0
2011-09-13 10:35:00,32.95,33.01,32.92,33.01,113600.0,20.4769,20.5142,20.4583,20.5142,113600.0
2011-09-13 10:40:00,33.01,33.03,32.95,33.02,58500.0,20.5142,20.5267,20.4769,20.5205,58500.0
2011-09-13 10:45:00,33.02,33.08,33.01,33.05,93900.0,20.5205,20.5577,20.5142,20.5391,93900.0
2011-09-13 10:50:00,33.06,33.09,33.0,33.0,48500.0,20.5453,20.564,20.508,20.508,48500.0
2011-09-13 10:55:00,33.0,33.03,32.97,33.02,51200.0,20.508,20.5267,20.4894,20.5205,51200.0
2011-09-13 11:00:00,33.01,33.05,32.99,33.01,153300.0,20.5142,20.5391,20.5018,20.5142,153300.0
2011-09-13 11:05:00,33.01,33.05,33.01,33.03,90100.0,20.5142,20.5391,20.5142,20.5267,90100.0
2011-09-13 11:10:00,33.03,33.07,33.02,33.07,112100.0,20.5267,20.5515,20.5205,20.5515,112100.0
2011-09-13 11:15:00,33.06,33.07,33.0,33.02,52900.0,20.5453,20.5515,20.508,20.5205,52900.0
2011-09-13 11:20:00,33.02,33.03,33.0,33.01,34000.0,20.5205,20.5267,20.508,20.5142,34000.0
2011-09-13 11:25:00,33.01,33.07,32.98,33.07,68300.0,20.5142,20.5515,20.4956,20.5515,68300.0
2011-09-13 11:30:00,33.07,33.08,33.05,33.08,62200.0,20.5515,20.5577,20.5391,20.5577,62200.0
2011-09-13 11:35:00,33.09,33.1,33.07,33.07,31400.0,20.564,20.5702,20.5515,20.5515,31400.0
2011-09-13 11:40:00,33.07,33.1,33.05,33.09,110700.0,20.5515,20.5702,20.5391,20.564,110700.0
2011-09-13 11:45:00,33.09,33.12,33.05,33.06,225900.0,20.564,20.5826,20.5391,20.5453,225900.0
2011-09-13 11:50:00,33.07,33.08,33.04,33.07,53500.0,20.5515,20.5577,20.5329,20.5515,53500.0
2011-09-13 11:55:00,33.07,33.08,33.03,33.03,34700.0,20.5515,20.5577,20.5267,20.5267,34700.0
2011-09-13 12:00:00,33.04,33.04,32.96,32.98,174100.0,20.5329,20.5329,20.4832,20.4956,174100.0
2011-09-13 12:05:00,32.98,33.05,32.98,33.05,47000.0,20.4956,20.5391,20.4956,20.5391,47000.0
2011-09-13 12:10:00,33.05,33.08,33.03,33.07,31200.0,20.5391,20.5577,20.5267,20.5515,31200.0
2011-09-13 12:15:00,33.07,33.11,33.07,33.09,49700.0,20.5515,20.5764,20.5515,20.564,49700.0
2011-09-13 12:20:00,33.09,33.1,33.07,33.07,45100.0,20.564,20.5702,20.5515,20.5515,45100.0
2011-09-13 12:25:00,33.06,33.08,33.05,33.07,19200.0,20.5453,20.5577,20.5391,20.5515,19200.0
2011-09-13 12:30:00,33.07,33.09,33.04,33.06,36500.0,20.5515,20.564,20.5329,20.5453,36500.0
2011-09-13 12:35:00,33.06,33.1,33.05,33.09,31300.0,20.5453,20.5702,20.5391,20.564,31300.0
2011-09-13 12:40:00,33.09,33.11,33.07,33.08,36300.0,20.564,20.5764,20.5515,20.5577,36300.0
2011-09-13 12:45:00,33.08,33.11,33.08,33.09,21900.0,20.5577,20.5764,20.5577,20.564,21900.0
2011-09-13 12:50:00,33.08,33.1,33.08,33.08,16000.0,20.5577,20.5702,20.5577,20.5577,16000.0
2011-09-13 12:55:00,33.08,33.14,33.07,33.13,26800.0,20.5577,20.595,20.5515,20.5888,26800.0
2011-09-13 13:00:00,33.13,33.16,33.13,33.15,28900.0,20.5888,20.6075,20.5888,20.6012,28900.0
2011-09-13 13:05:00,33.15,33.16,33.15,33.15,22500.0,20.6012,20.6075,20.6012,20.6012,22500.0
2011-09-13 13:10:00,33.15,33.17,33.14,33.17,41500.0,20.6012,20.6137,20.595,20.6137,41500.0
2011-09-13 13:15:00,33.16,33.18,33.14,33.14,29800.0,20.6075,20.6199,20.595,20.595,29800.0
2011-09-13 13:20:00,33.14,33.15,33.12,33.13,15500.0,20.595,20.6012,20.5826,20.5888,15500.0
2011-09-13 13:25:00,33.14,33.15,33.13,33.13,19600.0,20.595,20.6012,20.5888,20.5888,19600.0
2011-09-13 13:30:00,33.13,33.14,33.1,33.14,38700.0,20.5888,20.595,20.5702,20.595,38700.0
2011-09-13 13:35:00,33.14,33.15,33.11,33.14,15300.0,20.595,20.6012,20.5764,20.595,15300.0
2011-09-13 13:40:00,33.14,33.17,33.14,33.15,23600.0,20.595,20.6137,20.595,20.6012,23600.0
2011-09-13 13:45:00,33.16,33.18,33.15,33.18,40000.0,20.6075,20.6199,20.6012,20.6199,40000.0
2011-09-13 13:50:00,33.18,33.19,33.16,33.18,207400.0,20.6199,20.6261,20.6075,20.6199,207400.0
2011-09-13 13:55:00,33.18,33.19,33.1,33.13,192200.0,20.6199,20.6261,20.5702,20.5888,192200.0
2011-09-13 14:00:00,33.13,33.14,33.11,33.13,47700.0,20.5888,20.595,20.5764,20.5888,47700.0
2011-09-13 14:05:00,33.14,33.15,33.12,33.14,38100.0,20.595,20.6012,20.5826,20.595,38100.0
2011-09-13 14:10:00,33.15,33.18,33.13,33.16,48700.0,20.6012,20.6199,20.5888,20.6075,48700.0
2011-09-13 14:15:00,33.17,33.19,33.16,33.17,23800.0,20.6137,20.6261,20.6075,20.6137,23800.0
2011-09-13 14:20:00,33.17,33.22,33.17,33.22,66500.0,20.6137,20.6447,20.6137,20.6447,66500.0
2011-09-13 14:25:00,33.22,33.23,33.2,33.22,44500.0,20.6447,20.651,20.6323,20.6447,44500.0
2011-09-13 14:30:00,33.23,33.24,33.22,33.23,46000.0,20.651,20.6572,20.6447,20.651,46000.0
2011-09-13 14:35:00,33.23,33.26,33.23,33.23,37300.0,20.651,20.6696,20.651,20.651,37300.0
2011-09-13 14:40:00,33.24,33.25,33.24,33.24,45100.0,20.6572,20.6634,20.6572,20.6572,45100.0
2011-09-13 14:45:00,33.25,33.25,33.17,33.17,82600.0,20.6634,20.6634,20.6137,20.6137,82600.0
2011-09-13 14:50:00,33.18,33.19,33.16,33.17,75100.0,20.6199,20.6261,20.6075,20.6137,75100.0
2011-09-13 14:55:00,33.17,33.2,33.14,33.18,244600.0,20.6137,20.6323,20.595,20.6199,244600.0
2011-09-13 15:00:00,33.18,33.2,33.16,33.19,100200.0,20.6199,20.6323,20.6075,20.6261,100200.0
2011-09-13 15:05:00,33.19,33.19,33.12,33.14,60500.0,20.6261,20.6261,20.5826,20.595,60500.0
2011-09-13 15:10:00,33.15,33.18,33.13,33.13,38000.0,20.6012,20.6199,20.5888,20.5888,38000.0
2011-09-13 15:15:00,33.13,33.14,33.07,33.09,173100.0,20.5888,20.595,20.5515,20.564,173100.0
2011-09-13 15:20:00,33.09,33.12,33.08,33.1,119900.0,20.564,20.5826,20.5577,20.5702,119900.0
2011-09-13 15:25:00,33.09,33.18,33.08,33.17,147000.0,20.564,20.6199,20.5577,20.6137,147000.0
2011-09-13 15:30:00,33.17,33.23,33.16,33.22,178600.0,20.6137,20.651,20.6075,20.6447,178600.0
2011-09-13 15:35:00,33.22,33.23,33.19,33.22,159000.0,20.6447,20.651,20.6261,20.6447,159000.0
2011-09-13 15:40:00,33.22,33.27,33.2,33.26,177200.0,20.6447,20.6758,20.6323,20.6696,177200.0
2011-09-13 15:45:00,33.26,33.29,33.25,33.29,257300.0,20.6696,20.6882,20.6634,20.6882,257300.0
2011-09-13 15:50:00,33.29,33.29,33.23,33.27,372800.0,20.6882,20.6882,20.651,20.6758,372800.0
2011-09-13 15:55:00,33.26,33.29,33.25,33.25,719900.0,20.6696,20.6882,20.6634,20.6634,719900.0
2011-09-14 09:30:00,33.43,33.43,33.26,33.35,82000.0,20.7752,20.7752,20.6696,20.7255,82000.0
2011-09-14 09:35:00,33.35,33.37,33.23,33.24,43900.0,20.7255,20.738,20.651,20.6572,43900.0
2011-09-14 09:40:00,33.23,33.29,33.23,33.29,98100.0,20.651,20.6882,20.651,20.6882,98100.0
2011-09-14 09:45:00,33.3,33.32,33.29,33.32,57200.0,20.6945,20.7069,20.6882,20.7069,57200.0
2011-09-14 09:50:00,33.32,33.34,33.28,33.29,62400.0,20.7069,20.7193,20.682,20.6882,62400.0
2011-09-14 09:55:00,33.28,33.32,33.18,33.18,67200.0,20.682,20.7069,20.6199,20.6199,67200.0
2011-09-14 10:00:00,33.18,33.19,33.15,33.19,95800.0,20.6199,20.6261,20.6012,20.6261,95800.0
2011-09-14 10:05:00,33.19,33.23,33.18,33.22,36200.0,20.6261,20.651,20.6199,20.6447,36200.0
2011-09-14 10:10:00,33.22,33.25,33.22,33.24,36500.0,20.6447,20.6634,20.6447,20.6572,36500.0
2011-09-14 10:15:00,33.24,33.24,33.07,33.08,146900.0,20.6572,20.6572,20.5515,20.5577,146900.0
2011-09-14 10:20:00,33.08,33.12,33.03,33.12,185400.0,20.5577,20.5826,20.5267,20.5826,185400.0
2011-09-14 10:25:00,33.11,33.21,33.1,33.18,132200.0,20.5764,20.6385,20.5702,20.6199,132200.0
2011-09-14 10:30:00,33.18,33.2,33.13,33.16,136100.0,20.6199,20.6323,20.5888,20.6075,136100.0
2011-09-14 10:35:00,33.16,33.21,33.15,33.21,187200.0,20.6075,20.6385,20.6012,20.6385,187200.0
2011-09-14 10:40:00,33.21,33.23,33.17,33.17,97200.0,20.6385,20.651,20.6137,20.6137,97200.0
2011-09-14 10:45:00,33.18,33.2,33.14,33.17,61700.0,20.6199,20.6323,20.595,20.6137,61700.0
2011-09-14 10:50:00,33.16,33.25,33.16,33.25,55400.0,20.6075,20.6634,20.6075,20.6634,55400.0
2011-09-14 10:55:00,33.25,33.25,33.2,33.23,70600.0,20.6634,20.6634,20.6323,20.651,70600.0
2011-09-14 11:00:00,33.22,33.22,33.17,33.2,56200.0,20.6447,20.6447,20.6137,20.6323,56200.0
2011-09-14 11:05:00,33.21,33.22,33.18,33.19,78800.0,20.6385,20.6447,20.6199,20.6261,78800.0
2011-09-14 11:10:00,33.19,33.21,33.17,33.21,34600.0,20.6261,20.6385,20.6137,20.6385,34600.0
2011-09-14 11:15:00,33.22,33.22,33.18,33.19,62600.0,20.6447,20.6447,20.6199,20.6261,62600.0
2011-09-14 11:20:00,33.19,33.25,33.18,33.25,30800.0,20.6261,20.6634,20.6199,20.6634,30800.0
2011-09-14 11:25:00,33.25,33.28,33.25,33.28,93900.0,20.6634,20.682,20.6634,20.682,93900.0
2011-09-14 11:30:00,33.28,33.3,33.24,33.24,78000.0,20.682,20.6945,20.6572,20.6572,78000.0
2011-09-14 11:35:00,33.23,33.26,33.23,33.25,22600.0,20.651,20.6696,20.651,20.6634,22600.0
2011-09-14 11:40:00,33.25,33.25,33.22,33.25,29900.0,20.6634,20.6634,20.6447,20.6634,29900.0
2011-09-14 11:45:00,33.25,33.28,33.22,33.28,81700.0,20.6634,20.682,20.6447,20.682,81700.0
2011-09-14 11:50:00,33.29,33.33,33.28,33.32,121900.0,20.6882,20.7131,20.682,20.7069,121900.0
2011-09-14 11:55:00,33.31,33.32,33.3,33.32,54200.0,20.7007,20.7069,20.6945,20.7069,54200.0
2011-09-14 12:00:00,33.33,33.33,33.31,33.33,29500.0,20.7131,20.7131,20.7007,20.7131,29500.0
2011-09-14 12:05:00,33.32,33.33,33.3,33.32,27700.0,20.7069,20.7131,20.6945,20.7069,27700.0
2011-09-14 12:10:00,33.32,33.33,33.3,33.33,20300.0,20.7069,20.7131,20.6945,20.7131,20300.0
2011-09-14 12:15:00,33.33,33.33,33.31,33.31,35500.0,20.7131,20.7131,20.7007,20.7007,35500.0
2011-09-14 12:20:00,33.31,33.32,33.3,33.3,18000.0,20.7007,20.7069,20.6945,20.6945,18000.0
2011-09-14 12:25:00,33.3,33.34,33.3,33.33,20900.0,20.6945,20.7193,20.6945,20.7131,20900.0
2011-09-14 12:30:00,33.34,33.34,33.32,33.33,31900.0,20.7193,20.7193,20.7069,20.7131,31900.0
2011-09-14 12:35:00,33.33,33.38,33.33,33.37,54700.0,20.7131,20.7442,20.7131,20.738,54700.0
2011-09-14 12:40:00,33.37,33.38,33.36,33.37,33100.0,20.738,20.7442,20.7317,20.738,33100.0
2011-09-14 12:45:00,33.38,33.39,33.38,33.39,24800.0,20.7442,20.7504,20.7442,20.7504,24800.0
2011-09-14 12:50:00,33.39,33.39,33.35,33.37,38100.0,20.7504,20.7504,20.7255,20.738,38100.0
2011-09-14 12:55:00,33.37,33.39,33.36,33.37,79100.0,20.738,20.7504,20.7317,20.738,79100.0
2011-09-14 13:00:00,33.38,33.38,33.36,33.37,44800.0,20.7442,20.7442,20.7317,20.738,44800.0
2011-09-14 13:05:00,33.38,33.43,33.38,33.42,25300.0,20.7442,20.7752,20.7442,20.769,25300.0
2011-09-14 13:10:00,33.43,33.43,33.41,33.43,20900.0,20.7752,20.7752,20.7628,20.7752,20900.0
2011-09-14 13:15:00,33.43,33.44,33.42,33.44,31800.0,20.7752,20.7815,20.769,20.7815,31800.0
2011-09-14 13:20:00,33.44,33.44,33.41,33.43,33400.0,20.7815,20.7815,20.7628,20.7752,33400.0
2011-09-14 13:25:00,33.43,33.44,33.41,33.44,17500.0,20.7752,20.7815,20.7628,20.7815,17500.0
2011-09-14 13:30:00,33.44,33.46,33.44,33.46,29100.0,20.7815,20.7939,20.7815,20.7939,29100.0
2011-09-14 13:35:00,33.45,33.52,33.45,33.52,32200.0,20.7877,20.8312,20.7877,20.8312,32200.0
2011-09-14 13:40:00,33.52,33.56,33.52,33.55,65000.0,20.8312,20.856,20.8312,20.8498,65000.0
2011-09-14 13:45:00,33.56,33.56,33.54,33.55,35000.0,20.856,20.856,20.8436,20.8498,35000.0
2011-09-14 13:50:00,33.55,33.57,33.51,33.51,54400.0,20.8498,20.8623,20.825,20.825,54400.0
2011-09-14 13:55:00,33.5,33.51,33.42,33.44,239200.0,20.8187,20.825,20.769,20.7815,239200.0
2011-09-14 14:00:00,33.44,33.5,33.44,33.5,127700.0,20.7815,20.8187,20.7815,20.8187,127700.0
2011-09-14 14:05:00,33.5,33.55,33.5,33.55,39300.0,20.8187,20.8498,20.8187,20.8498,39300.0
2011-09-14 14:10:00,33.55,33.55,33.5,33.5,72900.0,20.8498,20.8498,20.8187,20.8187,72900.0
2011-09-14 14:15:00,33.5,33.59,33.5,33.59,39700.0,20.8187,20.8747,20.8187,20.8747,39700.0
2011-09-14 14:20:00,33.58,33.6,33.58,33.59,27200.0,20.8685,20.8809,20.8685,20.8747,27200.0
2011-09-14 14:25:00,33.59,33.59,33.55,33.56,59500.0,20.8747,20.8747,20.8498,20.856,59500.0
2011-09-14 14:30:00,33.56,33.57,33.53,33.53,65500.0,20.856,20.8623,20.8374,20.8374,65500.0
2011-09-14 14:35:00,33.54,33.56,33.53,33.55,42200.0,20.8436,20.856,20.8374,20.8498,42200.0
2011-09-14 14:40:00,33.55,33.58,33.55,33.57,40700.0,20.8498,20.8685,20.8498,20.8623,40700.0
2011-09-14 14:45:00,33.58,33.58,33.55,33.55,38600.0,20.8685,20.8685,20.8498,20.8498,38600.0
2011-09-14 14:50:00,33.55,33.58,33.54,33.58,35800.0,20.8498,20.8685,20.8436,20.8685,35800.0
2011-09-14 14:55:00,33.58,33.6,33.56,33.6,70900.0,20.8685,20.8809,20.856,20.8809,70900.0
2011-09-14 15:00:00,33.6,33.66,33.6,33.66,241000.0,20.8809,20.9182,20.8809,20.9182,241000.0
2011-09-14 15:05:00,33.65,33.68,33.64,33.68,70200.0,20.912,20.9306,20.9058,20.9306,70200.0
2011-09-14 15:10:00,33.67,33.7,33.66,33.67,65100.0,20.9244,20.943,20.9182,20.9244,65100.0
2011-09-14 15:15:00,33.67,33.69,33.67,33.69,76500.0,20.9244,20.9368,20.9244,20.9368,76500.0
2011-09-14 15:20:00,33.68,33.68,33.65,33.67,64400.0,20.9306,20.9306,20.912,20.9244,64400.0
2011-09-14 15:25:00,33.67,33.75,33.66,33.74,74500.0,20.9244,20.9741,20.9182,20.9679,74500.0
2011-09-14 15:30:00,33.75,33.79,33.73,33.78,111300.0,20.9741,20.999,20.9617,20.9928,111300.0
2011-09-14 15:35:00,33.78,33.79,33.76,33.76,130200.0,20.9928,20.999,20.9803,20.9803,130200.0
2011-09-14 15:40:00,33.76,33.76,33.65,33.65,210400.0,20.9803,20.9803,20.912,20.912,210400.0
2011-09-14 15:45:00,33.65,33.7,33.51,33.53,762000.0,20.912,20.943,20.825,20.8374,762000.0
2011-09-14 15:50:00,33.54,33.6,33.54,33.56,281200.0,20.8436,20.8809,20.8436,20.856,281200.0
2011-09-14 15:55:00,33.55,33.57,33.5,33.51,543600.0,20.8498,20.8623,20.8187,20.825,543600.0
2011-09-15 09:30:00,33.85,33.86,33.66,33.67,103200.0,21.0363,21.0425,20.9182,20.9244,103200.0
2011-09-15 09:35:00,33.67,33.69,33.6,33.64,88100.0,20.9244,20.9368,20.8809,20.9058,88100.0
2011-09-15 09:40:00,33.64,33.76,33.64,33.76,142300.0,20.9058,20.9803,20.9058,20.9803,142300.0
2011-09-15 09:45:00,33.77,33.81,33.73,33.74,123800.0,20.9865,21.0114,20.9617,20.9679,123800.0
2011-09-15 09:50:00,33.74,33.78,33.73,33.75,142600.0,20.9679,20.9928,20.9617,20.9741,142600.0
2011-09-15 09:55:00,33.75,33.79,33.75,33.78,43500.0,20.9741,20.999,20.9741,20.9928,43500.0
2011-09-15 10:00:00,33.78,33.89,33.76,33.89,187500.0,20.9928,21.0611,20.9803,21.0611,187500.0
2011-09-15 10:05:00,33.9,33.91,33.79,33.79,134200.0,21.0673,21.0735,20.999,20.999,134200.0
2011-09-15 10:10:00,33.79,33.81,33.71,33.71,46100.0,20.999,21.0114,20.9493,20.9493,46100.0
2011-09-15 10:15:00,33.71,33.73,33.68,33.73,97800.0,20.9493,20.9617,20.9306,20.9617,97800.0
2011-09-15 10:20:00,33.73,33.77,33.72,33.77,49700.0,20.9617,20.9865,20.9555,20.9865,49700.0
2011-09-15 10:25:00,33.76,33.78,33.71,33.77,74000.0,20.9803,20.9928,20.9493,20.9865,74000.0
2011-09-15 10:30:00,33.77,33.77,33.7,33.73,113200.0,20.9865,20.9865,20.943,20.9617,113200.0
2011-09-15 10:35:00,33.73,33.73,33.67,33.68,116500.0,20.9617,20.9617,20.9244,20.9306,116500.0
2011-09-15 10:40:00,33.68,33.73,33.68,33.72,20100.0,20.9306,20.9617,20.9306,20.9555,20100.0
2011-09-15 10:45:00,33.71,33.73,33.68,33.71,17900.0,20.9493,20.9617,20.9306,20.9493,17900.0
2011-09-15 10:50:00,33.72,33.73,33.68,33.7,30500.0,20.9555,20.9617,20.9306,20.943,30500.0
2011-09-15 10:55:00,33.7,33.72,33.64,33.67,54600.0,20.943,20.9555,20.9058,20.9244,54600.0
2011-09-15 11:00:00,33.66,33.71,33.65,33.7,65500.0,20.9182,20.9493,20.912,20.943,65500.0
2011-09-15 11:05:00,33.7,33.73,33.7,33.73,24600.0,20.943,20.9617,20.943,20.9617,24600.0
2011-09-15 11:10:00,33.74,33.76,33.73,33.73,120600.0,20.9679,20.9803,20.9617,20.9617,120600.0
2011-09-15 11:15:00,33.74,33.78,33.74,33.75,24100.0,20.9679,20.9928,20.9679,20.9741,24100.0
2011-09-15 11:20:00,33.76,33.8,33.76,33.79,28200.0,20.9803,21.0052,20.9803,20.999,28200.0
2011-09-15 11:25:00,33.78,33.78,33.73,33.76,24800.0,20.9928,20.9928,20.9617,20.9803,24800.0
2011-09-15 11:30:00,33.76,33.79,33.75,33.76,16900.0,20.9803,20.999,20.9741,20.9803,16900.0
2011-09-15 11:35:00,33.76,33.8,33.75,33.8,23200.0,20.9803,21.0052,20.9741,21.0052,23200.0
2011-09-15 11:40:00,33.79,33.81,33.77,33.8,73900.0,20.999,21.0114,20.9865,21.0052,73900.0
2011-09-15 11:45:00,33.8,33.81,33.78,33.8,34200.0,21.0052,21.0114,20.9928,21.0052,34200.0
2011-09-15 11:50:00,33.8,33.8,33.78,33.79,26900.0,21.0052,21.0052,20.9928,20.999,26900.0
2011-09-15 11:55:00,33.79,33.82,33.78,33.81,25300.0,20.999,21.0176,20.9928,21.0114,25300.0
2011-09-15 12:00:00,33.82,33.83,33.8,33.82,53100.0,21.0176,21.0238,21.0052,21.0176,53100.0
2011-09-15 12:05:00,33.82,33.85,33.81,33.84,32900.0,21.0176,21.0363,21.0114,21.03,32900.0
2011-09-15 12:10:00,33.84,33.87,33.83,33.87,40300.0,21.03,21.0487,21.0238,21.0487,40300.0
2011-09-15 12:15:00,33.87,33.9,33.87,33.89,18000.0,21.0487,21.0673,21.0487,21.0611,18000.0
2011-09-15 12:20:00,33.89,33.89,33.87,33.88,44800.0,21.0611,21.0611,21.0487,21.0549,44800.0
2011-09-15 12:25:00,33.88,33.9,33.87,33.88,11000.0,21.0549,21.0673,21.0487,21.0549,11000.0
2011-09-15 12:30:00,33.88,33.91,33.87,33.91,70400.0,21.0549,21.0735,21.0487,21.0735,70400.0
2011-09-15 12:35:00,33.9,33.92,33.9,33.92,4300.0,21.0673,21.0798,21.0673,21.0798,4300.0
2011-09-15 12:40:00,33.92,33.92,33.91,33.92,12000.0,21.0798,21.0798,21.0735,21.0798,12000.0
2011-09-15 12:45:00,33.91,33.92,33.9,33.92,10200.0,21.0735,21.0798,21.0673,21.0798,10200.0
2011-09-15 12:50:00,33.92,33.92,33.89,33.9,28200.0,21.0798,21.0798,21.0611,21.0673,28200.0
2011-09-15 12:55:00,33.9,33.9,33.88,33.9,13600.0,21.0673,21.0673,21.0549,21.0673,13600.0
2011-09-15 13:00:00,33.9,33.91,33.88,33.9,8700.0,21.0673,21.0735,21.0549,21.0673,8700.0
2011-09-15 13:05:00,33.91,33.92,33.9,33.91,65500.0,21.0735,21.0798,21.0673,21.0735,65500.0
2011-09-15 13:10:00,33.92,33.94,33.92,33.93,19900.0,21.0798,21.0922,21.0798,21.086,19900.0
2011-09-15 13:15:00,33.93,33.95,33.93,33.94,18400.0,21.086,21.0984,21.086,21.0922,18400.0
2011-09-15 13:20:00,33.94,33.95,33.94,33.95,8600.0,21.0922,21.0984,21.0922,21.0984,8600.0
2011-09-15 13:25:00,33.95,33.96,33.93,33.94,8000.0,21.0984,21.1046,21.086,21.0922,8000.0
2011-09-15 13:30:00,33.93,33.94,33.92,33.93,21700.0,21.086,21.0922,21.0798,21.086,21700.0
2011-09-15 13:35:00,33.93,33.94,33.91,33.92,46700.0,21.086,21.0922,21.0735,21.0798,46700.0
2011-09-15 13:40:00,33.91,33.96,33.91,33.95,135700.0,21.0735,21.1046,21.0735,21.0984,135700.0
2011-09-15 13:45:00,33.95,33.96,33.94,33.95,66300.0,21.0984,21.1046,21.0922,21.0984,66300.0
2011-09-15 13:50:00,33.96,33.99,33.94,33.99,28400.0,21.1046,21.1233,21.0922,21.1233,28400.0
2011-09-15 13:55:00,33.99,34.01,33.98,34.01,59100.0,21.1233,21.1357,21.117,21.1357,59100.0
2011-09-15 14:00:00,34.01,34.03,34.0,34.01,47000.0,21.1357,21.1481,21.1295,21.1357,47000.0
2011-09-15 14:05:00,34.02,34.02,33.98,34.01,64600.0,21.1419,21.1419,21.117,21.1357,64600.0
2011-09-15 14:10:00,34.01,34.04,34.0,34.01,60400.0,21.1357,21.1543,21.1295,21.1357,60400.0
2011-09-15 14:15:00,34.01,34.03,33.98,33.98,35000.0,21.1357,21.1481,21.117,21.117,35000.0
2011-09-15 14:20:00,33.98,33.98,33.92,33.92,157100.0,21.117,21.117,21.0798,21.0798,157100.0
2011-09-15 14:25:00,33.92,33.92,33.9,33.91,170800.0,21.0798,21.0798,21.0673,21.0735,170800.0
2011-09-15 14:30:00,33.91,33.93,33.91,33.92,29800.0,21.0735,21.086,21.0735,21.0798,29800.0
2011-09-15 14:35:00,33.92,33.92,33.9,33.92,65900.0,21.0798,21.0798,21.0673,21.0798,65900.0
2011-09-15 14:40:00,33.91,33.92,33.9,33.92,33000.0,21.0735,21.0798,21.0673,21.0798,33000.0
2011-09-15 14:45:00,33.91,33.94,33.91,33.93,160800.0,21.0735,21.0922,21.0735,21.086,160800.0
2011-09-15 14:50:00,33.93,33.95,33.92,33.94,39300.0,21.086,21.0984,21.0798,21.0922,39300.0
2011-09-15 14:55:00,33.95,33.97,33.94,33.95,62800.0,21.0984,21.1108,21.0922,21.0984,62800.0
2011-09-15 15:00:00,33.95,33.98,33.95,33.96,60200.0,21.0984,21.117,21.0984,21.1046,60200.0
2011-09-15 15:05:00,33.97,33.98,33.96,33.96,67500.0,21.1108,21.117,21.1046,21.1046,67500.0
2011-09-15 15:10:00,33.96,33.96,33.95,33.95,83200.0,21.1046,21.1046,21.0984,21.0984,83200.0
2011-09-15 15:15:00,33.95,33.96,33.89,33.89,201600.0,21.0984,21.1046,21.0611,21.0611,201600.0
2011-09-15 15:20:00,33.89,33.89,33.87,33.87,170600.0,21.0611,21.0611,21.0487,21.0487,170600.0
2011-09-15 15:25:00,33.88,33.88,33.82,33.83,56300.0,21.0549,21.0549,21.0176,21.0238,56300.0
2011-09-15 15:30:00,33.83,33.9,33.83,33.9,107900.0,21.0238,21.0673,21.0238,21.0673,107900.0
2011-09-15 15:35:00,33.9,33.92,33.89,33.91,189400.0,21.0673,21.0798,21.0611,21.0735,189400.0
2011-09-15 15:40:00,33.92,33.95,33.9,33.94,108100.0,21.0798,21.0984,21.0673,21.0922,108100.0
2011-09-15 15:45:00,33.94,33.95,33.9,33.94,246400.0,21.0922,21.0984,21.0673,21.0922,246400.0
2011-09-15 15:50:00,33.94,33.96,33.91,33.92,193400.0,21.0922,21.1046,21.0735,21.0798,193400.0
2011-09-15 15:55:00,33.92,33.97,33.91,33.96,447200.0,21.0798,21.1108,21.0735,21.1046,447200.0
2011-09-16 09:30:00,33.63,33.85,33.63,33.78,188700.0,21.1107,21.2488,21.1107,21.2048,188700.0
2011-09-16 09:35:00,33.79,33.85,33.78,33.84,144000.0,21.2111,21.2488,21.2048,21.2425,144000.0
2011-09-16 09:40:00,33.84,33.99,33.83,33.96,148300.0,21.2425,21.3366,21.2362,21.3178,148300.0
2011-09-16 09:45:00,33.95,33.97,33.9,33.95,67800.0,21.3115,21.3241,21.2801,21.3115,67800.0
2011-09-16 09:50:00,33.95,34.04,33.94,34.03,149400.0,21.3115,21.368,21.3053,21.3617,149400.0
2011-09-16 09:55:00,34.01,34.04,33.95,33.96,95000.0,21.3492,21.368,21.3115,21.3178,95000.0
2011-09-16 10:00:00,33.97,34.0,33.89,33.9,229100.0,21.3241,21.3429,21.2739,21.2801,229100.0
2011-09-16 10:05:00,33.9,33.94,33.86,33.94,400100.0,21.2801,21.3053,21.255,21.3053,400100.0
2011-09-16 10:10:00,33.94,34.02,33.94,34.01,136300.0,21.3053,21.3555,21.3053,21.3492,136300.0
2011-09-16 10:15:00,34.01,34.07,34.01,34.07,97300.0,21.3492,21.3869,21.3492,21.3869,97300.0
2011-09-16 10:20:00,34.06,34.07,34.01,34.03,372700.0,21.3806,21.3869,21.3492,21.3617,372700.0
2011-09-16 10:25:00,34.04,34.05,34.0,34.03,160800.0,21.368,21.3743,21.3429,21.3617,160800.0
2011-09-16 10:30:00,34.02,34.04,33.99,34.02,183100.0,21.3555,21.368,21.3366,21.3555,183100.0
2011-09-16 10:35:00,34.02,34.02,33.93,33.94,391300.0,21.3555,21.3555,21.299,21.3053,391300.0
2011-09-16 10:40:00,33.95,34.01,33.95,33.99,173900.0,21.3115,21.3492,21.3115,21.3366,173900.0
2011-09-16 10:45:00,33.99,33.99,33.94,33.96,136400.0,21.3366,21.3366,21.3053,21.3178,136400.0
2011-09-16 10:50:00,33.96,34.0,33.94,33.94,305200.0,21.3178,21.3429,21.3053,21.3053,305200.0
2011-09-16 10:55:00,33.95,33.97,33.9,33.96,87400.0,21.3115,21.3241,21.2801,21.3178,87400.0
2011-09-16 11:00:00,33.96,34.03,33.96,34.03,127300.0,21.3178,21.3617,21.3178,21.3617,127300.0
2011-09-16 11:05:00,34.02,34.04,34.02,34.02,55900.0,21.3555,21.368,21.3555,21.3555,55900.0
2011-09-16 11:10:00,34.02,34.05,34.01,34.03,61200.0,21.3555,21.3743,21.3492,21.3617,61200.0
2011-09-16 11:15:00,34.04,34.05,34.01,34.01,64300.0,21.368,21.3743,21.3492,21.3492,64300.0
2011-09-16 11:20:00,34.02,34.02,33.95,33.96,57700.0,21.3555,21.3555,21.3115,21.3178,57700.0
2011-09-16 11:25:00,33.96,34.01,33.95,33.99,81600.0,21.3178,21.3492,21.3115,21.3366,81600.0
2011-09-16 11:30:00,33.99,33.99,33.91,33.98,121800.0,21.3366,21.3366,21.2864,21.3304,121800.0
2011-09-16 11:35:00,33.98,34.01,33.97,33.99,22200.0,21.3304,21.3492,21.3241,21.3366,22200.0
2011-09-16 11:40:00,33.99,34.05,33.98,34.05,85100.0,21.3366,21.3743,21.3304,21.3743,85100.0
2011-09-16 11:45:00,34.05,34.06,34.01,34.02,42200.0,21.3743,21.3806,21.3492,21.3555,42200.0
2011-09-16 11:50:00,34.03,34.05,34.02,34.04,71900.0,21.3617,21.3743,21.3555,21.368,71900.0
2011-09-16 11:55:00,34.04,34.05,34.01,34.01,13300.0,21.368,21.3743,21.3492,21.3492,13300.0
2011-09-16 12:00:00,34.01,34.04,34.01,34.04,69300.0,21.3492,21.368,21.3492,21.368,69300.0
2011-09-16 12:05:00,34.04,34.06,34.03,34.04,29000.0,21.368,21.3806,21.3617,21.368,29000.0
2011-09-16 12:10:00,34.04,34.05,34.02,34.03,86000.0,21.368,21.3743,21.3555,21.3617,86000.0
2011-09-16 12:15:00,34.03,34.04,34.01,34.02,74800.0,21.3617,21.368,21.3492,21.3555,74800.0
2011-09-16 12:20:00,34.02,34.02,34.0,34.0,103000.0,21.3555,21.3555,21.3429,21.3429,103000.0
2011-09-16 12:25:00,34.0,34.0,33.98,33.99,92900.0,21.3429,21.3429,21.3304,21.3366,92900.0
2011-09-16 12:30:00,33.98,34.01,33.98,34.0,20200.0,21.3304,21.3492,21.3304,21.3429,20200.0
2011-09-16 12:35:00,34.0,34.05,34.0,34.05,139400.0,21.3429,21.3743,21.3429,21.3743,139400.0
2011-09-16 12:40:00,34.05,34.05,34.04,34.05,12500.0,21.3743,21.3743,21.368,21.3743,12500.0
2011-09-16 12:45:00,34.04,34.07,34.04,34.04,124900.0,21.368,21.3869,21.368,21.368,124900.0
2011-09-16 12:50:00,34.04,34.05,34.03,34.03,12000.0,21.368,21.3743,21.3617,21.3617,12000.0
2011-09-16 12:55:00,34.04,34.05,34.04,34.04,21200.0,21.368,21.3743,21.368,21.368,21200.0
2011-09-16 13:00:00,34.05,34.05,34.02,34.03,103100.0,21.3743,21.3743,21.3555,21.3617,103100.0
2011-09-16 13:05:00,34.03,34.06,34.03,34.05,46800.0,21.3617,21.3806,21.3617,21.3743,46800.0
2011-09-16 13:10:00,34.05,34.05,34.04,34.05,46300.0,21.3743,21.3743,21.368,21.3743,46300.0
2011-09-16 13:15:00,34.04,34.06,34.03,34.03,68500.0,21.368,21.3806,21.3617,21.3617,68500.0
2011-09-16 13:20:00,34.03,34.04,34.02,34.02,7000.0,21.3617,21.368,21.3555,21.3555,7000.0
2011-09-16 13:25:00,34.02,34.03,34.01,34.02,13200.0,21.3555,21.3617,21.3492,21.3555,13200.0
2011-09-16 13:30:00,34.02,34.03,33.99,33.99,24800.0,21.3555,21.3617,21.3366,21.3366,24800.0
2011-09-16 13:35:00,33.98,33.99,33.94,33.99,174400.0,21.3304,21.3366,21.3053,21.3366,174400.0
2011-09-16 13:40:00,33.99,34.0,33.97,33.98,32900.0,21.3366,21.3429,21.3241,21.3304,32900.0
2011-09-16 13:45:00,33.98,33.98,33.96,33.96,21300.0,21.3304,21.3304,21.3178,21.3178,21300.0
2011-09-16 13:50:00,33.95,33.97,33.95,33.96,12700.0,21.3115,21.3241,21.3115,21.3178,12700.0
2011-09-16 13:55:00,33.96,33.97,33.94,33.94,27700.0,21.3178,21.3241,21.3053,21.3053,27700.0
2011-09-16 14:00:00,33.94,33.96,33.94,33.94,25600.0,21.3053,21.3178,21.3053,21.3053,25600.0
2011-09-16 14:05:00,33.94,33.95,33.93,33.94,17600.0,21.3053,21.3115,21.299,21.3053,17600.0
2011-09-16 14:10:00,33.93,33.94,33.91,33.91,79700.0,21.299,21.3053,21.2864,21.2864,79700.0
2011-09-16 14:15:00,33.91,33.94,33.9,33.93,115800.0,21.2864,21.3053,21.2801,21.299,115800.0
2011-09-16 14:20:00,33.93,33.93,33.9,33.9,27900.0,21.299,21.299,21.2801,21.2801,27900.0
2011-09-16 14:25:00,33.91,33.91,33.87,33.88,13200.0,21.2864,21.2864,21.2613,21.2676,13200.0
2011-09-16 14:30:00,33.88,33.91,33.87,33.9,47800.0,21.2676,21.2864,21.2613,21.2801,47800.0
2011-09-16 14:35:00,33.91,33.94,33.91,33.93,21900.0,21.2864,21.3053,21.2864,21.299,21900.0
2011-09-16 14:40:00,33.94,33.94,33.89,33.9,40300.0,21.3053,21.3053,21.2739,21.2801,40300.0
2011-09-16 14:45:00,33.89,33.91,33.88,33.91,19900.0,21.2739,21.2864,21.2676,21.2864,19900.0
2011-09-16 14:50:00,33.9,33.94,33.89,33.93,146800.0,21.2801,21.3053,21.2739,21.299,146800.0
2011-09-16 14:55:00,33.93,33.94,33.92,33.94,28400.0,21.299,21.3053,21.2927,21.3053,28400.0
2011-09-16 15:00:00,33.94,33.95,33.93,33.94,61000.0,21.3053,21.3115,21.299,21.3053,61000.0
2011-09-16 15:05:00,33.95,33.95,33.92,33.92,39000.0,21.3115,21.3115,21.2927,21.2927,39000.0
2011-09-16 15:10:00,33.92,33.94,33.91,33.91,40800.0,21.2927,21.3053,21.2864,21.2864,40800.0
2011-09-16 15:15:00,33.92,33.93,33.9,33.9,97900.0,21.2927,21.299,21.2801,21.2801,97900.0
2011-09-16 15:20:00,33.91,33.91,33.88,33.88,35600.0,21.2864,21.2864,21.2676,21.2676,35600.0
2011-09-16 15:25:00,33.89,33.89,33.87,33.87,159600.0,21.2739,21.2739,21.2613,21.2613,159600.0
2011-09-16 15:30:00,33.87,33.92,33.86,33.91,186000.0,21.2613,21.2927,21.255,21.2864,186000.0
2011-09-16 15:35:00,33.92,33.92,33.85,33.86,85000.0,21.2927,21.2927,21.2488,21.255,85000.0
2011-09-16 15:40:00,33.87,33.9,33.86,33.89,82600.0,21.2613,21.2801,21.255,21.2739,82600.0
2011-09-16 15:45:00,33.9,33.98,33.89,33.96,140900.0,21.2801,21.3304,21.2739,21.3178,140900.0
2011-09-16 15:50:00,33.95,33.97,33.93,33.95,230500.0,21.3115,21.3241,21.299,21.3115,230500.0
2011-09-16 15:55:00,33.94,33.99,33.94,33.96,523100.0,21.3053,21.3366,21.3053,21.3178,523100.0
2011-09-19 09:30:00,33.61,33.64,33.5,33.55,199200.0,21.0981,21.1169,21.0291,21.0604,199200.0
2011-09-19 09:35:00,33.54,33.71,33.53,33.65,152400.0,21.0542,21.1609,21.0479,21.1232,152400.0
2011-09-19 09:40:00,33.65,33.65,33.57,33.6,136000.0,21.1232,21.1232,21.073,21.0918,136000.0
2011-09-19 09:45:00,33.61,33.65,33.59,33.61,109600.0,21.0981,21.1232,21.0855,21.0981,109600.0
2011-09-19 09:50:00,33.61,33.65,33.6,33.62,158500.0,21.0981,21.1232,21.0918,21.1044,158500.0
2011-09-19 09:55:00,33.62,33.68,33.61,33.64,233400.0,21.1044,21.142,21.0981,21.1169,233400.0
2011-09-19 10:00:00,33.64,33.73,33.64,33.7,270100.0,21.1169,21.1734,21.1169,21.1546,270100.0
2011-09-19 10:05:00,33.7,33.75,33.69,33.71,68500.0,21.1546,21.186,21.1483,21.1609,68500.0
2011-09-19 10:10:00,33.72,33.74,33.7,33.73,110400.0,21.1672,21.1797,21.1546,21.1734,110400.0
2011-09-19 10:15:00,33.72,33.75,33.7,33.75,320000.0,21.1672,21.186,21.1546,21.186,320000.0
2011-09-19 10:20:00,33.74,33.75,33.72,33.74,95200.0,21.1797,21.186,21.1672,21.1797,95200.0
2011-09-19 10:25:00,33.73,33.79,33.73,33.76,89100.0,21.1734,21.2111,21.1734,21.1923,89100.0
2011-09-19 10:30:00,33.76,33.79,33.75,33.78,138900.0,21.1923,21.2111,21.186,21.2048,138900.0
2011-09-19 10:35:00,33.79,33.81,33.73,33.73,135900.0,21.2111,21.2236,21.1734,21.1734,135900.0
2011-09-19 10:40:00,33.73,33.74,33.71,33.72,56800.0,21.1734,21.1797,21.1609,21.1672,56800.0
2011-09-19 10:45:00,33.71,33.73,33.69,33.71,51600.0,21.1609,21.1734,21.1483,21.1609,51600.0
2011-09-19 10:50:00,33.71,33.74,33.7,33.73,53100.0,21.1609,21.1797,21.1546,21.1734,53100.0
2011-09-19 10:55:00,33.73,33.73,33.66,33.66,28900.0,21.1734,21.1734,21.1295,21.1295,28900.0
2011-09-19 11:00:00,33.66,33.69,33.65,33.67,124000.0,21.1295,21.1483,21.1232,21.1358,124000.0
2011-09-19 11:05:00,33.67,33.69,33.63,33.65,89000.0,21.1358,21.1483,21.1107,21.1232,89000.0
2011-09-19 11:10:00,33.65,33.65,33.59,33.63,137500.0,21.1232,21.1232,21.0855,21.1107,137500.0
2011-09-19 11:15:00,33.63,33.65,33.63,33.65,52600.0,21.1107,21.1232,21.1107,21.1232,52600.0
2011-09-19 11:20:00,33.65,33.66,33.63,33.65,114200.0,21.1232,21.1295,21.1107,21.1232,114200.0
2011-09-19 11:25:00,33.65,33.67,33.62,33.67,96500.0,21.1232,21.1358,21.1044,21.1358,96500.0
2011-09-19 11:30:00,33.67,33.69,33.66,33.67,41100.0,21.1358,21.1483,21.1295,21.1358,41100.0
2011-09-19 11:35:00,33.68,33.7,33.68,33.7,42400.0,21.142,21.1546,21.142,21.1546,42400.0
2011-09-19 11:40:00,33.7,33.7,33.65,33.68,104900.0,21.1546,21.1546,21.1232,21.142,104900.0
2011-09-19 11:45:00,33.68,33.75,33.68,33.75,33900.0,21.142,21.186,21.142,21.186,33900.0
2011-09-19 11:50:00,33.74,33.75,33.72,33.72,31700.0,21.1797,21.186,21.1672,21.1672,31700.0
2011-09-19 11:55:00,33.71,33.73,33.7,33.72,84300.0,21.1609,21.1734,21.1546,21.1672,84300.0
2011-09-19 12:00:00,33.71,33.73,33.71,33.72,21600.0,21.1609,21.1734,21.1609,21.1672,21600.0
2011-09-19 12:05:00,33.72,33.74,33.72,33.73,103800.0,21.1672,21.1797,21.1672,21.1734,103800.0
2011-09-19 12:10:00,33.74,33.76,33.74,33.75,82400.0,21.1797,21.1923,21.1797,21.186,82400.0
2011-09-19 12:15:00,33.76,33.78,33.74,33.75,26500.0,21.1923,21.2048,21.1797,21.186,26500.0
2011-09-19 12:20:00,33.75,33.75,33.71,33.72,24100.0,21.186,21.186,21.1609,21.1672,24100.0
2011-09-19 12:25:00,33.71,33.73,33.7,33.72,18200.0,21.1609,21.1734,21.1546,21.1672,18200.0
2011-09-19 12:30:00,33.71,33.71,33.69,33.7,10300.0,21.1609,21.1609,21.1483,21.1546,10300.0
2011-09-19 12:35:00,33.7,33.7,33.67,33.68,16800.0,21.1546,21.1546,21.1358,21.142,16800.0
2011-09-19 12:40:00,33.68,33.69,33.66,33.68,11300.0,21.142,21.1483,21.1295,21.142,11300.0
2011-09-19 12:45:00,33.68,33.69,33.66,33.69,18700.0,21.142,21.1483,21.1295,21.1483,18700.0
2011-09-19 12:50:00,33.69,33.7,33.66,33.68,26200.0,21.1483,21.1546,21.1295,21.142,26200.0
2011-09-19 12:55:00,33.67,33.71,33.67,33.7,16200.0,21.1358,21.1609,21.1358,21.1546,16200.0
2011-09-19 13:00:00,33.7,33.7,33.66,33.66,21400.0,21.1546,21.1546,21.1295,21.1295,21400.0
2011-09-19 13:05:00,33.66,33.68,33.66,33.68,23400.0,21.1295,21.142,21.1295,21.142,23400.0
2011-09-19 13:10:00,33.68,33.68,33.66,33.66,29600.0,21.142,21.142,21.1295,21.1295,29600.0
2011-09-19 13:15:00,33.67,33.67,33.65,33.66,40900.0,21.1358,21.1358,21.1232,21.1295,40900.0
2011-09-19 13:20:00,33.66,33.68,33.66,33.68,22500.0,21.1295,21.142,21.1295,21.142,22500.0
2011-09-19 13:25:00,33.68,33.69,33.65,33.68,21000.0,21.142,21.1483,21.1232,21.142,21000.0
2011-09-19 13:30:00,33.68,33.68,33.66,33.67,9400.0,21.142,21.142,21.1295,21.1358,9400.0
2011-09-19 13:35:00,33.66,33.67,33.64,33.65,55800.0,21.1295,21.1358,21.1169,21.1232,55800.0
2011-09-19 13:40:00,33.66,33.67,33.65,33.67,7900.0,21.1295,21.1358,21.1232,21.1358,7900.0
2011-09-19 13:45:00,33.67,33.71,33.66,33.69,17100.0,21.1358,21.1609,21.1295,21.1483,17100.0
2011-09-19 13:50:00,33.69,33.71,33.68,33.7,24300.0,21.1483,21.1609,21.142,21.1546,24300.0
2011-09-19 13:55:00,33.69,33.7,33.68,33.68,14400.0,21.1483,21.1546,21.142,21.142,14400.0
2011-09-19 14:00:00,33.68,33.68,33.66,33.66,30000.0,21.142,21.142,21.1295,21.1295,30000.0
2011-09-19 14:05:00,33.66,33.74,33.66,33.72,30900.0,21.1295,21.1797,21.1295,21.1672,30900.0
2011-09-19 14:10:00,33.72,33.76,33.72,33.75,65000.0,21.1672,21.1923,21.1672,21.186,65000.0
2011-09-19 14:15:00,33.75,33.79,33.75,33.77,43900.0,21.186,21.2111,21.186,21.1985,43900.0
2011-09-19 14:20:00,33.77,33.8,33.76,33.77,55700.0,21.1985,21.2174,21.1923,21.1985,55700.0
2011-09-19 14:25:00,33.76,33.77,33.72,33.73,38400.0,21.1923,21.1985,21.1672,21.1734,38400.0
2011-09-19 14:30:00,33.73,33.75,33.71,33.73,36100.0,21.1734,21.186,21.1609,21.1734,36100.0
2011-09-19 14:35:00,33.72,33.77,33.72,33.77,56100.0,21.1672,21.1985,21.1672,21.1985,56100.0
2011-09-19 14:40:00,33.77,33.81,33.77,33.78,91800.0,21.1985,21.2236,21.1985,21.2048,91800.0
2011-09-19 14:45:00,33.79,33.79,33.76,33.78,22700.0,21.2111,21.2111,21.1923,21.2048,22700.0
2011-09-19 14:50:00,33.79,33.82,33.77,33.78,108900.0,21.2111,21.2299,21.1985,21.2048,108900.0
2011-09-19 14:55:00,33.78,33.78,33.74,33.75,43100.0,21.2048,21.2048,21.1797,21.186,43100.0
2011-09-19 15:00:00,33.75,33.77,33.73,33.74,31500.0,21.186,21.1985,21.1734,21.1797,31500.0
2011-09-19 15:05:00,33.73,33.73,33.7,33.7,23300.0,21.1734,21.1734,21.1546,21.1546,23300.0
2011-09-19 15:10:00,33.7,33.8,33.7,33.78,196700.0,21.1546,21.2174,21.1546,21.2048,196700.0
2011-09-19 15:15:00,33.79,33.86,33.77,33.78,189900.0,21.2111,21.255,21.1985,21.2048,189900.0
2011-09-19 15:20:00,33.78,33.87,33.78,33.82,175900.0,21.2048,21.2613,21.2048,21.2299,175900.0
2011-09-19 15:25:00,33.82,33.85,33.81,33.85,92800.0,21.2299,21.2488,21.2236,21.2488,92800.0
2011-09-19 15:30:00,33.85,33.91,33.85,33.88,73800.0,21.2488,21.2864,21.2488,21.2676,73800.0
2011-09-19 15:35:00,33.87,33.91,33.85,33.88,53600.0,21.2613,21.2864,21.2488,21.2676,53600.0
2011-09-19 15:40:00,33.87,33.91,33.85,33.9,72200.0,21.2613,21.2864,21.2488,21.2801,72200.0
2011-09-19 15:45:00,33.9,33.91,33.81,33.84,168500.0,21.2801,21.2864,21.2236,21.2425,168500.0
2011-09-19 15:50:00,33.85,33.86,33.8,33.82,142100.0,21.2488,21.255,21.2174,21.2299,142100.0
2011-09-19 15:55:00,33.82,33.87,33.8,33.8,301800.0,21.2299,21.2613,21.2174,21.2174,301800.0
2011-09-20 09:30:00,34.07,34.09,33.89,33.91,86000.0,21.3869,21.3994,21.2739,21.2864,86000.0
2011-09-20 09:35:00,33.91,34.05,33.91,34.01,77700.0,21.2864,21.3743,21.2864,21.3492,77700.0
2011-09-20 09:40:00,34.01,34.03,33.93,33.96,33800.0,21.3492,21.3617,21.299,21.3178,33800.0
2011-09-20 09:45:00,33.95,33.96,33.92,33.95,393200.0,21.3115,21.3178,21.2927,21.3115,393200.0
2011-09-20 09:50:00,33.94,33.95,33.92,33.95,105900.0,21.3053,21.3115,21.2927,21.3115,105900.0
2011-09-20 09:55:00,33.95,33.98,33.94,33.98,90700.0,21.3115,21.3304,21.3053,21.3304,90700.0
2011-09-20 10:00:00,33.97,34.0,33.97,33.98,64300.0,21.3241,21.3429,21.3241,21.3304,64300.0
2011-09-20 10:05:00,33.98,34.02,33.98,34.01,123000.0,21.3304,21.3555,21.3304,21.3492,123000.0
2011-09-20 10:10:00,34.01,34.03,33.98,34.03,59600.0,21.3492,21.3617,21.3304,21.3617,59600.0
2011-09-20 10:15:00,34.04,34.11,34.04,34.05,444200.0,21.368,21.412,21.368,21.3743,444200.0
2011-09-20 10:20:00,34.05,34.1,34.04,34.09,172500.0,21.3743,21.4057,21.368,21.3994,172500.0
2011-09-20 10:25:00,34.1,34.12,34.08,34.12,53500.0,21.4057,21.4182,21.3931,21.4182,53500.0
2011-09-20 10:30:00,34.11,34.14,34.1,34.14,149300.0,21.412,21.4308,21.4057,21.4308,149300.0
2011-09-20 10:35:00,34.13,34.23,34.13,34.21,89200.0,21.4245,21.4873,21.4245,21.4747,89200.0
2011-09-20 10:40:00,34.22,34.25,34.22,34.25,74000.0,21.481,21.4998,21.481,21.4998,74000.0
2011-09-20 10:45:00,34.25,34.29,34.24,34.28,111300.0,21.4998,21.525,21.4936,21.5187,111300.0
2011-09-20 10:50:00,34.28,34.37,34.28,34.37,502700.0,21.5187,21.5752,21.5187,21.5752,502700.0
2011-09-20 10:55:00,34.37,34.44,34.35,34.43,85200.0,21.5752,21.6191,21.5626,21.6128,85200.0
2011-09-20 11:00:00,34.43,34.48,34.43,34.47,129200.0,21.6128,21.6442,21.6128,21.638,129200.0
2011-09-20 11:05:00,34.48,34.51,34.47,34.51,62400.0,21.6442,21.6631,21.638,21.6631,62400.0
2011-09-20 11:10:00,34.51,34.52,34.46,34.5,43000.0,21.6631,21.6693,21.6317,21.6568,43000.0
2011-09-20 11:15:00,34.5,34.52,34.48,34.49,67700.0,21.6568,21.6693,21.6442,21.6505,67700.0
2011-09-20 11:20:00,34.48,34.48,34.45,34.47,71300.0,21.6442,21.6442,21.6254,21.638,71300.0
2011-09-20 11:25:00,34.47,34.56,34.47,34.56,417300.0,21.638,21.6944,21.638,21.6944,417300.0
2011-09-20 11:30:00,34.56,34.57,34.52,34.54,229300.0,21.6944,21.7007,21.6693,21.6819,229300.0
2011-09-20 11:35:00,34.54,34.57,34.53,34.54,134400.0,21.6819,21.7007,21.6756,21.6819,134400.0
2011-09-20 11:40:00,34.54,34.57,34.51,34.54,526300.0,21.6819,21.7007,21.6631,21.6819,526300.0
2011-09-20 11:45:00,34.53,34.55,34.53,34.53,66400.0,21.6756,21.6882,21.6756,21.6756,66400.0
2011-09-20 11:50:00,34.53,34.55,34.5,34.5,241600.0,21.6756,21.6882,21.6568,21.6568,241600.0
2011-09-20 11:55:00,34.5,34.52,34.46,34.46,241900.0,21.6568,21.6693,21.6317,21.6317,241900.0
2011-09-20 12:00:00,34.47,34.47,34.44,34.46,62200.0,21.638,21.638,21.6191,21.6317,62200.0
2011-09-20 12:05:00,34.45,34.48,34.45,34.47,32100.0,21.6254,21.6442,21.6254,21.638,32100.0
2011-09-20 12:10:00,34.47,34.47,34.44,34.47,31300.0,21.638,21.638,21.6191,21.638,31300.0
2011-09-20 12:15:00,34.47,34.51,34.46,34.51,51300.0,21.638,21.6631,21.6317,21.6631,51300.0
2011-09-20 12:20:00,34.5,34.53,34.49,34.53,51000.0,21.6568,21.6756,21.6505,21.6756,51000.0
2011-09-20 12:25:00,34.53,34.54,34.51,34.52,148600.0,21.6756,21.6819,21.6631,21.6693,148600.0
2011-09-20 12:30:00,34.51,34.53,34.51,34.52,60000.0,21.6631,21.6756,21.6631,21.6693,60000.0
2011-09-20 12:35:00,34.52,34.53,34.47,34.48,73900.0,21.6693,21.6756,21.638,21.6442,73900.0
2011-09-20 12:40:00,34.49,34.49,34.46,34.48,244200.0,21.6505,21.6505,21.6317,21.6442,244200.0
2011-09-20 12:45:00,34.48,34.51,34.48,34.51,292200.0,21.6442,21.6631,21.6442,21.6631,292200.0
2011-09-20 12:50:00,34.51,34.56,34.5,34.56,83100.0,21.6631,21.6944,21.6568,21.6944,83100.0
2011-09-20 12:55:00,34.56,34.57,34.55,34.55,30500.0,21.6944,21.7007,21.6882,21.6882,30500.0
2011-09-20 13:00:00,34.56,34.59,34.55,34.59,78100.0,21.6944,21.7133,21.6882,21.7133,78100.0
2011-09-20 13:05:00,34.59,34.61,34.58,34.61,36600.0,21.7133,21.7258,21.707,21.7258,36600.0
2011-09-20 13:10:00,34.61,34.66,34.61,34.66,36000.0,21.7258,21.7572,21.7258,21.7572,36000.0
2011-09-20 13:15:00,34.66,34.67,34.65,34.67,94900.0,21.7572,21.7635,21.7509,21.7635,94900.0
2011-09-20 13:20:00,34.67,34.7,34.67,34.69,45500.0,21.7635,21.7823,21.7635,21.7761,45500.0
2011-09-20 13:25:00,34.68,34.71,34.67,34.71,38700.0,21.7698,21.7886,21.7635,21.7886,38700.0
2011-09-20 13:30:00,34.71,34.72,34.67,34.67,283400.0,21.7886,21.7949,21.7635,21.7635,283400.0
2011-09-20 13:35:00,34.67,34.67,34.61,34.61,184200.0,21.7635,21.7635,21.7258,21.7258,184200.0
2011-09-20 13:40:00,34.61,34.62,34.6,34.62,59300.0,21.7258,21.7321,21.7196,21.7321,59300.0
2011-09-20 13:45:00,34.61,34.62,34.6,34.62,68000.0,21.7258,21.7321,21.7196,21.7321,68000.0
2011-09-20 13:50:00,34.62,34.62,34.6,34.61,121000.0,21.7321,21.7321,21.7196,21.7258,121000.0
2011-09-20 13:55:00,34.62,34.64,34.61,34.63,102400.0,21.7321,21.7447,21.7258,21.7384,102400.0
2011-09-20 14:00:00,34.63,34.63,34.6,34.61,122700.0,21.7384,21.7384,21.7196,21.7258,122700.0
2011-09-20 14:05:00,34.62,34.66,34.61,34.64,71300.0,21.7321,21.7572,21.7258,21.7447,71300.0
2011-09-20 14:10:00,34.65,34.66,34.64,34.65,193500.0,21.7509,21.7572,21.7447,21.7509,193500.0
2011-09-20 14:15:00,34.64,34.65,34.63,34.64,60700.0,21.7447,21.7509,21.7384,21.7447,60700.0
2011-09-20 14:20:00,34.64,34.64,34.62,34.64,237700.0,21.7447,21.7447,21.7321,21.7447,237700.0
2011-09-20 14:25:00,34.64,34.65,34.62,34.64,82600.0,21.7447,21.7509,21.7321,21.7447,82600.0
2011-09-20 14:30:00,34.64,34.65,34.57,34.6,129900.0,21.7447,21.7509,21.7007,21.7196,129900.0
2011-09-20 14:35:00,34.59,34.65,34.56,34.61,1135100.0,21.7133,21.7509,21.6944,21.7258,1135100.0
2011-09-20 14:40:00,34.61,34.61,34.58,34.59,152600.0,21.7258,21.7258,21.707,21.7133,152600.0
2011-09-20 14:45:00,34.59,34.59,34.56,34.57,235000.0,21.7133,21.7133,21.6944,21.7007,235000.0
2011-09-20 14:50:00,34.57,34.58,34.54,34.58,516200.0,21.7007,21.707,21.6819,21.707,516200.0
2011-09-20 14:55:00,34.58,34.59,34.54,34.54,94200.0,21.707,21.7133,21.6819,21.6819,94200.0
2011-09-20 15:00:00,34.54,34.57,34.5,34.5,322100.0,21.6819,21.7007,21.6568,21.6568,322100.0
2011-09-20 15:05:00,34.5,34.53,34.49,34.5,502500.0,21.6568,21.6756,21.6505,21.6568,502500.0
2011-09-20 15:10:00,34.49,34.52,34.48,34.49,174700.0,21.6505,21.6693,21.6442,21.6505,174700.0
2011-09-20 15:15:00,34.48,34.48,34.44,34.45,96400.0,21.6442,21.6442,21.6191,21.6254,96400.0
2011-09-20 15:20:00,34.45,34.45,34.42,34.43,216500.0,21.6254,21.6254,21.6066,21.6128,216500.0
2011-09-20 15:25:00,34.43,34.44,34.41,34.41,175200.0,21.6128,21.6191,21.6003,21.6003,175200.0
2011-09-20 15:30:00,34.42,34.42,34.39,34.4,173200.0,21.6066,21.6066,21.5877,21.594,173200.0
2011-09-20 15:35:00,34.39,34.41,34.36,34.39,440500.0,21.5877,21.6003,21.5689,21.5877,440500.0
2011-09-20 15:40:00,34.39,34.39,34.33,34.34,198700.0,21.5877,21.5877,21.5501,21.5563,198700.0
2011-09-20 15:45:00,34.33,34.33,34.27,34.31,207900.0,21.5501,21.5501,21.5124,21.5375,207900.0
2011-09-20 15:50:00,34.31,34.33,34.28,34.31,388000.0,21.5375,21.5501,21.5187,21.5375,388000.0
2011-09-20 15:55:00,34.31,34.32,34.26,34.29,434200.0,21.5375,21.5438,21.5061,21.525,434200.0
2011-09-21 09:30:00,34.28,34.28,34.1,34.21,99600.0,21.5187,21.5187,21.4057,21.4747,99600.0
2011-09-21 09:35:00,34.21,34.29,34.2,34.28,84100.0,21.4747,21.525,21.4685,21.5187,84100.0
2011-09-21 09:40:00,34.28,34.32,34.23,34.3,75800.0,21.5187,21.5438,21.4873,21.5312,75800.0
2011-09-21 09:45:00,34.3,34.35,34.29,34.34,88200.0,21.5312,21.5626,21.525,21.5563,88200.0
2011-09-21 09:50:00,34.33,34.36,34.33,34.33,36800.0,21.5501,21.5689,21.5501,21.5501,36800.0
2011-09-21 09:55:00,34.32,34.4,34.3,34.39,207500.0,21.5438,21.594,21.5312,21.5877,207500.0
2011-09-21 10:00:00,34.39,34.45,34.37,34.41,194200.0,21.5877,21.6254,21.5752,21.6003,194200.0
2011-09-21 10:05:00,34.41,34.47,34.41,34.42,73800.0,21.6003,21.638,21.6003,21.6066,73800.0
2011-09-21 10:10:00,34.42,34.43,34.39,34.42,40500.0,21.6066,21.6128,21.5877,21.6066,40500.0
2011-09-21 10:15:00,34.43,34.43,34.35,34.35,127600.0,21.6128,21.6128,21.5626,21.5626,127600.0
2011-09-21 10:20:00,34.35,34.37,34.3,34.32,127900.0,21.5626,21.5752,21.5312,21.5438,127900.0
2011-09-21 10:25:00,34.32,34.33,34.23,34.25,217900.0,21.5438,21.5501,21.4873,21.4998,217900.0
2011-09-21 10:30:00,34.26,34.29,34.21,34.26,355100.0,21.5061,21.525,21.4747,21.5061,355100.0
2011-09-21 10:35:00,34.25,34.25,34.17,34.18,60900.0,21.4998,21.4998,21.4496,21.4559,60900.0
2011-09-21 10:40:00,34.19,34.22,34.15,34.21,99800.0,21.4622,21.481,21.4371,21.4747,99800.0
2011-09-21 10:45:00,34.22,34.23,34.12,34.12,91700.0,21.481,21.4873,21.4182,21.4182,91700.0
2011-09-21 10:50:00,34.12,34.14,34.09,34.09,137900.0,21.4182,21.4308,21.3994,21.3994,137900.0
2011-09-21 10:55:00,34.09,34.12,34.08,34.11,74800.0,21.3994,21.4182,21.3931,21.412,74800.0
2011-09-21 11:00:00,34.11,34.13,34.09,34.12,89100.0,21.412,21.4245,21.3994,21.4182,89100.0
2011-09-21 11:05:00,34.12,34.18,34.12,34.17,102800.0,21.4182,21.4559,21.4182,21.4496,102800.0
2011-09-21 11:10:00,34.18,34.19,34.14,34.14,49500.0,21.4559,21.4622,21.4308,21.4308,49500.0
2011-09-21 11:15:00,34.13,34.13,34.07,34.1,53300.0,21.4245,21.4245,21.3869,21.4057,53300.0
2011-09-21 11:20:00,34.1,34.13,34.07,34.13,72500.0,21.4057,21.4245,21.3869,21.4245,72500.0
2011-09-21 11:25:00,34.13,34.14,34.11,34.13,120900.0,21.4245,21.4308,21.412,21.4245,120900.0
2011-09-21 11:30:00,34.13,34.14,34.12,34.12,34000.0,21.4245,21.4308,21.4182,21.4182,34000.0
2011-09-21 11:35:00,34.12,34.12,34.1,34.11,56700.0,21.4182,21.4182,21.4057,21.412,56700.0
2011-09-21 11:40:00,34.12,34.16,34.12,34.14,57000.0,21.4182,21.4434,21.4182,21.4308,57000.0
2011-09-21 11:45:00,34.14,34.17,34.14,34.15,14100.0,21.4308,21.4496,21.4308,21.4371,14100.0
2011-09-21 11:50:00,34.15,34.15,34.13,34.14,21400.0,21.4371,21.4371,21.4245,21.4308,21400.0
2011-09-21 11:55:00,34.13,34.15,34.11,34.13,41500.0,21.4245,21.4371,21.412,21.4245,41500.0
2011-09-21 12:00:00,34.13,34.15,34.13,34.15,26300.0,21.4245,21.4371,21.4245,21.4371,26300.0
2011-09-21 12:05:00,34.14,34.14,34.09,34.1,21100.0,21.4308,21.4308,21.3994,21.4057,21100.0
2011-09-21 12:10:00,34.09,34.1,34.08,34.09,31100.0,21.3994,21.4057,21.3931,21.3994,31100.0
2011-09-21 12:15:00,34.1,34.13,34.1,34.12,114800.0,21.4057,21.4245,21.4057,21.4182,114800.0
2011-09-21 12:20:00,34.11,34.11,34.08,34.09,56000.0,21.412,21.412,21.3931,21.3994,56000.0
2011-09-21 12:25:00,34.08,34.08,33.98,34.0,304300.0,21.3931,21.3931,21.3304,21.3429,304300.0
2011-09-21 12:30:00,33.99,34.09,33.99,34.09,326700.0,21.3366,21.3994,21.3366,21.3994,326700.0
2011-09-21 12:35:00,34.09,34.2,34.08,34.17,269200.0,21.3994,21.4685,21.3931,21.4496,269200.0
2011-09-21 12:40:00,34.16,34.19,34.14,34.16,55300.0,21.4434,21.4622,21.4308,21.4434,55300.0
2011-09-21 12:45:00,34.16,34.16,34.07,34.08,129600.0,21.4434,21.4434,21.3869,21.3931,129600.0
2011-09-21 12:50:00,34.08,34.11,34.06,34.11,220900.0,21.3931,21.412,21.3806,21.412,220900.0
2011-09-21 12:55:00,34.11,34.12,34.06,34.09,88100.0,21.412,21.4182,21.3806,21.3994,88100.0
2011-09-21 13:00:00,34.08,34.1,34.04,34.06,74900.0,21.3931,21.4057,21.368,21.3806,74900.0
2011-09-21 13:05:00,34.06,34.13,34.05,34.12,68400.0,21.3806,21.4245,21.3743,21.4182,68400.0
2011-09-21 13:10:00,34.12,34.13,34.09,34.11,30600.0,21.4182,21.4245,21.3994,21.412,30600.0
2011-09-21 13:15:00,34.1,34.11,34.05,34.08,56600.0,21.4057,21.412,21.3743,21.3931,56600.0
2011-09-21 13:20:00,34.08,34.13,34.07,34.13,38600.0,21.3931,21.4245,21.3869,21.4245,38600.0
2011-09-21 13:25:00,34.13,34.16,34.12,34.15,47000.0,21.4245,21.4434,21.4182,21.4371,47000.0
2011-09-21 13:30:00,34.15,34.17,34.12,34.13,42000.0,21.4371,21.4496,21.4182,21.4245,42000.0
2011-09-21 13:35:00,34.13,34.16,34.12,34.14,128000.0,21.4245,21.4434,21.4182,21.4308,128000.0
2011-09-21 13:40:00,34.15,34.18,34.15,34.16,30500.0,21.4371,21.4559,21.4371,21.4434,30500.0
2011-09-21 13:45:00,34.16,34.18,34.15,34.16,10900.0,21.4434,21.4559,21.4371,21.4434,10900.0
2011-09-21 13:50:00,34.16,34.18,34.16,34.18,26200.0,21.4434,21.4559,21.4434,21.4559,26200.0
2011-09-21 13:55:00,34.18,34.19,34.16,34.17,14000.0,21.4559,21.4622,21.4434,21.4496,14000.0
2011-09-21 14:00:00,34.17,34.18,34.15,34.18,28000.0,21.4496,21.4559,21.4371,21.4559,28000.0
2011-09-21 14:05:00,34.17,34.19,34.14,34.17,82800.0,21.4496,21.4622,21.4308,21.4496,82800.0
2011-09-21 14:10:00,34.16,34.19,34.13,34.16,196200.0,21.4434,21.4622,21.4245,21.4434,196200.0
2011-09-21 14:15:00,34.17,34.19,34.15,34.18,36000.0,21.4496,21.4622,21.4371,21.4559,36000.0
2011-09-21 14:20:00,34.17,34.29,33.98,33.99,112400.0,21.4496,21.525,21.3304,21.3366,112400.0
2011-09-21 14:25:00,34.03,34.09,33.93,34.08,192100.0,21.3617,21.3994,21.299,21.3931,192100.0
2011-09-21 14:30:00,34.08,34.14,34.01,34.05,248200.0,21.3931,21.4308,21.3492,21.3743,248200.0
2011-09-21 14:35:00,34.05,34.05,33.8,33.88,320000.0,21.3743,21.3743,21.2174,21.2676,320000.0
2011-09-21 14:40:00,33.88,33.95,33.83,33.9,281800.0,21.2676,21.3115,21.2362,21.2801,281800.0
2011-09-21 14:45:00,33.89,34.0,33.88,34.0,196900.0,21.2739,21.3429,21.2676,21.3429,196900.0
2011-09-21 14:50:00,33.99,34.02,33.96,33.99,352700.0,21.3366,21.3555,21.3178,21.3366,352700.0
2011-09-21 14:55:00,33.98,33.98,33.93,33.93,147300.0,21.3304,21.3304,21.299,21.299,147300.0
2011-09-21 15:00:00,33.92,34.02,33.89,34.02,225500.0,21.2927,21.3555,21.2739,21.3555,225500.0
2011-09-21 15:05:00,34.02,34.03,33.97,34.01,221200.0,21.3555,21.3617,21.3241,21.3492,221200.0
2011-09-21 15:10:00,34.02,34.08,34.0,34.02,174100.0,21.3555,21.3931,21.3429,21.3555,174100.0
2011-09-21 15:15:00,34.02,34.05,33.99,34.04,270400.0,21.3555,21.3743,21.3366,21.368,270400.0
2011-09-21 15:20:00,34.04,34.07,33.96,34.0,241000.0,21.368,21.3869,21.3178,21.3429,241000.0
2011-09-21 15:25:00,34.0,34.01,33.93,33.95,190200.0,21.3429,21.3492,21.299,21.3115,190200.0
2011-09-21 15:30:00,33.96,33.97,33.87,33.88,255800.0,21.3178,21.3241,21.2613,21.2676,255800.0
2011-09-21 15:35:00,33.88,33.93,33.82,33.83,387200.0,21.2676,21.299,21.2299,21.2362,387200.0
2011-09-21 15:40:00,33.83,33.85,33.8,33.84,293200.0,21.2362,21.2488,21.2174,21.2425,293200.0
2011-09-21 15:45:00,33.84,33.88,33.82,33.82,850100.0,21.2425,21.2676,21.2299,21.2299,850100.0
2011-09-21 15:50:00,33.82,33.82,33.73,33.79,525500.0,21.2299,21.2299,21.1734,21.2111,525500.0
2011-09-21 15:55:00,33.79,33.8,33.67,33.67,2418200.0,21.2111,21.2174,21.1358,21.1358,2418200.0
2011-09-22 09:30:00,33.1,33.1,32.94,33.06,310800.0,20.778,20.778,20.6775,20.7528,310800.0
2011-09-22 09:35:00,33.05,33.22,33.05,33.18,450100.0,20.7466,20.8533,20.7466,20.8282,450100.0
2011-09-22 09:40:00,33.18,33.22,33.14,33.22,569300.0,20.8282,20.8533,20.8031,20.8533,569300.0
2011-09-22 09:45:00,33.22,33.22,33.09,33.14,705200.0,20.8533,20.8533,20.7717,20.8031,705200.0
2011-09-22 09:50:00,33.14,33.15,33.09,33.14,1063400.0,20.8031,20.8093,20.7717,20.8031,1063400.0
2011-09-22 09:55:00,33.13,33.14,33.03,33.03,643800.0,20.7968,20.8031,20.734,20.734,643800.0
2011-09-22 10:00:00,33.03,33.06,32.95,32.99,686800.0,20.734,20.7528,20.6838,20.7089,686800.0
2011-09-22 10:05:00,32.99,33.09,32.98,33.06,333600.0,20.7089,20.7717,20.7026,20.7528,333600.0
2011-09-22 10:10:00,33.07,33.09,33.06,33.07,301400.0,20.7591,20.7717,20.7528,20.7591,301400.0
2011-09-22 10:15:00,33.07,33.07,33.01,33.02,233000.0,20.7591,20.7591,20.7215,20.7277,233000.0
2011-09-22 10:20:00,33.02,33.11,33.0,33.07,373800.0,20.7277,20.7842,20.7152,20.7591,373800.0
2011-09-22 10:25:00,33.06,33.08,33.04,33.08,298500.0,20.7528,20.7654,20.7403,20.7654,298500.0
2011-09-22 10:30:00,33.09,33.12,33.04,33.1,536400.0,20.7717,20.7905,20.7403,20.778,536400.0
2011-09-22 10:35:00,33.1,33.11,33.04,33.06,162800.0,20.778,20.7842,20.7403,20.7528,162800.0
2011-09-22 10:40:00,33.06,33.11,33.04,33.1,343200.0,20.7528,20.7842,20.7403,20.778,343200.0
2011-09-22 10:45:00,33.1,33.1,33.04,33.1,293400.0,20.778,20.778,20.7403,20.778,293400.0
2011-09-22 10:50:00,33.09,33.09,32.95,33.01,351600.0,20.7717,20.7717,20.6838,20.7215,351600.0
2011-09-22 10:55:00,33.02,33.07,32.93,32.95,520900.0,20.7277,20.7591,20.6712,20.6838,520900.0
2011-09-22 11:00:00,32.95,32.98,32.92,32.92,341100.0,20.6838,20.7026,20.665,20.665,341100.0
2011-09-22 11:05:00,32.92,32.93,32.85,32.85,854100.0,20.665,20.6712,20.621,20.621,854100.0
2011-09-22 11:10:00,32.87,32.92,32.8,32.81,510100.0,20.6336,20.665,20.5896,20.5959,510100.0
2011-09-22 11:15:00,32.81,32.86,32.78,32.84,268200.0,20.5959,20.6273,20.5771,20.6147,268200.0
2011-09-22 11:20:00,32.84,32.95,32.82,32.92,209900.0,20.6147,20.6838,20.6022,20.665,209900.0
2011-09-22 11:25:00,32.92,32.95,32.89,32.89,105200.0,20.665,20.6838,20.6461,20.6461,105200.0
2011-09-22 11:30:00,32.89,32.94,32.87,32.93,142700.0,20.6461,20.6775,20.6336,20.6712,142700.0
2011-09-22 11:35:00,32.92,32.98,32.92,32.96,479500.0,20.665,20.7026,20.665,20.6901,479500.0
2011-09-22 11:40:00,32.96,32.96,32.87,32.96,70500.0,20.6901,20.6901,20.6336,20.6901,70500.0
2011-09-22 11:45:00,32.96,32.98,32.91,32.92,153300.0,20.6901,20.7026,20.6587,20.665,153300.0
2011-09-22 11:50:00,32.92,32.95,32.87,32.87,68500.0,20.665,20.6838,20.6336,20.6336,68500.0
2011-09-22 11:55:00,32.88,32.91,32.85,32.86,76800.0,20.6399,20.6587,20.621,20.6273,76800.0
2011-09-22 12:00:00,32.85,32.89,32.81,32.82,132200.0,20.621,20.6461,20.5959,20.6022,132200.0
2011-09-22 12:05:00,32.82,32.89,32.79,32.86,166200.0,20.6022,20.6461,20.5834,20.6273,166200.0
2011-09-22 12:10:00,32.86,32.92,32.85,32.89,195200.0,20.6273,20.665,20.621,20.6461,195200.0
2011-09-22 12:15:00,32.88,32.88,32.82,32.87,101000.0,20.6399,20.6399,20.6022,20.6336,101000.0
2011-09-22 12:20:00,32.86,32.88,32.81,32.87,121800.0,20.6273,20.6399,20.5959,20.6336,121800.0
2011-09-22 12:25:00,32.87,32.89,32.84,32.84,144900.0,20.6336,20.6461,20.6147,20.6147,144900.0
2011-09-22 12:30:00,32.84,32.89,32.84,32.87,65600.0,20.6147,20.6461,20.6147,20.6336,65600.0
2011-09-22 12:35:00,32.87,32.91,32.84,32.9,95700.0,20.6336,20.6587,20.6147,20.6524,95700.0
2011-09-22 12:40:00,32.9,32.95,32.9,32.92,124100.0,20.6524,20.6838,20.6524,20.665,124100.0
2011-09-22 12:45:00,32.93,32.98,32.91,32.98,247300.0,20.6712,20.7026,20.6587,20.7026,247300.0
2011-09-22 12:50:00,32.98,33.0,32.95,32.99,88900.0,20.7026,20.7152,20.6838,20.7089,88900.0
2011-09-22 12:55:00,32.98,33.01,32.96,32.98,71700.0,20.7026,20.7215,20.6901,20.7026,71700.0
2011-09-22 13:00:00,32.98,33.01,32.98,33.01,66200.0,20.7026,20.7215,20.7026,20.7215,66200.0
2011-09-22 13:05:00,33.01,33.01,32.92,32.92,141500.0,20.7215,20.7215,20.665,20.665,141500.0
2011-09-22 13:10:00,32.92,32.93,32.9,32.91,35500.0,20.665,20.6712,20.6524,20.6587,35500.0
2011-09-22 13:15:00,32.9,32.91,32.87,32.9,137100.0,20.6524,20.6587,20.6336,20.6524,137100.0
2011-09-22 13:20:00,32.89,32.9,32.87,32.88,191900.0,20.6461,20.6524,20.6336,20.6399,191900.0
2011-09-22 13:25:00,32.88,32.94,32.84,32.9,143100.0,20.6399,20.6775,20.6147,20.6524,143100.0
2011-09-22 13:30:00,32.89,32.93,32.85,32.92,187200.0,20.6461,20.6712,20.621,20.665,187200.0
2011-09-22 13:35:00,32.92,32.95,32.87,32.94,165000.0,20.665,20.6838,20.6336,20.6775,165000.0
2011-09-22 13:40:00,32.95,33.03,32.94,33.0,243500.0,20.6838,20.734,20.6775,20.7152,243500.0
2011-09-22 13:45:00,33.0,33.01,32.93,32.98,59100.0,20.7152,20.7215,20.6712,20.7026,59100.0
2011-09-22 13:50:00,32.98,32.99,32.92,32.93,182100.0,20.7026,20.7089,20.665,20.6712,182100.0
2011-09-22 13:55:00,32.93,32.94,32.83,32.83,261300.0,20.6712,20.6775,20.6085,20.6085,261300.0
2011-09-22 14:00:00,32.83,32.87,32.73,32.75,828500.0,20.6085,20.6336,20.5457,20.5583,828500.0
2011-09-22 14:05:00,32.75,32.82,32.75,32.81,458100.0,20.5583,20.6022,20.5583,20.5959,458100.0
2011-09-22 14:10:00,32.8,32.83,32.77,32.81,115900.0,20.5896,20.6085,20.5708,20.5959,115900.0
2011-09-22 14:15:00,32.8,32.82,32.75,32.78,204900.0,20.5896,20.6022,20.5583,20.5771,204900.0
2011-09-22 14:20:00,32.78,33.11,32.78,32.98,616800.0,20.5771,20.7842,20.5771,20.7026,616800.0
2011-09-22 14:25:00,32.99,33.04,32.9,32.99,437900.0,20.7089,20.7403,20.6524,20.7089,437900.0
2011-09-22 14:30:00,32.98,33.0,32.86,32.87,157300.0,20.7026,20.7152,20.6273,20.6336,157300.0
2011-09-22 14:35:00,32.87,32.93,32.84,32.87,184100.0,20.6336,20.6712,20.6147,20.6336,184100.0
2011-09-22 14:40:00,32.88,32.98,32.87,32.94,223700.0,20.6399,20.7026,20.6336,20.6775,223700.0
2011-09-22 14:45:00,32.93,32.97,32.9,32.93,233500.0,20.6712,20.6964,20.6524,20.6712,233500.0
2011-09-22 14:50:00,32.93,32.94,32.83,32.88,125000.0,20.6712,20.6775,20.6085,20.6399,125000.0
2011-09-22 14:55:00,32.89,32.89,32.79,32.79,83600.0,20.6461,20.6461,20.5834,20.5834,83600.0
2011-09-22 15:00:00,32.79,32.82,32.76,32.76,114900.0,20.5834,20.6022,20.5645,20.5645,114900.0
2011-09-22 15:05:00,32.76,32.86,32.76,32.86,99200.0,20.5645,20.6273,20.5645,20.6273,99200.0
2011-09-22 15:10:00,32.86,32.89,32.84,32.84,99200.0,20.6273,20.6461,20.6147,20.6147,99200.0
2011-09-22 15:15:00,32.84,32.9,32.82,32.87,174000.0,20.6147,20.6524,20.6022,20.6336,174000.0
2011-09-22 15:20:00,32.87,32.87,32.73,32.76,296200.0,20.6336,20.6336,20.5457,20.5645,296200.0
2011-09-22 15:25:00,32.76,32.86,32.76,32.86,227900.0,20.5645,20.6273,20.5645,20.6273,227900.0
2011-09-22 15:30:00,32.86,32.95,32.83,32.87,528300.0,20.6273,20.6838,20.6085,20.6336,528300.0
2011-09-22 15:35:00,32.87,33.01,32.81,33.01,342000.0,20.6336,20.7215,20.5959,20.7215,342000.0
2011-09-22 15:40:00,33.01,33.03,32.92,32.93,355900.0,20.7215,20.734,20.665,20.6712,355900.0
2011-09-22 15:45:00,32.92,33.13,32.87,33.09,1382900.0,20.665,20.7968,20.6336,20.7717,1382900.0
2011-09-22 15:50:00,33.08,33.12,32.99,33.08,666100.0,20.7654,20.7905,20.7089,20.7654,666100.0
2011-09-22 15:55:00,33.08,33.19,33.04,33.09,841600.0,20.7654,20.8345,20.7403,20.7717,841600.0
2011-09-23 09:30:00,32.99,33.11,32.94,33.1,113100.0,20.7089,20.7842,20.6775,20.778,113100.0
2011-09-23 09:35:00,33.11,33.18,33.09,33.09,338600.0,20.7842,20.8282,20.7717,20.7717,338600.0
2011-09-23 09:40:00,33.09,33.24,33.06,33.18,242500.0,20.7717,20.8658,20.7528,20.8282,242500.0
2011-09-23 09:45:00,33.18,33.27,33.11,33.14,218200.0,20.8282,20.8847,20.7842,20.8031,218200.0
2011-09-23 09:50:00,33.14,33.32,33.1,33.27,693200.0,20.8031,20.9161,20.778,20.8847,693200.0
2011-09-23 09:55:00,33.28,33.36,33.26,33.27,148900.0,20.8909,20.9412,20.8784,20.8847,148900.0
2011-09-23 10:00:00,33.27,33.33,33.26,33.29,292100.0,20.8847,20.9223,20.8784,20.8972,292100.0
2011-09-23 10:05:00,33.28,33.32,33.21,33.3,213500.0,20.8909,20.9161,20.847,20.9035,213500.0
2011-09-23 10:10:00,33.31,33.35,33.26,33.3,141800.0,20.9098,20.9349,20.8784,20.9035,141800.0
2011-09-23 10:15:00,33.29,33.31,33.19,33.19,70700.0,20.8972,20.9098,20.8345,20.8345,70700.0
2011-09-23 10:20:00,33.19,33.22,33.16,33.19,142900.0,20.8345,20.8533,20.8156,20.8345,142900.0
2011-09-23 10:25:00,33.2,33.25,33.17,33.25,132900.0,20.8407,20.8721,20.8219,20.8721,132900.0
2011-09-23 10:30:00,33.25,33.36,33.25,33.29,178000.0,20.8721,20.9412,20.8721,20.8972,178000.0
2011-09-23 10:35:00,33.28,33.34,33.28,33.34,126100.0,20.8909,20.9286,20.8909,20.9286,126100.0
2011-09-23 10:40:00,33.34,33.34,33.28,33.33,61000.0,20.9286,20.9286,20.8909,20.9223,61000.0
2011-09-23 10:45:00,33.34,33.4,33.31,33.39,188300.0,20.9286,20.9663,20.9098,20.96,188300.0
2011-09-23 10:50:00,33.4,33.42,33.37,33.4,48800.0,20.9663,20.9788,20.9474,20.9663,48800.0
2011-09-23 10:55:00,33.4,33.43,33.35,33.39,77400.0,20.9663,20.9851,20.9349,20.96,77400.0
2011-09-23 11:00:00,33.39,33.39,33.34,33.35,83300.0,20.96,20.96,20.9286,20.9349,83300.0
2011-09-23 11:05:00,33.35,33.43,33.33,33.42,130900.0,20.9349,20.9851,20.9223,20.9788,130900.0
2011-09-23 11:10:00,33.43,33.44,33.37,33.37,211200.0,20.9851,20.9914,20.9474,20.9474,211200.0
2011-09-23 11:15:00,33.37,33.4,33.34,33.39,127900.0,20.9474,20.9663,20.9286,20.96,127900.0
2011-09-23 11:20:00,33.4,33.45,33.38,33.44,64100.0,20.9663,20.9977,20.9537,20.9914,64100.0
2011-09-23 11:25:00,33.44,33.45,33.37,33.38,220800.0,20.9914,20.9977,20.9474,20.9537,220800.0
2011-09-23 11:30:00,33.38,33.4,33.34,33.4,84300.0,20.9537,20.9663,20.9286,20.9663,84300.0
2011-09-23 11:35:00,33.39,33.4,33.35,33.38,219800.0,20.96,20.9663,20.9349,20.9537,219800.0
2011-09-23 11:40:00,33.39,33.4,33.35,33.35,56600.0,20.96,20.9663,20.9349,20.9349,56600.0
2011-09-23 11:45:00,33.35,33.4,33.35,33.37,60300.0,20.9349,20.9663,20.9349,20.9474,60300.0
2011-09-23 11:50:00,33.36,33.4,33.34,33.38,74800.0,20.9412,20.9663,20.9286,20.9537,74800.0
2011-09-23 11:55:00,33.38,33.43,33.35,33.42,105700.0,20.9537,20.9851,20.9349,20.9788,105700.0
2011-09-23 12:00:00,33.43,33.43,33.32,33.35,76700.0,20.9851,20.9851,20.9161,20.9349,76700.0
2011-09-23 12:05:00,33.35,33.39,33.34,33.37,41900.0,20.9349,20.96,20.9286,20.9474,41900.0
2011-09-23 12:10:00,33.38,33.39,33.35,33.38,88300.0,20.9537,20.96,20.9349,20.9537,88300.0
2011-09-23 12:15:00,33.38,33.48,33.38,33.46,254100.0,20.9537,21.0165,20.9537,21.0039,254100.0
2011-09-23 12:20:00,33.46,33.46,33.41,33.41,36800.0,21.0039,21.0039,20.9726,20.9726,36800.0
2011-09-23 12:25:00,33.41,33.44,33.34,33.38,106700.0,20.9726,20.9914,20.9286,20.9537,106700.0
2011-09-23 12:30:00,33.38,33.43,33.37,33.41,43200.0,20.9537,20.9851,20.9474,20.9726,43200.0
2011-09-23 12:35:00,33.41,33.43,33.37,33.39,72000.0,20.9726,20.9851,20.9474,20.96,72000.0
2011-09-23 12:40:00,33.4,33.4,33.29,33.32,247800.0,20.9663,20.9663,20.8972,20.9161,247800.0
2011-09-23 12:45:00,33.32,33.48,33.32,33.38,347200.0,20.9161,21.0165,20.9161,20.9537,347200.0
2011-09-23 12:50:00,33.38,33.45,33.37,33.39,124000.0,20.9537,20.9977,20.9474,20.96,124000.0
2011-09-23 12:55:00,33.39,33.41,33.34,33.36,105700.0,20.96,20.9726,20.9286,20.9412,105700.0
2011-09-23 13:00:00,33.36,33.38,33.32,33.35,89100.0,20.9412,20.9537,20.9161,20.9349,89100.0
2011-09-23 13:05:00,33.35,33.36,33.28,33.31,131100.0,20.9349,20.9412,20.8909,20.9098,131100.0
2011-09-23 13:10:00,33.31,33.39,33.31,33.35,152700.0,20.9098,20.96,20.9098,20.9349,152700.0
2011-09-23 13:15:00,33.35,33.37,33.32,33.33,55500.0,20.9349,20.9474,20.9161,20.9223,55500.0
2011-09-23 13:20:00,33.34,33.38,33.34,33.38,50600.0,20.9286,20.9537,20.9286,20.9537,50600.0
2011-09-23 13:25:00,33.38,33.43,33.37,33.37,73200.0,20.9537,20.9851,20.9474,20.9474,73200.0
2011-09-23 13:30:00,33.38,33.5,33.37,33.42,423700.0,20.9537,21.0291,20.9474,20.9788,423700.0
2011-09-23 13:35:00,33.42,33.47,33.41,33.43,192700.0,20.9788,21.0102,20.9726,20.9851,192700.0
2011-09-23 13:40:00,33.43,33.54,33.41,33.53,114200.0,20.9851,21.0542,20.9726,21.0479,114200.0
2011-09-23 13:45:00,33.54,33.56,33.48,33.56,231600.0,21.0542,21.0667,21.0165,21.0667,231600.0
2011-09-23 13:50:00,33.56,33.57,33.49,33.52,110300.0,21.0667,21.073,21.0228,21.0416,110300.0
2011-09-23 13:55:00,33.51,33.54,33.5,33.51,192400.0,21.0353,21.0542,21.0291,21.0353,192400.0
2011-09-23 14:00:00,33.5,33.56,33.5,33.5,171800.0,21.0291,21.0667,21.0291,21.0291,171800.0
2011-09-23 14:05:00,33.5,33.52,33.46,33.49,142300.0,21.0291,21.0416,21.0039,21.0228,142300.0
2011-09-23 14:10:00,33.5,33.52,33.46,33.46,75600.0,21.0291,21.0416,21.0039,21.0039,75600.0
2011-09-23 14:15:00,33.46,33.48,33.44,33.45,90700.0,21.0039,21.0165,20.9914,20.9977,90700.0
2011-09-23 14:20:00,33.44,33.46,33.37,33.37,153800.0,20.9914,21.0039,20.9474,20.9474,153800.0
2011-09-23 14:25:00,33.37,33.39,33.33,33.35,65400.0,20.9474,20.96,20.9223,20.9349,65400.0
2011-09-23 14:30:00,33.35,33.37,33.32,33.32,61300.0,20.9349,20.9474,20.9161,20.9161,61300.0
2011-09-23 14:35:00,33.31,33.37,33.31,33.34,39000.0,20.9098,20.9474,20.9098,20.9286,39000.0
2011-09-23 14:40:00,33.34,33.35,33.31,33.31,49600.0,20.9286,20.9349,20.9098,20.9098,49600.0
2011-09-23 14:45:00,33.32,33.34,33.24,33.25,113100.0,20.9161,20.9286,20.8658,20.8721,113100.0
2011-09-23 14:50:00,33.25,33.26,33.2,33.26,251100.0,20.8721,20.8784,20.8407,20.8784,251100.0
2011-09-23 14:55:00,33.26,33.28,33.2,33.22,166100.0,20.8784,20.8909,20.8407,20.8533,166100.0
2011-09-23 15:00:00,33.22,33.32,33.22,33.29,85800.0,20.8533,20.9161,20.8533,20.8972,85800.0
2011-09-23 15:05:00,33.3,33.35,33.28,33.31,69500.0,20.9035,20.9349,20.8909,20.9098,69500.0
2011-09-23 15:10:00,33.32,33.41,33.3,33.39,48500.0,20.9161,20.9726,20.9035,20.96,48500.0
2011-09-23 15:15:00,33.39,33.41,33.33,33.35,77500.0,20.96,20.9726,20.9223,20.9349,77500.0
2011-09-23 15:20:00,33.35,33.4,33.35,33.38,102500.0,20.9349,20.9663,20.9349,20.9537,102500.0
2011-09-23 15:25:00,33.38,33.44,33.38,33.44,78300.0,20.9537,20.9914,20.9537,20.9914,78300.0
2011-09-23 15:30:00,33.43,33.44,33.37,33.37,83300.0,20.9851,20.9914,20.9474,20.9474,83300.0
2011-09-23 15:35:00,33.38,33.45,33.38,33.43,445000.0,20.9537,20.9977,20.9537,20.9851,445000.0
2011-09-23 15:40:00,33.44,33.45,33.34,33.34,428800.0,20.9914,20.9977,20.9286,20.9286,428800.0
2011-09-23 15:45:00,33.34,33.37,33.31,33.33,277100.0,20.9286,20.9474,20.9098,20.9223,277100.0
2011-09-23 15:50:00,33.34,33.37,33.31,33.35,168200.0,20.9286,20.9474,20.9098,20.9349,168200.0
2011-09-23 15:55:00,33.35,33.41,33.34,33.38,334600.0,20.9349,20.9726,20.9286,20.9537,334600.0
2011-09-26 09:30:00,33.54,33.72,33.54,33.62,177900.0,21.0542,21.1672,21.0542,21.1044,177900.0
2011-09-26 09:35:00,33.61,33.65,33.51,33.51,116800.0,21.0981,21.1232,21.0353,21.0353,116800.0
2011-09-26 09:40:00,33.51,33.6,33.48,33.56,168100.0,21.0353,21.0918,21.0165,21.0667,168100.0
2011-09-26 09:45:00,33.55,33.6,33.49,33.53,219000.0,21.0604,21.0918,21.0228,21.0479,219000.0
2011-09-26 09:50:00,33.51,33.51,33.39,33.45,166900.0,21.0353,21.0353,20.96,20.9977,166900.0
2011-09-26 09:55:00,33.45,33.48,33.41,33.43,106200.0,20.9977,21.0165,20.9726,20.9851,106200.0
2011-09-26 10:00:00,33.43,33.48,33.42,33.43,364500.0,20.9851,21.0165,20.9788,20.9851,364500.0
2011-09-26 10:05:00,33.43,33.45,33.38,33.41,179900.0,20.9851,20.9977,20.9537,20.9726,179900.0
2011-09-26 10:10:00,33.42,33.42,33.35,33.37,79800.0,20.9788,20.9788,20.9349,20.9474,79800.0
2011-09-26 10:15:00,33.37,33.41,33.33,33.4,183600.0,20.9474,20.9726,20.9223,20.9663,183600.0
2011-09-26 10:20:00,33.39,33.41,33.35,33.36,137700.0,20.96,20.9726,20.9349,20.9412,137700.0
2011-09-26 10:25:00,33.35,33.45,33.35,33.43,183000.0,20.9349,20.9977,20.9349,20.9851,183000.0
2011-09-26 10:30:00,33.43,33.47,33.4,33.41,87200.0,20.9851,21.0102,20.9663,20.9726,87200.0
2011-09-26 10:35:00,33.41,33.48,33.39,33.41,118700.0,20.9726,21.0165,20.96,20.9726,118700.0
2011-09-26 10:40:00,33.41,33.5,33.4,33.49,169900.0,20.9726,21.0291,20.9663,21.0228,169900.0
2011-09-26 10:45:00,33.49,33.49,33.38,33.38,78700.0,21.0228,21.0228,20.9537,20.9537,78700.0
2011-09-26 10:50:00,33.38,33.52,33.38,33.51,196000.0,20.9537,21.0416,20.9537,21.0353,196000.0
2011-09-26 10:55:00,33.51,33.51,33.44,33.44,92100.0,21.0353,21.0353,20.9914,20.9914,92100.0
2011-09-26 11:00:00,33.44,33.5,33.43,33.46,134600.0,20.9914,21.0291,20.9851,21.0039,134600.0
2011-09-26 11:05:00,33.47,33.5,33.44,33.47,119800.0,21.0102,21.0291,20.9914,21.0102,119800.0
2011-09-26 11:10:00,33.48,33.48,33.43,33.44,223800.0,21.0165,21.0165,20.9851,20.9914,223800.0
2011-09-26 11:15:00,33.43,33.49,33.43,33.49,51900.0,20.9851,21.0228,20.9851,21.0228,51900.0
2011-09-26 11:20:00,33.48,33.53,33.46,33.51,41800.0,21.0165,21.0479,21.0039,21.0353,41800.0
2011-09-26 11:25:00,33.51,33.51,33.46,33.49,149700.0,21.0353,21.0353,21.0039,21.0228,149700.0
2011-09-26 11:30:00,33.5,33.5,33.45,33.48,99700.0,21.0291,21.0291,20.9977,21.0165,99700.0
2011-09-26 11:35:00,33.49,33.54,33.47,33.52,107300.0,21.0228,21.0542,21.0102,21.0416,107300.0
2011-09-26 11:40:00,33.52,33.6,33.52,33.59,90600.0,21.0416,21.0918,21.0416,21.0855,90600.0
2011-09-26 11:45:00,33.6,33.62,33.57,33.61,336700.0,21.0918,21.1044,21.073,21.0981,336700.0
2011-09-26 11:50:00,33.6,33.63,33.59,33.61,203900.0,21.0918,21.1107,21.0855,21.0981,203900.0
2011-09-26 11:55:00,33.61,33.63,33.59,33.62,80700.0,21.0981,21.1107,21.0855,21.1044,80700.0
2011-09-26 12:00:00,33.62,33.63,33.57,33.58,215700.0,21.1044,21.1107,21.073,21.0793,215700.0
2011-09-26 12:05:00,33.58,33.62,33.57,33.6,30500.0,21.0793,21.1044,21.073,21.0918,30500.0
2011-09-26 12:10:00,33.59,33.6,33.56,33.57,31900.0,21.0855,21.0918,21.0667,21.073,31900.0
2011-09-26 12:15:00,33.56,33.59,33.54,33.59,92900.0,21.0667,21.0855,21.0542,21.0855,92900.0
2011-09-26 12:20:00,33.59,33.61,33.55,33.57,65200.0,21.0855,21.0981,21.0604,21.073,65200.0
2011-09-26 12:25:00,33.56,33.58,33.54,33.55,73100.0,21.0667,21.0793,21.0542,21.0604,73100.0
2011-09-26 12:30:00,33.56,33.58,33.54,33.56,62700.0,21.0667,21.0793,21.0542,21.0667,62700.0
2011-09-26 12:35:00,33.55,33.55,33.53,33.53,44100.0,21.0604,21.0604,21.0479,21.0479,44100.0
2011-09-26 12:40:00,33.54,33.55,33.47,33.49,204000.0,21.0542,21.0604,21.0102,21.0228,204000.0
2011-09-26 12:45:00,33.5,33.52,33.47,33.47,130800.0,21.0291,21.0416,21.0102,21.0102,130800.0
2011-09-26 12:50:00,33.48,33.52,33.48,33.51,138700.0,21.0165,21.0416,21.0165,21.0353,138700.0
2011-09-26 12:55:00,33.5,33.54,33.48,33.54,70100.0,21.0291,21.0542,21.0165,21.0542,70100.0
2011-09-26 13:00:00,33.54,33.54,33.47,33.5,105800.0,21.0542,21.0542,21.0102,21.0291,105800.0
2011-09-26 13:05:00,33.5,33.52,33.48,33.5,54800.0,21.0291,21.0416,21.0165,21.0291,54800.0
2011-09-26 13:10:00,33.49,33.51,33.44,33.46,164900.0,21.0228,21.0353,20.9914,21.0039,164900.0
2011-09-26 13:15:00,33.45,33.48,33.45,33.47,69600.0,20.9977,21.0165,20.9977,21.0102,69600.0
2011-09-26 13:20:00,33.47,33.53,33.47,33.5,76300.0,21.0102,21.0479,21.0102,21.0291,76300.0
2011-09-26 13:25:00,33.5,33.54,33.49,33.51,24600.0,21.0291,21.0542,21.0228,21.0353,24600.0
2011-09-26 13:30:00,33.51,33.55,33.48,33.48,80600.0,21.0353,21.0604,21.0165,21.0165,80600.0
2011-09-26 13:35:00,33.48,33.51,33.46,33.5,43200.0,21.0165,21.0353,21.0039,21.0291,43200.0
2011-09-26 13:40:00,33.5,33.53,33.49,33.51,78800.0,21.0291,21.0479,21.0228,21.0353,78800.0
2011-09-26 13:45:00,33.52,33.57,33.5,33.51,125200.0,21.0416,21.073,21.0291,21.0353,125200.0
2011-09-26 13:50:00,33.51,33.56,33.48,33.56,68800.0,21.0353,21.0667,21.0165,21.0667,68800.0
2011-09-26 13:55:00,33.57,33.58,33.54,33.55,55600.0,21.073,21.0793,21.0542,21.0604,55600.0
2011-09-26 14:00:00,33.56,33.64,33.55,33.63,228400.0,21.0667,21.1169,21.0604,21.1107,228400.0
2011-09-26 14:05:00,33.62,33.64,33.55,33.58,158500.0,21.1044,21.1169,21.0604,21.0793,158500.0
2011-09-26 14:10:00,33.59,33.59,33.52,33.54,104300.0,21.0855,21.0855,21.0416,21.0542,104300.0
2011-09-26 14:15:00,33.53,33.57,33.51,33.55,67400.0,21.0479,21.073,21.0353,21.0604,67400.0
2011-09-26 14:20:00,33.54,33.58,33.52,33.56,129800.0,21.0542,21.0793,21.0416,21.0667,129800.0
2011-09-26 14:25:00,33.56,33.57,33.53,33.53,65300.0,21.0667,21.073,21.0479,21.0479,65300.0
2011-09-26 14:30:00,33.52,33.58,33.5,33.58,83900.0,21.0416,21.0793,21.0291,21.0793,83900.0
2011-09-26 14:35:00,33.58,33.59,33.54,33.55,60300.0,21.0793,21.0855,21.0542,21.0604,60300.0
2011-09-26 14:40:00,33.55,33.59,33.51,33.53,382600.0,21.0604,21.0855,21.0353,21.0479,382600.0
2011-09-26 14:45:00,33.53,33.55,33.5,33.52,118500.0,21.0479,21.0604,21.0291,21.0416,118500.0
2011-09-26 14:50:00,33.52,33.53,33.49,33.5,245900.0,21.0416,21.0479,21.0228,21.0291,245900.0
2011-09-26 14:55:00,33.51,33.55,33.51,33.53,68100.0,21.0353,21.0604,21.0353,21.0479,68100.0
2011-09-26 15:00:00,33.54,33.58,33.54,33.58,200500.0,21.0542,21.0793,21.0542,21.0793,200500.0
2011-09-26 15:05:00,33.58,33.59,33.52,33.56,88800.0,21.0793,21.0855,21.0416,21.0667,88800.0
2011-09-26 15:10:00,33.55,33.59,33.54,33.59,67200.0,21.0604,21.0855,21.0542,21.0855,67200.0
2011-09-26 15:15:00,33.59,33.59,33.55,33.57,202000.0,21.0855,21.0855,21.0604,21.073,202000.0
2011-09-26 15:20:00,33.57,33.58,33.54,33.57,70300.0,21.073,21.0793,21.0542,21.073,70300.0
2011-09-26 15:25:00,33.57,33.6,33.55,33.6,67900.0,21.073,21.0918,21.0604,21.0918,67900.0
2011-09-26 15:30:00,33.6,33.6,33.51,33.52,396000.0,21.0918,21.0918,21.0353,21.0416,396000.0
2011-09-26 15:35:00,33.51,33.55,33.5,33.55,88500.0,21.0353,21.0604,21.0291,21.0604,88500.0
2011-09-26 15:40:00,33.56,33.58,33.54,33.57,128600.0,21.0667,21.0793,21.0542,21.073,128600.0
2011-09-26 15:45:00,33.57,33.59,33.57,33.57,113200.0,21.073,21.0855,21.073,21.073,113200.0
2011-09-26 15:50:00,33.57,33.65,33.57,33.65,298600.0,21.073,21.1232,21.073,21.1232,298600.0
2011-09-26 15:55:00,33.66,33.69,33.64,33.66,462200.0,21.1295,21.1483,21.1169,21.1295,462200.0
2011-09-27 09:30:00,34.07,34.12,33.96,33.97,275100.0,21.3869,21.4182,21.3178,21.3241,275100.0
2011-09-27 09:35:00,33.97,34.02,33.94,33.95,237000.0,21.3241,21.3555,21.3053,21.3115,237000.0
2011-09-27 09:40:00,33.96,34.07,33.95,34.07,145200.0,21.3178,21.3869,21.3115,21.3869,145200.0
2011-09-27 09:45:00,34.07,34.07,33.97,34.05,157600.0,21.3869,21.3869,21.3241,21.3743,157600.0
2011-09-27 09:50:00,34.05,34.14,34.05,34.1,147000.0,21.3743,21.4308,21.3743,21.4057,147000.0
2011-09-27 09:55:00,34.1,34.13,34.07,34.09,291000.0,21.4057,21.4245,21.3869,21.3994,291000.0
2011-09-27 10:00:00,34.1,34.16,34.06,34.07,302800.0,21.4057,21.4434,21.3806,21.3869,302800.0
2011-09-27 10:05:00,34.08,34.09,34.04,34.04,110400.0,21.3931,21.3994,21.368,21.368,110400.0
2011-09-27 10:10:00,34.04,34.09,34.02,34.05,205300.0,21.368,21.3994,21.3555,21.3743,205300.0
2011-09-27 10:15:00,34.06,34.07,33.97,33.99,165700.0,21.3806,21.3869,21.3241,21.3366,165700.0
2011-09-27 10:20:00,33.99,34.04,33.98,34.03,243400.0,21.3366,21.368,21.3304,21.3617,243400.0
2011-09-27 10:25:00,34.03,34.06,34.02,34.04,89800.0,21.3617,21.3806,21.3555,21.368,89800.0
2011-09-27 10:30:00,34.04,34.07,34.03,34.04,95200.0,21.368,21.3869,21.3617,21.368,95200.0
2011-09-27 10:35:00,34.04,34.07,34.01,34.04,158700.0,21.368,21.3869,21.3492,21.368,158700.0
2011-09-27 10:40:00,34.04,34.05,34.02,34.03,96600.0,21.368,21.3743,21.3555,21.3617,96600.0
2011-09-27 10:45:00,34.02,34.06,34.0,34.01,152900.0,21.3555,21.3806,21.3429,21.3492,152900.0
2011-09-27 10:50:00,34.01,34.07,34.01,34.05,319600.0,21.3492,21.3869,21.3492,21.3743,319600.0
2011-09-27 10:55:00,34.05,34.1,34.05,34.09,82300.0,21.3743,21.4057,21.3743,21.3994,82300.0
2011-09-27 11:00:00,34.1,34.1,34.07,34.07,32200.0,21.4057,21.4057,21.3869,21.3869,32200.0
2011-09-27 11:05:00,34.07,34.11,34.06,34.08,136100.0,21.3869,21.412,21.3806,21.3931,136100.0
2011-09-27 11:10:00,34.09,34.1,34.03,34.05,110600.0,21.3994,21.4057,21.3617,21.3743,110600.0
2011-09-27 11:15:00,34.05,34.06,34.0,34.04,86100.0,21.3743,21.3806,21.3429,21.368,86100.0
2011-09-27 11:20:00,34.03,34.03,33.96,33.99,90500.0,21.3617,21.3617,21.3178,21.3366,90500.0
2011-09-27 11:25:00,33.99,34.0,33.97,33.98,51400.0,21.3366,21.3429,21.3241,21.3304,51400.0
2011-09-27 11:30:00,33.98,34.04,33.97,34.02,172800.0,21.3304,21.368,21.3241,21.3555,172800.0
2011-09-27 11:35:00,34.03,34.05,34.03,34.04,63700.0,21.3617,21.3743,21.3617,21.368,63700.0
2011-09-27 11:40:00,34.04,34.05,34.01,34.01,28300.0,21.368,21.3743,21.3492,21.3492,28300.0
2011-09-27 11:45:00,34.01,34.02,34.0,34.0,101500.0,21.3492,21.3555,21.3429,21.3429,101500.0
2011-09-27 11:50:00,34.01,34.02,33.99,34.02,23500.0,21.3492,21.3555,21.3366,21.3555,23500.0
2011-09-27 11:55:00,34.01,34.05,33.99,34.04,56500.0,21.3492,21.3743,21.3366,21.368,56500.0
2011-09-27 12:00:00,34.03,34.07,34.03,34.05,42200.0,21.3617,21.3869,21.3617,21.3743,42200.0
2011-09-27 12:05:00,34.05,34.08,34.04,34.07,42200.0,21.3743,21.3931,21.368,21.3869,42200.0
2011-09-27 12:10:00,34.07,34.08,34.05,34.06,50900.0,21.3869,21.3931,21.3743,21.3806,50900.0
2011-09-27 12:15:00,34.07,34.08,34.06,34.06,40900.0,21.3869,21.3931,21.3806,21.3806,40900.0
2011-09-27 12:20:00,34.06,34.08,34.04,34.04,118200.0,21.3806,21.3931,21.368,21.368,118200.0
2011-09-27 12:25:00,34.04,34.04,33.98,33.99,65100.0,21.368,21.368,21.3304,21.3366,65100.0
2011-09-27 12:30:00,33.99,33.99,33.9,33.92,180100.0,21.3366,21.3366,21.2801,21.2927,180100.0
2011-09-27 12:35:00,33.92,33.95,33.92,33.93,44100.0,21.2927,21.3115,21.2927,21.299,44100.0
2011-09-27 12:40:00,33.93,33.94,33.9,33.91,16000.0,21.299,21.3053,21.2801,21.2864,16000.0
2011-09-27 12:45:00,33.91,33.91,33.87,33.9,59700.0,21.2864,21.2864,21.2613,21.2801,59700.0
2011-09-27 12:50:00,33.9,33.93,33.9,33.93,62300.0,21.2801,21.299,21.2801,21.299,62300.0
2011-09-27 12:55:00,33.92,33.94,33.91,33.92,44700.0,21.2927,21.3053,21.2864,21.2927,44700.0
2011-09-27 13:00:00,33.91,33.92,33.88,33.88,179000.0,21.2864,21.2927,21.2676,21.2676,179000.0
2011-09-27 13:05:00,33.89,33.93,33.89,33.93,19700.0,21.2739,21.299,21.2739,21.299,19700.0
2011-09-27 13:10:00,33.93,33.96,33.93,33.95,52700.0,21.299,21.3178,21.299,21.3115,52700.0
2011-09-27 13:15:00,33.95,33.95,33.91,33.95,21900.0,21.3115,21.3115,21.2864,21.3115,21900.0
2011-09-27 13:20:00,33.96,33.99,33.95,33.98,24300.0,21.3178,21.3366,21.3115,21.3304,24300.0
2011-09-27 13:25:00,33.97,33.98,33.96,33.97,47200.0,21.3241,21.3304,21.3178,21.3241,47200.0
2011-09-27 13:30:00,33.97,33.97,33.93,33.95,40000.0,21.3241,21.3241,21.299,21.3115,40000.0
2011-09-27 13:35:00,33.95,34.0,33.95,34.0,38300.0,21.3115,21.3429,21.3115,21.3429,38300.0
2011-09-27 13:40:00,33.98,34.0,33.96,33.98,35000.0,21.3304,21.3429,21.3178,21.3304,35000.0
2011-09-27 13:45:00,33.98,34.0,33.96,33.97,30000.0,21.3304,21.3429,21.3178,21.3241,30000.0
2011-09-27 13:50:00,33.98,34.01,33.97,33.97,177100.0,21.3304,21.3492,21.3241,21.3241,177100.0
2011-09-27 13:55:00,33.98,34.0,33.97,33.98,27100.0,21.3304,21.3429,21.3241,21.3304,27100.0
2011-09-27 14:00:00,33.98,34.0,33.98,33.99,16500.0,21.3304,21.3429,21.3304,21.3366,16500.0
2011-09-27 14:05:00,34.0,34.01,33.99,33.99,26000.0,21.3429,21.3492,21.3366,21.3366,26000.0
2011-09-27 14:10:00,33.99,34.05,33.99,34.03,30300.0,21.3366,21.3743,21.3366,21.3617,30300.0
2011-09-27 14:15:00,34.03,34.04,34.02,34.04,27300.0,21.3617,21.368,21.3555,21.368,27300.0
2011-09-27 14:20:00,34.03,34.04,34.02,34.02,33000.0,21.3617,21.368,21.3555,21.3555,33000.0
2011-09-27 14:25:00,34.02,34.03,34.01,34.02,43100.0,21.3555,21.3617,21.3492,21.3555,43100.0
2011-09-27 14:30:00,34.01,34.04,34.01,34.03,80300.0,21.3492,21.368,21.3492,21.3617,80300.0
2011-09-27 14:35:00,34.03,34.04,34.01,34.01,42600.0,21.3617,21.368,21.3492,21.3492,42600.0
2011-09-27 14:40:00,34.01,34.03,33.99,34.0,47700.0,21.3492,21.3617,21.3366,21.3429,47700.0
2011-09-27 14:45:00,34.0,34.01,33.98,33.98,77400.0,21.3429,21.3492,21.3304,21.3304,77400.0
2011-09-27 14:50:00,33.98,34.02,33.97,34.02,42200.0,21.3304,21.3555,21.3241,21.3555,42200.0
2011-09-27 14:55:00,34.01,34.02,33.99,34.0,48300.0,21.3492,21.3555,21.3366,21.3429,48300.0
2011-09-27 15:00:00,34.0,34.0,33.95,33.95,67900.0,21.3429,21.3429,21.3115,21.3115,67900.0
2011-09-27 15:05:00,33.96,33.96,33.9,33.96,133300.0,21.3178,21.3178,21.2801,21.3178,133300.0
2011-09-27 15:10:00,33.95,33.96,33.88,33.9,90200.0,21.3115,21.3178,21.2676,21.2801,90200.0
2011-09-27 15:15:00,33.9,33.93,33.89,33.92,104000.0,21.2801,21.299,21.2739,21.2927,104000.0
2011-09-27 15:20:00,33.92,33.92,33.86,33.86,253800.0,21.2927,21.2927,21.255,21.255,253800.0
2011-09-27 15:25:00,33.86,33.88,33.82,33.84,263100.0,21.255,21.2676,21.2299,21.2425,263100.0
2011-09-27 15:30:00,33.84,33.86,33.82,33.85,178400.0,21.2425,21.255,21.2299,21.2488,178400.0
2011-09-27 15:35:00,33.85,33.88,33.8,33.8,102500.0,21.2488,21.2676,21.2174,21.2174,102500.0
2011-09-27 15:40:00,33.8,33.82,33.74,33.8,165000.0,21.2174,21.2299,21.1797,21.2174,165000.0
2011-09-27 15:45:00,33.79,33.79,33.67,33.71,300300.0,21.2111,21.2111,21.1358,21.1609,300300.0
2011-09-27 15:50:00,33.7,33.73,33.66,33.68,322900.0,21.1546,21.1734,21.1295,21.142,322900.0
2011-09-27 15:55:00,33.67,33.78,33.65,33.78,582700.0,21.1358,21.2048,21.1232,21.2048,582700.0
2011-09-28 09:30:00,33.96,33.96,33.81,33.85,201500.0,21.3178,21.3178,21.2236,21.2488,201500.0
2011-09-28 09:35:00,33.86,33.97,33.8,33.83,528500.0,21.255,21.3241,21.2174,21.2362,528500.0
2011-09-28 09:40:00,33.82,34.01,33.81,33.91,294900.0,21.2299,21.3492,21.2236,21.2864,294900.0
2011-09-28 09:45:00,33.91,33.99,33.9,33.97,241300.0,21.2864,21.3366,21.2801,21.3241,241300.0
2011-09-28 09:50:00,33.97,33.98,33.91,33.97,150200.0,21.3241,21.3304,21.2864,21.3241,150200.0
2011-09-28 09:55:00,33.98,33.99,33.94,33.95,54700.0,21.3304,21.3366,21.3053,21.3115,54700.0
2011-09-28 10:00:00,33.94,34.02,33.92,34.0,252000.0,21.3053,21.3555,21.2927,21.3429,252000.0
2011-09-28 10:05:00,34.0,34.01,33.94,33.98,94900.0,21.3429,21.3492,21.3053,21.3304,94900.0
2011-09-28 10:10:00,33.97,33.98,33.9,33.9,171700.0,21.3241,21.3304,21.2801,21.2801,171700.0
2011-09-28 10:15:00,33.9,33.94,33.83,33.86,307200.0,21.2801,21.3053,21.2362,21.255,307200.0
2011-09-28 10:20:00,33.86,33.86,33.76,33.77,150700.0,21.255,21.255,21.1923,21.1985,150700.0
2011-09-28 10:25:00,33.78,33.87,33.77,33.83,296000.0,21.2048,21.2613,21.1985,21.2362,296000.0
2011-09-28 10:30:00,33.83,33.86,33.77,33.82,451400.0,21.2362,21.255,21.1985,21.2299,451400.0
2011-09-28 10:35:00,33.82,33.85,33.8,33.83,151800.0,21.2299,21.2488,21.2174,21.2362,151800.0
2011-09-28 10:40:00,33.85,33.89,33.82,33.88,255400.0,21.2488,21.2739,21.2299,21.2676,255400.0
2011-09-28 10:45:00,33.89,33.95,33.86,33.92,266500.0,21.2739,21.3115,21.255,21.2927,266500.0
2011-09-28 10:50:00,33.92,33.99,33.88,33.99,594400.0,21.2927,21.3366,21.2676,21.3366,594400.0
2011-09-28 10:55:00,33.98,33.99,33.95,33.98,136700.0,21.3304,21.3366,21.3115,21.3304,136700.0
2011-09-28 11:00:00,33.97,33.98,33.91,33.94,139300.0,21.3241,21.3304,21.2864,21.3053,139300.0
2011-09-28 11:05:00,33.94,33.95,33.89,33.94,84600.0,21.3053,21.3115,21.2739,21.3053,84600.0
2011-09-28 11:10:00,33.94,33.96,33.88,33.92,158800.0,21.3053,21.3178,21.2676,21.2927,158800.0
2011-09-28 11:15:00,33.92,33.97,33.9,33.93,234000.0,21.2927,21.3241,21.2801,21.299,234000.0
2011-09-28 11:20:00,33.93,33.93,33.89,33.92,76000.0,21.299,21.299,21.2739,21.2927,76000.0
2011-09-28 11:25:00,33.92,33.95,33.89,33.92,94500.0,21.2927,21.3115,21.2739,21.2927,94500.0
2011-09-28 11:30:00,33.92,33.92,33.85,33.85,80100.0,21.2927,21.2927,21.2488,21.2488,80100.0
2011-09-28 11:35:00,33.85,33.97,33.84,33.95,153300.0,21.2488,21.3241,21.2425,21.3115,153300.0
2011-09-28 11:40:00,33.95,33.97,33.91,33.97,113800.0,21.3115,21.3241,21.2864,21.3241,113800.0
2011-09-28 11:45:00,33.97,33.97,33.93,33.95,66600.0,21.3241,21.3241,21.299,21.3115,66600.0
2011-09-28 11:50:00,33.94,33.98,33.94,33.96,123600.0,21.3053,21.3304,21.3053,21.3178,123600.0
2011-09-28 11:55:00,33.97,33.98,33.95,33.96,60600.0,21.3241,21.3304,21.3115,21.3178,60600.0
2011-09-28 12:00:00,33.96,33.98,33.95,33.95,50900.0,21.3178,21.3304,21.3115,21.3115,50900.0
2011-09-28 12:05:00,33.95,33.97,33.91,33.92,84300.0,21.3115,21.3241,21.2864,21.2927,84300.0
2011-09-28 12:10:00,33.92,33.94,33.92,33.94,62800.0,21.2927,21.3053,21.2927,21.3053,62800.0
2011-09-28 12:15:00,33.93,33.95,33.9,33.95,121200.0,21.299,21.3115,21.2801,21.3115,121200.0
2011-09-28 12:20:00,33.95,34.0,33.95,33.97,339500.0,21.3115,21.3429,21.3115,21.3241,339500.0
2011-09-28 12:25:00,33.97,34.01,33.97,34.0,80800.0,21.3241,21.3492,21.3241,21.3429,80800.0
2011-09-28 12:30:00,34.0,34.0,33.96,33.98,95800.0,21.3429,21.3429,21.3178,21.3304,95800.0
2011-09-28 12:35:00,33.98,33.99,33.94,33.97,73200.0,21.3304,21.3366,21.3053,21.3241,73200.0
2011-09-28 12:40:00,33.97,33.98,33.93,33.94,59800.0,21.3241,21.3304,21.299,21.3053,59800.0
2011-09-28 12:45:00,33.94,33.96,33.94,33.94,37300.0,21.3053,21.3178,21.3053,21.3053,37300.0
2011-09-28 12:50:00,33.94,33.96,33.92,33.94,62300.0,21.3053,21.3178,21.2927,21.3053,62300.0
2011-09-28 12:55:00,33.94,34.02,33.94,33.98,297400.0,21.3053,21.3555,21.3053,21.3304,297400.0
2011-09-28 13:00:00,33.98,33.98,33.94,33.94,60400.0,21.3304,21.3304,21.3053,21.3053,60400.0
2011-09-28 13:05:00,33.95,33.96,33.91,33.92,79300.0,21.3115,21.3178,21.2864,21.2927,79300.0
2011-09-28 13:10:00,33.93,33.93,33.9,33.91,61700.0,21.299,21.299,21.2801,21.2864,61700.0
2011-09-28 13:15:00,33.91,33.92,33.89,33.89,45200.0,21.2864,21.2927,21.2739,21.2739,45200.0
2011-09-28 13:20:00,33.89,33.93,33.88,33.91,71100.0,21.2739,21.299,21.2676,21.2864,71100.0
2011-09-28 13:25:00,33.92,33.92,33.85,33.85,72300.0,21.2927,21.2927,21.2488,21.2488,72300.0
2011-09-28 13:30:00,33.85,33.85,33.76,33.78,213900.0,21.2488,21.2488,21.1923,21.2048,213900.0
2011-09-28 13:35:00,33.77,33.82,33.77,33.81,91500.0,21.1985,21.2299,21.1985,21.2236,91500.0
2011-09-28 13:40:00,33.8,33.83,33.79,33.8,98000.0,21.2174,21.2362,21.2111,21.2174,98000.0
2011-09-28 13:45:00,33.8,33.81,33.72,33.73,192700.0,21.2174,21.2236,21.1672,21.1734,192700.0
2011-09-28 13:50:00,33.73,33.77,33.72,33.72,54100.0,21.1734,21.1985,21.1672,21.1672,54100.0
2011-09-28 13:55:00,33.71,33.72,33.68,33.69,110700.0,21.1609,21.1672,21.142,21.1483,110700.0
2011-09-28 14:00:00,33.69,33.72,33.63,33.65,223900.0,21.1483,21.1672,21.1107,21.1232,223900.0
2011-09-28 14:05:00,33.65,33.69,33.65,33.68,88800.0,21.1232,21.1483,21.1232,21.142,88800.0
2011-09-28 14:10:00,33.68,33.73,33.67,33.73,40600.0,21.142,21.1734,21.1358,21.1734,40600.0
2011-09-28 14:15:00,33.73,33.74,33.69,33.7,56100.0,21.1734,21.1797,21.1483,21.1546,56100.0
2011-09-28 14:20:00,33.71,33.71,33.66,33.7,36500.0,21.1609,21.1609,21.1295,21.1546,36500.0
2011-09-28 14:25:00,33.69,33.72,33.67,33.67,62600.0,21.1483,21.1672,21.1358,21.1358,62600.0
2011-09-28 14:30:00,33.68,33.7,33.66,33.7,63200.0,21.142,21.1546,21.1295,21.1546,63200.0
2011-09-28 14:35:00,33.7,33.7,33.65,33.68,47800.0,21.1546,21.1546,21.1232,21.142,47800.0
2011-09-28 14:40:00,33.68,33.69,33.65,33.68,65600.0,21.142,21.1483,21.1232,21.142,65600.0
2011-09-28 14:45:00,33.68,33.7,33.65,33.66,35700.0,21.142,21.1546,21.1232,21.1295,35700.0
2011-09-28 14:50:00,33.66,33.69,33.64,33.67,73100.0,21.1295,21.1483,21.1169,21.1358,73100.0
2011-09-28 14:55:00,33.67,33.72,33.66,33.72,40700.0,21.1358,21.1672,21.1295,21.1672,40700.0
2011-09-28 15:00:00,33.72,33.77,33.7,33.76,142500.0,21.1672,21.1985,21.1546,21.1923,142500.0
2011-09-28 15:05:00,33.76,33.77,33.72,33.73,49800.0,21.1923,21.1985,21.1672,21.1734,49800.0
2011-09-28 15:10:00,33.72,33.77,33.72,33.73,129300.0,21.1672,21.1985,21.1672,21.1734,129300.0
2011-09-28 15:15:00,33.73,33.73,33.67,33.69,160300.0,21.1734,21.1734,21.1358,21.1483,160300.0
2011-09-28 15:20:00,33.68,33.73,33.66,33.72,123000.0,21.142,21.1734,21.1295,21.1672,123000.0
2011-09-28 15:25:00,33.72,33.74,33.69,33.71,106600.0,21.1672,21.1797,21.1483,21.1609,106600.0
2011-09-28 15:30:00,33.71,33.73,33.68,33.69,201000.0,21.1609,21.1734,21.142,21.1483,201000.0
2011-09-28 15:35:00,33.69,33.7,33.57,33.6,276500.0,21.1483,21.1546,21.073,21.0918,276500.0
2011-09-28 15:40:00,33.6,33.62,33.57,33.57,257000.0,21.0918,21.1044,21.073,21.073,257000.0
2011-09-28 15:45:00,33.56,33.58,33.42,33.44,247800.0,21.0667,21.0793,20.9788,20.9914,247800.0
2011-09-28 15:50:00,33.44,33.49,33.43,33.45,202400.0,20.9914,21.0228,20.9851,20.9977,202400.0
2011-09-28 15:55:00,33.45,33.49,33.45,33.48,505700.0,20.9977,21.0228,20.9977,21.0165,505700.0
2011-09-29 09:30:00,33.89,33.92,33.79,33.8,85300.0,21.2739,21.2927,21.2111,21.2174,85300.0
2011-09-29 09:35:00,33.8,33.96,33.8,33.82,454200.0,21.2174,21.3178,21.2174,21.2299,454200.0
2011-09-29 09:40:00,33.82,33.95,33.78,33.91,128100.0,21.2299,21.3115,21.2048,21.2864,128100.0
2011-09-29 09:45:00,33.91,33.94,33.87,33.92,118500.0,21.2864,21.3053,21.2613,21.2927,118500.0
2011-09-29 09:50:00,33.91,33.97,33.88,33.95,119700.0,21.2864,21.3241,21.2676,21.3115,119700.0
2011-09-29 09:55:00,33.96,34.01,33.95,33.97,359700.0,21.3178,21.3492,21.3115,21.3241,359700.0
2011-09-29 10:00:00,33.98,33.99,33.91,33.95,217700.0,21.3304,21.3366,21.2864,21.3115,217700.0
2011-09-29 10:05:00,33.95,33.98,33.9,33.93,133700.0,21.3115,21.3304,21.2801,21.299,133700.0
2011-09-29 10:10:00,33.93,33.95,33.86,33.92,116800.0,21.299,21.3115,21.255,21.2927,116800.0
2011-09-29 10:15:00,33.91,33.96,33.89,33.95,274300.0,21.2864,21.3178,21.2739,21.3115,274300.0
2011-09-29 10:20:00,33.95,34.07,33.92,34.06,117300.0,21.3115,21.3869,21.2927,21.3806,117300.0
2011-09-29 10:25:00,34.05,34.06,33.94,33.98,257900.0,21.3743,21.3806,21.3053,21.3304,257900.0
2011-09-29 10:30:00,33.98,34.0,33.93,33.95,54300.0,21.3304,21.3429,21.299,21.3115,54300.0
2011-09-29 10:35:00,33.95,33.97,33.93,33.96,86300.0,21.3115,21.3241,21.299,21.3178,86300.0
2011-09-29 10:40:00,33.95,33.97,33.89,33.92,72300.0,21.3115,21.3241,21.2739,21.2927,72300.0
2011-09-29 10:45:00,33.91,33.94,33.86,33.89,133800.0,21.2864,21.3053,21.255,21.2739,133800.0
2011-09-29 10:50:00,33.89,33.93,33.87,33.88,126300.0,21.2739,21.299,21.2613,21.2676,126300.0
2011-09-29 10:55:00,33.88,33.95,33.85,33.93,161500.0,21.2676,21.3115,21.2488,21.299,161500.0
2011-09-29 11:00:00,33.92,33.97,33.91,33.95,34000.0,21.2927,21.3241,21.2864,21.3115,34000.0
2011-09-29 11:05:00,33.95,33.96,33.91,33.95,37500.0,21.3115,21.3178,21.2864,21.3115,37500.0
2011-09-29 11:10:00,33.96,33.99,33.92,33.97,171700.0,21.3178,21.3366,21.2927,21.3241,171700.0
2011-09-29 11:15:00,33.98,33.99,33.93,33.95,80800.0,21.3304,21.3366,21.299,21.3115,80800.0
2011-09-29 11:20:00,33.94,33.96,33.88,33.88,77800.0,21.3053,21.3178,21.2676,21.2676,77800.0
2011-09-29 11:25:00,33.89,33.98,33.89,33.97,296700.0,21.2739,21.3304,21.2739,21.3241,296700.0
2011-09-29 11:30:00,33.98,34.0,33.95,33.99,68200.0,21.3304,21.3429,21.3115,21.3366,68200.0
2011-09-29 11:35:00,33.99,34.0,33.96,33.97,53300.0,21.3366,21.3429,21.3178,21.3241,53300.0
2011-09-29 11:40:00,33.97,33.98,33.94,33.98,92200.0,21.3241,21.3304,21.3053,21.3304,92200.0
2011-09-29 11:45:00,33.99,34.0,33.95,33.97,78700.0,21.3366,21.3429,21.3115,21.3241,78700.0
2011-09-29 11:50:00,33.97,34.0,33.96,33.99,90300.0,21.3241,21.3429,21.3178,21.3366,90300.0
2011-09-29 11:55:00,33.99,34.0,33.96,33.98,28900.0,21.3366,21.3429,21.3178,21.3304,28900.0
2011-09-29 12:00:00,33.97,34.0,33.95,33.97,61400.0,21.3241,21.3429,21.3115,21.3241,61400.0
2011-09-29 12:05:00,33.96,33.97,33.94,33.94,48700.0,21.3178,21.3241,21.3053,21.3053,48700.0
2011-09-29 12:10:00,33.95,33.97,33.94,33.97,20800.0,21.3115,21.3241,21.3053,21.3241,20800.0
2011-09-29 12:15:00,33.97,33.99,33.97,33.99,15900.0,21.3241,21.3366,21.3241,21.3366,15900.0
2011-09-29 12:20:00,33.98,34.01,33.96,34.01,28400.0,21.3304,21.3492,21.3178,21.3492,28400.0
2011-09-29 12:25:00,34.01,34.05,34.0,34.02,28100.0,21.3492,21.3743,21.3429,21.3555,28100.0
2011-09-29 12:30:00,34.02,34.02,33.94,33.97,58600.0,21.3555,21.3555,21.3053,21.3241,58600.0
2011-09-29 12:35:00,33.96,33.98,33.91,33.95,53900.0,21.3178,21.3304,21.2864,21.3115,53900.0
2011-09-29 12:40:00,33.96,33.96,33.91,33.94,68500.0,21.3178,21.3178,21.2864,21.3053,68500.0
2011-09-29 12:45:00,33.94,33.98,33.93,33.96,309500.0,21.3053,21.3304,21.299,21.3178,309500.0
2011-09-29 12:50:00,33.97,34.02,33.95,33.98,74700.0,21.3241,21.3555,21.3115,21.3304,74700.0
2011-09-29 12:55:00,33.97,33.98,33.95,33.96,49900.0,21.3241,21.3304,21.3115,21.3178,49900.0
2011-09-29 13:00:00,33.96,33.97,33.94,33.95,30200.0,21.3178,21.3241,21.3053,21.3115,30200.0
2011-09-29 13:05:00,33.96,34.02,33.95,33.98,277700.0,21.3178,21.3555,21.3115,21.3304,277700.0
2011-09-29 13:10:00,33.99,34.01,33.97,33.97,116700.0,21.3366,21.3492,21.3241,21.3241,116700.0
2011-09-29 13:15:00,33.97,34.02,33.97,33.98,103400.0,21.3241,21.3555,21.3241,21.3304,103400.0
2011-09-29 13:20:00,33.97,33.99,33.97,33.97,21800.0,21.3241,21.3366,21.3241,21.3241,21800.0
2011-09-29 13:25:00,33.98,34.01,33.93,33.93,94900.0,21.3304,21.3492,21.299,21.299,94900.0
2011-09-29 13:30:00,33.93,33.95,33.87,33.9,155600.0,21.299,21.3115,21.2613,21.2801,155600.0
2011-09-29 13:35:00,33.91,33.94,33.85,33.85,324100.0,21.2864,21.3053,21.2488,21.2488,324100.0
2011-09-29 13:40:00,33.85,33.87,33.79,33.82,122700.0,21.2488,21.2613,21.2111,21.2299,122700.0
2011-09-29 13:45:00,33.82,33.87,33.82,33.85,143200.0,21.2299,21.2613,21.2299,21.2488,143200.0
2011-09-29 13:50:00,33.84,33.86,33.82,33.86,48900.0,21.2425,21.255,21.2299,21.255,48900.0
2011-09-29 13:55:00,33.86,33.92,33.84,33.86,236900.0,21.255,21.2927,21.2425,21.255,236900.0
2011-09-29 14:00:00,33.87,33.87,33.76,33.77,49700.0,21.2613,21.2613,21.1923,21.1985,49700.0
2011-09-29 14:05:00,33.76,33.85,33.75,33.82,175500.0,21.1923,21.2488,21.186,21.2299,175500.0
2011-09-29 14:10:00,33.82,33.83,33.72,33.74,94400.0,21.2299,21.2362,21.1672,21.1797,94400.0
2011-09-29 14:15:00,33.74,33.79,33.73,33.78,147600.0,21.1797,21.2111,21.1734,21.2048,147600.0
2011-09-29 14:20:00,33.77,33.79,33.73,33.79,121600.0,21.1985,21.2111,21.1734,21.2111,121600.0
2011-09-29 14:25:00,33.79,33.83,33.77,33.81,79600.0,21.2111,21.2362,21.1985,21.2236,79600.0
2011-09-29 14:30:00,33.81,33.81,33.77,33.8,63800.0,21.2236,21.2236,21.1985,21.2174,63800.0
2011-09-29 14:35:00,33.8,33.84,33.79,33.81,146800.0,21.2174,21.2425,21.2111,21.2236,146800.0
2011-09-29 14:40:00,33.81,33.83,33.74,33.74,99900.0,21.2236,21.2362,21.1797,21.1797,99900.0
2011-09-29 14:45:00,33.74,33.77,33.72,33.74,71700.0,21.1797,21.1985,21.1672,21.1797,71700.0
2011-09-29 14:50:00,33.73,33.75,33.71,33.72,262200.0,21.1734,21.186,21.1609,21.1672,262200.0
2011-09-29 14:55:00,33.73,33.78,33.72,33.76,205900.0,21.1734,21.2048,21.1672,21.1923,205900.0
2011-09-29 15:00:00,33.76,33.77,33.63,33.63,116200.0,21.1923,21.1985,21.1107,21.1107,116200.0
2011-09-29 15:05:00,33.62,33.71,33.62,33.69,195100.0,21.1044,21.1609,21.1044,21.1483,195100.0
2011-09-29 15:10:00,33.7,33.74,33.69,33.7,70100.0,21.1546,21.1797,21.1483,21.1546,70100.0
2011-09-29 15:15:00,33.7,33.75,33.63,33.66,361400.0,21.1546,21.186,21.1107,21.1295,361400.0
2011-09-29 15:20:00,33.65,33.76,33.64,33.74,120900.0,21.1232,21.1923,21.1169,21.1797,120900.0
2011-09-29 15:25:00,33.74,33.78,33.73,33.76,344900.0,21.1797,21.2048,21.1734,21.1923,344900.0
2011-09-29 15:30:00,33.77,33.87,33.75,33.82,444600.0,21.1985,21.2613,21.186,21.2299,444600.0
2011-09-29 15:35:00,33.82,33.9,33.81,33.9,211800.0,21.2299,21.2801,21.2236,21.2801,211800.0
2011-09-29 15:40:00,33.89,33.89,33.82,33.85,397800.0,21.2739,21.2739,21.2299,21.2488,397800.0
2011-09-29 15:45:00,33.85,33.95,33.85,33.86,441900.0,21.2488,21.3115,21.2488,21.255,441900.0
2011-09-29 15:50:00,33.86,33.94,33.86,33.88,281500.0,21.255,21.3053,21.255,21.2676,281500.0
2011-09-29 15:55:00,33.87,34.0,33.87,33.99,680700.0,21.2613,21.3429,21.2613,21.3366,680700.0
2011-09-30 09:30:00,33.7,33.95,33.7,33.91,227600.0,21.1546,21.3115,21.1546,21.2864,227600.0
2011-09-30 09:35:00,33.92,33.92,33.78,33.87,561600.0,21.2927,21.2927,21.2048,21.2613,561600.0
2011-09-30 09:40:00,33.86,34.03,33.86,34.0,147300.0,21.255,21.3617,21.255,21.3429,147300.0
2011-09-30 09:45:00,34.0,34.02,33.83,33.88,172600.0,21.3429,21.3555,21.2362,21.2676,172600.0
2011-09-30 09:50:00,33.89,33.92,33.86,33.89,103500.0,21.2739,21.2927,21.255,21.2739,103500.0
2011-09-30 09:55:00,33.9,33.94,33.75,33.81,207300.0,21.2801,21.3053,21.186,21.2236,207300.0
2011-09-30 10:00:00,33.81,33.84,33.76,33.84,244200.0,21.2236,21.2425,21.1923,21.2425,244200.0
2011-09-30 10:05:00,33.85,33.94,33.84,33.9,183200.0,21.2488,21.3053,21.2425,21.2801,183200.0
2011-09-30 10:10:00,33.9,33.94,33.79,33.81,222400.0,21.2801,21.3053,21.2111,21.2236,222400.0
2011-09-30 10:15:00,33.83,33.91,33.81,33.9,224800.0,21.2362,21.2864,21.2236,21.2801,224800.0
2011-09-30 10:20:00,33.9,33.96,33.88,33.89,241000.0,21.2801,21.3178,21.2676,21.2739,241000.0
2011-09-30 10:25:00,33.89,33.92,33.86,33.9,247500.0,21.2739,21.2927,21.255,21.2801,247500.0
2011-09-30 10:30:00,33.89,33.89,33.83,33.83,93000.0,21.2739,21.2739,21.2362,21.2362,93000.0
2011-09-30 10:35:00,33.83,33.83,33.78,33.78,81400.0,21.2362,21.2362,21.2048,21.2048,81400.0
2011-09-30 10:40:00,33.78,33.79,33.77,33.78,31900.0,21.2048,21.2111,21.1985,21.2048,31900.0
2011-09-30 10:45:00,33.78,33.81,33.77,33.77,99900.0,21.2048,21.2236,21.1985,21.1985,99900.0
2011-09-30 10:50:00,33.78,33.83,33.76,33.81,67800.0,21.2048,21.2362,21.1923,21.2236,67800.0
2011-09-30 10:55:00,33.81,33.86,33.76,33.79,114100.0,21.2236,21.255,21.1923,21.2111,114100.0
2011-09-30 11:00:00,33.79,33.86,33.79,33.82,65600.0,21.2111,21.255,21.2111,21.2299,65600.0
2011-09-30 11:05:00,33.82,33.89,33.8,33.89,95300.0,21.2299,21.2739,21.2174,21.2739,95300.0
2011-09-30 11:10:00,33.88,33.92,33.87,33.9,82600.0,21.2676,21.2927,21.2613,21.2801,82600.0
2011-09-30 11:15:00,33.9,33.94,33.86,33.87,115100.0,21.2801,21.3053,21.255,21.2613,115100.0
2011-09-30 11:20:00,33.87,33.95,33.87,33.94,178600.0,21.2613,21.3115,21.2613,21.3053,178600.0
2011-09-30 11:25:00,33.95,33.95,33.87,33.88,108100.0,21.3115,21.3115,21.2613,21.2676,108100.0
2011-09-30 11:30:00,33.88,33.93,33.88,33.92,46800.0,21.2676,21.299,21.2676,21.2927,46800.0
2011-09-30 11:35:00,33.91,33.94,33.89,33.94,77000.0,21.2864,21.3053,21.2739,21.3053,77000.0
2011-09-30 11:40:00,33.93,33.97,33.91,33.95,54000.0,21.299,21.3241,21.2864,21.3115,54000.0
2011-09-30 11:45:00,33.94,33.97,33.92,33.97,37100.0,21.3053,21.3241,21.2927,21.3241,37100.0
2011-09-30 11:50:00,33.97,33.98,33.92,33.93,48800.0,21.3241,21.3304,21.2927,21.299,48800.0
2011-09-30 11:55:00,33.93,33.98,33.91,33.97,56300.0,21.299,21.3304,21.2864,21.3241,56300.0
2011-09-30 12:00:00,33.96,34.01,33.96,34.0,24800.0,21.3178,21.3492,21.3178,21.3429,24800.0
2011-09-30 12:05:00,34.01,34.01,33.95,33.95,20000.0,21.3492,21.3492,21.3115,21.3115,20000.0
2011-09-30 12:10:00,33.95,33.96,33.92,33.95,32600.0,21.3115,21.3178,21.2927,21.3115,32600.0
2011-09-30 12:15:00,33.96,33.96,33.92,33.95,51800.0,21.3178,21.3178,21.2927,21.3115,51800.0
2011-09-30 12:20:00,33.94,33.98,33.94,33.97,33700.0,21.3053,21.3304,21.3053,21.3241,33700.0
2011-09-30 12:25:00,33.96,33.99,33.95,33.99,40900.0,21.3178,21.3366,21.3115,21.3366,40900.0
2011-09-30 12:30:00,33.98,34.02,33.98,34.0,283100.0,21.3304,21.3555,21.3304,21.3429,283100.0
2011-09-30 12:35:00,33.99,34.01,33.97,33.98,62200.0,21.3366,21.3492,21.3241,21.3304,62200.0
2011-09-30 12:40:00,33.98,34.0,33.94,34.0,96900.0,21.3304,21.3429,21.3053,21.3429,96900.0
2011-09-30 12:45:00,34.0,34.02,33.98,34.01,172400.0,21.3429,21.3555,21.3304,21.3492,172400.0
2011-09-30 12:50:00,34.0,34.02,33.99,34.0,17300.0,21.3429,21.3555,21.3366,21.3429,17300.0
2011-09-30 12:55:00,33.99,34.0,33.98,33.98,54300.0,21.3366,21.3429,21.3304,21.3304,54300.0
2011-09-30 13:00:00,33.98,33.98,33.94,33.95,24900.0,21.3304,21.3304,21.3053,21.3115,24900.0
2011-09-30 13:05:00,33.94,33.99,33.94,33.97,145000.0,21.3053,21.3366,21.3053,21.3241,145000.0
2011-09-30 13:10:00,33.97,34.0,33.97,33.99,130300.0,21.3241,21.3429,21.3241,21.3366,130300.0
2011-09-30 13:15:00,33.98,33.98,33.93,33.96,106600.0,21.3304,21.3304,21.299,21.3178,106600.0
2011-09-30 13:20:00,33.95,33.96,33.89,33.9,281200.0,21.3115,21.3178,21.2739,21.2801,281200.0
2011-09-30 13:25:00,33.91,33.94,33.91,33.92,46300.0,21.2864,21.3053,21.2864,21.2927,46300.0
2011-09-30 13:30:00,33.92,33.97,33.91,33.97,57900.0,21.2927,21.3241,21.2864,21.3241,57900.0
2011-09-30 13:35:00,33.97,33.98,33.95,33.96,24500.0,21.3241,21.3304,21.3115,21.3178,24500.0
2011-09-30 13:40:00,33.97,33.97,33.94,33.95,28800.0,21.3241,21.3241,21.3053,21.3115,28800.0
2011-09-30 13:45:00,33.94,34.03,33.94,34.03,239200.0,21.3053,21.3617,21.3053,21.3617,239200.0
2011-09-30 13:50:00,34.02,34.04,34.0,34.0,20900.0,21.3555,21.368,21.3429,21.3429,20900.0
2011-09-30 13:55:00,34.0,34.0,33.96,33.97,99900.0,21.3429,21.3429,21.3178,21.3241,99900.0
2011-09-30 14:00:00,33.97,34.03,33.97,34.02,60200.0,21.3241,21.3617,21.3241,21.3555,60200.0
2011-09-30 14:05:00,34.02,34.02,33.94,33.95,55900.0,21.3555,21.3555,21.3053,21.3115,55900.0
2011-09-30 14:10:00,33.94,33.97,33.93,33.93,102400.0,21.3053,21.3241,21.299,21.299,102400.0
2011-09-30 14:15:00,33.92,33.95,33.91,33.91,82300.0,21.2927,21.3115,21.2864,21.2864,82300.0
2011-09-30 14:20:00,33.9,33.94,33.88,33.94,155000.0,21.2801,21.3053,21.2676,21.3053,155000.0
2011-09-30 14:25:00,33.94,33.96,33.83,33.85,240100.0,21.3053,21.3178,21.2362,21.2488,240100.0
2011-09-30 14:30:00,33.85,33.9,33.84,33.89,154800.0,21.2488,21.2801,21.2425,21.2739,154800.0
2011-09-30 14:35:00,33.89,33.89,33.84,33.88,89700.0,21.2739,21.2739,21.2425,21.2676,89700.0
2011-09-30 14:40:00,33.89,33.94,33.89,33.93,65000.0,21.2739,21.3053,21.2739,21.299,65000.0
2011-09-30 14:45:00,33.91,33.92,33.87,33.88,94500.0,21.2864,21.2927,21.2613,21.2676,94500.0
2011-09-30 14:50:00,33.89,33.89,33.82,33.88,199600.0,21.2739,21.2739,21.2299,21.2676,199600.0
2011-09-30 14:55:00,33.88,33.94,33.88,33.91,139900.0,21.2676,21.3053,21.2676,21.2864,139900.0
2011-09-30 15:00:00,33.9,33.91,33.83,33.87,95600.0,21.2801,21.2864,21.2362,21.2613,95600.0
2011-09-30 15:05:00,33.88,33.98,33.86,33.93,200400.0,21.2676,21.3304,21.255,21.299,200400.0
2011-09-30 15:10:00,33.92,33.94,33.86,33.87,60900.0,21.2927,21.3053,21.255,21.2613,60900.0
2011-09-30 15:15:00,33.87,33.88,33.83,33.87,129500.0,21.2613,21.2676,21.2362,21.2613,129500.0
2011-09-30 15:20:00,33.85,33.88,33.81,33.82,118500.0,21.2488,21.2676,21.2236,21.2299,118500.0
2011-09-30 15:25:00,33.81,33.84,33.78,33.79,156100.0,21.2236,21.2425,21.2048,21.2111,156100.0
2011-09-30 15:30:00,33.78,33.81,33.75,33.76,84800.0,21.2048,21.2236,21.186,21.1923,84800.0
2011-09-30 15:35:00,33.76,33.79,33.71,33.76,307400.0,21.1923,21.2111,21.1609,21.1923,307400.0
2011-09-30 15:40:00,33.76,33.9,33.76,33.89,137800.0,21.1923,21.2801,21.1923,21.2739,137800.0
2011-09-30 15:45:00,33.89,33.89,33.7,33.7,171400.0,21.2739,21.2739,21.1546,21.1546,171400.0
2011-09-30 15:50:00,33.7,33.73,33.62,33.7,250400.0,21.1546,21.1734,21.1044,21.1546,250400.0
2011-09-30 15:55:00,33.69,33.71,33.61,33.62,657100.0,21.1483,21.1609,21.0981,21.1044,657100.0
2011-10-03 09:30:00,33.6,33.69,33.45,33.67,219700.0,21.0918,21.1483,20.9977,21.1358,219700.0
2011-10-03 09:35:00,33.68,33.72,33.64,33.64,334300.0,21.142,21.1672,21.1169,21.1169,334300.0
2011-10-03 09:40:00,33.64,33.7,33.62,33.67,268800.0,21.1169,21.1546,21.1044,21.1358,268800.0
2011-10-03 09:45:00,33.66,33.69,33.64,33.65,124300.0,21.1295,21.1483,21.1169,21.1232,124300.0
2011-10-03 09:50:00,33.64,33.64,33.54,33.55,107600.0,21.1169,21.1169,21.0542,21.0604,107600.0
2011-10-03 09:55:00,33.55,33.56,33.5,33.51,151900.0,21.0604,21.0667,21.0291,21.0353,151900.0
2011-10-03 10:00:00,33.52,33.8,33.5,33.72,599600.0,21.0416,21.2174,21.0291,21.1672,599600.0
2011-10-03 10:05:00,33.71,33.74,33.62,33.72,258000.0,21.1609,21.1797,21.1044,21.1672,258000.0
2011-10-03 10:10:00,33.72,33.88,33.72,33.81,389900.0,21.1672,21.2676,21.1672,21.2236,389900.0
2011-10-03 10:15:00,33.81,33.81,33.71,33.73,312700.0,21.2236,21.2236,21.1609,21.1734,312700.0
2011-10-03 10:20:00,33.74,33.8,33.67,33.68,141700.0,21.1797,21.2174,21.1358,21.142,141700.0
2011-10-03 10:25:00,33.69,33.71,33.63,33.66,112500.0,21.1483,21.1609,21.1107,21.1295,112500.0
2011-10-03 10:30:00,33.67,33.68,33.59,33.59,62200.0,21.1358,21.142,21.0855,21.0855,62200.0
2011-10-03 10:35:00,33.59,33.6,33.5,33.54,128800.0,21.0855,21.0918,21.0291,21.0542,128800.0
2011-10-03 10:40:00,33.54,33.55,33.45,33.48,108000.0,21.0542,21.0604,20.9977,21.0165,108000.0
2011-10-03 10:45:00,33.47,33.52,33.45,33.46,126200.0,21.0102,21.0416,20.9977,21.0039,126200.0
2011-10-03 10:50:00,33.46,33.49,33.37,33.39,103900.0,21.0039,21.0228,20.9474,20.96,103900.0
2011-10-03 10:55:00,33.4,33.43,33.38,33.42,202900.0,20.9663,20.9851,20.9537,20.9788,202900.0
2011-10-03 11:00:00,33.42,33.42,33.36,33.39,151000.0,20.9788,20.9788,20.9412,20.96,151000.0
2011-10-03 11:05:00,33.38,33.48,33.36,33.48,174400.0,20.9537,21.0165,20.9412,21.0165,174400.0
2011-10-03 11:10:00,33.48,33.55,33.47,33.54,407700.0,21.0165,21.0604,21.0102,21.0542,407700.0
2011-10-03 11:15:00,33.55,33.58,33.52,33.55,173900.0,21.0604,21.0793,21.0416,21.0604,173900.0
2011-10-03 11:20:00,33.55,33.58,33.49,33.51,149600.0,21.0604,21.0793,21.0228,21.0353,149600.0
2011-10-03 11:25:00,33.51,33.54,33.49,33.53,124200.0,21.0353,21.0542,21.0228,21.0479,124200.0
2011-10-03 11:30:00,33.53,33.58,33.51,33.52,130500.0,21.0479,21.0793,21.0353,21.0416,130500.0
2011-10-03 11:35:00,33.53,33.53,33.45,33.48,135900.0,21.0479,21.0479,20.9977,21.0165,135900.0
2011-10-03 11:40:00,33.48,33.5,33.41,33.43,95700.0,21.0165,21.0291,20.9726,20.9851,95700.0
2011-10-03 11:45:00,33.44,33.44,33.41,33.42,45300.0,20.9914,20.9914,20.9726,20.9788,45300.0
2011-10-03 11:50:00,33.42,33.49,33.41,33.48,118800.0,20.9788,21.0228,20.9726,21.0165,118800.0
2011-10-03 11:55:00,33.48,33.53,33.48,33.51,143500.0,21.0165,21.0479,21.0165,21.0353,143500.0
2011-10-03 12:00:00,33.51,33.56,33.48,33.48,169800.0,21.0353,21.0667,21.0165,21.0165,169800.0
2011-10-03 12:05:00,33.49,33.53,33.47,33.47,85600.0,21.0228,21.0479,21.0102,21.0102,85600.0
2011-10-03 12:10:00,33.48,33.49,33.41,33.41,201200.0,21.0165,21.0228,20.9726,20.9726,201200.0
2011-10-03 12:15:00,33.42,33.43,33.38,33.39,54100.0,20.9788,20.9851,20.9537,20.96,54100.0
2011-10-03 12:20:00,33.38,33.38,33.35,33.38,91900.0,20.9537,20.9537,20.9349,20.9537,91900.0
2011-10-03 12:25:00,33.37,33.39,33.34,33.34,40100.0,20.9474,20.96,20.9286,20.9286,40100.0
2011-10-03 12:30:00,33.35,33.37,33.32,33.34,160200.0,20.9349,20.9474,20.9161,20.9286,160200.0
2011-10-03 12:35:00,33.32,33.33,33.3,33.31,86700.0,20.9161,20.9223,20.9035,20.9098,86700.0
2011-10-03 12:40:00,33.3,33.31,33.26,33.29,72100.0,20.9035,20.9098,20.8784,20.8972,72100.0
2011-10-03 12:45:00,33.29,33.3,33.23,33.23,99000.0,20.8972,20.9035,20.8596,20.8596,99000.0
2011-10-03 12:50:00,33.23,33.24,33.2,33.22,109900.0,20.8596,20.8658,20.8407,20.8533,109900.0
2011-10-03 12:55:00,33.23,33.24,33.22,33.24,43500.0,20.8596,20.8658,20.8533,20.8658,43500.0
2011-10-03 13:00:00,33.23,33.24,33.16,33.16,46100.0,20.8596,20.8658,20.8156,20.8156,46100.0
2011-10-03 13:05:00,33.16,33.18,33.15,33.18,52400.0,20.8156,20.8282,20.8093,20.8282,52400.0
2011-10-03 13:10:00,33.17,33.21,33.16,33.16,71800.0,20.8219,20.847,20.8156,20.8156,71800.0
2011-10-03 13:15:00,33.16,33.16,33.06,33.11,133700.0,20.8156,20.8156,20.7528,20.7842,133700.0
2011-10-03 13:20:00,33.11,33.13,33.08,33.11,113500.0,20.7842,20.7968,20.7654,20.7842,113500.0
2011-10-03 13:25:00,33.1,33.11,33.05,33.1,83900.0,20.778,20.7842,20.7466,20.778,83900.0
2011-10-03 13:30:00,33.11,33.11,33.02,33.02,93800.0,20.7842,20.7842,20.7277,20.7277,93800.0
2011-10-03 13:35:00,33.02,33.05,32.93,32.96,323800.0,20.7277,20.7466,20.6712,20.6901,323800.0
2011-10-03 13:40:00,32.95,33.05,32.95,33.02,247700.0,20.6838,20.7466,20.6838,20.7277,247700.0
2011-10-03 13:45:00,33.02,33.04,32.97,33.0,193100.0,20.7277,20.7403,20.6964,20.7152,193100.0
2011-10-03 13:50:00,32.99,33.02,32.89,32.93,181300.0,20.7089,20.7277,20.6461,20.6712,181300.0
2011-10-03 13:55:00,32.93,33.03,32.93,33.02,135500.0,20.6712,20.734,20.6712,20.7277,135500.0
2011-10-03 14:00:00,33.03,33.09,33.03,33.09,358300.0,20.734,20.7717,20.734,20.7717,358300.0
2011-10-03 14:05:00,33.09,33.16,33.09,33.15,163400.0,20.7717,20.8156,20.7717,20.8093,163400.0
2011-10-03 14:10:00,33.16,33.16,33.08,33.11,362100.0,20.8156,20.8156,20.7654,20.7842,362100.0
2011-10-03 14:15:00,33.1,33.1,33.03,33.03,149600.0,20.778,20.778,20.734,20.734,149600.0
2011-10-03 14:20:00,33.03,33.07,33.0,33.02,130200.0,20.734,20.7591,20.7152,20.7277,130200.0
2011-10-03 14:25:00,33.02,33.05,32.97,32.99,136000.0,20.7277,20.7466,20.6964,20.7089,136000.0
2011-10-03 14:30:00,33.0,33.05,32.95,33.03,151700.0,20.7152,20.7466,20.6838,20.734,151700.0
2011-10-03 14:35:00,33.03,33.05,32.99,33.0,74600.0,20.734,20.7466,20.7089,20.7152,74600.0
2011-10-03 14:40:00,33.0,33.03,32.97,33.02,116500.0,20.7152,20.734,20.6964,20.7277,116500.0
2011-10-03 14:45:00,33.01,33.01,32.93,32.98,156600.0,20.7215,20.7215,20.6712,20.7026,156600.0
2011-10-03 14:50:00,32.98,33.09,32.98,33.03,414600.0,20.7026,20.7717,20.7026,20.734,414600.0
2011-10-03 14:55:00,33.03,33.12,32.99,33.12,124400.0,20.734,20.7905,20.7089,20.7905,124400.0
2011-10-03 15:00:00,33.12,33.16,33.09,33.15,86500.0,20.7905,20.8156,20.7717,20.8093,86500.0
2011-10-03 15:05:00,33.14,33.21,33.11,33.11,171900.0,20.8031,20.847,20.7842,20.7842,171900.0
2011-10-03 15:10:00,33.1,33.13,33.05,33.07,134700.0,20.778,20.7968,20.7466,20.7591,134700.0
2011-10-03 15:15:00,33.06,33.08,33.02,33.06,198300.0,20.7528,20.7654,20.7277,20.7528,198300.0
2011-10-03 15:20:00,33.05,33.07,32.96,32.97,146300.0,20.7466,20.7591,20.6901,20.6964,146300.0
2011-10-03 15:25:00,32.96,32.99,32.93,32.94,173900.0,20.6901,20.7089,20.6712,20.6775,173900.0
2011-10-03 15:30:00,32.95,33.01,32.91,33.0,341500.0,20.6838,20.7215,20.6587,20.7152,341500.0
2011-10-03 15:35:00,33.0,33.06,32.97,33.03,256500.0,20.7152,20.7528,20.6964,20.734,256500.0
2011-10-03 15:40:00,33.02,33.05,32.95,33.04,421300.0,20.7277,20.7466,20.6838,20.7403,421300.0
2011-10-03 15:45:00,33.05,33.21,33.05,33.16,574600.0,20.7466,20.847,20.7466,20.8156,574600.0
2011-10-03 15:50:00,33.15,33.16,32.95,32.96,460100.0,20.8093,20.8156,20.6838,20.6901,460100.0
2011-10-03 15:55:00,32.96,33.0,32.82,32.82,853700.0,20.6901,20.7152,20.6022,20.6022,853700.0
2011-10-04 09:30:00,32.68,32.73,32.51,32.53,336800.0,20.5143,20.5457,20.4076,20.4201,336800.0
2011-10-04 09:35:00,32.52,32.52,32.35,32.37,385400.0,20.4139,20.4139,20.3072,20.3197,385400.0
2011-10-04 09:40:00,32.37,32.39,32.21,32.23,232000.0,20.3197,20.3323,20.2193,20.2318,232000.0
2011-10-04 09:45:00,32.23,32.24,32.04,32.06,1082400.0,20.2318,20.2381,20.1126,20.1251,1082400.0
2011-10-04 09:50:00,32.05,32.13,31.94,32.09,567900.0,20.1188,20.1691,20.0498,20.1439,567900.0
2011-10-04 09:55:00,32.08,32.11,31.97,31.98,249700.0,20.1377,20.1565,20.0686,20.0749,249700.0
2011-10-04 10:00:00,31.98,32.14,31.98,32.13,542800.0,20.0749,20.1753,20.0749,20.1691,542800.0
2011-10-04 10:05:00,32.14,32.14,32.04,32.12,415500.0,20.1753,20.1753,20.1126,20.1628,415500.0
2011-10-04 10:10:00,32.12,32.35,32.11,32.15,608000.0,20.1628,20.3072,20.1565,20.1816,608000.0
2011-10-04 10:15:00,32.14,32.29,32.14,32.26,356600.0,20.1753,20.2695,20.1753,20.2507,356600.0
2011-10-04 10:20:00,32.26,32.31,32.07,32.11,567000.0,20.2507,20.282,20.1314,20.1565,567000.0
2011-10-04 10:25:00,32.11,32.16,32.09,32.13,154100.0,20.1565,20.1879,20.1439,20.1691,154100.0
2011-10-04 10:30:00,32.13,32.17,32.05,32.06,145300.0,20.1691,20.1942,20.1188,20.1251,145300.0
2011-10-04 10:35:00,32.06,32.1,32.04,32.1,74200.0,20.1251,20.1502,20.1126,20.1502,74200.0
2011-10-04 10:40:00,32.11,32.18,32.09,32.17,934500.0,20.1565,20.2004,20.1439,20.1942,934500.0
2011-10-04 10:45:00,32.16,32.18,32.05,32.14,649300.0,20.1879,20.2004,20.1188,20.1753,649300.0
2011-10-04 10:50:00,32.14,32.15,32.09,32.12,118200.0,20.1753,20.1816,20.1439,20.1628,118200.0
2011-10-04 10:55:00,32.13,32.14,32.1,32.12,149700.0,20.1691,20.1753,20.1502,20.1628,149700.0
2011-10-04 11:00:00,32.13,32.13,32.06,32.09,124100.0,20.1691,20.1691,20.1251,20.1439,124100.0
2011-10-04 11:05:00,32.09,32.22,32.08,32.17,154000.0,20.1439,20.2256,20.1377,20.1942,154000.0
2011-10-04 11:10:00,32.17,32.22,32.12,32.13,185200.0,20.1942,20.2256,20.1628,20.1691,185200.0
2011-10-04 11:15:00,32.13,32.15,32.07,32.07,234200.0,20.1691,20.1816,20.1314,20.1314,234200.0
2011-10-04 11:20:00,32.08,32.11,32.04,32.04,250800.0,20.1377,20.1565,20.1126,20.1126,250800.0
2011-10-04 11:25:00,32.04,32.12,32.04,32.11,139100.0,20.1126,20.1628,20.1126,20.1565,139100.0
2011-10-04 11:30:00,32.1,32.12,32.06,32.06,76900.0,20.1502,20.1628,20.1251,20.1251,76900.0
2011-10-04 11:35:00,32.05,32.06,31.96,31.99,423500.0,20.1188,20.1251,20.0623,20.0812,423500.0
2011-10-04 11:40:00,31.98,32.03,31.98,32.01,87500.0,20.0749,20.1063,20.0749,20.0937,87500.0
2011-10-04 11:45:00,32.02,32.07,32.01,32.06,60900.0,20.1,20.1314,20.0937,20.1251,60900.0
2011-10-04 11:50:00,32.06,32.1,32.06,32.09,288300.0,20.1251,20.1502,20.1251,20.1439,288300.0
2011-10-04 11:55:00,32.08,32.11,32.02,32.05,233200.0,20.1377,20.1565,20.1,20.1188,233200.0
2011-10-04 12:00:00,32.05,32.18,32.05,32.18,165800.0,20.1188,20.2004,20.1188,20.2004,165800.0
2011-10-04 12:05:00,32.18,32.22,32.17,32.2,203000.0,20.2004,20.2256,20.1942,20.213,203000.0
2011-10-04 12:10:00,32.19,32.26,32.18,32.26,115100.0,20.2067,20.2507,20.2004,20.2507,115100.0
2011-10-04 12:15:00,32.26,32.27,32.22,32.22,85300.0,20.2507,20.2569,20.2256,20.2256,85300.0
2011-10-04 12:20:00,32.23,32.24,32.19,32.22,109600.0,20.2318,20.2381,20.2067,20.2256,109600.0
2011-10-04 12:25:00,32.22,32.22,32.17,32.18,81800.0,20.2256,20.2256,20.1942,20.2004,81800.0
2011-10-04 12:30:00,32.18,32.2,32.15,32.18,81200.0,20.2004,20.213,20.1816,20.2004,81200.0
2011-10-04 12:35:00,32.17,32.2,32.16,32.16,102800.0,20.1942,20.213,20.1879,20.1879,102800.0
2011-10-04 12:40:00,32.17,32.26,32.16,32.25,468700.0,20.1942,20.2507,20.1879,20.2444,468700.0
2011-10-04 12:45:00,32.25,32.27,32.23,32.23,159000.0,20.2444,20.2569,20.2318,20.2318,159000.0
2011-10-04 12:50:00,32.22,32.28,32.2,32.27,77000.0,20.2256,20.2632,20.213,20.2569,77000.0
2011-10-04 12:55:00,32.27,32.27,32.24,32.27,53400.0,20.2569,20.2569,20.2381,20.2569,53400.0
2011-10-04 13:00:00,32.27,32.29,32.21,32.22,83100.0,20.2569,20.2695,20.2193,20.2256,83100.0
2011-10-04 13:05:00,32.21,32.25,32.18,32.25,137800.0,20.2193,20.2444,20.2004,20.2444,137800.0
2011-10-04 13:10:00,32.24,32.26,32.14,32.17,138700.0,20.2381,20.2507,20.1753,20.1942,138700.0
2011-10-04 13:15:00,32.18,32.22,32.17,32.21,96400.0,20.2004,20.2256,20.1942,20.2193,96400.0
2011-10-04 13:20:00,32.2,32.21,32.18,32.2,79600.0,20.213,20.2193,20.2004,20.213,79600.0
2011-10-04 13:25:00,32.2,32.21,32.17,32.18,57100.0,20.213,20.2193,20.1942,20.2004,57100.0
2011-10-04 13:30:00,32.19,32.25,32.19,32.23,124400.0,20.2067,20.2444,20.2067,20.2318,124400.0
2011-10-04 13:35:00,32.24,32.25,32.15,32.16,78800.0,20.2381,20.2444,20.1816,20.1879,78800.0
2011-10-04 13:40:00,32.15,32.18,32.14,32.18,81400.0,20.1816,20.2004,20.1753,20.2004,81400.0
2011-10-04 13:45:00,32.18,32.19,32.13,32.17,99600.0,20.2004,20.2067,20.1691,20.1942,99600.0
2011-10-04 13:50:00,32.17,32.23,32.16,32.23,73800.0,20.1942,20.2318,20.1879,20.2318,73800.0
2011-10-04 13:55:00,32.23,32.23,32.19,32.19,123300.0,20.2318,20.2318,20.2067,20.2067,123300.0
2011-10-04 14:00:00,32.19,32.25,32.19,32.23,105400.0,20.2067,20.2444,20.2067,20.2318,105400.0
2011-10-04 14:05:00,32.23,32.25,32.15,32.15,100000.0,20.2318,20.2444,20.1816,20.1816,100000.0
2011-10-04 14:10:00,32.15,32.17,32.13,32.16,98400.0,20.1816,20.1942,20.1691,20.1879,98400.0
2011-10-04 14:15:00,32.15,32.17,32.13,32.15,160700.0,20.1816,20.1942,20.1691,20.1816,160700.0
2011-10-04 14:20:00,32.15,32.18,32.11,32.17,102100.0,20.1816,20.2004,20.1565,20.1942,102100.0
2011-10-04 14:25:00,32.17,32.19,32.14,32.14,100000.0,20.1942,20.2067,20.1753,20.1753,100000.0
2011-10-04 14:30:00,32.14,32.2,32.12,32.19,115800.0,20.1753,20.213,20.1628,20.2067,115800.0
2011-10-04 14:35:00,32.2,32.24,32.19,32.22,218100.0,20.213,20.2381,20.2067,20.2256,218100.0
2011-10-04 14:40:00,32.22,32.23,32.12,32.13,180700.0,20.2256,20.2318,20.1628,20.1691,180700.0
2011-10-04 14:45:00,32.13,32.17,32.11,32.15,187000.0,20.1691,20.1942,20.1565,20.1816,187000.0
2011-10-04 14:50:00,32.15,32.15,32.05,32.08,158000.0,20.1816,20.1816,20.1188,20.1377,158000.0
2011-10-04 14:55:00,32.08,32.11,32.06,32.06,233500.0,20.1377,20.1565,20.1251,20.1251,233500.0
2011-10-04 15:00:00,32.07,32.13,32.06,32.09,149700.0,20.1314,20.1691,20.1251,20.1439,149700.0
2011-10-04 15:05:00,32.09,32.14,32.04,32.04,182800.0,20.1439,20.1753,20.1126,20.1126,182800.0
2011-10-04 15:10:00,32.04,32.09,32.0,32.08,230200.0,20.1126,20.1439,20.0875,20.1377,230200.0
2011-10-04 15:15:00,32.08,32.13,32.04,32.11,191700.0,20.1377,20.1691,20.1126,20.1565,191700.0
2011-10-04 15:20:00,32.11,32.14,32.11,32.13,334000.0,20.1565,20.1753,20.1565,20.1691,334000.0
2011-10-04 15:25:00,32.13,32.17,32.08,32.09,521300.0,20.1691,20.1942,20.1377,20.1439,521300.0
2011-10-04 15:30:00,32.09,32.18,32.07,32.13,765000.0,20.1439,20.2004,20.1314,20.1691,765000.0
2011-10-04 15:35:00,32.13,32.25,32.11,32.23,600000.0,20.1691,20.2444,20.1565,20.2318,600000.0
2011-10-04 15:40:00,32.24,32.47,32.17,32.45,551300.0,20.2381,20.3825,20.1942,20.3699,551300.0
2011-10-04 15:45:00,32.45,32.54,32.38,32.54,701200.0,20.3699,20.4264,20.326,20.4264,701200.0
2011-10-04 15:50:00,32.54,32.58,32.49,32.54,562700.0,20.4264,20.4515,20.395,20.4264,562700.0
2011-10-04 15:55:00,32.55,32.7,32.53,32.68,993900.0,20.4327,20.5269,20.4201,20.5143,993900.0
2011-10-05 09:30:00,32.67,32.83,32.56,32.59,302800.0,20.508,20.6085,20.439,20.4578,302800.0
2011-10-05 09:35:00,32.58,32.58,32.3,32.42,450300.0,20.4515,20.4515,20.2758,20.3511,450300.0
2011-10-05 09:40:00,32.42,32.54,32.38,32.49,241300.0,20.3511,20.4264,20.326,20.395,241300.0
2011-10-05 09:45:00,32.5,32.62,32.45,32.48,400800.0,20.4013,20.4766,20.3699,20.3888,400800.0
2011-10-05 09:50:00,32.47,32.48,32.28,32.29,381000.0,20.3825,20.3888,20.2632,20.2695,381000.0
2011-10-05 09:55:00,32.29,32.33,32.23,32.27,334900.0,20.2695,20.2946,20.2318,20.2569,334900.0
2011-10-05 10:00:00,32.26,32.49,32.22,32.49,465400.0,20.2507,20.395,20.2256,20.395,465400.0
2011-10-05 10:05:00,32.49,32.5,32.31,32.32,582700.0,20.395,20.4013,20.282,20.2883,582700.0
2011-10-05 10:10:00,32.33,32.38,32.29,32.31,484600.0,20.2946,20.326,20.2695,20.282,484600.0
2011-10-05 10:15:00,32.31,32.36,32.3,32.33,143600.0,20.282,20.3134,20.2758,20.2946,143600.0
2011-10-05 10:20:00,32.34,32.46,32.34,32.45,317500.0,20.3009,20.3762,20.3009,20.3699,317500.0
2011-10-05 10:25:00,32.45,32.45,32.32,32.36,371200.0,20.3699,20.3699,20.2883,20.3134,371200.0
2011-10-05 10:30:00,32.36,32.43,32.33,32.4,99000.0,20.3134,20.3574,20.2946,20.3385,99000.0
2011-10-05 10:35:00,32.4,32.5,32.25,32.48,361300.0,20.3385,20.4013,20.2444,20.3888,361300.0
2011-10-05 10:40:00,32.49,32.5,32.43,32.46,319600.0,20.395,20.4013,20.3574,20.3762,319600.0
2011-10-05 10:45:00,32.46,32.48,32.42,32.45,131300.0,20.3762,20.3888,20.3511,20.3699,131300.0
2011-10-05 10:50:00,32.45,32.5,32.36,32.5,446400.0,20.3699,20.4013,20.3134,20.4013,446400.0
2011-10-05 10:55:00,32.5,32.58,32.49,32.55,344600.0,20.4013,20.4515,20.395,20.4327,344600.0
2011-10-05 11:00:00,32.55,32.56,32.51,32.51,143300.0,20.4327,20.439,20.4076,20.4076,143300.0
2011-10-05 11:05:00,32.51,32.51,32.43,32.44,265100.0,20.4076,20.4076,20.3574,20.3637,265100.0
2011-10-05 11:10:00,32.44,32.47,32.43,32.47,66200.0,20.3637,20.3825,20.3574,20.3825,66200.0
2011-10-05 11:15:00,32.47,32.49,32.45,32.46,58200.0,20.3825,20.395,20.3699,20.3762,58200.0
2011-10-05 11:20:00,32.45,32.48,32.45,32.48,58700.0,20.3699,20.3888,20.3699,20.3888,58700.0
2011-10-05 11:25:00,32.47,32.5,32.46,32.48,83300.0,20.3825,20.4013,20.3762,20.3888,83300.0
2011-10-05 11:30:00,32.49,32.5,32.45,32.47,125200.0,20.395,20.4013,20.3699,20.3825,125200.0
2011-10-05 11:35:00,32.47,32.48,32.43,32.43,38800.0,20.3825,20.3888,20.3574,20.3574,38800.0
2011-10-05 11:40:00,32.44,32.47,32.43,32.45,44200.0,20.3637,20.3825,20.3574,20.3699,44200.0
2011-10-05 11:45:00,32.45,32.47,32.43,32.47,106700.0,20.3699,20.3825,20.3574,20.3825,106700.0
2011-10-05 11:50:00,32.47,32.48,32.45,32.48,36200.0,20.3825,20.3888,20.3699,20.3888,36200.0
2011-10-05 11:55:00,32.48,32.48,32.45,32.47,26700.0,20.3888,20.3888,20.3699,20.3825,26700.0
2011-10-05 12:00:00,32.47,32.49,32.45,32.46,49200.0,20.3825,20.395,20.3699,20.3762,49200.0
2011-10-05 12:05:00,32.46,32.48,32.44,32.47,123400.0,20.3762,20.3888,20.3637,20.3825,123400.0
2011-10-05 12:10:00,32.46,32.47,32.44,32.47,60800.0,20.3762,20.3825,20.3637,20.3825,60800.0
2011-10-05 12:15:00,32.47,32.49,32.47,32.49,41200.0,20.3825,20.395,20.3825,20.395,41200.0
2011-10-05 12:20:00,32.49,32.49,32.47,32.48,44600.0,20.395,20.395,20.3825,20.3888,44600.0
2011-10-05 12:25:00,32.48,32.52,32.47,32.51,32100.0,20.3888,20.4139,20.3825,20.4076,32100.0
2011-10-05 12:30:00,32.51,32.53,32.49,32.49,159100.0,20.4076,20.4201,20.395,20.395,159100.0
2011-10-05 12:35:00,32.48,32.49,32.46,32.47,40900.0,20.3888,20.395,20.3762,20.3825,40900.0
2011-10-05 12:40:00,32.46,32.5,32.46,32.49,56800.0,20.3762,20.4013,20.3762,20.395,56800.0
2011-10-05 12:45:00,32.49,32.51,32.47,32.5,63600.0,20.395,20.4076,20.3825,20.4013,63600.0
2011-10-05 12:50:00,32.5,32.55,32.5,32.53,43300.0,20.4013,20.4327,20.4013,20.4201,43300.0
2011-10-05 12:55:00,32.53,32.53,32.48,32.51,39700.0,20.4201,20.4201,20.3888,20.4076,39700.0
2011-10-05 13:00:00,32.51,32.52,32.5,32.51,45200.0,20.4076,20.4139,20.4013,20.4076,45200.0
2011-10-05 13:05:00,32.51,32.52,32.5,32.51,18800.0,20.4076,20.4139,20.4013,20.4076,18800.0
2011-10-05 13:10:00,32.52,32.52,32.48,32.48,110200.0,20.4139,20.4139,20.3888,20.3888,110200.0
2011-10-05 13:15:00,32.49,32.54,32.48,32.51,72400.0,20.395,20.4264,20.3888,20.4076,72400.0
2011-10-05 13:20:00,32.51,32.54,32.5,32.51,138900.0,20.4076,20.4264,20.4013,20.4076,138900.0
2011-10-05 13:25:00,32.51,32.52,32.5,32.51,31900.0,20.4076,20.4139,20.4013,20.4076,31900.0
2011-10-05 13:30:00,32.51,32.55,32.5,32.51,402400.0,20.4076,20.4327,20.4013,20.4076,402400.0
2011-10-05 13:35:00,32.52,32.52,32.47,32.48,286000.0,20.4139,20.4139,20.3825,20.3888,286000.0
2011-10-05 13:40:00,32.48,32.48,32.45,32.48,121800.0,20.3888,20.3888,20.3699,20.3888,121800.0
2011-10-05 13:45:00,32.47,32.51,32.47,32.5,162800.0,20.3825,20.4076,20.3825,20.4013,162800.0
2011-10-05 13:50:00,32.5,32.53,32.5,32.53,110900.0,20.4013,20.4201,20.4013,20.4201,110900.0
2011-10-05 13:55:00,32.53,32.55,32.49,32.52,49700.0,20.4201,20.4327,20.395,20.4139,49700.0
2011-10-05 14:00:00,32.53,32.59,32.53,32.57,49400.0,20.4201,20.4578,20.4201,20.4453,49400.0
2011-10-05 14:05:00,32.57,32.58,32.51,32.52,59200.0,20.4453,20.4515,20.4076,20.4139,59200.0
2011-10-05 14:10:00,32.52,32.52,32.5,32.52,37900.0,20.4139,20.4139,20.4013,20.4139,37900.0
2011-10-05 14:15:00,32.52,32.55,32.52,32.53,40000.0,20.4139,20.4327,20.4139,20.4201,40000.0
2011-10-05 14:20:00,32.53,32.55,32.52,32.55,40500.0,20.4201,20.4327,20.4139,20.4327,40500.0
2011-10-05 14:25:00,32.54,32.55,32.51,32.51,33800.0,20.4264,20.4327,20.4076,20.4076,33800.0
2011-10-05 14:30:00,32.52,32.54,32.49,32.51,80300.0,20.4139,20.4264,20.395,20.4076,80300.0
2011-10-05 14:35:00,32.51,32.53,32.49,32.5,126000.0,20.4076,20.4201,20.395,20.4013,126000.0
2011-10-05 14:40:00,32.5,32.52,32.49,32.52,46600.0,20.4013,20.4139,20.395,20.4139,46600.0
2011-10-05 14:45:00,32.51,32.57,32.51,32.55,88000.0,20.4076,20.4453,20.4076,20.4327,88000.0
2011-10-05 14:50:00,32.56,32.61,32.56,32.59,66600.0,20.439,20.4704,20.439,20.4578,66600.0
2011-10-05 14:55:00,32.6,32.61,32.56,32.57,259600.0,20.4641,20.4704,20.439,20.4453,259600.0
2011-10-05 15:00:00,32.57,32.57,32.49,32.52,108400.0,20.4453,20.4453,20.395,20.4139,108400.0
2011-10-05 15:05:00,32.51,32.52,32.47,32.48,167900.0,20.4076,20.4139,20.3825,20.3888,167900.0
2011-10-05 15:10:00,32.47,32.53,32.47,32.53,57200.0,20.3825,20.4201,20.3825,20.4201,57200.0
2011-10-05 15:15:00,32.52,32.57,32.51,32.54,177200.0,20.4139,20.4453,20.4076,20.4264,177200.0
2011-10-05 15:20:00,32.54,32.57,32.48,32.5,186900.0,20.4264,20.4453,20.3888,20.4013,186900.0
2011-10-05 15:25:00,32.5,32.57,32.5,32.53,97200.0,20.4013,20.4453,20.4013,20.4201,97200.0
2011-10-05 15:30:00,32.53,32.67,32.53,32.66,293800.0,20.4201,20.508,20.4201,20.5018,293800.0
2011-10-05 15:35:00,32.66,32.73,32.65,32.73,183300.0,20.5018,20.5457,20.4955,20.5457,183300.0
2011-10-05 15:40:00,32.72,32.75,32.71,32.72,215900.0,20.5394,20.5583,20.5331,20.5394,215900.0
2011-10-05 15:45:00,32.73,32.74,32.67,32.68,161800.0,20.5457,20.552,20.508,20.5143,161800.0
2011-10-05 15:50:00,32.67,32.71,32.66,32.71,294000.0,20.508,20.5331,20.5018,20.5331,294000.0
2011-10-05 15:55:00,32.71,32.73,32.69,32.69,354700.0,20.5331,20.5457,20.5206,20.5206,354700.0
2011-10-06 09:30:00,32.72,32.8,32.7,32.79,51700.0,20.5394,20.5896,20.5269,20.5834,51700.0
2011-10-06 09:35:00,32.81,32.94,32.8,32.82,285300.0,20.5959,20.6775,20.5896,20.6022,285300.0
2011-10-06 09:40:00,32.82,32.92,32.8,32.84,457100.0,20.6022,20.665,20.5896,20.6147,457100.0
2011-10-06 09:45:00,32.83,32.86,32.75,32.79,352900.0,20.6085,20.6273,20.5583,20.5834,352900.0
2011-10-06 09:50:00,32.78,32.79,32.68,32.72,407600.0,20.5771,20.5834,20.5143,20.5394,407600.0
2011-10-06 09:55:00,32.72,32.73,32.69,32.71,92300.0,20.5394,20.5457,20.5206,20.5331,92300.0
2011-10-06 10:00:00,32.71,32.74,32.69,32.74,516000.0,20.5331,20.552,20.5206,20.552,516000.0
2011-10-06 10:05:00,32.74,32.75,32.69,32.72,345700.0,20.552,20.5583,20.5206,20.5394,345700.0
2011-10-06 10:10:00,32.72,32.78,32.71,32.75,152500.0,20.5394,20.5771,20.5331,20.5583,152500.0
2011-10-06 10:15:00,32.75,32.78,32.73,32.76,30100.0,20.5583,20.5771,20.5457,20.5645,30100.0
2011-10-06 10:20:00,32.75,32.86,32.75,32.83,108600.0,20.5583,20.6273,20.5583,20.6085,108600.0
2011-10-06 10:25:00,32.83,32.93,32.82,32.92,772400.0,20.6085,20.6712,20.6022,20.665,772400.0
2011-10-06 10:30:00,32.92,32.98,32.9,32.96,210900.0,20.665,20.7026,20.6524,20.6901,210900.0
2011-10-06 10:35:00,32.96,32.98,32.92,32.97,264900.0,20.6901,20.7026,20.665,20.6964,264900.0
2011-10-06 10:40:00,32.97,32.98,32.95,32.95,232200.0,20.6964,20.7026,20.6838,20.6838,232200.0
2011-10-06 10:45:00,32.96,32.97,32.9,32.91,97300.0,20.6901,20.6964,20.6524,20.6587,97300.0
2011-10-06 10:50:00,32.91,32.94,32.88,32.9,116600.0,20.6587,20.6775,20.6399,20.6524,116600.0
2011-10-06 10:55:00,32.91,32.91,32.85,32.87,212000.0,20.6587,20.6587,20.621,20.6336,212000.0
2011-10-06 11:00:00,32.87,32.94,32.87,32.94,85400.0,20.6336,20.6775,20.6336,20.6775,85400.0
2011-10-06 11:05:00,32.93,32.94,32.91,32.93,126800.0,20.6712,20.6775,20.6587,20.6712,126800.0
2011-10-06 11:10:00,32.92,32.96,32.91,32.96,96300.0,20.665,20.6901,20.6587,20.6901,96300.0
2011-10-06 11:15:00,32.96,32.99,32.95,32.96,104800.0,20.6901,20.7089,20.6838,20.6901,104800.0
2011-10-06 11:20:00,32.95,33.02,32.94,33.02,555600.0,20.6838,20.7277,20.6775,20.7277,555600.0
2011-10-06 11:25:00,33.02,33.08,33.01,33.08,53700.0,20.7277,20.7654,20.7215,20.7654,53700.0
2011-10-06 11:30:00,33.09,33.11,33.08,33.09,64500.0,20.7717,20.7842,20.7654,20.7717,64500.0
2011-10-06 11:35:00,33.08,33.14,33.08,33.14,97400.0,20.7654,20.8031,20.7654,20.8031,97400.0
2011-10-06 11:40:00,33.15,33.19,33.13,33.19,72000.0,20.8093,20.8345,20.7968,20.8345,72000.0
2011-10-06 11:45:00,33.2,33.24,33.16,33.17,159000.0,20.8407,20.8658,20.8156,20.8219,159000.0
2011-10-06 11:50:00,33.16,33.18,33.13,33.13,63800.0,20.8156,20.8282,20.7968,20.7968,63800.0
2011-10-06 11:55:00,33.14,33.16,33.12,33.16,89200.0,20.8031,20.8156,20.7905,20.8156,89200.0
2011-10-06 12:00:00,33.16,33.18,33.15,33.17,15400.0,20.8156,20.8282,20.8093,20.8219,15400.0
2011-10-06 12:05:00,33.17,33.2,33.16,33.17,142500.0,20.8219,20.8407,20.8156,20.8219,142500.0
2011-10-06 12:10:00,33.17,33.2,33.15,33.2,14300.0,20.8219,20.8407,20.8093,20.8407,14300.0
2011-10-06 12:15:00,33.2,33.21,33.16,33.2,61200.0,20.8407,20.847,20.8156,20.8407,61200.0
2011-10-06 12:20:00,33.2,33.21,33.18,33.19,45600.0,20.8407,20.847,20.8282,20.8345,45600.0
2011-10-06 12:25:00,33.18,33.19,33.15,33.16,95700.0,20.8282,20.8345,20.8093,20.8156,95700.0
2011-10-06 12:30:00,33.16,33.16,33.12,33.14,63000.0,20.8156,20.8156,20.7905,20.8031,63000.0
2011-10-06 12:35:00,33.15,33.15,33.1,33.11,143800.0,20.8093,20.8093,20.778,20.7842,143800.0
2011-10-06 12:40:00,33.11,33.11,33.07,33.08,126000.0,20.7842,20.7842,20.7591,20.7654,126000.0
2011-10-06 12:45:00,33.07,33.08,33.06,33.07,71600.0,20.7591,20.7654,20.7528,20.7591,71600.0
2011-10-06 12:50:00,33.07,33.09,33.04,33.09,90500.0,20.7591,20.7717,20.7403,20.7717,90500.0
2011-10-06 12:55:00,33.09,33.12,33.08,33.12,57600.0,20.7717,20.7905,20.7654,20.7905,57600.0
2011-10-06 13:00:00,33.12,33.14,33.12,33.14,31000.0,20.7905,20.8031,20.7905,20.8031,31000.0
2011-10-06 13:05:00,33.13,33.15,33.11,33.15,209400.0,20.7968,20.8093,20.7842,20.8093,209400.0
2011-10-06 13:10:00,33.15,33.17,33.13,33.17,102800.0,20.8093,20.8219,20.7968,20.8219,102800.0
2011-10-06 13:15:00,33.17,33.17,33.15,33.17,75500.0,20.8219,20.8219,20.8093,20.8219,75500.0
2011-10-06 13:20:00,33.17,33.21,33.15,33.2,33600.0,20.8219,20.847,20.8093,20.8407,33600.0
2011-10-06 13:25:00,33.2,33.22,33.13,33.13,46600.0,20.8407,20.8533,20.7968,20.7968,46600.0
2011-10-06 13:30:00,33.14,33.18,33.13,33.17,41500.0,20.8031,20.8282,20.7968,20.8219,41500.0
2011-10-06 13:35:00,33.17,33.18,33.13,33.17,46000.0,20.8219,20.8282,20.7968,20.8219,46000.0
2011-10-06 13:40:00,33.17,33.2,33.14,33.14,76700.0,20.8219,20.8407,20.8031,20.8031,76700.0
2011-10-06 13:45:00,33.14,33.17,33.13,33.16,64000.0,20.8031,20.8219,20.7968,20.8156,64000.0
2011-10-06 13:50:00,33.16,33.17,33.13,33.14,36000.0,20.8156,20.8219,20.7968,20.8031,36000.0
2011-10-06 13:55:00,33.14,33.15,33.13,33.13,132200.0,20.8031,20.8093,20.7968,20.7968,132200.0
2011-10-06 14:00:00,33.13,33.13,33.08,33.1,314000.0,20.7968,20.7968,20.7654,20.778,314000.0
2011-10-06 14:05:00,33.1,33.15,33.1,33.14,40100.0,20.778,20.8093,20.778,20.8031,40100.0
2011-10-06 14:10:00,33.14,33.14,33.11,33.13,43600.0,20.8031,20.8031,20.7842,20.7968,43600.0
2011-10-06 14:15:00,33.13,33.14,33.12,33.13,51000.0,20.7968,20.8031,20.7905,20.7968,51000.0
2011-10-06 14:20:00,33.14,33.18,33.13,33.18,63400.0,20.8031,20.8282,20.7968,20.8282,63400.0
2011-10-06 14:25:00,33.17,33.18,33.15,33.16,31200.0,20.8219,20.8282,20.8093,20.8156,31200.0
2011-10-06 14:30:00,33.17,33.18,33.13,33.14,44500.0,20.8219,20.8282,20.7968,20.8031,44500.0
2011-10-06 14:35:00,33.12,33.13,33.1,33.11,67300.0,20.7905,20.7968,20.778,20.7842,67300.0
2011-10-06 14:40:00,33.11,33.14,33.1,33.14,39800.0,20.7842,20.8031,20.778,20.8031,39800.0
2011-10-06 14:45:00,33.13,33.14,33.1,33.11,75800.0,20.7968,20.8031,20.778,20.7842,75800.0
2011-10-06 14:50:00,33.11,33.12,33.08,33.12,76100.0,20.7842,20.7905,20.7654,20.7905,76100.0
2011-10-06 14:55:00,33.12,33.14,33.11,33.14,36900.0,20.7905,20.8031,20.7842,20.8031,36900.0
2011-10-06 15:00:00,33.13,33.14,33.09,33.1,26500.0,20.7968,20.8031,20.7717,20.778,26500.0
2011-10-06 15:05:00,33.1,33.13,33.1,33.13,35400.0,20.778,20.7968,20.778,20.7968,35400.0
2011-10-06 15:10:00,33.13,33.15,33.1,33.1,34200.0,20.7968,20.8093,20.778,20.778,34200.0
2011-10-06 15:15:00,33.09,33.11,33.06,33.06,56100.0,20.7717,20.7842,20.7528,20.7528,56100.0
2011-10-06 15:20:00,33.07,33.09,33.05,33.07,75300.0,20.7591,20.7717,20.7466,20.7591,75300.0
2011-10-06 15:25:00,33.07,33.11,33.06,33.06,81400.0,20.7591,20.7842,20.7528,20.7528,81400.0
2011-10-06 15:30:00,33.06,33.13,33.05,33.07,145400.0,20.7528,20.7968,20.7466,20.7591,145400.0
2011-10-06 15:35:00,33.08,33.11,33.06,33.1,61700.0,20.7654,20.7842,20.7528,20.778,61700.0
2011-10-06 15:40:00,33.09,33.16,33.09,33.15,144000.0,20.7717,20.8156,20.7717,20.8093,144000.0
2011-10-06 15:45:00,33.15,33.16,33.11,33.13,129200.0,20.8093,20.8156,20.7842,20.7968,129200.0
2011-10-06 15:50:00,33.14,33.19,33.13,33.17,193500.0,20.8031,20.8345,20.7968,20.8219,193500.0
2011-10-06 15:55:00,33.18,33.26,33.18,33.23,596000.0,20.8282,20.8784,20.8282,20.8596,596000.0
2011-10-07 09:30:00,33.32,33.43,33.32,33.43,88000.0,20.9161,20.9851,20.9161,20.9851,88000.0
2011-10-07 09:35:00,33.43,33.47,33.38,33.44,270700.0,20.9851,21.0102,20.9537,20.9914,270700.0
2011-10-07 09:40:00,33.45,33.47,33.3,33.39,258200.0,20.9977,21.0102,20.9035,20.96,258200.0
2011-10-07 09:45:00,33.38,33.42,33.32,33.35,252200.0,20.9537,20.9788,20.9161,20.9349,252200.0
2011-10-07 09:50:00,33.34,33.4,33.33,33.39,194800.0,20.9286,20.9663,20.9223,20.96,194800.0
2011-10-07 09:55:00,33.39,33.46,33.39,33.46,86000.0,20.96,21.0039,20.96,21.0039,86000.0
2011-10-07 10:00:00,33.45,33.46,33.39,33.44,173700.0,20.9977,21.0039,20.96,20.9914,173700.0
2011-10-07 10:05:00,33.44,33.5,33.39,33.39,279700.0,20.9914,21.0291,20.96,20.96,279700.0
2011-10-07 10:10:00,33.39,33.48,33.39,33.47,142900.0,20.96,21.0165,20.96,21.0102,142900.0
2011-10-07 10:15:00,33.47,33.52,33.47,33.51,104800.0,21.0102,21.0416,21.0102,21.0353,104800.0
2011-10-07 10:20:00,33.5,33.51,33.45,33.48,121100.0,21.0291,21.0353,20.9977,21.0165,121100.0
2011-10-07 10:25:00,33.47,33.49,33.41,33.46,265700.0,21.0102,21.0228,20.9726,21.0039,265700.0
2011-10-07 10:30:00,33.45,33.45,33.38,33.41,85200.0,20.9977,20.9977,20.9537,20.9726,85200.0
2011-10-07 10:35:00,33.41,33.41,33.36,33.37,42300.0,20.9726,20.9726,20.9412,20.9474,42300.0
2011-10-07 10:40:00,33.37,33.38,33.35,33.38,109200.0,20.9474,20.9537,20.9349,20.9537,109200.0
2011-10-07 10:45:00,33.38,33.38,33.33,33.37,84000.0,20.9537,20.9537,20.9223,20.9474,84000.0
2011-10-07 10:50:00,33.37,33.48,33.37,33.46,286800.0,20.9474,21.0165,20.9474,21.0039,286800.0
2011-10-07 10:55:00,33.46,33.48,33.45,33.47,46400.0,21.0039,21.0165,20.9977,21.0102,46400.0
2011-10-07 11:00:00,33.47,33.5,33.44,33.47,84600.0,21.0102,21.0291,20.9914,21.0102,84600.0
2011-10-07 11:05:00,33.46,33.49,33.46,33.49,61400.0,21.0039,21.0228,21.0039,21.0228,61400.0
2011-10-07 11:10:00,33.5,33.5,33.44,33.46,51000.0,21.0291,21.0291,20.9914,21.0039,51000.0
2011-10-07 11:15:00,33.46,33.49,33.44,33.48,108500.0,21.0039,21.0228,20.9914,21.0165,108500.0
2011-10-07 11:20:00,33.47,33.51,33.45,33.51,82700.0,21.0102,21.0353,20.9977,21.0353,82700.0
2011-10-07 11:25:00,33.5,33.53,33.5,33.52,125800.0,21.0291,21.0479,21.0291,21.0416,125800.0
2011-10-07 11:30:00,33.53,33.53,33.5,33.53,138200.0,21.0479,21.0479,21.0291,21.0479,138200.0
2011-10-07 11:35:00,33.53,33.54,33.5,33.51,39800.0,21.0479,21.0542,21.0291,21.0353,39800.0
2011-10-07 11:40:00,33.52,33.57,33.52,33.57,64300.0,21.0416,21.073,21.0416,21.073,64300.0
2011-10-07 11:45:00,33.57,33.57,33.54,33.56,67500.0,21.073,21.073,21.0542,21.0667,67500.0
2011-10-07 11:50:00,33.57,33.57,33.54,33.57,71100.0,21.073,21.073,21.0542,21.073,71100.0
2011-10-07 11:55:00,33.57,33.6,33.54,33.6,200000.0,21.073,21.0918,21.0542,21.0918,200000.0
2011-10-07 12:00:00,33.6,33.61,33.47,33.53,355400.0,21.0918,21.0981,21.0102,21.0479,355400.0
2011-10-07 12:05:00,33.53,33.57,33.53,33.57,189900.0,21.0479,21.073,21.0479,21.073,189900.0
2011-10-07 12:10:00,33.58,33.59,33.48,33.52,173200.0,21.0793,21.0855,21.0165,21.0416,173200.0
2011-10-07 12:15:00,33.53,33.55,33.42,33.43,146600.0,21.0479,21.0604,20.9788,20.9851,146600.0
2011-10-07 12:20:00,33.44,33.45,33.33,33.37,179900.0,20.9914,20.9977,20.9223,20.9474,179900.0
2011-10-07 12:25:00,33.38,33.39,33.34,33.36,175400.0,20.9537,20.96,20.9286,20.9412,175400.0
2011-10-07 12:30:00,33.35,33.35,33.31,33.32,126200.0,20.9349,20.9349,20.9098,20.9161,126200.0
2011-10-07 12:35:00,33.32,33.36,33.31,33.34,86100.0,20.9161,20.9412,20.9098,20.9286,86100.0
2011-10-07 12:40:00,33.34,33.37,33.27,33.28,475800.0,20.9286,20.9474,20.8847,20.8909,475800.0
2011-10-07 12:45:00,33.28,33.33,33.26,33.31,82000.0,20.8909,20.9223,20.8784,20.9098,82000.0
2011-10-07 12:50:00,33.31,33.33,33.28,33.3,127000.0,20.9098,20.9223,20.8909,20.9035,127000.0
2011-10-07 12:55:00,33.3,33.32,33.27,33.3,49700.0,20.9035,20.9161,20.8847,20.9035,49700.0
2011-10-07 13:00:00,33.31,33.35,33.3,33.31,77800.0,20.9098,20.9349,20.9035,20.9098,77800.0
2011-10-07 13:05:00,33.31,33.31,33.24,33.26,30600.0,20.9098,20.9098,20.8658,20.8784,30600.0
2011-10-07 13:10:00,33.26,33.3,33.25,33.28,94800.0,20.8784,20.9035,20.8721,20.8909,94800.0
2011-10-07 13:15:00,33.29,33.3,33.27,33.29,60400.0,20.8972,20.9035,20.8847,20.8972,60400.0
2011-10-07 13:20:00,33.28,33.29,33.25,33.29,81600.0,20.8909,20.8972,20.8721,20.8972,81600.0
2011-10-07 13:25:00,33.3,33.32,33.29,33.31,21300.0,20.9035,20.9161,20.8972,20.9098,21300.0
2011-10-07 13:30:00,33.32,33.32,33.3,33.3,37700.0,20.9161,20.9161,20.9035,20.9035,37700.0
2011-10-07 13:35:00,33.29,33.29,33.25,33.25,12500.0,20.8972,20.8972,20.8721,20.8721,12500.0
2011-10-07 13:40:00,33.25,33.26,33.25,33.25,33800.0,20.8721,20.8784,20.8721,20.8721,33800.0
2011-10-07 13:45:00,33.25,33.27,33.24,33.27,244600.0,20.8721,20.8847,20.8658,20.8847,244600.0
2011-10-07 13:50:00,33.26,33.26,33.25,33.26,15600.0,20.8784,20.8784,20.8721,20.8784,15600.0
2011-10-07 13:55:00,33.26,33.31,33.26,33.29,11300.0,20.8784,20.9098,20.8784,20.8972,11300.0
2011-10-07 14:00:00,33.29,33.3,33.26,33.26,65800.0,20.8972,20.9035,20.8784,20.8784,65800.0
2011-10-07 14:05:00,33.26,33.26,33.19,33.21,24800.0,20.8784,20.8784,20.8345,20.847,24800.0
2011-10-07 14:10:00,33.21,33.22,33.19,33.21,22400.0,20.847,20.8533,20.8345,20.847,22400.0
2011-10-07 14:15:00,33.2,33.25,33.2,33.24,72400.0,20.8407,20.8721,20.8407,20.8658,72400.0
2011-10-07 14:20:00,33.25,33.3,33.25,33.29,338800.0,20.8721,20.9035,20.8721,20.8972,338800.0
2011-10-07 14:25:00,33.29,33.32,33.23,33.25,96100.0,20.8972,20.9161,20.8596,20.8721,96100.0
2011-10-07 14:30:00,33.24,33.3,33.23,33.29,111900.0,20.8658,20.9035,20.8596,20.8972,111900.0
2011-10-07 14:35:00,33.3,33.37,33.3,33.36,74400.0,20.9035,20.9474,20.9035,20.9412,74400.0
2011-10-07 14:40:00,33.36,33.37,33.33,33.34,87700.0,20.9412,20.9474,20.9223,20.9286,87700.0
2011-10-07 14:45:00,33.34,33.37,33.33,33.35,56900.0,20.9286,20.9474,20.9223,20.9349,56900.0
2011-10-07 14:50:00,33.35,33.37,33.33,33.35,69500.0,20.9349,20.9474,20.9223,20.9349,69500.0
2011-10-07 14:55:00,33.34,33.4,33.34,33.38,80800.0,20.9286,20.9663,20.9286,20.9537,80800.0
2011-10-07 15:00:00,33.38,33.38,33.34,33.37,59400.0,20.9537,20.9537,20.9286,20.9474,59400.0
2011-10-07 15:05:00,33.37,33.44,33.37,33.43,47100.0,20.9474,20.9914,20.9474,20.9851,47100.0
2011-10-07 15:10:00,33.43,33.46,33.41,33.44,170300.0,20.9851,21.0039,20.9726,20.9914,170300.0
2011-10-07 15:15:00,33.44,33.52,33.43,33.49,90600.0,20.9914,21.0416,20.9851,21.0228,90600.0
2011-10-07 15:20:00,33.5,33.54,33.49,33.54,55700.0,21.0291,21.0542,21.0228,21.0542,55700.0
2011-10-07 15:25:00,33.54,33.61,33.54,33.61,68200.0,21.0542,21.0981,21.0542,21.0981,68200.0
2011-10-07 15:30:00,33.6,33.62,33.58,33.58,85900.0,21.0918,21.1044,21.0793,21.0793,85900.0
2011-10-07 15:35:00,33.59,33.6,33.56,33.56,114900.0,21.0855,21.0918,21.0667,21.0667,114900.0
2011-10-07 15:40:00,33.57,33.57,33.48,33.52,315500.0,21.073,21.073,21.0165,21.0416,315500.0
2011-10-07 15:45:00,33.52,33.54,33.47,33.5,107800.0,21.0416,21.0542,21.0102,21.0291,107800.0
2011-10-07 15:50:00,33.5,33.5,33.35,33.42,280500.0,21.0291,21.0291,20.9349,20.9788,280500.0
2011-10-07 15:55:00,33.42,33.44,33.35,33.37,897000.0,20.9788,20.9914,20.9349,20.9474,897000.0
2011-10-10 09:30:00,33.66,33.84,33.66,33.75,161100.0,21.1295,21.2425,21.1295,21.186,161100.0
2011-10-10 09:35:00,33.76,33.83,33.74,33.83,131100.0,21.1923,21.2362,21.1797,21.2362,131100.0
2011-10-10 09:40:00,33.84,33.86,33.7,33.7,313300.0,21.2425,21.255,21.1546,21.1546,313300.0
2011-10-10 09:45:00,33.7,33.77,33.69,33.75,154200.0,21.1546,21.1985,21.1483,21.186,154200.0
2011-10-10 09:50:00,33.75,33.78,33.74,33.75,48400.0,21.186,21.2048,21.1797,21.186,48400.0
2011-10-10 09:55:00,33.76,33.76,33.68,33.68,217600.0,21.1923,21.1923,21.142,21.142,217600.0
2011-10-10 10:00:00,33.68,33.77,33.66,33.72,208700.0,21.142,21.1985,21.1295,21.1672,208700.0
2011-10-10 10:05:00,33.71,33.73,33.68,33.68,92700.0,21.1609,21.1734,21.142,21.142,92700.0
2011-10-10 10:10:00,33.69,33.75,33.66,33.74,107000.0,21.1483,21.186,21.1295,21.1797,107000.0
2011-10-10 10:15:00,33.74,33.8,33.74,33.8,126900.0,21.1797,21.2174,21.1797,21.2174,126900.0
2011-10-10 10:20:00,33.79,33.82,33.79,33.81,45600.0,21.2111,21.2299,21.2111,21.2236,45600.0
2011-10-10 10:25:00,33.82,33.83,33.8,33.82,36000.0,21.2299,21.2362,21.2174,21.2299,36000.0
2011-10-10 10:30:00,33.82,33.87,33.79,33.86,141000.0,21.2299,21.2613,21.2111,21.255,141000.0
2011-10-10 10:35:00,33.86,33.86,33.82,33.85,123800.0,21.255,21.255,21.2299,21.2488,123800.0
2011-10-10 10:40:00,33.85,33.86,33.84,33.86,38800.0,21.2488,21.255,21.2425,21.255,38800.0
2011-10-10 10:45:00,33.85,33.89,33.85,33.87,29700.0,21.2488,21.2739,21.2488,21.2613,29700.0
2011-10-10 10:50:00,33.87,33.88,33.83,33.83,53100.0,21.2613,21.2676,21.2362,21.2362,53100.0
2011-10-10 10:55:00,33.84,33.84,33.82,33.82,38000.0,21.2425,21.2425,21.2299,21.2299,38000.0
2011-10-10 11:00:00,33.82,33.83,33.78,33.79,60200.0,21.2299,21.2362,21.2048,21.2111,60200.0
2011-10-10 11:05:00,33.8,33.86,33.8,33.86,30500.0,21.2174,21.255,21.2174,21.255,30500.0
2011-10-10 11:10:00,33.86,33.87,33.83,33.87,87700.0,21.255,21.2613,21.2362,21.2613,87700.0
2011-10-10 11:15:00,33.87,33.87,33.84,33.86,57400.0,21.2613,21.2613,21.2425,21.255,57400.0
2011-10-10 11:20:00,33.86,33.87,33.83,33.86,53600.0,21.255,21.2613,21.2362,21.255,53600.0
2011-10-10 11:25:00,33.87,33.87,33.85,33.86,58200.0,21.2613,21.2613,21.2488,21.255,58200.0
2011-10-10 11:30:00,33.87,33.88,33.84,33.88,161400.0,21.2613,21.2676,21.2425,21.2676,161400.0
2011-10-10 11:35:00,33.88,33.89,33.87,33.89,18000.0,21.2676,21.2739,21.2613,21.2739,18000.0
2011-10-10 11:40:00,33.88,33.89,33.84,33.85,100600.0,21.2676,21.2739,21.2425,21.2488,100600.0
2011-10-10 11:45:00,33.86,33.87,33.83,33.84,118000.0,21.255,21.2613,21.2362,21.2425,118000.0
2011-10-10 11:50:00,33.85,33.87,33.84,33.85,60000.0,21.2488,21.2613,21.2425,21.2488,60000.0
2011-10-10 11:55:00,33.86,33.87,33.85,33.86,11500.0,21.255,21.2613,21.2488,21.255,11500.0
2011-10-10 12:00:00,33.87,33.87,33.85,33.86,14700.0,21.2613,21.2613,21.2488,21.255,14700.0
2011-10-10 12:05:00,33.85,33.87,33.84,33.86,119400.0,21.2488,21.2613,21.2425,21.255,119400.0
2011-10-10 12:10:00,33.86,33.89,33.86,33.89,15800.0,21.255,21.2739,21.255,21.2739,15800.0
2011-10-10 12:15:00,33.88,33.9,33.88,33.89,25000.0,21.2676,21.2801,21.2676,21.2739,25000.0
2011-10-10 12:20:00,33.89,33.9,33.88,33.9,94900.0,21.2739,21.2801,21.2676,21.2801,94900.0
2011-10-10 12:25:00,33.9,33.91,33.89,33.9,14300.0,21.2801,21.2864,21.2739,21.2801,14300.0
2011-10-10 12:30:00,33.9,33.91,33.89,33.9,29300.0,21.2801,21.2864,21.2739,21.2801,29300.0
2011-10-10 12:35:00,33.9,33.91,33.89,33.91,30800.0,21.2801,21.2864,21.2739,21.2864,30800.0
2011-10-10 12:40:00,33.91,33.92,33.89,33.91,57100.0,21.2864,21.2927,21.2739,21.2864,57100.0
2011-10-10 12:45:00,33.92,33.93,33.91,33.91,146000.0,21.2927,21.299,21.2864,21.2864,146000.0
2011-10-10 12:50:00,33.92,33.94,33.91,33.94,31100.0,21.2927,21.3053,21.2864,21.3053,31100.0
2011-10-10 12:55:00,33.94,33.94,33.93,33.94,20700.0,21.3053,21.3053,21.299,21.3053,20700.0
2011-10-10 13:00:00,33.93,33.93,33.92,33.93,42800.0,21.299,21.299,21.2927,21.299,42800.0
2011-10-10 13:05:00,33.94,33.94,33.92,33.93,38700.0,21.3053,21.3053,21.2927,21.299,38700.0
2011-10-10 13:10:00,33.94,33.95,33.93,33.94,16000.0,21.3053,21.3115,21.299,21.3053,16000.0
2011-10-10 13:15:00,33.94,33.97,33.93,33.97,23000.0,21.3053,21.3241,21.299,21.3241,23000.0
2011-10-10 13:20:00,33.96,34.0,33.95,33.99,42500.0,21.3178,21.3429,21.3115,21.3366,42500.0
2011-10-10 13:25:00,33.99,33.99,33.98,33.99,4100.0,21.3366,21.3366,21.3304,21.3366,4100.0
2011-10-10 13:30:00,33.99,34.0,33.98,33.99,23300.0,21.3366,21.3429,21.3304,21.3366,23300.0
2011-10-10 13:35:00,33.98,33.99,33.97,33.97,30400.0,21.3304,21.3366,21.3241,21.3241,30400.0
2011-10-10 13:40:00,33.98,34.0,33.98,34.0,26400.0,21.3304,21.3429,21.3304,21.3429,26400.0
2011-10-10 13:45:00,33.99,34.0,33.98,33.99,21900.0,21.3366,21.3429,21.3304,21.3366,21900.0
2011-10-10 13:50:00,34.0,34.0,33.99,34.0,14100.0,21.3429,21.3429,21.3366,21.3429,14100.0
2011-10-10 13:55:00,33.99,34.0,33.99,34.0,22600.0,21.3366,21.3429,21.3366,21.3429,22600.0
2011-10-10 14:00:00,33.99,34.0,33.98,33.98,31800.0,21.3366,21.3429,21.3304,21.3304,31800.0
2011-10-10 14:05:00,33.99,33.99,33.96,33.98,77000.0,21.3366,21.3366,21.3178,21.3304,77000.0
2011-10-10 14:10:00,33.97,33.99,33.96,33.98,40700.0,21.3241,21.3366,21.3178,21.3304,40700.0
2011-10-10 14:15:00,33.98,33.99,33.97,33.98,15400.0,21.3304,21.3366,21.3241,21.3304,15400.0
2011-10-10 14:20:00,33.98,33.99,33.97,33.99,45500.0,21.3304,21.3366,21.3241,21.3366,45500.0
2011-10-10 14:25:00,33.99,34.0,33.98,33.99,23600.0,21.3366,21.3429,21.3304,21.3366,23600.0
2011-10-10 14:30:00,34.0,34.0,33.98,33.98,33200.0,21.3429,21.3429,21.3304,21.3304,33200.0
2011-10-10 14:35:00,33.98,33.99,33.96,33.97,56600.0,21.3304,21.3366,21.3178,21.3241,56600.0
2011-10-10 14:40:00,33.96,33.97,33.95,33.96,35700.0,21.3178,21.3241,21.3115,21.3178,35700.0
2011-10-10 14:45:00,33.96,33.97,33.93,33.93,33500.0,21.3178,21.3241,21.299,21.299,33500.0
2011-10-10 14:50:00,33.94,33.95,33.93,33.94,26000.0,21.3053,21.3115,21.299,21.3053,26000.0
2011-10-10 14:55:00,33.94,33.94,33.9,33.93,150300.0,21.3053,21.3053,21.2801,21.299,150300.0
2011-10-10 15:00:00,33.92,33.94,33.92,33.94,19000.0,21.2927,21.3053,21.2927,21.3053,19000.0
2011-10-10 15:05:00,33.93,33.94,33.92,33.93,93100.0,21.299,21.3053,21.2927,21.299,93100.0
2011-10-10 15:10:00,33.94,33.94,33.89,33.9,43500.0,21.3053,21.3053,21.2739,21.2801,43500.0
2011-10-10 15:15:00,33.91,33.95,33.91,33.94,43900.0,21.2864,21.3115,21.2864,21.3053,43900.0
2011-10-10 15:20:00,33.94,33.94,33.89,33.9,56000.0,21.3053,21.3053,21.2739,21.2801,56000.0
2011-10-10 15:25:00,33.9,33.92,33.89,33.89,58700.0,21.2801,21.2927,21.2739,21.2739,58700.0
2011-10-10 15:30:00,33.89,33.93,33.88,33.91,77900.0,21.2739,21.299,21.2676,21.2864,77900.0
2011-10-10 15:35:00,33.9,33.92,33.84,33.87,286300.0,21.2801,21.2927,21.2425,21.2613,286300.0
2011-10-10 15:40:00,33.88,33.88,33.82,33.87,295800.0,21.2676,21.2676,21.2299,21.2613,295800.0
2011-10-10 15:45:00,33.87,33.93,33.87,33.93,186400.0,21.2613,21.299,21.2613,21.299,186400.0
2011-10-10 15:50:00,33.93,33.99,33.92,33.99,350100.0,21.299,21.3366,21.2927,21.3366,350100.0
2011-10-10 15:55:00,33.99,34.04,33.96,34.04,769300.0,21.3366,21.368,21.3178,21.368,769300.0
2011-10-11 09:30:00,33.91,33.97,33.74,33.74,325400.0,21.2864,21.3241,21.1797,21.1797,325400.0
2011-10-11 09:35:00,33.74,33.85,33.74,33.79,267500.0,21.1797,21.2488,21.1797,21.2111,267500.0
2011-10-11 09:40:00,33.78,33.85,33.74,33.83,169500.0,21.2048,21.2488,21.1797,21.2362,169500.0
2011-10-11 09:45:00,33.82,33.83,33.69,33.69,558800.0,21.2299,21.2362,21.1483,21.1483,558800.0
2011-10-11 09:50:00,33.7,33.72,33.66,33.67,420000.0,21.1546,21.1672,21.1295,21.1358,420000.0
2011-10-11 09:55:00,33.67,33.68,33.62,33.62,73100.0,21.1358,21.142,21.1044,21.1044,73100.0
2011-10-11 10:00:00,33.61,33.7,33.61,33.64,185100.0,21.0981,21.1546,21.0981,21.1169,185100.0
2011-10-11 10:05:00,33.63,33.65,33.61,33.61,70100.0,21.1107,21.1232,21.0981,21.0981,70100.0
2011-10-11 10:10:00,33.61,33.7,33.61,33.67,169200.0,21.0981,21.1546,21.0981,21.1358,169200.0
2011-10-11 10:15:00,33.66,33.68,33.61,33.62,134600.0,21.1295,21.142,21.0981,21.1044,134600.0
2011-10-11 10:20:00,33.61,33.64,33.61,33.61,70200.0,21.0981,21.1169,21.0981,21.0981,70200.0
2011-10-11 10:25:00,33.61,33.64,33.61,33.63,27000.0,21.0981,21.1169,21.0981,21.1107,27000.0
2011-10-11 10:30:00,33.63,33.65,33.59,33.62,146300.0,21.1107,21.1232,21.0855,21.1044,146300.0
2011-10-11 10:35:00,33.61,33.62,33.59,33.61,65700.0,21.0981,21.1044,21.0855,21.0981,65700.0
2011-10-11 10:40:00,33.6,33.65,33.57,33.65,68400.0,21.0918,21.1232,21.073,21.1232,68400.0
2011-10-11 10:45:00,33.66,33.68,33.64,33.65,159200.0,21.1295,21.142,21.1169,21.1232,159200.0
2011-10-11 10:50:00,33.65,33.67,33.63,33.67,173600.0,21.1232,21.1358,21.1107,21.1358,173600.0
2011-10-11 10:55:00,33.66,33.68,33.64,33.65,27900.0,21.1295,21.142,21.1169,21.1232,27900.0
2011-10-11 11:00:00,33.65,33.65,33.6,33.61,39300.0,21.1232,21.1232,21.0918,21.0981,39300.0
2011-10-11 11:05:00,33.6,33.62,33.59,33.59,55800.0,21.0918,21.1044,21.0855,21.0855,55800.0
2011-10-11 11:10:00,33.59,33.63,33.59,33.63,28400.0,21.0855,21.1107,21.0855,21.1107,28400.0
2011-10-11 11:15:00,33.63,33.66,33.63,33.65,41900.0,21.1107,21.1295,21.1107,21.1232,41900.0
2011-10-11 11:20:00,33.65,33.65,33.6,33.61,98500.0,21.1232,21.1232,21.0918,21.0981,98500.0
2011-10-11 11:25:00,33.61,33.67,33.6,33.67,40900.0,21.0981,21.1358,21.0918,21.1358,40900.0
2011-10-11 11:30:00,33.66,33.7,33.66,33.69,227000.0,21.1295,21.1546,21.1295,21.1483,227000.0
2011-10-11 11:35:00,33.7,33.73,33.69,33.72,38500.0,21.1546,21.1734,21.1483,21.1672,38500.0
2011-10-11 11:40:00,33.72,33.73,33.68,33.69,109200.0,21.1672,21.1734,21.142,21.1483,109200.0
2011-10-11 11:45:00,33.69,33.7,33.69,33.69,59900.0,21.1483,21.1546,21.1483,21.1483,59900.0
2011-10-11 11:50:00,33.68,33.68,33.67,33.68,129100.0,21.142,21.142,21.1358,21.142,129100.0
2011-10-11 11:55:00,33.68,33.72,33.68,33.7,53300.0,21.142,21.1672,21.142,21.1546,53300.0
2011-10-11 12:00:00,33.7,33.7,33.66,33.67,37700.0,21.1546,21.1546,21.1295,21.1358,37700.0
2011-10-11 12:05:00,33.67,33.69,33.67,33.69,22900.0,21.1358,21.1483,21.1358,21.1483,22900.0
2011-10-11 12:10:00,33.68,33.69,33.66,33.66,199200.0,21.142,21.1483,21.1295,21.1295,199200.0
2011-10-11 12:15:00,33.66,33.66,33.61,33.61,121600.0,21.1295,21.1295,21.0981,21.0981,121600.0
2011-10-11 12:20:00,33.62,33.62,33.61,33.61,66500.0,21.1044,21.1044,21.0981,21.0981,66500.0
2011-10-11 12:25:00,33.62,33.62,33.6,33.6,80500.0,21.1044,21.1044,21.0918,21.0918,80500.0
2011-10-11 12:30:00,33.61,33.62,33.59,33.59,171300.0,21.0981,21.1044,21.0855,21.0855,171300.0
2011-10-11 12:35:00,33.6,33.6,33.57,33.57,34400.0,21.0918,21.0918,21.073,21.073,34400.0
2011-10-11 12:40:00,33.57,33.58,33.55,33.57,341600.0,21.073,21.0793,21.0604,21.073,341600.0
2011-10-11 12:45:00,33.57,33.58,33.55,33.57,60300.0,21.073,21.0793,21.0604,21.073,60300.0
2011-10-11 12:50:00,33.57,33.59,33.56,33.59,55900.0,21.073,21.0855,21.0667,21.0855,55900.0
2011-10-11 12:55:00,33.59,33.64,33.58,33.64,112700.0,21.0855,21.1169,21.0793,21.1169,112700.0
2011-10-11 13:00:00,33.64,33.67,33.63,33.64,76400.0,21.1169,21.1358,21.1107,21.1169,76400.0
2011-10-11 13:05:00,33.64,33.65,33.62,33.64,51800.0,21.1169,21.1232,21.1044,21.1169,51800.0
2011-10-11 13:10:00,33.64,33.66,33.6,33.62,80300.0,21.1169,21.1295,21.0918,21.1044,80300.0
2011-10-11 13:15:00,33.63,33.69,33.63,33.67,87100.0,21.1107,21.1483,21.1107,21.1358,87100.0
2011-10-11 13:20:00,33.67,33.7,33.67,33.68,48300.0,21.1358,21.1546,21.1358,21.142,48300.0
2011-10-11 13:25:00,33.68,33.69,33.66,33.68,27400.0,21.142,21.1483,21.1295,21.142,27400.0
2011-10-11 13:30:00,33.68,33.69,33.67,33.67,56800.0,21.142,21.1483,21.1358,21.1358,56800.0
2011-10-11 13:35:00,33.68,33.7,33.67,33.69,28000.0,21.142,21.1546,21.1358,21.1483,28000.0
2011-10-11 13:40:00,33.69,33.7,33.67,33.67,34100.0,21.1483,21.1546,21.1358,21.1358,34100.0
2011-10-11 13:45:00,33.67,33.69,33.65,33.65,55800.0,21.1358,21.1483,21.1232,21.1232,55800.0
2011-10-11 13:50:00,33.65,33.73,33.65,33.72,61200.0,21.1232,21.1734,21.1232,21.1672,61200.0
2011-10-11 13:55:00,33.73,33.74,33.7,33.71,166700.0,21.1734,21.1797,21.1546,21.1609,166700.0
2011-10-11 14:00:00,33.71,33.71,33.67,33.69,126700.0,21.1609,21.1609,21.1358,21.1483,126700.0
2011-10-11 14:05:00,33.69,33.69,33.66,33.66,171100.0,21.1483,21.1483,21.1295,21.1295,171100.0
2011-10-11 14:10:00,33.66,33.68,33.66,33.66,30800.0,21.1295,21.142,21.1295,21.1295,30800.0
2011-10-11 14:15:00,33.67,33.7,33.66,33.7,24700.0,21.1358,21.1546,21.1295,21.1546,24700.0
2011-10-11 14:20:00,33.7,33.72,33.65,33.65,69800.0,21.1546,21.1672,21.1232,21.1232,69800.0
2011-10-11 14:25:00,33.65,33.7,33.64,33.69,77200.0,21.1232,21.1546,21.1169,21.1483,77200.0
2011-10-11 14:30:00,33.69,33.72,33.68,33.69,116200.0,21.1483,21.1672,21.142,21.1483,116200.0
2011-10-11 14:35:00,33.7,33.7,33.69,33.69,24800.0,21.1546,21.1546,21.1483,21.1483,24800.0
2011-10-11 14:40:00,33.69,33.73,33.69,33.72,49000.0,21.1483,21.1734,21.1483,21.1672,49000.0
2011-10-11 14:45:00,33.72,33.73,33.71,33.71,42900.0,21.1672,21.1734,21.1609,21.1609,42900.0
2011-10-11 14:50:00,33.72,33.74,33.71,33.72,66100.0,21.1672,21.1797,21.1609,21.1672,66100.0
2011-10-11 14:55:00,33.73,33.77,33.72,33.76,192700.0,21.1734,21.1985,21.1672,21.1923,192700.0
2011-10-11 15:00:00,33.76,33.77,33.76,33.77,115900.0,21.1923,21.1985,21.1923,21.1985,115900.0
2011-10-11 15:05:00,33.77,33.78,33.76,33.76,124400.0,21.1985,21.2048,21.1923,21.1923,124400.0
2011-10-11 15:10:00,33.76,33.77,33.74,33.75,122700.0,21.1923,21.1985,21.1797,21.186,122700.0
2011-10-11 15:15:00,33.75,33.76,33.73,33.73,126400.0,21.186,21.1923,21.1734,21.1734,126400.0
2011-10-11 15:20:00,33.73,33.73,33.7,33.72,77400.0,21.1734,21.1734,21.1546,21.1672,77400.0
2011-10-11 15:25:00,33.72,33.72,33.68,33.69,96900.0,21.1672,21.1672,21.142,21.1483,96900.0
2011-10-11 15:30:00,33.69,33.71,33.67,33.7,125000.0,21.1483,21.1609,21.1358,21.1546,125000.0
2011-10-11 15:35:00,33.7,33.74,33.66,33.69,507800.0,21.1546,21.1797,21.1295,21.1483,507800.0
2011-10-11 15:40:00,33.7,33.71,33.67,33.68,209900.0,21.1546,21.1609,21.1358,21.142,209900.0
2011-10-11 15:45:00,33.68,33.72,33.66,33.7,211400.0,21.142,21.1672,21.1295,21.1546,211400.0
2011-10-11 15:50:00,33.69,33.72,33.68,33.69,317200.0,21.1483,21.1672,21.142,21.1483,317200.0
2011-10-11 15:55:00,33.69,33.69,33.66,33.69,345400.0,21.1483,21.1483,21.1295,21.1483,345400.0
2011-10-12 09:30:00,33.9,33.9,33.69,33.7,87600.0,21.2801,21.2801,21.1483,21.1546,87600.0
2011-10-12 09:35:00,33.7,33.71,33.58,33.64,135100.0,21.1546,21.1609,21.0793,21.1169,135100.0
2011-10-12 09:40:00,33.64,33.68,33.62,33.68,85100.0,21.1169,21.142,21.1044,21.142,85100.0
2011-10-12 09:45:00,33.68,33.69,33.6,33.64,70500.0,21.142,21.1483,21.0918,21.1169,70500.0
2011-10-12 09:50:00,33.64,33.69,33.62,33.64,279200.0,21.1169,21.1483,21.1044,21.1169,279200.0
2011-10-12 09:55:00,33.65,33.7,33.63,33.68,58900.0,21.1232,21.1546,21.1107,21.142,58900.0
2011-10-12 10:00:00,33.68,33.69,33.58,33.58,56600.0,21.142,21.1483,21.0793,21.0793,56600.0
2011-10-12 10:05:00,33.59,33.67,33.58,33.67,137200.0,21.0855,21.1358,21.0793,21.1358,137200.0
2011-10-12 10:10:00,33.67,33.68,33.64,33.66,76700.0,21.1358,21.142,21.1169,21.1295,76700.0
2011-10-12 10:15:00,33.66,33.74,33.66,33.73,298900.0,21.1295,21.1797,21.1295,21.1734,298900.0
2011-10-12 10:20:00,33.74,33.74,33.71,33.74,121900.0,21.1797,21.1797,21.1609,21.1797,121900.0
2011-10-12 10:25:00,33.74,33.74,33.69,33.69,122700.0,21.1797,21.1797,21.1483,21.1483,122700.0
2011-10-12 10:30:00,33.7,33.7,33.66,33.68,73500.0,21.1546,21.1546,21.1295,21.142,73500.0
2011-10-12 10:35:00,33.69,33.71,33.68,33.69,67600.0,21.1483,21.1609,21.142,21.1483,67600.0
2011-10-12 10:40:00,33.69,33.7,33.68,33.69,37400.0,21.1483,21.1546,21.142,21.1483,37400.0
2011-10-12 10:45:00,33.69,33.69,33.61,33.61,155400.0,21.1483,21.1483,21.0981,21.0981,155400.0
2011-10-12 10:50:00,33.62,33.62,33.6,33.62,56200.0,21.1044,21.1044,21.0918,21.1044,56200.0
2011-10-12 10:55:00,33.62,33.65,33.61,33.65,149200.0,21.1044,21.1232,21.0981,21.1232,149200.0
2011-10-12 11:00:00,33.66,33.68,33.66,33.67,26400.0,21.1295,21.142,21.1295,21.1358,26400.0
2011-10-12 11:05:00,33.66,33.67,33.65,33.65,48600.0,21.1295,21.1358,21.1232,21.1232,48600.0
2011-10-12 11:10:00,33.65,33.67,33.65,33.66,96500.0,21.1232,21.1358,21.1232,21.1295,96500.0
2011-10-12 11:15:00,33.65,33.66,33.63,33.64,97500.0,21.1232,21.1295,21.1107,21.1169,97500.0
2011-10-12 11:20:00,33.64,33.67,33.64,33.67,47300.0,21.1169,21.1358,21.1169,21.1358,47300.0
2011-10-12 11:25:00,33.67,33.67,33.63,33.64,151600.0,21.1358,21.1358,21.1107,21.1169,151600.0
2011-10-12 11:30:00,33.64,33.68,33.64,33.67,41500.0,21.1169,21.142,21.1169,21.1358,41500.0
2011-10-12 11:35:00,33.68,33.68,33.66,33.67,47400.0,21.142,21.142,21.1295,21.1358,47400.0
2011-10-12 11:40:00,33.67,33.68,33.65,33.66,15800.0,21.1358,21.142,21.1232,21.1295,15800.0
2011-10-12 11:45:00,33.66,33.66,33.64,33.66,40800.0,21.1295,21.1295,21.1169,21.1295,40800.0
2011-10-12 11:50:00,33.66,33.68,33.65,33.67,22400.0,21.1295,21.142,21.1232,21.1358,22400.0
2011-10-12 11:55:00,33.68,33.68,33.66,33.67,28600.0,21.142,21.142,21.1295,21.1358,28600.0
2011-10-12 12:00:00,33.67,33.69,33.67,33.69,30400.0,21.1358,21.1483,21.1358,21.1483,30400.0
2011-10-12 12:05:00,33.69,33.69,33.68,33.68,20100.0,21.1483,21.1483,21.142,21.142,20100.0
2011-10-12 12:10:00,33.68,33.7,33.66,33.68,224800.0,21.142,21.1546,21.1295,21.142,224800.0
2011-10-12 12:15:00,33.68,33.69,33.68,33.68,17400.0,21.142,21.1483,21.142,21.142,17400.0
2011-10-12 12:20:00,33.68,33.71,33.68,33.71,12800.0,21.142,21.1609,21.142,21.1609,12800.0
2011-10-12 12:25:00,33.7,33.72,33.7,33.71,119000.0,21.1546,21.1672,21.1546,21.1609,119000.0
2011-10-12 12:30:00,33.71,33.73,33.71,33.73,15700.0,21.1609,21.1734,21.1609,21.1734,15700.0
2011-10-12 12:35:00,33.72,33.73,33.71,33.72,21500.0,21.1672,21.1734,21.1609,21.1672,21500.0
2011-10-12 12:40:00,33.73,33.73,33.72,33.72,19900.0,21.1734,21.1734,21.1672,21.1672,19900.0
2011-10-12 12:45:00,33.72,33.73,33.72,33.72,3000.0,21.1672,21.1734,21.1672,21.1672,3000.0
2011-10-12 12:50:00,33.73,33.77,33.72,33.76,34200.0,21.1734,21.1985,21.1672,21.1923,34200.0
2011-10-12 12:55:00,33.75,33.76,33.73,33.75,75200.0,21.186,21.1923,21.1734,21.186,75200.0
2011-10-12 13:00:00,33.75,33.77,33.74,33.77,46100.0,21.186,21.1985,21.1797,21.1985,46100.0
2011-10-12 13:05:00,33.78,33.78,33.76,33.76,87500.0,21.2048,21.2048,21.1923,21.1923,87500.0
2011-10-12 13:10:00,33.77,33.77,33.75,33.75,53700.0,21.1985,21.1985,21.186,21.186,53700.0
2011-10-12 13:15:00,33.75,33.76,33.73,33.74,61000.0,21.186,21.1923,21.1734,21.1797,61000.0
2011-10-12 13:20:00,33.74,33.75,33.73,33.74,110500.0,21.1797,21.186,21.1734,21.1797,110500.0
2011-10-12 13:25:00,33.74,33.75,33.73,33.75,116900.0,21.1797,21.186,21.1734,21.186,116900.0
2011-10-12 13:30:00,33.75,33.79,33.75,33.77,149400.0,21.186,21.2111,21.186,21.1985,149400.0
2011-10-12 13:35:00,33.76,33.77,33.75,33.76,16800.0,21.1923,21.1985,21.186,21.1923,16800.0
2011-10-12 13:40:00,33.76,33.76,33.74,33.75,11200.0,21.1923,21.1923,21.1797,21.186,11200.0
2011-10-12 13:45:00,33.75,33.76,33.74,33.74,17400.0,21.186,21.1923,21.1797,21.1797,17400.0
2011-10-12 13:50:00,33.73,33.74,33.71,33.72,20500.0,21.1734,21.1797,21.1609,21.1672,20500.0
2011-10-12 13:55:00,33.72,33.74,33.71,33.74,56000.0,21.1672,21.1797,21.1609,21.1797,56000.0
2011-10-12 14:00:00,33.74,33.75,33.72,33.75,63800.0,21.1797,21.186,21.1672,21.186,63800.0
2011-10-12 14:05:00,33.75,33.78,33.73,33.78,71200.0,21.186,21.2048,21.1734,21.2048,71200.0
2011-10-12 14:10:00,33.77,33.78,33.76,33.77,51700.0,21.1985,21.2048,21.1923,21.1985,51700.0
2011-10-12 14:15:00,33.77,33.77,33.75,33.75,25500.0,21.1985,21.1985,21.186,21.186,25500.0
2011-10-12 14:20:00,33.75,33.79,33.75,33.78,40200.0,21.186,21.2111,21.186,21.2048,40200.0
2011-10-12 14:25:00,33.79,33.79,33.77,33.78,49800.0,21.2111,21.2111,21.1985,21.2048,49800.0
2011-10-12 14:30:00,33.78,33.83,33.77,33.83,40000.0,21.2048,21.2362,21.1985,21.2362,40000.0
2011-10-12 14:35:00,33.82,33.83,33.81,33.82,21500.0,21.2299,21.2362,21.2236,21.2299,21500.0
2011-10-12 14:40:00,33.82,33.86,33.81,33.82,146000.0,21.2299,21.255,21.2236,21.2299,146000.0
2011-10-12 14:45:00,33.82,33.84,33.81,33.84,36200.0,21.2299,21.2425,21.2236,21.2425,36200.0
2011-10-12 14:50:00,33.83,33.84,33.81,33.82,72500.0,21.2362,21.2425,21.2236,21.2299,72500.0
2011-10-12 14:55:00,33.82,33.82,33.76,33.76,74000.0,21.2299,21.2299,21.1923,21.1923,74000.0
2011-10-12 15:00:00,33.76,33.78,33.74,33.75,48000.0,21.1923,21.2048,21.1797,21.186,48000.0
2011-10-12 15:05:00,33.75,33.77,33.74,33.75,67800.0,21.186,21.1985,21.1797,21.186,67800.0
2011-10-12 15:10:00,33.75,33.79,33.74,33.78,69400.0,21.186,21.2111,21.1797,21.2048,69400.0
2011-10-12 15:15:00,33.78,33.79,33.74,33.77,96800.0,21.2048,21.2111,21.1797,21.1985,96800.0
2011-10-12 15:20:00,33.77,33.79,33.73,33.74,72800.0,21.1985,21.2111,21.1734,21.1797,72800.0
2011-10-12 15:25:00,33.74,33.77,33.73,33.76,63200.0,21.1797,21.1985,21.1734,21.1923,63200.0
2011-10-12 15:30:00,33.76,33.76,33.72,33.74,65200.0,21.1923,21.1923,21.1672,21.1797,65200.0
2011-10-12 15:35:00,33.74,33.77,33.74,33.76,88600.0,21.1797,21.1985,21.1797,21.1923,88600.0
2011-10-12 15:40:00,33.76,33.78,33.76,33.76,33100.0,21.1923,21.2048,21.1923,21.1923,33100.0
2011-10-12 15:45:00,33.77,33.77,33.65,33.65,189000.0,21.1985,21.1985,21.1232,21.1232,189000.0
2011-10-12 15:50:00,33.65,33.7,33.63,33.64,257900.0,21.1232,21.1546,21.1107,21.1169,257900.0
2011-10-12 15:55:00,33.65,33.68,33.63,33.64,276600.0,21.1232,21.142,21.1107,21.1169,276600.0
2011-10-13 09:30:00,33.56,33.56,33.4,33.44,62900.0,21.0667,21.0667,20.9663,20.9914,62900.0
2011-10-13 09:35:00,33.45,33.45,33.35,33.44,200800.0,20.9977,20.9977,20.9349,20.9914,200800.0
2011-10-13 09:40:00,33.45,33.47,33.38,33.39,50400.0,20.9977,21.0102,20.9537,20.96,50400.0
2011-10-13 09:45:00,33.38,33.42,33.35,33.35,30700.0,20.9537,20.9788,20.9349,20.9349,30700.0
2011-10-13 09:50:00,33.35,33.36,33.32,33.34,61100.0,20.9349,20.9412,20.9161,20.9286,61100.0
2011-10-13 09:55:00,33.34,33.36,33.32,33.32,74400.0,20.9286,20.9412,20.9161,20.9161,74400.0
2011-10-13 10:00:00,33.32,33.34,33.28,33.28,120500.0,20.9161,20.9286,20.8909,20.8909,120500.0
2011-10-13 10:05:00,33.27,33.32,33.26,33.3,135300.0,20.8847,20.9161,20.8784,20.9035,135300.0
2011-10-13 10:10:00,33.3,33.38,33.3,33.38,208200.0,20.9035,20.9537,20.9035,20.9537,208200.0
2011-10-13 10:15:00,33.38,33.4,33.29,33.32,357800.0,20.9537,20.9663,20.8972,20.9161,357800.0
2011-10-13 10:20:00,33.32,33.38,33.3,33.38,48100.0,20.9161,20.9537,20.9035,20.9537,48100.0
2011-10-13 10:25:00,33.39,33.45,33.39,33.41,152600.0,20.96,20.9977,20.96,20.9726,152600.0
2011-10-13 10:30:00,33.41,33.48,33.41,33.46,39300.0,20.9726,21.0165,20.9726,21.0039,39300.0
2011-10-13 10:35:00,33.47,33.54,33.47,33.54,53900.0,21.0102,21.0542,21.0102,21.0542,53900.0
2011-10-13 10:40:00,33.54,33.54,33.5,33.54,72200.0,21.0542,21.0542,21.0291,21.0542,72200.0
2011-10-13 10:45:00,33.55,33.55,33.45,33.46,106800.0,21.0604,21.0604,20.9977,21.0039,106800.0
2011-10-13 10:50:00,33.46,33.51,33.45,33.51,57500.0,21.0039,21.0353,20.9977,21.0353,57500.0
2011-10-13 10:55:00,33.51,33.53,33.46,33.46,48000.0,21.0353,21.0479,21.0039,21.0039,48000.0
2011-10-13 11:00:00,33.46,33.56,33.45,33.56,81100.0,21.0039,21.0667,20.9977,21.0667,81100.0
2011-10-13 11:05:00,33.56,33.57,33.51,33.51,70200.0,21.0667,21.073,21.0353,21.0353,70200.0
2011-10-13 11:10:00,33.51,33.54,33.49,33.54,24900.0,21.0353,21.0542,21.0228,21.0542,24900.0
2011-10-13 11:15:00,33.54,33.54,33.42,33.42,25200.0,21.0542,21.0542,20.9788,20.9788,25200.0
2011-10-13 11:20:00,33.42,33.48,33.42,33.48,28500.0,20.9788,21.0165,20.9788,21.0165,28500.0
2011-10-13 11:25:00,33.47,33.49,33.45,33.47,59800.0,21.0102,21.0228,20.9977,21.0102,59800.0
2011-10-13 11:30:00,33.46,33.51,33.45,33.49,51800.0,21.0039,21.0353,20.9977,21.0228,51800.0
2011-10-13 11:35:00,33.5,33.51,33.49,33.5,12400.0,21.0291,21.0353,21.0228,21.0291,12400.0
2011-10-13 11:40:00,33.5,33.52,33.48,33.5,21400.0,21.0291,21.0416,21.0165,21.0291,21400.0
2011-10-13 11:45:00,33.5,33.56,33.49,33.52,58900.0,21.0291,21.0667,21.0228,21.0416,58900.0
2011-10-13 11:50:00,33.51,33.53,33.5,33.53,34900.0,21.0353,21.0479,21.0291,21.0479,34900.0
2011-10-13 11:55:00,33.53,33.56,33.53,33.56,20000.0,21.0479,21.0667,21.0479,21.0667,20000.0
2011-10-13 12:00:00,33.56,33.56,33.55,33.56,16600.0,21.0667,21.0667,21.0604,21.0667,16600.0
2011-10-13 12:05:00,33.56,33.56,33.53,33.54,53500.0,21.0667,21.0667,21.0479,21.0542,53500.0
2011-10-13 12:10:00,33.54,33.55,33.51,33.52,47400.0,21.0542,21.0604,21.0353,21.0416,47400.0
2011-10-13 12:15:00,33.53,33.53,33.51,33.52,135900.0,21.0479,21.0479,21.0353,21.0416,135900.0
2011-10-13 12:20:00,33.51,33.52,33.48,33.49,137100.0,21.0353,21.0416,21.0165,21.0228,137100.0
2011-10-13 12:25:00,33.5,33.5,33.48,33.48,16800.0,21.0291,21.0291,21.0165,21.0165,16800.0
2011-10-13 12:30:00,33.49,33.49,33.48,33.49,27000.0,21.0228,21.0228,21.0165,21.0228,27000.0
2011-10-13 12:35:00,33.49,33.5,33.48,33.5,16100.0,21.0228,21.0291,21.0165,21.0291,16100.0
2011-10-13 12:40:00,33.51,33.51,33.49,33.49,41200.0,21.0353,21.0353,21.0228,21.0228,41200.0
2011-10-13 12:45:00,33.49,33.53,33.49,33.51,33400.0,21.0228,21.0479,21.0228,21.0353,33400.0
2011-10-13 12:50:00,33.51,33.53,33.51,33.52,22100.0,21.0353,21.0479,21.0353,21.0416,22100.0
2011-10-13 12:55:00,33.52,33.53,33.51,33.51,11800.0,21.0416,21.0479,21.0353,21.0353,11800.0
2011-10-13 13:00:00,33.52,33.52,33.5,33.52,29900.0,21.0416,21.0416,21.0291,21.0416,29900.0
2011-10-13 13:05:00,33.52,33.55,33.5,33.54,64400.0,21.0416,21.0604,21.0291,21.0542,64400.0
2011-10-13 13:10:00,33.55,33.6,33.55,33.59,145900.0,21.0604,21.0918,21.0604,21.0855,145900.0
2011-10-13 13:15:00,33.59,33.6,33.58,33.59,13100.0,21.0855,21.0918,21.0793,21.0855,13100.0
2011-10-13 13:20:00,33.59,33.6,33.58,33.6,35700.0,21.0855,21.0918,21.0793,21.0918,35700.0
2011-10-13 13:25:00,33.6,33.64,33.6,33.61,65700.0,21.0918,21.1169,21.0918,21.0981,65700.0
2011-10-13 13:30:00,33.6,33.61,33.59,33.6,74900.0,21.0918,21.0981,21.0855,21.0918,74900.0
2011-10-13 13:35:00,33.6,33.62,33.59,33.61,104200.0,21.0918,21.1044,21.0855,21.0981,104200.0
2011-10-13 13:40:00,33.62,33.62,33.59,33.62,36600.0,21.1044,21.1044,21.0855,21.1044,36600.0
2011-10-13 13:45:00,33.61,33.63,33.61,33.62,22500.0,21.0981,21.1107,21.0981,21.1044,22500.0
2011-10-13 13:50:00,33.63,33.63,33.61,33.63,24400.0,21.1107,21.1107,21.0981,21.1107,24400.0
2011-10-13 13:55:00,33.63,33.64,33.62,33.63,39900.0,21.1107,21.1169,21.1044,21.1107,39900.0
2011-10-13 14:00:00,33.63,33.64,33.61,33.62,100900.0,21.1107,21.1169,21.0981,21.1044,100900.0
2011-10-13 14:05:00,33.61,33.65,33.61,33.65,318200.0,21.0981,21.1232,21.0981,21.1232,318200.0
2011-10-13 14:10:00,33.64,33.65,33.62,33.63,76200.0,21.1169,21.1232,21.1044,21.1107,76200.0
2011-10-13 14:15:00,33.63,33.66,33.63,33.65,15600.0,21.1107,21.1295,21.1107,21.1232,15600.0
2011-10-13 14:20:00,33.66,33.67,33.65,33.66,117200.0,21.1295,21.1358,21.1232,21.1295,117200.0
2011-10-13 14:25:00,33.65,33.66,33.6,33.61,65300.0,21.1232,21.1295,21.0918,21.0981,65300.0
2011-10-13 14:30:00,33.6,33.64,33.6,33.62,69300.0,21.0918,21.1169,21.0918,21.1044,69300.0
2011-10-13 14:35:00,33.62,33.64,33.58,33.58,70800.0,21.1044,21.1169,21.0793,21.0793,70800.0
2011-10-13 14:40:00,33.58,33.66,33.57,33.65,595600.0,21.0793,21.1295,21.073,21.1232,595600.0
2011-10-13 14:45:00,33.65,33.73,33.63,33.72,422500.0,21.1232,21.1734,21.1107,21.1672,422500.0
2011-10-13 14:50:00,33.71,33.71,33.69,33.71,42500.0,21.1609,21.1609,21.1483,21.1609,42500.0
2011-10-13 14:55:00,33.7,33.7,33.67,33.67,35500.0,21.1546,21.1546,21.1358,21.1358,35500.0
2011-10-13 15:00:00,33.67,33.68,33.66,33.68,33700.0,21.1358,21.142,21.1295,21.142,33700.0
2011-10-13 15:05:00,33.67,33.7,33.67,33.68,43500.0,21.1358,21.1546,21.1358,21.142,43500.0
2011-10-13 15:10:00,33.68,33.68,33.65,33.66,70400.0,21.142,21.142,21.1232,21.1295,70400.0
2011-10-13 15:15:00,33.66,33.66,33.65,33.65,50700.0,21.1295,21.1295,21.1232,21.1232,50700.0
2011-10-13 15:20:00,33.65,33.65,33.61,33.61,95500.0,21.1232,21.1232,21.0981,21.0981,95500.0
2011-10-13 15:25:00,33.61,33.61,33.59,33.6,77200.0,21.0981,21.0981,21.0855,21.0918,77200.0
2011-10-13 15:30:00,33.59,33.6,33.55,33.57,95600.0,21.0855,21.0918,21.0604,21.073,95600.0
2011-10-13 15:35:00,33.56,33.59,33.55,33.55,143800.0,21.0667,21.0855,21.0604,21.0604,143800.0
2011-10-13 15:40:00,33.56,33.6,33.55,33.59,116100.0,21.0667,21.0918,21.0604,21.0855,116100.0
2011-10-13 15:45:00,33.59,33.62,33.56,33.6,276300.0,21.0855,21.1044,21.0667,21.0918,276300.0
2011-10-13 15:50:00,33.59,33.66,33.59,33.66,222600.0,21.0855,21.1295,21.0855,21.1295,222600.0
2011-10-13 15:55:00,33.66,33.68,33.63,33.64,600400.0,21.1295,21.142,21.1107,21.1169,600400.0
2011-10-14 09:30:00,33.79,33.91,33.79,33.84,203900.0,21.2111,21.2864,21.2111,21.2425,203900.0
2011-10-14 09:35:00,33.84,33.88,33.76,33.88,170200.0,21.2425,21.2676,21.1923,21.2676,170200.0
2011-10-14 09:40:00,33.88,33.88,33.75,33.75,159900.0,21.2676,21.2676,21.186,21.186,159900.0
2011-10-14 09:45:00,33.75,33.83,33.74,33.82,223500.0,21.186,21.2362,21.1797,21.2299,223500.0
2011-10-14 09:50:00,33.82,33.82,33.73,33.74,85000.0,21.2299,21.2299,21.1734,21.1797,85000.0
2011-10-14 09:55:00,33.74,33.77,33.73,33.75,70400.0,21.1797,21.1985,21.1734,21.186,70400.0
2011-10-14 10:00:00,33.76,33.76,33.7,33.71,81200.0,21.1923,21.1923,21.1546,21.1609,81200.0
2011-10-14 10:05:00,33.71,33.77,33.71,33.77,39700.0,21.1609,21.1985,21.1609,21.1985,39700.0
2011-10-14 10:10:00,33.77,33.8,33.77,33.79,41300.0,21.1985,21.2174,21.1985,21.2111,41300.0
2011-10-14 10:15:00,33.79,33.79,33.76,33.79,25300.0,21.2111,21.2111,21.1923,21.2111,25300.0
2011-10-14 10:20:00,33.79,33.83,33.79,33.83,33700.0,21.2111,21.2362,21.2111,21.2362,33700.0
2011-10-14 10:25:00,33.83,33.84,33.83,33.83,90500.0,21.2362,21.2425,21.2362,21.2362,90500.0
2011-10-14 10:30:00,33.84,33.87,33.83,33.86,65900.0,21.2425,21.2613,21.2362,21.255,65900.0
2011-10-14 10:35:00,33.85,33.85,33.82,33.84,44900.0,21.2488,21.2488,21.2299,21.2425,44900.0
2011-10-14 10:40:00,33.84,33.88,33.83,33.87,63000.0,21.2425,21.2676,21.2362,21.2613,63000.0
2011-10-14 10:45:00,33.87,33.9,33.86,33.88,28900.0,21.2613,21.2801,21.255,21.2676,28900.0
2011-10-14 10:50:00,33.87,33.89,33.85,33.86,45100.0,21.2613,21.2739,21.2488,21.255,45100.0
2011-10-14 10:55:00,33.86,33.89,33.84,33.89,31900.0,21.255,21.2739,21.2425,21.2739,31900.0
2011-10-14 11:00:00,33.89,33.91,33.88,33.9,58600.0,21.2739,21.2864,21.2676,21.2801,58600.0
2011-10-14 11:05:00,33.9,33.9,33.87,33.87,23400.0,21.2801,21.2801,21.2613,21.2613,23400.0
2011-10-14 11:10:00,33.87,33.88,33.86,33.86,23700.0,21.2613,21.2676,21.255,21.255,23700.0
2011-10-14 11:15:00,33.86,33.88,33.86,33.87,14200.0,21.255,21.2676,21.255,21.2613,14200.0
2011-10-14 11:20:00,33.88,33.9,33.86,33.89,409300.0,21.2676,21.2801,21.255,21.2739,409300.0
2011-10-14 11:25:00,33.88,33.91,33.88,33.91,55600.0,21.2676,21.2864,21.2676,21.2864,55600.0
2011-10-14 11:30:00,33.92,33.94,33.91,33.92,30800.0,21.2927,21.3053,21.2864,21.2927,30800.0
2011-10-14 11:35:00,33.93,33.93,33.91,33.93,23400.0,21.299,21.299,21.2864,21.299,23400.0
2011-10-14 11:40:00,33.92,33.93,33.92,33.93,20200.0,21.2927,21.299,21.2927,21.299,20200.0
2011-10-14 11:45:00,33.93,33.94,33.92,33.92,34400.0,21.299,21.3053,21.2927,21.2927,34400.0
2011-10-14 11:50:00,33.93,33.93,33.92,33.93,18100.0,21.299,21.299,21.2927,21.299,18100.0
2011-10-14 11:55:00,33.93,33.94,33.91,33.91,55400.0,21.299,21.3053,21.2864,21.2864,55400.0
2011-10-14 12:00:00,33.91,33.92,33.89,33.9,20200.0,21.2864,21.2927,21.2739,21.2801,20200.0
2011-10-14 12:05:00,33.9,33.93,33.9,33.92,51100.0,21.2801,21.299,21.2801,21.2927,51100.0
2011-10-14 12:10:00,33.93,33.93,33.91,33.92,37300.0,21.299,21.299,21.2864,21.2927,37300.0
2011-10-14 12:15:00,33.92,33.92,33.9,33.9,36900.0,21.2927,21.2927,21.2801,21.2801,36900.0
2011-10-14 12:20:00,33.9,33.91,33.9,33.91,22600.0,21.2801,21.2864,21.2801,21.2864,22600.0
2011-10-14 12:25:00,33.9,33.91,33.89,33.9,20600.0,21.2801,21.2864,21.2739,21.2801,20600.0
2011-10-14 12:30:00,33.9,33.92,33.9,33.92,13600.0,21.2801,21.2927,21.2801,21.2927,13600.0
2011-10-14 12:35:00,33.91,33.93,33.91,33.91,22500.0,21.2864,21.299,21.2864,21.2864,22500.0
2011-10-14 12:40:00,33.91,33.93,33.91,33.91,45800.0,21.2864,21.299,21.2864,21.2864,45800.0
2011-10-14 12:45:00,33.91,33.94,33.91,33.94,14000.0,21.2864,21.3053,21.2864,21.3053,14000.0
2011-10-14 12:50:00,33.93,33.95,33.93,33.95,20400.0,21.299,21.3115,21.299,21.3115,20400.0
2011-10-14 12:55:00,33.94,33.95,33.94,33.95,21100.0,21.3053,21.3115,21.3053,21.3115,21100.0
2011-10-14 13:00:00,33.96,33.97,33.95,33.97,11500.0,21.3178,21.3241,21.3115,21.3241,11500.0
2011-10-14 13:05:00,33.97,33.98,33.97,33.97,7600.0,21.3241,21.3304,21.3241,21.3241,7600.0
2011-10-14 13:10:00,33.97,33.98,33.96,33.97,30100.0,21.3241,21.3304,21.3178,21.3241,30100.0
2011-10-14 13:15:00,33.97,33.99,33.95,33.96,56600.0,21.3241,21.3366,21.3115,21.3178,56600.0
2011-10-14 13:20:00,33.95,33.97,33.95,33.96,10800.0,21.3115,21.3241,21.3115,21.3178,10800.0
2011-10-14 13:25:00,33.97,33.97,33.94,33.94,26100.0,21.3241,21.3241,21.3053,21.3053,26100.0
2011-10-14 13:30:00,33.93,33.94,33.92,33.92,29200.0,21.299,21.3053,21.2927,21.2927,29200.0
2011-10-14 13:35:00,33.92,33.93,33.9,33.91,15500.0,21.2927,21.299,21.2801,21.2864,15500.0
2011-10-14 13:40:00,33.9,33.91,33.9,33.9,7500.0,21.2801,21.2864,21.2801,21.2801,7500.0
2011-10-14 13:45:00,33.9,33.94,33.9,33.92,20000.0,21.2801,21.3053,21.2801,21.2927,20000.0
2011-10-14 13:50:00,33.92,33.93,33.91,33.92,25400.0,21.2927,21.299,21.2864,21.2927,25400.0
2011-10-14 13:55:00,33.92,33.95,33.92,33.92,32000.0,21.2927,21.3115,21.2927,21.2927,32000.0
2011-10-14 14:00:00,33.92,33.94,33.91,33.93,32900.0,21.2927,21.3053,21.2864,21.299,32900.0
2011-10-14 14:05:00,33.93,33.94,33.91,33.91,16200.0,21.299,21.3053,21.2864,21.2864,16200.0
2011-10-14 14:10:00,33.91,33.91,33.9,33.9,16700.0,21.2864,21.2864,21.2801,21.2801,16700.0
2011-10-14 14:15:00,33.91,33.92,33.9,33.9,24600.0,21.2864,21.2927,21.2801,21.2801,24600.0
2011-10-14 14:20:00,33.9,33.92,33.9,33.9,27300.0,21.2801,21.2927,21.2801,21.2801,27300.0
2011-10-14 14:25:00,33.91,33.92,33.89,33.89,36600.0,21.2864,21.2927,21.2739,21.2739,36600.0
2011-10-14 14:30:00,33.89,33.9,33.84,33.84,134500.0,21.2739,21.2801,21.2425,21.2425,134500.0
2011-10-14 14:35:00,33.84,33.88,33.84,33.86,116800.0,21.2425,21.2676,21.2425,21.255,116800.0
2011-10-14 14:40:00,33.86,33.87,33.84,33.84,50200.0,21.255,21.2613,21.2425,21.2425,50200.0
2011-10-14 14:45:00,33.84,33.85,33.83,33.84,71500.0,21.2425,21.2488,21.2362,21.2425,71500.0
2011-10-14 14:50:00,33.83,33.86,33.83,33.86,56400.0,21.2362,21.255,21.2362,21.255,56400.0
2011-10-14 14:55:00,33.85,33.88,33.85,33.88,35500.0,21.2488,21.2676,21.2488,21.2676,35500.0
2011-10-14 15:00:00,33.87,33.89,33.87,33.87,88900.0,21.2613,21.2739,21.2613,21.2613,88900.0
2011-10-14 15:05:00,33.87,33.88,33.86,33.87,35700.0,21.2613,21.2676,21.255,21.2613,35700.0
2011-10-14 15:10:00,33.86,33.87,33.85,33.85,46100.0,21.255,21.2613,21.2488,21.2488,46100.0
2011-10-14 15:15:00,33.86,33.86,33.85,33.85,64900.0,21.255,21.255,21.2488,21.2488,64900.0
2011-10-14 15:20:00,33.86,33.88,33.85,33.86,46500.0,21.255,21.2676,21.2488,21.255,46500.0
2011-10-14 15:25:00,33.86,33.87,33.85,33.86,72800.0,21.255,21.2613,21.2488,21.255,72800.0
2011-10-14 15:30:00,33.87,33.94,33.86,33.94,249100.0,21.2613,21.3053,21.255,21.3053,249100.0
2011-10-14 15:35:00,33.93,33.94,33.91,33.91,331200.0,21.299,21.3053,21.2864,21.2864,331200.0
2011-10-14 15:40:00,33.9,33.91,33.88,33.89,242500.0,21.2801,21.2864,21.2676,21.2739,242500.0
2011-10-14 15:45:00,33.89,33.92,33.86,33.87,411100.0,21.2739,21.2927,21.255,21.2613,411100.0
2011-10-14 15:50:00,33.86,33.91,33.86,33.9,292700.0,21.255,21.2864,21.255,21.2801,292700.0
2011-10-14 15:55:00,33.91,33.96,33.9,33.94,2469600.0,21.2864,21.3178,21.2801,21.3053,2469600.0
2011-10-17 09:30:00,33.77,34.01,33.77,33.97,245000.0,21.1985,21.3492,21.1985,21.3241,245000.0
2011-10-17 09:35:00,33.97,33.97,33.86,33.95,86500.0,21.3241,21.3241,21.255,21.3115,86500.0
2011-10-17 09:40:00,33.94,33.97,33.91,33.95,46500.0,21.3053,21.3241,21.2864,21.3115,46500.0
2011-10-17 09:45:00,33.95,33.99,33.9,33.91,38600.0,21.3115,21.3366,21.2801,21.2864,38600.0
2011-10-17 09:50:00,33.91,33.94,33.89,33.89,23400.0,21.2864,21.3053,21.2739,21.2739,23400.0
2011-10-17 09:55:00,33.88,33.93,33.88,33.91,36100.0,21.2676,21.299,21.2676,21.2864,36100.0
2011-10-17 10:00:00,33.92,33.96,33.89,33.95,83700.0,21.2927,21.3178,21.2739,21.3115,83700.0
2011-10-17 10:05:00,33.95,33.96,33.93,33.94,31800.0,21.3115,21.3178,21.299,21.3053,31800.0
2011-10-17 10:10:00,33.93,33.97,33.93,33.96,69300.0,21.299,21.3241,21.299,21.3178,69300.0
2011-10-17 10:15:00,33.97,34.01,33.97,33.99,66100.0,21.3241,21.3492,21.3241,21.3366,66100.0
2011-10-17 10:20:00,33.99,34.0,33.95,33.95,40500.0,21.3366,21.3429,21.3115,21.3115,40500.0
2011-10-17 10:25:00,33.95,33.96,33.93,33.94,47400.0,21.3115,21.3178,21.299,21.3053,47400.0
2011-10-17 10:30:00,33.93,33.97,33.93,33.94,44700.0,21.299,21.3241,21.299,21.3053,44700.0
2011-10-17 10:35:00,33.94,33.97,33.93,33.94,37700.0,21.3053,21.3241,21.299,21.3053,37700.0
2011-10-17 10:40:00,33.94,33.95,33.86,33.86,58400.0,21.3053,21.3115,21.255,21.255,58400.0
2011-10-17 10:45:00,33.87,33.87,33.84,33.84,73800.0,21.2613,21.2613,21.2425,21.2425,73800.0
2011-10-17 10:50:00,33.83,33.85,33.8,33.85,48100.0,21.2362,21.2488,21.2174,21.2488,48100.0
2011-10-17 10:55:00,33.84,33.88,33.84,33.88,80200.0,21.2425,21.2676,21.2425,21.2676,80200.0
2011-10-17 11:00:00,33.88,33.9,33.88,33.88,32200.0,21.2676,21.2801,21.2676,21.2676,32200.0
2011-10-17 11:05:00,33.89,33.9,33.88,33.88,25600.0,21.2739,21.2801,21.2676,21.2676,25600.0
2011-10-17 11:10:00,33.88,33.89,33.84,33.86,72100.0,21.2676,21.2739,21.2425,21.255,72100.0
2011-10-17 11:15:00,33.85,33.87,33.84,33.87,23700.0,21.2488,21.2613,21.2425,21.2613,23700.0
2011-10-17 11:20:00,33.87,33.93,33.87,33.93,29300.0,21.2613,21.299,21.2613,21.299,29300.0
2011-10-17 11:25:00,33.92,33.95,33.92,33.94,30000.0,21.2927,21.3115,21.2927,21.3053,30000.0
2011-10-17 11:30:00,33.94,33.95,33.94,33.95,7100.0,21.3053,21.3115,21.3053,21.3115,7100.0
2011-10-17 11:35:00,33.94,33.94,33.93,33.93,10000.0,21.3053,21.3053,21.299,21.299,10000.0
2011-10-17 11:40:00,33.93,33.94,33.91,33.92,16300.0,21.299,21.3053,21.2864,21.2927,16300.0
2011-10-17 11:45:00,33.91,33.91,33.88,33.89,55700.0,21.2864,21.2864,21.2676,21.2739,55700.0
2011-10-17 11:50:00,33.89,33.92,33.88,33.92,15200.0,21.2739,21.2927,21.2676,21.2927,15200.0
2011-10-17 11:55:00,33.91,33.93,33.9,33.91,25500.0,21.2864,21.299,21.2801,21.2864,25500.0
2011-10-17 12:00:00,33.91,33.92,33.9,33.91,44900.0,21.2864,21.2927,21.2801,21.2864,44900.0
2011-10-17 12:05:00,33.92,33.93,33.91,33.92,41300.0,21.2927,21.299,21.2864,21.2927,41300.0
2011-10-17 12:10:00,33.92,33.92,33.9,33.91,34900.0,21.2927,21.2927,21.2801,21.2864,34900.0
2011-10-17 12:15:00,33.91,33.93,33.91,33.93,58900.0,21.2864,21.299,21.2864,21.299,58900.0
2011-10-17 12:20:00,33.94,33.95,33.93,33.93,12600.0,21.3053,21.3115,21.299,21.299,12600.0
2011-10-17 12:25:00,33.93,33.98,33.93,33.97,108200.0,21.299,21.3304,21.299,21.3241,108200.0
2011-10-17 12:30:00,33.97,33.98,33.96,33.98,42700.0,21.3241,21.3304,21.3178,21.3304,42700.0
2011-10-17 12:35:00,33.98,33.98,33.95,33.97,28200.0,21.3304,21.3304,21.3115,21.3241,28200.0
2011-10-17 12:40:00,33.96,33.99,33.96,33.99,20400.0,21.3178,21.3366,21.3178,21.3366,20400.0
2011-10-17 12:45:00,34.0,34.0,33.94,33.95,54500.0,21.3429,21.3429,21.3053,21.3115,54500.0
2011-10-17 12:50:00,33.96,33.96,33.91,33.92,20400.0,21.3178,21.3178,21.2864,21.2927,20400.0
2011-10-17 12:55:00,33.92,33.94,33.92,33.93,26300.0,21.2927,21.3053,21.2927,21.299,26300.0
2011-10-17 13:00:00,33.92,33.93,33.91,33.92,19500.0,21.2927,21.299,21.2864,21.2927,19500.0
2011-10-17 13:05:00,33.92,33.95,33.91,33.94,24000.0,21.2927,21.3115,21.2864,21.3053,24000.0
2011-10-17 13:10:00,33.94,33.94,33.92,33.93,39800.0,21.3053,21.3053,21.2927,21.299,39800.0
2011-10-17 13:15:00,33.93,33.94,33.91,33.94,55000.0,21.299,21.3053,21.2864,21.3053,55000.0
2011-10-17 13:20:00,33.94,33.97,33.93,33.97,19500.0,21.3053,21.3241,21.299,21.3241,19500.0
2011-10-17 13:25:00,33.95,33.96,33.93,33.94,69700.0,21.3115,21.3178,21.299,21.3053,69700.0
2011-10-17 13:30:00,33.94,33.94,33.93,33.93,14000.0,21.3053,21.3053,21.299,21.299,14000.0
2011-10-17 13:35:00,33.93,33.93,33.86,33.89,35200.0,21.299,21.299,21.255,21.2739,35200.0
2011-10-17 13:40:00,33.89,33.95,33.89,33.92,75300.0,21.2739,21.3115,21.2739,21.2927,75300.0
2011-10-17 13:45:00,33.92,33.93,33.91,33.91,24100.0,21.2927,21.299,21.2864,21.2864,24100.0
2011-10-17 13:50:00,33.92,33.93,33.9,33.91,69600.0,21.2927,21.299,21.2801,21.2864,69600.0
2011-10-17 13:55:00,33.92,33.92,33.9,33.92,15100.0,21.2927,21.2927,21.2801,21.2927,15100.0
2011-10-17 14:00:00,33.92,33.93,33.91,33.92,33200.0,21.2927,21.299,21.2864,21.2927,33200.0
2011-10-17 14:05:00,33.92,33.92,33.88,33.88,27500.0,21.2927,21.2927,21.2676,21.2676,27500.0
2011-10-17 14:10:00,33.88,33.9,33.88,33.9,20200.0,21.2676,21.2801,21.2676,21.2801,20200.0
2011-10-17 14:15:00,33.9,33.9,33.88,33.89,17200.0,21.2801,21.2801,21.2676,21.2739,17200.0
2011-10-17 14:20:00,33.89,33.91,33.89,33.89,31400.0,21.2739,21.2864,21.2739,21.2739,31400.0
2011-10-17 14:25:00,33.9,33.9,33.88,33.9,13700.0,21.2801,21.2801,21.2676,21.2801,13700.0
2011-10-17 14:30:00,33.89,33.9,33.85,33.87,46600.0,21.2739,21.2801,21.2488,21.2613,46600.0
2011-10-17 14:35:00,33.87,33.87,33.83,33.84,29400.0,21.2613,21.2613,21.2362,21.2425,29400.0
2011-10-17 14:40:00,33.83,33.87,33.83,33.84,63700.0,21.2362,21.2613,21.2362,21.2425,63700.0
2011-10-17 14:45:00,33.85,33.86,33.84,33.85,25100.0,21.2488,21.255,21.2425,21.2488,25100.0
2011-10-17 14:50:00,33.85,33.85,33.84,33.85,16600.0,21.2488,21.2488,21.2425,21.2488,16600.0
2011-10-17 14:55:00,33.85,33.91,33.85,33.91,26500.0,21.2488,21.2864,21.2488,21.2864,26500.0
2011-10-17 15:00:00,33.91,33.93,33.91,33.91,62900.0,21.2864,21.299,21.2864,21.2864,62900.0
2011-10-17 15:05:00,33.91,33.91,33.88,33.89,32000.0,21.2864,21.2864,21.2676,21.2739,32000.0
2011-10-17 15:10:00,33.89,33.94,33.88,33.92,153300.0,21.2739,21.3053,21.2676,21.2927,153300.0
2011-10-17 15:15:00,33.91,33.92,33.9,33.91,43900.0,21.2864,21.2927,21.2801,21.2864,43900.0
2011-10-17 15:20:00,33.91,33.91,33.88,33.89,18400.0,21.2864,21.2864,21.2676,21.2739,18400.0
2011-10-17 15:25:00,33.88,33.9,33.88,33.89,34300.0,21.2676,21.2801,21.2676,21.2739,34300.0
2011-10-17 15:30:00,33.9,33.92,33.87,33.87,42600.0,21.2801,21.2927,21.2613,21.2613,42600.0
2011-10-17 15:35:00,33.86,33.88,33.83,33.83,79000.0,21.255,21.2676,21.2362,21.2362,79000.0
2011-10-17 15:40:00,33.83,33.94,33.82,33.94,72200.0,21.2362,21.3053,21.2299,21.3053,72200.0
2011-10-17 15:45:00,33.94,33.94,33.85,33.89,234500.0,21.3053,21.3053,21.2488,21.2739,234500.0
2011-10-17 15:50:00,33.89,33.91,33.83,33.87,459400.0,21.2739,21.2864,21.2362,21.2613,459400.0
2011-10-17 15:55:00,33.87,33.88,33.8,33.85,534200.0,21.2613,21.2676,21.2174,21.2488,534200.0
2011-10-18 09:30:00,33.72,33.89,33.71,33.79,101700.0,21.1672,21.2739,21.1609,21.2111,101700.0
2011-10-18 09:35:00,33.78,33.85,33.78,33.84,90100.0,21.2048,21.2488,21.2048,21.2425,90100.0
2011-10-18 09:40:00,33.85,33.86,33.72,33.74,243200.0,21.2488,21.255,21.1672,21.1797,243200.0
2011-10-18 09:45:00,33.74,33.78,33.73,33.74,40800.0,21.1797,21.2048,21.1734,21.1797,40800.0
2011-10-18 09:50:00,33.75,33.75,33.7,33.71,37600.0,21.186,21.186,21.1546,21.1609,37600.0
2011-10-18 09:55:00,33.71,33.71,33.69,33.69,45700.0,21.1609,21.1609,21.1483,21.1483,45700.0
2011-10-18 10:00:00,33.7,33.71,33.64,33.65,33900.0,21.1546,21.1609,21.1169,21.1232,33900.0
2011-10-18 10:05:00,33.64,33.73,33.63,33.71,87800.0,21.1169,21.1734,21.1107,21.1609,87800.0
2011-10-18 10:10:00,33.7,33.72,33.69,33.71,72800.0,21.1546,21.1672,21.1483,21.1609,72800.0
2011-10-18 10:15:00,33.7,33.7,33.63,33.63,35800.0,21.1546,21.1546,21.1107,21.1107,35800.0
2011-10-18 10:20:00,33.63,33.72,33.62,33.68,104200.0,21.1107,21.1672,21.1044,21.142,104200.0
2011-10-18 10:25:00,33.68,33.69,33.6,33.64,131100.0,21.142,21.1483,21.0918,21.1169,131100.0
2011-10-18 10:30:00,33.65,33.7,33.65,33.7,248400.0,21.1232,21.1546,21.1232,21.1546,248400.0
2011-10-18 10:35:00,33.7,33.7,33.62,33.63,1118000.0,21.1546,21.1546,21.1044,21.1107,1118000.0
2011-10-18 10:40:00,33.63,33.7,33.63,33.66,464300.0,21.1107,21.1546,21.1107,21.1295,464300.0
2011-10-18 10:45:00,33.66,33.69,33.63,33.63,306300.0,21.1295,21.1483,21.1107,21.1107,306300.0
2011-10-18 10:50:00,33.63,33.68,33.63,33.68,75300.0,21.1107,21.142,21.1107,21.142,75300.0
2011-10-18 10:55:00,33.67,33.68,33.64,33.65,145200.0,21.1358,21.142,21.1169,21.1232,145200.0
2011-10-18 11:00:00,33.65,33.65,33.6,33.65,163700.0,21.1232,21.1232,21.0918,21.1232,163700.0
2011-10-18 11:05:00,33.65,33.66,33.6,33.63,67200.0,21.1232,21.1295,21.0918,21.1107,67200.0
2011-10-18 11:10:00,33.63,33.65,33.6,33.6,76900.0,21.1107,21.1232,21.0918,21.0918,76900.0
2011-10-18 11:15:00,33.61,33.64,33.6,33.64,46800.0,21.0981,21.1169,21.0918,21.1169,46800.0
2011-10-18 11:20:00,33.64,33.65,33.61,33.61,27800.0,21.1169,21.1232,21.0981,21.0981,27800.0
2011-10-18 11:25:00,33.61,33.65,33.61,33.64,58900.0,21.0981,21.1232,21.0981,21.1169,58900.0
2011-10-18 11:30:00,33.64,33.68,33.64,33.65,72800.0,21.1169,21.142,21.1169,21.1232,72800.0
2011-10-18 11:35:00,33.64,33.72,33.64,33.72,263700.0,21.1169,21.1672,21.1169,21.1672,263700.0
2011-10-18 11:40:00,33.72,33.74,33.71,33.73,93600.0,21.1672,21.1797,21.1609,21.1734,93600.0
2011-10-18 11:45:00,33.74,33.74,33.72,33.74,84100.0,21.1797,21.1797,21.1672,21.1797,84100.0
2011-10-18 11:50:00,33.74,33.75,33.73,33.75,99700.0,21.1797,21.186,21.1734,21.186,99700.0
2011-10-18 11:55:00,33.74,33.76,33.73,33.74,66000.0,21.1797,21.1923,21.1734,21.1797,66000.0
2011-10-18 12:00:00,33.75,33.75,33.73,33.75,31600.0,21.186,21.186,21.1734,21.186,31600.0
2011-10-18 12:05:00,33.75,33.76,33.74,33.74,45200.0,21.186,21.1923,21.1797,21.1797,45200.0
2011-10-18 12:10:00,33.74,33.74,33.73,33.73,20800.0,21.1797,21.1797,21.1734,21.1734,20800.0
2011-10-18 12:15:00,33.74,33.74,33.72,33.72,24200.0,21.1797,21.1797,21.1672,21.1672,24200.0
2011-10-18 12:20:00,33.72,33.74,33.72,33.73,41200.0,21.1672,21.1797,21.1672,21.1734,41200.0
2011-10-18 12:25:00,33.73,33.76,33.73,33.76,40800.0,21.1734,21.1923,21.1734,21.1923,40800.0
2011-10-18 12:30:00,33.76,33.76,33.75,33.75,18300.0,21.1923,21.1923,21.186,21.186,18300.0
2011-10-18 12:35:00,33.75,33.84,33.75,33.84,132800.0,21.186,21.2425,21.186,21.2425,132800.0
2011-10-18 12:40:00,33.84,33.89,33.84,33.87,105700.0,21.2425,21.2739,21.2425,21.2613,105700.0
2011-10-18 12:45:00,33.88,33.89,33.87,33.87,64000.0,21.2676,21.2739,21.2613,21.2613,64000.0
2011-10-18 12:50:00,33.87,33.91,33.87,33.9,110400.0,21.2613,21.2864,21.2613,21.2801,110400.0
2011-10-18 12:55:00,33.91,33.92,33.9,33.91,85500.0,21.2864,21.2927,21.2801,21.2864,85500.0
2011-10-18 13:00:00,33.91,33.93,33.91,33.93,12600.0,21.2864,21.299,21.2864,21.299,12600.0
2011-10-18 13:05:00,33.92,33.94,33.92,33.93,34200.0,21.2927,21.3053,21.2927,21.299,34200.0
2011-10-18 13:10:00,33.92,33.93,33.9,33.9,28900.0,21.2927,21.299,21.2801,21.2801,28900.0
2011-10-18 13:15:00,33.9,33.9,33.88,33.9,59000.0,21.2801,21.2801,21.2676,21.2801,59000.0
2011-10-18 13:20:00,33.91,33.91,33.89,33.91,73800.0,21.2864,21.2864,21.2739,21.2864,73800.0
2011-10-18 13:25:00,33.9,33.92,33.89,33.92,30900.0,21.2801,21.2927,21.2739,21.2927,30900.0
2011-10-18 13:30:00,33.91,33.94,33.91,33.92,157300.0,21.2864,21.3053,21.2864,21.2927,157300.0
2011-10-18 13:35:00,33.92,33.95,33.92,33.95,21200.0,21.2927,21.3115,21.2927,21.3115,21200.0
2011-10-18 13:40:00,33.95,33.95,33.92,33.92,24500.0,21.3115,21.3115,21.2927,21.2927,24500.0
2011-10-18 13:45:00,33.92,33.92,33.89,33.92,36800.0,21.2927,21.2927,21.2739,21.2927,36800.0
2011-10-18 13:50:00,33.92,33.97,33.92,33.96,36300.0,21.2927,21.3241,21.2927,21.3178,36300.0
2011-10-18 13:55:00,33.96,33.96,33.89,33.9,63700.0,21.3178,21.3178,21.2739,21.2801,63700.0
2011-10-18 14:00:00,33.91,33.92,33.9,33.92,62800.0,21.2864,21.2927,21.2801,21.2927,62800.0
2011-10-18 14:05:00,33.92,33.94,33.91,33.92,19700.0,21.2927,21.3053,21.2864,21.2927,19700.0
2011-10-18 14:10:00,33.92,33.97,33.92,33.95,27200.0,21.2927,21.3241,21.2927,21.3115,27200.0
2011-10-18 14:15:00,33.96,34.0,33.96,33.99,393900.0,21.3178,21.3429,21.3178,21.3366,393900.0
2011-10-18 14:20:00,33.98,33.99,33.97,33.98,41000.0,21.3304,21.3366,21.3241,21.3304,41000.0
2011-10-18 14:25:00,33.98,33.98,33.92,33.93,39000.0,21.3304,21.3304,21.2927,21.299,39000.0
2011-10-18 14:30:00,33.93,33.95,33.93,33.94,39900.0,21.299,21.3115,21.299,21.3053,39900.0
2011-10-18 14:35:00,33.95,33.95,33.88,33.88,25500.0,21.3115,21.3115,21.2676,21.2676,25500.0
2011-10-18 14:40:00,33.88,33.9,33.85,33.86,85300.0,21.2676,21.2801,21.2488,21.255,85300.0
2011-10-18 14:45:00,33.87,33.9,33.86,33.9,29000.0,21.2613,21.2801,21.255,21.2801,29000.0
2011-10-18 14:50:00,33.9,33.92,33.89,33.89,132100.0,21.2801,21.2927,21.2739,21.2739,132100.0
2011-10-18 14:55:00,33.89,33.92,33.89,33.92,34500.0,21.2739,21.2927,21.2739,21.2927,34500.0
2011-10-18 15:00:00,33.93,34.08,33.93,34.07,252800.0,21.299,21.3931,21.299,21.3869,252800.0
2011-10-18 15:05:00,34.07,34.12,34.05,34.1,267200.0,21.3869,21.4182,21.3743,21.4057,267200.0
2011-10-18 15:10:00,34.1,34.27,34.09,34.23,1403500.0,21.4057,21.5124,21.3994,21.4873,1403500.0
2011-10-18 15:15:00,34.23,34.24,34.14,34.15,119500.0,21.4873,21.4936,21.4308,21.4371,119500.0
2011-10-18 15:20:00,34.15,34.19,34.08,34.09,517800.0,21.4371,21.4622,21.3931,21.3994,517800.0
2011-10-18 15:25:00,34.1,34.17,34.07,34.08,154500.0,21.4057,21.4496,21.3869,21.3931,154500.0
2011-10-18 15:30:00,34.09,34.1,34.03,34.05,168500.0,21.3994,21.4057,21.3617,21.3743,168500.0
2011-10-18 15:35:00,34.05,34.14,34.02,34.04,119700.0,21.3743,21.4308,21.3555,21.368,119700.0
2011-10-18 15:40:00,34.05,34.1,34.03,34.09,176900.0,21.3743,21.4057,21.3617,21.3994,176900.0
2011-10-18 15:45:00,34.1,34.13,34.05,34.07,179800.0,21.4057,21.4245,21.3743,21.3869,179800.0
2011-10-18 15:50:00,34.08,34.16,34.07,34.14,169000.0,21.3931,21.4434,21.3869,21.4308,169000.0
2011-10-18 15:55:00,34.14,34.16,33.99,34.07,516100.0,21.4308,21.4434,21.3366,21.3869,516100.0
2011-10-19 09:30:00,34.06,34.22,34.06,34.22,89000.0,21.3806,21.481,21.3806,21.481,89000.0
2011-10-19 09:35:00,34.22,34.29,34.22,34.28,133900.0,21.481,21.525,21.481,21.5187,133900.0
2011-10-19 09:40:00,34.29,34.33,34.26,34.33,81900.0,21.525,21.5501,21.5061,21.5501,81900.0
2011-10-19 09:45:00,34.34,34.43,34.33,34.42,114800.0,21.5563,21.6128,21.5501,21.6066,114800.0
2011-10-19 09:50:00,34.42,34.45,34.4,34.41,139700.0,21.6066,21.6254,21.594,21.6003,139700.0
2011-10-19 09:55:00,34.41,34.51,34.4,34.51,52400.0,21.6003,21.6631,21.594,21.6631,52400.0
2011-10-19 10:00:00,34.51,34.55,34.5,34.52,231400.0,21.6631,21.6882,21.6568,21.6693,231400.0
2011-10-19 10:05:00,34.52,34.56,34.52,34.55,78400.0,21.6693,21.6944,21.6693,21.6882,78400.0
2011-10-19 10:10:00,34.55,34.59,34.55,34.59,28200.0,21.6882,21.7133,21.6882,21.7133,28200.0
2011-10-19 10:15:00,34.59,34.59,34.54,34.55,135300.0,21.7133,21.7133,21.6819,21.6882,135300.0
2011-10-19 10:20:00,34.55,34.56,34.51,34.52,61700.0,21.6882,21.6944,21.6631,21.6693,61700.0
2011-10-19 10:25:00,34.53,34.53,34.47,34.48,184000.0,21.6756,21.6756,21.638,21.6442,184000.0
2011-10-19 10:30:00,34.48,34.48,34.46,34.46,52300.0,21.6442,21.6442,21.6317,21.6317,52300.0
2011-10-19 10:35:00,34.46,34.47,34.4,34.41,48100.0,21.6317,21.638,21.594,21.6003,48100.0
2011-10-19 10:40:00,34.41,34.47,34.4,34.4,61500.0,21.6003,21.638,21.594,21.594,61500.0
2011-10-19 10:45:00,34.4,34.43,34.38,34.39,77100.0,21.594,21.6128,21.5815,21.5877,77100.0
2011-10-19 10:50:00,34.4,34.45,34.38,34.45,59000.0,21.594,21.6254,21.5815,21.6254,59000.0
2011-10-19 10:55:00,34.44,34.45,34.42,34.42,156300.0,21.6191,21.6254,21.6066,21.6066,156300.0
2011-10-19 11:00:00,34.42,34.42,34.4,34.42,110600.0,21.6066,21.6066,21.594,21.6066,110600.0
2011-10-19 11:05:00,34.41,34.42,34.36,34.37,96500.0,21.6003,21.6066,21.5689,21.5752,96500.0
2011-10-19 11:10:00,34.37,34.37,34.33,34.33,45700.0,21.5752,21.5752,21.5501,21.5501,45700.0
2011-10-19 11:15:00,34.33,34.34,34.29,34.3,50000.0,21.5501,21.5563,21.525,21.5312,50000.0
2011-10-19 11:20:00,34.3,34.38,34.3,34.38,72800.0,21.5312,21.5815,21.5312,21.5815,72800.0
2011-10-19 11:25:00,34.39,34.45,34.39,34.45,87500.0,21.5877,21.6254,21.5877,21.6254,87500.0
2011-10-19 11:30:00,34.45,34.47,34.45,34.46,80200.0,21.6254,21.638,21.6254,21.6317,80200.0
2011-10-19 11:35:00,34.46,34.47,34.44,34.47,31700.0,21.6317,21.638,21.6191,21.638,31700.0
2011-10-19 11:40:00,34.47,34.51,34.46,34.49,178800.0,21.638,21.6631,21.6317,21.6505,178800.0
2011-10-19 11:45:00,34.48,34.48,34.42,34.43,163600.0,21.6442,21.6442,21.6066,21.6128,163600.0
2011-10-19 11:50:00,34.42,34.43,34.41,34.41,24300.0,21.6066,21.6128,21.6003,21.6003,24300.0
2011-10-19 11:55:00,34.42,34.43,34.4,34.42,30100.0,21.6066,21.6128,21.594,21.6066,30100.0
2011-10-19 12:00:00,34.42,34.43,34.41,34.41,42200.0,21.6066,21.6128,21.6003,21.6003,42200.0
2011-10-19 12:05:00,34.42,34.43,34.4,34.4,32100.0,21.6066,21.6128,21.594,21.594,32100.0
2011-10-19 12:10:00,34.4,34.4,34.38,34.4,24600.0,21.594,21.594,21.5815,21.594,24600.0
2011-10-19 12:15:00,34.4,34.45,34.4,34.43,99600.0,21.594,21.6254,21.594,21.6128,99600.0
2011-10-19 12:20:00,34.43,34.44,34.43,34.44,56200.0,21.6128,21.6191,21.6128,21.6191,56200.0
2011-10-19 12:25:00,34.45,34.45,34.43,34.44,14400.0,21.6254,21.6254,21.6128,21.6191,14400.0
2011-10-19 12:30:00,34.43,34.45,34.42,34.44,16600.0,21.6128,21.6254,21.6066,21.6191,16600.0
2011-10-19 12:35:00,34.45,34.49,34.44,34.47,24400.0,21.6254,21.6505,21.6191,21.638,24400.0
2011-10-19 12:40:00,34.47,34.47,34.44,34.45,63600.0,21.638,21.638,21.6191,21.6254,63600.0
2011-10-19 12:45:00,34.45,34.45,34.43,34.44,37200.0,21.6254,21.6254,21.6128,21.6191,37200.0
2011-10-19 12:50:00,34.44,34.47,34.44,34.47,43900.0,21.6191,21.638,21.6191,21.638,43900.0
2011-10-19 12:55:00,34.47,34.47,34.45,34.45,26800.0,21.638,21.638,21.6254,21.6254,26800.0
2011-10-19 13:00:00,34.46,34.48,34.46,34.48,7400.0,21.6317,21.6442,21.6317,21.6442,7400.0
2011-10-19 13:05:00,34.48,34.5,34.47,34.48,43200.0,21.6442,21.6568,21.638,21.6442,43200.0
2011-10-19 13:10:00,34.48,34.49,34.46,34.46,221900.0,21.6442,21.6505,21.6317,21.6317,221900.0
2011-10-19 13:15:00,34.46,34.47,34.42,34.43,317700.0,21.6317,21.638,21.6066,21.6128,317700.0
2011-10-19 13:20:00,34.43,34.44,34.42,34.44,24300.0,21.6128,21.6191,21.6066,21.6191,24300.0
2011-10-19 13:25:00,34.43,34.46,34.42,34.43,62600.0,21.6128,21.6317,21.6066,21.6128,62600.0
2011-10-19 13:30:00,34.42,34.42,34.37,34.37,70900.0,21.6066,21.6066,21.5752,21.5752,70900.0
2011-10-19 13:35:00,34.37,34.38,34.34,34.35,135600.0,21.5752,21.5815,21.5563,21.5626,135600.0
2011-10-19 13:40:00,34.34,34.36,34.32,34.32,70800.0,21.5563,21.5689,21.5438,21.5438,70800.0
2011-10-19 13:45:00,34.33,34.35,34.32,34.34,71800.0,21.5501,21.5626,21.5438,21.5563,71800.0
2011-10-19 13:50:00,34.34,34.38,34.32,34.37,50400.0,21.5563,21.5815,21.5438,21.5752,50400.0
2011-10-19 13:55:00,34.37,34.38,34.34,34.37,47500.0,21.5752,21.5815,21.5563,21.5752,47500.0
2011-10-19 14:00:00,34.37,34.38,34.36,34.37,50400.0,21.5752,21.5815,21.5689,21.5752,50400.0
2011-10-19 14:05:00,34.36,34.36,34.27,34.28,130500.0,21.5689,21.5689,21.5124,21.5187,130500.0
2011-10-19 14:10:00,34.28,34.3,34.25,34.25,153100.0,21.5187,21.5312,21.4998,21.4998,153100.0
2011-10-19 14:15:00,34.25,34.29,34.23,34.29,121500.0,21.4998,21.525,21.4873,21.525,121500.0
2011-10-19 14:20:00,34.28,34.31,34.23,34.23,123600.0,21.5187,21.5375,21.4873,21.4873,123600.0
2011-10-19 14:25:00,34.23,34.25,34.19,34.2,408700.0,21.4873,21.4998,21.4622,21.4685,408700.0
2011-10-19 14:30:00,34.2,34.21,34.16,34.18,402400.0,21.4685,21.4747,21.4434,21.4559,402400.0
2011-10-19 14:35:00,34.19,34.2,34.17,34.18,197000.0,21.4622,21.4685,21.4496,21.4559,197000.0
2011-10-19 14:40:00,34.2,34.2,34.14,34.17,94300.0,21.4685,21.4685,21.4308,21.4496,94300.0
2011-10-19 14:45:00,34.17,34.24,34.17,34.22,97100.0,21.4496,21.4936,21.4496,21.481,97100.0
2011-10-19 14:50:00,34.23,34.23,34.18,34.18,76500.0,21.4873,21.4873,21.4559,21.4559,76500.0
2011-10-19 14:55:00,34.17,34.19,34.15,34.17,66500.0,21.4496,21.4622,21.4371,21.4496,66500.0
2011-10-19 15:00:00,34.17,34.17,34.14,34.15,46600.0,21.4496,21.4496,21.4308,21.4371,46600.0
2011-10-19 15:05:00,34.14,34.18,34.1,34.18,258600.0,21.4308,21.4559,21.4057,21.4559,258600.0
2011-10-19 15:10:00,34.18,34.18,34.12,34.15,99700.0,21.4559,21.4559,21.4182,21.4371,99700.0
2011-10-19 15:15:00,34.15,34.2,34.15,34.18,64700.0,21.4371,21.4685,21.4371,21.4559,64700.0
2011-10-19 15:20:00,34.17,34.18,34.13,34.15,40900.0,21.4496,21.4559,21.4245,21.4371,40900.0
2011-10-19 15:25:00,34.14,34.16,34.11,34.11,120300.0,21.4308,21.4434,21.412,21.412,120300.0
2011-10-19 15:30:00,34.11,34.18,34.11,34.17,127200.0,21.412,21.4559,21.412,21.4496,127200.0
2011-10-19 15:35:00,34.17,34.17,34.1,34.1,57100.0,21.4496,21.4496,21.4057,21.4057,57100.0
2011-10-19 15:40:00,34.11,34.15,34.04,34.13,131700.0,21.412,21.4371,21.368,21.4245,131700.0
2011-10-19 15:45:00,34.13,34.17,34.09,34.16,245300.0,21.4245,21.4496,21.3994,21.4434,245300.0
2011-10-19 15:50:00,34.16,34.16,34.11,34.13,190900.0,21.4434,21.4434,21.412,21.4245,190900.0
2011-10-19 15:55:00,34.13,34.14,34.1,34.13,247900.0,21.4245,21.4308,21.4057,21.4245,247900.0
2011-10-20 09:30:00,34.1,34.26,34.1,34.22,201800.0,21.4057,21.5061,21.4057,21.481,201800.0
2011-10-20 09:35:00,34.23,34.37,34.21,34.35,91100.0,21.4873,21.5752,21.4747,21.5626,91100.0
2011-10-20 09:40:00,34.35,34.39,34.32,34.33,144500.0,21.5626,21.5877,21.5438,21.5501,144500.0
2011-10-20 09:45:00,34.34,34.36,34.28,34.31,188900.0,21.5563,21.5689,21.5187,21.5375,188900.0
2011-10-20 09:50:00,34.31,34.36,34.26,34.26,83900.0,21.5375,21.5689,21.5061,21.5061,83900.0
2011-10-20 09:55:00,34.27,34.32,34.24,34.31,47200.0,21.5124,21.5438,21.4936,21.5375,47200.0
2011-10-20 10:00:00,34.31,34.44,34.31,34.42,117300.0,21.5375,21.6191,21.5375,21.6066,117300.0
2011-10-20 10:05:00,34.42,34.42,34.32,34.39,51800.0,21.6066,21.6066,21.5438,21.5877,51800.0
2011-10-20 10:10:00,34.39,34.44,34.39,34.43,85400.0,21.5877,21.6191,21.5877,21.6128,85400.0
2011-10-20 10:15:00,34.42,34.42,34.35,34.36,39300.0,21.6066,21.6066,21.5626,21.5689,39300.0
2011-10-20 10:20:00,34.37,34.38,34.3,34.3,50600.0,21.5752,21.5815,21.5312,21.5312,50600.0
2011-10-20 10:25:00,34.31,34.35,34.28,34.35,54500.0,21.5375,21.5626,21.5187,21.5626,54500.0
2011-10-20 10:30:00,34.35,34.39,34.31,34.38,48900.0,21.5626,21.5877,21.5375,21.5815,48900.0
2011-10-20 10:35:00,34.37,34.39,34.32,34.39,35800.0,21.5752,21.5877,21.5438,21.5877,35800.0
2011-10-20 10:40:00,34.4,34.4,34.31,34.32,47100.0,21.594,21.594,21.5375,21.5438,47100.0
2011-10-20 10:45:00,34.32,34.32,34.27,34.27,53600.0,21.5438,21.5438,21.5124,21.5124,53600.0
2011-10-20 10:50:00,34.26,34.3,34.23,34.27,71100.0,21.5061,21.5312,21.4873,21.5124,71100.0
2011-10-20 10:55:00,34.27,34.29,34.22,34.24,75300.0,21.5124,21.525,21.481,21.4936,75300.0
2011-10-20 11:00:00,34.23,34.23,34.18,34.2,138600.0,21.4873,21.4873,21.4559,21.4685,138600.0
2011-10-20 11:05:00,34.2,34.26,34.19,34.25,98100.0,21.4685,21.5061,21.4622,21.4998,98100.0
2011-10-20 11:10:00,34.25,34.27,34.24,34.25,79900.0,21.4998,21.5124,21.4936,21.4998,79900.0
2011-10-20 11:15:00,34.24,34.24,34.17,34.17,28600.0,21.4936,21.4936,21.4496,21.4496,28600.0
2011-10-20 11:20:00,34.16,34.21,34.16,34.21,15200.0,21.4434,21.4747,21.4434,21.4747,15200.0
2011-10-20 11:25:00,34.2,34.24,34.18,34.22,126000.0,21.4685,21.4936,21.4559,21.481,126000.0
2011-10-20 11:30:00,34.22,34.23,34.19,34.22,90400.0,21.481,21.4873,21.4622,21.481,90400.0
2011-10-20 11:35:00,34.22,34.27,34.22,34.24,77100.0,21.481,21.5124,21.481,21.4936,77100.0
2011-10-20 11:40:00,34.23,34.24,34.22,34.23,67200.0,21.4873,21.4936,21.481,21.4873,67200.0
2011-10-20 11:45:00,34.24,34.24,34.19,34.21,75900.0,21.4936,21.4936,21.4622,21.4747,75900.0
2011-10-20 11:50:00,34.21,34.21,34.15,34.15,36700.0,21.4747,21.4747,21.4371,21.4371,36700.0
2011-10-20 11:55:00,34.16,34.16,34.11,34.14,34500.0,21.4434,21.4434,21.412,21.4308,34500.0
2011-10-20 12:00:00,34.14,34.15,34.14,34.15,25300.0,21.4308,21.4371,21.4308,21.4371,25300.0
2011-10-20 12:05:00,34.14,34.15,34.08,34.08,14800.0,21.4308,21.4371,21.3931,21.3931,14800.0
2011-10-20 12:10:00,34.08,34.1,34.07,34.1,23400.0,21.3931,21.4057,21.3869,21.4057,23400.0
2011-10-20 12:15:00,34.1,34.14,34.1,34.11,20900.0,21.4057,21.4308,21.4057,21.412,20900.0
2011-10-20 12:20:00,34.11,34.18,34.11,34.17,135400.0,21.412,21.4559,21.412,21.4496,135400.0
2011-10-20 12:25:00,34.16,34.16,34.12,34.14,21200.0,21.4434,21.4434,21.4182,21.4308,21200.0
2011-10-20 12:30:00,34.14,34.15,34.14,34.14,25300.0,21.4308,21.4371,21.4308,21.4308,25300.0
2011-10-20 12:35:00,34.14,34.14,34.1,34.12,17100.0,21.4308,21.4308,21.4057,21.4182,17100.0
2011-10-20 12:40:00,34.13,34.15,34.12,34.15,8900.0,21.4245,21.4371,21.4182,21.4371,8900.0
2011-10-20 12:45:00,34.15,34.16,34.13,34.14,5700.0,21.4371,21.4434,21.4245,21.4308,5700.0
2011-10-20 12:50:00,34.14,34.15,34.11,34.12,75000.0,21.4308,21.4371,21.412,21.4182,75000.0
2011-10-20 12:55:00,34.12,34.22,34.12,34.19,24400.0,21.4182,21.481,21.4182,21.4622,24400.0
2011-10-20 13:00:00,34.19,34.2,34.16,34.18,29400.0,21.4622,21.4685,21.4434,21.4559,29400.0
2011-10-20 13:05:00,34.18,34.23,34.18,34.2,190100.0,21.4559,21.4873,21.4559,21.4685,190100.0
2011-10-20 13:10:00,34.2,34.23,34.18,34.19,161700.0,21.4685,21.4873,21.4559,21.4622,161700.0
2011-10-20 13:15:00,34.18,34.28,34.18,34.27,237100.0,21.4559,21.5187,21.4559,21.5124,237100.0
2011-10-20 13:20:00,34.28,34.3,34.25,34.29,24900.0,21.5187,21.5312,21.4998,21.525,24900.0
2011-10-20 13:25:00,34.3,34.33,34.28,34.3,54700.0,21.5312,21.5501,21.5187,21.5312,54700.0
2011-10-20 13:30:00,34.31,34.34,34.26,34.27,14800.0,21.5375,21.5563,21.5061,21.5124,14800.0
2011-10-20 13:35:00,34.27,34.27,34.22,34.22,13300.0,21.5124,21.5124,21.481,21.481,13300.0
2011-10-20 13:40:00,34.23,34.23,34.19,34.19,23100.0,21.4873,21.4873,21.4622,21.4622,23100.0
2011-10-20 13:45:00,34.2,34.3,34.2,34.26,74100.0,21.4685,21.5312,21.4685,21.5061,74100.0
2011-10-20 13:50:00,34.26,34.34,34.26,34.28,67600.0,21.5061,21.5563,21.5061,21.5187,67600.0
2011-10-20 13:55:00,34.28,34.29,34.22,34.22,42700.0,21.5187,21.525,21.481,21.481,42700.0
2011-10-20 14:00:00,34.23,34.26,34.18,34.18,52700.0,21.4873,21.5061,21.4559,21.4559,52700.0
2011-10-20 14:05:00,34.18,34.19,34.16,34.18,45900.0,21.4559,21.4622,21.4434,21.4559,45900.0
2011-10-20 14:10:00,34.18,34.19,34.12,34.13,22900.0,21.4559,21.4622,21.4182,21.4245,22900.0
2011-10-20 14:15:00,34.14,34.17,34.13,34.17,66800.0,21.4308,21.4496,21.4245,21.4496,66800.0
2011-10-20 14:20:00,34.16,34.18,34.15,34.18,21700.0,21.4434,21.4559,21.4371,21.4559,21700.0
2011-10-20 14:25:00,34.18,34.22,34.18,34.21,36400.0,21.4559,21.481,21.4559,21.4747,36400.0
2011-10-20 14:30:00,34.21,34.23,34.2,34.2,17900.0,21.4747,21.4873,21.4685,21.4685,17900.0
2011-10-20 14:35:00,34.21,34.32,34.21,34.32,51000.0,21.4747,21.5438,21.4747,21.5438,51000.0
2011-10-20 14:40:00,34.31,34.34,34.3,34.3,34700.0,21.5375,21.5563,21.5312,21.5312,34700.0
2011-10-20 14:45:00,34.3,34.34,34.3,34.32,27900.0,21.5312,21.5563,21.5312,21.5438,27900.0
2011-10-20 14:50:00,34.33,34.38,34.33,34.37,32500.0,21.5501,21.5815,21.5501,21.5752,32500.0
2011-10-20 14:55:00,34.38,34.38,34.33,34.34,47700.0,21.5815,21.5815,21.5501,21.5563,47700.0
2011-10-20 15:00:00,34.33,34.36,34.33,34.33,173800.0,21.5501,21.5689,21.5501,21.5501,173800.0
2011-10-20 15:05:00,34.33,34.34,34.3,34.32,21400.0,21.5501,21.5563,21.5312,21.5438,21400.0
2011-10-20 15:10:00,34.31,34.31,34.28,34.3,14100.0,21.5375,21.5375,21.5187,21.5312,14100.0
2011-10-20 15:15:00,34.3,34.32,34.28,34.32,26100.0,21.5312,21.5438,21.5187,21.5438,26100.0
2011-10-20 15:20:00,34.32,34.32,34.23,34.27,52300.0,21.5438,21.5438,21.4873,21.5124,52300.0
2011-10-20 15:25:00,34.26,34.27,34.2,34.23,37400.0,21.5061,21.5124,21.4685,21.4873,37400.0
2011-10-20 15:30:00,34.22,34.27,34.21,34.24,40300.0,21.481,21.5124,21.4747,21.4936,40300.0
2011-10-20 15:35:00,34.24,34.24,34.19,34.19,82800.0,21.4936,21.4936,21.4622,21.4622,82800.0
2011-10-20 15:40:00,34.2,34.29,34.2,34.27,85500.0,21.4685,21.525,21.4685,21.5124,85500.0
2011-10-20 15:45:00,34.27,34.32,34.27,34.31,66700.0,21.5124,21.5438,21.5124,21.5375,66700.0
2011-10-20 15:50:00,34.32,34.33,34.26,34.32,119400.0,21.5438,21.5501,21.5061,21.5438,119400.0
2011-10-20 15:55:00,34.31,34.33,34.3,34.3,336100.0,21.5375,21.5501,21.5312,21.5312,336100.0
2011-10-21 09:30:00,34.56,34.69,34.56,34.67,412500.0,21.6944,21.7761,21.6944,21.7635,412500.0
2011-10-21 09:35:00,34.69,34.74,34.68,34.7,378900.0,21.7761,21.8074,21.7698,21.7823,378900.0
2011-10-21 09:40:00,34.7,34.75,34.68,34.75,508800.0,21.7823,21.8137,21.7698,21.8137,508800.0
2011-10-21 09:45:00,34.75,34.77,34.72,34.74,32800.0,21.8137,21.8263,21.7949,21.8074,32800.0
2011-10-21 09:50:00,34.75,34.76,34.66,34.7,471200.0,21.8137,21.82,21.7572,21.7823,471200.0
2011-10-21 09:55:00,34.71,34.72,34.68,34.68,86600.0,21.7886,21.7949,21.7698,21.7698,86600.0
2011-10-21 10:00:00,34.68,34.69,34.63,34.64,46600.0,21.7698,21.7761,21.7384,21.7447,46600.0
2011-10-21 10:05:00,34.63,34.65,34.62,34.62,35500.0,21.7384,21.7509,21.7321,21.7321,35500.0
2011-10-21 10:10:00,34.63,34.65,34.61,34.65,42400.0,21.7384,21.7509,21.7258,21.7509,42400.0
2011-10-21 10:15:00,34.65,34.73,34.63,34.7,283800.0,21.7509,21.8012,21.7384,21.7823,283800.0
2011-10-21 10:20:00,34.7,34.74,34.69,34.73,81900.0,21.7823,21.8074,21.7761,21.8012,81900.0
2011-10-21 10:25:00,34.73,34.74,34.71,34.73,58900.0,21.8012,21.8074,21.7886,21.8012,58900.0
2011-10-21 10:30:00,34.74,34.77,34.73,34.74,222200.0,21.8074,21.8263,21.8012,21.8074,222200.0
2011-10-21 10:35:00,34.74,34.79,34.74,34.78,60500.0,21.8074,21.8388,21.8074,21.8325,60500.0
2011-10-21 10:40:00,34.77,34.79,34.76,34.77,62200.0,21.8263,21.8388,21.82,21.8263,62200.0
2011-10-21 10:45:00,34.77,34.78,34.75,34.77,22800.0,21.8263,21.8325,21.8137,21.8263,22800.0
2011-10-21 10:50:00,34.77,34.77,34.73,34.74,37800.0,21.8263,21.8263,21.8012,21.8074,37800.0
2011-10-21 10:55:00,34.74,34.76,34.72,34.75,86000.0,21.8074,21.82,21.7949,21.8137,86000.0
2011-10-21 11:00:00,34.76,34.76,34.72,34.73,24100.0,21.82,21.82,21.7949,21.8012,24100.0
2011-10-21 11:05:00,34.74,34.74,34.7,34.72,25300.0,21.8074,21.8074,21.7823,21.7949,25300.0
2011-10-21 11:10:00,34.72,34.74,34.71,34.73,48300.0,21.7949,21.8074,21.7886,21.8012,48300.0
2011-10-21 11:15:00,34.74,34.77,34.73,34.77,175200.0,21.8074,21.8263,21.8012,21.8263,175200.0
2011-10-21 11:20:00,34.77,34.8,34.77,34.8,37600.0,21.8263,21.8451,21.8263,21.8451,37600.0
2011-10-21 11:25:00,34.8,34.8,34.76,34.77,101800.0,21.8451,21.8451,21.82,21.8263,101800.0
2011-10-21 11:30:00,34.76,34.78,34.74,34.74,170300.0,21.82,21.8325,21.8074,21.8074,170300.0
2011-10-21 11:35:00,34.73,34.75,34.73,34.75,63900.0,21.8012,21.8137,21.8012,21.8137,63900.0
2011-10-21 11:40:00,34.74,34.77,34.74,34.77,68200.0,21.8074,21.8263,21.8074,21.8263,68200.0
2011-10-21 11:45:00,34.77,34.78,34.75,34.76,26900.0,21.8263,21.8325,21.8137,21.82,26900.0
2011-10-21 11:50:00,34.76,34.77,34.74,34.77,17600.0,21.82,21.8263,21.8074,21.8263,17600.0
2011-10-21 11:55:00,34.76,34.77,34.76,34.77,13100.0,21.82,21.8263,21.82,21.8263,13100.0
2011-10-21 12:00:00,34.77,34.77,34.76,34.76,19000.0,21.8263,21.8263,21.82,21.82,19000.0
2011-10-21 12:05:00,34.75,34.77,34.74,34.75,64700.0,21.8137,21.8263,21.8074,21.8137,64700.0
2011-10-21 12:10:00,34.74,34.76,34.73,34.76,20000.0,21.8074,21.82,21.8012,21.82,20000.0
2011-10-21 12:15:00,34.76,34.76,34.73,34.73,16600.0,21.82,21.82,21.8012,21.8012,16600.0
2011-10-21 12:20:00,34.72,34.72,34.7,34.72,14200.0,21.7949,21.7949,21.7823,21.7949,14200.0
2011-10-21 12:25:00,34.72,34.74,34.72,34.74,20800.0,21.7949,21.8074,21.7949,21.8074,20800.0
2011-10-21 12:30:00,34.74,34.75,34.74,34.74,11600.0,21.8074,21.8137,21.8074,21.8074,11600.0
2011-10-21 12:35:00,34.73,34.74,34.7,34.72,54200.0,21.8012,21.8074,21.7823,21.7949,54200.0
2011-10-21 12:40:00,34.72,34.73,34.71,34.72,18600.0,21.7949,21.8012,21.7886,21.7949,18600.0
2011-10-21 12:45:00,34.72,34.74,34.72,34.74,22800.0,21.7949,21.8074,21.7949,21.8074,22800.0
2011-10-21 12:50:00,34.73,34.76,34.73,34.74,36200.0,21.8012,21.82,21.8012,21.8074,36200.0
2011-10-21 12:55:00,34.74,34.75,34.74,34.74,15700.0,21.8074,21.8137,21.8074,21.8074,15700.0
2011-10-21 13:00:00,34.75,34.76,34.72,34.74,37600.0,21.8137,21.82,21.7949,21.8074,37600.0
2011-10-21 13:05:00,34.74,34.76,34.73,34.76,13000.0,21.8074,21.82,21.8012,21.82,13000.0
2011-10-21 13:10:00,34.76,34.76,34.71,34.74,36800.0,21.82,21.82,21.7886,21.8074,36800.0
2011-10-21 13:15:00,34.74,34.74,34.73,34.73,13400.0,21.8074,21.8074,21.8012,21.8012,13400.0
2011-10-21 13:20:00,34.73,34.74,34.73,34.73,25700.0,21.8012,21.8074,21.8012,21.8012,25700.0
2011-10-21 13:25:00,34.73,34.73,34.69,34.71,32800.0,21.8012,21.8012,21.7761,21.7886,32800.0
2011-10-21 13:30:00,34.71,34.73,34.7,34.72,13300.0,21.7886,21.8012,21.7823,21.7949,13300.0
2011-10-21 13:35:00,34.72,34.73,34.71,34.72,22800.0,21.7949,21.8012,21.7886,21.7949,22800.0
2011-10-21 13:40:00,34.72,34.72,34.69,34.69,21600.0,21.7949,21.7949,21.7761,21.7761,21600.0
2011-10-21 13:45:00,34.7,34.75,34.69,34.74,50000.0,21.7823,21.8137,21.7761,21.8074,50000.0
2011-10-21 13:50:00,34.74,34.75,34.72,34.75,23200.0,21.8074,21.8137,21.7949,21.8137,23200.0
2011-10-21 13:55:00,34.74,34.75,34.72,34.72,16800.0,21.8074,21.8137,21.7949,21.7949,16800.0
2011-10-21 14:00:00,34.73,34.79,34.72,34.78,70600.0,21.8012,21.8388,21.7949,21.8325,70600.0
2011-10-21 14:05:00,34.78,34.81,34.77,34.79,65900.0,21.8325,21.8514,21.8263,21.8388,65900.0
2011-10-21 14:10:00,34.79,34.79,34.77,34.79,32800.0,21.8388,21.8388,21.8263,21.8388,32800.0
2011-10-21 14:15:00,34.78,34.8,34.78,34.79,109800.0,21.8325,21.8451,21.8325,21.8388,109800.0
2011-10-21 14:20:00,34.8,34.8,34.79,34.8,42100.0,21.8451,21.8451,21.8388,21.8451,42100.0
2011-10-21 14:25:00,34.8,34.8,34.78,34.78,45100.0,21.8451,21.8451,21.8325,21.8325,45100.0
2011-10-21 14:30:00,34.79,34.79,34.74,34.75,48500.0,21.8388,21.8388,21.8074,21.8137,48500.0
2011-10-21 14:35:00,34.75,34.76,34.75,34.75,9400.0,21.8137,21.82,21.8137,21.8137,9400.0
2011-10-21 14:40:00,34.76,34.81,34.75,34.79,118100.0,21.82,21.8514,21.8137,21.8388,118100.0
2011-10-21 14:45:00,34.8,34.8,34.79,34.8,26400.0,21.8451,21.8451,21.8388,21.8451,26400.0
2011-10-21 14:50:00,34.8,34.8,34.77,34.79,77100.0,21.8451,21.8451,21.8263,21.8388,77100.0
2011-10-21 14:55:00,34.79,34.82,34.78,34.82,96500.0,21.8388,21.8577,21.8325,21.8577,96500.0
2011-10-21 15:00:00,34.82,34.84,34.81,34.84,60300.0,21.8577,21.8702,21.8514,21.8702,60300.0
2011-10-21 15:05:00,34.84,34.84,34.79,34.79,436700.0,21.8702,21.8702,21.8388,21.8388,436700.0
2011-10-21 15:10:00,34.79,34.8,34.77,34.77,65100.0,21.8388,21.8451,21.8263,21.8263,65100.0
2011-10-21 15:15:00,34.77,34.79,34.77,34.77,32500.0,21.8263,21.8388,21.8263,21.8263,32500.0
2011-10-21 15:20:00,34.77,34.82,34.77,34.82,76800.0,21.8263,21.8577,21.8263,21.8577,76800.0
2011-10-21 15:25:00,34.81,34.81,34.77,34.77,101500.0,21.8514,21.8514,21.8263,21.8263,101500.0
2011-10-21 15:30:00,34.77,34.8,34.77,34.77,151800.0,21.8263,21.8451,21.8263,21.8263,151800.0
2011-10-21 15:35:00,34.78,34.78,34.73,34.73,110000.0,21.8325,21.8325,21.8012,21.8012,110000.0
2011-10-21 15:40:00,34.73,34.75,34.7,34.71,82400.0,21.8012,21.8137,21.7823,21.7886,82400.0
2011-10-21 15:45:00,34.71,34.77,34.7,34.77,97800.0,21.7886,21.8263,21.7823,21.8263,97800.0
2011-10-21 15:50:00,34.77,34.84,34.76,34.84,102400.0,21.8263,21.8702,21.82,21.8702,102400.0
2011-10-21 15:55:00,34.83,34.88,34.81,34.87,794500.0,21.8639,21.8953,21.8514,21.889,794500.0
2011-10-24 09:30:00,34.95,34.95,34.77,34.84,175600.0,21.9393,21.9393,21.8263,21.8702,175600.0
2011-10-24 09:35:00,34.83,34.84,34.75,34.8,110700.0,21.8639,21.8702,21.8137,21.8451,110700.0
2011-10-24 09:40:00,34.8,34.8,34.68,34.7,315400.0,21.8451,21.8451,21.7698,21.7823,315400.0
2011-10-24 09:45:00,34.7,34.75,34.7,34.73,331000.0,21.7823,21.8137,21.7823,21.8012,331000.0
2011-10-24 09:50:00,34.74,34.9,34.73,34.8,1223300.0,21.8074,21.9079,21.8012,21.8451,1223300.0
2011-10-24 09:55:00,34.8,34.81,34.76,34.77,124000.0,21.8451,21.8514,21.82,21.8263,124000.0
2011-10-24 10:00:00,34.77,34.79,34.76,34.79,24400.0,21.8263,21.8388,21.82,21.8388,24400.0
2011-10-24 10:05:00,34.78,34.79,34.74,34.74,58100.0,21.8325,21.8388,21.8074,21.8074,58100.0
2011-10-24 10:10:00,34.75,34.8,34.75,34.78,112700.0,21.8137,21.8451,21.8137,21.8325,112700.0
2011-10-24 10:15:00,34.78,34.79,34.74,34.76,154200.0,21.8325,21.8388,21.8074,21.82,154200.0
2011-10-24 10:20:00,34.76,34.79,34.75,34.75,105100.0,21.82,21.8388,21.8137,21.8137,105100.0
2011-10-24 10:25:00,34.76,34.78,34.73,34.77,82400.0,21.82,21.8325,21.8012,21.8263,82400.0
2011-10-24 10:30:00,34.78,34.78,34.69,34.7,150200.0,21.8325,21.8325,21.7761,21.7823,150200.0
2011-10-24 10:35:00,34.7,34.71,34.69,34.7,85600.0,21.7823,21.7886,21.7761,21.7823,85600.0
2011-10-24 10:40:00,34.7,34.73,34.7,34.7,21000.0,21.7823,21.8012,21.7823,21.7823,21000.0
2011-10-24 10:45:00,34.71,34.71,34.69,34.7,34200.0,21.7886,21.7886,21.7761,21.7823,34200.0
2011-10-24 10:50:00,34.7,34.7,34.66,34.67,26300.0,21.7823,21.7823,21.7572,21.7635,26300.0
2011-10-24 10:55:00,34.68,34.68,34.66,34.67,16700.0,21.7698,21.7698,21.7572,21.7635,16700.0
2011-10-24 11:00:00,34.68,34.72,34.68,34.7,37900.0,21.7698,21.7949,21.7698,21.7823,37900.0
2011-10-24 11:05:00,34.7,34.75,34.7,34.71,44000.0,21.7823,21.8137,21.7823,21.7886,44000.0
2011-10-24 11:10:00,34.7,34.72,34.69,34.7,32100.0,21.7823,21.7949,21.7761,21.7823,32100.0
2011-10-24 11:15:00,34.71,34.75,34.7,34.74,83200.0,21.7886,21.8137,21.7823,21.8074,83200.0
2011-10-24 11:20:00,34.74,34.76,34.74,34.74,21500.0,21.8074,21.82,21.8074,21.8074,21500.0
2011-10-24 11:25:00,34.75,34.79,34.74,34.78,69400.0,21.8137,21.8388,21.8074,21.8325,69400.0
2011-10-24 11:30:00,34.77,34.77,34.74,34.77,56100.0,21.8263,21.8263,21.8074,21.8263,56100.0
2011-10-24 11:35:00,34.77,34.79,34.76,34.78,70200.0,21.8263,21.8388,21.82,21.8325,70200.0
2011-10-24 11:40:00,34.79,34.8,34.77,34.79,27700.0,21.8388,21.8451,21.8263,21.8388,27700.0
2011-10-24 11:45:00,34.79,34.8,34.77,34.78,224800.0,21.8388,21.8451,21.8263,21.8325,224800.0
2011-10-24 11:50:00,34.78,34.78,34.75,34.75,33400.0,21.8325,21.8325,21.8137,21.8137,33400.0
2011-10-24 11:55:00,34.76,34.78,34.76,34.77,32600.0,21.82,21.8325,21.82,21.8263,32600.0
2011-10-24 12:00:00,34.76,34.78,34.76,34.76,23300.0,21.82,21.8325,21.82,21.82,23300.0
2011-10-24 12:05:00,34.76,34.76,34.72,34.74,144300.0,21.82,21.82,21.7949,21.8074,144300.0
2011-10-24 12:10:00,34.74,34.77,34.73,34.76,75600.0,21.8074,21.8263,21.8012,21.82,75600.0
2011-10-24 12:15:00,34.77,34.77,34.73,34.73,23800.0,21.8263,21.8263,21.8012,21.8012,23800.0
2011-10-24 12:20:00,34.74,34.75,34.73,34.74,21800.0,21.8074,21.8137,21.8012,21.8074,21800.0
2011-10-24 12:25:00,34.74,34.76,34.73,34.73,88500.0,21.8074,21.82,21.8012,21.8012,88500.0
2011-10-24 12:30:00,34.73,34.74,34.7,34.7,145200.0,21.8012,21.8074,21.7823,21.7823,145200.0
2011-10-24 12:35:00,34.71,34.71,34.67,34.67,130000.0,21.7886,21.7886,21.7635,21.7635,130000.0
2011-10-24 12:40:00,34.67,34.68,34.66,34.66,45900.0,21.7635,21.7698,21.7572,21.7572,45900.0
2011-10-24 12:45:00,34.66,34.68,34.64,34.64,105400.0,21.7572,21.7698,21.7447,21.7447,105400.0
2011-10-24 12:50:00,34.65,34.69,34.64,34.69,52100.0,21.7509,21.7761,21.7447,21.7761,52100.0
2011-10-24 12:55:00,34.68,34.71,34.68,34.71,54300.0,21.7698,21.7886,21.7698,21.7886,54300.0
2011-10-24 13:00:00,34.72,34.73,34.71,34.72,21000.0,21.7949,21.8012,21.7886,21.7949,21000.0
2011-10-24 13:05:00,34.72,34.75,34.72,34.74,24800.0,21.7949,21.8137,21.7949,21.8074,24800.0
2011-10-24 13:10:00,34.74,34.76,34.73,34.76,56200.0,21.8074,21.82,21.8012,21.82,56200.0
2011-10-24 13:15:00,34.76,34.76,34.75,34.75,38300.0,21.82,21.82,21.8137,21.8137,38300.0
2011-10-24 13:20:00,34.75,34.75,34.74,34.74,41200.0,21.8137,21.8137,21.8074,21.8074,41200.0
2011-10-24 13:25:00,34.75,34.75,34.74,34.74,37000.0,21.8137,21.8137,21.8074,21.8074,37000.0
2011-10-24 13:30:00,34.75,34.75,34.74,34.75,30600.0,21.8137,21.8137,21.8074,21.8137,30600.0
2011-10-24 13:35:00,34.75,34.75,34.74,34.75,52500.0,21.8137,21.8137,21.8074,21.8137,52500.0
2011-10-24 13:40:00,34.74,34.75,34.72,34.74,164200.0,21.8074,21.8137,21.7949,21.8074,164200.0
2011-10-24 13:45:00,34.73,34.79,34.73,34.78,120900.0,21.8012,21.8388,21.8012,21.8325,120900.0
2011-10-24 13:50:00,34.79,34.79,34.76,34.77,75300.0,21.8388,21.8388,21.82,21.8263,75300.0
2011-10-24 13:55:00,34.77,34.77,34.75,34.76,91500.0,21.8263,21.8263,21.8137,21.82,91500.0
2011-10-24 14:00:00,34.75,34.76,34.75,34.75,87400.0,21.8137,21.82,21.8137,21.8137,87400.0
2011-10-24 14:05:00,34.76,34.76,34.74,34.75,15600.0,21.82,21.82,21.8074,21.8137,15600.0
2011-10-24 14:10:00,34.75,34.75,34.73,34.74,33100.0,21.8137,21.8137,21.8012,21.8074,33100.0
2011-10-24 14:15:00,34.74,34.74,34.67,34.7,94400.0,21.8074,21.8074,21.7635,21.7823,94400.0
2011-10-24 14:20:00,34.71,34.73,34.7,34.73,70700.0,21.7886,21.8012,21.7823,21.8012,70700.0
2011-10-24 14:25:00,34.73,34.74,34.73,34.74,31900.0,21.8012,21.8074,21.8012,21.8074,31900.0
2011-10-24 14:30:00,34.74,34.75,34.73,34.75,24200.0,21.8074,21.8137,21.8012,21.8137,24200.0
2011-10-24 14:35:00,34.75,34.75,34.74,34.74,76500.0,21.8137,21.8137,21.8074,21.8074,76500.0
2011-10-24 14:40:00,34.75,34.75,34.74,34.75,57400.0,21.8137,21.8137,21.8074,21.8137,57400.0
2011-10-24 14:45:00,34.75,34.75,34.74,34.74,34300.0,21.8137,21.8137,21.8074,21.8074,34300.0
2011-10-24 14:50:00,34.74,34.75,34.73,34.75,49900.0,21.8074,21.8137,21.8012,21.8137,49900.0
2011-10-24 14:55:00,34.74,34.75,34.73,34.75,110100.0,21.8074,21.8137,21.8012,21.8137,110100.0
2011-10-24 15:00:00,34.75,34.78,34.74,34.76,148600.0,21.8137,21.8325,21.8074,21.82,148600.0
2011-10-24 15:05:00,34.76,34.77,34.73,34.75,140600.0,21.82,21.8263,21.8012,21.8137,140600.0
2011-10-24 15:10:00,34.74,34.75,34.7,34.7,270200.0,21.8074,21.8137,21.7823,21.7823,270200.0
2011-10-24 15:15:00,34.71,34.71,34.67,34.69,178900.0,21.7886,21.7886,21.7635,21.7761,178900.0
2011-10-24 15:20:00,34.7,34.7,34.67,34.68,50500.0,21.7823,21.7823,21.7635,21.7698,50500.0
2011-10-24 15:25:00,34.68,34.69,34.65,34.66,45800.0,21.7698,21.7761,21.7509,21.7572,45800.0
2011-10-24 15:30:00,34.66,34.68,34.66,34.68,80000.0,21.7572,21.7698,21.7572,21.7698,80000.0
2011-10-24 15:35:00,34.68,34.7,34.67,34.7,82200.0,21.7698,21.7823,21.7635,21.7823,82200.0
2011-10-24 15:40:00,34.7,34.71,34.68,34.69,337300.0,21.7823,21.7886,21.7698,21.7761,337300.0
2011-10-24 15:45:00,34.69,34.7,34.65,34.66,159300.0,21.7761,21.7823,21.7509,21.7572,159300.0
2011-10-24 15:50:00,34.66,34.69,34.64,34.69,149700.0,21.7572,21.7761,21.7447,21.7761,149700.0
2011-10-24 15:55:00,34.69,34.74,34.67,34.73,535500.0,21.7761,21.8074,21.7635,21.8012,535500.0
2011-10-25 09:30:00,34.65,34.74,34.6,34.71,127900.0,21.7509,21.8074,21.7196,21.7886,127900.0
2011-10-25 09:35:00,34.7,34.71,34.49,34.65,364100.0,21.7823,21.7886,21.6505,21.7509,364100.0
2011-10-25 09:40:00,34.66,34.7,34.6,34.66,222300.0,21.7572,21.7823,21.7196,21.7572,222300.0
2011-10-25 09:45:00,34.65,34.73,34.6,34.65,177100.0,21.7509,21.8012,21.7196,21.7509,177100.0
2011-10-25 09:50:00,34.65,34.71,34.63,34.67,204100.0,21.7509,21.7886,21.7384,21.7635,204100.0
2011-10-25 09:55:00,34.67,34.68,34.51,34.51,81300.0,21.7635,21.7698,21.6631,21.6631,81300.0
2011-10-25 10:00:00,34.54,34.59,34.47,34.5,252800.0,21.6819,21.7133,21.638,21.6568,252800.0
2011-10-25 10:05:00,34.51,34.55,34.45,34.54,162000.0,21.6631,21.6882,21.6254,21.6819,162000.0
2011-10-25 10:10:00,34.55,34.57,34.53,34.54,75300.0,21.6882,21.7007,21.6756,21.6819,75300.0
2011-10-25 10:15:00,34.54,34.62,34.51,34.62,82700.0,21.6819,21.7321,21.6631,21.7321,82700.0
2011-10-25 10:20:00,34.62,34.66,34.56,34.57,63700.0,21.7321,21.7572,21.6944,21.7007,63700.0
2011-10-25 10:25:00,34.58,34.6,34.55,34.56,86900.0,21.707,21.7196,21.6882,21.6944,86900.0
2011-10-25 10:30:00,34.55,34.62,34.53,34.61,37400.0,21.6882,21.7321,21.6756,21.7258,37400.0
2011-10-25 10:35:00,34.61,34.65,34.54,34.65,57500.0,21.7258,21.7509,21.6819,21.7509,57500.0
2011-10-25 10:40:00,34.65,34.65,34.55,34.56,70600.0,21.7509,21.7509,21.6882,21.6944,70600.0
2011-10-25 10:45:00,34.56,34.56,34.51,34.54,34700.0,21.6944,21.6944,21.6631,21.6819,34700.0
2011-10-25 10:50:00,34.54,34.55,34.45,34.48,67300.0,21.6819,21.6882,21.6254,21.6442,67300.0
2011-10-25 10:55:00,34.47,34.52,34.45,34.47,170200.0,21.638,21.6693,21.6254,21.638,170200.0
2011-10-25 11:00:00,34.47,34.52,34.45,34.46,81200.0,21.638,21.6693,21.6254,21.6317,81200.0
2011-10-25 11:05:00,34.45,34.46,34.41,34.43,186200.0,21.6254,21.6317,21.6003,21.6128,186200.0
2011-10-25 11:10:00,34.43,34.47,34.41,34.47,92700.0,21.6128,21.638,21.6003,21.638,92700.0
2011-10-25 11:15:00,34.46,34.47,34.4,34.42,59300.0,21.6317,21.638,21.594,21.6066,59300.0
2011-10-25 11:20:00,34.41,34.46,34.41,34.45,40000.0,21.6003,21.6317,21.6003,21.6254,40000.0
2011-10-25 11:25:00,34.45,34.46,34.42,34.44,81000.0,21.6254,21.6317,21.6066,21.6191,81000.0
2011-10-25 11:30:00,34.44,34.52,34.44,34.49,170100.0,21.6191,21.6693,21.6191,21.6505,170100.0
2011-10-25 11:35:00,34.48,34.51,34.47,34.48,56000.0,21.6442,21.6631,21.638,21.6442,56000.0
2011-10-25 11:40:00,34.48,34.49,34.46,34.49,28000.0,21.6442,21.6505,21.6317,21.6505,28000.0
2011-10-25 11:45:00,34.48,34.5,34.45,34.46,274900.0,21.6442,21.6568,21.6254,21.6317,274900.0
2011-10-25 11:50:00,34.46,34.5,34.43,34.5,36000.0,21.6317,21.6568,21.6128,21.6568,36000.0
2011-10-25 11:55:00,34.49,34.51,34.48,34.49,30900.0,21.6505,21.6631,21.6442,21.6505,30900.0
2011-10-25 12:00:00,34.5,34.5,34.46,34.46,20600.0,21.6568,21.6568,21.6317,21.6317,20600.0
2011-10-25 12:05:00,34.47,34.53,34.47,34.51,290800.0,21.638,21.6756,21.638,21.6631,290800.0
2011-10-25 12:10:00,34.5,34.51,34.48,34.49,145100.0,21.6568,21.6631,21.6442,21.6505,145100.0
2011-10-25 12:15:00,34.49,34.52,34.48,34.52,53500.0,21.6505,21.6693,21.6442,21.6693,53500.0
2011-10-25 12:20:00,34.51,34.53,34.49,34.49,52800.0,21.6631,21.6756,21.6505,21.6505,52800.0
2011-10-25 12:25:00,34.49,34.55,34.48,34.55,83200.0,21.6505,21.6882,21.6442,21.6882,83200.0
2011-10-25 12:30:00,34.55,34.55,34.52,34.52,49100.0,21.6882,21.6882,21.6693,21.6693,49100.0
2011-10-25 12:35:00,34.51,34.52,34.51,34.51,11500.0,21.6631,21.6693,21.6631,21.6631,11500.0
2011-10-25 12:40:00,34.51,34.51,34.47,34.48,52800.0,21.6631,21.6631,21.638,21.6442,52800.0
2011-10-25 12:45:00,34.48,34.49,34.47,34.47,10400.0,21.6442,21.6505,21.638,21.638,10400.0
2011-10-25 12:50:00,34.47,34.48,34.46,34.48,24700.0,21.638,21.6442,21.6317,21.6442,24700.0
2011-10-25 12:55:00,34.47,34.49,34.47,34.48,44900.0,21.638,21.6505,21.638,21.6442,44900.0
2011-10-25 13:00:00,34.48,34.51,34.48,34.48,46600.0,21.6442,21.6631,21.6442,21.6442,46600.0
2011-10-25 13:05:00,34.48,34.52,34.48,34.51,114200.0,21.6442,21.6693,21.6442,21.6631,114200.0
2011-10-25 13:10:00,34.52,34.53,34.5,34.5,88000.0,21.6693,21.6756,21.6568,21.6568,88000.0
2011-10-25 13:15:00,34.5,34.5,34.48,34.5,78800.0,21.6568,21.6568,21.6442,21.6568,78800.0
2011-10-25 13:20:00,34.5,34.51,34.48,34.49,89500.0,21.6568,21.6631,21.6442,21.6505,89500.0
2011-10-25 13:25:00,34.49,34.5,34.46,34.48,84900.0,21.6505,21.6568,21.6317,21.6442,84900.0
2011-10-25 13:30:00,34.48,34.48,34.44,34.44,110700.0,21.6442,21.6442,21.6191,21.6191,110700.0
2011-10-25 13:35:00,34.45,34.48,34.44,34.45,104200.0,21.6254,21.6442,21.6191,21.6254,104200.0
2011-10-25 13:40:00,34.45,34.46,34.44,34.45,91100.0,21.6254,21.6317,21.6191,21.6254,91100.0
2011-10-25 13:45:00,34.45,34.46,34.44,34.45,120700.0,21.6254,21.6317,21.6191,21.6254,120700.0
2011-10-25 13:50:00,34.45,34.53,34.45,34.5,149800.0,21.6254,21.6756,21.6254,21.6568,149800.0
2011-10-25 13:55:00,34.51,34.52,34.49,34.51,79100.0,21.6631,21.6693,21.6505,21.6631,79100.0
2011-10-25 14:00:00,34.51,34.52,34.44,34.46,123600.0,21.6631,21.6693,21.6191,21.6317,123600.0
2011-10-25 14:05:00,34.45,34.49,34.45,34.49,74900.0,21.6254,21.6505,21.6254,21.6505,74900.0
2011-10-25 14:10:00,34.49,34.49,34.45,34.45,63000.0,21.6505,21.6505,21.6254,21.6254,63000.0
2011-10-25 14:15:00,34.45,34.48,34.44,34.47,176700.0,21.6254,21.6442,21.6191,21.638,176700.0
2011-10-25 14:20:00,34.47,34.48,34.44,34.48,69200.0,21.638,21.6442,21.6191,21.6442,69200.0
2011-10-25 14:25:00,34.48,34.49,34.43,34.45,85200.0,21.6442,21.6505,21.6128,21.6254,85200.0
2011-10-25 14:30:00,34.45,34.45,34.43,34.44,78200.0,21.6254,21.6254,21.6128,21.6191,78200.0
2011-10-25 14:35:00,34.44,34.45,34.42,34.42,142300.0,21.6191,21.6254,21.6066,21.6066,142300.0
2011-10-25 14:40:00,34.42,34.48,34.41,34.47,150000.0,21.6066,21.6442,21.6003,21.638,150000.0
2011-10-25 14:45:00,34.47,34.48,34.46,34.47,105100.0,21.638,21.6442,21.6317,21.638,105100.0
2011-10-25 14:50:00,34.47,34.48,34.44,34.47,71800.0,21.638,21.6442,21.6191,21.638,71800.0
2011-10-25 14:55:00,34.47,34.51,34.45,34.51,97800.0,21.638,21.6631,21.6254,21.6631,97800.0
2011-10-25 15:00:00,34.51,34.54,34.5,34.52,193600.0,21.6631,21.6819,21.6568,21.6693,193600.0
2011-10-25 15:05:00,34.51,34.52,34.49,34.51,233100.0,21.6631,21.6693,21.6505,21.6631,233100.0
2011-10-25 15:10:00,34.51,34.52,34.47,34.47,101000.0,21.6631,21.6693,21.638,21.638,101000.0
2011-10-25 15:15:00,34.46,34.48,34.45,34.45,45700.0,21.6317,21.6442,21.6254,21.6254,45700.0
2011-10-25 15:20:00,34.45,34.46,34.4,34.4,78100.0,21.6254,21.6317,21.594,21.594,78100.0
2011-10-25 15:25:00,34.4,34.44,34.4,34.44,184100.0,21.594,21.6191,21.594,21.6191,184100.0
2011-10-25 15:30:00,34.44,34.48,34.44,34.46,155700.0,21.6191,21.6442,21.6191,21.6317,155700.0
2011-10-25 15:35:00,34.46,34.47,34.4,34.41,180600.0,21.6317,21.638,21.594,21.6003,180600.0
2011-10-25 15:40:00,34.41,34.45,34.4,34.41,291400.0,21.6003,21.6254,21.594,21.6003,291400.0
2011-10-25 15:45:00,34.41,34.41,34.34,34.35,243100.0,21.6003,21.6003,21.5563,21.5626,243100.0
2011-10-25 15:50:00,34.35,34.35,34.29,34.3,476700.0,21.5626,21.5626,21.525,21.5312,476700.0
2011-10-25 15:55:00,34.29,34.33,34.27,34.33,542500.0,21.525,21.5501,21.5124,21.5501,542500.0
2011-10-26 09:30:00,34.61,34.7,34.61,34.62,209900.0,21.7258,21.7823,21.7258,21.7321,209900.0
2011-10-26 09:35:00,34.61,34.62,34.51,34.54,176900.0,21.7258,21.7321,21.6631,21.6819,176900.0
2011-10-26 09:40:00,34.54,34.59,34.53,34.55,52500.0,21.6819,21.7133,21.6756,21.6882,52500.0
2011-10-26 09:45:00,34.55,34.6,34.54,34.59,78500.0,21.6882,21.7196,21.6819,21.7133,78500.0
2011-10-26 09:50:00,34.59,34.61,34.56,34.6,63700.0,21.7133,21.7258,21.6944,21.7196,63700.0
2011-10-26 09:55:00,34.59,34.62,34.58,34.61,56000.0,21.7133,21.7321,21.707,21.7258,56000.0
2011-10-26 10:00:00,34.61,34.62,34.53,34.56,69200.0,21.7258,21.7321,21.6756,21.6944,69200.0
2011-10-26 10:05:00,34.57,34.58,34.54,34.55,74200.0,21.7007,21.707,21.6819,21.6882,74200.0
2011-10-26 10:10:00,34.55,34.55,34.5,34.51,37900.0,21.6882,21.6882,21.6568,21.6631,37900.0
2011-10-26 10:15:00,34.51,34.51,34.46,34.49,55600.0,21.6631,21.6631,21.6317,21.6505,55600.0
2011-10-26 10:20:00,34.5,34.52,34.45,34.48,61000.0,21.6568,21.6693,21.6254,21.6442,61000.0
2011-10-26 10:25:00,34.49,34.49,34.45,34.46,35600.0,21.6505,21.6505,21.6254,21.6317,35600.0
2011-10-26 10:30:00,34.46,34.47,34.41,34.42,163700.0,21.6317,21.638,21.6003,21.6066,163700.0
2011-10-26 10:35:00,34.42,34.45,34.4,34.41,46200.0,21.6066,21.6254,21.594,21.6003,46200.0
2011-10-26 10:40:00,34.41,34.41,34.34,34.35,100400.0,21.6003,21.6003,21.5563,21.5626,100400.0
2011-10-26 10:45:00,34.36,34.38,34.31,34.31,147100.0,21.5689,21.5815,21.5375,21.5375,147100.0
2011-10-26 10:50:00,34.31,34.4,34.29,34.34,1253500.0,21.5375,21.594,21.525,21.5563,1253500.0
2011-10-26 10:55:00,34.34,34.43,34.32,34.42,139700.0,21.5563,21.6128,21.5438,21.6066,139700.0
2011-10-26 11:00:00,34.42,34.47,34.41,34.46,61800.0,21.6066,21.638,21.6003,21.6317,61800.0
2011-10-26 11:05:00,34.47,34.48,34.39,34.42,46000.0,21.638,21.6442,21.5877,21.6066,46000.0
2011-10-26 11:10:00,34.42,34.45,34.4,34.41,24300.0,21.6066,21.6254,21.594,21.6003,24300.0
2011-10-26 11:15:00,34.41,34.45,34.39,34.42,34600.0,21.6003,21.6254,21.5877,21.6066,34600.0
2011-10-26 11:20:00,34.41,34.41,34.38,34.4,47300.0,21.6003,21.6003,21.5815,21.594,47300.0
2011-10-26 11:25:00,34.4,34.48,34.4,34.47,63100.0,21.594,21.6442,21.594,21.638,63100.0
2011-10-26 11:30:00,34.46,34.47,34.41,34.43,77100.0,21.6317,21.638,21.6003,21.6128,77100.0
2011-10-26 11:35:00,34.44,34.45,34.43,34.45,15300.0,21.6191,21.6254,21.6128,21.6254,15300.0
2011-10-26 11:40:00,34.45,34.49,34.45,34.48,67300.0,21.6254,21.6505,21.6254,21.6442,67300.0
2011-10-26 11:45:00,34.49,34.5,34.47,34.48,41400.0,21.6505,21.6568,21.638,21.6442,41400.0
2011-10-26 11:50:00,34.48,34.53,34.48,34.52,15700.0,21.6442,21.6756,21.6442,21.6693,15700.0
2011-10-26 11:55:00,34.52,34.52,34.48,34.5,49500.0,21.6693,21.6693,21.6442,21.6568,49500.0
2011-10-26 12:00:00,34.5,34.5,34.48,34.5,51500.0,21.6568,21.6568,21.6442,21.6568,51500.0
2011-10-26 12:05:00,34.49,34.5,34.48,34.49,12000.0,21.6505,21.6568,21.6442,21.6505,12000.0
2011-10-26 12:10:00,34.48,34.48,34.45,34.47,25600.0,21.6442,21.6442,21.6254,21.638,25600.0
2011-10-26 12:15:00,34.47,34.49,34.47,34.49,20300.0,21.638,21.6505,21.638,21.6505,20300.0
2011-10-26 12:20:00,34.49,34.5,34.43,34.43,38100.0,21.6505,21.6568,21.6128,21.6128,38100.0
2011-10-26 12:25:00,34.44,34.47,34.42,34.46,29700.0,21.6191,21.638,21.6066,21.6317,29700.0
2011-10-26 12:30:00,34.46,34.47,34.45,34.45,31300.0,21.6317,21.638,21.6254,21.6254,31300.0
2011-10-26 12:35:00,34.45,34.49,34.45,34.48,24500.0,21.6254,21.6505,21.6254,21.6442,24500.0
2011-10-26 12:40:00,34.48,34.49,34.47,34.47,9900.0,21.6442,21.6505,21.638,21.638,9900.0
2011-10-26 12:45:00,34.47,34.48,34.46,34.46,40000.0,21.638,21.6442,21.6317,21.6317,40000.0
2011-10-26 12:50:00,34.46,34.48,34.45,34.46,36500.0,21.6317,21.6442,21.6254,21.6317,36500.0
2011-10-26 12:55:00,34.46,34.47,34.44,34.45,20800.0,21.6317,21.638,21.6191,21.6254,20800.0
2011-10-26 13:00:00,34.45,34.45,34.42,34.43,103800.0,21.6254,21.6254,21.6066,21.6128,103800.0
2011-10-26 13:05:00,34.43,34.43,34.4,34.4,18300.0,21.6128,21.6128,21.594,21.594,18300.0
2011-10-26 13:10:00,34.4,34.42,34.39,34.4,46700.0,21.594,21.6066,21.5877,21.594,46700.0
2011-10-26 13:15:00,34.41,34.43,34.38,34.42,39100.0,21.6003,21.6128,21.5815,21.6066,39100.0
2011-10-26 13:20:00,34.42,34.43,34.39,34.41,31100.0,21.6066,21.6128,21.5877,21.6003,31100.0
2011-10-26 13:25:00,34.41,34.44,34.41,34.44,15400.0,21.6003,21.6191,21.6003,21.6191,15400.0
2011-10-26 13:30:00,34.44,34.53,34.44,34.52,88400.0,21.6191,21.6756,21.6191,21.6693,88400.0
2011-10-26 13:35:00,34.52,34.56,34.51,34.54,76700.0,21.6693,21.6944,21.6631,21.6819,76700.0
2011-10-26 13:40:00,34.55,34.55,34.48,34.48,33600.0,21.6882,21.6882,21.6442,21.6442,33600.0
2011-10-26 13:45:00,34.48,34.56,34.48,34.52,60500.0,21.6442,21.6944,21.6442,21.6693,60500.0
2011-10-26 13:50:00,34.52,34.58,34.46,34.53,111600.0,21.6693,21.707,21.6317,21.6756,111600.0
2011-10-26 13:55:00,34.53,34.57,34.5,34.54,75600.0,21.6756,21.7007,21.6568,21.6819,75600.0
2011-10-26 14:00:00,34.56,34.59,34.54,34.56,42200.0,21.6944,21.7133,21.6819,21.6944,42200.0
2011-10-26 14:05:00,34.56,34.63,34.52,34.61,41800.0,21.6944,21.7384,21.6693,21.7258,41800.0
2011-10-26 14:10:00,34.61,34.61,34.55,34.55,34200.0,21.7258,21.7258,21.6882,21.6882,34200.0
2011-10-26 14:15:00,34.54,34.55,34.51,34.52,16000.0,21.6819,21.6882,21.6631,21.6693,16000.0
2011-10-26 14:20:00,34.52,34.54,34.49,34.51,74600.0,21.6693,21.6819,21.6505,21.6631,74600.0
2011-10-26 14:25:00,34.51,34.55,34.51,34.54,21900.0,21.6631,21.6882,21.6631,21.6819,21900.0
2011-10-26 14:30:00,34.54,34.62,34.53,34.61,37500.0,21.6819,21.7321,21.6756,21.7258,37500.0
2011-10-26 14:35:00,34.6,34.63,34.57,34.63,65400.0,21.7196,21.7384,21.7007,21.7384,65400.0
2011-10-26 14:40:00,34.62,34.62,34.54,34.6,77600.0,21.7321,21.7321,21.6819,21.7196,77600.0
2011-10-26 14:45:00,34.59,34.61,34.56,34.58,49600.0,21.7133,21.7258,21.6944,21.707,49600.0
2011-10-26 14:50:00,34.57,34.57,34.52,34.53,37600.0,21.7007,21.7007,21.6693,21.6756,37600.0
2011-10-26 14:55:00,34.53,34.53,34.5,34.5,18700.0,21.6756,21.6756,21.6568,21.6568,18700.0
2011-10-26 15:00:00,34.5,34.56,34.5,34.55,136200.0,21.6568,21.6944,21.6568,21.6882,136200.0
2011-10-26 15:05:00,34.54,34.55,34.48,34.52,49300.0,21.6819,21.6882,21.6442,21.6693,49300.0
2011-10-26 15:10:00,34.52,34.59,34.5,34.59,160700.0,21.6693,21.7133,21.6568,21.7133,160700.0
2011-10-26 15:15:00,34.58,34.59,34.54,34.54,38400.0,21.707,21.7133,21.6819,21.6819,38400.0
2011-10-26 15:20:00,34.53,34.56,34.49,34.5,103000.0,21.6756,21.6944,21.6505,21.6568,103000.0
2011-10-26 15:25:00,34.49,34.57,34.49,34.56,1718400.0,21.6505,21.7007,21.6505,21.6944,1718400.0
2011-10-26 15:30:00,34.56,34.62,34.54,34.6,63100.0,21.6944,21.7321,21.6819,21.7196,63100.0
2011-10-26 15:35:00,34.6,34.62,34.55,34.57,67100.0,21.7196,21.7321,21.6882,21.7007,67100.0
2011-10-26 15:40:00,34.56,34.61,34.56,34.6,87100.0,21.6944,21.7258,21.6944,21.7196,87100.0
2011-10-26 15:45:00,34.6,34.6,34.52,34.53,70100.0,21.7196,21.7196,21.6693,21.6756,70100.0
2011-10-26 15:50:00,34.53,34.53,34.49,34.51,333400.0,21.6756,21.6756,21.6505,21.6631,333400.0
2011-10-26 15:55:00,34.51,34.53,34.48,34.51,296600.0,21.6631,21.6756,21.6442,21.6631,296600.0
2011-10-27 09:30:00,35.0,35.18,35.0,35.1,464900.0,21.9706,22.0836,21.9706,22.0334,464900.0
2011-10-27 09:35:00,35.11,35.12,35.0,35.02,155000.0,22.0397,22.046,21.9706,21.9832,155000.0
2011-10-27 09:40:00,35.02,35.12,35.02,35.12,147800.0,21.9832,22.046,21.9832,22.046,147800.0
2011-10-27 09:45:00,35.12,35.18,35.09,35.18,295400.0,22.046,22.0836,22.0271,22.0836,295400.0
2011-10-27 09:50:00,35.19,35.2,35.16,35.18,216000.0,22.0899,22.0962,22.0711,22.0836,216000.0
2011-10-27 09:55:00,35.19,35.2,35.15,35.16,256500.0,22.0899,22.0962,22.0648,22.0711,256500.0
2011-10-27 10:00:00,35.16,35.21,35.15,35.15,314700.0,22.0711,22.1025,22.0648,22.0648,314700.0
2011-10-27 10:05:00,35.15,35.2,35.15,35.16,56700.0,22.0648,22.0962,22.0648,22.0711,56700.0
2011-10-27 10:10:00,35.16,35.16,35.11,35.12,103500.0,22.0711,22.0711,22.0397,22.046,103500.0
2011-10-27 10:15:00,35.13,35.16,35.11,35.13,117600.0,22.0523,22.0711,22.0397,22.0523,117600.0
2011-10-27 10:20:00,35.12,35.13,35.1,35.11,18000.0,22.046,22.0523,22.0334,22.0397,18000.0
2011-10-27 10:25:00,35.1,35.1,35.03,35.05,32100.0,22.0334,22.0334,21.9895,22.002,32100.0
2011-10-27 10:30:00,35.06,35.11,35.06,35.09,76900.0,22.0083,22.0397,22.0083,22.0271,76900.0
2011-10-27 10:35:00,35.09,35.1,35.08,35.1,93900.0,22.0271,22.0334,22.0209,22.0334,93900.0
2011-10-27 10:40:00,35.09,35.13,35.09,35.12,53900.0,22.0271,22.0523,22.0271,22.046,53900.0
2011-10-27 10:45:00,35.12,35.15,35.11,35.13,90200.0,22.046,22.0648,22.0397,22.0523,90200.0
2011-10-27 10:50:00,35.13,35.17,35.12,35.17,38300.0,22.0523,22.0774,22.046,22.0774,38300.0
2011-10-27 10:55:00,35.17,35.18,35.15,35.16,149500.0,22.0774,22.0836,22.0648,22.0711,149500.0
2011-10-27 11:00:00,35.17,35.18,35.13,35.17,171500.0,22.0774,22.0836,22.0523,22.0774,171500.0
2011-10-27 11:05:00,35.16,35.18,35.15,35.15,28300.0,22.0711,22.0836,22.0648,22.0648,28300.0
2011-10-27 11:10:00,35.16,35.18,35.15,35.17,25600.0,22.0711,22.0836,22.0648,22.0774,25600.0
2011-10-27 11:15:00,35.17,35.2,35.17,35.19,36600.0,22.0774,22.0962,22.0774,22.0899,36600.0
2011-10-27 11:20:00,35.19,35.19,35.16,35.17,10000.0,22.0899,22.0899,22.0711,22.0774,10000.0
2011-10-27 11:25:00,35.17,35.18,35.06,35.06,605200.0,22.0774,22.0836,22.0083,22.0083,605200.0
2011-10-27 11:30:00,35.06,35.11,35.06,35.08,302900.0,22.0083,22.0397,22.0083,22.0209,302900.0
2011-10-27 11:35:00,35.08,35.14,35.08,35.13,101700.0,22.0209,22.0585,22.0209,22.0523,101700.0
2011-10-27 11:40:00,35.13,35.13,35.08,35.08,27300.0,22.0523,22.0523,22.0209,22.0209,27300.0
2011-10-27 11:45:00,35.09,35.09,35.0,35.03,353700.0,22.0271,22.0271,21.9706,21.9895,353700.0
2011-10-27 11:50:00,35.03,35.08,35.03,35.08,51200.0,21.9895,22.0209,21.9895,22.0209,51200.0
2011-10-27 11:55:00,35.08,35.16,35.08,35.15,78700.0,22.0209,22.0711,22.0209,22.0648,78700.0
2011-10-27 12:00:00,35.14,35.23,35.12,35.23,213900.0,22.0585,22.115,22.046,22.115,213900.0
2011-10-27 12:05:00,35.23,35.25,35.22,35.23,122400.0,22.115,22.1276,22.1088,22.115,122400.0
2011-10-27 12:10:00,35.23,35.25,35.21,35.21,114300.0,22.115,22.1276,22.1025,22.1025,114300.0
2011-10-27 12:15:00,35.21,35.24,35.21,35.24,60900.0,22.1025,22.1213,22.1025,22.1213,60900.0
2011-10-27 12:20:00,35.23,35.25,35.2,35.2,76500.0,22.115,22.1276,22.0962,22.0962,76500.0
2011-10-27 12:25:00,35.21,35.24,35.2,35.23,40500.0,22.1025,22.1213,22.0962,22.115,40500.0
2011-10-27 12:30:00,35.22,35.3,35.22,35.3,525200.0,22.1088,22.159,22.1088,22.159,525200.0
2011-10-27 12:35:00,35.3,35.3,35.27,35.27,18600.0,22.159,22.159,22.1401,22.1401,18600.0
2011-10-27 12:40:00,35.27,35.28,35.26,35.26,40600.0,22.1401,22.1464,22.1339,22.1339,40600.0
2011-10-27 12:45:00,35.27,35.27,35.25,35.26,125900.0,22.1401,22.1401,22.1276,22.1339,125900.0
2011-10-27 12:50:00,35.26,35.27,35.24,35.25,16500.0,22.1339,22.1401,22.1213,22.1276,16500.0
2011-10-27 12:55:00,35.25,35.26,35.24,35.26,26600.0,22.1276,22.1339,22.1213,22.1339,26600.0
2011-10-27 13:00:00,35.25,35.27,35.25,35.26,55000.0,22.1276,22.1401,22.1276,22.1339,55000.0
2011-10-27 13:05:00,35.26,35.28,35.25,35.27,49300.0,22.1339,22.1464,22.1276,22.1401,49300.0
2011-10-27 13:10:00,35.27,35.32,35.26,35.32,31700.0,22.1401,22.1715,22.1339,22.1715,31700.0
2011-10-27 13:15:00,35.31,35.32,35.3,35.3,62100.0,22.1652,22.1715,22.159,22.159,62100.0
2011-10-27 13:20:00,35.3,35.31,35.28,35.29,26400.0,22.159,22.1652,22.1464,22.1527,26400.0
2011-10-27 13:25:00,35.28,35.31,35.28,35.31,15300.0,22.1464,22.1652,22.1464,22.1652,15300.0
2011-10-27 13:30:00,35.31,35.31,35.3,35.31,68700.0,22.1652,22.1652,22.159,22.1652,68700.0
2011-10-27 13:35:00,35.3,35.31,35.28,35.29,42100.0,22.159,22.1652,22.1464,22.1527,42100.0
2011-10-27 13:40:00,35.3,35.3,35.28,35.28,7900.0,22.159,22.159,22.1464,22.1464,7900.0
2011-10-27 13:45:00,35.29,35.32,35.28,35.31,103000.0,22.1527,22.1715,22.1464,22.1652,103000.0
2011-10-27 13:50:00,35.31,35.35,35.3,35.34,27700.0,22.1652,22.1904,22.159,22.1841,27700.0
2011-10-27 13:55:00,35.35,35.37,35.33,35.36,561700.0,22.1904,22.2029,22.1778,22.1966,561700.0
2011-10-27 14:00:00,35.36,35.39,35.34,35.37,108200.0,22.1966,22.2155,22.1841,22.2029,108200.0
2011-10-27 14:05:00,35.37,35.37,35.31,35.32,42700.0,22.2029,22.2029,22.1652,22.1715,42700.0
2011-10-27 14:10:00,35.33,35.35,35.31,35.34,96400.0,22.1778,22.1904,22.1652,22.1841,96400.0
2011-10-27 14:15:00,35.34,35.35,35.32,35.33,25800.0,22.1841,22.1904,22.1715,22.1778,25800.0
2011-10-27 14:20:00,35.33,35.34,35.3,35.32,61100.0,22.1778,22.1841,22.159,22.1715,61100.0
2011-10-27 14:25:00,35.32,35.36,35.3,35.36,242000.0,22.1715,22.1966,22.159,22.1966,242000.0
2011-10-27 14:30:00,35.36,35.36,35.3,35.31,108800.0,22.1966,22.1966,22.159,22.1652,108800.0
2011-10-27 14:35:00,35.32,35.37,35.31,35.37,46100.0,22.1715,22.2029,22.1652,22.2029,46100.0
2011-10-27 14:40:00,35.36,35.37,35.34,35.34,16000.0,22.1966,22.2029,22.1841,22.1841,16000.0
2011-10-27 14:45:00,35.34,35.35,35.31,35.31,38000.0,22.1841,22.1904,22.1652,22.1652,38000.0
2011-10-27 14:50:00,35.31,35.32,35.3,35.3,79700.0,22.1652,22.1715,22.159,22.159,79700.0
2011-10-27 14:55:00,35.3,35.31,35.24,35.25,200200.0,22.159,22.1652,22.1213,22.1276,200200.0
2011-10-27 15:00:00,35.25,35.27,35.21,35.26,291600.0,22.1276,22.1401,22.1025,22.1339,291600.0
2011-10-27 15:05:00,35.26,35.3,35.25,35.29,38500.0,22.1339,22.159,22.1276,22.1527,38500.0
2011-10-27 15:10:00,35.29,35.31,35.27,35.28,97000.0,22.1527,22.1652,22.1401,22.1464,97000.0
2011-10-27 15:15:00,35.28,35.37,35.28,35.37,169000.0,22.1464,22.2029,22.1464,22.2029,169000.0
2011-10-27 15:20:00,35.37,35.45,35.36,35.45,165400.0,22.2029,22.2531,22.1966,22.2531,165400.0
2011-10-27 15:25:00,35.45,35.47,35.38,35.39,76500.0,22.2531,22.2657,22.2092,22.2155,76500.0
2011-10-27 15:30:00,35.39,35.41,35.36,35.37,105700.0,22.2155,22.228,22.1966,22.2029,105700.0
2011-10-27 15:35:00,35.37,35.37,35.33,35.37,146700.0,22.2029,22.2029,22.1778,22.2029,146700.0
2011-10-27 15:40:00,35.37,35.37,35.32,35.34,267400.0,22.2029,22.2029,22.1715,22.1841,267400.0
2011-10-27 15:45:00,35.34,35.34,35.22,35.25,252600.0,22.1841,22.1841,22.1088,22.1276,252600.0
2011-10-27 15:50:00,35.25,35.26,35.19,35.19,487100.0,22.1276,22.1339,22.0899,22.0899,487100.0
2011-10-27 15:55:00,35.19,35.3,35.15,35.27,409300.0,22.0899,22.159,22.0648,22.1401,409300.0
2011-10-28 09:30:00,35.28,35.28,34.96,34.98,188400.0,22.1464,22.1464,21.9455,21.9581,188400.0
2011-10-28 09:35:00,34.98,35.06,34.94,35.05,323000.0,21.9581,22.0083,21.933,22.002,323000.0
2011-10-28 09:40:00,35.05,35.1,34.98,34.99,51800.0,22.002,22.0334,21.9581,21.9644,51800.0
2011-10-28 09:45:00,34.99,35.05,34.97,35.0,147200.0,21.9644,22.002,21.9518,21.9706,147200.0
2011-10-28 09:50:00,35.0,35.05,34.95,34.99,248000.0,21.9706,22.002,21.9393,21.9644,248000.0
2011-10-28 09:55:00,34.99,35.04,34.9,34.97,609400.0,21.9644,21.9958,21.9079,21.9518,609400.0
2011-10-28 10:00:00,34.97,34.98,34.92,34.93,264000.0,21.9518,21.9581,21.9204,21.9267,264000.0
2011-10-28 10:05:00,34.94,34.94,34.88,34.91,165800.0,21.933,21.933,21.8953,21.9142,165800.0
2011-10-28 10:10:00,34.91,34.94,34.86,34.87,57300.0,21.9142,21.933,21.8828,21.889,57300.0
2011-10-28 10:15:00,34.85,34.89,34.83,34.86,133400.0,21.8765,21.9016,21.8639,21.8828,133400.0
2011-10-28 10:20:00,34.86,34.93,34.86,34.91,106600.0,21.8828,21.9267,21.8828,21.9142,106600.0
2011-10-28 10:25:00,34.92,34.94,34.87,34.88,153000.0,21.9204,21.933,21.889,21.8953,153000.0
2011-10-28 10:30:00,34.88,34.91,34.87,34.9,245700.0,21.8953,21.9142,21.889,21.9079,245700.0
2011-10-28 10:35:00,34.89,34.93,34.88,34.92,51100.0,21.9016,21.9267,21.8953,21.9204,51100.0
2011-10-28 10:40:00,34.92,34.95,34.92,34.95,88200.0,21.9204,21.9393,21.9204,21.9393,88200.0
2011-10-28 10:45:00,34.94,34.94,34.9,34.9,244000.0,21.933,21.933,21.9079,21.9079,244000.0
2011-10-28 10:50:00,34.9,34.9,34.88,34.9,26500.0,21.9079,21.9079,21.8953,21.9079,26500.0
2011-10-28 10:55:00,34.89,34.94,34.89,34.93,25100.0,21.9016,21.933,21.9016,21.9267,25100.0
2011-10-28 11:00:00,34.93,34.96,34.93,34.96,67400.0,21.9267,21.9455,21.9267,21.9455,67400.0
2011-10-28 11:05:00,34.96,34.99,34.95,34.99,37200.0,21.9455,21.9644,21.9393,21.9644,37200.0
2011-10-28 11:10:00,34.99,34.99,34.96,34.97,56700.0,21.9644,21.9644,21.9455,21.9518,56700.0
2011-10-28 11:15:00,34.97,34.97,34.94,34.96,25100.0,21.9518,21.9518,21.933,21.9455,25100.0
2011-10-28 11:20:00,34.97,34.99,34.97,34.98,16100.0,21.9518,21.9644,21.9518,21.9581,16100.0
2011-10-28 11:25:00,34.98,34.98,34.89,34.9,768000.0,21.9581,21.9581,21.9016,21.9079,768000.0
2011-10-28 11:30:00,34.9,34.91,34.89,34.91,225600.0,21.9079,21.9142,21.9016,21.9142,225600.0
2011-10-28 11:35:00,34.9,34.92,34.86,34.87,388600.0,21.9079,21.9204,21.8828,21.889,388600.0
2011-10-28 11:40:00,34.87,34.9,34.86,34.9,140900.0,21.889,21.9079,21.8828,21.9079,140900.0
2011-10-28 11:45:00,34.9,34.93,34.9,34.93,47900.0,21.9079,21.9267,21.9079,21.9267,47900.0
2011-10-28 11:50:00,34.94,34.95,34.93,34.95,41800.0,21.933,21.9393,21.9267,21.9393,41800.0
2011-10-28 11:55:00,34.95,34.98,34.95,34.96,75600.0,21.9393,21.9581,21.9393,21.9455,75600.0
2011-10-28 12:00:00,34.96,34.96,34.93,34.94,77400.0,21.9455,21.9455,21.9267,21.933,77400.0
2011-10-28 12:05:00,34.94,34.98,34.94,34.97,15200.0,21.933,21.9581,21.933,21.9518,15200.0
2011-10-28 12:10:00,34.98,34.99,34.98,34.99,8000.0,21.9581,21.9644,21.9581,21.9644,8000.0
2011-10-28 12:15:00,34.99,34.99,34.96,34.97,25300.0,21.9644,21.9644,21.9455,21.9518,25300.0
2011-10-28 12:20:00,34.96,34.97,34.96,34.96,11000.0,21.9455,21.9518,21.9455,21.9455,11000.0
2011-10-28 12:25:00,34.96,34.97,34.92,34.94,38900.0,21.9455,21.9518,21.9204,21.933,38900.0
2011-10-28 12:30:00,34.93,34.99,34.93,34.99,58800.0,21.9267,21.9644,21.9267,21.9644,58800.0
2011-10-28 12:35:00,34.98,34.99,34.98,34.99,42700.0,21.9581,21.9644,21.9581,21.9644,42700.0
2011-10-28 12:40:00,34.99,34.99,34.98,34.98,13400.0,21.9644,21.9644,21.9581,21.9581,13400.0
2011-10-28 12:45:00,34.98,35.03,34.98,35.02,55500.0,21.9581,21.9895,21.9581,21.9832,55500.0
2011-10-28 12:50:00,35.02,35.03,35.01,35.02,47700.0,21.9832,21.9895,21.9769,21.9832,47700.0
2011-10-28 12:55:00,35.03,35.05,35.02,35.05,45200.0,21.9895,22.002,21.9832,22.002,45200.0
2011-10-28 13:00:00,35.05,35.06,35.05,35.05,8000.0,22.002,22.0083,22.002,22.002,8000.0
2011-10-28 13:05:00,35.06,35.06,35.03,35.03,271200.0,22.0083,22.0083,21.9895,21.9895,271200.0
2011-10-28 13:10:00,35.03,35.05,35.03,35.04,207600.0,21.9895,22.002,21.9895,21.9958,207600.0
2011-10-28 13:15:00,35.04,35.05,35.04,35.04,56700.0,21.9958,22.002,21.9958,21.9958,56700.0
2011-10-28 13:20:00,35.05,35.05,35.03,35.04,217700.0,22.002,22.002,21.9895,21.9958,217700.0
2011-10-28 13:25:00,35.04,35.07,35.04,35.07,44500.0,21.9958,22.0146,21.9958,22.0146,44500.0
2011-10-28 13:30:00,35.07,35.07,35.04,35.04,133000.0,22.0146,22.0146,21.9958,21.9958,133000.0
2011-10-28 13:35:00,35.04,35.07,35.04,35.07,19300.0,21.9958,22.0146,21.9958,22.0146,19300.0
2011-10-28 13:40:00,35.07,35.08,35.05,35.06,37400.0,22.0146,22.0209,22.002,22.0083,37400.0
2011-10-28 13:45:00,35.06,35.06,35.01,35.03,123800.0,22.0083,22.0083,21.9769,21.9895,123800.0
2011-10-28 13:50:00,35.04,35.06,35.04,35.05,70200.0,21.9958,22.0083,21.9958,22.002,70200.0
2011-10-28 13:55:00,35.06,35.11,35.06,35.1,17700.0,22.0083,22.0397,22.0083,22.0334,17700.0
2011-10-28 14:00:00,35.1,35.11,35.09,35.11,24500.0,22.0334,22.0397,22.0271,22.0397,24500.0
2011-10-28 14:05:00,35.1,35.11,35.05,35.08,53700.0,22.0334,22.0397,22.002,22.0209,53700.0
2011-10-28 14:10:00,35.08,35.09,35.04,35.05,25900.0,22.0209,22.0271,21.9958,22.002,25900.0
2011-10-28 14:15:00,35.05,35.05,35.02,35.03,21500.0,22.002,22.002,21.9832,21.9895,21500.0
2011-10-28 14:20:00,35.04,35.05,35.02,35.04,104300.0,21.9958,22.002,21.9832,21.9958,104300.0
2011-10-28 14:25:00,35.03,35.05,35.02,35.04,33500.0,21.9895,22.002,21.9832,21.9958,33500.0
2011-10-28 14:30:00,35.04,35.06,35.04,35.06,33300.0,21.9958,22.0083,21.9958,22.0083,33300.0
2011-10-28 14:35:00,35.06,35.06,35.03,35.04,26700.0,22.0083,22.0083,21.9895,21.9958,26700.0
2011-10-28 14:40:00,35.04,35.07,35.04,35.05,122200.0,21.9958,22.0146,21.9958,22.002,122200.0
2011-10-28 14:45:00,35.05,35.06,35.04,35.04,37700.0,22.002,22.0083,21.9958,21.9958,37700.0
2011-10-28 14:50:00,35.04,35.07,35.02,35.04,55300.0,21.9958,22.0146,21.9832,21.9958,55300.0
2011-10-28 14:55:00,35.04,35.05,35.02,35.05,16400.0,21.9958,22.002,21.9832,22.002,16400.0
2011-10-28 15:00:00,35.05,35.1,35.04,35.09,109400.0,22.002,22.0334,21.9958,22.0271,109400.0
2011-10-28 15:05:00,35.09,35.09,35.04,35.04,43000.0,22.0271,22.0271,21.9958,21.9958,43000.0
2011-10-28 15:10:00,35.03,35.04,35.01,35.04,66700.0,21.9895,21.9958,21.9769,21.9958,66700.0
2011-10-28 15:15:00,35.04,35.04,34.99,34.99,41000.0,21.9958,21.9958,21.9644,21.9644,41000.0
2011-10-28 15:20:00,35.0,35.04,34.99,35.04,255600.0,21.9706,21.9958,21.9644,21.9958,255600.0
2011-10-28 15:25:00,35.04,35.04,35.02,35.03,30100.0,21.9958,21.9958,21.9832,21.9895,30100.0
2011-10-28 15:30:00,35.03,35.03,34.99,35.01,133400.0,21.9895,21.9895,21.9644,21.9769,133400.0
2011-10-28 15:35:00,35.02,35.03,34.98,35.03,216500.0,21.9832,21.9895,21.9581,21.9895,216500.0
2011-10-28 15:40:00,35.03,35.07,35.02,35.05,72700.0,21.9895,22.0146,21.9832,22.002,72700.0
2011-10-28 15:45:00,35.06,35.07,35.03,35.07,71300.0,22.0083,22.0146,21.9895,22.0146,71300.0
2011-10-28 15:50:00,35.06,35.08,35.04,35.07,94100.0,22.0083,22.0209,21.9958,22.0146,94100.0
2011-10-28 15:55:00,35.06,35.07,35.02,35.05,427200.0,22.0083,22.0146,21.9832,22.002,427200.0
2011-10-31 09:30:00,34.83,35.01,34.8,35.0,136300.0,21.8639,21.9769,21.8451,21.9706,136300.0
2011-10-31 09:35:00,35.0,35.01,34.94,34.98,401200.0,21.9706,21.9769,21.933,21.9581,401200.0
2011-10-31 09:40:00,34.98,34.98,34.91,34.94,61500.0,21.9581,21.9581,21.9142,21.933,61500.0
2011-10-31 09:45:00,34.93,34.98,34.9,34.96,49600.0,21.9267,21.9581,21.9079,21.9455,49600.0
2011-10-31 09:50:00,34.96,34.97,34.93,34.94,54700.0,21.9455,21.9518,21.9267,21.933,54700.0
2011-10-31 09:55:00,34.94,34.95,34.92,34.94,61000.0,21.933,21.9393,21.9204,21.933,61000.0
2011-10-31 10:00:00,34.94,34.95,34.93,34.94,52000.0,21.933,21.9393,21.9267,21.933,52000.0
2011-10-31 10:05:00,34.94,34.96,34.93,34.94,91200.0,21.933,21.9455,21.9267,21.933,91200.0
2011-10-31 10:10:00,34.94,34.99,34.94,34.98,55200.0,21.933,21.9644,21.933,21.9581,55200.0
2011-10-31 10:15:00,34.98,34.98,34.92,34.92,92700.0,21.9581,21.9581,21.9204,21.9204,92700.0
2011-10-31 10:20:00,34.93,34.98,34.93,34.96,168200.0,21.9267,21.9581,21.9267,21.9455,168200.0
2011-10-31 10:25:00,34.96,34.99,34.96,34.99,23500.0,21.9455,21.9644,21.9455,21.9644,23500.0
2011-10-31 10:30:00,34.99,35.04,34.99,35.04,62700.0,21.9644,21.9958,21.9644,21.9958,62700.0
2011-10-31 10:35:00,35.04,35.04,35.02,35.02,29600.0,21.9958,21.9958,21.9832,21.9832,29600.0
2011-10-31 10:40:00,35.02,35.02,34.97,34.98,17500.0,21.9832,21.9832,21.9518,21.9581,17500.0
2011-10-31 10:45:00,34.98,35.0,34.96,34.96,29900.0,21.9581,21.9706,21.9455,21.9455,29900.0
2011-10-31 10:50:00,34.97,35.03,34.97,35.02,23800.0,21.9518,21.9895,21.9518,21.9832,23800.0
2011-10-31 10:55:00,35.01,35.04,34.99,35.01,43500.0,21.9769,21.9958,21.9644,21.9769,43500.0
2011-10-31 11:00:00,35.02,35.04,34.98,34.98,54400.0,21.9832,21.9958,21.9581,21.9581,54400.0
2011-10-31 11:05:00,34.98,35.02,34.97,35.02,45400.0,21.9581,21.9832,21.9518,21.9832,45400.0
2011-10-31 11:10:00,35.02,35.03,34.99,35.0,19500.0,21.9832,21.9895,21.9644,21.9706,19500.0
2011-10-31 11:15:00,34.99,34.99,34.95,34.96,37000.0,21.9644,21.9644,21.9393,21.9455,37000.0
2011-10-31 11:20:00,34.96,34.97,34.93,34.94,14900.0,21.9455,21.9518,21.9267,21.933,14900.0
2011-10-31 11:25:00,34.95,34.97,34.93,34.95,29500.0,21.9393,21.9518,21.9267,21.9393,29500.0
2011-10-31 11:30:00,34.95,34.97,34.95,34.96,70700.0,21.9393,21.9518,21.9393,21.9455,70700.0
2011-10-31 11:35:00,34.96,34.97,34.96,34.97,6900.0,21.9455,21.9518,21.9455,21.9518,6900.0
2011-10-31 11:40:00,34.97,34.98,34.97,34.98,33900.0,21.9518,21.9581,21.9518,21.9581,33900.0
2011-10-31 11:45:00,34.98,34.99,34.96,34.98,67700.0,21.9581,21.9644,21.9455,21.9581,67700.0
2011-10-31 11:50:00,34.98,35.0,34.98,35.0,42000.0,21.9581,21.9706,21.9581,21.9706,42000.0
2011-10-31 11:55:00,35.0,35.01,34.99,34.99,65400.0,21.9706,21.9769,21.9644,21.9644,65400.0
2011-10-31 12:00:00,35.0,35.02,34.99,35.01,55800.0,21.9706,21.9832,21.9644,21.9769,55800.0
2011-10-31 12:05:00,35.01,35.04,35.01,35.04,30200.0,21.9769,21.9958,21.9769,21.9958,30200.0
2011-10-31 12:10:00,35.03,35.06,35.03,35.06,31600.0,21.9895,22.0083,21.9895,22.0083,31600.0
2011-10-31 12:15:00,35.05,35.06,35.03,35.04,22000.0,22.002,22.0083,21.9895,21.9958,22000.0
2011-10-31 12:20:00,35.03,35.06,35.02,35.05,27600.0,21.9895,22.0083,21.9832,22.002,27600.0
2011-10-31 12:25:00,35.04,35.05,35.0,35.0,132500.0,21.9958,22.002,21.9706,21.9706,132500.0
2011-10-31 12:30:00,34.99,35.01,34.98,34.98,94300.0,21.9644,21.9769,21.9581,21.9581,94300.0
2011-10-31 12:35:00,34.98,34.99,34.97,34.99,77400.0,21.9581,21.9644,21.9518,21.9644,77400.0
2011-10-31 12:40:00,34.99,35.02,34.98,35.02,58500.0,21.9644,21.9832,21.9581,21.9832,58500.0
2011-10-31 12:45:00,35.02,35.02,35.0,35.02,52800.0,21.9832,21.9832,21.9706,21.9832,52800.0
2011-10-31 12:50:00,35.02,35.03,35.0,35.02,166800.0,21.9832,21.9895,21.9706,21.9832,166800.0
2011-10-31 12:55:00,35.02,35.04,35.02,35.02,26200.0,21.9832,21.9958,21.9832,21.9832,26200.0
2011-10-31 13:00:00,35.02,35.07,35.02,35.05,33200.0,21.9832,22.0146,21.9832,22.002,33200.0
2011-10-31 13:05:00,35.05,35.06,35.04,35.04,75500.0,22.002,22.0083,21.9958,21.9958,75500.0
2011-10-31 13:10:00,35.05,35.08,35.05,35.07,52700.0,22.002,22.0209,22.002,22.0146,52700.0
2011-10-31 13:15:00,35.07,35.08,35.07,35.07,22200.0,22.0146,22.0209,22.0146,22.0146,22200.0
2011-10-31 13:20:00,35.06,35.08,35.06,35.08,15900.0,22.0083,22.0209,22.0083,22.0209,15900.0
2011-10-31 13:25:00,35.08,35.09,35.08,35.09,13500.0,22.0209,22.0271,22.0209,22.0271,13500.0
2011-10-31 13:30:00,35.09,35.11,35.08,35.11,75100.0,22.0271,22.0397,22.0209,22.0397,75100.0
2011-10-31 13:35:00,35.11,35.15,35.11,35.14,69200.0,22.0397,22.0648,22.0397,22.0585,69200.0
2011-10-31 13:40:00,35.14,35.16,35.13,35.16,21800.0,22.0585,22.0711,22.0523,22.0711,21800.0
2011-10-31 13:45:00,35.15,35.18,35.15,35.17,45000.0,22.0648,22.0836,22.0648,22.0774,45000.0
2011-10-31 13:50:00,35.17,35.18,35.15,35.16,13500.0,22.0774,22.0836,22.0648,22.0711,13500.0
2011-10-31 13:55:00,35.16,35.16,35.11,35.11,48200.0,22.0711,22.0711,22.0397,22.0397,48200.0
2011-10-31 14:00:00,35.11,35.14,35.11,35.14,30000.0,22.0397,22.0585,22.0397,22.0585,30000.0
2011-10-31 14:05:00,35.14,35.15,35.11,35.15,199900.0,22.0585,22.0648,22.0397,22.0648,199900.0
2011-10-31 14:10:00,35.15,35.15,35.13,35.14,17500.0,22.0648,22.0648,22.0523,22.0585,17500.0
2011-10-31 14:15:00,35.15,35.15,35.13,35.14,27000.0,22.0648,22.0648,22.0523,22.0585,27000.0
2011-10-31 14:20:00,35.14,35.16,35.14,35.15,37700.0,22.0585,22.0711,22.0585,22.0648,37700.0
2011-10-31 14:25:00,35.15,35.15,35.11,35.13,15900.0,22.0648,22.0648,22.0397,22.0523,15900.0
2011-10-31 14:30:00,35.12,35.15,35.12,35.14,9500.0,22.046,22.0648,22.046,22.0585,9500.0
2011-10-31 14:35:00,35.14,35.14,35.1,35.12,49700.0,22.0585,22.0585,22.0334,22.046,49700.0
2011-10-31 14:40:00,35.12,35.13,35.1,35.12,24700.0,22.046,22.0523,22.0334,22.046,24700.0
2011-10-31 14:45:00,35.13,35.13,35.1,35.11,32700.0,22.0523,22.0523,22.0334,22.0397,32700.0
2011-10-31 14:50:00,35.11,35.16,35.11,35.15,100700.0,22.0397,22.0711,22.0397,22.0648,100700.0
2011-10-31 14:55:00,35.15,35.17,35.14,35.15,53900.0,22.0648,22.0774,22.0585,22.0648,53900.0
2011-10-31 15:00:00,35.15,35.15,35.11,35.11,67900.0,22.0648,22.0648,22.0397,22.0397,67900.0
2011-10-31 15:05:00,35.1,35.1,35.07,35.07,39500.0,22.0334,22.0334,22.0146,22.0146,39500.0
2011-10-31 15:10:00,35.06,35.08,35.03,35.04,48200.0,22.0083,22.0209,21.9895,21.9958,48200.0
2011-10-31 15:15:00,35.03,35.04,34.98,34.98,54300.0,21.9895,21.9958,21.9581,21.9581,54300.0
2011-10-31 15:20:00,34.98,35.01,34.96,35.0,65200.0,21.9581,21.9769,21.9455,21.9706,65200.0
2011-10-31 15:25:00,34.99,35.01,34.96,34.97,44600.0,21.9644,21.9769,21.9455,21.9518,44600.0
2011-10-31 15:30:00,34.97,35.01,34.95,35.0,55500.0,21.9518,21.9769,21.9393,21.9706,55500.0
2011-10-31 15:35:00,35.01,35.05,35.01,35.04,265400.0,21.9769,22.002,21.9769,21.9958,265400.0
2011-10-31 15:40:00,35.04,35.04,34.95,34.97,429400.0,21.9958,21.9958,21.9393,21.9518,429400.0
2011-10-31 15:45:00,34.96,34.96,34.89,34.95,274700.0,21.9455,21.9455,21.9016,21.9393,274700.0
2011-10-31 15:50:00,34.94,34.97,34.91,34.97,77100.0,21.933,21.9518,21.9142,21.9518,77100.0
2011-10-31 15:55:00,34.97,34.97,34.82,34.82,298600.0,21.9518,21.9518,21.8577,21.8577,298600.0
2011-11-01 09:30:00,34.35,34.37,34.17,34.21,271700.0,21.5626,21.5752,21.4496,21.4747,271700.0
2011-11-01 09:35:00,34.21,34.33,34.21,34.3,225700.0,21.4747,21.5501,21.4747,21.5312,225700.0
2011-11-01 09:40:00,34.29,34.38,34.29,34.29,343500.0,21.525,21.5815,21.525,21.525,343500.0
2011-11-01 09:45:00,34.3,34.33,34.27,34.3,239000.0,21.5312,21.5501,21.5124,21.5312,239000.0
2011-11-01 09:50:00,34.29,34.4,34.28,34.38,199300.0,21.525,21.594,21.5187,21.5815,199300.0
2011-11-01 09:55:00,34.38,34.39,34.35,34.37,93400.0,21.5815,21.5877,21.5626,21.5752,93400.0
2011-11-01 10:00:00,34.34,34.39,34.22,34.38,315100.0,21.5563,21.5877,21.481,21.5815,315100.0
2011-11-01 10:05:00,34.36,34.38,34.32,34.33,240600.0,21.5689,21.5815,21.5438,21.5501,240600.0
2011-11-01 10:10:00,34.33,34.44,34.32,34.42,153800.0,21.5501,21.6191,21.5438,21.6066,153800.0
2011-11-01 10:15:00,34.42,34.47,34.41,34.45,137200.0,21.6066,21.638,21.6003,21.6254,137200.0
2011-11-01 10:20:00,34.45,34.47,34.39,34.47,134000.0,21.6254,21.638,21.5877,21.638,134000.0
2011-11-01 10:25:00,34.47,34.6,34.47,34.53,463400.0,21.638,21.7196,21.638,21.6756,463400.0
2011-11-01 10:30:00,34.53,34.57,34.49,34.56,178100.0,21.6756,21.7007,21.6505,21.6944,178100.0
2011-11-01 10:35:00,34.56,34.57,34.48,34.48,169700.0,21.6944,21.7007,21.6442,21.6442,169700.0
2011-11-01 10:40:00,34.48,34.48,34.43,34.43,87900.0,21.6442,21.6442,21.6128,21.6128,87900.0
2011-11-01 10:45:00,34.42,34.45,34.42,34.44,80300.0,21.6066,21.6254,21.6066,21.6191,80300.0
2011-11-01 10:50:00,34.45,34.5,34.44,34.45,73200.0,21.6254,21.6568,21.6191,21.6254,73200.0
2011-11-01 10:55:00,34.45,34.51,34.4,34.42,100100.0,21.6254,21.6631,21.594,21.6066,100100.0
2011-11-01 11:00:00,34.42,34.48,34.41,34.43,125300.0,21.6066,21.6442,21.6003,21.6128,125300.0
2011-11-01 11:05:00,34.43,34.47,34.42,34.42,63000.0,21.6128,21.638,21.6066,21.6066,63000.0
2011-11-01 11:10:00,34.43,34.47,34.42,34.45,78700.0,21.6128,21.638,21.6066,21.6254,78700.0
2011-11-01 11:15:00,34.45,34.48,34.45,34.48,35700.0,21.6254,21.6442,21.6254,21.6442,35700.0
2011-11-01 11:20:00,34.49,34.52,34.49,34.5,107100.0,21.6505,21.6693,21.6505,21.6568,107100.0
2011-11-01 11:25:00,34.5,34.54,34.46,34.46,98000.0,21.6568,21.6819,21.6317,21.6317,98000.0
2011-11-01 11:30:00,34.46,34.47,34.4,34.41,82700.0,21.6317,21.638,21.594,21.6003,82700.0
2011-11-01 11:35:00,34.4,34.44,34.38,34.4,66800.0,21.594,21.6191,21.5815,21.594,66800.0
2011-11-01 11:40:00,34.4,34.42,34.36,34.38,58900.0,21.594,21.6066,21.5689,21.5815,58900.0
2011-11-01 11:45:00,34.38,34.39,34.31,34.33,121000.0,21.5815,21.5877,21.5375,21.5501,121000.0
2011-11-01 11:50:00,34.33,34.35,34.31,34.33,113000.0,21.5501,21.5626,21.5375,21.5501,113000.0
2011-11-01 11:55:00,34.33,34.36,34.3,34.3,54800.0,21.5501,21.5689,21.5312,21.5312,54800.0
2011-11-01 12:00:00,34.3,34.3,34.25,34.29,137800.0,21.5312,21.5312,21.4998,21.525,137800.0
2011-11-01 12:05:00,34.29,34.39,34.28,34.38,71100.0,21.525,21.5877,21.5187,21.5815,71100.0
2011-11-01 12:10:00,34.38,34.42,34.37,34.37,72200.0,21.5815,21.6066,21.5752,21.5752,72200.0
2011-11-01 12:15:00,34.36,34.37,34.31,34.31,74000.0,21.5689,21.5752,21.5375,21.5375,74000.0
2011-11-01 12:20:00,34.32,34.36,34.3,34.36,77900.0,21.5438,21.5689,21.5312,21.5689,77900.0
2011-11-01 12:25:00,34.35,34.39,34.32,34.33,79500.0,21.5626,21.5877,21.5438,21.5501,79500.0
2011-11-01 12:30:00,34.33,34.36,34.29,34.33,99400.0,21.5501,21.5689,21.525,21.5501,99400.0
2011-11-01 12:35:00,34.32,34.38,34.32,34.38,64100.0,21.5438,21.5815,21.5438,21.5815,64100.0
2011-11-01 12:40:00,34.38,34.39,34.32,34.34,65600.0,21.5815,21.5877,21.5438,21.5563,65600.0
2011-11-01 12:45:00,34.34,34.34,34.29,34.29,114100.0,21.5563,21.5563,21.525,21.525,114100.0
2011-11-01 12:50:00,34.3,34.3,34.22,34.22,65300.0,21.5312,21.5312,21.481,21.481,65300.0
2011-11-01 12:55:00,34.22,34.24,34.21,34.22,101200.0,21.481,21.4936,21.4747,21.481,101200.0
2011-11-01 13:00:00,34.22,34.22,34.18,34.2,37300.0,21.481,21.481,21.4559,21.4685,37300.0
2011-11-01 13:05:00,34.2,34.25,34.2,34.21,55200.0,21.4685,21.4998,21.4685,21.4747,55200.0
2011-11-01 13:10:00,34.2,34.22,34.16,34.18,42300.0,21.4685,21.481,21.4434,21.4559,42300.0
2011-11-01 13:15:00,34.18,34.22,34.17,34.18,63000.0,21.4559,21.481,21.4496,21.4559,63000.0
2011-11-01 13:20:00,34.19,34.19,34.12,34.13,43700.0,21.4622,21.4622,21.4182,21.4245,43700.0
2011-11-01 13:25:00,34.12,34.31,34.11,34.29,174300.0,21.4182,21.5375,21.412,21.525,174300.0
2011-11-01 13:30:00,34.29,34.39,34.25,34.33,209900.0,21.525,21.5877,21.4998,21.5501,209900.0
2011-11-01 13:35:00,34.33,34.37,34.29,34.31,102600.0,21.5501,21.5752,21.525,21.5375,102600.0
2011-11-01 13:40:00,34.31,34.39,34.31,34.38,58900.0,21.5375,21.5877,21.5375,21.5815,58900.0
2011-11-01 13:45:00,34.38,34.4,34.34,34.37,250500.0,21.5815,21.594,21.5563,21.5752,250500.0
2011-11-01 13:50:00,34.36,34.39,34.32,34.34,193400.0,21.5689,21.5877,21.5438,21.5563,193400.0
2011-11-01 13:55:00,34.35,34.35,34.2,34.22,116300.0,21.5626,21.5626,21.4685,21.481,116300.0
2011-11-01 14:00:00,34.21,34.27,34.2,34.25,201100.0,21.4747,21.5124,21.4685,21.4998,201100.0
2011-11-01 14:05:00,34.25,34.31,34.24,34.3,80800.0,21.4998,21.5375,21.4936,21.5312,80800.0
2011-11-01 14:10:00,34.29,34.32,34.25,34.28,181800.0,21.525,21.5438,21.4998,21.5187,181800.0
2011-11-01 14:15:00,34.29,34.29,34.22,34.23,75400.0,21.525,21.525,21.481,21.4873,75400.0
2011-11-01 14:20:00,34.24,34.3,34.23,34.3,72500.0,21.4936,21.5312,21.4873,21.5312,72500.0
2011-11-01 14:25:00,34.3,34.34,34.27,34.31,126400.0,21.5312,21.5563,21.5124,21.5375,126400.0
2011-11-01 14:30:00,34.3,34.37,34.27,34.36,58300.0,21.5312,21.5752,21.5124,21.5689,58300.0
2011-11-01 14:35:00,34.36,34.36,34.26,34.3,183300.0,21.5689,21.5689,21.5061,21.5312,183300.0
2011-11-01 14:40:00,34.29,34.3,34.25,34.3,143300.0,21.525,21.5312,21.4998,21.5312,143300.0
2011-11-01 14:45:00,34.29,34.3,34.25,34.28,184500.0,21.525,21.5312,21.4998,21.5187,184500.0
2011-11-01 14:50:00,34.28,34.32,34.21,34.26,107400.0,21.5187,21.5438,21.4747,21.5061,107400.0
2011-11-01 14:55:00,34.25,34.25,34.2,34.23,69000.0,21.4998,21.4998,21.4685,21.4873,69000.0
2011-11-01 15:00:00,34.23,34.25,34.15,34.18,285700.0,21.4873,21.4998,21.4371,21.4559,285700.0
2011-11-01 15:05:00,34.19,34.21,34.12,34.13,297900.0,21.4622,21.4747,21.4182,21.4245,297900.0
2011-11-01 15:10:00,34.13,34.23,34.12,34.21,68500.0,21.4245,21.4873,21.4182,21.4747,68500.0
2011-11-01 15:15:00,34.22,34.22,34.16,34.21,163400.0,21.481,21.481,21.4434,21.4747,163400.0
2011-11-01 15:20:00,34.21,34.22,34.12,34.13,121500.0,21.4747,21.481,21.4182,21.4245,121500.0
2011-11-01 15:25:00,34.13,34.2,34.13,34.2,158600.0,21.4245,21.4685,21.4245,21.4685,158600.0
2011-11-01 15:30:00,34.18,34.27,34.18,34.22,230600.0,21.4559,21.5124,21.4559,21.481,230600.0
2011-11-01 15:35:00,34.21,34.28,34.21,34.28,136600.0,21.4747,21.5187,21.4747,21.5187,136600.0
2011-11-01 15:40:00,34.27,34.28,34.18,34.2,214600.0,21.5124,21.5187,21.4559,21.4685,214600.0
2011-11-01 15:45:00,34.2,34.2,34.06,34.15,536200.0,21.4685,21.4685,21.3806,21.4371,536200.0
2011-11-01 15:50:00,34.15,34.16,34.05,34.09,446900.0,21.4371,21.4434,21.3743,21.3994,446900.0
2011-11-01 15:55:00,34.09,34.17,34.09,34.14,695400.0,21.3994,21.4496,21.3994,21.4308,695400.0
2011-11-02 09:30:00,34.56,34.87,34.55,34.8,510600.0,21.6944,21.889,21.6882,21.8451,510600.0
2011-11-02 09:35:00,34.79,34.83,34.72,34.77,207200.0,21.8388,21.8639,21.7949,21.8263,207200.0
2011-11-02 09:40:00,34.76,34.85,34.76,34.83,155600.0,21.82,21.8765,21.82,21.8639,155600.0
2011-11-02 09:45:00,34.83,34.85,34.79,34.8,268200.0,21.8639,21.8765,21.8388,21.8451,268200.0
2011-11-02 09:50:00,34.8,34.86,34.78,34.86,317800.0,21.8451,21.8828,21.8325,21.8828,317800.0
2011-11-02 09:55:00,34.85,34.91,34.81,34.9,328500.0,21.8765,21.9142,21.8514,21.9079,328500.0
2011-11-02 10:00:00,34.9,34.9,34.83,34.83,968900.0,21.9079,21.9079,21.8639,21.8639,968900.0
2011-11-02 10:05:00,34.83,34.84,34.8,34.83,246800.0,21.8639,21.8702,21.8451,21.8639,246800.0
2011-11-02 10:10:00,34.83,34.87,34.8,34.85,34700.0,21.8639,21.889,21.8451,21.8765,34700.0
2011-11-02 10:15:00,34.84,34.84,34.8,34.84,29800.0,21.8702,21.8702,21.8451,21.8702,29800.0
2011-11-02 10:20:00,34.83,34.84,34.8,34.83,28100.0,21.8639,21.8702,21.8451,21.8639,28100.0
2011-11-02 10:25:00,34.83,34.92,34.8,34.83,115300.0,21.8639,21.9204,21.8451,21.8639,115300.0
2011-11-02 10:30:00,34.84,34.84,34.73,34.73,75000.0,21.8702,21.8702,21.8012,21.8012,75000.0
2011-11-02 10:35:00,34.73,34.8,34.72,34.8,53800.0,21.8012,21.8451,21.7949,21.8451,53800.0
2011-11-02 10:40:00,34.79,34.84,34.79,34.83,65000.0,21.8388,21.8702,21.8388,21.8639,65000.0
2011-11-02 10:45:00,34.82,34.85,34.8,34.84,42300.0,21.8577,21.8765,21.8451,21.8702,42300.0
2011-11-02 10:50:00,34.84,34.91,34.84,34.89,39400.0,21.8702,21.9142,21.8702,21.9016,39400.0
2011-11-02 10:55:00,34.9,34.91,34.88,34.91,61400.0,21.9079,21.9142,21.8953,21.9142,61400.0
2011-11-02 11:00:00,34.91,34.93,34.91,34.91,61100.0,21.9142,21.9267,21.9142,21.9142,61100.0
2011-11-02 11:05:00,34.92,34.95,34.91,34.94,118200.0,21.9204,21.9393,21.9142,21.933,118200.0
2011-11-02 11:10:00,34.94,34.94,34.9,34.93,33900.0,21.933,21.933,21.9079,21.9267,33900.0
2011-11-02 11:15:00,34.93,34.98,34.91,34.96,70800.0,21.9267,21.9581,21.9142,21.9455,70800.0
2011-11-02 11:20:00,34.96,34.98,34.92,34.97,26700.0,21.9455,21.9581,21.9204,21.9518,26700.0
2011-11-02 11:25:00,34.96,34.97,34.94,34.94,45800.0,21.9455,21.9518,21.933,21.933,45800.0
2011-11-02 11:30:00,34.95,34.95,34.91,34.95,62300.0,21.9393,21.9393,21.9142,21.9393,62300.0
2011-11-02 11:35:00,34.95,34.95,34.93,34.95,46600.0,21.9393,21.9393,21.9267,21.9393,46600.0
2011-11-02 11:40:00,34.95,34.98,34.95,34.97,36700.0,21.9393,21.9581,21.9393,21.9518,36700.0
2011-11-02 11:45:00,34.97,34.98,34.95,34.95,47100.0,21.9518,21.9581,21.9393,21.9393,47100.0
2011-11-02 11:50:00,34.95,34.97,34.94,34.97,36700.0,21.9393,21.9518,21.933,21.9518,36700.0
2011-11-02 11:55:00,34.97,34.97,34.95,34.96,28500.0,21.9518,21.9518,21.9393,21.9455,28500.0
2011-11-02 12:00:00,34.97,34.97,34.93,34.95,53300.0,21.9518,21.9518,21.9267,21.9393,53300.0
2011-11-02 12:05:00,34.95,34.96,34.94,34.95,33600.0,21.9393,21.9455,21.933,21.9393,33600.0
2011-11-02 12:10:00,34.95,34.97,34.94,34.97,80700.0,21.9393,21.9518,21.933,21.9518,80700.0
2011-11-02 12:15:00,34.97,34.97,34.89,34.9,42300.0,21.9518,21.9518,21.9016,21.9079,42300.0
2011-11-02 12:20:00,34.9,34.91,34.87,34.9,27500.0,21.9079,21.9142,21.889,21.9079,27500.0
2011-11-02 12:25:00,34.9,34.92,34.86,34.88,31800.0,21.9079,21.9204,21.8828,21.8953,31800.0
2011-11-02 12:30:00,34.88,34.9,34.81,34.81,183500.0,21.8953,21.9079,21.8514,21.8514,183500.0
2011-11-02 12:35:00,34.82,34.88,34.8,34.85,54600.0,21.8577,21.8953,21.8451,21.8765,54600.0
2011-11-02 12:40:00,34.85,34.92,34.84,34.84,75700.0,21.8765,21.9204,21.8702,21.8702,75700.0
2011-11-02 12:45:00,34.83,34.83,34.73,34.73,57400.0,21.8639,21.8639,21.8012,21.8012,57400.0
2011-11-02 12:50:00,34.73,34.75,34.68,34.68,61800.0,21.8012,21.8137,21.7698,21.7698,61800.0
2011-11-02 12:55:00,34.69,34.77,34.69,34.7,115400.0,21.7761,21.8263,21.7761,21.7823,115400.0
2011-11-02 13:00:00,34.71,34.73,34.64,34.67,66700.0,21.7886,21.8012,21.7447,21.7635,66700.0
2011-11-02 13:05:00,34.67,34.72,34.66,34.68,40100.0,21.7635,21.7949,21.7572,21.7698,40100.0
2011-11-02 13:10:00,34.68,34.69,34.65,34.66,23900.0,21.7698,21.7761,21.7509,21.7572,23900.0
2011-11-02 13:15:00,34.66,34.67,34.64,34.65,140700.0,21.7572,21.7635,21.7447,21.7509,140700.0
2011-11-02 13:20:00,34.65,34.65,34.6,34.6,126900.0,21.7509,21.7509,21.7196,21.7196,126900.0
2011-11-02 13:25:00,34.61,34.69,34.61,34.68,77300.0,21.7258,21.7761,21.7258,21.7698,77300.0
2011-11-02 13:30:00,34.69,34.71,34.67,34.71,31000.0,21.7761,21.7886,21.7635,21.7886,31000.0
2011-11-02 13:35:00,34.7,34.73,34.69,34.72,108200.0,21.7823,21.8012,21.7761,21.7949,108200.0
2011-11-02 13:40:00,34.71,34.73,34.69,34.73,20700.0,21.7886,21.8012,21.7761,21.8012,20700.0
2011-11-02 13:45:00,34.74,34.77,34.73,34.75,14900.0,21.8074,21.8263,21.8012,21.8137,14900.0
2011-11-02 13:50:00,34.75,34.75,34.68,34.68,41100.0,21.8137,21.8137,21.7698,21.7698,41100.0
2011-11-02 13:55:00,34.69,34.69,34.67,34.68,111100.0,21.7761,21.7761,21.7635,21.7698,111100.0
2011-11-02 14:00:00,34.67,34.69,34.63,34.69,212600.0,21.7635,21.7761,21.7384,21.7761,212600.0
2011-11-02 14:05:00,34.7,34.73,34.68,34.72,240100.0,21.7823,21.8012,21.7698,21.7949,240100.0
2011-11-02 14:10:00,34.71,34.71,34.65,34.69,41800.0,21.7886,21.7886,21.7509,21.7761,41800.0
2011-11-02 14:15:00,34.69,34.72,34.66,34.67,65900.0,21.7761,21.7949,21.7572,21.7635,65900.0
2011-11-02 14:20:00,34.66,34.72,34.65,34.65,241900.0,21.7572,21.7949,21.7509,21.7509,241900.0
2011-11-02 14:25:00,34.65,34.67,34.63,34.65,62600.0,21.7509,21.7635,21.7384,21.7509,62600.0
2011-11-02 14:30:00,34.65,34.71,34.63,34.71,155000.0,21.7509,21.7886,21.7384,21.7886,155000.0
2011-11-02 14:35:00,34.71,34.77,34.71,34.72,224000.0,21.7886,21.8263,21.7886,21.7949,224000.0
2011-11-02 14:40:00,34.72,34.73,34.68,34.69,46900.0,21.7949,21.8012,21.7698,21.7761,46900.0
2011-11-02 14:45:00,34.69,34.76,34.68,34.75,53400.0,21.7761,21.82,21.7698,21.8137,53400.0
2011-11-02 14:50:00,34.75,34.79,34.75,34.75,50700.0,21.8137,21.8388,21.8137,21.8137,50700.0
2011-11-02 14:55:00,34.75,34.8,34.75,34.76,86500.0,21.8137,21.8451,21.8137,21.82,86500.0
2011-11-02 15:00:00,34.76,34.77,34.73,34.73,115900.0,21.82,21.8263,21.8012,21.8012,115900.0
2011-11-02 15:05:00,34.74,34.84,34.74,34.81,148100.0,21.8074,21.8702,21.8074,21.8514,148100.0
2011-11-02 15:10:00,34.8,34.82,34.77,34.78,75500.0,21.8451,21.8577,21.8263,21.8325,75500.0
2011-11-02 15:15:00,34.79,34.83,34.78,34.82,44400.0,21.8388,21.8639,21.8325,21.8577,44400.0
2011-11-02 15:20:00,34.83,34.87,34.82,34.84,59600.0,21.8639,21.889,21.8577,21.8702,59600.0
2011-11-02 15:25:00,34.84,34.84,34.77,34.8,77500.0,21.8702,21.8702,21.8263,21.8451,77500.0
2011-11-02 15:30:00,34.81,34.84,34.73,34.75,105200.0,21.8514,21.8702,21.8012,21.8137,105200.0
2011-11-02 15:35:00,34.75,34.76,34.71,34.73,67900.0,21.8137,21.82,21.7886,21.8012,67900.0
2011-11-02 15:40:00,34.73,34.76,34.64,34.66,108800.0,21.8012,21.82,21.7447,21.7572,108800.0
2011-11-02 15:45:00,34.65,34.7,34.63,34.65,169100.0,21.7509,21.7823,21.7384,21.7509,169100.0
2011-11-02 15:50:00,34.65,34.67,34.64,34.66,264900.0,21.7509,21.7635,21.7447,21.7572,264900.0
2011-11-02 15:55:00,34.66,34.72,34.66,34.69,584500.0,21.7572,21.7949,21.7572,21.7761,584500.0
2011-11-03 09:30:00,34.82,34.93,34.81,34.88,60300.0,21.8577,21.9267,21.8514,21.8953,60300.0
2011-11-03 09:35:00,34.88,34.99,34.86,34.98,126500.0,21.8953,21.9644,21.8828,21.9581,126500.0
2011-11-03 09:40:00,34.98,35.04,34.96,35.02,77500.0,21.9581,21.9958,21.9455,21.9832,77500.0
2011-11-03 09:45:00,35.03,35.03,34.97,34.97,39900.0,21.9895,21.9895,21.9518,21.9518,39900.0
2011-11-03 09:50:00,34.97,34.98,34.83,34.84,199800.0,21.9518,21.9581,21.8639,21.8702,199800.0
2011-11-03 09:55:00,34.84,34.87,34.79,34.86,92600.0,21.8702,21.889,21.8388,21.8828,92600.0
2011-11-03 10:00:00,34.86,34.88,34.77,34.78,217200.0,21.8828,21.8953,21.8263,21.8325,217200.0
2011-11-03 10:05:00,34.78,34.87,34.77,34.85,130600.0,21.8325,21.889,21.8263,21.8765,130600.0
2011-11-03 10:10:00,34.86,34.88,34.82,34.82,82600.0,21.8828,21.8953,21.8577,21.8577,82600.0
2011-11-03 10:15:00,34.82,34.84,34.79,34.83,136800.0,21.8577,21.8702,21.8388,21.8639,136800.0
2011-11-03 10:20:00,34.84,34.91,34.82,34.84,359300.0,21.8702,21.9142,21.8577,21.8702,359300.0
2011-11-03 10:25:00,34.84,34.92,34.83,34.88,79000.0,21.8702,21.9204,21.8639,21.8953,79000.0
2011-11-03 10:30:00,34.87,34.91,34.86,34.86,95300.0,21.889,21.9142,21.8828,21.8828,95300.0
2011-11-03 10:35:00,34.87,34.9,34.84,34.88,74800.0,21.889,21.9079,21.8702,21.8953,74800.0
2011-11-03 10:40:00,34.89,34.98,34.89,34.94,397600.0,21.9016,21.9581,21.9016,21.933,397600.0
2011-11-03 10:45:00,34.94,34.96,34.91,34.93,94300.0,21.933,21.9455,21.9142,21.9267,94300.0
2011-11-03 10:50:00,34.94,34.94,34.87,34.93,62000.0,21.933,21.933,21.889,21.9267,62000.0
2011-11-03 10:55:00,34.94,34.95,34.85,34.85,34500.0,21.933,21.9393,21.8765,21.8765,34500.0
2011-11-03 11:00:00,34.85,34.88,34.84,34.85,37100.0,21.8765,21.8953,21.8702,21.8765,37100.0
2011-11-03 11:05:00,34.85,34.9,34.85,34.88,66000.0,21.8765,21.9079,21.8765,21.8953,66000.0
2011-11-03 11:10:00,34.89,34.93,34.89,34.93,21800.0,21.9016,21.9267,21.9016,21.9267,21800.0
2011-11-03 11:15:00,34.93,34.98,34.93,34.98,51500.0,21.9267,21.9581,21.9267,21.9581,51500.0
2011-11-03 11:20:00,34.98,34.99,34.95,34.98,48300.0,21.9581,21.9644,21.9393,21.9581,48300.0
2011-11-03 11:25:00,34.98,35.01,34.98,34.99,56600.0,21.9581,21.9769,21.9581,21.9644,56600.0
2011-11-03 11:30:00,34.99,35.09,34.99,35.09,86400.0,21.9644,22.0271,21.9644,22.0271,86400.0
2011-11-03 11:35:00,35.1,35.1,35.07,35.09,62900.0,22.0334,22.0334,22.0146,22.0271,62900.0
2011-11-03 11:40:00,35.09,35.09,35.05,35.06,856300.0,22.0271,22.0271,22.002,22.0083,856300.0
2011-11-03 11:45:00,35.06,35.12,35.05,35.09,183800.0,22.0083,22.046,22.002,22.0271,183800.0
2011-11-03 11:50:00,35.09,35.14,35.09,35.12,259800.0,22.0271,22.0585,22.0271,22.046,259800.0
2011-11-03 11:55:00,35.12,35.14,35.07,35.07,54900.0,22.046,22.0585,22.0146,22.0146,54900.0
2011-11-03 12:00:00,35.07,35.13,35.07,35.1,28200.0,22.0146,22.0523,22.0146,22.0334,28200.0
2011-11-03 12:05:00,35.1,35.12,35.09,35.12,18900.0,22.0334,22.046,22.0271,22.046,18900.0
2011-11-03 12:10:00,35.12,35.15,35.12,35.12,63200.0,22.046,22.0648,22.046,22.046,63200.0
2011-11-03 12:15:00,35.11,35.11,35.07,35.09,35800.0,22.0397,22.0397,22.0146,22.0271,35800.0
2011-11-03 12:20:00,35.09,35.14,35.08,35.14,74400.0,22.0271,22.0585,22.0209,22.0585,74400.0
2011-11-03 12:25:00,35.15,35.16,35.14,35.15,31900.0,22.0648,22.0711,22.0585,22.0648,31900.0
2011-11-03 12:30:00,35.16,35.16,35.11,35.11,110500.0,22.0711,22.0711,22.0397,22.0397,110500.0
2011-11-03 12:35:00,35.12,35.12,35.05,35.06,274800.0,22.046,22.046,22.002,22.0083,274800.0
2011-11-03 12:40:00,35.06,35.09,35.06,35.08,57700.0,22.0083,22.0271,22.0083,22.0209,57700.0
2011-11-03 12:45:00,35.09,35.15,35.09,35.14,29300.0,22.0271,22.0648,22.0271,22.0585,29300.0
2011-11-03 12:50:00,35.14,35.15,35.11,35.12,21200.0,22.0585,22.0648,22.0397,22.046,21200.0
2011-11-03 12:55:00,35.11,35.16,35.11,35.14,262700.0,22.0397,22.0711,22.0397,22.0585,262700.0
2011-11-03 13:00:00,35.15,35.16,35.14,35.14,52300.0,22.0648,22.0711,22.0585,22.0585,52300.0
2011-11-03 13:05:00,35.15,35.19,35.15,35.19,103300.0,22.0648,22.0899,22.0648,22.0899,103300.0
2011-11-03 13:10:00,35.2,35.24,35.2,35.21,130400.0,22.0962,22.1213,22.0962,22.1025,130400.0
2011-11-03 13:15:00,35.21,35.23,35.2,35.22,26200.0,22.1025,22.115,22.0962,22.1088,26200.0
2011-11-03 13:20:00,35.23,35.23,35.19,35.19,45800.0,22.115,22.115,22.0899,22.0899,45800.0
2011-11-03 13:25:00,35.2,35.21,35.18,35.19,9500.0,22.0962,22.1025,22.0836,22.0899,9500.0
2011-11-03 13:30:00,35.18,35.2,35.17,35.19,23800.0,22.0836,22.0962,22.0774,22.0899,23800.0
2011-11-03 13:35:00,35.19,35.2,35.17,35.2,73100.0,22.0899,22.0962,22.0774,22.0962,73100.0
2011-11-03 13:40:00,35.2,35.22,35.18,35.21,77700.0,22.0962,22.1088,22.0836,22.1025,77700.0
2011-11-03 13:45:00,35.21,35.25,35.2,35.25,75300.0,22.1025,22.1276,22.0962,22.1276,75300.0
2011-11-03 13:50:00,35.24,35.25,35.21,35.21,36300.0,22.1213,22.1276,22.1025,22.1025,36300.0
2011-11-03 13:55:00,35.22,35.24,35.19,35.2,69600.0,22.1088,22.1213,22.0899,22.0962,69600.0
2011-11-03 14:00:00,35.2,35.23,35.19,35.23,74000.0,22.0962,22.115,22.0899,22.115,74000.0
2011-11-03 14:05:00,35.22,35.25,35.21,35.25,35200.0,22.1088,22.1276,22.1025,22.1276,35200.0
2011-11-03 14:10:00,35.25,35.25,35.18,35.23,44400.0,22.1276,22.1276,22.0836,22.115,44400.0
2011-11-03 14:15:00,35.22,35.24,35.2,35.2,71000.0,22.1088,22.1213,22.0962,22.0962,71000.0
2011-11-03 14:20:00,35.2,35.21,35.18,35.19,84300.0,22.0962,22.1025,22.0836,22.0899,84300.0
2011-11-03 14:25:00,35.19,35.2,35.18,35.18,13000.0,22.0899,22.0962,22.0836,22.0836,13000.0
2011-11-03 14:30:00,35.19,35.19,35.17,35.18,8200.0,22.0899,22.0899,22.0774,22.0836,8200.0
2011-11-03 14:35:00,35.18,35.19,35.15,35.18,47400.0,22.0836,22.0899,22.0648,22.0836,47400.0
2011-11-03 14:40:00,35.18,35.18,35.12,35.13,30500.0,22.0836,22.0836,22.046,22.0523,30500.0
2011-11-03 14:45:00,35.14,35.18,35.12,35.17,69000.0,22.0585,22.0836,22.046,22.0774,69000.0
2011-11-03 14:50:00,35.17,35.18,35.15,35.16,32100.0,22.0774,22.0836,22.0648,22.0711,32100.0
2011-11-03 14:55:00,35.16,35.18,35.15,35.17,36400.0,22.0711,22.0836,22.0648,22.0774,36400.0
2011-11-03 15:00:00,35.18,35.2,35.18,35.2,31200.0,22.0836,22.0962,22.0836,22.0962,31200.0
2011-11-03 15:05:00,35.2,35.2,35.18,35.2,40300.0,22.0962,22.0962,22.0836,22.0962,40300.0
2011-11-03 15:10:00,35.2,35.21,35.14,35.16,73800.0,22.0962,22.1025,22.0585,22.0711,73800.0
2011-11-03 15:15:00,35.16,35.2,35.15,35.15,68600.0,22.0711,22.0962,22.0648,22.0648,68600.0
2011-11-03 15:20:00,35.16,35.18,35.14,35.17,63500.0,22.0711,22.0836,22.0585,22.0774,63500.0
2011-11-03 15:25:00,35.16,35.19,35.15,35.18,77800.0,22.0711,22.0899,22.0648,22.0836,77800.0
2011-11-03 15:30:00,35.18,35.22,35.18,35.19,183200.0,22.0836,22.1088,22.0836,22.0899,183200.0
2011-11-03 15:35:00,35.2,35.21,35.13,35.14,92300.0,22.0962,22.1025,22.0523,22.0585,92300.0
2011-11-03 15:40:00,35.14,35.2,35.13,35.18,119900.0,22.0585,22.0962,22.0523,22.0836,119900.0
2011-11-03 15:45:00,35.18,35.18,35.12,35.18,158600.0,22.0836,22.0836,22.046,22.0836,158600.0
2011-11-03 15:50:00,35.17,35.21,35.16,35.17,154200.0,22.0774,22.1025,22.0711,22.0774,154200.0
2011-11-03 15:55:00,35.18,35.21,35.16,35.16,481900.0,22.0836,22.1025,22.0711,22.0711,481900.0
2011-11-04 09:30:00,34.95,34.95,34.76,34.76,172400.0,21.9393,21.9393,21.82,21.82,172400.0
2011-11-04 09:35:00,34.76,34.81,34.72,34.8,124400.0,21.82,21.8514,21.7949,21.8451,124400.0
2011-11-04 09:40:00,34.8,34.84,34.78,34.84,94800.0,21.8451,21.8702,21.8325,21.8702,94800.0
2011-11-04 09:45:00,34.85,34.87,34.83,34.84,64100.0,21.8765,21.889,21.8639,21.8702,64100.0
2011-11-04 09:50:00,34.84,34.84,34.81,34.83,120300.0,21.8702,21.8702,21.8514,21.8639,120300.0
2011-11-04 09:55:00,34.85,34.87,34.83,34.84,31900.0,21.8765,21.889,21.8639,21.8702,31900.0
2011-11-04 10:00:00,34.85,34.86,34.8,34.83,104200.0,21.8765,21.8828,21.8451,21.8639,104200.0
2011-11-04 10:05:00,34.84,34.87,34.83,34.85,83600.0,21.8702,21.889,21.8639,21.8765,83600.0
2011-11-04 10:10:00,34.85,34.86,34.81,34.81,237900.0,21.8765,21.8828,21.8514,21.8514,237900.0
2011-11-04 10:15:00,34.82,34.83,34.76,34.77,44700.0,21.8577,21.8639,21.82,21.8263,44700.0
2011-11-04 10:20:00,34.77,34.79,34.73,34.77,103400.0,21.8263,21.8388,21.8012,21.8263,103400.0
2011-11-04 10:25:00,34.76,34.79,34.75,34.76,199600.0,21.82,21.8388,21.8137,21.82,199600.0
2011-11-04 10:30:00,34.76,34.76,34.71,34.72,57600.0,21.82,21.82,21.7886,21.7949,57600.0
2011-11-04 10:35:00,34.71,34.72,34.66,34.67,23200.0,21.7886,21.7949,21.7572,21.7635,23200.0
2011-11-04 10:40:00,34.67,34.71,34.66,34.7,44700.0,21.7635,21.7886,21.7572,21.7823,44700.0
2011-11-04 10:45:00,34.7,34.71,34.68,34.71,54000.0,21.7823,21.7886,21.7698,21.7886,54000.0
2011-11-04 10:50:00,34.71,34.72,34.68,34.69,46900.0,21.7886,21.7949,21.7698,21.7761,46900.0
2011-11-04 10:55:00,34.69,34.7,34.68,34.69,43100.0,21.7761,21.7823,21.7698,21.7761,43100.0
2011-11-04 11:00:00,34.68,34.72,34.68,34.69,34500.0,21.7698,21.7949,21.7698,21.7761,34500.0
2011-11-04 11:05:00,34.69,34.69,34.66,34.67,31700.0,21.7761,21.7761,21.7572,21.7635,31700.0
2011-11-04 11:10:00,34.66,34.67,34.62,34.62,38500.0,21.7572,21.7635,21.7321,21.7321,38500.0
2011-11-04 11:15:00,34.62,34.62,34.57,34.59,52800.0,21.7321,21.7321,21.7007,21.7133,52800.0
2011-11-04 11:20:00,34.58,34.62,34.56,34.58,64300.0,21.707,21.7321,21.6944,21.707,64300.0
2011-11-04 11:25:00,34.57,34.62,34.57,34.61,50800.0,21.7007,21.7321,21.7007,21.7258,50800.0
2011-11-04 11:30:00,34.62,34.64,34.59,34.62,41200.0,21.7321,21.7447,21.7133,21.7321,41200.0
2011-11-04 11:35:00,34.63,34.67,34.59,34.67,82000.0,21.7384,21.7635,21.7133,21.7635,82000.0
2011-11-04 11:40:00,34.67,34.71,34.67,34.69,19100.0,21.7635,21.7886,21.7635,21.7761,19100.0
2011-11-04 11:45:00,34.68,34.71,34.67,34.67,24300.0,21.7698,21.7886,21.7635,21.7635,24300.0
2011-11-04 11:50:00,34.68,34.69,34.66,34.69,30700.0,21.7698,21.7761,21.7572,21.7761,30700.0
2011-11-04 11:55:00,34.69,34.73,34.69,34.7,51600.0,21.7761,21.8012,21.7761,21.7823,51600.0
2011-11-04 12:00:00,34.7,34.73,34.69,34.7,30800.0,21.7823,21.8012,21.7761,21.7823,30800.0
2011-11-04 12:05:00,34.69,34.69,34.67,34.69,48600.0,21.7761,21.7761,21.7635,21.7761,48600.0
2011-11-04 12:10:00,34.69,34.74,34.69,34.73,24700.0,21.7761,21.8074,21.7761,21.8012,24700.0
2011-11-04 12:15:00,34.74,34.74,34.72,34.73,14200.0,21.8074,21.8074,21.7949,21.8012,14200.0
2011-11-04 12:20:00,34.73,34.74,34.72,34.72,19200.0,21.8012,21.8074,21.7949,21.7949,19200.0
2011-11-04 12:25:00,34.72,34.74,34.72,34.72,17800.0,21.7949,21.8074,21.7949,21.7949,17800.0
2011-11-04 12:30:00,34.72,34.73,34.68,34.68,24700.0,21.7949,21.8012,21.7698,21.7698,24700.0
2011-11-04 12:35:00,34.69,34.69,34.67,34.68,36600.0,21.7761,21.7761,21.7635,21.7698,36600.0
2011-11-04 12:40:00,34.69,34.72,34.69,34.72,130000.0,21.7761,21.7949,21.7761,21.7949,130000.0
2011-11-04 12:45:00,34.71,34.74,34.71,34.74,29700.0,21.7886,21.8074,21.7886,21.8074,29700.0
2011-11-04 12:50:00,34.73,34.77,34.73,34.75,69800.0,21.8012,21.8263,21.8012,21.8137,69800.0
2011-11-04 12:55:00,34.74,34.76,34.74,34.76,38000.0,21.8074,21.82,21.8074,21.82,38000.0
2011-11-04 13:00:00,34.75,34.76,34.73,34.73,30300.0,21.8137,21.82,21.8012,21.8012,30300.0
2011-11-04 13:05:00,34.73,34.76,34.73,34.76,22600.0,21.8012,21.82,21.8012,21.82,22600.0
2011-11-04 13:10:00,34.76,34.81,34.76,34.81,50200.0,21.82,21.8514,21.82,21.8514,50200.0
2011-11-04 13:15:00,34.81,34.83,34.81,34.83,41200.0,21.8514,21.8639,21.8514,21.8639,41200.0
2011-11-04 13:20:00,34.83,34.84,34.82,34.84,20600.0,21.8639,21.8702,21.8577,21.8702,20600.0
2011-11-04 13:25:00,34.84,34.86,34.84,34.86,27900.0,21.8702,21.8828,21.8702,21.8828,27900.0
2011-11-04 13:30:00,34.86,34.86,34.85,34.85,30000.0,21.8828,21.8828,21.8765,21.8765,30000.0
2011-11-04 13:35:00,34.86,34.87,34.83,34.83,30500.0,21.8828,21.889,21.8639,21.8639,30500.0
2011-11-04 13:40:00,34.84,34.89,34.83,34.89,127400.0,21.8702,21.9016,21.8639,21.9016,127400.0
2011-11-04 13:45:00,34.89,34.93,34.87,34.9,83500.0,21.9016,21.9267,21.889,21.9079,83500.0
2011-11-04 13:50:00,34.9,34.91,34.89,34.9,49100.0,21.9079,21.9142,21.9016,21.9079,49100.0
2011-11-04 13:55:00,34.91,34.92,34.9,34.92,20700.0,21.9142,21.9204,21.9079,21.9204,20700.0
2011-11-04 14:00:00,34.92,34.94,34.92,34.94,25100.0,21.9204,21.933,21.9204,21.933,25100.0
2011-11-04 14:05:00,34.94,34.96,34.92,34.95,100900.0,21.933,21.9455,21.9204,21.9393,100900.0
2011-11-04 14:10:00,34.95,34.96,34.93,34.95,23200.0,21.9393,21.9455,21.9267,21.9393,23200.0
2011-11-04 14:15:00,34.95,34.98,34.95,34.97,29300.0,21.9393,21.9581,21.9393,21.9518,29300.0
2011-11-04 14:20:00,34.98,35.02,34.95,35.01,157600.0,21.9581,21.9832,21.9393,21.9769,157600.0
2011-11-04 14:25:00,35.0,35.02,35.0,35.0,32900.0,21.9706,21.9832,21.9706,21.9706,32900.0
2011-11-04 14:30:00,35.01,35.02,35.0,35.01,51800.0,21.9769,21.9832,21.9706,21.9769,51800.0
2011-11-04 14:35:00,35.0,35.01,34.99,34.99,61100.0,21.9706,21.9769,21.9644,21.9644,61100.0
2011-11-04 14:40:00,34.99,35.02,34.99,35.01,50700.0,21.9644,21.9832,21.9644,21.9769,50700.0
2011-11-04 14:45:00,35.01,35.05,35.01,35.03,24900.0,21.9769,22.002,21.9769,21.9895,24900.0
2011-11-04 14:50:00,35.04,35.04,35.01,35.02,73900.0,21.9958,21.9958,21.9769,21.9832,73900.0
2011-11-04 14:55:00,35.02,35.03,35.01,35.03,94500.0,21.9832,21.9895,21.9769,21.9895,94500.0
2011-11-04 15:00:00,35.02,35.03,35.01,35.01,84400.0,21.9832,21.9895,21.9769,21.9769,84400.0
2011-11-04 15:05:00,35.01,35.01,34.93,34.94,372600.0,21.9769,21.9769,21.9267,21.933,372600.0
2011-11-04 15:10:00,34.94,34.97,34.92,34.95,57800.0,21.933,21.9518,21.9204,21.9393,57800.0
2011-11-04 15:15:00,34.95,34.98,34.95,34.97,66400.0,21.9393,21.9581,21.9393,21.9518,66400.0
2011-11-04 15:20:00,34.97,34.97,34.92,34.96,106300.0,21.9518,21.9518,21.9204,21.9455,106300.0
2011-11-04 15:25:00,34.97,34.98,34.96,34.96,55600.0,21.9518,21.9581,21.9455,21.9455,55600.0
2011-11-04 15:30:00,34.97,34.99,34.94,34.99,50200.0,21.9518,21.9644,21.933,21.9644,50200.0
2011-11-04 15:35:00,34.99,34.99,34.94,34.95,54800.0,21.9644,21.9644,21.933,21.9393,54800.0
2011-11-04 15:40:00,34.95,35.0,34.95,35.0,47800.0,21.9393,21.9706,21.9393,21.9706,47800.0
2011-11-04 15:45:00,34.99,35.01,34.95,34.96,162200.0,21.9644,21.9769,21.9393,21.9455,162200.0
2011-11-04 15:50:00,34.95,34.96,34.9,34.92,109400.0,21.9393,21.9455,21.9079,21.9204,109400.0
2011-11-04 15:55:00,34.92,34.98,34.89,34.97,445700.0,21.9204,21.9581,21.9016,21.9518,445700.0
2011-11-07 09:30:00,35.01,35.01,34.84,34.87,303400.0,21.9769,21.9769,21.8702,21.889,303400.0
2011-11-07 09:35:00,34.87,34.94,34.84,34.92,149100.0,21.889,21.933,21.8702,21.9204,149100.0
2011-11-07 09:40:00,34.93,35.0,34.93,34.99,89400.0,21.9267,21.9706,21.9267,21.9644,89400.0
2011-11-07 09:45:00,34.99,35.05,34.99,35.0,40500.0,21.9644,22.002,21.9644,21.9706,40500.0
2011-11-07 09:50:00,35.0,35.09,35.0,35.08,106600.0,21.9706,22.0271,21.9706,22.0209,106600.0
2011-11-07 09:55:00,35.08,35.08,35.02,35.05,60400.0,22.0209,22.0209,21.9832,22.002,60400.0
2011-11-07 10:00:00,35.05,35.06,35.02,35.06,66200.0,22.002,22.0083,21.9832,22.0083,66200.0
2011-11-07 10:05:00,35.06,35.07,35.02,35.07,49700.0,22.0083,22.0146,21.9832,22.0146,49700.0
2011-11-07 10:10:00,35.07,35.09,35.01,35.05,50600.0,22.0146,22.0271,21.9769,22.002,50600.0
2011-11-07 10:15:00,35.05,35.06,34.97,34.99,77300.0,22.002,22.0083,21.9518,21.9644,77300.0
2011-11-07 10:20:00,35.0,35.04,35.0,35.04,47700.0,21.9706,21.9958,21.9706,21.9958,47700.0
2011-11-07 10:25:00,35.03,35.03,34.99,35.01,55100.0,21.9895,21.9895,21.9644,21.9769,55100.0
2011-11-07 10:30:00,35.01,35.01,34.97,34.97,68500.0,21.9769,21.9769,21.9518,21.9518,68500.0
2011-11-07 10:35:00,34.96,34.96,34.92,34.95,88700.0,21.9455,21.9455,21.9204,21.9393,88700.0
2011-11-07 10:40:00,34.96,34.96,34.91,34.95,53900.0,21.9455,21.9455,21.9142,21.9393,53900.0
2011-11-07 10:45:00,34.94,34.95,34.88,34.88,63900.0,21.933,21.9393,21.8953,21.8953,63900.0
2011-11-07 10:50:00,34.89,34.9,34.85,34.86,45500.0,21.9016,21.9079,21.8765,21.8828,45500.0
2011-11-07 10:55:00,34.86,34.89,34.85,34.87,57600.0,21.8828,21.9016,21.8765,21.889,57600.0
2011-11-07 11:00:00,34.85,34.95,34.82,34.95,84900.0,21.8765,21.9393,21.8577,21.9393,84900.0
2011-11-07 11:05:00,34.95,34.97,34.92,34.92,78600.0,21.9393,21.9518,21.9204,21.9204,78600.0
2011-11-07 11:10:00,34.92,34.96,34.89,34.9,46200.0,21.9204,21.9455,21.9016,21.9079,46200.0
2011-11-07 11:15:00,34.91,34.92,34.87,34.88,66200.0,21.9142,21.9204,21.889,21.8953,66200.0
2011-11-07 11:20:00,34.88,34.88,34.84,34.87,32100.0,21.8953,21.8953,21.8702,21.889,32100.0
2011-11-07 11:25:00,34.87,34.87,34.83,34.84,70500.0,21.889,21.889,21.8639,21.8702,70500.0
2011-11-07 11:30:00,34.84,34.89,34.83,34.88,43700.0,21.8702,21.9016,21.8639,21.8953,43700.0
2011-11-07 11:35:00,34.88,34.88,34.82,34.84,70800.0,21.8953,21.8953,21.8577,21.8702,70800.0
2011-11-07 11:40:00,34.84,34.87,34.83,34.87,31200.0,21.8702,21.889,21.8639,21.889,31200.0
2011-11-07 11:45:00,34.87,34.89,34.86,34.86,40400.0,21.889,21.9016,21.8828,21.8828,40400.0
2011-11-07 11:50:00,34.86,34.9,34.85,34.85,17600.0,21.8828,21.9079,21.8765,21.8765,17600.0
2011-11-07 11:55:00,34.84,34.86,34.83,34.86,14600.0,21.8702,21.8828,21.8639,21.8828,14600.0
2011-11-07 12:00:00,34.86,34.88,34.85,34.88,21700.0,21.8828,21.8953,21.8765,21.8953,21700.0
2011-11-07 12:05:00,34.88,34.9,34.85,34.85,42600.0,21.8953,21.9079,21.8765,21.8765,42600.0
2011-11-07 12:10:00,34.85,34.87,34.84,34.84,28400.0,21.8765,21.889,21.8702,21.8702,28400.0
2011-11-07 12:15:00,34.84,34.84,34.77,34.77,75800.0,21.8702,21.8702,21.8263,21.8263,75800.0
2011-11-07 12:20:00,34.77,34.82,34.77,34.82,18900.0,21.8263,21.8577,21.8263,21.8577,18900.0
2011-11-07 12:25:00,34.81,34.82,34.78,34.79,8400.0,21.8514,21.8577,21.8325,21.8388,8400.0
2011-11-07 12:30:00,34.8,34.8,34.77,34.78,10600.0,21.8451,21.8451,21.8263,21.8325,10600.0
2011-11-07 12:35:00,34.77,34.78,34.76,34.78,13100.0,21.8263,21.8325,21.82,21.8325,13100.0
2011-11-07 12:40:00,34.78,34.8,34.77,34.79,8600.0,21.8325,21.8451,21.8263,21.8388,8600.0
2011-11-07 12:45:00,34.79,34.79,34.77,34.78,10500.0,21.8388,21.8388,21.8263,21.8325,10500.0
2011-11-07 12:50:00,34.78,34.82,34.78,34.82,13600.0,21.8325,21.8577,21.8325,21.8577,13600.0
2011-11-07 12:55:00,34.82,34.83,34.82,34.82,20000.0,21.8577,21.8639,21.8577,21.8577,20000.0
2011-11-07 13:00:00,34.82,34.82,34.8,34.81,11800.0,21.8577,21.8577,21.8451,21.8514,11800.0
2011-11-07 13:05:00,34.81,34.84,34.81,34.84,12600.0,21.8514,21.8702,21.8514,21.8702,12600.0
2011-11-07 13:10:00,34.84,34.88,34.83,34.87,19700.0,21.8702,21.8953,21.8639,21.889,19700.0
2011-11-07 13:15:00,34.87,34.89,34.86,34.86,111800.0,21.889,21.9016,21.8828,21.8828,111800.0
2011-11-07 13:20:00,34.86,34.86,34.85,34.86,29600.0,21.8828,21.8828,21.8765,21.8828,29600.0
2011-11-07 13:25:00,34.86,34.88,34.86,34.88,19400.0,21.8828,21.8953,21.8828,21.8953,19400.0
2011-11-07 13:30:00,34.88,34.9,34.88,34.89,19500.0,21.8953,21.9079,21.8953,21.9016,19500.0
2011-11-07 13:35:00,34.89,34.89,34.87,34.88,18600.0,21.9016,21.9016,21.889,21.8953,18600.0
2011-11-07 13:40:00,34.88,34.89,34.87,34.89,16200.0,21.8953,21.9016,21.889,21.9016,16200.0
2011-11-07 13:45:00,34.89,34.89,34.88,34.88,10600.0,21.9016,21.9016,21.8953,21.8953,10600.0
2011-11-07 13:50:00,34.89,34.9,34.88,34.9,27000.0,21.9016,21.9079,21.8953,21.9079,27000.0
2011-11-07 13:55:00,34.9,35.0,34.9,34.99,56500.0,21.9079,21.9706,21.9079,21.9644,56500.0
2011-11-07 14:00:00,34.99,35.01,34.96,35.01,20600.0,21.9644,21.9769,21.9455,21.9769,20600.0
2011-11-07 14:05:00,35.01,35.02,34.98,34.98,36700.0,21.9769,21.9832,21.9581,21.9581,36700.0
2011-11-07 14:10:00,34.99,35.03,34.98,34.99,37700.0,21.9644,21.9895,21.9581,21.9644,37700.0
2011-11-07 14:15:00,35.0,35.01,34.99,34.99,19900.0,21.9706,21.9769,21.9644,21.9644,19900.0
2011-11-07 14:20:00,35.0,35.04,34.99,35.04,260300.0,21.9706,21.9958,21.9644,21.9958,260300.0
2011-11-07 14:25:00,35.04,35.05,35.02,35.02,124300.0,21.9958,22.002,21.9832,21.9832,124300.0
2011-11-07 14:30:00,35.03,35.04,35.01,35.01,63400.0,21.9895,21.9958,21.9769,21.9769,63400.0
2011-11-07 14:35:00,35.01,35.05,35.0,35.04,69700.0,21.9769,22.002,21.9706,21.9958,69700.0
2011-11-07 14:40:00,35.04,35.04,35.01,35.03,16900.0,21.9958,21.9958,21.9769,21.9895,16900.0
2011-11-07 14:45:00,35.03,35.05,35.02,35.04,21700.0,21.9895,22.002,21.9832,21.9958,21700.0
2011-11-07 14:50:00,35.04,35.12,35.04,35.12,205700.0,21.9958,22.046,21.9958,22.046,205700.0
2011-11-07 14:55:00,35.12,35.14,35.11,35.13,155000.0,22.046,22.0585,22.0397,22.0523,155000.0
2011-11-07 15:00:00,35.13,35.13,35.1,35.12,32000.0,22.0523,22.0523,22.0334,22.046,32000.0
2011-11-07 15:05:00,35.12,35.14,35.11,35.14,31200.0,22.046,22.0585,22.0397,22.0585,31200.0
2011-11-07 15:10:00,35.14,35.17,35.14,35.15,37100.0,22.0585,22.0774,22.0585,22.0648,37100.0
2011-11-07 15:15:00,35.15,35.15,35.11,35.12,59900.0,22.0648,22.0648,22.0397,22.046,59900.0
2011-11-07 15:20:00,35.11,35.15,35.11,35.14,90000.0,22.0397,22.0648,22.0397,22.0585,90000.0
2011-11-07 15:25:00,35.15,35.15,35.11,35.11,47300.0,22.0648,22.0648,22.0397,22.0397,47300.0
2011-11-07 15:30:00,35.1,35.13,35.1,35.12,27900.0,22.0334,22.0523,22.0334,22.046,27900.0
2011-11-07 15:35:00,35.12,35.16,35.11,35.16,55600.0,22.046,22.0711,22.0397,22.0711,55600.0
2011-11-07 15:40:00,35.16,35.16,35.12,35.13,58200.0,22.0711,22.0711,22.046,22.0523,58200.0
2011-11-07 15:45:00,35.13,35.16,35.12,35.13,66800.0,22.0523,22.0711,22.046,22.0523,66800.0
2011-11-07 15:50:00,35.14,35.2,35.12,35.16,64900.0,22.0585,22.0962,22.046,22.0711,64900.0
2011-11-07 15:55:00,35.16,35.18,35.15,35.17,262500.0,22.0711,22.0836,22.0648,22.0774,262500.0
2011-11-08 09:30:00,35.25,35.27,35.11,35.12,83400.0,22.1276,22.1401,22.0397,22.046,83400.0
2011-11-08 09:35:00,35.11,35.11,35.0,35.02,56300.0,22.0397,22.0397,21.9706,21.9832,56300.0
2011-11-08 09:40:00,35.03,35.1,35.01,35.05,21800.0,21.9895,22.0334,21.9769,22.002,21800.0
2011-11-08 09:45:00,35.06,35.09,35.03,35.03,57000.0,22.0083,22.0271,21.9895,21.9895,57000.0
2011-11-08 09:50:00,35.03,35.07,35.02,35.05,43900.0,21.9895,22.0146,21.9832,22.002,43900.0
2011-11-08 09:55:00,35.05,35.09,35.05,35.07,53800.0,22.002,22.0271,22.002,22.0146,53800.0
2011-11-08 10:00:00,35.06,35.08,35.04,35.05,23200.0,22.0083,22.0209,21.9958,22.002,23200.0
2011-11-08 10:05:00,35.04,35.13,35.04,35.1,80500.0,21.9958,22.0523,21.9958,22.0334,80500.0
2011-11-08 10:10:00,35.11,35.15,35.08,35.11,80000.0,22.0397,22.0648,22.0209,22.0397,80000.0
2011-11-08 10:15:00,35.1,35.13,35.06,35.11,140400.0,22.0334,22.0523,22.0083,22.0397,140400.0
2011-11-08 10:20:00,35.11,35.14,35.08,35.1,54100.0,22.0397,22.0585,22.0209,22.0334,54100.0
2011-11-08 10:25:00,35.1,35.11,35.03,35.06,203700.0,22.0334,22.0397,21.9895,22.0083,203700.0
2011-11-08 10:30:00,35.06,35.11,35.05,35.06,120300.0,22.0083,22.0397,22.002,22.0083,120300.0
2011-11-08 10:35:00,35.06,35.17,35.06,35.17,107000.0,22.0083,22.0774,22.0083,22.0774,107000.0
2011-11-08 10:40:00,35.16,35.17,35.13,35.13,22400.0,22.0711,22.0774,22.0523,22.0523,22400.0
2011-11-08 10:45:00,35.14,35.15,35.1,35.1,48500.0,22.0585,22.0648,22.0334,22.0334,48500.0
2011-11-08 10:50:00,35.1,35.11,35.06,35.11,68500.0,22.0334,22.0397,22.0083,22.0397,68500.0
2011-11-08 10:55:00,35.11,35.12,35.07,35.08,43400.0,22.0397,22.046,22.0146,22.0209,43400.0
2011-11-08 11:00:00,35.08,35.1,35.05,35.06,47300.0,22.0209,22.0334,22.002,22.0083,47300.0
2011-11-08 11:05:00,35.05,35.06,34.99,35.0,28300.0,22.002,22.0083,21.9644,21.9706,28300.0
2011-11-08 11:10:00,34.99,35.03,34.97,34.98,72900.0,21.9644,21.9895,21.9518,21.9581,72900.0
2011-11-08 11:15:00,34.98,35.0,34.95,34.97,52700.0,21.9581,21.9706,21.9393,21.9518,52700.0
2011-11-08 11:20:00,34.97,34.97,34.95,34.95,26300.0,21.9518,21.9518,21.9393,21.9393,26300.0
2011-11-08 11:25:00,34.95,34.98,34.94,34.98,45000.0,21.9393,21.9581,21.933,21.9581,45000.0
2011-11-08 11:30:00,34.98,35.0,34.98,34.98,16400.0,21.9581,21.9706,21.9581,21.9581,16400.0
2011-11-08 11:35:00,34.98,35.0,34.95,34.99,40600.0,21.9581,21.9706,21.9393,21.9644,40600.0
2011-11-08 11:40:00,34.99,35.05,34.98,35.05,69600.0,21.9644,22.002,21.9581,22.002,69600.0
2011-11-08 11:45:00,35.05,35.12,35.05,35.11,232000.0,22.002,22.046,22.002,22.0397,232000.0
2011-11-08 11:50:00,35.1,35.1,35.05,35.05,26000.0,22.0334,22.0334,22.002,22.002,26000.0
2011-11-08 11:55:00,35.06,35.07,35.0,35.07,76100.0,22.0083,22.0146,21.9706,22.0146,76100.0
2011-11-08 12:00:00,35.07,35.09,35.02,35.09,43700.0,22.0146,22.0271,21.9832,22.0271,43700.0
2011-11-08 12:05:00,35.1,35.11,35.08,35.09,31600.0,22.0334,22.0397,22.0209,22.0271,31600.0
2011-11-08 12:10:00,35.1,35.1,35.08,35.09,29900.0,22.0334,22.0334,22.0209,22.0271,29900.0
2011-11-08 12:15:00,35.09,35.11,35.08,35.11,8900.0,22.0271,22.0397,22.0209,22.0397,8900.0
2011-11-08 12:20:00,35.11,35.14,35.11,35.13,30700.0,22.0397,22.0585,22.0397,22.0523,30700.0
2011-11-08 12:25:00,35.13,35.15,35.13,35.15,21300.0,22.0523,22.0648,22.0523,22.0648,21300.0
2011-11-08 12:30:00,35.16,35.18,35.15,35.17,39300.0,22.0711,22.0836,22.0648,22.0774,39300.0
2011-11-08 12:35:00,35.18,35.23,35.18,35.2,249200.0,22.0836,22.115,22.0836,22.0962,249200.0
2011-11-08 12:40:00,35.2,35.2,35.19,35.2,10600.0,22.0962,22.0962,22.0899,22.0962,10600.0
2011-11-08 12:45:00,35.19,35.19,35.16,35.17,130600.0,22.0899,22.0899,22.0711,22.0774,130600.0
2011-11-08 12:50:00,35.17,35.17,35.14,35.17,91100.0,22.0774,22.0774,22.0585,22.0774,91100.0
2011-11-08 12:55:00,35.17,35.19,35.17,35.17,6400.0,22.0774,22.0899,22.0774,22.0774,6400.0
2011-11-08 13:00:00,35.17,35.2,35.17,35.19,46600.0,22.0774,22.0962,22.0774,22.0899,46600.0
2011-11-08 13:05:00,35.19,35.2,35.17,35.17,34400.0,22.0899,22.0962,22.0774,22.0774,34400.0
2011-11-08 13:10:00,35.18,35.18,35.14,35.16,19800.0,22.0836,22.0836,22.0585,22.0711,19800.0
2011-11-08 13:15:00,35.16,35.17,35.14,35.17,15400.0,22.0711,22.0774,22.0585,22.0774,15400.0
2011-11-08 13:20:00,35.16,35.19,35.15,35.19,28000.0,22.0711,22.0899,22.0648,22.0899,28000.0
2011-11-08 13:25:00,35.19,35.21,35.18,35.18,46900.0,22.0899,22.1025,22.0836,22.0836,46900.0
2011-11-08 13:30:00,35.18,35.21,35.18,35.2,21000.0,22.0836,22.1025,22.0836,22.0962,21000.0
2011-11-08 13:35:00,35.2,35.23,35.2,35.23,30800.0,22.0962,22.115,22.0962,22.115,30800.0
2011-11-08 13:40:00,35.24,35.26,35.22,35.24,90500.0,22.1213,22.1339,22.1088,22.1213,90500.0
2011-11-08 13:45:00,35.23,35.3,35.18,35.28,148200.0,22.115,22.159,22.0836,22.1464,148200.0
2011-11-08 13:50:00,35.29,35.3,35.26,35.27,71100.0,22.1527,22.159,22.1339,22.1401,71100.0
2011-11-08 13:55:00,35.27,35.31,35.26,35.26,110200.0,22.1401,22.1652,22.1339,22.1339,110200.0
2011-11-08 14:00:00,35.26,35.28,35.25,35.27,31100.0,22.1339,22.1464,22.1276,22.1401,31100.0
2011-11-08 14:05:00,35.27,35.29,35.19,35.24,145400.0,22.1401,22.1527,22.0899,22.1213,145400.0
2011-11-08 14:10:00,35.24,35.27,35.24,35.27,73100.0,22.1213,22.1401,22.1213,22.1401,73100.0
2011-11-08 14:15:00,35.27,35.27,35.23,35.23,36400.0,22.1401,22.1401,22.115,22.115,36400.0
2011-11-08 14:20:00,35.22,35.28,35.21,35.28,49600.0,22.1088,22.1464,22.1025,22.1464,49600.0
2011-11-08 14:25:00,35.28,35.31,35.26,35.31,63300.0,22.1464,22.1652,22.1339,22.1652,63300.0
2011-11-08 14:30:00,35.31,35.33,35.3,35.32,73600.0,22.1652,22.1778,22.159,22.1715,73600.0
2011-11-08 14:35:00,35.32,35.33,35.3,35.32,13200.0,22.1715,22.1778,22.159,22.1715,13200.0
2011-11-08 14:40:00,35.31,35.32,35.29,35.3,31200.0,22.1652,22.1715,22.1527,22.159,31200.0
2011-11-08 14:45:00,35.29,35.3,35.26,35.27,57600.0,22.1527,22.159,22.1339,22.1401,57600.0
2011-11-08 14:50:00,35.27,35.3,35.27,35.27,47500.0,22.1401,22.159,22.1401,22.1401,47500.0
2011-11-08 14:55:00,35.27,35.28,35.24,35.27,71100.0,22.1401,22.1464,22.1213,22.1401,71100.0
2011-11-08 15:00:00,35.27,35.27,35.22,35.22,38400.0,22.1401,22.1401,22.1088,22.1088,38400.0
2011-11-08 15:05:00,35.23,35.24,35.21,35.24,85500.0,22.115,22.1213,22.1025,22.1213,85500.0
2011-11-08 15:10:00,35.23,35.3,35.23,35.3,46400.0,22.115,22.159,22.115,22.159,46400.0
2011-11-08 15:15:00,35.3,35.32,35.28,35.29,49800.0,22.159,22.1715,22.1464,22.1527,49800.0
2011-11-08 15:20:00,35.3,35.3,35.29,35.29,27300.0,22.159,22.159,22.1527,22.1527,27300.0
2011-11-08 15:25:00,35.29,35.32,35.29,35.32,57600.0,22.1527,22.1715,22.1527,22.1715,57600.0
2011-11-08 15:30:00,35.32,35.36,35.32,35.36,181600.0,22.1715,22.1966,22.1715,22.1966,181600.0
2011-11-08 15:35:00,35.36,35.37,35.33,35.34,76700.0,22.1966,22.2029,22.1778,22.1841,76700.0
2011-11-08 15:40:00,35.35,35.35,35.32,35.34,74300.0,22.1904,22.1904,22.1715,22.1841,74300.0
2011-11-08 15:45:00,35.34,35.39,35.32,35.37,241800.0,22.1841,22.2155,22.1715,22.2029,241800.0
2011-11-08 15:50:00,35.36,35.38,35.36,35.38,137800.0,22.1966,22.2092,22.1966,22.2092,137800.0
2011-11-08 15:55:00,35.38,35.4,35.37,35.38,327000.0,22.2092,22.2217,22.2029,22.2092,327000.0
2011-11-09 09:30:00,34.98,35.03,34.86,34.91,182500.0,21.9581,21.9895,21.8828,21.9142,182500.0
2011-11-09 09:35:00,34.91,34.96,34.89,34.91,373000.0,21.9142,21.9455,21.9016,21.9142,373000.0
2011-11-09 09:40:00,34.9,34.91,34.85,34.91,105000.0,21.9079,21.9142,21.8765,21.9142,105000.0
2011-11-09 09:45:00,34.91,34.91,34.83,34.85,88700.0,21.9142,21.9142,21.8639,21.8765,88700.0
2011-11-09 09:50:00,34.84,34.87,34.79,34.79,40800.0,21.8702,21.889,21.8388,21.8388,40800.0
2011-11-09 09:55:00,34.79,34.85,34.78,34.83,87500.0,21.8388,21.8765,21.8325,21.8639,87500.0
2011-11-09 10:00:00,34.84,34.94,34.84,34.93,151500.0,21.8702,21.933,21.8702,21.9267,151500.0
2011-11-09 10:05:00,34.94,34.98,34.9,34.91,291100.0,21.933,21.9581,21.9079,21.9142,291100.0
2011-11-09 10:10:00,34.92,34.98,34.91,34.97,99200.0,21.9204,21.9581,21.9142,21.9518,99200.0
2011-11-09 10:15:00,34.96,34.96,34.89,34.93,64500.0,21.9455,21.9455,21.9016,21.9267,64500.0
2011-11-09 10:20:00,34.92,34.95,34.92,34.93,62500.0,21.9204,21.9393,21.9204,21.9267,62500.0
2011-11-09 10:25:00,34.92,34.92,34.84,34.84,66400.0,21.9204,21.9204,21.8702,21.8702,66400.0
2011-11-09 10:30:00,34.85,34.91,34.83,34.91,37200.0,21.8765,21.9142,21.8639,21.9142,37200.0
2011-11-09 10:35:00,34.91,34.91,34.82,34.83,34700.0,21.9142,21.9142,21.8577,21.8639,34700.0
2011-11-09 10:40:00,34.83,34.88,34.83,34.83,67400.0,21.8639,21.8953,21.8639,21.8639,67400.0
2011-11-09 10:45:00,34.84,35.0,34.84,34.96,89200.0,21.8702,21.9706,21.8702,21.9455,89200.0
2011-11-09 10:50:00,34.96,35.01,34.96,34.98,45700.0,21.9455,21.9769,21.9455,21.9581,45700.0
2011-11-09 10:55:00,34.98,35.03,34.96,35.0,62900.0,21.9581,21.9895,21.9455,21.9706,62900.0
2011-11-09 11:00:00,34.99,35.01,34.97,34.99,37800.0,21.9644,21.9769,21.9518,21.9644,37800.0
2011-11-09 11:05:00,35.0,35.01,34.97,34.99,42000.0,21.9706,21.9769,21.9518,21.9644,42000.0
2011-11-09 11:10:00,34.99,35.0,34.96,34.96,24600.0,21.9644,21.9706,21.9455,21.9455,24600.0
2011-11-09 11:15:00,34.97,35.02,34.97,35.01,40800.0,21.9518,21.9832,21.9518,21.9769,40800.0
2011-11-09 11:20:00,35.01,35.02,34.98,35.0,42800.0,21.9769,21.9832,21.9581,21.9706,42800.0
2011-11-09 11:25:00,34.99,35.0,34.98,34.99,27100.0,21.9644,21.9706,21.9581,21.9644,27100.0
2011-11-09 11:30:00,34.99,34.99,34.95,34.97,87300.0,21.9644,21.9644,21.9393,21.9518,87300.0
2011-11-09 11:35:00,34.97,35.03,34.97,35.03,118100.0,21.9518,21.9895,21.9518,21.9895,118100.0
2011-11-09 11:40:00,35.02,35.02,34.98,34.99,63100.0,21.9832,21.9832,21.9581,21.9644,63100.0
2011-11-09 11:45:00,34.99,35.06,34.99,35.06,23500.0,21.9644,22.0083,21.9644,22.0083,23500.0
2011-11-09 11:50:00,35.05,35.07,35.04,35.06,58400.0,22.002,22.0146,21.9958,22.0083,58400.0
2011-11-09 11:55:00,35.06,35.06,35.02,35.03,39400.0,22.0083,22.0083,21.9832,21.9895,39400.0
2011-11-09 12:00:00,35.03,35.03,34.97,34.97,41000.0,21.9895,21.9895,21.9518,21.9518,41000.0
2011-11-09 12:05:00,34.98,34.98,34.97,34.98,9300.0,21.9581,21.9581,21.9518,21.9581,9300.0
2011-11-09 12:10:00,34.98,35.0,34.98,34.99,16600.0,21.9581,21.9706,21.9581,21.9644,16600.0
2011-11-09 12:15:00,34.99,35.0,34.98,34.98,9300.0,21.9644,21.9706,21.9581,21.9581,9300.0
2011-11-09 12:20:00,34.99,35.02,34.97,34.97,45700.0,21.9644,21.9832,21.9518,21.9518,45700.0
2011-11-09 12:25:00,34.97,35.0,34.97,34.97,42000.0,21.9518,21.9706,21.9518,21.9518,42000.0
2011-11-09 12:30:00,34.97,34.99,34.96,34.99,18300.0,21.9518,21.9644,21.9455,21.9644,18300.0
2011-11-09 12:35:00,34.99,35.01,34.99,35.0,41400.0,21.9644,21.9769,21.9644,21.9706,41400.0
2011-11-09 12:40:00,35.0,35.0,34.98,35.0,78700.0,21.9706,21.9706,21.9581,21.9706,78700.0
2011-11-09 12:45:00,34.99,35.02,34.98,35.01,17800.0,21.9644,21.9832,21.9581,21.9769,17800.0
2011-11-09 12:50:00,35.01,35.02,35.0,35.02,20500.0,21.9769,21.9832,21.9706,21.9832,20500.0
2011-11-09 12:55:00,35.02,35.03,35.01,35.02,31100.0,21.9832,21.9895,21.9769,21.9832,31100.0
2011-11-09 13:00:00,35.01,35.03,34.99,35.01,39400.0,21.9769,21.9895,21.9644,21.9769,39400.0
2011-11-09 13:05:00,35.01,35.04,35.0,35.02,26000.0,21.9769,21.9958,21.9706,21.9832,26000.0
2011-11-09 13:10:00,35.03,35.03,35.0,35.02,21200.0,21.9895,21.9895,21.9706,21.9832,21200.0
2011-11-09 13:15:00,35.02,35.02,34.95,34.95,40700.0,21.9832,21.9832,21.9393,21.9393,40700.0
2011-11-09 13:20:00,34.96,34.98,34.92,34.94,29000.0,21.9455,21.9581,21.9204,21.933,29000.0
2011-11-09 13:25:00,34.94,34.97,34.93,34.96,19400.0,21.933,21.9518,21.9267,21.9455,19400.0
2011-11-09 13:30:00,34.95,34.95,34.92,34.94,22700.0,21.9393,21.9393,21.9204,21.933,22700.0
2011-11-09 13:35:00,34.93,34.94,34.92,34.93,15700.0,21.9267,21.933,21.9204,21.9267,15700.0
2011-11-09 13:40:00,34.93,34.95,34.9,34.95,21100.0,21.9267,21.9393,21.9079,21.9393,21100.0
2011-11-09 13:45:00,34.94,34.95,34.91,34.91,24300.0,21.933,21.9393,21.9142,21.9142,24300.0
2011-11-09 13:50:00,34.91,34.91,34.86,34.86,50100.0,21.9142,21.9142,21.8828,21.8828,50100.0
2011-11-09 13:55:00,34.85,34.85,34.8,34.84,44500.0,21.8765,21.8765,21.8451,21.8702,44500.0
2011-11-09 14:00:00,34.83,34.83,34.76,34.76,93900.0,21.8639,21.8639,21.82,21.82,93900.0
2011-11-09 14:05:00,34.76,34.78,34.68,34.73,217200.0,21.82,21.8325,21.7698,21.8012,217200.0
2011-11-09 14:10:00,34.73,34.76,34.71,34.73,101200.0,21.8012,21.82,21.7886,21.8012,101200.0
2011-11-09 14:15:00,34.73,34.73,34.68,34.71,38300.0,21.8012,21.8012,21.7698,21.7886,38300.0
2011-11-09 14:20:00,34.71,34.73,34.62,34.63,78300.0,21.7886,21.8012,21.7321,21.7384,78300.0
2011-11-09 14:25:00,34.63,34.65,34.58,34.65,92400.0,21.7384,21.7509,21.707,21.7509,92400.0
2011-11-09 14:30:00,34.64,34.68,34.6,34.67,60000.0,21.7447,21.7698,21.7196,21.7635,60000.0
2011-11-09 14:35:00,34.67,34.7,34.65,34.66,46900.0,21.7635,21.7823,21.7509,21.7572,46900.0
2011-11-09 14:40:00,34.67,34.7,34.62,34.7,93300.0,21.7635,21.7823,21.7321,21.7823,93300.0
2011-11-09 14:45:00,34.7,34.71,34.67,34.67,57300.0,21.7823,21.7886,21.7635,21.7635,57300.0
2011-11-09 14:50:00,34.66,34.72,34.66,34.7,77500.0,21.7572,21.7949,21.7572,21.7823,77500.0
2011-11-09 14:55:00,34.7,34.72,34.65,34.65,74500.0,21.7823,21.7949,21.7509,21.7509,74500.0
2011-11-09 15:00:00,34.64,34.72,34.64,34.7,166400.0,21.7447,21.7949,21.7447,21.7823,166400.0
2011-11-09 15:05:00,34.7,34.76,34.7,34.73,153300.0,21.7823,21.82,21.7823,21.8012,153300.0
2011-11-09 15:10:00,34.74,34.76,34.7,34.7,30400.0,21.8074,21.82,21.7823,21.7823,30400.0
2011-11-09 15:15:00,34.7,34.76,34.68,34.73,65400.0,21.7823,21.82,21.7698,21.8012,65400.0
2011-11-09 15:20:00,34.73,34.77,34.72,34.72,55400.0,21.8012,21.8263,21.7949,21.7949,55400.0
2011-11-09 15:25:00,34.72,34.75,34.7,34.73,32800.0,21.7949,21.8137,21.7823,21.8012,32800.0
2011-11-09 15:30:00,34.73,34.73,34.66,34.69,125000.0,21.8012,21.8012,21.7572,21.7761,125000.0
2011-11-09 15:35:00,34.7,34.71,34.61,34.61,119200.0,21.7823,21.7886,21.7258,21.7258,119200.0
2011-11-09 15:40:00,34.62,34.67,34.59,34.6,92300.0,21.7321,21.7635,21.7133,21.7196,92300.0
2011-11-09 15:45:00,34.59,34.67,34.55,34.6,958600.0,21.7133,21.7635,21.6882,21.7196,958600.0
2011-11-09 15:50:00,34.59,34.64,34.57,34.59,164300.0,21.7133,21.7447,21.7007,21.7133,164300.0
2011-11-09 15:55:00,34.6,34.71,34.58,34.63,706300.0,21.7196,21.7886,21.707,21.7384,706300.0
2011-11-10 09:30:00,34.92,34.98,34.89,34.91,100800.0,21.9204,21.9581,21.9016,21.9142,100800.0
2011-11-10 09:35:00,34.91,34.92,34.85,34.9,79400.0,21.9142,21.9204,21.8765,21.9079,79400.0
2011-11-10 09:40:00,34.91,35.01,34.9,35.01,67600.0,21.9142,21.9769,21.9079,21.9769,67600.0
2011-11-10 09:45:00,35.0,35.02,34.92,34.92,84100.0,21.9706,21.9832,21.9204,21.9204,84100.0
2011-11-10 09:50:00,34.93,34.96,34.93,34.96,16500.0,21.9267,21.9455,21.9267,21.9455,16500.0
2011-11-10 09:55:00,34.97,34.97,34.91,34.93,54100.0,21.9518,21.9518,21.9142,21.9267,54100.0
2011-11-10 10:00:00,34.93,34.95,34.91,34.94,77000.0,21.9267,21.9393,21.9142,21.933,77000.0
2011-11-10 10:05:00,34.94,34.95,34.93,34.93,29400.0,21.933,21.9393,21.9267,21.9267,29400.0
2011-11-10 10:10:00,34.92,34.94,34.87,34.9,52800.0,21.9204,21.933,21.889,21.9079,52800.0
2011-11-10 10:15:00,34.89,34.93,34.87,34.93,34100.0,21.9016,21.9267,21.889,21.9267,34100.0
2011-11-10 10:20:00,34.93,34.95,34.87,34.88,626000.0,21.9267,21.9393,21.889,21.8953,626000.0
2011-11-10 10:25:00,34.88,34.88,34.85,34.86,205400.0,21.8953,21.8953,21.8765,21.8828,205400.0
2011-11-10 10:30:00,34.85,34.85,34.73,34.8,252400.0,21.8765,21.8765,21.8012,21.8451,252400.0
2011-11-10 10:35:00,34.8,34.8,34.75,34.79,58700.0,21.8451,21.8451,21.8137,21.8388,58700.0
2011-11-10 10:40:00,34.79,34.8,34.74,34.74,36400.0,21.8388,21.8451,21.8074,21.8074,36400.0
2011-11-10 10:45:00,34.74,34.76,34.7,34.73,52700.0,21.8074,21.82,21.7823,21.8012,52700.0
2011-11-10 10:50:00,34.73,34.76,34.66,34.66,292600.0,21.8012,21.82,21.7572,21.7572,292600.0
2011-11-10 10:55:00,34.66,34.71,34.66,34.68,1139100.0,21.7572,21.7886,21.7572,21.7698,1139100.0
2011-11-10 11:00:00,34.68,34.72,34.65,34.68,87300.0,21.7698,21.7949,21.7509,21.7698,87300.0
2011-11-10 11:05:00,34.68,34.68,34.64,34.68,103000.0,21.7698,21.7698,21.7447,21.7698,103000.0
2011-11-10 11:10:00,34.69,34.72,34.64,34.64,63200.0,21.7761,21.7949,21.7447,21.7447,63200.0
2011-11-10 11:15:00,34.65,34.69,34.65,34.67,34200.0,21.7509,21.7761,21.7509,21.7635,34200.0
2011-11-10 11:20:00,34.67,34.67,34.62,34.66,50700.0,21.7635,21.7635,21.7321,21.7572,50700.0
2011-11-10 11:25:00,34.66,34.69,34.65,34.65,180700.0,21.7572,21.7761,21.7509,21.7509,180700.0
2011-11-10 11:30:00,34.65,34.7,34.62,34.7,27700.0,21.7509,21.7823,21.7321,21.7823,27700.0
2011-11-10 11:35:00,34.7,34.71,34.64,34.68,74300.0,21.7823,21.7886,21.7447,21.7698,74300.0
2011-11-10 11:40:00,34.68,34.73,34.67,34.73,58400.0,21.7698,21.8012,21.7635,21.8012,58400.0
2011-11-10 11:45:00,34.73,34.76,34.71,34.73,49400.0,21.8012,21.82,21.7886,21.8012,49400.0
2011-11-10 11:50:00,34.72,34.75,34.71,34.74,20200.0,21.7949,21.8137,21.7886,21.8074,20200.0
2011-11-10 11:55:00,34.74,34.79,34.73,34.78,21800.0,21.8074,21.8388,21.8012,21.8325,21800.0
2011-11-10 12:00:00,34.78,34.79,34.75,34.77,40700.0,21.8325,21.8388,21.8137,21.8263,40700.0
2011-11-10 12:05:00,34.78,34.8,34.77,34.79,21500.0,21.8325,21.8451,21.8263,21.8388,21500.0
2011-11-10 12:10:00,34.8,34.82,34.75,34.76,40900.0,21.8451,21.8577,21.8137,21.82,40900.0
2011-11-10 12:15:00,34.77,34.8,34.76,34.76,33800.0,21.8263,21.8451,21.82,21.82,33800.0
2011-11-10 12:20:00,34.77,34.8,34.77,34.8,188600.0,21.8263,21.8451,21.8263,21.8451,188600.0
2011-11-10 12:25:00,34.8,34.8,34.78,34.78,89800.0,21.8451,21.8451,21.8325,21.8325,89800.0
2011-11-10 12:30:00,34.78,34.79,34.77,34.77,39700.0,21.8325,21.8388,21.8263,21.8263,39700.0
2011-11-10 12:35:00,34.77,34.79,34.76,34.79,18600.0,21.8263,21.8388,21.82,21.8388,18600.0
2011-11-10 12:40:00,34.79,34.82,34.77,34.78,14300.0,21.8388,21.8577,21.8263,21.8325,14300.0
2011-11-10 12:45:00,34.79,34.82,34.79,34.81,30200.0,21.8388,21.8577,21.8388,21.8514,30200.0
2011-11-10 12:50:00,34.81,34.84,34.8,34.83,13600.0,21.8514,21.8702,21.8451,21.8639,13600.0
2011-11-10 12:55:00,34.83,34.87,34.83,34.86,10100.0,21.8639,21.889,21.8639,21.8828,10100.0
2011-11-10 13:00:00,34.86,34.91,34.85,34.91,81400.0,21.8828,21.9142,21.8765,21.9142,81400.0
2011-11-10 13:05:00,34.91,34.92,34.9,34.92,23500.0,21.9142,21.9204,21.9079,21.9204,23500.0
2011-11-10 13:10:00,34.92,34.97,34.92,34.97,23700.0,21.9204,21.9518,21.9204,21.9518,23700.0
2011-11-10 13:15:00,34.98,35.01,34.96,34.98,71500.0,21.9581,21.9769,21.9455,21.9581,71500.0
2011-11-10 13:20:00,34.98,34.99,34.96,34.98,19200.0,21.9581,21.9644,21.9455,21.9581,19200.0
2011-11-10 13:25:00,34.98,34.99,34.95,34.96,28800.0,21.9581,21.9644,21.9393,21.9455,28800.0
2011-11-10 13:30:00,34.96,34.98,34.96,34.96,6900.0,21.9455,21.9581,21.9455,21.9455,6900.0
2011-11-10 13:35:00,34.96,34.96,34.92,34.93,26100.0,21.9455,21.9455,21.9204,21.9267,26100.0
2011-11-10 13:40:00,34.92,34.95,34.91,34.91,17000.0,21.9204,21.9393,21.9142,21.9142,17000.0
2011-11-10 13:45:00,34.91,34.91,34.88,34.91,31000.0,21.9142,21.9142,21.8953,21.9142,31000.0
2011-11-10 13:50:00,34.9,34.91,34.89,34.9,7600.0,21.9079,21.9142,21.9016,21.9079,7600.0
2011-11-10 13:55:00,34.9,34.92,34.9,34.92,7800.0,21.9079,21.9204,21.9079,21.9204,7800.0
2011-11-10 14:00:00,34.91,34.93,34.85,34.85,36400.0,21.9142,21.9267,21.8765,21.8765,36400.0
2011-11-10 14:05:00,34.85,34.87,34.82,34.83,28700.0,21.8765,21.889,21.8577,21.8639,28700.0
2011-11-10 14:10:00,34.84,34.87,34.83,34.86,25700.0,21.8702,21.889,21.8639,21.8828,25700.0
2011-11-10 14:15:00,34.86,34.9,34.84,34.9,54000.0,21.8828,21.9079,21.8702,21.9079,54000.0
2011-11-10 14:20:00,34.89,34.9,34.84,34.9,25800.0,21.9016,21.9079,21.8702,21.9079,25800.0
2011-11-10 14:25:00,34.91,34.91,34.83,34.84,31400.0,21.9142,21.9142,21.8639,21.8702,31400.0
2011-11-10 14:30:00,34.84,34.89,34.83,34.88,42200.0,21.8702,21.9016,21.8639,21.8953,42200.0
2011-11-10 14:35:00,34.88,34.88,34.82,34.85,65800.0,21.8953,21.8953,21.8577,21.8765,65800.0
2011-11-10 14:40:00,34.85,34.89,34.84,34.88,41700.0,21.8765,21.9016,21.8702,21.8953,41700.0
2011-11-10 14:45:00,34.87,34.88,34.83,34.83,68600.0,21.889,21.8953,21.8639,21.8639,68600.0
2011-11-10 14:50:00,34.83,34.84,34.8,34.8,26000.0,21.8639,21.8702,21.8451,21.8451,26000.0
2011-11-10 14:55:00,34.81,34.81,34.77,34.77,60900.0,21.8514,21.8514,21.8263,21.8263,60900.0
2011-11-10 15:00:00,34.78,34.82,34.77,34.81,46400.0,21.8325,21.8577,21.8263,21.8514,46400.0
2011-11-10 15:05:00,34.81,34.84,34.79,34.79,69800.0,21.8514,21.8702,21.8388,21.8388,69800.0
2011-11-10 15:10:00,34.79,34.82,34.78,34.82,25800.0,21.8388,21.8577,21.8325,21.8577,25800.0
2011-11-10 15:15:00,34.82,34.84,34.79,34.79,63700.0,21.8577,21.8702,21.8388,21.8388,63700.0
2011-11-10 15:20:00,34.8,34.84,34.78,34.82,50300.0,21.8451,21.8702,21.8325,21.8577,50300.0
2011-11-10 15:25:00,34.82,34.89,34.81,34.84,83200.0,21.8577,21.9016,21.8514,21.8702,83200.0
2011-11-10 15:30:00,34.85,34.87,34.8,34.8,108800.0,21.8765,21.889,21.8451,21.8451,108800.0
2011-11-10 15:35:00,34.81,34.83,34.77,34.8,76900.0,21.8514,21.8639,21.8263,21.8451,76900.0
2011-11-10 15:40:00,34.79,34.81,34.77,34.78,77800.0,21.8388,21.8514,21.8263,21.8325,77800.0
2011-11-10 15:45:00,34.78,34.84,34.77,34.83,87900.0,21.8325,21.8702,21.8263,21.8639,87900.0
2011-11-10 15:50:00,34.83,34.91,34.82,34.89,230400.0,21.8639,21.9142,21.8577,21.9016,230400.0
2011-11-10 15:55:00,34.89,34.89,34.84,34.86,410100.0,21.9016,21.9016,21.8702,21.8828,410100.0
2011-11-11 09:30:00,35.17,35.25,35.13,35.2,138300.0,22.0774,22.1276,22.0523,22.0962,138300.0
2011-11-11 09:35:00,35.2,35.27,35.18,35.26,130500.0,22.0962,22.1401,22.0836,22.1339,130500.0
2011-11-11 09:40:00,35.27,35.29,35.25,35.26,102700.0,22.1401,22.1527,22.1276,22.1339,102700.0
2011-11-11 09:45:00,35.27,35.32,35.26,35.31,76300.0,22.1401,22.1715,22.1339,22.1652,76300.0
2011-11-11 09:50:00,35.31,35.32,35.27,35.3,174900.0,22.1652,22.1715,22.1401,22.159,174900.0
2011-11-11 09:55:00,35.31,35.35,35.28,35.29,245300.0,22.1652,22.1904,22.1464,22.1527,245300.0
2011-11-11 10:00:00,35.29,35.33,35.25,35.3,126000.0,22.1527,22.1778,22.1276,22.159,126000.0
2011-11-11 10:05:00,35.29,35.32,35.28,35.3,78500.0,22.1527,22.1715,22.1464,22.159,78500.0
2011-11-11 10:10:00,35.29,35.31,35.23,35.25,55600.0,22.1527,22.1652,22.115,22.1276,55600.0
2011-11-11 10:15:00,35.25,35.26,35.21,35.24,92900.0,22.1276,22.1339,22.1025,22.1213,92900.0
2011-11-11 10:20:00,35.24,35.27,35.23,35.27,27100.0,22.1213,22.1401,22.115,22.1401,27100.0
2011-11-11 10:25:00,35.27,35.28,35.24,35.26,28300.0,22.1401,22.1464,22.1213,22.1339,28300.0
2011-11-11 10:30:00,35.26,35.3,35.26,35.29,41700.0,22.1339,22.159,22.1339,22.1527,41700.0
2011-11-11 10:35:00,35.3,35.33,35.3,35.32,35300.0,22.159,22.1778,22.159,22.1715,35300.0
2011-11-11 10:40:00,35.31,35.32,35.29,35.32,26300.0,22.1652,22.1715,22.1527,22.1715,26300.0
2011-11-11 10:45:00,35.33,35.33,35.28,35.3,172300.0,22.1778,22.1778,22.1464,22.159,172300.0
2011-11-11 10:50:00,35.3,35.31,35.29,35.3,13000.0,22.159,22.1652,22.1527,22.159,13000.0
2011-11-11 10:55:00,35.31,35.33,35.3,35.31,19400.0,22.1652,22.1778,22.159,22.1652,19400.0
2011-11-11 11:00:00,35.31,35.35,35.3,35.33,97400.0,22.1652,22.1904,22.159,22.1778,97400.0
2011-11-11 11:05:00,35.33,35.33,35.29,35.29,38000.0,22.1778,22.1778,22.1527,22.1527,38000.0
2011-11-11 11:10:00,35.3,35.31,35.29,35.31,82900.0,22.159,22.1652,22.1527,22.1652,82900.0
2011-11-11 11:15:00,35.3,35.33,35.29,35.31,86100.0,22.159,22.1778,22.1527,22.1652,86100.0
2011-11-11 11:20:00,35.31,35.31,35.29,35.29,15500.0,22.1652,22.1652,22.1527,22.1527,15500.0
2011-11-11 11:25:00,35.28,35.28,35.25,35.25,35200.0,22.1464,22.1464,22.1276,22.1276,35200.0
2011-11-11 11:30:00,35.26,35.27,35.21,35.21,50700.0,22.1339,22.1401,22.1025,22.1025,50700.0
2011-11-11 11:35:00,35.22,35.24,35.22,35.24,14800.0,22.1088,22.1213,22.1088,22.1213,14800.0
2011-11-11 11:40:00,35.24,35.24,35.22,35.23,27700.0,22.1213,22.1213,22.1088,22.115,27700.0
2011-11-11 11:45:00,35.24,35.25,35.22,35.24,14500.0,22.1213,22.1276,22.1088,22.1213,14500.0
2011-11-11 11:50:00,35.24,35.25,35.24,35.24,13000.0,22.1213,22.1276,22.1213,22.1213,13000.0
2011-11-11 11:55:00,35.23,35.23,35.2,35.23,11200.0,22.115,22.115,22.0962,22.115,11200.0
2011-11-11 12:00:00,35.22,35.26,35.22,35.26,22900.0,22.1088,22.1339,22.1088,22.1339,22900.0
2011-11-11 12:05:00,35.25,35.25,35.24,35.25,10200.0,22.1276,22.1276,22.1213,22.1276,10200.0
2011-11-11 12:10:00,35.25,35.26,35.25,35.26,15200.0,22.1276,22.1339,22.1276,22.1339,15200.0
2011-11-11 12:15:00,35.26,35.26,35.23,35.23,18300.0,22.1339,22.1339,22.115,22.115,18300.0
2011-11-11 12:20:00,35.24,35.25,35.23,35.24,15800.0,22.1213,22.1276,22.115,22.1213,15800.0
2011-11-11 12:25:00,35.24,35.25,35.24,35.25,16600.0,22.1213,22.1276,22.1213,22.1276,16600.0
2011-11-11 12:30:00,35.24,35.25,35.24,35.24,10200.0,22.1213,22.1276,22.1213,22.1213,10200.0
2011-11-11 12:35:00,35.25,35.25,35.22,35.22,29700.0,22.1276,22.1276,22.1088,22.1088,29700.0
2011-11-11 12:40:00,35.22,35.23,35.22,35.23,9200.0,22.1088,22.115,22.1088,22.115,9200.0
2011-11-11 12:45:00,35.23,35.24,35.22,35.23,20100.0,22.115,22.1213,22.1088,22.115,20100.0
2011-11-11 12:50:00,35.23,35.26,35.23,35.26,11700.0,22.115,22.1339,22.115,22.1339,11700.0
2011-11-11 12:55:00,35.26,35.26,35.24,35.25,21000.0,22.1339,22.1339,22.1213,22.1276,21000.0
2011-11-11 13:00:00,35.26,35.27,35.25,35.27,19500.0,22.1339,22.1401,22.1276,22.1401,19500.0
2011-11-11 13:05:00,35.27,35.29,35.26,35.29,31300.0,22.1401,22.1527,22.1339,22.1527,31300.0
2011-11-11 13:10:00,35.29,35.3,35.28,35.3,9200.0,22.1527,22.159,22.1464,22.159,9200.0
2011-11-11 13:15:00,35.29,35.3,35.28,35.3,16500.0,22.1527,22.159,22.1464,22.159,16500.0
2011-11-11 13:20:00,35.3,35.3,35.29,35.3,8800.0,22.159,22.159,22.1527,22.159,8800.0
2011-11-11 13:25:00,35.29,35.3,35.29,35.29,23100.0,22.1527,22.159,22.1527,22.1527,23100.0
2011-11-11 13:30:00,35.3,35.31,35.29,35.31,17400.0,22.159,22.1652,22.1527,22.1652,17400.0
2011-11-11 13:35:00,35.3,35.32,35.3,35.3,18100.0,22.159,22.1715,22.159,22.159,18100.0
2011-11-11 13:40:00,35.31,35.31,35.29,35.3,15100.0,22.1652,22.1652,22.1527,22.159,15100.0
2011-11-11 13:45:00,35.3,35.31,35.3,35.31,12800.0,22.159,22.1652,22.159,22.1652,12800.0
2011-11-11 13:50:00,35.31,35.31,35.3,35.3,8200.0,22.1652,22.1652,22.159,22.159,8200.0
2011-11-11 13:55:00,35.3,35.31,35.29,35.31,14800.0,22.159,22.1652,22.1527,22.1652,14800.0
2011-11-11 14:00:00,35.31,35.31,35.3,35.3,20100.0,22.1652,22.1652,22.159,22.159,20100.0
2011-11-11 14:05:00,35.3,35.31,35.29,35.3,91900.0,22.159,22.1652,22.1527,22.159,91900.0
2011-11-11 14:10:00,35.3,35.32,35.28,35.3,151800.0,22.159,22.1715,22.1464,22.159,151800.0
2011-11-11 14:15:00,35.31,35.32,35.3,35.3,15400.0,22.1652,22.1715,22.159,22.159,15400.0
2011-11-11 14:20:00,35.31,35.31,35.29,35.3,28400.0,22.1652,22.1652,22.1527,22.159,28400.0
2011-11-11 14:25:00,35.3,35.3,35.28,35.29,41100.0,22.159,22.159,22.1464,22.1527,41100.0
2011-11-11 14:30:00,35.3,35.33,35.3,35.33,21900.0,22.159,22.1778,22.159,22.1778,21900.0
2011-11-11 14:35:00,35.32,35.33,35.3,35.3,25000.0,22.1715,22.1778,22.159,22.159,25000.0
2011-11-11 14:40:00,35.3,35.33,35.3,35.32,15700.0,22.159,22.1778,22.159,22.1715,15700.0
2011-11-11 14:45:00,35.32,35.33,35.31,35.32,25200.0,22.1715,22.1778,22.1652,22.1715,25200.0
2011-11-11 14:50:00,35.32,35.33,35.3,35.31,22600.0,22.1715,22.1778,22.159,22.1652,22600.0
2011-11-11 14:55:00,35.31,35.31,35.28,35.3,35400.0,22.1652,22.1652,22.1464,22.159,35400.0
2011-11-11 15:00:00,35.29,35.3,35.28,35.3,31000.0,22.1527,22.159,22.1464,22.159,31000.0
2011-11-11 15:05:00,35.29,35.3,35.27,35.3,45200.0,22.1527,22.159,22.1401,22.159,45200.0
2011-11-11 15:10:00,35.3,35.3,35.27,35.29,14900.0,22.159,22.159,22.1401,22.1527,14900.0
2011-11-11 15:15:00,35.28,35.31,35.28,35.3,33500.0,22.1464,22.1652,22.1464,22.159,33500.0
2011-11-11 15:20:00,35.3,35.3,35.28,35.28,23400.0,22.159,22.159,22.1464,22.1464,23400.0
2011-11-11 15:25:00,35.28,35.29,35.27,35.29,38700.0,22.1464,22.1527,22.1401,22.1527,38700.0
2011-11-11 15:30:00,35.29,35.3,35.27,35.29,48900.0,22.1527,22.159,22.1401,22.1527,48900.0
2011-11-11 15:35:00,35.28,35.29,35.26,35.28,38200.0,22.1464,22.1527,22.1339,22.1464,38200.0
2011-11-11 15:40:00,35.27,35.29,35.26,35.28,113400.0,22.1401,22.1527,22.1339,22.1464,113400.0
2011-11-11 15:45:00,35.28,35.31,35.28,35.3,155400.0,22.1464,22.1652,22.1464,22.159,155400.0
2011-11-11 15:50:00,35.31,35.35,35.3,35.34,116600.0,22.1652,22.1904,22.159,22.1841,116600.0
2011-11-11 15:55:00,35.35,35.36,35.32,35.33,454300.0,22.1904,22.1966,22.1715,22.1778,454300.0
2011-11-14 09:30:00,35.3,35.37,35.12,35.16,168700.0,22.159,22.2029,22.046,22.0711,168700.0
2011-11-14 09:35:00,35.17,35.18,35.12,35.12,71400.0,22.0774,22.0836,22.046,22.046,71400.0
2011-11-14 09:40:00,35.11,35.11,35.0,35.0,114000.0,22.0397,22.0397,21.9706,21.9706,114000.0
2011-11-14 09:45:00,35.0,35.01,34.98,35.01,110800.0,21.9706,21.9769,21.9581,21.9769,110800.0
2011-11-14 09:50:00,35.01,35.01,34.97,34.97,48400.0,21.9769,21.9769,21.9518,21.9518,48400.0
2011-11-14 09:55:00,34.97,34.98,34.95,34.97,39800.0,21.9518,21.9581,21.9393,21.9518,39800.0
2011-11-14 10:00:00,34.97,35.02,34.95,34.99,90500.0,21.9518,21.9832,21.9393,21.9644,90500.0
2011-11-14 10:05:00,35.0,35.01,34.97,35.01,85300.0,21.9706,21.9769,21.9518,21.9769,85300.0
2011-11-14 10:10:00,35.01,35.03,34.97,34.99,161500.0,21.9769,21.9895,21.9518,21.9644,161500.0
2011-11-14 10:15:00,35.0,35.01,34.97,34.99,63400.0,21.9706,21.9769,21.9518,21.9644,63400.0
2011-11-14 10:20:00,34.99,35.02,34.97,34.99,46100.0,21.9644,21.9832,21.9518,21.9644,46100.0
2011-11-14 10:25:00,34.99,35.0,34.96,34.97,12400.0,21.9644,21.9706,21.9455,21.9518,12400.0
2011-11-14 10:30:00,34.98,34.98,34.93,34.97,24300.0,21.9581,21.9581,21.9267,21.9518,24300.0
2011-11-14 10:35:00,34.96,34.98,34.94,34.98,28100.0,21.9455,21.9581,21.933,21.9581,28100.0
2011-11-14 10:40:00,34.98,35.02,34.96,35.02,28900.0,21.9581,21.9832,21.9455,21.9832,28900.0
2011-11-14 10:45:00,35.02,35.02,34.95,35.01,31800.0,21.9832,21.9832,21.9393,21.9769,31800.0
2011-11-14 10:50:00,35.01,35.06,35.0,35.06,50100.0,21.9769,22.0083,21.9706,22.0083,50100.0
2011-11-14 10:55:00,35.06,35.1,35.05,35.07,69100.0,22.0083,22.0334,22.002,22.0146,69100.0
2011-11-14 11:00:00,35.08,35.15,35.07,35.14,27700.0,22.0209,22.0648,22.0146,22.0585,27700.0
2011-11-14 11:05:00,35.14,35.14,35.13,35.14,103700.0,22.0585,22.0585,22.0523,22.0585,103700.0
2011-11-14 11:10:00,35.14,35.14,35.11,35.11,56400.0,22.0585,22.0585,22.0397,22.0397,56400.0
2011-11-14 11:15:00,35.11,35.18,35.11,35.17,74500.0,22.0397,22.0836,22.0397,22.0774,74500.0
2011-11-14 11:20:00,35.18,35.2,35.16,35.2,87100.0,22.0836,22.0962,22.0711,22.0962,87100.0
2011-11-14 11:25:00,35.19,35.22,35.13,35.13,188600.0,22.0899,22.1088,22.0523,22.0523,188600.0
2011-11-14 11:30:00,35.13,35.18,35.12,35.16,47900.0,22.0523,22.0836,22.046,22.0711,47900.0
2011-11-14 11:35:00,35.15,35.15,35.1,35.13,44800.0,22.0648,22.0648,22.0334,22.0523,44800.0
2011-11-14 11:40:00,35.12,35.12,35.05,35.07,170700.0,22.046,22.046,22.002,22.0146,170700.0
2011-11-14 11:45:00,35.07,35.08,35.04,35.05,64900.0,22.0146,22.0209,21.9958,22.002,64900.0
2011-11-14 11:50:00,35.06,35.09,35.02,35.02,187200.0,22.0083,22.0271,21.9832,21.9832,187200.0
2011-11-14 11:55:00,35.02,35.05,35.01,35.05,70800.0,21.9832,22.002,21.9769,22.002,70800.0
2011-11-14 12:00:00,35.04,35.05,35.0,35.0,71300.0,21.9958,22.002,21.9706,21.9706,71300.0
2011-11-14 12:05:00,35.0,35.02,34.99,35.02,25500.0,21.9706,21.9832,21.9644,21.9832,25500.0
2011-11-14 12:10:00,35.01,35.02,34.97,34.99,22900.0,21.9769,21.9832,21.9518,21.9644,22900.0
2011-11-14 12:15:00,34.98,34.99,34.95,34.95,35300.0,21.9581,21.9644,21.9393,21.9393,35300.0
2011-11-14 12:20:00,34.96,34.97,34.92,34.94,42900.0,21.9455,21.9518,21.9204,21.933,42900.0
2011-11-14 12:25:00,34.94,34.95,34.93,34.94,53200.0,21.933,21.9393,21.9267,21.933,53200.0
2011-11-14 12:30:00,34.93,34.95,34.92,34.92,22500.0,21.9267,21.9393,21.9204,21.9204,22500.0
2011-11-14 12:35:00,34.93,34.95,34.91,34.94,36000.0,21.9267,21.9393,21.9142,21.933,36000.0
2011-11-14 12:40:00,34.95,34.97,34.94,34.95,14100.0,21.9393,21.9518,21.933,21.9393,14100.0
2011-11-14 12:45:00,34.95,34.97,34.94,34.96,23500.0,21.9393,21.9518,21.933,21.9455,23500.0
2011-11-14 12:50:00,34.96,34.97,34.94,34.95,13900.0,21.9455,21.9518,21.933,21.9393,13900.0
2011-11-14 12:55:00,34.95,34.98,34.95,34.96,162100.0,21.9393,21.9581,21.9393,21.9455,162100.0
2011-11-14 13:00:00,34.95,34.96,34.93,34.95,46000.0,21.9393,21.9455,21.9267,21.9393,46000.0
2011-11-14 13:05:00,34.95,35.01,34.95,35.0,231100.0,21.9393,21.9769,21.9393,21.9706,231100.0
2011-11-14 13:10:00,34.99,35.0,34.98,35.0,53500.0,21.9644,21.9706,21.9581,21.9706,53500.0
2011-11-14 13:15:00,35.0,35.05,35.0,35.05,49800.0,21.9706,22.002,21.9706,22.002,49800.0
2011-11-14 13:20:00,35.04,35.05,35.04,35.05,45100.0,21.9958,22.002,21.9958,22.002,45100.0
2011-11-14 13:25:00,35.06,35.09,35.06,35.09,220900.0,22.0083,22.0271,22.0083,22.0271,220900.0
2011-11-14 13:30:00,35.09,35.11,35.08,35.09,185600.0,22.0271,22.0397,22.0209,22.0271,185600.0
2011-11-14 13:35:00,35.08,35.12,35.07,35.07,47500.0,22.0209,22.046,22.0146,22.0146,47500.0
2011-11-14 13:40:00,35.07,35.08,35.05,35.06,88000.0,22.0146,22.0209,22.002,22.0083,88000.0
2011-11-14 13:45:00,35.06,35.06,35.04,35.05,134800.0,22.0083,22.0083,21.9958,22.002,134800.0
2011-11-14 13:50:00,35.05,35.07,35.04,35.05,990100.0,22.002,22.0146,21.9958,22.002,990100.0
2011-11-14 13:55:00,35.05,35.05,35.01,35.01,126700.0,22.002,22.002,21.9769,21.9769,126700.0
2011-11-14 14:00:00,35.01,35.04,35.01,35.04,47600.0,21.9769,21.9958,21.9769,21.9958,47600.0
2011-11-14 14:05:00,35.04,35.04,35.02,35.03,36500.0,21.9958,21.9958,21.9832,21.9895,36500.0
2011-11-14 14:10:00,35.03,35.06,35.03,35.05,108600.0,21.9895,22.0083,21.9895,22.002,108600.0
2011-11-14 14:15:00,35.05,35.05,35.0,35.0,55300.0,22.002,22.002,21.9706,21.9706,55300.0
2011-11-14 14:20:00,35.0,35.02,35.0,35.02,54200.0,21.9706,21.9832,21.9706,21.9832,54200.0
2011-11-14 14:25:00,35.01,35.01,34.98,34.99,54500.0,21.9769,21.9769,21.9581,21.9644,54500.0
2011-11-14 14:30:00,34.99,35.0,34.98,34.99,43000.0,21.9644,21.9706,21.9581,21.9644,43000.0
2011-11-14 14:35:00,34.98,34.99,34.97,34.99,26200.0,21.9581,21.9644,21.9518,21.9644,26200.0
2011-11-14 14:40:00,34.99,35.01,34.99,35.0,29000.0,21.9644,21.9769,21.9644,21.9706,29000.0
2011-11-14 14:45:00,35.0,35.0,34.96,34.97,30000.0,21.9706,21.9706,21.9455,21.9518,30000.0
2011-11-14 14:50:00,34.96,34.98,34.95,34.97,50800.0,21.9455,21.9581,21.9393,21.9518,50800.0
2011-11-14 14:55:00,34.96,34.97,34.93,34.93,99600.0,21.9455,21.9518,21.9267,21.9267,99600.0
2011-11-14 15:00:00,34.94,34.96,34.93,34.96,59600.0,21.933,21.9455,21.9267,21.9455,59600.0
2011-11-14 15:05:00,34.96,34.96,34.94,34.94,48400.0,21.9455,21.9455,21.933,21.933,48400.0
2011-11-14 15:10:00,34.94,34.96,34.94,34.95,26200.0,21.933,21.9455,21.933,21.9393,26200.0
2011-11-14 15:15:00,34.95,34.96,34.93,34.93,49800.0,21.9393,21.9455,21.9267,21.9267,49800.0
2011-11-14 15:20:00,34.93,34.95,34.92,34.94,39300.0,21.9267,21.9393,21.9204,21.933,39300.0
2011-11-14 15:25:00,34.95,34.96,34.94,34.95,41100.0,21.9393,21.9455,21.933,21.9393,41100.0
2011-11-14 15:30:00,34.95,34.99,34.94,34.96,152400.0,21.9393,21.9644,21.933,21.9455,152400.0
2011-11-14 15:35:00,34.97,34.97,34.94,34.95,42300.0,21.9518,21.9518,21.933,21.9393,42300.0
2011-11-14 15:40:00,34.95,34.98,34.94,34.97,52200.0,21.9393,21.9581,21.933,21.9518,52200.0
2011-11-14 15:45:00,34.96,34.97,34.93,34.93,109400.0,21.9455,21.9518,21.9267,21.9267,109400.0
2011-11-14 15:50:00,34.93,34.98,34.93,34.97,118000.0,21.9267,21.9581,21.9267,21.9518,118000.0
2011-11-14 15:55:00,34.96,34.97,34.92,34.97,258400.0,21.9455,21.9518,21.9204,21.9518,258400.0
2011-11-15 09:30:00,34.98,35.0,34.9,34.93,74200.0,21.9581,21.9706,21.9079,21.9267,74200.0
2011-11-15 09:35:00,34.93,34.97,34.9,34.97,69700.0,21.9267,21.9518,21.9079,21.9518,69700.0
2011-11-15 09:40:00,34.97,34.97,34.88,34.88,114800.0,21.9518,21.9518,21.8953,21.8953,114800.0
2011-11-15 09:45:00,34.88,34.94,34.88,34.91,39500.0,21.8953,21.933,21.8953,21.9142,39500.0
2011-11-15 09:50:00,34.92,34.92,34.9,34.91,83100.0,21.9204,21.9204,21.9079,21.9142,83100.0
2011-11-15 09:55:00,34.91,34.95,34.91,34.94,195600.0,21.9142,21.9393,21.9142,21.933,195600.0
2011-11-15 10:00:00,34.94,34.94,34.9,34.93,49500.0,21.933,21.933,21.9079,21.9267,49500.0
2011-11-15 10:05:00,34.94,34.95,34.91,34.94,30800.0,21.933,21.9393,21.9142,21.933,30800.0
2011-11-15 10:10:00,34.95,34.96,34.91,34.92,45100.0,21.9393,21.9455,21.9142,21.9204,45100.0
2011-11-15 10:15:00,34.92,34.95,34.92,34.94,68000.0,21.9204,21.9393,21.9204,21.933,68000.0
2011-11-15 10:20:00,34.94,34.96,34.9,34.91,44700.0,21.933,21.9455,21.9079,21.9142,44700.0
2011-11-15 10:25:00,34.9,34.93,34.9,34.92,34600.0,21.9079,21.9267,21.9079,21.9204,34600.0
2011-11-15 10:30:00,34.91,34.95,34.89,34.92,60000.0,21.9142,21.9393,21.9016,21.9204,60000.0
2011-11-15 10:35:00,34.93,34.94,34.92,34.92,12700.0,21.9267,21.933,21.9204,21.9204,12700.0
2011-11-15 10:40:00,34.92,34.92,34.89,34.91,33400.0,21.9204,21.9204,21.9016,21.9142,33400.0
2011-11-15 10:45:00,34.91,34.93,34.87,34.88,21300.0,21.9142,21.9267,21.889,21.8953,21300.0
2011-11-15 10:50:00,34.87,34.88,34.86,34.86,30400.0,21.889,21.8953,21.8828,21.8828,30400.0
2011-11-15 10:55:00,34.86,34.88,34.84,34.84,36100.0,21.8828,21.8953,21.8702,21.8702,36100.0
2011-11-15 11:00:00,34.84,34.87,34.84,34.87,32900.0,21.8702,21.889,21.8702,21.889,32900.0
2011-11-15 11:05:00,34.87,34.88,34.85,34.86,19700.0,21.889,21.8953,21.8765,21.8828,19700.0
2011-11-15 11:10:00,34.86,34.88,34.86,34.88,11700.0,21.8828,21.8953,21.8828,21.8953,11700.0
2011-11-15 11:15:00,34.88,34.9,34.84,34.85,41700.0,21.8953,21.9079,21.8702,21.8765,41700.0
2011-11-15 11:20:00,34.84,34.86,34.83,34.86,199500.0,21.8702,21.8828,21.8639,21.8828,199500.0
2011-11-15 11:25:00,34.86,34.87,34.84,34.86,49600.0,21.8828,21.889,21.8702,21.8828,49600.0
2011-11-15 11:30:00,34.87,34.87,34.83,34.83,24500.0,21.889,21.889,21.8639,21.8639,24500.0
2011-11-15 11:35:00,34.82,34.85,34.82,34.83,33400.0,21.8577,21.8765,21.8577,21.8639,33400.0
2011-11-15 11:40:00,34.83,34.85,34.83,34.85,12900.0,21.8639,21.8765,21.8639,21.8765,12900.0
2011-11-15 11:45:00,34.84,34.84,34.83,34.84,17700.0,21.8702,21.8702,21.8639,21.8702,17700.0
2011-11-15 11:50:00,34.84,34.86,34.83,34.86,14300.0,21.8702,21.8828,21.8639,21.8828,14300.0
2011-11-15 11:55:00,34.85,34.89,34.84,34.87,53400.0,21.8765,21.9016,21.8702,21.889,53400.0
2011-11-15 12:00:00,34.87,34.91,34.87,34.9,18600.0,21.889,21.9142,21.889,21.9079,18600.0
2011-11-15 12:05:00,34.91,34.94,34.89,34.89,23900.0,21.9142,21.933,21.9016,21.9016,23900.0
2011-11-15 12:10:00,34.89,34.91,34.88,34.91,10100.0,21.9016,21.9142,21.8953,21.9142,10100.0
2011-11-15 12:15:00,34.91,34.92,34.9,34.91,11400.0,21.9142,21.9204,21.9079,21.9142,11400.0
2011-11-15 12:20:00,34.9,34.91,34.9,34.91,11800.0,21.9079,21.9142,21.9079,21.9142,11800.0
2011-11-15 12:25:00,34.91,34.93,34.9,34.92,30800.0,21.9142,21.9267,21.9079,21.9204,30800.0
2011-11-15 12:30:00,34.92,34.97,34.91,34.96,27800.0,21.9204,21.9518,21.9142,21.9455,27800.0
2011-11-15 12:35:00,34.95,34.98,34.94,34.94,46900.0,21.9393,21.9581,21.933,21.933,46900.0
2011-11-15 12:40:00,34.95,34.97,34.94,34.96,30300.0,21.9393,21.9518,21.933,21.9455,30300.0
2011-11-15 12:45:00,34.96,34.96,34.95,34.95,16700.0,21.9455,21.9455,21.9393,21.9393,16700.0
2011-11-15 12:50:00,34.95,34.95,34.94,34.94,9800.0,21.9393,21.9393,21.933,21.933,9800.0
2011-11-15 12:55:00,34.95,34.97,34.94,34.97,71500.0,21.9393,21.9518,21.933,21.9518,71500.0
2011-11-15 13:00:00,34.96,35.0,34.96,34.98,111700.0,21.9455,21.9706,21.9455,21.9581,111700.0
2011-11-15 13:05:00,34.97,34.98,34.96,34.97,73200.0,21.9518,21.9581,21.9455,21.9518,73200.0
2011-11-15 13:10:00,34.97,34.97,34.9,34.9,379000.0,21.9518,21.9518,21.9079,21.9079,379000.0
2011-11-15 13:15:00,34.9,34.91,34.88,34.89,136800.0,21.9079,21.9142,21.8953,21.9016,136800.0
2011-11-15 13:20:00,34.89,34.9,34.88,34.88,73700.0,21.9016,21.9079,21.8953,21.8953,73700.0
2011-11-15 13:25:00,34.89,34.92,34.89,34.92,43800.0,21.9016,21.9204,21.9016,21.9204,43800.0
2011-11-15 13:30:00,34.92,34.96,34.92,34.95,23400.0,21.9204,21.9455,21.9204,21.9393,23400.0
2011-11-15 13:35:00,34.95,34.99,34.95,34.98,33100.0,21.9393,21.9644,21.9393,21.9581,33100.0
2011-11-15 13:40:00,34.98,34.99,34.97,34.98,10000.0,21.9581,21.9644,21.9518,21.9581,10000.0
2011-11-15 13:45:00,34.98,34.99,34.96,34.97,33700.0,21.9581,21.9644,21.9455,21.9518,33700.0
2011-11-15 13:50:00,34.97,34.99,34.97,34.99,25600.0,21.9518,21.9644,21.9518,21.9644,25600.0
2011-11-15 13:55:00,34.98,34.98,34.97,34.97,25300.0,21.9581,21.9581,21.9518,21.9518,25300.0
2011-11-15 14:00:00,34.98,35.0,34.98,34.99,35800.0,21.9581,21.9706,21.9581,21.9644,35800.0
2011-11-15 14:05:00,34.99,35.02,34.99,35.01,72400.0,21.9644,21.9832,21.9644,21.9769,72400.0
2011-11-15 14:10:00,35.02,35.04,35.01,35.04,21400.0,21.9832,21.9958,21.9769,21.9958,21400.0
2011-11-15 14:15:00,35.03,35.04,35.0,35.01,31400.0,21.9895,21.9958,21.9706,21.9769,31400.0
2011-11-15 14:20:00,35.01,35.01,34.99,35.0,14100.0,21.9769,21.9769,21.9644,21.9706,14100.0
2011-11-15 14:25:00,35.01,35.01,34.98,35.0,21900.0,21.9769,21.9769,21.9581,21.9706,21900.0
2011-11-15 14:30:00,35.01,35.01,35.0,35.01,21000.0,21.9769,21.9769,21.9706,21.9769,21000.0
2011-11-15 14:35:00,35.0,35.02,35.0,35.0,27700.0,21.9706,21.9832,21.9706,21.9706,27700.0
2011-11-15 14:40:00,35.01,35.02,35.01,35.01,12500.0,21.9769,21.9832,21.9769,21.9769,12500.0
2011-11-15 14:45:00,35.01,35.04,35.01,35.03,51100.0,21.9769,21.9958,21.9769,21.9895,51100.0
2011-11-15 14:50:00,35.04,35.07,35.03,35.05,21600.0,21.9958,22.0146,21.9895,22.002,21600.0
2011-11-15 14:55:00,35.05,35.06,35.04,35.05,10000.0,22.002,22.0083,21.9958,22.002,10000.0
2011-11-15 15:00:00,35.04,35.08,35.04,35.07,24500.0,21.9958,22.0209,21.9958,22.0146,24500.0
2011-11-15 15:05:00,35.07,35.08,35.06,35.06,15700.0,22.0146,22.0209,22.0083,22.0083,15700.0
2011-11-15 15:10:00,35.06,35.09,35.06,35.08,40300.0,22.0083,22.0271,22.0083,22.0209,40300.0
2011-11-15 15:15:00,35.08,35.09,35.05,35.06,32200.0,22.0209,22.0271,22.002,22.0083,32200.0
2011-11-15 15:20:00,35.06,35.09,35.06,35.09,22800.0,22.0083,22.0271,22.0083,22.0271,22800.0
2011-11-15 15:25:00,35.09,35.11,35.08,35.1,27300.0,22.0271,22.0397,22.0209,22.0334,27300.0
2011-11-15 15:30:00,35.1,35.11,35.07,35.07,36400.0,22.0334,22.0397,22.0146,22.0146,36400.0
2011-11-15 15:35:00,35.07,35.12,35.06,35.07,59300.0,22.0146,22.046,22.0083,22.0146,59300.0
2011-11-15 15:40:00,35.08,35.09,35.06,35.07,65400.0,22.0209,22.0271,22.0083,22.0146,65400.0
2011-11-15 15:45:00,35.08,35.09,35.07,35.09,62800.0,22.0209,22.0271,22.0146,22.0271,62800.0
2011-11-15 15:50:00,35.09,35.09,35.05,35.07,169100.0,22.0271,22.0271,22.002,22.0146,169100.0
2011-11-15 15:55:00,35.06,35.07,35.0,35.01,472100.0,22.0083,22.0146,21.9706,21.9769,472100.0
2011-11-16 09:30:00,34.84,34.84,34.66,34.67,146300.0,21.8702,21.8702,21.7572,21.7635,146300.0
2011-11-16 09:35:00,34.68,34.73,34.68,34.71,108700.0,21.7698,21.8012,21.7698,21.7886,108700.0
2011-11-16 09:40:00,34.71,34.74,34.69,34.7,41100.0,21.7886,21.8074,21.7761,21.7823,41100.0
2011-11-16 09:45:00,34.7,34.71,34.68,34.69,84700.0,21.7823,21.7886,21.7698,21.7761,84700.0
2011-11-16 09:50:00,34.7,34.72,34.69,34.7,59800.0,21.7823,21.7949,21.7761,21.7823,59800.0
2011-11-16 09:55:00,34.7,34.74,34.7,34.73,114800.0,21.7823,21.8074,21.7823,21.8012,114800.0
2011-11-16 10:00:00,34.74,34.78,34.68,34.68,28300.0,21.8074,21.8325,21.7698,21.7698,28300.0
2011-11-16 10:05:00,34.69,34.69,34.67,34.67,59100.0,21.7761,21.7761,21.7635,21.7635,59100.0
2011-11-16 10:10:00,34.68,34.71,34.66,34.7,26600.0,21.7698,21.7886,21.7572,21.7823,26600.0
2011-11-16 10:15:00,34.7,34.74,34.69,34.7,50900.0,21.7823,21.8074,21.7761,21.7823,50900.0
2011-11-16 10:20:00,34.71,34.72,34.66,34.66,314800.0,21.7886,21.7949,21.7572,21.7572,314800.0
2011-11-16 10:25:00,34.67,34.71,34.66,34.67,51800.0,21.7635,21.7886,21.7572,21.7635,51800.0
2011-11-16 10:30:00,34.67,34.73,34.65,34.72,145900.0,21.7635,21.8012,21.7509,21.7949,145900.0
2011-11-16 10:35:00,34.72,34.74,34.7,34.7,52900.0,21.7949,21.8074,21.7823,21.7823,52900.0
2011-11-16 10:40:00,34.7,34.77,34.69,34.73,56600.0,21.7823,21.8263,21.7761,21.8012,56600.0
2011-11-16 10:45:00,34.74,34.75,34.72,34.72,30400.0,21.8074,21.8137,21.7949,21.7949,30400.0
2011-11-16 10:50:00,34.72,34.81,34.72,34.8,166200.0,21.7949,21.8514,21.7949,21.8451,166200.0
2011-11-16 10:55:00,34.79,34.83,34.78,34.83,461100.0,21.8388,21.8639,21.8325,21.8639,461100.0
2011-11-16 11:00:00,34.83,34.9,34.82,34.89,269600.0,21.8639,21.9079,21.8577,21.9016,269600.0
2011-11-16 11:05:00,34.89,34.92,34.89,34.92,74200.0,21.9016,21.9204,21.9016,21.9204,74200.0
2011-11-16 11:10:00,34.91,34.92,34.86,34.88,206800.0,21.9142,21.9204,21.8828,21.8953,206800.0
2011-11-16 11:15:00,34.89,34.92,34.86,34.92,25000.0,21.9016,21.9204,21.8828,21.9204,25000.0
2011-11-16 11:20:00,34.91,34.98,34.9,34.95,250700.0,21.9142,21.9581,21.9079,21.9393,250700.0
2011-11-16 11:25:00,34.95,34.96,34.88,34.88,48400.0,21.9393,21.9455,21.8953,21.8953,48400.0
2011-11-16 11:30:00,34.88,34.92,34.87,34.87,113900.0,21.8953,21.9204,21.889,21.889,113900.0
2011-11-16 11:35:00,34.87,34.87,34.84,34.87,61900.0,21.889,21.889,21.8702,21.889,61900.0
2011-11-16 11:40:00,34.86,34.88,34.83,34.85,14500.0,21.8828,21.8953,21.8639,21.8765,14500.0
2011-11-16 11:45:00,34.84,34.88,34.84,34.85,42800.0,21.8702,21.8953,21.8702,21.8765,42800.0
2011-11-16 11:50:00,34.86,34.87,34.85,34.86,27100.0,21.8828,21.889,21.8765,21.8828,27100.0
2011-11-16 11:55:00,34.86,34.86,34.83,34.84,15300.0,21.8828,21.8828,21.8639,21.8702,15300.0
2011-11-16 12:00:00,34.84,34.86,34.84,34.85,14200.0,21.8702,21.8828,21.8702,21.8765,14200.0
2011-11-16 12:05:00,34.85,34.85,34.83,34.83,6300.0,21.8765,21.8765,21.8639,21.8639,6300.0
2011-11-16 12:10:00,34.83,34.83,34.79,34.8,14000.0,21.8639,21.8639,21.8388,21.8451,14000.0
2011-11-16 12:15:00,34.81,34.82,34.81,34.81,14600.0,21.8514,21.8577,21.8514,21.8514,14600.0
2011-11-16 12:20:00,34.82,34.82,34.77,34.79,14500.0,21.8577,21.8577,21.8263,21.8388,14500.0
2011-11-16 12:25:00,34.79,34.8,34.78,34.79,20000.0,21.8388,21.8451,21.8325,21.8388,20000.0
2011-11-16 12:30:00,34.79,34.8,34.78,34.79,8300.0,21.8388,21.8451,21.8325,21.8388,8300.0
2011-11-16 12:35:00,34.8,34.85,34.8,34.83,24200.0,21.8451,21.8765,21.8451,21.8639,24200.0
2011-11-16 12:40:00,34.83,34.86,34.83,34.84,15200.0,21.8639,21.8828,21.8639,21.8702,15200.0
2011-11-16 12:45:00,34.84,34.88,34.84,34.85,13500.0,21.8702,21.8953,21.8702,21.8765,13500.0
2011-11-16 12:50:00,34.84,34.85,34.83,34.85,10700.0,21.8702,21.8765,21.8639,21.8765,10700.0
2011-11-16 12:55:00,34.85,34.86,34.84,34.86,4300.0,21.8765,21.8828,21.8702,21.8828,4300.0
2011-11-16 13:00:00,34.86,34.88,34.86,34.88,12200.0,21.8828,21.8953,21.8828,21.8953,12200.0
2011-11-16 13:05:00,34.88,34.89,34.86,34.87,29300.0,21.8953,21.9016,21.8828,21.889,29300.0
2011-11-16 13:10:00,34.87,34.87,34.84,34.87,46900.0,21.889,21.889,21.8702,21.889,46900.0
2011-11-16 13:15:00,34.86,34.86,34.83,34.85,20800.0,21.8828,21.8828,21.8639,21.8765,20800.0
2011-11-16 13:20:00,34.85,34.88,34.85,34.87,10900.0,21.8765,21.8953,21.8765,21.889,10900.0
2011-11-16 13:25:00,34.88,34.92,34.87,34.92,16000.0,21.8953,21.9204,21.889,21.9204,16000.0
2011-11-16 13:30:00,34.92,34.92,34.9,34.91,10600.0,21.9204,21.9204,21.9079,21.9142,10600.0
2011-11-16 13:35:00,34.9,34.92,34.9,34.92,14100.0,21.9079,21.9204,21.9079,21.9204,14100.0
2011-11-16 13:40:00,34.92,34.97,34.92,34.97,16500.0,21.9204,21.9518,21.9204,21.9518,16500.0
2011-11-16 13:45:00,34.97,34.99,34.96,34.99,23400.0,21.9518,21.9644,21.9455,21.9644,23400.0
2011-11-16 13:50:00,34.99,35.0,34.96,34.97,37800.0,21.9644,21.9706,21.9455,21.9518,37800.0
2011-11-16 13:55:00,34.97,34.98,34.96,34.97,34900.0,21.9518,21.9581,21.9455,21.9518,34900.0
2011-11-16 14:00:00,34.98,34.98,34.96,34.98,83100.0,21.9581,21.9581,21.9455,21.9581,83100.0
2011-11-16 14:05:00,34.98,34.99,34.96,34.97,19400.0,21.9581,21.9644,21.9455,21.9518,19400.0
2011-11-16 14:10:00,34.97,34.98,34.92,34.93,39700.0,21.9518,21.9581,21.9204,21.9267,39700.0
2011-11-16 14:15:00,34.93,34.94,34.92,34.93,12800.0,21.9267,21.933,21.9204,21.9267,12800.0
2011-11-16 14:20:00,34.93,34.95,34.93,34.94,34900.0,21.9267,21.9393,21.9267,21.933,34900.0
2011-11-16 14:25:00,34.93,34.95,34.93,34.95,6300.0,21.9267,21.9393,21.9267,21.9393,6300.0
2011-11-16 14:30:00,34.95,34.95,34.92,34.93,35900.0,21.9393,21.9393,21.9204,21.9267,35900.0
2011-11-16 14:35:00,34.93,34.97,34.93,34.97,44900.0,21.9267,21.9518,21.9267,21.9518,44900.0
2011-11-16 14:40:00,34.96,34.97,34.94,34.94,28400.0,21.9455,21.9518,21.933,21.933,28400.0
2011-11-16 14:45:00,34.95,34.95,34.92,34.94,24000.0,21.9393,21.9393,21.9204,21.933,24000.0
2011-11-16 14:50:00,34.94,34.94,34.88,34.9,26500.0,21.933,21.933,21.8953,21.9079,26500.0
2011-11-16 14:55:00,34.91,34.91,34.88,34.91,85700.0,21.9142,21.9142,21.8953,21.9142,85700.0
2011-11-16 15:00:00,34.91,34.91,34.88,34.89,50700.0,21.9142,21.9142,21.8953,21.9016,50700.0
2011-11-16 15:05:00,34.9,34.92,34.89,34.9,25100.0,21.9079,21.9204,21.9016,21.9079,25100.0
2011-11-16 15:10:00,34.9,34.91,34.83,34.85,34600.0,21.9079,21.9142,21.8639,21.8765,34600.0
2011-11-16 15:15:00,34.85,34.85,34.77,34.79,123300.0,21.8765,21.8765,21.8263,21.8388,123300.0
2011-11-16 15:20:00,34.79,34.8,34.73,34.76,36100.0,21.8388,21.8451,21.8012,21.82,36100.0
2011-11-16 15:25:00,34.76,34.77,34.7,34.7,45200.0,21.82,21.8263,21.7823,21.7823,45200.0
2011-11-16 15:30:00,34.7,34.71,34.61,34.62,83700.0,21.7823,21.7886,21.7258,21.7321,83700.0
2011-11-16 15:35:00,34.63,34.66,34.6,34.66,88700.0,21.7384,21.7572,21.7196,21.7572,88700.0
2011-11-16 15:40:00,34.65,34.68,34.63,34.66,178400.0,21.7509,21.7698,21.7384,21.7572,178400.0
2011-11-16 15:45:00,34.65,34.69,34.65,34.66,147900.0,21.7509,21.7761,21.7509,21.7572,147900.0
2011-11-16 15:50:00,34.66,34.66,34.58,34.61,178000.0,21.7572,21.7572,21.707,21.7258,178000.0
2011-11-16 15:55:00,34.61,34.66,34.56,34.59,611300.0,21.7258,21.7572,21.6944,21.7133,611300.0
2011-11-17 09:30:00,34.58,34.6,34.51,34.53,55400.0,21.707,21.7196,21.6631,21.6756,55400.0
2011-11-17 09:35:00,34.54,34.58,34.49,34.49,100100.0,21.6819,21.707,21.6505,21.6505,100100.0
2011-11-17 09:40:00,34.49,34.56,34.48,34.52,45400.0,21.6505,21.6944,21.6442,21.6693,45400.0
2011-11-17 09:45:00,34.52,34.52,34.44,34.45,54900.0,21.6693,21.6693,21.6191,21.6254,54900.0
2011-11-17 09:50:00,34.45,34.48,34.44,34.46,40600.0,21.6254,21.6442,21.6191,21.6317,40600.0
2011-11-17 09:55:00,34.46,34.49,34.45,34.47,36900.0,21.6317,21.6505,21.6254,21.638,36900.0
2011-11-17 10:00:00,34.47,34.54,34.42,34.51,175900.0,21.638,21.6819,21.6066,21.6631,175900.0
2011-11-17 10:05:00,34.51,34.59,34.47,34.59,44700.0,21.6631,21.7133,21.638,21.7133,44700.0
2011-11-17 10:10:00,34.59,34.59,34.55,34.55,26800.0,21.7133,21.7133,21.6882,21.6882,26800.0
2011-11-17 10:15:00,34.54,34.58,34.52,34.53,31000.0,21.6819,21.707,21.6693,21.6756,31000.0
2011-11-17 10:20:00,34.54,34.56,34.52,34.54,52300.0,21.6819,21.6944,21.6693,21.6819,52300.0
2011-11-17 10:25:00,34.54,34.61,34.54,34.6,24700.0,21.6819,21.7258,21.6819,21.7196,24700.0
2011-11-17 10:30:00,34.6,34.64,34.52,34.62,115700.0,21.7196,21.7447,21.6693,21.7321,115700.0
2011-11-17 10:35:00,34.62,34.69,34.61,34.69,194700.0,21.7321,21.7761,21.7258,21.7761,194700.0
2011-11-17 10:40:00,34.69,34.73,34.68,34.68,30300.0,21.7761,21.8012,21.7698,21.7698,30300.0
2011-11-17 10:45:00,34.67,34.69,34.65,34.66,25600.0,21.7635,21.7761,21.7509,21.7572,25600.0
2011-11-17 10:50:00,34.66,34.68,34.66,34.68,19700.0,21.7572,21.7698,21.7572,21.7698,19700.0
2011-11-17 10:55:00,34.68,34.7,34.62,34.66,68300.0,21.7698,21.7823,21.7321,21.7572,68300.0
2011-11-17 11:00:00,34.65,34.68,34.62,34.62,37100.0,21.7509,21.7698,21.7321,21.7321,37100.0
2011-11-17 11:05:00,34.62,34.62,34.59,34.59,47000.0,21.7321,21.7321,21.7133,21.7133,47000.0
2011-11-17 11:10:00,34.59,34.63,34.59,34.6,29700.0,21.7133,21.7384,21.7133,21.7196,29700.0
2011-11-17 11:15:00,34.59,34.63,34.58,34.63,28200.0,21.7133,21.7384,21.707,21.7384,28200.0
2011-11-17 11:20:00,34.63,34.65,34.58,34.65,55000.0,21.7384,21.7509,21.707,21.7509,55000.0
2011-11-17 11:25:00,34.64,34.67,34.64,34.64,82800.0,21.7447,21.7635,21.7447,21.7447,82800.0
2011-11-17 11:30:00,34.64,34.69,34.64,34.69,39300.0,21.7447,21.7761,21.7447,21.7761,39300.0
2011-11-17 11:35:00,34.7,34.72,34.67,34.7,20500.0,21.7823,21.7949,21.7635,21.7823,20500.0
2011-11-17 11:40:00,34.71,34.73,34.69,34.69,28100.0,21.7886,21.8012,21.7761,21.7761,28100.0
2011-11-17 11:45:00,34.68,34.7,34.65,34.66,29500.0,21.7698,21.7823,21.7509,21.7572,29500.0
2011-11-17 11:50:00,34.66,34.69,34.66,34.67,43700.0,21.7572,21.7761,21.7572,21.7635,43700.0
2011-11-17 11:55:00,34.67,34.69,34.66,34.69,20000.0,21.7635,21.7761,21.7572,21.7761,20000.0
2011-11-17 12:00:00,34.7,34.7,34.67,34.67,25100.0,21.7823,21.7823,21.7635,21.7635,25100.0
2011-11-17 12:05:00,34.67,34.68,34.64,34.64,27500.0,21.7635,21.7698,21.7447,21.7447,27500.0
2011-11-17 12:10:00,34.64,34.64,34.6,34.62,30500.0,21.7447,21.7447,21.7196,21.7321,30500.0
2011-11-17 12:15:00,34.63,34.64,34.62,34.63,16300.0,21.7384,21.7447,21.7321,21.7384,16300.0
2011-11-17 12:20:00,34.63,34.64,34.62,34.62,11400.0,21.7384,21.7447,21.7321,21.7321,11400.0
2011-11-17 12:25:00,34.63,34.63,34.58,34.58,38400.0,21.7384,21.7384,21.707,21.707,38400.0
2011-11-17 12:30:00,34.58,34.58,34.43,34.45,170700.0,21.707,21.707,21.6128,21.6254,170700.0
2011-11-17 12:35:00,34.45,34.48,34.32,34.37,193500.0,21.6254,21.6442,21.5438,21.5752,193500.0
2011-11-17 12:40:00,34.37,34.37,34.27,34.34,182100.0,21.5752,21.5752,21.5124,21.5563,182100.0
2011-11-17 12:45:00,34.34,34.37,34.32,34.34,141500.0,21.5563,21.5752,21.5438,21.5563,141500.0
2011-11-17 12:50:00,34.35,34.37,34.3,34.33,119600.0,21.5626,21.5752,21.5312,21.5501,119600.0
2011-11-17 12:55:00,34.34,34.34,34.26,34.32,66400.0,21.5563,21.5563,21.5061,21.5438,66400.0
2011-11-17 13:00:00,34.32,34.33,34.25,34.26,107500.0,21.5438,21.5501,21.4998,21.5061,107500.0
2011-11-17 13:05:00,34.26,34.32,34.24,34.25,35800.0,21.5061,21.5438,21.4936,21.4998,35800.0
2011-11-17 13:10:00,34.25,34.28,34.23,34.27,37300.0,21.4998,21.5187,21.4873,21.5124,37300.0
2011-11-17 13:15:00,34.26,34.3,34.26,34.29,51700.0,21.5061,21.5312,21.5061,21.525,51700.0
2011-11-17 13:20:00,34.29,34.31,34.26,34.31,52500.0,21.525,21.5375,21.5061,21.5375,52500.0
2011-11-17 13:25:00,34.31,34.32,34.25,34.28,57800.0,21.5375,21.5438,21.4998,21.5187,57800.0
2011-11-17 13:30:00,34.27,34.28,34.24,34.24,33100.0,21.5124,21.5187,21.4936,21.4936,33100.0
2011-11-17 13:35:00,34.24,34.27,34.24,34.25,24200.0,21.4936,21.5124,21.4936,21.4998,24200.0
2011-11-17 13:40:00,34.25,34.27,34.19,34.22,62500.0,21.4998,21.5124,21.4622,21.481,62500.0
2011-11-17 13:45:00,34.21,34.22,34.2,34.21,17300.0,21.4747,21.481,21.4685,21.4747,17300.0
2011-11-17 13:50:00,34.21,34.21,34.13,34.17,153500.0,21.4747,21.4747,21.4245,21.4496,153500.0
2011-11-17 13:55:00,34.18,34.29,34.18,34.26,138000.0,21.4559,21.525,21.4559,21.5061,138000.0
2011-11-17 14:00:00,34.26,34.28,34.24,34.24,17300.0,21.5061,21.5187,21.4936,21.4936,17300.0
2011-11-17 14:05:00,34.25,34.31,34.25,34.29,44700.0,21.4998,21.5375,21.4998,21.525,44700.0
2011-11-17 14:10:00,34.28,34.3,34.26,34.3,38800.0,21.5187,21.5312,21.5061,21.5312,38800.0
2011-11-17 14:15:00,34.3,34.3,34.25,34.28,16000.0,21.5312,21.5312,21.4998,21.5187,16000.0
2011-11-17 14:20:00,34.28,34.31,34.24,34.24,42100.0,21.5187,21.5375,21.4936,21.4936,42100.0
2011-11-17 14:25:00,34.24,34.28,34.22,34.27,45600.0,21.4936,21.5187,21.481,21.5124,45600.0
2011-11-17 14:30:00,34.27,34.3,34.25,34.26,60800.0,21.5124,21.5312,21.4998,21.5061,60800.0
2011-11-17 14:35:00,34.26,34.27,34.21,34.21,36600.0,21.5061,21.5124,21.4747,21.4747,36600.0
2011-11-17 14:40:00,34.21,34.28,34.21,34.28,41900.0,21.4747,21.5187,21.4747,21.5187,41900.0
2011-11-17 14:45:00,34.29,34.33,34.28,34.32,149600.0,21.525,21.5501,21.5187,21.5438,149600.0
2011-11-17 14:50:00,34.32,34.35,34.31,34.35,368700.0,21.5438,21.5626,21.5375,21.5626,368700.0
2011-11-17 14:55:00,34.35,34.37,34.33,34.35,37700.0,21.5626,21.5752,21.5501,21.5626,37700.0
2011-11-17 15:00:00,34.35,34.39,34.32,34.34,43400.0,21.5626,21.5877,21.5438,21.5563,43400.0
2011-11-17 15:05:00,34.34,34.35,34.32,34.32,28400.0,21.5563,21.5626,21.5438,21.5438,28400.0
2011-11-17 15:10:00,34.32,34.32,34.28,34.29,63500.0,21.5438,21.5438,21.5187,21.525,63500.0
2011-11-17 15:15:00,34.3,34.32,34.28,34.3,45200.0,21.5312,21.5438,21.5187,21.5312,45200.0
2011-11-17 15:20:00,34.3,34.38,34.29,34.34,62100.0,21.5312,21.5815,21.525,21.5563,62100.0
2011-11-17 15:25:00,34.34,34.37,34.33,34.34,42200.0,21.5563,21.5752,21.5501,21.5563,42200.0
2011-11-17 15:30:00,34.34,34.36,34.3,34.31,48100.0,21.5563,21.5689,21.5312,21.5375,48100.0
2011-11-17 15:35:00,34.3,34.34,34.27,34.28,48900.0,21.5312,21.5563,21.5124,21.5187,48900.0
2011-11-17 15:40:00,34.27,34.32,34.25,34.28,81800.0,21.5124,21.5438,21.4998,21.5187,81800.0
2011-11-17 15:45:00,34.28,34.38,34.28,34.33,141500.0,21.5187,21.5815,21.5187,21.5501,141500.0
2011-11-17 15:50:00,34.33,34.35,34.28,34.32,108000.0,21.5501,21.5626,21.5187,21.5438,108000.0
2011-11-17 15:55:00,34.33,34.42,34.28,34.41,447700.0,21.5501,21.6066,21.5187,21.6003,447700.0
2011-11-18 09:30:00,34.58,34.64,34.57,34.64,44200.0,21.707,21.7447,21.7007,21.7447,44200.0
2011-11-18 09:35:00,34.63,34.68,34.62,34.68,122700.0,21.7384,21.7698,21.7321,21.7698,122700.0
2011-11-18 09:40:00,34.68,34.71,34.61,34.63,277100.0,21.7698,21.7886,21.7258,21.7384,277100.0
2011-11-18 09:45:00,34.63,34.63,34.55,34.61,240900.0,21.7384,21.7384,21.6882,21.7258,240900.0
2011-11-18 09:50:00,34.61,34.65,34.58,34.65,51200.0,21.7258,21.7509,21.707,21.7509,51200.0
2011-11-18 09:55:00,34.64,34.69,34.63,34.68,53400.0,21.7447,21.7761,21.7384,21.7698,53400.0
2011-11-18 10:00:00,34.68,34.69,34.6,34.64,66100.0,21.7698,21.7761,21.7196,21.7447,66100.0
2011-11-18 10:05:00,34.64,34.65,34.56,34.56,45300.0,21.7447,21.7509,21.6944,21.6944,45300.0
2011-11-18 10:10:00,34.57,34.57,34.53,34.55,64800.0,21.7007,21.7007,21.6756,21.6882,64800.0
2011-11-18 10:15:00,34.55,34.55,34.49,34.51,32500.0,21.6882,21.6882,21.6505,21.6631,32500.0
2011-11-18 10:20:00,34.52,34.53,34.49,34.5,44000.0,21.6693,21.6756,21.6505,21.6568,44000.0
2011-11-18 10:25:00,34.5,34.54,34.46,34.54,57300.0,21.6568,21.6819,21.6317,21.6819,57300.0
2011-11-18 10:30:00,34.53,34.59,34.52,34.59,30700.0,21.6756,21.7133,21.6693,21.7133,30700.0
2011-11-18 10:35:00,34.58,34.62,34.57,34.61,19500.0,21.707,21.7321,21.7007,21.7258,19500.0
2011-11-18 10:40:00,34.61,34.64,34.58,34.61,39000.0,21.7258,21.7447,21.707,21.7258,39000.0
2011-11-18 10:45:00,34.61,34.66,34.61,34.66,18300.0,21.7258,21.7572,21.7258,21.7572,18300.0
2011-11-18 10:50:00,34.66,34.68,34.61,34.61,33000.0,21.7572,21.7698,21.7258,21.7258,33000.0
2011-11-18 10:55:00,34.61,34.66,34.6,34.63,31400.0,21.7258,21.7572,21.7196,21.7384,31400.0
2011-11-18 11:00:00,34.63,34.63,34.6,34.61,58300.0,21.7384,21.7384,21.7196,21.7258,58300.0
2011-11-18 11:05:00,34.61,34.62,34.58,34.58,18100.0,21.7258,21.7321,21.707,21.707,18100.0
2011-11-18 11:10:00,34.58,34.58,34.55,34.56,126900.0,21.707,21.707,21.6882,21.6944,126900.0
2011-11-18 11:15:00,34.56,34.58,34.52,34.55,77600.0,21.6944,21.707,21.6693,21.6882,77600.0
2011-11-18 11:20:00,34.55,34.57,34.54,34.55,40100.0,21.6882,21.7007,21.6819,21.6882,40100.0
2011-11-18 11:25:00,34.56,34.6,34.56,34.58,38100.0,21.6944,21.7196,21.6944,21.707,38100.0
2011-11-18 11:30:00,34.58,34.6,34.55,34.56,72400.0,21.707,21.7196,21.6882,21.6944,72400.0
2011-11-18 11:35:00,34.56,34.6,34.56,34.59,44800.0,21.6944,21.7196,21.6944,21.7133,44800.0
2011-11-18 11:40:00,34.6,34.62,34.58,34.61,22000.0,21.7196,21.7321,21.707,21.7258,22000.0
2011-11-18 11:45:00,34.6,34.6,34.54,34.55,66200.0,21.7196,21.7196,21.6819,21.6882,66200.0
2011-11-18 11:50:00,34.55,34.59,34.55,34.59,24600.0,21.6882,21.7133,21.6882,21.7133,24600.0
2011-11-18 11:55:00,34.58,34.61,34.57,34.61,194000.0,21.707,21.7258,21.7007,21.7258,194000.0
2011-11-18 12:00:00,34.61,34.61,34.55,34.57,55400.0,21.7258,21.7258,21.6882,21.7007,55400.0
2011-11-18 12:05:00,34.56,34.58,34.51,34.58,28900.0,21.6944,21.707,21.6631,21.707,28900.0
2011-11-18 12:10:00,34.58,34.58,34.55,34.55,12500.0,21.707,21.707,21.6882,21.6882,12500.0
2011-11-18 12:15:00,34.56,34.59,34.55,34.58,23800.0,21.6944,21.7133,21.6882,21.707,23800.0
2011-11-18 12:20:00,34.56,34.58,34.54,34.55,23900.0,21.6944,21.707,21.6819,21.6882,23900.0
2011-11-18 12:25:00,34.55,34.6,34.54,34.59,30600.0,21.6882,21.7196,21.6819,21.7133,30600.0
2011-11-18 12:30:00,34.6,34.62,34.59,34.59,22200.0,21.7196,21.7321,21.7133,21.7133,22200.0
2011-11-18 12:35:00,34.59,34.62,34.59,34.59,28700.0,21.7133,21.7321,21.7133,21.7133,28700.0
2011-11-18 12:40:00,34.6,34.62,34.58,34.61,32600.0,21.7196,21.7321,21.707,21.7258,32600.0
2011-11-18 12:45:00,34.61,34.62,34.61,34.62,18400.0,21.7258,21.7321,21.7258,21.7321,18400.0
2011-11-18 12:50:00,34.61,34.62,34.58,34.59,27100.0,21.7258,21.7321,21.707,21.7133,27100.0
2011-11-18 12:55:00,34.59,34.6,34.59,34.59,13500.0,21.7133,21.7196,21.7133,21.7133,13500.0
2011-11-18 13:00:00,34.59,34.62,34.59,34.6,15800.0,21.7133,21.7321,21.7133,21.7196,15800.0
2011-11-18 13:05:00,34.6,34.63,34.6,34.63,35500.0,21.7196,21.7384,21.7196,21.7384,35500.0
2011-11-18 13:10:00,34.62,34.63,34.61,34.63,14800.0,21.7321,21.7384,21.7258,21.7384,14800.0
2011-11-18 13:15:00,34.63,34.67,34.63,34.67,246200.0,21.7384,21.7635,21.7384,21.7635,246200.0
2011-11-18 13:20:00,34.66,34.66,34.63,34.64,33800.0,21.7572,21.7572,21.7384,21.7447,33800.0
2011-11-18 13:25:00,34.64,34.66,34.63,34.66,13400.0,21.7447,21.7572,21.7384,21.7572,13400.0
2011-11-18 13:30:00,34.66,34.7,34.66,34.69,24300.0,21.7572,21.7823,21.7572,21.7761,24300.0
2011-11-18 13:35:00,34.69,34.72,34.69,34.7,46400.0,21.7761,21.7949,21.7761,21.7823,46400.0
2011-11-18 13:40:00,34.7,34.71,34.68,34.69,55800.0,21.7823,21.7886,21.7698,21.7761,55800.0
2011-11-18 13:45:00,34.68,34.68,34.67,34.68,20800.0,21.7698,21.7698,21.7635,21.7698,20800.0
2011-11-18 13:50:00,34.68,34.7,34.67,34.7,15500.0,21.7698,21.7823,21.7635,21.7823,15500.0
2011-11-18 13:55:00,34.71,34.71,34.66,34.67,16200.0,21.7886,21.7886,21.7572,21.7635,16200.0
2011-11-18 14:00:00,34.66,34.67,34.63,34.65,16800.0,21.7572,21.7635,21.7384,21.7509,16800.0
2011-11-18 14:05:00,34.65,34.66,34.64,34.65,8500.0,21.7509,21.7572,21.7447,21.7509,8500.0
2011-11-18 14:10:00,34.66,34.73,34.65,34.7,14500.0,21.7572,21.8012,21.7509,21.7823,14500.0
2011-11-18 14:15:00,34.71,34.73,34.68,34.69,27800.0,21.7886,21.8012,21.7698,21.7761,27800.0
2011-11-18 14:20:00,34.69,34.71,34.67,34.67,15200.0,21.7761,21.7886,21.7635,21.7635,15200.0
2011-11-18 14:25:00,34.67,34.68,34.64,34.66,29200.0,21.7635,21.7698,21.7447,21.7572,29200.0
2011-11-18 14:30:00,34.67,34.68,34.66,34.66,12500.0,21.7635,21.7698,21.7572,21.7572,12500.0
2011-11-18 14:35:00,34.66,34.7,34.65,34.67,34400.0,21.7572,21.7823,21.7509,21.7635,34400.0
2011-11-18 14:40:00,34.67,34.67,34.65,34.66,17000.0,21.7635,21.7635,21.7509,21.7572,17000.0
2011-11-18 14:45:00,34.67,34.68,34.66,34.66,26000.0,21.7635,21.7698,21.7572,21.7572,26000.0
2011-11-18 14:50:00,34.65,34.66,34.63,34.66,28000.0,21.7509,21.7572,21.7384,21.7572,28000.0
2011-11-18 14:55:00,34.65,34.65,34.62,34.64,26400.0,21.7509,21.7509,21.7321,21.7447,26400.0
2011-11-18 15:00:00,34.63,34.66,34.61,34.62,36300.0,21.7384,21.7572,21.7258,21.7321,36300.0
2011-11-18 15:05:00,34.63,34.66,34.63,34.66,21700.0,21.7384,21.7572,21.7384,21.7572,21700.0
2011-11-18 15:10:00,34.66,34.69,34.65,34.65,15500.0,21.7572,21.7761,21.7509,21.7509,15500.0
2011-11-18 15:15:00,34.65,34.67,34.63,34.66,14900.0,21.7509,21.7635,21.7384,21.7572,14900.0
2011-11-18 15:20:00,34.66,34.67,34.63,34.65,15500.0,21.7572,21.7635,21.7384,21.7509,15500.0
2011-11-18 15:25:00,34.65,34.65,34.62,34.63,23600.0,21.7509,21.7509,21.7321,21.7384,23600.0
2011-11-18 15:30:00,34.63,34.65,34.61,34.63,31500.0,21.7384,21.7509,21.7258,21.7384,31500.0
2011-11-18 15:35:00,34.64,34.66,34.61,34.62,24300.0,21.7447,21.7572,21.7258,21.7321,24300.0
2011-11-18 15:40:00,34.62,34.63,34.55,34.58,185300.0,21.7321,21.7384,21.6882,21.707,185300.0
2011-11-18 15:45:00,34.58,34.64,34.58,34.62,118000.0,21.707,21.7447,21.707,21.7321,118000.0
2011-11-18 15:50:00,34.63,34.65,34.61,34.63,102000.0,21.7384,21.7509,21.7258,21.7384,102000.0
2011-11-18 15:55:00,34.62,34.63,34.59,34.62,374500.0,21.7321,21.7384,21.7133,21.7321,374500.0
2011-11-21 09:30:00,34.41,34.41,34.32,34.34,84100.0,21.6003,21.6003,21.5438,21.5563,84100.0
2011-11-21 09:35:00,34.34,34.34,34.25,34.27,57200.0,21.5563,21.5563,21.4998,21.5124,57200.0
2011-11-21 09:40:00,34.27,34.35,34.26,34.35,204900.0,21.5124,21.5626,21.5061,21.5626,204900.0
2011-11-21 09:45:00,34.35,34.37,34.3,34.3,70300.0,21.5626,21.5752,21.5312,21.5312,70300.0
2011-11-21 09:50:00,34.3,34.31,34.23,34.25,155700.0,21.5312,21.5375,21.4873,21.4998,155700.0
2011-11-21 09:55:00,34.25,34.33,34.25,34.32,50700.0,21.4998,21.5501,21.4998,21.5438,50700.0
2011-11-21 10:00:00,34.33,34.36,34.27,34.35,69700.0,21.5501,21.5689,21.5124,21.5626,69700.0
2011-11-21 10:05:00,34.34,34.34,34.23,34.24,92700.0,21.5563,21.5563,21.4873,21.4936,92700.0
2011-11-21 10:10:00,34.24,34.27,34.23,34.25,248900.0,21.4936,21.5124,21.4873,21.4998,248900.0
2011-11-21 10:15:00,34.25,34.26,34.2,34.21,46800.0,21.4998,21.5061,21.4685,21.4747,46800.0
2011-11-21 10:20:00,34.21,34.21,34.17,34.21,60200.0,21.4747,21.4747,21.4496,21.4747,60200.0
2011-11-21 10:25:00,34.22,34.22,34.17,34.18,40400.0,21.481,21.481,21.4496,21.4559,40400.0
2011-11-21 10:30:00,34.18,34.18,34.14,34.16,32100.0,21.4559,21.4559,21.4308,21.4434,32100.0
2011-11-21 10:35:00,34.16,34.2,34.12,34.19,130900.0,21.4434,21.4685,21.4182,21.4622,130900.0
2011-11-21 10:40:00,34.18,34.2,34.15,34.17,49800.0,21.4559,21.4685,21.4371,21.4496,49800.0
2011-11-21 10:45:00,34.16,34.18,34.06,34.06,255500.0,21.4434,21.4559,21.3806,21.3806,255500.0
2011-11-21 10:50:00,34.06,34.11,34.05,34.07,132900.0,21.3806,21.412,21.3743,21.3869,132900.0
2011-11-21 10:55:00,34.08,34.12,34.08,34.09,61400.0,21.3931,21.4182,21.3931,21.3994,61400.0
2011-11-21 11:00:00,34.09,34.1,34.06,34.08,40000.0,21.3994,21.4057,21.3806,21.3931,40000.0
2011-11-21 11:05:00,34.08,34.11,34.05,34.11,57700.0,21.3931,21.412,21.3743,21.412,57700.0
2011-11-21 11:10:00,34.1,34.11,34.09,34.1,69300.0,21.4057,21.412,21.3994,21.4057,69300.0
2011-11-21 11:15:00,34.1,34.1,34.05,34.09,71000.0,21.4057,21.4057,21.3743,21.3994,71000.0
2011-11-21 11:20:00,34.09,34.1,34.05,34.06,60600.0,21.3994,21.4057,21.3743,21.3806,60600.0
2011-11-21 11:25:00,34.06,34.07,34.05,34.07,42500.0,21.3806,21.3869,21.3743,21.3869,42500.0
2011-11-21 11:30:00,34.06,34.07,34.04,34.05,91600.0,21.3806,21.3869,21.368,21.3743,91600.0
2011-11-21 11:35:00,34.04,34.04,33.97,33.98,292900.0,21.368,21.368,21.3241,21.3304,292900.0
2011-11-21 11:40:00,33.98,34.0,33.97,33.98,127200.0,21.3304,21.3429,21.3241,21.3304,127200.0
2011-11-21 11:45:00,33.98,34.03,33.96,34.03,124800.0,21.3304,21.3617,21.3178,21.3617,124800.0
2011-11-21 11:50:00,34.02,34.03,33.99,34.0,54700.0,21.3555,21.3617,21.3366,21.3429,54700.0
2011-11-21 11:55:00,33.99,34.04,33.99,34.03,30100.0,21.3366,21.368,21.3366,21.3617,30100.0
2011-11-21 12:00:00,34.03,34.05,34.02,34.02,16700.0,21.3617,21.3743,21.3555,21.3555,16700.0
2011-11-21 12:05:00,34.03,34.06,34.03,34.04,26500.0,21.3617,21.3806,21.3617,21.368,26500.0
2011-11-21 12:10:00,34.04,34.07,34.04,34.06,23200.0,21.368,21.3869,21.368,21.3806,23200.0
2011-11-21 12:15:00,34.07,34.08,34.03,34.04,16600.0,21.3869,21.3931,21.3617,21.368,16600.0
2011-11-21 12:20:00,34.04,34.05,34.03,34.03,12400.0,21.368,21.3743,21.3617,21.3617,12400.0
2011-11-21 12:25:00,34.03,34.03,33.99,34.0,56900.0,21.3617,21.3617,21.3366,21.3429,56900.0
2011-11-21 12:30:00,34.0,34.02,33.99,34.01,28900.0,21.3429,21.3555,21.3366,21.3492,28900.0
2011-11-21 12:35:00,34.01,34.02,34.0,34.01,17800.0,21.3492,21.3555,21.3429,21.3492,17800.0
2011-11-21 12:40:00,34.0,34.02,33.99,34.0,54100.0,21.3429,21.3555,21.3366,21.3429,54100.0
2011-11-21 12:45:00,34.0,34.01,33.99,34.0,52900.0,21.3429,21.3492,21.3366,21.3429,52900.0
2011-11-21 12:50:00,34.01,34.01,33.98,33.99,39300.0,21.3492,21.3492,21.3304,21.3366,39300.0
2011-11-21 12:55:00,33.99,33.99,33.96,33.96,23900.0,21.3366,21.3366,21.3178,21.3178,23900.0
2011-11-21 13:00:00,33.96,34.0,33.96,34.0,26100.0,21.3178,21.3429,21.3178,21.3429,26100.0
2011-11-21 13:05:00,34.0,34.05,33.99,34.04,43700.0,21.3429,21.3743,21.3366,21.368,43700.0
2011-11-21 13:10:00,34.04,34.04,34.03,34.04,17800.0,21.368,21.368,21.3617,21.368,17800.0
2011-11-21 13:15:00,34.03,34.08,34.02,34.05,70500.0,21.3617,21.3931,21.3555,21.3743,70500.0
2011-11-21 13:20:00,34.06,34.11,34.05,34.08,47000.0,21.3806,21.412,21.3743,21.3931,47000.0
2011-11-21 13:25:00,34.08,34.09,34.06,34.07,38100.0,21.3931,21.3994,21.3806,21.3869,38100.0
2011-11-21 13:30:00,34.07,34.07,34.04,34.05,232000.0,21.3869,21.3869,21.368,21.3743,232000.0
2011-11-21 13:35:00,34.06,34.07,34.04,34.04,161500.0,21.3806,21.3869,21.368,21.368,161500.0
2011-11-21 13:40:00,34.05,34.06,34.04,34.04,98600.0,21.3743,21.3806,21.368,21.368,98600.0
2011-11-21 13:45:00,34.05,34.05,34.03,34.04,38600.0,21.3743,21.3743,21.3617,21.368,38600.0
2011-11-21 13:50:00,34.04,34.05,34.04,34.05,27500.0,21.368,21.3743,21.368,21.3743,27500.0
2011-11-21 13:55:00,34.05,34.05,34.02,34.03,41900.0,21.3743,21.3743,21.3555,21.3617,41900.0
2011-11-21 14:00:00,34.03,34.04,34.02,34.04,17200.0,21.3617,21.368,21.3555,21.368,17200.0
2011-11-21 14:05:00,34.04,34.04,34.02,34.04,44500.0,21.368,21.368,21.3555,21.368,44500.0
2011-11-21 14:10:00,34.04,34.13,34.04,34.12,158300.0,21.368,21.4245,21.368,21.4182,158300.0
2011-11-21 14:15:00,34.12,34.2,34.11,34.14,157200.0,21.4182,21.4685,21.412,21.4308,157200.0
2011-11-21 14:20:00,34.14,34.15,34.12,34.14,90000.0,21.4308,21.4371,21.4182,21.4308,90000.0
2011-11-21 14:25:00,34.15,34.15,34.14,34.15,51700.0,21.4371,21.4371,21.4308,21.4371,51700.0
2011-11-21 14:30:00,34.14,34.2,34.14,34.18,29500.0,21.4308,21.4685,21.4308,21.4559,29500.0
2011-11-21 14:35:00,34.18,34.21,34.18,34.2,147500.0,21.4559,21.4747,21.4559,21.4685,147500.0
2011-11-21 14:40:00,34.2,34.22,34.19,34.19,202400.0,21.4685,21.481,21.4622,21.4622,202400.0
2011-11-21 14:45:00,34.2,34.23,34.16,34.16,123000.0,21.4685,21.4873,21.4434,21.4434,123000.0
2011-11-21 14:50:00,34.17,34.18,34.15,34.16,34000.0,21.4496,21.4559,21.4371,21.4434,34000.0
2011-11-21 14:55:00,34.15,34.17,34.14,34.14,34500.0,21.4371,21.4496,21.4308,21.4308,34500.0
2011-11-21 15:00:00,34.14,34.16,34.1,34.12,137200.0,21.4308,21.4434,21.4057,21.4182,137200.0
2011-11-21 15:05:00,34.12,34.16,34.12,34.16,49700.0,21.4182,21.4434,21.4182,21.4434,49700.0
2011-11-21 15:10:00,34.17,34.2,34.16,34.2,69100.0,21.4496,21.4685,21.4434,21.4685,69100.0
2011-11-21 15:15:00,34.2,34.24,34.16,34.24,114300.0,21.4685,21.4936,21.4434,21.4936,114300.0
2011-11-21 15:20:00,34.24,34.29,34.22,34.26,64200.0,21.4936,21.525,21.481,21.5061,64200.0
2011-11-21 15:25:00,34.26,34.33,34.25,34.3,58800.0,21.5061,21.5501,21.4998,21.5312,58800.0
2011-11-21 15:30:00,34.3,34.32,34.27,34.3,56000.0,21.5312,21.5438,21.5124,21.5312,56000.0
2011-11-21 15:35:00,34.29,34.35,34.29,34.31,52700.0,21.525,21.5626,21.525,21.5375,52700.0
2011-11-21 15:40:00,34.32,34.32,34.28,34.3,63900.0,21.5438,21.5438,21.5187,21.5312,63900.0
2011-11-21 15:45:00,34.31,34.32,34.28,34.3,155600.0,21.5375,21.5438,21.5187,21.5312,155600.0
2011-11-21 15:50:00,34.29,34.3,34.22,34.25,176500.0,21.525,21.5312,21.481,21.4998,176500.0
2011-11-21 15:55:00,34.24,34.26,34.2,34.21,285100.0,21.4936,21.5061,21.4685,21.4747,285100.0
2011-11-22 09:30:00,34.24,34.24,34.16,34.19,71900.0,21.4936,21.4936,21.4434,21.4622,71900.0
2011-11-22 09:35:00,34.2,34.23,34.09,34.11,64900.0,21.4685,21.4873,21.3994,21.412,64900.0
2011-11-22 09:40:00,34.11,34.14,34.09,34.09,55200.0,21.412,21.4308,21.3994,21.3994,55200.0
2011-11-22 09:45:00,34.09,34.17,34.09,34.1,118600.0,21.3994,21.4496,21.3994,21.4057,118600.0
2011-11-22 09:50:00,34.1,34.11,34.09,34.11,53800.0,21.4057,21.412,21.3994,21.412,53800.0
2011-11-22 09:55:00,34.1,34.11,34.07,34.07,115900.0,21.4057,21.412,21.3869,21.3869,115900.0
2011-11-22 10:00:00,34.08,34.12,34.05,34.05,87900.0,21.3931,21.4182,21.3743,21.3743,87900.0
2011-11-22 10:05:00,34.06,34.1,34.05,34.09,203700.0,21.3806,21.4057,21.3743,21.3994,203700.0
2011-11-22 10:10:00,34.08,34.12,34.08,34.08,45000.0,21.3931,21.4182,21.3931,21.3931,45000.0
2011-11-22 10:15:00,34.07,34.09,34.07,34.08,33100.0,21.3869,21.3994,21.3869,21.3931,33100.0
2011-11-22 10:20:00,34.07,34.1,34.07,34.08,30600.0,21.3869,21.4057,21.3869,21.3931,30600.0
2011-11-22 10:25:00,34.08,34.13,34.08,34.12,62100.0,21.3931,21.4245,21.3931,21.4182,62100.0
2011-11-22 10:30:00,34.13,34.14,34.12,34.13,84700.0,21.4245,21.4308,21.4182,21.4245,84700.0
2011-11-22 10:35:00,34.12,34.12,34.06,34.06,69000.0,21.4182,21.4182,21.3806,21.3806,69000.0
2011-11-22 10:40:00,34.06,34.07,34.02,34.03,172500.0,21.3806,21.3869,21.3555,21.3617,172500.0
2011-11-22 10:45:00,34.03,34.04,33.89,33.9,5596400.0,21.3617,21.368,21.2739,21.2801,5596400.0
2011-11-22 10:50:00,33.89,33.91,33.87,33.89,212400.0,21.2739,21.2864,21.2613,21.2739,212400.0
2011-11-22 10:55:00,33.89,33.9,33.85,33.9,96300.0,21.2739,21.2801,21.2488,21.2801,96300.0
2011-11-22 11:00:00,33.9,33.93,33.87,33.88,139600.0,21.2801,21.299,21.2613,21.2676,139600.0
2011-11-22 11:05:00,33.88,33.92,33.85,33.92,57200.0,21.2676,21.2927,21.2488,21.2927,57200.0
2011-11-22 11:10:00,33.91,33.93,33.89,33.9,89700.0,21.2864,21.299,21.2739,21.2801,89700.0
2011-11-22 11:15:00,33.89,33.91,33.87,33.9,190800.0,21.2739,21.2864,21.2613,21.2801,190800.0
2011-11-22 11:20:00,33.9,33.9,33.83,33.83,184900.0,21.2801,21.2801,21.2362,21.2362,184900.0
2011-11-22 11:25:00,33.82,33.84,33.81,33.82,94800.0,21.2299,21.2425,21.2236,21.2299,94800.0
2011-11-22 11:30:00,33.82,33.83,33.77,33.78,163200.0,21.2299,21.2362,21.1985,21.2048,163200.0
2011-11-22 11:35:00,33.78,33.79,33.74,33.78,76700.0,21.2048,21.2111,21.1797,21.2048,76700.0
2011-11-22 11:40:00,33.77,33.77,33.7,33.72,95200.0,21.1985,21.1985,21.1546,21.1672,95200.0
2011-11-22 11:45:00,33.71,33.81,33.7,33.8,167500.0,21.1609,21.2236,21.1546,21.2174,167500.0
2011-11-22 11:50:00,33.81,33.89,33.8,33.89,83800.0,21.2236,21.2739,21.2174,21.2739,83800.0
2011-11-22 11:55:00,33.88,33.89,33.87,33.87,93700.0,21.2676,21.2739,21.2613,21.2613,93700.0
2011-11-22 12:00:00,33.87,34.0,33.86,33.97,290800.0,21.2613,21.3429,21.255,21.3241,290800.0
2011-11-22 12:05:00,33.97,34.04,33.96,34.0,735500.0,21.3241,21.368,21.3178,21.3429,735500.0
2011-11-22 12:10:00,33.99,34.0,33.95,33.96,123600.0,21.3366,21.3429,21.3115,21.3178,123600.0
2011-11-22 12:15:00,33.95,33.99,33.95,33.96,374200.0,21.3115,21.3366,21.3115,21.3178,374200.0
2011-11-22 12:20:00,33.96,33.98,33.95,33.97,135400.0,21.3178,21.3304,21.3115,21.3241,135400.0
2011-11-22 12:25:00,33.97,33.98,33.87,33.89,155600.0,21.3241,21.3304,21.2613,21.2739,155600.0
2011-11-22 12:30:00,33.89,33.95,33.88,33.94,63100.0,21.2739,21.3115,21.2676,21.3053,63100.0
2011-11-22 12:35:00,33.94,33.95,33.91,33.91,23300.0,21.3053,21.3115,21.2864,21.2864,23300.0
2011-11-22 12:40:00,33.91,33.97,33.91,33.97,34200.0,21.2864,21.3241,21.2864,21.3241,34200.0
2011-11-22 12:45:00,33.97,33.99,33.97,33.97,62200.0,21.3241,21.3366,21.3241,21.3241,62200.0
2011-11-22 12:50:00,33.97,34.02,33.95,33.96,34000.0,21.3241,21.3555,21.3115,21.3178,34000.0
2011-11-22 12:55:00,33.96,34.0,33.95,33.99,30300.0,21.3178,21.3429,21.3115,21.3366,30300.0
2011-11-22 13:00:00,34.0,34.01,33.98,34.0,34800.0,21.3429,21.3492,21.3304,21.3429,34800.0
2011-11-22 13:05:00,34.01,34.02,33.97,33.97,39600.0,21.3492,21.3555,21.3241,21.3241,39600.0
2011-11-22 13:10:00,33.97,33.99,33.96,33.96,35900.0,21.3241,21.3366,21.3178,21.3178,35900.0
2011-11-22 13:15:00,33.97,34.03,33.97,34.03,51000.0,21.3241,21.3617,21.3241,21.3617,51000.0
2011-11-22 13:20:00,34.03,34.05,34.0,34.0,52900.0,21.3617,21.3743,21.3429,21.3429,52900.0
2011-11-22 13:25:00,34.0,34.05,33.99,34.02,24400.0,21.3429,21.3743,21.3366,21.3555,24400.0
2011-11-22 13:30:00,34.02,34.04,34.02,34.03,18300.0,21.3555,21.368,21.3555,21.3617,18300.0
2011-11-22 13:35:00,34.03,34.04,34.02,34.03,12500.0,21.3617,21.368,21.3555,21.3617,12500.0
2011-11-22 13:40:00,34.02,34.03,34.0,34.0,37800.0,21.3555,21.3617,21.3429,21.3429,37800.0
2011-11-22 13:45:00,34.0,34.03,33.97,34.03,117100.0,21.3429,21.3617,21.3241,21.3617,117100.0
2011-11-22 13:50:00,34.02,34.02,34.0,34.0,32600.0,21.3555,21.3555,21.3429,21.3429,32600.0
2011-11-22 13:55:00,34.0,34.0,33.94,33.94,122900.0,21.3429,21.3429,21.3053,21.3053,122900.0
2011-11-22 14:00:00,33.94,33.95,33.94,33.94,18000.0,21.3053,21.3115,21.3053,21.3053,18000.0
2011-11-22 14:05:00,33.93,33.98,33.92,33.98,194500.0,21.299,21.3304,21.2927,21.3304,194500.0
2011-11-22 14:10:00,33.99,34.0,33.98,33.98,87200.0,21.3366,21.3429,21.3304,21.3304,87200.0
2011-11-22 14:15:00,33.99,33.99,33.97,33.97,16100.0,21.3366,21.3366,21.3241,21.3241,16100.0
2011-11-22 14:20:00,33.97,33.98,33.88,33.88,36300.0,21.3241,21.3304,21.2676,21.2676,36300.0
2011-11-22 14:25:00,33.88,33.91,33.88,33.9,35000.0,21.2676,21.2864,21.2676,21.2801,35000.0
2011-11-22 14:30:00,33.9,33.9,33.88,33.88,31100.0,21.2801,21.2801,21.2676,21.2676,31100.0
2011-11-22 14:35:00,33.88,33.88,33.85,33.87,76900.0,21.2676,21.2676,21.2488,21.2613,76900.0
2011-11-22 14:40:00,33.87,33.9,33.86,33.88,20000.0,21.2613,21.2801,21.255,21.2676,20000.0
2011-11-22 14:45:00,33.89,33.9,33.86,33.87,48100.0,21.2739,21.2801,21.255,21.2613,48100.0
2011-11-22 14:50:00,33.87,33.88,33.85,33.85,51800.0,21.2613,21.2676,21.2488,21.2488,51800.0
2011-11-22 14:55:00,33.85,33.87,33.84,33.87,37000.0,21.2488,21.2613,21.2425,21.2613,37000.0
2011-11-22 15:00:00,33.86,33.87,33.84,33.84,70300.0,21.255,21.2613,21.2425,21.2425,70300.0
2011-11-22 15:05:00,33.84,33.86,33.81,33.82,50900.0,21.2425,21.255,21.2236,21.2299,50900.0
2011-11-22 15:10:00,33.82,33.83,33.81,33.83,37400.0,21.2299,21.2362,21.2236,21.2362,37400.0
2011-11-22 15:15:00,33.83,33.84,33.82,33.84,58500.0,21.2362,21.2425,21.2299,21.2425,58500.0
2011-11-22 15:20:00,33.84,33.85,33.83,33.85,60300.0,21.2425,21.2488,21.2362,21.2488,60300.0
2011-11-22 15:25:00,33.86,33.88,33.86,33.88,66800.0,21.255,21.2676,21.255,21.2676,66800.0
2011-11-22 15:30:00,33.88,33.9,33.86,33.87,46600.0,21.2676,21.2801,21.255,21.2613,46600.0
2011-11-22 15:35:00,33.87,33.88,33.83,33.83,55500.0,21.2613,21.2676,21.2362,21.2362,55500.0
2011-11-22 15:40:00,33.82,33.84,33.82,33.82,169600.0,21.2299,21.2425,21.2299,21.2299,169600.0
2011-11-22 15:45:00,33.81,33.83,33.81,33.81,199700.0,21.2236,21.2362,21.2236,21.2236,199700.0
2011-11-22 15:50:00,33.81,33.82,33.79,33.82,207300.0,21.2236,21.2299,21.2111,21.2299,207300.0
2011-11-22 15:55:00,33.82,33.82,33.78,33.79,635200.0,21.2299,21.2299,21.2048,21.2111,635200.0
2011-11-23 09:30:00,33.56,33.61,33.49,33.5,140900.0,21.0667,21.0981,21.0228,21.0291,140900.0
2011-11-23 09:35:00,33.5,33.53,33.47,33.48,87200.0,21.0291,21.0479,21.0102,21.0165,87200.0
2011-11-23 09:40:00,33.48,33.53,33.44,33.5,183000.0,21.0165,21.0479,20.9914,21.0291,183000.0
2011-11-23 09:45:00,33.5,33.52,33.49,33.51,111400.0,21.0291,21.0416,21.0228,21.0353,111400.0
2011-11-23 09:50:00,33.5,33.51,33.46,33.48,90300.0,21.0291,21.0353,21.0039,21.0165,90300.0
2011-11-23 09:55:00,33.47,33.48,33.4,33.4,75100.0,21.0102,21.0165,20.9663,20.9663,75100.0
2011-11-23 10:00:00,33.4,33.42,33.38,33.41,45800.0,20.9663,20.9788,20.9537,20.9726,45800.0
2011-11-23 10:05:00,33.41,33.45,33.4,33.45,44900.0,20.9726,20.9977,20.9663,20.9977,44900.0
2011-11-23 10:10:00,33.45,33.46,33.36,33.37,81600.0,20.9977,21.0039,20.9412,20.9474,81600.0
2011-11-23 10:15:00,33.37,33.39,33.36,33.38,80800.0,20.9474,20.96,20.9412,20.9537,80800.0
2011-11-23 10:20:00,33.39,33.4,33.37,33.38,78800.0,20.96,20.9663,20.9474,20.9537,78800.0
2011-11-23 10:25:00,33.39,33.4,33.35,33.36,80200.0,20.96,20.9663,20.9349,20.9412,80200.0
2011-11-23 10:30:00,33.36,33.37,33.34,33.35,56700.0,20.9412,20.9474,20.9286,20.9349,56700.0
2011-11-23 10:35:00,33.36,33.38,33.35,33.38,73200.0,20.9412,20.9537,20.9349,20.9537,73200.0
2011-11-23 10:40:00,33.37,33.38,33.36,33.36,70000.0,20.9474,20.9537,20.9412,20.9412,70000.0
2011-11-23 10:45:00,33.35,33.36,33.33,33.34,100300.0,20.9349,20.9412,20.9223,20.9286,100300.0
2011-11-23 10:50:00,33.34,33.43,33.34,33.42,342800.0,20.9286,20.9851,20.9286,20.9788,342800.0
2011-11-23 10:55:00,33.43,33.43,33.36,33.36,73600.0,20.9851,20.9851,20.9412,20.9412,73600.0
2011-11-23 11:00:00,33.36,33.37,33.32,33.33,28800.0,20.9412,20.9474,20.9161,20.9223,28800.0
2011-11-23 11:05:00,33.32,33.34,33.29,33.3,69600.0,20.9161,20.9286,20.8972,20.9035,69600.0
2011-11-23 11:10:00,33.3,33.31,33.28,33.29,26400.0,20.9035,20.9098,20.8909,20.8972,26400.0
2011-11-23 11:15:00,33.28,33.3,33.27,33.3,41300.0,20.8909,20.9035,20.8847,20.9035,41300.0
2011-11-23 11:20:00,33.29,33.31,33.28,33.28,66600.0,20.8972,20.9098,20.8909,20.8909,66600.0
2011-11-23 11:25:00,33.29,33.31,33.24,33.25,58700.0,20.8972,20.9098,20.8658,20.8721,58700.0
2011-11-23 11:30:00,33.25,33.26,33.21,33.22,81300.0,20.8721,20.8784,20.847,20.8533,81300.0
2011-11-23 11:35:00,33.22,33.29,33.19,33.28,78700.0,20.8533,20.8972,20.8345,20.8909,78700.0
2011-11-23 11:40:00,33.28,33.3,33.26,33.3,30400.0,20.8909,20.9035,20.8784,20.9035,30400.0
2011-11-23 11:45:00,33.3,33.3,33.27,33.28,39800.0,20.9035,20.9035,20.8847,20.8909,39800.0
2011-11-23 11:50:00,33.28,33.32,33.28,33.32,44700.0,20.8909,20.9161,20.8909,20.9161,44700.0
2011-11-23 11:55:00,33.31,33.32,33.29,33.3,12500.0,20.9098,20.9161,20.8972,20.9035,12500.0
2011-11-23 12:00:00,33.31,33.34,33.3,33.34,15000.0,20.9098,20.9286,20.9035,20.9286,15000.0
2011-11-23 12:05:00,33.34,33.35,33.33,33.34,27800.0,20.9286,20.9349,20.9223,20.9286,27800.0
2011-11-23 12:10:00,33.34,33.35,33.31,33.31,24800.0,20.9286,20.9349,20.9098,20.9098,24800.0
2011-11-23 12:15:00,33.31,33.33,33.31,33.32,47700.0,20.9098,20.9223,20.9098,20.9161,47700.0
2011-11-23 12:20:00,33.32,33.34,33.32,33.33,12600.0,20.9161,20.9286,20.9161,20.9223,12600.0
2011-11-23 12:25:00,33.33,33.34,33.31,33.31,21900.0,20.9223,20.9286,20.9098,20.9098,21900.0
2011-11-23 12:30:00,33.31,33.31,33.28,33.29,129800.0,20.9098,20.9098,20.8909,20.8972,129800.0
2011-11-23 12:35:00,33.29,33.31,33.29,33.3,84300.0,20.8972,20.9098,20.8972,20.9035,84300.0
2011-11-23 12:40:00,33.29,33.31,33.28,33.3,63100.0,20.8972,20.9098,20.8909,20.9035,63100.0
2011-11-23 12:45:00,33.3,33.35,33.28,33.34,214100.0,20.9035,20.9349,20.8909,20.9286,214100.0
2011-11-23 12:50:00,33.34,33.41,33.34,33.41,143300.0,20.9286,20.9726,20.9286,20.9726,143300.0
2011-11-23 12:55:00,33.4,33.4,33.38,33.4,9700.0,20.9663,20.9663,20.9537,20.9663,9700.0
2011-11-23 13:00:00,33.39,33.39,33.36,33.38,145800.0,20.96,20.96,20.9412,20.9537,145800.0
2011-11-23 13:05:00,33.37,33.39,33.37,33.38,7900.0,20.9474,20.96,20.9474,20.9537,7900.0
2011-11-23 13:10:00,33.38,33.38,33.33,33.34,29100.0,20.9537,20.9537,20.9223,20.9286,29100.0
2011-11-23 13:15:00,33.33,33.34,33.32,33.34,46000.0,20.9223,20.9286,20.9161,20.9286,46000.0
2011-11-23 13:20:00,33.34,33.36,33.33,33.34,16200.0,20.9286,20.9412,20.9223,20.9286,16200.0
2011-11-23 13:25:00,33.34,33.36,33.33,33.36,33300.0,20.9286,20.9412,20.9223,20.9412,33300.0
2011-11-23 13:30:00,33.36,33.38,33.35,33.35,11400.0,20.9412,20.9537,20.9349,20.9349,11400.0
2011-11-23 13:35:00,33.35,33.36,33.34,33.34,18800.0,20.9349,20.9412,20.9286,20.9286,18800.0
2011-11-23 13:40:00,33.34,33.35,33.33,33.34,9500.0,20.9286,20.9349,20.9223,20.9286,9500.0
2011-11-23 13:45:00,33.34,33.36,33.34,33.35,37400.0,20.9286,20.9412,20.9286,20.9349,37400.0
2011-11-23 13:50:00,33.35,33.38,33.34,33.37,35000.0,20.9349,20.9537,20.9286,20.9474,35000.0
2011-11-23 13:55:00,33.36,33.37,33.3,33.32,51600.0,20.9412,20.9474,20.9035,20.9161,51600.0
2011-11-23 14:00:00,33.31,33.33,33.28,33.32,50600.0,20.9098,20.9223,20.8909,20.9161,50600.0
2011-11-23 14:05:00,33.32,33.32,33.29,33.3,21800.0,20.9161,20.9161,20.8972,20.9035,21800.0
2011-11-23 14:10:00,33.3,33.3,33.24,33.24,108500.0,20.9035,20.9035,20.8658,20.8658,108500.0
2011-11-23 14:15:00,33.24,33.25,33.2,33.23,248900.0,20.8658,20.8721,20.8407,20.8596,248900.0
2011-11-23 14:20:00,33.22,33.24,33.22,33.23,92900.0,20.8533,20.8658,20.8533,20.8596,92900.0
2011-11-23 14:25:00,33.23,33.24,33.18,33.21,58200.0,20.8596,20.8658,20.8282,20.847,58200.0
2011-11-23 14:30:00,33.22,33.27,33.22,33.27,150900.0,20.8533,20.8847,20.8533,20.8847,150900.0
2011-11-23 14:35:00,33.27,33.31,33.27,33.28,92300.0,20.8847,20.9098,20.8847,20.8909,92300.0
2011-11-23 14:40:00,33.28,33.29,33.26,33.26,23800.0,20.8909,20.8972,20.8784,20.8784,23800.0
2011-11-23 14:45:00,33.27,33.28,33.26,33.27,19400.0,20.8847,20.8909,20.8784,20.8847,19400.0
2011-11-23 14:50:00,33.27,33.28,33.26,33.27,16100.0,20.8847,20.8909,20.8784,20.8847,16100.0
2011-11-23 14:55:00,33.27,33.28,33.25,33.26,50400.0,20.8847,20.8909,20.8721,20.8784,50400.0
2011-11-23 15:00:00,33.26,33.33,33.24,33.29,160900.0,20.8784,20.9223,20.8658,20.8972,160900.0
2011-11-23 15:05:00,33.29,33.34,33.28,33.32,69600.0,20.8972,20.9286,20.8909,20.9161,69600.0
2011-11-23 15:10:00,33.33,33.37,33.3,33.36,89600.0,20.9223,20.9474,20.9035,20.9412,89600.0
2011-11-23 15:15:00,33.37,33.38,33.33,33.34,133900.0,20.9474,20.9537,20.9223,20.9286,133900.0
2011-11-23 15:20:00,33.34,33.36,33.32,33.32,175700.0,20.9286,20.9412,20.9161,20.9161,175700.0
2011-11-23 15:25:00,33.32,33.35,33.31,33.34,44700.0,20.9161,20.9349,20.9098,20.9286,44700.0
2011-11-23 15:30:00,33.34,33.38,33.33,33.38,85800.0,20.9286,20.9537,20.9223,20.9537,85800.0
2011-11-23 15:35:00,33.38,33.42,33.38,33.41,100700.0,20.9537,20.9788,20.9537,20.9726,100700.0
2011-11-23 15:40:00,33.41,33.5,33.41,33.48,69400.0,20.9726,21.0291,20.9726,21.0165,69400.0
2011-11-23 15:45:00,33.48,33.48,33.41,33.43,122400.0,21.0165,21.0165,20.9726,20.9851,122400.0
2011-11-23 15:50:00,33.42,33.44,33.4,33.42,100700.0,20.9788,20.9914,20.9663,20.9788,100700.0
2011-11-23 15:55:00,33.41,33.41,33.27,33.28,353300.0,20.9726,20.9726,20.8847,20.8909,353300.0
2011-11-25 09:30:00,33.19,33.39,33.19,33.38,59400.0,20.8345,20.96,20.8345,20.9537,59400.0
2011-11-25 09:35:00,33.38,33.44,33.3,33.38,91300.0,20.9537,20.9914,20.9035,20.9537,91300.0
2011-11-25 09:40:00,33.38,33.42,33.34,33.41,28500.0,20.9537,20.9788,20.9286,20.9726,28500.0
2011-11-25 09:45:00,33.41,33.43,33.36,33.38,49000.0,20.9726,20.9851,20.9412,20.9537,49000.0
2011-11-25 09:50:00,33.37,33.37,33.32,33.33,65200.0,20.9474,20.9474,20.9161,20.9223,65200.0
2011-11-25 09:55:00,33.32,33.38,33.32,33.35,45800.0,20.9161,20.9537,20.9161,20.9349,45800.0
2011-11-25 10:00:00,33.34,33.39,33.32,33.39,44100.0,20.9286,20.96,20.9161,20.96,44100.0
2011-11-25 10:05:00,33.39,33.44,33.39,33.44,12200.0,20.96,20.9914,20.96,20.9914,12200.0
2011-11-25 10:10:00,33.43,33.45,33.4,33.44,16600.0,20.9851,20.9977,20.9663,20.9914,16600.0
2011-11-25 10:15:00,33.44,33.47,33.4,33.47,38200.0,20.9914,21.0102,20.9663,21.0102,38200.0
2011-11-25 10:20:00,33.46,33.47,33.43,33.44,24000.0,21.0039,21.0102,20.9851,20.9914,24000.0
2011-11-25 10:25:00,33.44,33.45,33.39,33.44,144300.0,20.9914,20.9977,20.96,20.9914,144300.0
2011-11-25 10:30:00,33.43,33.43,33.4,33.41,30300.0,20.9851,20.9851,20.9663,20.9726,30300.0
2011-11-25 10:35:00,33.42,33.44,33.4,33.43,23500.0,20.9788,20.9914,20.9663,20.9851,23500.0
2011-11-25 10:40:00,33.42,33.44,33.41,33.42,59100.0,20.9788,20.9914,20.9726,20.9788,59100.0
2011-11-25 10:45:00,33.43,33.45,33.41,33.44,74600.0,20.9851,20.9977,20.9726,20.9914,74600.0
2011-11-25 10:50:00,33.44,33.47,33.42,33.45,130500.0,20.9914,21.0102,20.9788,20.9977,130500.0
2011-11-25 10:55:00,33.45,33.5,33.44,33.47,32000.0,20.9977,21.0291,20.9914,21.0102,32000.0
2011-11-25 11:00:00,33.48,33.5,33.46,33.49,111900.0,21.0165,21.0291,21.0039,21.0228,111900.0
2011-11-25 11:05:00,33.5,33.52,33.49,33.51,36200.0,21.0291,21.0416,21.0228,21.0353,36200.0
2011-11-25 11:10:00,33.51,33.56,33.5,33.55,30700.0,21.0353,21.0667,21.0291,21.0604,30700.0
2011-11-25 11:15:00,33.54,33.59,33.53,33.59,50000.0,21.0542,21.0855,21.0479,21.0855,50000.0
2011-11-25 11:20:00,33.59,33.61,33.58,33.61,19700.0,21.0855,21.0981,21.0793,21.0981,19700.0
2011-11-25 11:25:00,33.6,33.61,33.58,33.58,23100.0,21.0918,21.0981,21.0793,21.0793,23100.0
2011-11-25 11:30:00,33.59,33.61,33.59,33.61,27500.0,21.0855,21.0981,21.0855,21.0981,27500.0
2011-11-25 11:35:00,33.6,33.6,33.54,33.57,108700.0,21.0918,21.0918,21.0542,21.073,108700.0
2011-11-25 11:40:00,33.56,33.57,33.52,33.52,32600.0,21.0667,21.073,21.0416,21.0416,32600.0
2011-11-25 11:45:00,33.52,33.54,33.5,33.53,27900.0,21.0416,21.0542,21.0291,21.0479,27900.0
2011-11-25 11:50:00,33.53,33.54,33.47,33.48,115300.0,21.0479,21.0542,21.0102,21.0165,115300.0
2011-11-25 11:55:00,33.46,33.51,33.45,33.49,46600.0,21.0039,21.0353,20.9977,21.0228,46600.0
2011-11-25 12:00:00,33.48,33.49,33.47,33.47,71500.0,21.0165,21.0228,21.0102,21.0102,71500.0
2011-11-25 12:05:00,33.46,33.47,33.41,33.44,76300.0,21.0039,21.0102,20.9726,20.9914,76300.0
2011-11-25 12:10:00,33.44,33.46,33.41,33.45,36300.0,20.9914,21.0039,20.9726,20.9977,36300.0
2011-11-25 12:15:00,33.45,33.46,33.43,33.45,47300.0,20.9977,21.0039,20.9851,20.9977,47300.0
2011-11-25 12:20:00,33.45,33.46,33.43,33.46,30900.0,20.9977,21.0039,20.9851,21.0039,30900.0
2011-11-25 12:25:00,33.45,33.46,33.44,33.46,30900.0,20.9977,21.0039,20.9914,21.0039,30900.0
2011-11-25 12:30:00,33.46,33.49,33.43,33.48,254900.0,21.0039,21.0228,20.9851,21.0165,254900.0
2011-11-25 12:35:00,33.49,33.49,33.43,33.44,134400.0,21.0228,21.0228,20.9851,20.9914,134400.0
2011-11-25 12:40:00,33.44,33.45,33.41,33.42,80800.0,20.9914,20.9977,20.9726,20.9788,80800.0
2011-11-25 12:45:00,33.43,33.46,33.42,33.44,88800.0,20.9851,21.0039,20.9788,20.9914,88800.0
2011-11-25 12:50:00,33.44,33.47,33.44,33.46,74000.0,20.9914,21.0102,20.9914,21.0039,74000.0
2011-11-25 12:55:00,33.45,33.45,33.42,33.42,107800.0,20.9977,20.9977,20.9788,20.9788,107800.0
2011-11-28 09:30:00,33.99,34.05,33.95,33.96,130300.0,21.3366,21.3743,21.3115,21.3178,130300.0
2011-11-28 09:35:00,33.96,33.99,33.92,33.99,86200.0,21.3178,21.3366,21.2927,21.3366,86200.0
2011-11-28 09:40:00,34.0,34.04,34.0,34.03,85800.0,21.3429,21.368,21.3429,21.3617,85800.0
2011-11-28 09:45:00,34.04,34.12,34.04,34.06,66800.0,21.368,21.4182,21.368,21.3806,66800.0
2011-11-28 09:50:00,34.07,34.11,34.05,34.05,44500.0,21.3869,21.412,21.3743,21.3743,44500.0
2011-11-28 09:55:00,34.05,34.09,34.04,34.08,89100.0,21.3743,21.3994,21.368,21.3931,89100.0
2011-11-28 10:00:00,34.07,34.08,33.97,33.98,39100.0,21.3869,21.3931,21.3241,21.3304,39100.0
2011-11-28 10:05:00,33.98,33.99,33.93,33.93,56900.0,21.3304,21.3366,21.299,21.299,56900.0
2011-11-28 10:10:00,33.93,33.98,33.91,33.98,82700.0,21.299,21.3304,21.2864,21.3304,82700.0
2011-11-28 10:15:00,33.98,33.99,33.97,33.98,78300.0,21.3304,21.3366,21.3241,21.3304,78300.0
2011-11-28 10:20:00,33.99,34.0,33.97,33.97,70400.0,21.3366,21.3429,21.3241,21.3241,70400.0
2011-11-28 10:25:00,33.98,34.02,33.98,34.02,95700.0,21.3304,21.3555,21.3304,21.3555,95700.0
2011-11-28 10:30:00,34.02,34.04,34.02,34.04,89200.0,21.3555,21.368,21.3555,21.368,89200.0
2011-11-28 10:35:00,34.03,34.06,34.03,34.04,48600.0,21.3617,21.3806,21.3617,21.368,48600.0
2011-11-28 10:40:00,34.03,34.05,34.03,34.05,15900.0,21.3617,21.3743,21.3617,21.3743,15900.0
2011-11-28 10:45:00,34.05,34.07,34.04,34.06,33300.0,21.3743,21.3869,21.368,21.3806,33300.0
2011-11-28 10:50:00,34.06,34.07,34.04,34.07,26900.0,21.3806,21.3869,21.368,21.3869,26900.0
2011-11-28 10:55:00,34.06,34.08,34.04,34.05,18900.0,21.3806,21.3931,21.368,21.3743,18900.0
2011-11-28 11:00:00,34.05,34.06,34.02,34.02,36800.0,21.3743,21.3806,21.3555,21.3555,36800.0
2011-11-28 11:05:00,34.01,34.04,34.0,34.04,28000.0,21.3492,21.368,21.3429,21.368,28000.0
2011-11-28 11:10:00,34.03,34.04,34.01,34.01,18600.0,21.3617,21.368,21.3492,21.3492,18600.0
2011-11-28 11:15:00,34.0,34.04,34.0,34.03,26700.0,21.3429,21.368,21.3429,21.3617,26700.0
2011-11-28 11:20:00,34.04,34.04,34.0,34.01,19200.0,21.368,21.368,21.3429,21.3492,19200.0
2011-11-28 11:25:00,34.01,34.03,33.99,34.02,32100.0,21.3492,21.3617,21.3366,21.3555,32100.0
2011-11-28 11:30:00,34.03,34.06,34.02,34.04,136500.0,21.3617,21.3806,21.3555,21.368,136500.0
2011-11-28 11:35:00,34.03,34.04,34.02,34.03,14900.0,21.3617,21.368,21.3555,21.3617,14900.0
2011-11-28 11:40:00,34.02,34.03,34.01,34.01,31100.0,21.3555,21.3617,21.3492,21.3492,31100.0
2011-11-28 11:45:00,34.0,34.01,33.98,34.0,75500.0,21.3429,21.3492,21.3304,21.3429,75500.0
2011-11-28 11:50:00,33.99,34.0,33.98,34.0,38300.0,21.3366,21.3429,21.3304,21.3429,38300.0
2011-11-28 11:55:00,33.99,34.01,33.99,34.01,18600.0,21.3366,21.3492,21.3366,21.3492,18600.0
2011-11-28 12:00:00,34.0,34.01,33.99,34.0,43600.0,21.3429,21.3492,21.3366,21.3429,43600.0
2011-11-28 12:05:00,34.0,34.01,33.99,33.99,23400.0,21.3429,21.3492,21.3366,21.3366,23400.0
2011-11-28 12:10:00,33.99,34.0,33.99,33.99,24800.0,21.3366,21.3429,21.3366,21.3366,24800.0
2011-11-28 12:15:00,33.99,34.0,33.98,33.99,21200.0,21.3366,21.3429,21.3304,21.3366,21200.0
2011-11-28 12:20:00,33.99,34.0,33.97,33.98,24100.0,21.3366,21.3429,21.3241,21.3304,24100.0
2011-11-28 12:25:00,33.98,33.99,33.96,33.97,39700.0,21.3304,21.3366,21.3178,21.3241,39700.0
2011-11-28 12:30:00,33.97,33.98,33.92,33.95,36100.0,21.3241,21.3304,21.2927,21.3115,36100.0
2011-11-28 12:35:00,33.94,33.94,33.91,33.93,39600.0,21.3053,21.3053,21.2864,21.299,39600.0
2011-11-28 12:40:00,33.93,33.94,33.92,33.93,24700.0,21.299,21.3053,21.2927,21.299,24700.0
2011-11-28 12:45:00,33.93,33.94,33.93,33.94,16500.0,21.299,21.3053,21.299,21.3053,16500.0
2011-11-28 12:50:00,33.94,33.94,33.9,33.92,30200.0,21.3053,21.3053,21.2801,21.2927,30200.0
2011-11-28 12:55:00,33.92,33.93,33.91,33.93,59100.0,21.2927,21.299,21.2864,21.299,59100.0
2011-11-28 13:00:00,33.93,33.93,33.91,33.92,26400.0,21.299,21.299,21.2864,21.2927,26400.0
2011-11-28 13:05:00,33.91,33.92,33.9,33.92,22700.0,21.2864,21.2927,21.2801,21.2927,22700.0
2011-11-28 13:10:00,33.92,33.92,33.91,33.91,9700.0,21.2927,21.2927,21.2864,21.2864,9700.0
2011-11-28 13:15:00,33.92,33.93,33.9,33.92,37900.0,21.2927,21.299,21.2801,21.2927,37900.0
2011-11-28 13:20:00,33.93,33.97,33.92,33.97,60500.0,21.299,21.3241,21.2927,21.3241,60500.0
2011-11-28 13:25:00,33.96,33.97,33.96,33.96,11800.0,21.3178,21.3241,21.3178,21.3178,11800.0
2011-11-28 13:30:00,33.97,34.0,33.97,33.98,36800.0,21.3241,21.3429,21.3241,21.3304,36800.0
2011-11-28 13:35:00,33.97,33.99,33.97,33.98,18900.0,21.3241,21.3366,21.3241,21.3304,18900.0
2011-11-28 13:40:00,33.98,33.99,33.98,33.99,34700.0,21.3304,21.3366,21.3304,21.3366,34700.0
2011-11-28 13:45:00,33.98,33.99,33.97,33.98,19600.0,21.3304,21.3366,21.3241,21.3304,19600.0
2011-11-28 13:50:00,33.99,33.99,33.96,33.97,21100.0,21.3366,21.3366,21.3178,21.3241,21100.0
2011-11-28 13:55:00,33.96,33.97,33.9,33.91,50600.0,21.3178,21.3241,21.2801,21.2864,50600.0
2011-11-28 14:00:00,33.91,33.92,33.89,33.92,46600.0,21.2864,21.2927,21.2739,21.2927,46600.0
2011-11-28 14:05:00,33.92,33.96,33.9,33.96,62300.0,21.2927,21.3178,21.2801,21.3178,62300.0
2011-11-28 14:10:00,33.95,33.97,33.94,33.97,24600.0,21.3115,21.3241,21.3053,21.3241,24600.0
2011-11-28 14:15:00,33.97,33.98,33.96,33.98,20300.0,21.3241,21.3304,21.3178,21.3304,20300.0
2011-11-28 14:20:00,33.97,33.98,33.94,33.94,31100.0,21.3241,21.3304,21.3053,21.3053,31100.0
2011-11-28 14:25:00,33.94,33.95,33.91,33.93,31000.0,21.3053,21.3115,21.2864,21.299,31000.0
2011-11-28 14:30:00,33.93,33.94,33.91,33.92,19200.0,21.299,21.3053,21.2864,21.2927,19200.0
2011-11-28 14:35:00,33.92,33.93,33.9,33.9,79700.0,21.2927,21.299,21.2801,21.2801,79700.0
2011-11-28 14:40:00,33.91,33.91,33.89,33.9,68700.0,21.2864,21.2864,21.2739,21.2801,68700.0
2011-11-28 14:45:00,33.9,33.91,33.89,33.9,46000.0,21.2801,21.2864,21.2739,21.2801,46000.0
2011-11-28 14:50:00,33.9,33.9,33.86,33.87,69500.0,21.2801,21.2801,21.255,21.2613,69500.0
2011-11-28 14:55:00,33.88,33.88,33.82,33.84,56200.0,21.2676,21.2676,21.2299,21.2425,56200.0
2011-11-28 15:00:00,33.85,33.86,33.83,33.86,34800.0,21.2488,21.255,21.2362,21.255,34800.0
2011-11-28 15:05:00,33.86,33.86,33.77,33.77,60300.0,21.255,21.255,21.1985,21.1985,60300.0
2011-11-28 15:10:00,33.78,33.8,33.77,33.79,35200.0,21.2048,21.2174,21.1985,21.2111,35200.0
2011-11-28 15:15:00,33.79,33.79,33.75,33.78,86600.0,21.2111,21.2111,21.186,21.2048,86600.0
2011-11-28 15:20:00,33.79,33.8,33.76,33.78,46700.0,21.2111,21.2174,21.1923,21.2048,46700.0
2011-11-28 15:25:00,33.78,33.79,33.76,33.77,130100.0,21.2048,21.2111,21.1923,21.1985,130100.0
2011-11-28 15:30:00,33.78,33.8,33.75,33.76,100300.0,21.2048,21.2174,21.186,21.1923,100300.0
2011-11-28 15:35:00,33.77,33.82,33.76,33.8,48700.0,21.1985,21.2299,21.1923,21.2174,48700.0
2011-11-28 15:40:00,33.79,33.79,33.76,33.79,69700.0,21.2111,21.2111,21.1923,21.2111,69700.0
2011-11-28 15:45:00,33.79,33.79,33.7,33.7,79900.0,21.2111,21.2111,21.1546,21.1546,79900.0
2011-11-28 15:50:00,33.7,33.74,33.69,33.73,178000.0,21.1546,21.1797,21.1483,21.1734,178000.0
2011-11-28 15:55:00,33.74,33.87,33.73,33.86,496300.0,21.1797,21.2613,21.1734,21.255,496300.0
2011-11-29 09:30:00,33.92,34.02,33.92,34.0,120700.0,21.2927,21.3555,21.2927,21.3429,120700.0
2011-11-29 09:35:00,33.99,34.01,33.96,34.0,111700.0,21.3366,21.3492,21.3178,21.3429,111700.0
2011-11-29 09:40:00,34.01,34.05,34.01,34.04,67900.0,21.3492,21.3743,21.3492,21.368,67900.0
2011-11-29 09:45:00,34.04,34.06,34.01,34.06,59900.0,21.368,21.3806,21.3492,21.3806,59900.0
2011-11-29 09:50:00,34.06,34.08,34.05,34.07,50800.0,21.3806,21.3931,21.3743,21.3869,50800.0
2011-11-29 09:55:00,34.06,34.07,34.03,34.06,67000.0,21.3806,21.3869,21.3617,21.3806,67000.0
2011-11-29 10:00:00,34.06,34.14,34.04,34.08,314600.0,21.3806,21.4308,21.368,21.3931,314600.0
2011-11-29 10:05:00,34.08,34.14,34.08,34.14,121000.0,21.3931,21.4308,21.3931,21.4308,121000.0
2011-11-29 10:10:00,34.14,34.18,34.13,34.13,157000.0,21.4308,21.4559,21.4245,21.4245,157000.0
2011-11-29 10:15:00,34.14,34.19,34.13,34.16,60500.0,21.4308,21.4622,21.4245,21.4434,60500.0
2011-11-29 10:20:00,34.16,34.21,34.16,34.21,42600.0,21.4434,21.4747,21.4434,21.4747,42600.0
2011-11-29 10:25:00,34.21,34.24,34.2,34.2,54600.0,21.4747,21.4936,21.4685,21.4685,54600.0
2011-11-29 10:30:00,34.2,34.21,34.19,34.21,59500.0,21.4685,21.4747,21.4622,21.4747,59500.0
2011-11-29 10:35:00,34.2,34.22,34.2,34.21,28400.0,21.4685,21.481,21.4685,21.4747,28400.0
2011-11-29 10:40:00,34.21,34.23,34.2,34.2,16800.0,21.4747,21.4873,21.4685,21.4685,16800.0
2011-11-29 10:45:00,34.21,34.21,34.16,34.18,42300.0,21.4747,21.4747,21.4434,21.4559,42300.0
2011-11-29 10:50:00,34.18,34.23,34.17,34.22,36700.0,21.4559,21.4873,21.4496,21.481,36700.0
2011-11-29 10:55:00,34.22,34.22,34.18,34.19,27600.0,21.481,21.481,21.4559,21.4622,27600.0
2011-11-29 11:00:00,34.18,34.21,34.18,34.18,25100.0,21.4559,21.4747,21.4559,21.4559,25100.0
2011-11-29 11:05:00,34.19,34.22,34.17,34.19,50700.0,21.4622,21.481,21.4496,21.4622,50700.0
2011-11-29 11:10:00,34.18,34.24,34.18,34.22,23400.0,21.4559,21.4936,21.4559,21.481,23400.0
2011-11-29 11:15:00,34.22,34.25,34.22,34.23,34200.0,21.481,21.4998,21.481,21.4873,34200.0
2011-11-29 11:20:00,34.24,34.25,34.23,34.24,51700.0,21.4936,21.4998,21.4873,21.4936,51700.0
2011-11-29 11:25:00,34.25,34.29,34.25,34.27,31900.0,21.4998,21.525,21.4998,21.5124,31900.0
2011-11-29 11:30:00,34.28,34.31,34.27,34.31,36900.0,21.5187,21.5375,21.5124,21.5375,36900.0
2011-11-29 11:35:00,34.31,34.33,34.3,34.32,52400.0,21.5375,21.5501,21.5312,21.5438,52400.0
2011-11-29 11:40:00,34.32,34.34,34.3,34.31,26900.0,21.5438,21.5563,21.5312,21.5375,26900.0
2011-11-29 11:45:00,34.3,34.33,34.3,34.31,39300.0,21.5312,21.5501,21.5312,21.5375,39300.0
2011-11-29 11:50:00,34.31,34.33,34.27,34.28,83900.0,21.5375,21.5501,21.5124,21.5187,83900.0
2011-11-29 11:55:00,34.28,34.28,34.26,34.27,41000.0,21.5187,21.5187,21.5061,21.5124,41000.0
2011-11-29 12:00:00,34.27,34.28,34.26,34.27,36700.0,21.5124,21.5187,21.5061,21.5124,36700.0
2011-11-29 12:05:00,34.28,34.33,34.27,34.33,42400.0,21.5187,21.5501,21.5124,21.5501,42400.0
2011-11-29 12:10:00,34.34,34.34,34.32,34.32,35700.0,21.5563,21.5563,21.5438,21.5438,35700.0
2011-11-29 12:15:00,34.33,34.34,34.31,34.32,79300.0,21.5501,21.5563,21.5375,21.5438,79300.0
2011-11-29 12:20:00,34.32,34.32,34.31,34.32,25900.0,21.5438,21.5438,21.5375,21.5438,25900.0
2011-11-29 12:25:00,34.31,34.34,34.31,34.33,37600.0,21.5375,21.5563,21.5375,21.5501,37600.0
2011-11-29 12:30:00,34.33,34.33,34.3,34.31,25700.0,21.5501,21.5501,21.5312,21.5375,25700.0
2011-11-29 12:35:00,34.3,34.31,34.27,34.27,27900.0,21.5312,21.5375,21.5124,21.5124,27900.0
2011-11-29 12:40:00,34.27,34.29,34.26,34.26,15300.0,21.5124,21.525,21.5061,21.5061,15300.0
2011-11-29 12:45:00,34.27,34.27,34.23,34.24,95600.0,21.5124,21.5124,21.4873,21.4936,95600.0
2011-11-29 12:50:00,34.24,34.25,34.23,34.24,34100.0,21.4936,21.4998,21.4873,21.4936,34100.0
2011-11-29 12:55:00,34.24,34.25,34.21,34.25,16400.0,21.4936,21.4998,21.4747,21.4998,16400.0
2011-11-29 13:00:00,34.25,34.27,34.24,34.26,23700.0,21.4998,21.5124,21.4936,21.5061,23700.0
2011-11-29 13:05:00,34.26,34.26,34.22,34.24,27300.0,21.5061,21.5061,21.481,21.4936,27300.0
2011-11-29 13:10:00,34.24,34.26,34.23,34.26,22900.0,21.4936,21.5061,21.4873,21.5061,22900.0
2011-11-29 13:15:00,34.26,34.26,34.25,34.26,18700.0,21.5061,21.5061,21.4998,21.5061,18700.0
2011-11-29 13:20:00,34.26,34.31,34.26,34.3,23200.0,21.5061,21.5375,21.5061,21.5312,23200.0
2011-11-29 13:25:00,34.3,34.3,34.27,34.29,42600.0,21.5312,21.5312,21.5124,21.525,42600.0
2011-11-29 13:30:00,34.28,34.28,34.21,34.22,30800.0,21.5187,21.5187,21.4747,21.481,30800.0
2011-11-29 13:35:00,34.21,34.26,34.2,34.25,30500.0,21.4747,21.5061,21.4685,21.4998,30500.0
2011-11-29 13:40:00,34.26,34.26,34.23,34.23,15300.0,21.5061,21.5061,21.4873,21.4873,15300.0
2011-11-29 13:45:00,34.23,34.24,34.18,34.18,22900.0,21.4873,21.4936,21.4559,21.4559,22900.0
2011-11-29 13:50:00,34.18,34.2,34.13,34.14,111300.0,21.4559,21.4685,21.4245,21.4308,111300.0
2011-11-29 13:55:00,34.14,34.17,34.12,34.16,41100.0,21.4308,21.4496,21.4182,21.4434,41100.0
2011-11-29 14:00:00,34.16,34.17,34.13,34.17,38500.0,21.4434,21.4496,21.4245,21.4496,38500.0
2011-11-29 14:05:00,34.17,34.17,34.13,34.14,27500.0,21.4496,21.4496,21.4245,21.4308,27500.0
2011-11-29 14:10:00,34.14,34.14,34.11,34.11,73800.0,21.4308,21.4308,21.412,21.412,73800.0
2011-11-29 14:15:00,34.11,34.15,34.1,34.14,41300.0,21.412,21.4371,21.4057,21.4308,41300.0
2011-11-29 14:20:00,34.15,34.16,34.14,34.15,24500.0,21.4371,21.4434,21.4308,21.4371,24500.0
2011-11-29 14:25:00,34.15,34.15,34.13,34.14,38800.0,21.4371,21.4371,21.4245,21.4308,38800.0
2011-11-29 14:30:00,34.13,34.16,34.13,34.16,54400.0,21.4245,21.4434,21.4245,21.4434,54400.0
2011-11-29 14:35:00,34.16,34.17,34.14,34.15,38500.0,21.4434,21.4496,21.4308,21.4371,38500.0
2011-11-29 14:40:00,34.15,34.18,34.15,34.18,30500.0,21.4371,21.4559,21.4371,21.4559,30500.0
2011-11-29 14:45:00,34.18,34.19,34.17,34.17,37500.0,21.4559,21.4622,21.4496,21.4496,37500.0
2011-11-29 14:50:00,34.18,34.18,34.16,34.17,37700.0,21.4559,21.4559,21.4434,21.4496,37700.0
2011-11-29 14:55:00,34.17,34.2,34.17,34.2,34200.0,21.4496,21.4685,21.4496,21.4685,34200.0
2011-11-29 15:00:00,34.2,34.22,34.19,34.22,55400.0,21.4685,21.481,21.4622,21.481,55400.0
2011-11-29 15:05:00,34.21,34.21,34.19,34.19,26900.0,21.4747,21.4747,21.4622,21.4622,26900.0
2011-11-29 15:10:00,34.19,34.26,34.19,34.25,52000.0,21.4622,21.5061,21.4622,21.4998,52000.0
2011-11-29 15:15:00,34.25,34.3,34.25,34.26,64500.0,21.4998,21.5312,21.4998,21.5061,64500.0
2011-11-29 15:20:00,34.27,34.27,34.26,34.27,37000.0,21.5124,21.5124,21.5061,21.5124,37000.0
2011-11-29 15:25:00,34.27,34.27,34.24,34.24,22400.0,21.5124,21.5124,21.4936,21.4936,22400.0
2011-11-29 15:30:00,34.25,34.27,34.24,34.26,52800.0,21.4998,21.5124,21.4936,21.5061,52800.0
2011-11-29 15:35:00,34.26,34.28,34.21,34.23,165800.0,21.5061,21.5187,21.4747,21.4873,165800.0
2011-11-29 15:40:00,34.23,34.25,34.22,34.24,65500.0,21.4873,21.4998,21.481,21.4936,65500.0
2011-11-29 15:45:00,34.24,34.27,34.24,34.26,79200.0,21.4936,21.5124,21.4936,21.5061,79200.0
2011-11-29 15:50:00,34.26,34.26,34.21,34.25,223200.0,21.5061,21.5061,21.4747,21.4998,223200.0
2011-11-29 15:55:00,34.25,34.26,34.21,34.23,440100.0,21.4998,21.5061,21.4747,21.4873,440100.0
2011-11-30 09:30:00,34.96,34.96,34.88,34.88,137200.0,21.9455,21.9455,21.8953,21.8953,137200.0
2011-11-30 09:35:00,34.88,34.94,34.86,34.92,225000.0,21.8953,21.933,21.8828,21.9204,225000.0
2011-11-30 09:40:00,34.91,34.98,34.89,34.97,143000.0,21.9142,21.9581,21.9016,21.9518,143000.0
2011-11-30 09:45:00,34.97,34.99,34.95,34.97,115700.0,21.9518,21.9644,21.9393,21.9518,115700.0
2011-11-30 09:50:00,34.97,34.99,34.91,34.97,199000.0,21.9518,21.9644,21.9142,21.9518,199000.0
2011-11-30 09:55:00,34.97,35.0,34.97,34.99,81800.0,21.9518,21.9706,21.9518,21.9644,81800.0
2011-11-30 10:00:00,35.0,35.03,34.96,34.96,189200.0,21.9706,21.9895,21.9455,21.9455,189200.0
2011-11-30 10:05:00,34.96,34.97,34.88,34.89,181300.0,21.9455,21.9518,21.8953,21.9016,181300.0
2011-11-30 10:10:00,34.89,34.93,34.85,34.89,85400.0,21.9016,21.9267,21.8765,21.9016,85400.0
2011-11-30 10:15:00,34.89,34.91,34.87,34.9,32600.0,21.9016,21.9142,21.889,21.9079,32600.0
2011-11-30 10:20:00,34.91,34.95,34.9,34.94,35900.0,21.9142,21.9393,21.9079,21.933,35900.0
2011-11-30 10:25:00,34.94,34.94,34.88,34.92,51800.0,21.933,21.933,21.8953,21.9204,51800.0
2011-11-30 10:30:00,34.92,34.97,34.92,34.93,44900.0,21.9204,21.9518,21.9204,21.9267,44900.0
2011-11-30 10:35:00,34.93,34.96,34.93,34.95,220000.0,21.9267,21.9455,21.9267,21.9393,220000.0
2011-11-30 10:40:00,34.95,34.96,34.93,34.96,167800.0,21.9393,21.9455,21.9267,21.9455,167800.0
2011-11-30 10:45:00,34.95,34.97,34.94,34.95,50100.0,21.9393,21.9518,21.933,21.9393,50100.0
2011-11-30 10:50:00,34.95,34.96,34.94,34.95,39000.0,21.9393,21.9455,21.933,21.9393,39000.0
2011-11-30 10:55:00,34.95,34.98,34.94,34.98,55300.0,21.9393,21.9581,21.933,21.9581,55300.0
2011-11-30 11:00:00,34.98,34.98,34.94,34.94,40900.0,21.9581,21.9581,21.933,21.933,40900.0
2011-11-30 11:05:00,34.95,34.96,34.93,34.93,43200.0,21.9393,21.9455,21.9267,21.9267,43200.0
2011-11-30 11:10:00,34.93,34.94,34.91,34.92,177900.0,21.9267,21.933,21.9142,21.9204,177900.0
2011-11-30 11:15:00,34.93,34.94,34.92,34.94,329100.0,21.9267,21.933,21.9204,21.933,329100.0
2011-11-30 11:20:00,34.93,34.94,34.92,34.92,283900.0,21.9267,21.933,21.9204,21.9204,283900.0
2011-11-30 11:25:00,34.92,34.93,34.92,34.93,35600.0,21.9204,21.9267,21.9204,21.9267,35600.0
2011-11-30 11:30:00,34.94,34.97,34.93,34.96,60000.0,21.933,21.9518,21.9267,21.9455,60000.0
2011-11-30 11:35:00,34.97,34.98,34.97,34.98,15300.0,21.9518,21.9581,21.9518,21.9581,15300.0
2011-11-30 11:40:00,34.98,34.98,34.91,34.92,44300.0,21.9581,21.9581,21.9142,21.9204,44300.0
2011-11-30 11:45:00,34.93,34.96,34.93,34.96,6200.0,21.9267,21.9455,21.9267,21.9455,6200.0
2011-11-30 11:50:00,34.95,34.95,34.91,34.91,49800.0,21.9393,21.9393,21.9142,21.9142,49800.0
2011-11-30 11:55:00,34.91,34.92,34.88,34.91,41900.0,21.9142,21.9204,21.8953,21.9142,41900.0
2011-11-30 12:00:00,34.91,34.91,34.88,34.89,15000.0,21.9142,21.9142,21.8953,21.9016,15000.0
2011-11-30 12:05:00,34.89,34.89,34.87,34.88,31900.0,21.9016,21.9016,21.889,21.8953,31900.0
2011-11-30 12:10:00,34.88,34.89,34.86,34.86,34500.0,21.8953,21.9016,21.8828,21.8828,34500.0
2011-11-30 12:15:00,34.87,34.88,34.86,34.88,11800.0,21.889,21.8953,21.8828,21.8953,11800.0
2011-11-30 12:20:00,34.88,34.88,34.86,34.87,31400.0,21.8953,21.8953,21.8828,21.889,31400.0
2011-11-30 12:25:00,34.87,34.87,34.84,34.84,72400.0,21.889,21.889,21.8702,21.8702,72400.0
2011-11-30 12:30:00,34.84,34.85,34.83,34.84,31800.0,21.8702,21.8765,21.8639,21.8702,31800.0
2011-11-30 12:35:00,34.83,34.84,34.83,34.83,20800.0,21.8639,21.8702,21.8639,21.8639,20800.0
2011-11-30 12:40:00,34.84,34.85,34.82,34.83,41200.0,21.8702,21.8765,21.8577,21.8639,41200.0
2011-11-30 12:45:00,34.83,34.84,34.81,34.82,86400.0,21.8639,21.8702,21.8514,21.8577,86400.0
2011-11-30 12:50:00,34.83,34.84,34.82,34.84,62100.0,21.8639,21.8702,21.8577,21.8702,62100.0
2011-11-30 12:55:00,34.84,34.84,34.83,34.84,48300.0,21.8702,21.8702,21.8639,21.8702,48300.0
2011-11-30 13:00:00,34.84,34.85,34.84,34.84,40000.0,21.8702,21.8765,21.8702,21.8702,40000.0
2011-11-30 13:05:00,34.85,34.87,34.84,34.86,45100.0,21.8765,21.889,21.8702,21.8828,45100.0
2011-11-30 13:10:00,34.87,34.87,34.85,34.86,31400.0,21.889,21.889,21.8765,21.8828,31400.0
2011-11-30 13:15:00,34.85,34.86,34.83,34.84,46900.0,21.8765,21.8828,21.8639,21.8702,46900.0
2011-11-30 13:20:00,34.84,34.85,34.82,34.83,35500.0,21.8702,21.8765,21.8577,21.8639,35500.0
2011-11-30 13:25:00,34.83,34.84,34.8,34.8,43500.0,21.8639,21.8702,21.8451,21.8451,43500.0
2011-11-30 13:30:00,34.8,34.84,34.8,34.84,80100.0,21.8451,21.8702,21.8451,21.8702,80100.0
2011-11-30 13:35:00,34.84,34.85,34.83,34.84,37100.0,21.8702,21.8765,21.8639,21.8702,37100.0
2011-11-30 13:40:00,34.84,34.85,34.84,34.84,25700.0,21.8702,21.8765,21.8702,21.8702,25700.0
2011-11-30 13:45:00,34.84,34.85,34.83,34.83,55300.0,21.8702,21.8765,21.8639,21.8639,55300.0
2011-11-30 13:50:00,34.84,34.84,34.81,34.82,41000.0,21.8702,21.8702,21.8514,21.8577,41000.0
2011-11-30 13:55:00,34.81,34.84,34.81,34.83,74900.0,21.8514,21.8702,21.8514,21.8639,74900.0
2011-11-30 14:00:00,34.82,34.85,34.82,34.84,41700.0,21.8577,21.8765,21.8577,21.8702,41700.0
2011-11-30 14:05:00,34.85,34.86,34.82,34.83,61000.0,21.8765,21.8828,21.8577,21.8639,61000.0
2011-11-30 14:10:00,34.83,34.84,34.82,34.84,81500.0,21.8639,21.8702,21.8577,21.8702,81500.0
2011-11-30 14:15:00,34.84,34.85,34.83,34.84,57400.0,21.8702,21.8765,21.8639,21.8702,57400.0
2011-11-30 14:20:00,34.85,34.86,34.84,34.86,75100.0,21.8765,21.8828,21.8702,21.8828,75100.0
2011-11-30 14:25:00,34.86,34.88,34.86,34.86,101800.0,21.8828,21.8953,21.8828,21.8828,101800.0
2011-11-30 14:30:00,34.87,34.89,34.86,34.89,102200.0,21.889,21.9016,21.8828,21.9016,102200.0
2011-11-30 14:35:00,34.89,34.9,34.88,34.89,53500.0,21.9016,21.9079,21.8953,21.9016,53500.0
2011-11-30 14:40:00,34.88,34.89,34.88,34.89,47700.0,21.8953,21.9016,21.8953,21.9016,47700.0
2011-11-30 14:45:00,34.89,34.89,34.83,34.84,59500.0,21.9016,21.9016,21.8639,21.8702,59500.0
2011-11-30 14:50:00,34.84,34.86,34.83,34.83,202100.0,21.8702,21.8828,21.8639,21.8639,202100.0
2011-11-30 14:55:00,34.83,34.85,34.83,34.85,80000.0,21.8639,21.8765,21.8639,21.8765,80000.0
2011-11-30 15:00:00,34.84,34.87,34.84,34.86,89800.0,21.8702,21.889,21.8702,21.8828,89800.0
2011-11-30 15:05:00,34.86,34.9,34.86,34.89,62300.0,21.8828,21.9079,21.8828,21.9016,62300.0
2011-11-30 15:10:00,34.9,34.93,34.88,34.93,48200.0,21.9079,21.9267,21.8953,21.9267,48200.0
2011-11-30 15:15:00,34.92,34.94,34.92,34.93,116000.0,21.9204,21.933,21.9204,21.9267,116000.0
2011-11-30 15:20:00,34.93,34.94,34.93,34.93,63500.0,21.9267,21.933,21.9267,21.9267,63500.0
2011-11-30 15:25:00,34.94,34.94,34.93,34.94,73500.0,21.933,21.933,21.9267,21.933,73500.0
2011-11-30 15:30:00,34.94,34.98,34.94,34.97,70900.0,21.933,21.9581,21.933,21.9518,70900.0
2011-11-30 15:35:00,34.97,34.98,34.97,34.98,68600.0,21.9518,21.9581,21.9518,21.9581,68600.0
2011-11-30 15:40:00,34.99,35.07,34.98,35.06,136500.0,21.9644,22.0146,21.9581,22.0083,136500.0
2011-11-30 15:45:00,35.06,35.09,35.05,35.08,209300.0,22.0083,22.0271,22.002,22.0209,209300.0
2011-11-30 15:50:00,35.08,35.15,35.08,35.15,171300.0,22.0209,22.0648,22.0209,22.0648,171300.0
2011-11-30 15:55:00,35.15,35.21,35.15,35.18,524800.0,22.0648,22.1025,22.0648,22.0836,524800.0
2011-12-01 09:30:00,35.16,35.18,35.1,35.12,105300.0,22.0711,22.0836,22.0334,22.046,105300.0
2011-12-01 09:35:00,35.13,35.13,35.03,35.04,202000.0,22.0523,22.0523,21.9895,21.9958,202000.0
2011-12-01 09:40:00,35.04,35.08,35.03,35.05,98400.0,21.9958,22.0209,21.9895,22.002,98400.0
2011-12-01 09:45:00,35.05,35.1,35.05,35.09,145200.0,22.002,22.0334,22.002,22.0271,145200.0
2011-12-01 09:50:00,35.1,35.13,35.09,35.13,68200.0,22.0334,22.0523,22.0271,22.0523,68200.0
2011-12-01 09:55:00,35.13,35.19,35.12,35.18,194200.0,22.0523,22.0899,22.046,22.0836,194200.0
2011-12-01 10:00:00,35.19,35.25,35.16,35.21,405200.0,22.0899,22.1276,22.0711,22.1025,405200.0
2011-12-01 10:05:00,35.21,35.22,35.17,35.21,162500.0,22.1025,22.1088,22.0774,22.1025,162500.0
2011-12-01 10:10:00,35.2,35.21,35.19,35.2,71500.0,22.0962,22.1025,22.0899,22.0962,71500.0
2011-12-01 10:15:00,35.2,35.21,35.17,35.19,82000.0,22.0962,22.1025,22.0774,22.0899,82000.0
2011-12-01 10:20:00,35.19,35.2,35.17,35.2,59200.0,22.0899,22.0962,22.0774,22.0962,59200.0
2011-12-01 10:25:00,35.2,35.23,35.2,35.23,97100.0,22.0962,22.115,22.0962,22.115,97100.0
2011-12-01 10:30:00,35.23,35.23,35.2,35.23,109000.0,22.115,22.115,22.0962,22.115,109000.0
2011-12-01 10:35:00,35.23,35.24,35.2,35.23,130100.0,22.115,22.1213,22.0962,22.115,130100.0
2011-12-01 10:40:00,35.23,35.26,35.21,35.26,60800.0,22.115,22.1339,22.1025,22.1339,60800.0
2011-12-01 10:45:00,35.26,35.26,35.21,35.23,70900.0,22.1339,22.1339,22.1025,22.115,70900.0
2011-12-01 10:50:00,35.22,35.25,35.22,35.23,57300.0,22.1088,22.1276,22.1088,22.115,57300.0
2011-12-01 10:55:00,35.23,35.27,35.21,35.25,86600.0,22.115,22.1401,22.1025,22.1276,86600.0
2011-12-01 11:00:00,35.26,35.29,35.26,35.29,39400.0,22.1339,22.1527,22.1339,22.1527,39400.0
2011-12-01 11:05:00,35.29,35.31,35.27,35.28,39400.0,22.1527,22.1652,22.1401,22.1464,39400.0
2011-12-01 11:10:00,35.27,35.28,35.23,35.25,184000.0,22.1401,22.1464,22.115,22.1276,184000.0
2011-12-01 11:15:00,35.26,35.28,35.24,35.27,40000.0,22.1339,22.1464,22.1213,22.1401,40000.0
2011-12-01 11:20:00,35.27,35.29,35.26,35.29,36000.0,22.1401,22.1527,22.1339,22.1527,36000.0
2011-12-01 11:25:00,35.29,35.31,35.27,35.29,52700.0,22.1527,22.1652,22.1401,22.1527,52700.0
2011-12-01 11:30:00,35.28,35.29,35.25,35.28,24900.0,22.1464,22.1527,22.1276,22.1464,24900.0
2011-12-01 11:35:00,35.28,35.28,35.23,35.26,47000.0,22.1464,22.1464,22.115,22.1339,47000.0
2011-12-01 11:40:00,35.26,35.28,35.26,35.26,21600.0,22.1339,22.1464,22.1339,22.1339,21600.0
2011-12-01 11:45:00,35.26,35.26,35.21,35.23,40400.0,22.1339,22.1339,22.1025,22.115,40400.0
2011-12-01 11:50:00,35.23,35.27,35.23,35.26,17200.0,22.115,22.1401,22.115,22.1339,17200.0
2011-12-01 11:55:00,35.26,35.27,35.25,35.27,51700.0,22.1339,22.1401,22.1276,22.1401,51700.0
2011-12-01 12:00:00,35.27,35.27,35.24,35.25,33200.0,22.1401,22.1401,22.1213,22.1276,33200.0
2011-12-01 12:05:00,35.25,35.29,35.25,35.26,119700.0,22.1276,22.1527,22.1276,22.1339,119700.0
2011-12-01 12:10:00,35.27,35.28,35.26,35.28,19500.0,22.1401,22.1464,22.1339,22.1464,19500.0
2011-12-01 12:15:00,35.27,35.28,35.26,35.27,10500.0,22.1401,22.1464,22.1339,22.1401,10500.0
2011-12-01 12:20:00,35.27,35.3,35.27,35.3,36300.0,22.1401,22.159,22.1401,22.159,36300.0
2011-12-01 12:25:00,35.29,35.3,35.26,35.26,13900.0,22.1527,22.159,22.1339,22.1339,13900.0
2011-12-01 12:30:00,35.27,35.28,35.26,35.28,32000.0,22.1401,22.1464,22.1339,22.1464,32000.0
2011-12-01 12:35:00,35.27,35.28,35.26,35.27,72600.0,22.1401,22.1464,22.1339,22.1401,72600.0
2011-12-01 12:40:00,35.27,35.27,35.23,35.23,57200.0,22.1401,22.1401,22.115,22.115,57200.0
2011-12-01 12:45:00,35.24,35.25,35.23,35.23,39300.0,22.1213,22.1276,22.115,22.115,39300.0
2011-12-01 12:50:00,35.23,35.26,35.22,35.25,41400.0,22.115,22.1339,22.1088,22.1276,41400.0
2011-12-01 12:55:00,35.24,35.24,35.19,35.2,19700.0,22.1213,22.1213,22.0899,22.0962,19700.0
2011-12-01 13:00:00,35.19,35.21,35.19,35.21,16600.0,22.0899,22.1025,22.0899,22.1025,16600.0
2011-12-01 13:05:00,35.21,35.21,35.17,35.17,17900.0,22.1025,22.1025,22.0774,22.0774,17900.0
2011-12-01 13:10:00,35.17,35.2,35.16,35.2,22100.0,22.0774,22.0962,22.0711,22.0962,22100.0
2011-12-01 13:15:00,35.19,35.2,35.19,35.2,33100.0,22.0899,22.0962,22.0899,22.0962,33100.0
2011-12-01 13:20:00,35.2,35.22,35.2,35.22,24500.0,22.0962,22.1088,22.0962,22.1088,24500.0
2011-12-01 13:25:00,35.22,35.22,35.21,35.22,14400.0,22.1088,22.1088,22.1025,22.1088,14400.0
2011-12-01 13:30:00,35.22,35.24,35.21,35.22,71400.0,22.1088,22.1213,22.1025,22.1088,71400.0
2011-12-01 13:35:00,35.23,35.25,35.22,35.24,46100.0,22.115,22.1276,22.1088,22.1213,46100.0
2011-12-01 13:40:00,35.25,35.28,35.24,35.26,19100.0,22.1276,22.1464,22.1213,22.1339,19100.0
2011-12-01 13:45:00,35.26,35.26,35.25,35.26,27300.0,22.1339,22.1339,22.1276,22.1339,27300.0
2011-12-01 13:50:00,35.26,35.27,35.25,35.26,17100.0,22.1339,22.1401,22.1276,22.1339,17100.0
2011-12-01 13:55:00,35.26,35.29,35.23,35.28,56200.0,22.1339,22.1527,22.115,22.1464,56200.0
2011-12-01 14:00:00,35.28,35.28,35.23,35.23,26600.0,22.1464,22.1464,22.115,22.115,26600.0
2011-12-01 14:05:00,35.23,35.24,35.21,35.22,31800.0,22.115,22.1213,22.1025,22.1088,31800.0
2011-12-01 14:10:00,35.23,35.24,35.21,35.22,37800.0,22.115,22.1213,22.1025,22.1088,37800.0
2011-12-01 14:15:00,35.22,35.24,35.21,35.22,74100.0,22.1088,22.1213,22.1025,22.1088,74100.0
2011-12-01 14:20:00,35.23,35.24,35.22,35.24,21500.0,22.115,22.1213,22.1088,22.1213,21500.0
2011-12-01 14:25:00,35.23,35.24,35.22,35.23,17400.0,22.115,22.1213,22.1088,22.115,17400.0
2011-12-01 14:30:00,35.24,35.24,35.21,35.23,53100.0,22.1213,22.1213,22.1025,22.115,53100.0
2011-12-01 14:35:00,35.22,35.23,35.22,35.22,13400.0,22.1088,22.115,22.1088,22.1088,13400.0
2011-12-01 14:40:00,35.23,35.23,35.2,35.22,43800.0,22.115,22.115,22.0962,22.1088,43800.0
2011-12-01 14:45:00,35.22,35.26,35.21,35.24,80900.0,22.1088,22.1339,22.1025,22.1213,80900.0
2011-12-01 14:50:00,35.25,35.25,35.23,35.23,31600.0,22.1276,22.1276,22.115,22.115,31600.0
2011-12-01 14:55:00,35.24,35.24,35.21,35.22,38300.0,22.1213,22.1213,22.1025,22.1088,38300.0
2011-12-01 15:00:00,35.22,35.23,35.21,35.23,66300.0,22.1088,22.115,22.1025,22.115,66300.0
2011-12-01 15:05:00,35.23,35.23,35.19,35.2,49700.0,22.115,22.115,22.0899,22.0962,49700.0
2011-12-01 15:10:00,35.19,35.22,35.19,35.21,134700.0,22.0899,22.1088,22.0899,22.1025,134700.0
2011-12-01 15:15:00,35.21,35.22,35.2,35.21,42500.0,22.1025,22.1088,22.0962,22.1025,42500.0
2011-12-01 15:20:00,35.2,35.21,35.19,35.2,109700.0,22.0962,22.1025,22.0899,22.0962,109700.0
2011-12-01 15:25:00,35.2,35.22,35.2,35.22,54700.0,22.0962,22.1088,22.0962,22.1088,54700.0
2011-12-01 15:30:00,35.22,35.22,35.2,35.21,79300.0,22.1088,22.1088,22.0962,22.1025,79300.0
2011-12-01 15:35:00,35.21,35.21,35.19,35.19,80800.0,22.1025,22.1025,22.0899,22.0899,80800.0
2011-12-01 15:40:00,35.19,35.19,35.12,35.12,70000.0,22.0899,22.0899,22.046,22.046,70000.0
2011-12-01 15:45:00,35.12,35.12,35.07,35.1,109000.0,22.046,22.046,22.0146,22.0334,109000.0
2011-12-01 15:50:00,35.1,35.12,35.08,35.09,103000.0,22.0334,22.046,22.0209,22.0271,103000.0
2011-12-01 15:55:00,35.09,35.12,35.06,35.12,470500.0,22.0271,22.046,22.0083,22.046,470500.0
2011-12-02 09:30:00,35.32,35.32,35.06,35.1,328300.0,22.1715,22.1715,22.0083,22.0334,328300.0
2011-12-02 09:35:00,35.11,35.15,35.06,35.06,250500.0,22.0397,22.0648,22.0083,22.0083,250500.0
2011-12-02 09:40:00,35.06,35.1,35.05,35.09,126100.0,22.0083,22.0334,22.002,22.0271,126100.0
2011-12-02 09:45:00,35.09,35.11,35.06,35.09,155100.0,22.0271,22.0397,22.0083,22.0271,155100.0
2011-12-02 09:50:00,35.08,35.08,35.01,35.03,144400.0,22.0209,22.0209,21.9769,21.9895,144400.0
2011-12-02 09:55:00,35.02,35.03,35.01,35.02,95700.0,21.9832,21.9895,21.9769,21.9832,95700.0
2011-12-02 10:00:00,35.02,35.04,34.98,35.01,362700.0,21.9832,21.9958,21.9581,21.9769,362700.0
2011-12-02 10:05:00,35.01,35.02,34.99,34.99,146400.0,21.9769,21.9832,21.9644,21.9644,146400.0
2011-12-02 10:10:00,34.99,35.06,34.99,35.06,270100.0,21.9644,22.0083,21.9644,22.0083,270100.0
2011-12-02 10:15:00,35.06,35.08,35.03,35.08,145600.0,22.0083,22.0209,21.9895,22.0209,145600.0
2011-12-02 10:20:00,35.08,35.11,35.07,35.1,101700.0,22.0209,22.0397,22.0146,22.0334,101700.0
2011-12-02 10:25:00,35.11,35.12,35.1,35.12,106000.0,22.0397,22.046,22.0334,22.046,106000.0
2011-12-02 10:30:00,35.12,35.13,35.11,35.13,125000.0,22.046,22.0523,22.0397,22.0523,125000.0
2011-12-02 10:35:00,35.13,35.15,35.11,35.15,166100.0,22.0523,22.0648,22.0397,22.0648,166100.0
2011-12-02 10:40:00,35.14,35.15,35.12,35.14,100500.0,22.0585,22.0648,22.046,22.0585,100500.0
2011-12-02 10:45:00,35.15,35.16,35.13,35.14,71500.0,22.0648,22.0711,22.0523,22.0585,71500.0
2011-12-02 10:50:00,35.15,35.16,35.13,35.15,100700.0,22.0648,22.0711,22.0523,22.0648,100700.0
2011-12-02 10:55:00,35.16,35.16,35.11,35.11,84800.0,22.0711,22.0711,22.0397,22.0397,84800.0
2011-12-02 11:00:00,35.11,35.13,35.06,35.06,95600.0,22.0397,22.0523,22.0083,22.0083,95600.0
2011-12-02 11:05:00,35.06,35.07,35.04,35.07,70400.0,22.0083,22.0146,21.9958,22.0146,70400.0
2011-12-02 11:10:00,35.06,35.08,34.98,34.98,1923000.0,22.0083,22.0209,21.9581,21.9581,1923000.0
2011-12-02 11:15:00,34.98,34.99,34.93,34.97,324200.0,21.9581,21.9644,21.9267,21.9518,324200.0
2011-12-02 11:20:00,34.96,34.97,34.93,34.94,106100.0,21.9455,21.9518,21.9267,21.933,106100.0
2011-12-02 11:25:00,34.94,34.96,34.93,34.95,105500.0,21.933,21.9455,21.9267,21.9393,105500.0
2011-12-02 11:30:00,34.94,34.95,34.9,34.93,86400.0,21.933,21.9393,21.9079,21.9267,86400.0
2011-12-02 11:35:00,34.93,34.95,34.9,34.91,47500.0,21.9267,21.9393,21.9079,21.9142,47500.0
2011-12-02 11:40:00,34.91,34.93,34.89,34.89,76100.0,21.9142,21.9267,21.9016,21.9016,76100.0
2011-12-02 11:45:00,34.9,34.91,34.85,34.85,46700.0,21.9079,21.9142,21.8765,21.8765,46700.0
2011-12-02 11:50:00,34.85,34.86,34.84,34.86,118300.0,21.8765,21.8828,21.8702,21.8828,118300.0
2011-12-02 11:55:00,34.86,34.87,34.85,34.87,35300.0,21.8828,21.889,21.8765,21.889,35300.0
2011-12-02 12:00:00,34.87,34.87,34.86,34.87,72700.0,21.889,21.889,21.8828,21.889,72700.0
2011-12-02 12:05:00,34.87,34.89,34.86,34.87,148500.0,21.889,21.9016,21.8828,21.889,148500.0
2011-12-02 12:10:00,34.87,34.9,34.87,34.87,120500.0,21.889,21.9079,21.889,21.889,120500.0
2011-12-02 12:15:00,34.87,34.88,34.86,34.87,110800.0,21.889,21.8953,21.8828,21.889,110800.0
2011-12-02 12:20:00,34.87,34.92,34.87,34.91,52900.0,21.889,21.9204,21.889,21.9142,52900.0
2011-12-02 12:25:00,34.91,34.92,34.89,34.9,63100.0,21.9142,21.9204,21.9016,21.9079,63100.0
2011-12-02 12:30:00,34.88,34.89,34.86,34.87,43200.0,21.8953,21.9016,21.8828,21.889,43200.0
2011-12-02 12:35:00,34.87,34.88,34.86,34.88,31000.0,21.889,21.8953,21.8828,21.8953,31000.0
2011-12-02 12:40:00,34.88,34.89,34.86,34.87,36300.0,21.8953,21.9016,21.8828,21.889,36300.0
2011-12-02 12:45:00,34.87,34.9,34.85,34.9,141200.0,21.889,21.9079,21.8765,21.9079,141200.0
2011-12-02 12:50:00,34.89,34.91,34.88,34.9,56300.0,21.9016,21.9142,21.8953,21.9079,56300.0
2011-12-02 12:55:00,34.89,34.91,34.89,34.9,40000.0,21.9016,21.9142,21.9016,21.9079,40000.0
2011-12-02 13:00:00,34.89,34.9,34.87,34.87,32400.0,21.9016,21.9079,21.889,21.889,32400.0
2011-12-02 13:05:00,34.88,34.88,34.85,34.86,207700.0,21.8953,21.8953,21.8765,21.8828,207700.0
2011-12-02 13:10:00,34.87,34.87,34.85,34.85,70300.0,21.889,21.889,21.8765,21.8765,70300.0
2011-12-02 13:15:00,34.85,34.85,34.84,34.85,38300.0,21.8765,21.8765,21.8702,21.8765,38300.0
2011-12-02 13:20:00,34.85,34.87,34.83,34.87,272100.0,21.8765,21.889,21.8639,21.889,272100.0
2011-12-02 13:25:00,34.87,34.87,34.85,34.85,39800.0,21.889,21.889,21.8765,21.8765,39800.0
2011-12-02 13:30:00,34.85,34.85,34.82,34.83,39100.0,21.8765,21.8765,21.8577,21.8639,39100.0
2011-12-02 13:35:00,34.83,34.83,34.79,34.8,121000.0,21.8639,21.8639,21.8388,21.8451,121000.0
2011-12-02 13:40:00,34.81,34.83,34.8,34.81,31300.0,21.8514,21.8639,21.8451,21.8514,31300.0
2011-12-02 13:45:00,34.81,34.86,34.81,34.85,83000.0,21.8514,21.8828,21.8514,21.8765,83000.0
2011-12-02 13:50:00,34.85,34.87,34.82,34.84,61400.0,21.8765,21.889,21.8577,21.8702,61400.0
2011-12-02 13:55:00,34.83,34.84,34.82,34.84,21600.0,21.8639,21.8702,21.8577,21.8702,21600.0
2011-12-02 14:00:00,34.84,34.85,34.83,34.83,81400.0,21.8702,21.8765,21.8639,21.8639,81400.0
2011-12-02 14:05:00,34.83,34.83,34.77,34.81,132700.0,21.8639,21.8639,21.8263,21.8514,132700.0
2011-12-02 14:10:00,34.81,34.85,34.8,34.85,112100.0,21.8514,21.8765,21.8451,21.8765,112100.0
2011-12-02 14:15:00,34.85,34.85,34.83,34.84,141200.0,21.8765,21.8765,21.8639,21.8702,141200.0
2011-12-02 14:20:00,34.84,34.87,34.84,34.87,65800.0,21.8702,21.889,21.8702,21.889,65800.0
2011-12-02 14:25:00,34.86,34.88,34.82,34.82,334300.0,21.8828,21.8953,21.8577,21.8577,334300.0
2011-12-02 14:30:00,34.82,34.83,34.79,34.8,145600.0,21.8577,21.8639,21.8388,21.8451,145600.0
2011-12-02 14:35:00,34.8,34.8,34.79,34.8,93200.0,21.8451,21.8451,21.8388,21.8451,93200.0
2011-12-02 14:40:00,34.8,34.81,34.8,34.8,66500.0,21.8451,21.8514,21.8451,21.8451,66500.0
2011-12-02 14:45:00,34.8,34.82,34.8,34.81,94400.0,21.8451,21.8577,21.8451,21.8514,94400.0
2011-12-02 14:50:00,34.82,34.82,34.81,34.82,78900.0,21.8577,21.8577,21.8514,21.8577,78900.0
2011-12-02 14:55:00,34.82,34.82,34.79,34.79,137600.0,21.8577,21.8577,21.8388,21.8388,137600.0
2011-12-02 15:00:00,34.79,34.81,34.78,34.81,229700.0,21.8388,21.8514,21.8325,21.8514,229700.0
2011-12-02 15:05:00,34.82,34.83,34.81,34.81,91000.0,21.8577,21.8639,21.8514,21.8514,91000.0
2011-12-02 15:10:00,34.81,34.84,34.81,34.83,148500.0,21.8514,21.8702,21.8514,21.8639,148500.0
2011-12-02 15:15:00,34.84,34.85,34.79,34.8,113000.0,21.8702,21.8765,21.8388,21.8451,113000.0
2011-12-02 15:20:00,34.8,34.81,34.78,34.81,71000.0,21.8451,21.8514,21.8325,21.8514,71000.0
2011-12-02 15:25:00,34.8,34.82,34.79,34.82,87700.0,21.8451,21.8577,21.8388,21.8577,87700.0
2011-12-02 15:30:00,34.82,34.82,34.79,34.81,115200.0,21.8577,21.8577,21.8388,21.8514,115200.0
2011-12-02 15:35:00,34.81,34.85,34.8,34.83,126100.0,21.8514,21.8765,21.8451,21.8639,126100.0
2011-12-02 15:40:00,34.84,34.84,34.79,34.79,263800.0,21.8702,21.8702,21.8388,21.8388,263800.0
2011-12-02 15:45:00,34.79,34.8,34.75,34.76,237100.0,21.8388,21.8451,21.8137,21.82,237100.0
2011-12-02 15:50:00,34.75,34.79,34.74,34.77,264300.0,21.8137,21.8388,21.8074,21.8263,264300.0
2011-12-02 15:55:00,34.77,34.79,34.75,34.75,453400.0,21.8263,21.8388,21.8137,21.8137,453400.0
2011-12-05 09:30:00,35.27,35.27,35.13,35.23,158300.0,22.1401,22.1401,22.0523,22.115,158300.0
2011-12-05 09:35:00,35.23,35.24,35.15,35.15,155500.0,22.115,22.1213,22.0648,22.0648,155500.0
2011-12-05 09:40:00,35.14,35.17,35.13,35.16,51100.0,22.0585,22.0774,22.0523,22.0711,51100.0
2011-12-05 09:45:00,35.16,35.17,35.11,35.13,150600.0,22.0711,22.0774,22.0397,22.0523,150600.0
2011-12-05 09:50:00,35.13,35.16,35.13,35.16,98800.0,22.0523,22.0711,22.0523,22.0711,98800.0
2011-12-05 09:55:00,35.16,35.21,35.15,35.16,181100.0,22.0711,22.1025,22.0648,22.0711,181100.0
2011-12-05 10:00:00,35.16,35.16,35.08,35.13,258000.0,22.0711,22.0711,22.0209,22.0523,258000.0
2011-12-05 10:05:00,35.12,35.13,35.08,35.09,85800.0,22.046,22.0523,22.0209,22.0271,85800.0
2011-12-05 10:10:00,35.09,35.14,35.09,35.13,96400.0,22.0271,22.0585,22.0271,22.0523,96400.0
2011-12-05 10:15:00,35.12,35.13,35.1,35.12,31800.0,22.046,22.0523,22.0334,22.046,31800.0
2011-12-05 10:20:00,35.12,35.12,35.1,35.12,35700.0,22.046,22.046,22.0334,22.046,35700.0
2011-12-05 10:25:00,35.12,35.17,35.12,35.15,204600.0,22.046,22.0774,22.046,22.0648,204600.0
2011-12-05 10:30:00,35.15,35.18,35.15,35.17,38700.0,22.0648,22.0836,22.0648,22.0774,38700.0
2011-12-05 10:35:00,35.17,35.18,35.15,35.15,12600.0,22.0774,22.0836,22.0648,22.0648,12600.0
2011-12-05 10:40:00,35.15,35.17,35.15,35.17,27700.0,22.0648,22.0774,22.0648,22.0774,27700.0
2011-12-05 10:45:00,35.17,35.17,35.15,35.15,28500.0,22.0774,22.0774,22.0648,22.0648,28500.0
2011-12-05 10:50:00,35.15,35.17,35.15,35.17,16000.0,22.0648,22.0774,22.0648,22.0774,16000.0
2011-12-05 10:55:00,35.16,35.18,35.16,35.18,50700.0,22.0711,22.0836,22.0711,22.0836,50700.0
2011-12-05 11:00:00,35.17,35.18,35.16,35.17,28300.0,22.0774,22.0836,22.0711,22.0774,28300.0
2011-12-05 11:05:00,35.18,35.19,35.17,35.18,45400.0,22.0836,22.0899,22.0774,22.0836,45400.0
2011-12-05 11:10:00,35.18,35.19,35.17,35.19,37800.0,22.0836,22.0899,22.0774,22.0899,37800.0
2011-12-05 11:15:00,35.19,35.22,35.19,35.22,50800.0,22.0899,22.1088,22.0899,22.1088,50800.0
2011-12-05 11:20:00,35.21,35.22,35.18,35.18,42800.0,22.1025,22.1088,22.0836,22.0836,42800.0
2011-12-05 11:25:00,35.18,35.2,35.17,35.19,72300.0,22.0836,22.0962,22.0774,22.0899,72300.0
2011-12-05 11:30:00,35.2,35.2,35.19,35.2,19700.0,22.0962,22.0962,22.0899,22.0962,19700.0
2011-12-05 11:35:00,35.2,35.23,35.2,35.23,109300.0,22.0962,22.115,22.0962,22.115,109300.0
2011-12-05 11:40:00,35.24,35.24,35.23,35.24,109500.0,22.1213,22.1213,22.115,22.1213,109500.0
2011-12-05 11:45:00,35.23,35.24,35.21,35.23,154300.0,22.115,22.1213,22.1025,22.115,154300.0
2011-12-05 11:50:00,35.23,35.23,35.21,35.22,31200.0,22.115,22.115,22.1025,22.1088,31200.0
2011-12-05 11:55:00,35.22,35.22,35.2,35.2,93900.0,22.1088,22.1088,22.0962,22.0962,93900.0
2011-12-05 12:00:00,35.2,35.21,35.19,35.2,13500.0,22.0962,22.1025,22.0899,22.0962,13500.0
2011-12-05 12:05:00,35.19,35.22,35.19,35.21,24300.0,22.0899,22.1088,22.0899,22.1025,24300.0
2011-12-05 12:10:00,35.21,35.22,35.2,35.2,17800.0,22.1025,22.1088,22.0962,22.0962,17800.0
2011-12-05 12:15:00,35.2,35.21,35.2,35.21,10500.0,22.0962,22.1025,22.0962,22.1025,10500.0
2011-12-05 12:20:00,35.21,35.21,35.17,35.19,42700.0,22.1025,22.1025,22.0774,22.0899,42700.0
2011-12-05 12:25:00,35.19,35.19,35.17,35.17,21500.0,22.0899,22.0899,22.0774,22.0774,21500.0
2011-12-05 12:30:00,35.17,35.18,35.17,35.18,10800.0,22.0774,22.0836,22.0774,22.0836,10800.0
2011-12-05 12:35:00,35.18,35.19,35.17,35.18,19200.0,22.0836,22.0899,22.0774,22.0836,19200.0
2011-12-05 12:40:00,35.18,35.19,35.17,35.19,10700.0,22.0836,22.0899,22.0774,22.0899,10700.0
2011-12-05 12:45:00,35.19,35.2,35.19,35.2,9600.0,22.0899,22.0962,22.0899,22.0962,9600.0
2011-12-05 12:50:00,35.2,35.22,35.2,35.21,41200.0,22.0962,22.1088,22.0962,22.1025,41200.0
2011-12-05 12:55:00,35.22,35.23,35.21,35.21,48000.0,22.1088,22.115,22.1025,22.1025,48000.0
2011-12-05 13:00:00,35.21,35.22,35.2,35.2,15300.0,22.1025,22.1088,22.0962,22.0962,15300.0
2011-12-05 13:05:00,35.2,35.21,35.2,35.2,7700.0,22.0962,22.1025,22.0962,22.0962,7700.0
2011-12-05 13:10:00,35.2,35.21,35.2,35.2,12900.0,22.0962,22.1025,22.0962,22.0962,12900.0
2011-12-05 13:15:00,35.2,35.21,35.19,35.19,41900.0,22.0962,22.1025,22.0899,22.0899,41900.0
2011-12-05 13:20:00,35.19,35.2,35.18,35.19,30300.0,22.0899,22.0962,22.0836,22.0899,30300.0
2011-12-05 13:25:00,35.2,35.2,35.18,35.19,11900.0,22.0962,22.0962,22.0836,22.0899,11900.0
2011-12-05 13:30:00,35.19,35.2,35.16,35.17,114200.0,22.0899,22.0962,22.0711,22.0774,114200.0
2011-12-05 13:35:00,35.16,35.19,35.16,35.18,19300.0,22.0711,22.0899,22.0711,22.0836,19300.0
2011-12-05 13:40:00,35.19,35.19,35.1,35.1,100400.0,22.0899,22.0899,22.0334,22.0334,100400.0
2011-12-05 13:45:00,35.09,35.12,35.02,35.02,84100.0,22.0271,22.046,21.9832,21.9832,84100.0
2011-12-05 13:50:00,35.02,35.05,35.01,35.04,207700.0,21.9832,22.002,21.9769,21.9958,207700.0
2011-12-05 13:55:00,35.03,35.08,35.03,35.04,272800.0,21.9895,22.0209,21.9895,21.9958,272800.0
2011-12-05 14:00:00,35.04,35.04,35.0,35.01,53700.0,21.9958,21.9958,21.9706,21.9769,53700.0
2011-12-05 14:05:00,35.01,35.01,34.97,35.0,121100.0,21.9769,21.9769,21.9518,21.9706,121100.0
2011-12-05 14:10:00,35.01,35.04,34.99,35.0,52300.0,21.9769,21.9958,21.9644,21.9706,52300.0
2011-12-05 14:15:00,34.99,35.02,34.96,35.0,26000.0,21.9644,21.9832,21.9455,21.9706,26000.0
2011-12-05 14:20:00,35.01,35.01,34.98,34.99,62700.0,21.9769,21.9769,21.9581,21.9644,62700.0
2011-12-05 14:25:00,34.98,35.01,34.95,34.99,78200.0,21.9581,21.9769,21.9393,21.9644,78200.0
2011-12-05 14:30:00,34.99,35.0,34.94,34.95,170300.0,21.9644,21.9706,21.933,21.9393,170300.0
2011-12-05 14:35:00,34.94,35.01,34.94,35.0,101700.0,21.933,21.9769,21.933,21.9706,101700.0
2011-12-05 14:40:00,35.0,35.02,35.0,35.0,63700.0,21.9706,21.9832,21.9706,21.9706,63700.0
2011-12-05 14:45:00,35.0,35.01,34.95,34.98,335100.0,21.9706,21.9769,21.9393,21.9581,335100.0
2011-12-05 14:50:00,34.98,34.99,34.94,34.95,137500.0,21.9581,21.9644,21.933,21.9393,137500.0
2011-12-05 14:55:00,34.95,35.0,34.95,35.0,24700.0,21.9393,21.9706,21.9393,21.9706,24700.0
2011-12-05 15:00:00,35.0,35.01,34.95,35.01,37000.0,21.9706,21.9769,21.9393,21.9769,37000.0
2011-12-05 15:05:00,35.01,35.02,34.89,34.93,199200.0,21.9769,21.9832,21.9016,21.9267,199200.0
2011-12-05 15:10:00,34.92,34.93,34.89,34.89,59400.0,21.9204,21.9267,21.9016,21.9016,59400.0
2011-12-05 15:15:00,34.89,34.92,34.85,34.9,183300.0,21.9016,21.9204,21.8765,21.9079,183300.0
2011-12-05 15:20:00,34.9,34.91,34.88,34.91,72400.0,21.9079,21.9142,21.8953,21.9142,72400.0
2011-12-05 15:25:00,34.91,34.92,34.87,34.88,153800.0,21.9142,21.9204,21.889,21.8953,153800.0
2011-12-05 15:30:00,34.89,34.91,34.86,34.91,95500.0,21.9016,21.9142,21.8828,21.9142,95500.0
2011-12-05 15:35:00,34.91,34.92,34.87,34.91,121000.0,21.9142,21.9204,21.889,21.9142,121000.0
2011-12-05 15:40:00,34.91,34.94,34.89,34.93,537800.0,21.9142,21.933,21.9016,21.9267,537800.0
2011-12-05 15:45:00,34.93,34.98,34.92,34.96,198800.0,21.9267,21.9581,21.9204,21.9455,198800.0
2011-12-05 15:50:00,34.96,34.99,34.95,34.99,185300.0,21.9455,21.9644,21.9393,21.9644,185300.0
2011-12-05 15:55:00,35.0,35.04,34.99,35.03,308400.0,21.9706,21.9958,21.9644,21.9895,308400.0
2011-12-06 09:30:00,35.1,35.13,35.07,35.1,79000.0,22.0334,22.0523,22.0146,22.0334,79000.0
2011-12-06 09:35:00,35.1,35.12,35.07,35.07,43500.0,22.0334,22.046,22.0146,22.0146,43500.0
2011-12-06 09:40:00,35.08,35.08,35.04,35.04,83500.0,22.0209,22.0209,21.9958,21.9958,83500.0
2011-12-06 09:45:00,35.05,35.06,34.98,34.98,61300.0,22.002,22.0083,21.9581,21.9581,61300.0
2011-12-06 09:50:00,34.98,35.01,34.97,35.01,65300.0,21.9581,21.9769,21.9518,21.9769,65300.0
2011-12-06 09:55:00,35.01,35.02,34.96,34.96,37300.0,21.9769,21.9832,21.9455,21.9455,37300.0
2011-12-06 10:00:00,34.96,35.03,34.96,35.02,63200.0,21.9455,21.9895,21.9455,21.9832,63200.0
2011-12-06 10:05:00,35.02,35.04,35.01,35.03,26400.0,21.9832,21.9958,21.9769,21.9895,26400.0
2011-12-06 10:10:00,35.02,35.07,34.99,35.06,51800.0,21.9832,22.0146,21.9644,22.0083,51800.0
2011-12-06 10:15:00,35.06,35.08,35.06,35.07,17500.0,22.0083,22.0209,22.0083,22.0146,17500.0
2011-12-06 10:20:00,35.08,35.14,35.08,35.12,65500.0,22.0209,22.0585,22.0209,22.046,65500.0
2011-12-06 10:25:00,35.13,35.15,35.13,35.14,141100.0,22.0523,22.0648,22.0523,22.0585,141100.0
2011-12-06 10:30:00,35.15,35.17,35.12,35.12,20900.0,22.0648,22.0774,22.046,22.046,20900.0
2011-12-06 10:35:00,35.12,35.14,35.1,35.13,53100.0,22.046,22.0585,22.0334,22.0523,53100.0
2011-12-06 10:40:00,35.14,35.16,35.1,35.11,138400.0,22.0585,22.0711,22.0334,22.0397,138400.0
2011-12-06 10:45:00,35.11,35.16,35.11,35.16,30300.0,22.0397,22.0711,22.0397,22.0711,30300.0
2011-12-06 10:50:00,35.15,35.16,35.12,35.12,17500.0,22.0648,22.0711,22.046,22.046,17500.0
2011-12-06 10:55:00,35.12,35.13,35.1,35.11,32400.0,22.046,22.0523,22.0334,22.0397,32400.0
2011-12-06 11:00:00,35.11,35.12,35.1,35.12,30600.0,22.0397,22.046,22.0334,22.046,30600.0
2011-12-06 11:05:00,35.12,35.12,35.07,35.07,147200.0,22.046,22.046,22.0146,22.0146,147200.0
2011-12-06 11:10:00,35.08,35.09,35.06,35.06,357100.0,22.0209,22.0271,22.0083,22.0083,357100.0
2011-12-06 11:15:00,35.07,35.08,35.06,35.07,22600.0,22.0146,22.0209,22.0083,22.0146,22600.0
2011-12-06 11:20:00,35.07,35.1,35.07,35.09,34400.0,22.0146,22.0334,22.0146,22.0271,34400.0
2011-12-06 11:25:00,35.09,35.09,35.06,35.06,101800.0,22.0271,22.0271,22.0083,22.0083,101800.0
2011-12-06 11:30:00,35.06,35.07,35.02,35.02,149800.0,22.0083,22.0146,21.9832,21.9832,149800.0
2011-12-06 11:35:00,35.03,35.06,35.02,35.06,52000.0,21.9895,22.0083,21.9832,22.0083,52000.0
2011-12-06 11:40:00,35.05,35.08,35.05,35.08,24500.0,22.002,22.0209,22.002,22.0209,24500.0
2011-12-06 11:45:00,35.08,35.09,35.07,35.08,31400.0,22.0209,22.0271,22.0146,22.0209,31400.0
2011-12-06 11:50:00,35.08,35.11,35.08,35.11,22700.0,22.0209,22.0397,22.0209,22.0397,22700.0
2011-12-06 11:55:00,35.11,35.15,35.11,35.14,49300.0,22.0397,22.0648,22.0397,22.0585,49300.0
2011-12-06 12:00:00,35.14,35.15,35.13,35.14,13800.0,22.0585,22.0648,22.0523,22.0585,13800.0
2011-12-06 12:05:00,35.14,35.15,35.14,35.15,9400.0,22.0585,22.0648,22.0585,22.0648,9400.0
2011-12-06 12:10:00,35.15,35.18,35.14,35.16,30400.0,22.0648,22.0836,22.0585,22.0711,30400.0
2011-12-06 12:15:00,35.16,35.17,35.14,35.16,13900.0,22.0711,22.0774,22.0585,22.0711,13900.0
2011-12-06 12:20:00,35.15,35.16,35.14,35.15,9700.0,22.0648,22.0711,22.0585,22.0648,9700.0
2011-12-06 12:25:00,35.14,35.15,35.14,35.15,14400.0,22.0585,22.0648,22.0585,22.0648,14400.0
2011-12-06 12:30:00,35.16,35.16,35.14,35.15,15500.0,22.0711,22.0711,22.0585,22.0648,15500.0
2011-12-06 12:35:00,35.14,35.17,35.14,35.17,37000.0,22.0585,22.0774,22.0585,22.0774,37000.0
2011-12-06 12:40:00,35.18,35.19,35.17,35.18,13600.0,22.0836,22.0899,22.0774,22.0836,13600.0
2011-12-06 12:45:00,35.18,35.19,35.18,35.18,13200.0,22.0836,22.0899,22.0836,22.0836,13200.0
2011-12-06 12:50:00,35.18,35.19,35.17,35.18,16700.0,22.0836,22.0899,22.0774,22.0836,16700.0
2011-12-06 12:55:00,35.18,35.19,35.17,35.19,26300.0,22.0836,22.0899,22.0774,22.0899,26300.0
2011-12-06 13:00:00,35.19,35.2,35.16,35.17,272100.0,22.0899,22.0962,22.0711,22.0774,272100.0
2011-12-06 13:05:00,35.17,35.18,35.16,35.17,41200.0,22.0774,22.0836,22.0711,22.0774,41200.0
2011-12-06 13:10:00,35.18,35.18,35.15,35.17,27300.0,22.0836,22.0836,22.0648,22.0774,27300.0
2011-12-06 13:15:00,35.18,35.2,35.17,35.19,34900.0,22.0836,22.0962,22.0774,22.0899,34900.0
2011-12-06 13:20:00,35.2,35.2,35.18,35.2,69800.0,22.0962,22.0962,22.0836,22.0962,69800.0
2011-12-06 13:25:00,35.2,35.21,35.19,35.2,41400.0,22.0962,22.1025,22.0899,22.0962,41400.0
2011-12-06 13:30:00,35.2,35.2,35.19,35.2,5100.0,22.0962,22.0962,22.0899,22.0962,5100.0
2011-12-06 13:35:00,35.19,35.21,35.19,35.2,29400.0,22.0899,22.1025,22.0899,22.0962,29400.0
2011-12-06 13:40:00,35.2,35.21,35.18,35.18,32300.0,22.0962,22.1025,22.0836,22.0836,32300.0
2011-12-06 13:45:00,35.18,35.19,35.17,35.17,10800.0,22.0836,22.0899,22.0774,22.0774,10800.0
2011-12-06 13:50:00,35.18,35.19,35.17,35.19,34700.0,22.0836,22.0899,22.0774,22.0899,34700.0
2011-12-06 13:55:00,35.19,35.19,35.17,35.17,10500.0,22.0899,22.0899,22.0774,22.0774,10500.0
2011-12-06 14:00:00,35.17,35.18,35.13,35.14,87400.0,22.0774,22.0836,22.0523,22.0585,87400.0
2011-12-06 14:05:00,35.14,35.15,35.14,35.14,8500.0,22.0585,22.0648,22.0585,22.0585,8500.0
2011-12-06 14:10:00,35.15,35.16,35.14,35.16,26800.0,22.0648,22.0711,22.0585,22.0711,26800.0
2011-12-06 14:15:00,35.16,35.2,35.16,35.19,21700.0,22.0711,22.0962,22.0711,22.0899,21700.0
2011-12-06 14:20:00,35.19,35.19,35.16,35.16,31600.0,22.0899,22.0899,22.0711,22.0711,31600.0
2011-12-06 14:25:00,35.16,35.19,35.16,35.19,56900.0,22.0711,22.0899,22.0711,22.0899,56900.0
2011-12-06 14:30:00,35.19,35.21,35.19,35.21,30700.0,22.0899,22.1025,22.0899,22.1025,30700.0
2011-12-06 14:35:00,35.2,35.24,35.19,35.23,37900.0,22.0962,22.1213,22.0899,22.115,37900.0
2011-12-06 14:40:00,35.23,35.26,35.23,35.25,46800.0,22.115,22.1339,22.115,22.1276,46800.0
2011-12-06 14:45:00,35.25,35.26,35.24,35.24,19100.0,22.1276,22.1339,22.1213,22.1213,19100.0
2011-12-06 14:50:00,35.24,35.31,35.24,35.3,1020300.0,22.1213,22.1652,22.1213,22.159,1020300.0
2011-12-06 14:55:00,35.3,35.3,35.27,35.27,35100.0,22.159,22.159,22.1401,22.1401,35100.0
2011-12-06 15:00:00,35.27,35.29,35.27,35.27,42200.0,22.1401,22.1527,22.1401,22.1401,42200.0
2011-12-06 15:05:00,35.27,35.27,35.26,35.26,23700.0,22.1401,22.1401,22.1339,22.1339,23700.0
2011-12-06 15:10:00,35.27,35.29,35.26,35.28,80600.0,22.1401,22.1527,22.1339,22.1464,80600.0
2011-12-06 15:15:00,35.29,35.29,35.25,35.25,59200.0,22.1527,22.1527,22.1276,22.1276,59200.0
2011-12-06 15:20:00,35.25,35.26,35.23,35.24,50100.0,22.1276,22.1339,22.115,22.1213,50100.0
2011-12-06 15:25:00,35.24,35.25,35.2,35.2,36500.0,22.1213,22.1276,22.0962,22.0962,36500.0
2011-12-06 15:30:00,35.2,35.21,35.19,35.19,27000.0,22.0962,22.1025,22.0899,22.0899,27000.0
2011-12-06 15:35:00,35.2,35.21,35.19,35.19,29500.0,22.0962,22.1025,22.0899,22.0899,29500.0
2011-12-06 15:40:00,35.19,35.21,35.17,35.18,63600.0,22.0899,22.1025,22.0774,22.0836,63600.0
2011-12-06 15:45:00,35.18,35.18,35.15,35.15,117800.0,22.0836,22.0836,22.0648,22.0648,117800.0
2011-12-06 15:50:00,35.16,35.17,35.15,35.16,85300.0,22.0711,22.0774,22.0648,22.0711,85300.0
2011-12-06 15:55:00,35.15,35.16,35.13,35.14,274500.0,22.0648,22.0711,22.0523,22.0585,274500.0
2011-12-07 09:30:00,35.07,35.07,34.95,34.96,62800.0,22.0146,22.0146,21.9393,21.9455,62800.0
2011-12-07 09:35:00,34.96,34.98,34.92,34.96,80700.0,21.9455,21.9581,21.9204,21.9455,80700.0
2011-12-07 09:40:00,34.95,34.96,34.91,34.95,75600.0,21.9393,21.9455,21.9142,21.9393,75600.0
2011-12-07 09:45:00,34.95,34.96,34.93,34.96,116900.0,21.9393,21.9455,21.9267,21.9455,116900.0
2011-12-07 09:50:00,34.96,34.97,34.94,34.96,57600.0,21.9455,21.9518,21.933,21.9455,57600.0
2011-12-07 09:55:00,34.96,34.99,34.93,34.99,29300.0,21.9455,21.9644,21.9267,21.9644,29300.0
2011-12-07 10:00:00,34.98,34.99,34.95,34.97,39500.0,21.9581,21.9644,21.9393,21.9518,39500.0
2011-12-07 10:05:00,34.98,34.98,34.92,34.92,42900.0,21.9581,21.9581,21.9204,21.9204,42900.0
2011-12-07 10:10:00,34.93,34.97,34.92,34.97,36300.0,21.9267,21.9518,21.9204,21.9518,36300.0
2011-12-07 10:15:00,34.96,34.97,34.92,34.94,50800.0,21.9455,21.9518,21.9204,21.933,50800.0
2011-12-07 10:20:00,34.94,34.95,34.88,34.92,84000.0,21.933,21.9393,21.8953,21.9204,84000.0
2011-12-07 10:25:00,34.92,34.92,34.85,34.87,26100.0,21.9204,21.9204,21.8765,21.889,26100.0
2011-12-07 10:30:00,34.87,34.87,34.84,34.85,66700.0,21.889,21.889,21.8702,21.8765,66700.0
2011-12-07 10:35:00,34.85,34.88,34.84,34.88,26600.0,21.8765,21.8953,21.8702,21.8953,26600.0
2011-12-07 10:40:00,34.88,34.9,34.86,34.89,43700.0,21.8953,21.9079,21.8828,21.9016,43700.0
2011-12-07 10:45:00,34.9,34.92,34.88,34.92,28100.0,21.9079,21.9204,21.8953,21.9204,28100.0
2011-12-07 10:50:00,34.92,34.92,34.89,34.89,24300.0,21.9204,21.9204,21.9016,21.9016,24300.0
2011-12-07 10:55:00,34.89,34.94,34.83,34.94,108800.0,21.9016,21.933,21.8639,21.933,108800.0
2011-12-07 11:00:00,34.93,34.94,34.91,34.93,81200.0,21.9267,21.933,21.9142,21.9267,81200.0
2011-12-07 11:05:00,34.93,34.96,34.92,34.95,24700.0,21.9267,21.9455,21.9204,21.9393,24700.0
2011-12-07 11:10:00,34.95,34.96,34.95,34.95,19900.0,21.9393,21.9455,21.9393,21.9393,19900.0
2011-12-07 11:15:00,34.95,34.97,34.94,34.96,44300.0,21.9393,21.9518,21.933,21.9455,44300.0
2011-12-07 11:20:00,34.97,35.01,34.96,35.0,29600.0,21.9518,21.9769,21.9455,21.9706,29600.0
2011-12-07 11:25:00,35.0,35.01,34.99,35.0,19700.0,21.9706,21.9769,21.9644,21.9706,19700.0
2011-12-07 11:30:00,35.0,35.0,34.96,34.96,51800.0,21.9706,21.9706,21.9455,21.9455,51800.0
2011-12-07 11:35:00,34.97,34.99,34.97,34.98,25000.0,21.9518,21.9644,21.9518,21.9581,25000.0
2011-12-07 11:40:00,34.99,35.0,34.98,35.0,34200.0,21.9644,21.9706,21.9581,21.9706,34200.0
2011-12-07 11:45:00,35.01,35.01,34.98,34.98,39200.0,21.9769,21.9769,21.9581,21.9581,39200.0
2011-12-07 11:50:00,34.97,35.02,34.97,35.0,147300.0,21.9518,21.9832,21.9518,21.9706,147300.0
2011-12-07 11:55:00,35.0,35.02,34.99,35.01,15300.0,21.9706,21.9832,21.9644,21.9769,15300.0
2011-12-07 12:00:00,35.01,35.02,35.0,35.01,18800.0,21.9769,21.9832,21.9706,21.9769,18800.0
2011-12-07 12:05:00,35.01,35.03,35.0,35.01,23600.0,21.9769,21.9895,21.9706,21.9769,23600.0
2011-12-07 12:10:00,35.01,35.02,34.99,35.0,29300.0,21.9769,21.9832,21.9644,21.9706,29300.0
2011-12-07 12:15:00,35.01,35.02,35.0,35.01,20700.0,21.9769,21.9832,21.9706,21.9769,20700.0
2011-12-07 12:20:00,35.02,35.04,35.01,35.04,10900.0,21.9832,21.9958,21.9769,21.9958,10900.0
2011-12-07 12:25:00,35.03,35.09,35.03,35.09,33000.0,21.9895,22.0271,21.9895,22.0271,33000.0
2011-12-07 12:30:00,35.08,35.09,35.07,35.08,34600.0,22.0209,22.0271,22.0146,22.0209,34600.0
2011-12-07 12:35:00,35.08,35.08,35.07,35.08,25900.0,22.0209,22.0209,22.0146,22.0209,25900.0
2011-12-07 12:40:00,35.08,35.08,35.06,35.07,27900.0,22.0209,22.0209,22.0083,22.0146,27900.0
2011-12-07 12:45:00,35.08,35.08,35.06,35.07,12600.0,22.0209,22.0209,22.0083,22.0146,12600.0
2011-12-07 12:50:00,35.06,35.09,35.06,35.07,49900.0,22.0083,22.0271,22.0083,22.0146,49900.0
2011-12-07 12:55:00,35.07,35.08,35.06,35.08,45700.0,22.0146,22.0209,22.0083,22.0209,45700.0
2011-12-07 13:00:00,35.07,35.08,35.06,35.06,11300.0,22.0146,22.0209,22.0083,22.0083,11300.0
2011-12-07 13:05:00,35.06,35.07,35.05,35.05,26500.0,22.0083,22.0146,22.002,22.002,26500.0
2011-12-07 13:10:00,35.04,35.05,35.03,35.04,53900.0,21.9958,22.002,21.9895,21.9958,53900.0
2011-12-07 13:15:00,35.05,35.06,35.03,35.06,14200.0,22.002,22.0083,21.9895,22.0083,14200.0
2011-12-07 13:20:00,35.05,35.06,35.04,35.06,19900.0,22.002,22.0083,21.9958,22.0083,19900.0
2011-12-07 13:25:00,35.05,35.08,35.05,35.08,24000.0,22.002,22.0209,22.002,22.0209,24000.0
2011-12-07 13:30:00,35.07,35.08,35.06,35.07,18400.0,22.0146,22.0209,22.0083,22.0146,18400.0
2011-12-07 13:35:00,35.07,35.08,35.06,35.07,16600.0,22.0146,22.0209,22.0083,22.0146,16600.0
2011-12-07 13:40:00,35.06,35.07,35.04,35.04,29100.0,22.0083,22.0146,21.9958,21.9958,29100.0
2011-12-07 13:45:00,35.04,35.05,35.02,35.04,36000.0,21.9958,22.002,21.9832,21.9958,36000.0
2011-12-07 13:50:00,35.04,35.04,35.01,35.02,19200.0,21.9958,21.9958,21.9769,21.9832,19200.0
2011-12-07 13:55:00,35.04,35.05,35.03,35.04,14500.0,21.9958,22.002,21.9895,21.9958,14500.0
2011-12-07 14:00:00,35.04,35.08,35.04,35.06,38000.0,21.9958,22.0209,21.9958,22.0083,38000.0
2011-12-07 14:05:00,35.06,35.07,35.03,35.03,19700.0,22.0083,22.0146,21.9895,21.9895,19700.0
2011-12-07 14:10:00,35.03,35.04,35.02,35.03,16800.0,21.9895,21.9958,21.9832,21.9895,16800.0
2011-12-07 14:15:00,35.03,35.04,35.02,35.03,15700.0,21.9895,21.9958,21.9832,21.9895,15700.0
2011-12-07 14:20:00,35.03,35.05,35.03,35.05,38000.0,21.9895,22.002,21.9895,22.002,38000.0
2011-12-07 14:25:00,35.05,35.07,35.05,35.06,146800.0,22.002,22.0146,22.002,22.0083,146800.0
2011-12-07 14:30:00,35.07,35.09,35.06,35.07,185200.0,22.0146,22.0271,22.0083,22.0146,185200.0
2011-12-07 14:35:00,35.07,35.08,35.06,35.08,40400.0,22.0146,22.0209,22.0083,22.0209,40400.0
2011-12-07 14:40:00,35.08,35.1,35.03,35.03,38800.0,22.0209,22.0334,21.9895,21.9895,38800.0
2011-12-07 14:45:00,35.03,35.06,35.0,35.01,91500.0,21.9895,22.0083,21.9706,21.9769,91500.0
2011-12-07 14:50:00,35.02,35.03,35.0,35.02,55300.0,21.9832,21.9895,21.9706,21.9832,55300.0
2011-12-07 14:55:00,35.02,35.04,35.01,35.02,33900.0,21.9832,21.9958,21.9769,21.9832,33900.0
2011-12-07 15:00:00,35.02,35.05,35.02,35.04,45800.0,21.9832,22.002,21.9832,21.9958,45800.0
2011-12-07 15:05:00,35.04,35.05,35.02,35.02,43500.0,21.9958,22.002,21.9832,21.9832,43500.0
2011-12-07 15:10:00,35.02,35.03,35.0,35.0,43600.0,21.9832,21.9895,21.9706,21.9706,43600.0
2011-12-07 15:15:00,35.0,35.07,35.0,35.05,99900.0,21.9706,22.0146,21.9706,22.002,99900.0
2011-12-07 15:20:00,35.05,35.08,35.05,35.06,33000.0,22.002,22.0209,22.002,22.0083,33000.0
2011-12-07 15:25:00,35.07,35.1,35.06,35.07,75900.0,22.0146,22.0334,22.0083,22.0146,75900.0
2011-12-07 15:30:00,35.07,35.09,35.04,35.05,84100.0,22.0146,22.0271,21.9958,22.002,84100.0
2011-12-07 15:35:00,35.05,35.13,35.04,35.12,140300.0,22.002,22.0523,21.9958,22.046,140300.0
2011-12-07 15:40:00,35.12,35.2,35.11,35.13,182800.0,22.046,22.0962,22.0397,22.0523,182800.0
2011-12-07 15:45:00,35.13,35.14,35.09,35.12,128900.0,22.0523,22.0585,22.0271,22.046,128900.0
2011-12-07 15:50:00,35.12,35.14,35.09,35.1,337300.0,22.046,22.0585,22.0271,22.0334,337300.0
2011-12-07 15:55:00,35.11,35.13,35.03,35.06,802300.0,22.0397,22.0523,21.9895,22.0083,802300.0
2011-12-08 09:30:00,34.94,35.0,34.88,34.91,73100.0,21.933,21.9706,21.8953,21.9142,73100.0
2011-12-08 09:35:00,34.9,34.9,34.83,34.85,104900.0,21.9079,21.9079,21.8639,21.8765,104900.0
2011-12-08 09:40:00,34.85,34.89,34.82,34.83,70600.0,21.8765,21.9016,21.8577,21.8639,70600.0
2011-12-08 09:45:00,34.83,34.84,34.82,34.83,29400.0,21.8639,21.8702,21.8577,21.8639,29400.0
2011-12-08 09:50:00,34.82,34.84,34.78,34.79,63300.0,21.8577,21.8702,21.8325,21.8388,63300.0
2011-12-08 09:55:00,34.78,34.81,34.78,34.8,37400.0,21.8325,21.8514,21.8325,21.8451,37400.0
2011-12-08 10:00:00,34.8,34.82,34.76,34.77,89600.0,21.8451,21.8577,21.82,21.8263,89600.0
2011-12-08 10:05:00,34.77,34.78,34.75,34.76,74500.0,21.8263,21.8325,21.8137,21.82,74500.0
2011-12-08 10:10:00,34.76,34.81,34.76,34.81,18300.0,21.82,21.8514,21.82,21.8514,18300.0
2011-12-08 10:15:00,34.81,34.84,34.79,34.79,74500.0,21.8514,21.8702,21.8388,21.8388,74500.0
2011-12-08 10:20:00,34.79,34.84,34.77,34.82,40100.0,21.8388,21.8702,21.8263,21.8577,40100.0
2011-12-08 10:25:00,34.82,34.84,34.8,34.81,49300.0,21.8577,21.8702,21.8451,21.8514,49300.0
2011-12-08 10:30:00,34.81,34.87,34.8,34.85,48800.0,21.8514,21.889,21.8451,21.8765,48800.0
2011-12-08 10:35:00,34.86,34.86,34.82,34.86,27800.0,21.8828,21.8828,21.8577,21.8828,27800.0
2011-12-08 10:40:00,34.85,34.86,34.82,34.84,46000.0,21.8765,21.8828,21.8577,21.8702,46000.0
2011-12-08 10:45:00,34.84,34.86,34.81,34.86,82500.0,21.8702,21.8828,21.8514,21.8828,82500.0
2011-12-08 10:50:00,34.85,34.86,34.84,34.86,38400.0,21.8765,21.8828,21.8702,21.8828,38400.0
2011-12-08 10:55:00,34.86,34.86,34.81,34.81,49400.0,21.8828,21.8828,21.8514,21.8514,49400.0
2011-12-08 11:00:00,34.8,34.81,34.78,34.78,36300.0,21.8451,21.8514,21.8325,21.8325,36300.0
2011-12-08 11:05:00,34.78,34.8,34.76,34.76,36400.0,21.8325,21.8451,21.82,21.82,36400.0
2011-12-08 11:10:00,34.76,34.76,34.73,34.73,40500.0,21.82,21.82,21.8012,21.8012,40500.0
2011-12-08 11:15:00,34.73,34.74,34.72,34.73,51700.0,21.8012,21.8074,21.7949,21.8012,51700.0
2011-12-08 11:20:00,34.73,34.77,34.73,34.77,23300.0,21.8012,21.8263,21.8012,21.8263,23300.0
2011-12-08 11:25:00,34.76,34.77,34.73,34.73,63400.0,21.82,21.8263,21.8012,21.8012,63400.0
2011-12-08 11:30:00,34.73,34.77,34.72,34.76,129200.0,21.8012,21.8263,21.7949,21.82,129200.0
2011-12-08 11:35:00,34.76,34.77,34.7,34.7,35600.0,21.82,21.8263,21.7823,21.7823,35600.0
2011-12-08 11:40:00,34.7,34.7,34.63,34.65,205200.0,21.7823,21.7823,21.7384,21.7509,205200.0
2011-12-08 11:45:00,34.65,34.7,34.64,34.69,63000.0,21.7509,21.7823,21.7447,21.7761,63000.0
2011-12-08 11:50:00,34.69,34.71,34.67,34.7,48600.0,21.7761,21.7886,21.7635,21.7823,48600.0
2011-12-08 11:55:00,34.7,34.7,34.69,34.7,15600.0,21.7823,21.7823,21.7761,21.7823,15600.0
2011-12-08 12:00:00,34.7,34.7,34.64,34.65,44900.0,21.7823,21.7823,21.7447,21.7509,44900.0
2011-12-08 12:05:00,34.65,34.7,34.64,34.7,51700.0,21.7509,21.7823,21.7447,21.7823,51700.0
2011-12-08 12:10:00,34.69,34.7,34.68,34.69,14000.0,21.7761,21.7823,21.7698,21.7761,14000.0
2011-12-08 12:15:00,34.69,34.74,34.68,34.71,128300.0,21.7761,21.8074,21.7698,21.7886,128300.0
2011-12-08 12:20:00,34.72,34.72,34.7,34.7,8100.0,21.7949,21.7949,21.7823,21.7823,8100.0
2011-12-08 12:25:00,34.7,34.72,34.68,34.7,67700.0,21.7823,21.7949,21.7698,21.7823,67700.0
2011-12-08 12:30:00,34.69,34.71,34.68,34.69,69400.0,21.7761,21.7886,21.7698,21.7761,69400.0
2011-12-08 12:35:00,34.69,34.69,34.66,34.66,5800.0,21.7761,21.7761,21.7572,21.7572,5800.0
2011-12-08 12:40:00,34.66,34.69,34.66,34.67,10100.0,21.7572,21.7761,21.7572,21.7635,10100.0
2011-12-08 12:45:00,34.67,34.67,34.65,34.67,9000.0,21.7635,21.7635,21.7509,21.7635,9000.0
2011-12-08 12:50:00,34.67,34.7,34.67,34.69,10800.0,21.7635,21.7823,21.7635,21.7761,10800.0
2011-12-08 12:55:00,34.69,34.69,34.67,34.68,13100.0,21.7761,21.7761,21.7635,21.7698,13100.0
2011-12-08 13:00:00,34.67,34.67,34.63,34.65,24800.0,21.7635,21.7635,21.7384,21.7509,24800.0
2011-12-08 13:05:00,34.64,34.64,34.59,34.61,98400.0,21.7447,21.7447,21.7133,21.7258,98400.0
2011-12-08 13:10:00,34.6,34.61,34.55,34.57,126400.0,21.7196,21.7258,21.6882,21.7007,126400.0
2011-12-08 13:15:00,34.57,34.59,34.55,34.59,49400.0,21.7007,21.7133,21.6882,21.7133,49400.0
2011-12-08 13:20:00,34.59,34.61,34.58,34.61,108800.0,21.7133,21.7258,21.707,21.7258,108800.0
2011-12-08 13:25:00,34.62,34.65,34.61,34.63,35400.0,21.7321,21.7509,21.7258,21.7384,35400.0
2011-12-08 13:30:00,34.62,34.63,34.61,34.61,28400.0,21.7321,21.7384,21.7258,21.7258,28400.0
2011-12-08 13:35:00,34.62,34.64,34.61,34.62,17000.0,21.7321,21.7447,21.7258,21.7321,17000.0
2011-12-08 13:40:00,34.62,34.64,34.62,34.63,129200.0,21.7321,21.7447,21.7321,21.7384,129200.0
2011-12-08 13:45:00,34.63,34.65,34.62,34.62,21000.0,21.7384,21.7509,21.7321,21.7321,21000.0
2011-12-08 13:50:00,34.62,34.65,34.62,34.64,20400.0,21.7321,21.7509,21.7321,21.7447,20400.0
2011-12-08 13:55:00,34.64,34.66,34.62,34.65,33300.0,21.7447,21.7572,21.7321,21.7509,33300.0
2011-12-08 14:00:00,34.64,34.64,34.6,34.61,32800.0,21.7447,21.7447,21.7196,21.7258,32800.0
2011-12-08 14:05:00,34.61,34.66,34.58,34.65,24100.0,21.7258,21.7572,21.707,21.7509,24100.0
2011-12-08 14:10:00,34.65,34.68,34.65,34.67,28700.0,21.7509,21.7698,21.7509,21.7635,28700.0
2011-12-08 14:15:00,34.67,34.7,34.66,34.69,18000.0,21.7635,21.7823,21.7572,21.7761,18000.0
2011-12-08 14:20:00,34.68,34.69,34.65,34.65,144000.0,21.7698,21.7761,21.7509,21.7509,144000.0
2011-12-08 14:25:00,34.65,34.67,34.64,34.65,30400.0,21.7509,21.7635,21.7447,21.7509,30400.0
2011-12-08 14:30:00,34.65,34.7,34.63,34.7,118500.0,21.7509,21.7823,21.7384,21.7823,118500.0
2011-12-08 14:35:00,34.7,34.7,34.68,34.68,73300.0,21.7823,21.7823,21.7698,21.7698,73300.0
2011-12-08 14:40:00,34.69,34.7,34.65,34.66,37700.0,21.7761,21.7823,21.7509,21.7572,37700.0
2011-12-08 14:45:00,34.66,34.72,34.66,34.71,193800.0,21.7572,21.7949,21.7572,21.7886,193800.0
2011-12-08 14:50:00,34.71,34.72,34.63,34.63,43400.0,21.7886,21.7949,21.7384,21.7384,43400.0
2011-12-08 14:55:00,34.64,34.69,34.64,34.67,103300.0,21.7447,21.7761,21.7447,21.7635,103300.0
2011-12-08 15:00:00,34.67,34.69,34.67,34.68,28400.0,21.7635,21.7761,21.7635,21.7698,28400.0
2011-12-08 15:05:00,34.69,34.69,34.65,34.67,63900.0,21.7761,21.7761,21.7509,21.7635,63900.0
2011-12-08 15:10:00,34.67,34.78,34.66,34.76,189400.0,21.7635,21.8325,21.7572,21.82,189400.0
2011-12-08 15:15:00,34.77,34.79,34.74,34.79,208300.0,21.8263,21.8388,21.8074,21.8388,208300.0
2011-12-08 15:20:00,34.8,34.8,34.77,34.77,29100.0,21.8451,21.8451,21.8263,21.8263,29100.0
2011-12-08 15:25:00,34.77,34.83,34.77,34.82,103100.0,21.8263,21.8639,21.8263,21.8577,103100.0
2011-12-08 15:30:00,34.82,34.9,34.81,34.83,211800.0,21.8577,21.9079,21.8514,21.8639,211800.0
2011-12-08 15:35:00,34.83,34.84,34.73,34.73,122500.0,21.8639,21.8702,21.8012,21.8012,122500.0
2011-12-08 15:40:00,34.73,34.74,34.64,34.67,202600.0,21.8012,21.8074,21.7447,21.7635,202600.0
2011-12-08 15:45:00,34.66,34.67,34.56,34.6,158700.0,21.7572,21.7635,21.6944,21.7196,158700.0
2011-12-08 15:50:00,34.6,34.62,34.52,34.58,113900.0,21.7196,21.7321,21.6693,21.707,113900.0
2011-12-08 15:55:00,34.57,34.57,34.48,34.56,770900.0,21.7007,21.7007,21.6442,21.6944,770900.0
2011-12-09 09:30:00,34.72,34.83,34.69,34.83,133600.0,21.7949,21.8639,21.7761,21.8639,133600.0
2011-12-09 09:35:00,34.83,34.87,34.81,34.81,102500.0,21.8639,21.889,21.8514,21.8514,102500.0
2011-12-09 09:40:00,34.81,34.81,34.71,34.72,51200.0,21.8514,21.8514,21.7886,21.7949,51200.0
2011-12-09 09:45:00,34.72,34.81,34.72,34.81,72600.0,21.7949,21.8514,21.7949,21.8514,72600.0
2011-12-09 09:50:00,34.8,34.85,34.79,34.8,96800.0,21.8451,21.8765,21.8388,21.8451,96800.0
2011-12-09 09:55:00,34.8,34.81,34.74,34.77,98300.0,21.8451,21.8514,21.8074,21.8263,98300.0
2011-12-09 10:00:00,34.75,34.76,34.72,34.74,130800.0,21.8137,21.82,21.7949,21.8074,130800.0
2011-12-09 10:05:00,34.75,34.75,34.66,34.68,230900.0,21.8137,21.8137,21.7572,21.7698,230900.0
2011-12-09 10:10:00,34.69,34.81,34.68,34.81,1261200.0,21.7761,21.8514,21.7698,21.8514,1261200.0
2011-12-09 10:15:00,34.81,34.81,34.78,34.81,124400.0,21.8514,21.8514,21.8325,21.8514,124400.0
2011-12-09 10:20:00,34.81,34.81,34.78,34.79,209400.0,21.8514,21.8514,21.8325,21.8388,209400.0
2011-12-09 10:25:00,34.79,34.8,34.75,34.76,210500.0,21.8388,21.8451,21.8137,21.82,210500.0
2011-12-09 10:30:00,34.75,34.77,34.74,34.75,86000.0,21.8137,21.8263,21.8074,21.8137,86000.0
2011-12-09 10:35:00,34.76,34.76,34.73,34.74,1538000.0,21.82,21.82,21.8012,21.8074,1538000.0
2011-12-09 10:40:00,34.74,34.75,34.73,34.75,115400.0,21.8074,21.8137,21.8012,21.8137,115400.0
2011-12-09 10:45:00,34.74,34.74,34.68,34.72,66900.0,21.8074,21.8074,21.7698,21.7949,66900.0
2011-12-09 10:50:00,34.71,34.74,34.66,34.71,151800.0,21.7886,21.8074,21.7572,21.7886,151800.0
2011-12-09 10:55:00,34.7,34.75,34.7,34.73,67600.0,21.7823,21.8137,21.7823,21.8012,67600.0
2011-12-09 11:00:00,34.73,34.79,34.73,34.78,60300.0,21.8012,21.8388,21.8012,21.8325,60300.0
2011-12-09 11:05:00,34.79,34.84,34.79,34.84,64400.0,21.8388,21.8702,21.8388,21.8702,64400.0
2011-12-09 11:10:00,34.84,34.87,34.84,34.87,26500.0,21.8702,21.889,21.8702,21.889,26500.0
2011-12-09 11:15:00,34.86,34.9,34.86,34.89,63200.0,21.8828,21.9079,21.8828,21.9016,63200.0
2011-12-09 11:20:00,34.89,34.91,34.88,34.91,48900.0,21.9016,21.9142,21.8953,21.9142,48900.0
2011-12-09 11:25:00,34.9,34.91,34.87,34.9,28900.0,21.9079,21.9142,21.889,21.9079,28900.0
2011-12-09 11:30:00,34.91,34.93,34.91,34.91,59400.0,21.9142,21.9267,21.9142,21.9142,59400.0
2011-12-09 11:35:00,34.91,34.92,34.89,34.91,31900.0,21.9142,21.9204,21.9016,21.9142,31900.0
2011-12-09 11:40:00,34.91,34.96,34.91,34.95,193700.0,21.9142,21.9455,21.9142,21.9393,193700.0
2011-12-09 11:45:00,34.95,34.95,34.87,34.87,94400.0,21.9393,21.9393,21.889,21.889,94400.0
2011-12-09 11:50:00,34.87,34.89,34.87,34.88,22500.0,21.889,21.9016,21.889,21.8953,22500.0
2011-12-09 11:55:00,34.88,34.88,34.86,34.86,79700.0,21.8953,21.8953,21.8828,21.8828,79700.0
2011-12-09 12:00:00,34.87,34.87,34.83,34.84,96100.0,21.889,21.889,21.8639,21.8702,96100.0
2011-12-09 12:05:00,34.84,34.86,34.83,34.85,60000.0,21.8702,21.8828,21.8639,21.8765,60000.0
2011-12-09 12:10:00,34.85,34.86,34.84,34.86,25500.0,21.8765,21.8828,21.8702,21.8828,25500.0
2011-12-09 12:15:00,34.85,34.88,34.85,34.87,17300.0,21.8765,21.8953,21.8765,21.889,17300.0
2011-12-09 12:20:00,34.87,34.89,34.87,34.88,22900.0,21.889,21.9016,21.889,21.8953,22900.0
2011-12-09 12:25:00,34.88,34.88,34.84,34.84,29700.0,21.8953,21.8953,21.8702,21.8702,29700.0
2011-12-09 12:30:00,34.84,34.86,34.83,34.84,42100.0,21.8702,21.8828,21.8639,21.8702,42100.0
2011-12-09 12:35:00,34.85,34.88,34.85,34.86,25500.0,21.8765,21.8953,21.8765,21.8828,25500.0
2011-12-09 12:40:00,34.85,34.88,34.85,34.88,34000.0,21.8765,21.8953,21.8765,21.8953,34000.0
2011-12-09 12:45:00,34.88,34.9,34.86,34.86,20600.0,21.8953,21.9079,21.8828,21.8828,20600.0
2011-12-09 12:50:00,34.87,34.87,34.85,34.87,33300.0,21.889,21.889,21.8765,21.889,33300.0
2011-12-09 12:55:00,34.87,34.88,34.87,34.87,34400.0,21.889,21.8953,21.889,21.889,34400.0
2011-12-09 13:00:00,34.88,34.89,34.86,34.86,43500.0,21.8953,21.9016,21.8828,21.8828,43500.0
2011-12-09 13:05:00,34.86,34.89,34.84,34.89,37000.0,21.8828,21.9016,21.8702,21.9016,37000.0
2011-12-09 13:10:00,34.88,34.9,34.86,34.86,117500.0,21.8953,21.9079,21.8828,21.8828,117500.0
2011-12-09 13:15:00,34.86,34.88,34.86,34.88,40100.0,21.8828,21.8953,21.8828,21.8953,40100.0
2011-12-09 13:20:00,34.87,34.9,34.87,34.9,46200.0,21.889,21.9079,21.889,21.9079,46200.0
2011-12-09 13:25:00,34.89,34.95,34.89,34.93,56500.0,21.9016,21.9393,21.9016,21.9267,56500.0
2011-12-09 13:30:00,34.92,34.93,34.91,34.92,27000.0,21.9204,21.9267,21.9142,21.9204,27000.0
2011-12-09 13:35:00,34.92,34.92,34.91,34.92,21300.0,21.9204,21.9204,21.9142,21.9204,21300.0
2011-12-09 13:40:00,34.92,34.94,34.92,34.94,99500.0,21.9204,21.933,21.9204,21.933,99500.0
2011-12-09 13:45:00,34.94,34.94,34.92,34.93,29600.0,21.933,21.933,21.9204,21.9267,29600.0
2011-12-09 13:50:00,34.93,34.93,34.91,34.92,43400.0,21.9267,21.9267,21.9142,21.9204,43400.0
2011-12-09 13:55:00,34.92,34.92,34.91,34.92,24800.0,21.9204,21.9204,21.9142,21.9204,24800.0
2011-12-09 14:00:00,34.92,34.94,34.91,34.93,37900.0,21.9204,21.933,21.9142,21.9267,37900.0
2011-12-09 14:05:00,34.93,34.93,34.91,34.93,45200.0,21.9267,21.9267,21.9142,21.9267,45200.0
2011-12-09 14:10:00,34.93,34.94,34.92,34.93,75000.0,21.9267,21.933,21.9204,21.9267,75000.0
2011-12-09 14:15:00,34.93,34.93,34.91,34.91,30500.0,21.9267,21.9267,21.9142,21.9142,30500.0
2011-12-09 14:20:00,34.91,34.92,34.91,34.91,41200.0,21.9142,21.9204,21.9142,21.9142,41200.0
2011-12-09 14:25:00,34.92,34.97,34.91,34.95,53300.0,21.9204,21.9518,21.9142,21.9393,53300.0
2011-12-09 14:30:00,34.95,34.97,34.95,34.97,37000.0,21.9393,21.9518,21.9393,21.9518,37000.0
2011-12-09 14:35:00,34.97,34.97,34.95,34.96,38400.0,21.9518,21.9518,21.9393,21.9455,38400.0
2011-12-09 14:40:00,34.96,34.96,34.94,34.96,50100.0,21.9455,21.9455,21.933,21.9455,50100.0
2011-12-09 14:45:00,34.96,34.99,34.95,34.98,43600.0,21.9455,21.9644,21.9393,21.9581,43600.0
2011-12-09 14:50:00,34.99,35.02,34.98,35.02,77200.0,21.9644,21.9832,21.9581,21.9832,77200.0
2011-12-09 14:55:00,35.01,35.02,34.99,34.99,41700.0,21.9769,21.9832,21.9644,21.9644,41700.0
2011-12-09 15:00:00,35.0,35.0,34.96,34.96,154200.0,21.9706,21.9706,21.9455,21.9455,154200.0
2011-12-09 15:05:00,34.96,34.97,34.94,34.97,136000.0,21.9455,21.9518,21.933,21.9518,136000.0
2011-12-09 15:10:00,34.98,34.99,34.97,34.99,34300.0,21.9581,21.9644,21.9518,21.9644,34300.0
2011-12-09 15:15:00,34.99,34.99,34.97,34.97,29200.0,21.9644,21.9644,21.9518,21.9518,29200.0
2011-12-09 15:20:00,34.98,35.01,34.98,35.0,155000.0,21.9581,21.9769,21.9581,21.9706,155000.0
2011-12-09 15:25:00,35.0,35.02,35.0,35.0,100800.0,21.9706,21.9832,21.9706,21.9706,100800.0
2011-12-09 15:30:00,35.01,35.01,34.99,34.99,57700.0,21.9769,21.9769,21.9644,21.9644,57700.0
2011-12-09 15:35:00,34.99,35.02,34.99,35.01,64500.0,21.9644,21.9832,21.9644,21.9769,64500.0
2011-12-09 15:40:00,35.01,35.05,35.0,35.05,349300.0,21.9769,22.002,21.9706,22.002,349300.0
2011-12-09 15:45:00,35.05,35.05,35.01,35.02,547600.0,22.002,22.002,21.9769,21.9832,547600.0
2011-12-09 15:50:00,35.01,35.04,35.0,35.04,98600.0,21.9769,21.9958,21.9706,21.9958,98600.0
2011-12-09 15:55:00,35.04,35.08,35.0,35.0,773300.0,21.9958,22.0209,21.9706,21.9706,773300.0
2011-12-12 09:30:00,34.81,34.95,34.81,34.86,185700.0,21.8514,21.9393,21.8514,21.8828,185700.0
2011-12-12 09:35:00,34.87,34.89,34.79,34.88,261000.0,21.889,21.9016,21.8388,21.8953,261000.0
2011-12-12 09:40:00,34.88,34.93,34.87,34.91,325800.0,21.8953,21.9267,21.889,21.9142,325800.0
2011-12-12 09:45:00,34.91,34.92,34.87,34.92,240700.0,21.9142,21.9204,21.889,21.9204,240700.0
2011-12-12 09:50:00,34.91,34.94,34.91,34.92,110100.0,21.9142,21.933,21.9142,21.9204,110100.0
2011-12-12 09:55:00,34.93,34.93,34.83,34.86,204300.0,21.9267,21.9267,21.8639,21.8828,204300.0
2011-12-12 10:00:00,34.87,34.93,34.84,34.89,320500.0,21.889,21.9267,21.8702,21.9016,320500.0
2011-12-12 10:05:00,34.88,34.91,34.87,34.9,164900.0,21.8953,21.9142,21.889,21.9079,164900.0
2011-12-12 10:10:00,34.9,34.95,34.9,34.92,286600.0,21.9079,21.9393,21.9079,21.9204,286600.0
2011-12-12 10:15:00,34.92,34.92,34.85,34.88,224000.0,21.9204,21.9204,21.8765,21.8953,224000.0
2011-12-12 10:20:00,34.89,34.89,34.79,34.83,215700.0,21.9016,21.9016,21.8388,21.8639,215700.0
2011-12-12 10:25:00,34.83,34.86,34.8,34.83,133800.0,21.8639,21.8828,21.8451,21.8639,133800.0
2011-12-12 10:30:00,34.83,34.86,34.81,34.85,164400.0,21.8639,21.8828,21.8514,21.8765,164400.0
2011-12-12 10:35:00,34.85,34.85,34.8,34.8,38100.0,21.8765,21.8765,21.8451,21.8451,38100.0
2011-12-12 10:40:00,34.79,34.81,34.78,34.79,42100.0,21.8388,21.8514,21.8325,21.8388,42100.0
2011-12-12 10:45:00,34.79,34.79,34.77,34.78,39900.0,21.8388,21.8388,21.8263,21.8325,39900.0
2011-12-12 10:50:00,34.78,34.79,34.77,34.79,73300.0,21.8325,21.8388,21.8263,21.8388,73300.0
2011-12-12 10:55:00,34.79,34.81,34.77,34.78,30300.0,21.8388,21.8514,21.8263,21.8325,30300.0
2011-12-12 11:00:00,34.78,34.8,34.76,34.77,61800.0,21.8325,21.8451,21.82,21.8263,61800.0
2011-12-12 11:05:00,34.78,34.79,34.75,34.75,191200.0,21.8325,21.8388,21.8137,21.8137,191200.0
2011-12-12 11:10:00,34.75,34.75,34.7,34.73,71100.0,21.8137,21.8137,21.7823,21.8012,71100.0
2011-12-12 11:15:00,34.72,34.73,34.7,34.72,25600.0,21.7949,21.8012,21.7823,21.7949,25600.0
2011-12-12 11:20:00,34.71,34.77,34.7,34.73,52100.0,21.7886,21.8263,21.7823,21.8012,52100.0
2011-12-12 11:25:00,34.74,34.77,34.72,34.73,182100.0,21.8074,21.8263,21.7949,21.8012,182100.0
2011-12-12 11:30:00,34.73,34.73,34.68,34.68,382700.0,21.8012,21.8012,21.7698,21.7698,382700.0
2011-12-12 11:35:00,34.68,34.7,34.67,34.69,106000.0,21.7698,21.7823,21.7635,21.7761,106000.0
2011-12-12 11:40:00,34.7,34.7,34.63,34.65,298400.0,21.7823,21.7823,21.7384,21.7509,298400.0
2011-12-12 11:45:00,34.65,34.65,34.59,34.59,199000.0,21.7509,21.7509,21.7133,21.7133,199000.0
2011-12-12 11:50:00,34.59,34.6,34.56,34.57,31800.0,21.7133,21.7196,21.6944,21.7007,31800.0
2011-12-12 11:55:00,34.57,34.57,34.49,34.57,47200.0,21.7007,21.7007,21.6505,21.7007,47200.0
2011-12-12 12:00:00,34.57,34.58,34.55,34.55,55600.0,21.7007,21.707,21.6882,21.6882,55600.0
2011-12-12 12:05:00,34.55,34.56,34.52,34.53,70700.0,21.6882,21.6944,21.6693,21.6756,70700.0
2011-12-12 12:10:00,34.53,34.57,34.51,34.57,36800.0,21.6756,21.7007,21.6631,21.7007,36800.0
2011-12-12 12:15:00,34.58,34.6,34.57,34.59,26900.0,21.707,21.7196,21.7007,21.7133,26900.0
2011-12-12 12:20:00,34.59,34.6,34.58,34.58,23100.0,21.7133,21.7196,21.707,21.707,23100.0
2011-12-12 12:25:00,34.59,34.59,34.54,34.56,393600.0,21.7133,21.7133,21.6819,21.6944,393600.0
2011-12-12 12:30:00,34.56,34.57,34.54,34.55,103900.0,21.6944,21.7007,21.6819,21.6882,103900.0
2011-12-12 12:35:00,34.55,34.57,34.54,34.56,53400.0,21.6882,21.7007,21.6819,21.6944,53400.0
2011-12-12 12:40:00,34.56,34.56,34.54,34.55,32900.0,21.6944,21.6944,21.6819,21.6882,32900.0
2011-12-12 12:45:00,34.55,34.55,34.49,34.51,776800.0,21.6882,21.6882,21.6505,21.6631,776800.0
2011-12-12 12:50:00,34.52,34.53,34.51,34.52,79700.0,21.6693,21.6756,21.6631,21.6693,79700.0
2011-12-12 12:55:00,34.52,34.52,34.46,34.47,99300.0,21.6693,21.6693,21.6317,21.638,99300.0
2011-12-12 13:00:00,34.47,34.49,34.45,34.46,42100.0,21.638,21.6505,21.6254,21.6317,42100.0
2011-12-12 13:05:00,34.46,34.5,34.45,34.48,83100.0,21.6317,21.6568,21.6254,21.6442,83100.0
2011-12-12 13:10:00,34.48,34.49,34.45,34.49,36900.0,21.6442,21.6505,21.6254,21.6505,36900.0
2011-12-12 13:15:00,34.49,34.5,34.47,34.48,93300.0,21.6505,21.6568,21.638,21.6442,93300.0
2011-12-12 13:20:00,34.48,34.49,34.47,34.49,15200.0,21.6442,21.6505,21.638,21.6505,15200.0
2011-12-12 13:25:00,34.49,34.52,34.49,34.51,26600.0,21.6505,21.6693,21.6505,21.6631,26600.0
2011-12-12 13:30:00,34.51,34.52,34.51,34.51,73100.0,21.6631,21.6693,21.6631,21.6631,73100.0
2011-12-12 13:35:00,34.51,34.53,34.51,34.53,22400.0,21.6631,21.6756,21.6631,21.6756,22400.0
2011-12-12 13:40:00,34.53,34.54,34.52,34.54,17700.0,21.6756,21.6819,21.6693,21.6819,17700.0
2011-12-12 13:45:00,34.53,34.55,34.52,34.54,49900.0,21.6756,21.6882,21.6693,21.6819,49900.0
2011-12-12 13:50:00,34.55,34.55,34.53,34.53,70300.0,21.6882,21.6882,21.6756,21.6756,70300.0
2011-12-12 13:55:00,34.53,34.54,34.52,34.54,49100.0,21.6756,21.6819,21.6693,21.6819,49100.0
2011-12-12 14:00:00,34.53,34.54,34.52,34.54,21200.0,21.6756,21.6819,21.6693,21.6819,21200.0
2011-12-12 14:05:00,34.54,34.54,34.49,34.51,43500.0,21.6819,21.6819,21.6505,21.6631,43500.0
2011-12-12 14:10:00,34.51,34.51,34.45,34.47,26100.0,21.6631,21.6631,21.6254,21.638,26100.0
2011-12-12 14:15:00,34.48,34.53,34.48,34.53,28500.0,21.6442,21.6756,21.6442,21.6756,28500.0
2011-12-12 14:20:00,34.53,34.57,34.52,34.56,43100.0,21.6756,21.7007,21.6693,21.6944,43100.0
2011-12-12 14:25:00,34.57,34.59,34.56,34.57,242700.0,21.7007,21.7133,21.6944,21.7007,242700.0
2011-12-12 14:30:00,34.57,34.57,34.55,34.55,22800.0,21.7007,21.7007,21.6882,21.6882,22800.0
2011-12-12 14:35:00,34.55,34.55,34.5,34.52,34300.0,21.6882,21.6882,21.6568,21.6693,34300.0
2011-12-12 14:40:00,34.51,34.52,34.5,34.52,29800.0,21.6631,21.6693,21.6568,21.6693,29800.0
2011-12-12 14:45:00,34.52,34.55,34.51,34.52,50700.0,21.6693,21.6882,21.6631,21.6693,50700.0
2011-12-12 14:50:00,34.52,34.55,34.51,34.54,49900.0,21.6693,21.6882,21.6631,21.6819,49900.0
2011-12-12 14:55:00,34.54,34.62,34.54,34.62,54800.0,21.6819,21.7321,21.6819,21.7321,54800.0
2011-12-12 15:00:00,34.62,34.63,34.6,34.62,42900.0,21.7321,21.7384,21.7196,21.7321,42900.0
2011-12-12 15:05:00,34.62,34.63,34.57,34.57,35200.0,21.7321,21.7384,21.7007,21.7007,35200.0
2011-12-12 15:10:00,34.58,34.61,34.57,34.6,49100.0,21.707,21.7258,21.7007,21.7196,49100.0
2011-12-12 15:15:00,34.61,34.64,34.6,34.63,345300.0,21.7258,21.7447,21.7196,21.7384,345300.0
2011-12-12 15:20:00,34.63,34.63,34.57,34.58,109600.0,21.7384,21.7384,21.7007,21.707,109600.0
2011-12-12 15:25:00,34.58,34.66,34.58,34.66,188600.0,21.707,21.7572,21.707,21.7572,188600.0
2011-12-12 15:30:00,34.65,34.66,34.63,34.65,123200.0,21.7509,21.7572,21.7384,21.7509,123200.0
2011-12-12 15:35:00,34.65,34.67,34.65,34.66,132400.0,21.7509,21.7635,21.7509,21.7572,132400.0
2011-12-12 15:40:00,34.66,34.72,34.66,34.69,201700.0,21.7572,21.7949,21.7572,21.7761,201700.0
2011-12-12 15:45:00,34.7,34.7,34.64,34.66,137900.0,21.7823,21.7823,21.7447,21.7572,137900.0
2011-12-12 15:50:00,34.66,34.73,34.65,34.71,193000.0,21.7572,21.8012,21.7509,21.7886,193000.0
2011-12-12 15:55:00,34.71,34.71,34.67,34.68,638800.0,21.7886,21.7886,21.7635,21.7698,638800.0
2011-12-13 09:30:00,34.85,34.88,34.82,34.84,69000.0,21.8765,21.8953,21.8577,21.8702,69000.0
2011-12-13 09:35:00,34.84,34.87,34.81,34.87,49100.0,21.8702,21.889,21.8514,21.889,49100.0
2011-12-13 09:40:00,34.87,34.92,34.87,34.91,66200.0,21.889,21.9204,21.889,21.9142,66200.0
2011-12-13 09:45:00,34.91,34.95,34.91,34.94,58800.0,21.9142,21.9393,21.9142,21.933,58800.0
2011-12-13 09:50:00,34.95,34.97,34.94,34.94,28600.0,21.9393,21.9518,21.933,21.933,28600.0
2011-12-13 09:55:00,34.95,34.98,34.94,34.98,38300.0,21.9393,21.9581,21.933,21.9581,38300.0
2011-12-13 10:00:00,34.99,35.07,34.99,35.04,91100.0,21.9644,22.0146,21.9644,21.9958,91100.0
2011-12-13 10:05:00,35.05,35.09,35.05,35.08,44200.0,22.002,22.0271,22.002,22.0209,44200.0
2011-12-13 10:10:00,35.08,35.08,35.06,35.06,15400.0,22.0209,22.0209,22.0083,22.0083,15400.0
2011-12-13 10:15:00,35.07,35.07,35.03,35.05,102200.0,22.0146,22.0146,21.9895,22.002,102200.0
2011-12-13 10:20:00,35.04,35.05,35.02,35.02,79100.0,21.9958,22.002,21.9832,21.9832,79100.0
2011-12-13 10:25:00,35.01,35.01,34.98,34.98,10700.0,21.9769,21.9769,21.9581,21.9581,10700.0
2011-12-13 10:30:00,34.98,35.0,34.98,34.98,57600.0,21.9581,21.9706,21.9581,21.9581,57600.0
2011-12-13 10:35:00,34.98,34.99,34.94,34.98,74500.0,21.9581,21.9644,21.933,21.9581,74500.0
2011-12-13 10:40:00,34.98,35.01,34.96,35.0,96200.0,21.9581,21.9769,21.9455,21.9706,96200.0
2011-12-13 10:45:00,35.0,35.01,34.94,34.96,47700.0,21.9706,21.9769,21.933,21.9455,47700.0
2011-12-13 10:50:00,34.96,34.99,34.95,34.99,108800.0,21.9455,21.9644,21.9393,21.9644,108800.0
2011-12-13 10:55:00,35.0,35.01,34.96,34.96,239000.0,21.9706,21.9769,21.9455,21.9455,239000.0
2011-12-13 11:00:00,34.96,34.96,34.92,34.92,99900.0,21.9455,21.9455,21.9204,21.9204,99900.0
2011-12-13 11:05:00,34.93,34.93,34.89,34.91,65500.0,21.9267,21.9267,21.9016,21.9142,65500.0
2011-12-13 11:10:00,34.91,34.95,34.91,34.95,105000.0,21.9142,21.9393,21.9142,21.9393,105000.0
2011-12-13 11:15:00,34.96,35.0,34.95,34.98,186600.0,21.9455,21.9706,21.9393,21.9581,186600.0
2011-12-13 11:20:00,34.98,34.99,34.97,34.98,33300.0,21.9581,21.9644,21.9518,21.9581,33300.0
2011-12-13 11:25:00,34.98,35.0,34.98,35.0,15400.0,21.9581,21.9706,21.9581,21.9706,15400.0
2011-12-13 11:30:00,35.0,35.01,34.97,34.99,84600.0,21.9706,21.9769,21.9518,21.9644,84600.0
2011-12-13 11:35:00,35.0,35.02,34.99,35.01,31000.0,21.9706,21.9832,21.9644,21.9769,31000.0
2011-12-13 11:40:00,35.01,35.02,34.99,35.0,51800.0,21.9769,21.9832,21.9644,21.9706,51800.0
2011-12-13 11:45:00,35.0,35.01,35.0,35.01,24500.0,21.9706,21.9769,21.9706,21.9769,24500.0
2011-12-13 11:50:00,35.02,35.02,35.0,35.01,11600.0,21.9832,21.9832,21.9706,21.9769,11600.0
2011-12-13 11:55:00,35.01,35.03,35.0,35.03,27400.0,21.9769,21.9895,21.9706,21.9895,27400.0
2011-12-13 12:00:00,35.03,35.05,35.03,35.05,44700.0,21.9895,22.002,21.9895,22.002,44700.0
2011-12-13 12:05:00,35.04,35.05,35.03,35.05,11100.0,21.9958,22.002,21.9895,22.002,11100.0
2011-12-13 12:10:00,35.05,35.07,35.05,35.05,13900.0,22.002,22.0146,22.002,22.002,13900.0
2011-12-13 12:15:00,35.05,35.06,35.04,35.04,14400.0,22.002,22.0083,21.9958,21.9958,14400.0
2011-12-13 12:20:00,35.05,35.08,35.04,35.07,15300.0,22.002,22.0209,21.9958,22.0146,15300.0
2011-12-13 12:25:00,35.08,35.08,35.06,35.07,13300.0,22.0209,22.0209,22.0083,22.0146,13300.0
2011-12-13 12:30:00,35.07,35.07,35.06,35.07,11700.0,22.0146,22.0146,22.0083,22.0146,11700.0
2011-12-13 12:35:00,35.06,35.07,35.01,35.02,16800.0,22.0083,22.0146,21.9769,21.9832,16800.0
2011-12-13 12:40:00,35.02,35.04,35.01,35.04,35300.0,21.9832,21.9958,21.9769,21.9958,35300.0
2011-12-13 12:45:00,35.03,35.07,35.03,35.07,24100.0,21.9895,22.0146,21.9895,22.0146,24100.0
2011-12-13 12:50:00,35.07,35.09,35.07,35.09,59000.0,22.0146,22.0271,22.0146,22.0271,59000.0
2011-12-13 12:55:00,35.09,35.12,35.08,35.12,31300.0,22.0271,22.046,22.0209,22.046,31300.0
2011-12-13 13:00:00,35.11,35.12,35.09,35.1,32000.0,22.0397,22.046,22.0271,22.0334,32000.0
2011-12-13 13:05:00,35.09,35.09,35.06,35.09,21800.0,22.0271,22.0271,22.0083,22.0271,21800.0
2011-12-13 13:10:00,35.09,35.14,35.09,35.14,49000.0,22.0271,22.0585,22.0271,22.0585,49000.0
2011-12-13 13:15:00,35.13,35.14,35.12,35.14,20200.0,22.0523,22.0585,22.046,22.0585,20200.0
2011-12-13 13:20:00,35.13,35.14,35.1,35.1,44900.0,22.0523,22.0585,22.0334,22.0334,44900.0
2011-12-13 13:25:00,35.11,35.12,35.1,35.12,80200.0,22.0397,22.046,22.0334,22.046,80200.0
2011-12-13 13:30:00,35.1,35.13,35.1,35.12,39500.0,22.0334,22.0523,22.0334,22.046,39500.0
2011-12-13 13:35:00,35.11,35.12,35.08,35.08,32100.0,22.0397,22.046,22.0209,22.0209,32100.0
2011-12-13 13:40:00,35.08,35.14,35.08,35.13,33600.0,22.0209,22.0585,22.0209,22.0523,33600.0
2011-12-13 13:45:00,35.13,35.16,35.13,35.15,202700.0,22.0523,22.0711,22.0523,22.0648,202700.0
2011-12-13 13:50:00,35.15,35.16,35.15,35.15,16600.0,22.0648,22.0711,22.0648,22.0648,16600.0
2011-12-13 13:55:00,35.14,35.17,35.14,35.17,20300.0,22.0585,22.0774,22.0585,22.0774,20300.0
2011-12-13 14:00:00,35.16,35.21,35.16,35.21,27200.0,22.0711,22.1025,22.0711,22.1025,27200.0
2011-12-13 14:05:00,35.21,35.23,35.21,35.23,15700.0,22.1025,22.115,22.1025,22.115,15700.0
2011-12-13 14:10:00,35.22,35.22,35.11,35.13,125300.0,22.1088,22.1088,22.0397,22.0523,125300.0
2011-12-13 14:15:00,35.14,35.15,35.1,35.1,73200.0,22.0585,22.0648,22.0334,22.0334,73200.0
2011-12-13 14:20:00,35.1,35.15,35.04,35.07,222900.0,22.0334,22.0648,21.9958,22.0146,222900.0
2011-12-13 14:25:00,35.07,35.15,35.07,35.14,62900.0,22.0146,22.0648,22.0146,22.0585,62900.0
2011-12-13 14:30:00,35.13,35.14,35.01,35.02,97600.0,22.0523,22.0585,21.9769,21.9832,97600.0
2011-12-13 14:35:00,35.02,35.02,34.95,34.95,181000.0,21.9832,21.9832,21.9393,21.9393,181000.0
2011-12-13 14:40:00,34.95,35.03,34.94,35.01,301600.0,21.9393,21.9895,21.933,21.9769,301600.0
2011-12-13 14:45:00,35.01,35.01,34.92,34.95,125100.0,21.9769,21.9769,21.9204,21.9393,125100.0
2011-12-13 14:50:00,34.95,35.04,34.95,35.04,168100.0,21.9393,21.9958,21.9393,21.9958,168100.0
2011-12-13 14:55:00,35.03,35.03,34.98,34.98,223900.0,21.9895,21.9895,21.9581,21.9581,223900.0
2011-12-13 15:00:00,34.98,35.01,34.96,35.0,92900.0,21.9581,21.9769,21.9455,21.9706,92900.0
2011-12-13 15:05:00,35.0,35.02,34.98,34.98,155900.0,21.9706,21.9832,21.9581,21.9581,155900.0
2011-12-13 15:10:00,34.98,34.98,34.92,34.92,67000.0,21.9581,21.9581,21.9204,21.9204,67000.0
2011-12-13 15:15:00,34.92,34.93,34.88,34.9,43800.0,21.9204,21.9267,21.8953,21.9079,43800.0
2011-12-13 15:20:00,34.9,34.92,34.89,34.9,55000.0,21.9079,21.9204,21.9016,21.9079,55000.0
2011-12-13 15:25:00,34.9,34.92,34.8,34.84,336400.0,21.9079,21.9204,21.8451,21.8702,336400.0
2011-12-13 15:30:00,34.84,34.84,34.77,34.77,84600.0,21.8702,21.8702,21.8263,21.8263,84600.0
2011-12-13 15:35:00,34.77,34.83,34.75,34.81,121700.0,21.8263,21.8639,21.8137,21.8514,121700.0
2011-12-13 15:40:00,34.8,34.85,34.8,34.84,104300.0,21.8451,21.8765,21.8451,21.8702,104300.0
2011-12-13 15:45:00,34.83,34.88,34.83,34.88,123100.0,21.8639,21.8953,21.8639,21.8953,123100.0
2011-12-13 15:50:00,34.86,34.87,34.77,34.79,546700.0,21.8828,21.889,21.8263,21.8388,546700.0
2011-12-13 15:55:00,34.79,34.89,34.78,34.86,408600.0,21.8388,21.9016,21.8325,21.8828,408600.0
2011-12-14 09:30:00,34.91,34.96,34.8,34.94,78700.0,21.9142,21.9455,21.8451,21.933,78700.0
2011-12-14 09:35:00,34.95,34.97,34.81,34.87,263600.0,21.9393,21.9518,21.8514,21.889,263600.0
2011-12-14 09:40:00,34.87,34.9,34.86,34.89,105900.0,21.889,21.9079,21.8828,21.9016,105900.0
2011-12-14 09:45:00,34.89,34.89,34.75,34.75,124800.0,21.9016,21.9016,21.8137,21.8137,124800.0
2011-12-14 09:50:00,34.75,34.8,34.74,34.78,114500.0,21.8137,21.8451,21.8074,21.8325,114500.0
2011-12-14 09:55:00,34.78,34.79,34.76,34.77,106200.0,21.8325,21.8388,21.82,21.8263,106200.0
2011-12-14 10:00:00,34.77,34.77,34.7,34.74,60500.0,21.8263,21.8263,21.7823,21.8074,60500.0
2011-12-14 10:05:00,34.73,34.74,34.7,34.71,63800.0,21.8012,21.8074,21.7823,21.7886,63800.0
2011-12-14 10:10:00,34.71,34.73,34.66,34.72,111500.0,21.7886,21.8012,21.7572,21.7949,111500.0
2011-12-14 10:15:00,34.72,34.78,34.72,34.78,75900.0,21.7949,21.8325,21.7949,21.8325,75900.0
2011-12-14 10:20:00,34.78,34.78,34.72,34.75,149400.0,21.8325,21.8325,21.7949,21.8137,149400.0
2011-12-14 10:25:00,34.75,34.8,34.74,34.8,38500.0,21.8137,21.8451,21.8074,21.8451,38500.0
2011-12-14 10:30:00,34.8,34.83,34.77,34.77,92200.0,21.8451,21.8639,21.8263,21.8263,92200.0
2011-12-14 10:35:00,34.77,34.79,34.77,34.79,52700.0,21.8263,21.8388,21.8263,21.8388,52700.0
2011-12-14 10:40:00,34.78,34.79,34.71,34.72,52300.0,21.8325,21.8388,21.7886,21.7949,52300.0
2011-12-14 10:45:00,34.72,34.75,34.7,34.75,36200.0,21.7949,21.8137,21.7823,21.8137,36200.0
2011-12-14 10:50:00,34.75,34.75,34.69,34.74,79300.0,21.8137,21.8137,21.7761,21.8074,79300.0
2011-12-14 10:55:00,34.74,34.75,34.68,34.68,115700.0,21.8074,21.8137,21.7698,21.7698,115700.0
2011-12-14 11:00:00,34.69,34.73,34.69,34.72,59900.0,21.7761,21.8012,21.7761,21.7949,59900.0
2011-12-14 11:05:00,34.72,34.73,34.69,34.69,100600.0,21.7949,21.8012,21.7761,21.7761,100600.0
2011-12-14 11:10:00,34.69,34.76,34.69,34.76,46700.0,21.7761,21.82,21.7761,21.82,46700.0
2011-12-14 11:15:00,34.77,34.78,34.75,34.76,41600.0,21.8263,21.8325,21.8137,21.82,41600.0
2011-12-14 11:20:00,34.76,34.78,34.72,34.78,52500.0,21.82,21.8325,21.7949,21.8325,52500.0
2011-12-14 11:25:00,34.78,34.8,34.78,34.8,57800.0,21.8325,21.8451,21.8325,21.8451,57800.0
2011-12-14 11:30:00,34.79,34.8,34.72,34.77,51900.0,21.8388,21.8451,21.7949,21.8263,51900.0
2011-12-14 11:35:00,34.77,34.8,34.76,34.8,49100.0,21.8263,21.8451,21.82,21.8451,49100.0
2011-12-14 11:40:00,34.79,34.85,34.79,34.82,41700.0,21.8388,21.8765,21.8388,21.8577,41700.0
2011-12-14 11:45:00,34.82,34.84,34.8,34.84,56400.0,21.8577,21.8702,21.8451,21.8702,56400.0
2011-12-14 11:50:00,34.83,34.84,34.79,34.79,33300.0,21.8639,21.8702,21.8388,21.8388,33300.0
2011-12-14 11:55:00,34.79,34.8,34.76,34.77,42700.0,21.8388,21.8451,21.82,21.8263,42700.0
2011-12-14 12:00:00,34.77,34.77,34.74,34.76,23400.0,21.8263,21.8263,21.8074,21.82,23400.0
2011-12-14 12:05:00,34.76,34.79,34.76,34.79,52100.0,21.82,21.8388,21.82,21.8388,52100.0
2011-12-14 12:10:00,34.8,34.84,34.8,34.81,83700.0,21.8451,21.8702,21.8451,21.8514,83700.0
2011-12-14 12:15:00,34.81,34.83,34.79,34.8,55300.0,21.8514,21.8639,21.8388,21.8451,55300.0
2011-12-14 12:20:00,34.79,34.8,34.78,34.78,20100.0,21.8388,21.8451,21.8325,21.8325,20100.0
2011-12-14 12:25:00,34.78,34.8,34.78,34.79,61400.0,21.8325,21.8451,21.8325,21.8388,61400.0
2011-12-14 12:30:00,34.8,34.84,34.8,34.83,45200.0,21.8451,21.8702,21.8451,21.8639,45200.0
2011-12-14 12:35:00,34.83,34.83,34.8,34.8,39400.0,21.8639,21.8639,21.8451,21.8451,39400.0
2011-12-14 12:40:00,34.8,34.82,34.79,34.79,35500.0,21.8451,21.8577,21.8388,21.8388,35500.0
2011-12-14 12:45:00,34.79,34.83,34.79,34.81,65200.0,21.8388,21.8639,21.8388,21.8514,65200.0
2011-12-14 12:50:00,34.81,34.82,34.79,34.81,77500.0,21.8514,21.8577,21.8388,21.8514,77500.0
2011-12-14 12:55:00,34.81,34.82,34.8,34.82,31500.0,21.8514,21.8577,21.8451,21.8577,31500.0
2011-12-14 13:00:00,34.82,34.82,34.78,34.79,38300.0,21.8577,21.8577,21.8325,21.8388,38300.0
2011-12-14 13:05:00,34.8,34.84,34.79,34.79,35500.0,21.8451,21.8702,21.8388,21.8388,35500.0
2011-12-14 13:10:00,34.78,34.79,34.77,34.78,29900.0,21.8325,21.8388,21.8263,21.8325,29900.0
2011-12-14 13:15:00,34.79,34.8,34.77,34.79,44600.0,21.8388,21.8451,21.8263,21.8388,44600.0
2011-12-14 13:20:00,34.79,34.79,34.75,34.76,27600.0,21.8388,21.8388,21.8137,21.82,27600.0
2011-12-14 13:25:00,34.76,34.78,34.75,34.78,33700.0,21.82,21.8325,21.8137,21.8325,33700.0
2011-12-14 13:30:00,34.78,34.78,34.75,34.76,27700.0,21.8325,21.8325,21.8137,21.82,27700.0
2011-12-14 13:35:00,34.76,34.79,34.76,34.77,36600.0,21.82,21.8388,21.82,21.8263,36600.0
2011-12-14 13:40:00,34.78,34.78,34.74,34.74,40200.0,21.8325,21.8325,21.8074,21.8074,40200.0
2011-12-14 13:45:00,34.74,34.74,34.66,34.66,190300.0,21.8074,21.8074,21.7572,21.7572,190300.0
2011-12-14 13:50:00,34.67,34.67,34.61,34.61,88700.0,21.7635,21.7635,21.7258,21.7258,88700.0
2011-12-14 13:55:00,34.61,34.64,34.61,34.64,127500.0,21.7258,21.7447,21.7258,21.7447,127500.0
2011-12-14 14:00:00,34.64,34.67,34.64,34.66,99700.0,21.7447,21.7635,21.7447,21.7572,99700.0
2011-12-14 14:05:00,34.67,34.7,34.65,34.66,62400.0,21.7635,21.7823,21.7509,21.7572,62400.0
2011-12-14 14:10:00,34.66,34.67,34.62,34.67,65200.0,21.7572,21.7635,21.7321,21.7635,65200.0
2011-12-14 14:15:00,34.66,34.7,34.64,34.68,52000.0,21.7572,21.7823,21.7447,21.7698,52000.0
2011-12-14 14:20:00,34.67,34.68,34.66,34.67,21900.0,21.7635,21.7698,21.7572,21.7635,21900.0
2011-12-14 14:25:00,34.67,34.72,34.67,34.71,55400.0,21.7635,21.7949,21.7635,21.7886,55400.0
2011-12-14 14:30:00,34.7,34.71,34.65,34.65,34200.0,21.7823,21.7886,21.7509,21.7509,34200.0
2011-12-14 14:35:00,34.65,34.65,34.6,34.63,81700.0,21.7509,21.7509,21.7196,21.7384,81700.0
2011-12-14 14:40:00,34.64,34.67,34.63,34.65,66200.0,21.7447,21.7635,21.7384,21.7509,66200.0
2011-12-14 14:45:00,34.65,34.69,34.65,34.69,41500.0,21.7509,21.7761,21.7509,21.7761,41500.0
2011-12-14 14:50:00,34.68,34.69,34.64,34.64,32200.0,21.7698,21.7761,21.7447,21.7447,32200.0
2011-12-14 14:55:00,34.63,34.66,34.62,34.65,72200.0,21.7384,21.7572,21.7321,21.7509,72200.0
2011-12-14 15:00:00,34.65,34.67,34.64,34.66,49300.0,21.7509,21.7635,21.7447,21.7572,49300.0
2011-12-14 15:05:00,34.66,34.66,34.6,34.61,127200.0,21.7572,21.7572,21.7196,21.7258,127200.0
2011-12-14 15:10:00,34.62,34.71,34.62,34.69,110000.0,21.7321,21.7886,21.7321,21.7761,110000.0
2011-12-14 15:15:00,34.68,34.69,34.63,34.67,76100.0,21.7698,21.7761,21.7384,21.7635,76100.0
2011-12-14 15:20:00,34.67,34.67,34.63,34.67,115000.0,21.7635,21.7635,21.7384,21.7635,115000.0
2011-12-14 15:25:00,34.67,34.68,34.65,34.67,82700.0,21.7635,21.7698,21.7509,21.7635,82700.0
2011-12-14 15:30:00,34.67,34.69,34.62,34.64,85500.0,21.7635,21.7761,21.7321,21.7447,85500.0
2011-12-14 15:35:00,34.64,34.65,34.61,34.63,61700.0,21.7447,21.7509,21.7258,21.7384,61700.0
2011-12-14 15:40:00,34.63,34.64,34.59,34.62,98600.0,21.7384,21.7447,21.7133,21.7321,98600.0
2011-12-14 15:45:00,34.61,34.65,34.6,34.65,127200.0,21.7258,21.7509,21.7196,21.7509,127200.0
2011-12-14 15:50:00,34.65,34.65,34.6,34.62,181300.0,21.7509,21.7509,21.7196,21.7321,181300.0
2011-12-14 15:55:00,34.62,34.62,34.58,34.6,486200.0,21.7321,21.7321,21.707,21.7196,486200.0
2011-12-15 09:30:00,34.75,34.88,34.75,34.87,43200.0,21.8137,21.8953,21.8137,21.889,43200.0
2011-12-15 09:35:00,34.87,34.9,34.87,34.88,46000.0,21.889,21.9079,21.889,21.8953,46000.0
2011-12-15 09:40:00,34.89,34.91,34.87,34.9,216600.0,21.9016,21.9142,21.889,21.9079,216600.0
2011-12-15 09:45:00,34.9,34.95,34.89,34.95,253300.0,21.9079,21.9393,21.9016,21.9393,253300.0
2011-12-15 09:50:00,34.94,34.95,34.93,34.93,57000.0,21.933,21.9393,21.9267,21.9267,57000.0
2011-12-15 09:55:00,34.94,35.05,34.93,35.05,114000.0,21.933,22.002,21.9267,22.002,114000.0
2011-12-15 10:00:00,35.05,35.08,35.01,35.02,270100.0,22.002,22.0209,21.9769,21.9832,270100.0
2011-12-15 10:05:00,35.02,35.03,34.94,34.96,128600.0,21.9832,21.9895,21.933,21.9455,128600.0
2011-12-15 10:10:00,34.95,34.95,34.91,34.93,71900.0,21.9393,21.9393,21.9142,21.9267,71900.0
2011-12-15 10:15:00,34.94,34.95,34.92,34.92,49600.0,21.933,21.9393,21.9204,21.9204,49600.0
2011-12-15 10:20:00,34.93,34.94,34.92,34.94,59300.0,21.9267,21.933,21.9204,21.933,59300.0
2011-12-15 10:25:00,34.94,34.97,34.93,34.93,112800.0,21.933,21.9518,21.9267,21.9267,112800.0
2011-12-15 10:30:00,34.94,34.95,34.92,34.95,55100.0,21.933,21.9393,21.9204,21.9393,55100.0
2011-12-15 10:35:00,34.95,34.99,34.91,34.91,174900.0,21.9393,21.9644,21.9142,21.9142,174900.0
2011-12-15 10:40:00,34.9,34.91,34.87,34.87,54500.0,21.9079,21.9142,21.889,21.889,54500.0
2011-12-15 10:45:00,34.87,34.91,34.84,34.9,25100.0,21.889,21.9142,21.8702,21.9079,25100.0
2011-12-15 10:50:00,34.9,34.92,34.89,34.91,31100.0,21.9079,21.9204,21.9016,21.9142,31100.0
2011-12-15 10:55:00,34.92,34.93,34.89,34.91,47900.0,21.9204,21.9267,21.9016,21.9142,47900.0
2011-12-15 11:00:00,34.92,34.94,34.92,34.94,37200.0,21.9204,21.933,21.9204,21.933,37200.0
2011-12-15 11:05:00,34.94,34.95,34.91,34.92,65800.0,21.933,21.9393,21.9142,21.9204,65800.0
2011-12-15 11:10:00,34.92,34.94,34.91,34.94,15800.0,21.9204,21.933,21.9142,21.933,15800.0
2011-12-15 11:15:00,34.93,34.95,34.92,34.95,14600.0,21.9267,21.9393,21.9204,21.9393,14600.0
2011-12-15 11:20:00,34.95,34.97,34.94,34.97,84300.0,21.9393,21.9518,21.933,21.9518,84300.0
2011-12-15 11:25:00,34.97,35.04,34.97,35.02,118000.0,21.9518,21.9958,21.9518,21.9832,118000.0
2011-12-15 11:30:00,35.02,35.04,35.01,35.01,122700.0,21.9832,21.9958,21.9769,21.9769,122700.0
2011-12-15 11:35:00,35.01,35.03,35.0,35.01,191600.0,21.9769,21.9895,21.9706,21.9769,191600.0
2011-12-15 11:40:00,35.01,35.02,35.01,35.02,25200.0,21.9769,21.9832,21.9769,21.9832,25200.0
2011-12-15 11:45:00,35.02,35.04,35.01,35.01,16500.0,21.9832,21.9958,21.9769,21.9769,16500.0
2011-12-15 11:50:00,35.02,35.02,34.96,34.99,125900.0,21.9832,21.9832,21.9455,21.9644,125900.0
2011-12-15 11:55:00,34.98,35.0,34.98,34.99,26700.0,21.9581,21.9706,21.9581,21.9644,26700.0
2011-12-15 12:00:00,34.99,35.02,34.98,35.02,38500.0,21.9644,21.9832,21.9581,21.9832,38500.0
2011-12-15 12:05:00,35.01,35.02,34.99,35.0,40200.0,21.9769,21.9832,21.9644,21.9706,40200.0
2011-12-15 12:10:00,35.0,35.0,34.99,35.0,24500.0,21.9706,21.9706,21.9644,21.9706,24500.0
2011-12-15 12:15:00,35.0,35.02,35.0,35.02,78000.0,21.9706,21.9832,21.9706,21.9832,78000.0
2011-12-15 12:20:00,35.01,35.07,35.01,35.03,61400.0,21.9769,22.0146,21.9769,21.9895,61400.0
2011-12-15 12:25:00,35.04,35.04,35.03,35.04,32800.0,21.9958,21.9958,21.9895,21.9958,32800.0
2011-12-15 12:30:00,35.04,35.05,35.02,35.02,33100.0,21.9958,22.002,21.9832,21.9832,33100.0
2011-12-15 12:35:00,35.03,35.03,35.01,35.01,53000.0,21.9895,21.9895,21.9769,21.9769,53000.0
2011-12-15 12:40:00,35.01,35.03,35.0,35.0,47300.0,21.9769,21.9895,21.9706,21.9706,47300.0
2011-12-15 12:45:00,35.0,35.02,34.99,35.01,52000.0,21.9706,21.9832,21.9644,21.9769,52000.0
2011-12-15 12:50:00,35.02,35.02,34.96,34.97,72500.0,21.9832,21.9832,21.9455,21.9518,72500.0
2011-12-15 12:55:00,34.98,34.99,34.96,34.98,71600.0,21.9581,21.9644,21.9455,21.9581,71600.0
2011-12-15 13:00:00,34.98,35.02,34.97,35.02,201800.0,21.9581,21.9832,21.9518,21.9832,201800.0
2011-12-15 13:05:00,35.02,35.04,35.0,35.03,70900.0,21.9832,21.9958,21.9706,21.9895,70900.0
2011-12-15 13:10:00,35.03,35.04,35.02,35.04,37400.0,21.9895,21.9958,21.9832,21.9958,37400.0
2011-12-15 13:15:00,35.04,35.07,35.03,35.06,35100.0,21.9958,22.0146,21.9895,22.0083,35100.0
2011-12-15 13:20:00,35.06,35.06,35.03,35.04,44400.0,22.0083,22.0083,21.9895,21.9958,44400.0
2011-12-15 13:25:00,35.04,35.05,35.03,35.05,39300.0,21.9958,22.002,21.9895,22.002,39300.0
2011-12-15 13:30:00,35.05,35.06,34.98,35.0,68800.0,22.002,22.0083,21.9581,21.9706,68800.0
2011-12-15 13:35:00,34.99,34.99,34.97,34.97,86400.0,21.9644,21.9644,21.9518,21.9518,86400.0
2011-12-15 13:40:00,34.97,35.05,34.97,35.02,136400.0,21.9518,22.002,21.9518,21.9832,136400.0
2011-12-15 13:45:00,35.03,35.05,35.02,35.04,69600.0,21.9895,22.002,21.9832,21.9958,69600.0
2011-12-15 13:50:00,35.05,35.05,35.02,35.03,35600.0,22.002,22.002,21.9832,21.9895,35600.0
2011-12-15 13:55:00,35.04,35.04,35.02,35.03,53600.0,21.9958,21.9958,21.9832,21.9895,53600.0
2011-12-15 14:00:00,35.02,35.04,35.02,35.04,34900.0,21.9832,21.9958,21.9832,21.9958,34900.0
2011-12-15 14:05:00,35.03,35.04,35.02,35.03,32800.0,21.9895,21.9958,21.9832,21.9895,32800.0
2011-12-15 14:10:00,35.03,35.06,35.02,35.06,64700.0,21.9895,22.0083,21.9832,22.0083,64700.0
2011-12-15 14:15:00,35.06,35.08,35.05,35.08,39600.0,22.0083,22.0209,22.002,22.0209,39600.0
2011-12-15 14:20:00,35.08,35.09,35.06,35.07,52500.0,22.0209,22.0271,22.0083,22.0146,52500.0
2011-12-15 14:25:00,35.07,35.07,35.03,35.04,34300.0,22.0146,22.0146,21.9895,21.9958,34300.0
2011-12-15 14:30:00,35.04,35.05,35.03,35.05,54900.0,21.9958,22.002,21.9895,22.002,54900.0
2011-12-15 14:35:00,35.05,35.06,35.04,35.06,38700.0,22.002,22.0083,21.9958,22.0083,38700.0
2011-12-15 14:40:00,35.06,35.08,35.05,35.08,64700.0,22.0083,22.0209,22.002,22.0209,64700.0
2011-12-15 14:45:00,35.07,35.08,35.03,35.04,36400.0,22.0146,22.0209,21.9895,21.9958,36400.0
2011-12-15 14:50:00,35.04,35.04,35.02,35.04,108800.0,21.9958,21.9958,21.9832,21.9958,108800.0
2011-12-15 14:55:00,35.04,35.07,35.04,35.06,65600.0,21.9958,22.0146,21.9958,22.0083,65600.0
2011-12-15 15:00:00,35.06,35.08,35.05,35.08,53500.0,22.0083,22.0209,22.002,22.0209,53500.0
2011-12-15 15:05:00,35.08,35.09,35.07,35.09,100500.0,22.0209,22.0271,22.0146,22.0271,100500.0
2011-12-15 15:10:00,35.09,35.1,35.07,35.09,201800.0,22.0271,22.0334,22.0146,22.0271,201800.0
2011-12-15 15:15:00,35.09,35.13,35.08,35.11,83400.0,22.0271,22.0523,22.0209,22.0397,83400.0
2011-12-15 15:20:00,35.12,35.12,35.09,35.1,51400.0,22.046,22.046,22.0271,22.0334,51400.0
2011-12-15 15:25:00,35.1,35.12,35.08,35.1,91300.0,22.0334,22.046,22.0209,22.0334,91300.0
2011-12-15 15:30:00,35.1,35.14,35.09,35.13,150000.0,22.0334,22.0585,22.0271,22.0523,150000.0
2011-12-15 15:35:00,35.14,35.14,35.1,35.12,164900.0,22.0585,22.0585,22.0334,22.046,164900.0
2011-12-15 15:40:00,35.12,35.13,35.09,35.1,270100.0,22.046,22.0523,22.0271,22.0334,270100.0
2011-12-15 15:45:00,35.09,35.1,35.05,35.06,218500.0,22.0271,22.0334,22.002,22.0083,218500.0
2011-12-15 15:50:00,35.07,35.07,35.03,35.03,363900.0,22.0146,22.0146,21.9895,21.9895,363900.0
2011-12-15 15:55:00,35.03,35.07,35.03,35.06,822600.0,21.9895,22.0146,21.9895,22.0083,822600.0
2011-12-16 09:30:00,34.95,34.95,34.81,34.88,281900.0,22.1858,22.1858,22.0969,22.1413,281900.0
2011-12-16 09:35:00,34.88,34.92,34.83,34.87,278400.0,22.1413,22.1667,22.1096,22.135,278400.0
2011-12-16 09:40:00,34.86,34.86,34.75,34.77,68000.0,22.1286,22.1286,22.0588,22.0715,68000.0
2011-12-16 09:45:00,34.76,34.8,34.73,34.74,97100.0,22.0652,22.0905,22.0461,22.0525,97100.0
2011-12-16 09:50:00,34.75,34.8,34.74,34.8,86100.0,22.0588,22.0905,22.0525,22.0905,86100.0
2011-12-16 09:55:00,34.8,34.82,34.75,34.75,113300.0,22.0905,22.1032,22.0588,22.0588,113300.0
2011-12-16 10:00:00,34.76,34.81,34.74,34.79,127500.0,22.0652,22.0969,22.0525,22.0842,127500.0
2011-12-16 10:05:00,34.79,34.86,34.79,34.85,58600.0,22.0842,22.1286,22.0842,22.1223,58600.0
2011-12-16 10:10:00,34.85,34.86,34.84,34.84,89500.0,22.1223,22.1286,22.1159,22.1159,89500.0
2011-12-16 10:15:00,34.84,34.86,34.83,34.84,52800.0,22.1159,22.1286,22.1096,22.1159,52800.0
2011-12-16 10:20:00,34.84,34.84,34.79,34.8,46000.0,22.1159,22.1159,22.0842,22.0905,46000.0
2011-12-16 10:25:00,34.81,34.81,34.74,34.78,62100.0,22.0969,22.0969,22.0525,22.0779,62100.0
2011-12-16 10:30:00,34.78,34.79,34.76,34.77,90300.0,22.0779,22.0842,22.0652,22.0715,90300.0
2011-12-16 10:35:00,34.78,34.79,34.77,34.78,72800.0,22.0779,22.0842,22.0715,22.0779,72800.0
2011-12-16 10:40:00,34.78,34.78,34.77,34.77,27900.0,22.0779,22.0779,22.0715,22.0715,27900.0
2011-12-16 10:45:00,34.77,34.78,34.76,34.77,43300.0,22.0715,22.0779,22.0652,22.0715,43300.0
2011-12-16 10:50:00,34.76,34.77,34.75,34.76,30400.0,22.0652,22.0715,22.0588,22.0652,30400.0
2011-12-16 10:55:00,34.77,34.77,34.74,34.75,41200.0,22.0715,22.0715,22.0525,22.0588,41200.0
2011-12-16 11:00:00,34.75,34.75,34.7,34.72,42300.0,22.0588,22.0588,22.0271,22.0398,42300.0
2011-12-16 11:05:00,34.72,34.72,34.71,34.72,19900.0,22.0398,22.0398,22.0334,22.0398,19900.0
2011-12-16 11:10:00,34.72,34.72,34.69,34.7,199700.0,22.0398,22.0398,22.0207,22.0271,199700.0
2011-12-16 11:15:00,34.7,34.72,34.69,34.72,73200.0,22.0271,22.0398,22.0207,22.0398,73200.0
2011-12-16 11:20:00,34.71,34.72,34.69,34.71,97900.0,22.0334,22.0398,22.0207,22.0334,97900.0
2011-12-16 11:25:00,34.72,34.73,34.68,34.68,66400.0,22.0398,22.0461,22.0144,22.0144,66400.0
2011-12-16 11:30:00,34.68,34.7,34.63,34.63,45000.0,22.0144,22.0271,21.9826,21.9826,45000.0
2011-12-16 11:35:00,34.63,34.64,34.62,34.64,29800.0,21.9826,21.989,21.9763,21.989,29800.0
2011-12-16 11:40:00,34.64,34.66,34.64,34.65,45700.0,21.989,22.0017,21.989,21.9953,45700.0
2011-12-16 11:45:00,34.64,34.65,34.63,34.63,48800.0,21.989,21.9953,21.9826,21.9826,48800.0
2011-12-16 11:50:00,34.63,34.63,34.61,34.62,54300.0,21.9826,21.9826,21.9699,21.9763,54300.0
2011-12-16 11:55:00,34.61,34.62,34.55,34.56,61600.0,21.9699,21.9763,21.9319,21.9382,61600.0
2011-12-16 12:00:00,34.56,34.56,34.54,34.54,35100.0,21.9382,21.9382,21.9255,21.9255,35100.0
2011-12-16 12:05:00,34.55,34.55,34.51,34.54,25700.0,21.9319,21.9319,21.9065,21.9255,25700.0
2011-12-16 12:10:00,34.55,34.56,34.55,34.56,24200.0,21.9319,21.9382,21.9319,21.9382,24200.0
2011-12-16 12:15:00,34.56,34.56,34.54,34.56,24200.0,21.9382,21.9382,21.9255,21.9382,24200.0
2011-12-16 12:20:00,34.56,34.56,34.54,34.56,27100.0,21.9382,21.9382,21.9255,21.9382,27100.0
2011-12-16 12:25:00,34.56,34.57,34.54,34.55,34200.0,21.9382,21.9445,21.9255,21.9319,34200.0
2011-12-16 12:30:00,34.55,34.56,34.5,34.51,43300.0,21.9319,21.9382,21.9001,21.9065,43300.0
2011-12-16 12:35:00,34.51,34.52,34.49,34.51,84800.0,21.9065,21.9128,21.8938,21.9065,84800.0
2011-12-16 12:40:00,34.5,34.53,34.49,34.49,219700.0,21.9001,21.9192,21.8938,21.8938,219700.0
2011-12-16 12:45:00,34.49,34.52,34.47,34.52,58600.0,21.8938,21.9128,21.8811,21.9128,58600.0
2011-12-16 12:50:00,34.51,34.52,34.49,34.51,19300.0,21.9065,21.9128,21.8938,21.9065,19300.0
2011-12-16 12:55:00,34.51,34.56,34.51,34.55,142200.0,21.9065,21.9382,21.9065,21.9319,142200.0
2011-12-16 13:00:00,34.56,34.59,34.53,34.58,187800.0,21.9382,21.9572,21.9192,21.9509,187800.0
2011-12-16 13:05:00,34.58,34.58,34.55,34.56,56600.0,21.9509,21.9509,21.9319,21.9382,56600.0
2011-12-16 13:10:00,34.56,34.59,34.56,34.59,36200.0,21.9382,21.9572,21.9382,21.9572,36200.0
2011-12-16 13:15:00,34.58,34.59,34.57,34.59,57200.0,21.9509,21.9572,21.9445,21.9572,57200.0
2011-12-16 13:20:00,34.59,34.66,34.59,34.65,149500.0,21.9572,22.0017,21.9572,21.9953,149500.0
2011-12-16 13:25:00,34.65,34.65,34.63,34.63,100800.0,21.9953,21.9953,21.9826,21.9826,100800.0
2011-12-16 13:30:00,34.63,34.64,34.63,34.64,25000.0,21.9826,21.989,21.9826,21.989,25000.0
2011-12-16 13:35:00,34.63,34.64,34.61,34.61,67600.0,21.9826,21.989,21.9699,21.9699,67600.0
2011-12-16 13:40:00,34.62,34.62,34.55,34.59,40100.0,21.9763,21.9763,21.9319,21.9572,40100.0
2011-12-16 13:45:00,34.58,34.62,34.57,34.62,86500.0,21.9509,21.9763,21.9445,21.9763,86500.0
2011-12-16 13:50:00,34.62,34.63,34.61,34.61,56600.0,21.9763,21.9826,21.9699,21.9699,56600.0
2011-12-16 13:55:00,34.61,34.61,34.53,34.54,73400.0,21.9699,21.9699,21.9192,21.9255,73400.0
2011-12-16 14:00:00,34.54,34.56,34.52,34.53,55400.0,21.9255,21.9382,21.9128,21.9192,55400.0
2011-12-16 14:05:00,34.52,34.54,34.51,34.51,17100.0,21.9128,21.9255,21.9065,21.9065,17100.0
2011-12-16 14:10:00,34.51,34.56,34.5,34.55,24400.0,21.9065,21.9382,21.9001,21.9319,24400.0
2011-12-16 14:15:00,34.55,34.55,34.51,34.52,56100.0,21.9319,21.9319,21.9065,21.9128,56100.0
2011-12-16 14:20:00,34.52,34.53,34.48,34.49,162000.0,21.9128,21.9192,21.8874,21.8938,162000.0
2011-12-16 14:25:00,34.49,34.51,34.48,34.5,71400.0,21.8938,21.9065,21.8874,21.9001,71400.0
2011-12-16 14:30:00,34.5,34.54,34.48,34.53,36800.0,21.9001,21.9255,21.8874,21.9192,36800.0
2011-12-16 14:35:00,34.53,34.54,34.52,34.54,87700.0,21.9192,21.9255,21.9128,21.9255,87700.0
2011-12-16 14:40:00,34.54,34.54,34.52,34.54,80700.0,21.9255,21.9255,21.9128,21.9255,80700.0
2011-12-16 14:45:00,34.54,34.58,34.53,34.56,120700.0,21.9255,21.9509,21.9192,21.9382,120700.0
2011-12-16 14:50:00,34.57,34.57,34.54,34.54,135400.0,21.9445,21.9445,21.9255,21.9255,135400.0
2011-12-16 14:55:00,34.55,34.55,34.53,34.55,35500.0,21.9319,21.9319,21.9192,21.9319,35500.0
2011-12-16 15:00:00,34.55,34.56,34.53,34.55,55500.0,21.9319,21.9382,21.9192,21.9319,55500.0
2011-12-16 15:05:00,34.56,34.56,34.55,34.56,52400.0,21.9382,21.9382,21.9319,21.9382,52400.0
2011-12-16 15:10:00,34.56,34.59,34.55,34.59,70800.0,21.9382,21.9572,21.9319,21.9572,70800.0
2011-12-16 15:15:00,34.59,34.6,34.57,34.58,71100.0,21.9572,21.9636,21.9445,21.9509,71100.0
2011-12-16 15:20:00,34.57,34.59,34.53,34.54,100600.0,21.9445,21.9572,21.9192,21.9255,100600.0
2011-12-16 15:25:00,34.54,34.57,34.54,34.55,61700.0,21.9255,21.9445,21.9255,21.9319,61700.0
2011-12-16 15:30:00,34.55,34.59,34.55,34.58,140800.0,21.9319,21.9572,21.9319,21.9509,140800.0
2011-12-16 15:35:00,34.57,34.59,34.57,34.57,112900.0,21.9445,21.9572,21.9445,21.9445,112900.0
2011-12-16 15:40:00,34.57,34.59,34.52,34.54,112300.0,21.9445,21.9572,21.9128,21.9255,112300.0
2011-12-16 15:45:00,34.53,34.54,34.5,34.54,204900.0,21.9192,21.9255,21.9001,21.9255,204900.0
2011-12-16 15:50:00,34.53,34.55,34.53,34.54,324300.0,21.9192,21.9319,21.9192,21.9255,324300.0
2011-12-16 15:55:00,34.55,34.59,34.54,34.54,757400.0,21.9319,21.9572,21.9255,21.9255,757400.0
2011-12-19 09:30:00,34.72,34.73,34.68,34.71,96300.0,22.0398,22.0461,22.0144,22.0334,96300.0
2011-12-19 09:35:00,34.71,34.74,34.68,34.7,78200.0,22.0334,22.0525,22.0144,22.0271,78200.0
2011-12-19 09:40:00,34.71,34.78,34.71,34.75,69200.0,22.0334,22.0779,22.0334,22.0588,69200.0
2011-12-19 09:45:00,34.75,34.76,34.71,34.76,47400.0,22.0588,22.0652,22.0334,22.0652,47400.0
2011-12-19 09:50:00,34.76,34.77,34.68,34.69,65300.0,22.0652,22.0715,22.0144,22.0207,65300.0
2011-12-19 09:55:00,34.69,34.69,34.65,34.67,121400.0,22.0207,22.0207,21.9953,22.008,121400.0
2011-12-19 10:00:00,34.68,34.71,34.63,34.64,42700.0,22.0144,22.0334,21.9826,21.989,42700.0
2011-12-19 10:05:00,34.64,34.66,34.64,34.65,16700.0,21.989,22.0017,21.989,21.9953,16700.0
2011-12-19 10:10:00,34.64,34.66,34.63,34.66,34100.0,21.989,22.0017,21.9826,22.0017,34100.0
2011-12-19 10:15:00,34.65,34.67,34.62,34.63,30100.0,21.9953,22.008,21.9763,21.9826,30100.0
2011-12-19 10:20:00,34.63,34.64,34.62,34.62,16600.0,21.9826,21.989,21.9763,21.9763,16600.0
2011-12-19 10:25:00,34.62,34.64,34.62,34.62,11000.0,21.9763,21.989,21.9763,21.9763,11000.0
2011-12-19 10:30:00,34.61,34.68,34.6,34.67,41400.0,21.9699,22.0144,21.9636,22.008,41400.0
2011-12-19 10:35:00,34.67,34.68,34.64,34.66,63800.0,22.008,22.0144,21.989,22.0017,63800.0
2011-12-19 10:40:00,34.65,34.66,34.64,34.66,15700.0,21.9953,22.0017,21.989,22.0017,15700.0
2011-12-19 10:45:00,34.66,34.66,34.57,34.57,51100.0,22.0017,22.0017,21.9445,21.9445,51100.0
2011-12-19 10:50:00,34.57,34.59,34.57,34.58,28900.0,21.9445,21.9572,21.9445,21.9509,28900.0
2011-12-19 10:55:00,34.58,34.59,34.52,34.55,70800.0,21.9509,21.9572,21.9128,21.9319,70800.0
2011-12-19 11:00:00,34.55,34.58,34.51,34.52,22000.0,21.9319,21.9509,21.9065,21.9128,22000.0
2011-12-19 11:05:00,34.52,34.53,34.44,34.46,75300.0,21.9128,21.9192,21.862,21.8747,75300.0
2011-12-19 11:10:00,34.47,34.48,34.46,34.46,24300.0,21.8811,21.8874,21.8747,21.8747,24300.0
2011-12-19 11:15:00,34.46,34.49,34.45,34.49,30800.0,21.8747,21.8938,21.8684,21.8938,30800.0
2011-12-19 11:20:00,34.49,34.49,34.45,34.45,109600.0,21.8938,21.8938,21.8684,21.8684,109600.0
2011-12-19 11:25:00,34.45,34.45,34.4,34.42,277000.0,21.8684,21.8684,21.8366,21.8493,277000.0
2011-12-19 11:30:00,34.42,34.43,34.36,34.4,146400.0,21.8493,21.8557,21.8112,21.8366,146400.0
2011-12-19 11:35:00,34.4,34.41,34.34,34.35,214500.0,21.8366,21.843,21.7985,21.8049,214500.0
2011-12-19 11:40:00,34.35,34.36,34.33,34.35,43600.0,21.8049,21.8112,21.7922,21.8049,43600.0
2011-12-19 11:45:00,34.35,34.37,34.32,34.33,72200.0,21.8049,21.8176,21.7859,21.7922,72200.0
2011-12-19 11:50:00,34.33,34.36,34.32,34.34,43200.0,21.7922,21.8112,21.7859,21.7985,43200.0
2011-12-19 11:55:00,34.34,34.35,34.32,34.32,12800.0,21.7985,21.8049,21.7859,21.7859,12800.0
2011-12-19 12:00:00,34.32,34.39,34.32,34.36,39700.0,21.7859,21.8303,21.7859,21.8112,39700.0
2011-12-19 12:05:00,34.36,34.36,34.34,34.35,10100.0,21.8112,21.8112,21.7985,21.8049,10100.0
2011-12-19 12:10:00,34.35,34.35,34.33,34.33,69300.0,21.8049,21.8049,21.7922,21.7922,69300.0
2011-12-19 12:15:00,34.34,34.36,34.32,34.35,56800.0,21.7985,21.8112,21.7859,21.8049,56800.0
2011-12-19 12:20:00,34.35,34.38,34.35,34.38,17500.0,21.8049,21.8239,21.8049,21.8239,17500.0
2011-12-19 12:25:00,34.38,34.38,34.35,34.36,26600.0,21.8239,21.8239,21.8049,21.8112,26600.0
2011-12-19 12:30:00,34.37,34.37,34.32,34.33,29800.0,21.8176,21.8176,21.7859,21.7922,29800.0
2011-12-19 12:35:00,34.32,34.33,34.28,34.29,22400.0,21.7859,21.7922,21.7605,21.7668,22400.0
2011-12-19 12:40:00,34.29,34.29,34.24,34.25,16000.0,21.7668,21.7668,21.7351,21.7414,16000.0
2011-12-19 12:45:00,34.25,34.26,34.24,34.25,35100.0,21.7414,21.7478,21.7351,21.7414,35100.0
2011-12-19 12:50:00,34.24,34.26,34.24,34.26,25300.0,21.7351,21.7478,21.7351,21.7478,25300.0
2011-12-19 12:55:00,34.25,34.26,34.24,34.26,37300.0,21.7414,21.7478,21.7351,21.7478,37300.0
2011-12-19 13:00:00,34.26,34.29,34.25,34.27,209100.0,21.7478,21.7668,21.7414,21.7541,209100.0
2011-12-19 13:05:00,34.28,34.28,34.27,34.28,21700.0,21.7605,21.7605,21.7541,21.7605,21700.0
2011-12-19 13:10:00,34.28,34.33,34.27,34.32,81800.0,21.7605,21.7922,21.7541,21.7859,81800.0
2011-12-19 13:15:00,34.31,34.31,34.26,34.27,35500.0,21.7795,21.7795,21.7478,21.7541,35500.0
2011-12-19 13:20:00,34.27,34.29,34.26,34.29,16200.0,21.7541,21.7668,21.7478,21.7668,16200.0
2011-12-19 13:25:00,34.3,34.3,34.29,34.3,13900.0,21.7732,21.7732,21.7668,21.7732,13900.0
2011-12-19 13:30:00,34.3,34.32,34.3,34.3,48000.0,21.7732,21.7859,21.7732,21.7732,48000.0
2011-12-19 13:35:00,34.3,34.3,34.27,34.3,39300.0,21.7732,21.7732,21.7541,21.7732,39300.0
2011-12-19 13:40:00,34.3,34.33,34.29,34.33,17500.0,21.7732,21.7922,21.7668,21.7922,17500.0
2011-12-19 13:45:00,34.34,34.37,34.34,34.37,24600.0,21.7985,21.8176,21.7985,21.8176,24600.0
2011-12-19 13:50:00,34.37,34.41,34.37,34.4,54900.0,21.8176,21.843,21.8176,21.8366,54900.0
2011-12-19 13:55:00,34.41,34.41,34.36,34.36,52000.0,21.843,21.843,21.8112,21.8112,52000.0
2011-12-19 14:00:00,34.36,34.39,34.36,34.39,54900.0,21.8112,21.8303,21.8112,21.8303,54900.0
2011-12-19 14:05:00,34.39,34.4,34.38,34.4,32500.0,21.8303,21.8366,21.8239,21.8366,32500.0
2011-12-19 14:10:00,34.4,34.41,34.39,34.41,20200.0,21.8366,21.843,21.8303,21.843,20200.0
2011-12-19 14:15:00,34.4,34.41,34.35,34.35,41600.0,21.8366,21.843,21.8049,21.8049,41600.0
2011-12-19 14:20:00,34.36,34.37,34.35,34.35,20400.0,21.8112,21.8176,21.8049,21.8049,20400.0
2011-12-19 14:25:00,34.35,34.36,34.35,34.36,8700.0,21.8049,21.8112,21.8049,21.8112,8700.0
2011-12-19 14:30:00,34.36,34.37,34.35,34.36,37200.0,21.8112,21.8176,21.8049,21.8112,37200.0
2011-12-19 14:35:00,34.36,34.38,34.34,34.38,39100.0,21.8112,21.8239,21.7985,21.8239,39100.0
2011-12-19 14:40:00,34.38,34.41,34.38,34.4,34900.0,21.8239,21.843,21.8239,21.8366,34900.0
2011-12-19 14:45:00,34.39,34.39,34.38,34.39,25700.0,21.8303,21.8303,21.8239,21.8303,25700.0
2011-12-19 14:50:00,34.39,34.42,34.39,34.42,70200.0,21.8303,21.8493,21.8303,21.8493,70200.0
2011-12-19 14:55:00,34.42,34.47,34.41,34.47,360200.0,21.8493,21.8811,21.843,21.8811,360200.0
2011-12-19 15:00:00,34.47,34.47,34.34,34.34,237300.0,21.8811,21.8811,21.7985,21.7985,237300.0
2011-12-19 15:05:00,34.34,34.38,34.3,34.31,116700.0,21.7985,21.8239,21.7732,21.7795,116700.0
2011-12-19 15:10:00,34.31,34.34,34.3,34.31,107500.0,21.7795,21.7985,21.7732,21.7795,107500.0
2011-12-19 15:15:00,34.31,34.32,34.29,34.3,312200.0,21.7795,21.7859,21.7668,21.7732,312200.0
2011-12-19 15:20:00,34.31,34.31,34.28,34.29,105100.0,21.7795,21.7795,21.7605,21.7668,105100.0
2011-12-19 15:25:00,34.28,34.3,34.23,34.24,144000.0,21.7605,21.7732,21.7287,21.7351,144000.0
2011-12-19 15:30:00,34.24,34.28,34.23,34.27,112300.0,21.7351,21.7605,21.7287,21.7541,112300.0
2011-12-19 15:35:00,34.27,34.31,34.25,34.29,147300.0,21.7541,21.7795,21.7414,21.7668,147300.0
2011-12-19 15:40:00,34.29,34.29,34.23,34.26,181100.0,21.7668,21.7668,21.7287,21.7478,181100.0
2011-12-19 15:45:00,34.26,34.28,34.24,34.25,182500.0,21.7478,21.7605,21.7351,21.7414,182500.0
2011-12-19 15:50:00,34.25,34.26,34.22,34.23,250200.0,21.7414,21.7478,21.7224,21.7287,250200.0
2011-12-19 15:55:00,34.24,34.3,34.24,34.29,667000.0,21.7351,21.7732,21.7351,21.7668,667000.0
2011-12-20 09:30:00,34.55,34.66,34.55,34.62,241400.0,21.9319,22.0017,21.9319,21.9763,241400.0
2011-12-20 09:35:00,34.61,34.69,34.61,34.68,79300.0,21.9699,22.0207,21.9699,22.0144,79300.0
2011-12-20 09:40:00,34.68,34.79,34.68,34.75,139600.0,22.0144,22.0842,22.0144,22.0588,139600.0
2011-12-20 09:45:00,34.75,34.76,34.69,34.72,112100.0,22.0588,22.0652,22.0207,22.0398,112100.0
2011-12-20 09:50:00,34.72,34.78,34.71,34.78,157100.0,22.0398,22.0779,22.0334,22.0779,157100.0
2011-12-20 09:55:00,34.79,34.81,34.78,34.81,69100.0,22.0842,22.0969,22.0779,22.0969,69100.0
2011-12-20 10:00:00,34.81,34.81,34.77,34.79,110000.0,22.0969,22.0969,22.0715,22.0842,110000.0
2011-12-20 10:05:00,34.79,34.81,34.78,34.8,66300.0,22.0842,22.0969,22.0779,22.0905,66300.0
2011-12-20 10:10:00,34.8,34.82,34.8,34.81,56200.0,22.0905,22.1032,22.0905,22.0969,56200.0
2011-12-20 10:15:00,34.81,34.83,34.8,34.81,48200.0,22.0969,22.1096,22.0905,22.0969,48200.0
2011-12-20 10:20:00,34.8,34.81,34.79,34.81,48100.0,22.0905,22.0969,22.0842,22.0969,48100.0
2011-12-20 10:25:00,34.81,34.86,34.8,34.86,135700.0,22.0969,22.1286,22.0905,22.1286,135700.0
2011-12-20 10:30:00,34.85,34.88,34.85,34.88,24400.0,22.1223,22.1413,22.1223,22.1413,24400.0
2011-12-20 10:35:00,34.88,34.9,34.87,34.9,63900.0,22.1413,22.154,22.135,22.154,63900.0
2011-12-20 10:40:00,34.9,34.9,34.88,34.89,73900.0,22.154,22.154,22.1413,22.1477,73900.0
2011-12-20 10:45:00,34.89,34.9,34.88,34.89,39000.0,22.1477,22.154,22.1413,22.1477,39000.0
2011-12-20 10:50:00,34.89,34.9,34.86,34.86,48400.0,22.1477,22.154,22.1286,22.1286,48400.0
2011-12-20 10:55:00,34.86,34.88,34.85,34.86,83700.0,22.1286,22.1413,22.1223,22.1286,83700.0
2011-12-20 11:00:00,34.87,34.89,34.85,34.86,67000.0,22.135,22.1477,22.1223,22.1286,67000.0
2011-12-20 11:05:00,34.86,34.91,34.83,34.83,82300.0,22.1286,22.1604,22.1096,22.1096,82300.0
2011-12-20 11:10:00,34.83,34.85,34.82,34.83,48400.0,22.1096,22.1223,22.1032,22.1096,48400.0
2011-12-20 11:15:00,34.82,34.84,34.81,34.83,43900.0,22.1032,22.1159,22.0969,22.1096,43900.0
2011-12-20 11:20:00,34.83,34.83,34.81,34.83,29300.0,22.1096,22.1096,22.0969,22.1096,29300.0
2011-12-20 11:25:00,34.83,34.84,34.8,34.8,56600.0,22.1096,22.1159,22.0905,22.0905,56600.0
2011-12-20 11:30:00,34.81,34.81,34.79,34.8,69700.0,22.0969,22.0969,22.0842,22.0905,69700.0
2011-12-20 11:35:00,34.81,34.81,34.77,34.79,99700.0,22.0969,22.0969,22.0715,22.0842,99700.0
2011-12-20 11:40:00,34.79,34.79,34.75,34.75,61900.0,22.0842,22.0842,22.0588,22.0588,61900.0
2011-12-20 11:45:00,34.76,34.8,34.75,34.79,60000.0,22.0652,22.0905,22.0588,22.0842,60000.0
2011-12-20 11:50:00,34.79,34.8,34.75,34.78,77100.0,22.0842,22.0905,22.0588,22.0779,77100.0
2011-12-20 11:55:00,34.78,34.79,34.76,34.76,20900.0,22.0779,22.0842,22.0652,22.0652,20900.0
2011-12-20 12:00:00,34.76,34.77,34.72,34.73,45800.0,22.0652,22.0715,22.0398,22.0461,45800.0
2011-12-20 12:05:00,34.73,34.73,34.73,34.73,18400.0,22.0461,22.0461,22.0461,22.0461,18400.0
2011-12-20 12:10:00,34.73,34.75,34.72,34.75,44100.0,22.0461,22.0588,22.0398,22.0588,44100.0
2011-12-20 12:15:00,34.75,34.79,34.75,34.79,49600.0,22.0588,22.0842,22.0588,22.0842,49600.0
2011-12-20 12:20:00,34.79,34.83,34.78,34.81,25500.0,22.0842,22.1096,22.0779,22.0969,25500.0
2011-12-20 12:25:00,34.82,34.83,34.81,34.81,30200.0,22.1032,22.1096,22.0969,22.0969,30200.0
2011-12-20 12:30:00,34.81,34.83,34.8,34.83,14100.0,22.0969,22.1096,22.0905,22.1096,14100.0
2011-12-20 12:35:00,34.83,34.85,34.83,34.84,27500.0,22.1096,22.1223,22.1096,22.1159,27500.0
2011-12-20 12:40:00,34.83,34.85,34.83,34.84,8300.0,22.1096,22.1223,22.1096,22.1159,8300.0
2011-12-20 12:45:00,34.84,34.88,34.84,34.88,36200.0,22.1159,22.1413,22.1159,22.1413,36200.0
2011-12-20 12:50:00,34.88,34.93,34.88,34.92,121700.0,22.1413,22.1731,22.1413,22.1667,121700.0
2011-12-20 12:55:00,34.92,34.92,34.88,34.88,60700.0,22.1667,22.1667,22.1413,22.1413,60700.0
2011-12-20 13:00:00,34.89,34.95,34.89,34.91,172300.0,22.1477,22.1858,22.1477,22.1604,172300.0
2011-12-20 13:05:00,34.92,34.97,34.9,34.96,188200.0,22.1667,22.1985,22.154,22.1921,188200.0
2011-12-20 13:10:00,34.96,34.97,34.88,34.88,121500.0,22.1921,22.1985,22.1413,22.1413,121500.0
2011-12-20 13:15:00,34.89,34.89,34.88,34.89,5500.0,22.1477,22.1477,22.1413,22.1477,5500.0
2011-12-20 13:20:00,34.89,34.92,34.89,34.92,43100.0,22.1477,22.1667,22.1477,22.1667,43100.0
2011-12-20 13:25:00,34.92,34.92,34.9,34.9,21200.0,22.1667,22.1667,22.154,22.154,21200.0
2011-12-20 13:30:00,34.9,34.92,34.9,34.92,44400.0,22.154,22.1667,22.154,22.1667,44400.0
2011-12-20 13:35:00,34.91,34.93,34.9,34.9,57900.0,22.1604,22.1731,22.154,22.154,57900.0
2011-12-20 13:40:00,34.9,34.91,34.9,34.91,6900.0,22.154,22.1604,22.154,22.1604,6900.0
2011-12-20 13:45:00,34.9,34.92,34.9,34.92,68000.0,22.154,22.1667,22.154,22.1667,68000.0
2011-12-20 13:50:00,34.93,34.95,34.93,34.95,19400.0,22.1731,22.1858,22.1731,22.1858,19400.0
2011-12-20 13:55:00,34.95,34.95,34.94,34.95,16000.0,22.1858,22.1858,22.1794,22.1858,16000.0
2011-12-20 14:00:00,34.95,34.95,34.92,34.92,39000.0,22.1858,22.1858,22.1667,22.1667,39000.0
2011-12-20 14:05:00,34.93,34.96,34.92,34.95,78900.0,22.1731,22.1921,22.1667,22.1858,78900.0
2011-12-20 14:10:00,34.96,34.97,34.94,34.95,98900.0,22.1921,22.1985,22.1794,22.1858,98900.0
2011-12-20 14:15:00,34.95,34.97,34.95,34.97,32900.0,22.1858,22.1985,22.1858,22.1985,32900.0
2011-12-20 14:20:00,34.96,34.98,34.96,34.97,62100.0,22.1921,22.2048,22.1921,22.1985,62100.0
2011-12-20 14:25:00,34.98,34.98,34.96,34.97,88700.0,22.2048,22.2048,22.1921,22.1985,88700.0
2011-12-20 14:30:00,34.97,34.99,34.96,34.99,71800.0,22.1985,22.2112,22.1921,22.2112,71800.0
2011-12-20 14:35:00,34.99,34.99,34.97,34.97,53600.0,22.2112,22.2112,22.1985,22.1985,53600.0
2011-12-20 14:40:00,34.97,35.05,34.97,35.05,72400.0,22.1985,22.2492,22.1985,22.2492,72400.0
2011-12-20 14:45:00,35.05,35.05,34.97,34.99,64000.0,22.2492,22.2492,22.1985,22.2112,64000.0
2011-12-20 14:50:00,34.99,35.01,34.98,34.99,107900.0,22.2112,22.2239,22.2048,22.2112,107900.0
2011-12-20 14:55:00,34.99,35.0,34.98,34.99,96300.0,22.2112,22.2175,22.2048,22.2112,96300.0
2011-12-20 15:00:00,34.99,35.01,34.99,35.01,143000.0,22.2112,22.2239,22.2112,22.2239,143000.0
2011-12-20 15:05:00,35.01,35.03,35.0,35.02,176900.0,22.2239,22.2365,22.2175,22.2302,176900.0
2011-12-20 15:10:00,35.03,35.03,35.01,35.02,45900.0,22.2365,22.2365,22.2239,22.2302,45900.0
2011-12-20 15:15:00,35.01,35.04,35.01,35.01,101900.0,22.2239,22.2429,22.2239,22.2239,101900.0
2011-12-20 15:20:00,35.01,35.01,35.0,35.0,55800.0,22.2239,22.2239,22.2175,22.2175,55800.0
2011-12-20 15:25:00,35.0,35.02,35.0,35.01,74500.0,22.2175,22.2302,22.2175,22.2239,74500.0
2011-12-20 15:30:00,35.0,35.01,34.97,34.99,180300.0,22.2175,22.2239,22.1985,22.2112,180300.0
2011-12-20 15:35:00,34.98,35.01,34.96,35.01,158800.0,22.2048,22.2239,22.1921,22.2239,158800.0
2011-12-20 15:40:00,35.01,35.03,34.98,34.99,199500.0,22.2239,22.2365,22.2048,22.2112,199500.0
2011-12-20 15:45:00,34.99,35.04,34.99,35.01,206000.0,22.2112,22.2429,22.2112,22.2239,206000.0
2011-12-20 15:50:00,35.01,35.03,35.0,35.03,103500.0,22.2239,22.2365,22.2175,22.2365,103500.0
2011-12-20 15:55:00,35.03,35.05,35.01,35.02,496500.0,22.2365,22.2492,22.2239,22.2302,496500.0
2011-12-21 09:30:00,35.05,35.14,35.05,35.11,85700.0,22.2492,22.3064,22.2492,22.2873,85700.0
2011-12-21 09:35:00,35.11,35.17,35.1,35.16,62200.0,22.2873,22.3254,22.281,22.3191,62200.0
2011-12-21 09:40:00,35.18,35.26,35.16,35.26,164800.0,22.3318,22.3825,22.3191,22.3825,164800.0
2011-12-21 09:45:00,35.26,35.31,35.25,35.27,80100.0,22.3825,22.4143,22.3762,22.3889,80100.0
2011-12-21 09:50:00,35.26,35.28,35.24,35.24,105100.0,22.3825,22.3952,22.3699,22.3699,105100.0
2011-12-21 09:55:00,35.24,35.24,35.2,35.23,79900.0,22.3699,22.3699,22.3445,22.3635,79900.0
2011-12-21 10:00:00,35.22,35.27,35.21,35.26,154100.0,22.3572,22.3889,22.3508,22.3825,154100.0
2011-12-21 10:05:00,35.26,35.27,35.24,35.25,35400.0,22.3825,22.3889,22.3699,22.3762,35400.0
2011-12-21 10:10:00,35.25,35.28,35.24,35.26,45800.0,22.3762,22.3952,22.3699,22.3825,45800.0
2011-12-21 10:15:00,35.26,35.31,35.22,35.28,1184700.0,22.3825,22.4143,22.3572,22.3952,1184700.0
2011-12-21 10:20:00,35.28,35.3,35.26,35.28,74500.0,22.3952,22.4079,22.3825,22.3952,74500.0
2011-12-21 10:25:00,35.29,35.29,35.23,35.24,55200.0,22.4016,22.4016,22.3635,22.3699,55200.0
2011-12-21 10:30:00,35.24,35.3,35.23,35.29,34700.0,22.3699,22.4079,22.3635,22.4016,34700.0
2011-12-21 10:35:00,35.3,35.31,35.28,35.3,45700.0,22.4079,22.4143,22.3952,22.4079,45700.0
2011-12-21 10:40:00,35.3,35.31,35.25,35.26,66500.0,22.4079,22.4143,22.3762,22.3825,66500.0
2011-12-21 10:45:00,35.26,35.3,35.26,35.3,7500.0,22.3825,22.4079,22.3825,22.4079,7500.0
2011-12-21 10:50:00,35.3,35.3,35.26,35.29,54400.0,22.4079,22.4079,22.3825,22.4016,54400.0
2011-12-21 10:55:00,35.29,35.29,35.26,35.28,37600.0,22.4016,22.4016,22.3825,22.3952,37600.0
2011-12-21 11:00:00,35.29,35.29,35.26,35.26,43900.0,22.4016,22.4016,22.3825,22.3825,43900.0
2011-12-21 11:05:00,35.27,35.29,35.26,35.28,25100.0,22.3889,22.4016,22.3825,22.3952,25100.0
2011-12-21 11:10:00,35.28,35.28,35.25,35.27,46900.0,22.3952,22.3952,22.3762,22.3889,46900.0
2011-12-21 11:15:00,35.26,35.27,35.22,35.24,104200.0,22.3825,22.3889,22.3572,22.3699,104200.0
2011-12-21 11:20:00,35.24,35.26,35.23,35.26,51400.0,22.3699,22.3825,22.3635,22.3825,51400.0
2011-12-21 11:25:00,35.26,35.28,35.25,35.27,66300.0,22.3825,22.3952,22.3762,22.3889,66300.0
2011-12-21 11:30:00,35.28,35.33,35.27,35.31,153200.0,22.3952,22.427,22.3889,22.4143,153200.0
2011-12-21 11:35:00,35.31,35.33,35.3,35.32,60000.0,22.4143,22.427,22.4079,22.4206,60000.0
2011-12-21 11:40:00,35.31,35.34,35.29,35.34,67200.0,22.4143,22.4333,22.4016,22.4333,67200.0
2011-12-21 11:45:00,35.34,35.35,35.33,35.33,76800.0,22.4333,22.4397,22.427,22.427,76800.0
2011-12-21 11:50:00,35.34,35.35,35.31,35.31,53400.0,22.4333,22.4397,22.4143,22.4143,53400.0
2011-12-21 11:55:00,35.31,35.32,35.24,35.25,38600.0,22.4143,22.4206,22.3699,22.3762,38600.0
2011-12-21 12:00:00,35.26,35.27,35.13,35.14,194400.0,22.3825,22.3889,22.3,22.3064,194400.0
2011-12-21 12:05:00,35.15,35.21,35.11,35.19,608800.0,22.3127,22.3508,22.2873,22.3381,608800.0
2011-12-21 12:10:00,35.18,35.27,35.13,35.27,238300.0,22.3318,22.3889,22.3,22.3889,238300.0
2011-12-21 12:15:00,35.26,35.35,35.26,35.31,89500.0,22.3825,22.4397,22.3825,22.4143,89500.0
2011-12-21 12:20:00,35.31,35.32,35.24,35.24,39900.0,22.4143,22.4206,22.3699,22.3699,39900.0
2011-12-21 12:25:00,35.24,35.27,35.21,35.22,81600.0,22.3699,22.3889,22.3508,22.3572,81600.0
2011-12-21 12:30:00,35.22,35.24,35.21,35.23,35500.0,22.3572,22.3699,22.3508,22.3635,35500.0
2011-12-21 12:35:00,35.23,35.29,35.22,35.29,45100.0,22.3635,22.4016,22.3572,22.4016,45100.0
2011-12-21 12:40:00,35.29,35.3,35.28,35.29,51000.0,22.4016,22.4079,22.3952,22.4016,51000.0
2011-12-21 12:45:00,35.29,35.34,35.29,35.33,37000.0,22.4016,22.4333,22.4016,22.427,37000.0
2011-12-21 12:50:00,35.33,35.35,35.33,35.35,25600.0,22.427,22.4397,22.427,22.4397,25600.0
2011-12-21 12:55:00,35.34,35.39,35.34,35.38,31100.0,22.4333,22.4651,22.4333,22.4587,31100.0
2011-12-21 13:00:00,35.38,35.44,35.37,35.42,62100.0,22.4587,22.4968,22.4524,22.4841,62100.0
2011-12-21 13:05:00,35.42,35.46,35.42,35.44,50800.0,22.4841,22.5095,22.4841,22.4968,50800.0
2011-12-21 13:10:00,35.45,35.47,35.42,35.43,141700.0,22.5032,22.5159,22.4841,22.4905,141700.0
2011-12-21 13:15:00,35.42,35.43,35.4,35.41,45400.0,22.4841,22.4905,22.4714,22.4778,45400.0
2011-12-21 13:20:00,35.41,35.44,35.41,35.44,19600.0,22.4778,22.4968,22.4778,22.4968,19600.0
2011-12-21 13:25:00,35.44,35.47,35.44,35.45,43800.0,22.4968,22.5159,22.4968,22.5032,43800.0
2011-12-21 13:30:00,35.45,35.46,35.43,35.43,26200.0,22.5032,22.5095,22.4905,22.4905,26200.0
2011-12-21 13:35:00,35.43,35.47,35.43,35.45,45500.0,22.4905,22.5159,22.4905,22.5032,45500.0
2011-12-21 13:40:00,35.45,35.45,35.38,35.39,24900.0,22.5032,22.5032,22.4587,22.4651,24900.0
2011-12-21 13:45:00,35.4,35.4,35.39,35.39,21500.0,22.4714,22.4714,22.4651,22.4651,21500.0
2011-12-21 13:50:00,35.39,35.46,35.38,35.44,75900.0,22.4651,22.5095,22.4587,22.4968,75900.0
2011-12-21 13:55:00,35.45,35.46,35.43,35.45,113000.0,22.5032,22.5095,22.4905,22.5032,113000.0
2011-12-21 14:00:00,35.45,35.48,35.44,35.46,61900.0,22.5032,22.5222,22.4968,22.5095,61900.0
2011-12-21 14:05:00,35.47,35.47,35.44,35.45,40500.0,22.5159,22.5159,22.4968,22.5032,40500.0
2011-12-21 14:10:00,35.45,35.46,35.43,35.45,174000.0,22.5032,22.5095,22.4905,22.5032,174000.0
2011-12-21 14:15:00,35.45,35.47,35.44,35.45,35200.0,22.5032,22.5159,22.4968,22.5032,35200.0
2011-12-21 14:20:00,35.45,35.47,35.45,35.47,34300.0,22.5032,22.5159,22.5032,22.5159,34300.0
2011-12-21 14:25:00,35.47,35.48,35.46,35.46,52200.0,22.5159,22.5222,22.5095,22.5095,52200.0
2011-12-21 14:30:00,35.47,35.48,35.44,35.45,71200.0,22.5159,22.5222,22.4968,22.5032,71200.0
2011-12-21 14:35:00,35.45,35.5,35.45,35.49,101800.0,22.5032,22.5349,22.5032,22.5285,101800.0
2011-12-21 14:40:00,35.49,35.51,35.48,35.5,33200.0,22.5285,22.5412,22.5222,22.5349,33200.0
2011-12-21 14:45:00,35.5,35.55,35.5,35.54,113800.0,22.5349,22.5666,22.5349,22.5603,113800.0
2011-12-21 14:50:00,35.55,35.56,35.53,35.54,58800.0,22.5666,22.573,22.5539,22.5603,58800.0
2011-12-21 14:55:00,35.54,35.56,35.53,35.54,135000.0,22.5603,22.573,22.5539,22.5603,135000.0
2011-12-21 15:00:00,35.54,35.55,35.52,35.54,20100.0,22.5603,22.5666,22.5476,22.5603,20100.0
2011-12-21 15:05:00,35.53,35.54,35.52,35.53,43600.0,22.5539,22.5603,22.5476,22.5539,43600.0
2011-12-21 15:10:00,35.54,35.56,35.53,35.56,64400.0,22.5603,22.573,22.5539,22.573,64400.0
2011-12-21 15:15:00,35.56,35.57,35.55,35.55,140100.0,22.573,22.5793,22.5666,22.5666,140100.0
2011-12-21 15:20:00,35.56,35.57,35.54,35.56,78000.0,22.573,22.5793,22.5603,22.573,78000.0
2011-12-21 15:25:00,35.55,35.56,35.52,35.53,98300.0,22.5666,22.573,22.5476,22.5539,98300.0
2011-12-21 15:30:00,35.53,35.56,35.52,35.53,135500.0,22.5539,22.573,22.5476,22.5539,135500.0
2011-12-21 15:35:00,35.52,35.56,35.52,35.55,146800.0,22.5476,22.573,22.5476,22.5666,146800.0
2011-12-21 15:40:00,35.55,35.56,35.52,35.53,160100.0,22.5666,22.573,22.5476,22.5539,160100.0
2011-12-21 15:45:00,35.53,35.54,35.48,35.51,388600.0,22.5539,22.5603,22.5222,22.5412,388600.0
2011-12-21 15:50:00,35.51,35.51,35.45,35.5,394100.0,22.5412,22.5412,22.5032,22.5349,394100.0
2011-12-21 15:55:00,35.5,35.55,35.5,35.54,1005800.0,22.5349,22.5666,22.5349,22.5603,1005800.0
2011-12-22 09:30:00,35.63,35.64,35.53,35.54,107600.0,22.6174,22.6238,22.5539,22.5603,107600.0
2011-12-22 09:35:00,35.53,35.61,35.53,35.6,39900.0,22.5539,22.6047,22.5539,22.5984,39900.0
2011-12-22 09:40:00,35.58,35.6,35.56,35.6,48800.0,22.5857,22.5984,22.573,22.5984,48800.0
2011-12-22 09:45:00,35.59,35.62,35.58,35.58,16700.0,22.592,22.6111,22.5857,22.5857,16700.0
2011-12-22 09:50:00,35.59,35.59,35.56,35.57,27500.0,22.592,22.592,22.573,22.5793,27500.0
2011-12-22 09:55:00,35.57,35.59,35.54,35.56,35400.0,22.5793,22.592,22.5603,22.573,35400.0
2011-12-22 10:00:00,35.56,35.6,35.55,35.55,69400.0,22.573,22.5984,22.5666,22.5666,69400.0
2011-12-22 10:05:00,35.55,35.58,35.54,35.54,162400.0,22.5666,22.5857,22.5603,22.5603,162400.0
2011-12-22 10:10:00,35.54,35.58,35.54,35.55,92400.0,22.5603,22.5857,22.5603,22.5666,92400.0
2011-12-22 10:15:00,35.55,35.57,35.55,35.57,134800.0,22.5666,22.5793,22.5666,22.5793,134800.0
2011-12-22 10:20:00,35.57,35.57,35.55,35.56,76600.0,22.5793,22.5793,22.5666,22.573,76600.0
2011-12-22 10:25:00,35.55,35.58,35.54,35.56,91300.0,22.5666,22.5857,22.5603,22.573,91300.0
2011-12-22 10:30:00,35.56,35.58,35.56,35.58,26600.0,22.573,22.5857,22.573,22.5857,26600.0
2011-12-22 10:35:00,35.57,35.58,35.54,35.56,34100.0,22.5793,22.5857,22.5603,22.573,34100.0
2011-12-22 10:40:00,35.56,35.57,35.56,35.56,9900.0,22.573,22.5793,22.573,22.573,9900.0
2011-12-22 10:45:00,35.57,35.57,35.51,35.55,42000.0,22.5793,22.5793,22.5412,22.5666,42000.0
2011-12-22 10:50:00,35.55,35.56,35.5,35.51,28300.0,22.5666,22.573,22.5349,22.5412,28300.0
2011-12-22 10:55:00,35.5,35.54,35.5,35.52,36100.0,22.5349,22.5603,22.5349,22.5476,36100.0
2011-12-22 11:00:00,35.52,35.56,35.52,35.55,171400.0,22.5476,22.573,22.5476,22.5666,171400.0
2011-12-22 11:05:00,35.55,35.55,35.51,35.52,56400.0,22.5666,22.5666,22.5412,22.5476,56400.0
2011-12-22 11:10:00,35.52,35.52,35.49,35.5,46100.0,22.5476,22.5476,22.5285,22.5349,46100.0
2011-12-22 11:15:00,35.5,35.53,35.49,35.52,73500.0,22.5349,22.5539,22.5285,22.5476,73500.0
2011-12-22 11:20:00,35.52,35.52,35.47,35.49,36800.0,22.5476,22.5476,22.5159,22.5285,36800.0
2011-12-22 11:25:00,35.49,35.51,35.48,35.51,115700.0,22.5285,22.5412,22.5222,22.5412,115700.0
2011-12-22 11:30:00,35.5,35.51,35.48,35.5,60100.0,22.5349,22.5412,22.5222,22.5349,60100.0
2011-12-22 11:35:00,35.5,35.52,35.49,35.52,41000.0,22.5349,22.5476,22.5285,22.5476,41000.0
2011-12-22 11:40:00,35.52,35.52,35.51,35.52,27700.0,22.5476,22.5476,22.5412,22.5476,27700.0
2011-12-22 11:45:00,35.52,35.53,35.49,35.53,30700.0,22.5476,22.5539,22.5285,22.5539,30700.0
2011-12-22 11:50:00,35.52,35.53,35.5,35.51,32300.0,22.5476,22.5539,22.5349,22.5412,32300.0
2011-12-22 11:55:00,35.51,35.52,35.48,35.51,42600.0,22.5412,22.5476,22.5222,22.5412,42600.0
2011-12-22 12:00:00,35.51,35.52,35.5,35.51,52300.0,22.5412,22.5476,22.5349,22.5412,52300.0
2011-12-22 12:05:00,35.52,35.52,35.49,35.51,29100.0,22.5476,22.5476,22.5285,22.5412,29100.0
2011-12-22 12:10:00,35.51,35.52,35.49,35.52,16900.0,22.5412,22.5476,22.5285,22.5476,16900.0
2011-12-22 12:15:00,35.52,35.52,35.51,35.52,20200.0,22.5476,22.5476,22.5412,22.5476,20200.0
2011-12-22 12:20:00,35.52,35.55,35.51,35.54,19000.0,22.5476,22.5666,22.5412,22.5603,19000.0
2011-12-22 12:25:00,35.54,35.57,35.54,35.57,20800.0,22.5603,22.5793,22.5603,22.5793,20800.0
2011-12-22 12:30:00,35.58,35.58,35.57,35.58,14200.0,22.5857,22.5857,22.5793,22.5857,14200.0
2011-12-22 12:35:00,35.58,35.58,35.57,35.58,16000.0,22.5857,22.5857,22.5793,22.5857,16000.0
2011-12-22 12:40:00,35.58,35.58,35.57,35.58,7900.0,22.5857,22.5857,22.5793,22.5857,7900.0
2011-12-22 12:45:00,35.58,35.58,35.57,35.58,27300.0,22.5857,22.5857,22.5793,22.5857,27300.0
2011-12-22 12:50:00,35.58,35.59,35.58,35.59,25400.0,22.5857,22.592,22.5857,22.592,25400.0
2011-12-22 12:55:00,35.59,35.59,35.58,35.59,10600.0,22.592,22.592,22.5857,22.592,10600.0
2011-12-22 13:00:00,35.59,35.6,35.59,35.6,56800.0,22.592,22.5984,22.592,22.5984,56800.0
2011-12-22 13:05:00,35.6,35.64,35.59,35.64,34900.0,22.5984,22.6238,22.592,22.6238,34900.0
2011-12-22 13:10:00,35.64,35.64,35.62,35.63,15400.0,22.6238,22.6238,22.6111,22.6174,15400.0
2011-12-22 13:15:00,35.63,35.63,35.61,35.62,15200.0,22.6174,22.6174,22.6047,22.6111,15200.0
2011-12-22 13:20:00,35.61,35.63,35.61,35.63,21500.0,22.6047,22.6174,22.6047,22.6174,21500.0
2011-12-22 13:25:00,35.63,35.65,35.63,35.64,26200.0,22.6174,22.6301,22.6174,22.6238,26200.0
2011-12-22 13:30:00,35.64,35.65,35.63,35.64,16300.0,22.6238,22.6301,22.6174,22.6238,16300.0
2011-12-22 13:35:00,35.65,35.65,35.62,35.63,33100.0,22.6301,22.6301,22.6111,22.6174,33100.0
2011-12-22 13:40:00,35.63,35.63,35.62,35.63,15200.0,22.6174,22.6174,22.6111,22.6174,15200.0
2011-12-22 13:45:00,35.63,35.63,35.61,35.63,70200.0,22.6174,22.6174,22.6047,22.6174,70200.0
2011-12-22 13:50:00,35.62,35.64,35.62,35.62,72700.0,22.6111,22.6238,22.6111,22.6111,72700.0
2011-12-22 13:55:00,35.63,35.63,35.6,35.6,21600.0,22.6174,22.6174,22.5984,22.5984,21600.0
2011-12-22 14:00:00,35.6,35.6,35.58,35.58,48000.0,22.5984,22.5984,22.5857,22.5857,48000.0
2011-12-22 14:05:00,35.59,35.59,35.57,35.58,138500.0,22.592,22.592,22.5793,22.5857,138500.0
2011-12-22 14:10:00,35.58,35.59,35.57,35.59,46200.0,22.5857,22.592,22.5793,22.592,46200.0
2011-12-22 14:15:00,35.58,35.58,35.56,35.56,29700.0,22.5857,22.5857,22.573,22.573,29700.0
2011-12-22 14:20:00,35.57,35.57,35.55,35.56,10100.0,22.5793,22.5793,22.5666,22.573,10100.0
2011-12-22 14:25:00,35.56,35.57,35.55,35.56,54600.0,22.573,22.5793,22.5666,22.573,54600.0
2011-12-22 14:30:00,35.57,35.57,35.56,35.57,9000.0,22.5793,22.5793,22.573,22.5793,9000.0
2011-12-22 14:35:00,35.57,35.58,35.56,35.57,17000.0,22.5793,22.5857,22.573,22.5793,17000.0
2011-12-22 14:40:00,35.58,35.58,35.56,35.57,53200.0,22.5857,22.5857,22.573,22.5793,53200.0
2011-12-22 14:45:00,35.57,35.58,35.56,35.56,59200.0,22.5793,22.5857,22.573,22.573,59200.0
2011-12-22 14:50:00,35.56,35.58,35.54,35.57,45600.0,22.573,22.5857,22.5603,22.5793,45600.0
2011-12-22 14:55:00,35.57,35.58,35.55,35.55,48100.0,22.5793,22.5857,22.5666,22.5666,48100.0
2011-12-22 15:00:00,35.56,35.56,35.55,35.55,11800.0,22.573,22.573,22.5666,22.5666,11800.0
2011-12-22 15:05:00,35.55,35.6,35.55,35.58,77600.0,22.5666,22.5984,22.5666,22.5857,77600.0
2011-12-22 15:10:00,35.57,35.6,35.57,35.58,36700.0,22.5793,22.5984,22.5793,22.5857,36700.0
2011-12-22 15:15:00,35.59,35.61,35.58,35.61,49700.0,22.592,22.6047,22.5857,22.6047,49700.0
2011-12-22 15:20:00,35.61,35.64,35.6,35.61,36300.0,22.6047,22.6238,22.5984,22.6047,36300.0
2011-12-22 15:25:00,35.62,35.63,35.6,35.61,89100.0,22.6111,22.6174,22.5984,22.6047,89100.0
2011-12-22 15:30:00,35.61,35.62,35.59,35.59,95800.0,22.6047,22.6111,22.592,22.592,95800.0
2011-12-22 15:35:00,35.59,35.63,35.59,35.6,112700.0,22.592,22.6174,22.592,22.5984,112700.0
2011-12-22 15:40:00,35.6,35.61,35.57,35.58,43600.0,22.5984,22.6047,22.5793,22.5857,43600.0
2011-12-22 15:45:00,35.57,35.58,35.55,35.56,72600.0,22.5793,22.5857,22.5666,22.573,72600.0
2011-12-22 15:50:00,35.56,35.59,35.55,35.58,112700.0,22.573,22.592,22.5666,22.5857,112700.0
2011-12-22 15:55:00,35.58,35.59,35.54,35.59,189700.0,22.5857,22.592,22.5603,22.592,189700.0
2011-12-23 09:30:00,35.69,35.77,35.68,35.74,50900.0,22.6555,22.7063,22.6492,22.6872,50900.0
2011-12-23 09:35:00,35.74,35.77,35.71,35.73,213400.0,22.6872,22.7063,22.6682,22.6809,213400.0
2011-12-23 09:40:00,35.73,35.8,35.73,35.79,222600.0,22.6809,22.7253,22.6809,22.719,222600.0
2011-12-23 09:45:00,35.79,35.83,35.79,35.82,39000.0,22.719,22.7444,22.719,22.738,39000.0
2011-12-23 09:50:00,35.82,35.83,35.81,35.82,33200.0,22.738,22.7444,22.7317,22.738,33200.0
2011-12-23 09:55:00,35.82,35.84,35.8,35.83,39700.0,22.738,22.7507,22.7253,22.7444,39700.0
2011-12-23 10:00:00,35.83,35.87,35.81,35.85,71500.0,22.7444,22.7698,22.7317,22.7571,71500.0
2011-12-23 10:05:00,35.87,35.93,35.86,35.88,135500.0,22.7698,22.8079,22.7634,22.7761,135500.0
2011-12-23 10:10:00,35.87,35.92,35.86,35.89,47100.0,22.7698,22.8015,22.7634,22.7825,47100.0
2011-12-23 10:15:00,35.88,35.93,35.88,35.92,41000.0,22.7761,22.8079,22.7761,22.8015,41000.0
2011-12-23 10:20:00,35.92,35.96,35.92,35.94,47900.0,22.8015,22.8269,22.8015,22.8142,47900.0
2011-12-23 10:25:00,35.94,35.94,35.93,35.93,36900.0,22.8142,22.8142,22.8079,22.8079,36900.0
2011-12-23 10:30:00,35.93,35.95,35.91,35.92,37700.0,22.8079,22.8206,22.7952,22.8015,37700.0
2011-12-23 10:35:00,35.92,35.93,35.9,35.93,33300.0,22.8015,22.8079,22.7888,22.8079,33300.0
2011-12-23 10:40:00,35.92,35.93,35.88,35.89,15200.0,22.8015,22.8079,22.7761,22.7825,15200.0
2011-12-23 10:45:00,35.89,35.89,35.87,35.89,11500.0,22.7825,22.7825,22.7698,22.7825,11500.0
2011-12-23 10:50:00,35.88,35.88,35.85,35.85,26300.0,22.7761,22.7761,22.7571,22.7571,26300.0
2011-12-23 10:55:00,35.85,35.87,35.83,35.86,22300.0,22.7571,22.7698,22.7444,22.7634,22300.0
2011-12-23 11:00:00,35.87,35.88,35.85,35.86,29700.0,22.7698,22.7761,22.7571,22.7634,29700.0
2011-12-23 11:05:00,35.87,35.87,35.85,35.86,17400.0,22.7698,22.7698,22.7571,22.7634,17400.0
2011-12-23 11:10:00,35.86,35.9,35.86,35.9,50800.0,22.7634,22.7888,22.7634,22.7888,50800.0
2011-12-23 11:15:00,35.9,35.91,35.89,35.89,20400.0,22.7888,22.7952,22.7825,22.7825,20400.0
2011-12-23 11:20:00,35.9,35.92,35.89,35.91,21300.0,22.7888,22.8015,22.7825,22.7952,21300.0
2011-12-23 11:25:00,35.91,35.92,35.89,35.91,7900.0,22.7952,22.8015,22.7825,22.7952,7900.0
2011-12-23 11:30:00,35.92,35.93,35.89,35.91,90200.0,22.8015,22.8079,22.7825,22.7952,90200.0
2011-12-23 11:35:00,35.91,35.93,35.9,35.92,125700.0,22.7952,22.8079,22.7888,22.8015,125700.0
2011-12-23 11:40:00,35.92,35.93,35.91,35.91,60200.0,22.8015,22.8079,22.7952,22.7952,60200.0
2011-12-23 11:45:00,35.91,35.93,35.9,35.92,19300.0,22.7952,22.8079,22.7888,22.8015,19300.0
2011-12-23 11:50:00,35.92,35.93,35.92,35.93,11800.0,22.8015,22.8079,22.8015,22.8079,11800.0
2011-12-23 11:55:00,35.93,35.94,35.92,35.94,18000.0,22.8079,22.8142,22.8015,22.8142,18000.0
2011-12-23 12:00:00,35.94,35.94,35.9,35.9,28000.0,22.8142,22.8142,22.7888,22.7888,28000.0
2011-12-23 12:05:00,35.9,35.91,35.89,35.89,36600.0,22.7888,22.7952,22.7825,22.7825,36600.0
2011-12-23 12:10:00,35.9,35.9,35.89,35.9,10400.0,22.7888,22.7888,22.7825,22.7888,10400.0
2011-12-23 12:15:00,35.89,35.9,35.86,35.86,11000.0,22.7825,22.7888,22.7634,22.7634,11000.0
2011-12-23 12:20:00,35.87,35.88,35.86,35.88,10500.0,22.7698,22.7761,22.7634,22.7761,10500.0
2011-12-23 12:25:00,35.88,35.88,35.85,35.86,23100.0,22.7761,22.7761,22.7571,22.7634,23100.0
2011-12-23 12:30:00,35.87,35.89,35.86,35.86,18700.0,22.7698,22.7825,22.7634,22.7634,18700.0
2011-12-23 12:35:00,35.86,35.87,35.86,35.87,9100.0,22.7634,22.7698,22.7634,22.7698,9100.0
2011-12-23 12:40:00,35.86,35.87,35.85,35.86,35000.0,22.7634,22.7698,22.7571,22.7634,35000.0
2011-12-23 12:45:00,35.85,35.86,35.85,35.85,12400.0,22.7571,22.7634,22.7571,22.7571,12400.0
2011-12-23 12:50:00,35.85,35.85,35.84,35.85,8700.0,22.7571,22.7571,22.7507,22.7571,8700.0
2011-12-23 12:55:00,35.84,35.87,35.84,35.84,208000.0,22.7507,22.7698,22.7507,22.7507,208000.0
2011-12-23 13:00:00,35.83,35.84,35.83,35.83,5000.0,22.7444,22.7507,22.7444,22.7444,5000.0
2011-12-23 13:05:00,35.84,35.84,35.82,35.84,8600.0,22.7507,22.7507,22.738,22.7507,8600.0
2011-12-23 13:10:00,35.84,35.84,35.83,35.84,15600.0,22.7507,22.7507,22.7444,22.7507,15600.0
2011-12-23 13:15:00,35.84,35.85,35.83,35.83,13900.0,22.7507,22.7571,22.7444,22.7444,13900.0
2011-12-23 13:20:00,35.83,35.84,35.83,35.83,5100.0,22.7444,22.7507,22.7444,22.7444,5100.0
2011-12-23 13:25:00,35.83,35.84,35.83,35.83,12700.0,22.7444,22.7507,22.7444,22.7444,12700.0
2011-12-23 13:30:00,35.83,35.84,35.83,35.83,9900.0,22.7444,22.7507,22.7444,22.7444,9900.0
2011-12-23 13:35:00,35.83,35.83,35.81,35.81,38600.0,22.7444,22.7444,22.7317,22.7317,38600.0
2011-12-23 13:40:00,35.82,35.82,35.81,35.82,5900.0,22.738,22.738,22.7317,22.738,5900.0
2011-12-23 13:45:00,35.81,35.81,35.79,35.79,52900.0,22.7317,22.7317,22.719,22.719,52900.0
2011-12-23 13:50:00,35.8,35.8,35.79,35.8,119500.0,22.7253,22.7253,22.719,22.7253,119500.0
2011-12-23 13:55:00,35.8,35.81,35.79,35.8,63000.0,22.7253,22.7317,22.719,22.7253,63000.0
2011-12-23 14:00:00,35.8,35.81,35.79,35.79,18400.0,22.7253,22.7317,22.719,22.719,18400.0
2011-12-23 14:05:00,35.8,35.8,35.79,35.79,7300.0,22.7253,22.7253,22.719,22.719,7300.0
2011-12-23 14:10:00,35.8,35.8,35.8,35.8,3800.0,22.7253,22.7253,22.7253,22.7253,3800.0
2011-12-23 14:15:00,35.8,35.81,35.8,35.81,15100.0,22.7253,22.7317,22.7253,22.7317,15100.0
2011-12-23 14:20:00,35.8,35.8,35.79,35.8,12800.0,22.7253,22.7253,22.719,22.7253,12800.0
2011-12-23 14:25:00,35.79,35.8,35.78,35.78,11900.0,22.719,22.7253,22.7126,22.7126,11900.0
2011-12-23 14:30:00,35.79,35.8,35.78,35.79,11300.0,22.719,22.7253,22.7126,22.719,11300.0
2011-12-23 14:35:00,35.8,35.8,35.78,35.78,24800.0,22.7253,22.7253,22.7126,22.7126,24800.0
2011-12-23 14:40:00,35.78,35.79,35.78,35.78,9700.0,22.7126,22.719,22.7126,22.7126,9700.0
2011-12-23 14:45:00,35.79,35.79,35.78,35.79,3600.0,22.719,22.719,22.7126,22.719,3600.0
2011-12-23 14:50:00,35.79,35.79,35.78,35.78,12100.0,22.719,22.719,22.7126,22.7126,12100.0
2011-12-23 14:55:00,35.78,35.79,35.78,35.79,14300.0,22.7126,22.719,22.7126,22.719,14300.0
2011-12-23 15:00:00,35.79,35.8,35.78,35.79,10800.0,22.719,22.7253,22.7126,22.719,10800.0
2011-12-23 15:05:00,35.8,35.8,35.79,35.79,12000.0,22.7253,22.7253,22.719,22.719,12000.0
2011-12-23 15:10:00,35.8,35.8,35.78,35.78,4500.0,22.7253,22.7253,22.7126,22.7126,4500.0
2011-12-23 15:15:00,35.79,35.79,35.78,35.79,21200.0,22.719,22.719,22.7126,22.719,21200.0
2011-12-23 15:20:00,35.8,35.81,35.79,35.81,126300.0,22.7253,22.7317,22.719,22.7317,126300.0
2011-12-23 15:25:00,35.8,35.81,35.79,35.8,22100.0,22.7253,22.7317,22.719,22.7253,22100.0
2011-12-23 15:30:00,35.8,35.8,35.79,35.8,25400.0,22.7253,22.7253,22.719,22.7253,25400.0
2011-12-23 15:35:00,35.79,35.8,35.78,35.79,31700.0,22.719,22.7253,22.7126,22.719,31700.0
2011-12-23 15:40:00,35.79,35.82,35.79,35.82,39200.0,22.719,22.738,22.719,22.738,39200.0
2011-12-23 15:45:00,35.82,35.82,35.79,35.8,71900.0,22.738,22.738,22.719,22.7253,71900.0
2011-12-23 15:50:00,35.79,35.8,35.79,35.8,59600.0,22.719,22.7253,22.719,22.7253,59600.0
2011-12-23 15:55:00,35.8,35.83,35.79,35.81,251500.0,22.7253,22.7444,22.719,22.7317,251500.0
2011-12-27 09:30:00,35.86,35.86,35.78,35.83,100900.0,22.7634,22.7634,22.7126,22.7444,100900.0
2011-12-27 09:35:00,35.83,35.88,35.81,35.88,44100.0,22.7444,22.7761,22.7317,22.7761,44100.0
2011-12-27 09:40:00,35.87,35.88,35.85,35.88,57700.0,22.7698,22.7761,22.7571,22.7761,57700.0
2011-12-27 09:45:00,35.88,35.93,35.87,35.92,39100.0,22.7761,22.8079,22.7698,22.8015,39100.0
2011-12-27 09:50:00,35.92,35.96,35.92,35.94,27200.0,22.8015,22.8269,22.8015,22.8142,27200.0
2011-12-27 09:55:00,35.94,35.99,35.94,35.98,74200.0,22.8142,22.8459,22.8142,22.8396,74200.0
2011-12-27 10:00:00,35.98,35.99,35.93,35.95,127000.0,22.8396,22.8459,22.8079,22.8206,127000.0
2011-12-27 10:05:00,35.96,35.98,35.93,35.97,42000.0,22.8269,22.8396,22.8079,22.8332,42000.0
2011-12-27 10:10:00,35.96,35.99,35.95,35.99,36700.0,22.8269,22.8459,22.8206,22.8459,36700.0
2011-12-27 10:15:00,35.99,36.03,35.98,36.02,43500.0,22.8459,22.8713,22.8396,22.865,43500.0
2011-12-27 10:20:00,36.02,36.05,36.01,36.04,37600.0,22.865,22.884,22.8586,22.8777,37600.0
2011-12-27 10:25:00,36.05,36.06,36.02,36.06,50200.0,22.884,22.8904,22.865,22.8904,50200.0
2011-12-27 10:30:00,36.06,36.07,36.03,36.04,15600.0,22.8904,22.8967,22.8713,22.8777,15600.0
2011-12-27 10:35:00,36.05,36.05,36.02,36.02,11500.0,22.884,22.884,22.865,22.865,11500.0
2011-12-27 10:40:00,36.03,36.06,36.02,36.06,17000.0,22.8713,22.8904,22.865,22.8904,17000.0
2011-12-27 10:45:00,36.05,36.07,36.03,36.03,17000.0,22.884,22.8967,22.8713,22.8713,17000.0
2011-12-27 10:50:00,36.03,36.06,36.01,36.06,77100.0,22.8713,22.8904,22.8586,22.8904,77100.0
2011-12-27 10:55:00,36.07,36.08,36.06,36.08,17100.0,22.8967,22.9031,22.8904,22.9031,17100.0
2011-12-27 11:00:00,36.08,36.08,36.06,36.07,26100.0,22.9031,22.9031,22.8904,22.8967,26100.0
2011-12-27 11:05:00,36.06,36.08,36.05,36.05,22500.0,22.8904,22.9031,22.884,22.884,22500.0
2011-12-27 11:10:00,36.06,36.08,36.06,36.08,33400.0,22.8904,22.9031,22.8904,22.9031,33400.0
2011-12-27 11:15:00,36.08,36.08,36.06,36.06,25100.0,22.9031,22.9031,22.8904,22.8904,25100.0
2011-12-27 11:20:00,36.06,36.07,36.05,36.06,15900.0,22.8904,22.8967,22.884,22.8904,15900.0
2011-12-27 11:25:00,36.05,36.06,36.05,36.05,5500.0,22.884,22.8904,22.884,22.884,5500.0
2011-12-27 11:30:00,36.06,36.06,36.03,36.04,38700.0,22.8904,22.8904,22.8713,22.8777,38700.0
2011-12-27 11:35:00,36.04,36.06,36.03,36.05,19500.0,22.8777,22.8904,22.8713,22.884,19500.0
2011-12-27 11:40:00,36.06,36.06,36.03,36.04,11900.0,22.8904,22.8904,22.8713,22.8777,11900.0
2011-12-27 11:45:00,36.04,36.05,36.03,36.04,1700.0,22.8777,22.884,22.8713,22.8777,1700.0
2011-12-27 11:50:00,36.04,36.05,36.03,36.05,11700.0,22.8777,22.884,22.8713,22.884,11700.0
2011-12-27 11:55:00,36.06,36.06,36.05,36.06,10300.0,22.8904,22.8904,22.884,22.8904,10300.0
2011-12-27 12:00:00,36.06,36.07,36.05,36.06,19100.0,22.8904,22.8967,22.884,22.8904,19100.0
2011-12-27 12:05:00,36.06,36.07,36.06,36.07,50600.0,22.8904,22.8967,22.8904,22.8967,50600.0
2011-12-27 12:10:00,36.07,36.07,36.05,36.05,13000.0,22.8967,22.8967,22.884,22.884,13000.0
2011-12-27 12:15:00,36.05,36.08,36.05,36.07,14300.0,22.884,22.9031,22.884,22.8967,14300.0
2011-12-27 12:20:00,36.07,36.07,36.06,36.07,7400.0,22.8967,22.8967,22.8904,22.8967,7400.0
2011-12-27 12:25:00,36.07,36.07,36.06,36.07,2900.0,22.8967,22.8967,22.8904,22.8967,2900.0
2011-12-27 12:30:00,36.06,36.08,36.06,36.07,27900.0,22.8904,22.9031,22.8904,22.8967,27900.0
2011-12-27 12:35:00,36.08,36.09,36.07,36.08,35500.0,22.9031,22.9094,22.8967,22.9031,35500.0
2011-12-27 12:40:00,36.08,36.09,36.07,36.08,14100.0,22.9031,22.9094,22.8967,22.9031,14100.0
2011-12-27 12:45:00,36.08,36.09,36.08,36.08,8600.0,22.9031,22.9094,22.9031,22.9031,8600.0
2011-12-27 12:50:00,36.08,36.08,36.07,36.07,13000.0,22.9031,22.9031,22.8967,22.8967,13000.0
2011-12-27 12:55:00,36.07,36.08,36.07,36.07,8100.0,22.8967,22.9031,22.8967,22.8967,8100.0
2011-12-27 13:00:00,36.07,36.08,36.07,36.08,13300.0,22.8967,22.9031,22.8967,22.9031,13300.0
2011-12-27 13:05:00,36.07,36.08,36.05,36.06,31300.0,22.8967,22.9031,22.884,22.8904,31300.0
2011-12-27 13:10:00,36.06,36.07,36.05,36.06,54100.0,22.8904,22.8967,22.884,22.8904,54100.0
2011-12-27 13:15:00,36.07,36.07,36.07,36.07,13900.0,22.8967,22.8967,22.8967,22.8967,13900.0
2011-12-27 13:20:00,36.07,36.07,36.03,36.03,26800.0,22.8967,22.8967,22.8713,22.8713,26800.0
2011-12-27 13:25:00,36.04,36.04,36.02,36.03,16700.0,22.8777,22.8777,22.865,22.8713,16700.0
2011-12-27 13:30:00,36.04,36.04,36.03,36.03,6100.0,22.8777,22.8777,22.8713,22.8713,6100.0
2011-12-27 13:35:00,36.04,36.07,36.04,36.07,13900.0,22.8777,22.8967,22.8777,22.8967,13900.0
2011-12-27 13:40:00,36.07,36.07,36.04,36.06,12600.0,22.8967,22.8967,22.8777,22.8904,12600.0
2011-12-27 13:45:00,36.06,36.07,36.06,36.06,5900.0,22.8904,22.8967,22.8904,22.8904,5900.0
2011-12-27 13:50:00,36.05,36.08,36.05,36.08,9200.0,22.884,22.9031,22.884,22.9031,9200.0
2011-12-27 13:55:00,36.07,36.08,36.06,36.07,55900.0,22.8967,22.9031,22.8904,22.8967,55900.0
2011-12-27 14:00:00,36.08,36.09,36.06,36.06,20000.0,22.9031,22.9094,22.8904,22.8904,20000.0
2011-12-27 14:05:00,36.07,36.07,36.05,36.06,19400.0,22.8967,22.8967,22.884,22.8904,19400.0
2011-12-27 14:10:00,36.07,36.09,36.06,36.09,34500.0,22.8967,22.9094,22.8904,22.9094,34500.0
2011-12-27 14:15:00,36.08,36.09,36.06,36.08,13000.0,22.9031,22.9094,22.8904,22.9031,13000.0
2011-12-27 14:20:00,36.08,36.08,36.07,36.07,2500.0,22.9031,22.9031,22.8967,22.8967,2500.0
2011-12-27 14:25:00,36.08,36.08,36.06,36.07,20600.0,22.9031,22.9031,22.8904,22.8967,20600.0
2011-12-27 14:30:00,36.07,36.08,36.06,36.08,14700.0,22.8967,22.9031,22.8904,22.9031,14700.0
2011-12-27 14:35:00,36.08,36.09,36.07,36.09,78000.0,22.9031,22.9094,22.8967,22.9094,78000.0
2011-12-27 14:40:00,36.08,36.1,36.08,36.09,44300.0,22.9031,22.9158,22.9031,22.9094,44300.0
2011-12-27 14:45:00,36.09,36.11,36.09,36.1,15300.0,22.9094,22.9221,22.9094,22.9158,15300.0
2011-12-27 14:50:00,36.11,36.12,36.11,36.12,34800.0,22.9221,22.9285,22.9221,22.9285,34800.0
2011-12-27 14:55:00,36.11,36.12,36.09,36.11,32200.0,22.9221,22.9285,22.9094,22.9221,32200.0
2011-12-27 15:00:00,36.1,36.12,36.1,36.12,11300.0,22.9158,22.9285,22.9158,22.9285,11300.0
2011-12-27 15:05:00,36.12,36.13,36.11,36.12,28500.0,22.9285,22.9348,22.9221,22.9285,28500.0
2011-12-27 15:10:00,36.11,36.13,36.11,36.13,20300.0,22.9221,22.9348,22.9221,22.9348,20300.0
2011-12-27 15:15:00,36.12,36.16,36.12,36.15,213800.0,22.9285,22.9539,22.9285,22.9475,213800.0
2011-12-27 15:20:00,36.15,36.15,36.13,36.14,32300.0,22.9475,22.9475,22.9348,22.9412,32300.0
2011-12-27 15:25:00,36.14,36.14,36.13,36.14,28100.0,22.9412,22.9412,22.9348,22.9412,28100.0
2011-12-27 15:30:00,36.13,36.15,36.13,36.15,49000.0,22.9348,22.9475,22.9348,22.9475,49000.0
2011-12-27 15:35:00,36.14,36.15,36.1,36.11,82200.0,22.9412,22.9475,22.9158,22.9221,82200.0
2011-12-27 15:40:00,36.11,36.13,36.09,36.11,128500.0,22.9221,22.9348,22.9094,22.9221,128500.0
2011-12-27 15:45:00,36.12,36.12,36.1,36.12,81000.0,22.9285,22.9285,22.9158,22.9285,81000.0
2011-12-27 15:50:00,36.11,36.13,36.11,36.12,169500.0,22.9221,22.9348,22.9221,22.9285,169500.0
2011-12-27 15:55:00,36.11,36.12,36.1,36.1,309900.0,22.9221,22.9285,22.9158,22.9158,309900.0
2011-12-28 09:30:00,36.23,36.23,36.07,36.1,111900.0,22.9983,22.9983,22.8967,22.9158,111900.0
2011-12-28 09:35:00,36.1,36.14,36.03,36.06,66500.0,22.9158,22.9412,22.8713,22.8904,66500.0
2011-12-28 09:40:00,36.06,36.12,36.06,36.12,114500.0,22.8904,22.9285,22.8904,22.9285,114500.0
2011-12-28 09:45:00,36.12,36.12,36.09,36.09,105000.0,22.9285,22.9285,22.9094,22.9094,105000.0
2011-12-28 09:50:00,36.09,36.1,36.05,36.06,99900.0,22.9094,22.9158,22.884,22.8904,99900.0
2011-12-28 09:55:00,36.05,36.05,36.01,36.04,64500.0,22.884,22.884,22.8586,22.8777,64500.0
2011-12-28 10:00:00,36.03,36.05,36.01,36.05,41700.0,22.8713,22.884,22.8586,22.884,41700.0
2011-12-28 10:05:00,36.05,36.05,36.02,36.05,49100.0,22.884,22.884,22.865,22.884,49100.0
2011-12-28 10:10:00,36.05,36.05,36.0,36.01,38000.0,22.884,22.884,22.8523,22.8586,38000.0
2011-12-28 10:15:00,36.01,36.02,35.98,36.0,72900.0,22.8586,22.865,22.8396,22.8523,72900.0
2011-12-28 10:20:00,36.0,36.01,35.99,35.99,45900.0,22.8523,22.8586,22.8459,22.8459,45900.0
2011-12-28 10:25:00,35.99,36.0,35.95,35.95,18800.0,22.8459,22.8523,22.8206,22.8206,18800.0
2011-12-28 10:30:00,35.95,35.95,35.93,35.93,25300.0,22.8206,22.8206,22.8079,22.8079,25300.0
2011-12-28 10:35:00,35.94,35.95,35.91,35.95,29100.0,22.8142,22.8206,22.7952,22.8206,29100.0
2011-12-28 10:40:00,35.95,35.98,35.94,35.95,31000.0,22.8206,22.8396,22.8142,22.8206,31000.0
2011-12-28 10:45:00,35.95,36.0,35.94,35.98,26900.0,22.8206,22.8523,22.8142,22.8396,26900.0
2011-12-28 10:50:00,35.98,36.0,35.97,35.97,108200.0,22.8396,22.8523,22.8332,22.8332,108200.0
2011-12-28 10:55:00,35.98,36.03,35.97,36.01,55300.0,22.8396,22.8713,22.8332,22.8586,55300.0
2011-12-28 11:00:00,36.01,36.01,35.98,36.0,33900.0,22.8586,22.8586,22.8396,22.8523,33900.0
2011-12-28 11:05:00,36.01,36.04,35.99,36.0,28500.0,22.8586,22.8777,22.8459,22.8523,28500.0
2011-12-28 11:10:00,36.0,36.03,35.99,36.02,14900.0,22.8523,22.8713,22.8459,22.865,14900.0
2011-12-28 11:15:00,36.02,36.02,35.99,36.01,27000.0,22.865,22.865,22.8459,22.8586,27000.0
2011-12-28 11:20:00,36.0,36.0,35.96,35.97,19500.0,22.8523,22.8523,22.8269,22.8332,19500.0
2011-12-28 11:25:00,35.96,36.0,35.96,35.97,44500.0,22.8269,22.8523,22.8269,22.8332,44500.0
2011-12-28 11:30:00,35.97,35.98,35.95,35.96,49800.0,22.8332,22.8396,22.8206,22.8269,49800.0
2011-12-28 11:35:00,35.96,35.98,35.94,35.95,122700.0,22.8269,22.8396,22.8142,22.8206,122700.0
2011-12-28 11:40:00,35.94,35.96,35.92,35.93,22900.0,22.8142,22.8269,22.8015,22.8079,22900.0
2011-12-28 11:45:00,35.94,35.95,35.91,35.92,27500.0,22.8142,22.8206,22.7952,22.8015,27500.0
2011-12-28 11:50:00,35.92,35.93,35.91,35.92,20000.0,22.8015,22.8079,22.7952,22.8015,20000.0
2011-12-28 11:55:00,35.92,35.93,35.9,35.93,32300.0,22.8015,22.8079,22.7888,22.8079,32300.0
2011-12-28 12:00:00,35.93,35.94,35.92,35.93,25400.0,22.8079,22.8142,22.8015,22.8079,25400.0
2011-12-28 12:05:00,35.93,35.93,35.9,35.9,91000.0,22.8079,22.8079,22.7888,22.7888,91000.0
2011-12-28 12:10:00,35.9,35.92,35.9,35.92,31900.0,22.7888,22.8015,22.7888,22.8015,31900.0
2011-12-28 12:15:00,35.91,35.93,35.9,35.93,34300.0,22.7952,22.8079,22.7888,22.8079,34300.0
2011-12-28 12:20:00,35.93,35.93,35.91,35.93,20300.0,22.8079,22.8079,22.7952,22.8079,20300.0
2011-12-28 12:25:00,35.93,35.93,35.92,35.93,10200.0,22.8079,22.8079,22.8015,22.8079,10200.0
2011-12-28 12:30:00,35.93,35.95,35.93,35.94,48100.0,22.8079,22.8206,22.8079,22.8142,48100.0
2011-12-28 12:35:00,35.95,35.95,35.94,35.95,12700.0,22.8206,22.8206,22.8142,22.8206,12700.0
2011-12-28 12:40:00,35.95,35.95,35.93,35.94,13900.0,22.8206,22.8206,22.8079,22.8142,13900.0
2011-12-28 12:45:00,35.93,35.94,35.93,35.94,3400.0,22.8079,22.8142,22.8079,22.8142,3400.0
2011-12-28 12:50:00,35.94,35.95,35.92,35.93,19000.0,22.8142,22.8206,22.8015,22.8079,19000.0
2011-12-28 12:55:00,35.93,35.94,35.93,35.94,20400.0,22.8079,22.8142,22.8079,22.8142,20400.0
2011-12-28 13:00:00,35.93,35.96,35.93,35.95,20100.0,22.8079,22.8269,22.8079,22.8206,20100.0
2011-12-28 13:05:00,35.95,35.96,35.93,35.95,63800.0,22.8206,22.8269,22.8079,22.8206,63800.0
2011-12-28 13:10:00,35.95,35.96,35.94,35.95,30300.0,22.8206,22.8269,22.8142,22.8206,30300.0
2011-12-28 13:15:00,35.96,35.99,35.96,35.97,21100.0,22.8269,22.8459,22.8269,22.8332,21100.0
2011-12-28 13:20:00,35.96,35.98,35.96,35.97,15400.0,22.8269,22.8396,22.8269,22.8332,15400.0
2011-12-28 13:25:00,35.96,35.99,35.96,35.99,15800.0,22.8269,22.8459,22.8269,22.8459,15800.0
2011-12-28 13:30:00,35.99,35.99,35.98,35.98,10600.0,22.8459,22.8459,22.8396,22.8396,10600.0
2011-12-28 13:35:00,35.98,36.01,35.98,35.99,33500.0,22.8396,22.8586,22.8396,22.8459,33500.0
2011-12-28 13:40:00,36.0,36.01,36.0,36.0,17300.0,22.8523,22.8586,22.8523,22.8523,17300.0
2011-12-28 13:45:00,36.0,36.02,36.0,36.01,7700.0,22.8523,22.865,22.8523,22.8586,7700.0
2011-12-28 13:50:00,36.02,36.02,36.0,36.01,11600.0,22.865,22.865,22.8523,22.8586,11600.0
2011-12-28 13:55:00,36.0,36.02,36.0,36.01,15600.0,22.8523,22.865,22.8523,22.8586,15600.0
2011-12-28 14:00:00,36.0,36.01,35.99,36.01,9900.0,22.8523,22.8586,22.8459,22.8586,9900.0
2011-12-28 14:05:00,36.01,36.03,36.0,36.0,22800.0,22.8586,22.8713,22.8523,22.8523,22800.0
2011-12-28 14:10:00,36.0,36.0,35.97,35.99,26600.0,22.8523,22.8523,22.8332,22.8459,26600.0
2011-12-28 14:15:00,35.99,35.99,35.98,35.98,6400.0,22.8459,22.8459,22.8396,22.8396,6400.0
2011-12-28 14:20:00,35.98,35.99,35.98,35.99,9500.0,22.8396,22.8459,22.8396,22.8459,9500.0
2011-12-28 14:25:00,36.0,36.01,35.99,36.0,22200.0,22.8523,22.8586,22.8459,22.8523,22200.0
2011-12-28 14:30:00,36.0,36.0,35.99,35.99,7500.0,22.8523,22.8523,22.8459,22.8459,7500.0
2011-12-28 14:35:00,35.99,36.0,35.97,35.97,45500.0,22.8459,22.8523,22.8332,22.8332,45500.0
2011-12-28 14:40:00,35.97,35.97,35.95,35.97,27100.0,22.8332,22.8332,22.8206,22.8332,27100.0
2011-12-28 14:45:00,35.96,35.97,35.95,35.96,17100.0,22.8269,22.8332,22.8206,22.8269,17100.0
2011-12-28 14:50:00,35.95,35.97,35.95,35.97,14100.0,22.8206,22.8332,22.8206,22.8332,14100.0
2011-12-28 14:55:00,35.97,35.98,35.96,35.97,25900.0,22.8332,22.8396,22.8269,22.8332,25900.0
2011-12-28 15:00:00,35.96,35.97,35.96,35.97,9600.0,22.8269,22.8332,22.8269,22.8332,9600.0
2011-12-28 15:05:00,35.97,35.98,35.96,35.96,28300.0,22.8332,22.8396,22.8269,22.8269,28300.0
2011-12-28 15:10:00,35.97,35.98,35.95,35.95,14700.0,22.8332,22.8396,22.8206,22.8206,14700.0
2011-12-28 15:15:00,35.95,35.96,35.92,35.93,15100.0,22.8206,22.8269,22.8015,22.8079,15100.0
2011-12-28 15:20:00,35.93,35.95,35.92,35.95,40400.0,22.8079,22.8206,22.8015,22.8206,40400.0
2011-12-28 15:25:00,35.95,35.95,35.9,35.93,58200.0,22.8206,22.8206,22.7888,22.8079,58200.0
2011-12-28 15:30:00,35.92,35.92,35.91,35.92,20200.0,22.8015,22.8015,22.7952,22.8015,20200.0
2011-12-28 15:35:00,35.92,35.94,35.91,35.94,30600.0,22.8015,22.8142,22.7952,22.8142,30600.0
2011-12-28 15:40:00,35.94,35.95,35.92,35.93,63400.0,22.8142,22.8206,22.8015,22.8079,63400.0
2011-12-28 15:45:00,35.92,35.95,35.91,35.95,46100.0,22.8015,22.8206,22.7952,22.8206,46100.0
2011-12-28 15:50:00,35.94,35.95,35.91,35.92,124200.0,22.8142,22.8206,22.7952,22.8015,124200.0
2011-12-28 15:55:00,35.92,35.93,35.9,35.93,180600.0,22.8015,22.8079,22.7888,22.8079,180600.0
2011-12-29 09:30:00,36.02,36.09,35.99,36.07,75100.0,22.865,22.9094,22.8459,22.8967,75100.0
2011-12-29 09:35:00,36.06,36.14,36.06,36.11,47700.0,22.8904,22.9412,22.8904,22.9221,47700.0
2011-12-29 09:40:00,36.1,36.15,36.09,36.09,91600.0,22.9158,22.9475,22.9094,22.9094,91600.0
2011-12-29 09:45:00,36.09,36.13,36.09,36.11,65000.0,22.9094,22.9348,22.9094,22.9221,65000.0
2011-12-29 09:50:00,36.1,36.16,36.08,36.14,47800.0,22.9158,22.9539,22.9031,22.9412,47800.0
2011-12-29 09:55:00,36.15,36.17,36.13,36.16,60900.0,22.9475,22.9602,22.9348,22.9539,60900.0
2011-12-29 10:00:00,36.16,36.19,36.14,36.18,133200.0,22.9539,22.9729,22.9412,22.9666,133200.0
2011-12-29 10:05:00,36.19,36.21,36.15,36.19,84600.0,22.9729,22.9856,22.9475,22.9729,84600.0
2011-12-29 10:10:00,36.17,36.17,36.13,36.13,74500.0,22.9602,22.9602,22.9348,22.9348,74500.0
2011-12-29 10:15:00,36.13,36.17,36.13,36.13,44400.0,22.9348,22.9602,22.9348,22.9348,44400.0
2011-12-29 10:20:00,36.13,36.14,36.12,36.13,56500.0,22.9348,22.9412,22.9285,22.9348,56500.0
2011-12-29 10:25:00,36.13,36.17,36.13,36.14,68400.0,22.9348,22.9602,22.9348,22.9412,68400.0
2011-12-29 10:30:00,36.14,36.16,36.13,36.16,63600.0,22.9412,22.9539,22.9348,22.9539,63600.0
2011-12-29 10:35:00,36.16,36.16,36.13,36.16,28500.0,22.9539,22.9539,22.9348,22.9539,28500.0
2011-12-29 10:40:00,36.16,36.17,36.15,36.15,99100.0,22.9539,22.9602,22.9475,22.9475,99100.0
2011-12-29 10:45:00,36.15,36.18,36.15,36.16,12100.0,22.9475,22.9666,22.9475,22.9539,12100.0
2011-12-29 10:50:00,36.16,36.17,36.15,36.16,23600.0,22.9539,22.9602,22.9475,22.9539,23600.0
2011-12-29 10:55:00,36.16,36.17,36.08,36.1,374800.0,22.9539,22.9602,22.9031,22.9158,374800.0
2011-12-29 11:00:00,36.1,36.12,36.09,36.09,114100.0,22.9158,22.9285,22.9094,22.9094,114100.0
2011-12-29 11:05:00,36.1,36.11,36.03,36.03,108200.0,22.9158,22.9221,22.8713,22.8713,108200.0
2011-12-29 11:10:00,36.04,36.08,36.04,36.07,37100.0,22.8777,22.9031,22.8777,22.8967,37100.0
2011-12-29 11:15:00,36.07,36.09,36.07,36.08,47500.0,22.8967,22.9094,22.8967,22.9031,47500.0
2011-12-29 11:20:00,36.09,36.09,36.07,36.08,45600.0,22.9094,22.9094,22.8967,22.9031,45600.0
2011-12-29 11:25:00,36.08,36.11,36.07,36.07,36400.0,22.9031,22.9221,22.8967,22.8967,36400.0
2011-12-29 11:30:00,36.07,36.12,36.06,36.09,38600.0,22.8967,22.9285,22.8904,22.9094,38600.0
2011-12-29 11:35:00,36.09,36.12,36.09,36.09,32400.0,22.9094,22.9285,22.9094,22.9094,32400.0
2011-12-29 11:40:00,36.08,36.1,36.08,36.09,23800.0,22.9031,22.9158,22.9031,22.9094,23800.0
2011-12-29 11:45:00,36.09,36.09,36.08,36.08,17900.0,22.9094,22.9094,22.9031,22.9031,17900.0
2011-12-29 11:50:00,36.09,36.13,36.08,36.11,124200.0,22.9094,22.9348,22.9031,22.9221,124200.0
2011-12-29 11:55:00,36.11,36.14,36.1,36.14,38700.0,22.9221,22.9412,22.9158,22.9412,38700.0
2011-12-29 12:00:00,36.14,36.14,36.1,36.12,37200.0,22.9412,22.9412,22.9158,22.9285,37200.0
2011-12-29 12:05:00,36.11,36.12,36.11,36.12,17700.0,22.9221,22.9285,22.9221,22.9285,17700.0
2011-12-29 12:10:00,36.12,36.12,36.1,36.11,44100.0,22.9285,22.9285,22.9158,22.9221,44100.0
2011-12-29 12:15:00,36.1,36.12,36.1,36.12,11300.0,22.9158,22.9285,22.9158,22.9285,11300.0
2011-12-29 12:20:00,36.11,36.12,36.11,36.12,15800.0,22.9221,22.9285,22.9221,22.9285,15800.0
2011-12-29 12:25:00,36.13,36.13,36.09,36.1,9200.0,22.9348,22.9348,22.9094,22.9158,9200.0
2011-12-29 12:30:00,36.1,36.1,36.07,36.07,17400.0,22.9158,22.9158,22.8967,22.8967,17400.0
2011-12-29 12:35:00,36.06,36.09,36.05,36.09,18600.0,22.8904,22.9094,22.884,22.9094,18600.0
2011-12-29 12:40:00,36.08,36.09,36.08,36.08,4500.0,22.9031,22.9094,22.9031,22.9031,4500.0
2011-12-29 12:45:00,36.09,36.09,36.08,36.09,13200.0,22.9094,22.9094,22.9031,22.9094,13200.0
2011-12-29 12:50:00,36.08,36.09,36.08,36.08,16000.0,22.9031,22.9094,22.9031,22.9031,16000.0
2011-12-29 12:55:00,36.09,36.09,36.08,36.09,13000.0,22.9094,22.9094,22.9031,22.9094,13000.0
2011-12-29 13:00:00,36.09,36.12,36.09,36.09,44100.0,22.9094,22.9285,22.9094,22.9094,44100.0
2011-12-29 13:05:00,36.09,36.09,36.08,36.09,9000.0,22.9094,22.9094,22.9031,22.9094,9000.0
2011-12-29 13:10:00,36.09,36.09,36.08,36.08,3800.0,22.9094,22.9094,22.9031,22.9031,3800.0
2011-12-29 13:15:00,36.08,36.08,36.06,36.07,36000.0,22.9031,22.9031,22.8904,22.8967,36000.0
2011-12-29 13:20:00,36.07,36.08,36.07,36.08,15400.0,22.8967,22.9031,22.8967,22.9031,15400.0
2011-12-29 13:25:00,36.08,36.11,36.07,36.1,26000.0,22.9031,22.9221,22.8967,22.9158,26000.0
2011-12-29 13:30:00,36.1,36.1,36.09,36.1,16200.0,22.9158,22.9158,22.9094,22.9158,16200.0
2011-12-29 13:35:00,36.09,36.1,36.09,36.1,26600.0,22.9094,22.9158,22.9094,22.9158,26600.0
2011-12-29 13:40:00,36.11,36.13,36.09,36.1,52200.0,22.9221,22.9348,22.9094,22.9158,52200.0
2011-12-29 13:45:00,36.1,36.11,36.09,36.1,15400.0,22.9158,22.9221,22.9094,22.9158,15400.0
2011-12-29 13:50:00,36.11,36.12,36.09,36.12,25000.0,22.9221,22.9285,22.9094,22.9285,25000.0
2011-12-29 13:55:00,36.11,36.12,36.11,36.12,15300.0,22.9221,22.9285,22.9221,22.9285,15300.0
2011-12-29 14:00:00,36.12,36.14,36.11,36.14,26400.0,22.9285,22.9412,22.9221,22.9412,26400.0
2011-12-29 14:05:00,36.14,36.14,36.1,36.12,44800.0,22.9412,22.9412,22.9158,22.9285,44800.0
2011-12-29 14:10:00,36.11,36.12,36.11,36.11,8100.0,22.9221,22.9285,22.9221,22.9221,8100.0
2011-12-29 14:15:00,36.11,36.12,36.11,36.11,8600.0,22.9221,22.9285,22.9221,22.9221,8600.0
2011-12-29 14:20:00,36.11,36.15,36.11,36.15,35600.0,22.9221,22.9475,22.9221,22.9475,35600.0
2011-12-29 14:25:00,36.15,36.15,36.13,36.14,18000.0,22.9475,22.9475,22.9348,22.9412,18000.0
2011-12-29 14:30:00,36.13,36.15,36.13,36.13,17100.0,22.9348,22.9475,22.9348,22.9348,17100.0
2011-12-29 14:35:00,36.13,36.14,36.12,36.13,19400.0,22.9348,22.9412,22.9285,22.9348,19400.0
2011-12-29 14:40:00,36.12,36.13,36.12,36.12,11800.0,22.9285,22.9348,22.9285,22.9285,11800.0
2011-12-29 14:45:00,36.12,36.13,36.11,36.12,23300.0,22.9285,22.9348,22.9221,22.9285,23300.0
2011-12-29 14:50:00,36.12,36.12,36.11,36.11,14100.0,22.9285,22.9285,22.9221,22.9221,14100.0
2011-12-29 14:55:00,36.12,36.12,36.1,36.11,35600.0,22.9285,22.9285,22.9158,22.9221,35600.0
2011-12-29 15:00:00,36.11,36.11,36.1,36.1,13700.0,22.9221,22.9221,22.9158,22.9158,13700.0
2011-12-29 15:05:00,36.11,36.12,36.09,36.11,30800.0,22.9221,22.9285,22.9094,22.9221,30800.0
2011-12-29 15:10:00,36.11,36.14,36.11,36.14,29700.0,22.9221,22.9412,22.9221,22.9412,29700.0
2011-12-29 15:15:00,36.14,36.15,36.13,36.14,23000.0,22.9412,22.9475,22.9348,22.9412,23000.0
2011-12-29 15:20:00,36.15,36.15,36.13,36.15,62200.0,22.9475,22.9475,22.9348,22.9475,62200.0
2011-12-29 15:25:00,36.16,36.16,36.13,36.14,55300.0,22.9539,22.9539,22.9348,22.9412,55300.0
2011-12-29 15:30:00,36.14,36.16,36.13,36.15,40500.0,22.9412,22.9539,22.9348,22.9475,40500.0
2011-12-29 15:35:00,36.15,36.17,36.15,36.16,82600.0,22.9475,22.9602,22.9475,22.9539,82600.0
2011-12-29 15:40:00,36.16,36.19,36.16,36.19,54300.0,22.9539,22.9729,22.9539,22.9729,54300.0
2011-12-29 15:45:00,36.19,36.22,36.19,36.2,126000.0,22.9729,22.9919,22.9729,22.9792,126000.0
2011-12-29 15:50:00,36.19,36.2,36.19,36.2,80300.0,22.9729,22.9792,22.9729,22.9792,80300.0
2011-12-29 15:55:00,36.2,36.23,36.18,36.2,308700.0,22.9792,22.9983,22.9666,22.9792,308700.0
2011-12-30 09:30:00,36.26,36.26,36.18,36.22,67900.0,23.0173,23.0173,22.9666,22.9919,67900.0
2011-12-30 09:35:00,36.23,36.27,36.23,36.23,37400.0,22.9983,23.0237,22.9983,22.9983,37400.0
2011-12-30 09:40:00,36.23,36.23,36.19,36.2,44000.0,22.9983,22.9983,22.9729,22.9792,44000.0
2011-12-30 09:45:00,36.19,36.22,36.18,36.21,39800.0,22.9729,22.9919,22.9666,22.9856,39800.0
2011-12-30 09:50:00,36.22,36.23,36.2,36.22,60000.0,22.9919,22.9983,22.9792,22.9919,60000.0
2011-12-30 09:55:00,36.22,36.22,36.18,36.19,93100.0,22.9919,22.9919,22.9666,22.9729,93100.0
2011-12-30 10:00:00,36.2,36.22,36.18,36.2,143800.0,22.9792,22.9919,22.9666,22.9792,143800.0
2011-12-30 10:05:00,36.2,36.23,36.2,36.2,128500.0,22.9792,22.9983,22.9792,22.9792,128500.0
2011-12-30 10:10:00,36.2,36.2,36.18,36.19,57300.0,22.9792,22.9792,22.9666,22.9729,57300.0
2011-12-30 10:15:00,36.2,36.21,36.18,36.2,73800.0,22.9792,22.9856,22.9666,22.9792,73800.0
2011-12-30 10:20:00,36.19,36.2,36.18,36.2,37100.0,22.9729,22.9792,22.9666,22.9792,37100.0
2011-12-30 10:25:00,36.2,36.2,36.17,36.19,40900.0,22.9792,22.9792,22.9602,22.9729,40900.0
2011-12-30 10:30:00,36.18,36.19,36.17,36.17,23200.0,22.9666,22.9729,22.9602,22.9602,23200.0
2011-12-30 10:35:00,36.18,36.18,36.16,36.18,29600.0,22.9666,22.9666,22.9539,22.9666,29600.0
2011-12-30 10:40:00,36.18,36.21,36.18,36.19,113200.0,22.9666,22.9856,22.9666,22.9729,113200.0
2011-12-30 10:45:00,36.19,36.2,36.18,36.19,33000.0,22.9729,22.9792,22.9666,22.9729,33000.0
2011-12-30 10:50:00,36.19,36.2,36.18,36.2,29800.0,22.9729,22.9792,22.9666,22.9792,29800.0
2011-12-30 10:55:00,36.2,36.22,36.19,36.2,46500.0,22.9792,22.9919,22.9729,22.9792,46500.0
2011-12-30 11:00:00,36.19,36.21,36.17,36.18,206800.0,22.9729,22.9856,22.9602,22.9666,206800.0
2011-12-30 11:05:00,36.18,36.18,36.16,36.17,79600.0,22.9666,22.9666,22.9539,22.9602,79600.0
2011-12-30 11:10:00,36.17,36.17,36.14,36.14,60000.0,22.9602,22.9602,22.9412,22.9412,60000.0
2011-12-30 11:15:00,36.14,36.15,36.13,36.15,62400.0,22.9412,22.9475,22.9348,22.9475,62400.0
2011-12-30 11:20:00,36.15,36.16,36.14,36.15,93800.0,22.9475,22.9539,22.9412,22.9475,93800.0
2011-12-30 11:25:00,36.16,36.17,36.15,36.17,31100.0,22.9539,22.9602,22.9475,22.9602,31100.0
2011-12-30 11:30:00,36.16,36.17,36.15,36.16,63300.0,22.9539,22.9602,22.9475,22.9539,63300.0
2011-12-30 11:35:00,36.15,36.16,36.14,36.15,58800.0,22.9475,22.9539,22.9412,22.9475,58800.0
2011-12-30 11:40:00,36.15,36.15,36.13,36.15,64500.0,22.9475,22.9475,22.9348,22.9475,64500.0
2011-12-30 11:45:00,36.15,36.15,36.13,36.14,18800.0,22.9475,22.9475,22.9348,22.9412,18800.0
2011-12-30 11:50:00,36.13,36.13,36.11,36.12,72500.0,22.9348,22.9348,22.9221,22.9285,72500.0
2011-12-30 11:55:00,36.12,36.13,36.11,36.11,19700.0,22.9285,22.9348,22.9221,22.9221,19700.0
2011-12-30 12:00:00,36.11,36.12,36.1,36.12,13800.0,22.9221,22.9285,22.9158,22.9285,13800.0
2011-12-30 12:05:00,36.13,36.13,36.11,36.11,14100.0,22.9348,22.9348,22.9221,22.9221,14100.0
2011-12-30 12:10:00,36.11,36.11,36.1,36.11,5200.0,22.9221,22.9221,22.9158,22.9221,5200.0
2011-12-30 12:15:00,36.1,36.11,36.1,36.11,24300.0,22.9158,22.9221,22.9158,22.9221,24300.0
2011-12-30 12:20:00,36.1,36.11,36.1,36.11,18200.0,22.9158,22.9221,22.9158,22.9221,18200.0
2011-12-30 12:25:00,36.1,36.11,36.1,36.1,11300.0,22.9158,22.9221,22.9158,22.9158,11300.0
2011-12-30 12:30:00,36.11,36.11,36.1,36.1,6400.0,22.9221,22.9221,22.9158,22.9158,6400.0
2011-12-30 12:35:00,36.11,36.11,36.09,36.09,16300.0,22.9221,22.9221,22.9094,22.9094,16300.0
2011-12-30 12:40:00,36.09,36.1,36.09,36.1,12800.0,22.9094,22.9158,22.9094,22.9158,12800.0
2011-12-30 12:45:00,36.1,36.1,36.09,36.09,6800.0,22.9158,22.9158,22.9094,22.9094,6800.0
2011-12-30 12:50:00,36.09,36.1,36.09,36.09,9100.0,22.9094,22.9158,22.9094,22.9094,9100.0
2011-12-30 12:55:00,36.09,36.1,36.09,36.1,17000.0,22.9094,22.9158,22.9094,22.9158,17000.0
2011-12-30 13:00:00,36.09,36.1,36.08,36.08,29000.0,22.9094,22.9158,22.9031,22.9031,29000.0
2011-12-30 13:05:00,36.08,36.1,36.08,36.08,63000.0,22.9031,22.9158,22.9031,22.9031,63000.0
2011-12-30 13:10:00,36.09,36.1,36.08,36.1,11600.0,22.9094,22.9158,22.9031,22.9158,11600.0
2011-12-30 13:15:00,36.11,36.11,36.09,36.09,24200.0,22.9221,22.9221,22.9094,22.9094,24200.0
2011-12-30 13:20:00,36.09,36.09,36.07,36.07,43200.0,22.9094,22.9094,22.8967,22.8967,43200.0
2011-12-30 13:25:00,36.07,36.07,36.06,36.06,23800.0,22.8967,22.8967,22.8904,22.8904,23800.0
2011-12-30 13:30:00,36.06,36.07,36.05,36.06,24800.0,22.8904,22.8967,22.884,22.8904,24800.0
2011-12-30 13:35:00,36.05,36.07,36.05,36.07,100000.0,22.884,22.8967,22.884,22.8967,100000.0
2011-12-30 13:40:00,36.06,36.07,36.06,36.07,22100.0,22.8904,22.8967,22.8904,22.8967,22100.0
2011-12-30 13:45:00,36.06,36.07,36.06,36.07,18700.0,22.8904,22.8967,22.8904,22.8967,18700.0
2011-12-30 13:50:00,36.06,36.07,36.05,36.05,23600.0,22.8904,22.8967,22.884,22.884,23600.0
2011-12-30 13:55:00,36.06,36.06,36.05,36.06,12700.0,22.8904,22.8904,22.884,22.8904,12700.0
2011-12-30 14:00:00,36.05,36.06,36.04,36.06,28400.0,22.884,22.8904,22.8777,22.8904,28400.0
2011-12-30 14:05:00,36.06,36.06,36.05,36.05,13400.0,22.8904,22.8904,22.884,22.884,13400.0
2011-12-30 14:10:00,36.06,36.06,36.05,36.05,48200.0,22.8904,22.8904,22.884,22.884,48200.0
2011-12-30 14:15:00,36.04,36.05,36.04,36.05,4800.0,22.8777,22.884,22.8777,22.884,4800.0
2011-12-30 14:20:00,36.04,36.04,36.0,36.01,54200.0,22.8777,22.8777,22.8523,22.8586,54200.0
2011-12-30 14:25:00,36.01,36.01,36.0,36.0,12700.0,22.8586,22.8586,22.8523,22.8523,12700.0
2011-12-30 14:30:00,36.01,36.03,36.01,36.03,23100.0,22.8586,22.8713,22.8586,22.8713,23100.0
2011-12-30 14:35:00,36.03,36.03,36.02,36.03,20600.0,22.8713,22.8713,22.865,22.8713,20600.0
2011-12-30 14:40:00,36.03,36.04,36.02,36.04,69100.0,22.8713,22.8777,22.865,22.8777,69100.0
2011-12-30 14:45:00,36.03,36.04,36.02,36.02,57200.0,22.8713,22.8777,22.865,22.865,57200.0
2011-12-30 14:50:00,36.03,36.03,36.02,36.03,17300.0,22.8713,22.8713,22.865,22.8713,17300.0
2011-12-30 14:55:00,36.03,36.03,36.02,36.03,9500.0,22.8713,22.8713,22.865,22.8713,9500.0
2011-12-30 15:00:00,36.03,36.05,36.03,36.04,35100.0,22.8713,22.884,22.8713,22.8777,35100.0
2011-12-30 15:05:00,36.05,36.07,36.05,36.05,154300.0,22.884,22.8967,22.884,22.884,154300.0
2011-12-30 15:10:00,36.05,36.06,36.04,36.06,50600.0,22.884,22.8904,22.8777,22.8904,50600.0
2011-12-30 15:15:00,36.06,36.06,36.04,36.05,24800.0,22.8904,22.8904,22.8777,22.884,24800.0
2011-12-30 15:20:00,36.05,36.06,36.04,36.06,20000.0,22.884,22.8904,22.8777,22.8904,20000.0
2011-12-30 15:25:00,36.06,36.06,36.04,36.04,20000.0,22.8904,22.8904,22.8777,22.8777,20000.0
2011-12-30 15:30:00,36.04,36.05,36.04,36.04,32600.0,22.8777,22.884,22.8777,22.8777,32600.0
2011-12-30 15:35:00,36.05,36.05,36.03,36.03,140000.0,22.884,22.884,22.8713,22.8713,140000.0
2011-12-30 15:40:00,36.04,36.04,36.03,36.04,57700.0,22.8777,22.8777,22.8713,22.8777,57700.0
2011-12-30 15:45:00,36.03,36.03,36.0,36.02,125800.0,22.8713,22.8713,22.8523,22.865,125800.0
2011-12-30 15:50:00,36.01,36.02,36.01,36.01,106400.0,22.8586,22.865,22.8586,22.8586,106400.0
2011-12-30 15:55:00,36.01,36.01,35.96,35.97,265000.0,22.8586,22.8586,22.8269,22.8332,265000.0
2012-01-03 09:30:00,36.17,36.25,35.98,36.0,323400.0,22.9602,23.011,22.8396,22.8523,323400.0
2012-01-03 09:35:00,35.99,36.0,35.8,35.86,437100.0,22.8459,22.8523,22.7253,22.7634,437100.0
2012-01-03 09:40:00,35.86,35.92,35.86,35.92,396700.0,22.7634,22.8015,22.7634,22.8015,396700.0
2012-01-03 09:45:00,35.92,35.92,35.73,35.73,630600.0,22.8015,22.8015,22.6809,22.6809,630600.0
2012-01-03 09:50:00,35.74,35.75,35.67,35.68,197800.0,22.6872,22.6936,22.6428,22.6492,197800.0
2012-01-03 09:55:00,35.68,35.68,35.61,35.62,697800.0,22.6492,22.6492,22.6047,22.6111,697800.0
2012-01-03 10:00:00,35.62,35.71,35.57,35.68,241800.0,22.6111,22.6682,22.5793,22.6492,241800.0
2012-01-03 10:05:00,35.67,35.72,35.65,35.72,380000.0,22.6428,22.6746,22.6301,22.6746,380000.0
2012-01-03 10:10:00,35.72,35.79,35.71,35.78,75800.0,22.6746,22.719,22.6682,22.7126,75800.0
2012-01-03 10:15:00,35.78,35.82,35.78,35.8,114100.0,22.7126,22.738,22.7126,22.7253,114100.0
2012-01-03 10:20:00,35.81,35.82,35.79,35.8,106500.0,22.7317,22.738,22.719,22.7253,106500.0
2012-01-03 10:25:00,35.8,35.81,35.77,35.78,58100.0,22.7253,22.7317,22.7063,22.7126,58100.0
2012-01-03 10:30:00,35.78,35.81,35.78,35.78,62000.0,22.7126,22.7317,22.7126,22.7126,62000.0
2012-01-03 10:35:00,35.78,35.78,35.76,35.77,87400.0,22.7126,22.7126,22.6999,22.7063,87400.0
2012-01-03 10:40:00,35.76,35.77,35.72,35.74,282400.0,22.6999,22.7063,22.6746,22.6872,282400.0
2012-01-03 10:45:00,35.73,35.75,35.71,35.71,121900.0,22.6809,22.6936,22.6682,22.6682,121900.0
2012-01-03 10:50:00,35.71,35.73,35.68,35.69,155600.0,22.6682,22.6809,22.6492,22.6555,155600.0
2012-01-03 10:55:00,35.69,35.73,35.69,35.71,218900.0,22.6555,22.6809,22.6555,22.6682,218900.0
2012-01-03 11:00:00,35.72,35.73,35.68,35.69,185500.0,22.6746,22.6809,22.6492,22.6555,185500.0
2012-01-03 11:05:00,35.68,35.69,35.66,35.68,228800.0,22.6492,22.6555,22.6365,22.6492,228800.0
2012-01-03 11:10:00,35.69,35.75,35.68,35.74,87100.0,22.6555,22.6936,22.6492,22.6872,87100.0
2012-01-03 11:15:00,35.74,35.75,35.72,35.73,179900.0,22.6872,22.6936,22.6746,22.6809,179900.0
2012-01-03 11:20:00,35.73,35.74,35.73,35.74,33500.0,22.6809,22.6872,22.6809,22.6872,33500.0
2012-01-03 11:25:00,35.74,35.75,35.72,35.72,152600.0,22.6872,22.6936,22.6746,22.6746,152600.0
2012-01-03 11:30:00,35.73,35.73,35.71,35.72,154600.0,22.6809,22.6809,22.6682,22.6746,154600.0
2012-01-03 11:35:00,35.72,35.72,35.69,35.69,87800.0,22.6746,22.6746,22.6555,22.6555,87800.0
2012-01-03 11:40:00,35.69,35.69,35.61,35.61,93700.0,22.6555,22.6555,22.6047,22.6047,93700.0
2012-01-03 11:45:00,35.62,35.62,35.56,35.57,152500.0,22.6111,22.6111,22.573,22.5793,152500.0
2012-01-03 11:50:00,35.58,35.6,35.53,35.54,288300.0,22.5857,22.5984,22.5539,22.5603,288300.0
2012-01-03 11:55:00,35.54,35.54,35.49,35.5,256500.0,22.5603,22.5603,22.5285,22.5349,256500.0
2012-01-03 12:00:00,35.5,35.5,35.45,35.46,199600.0,22.5349,22.5349,22.5032,22.5095,199600.0
2012-01-03 12:05:00,35.45,35.47,35.45,35.47,146700.0,22.5032,22.5159,22.5032,22.5159,146700.0
2012-01-03 12:10:00,35.47,35.47,35.45,35.45,249200.0,22.5159,22.5159,22.5032,22.5032,249200.0
2012-01-03 12:15:00,35.45,35.46,35.44,35.46,295700.0,22.5032,22.5095,22.4968,22.5095,295700.0
2012-01-03 12:20:00,35.45,35.47,35.45,35.46,223600.0,22.5032,22.5159,22.5032,22.5095,223600.0
2012-01-03 12:25:00,35.45,35.47,35.45,35.46,133500.0,22.5032,22.5159,22.5032,22.5095,133500.0
2012-01-03 12:30:00,35.47,35.47,35.45,35.46,288600.0,22.5159,22.5159,22.5032,22.5095,288600.0
2012-01-03 12:35:00,35.45,35.47,35.44,35.44,262700.0,22.5032,22.5159,22.4968,22.4968,262700.0
2012-01-03 12:40:00,35.44,35.46,35.44,35.44,120700.0,22.4968,22.5095,22.4968,22.4968,120700.0
2012-01-03 12:45:00,35.44,35.45,35.41,35.42,110500.0,22.4968,22.5032,22.4778,22.4841,110500.0
2012-01-03 12:50:00,35.41,35.44,35.41,35.42,134900.0,22.4778,22.4968,22.4778,22.4841,134900.0
2012-01-03 12:55:00,35.42,35.42,35.4,35.42,113300.0,22.4841,22.4841,22.4714,22.4841,113300.0
2012-01-03 13:00:00,35.42,35.43,35.41,35.42,117000.0,22.4841,22.4905,22.4778,22.4841,117000.0
2012-01-03 13:05:00,35.42,35.43,35.41,35.41,165400.0,22.4841,22.4905,22.4778,22.4778,165400.0
2012-01-03 13:10:00,35.41,35.42,35.37,35.38,136800.0,22.4778,22.4841,22.4524,22.4587,136800.0
2012-01-03 13:15:00,35.37,35.38,35.35,35.36,154900.0,22.4524,22.4587,22.4397,22.446,154900.0
2012-01-03 13:20:00,35.36,35.36,35.31,35.32,229200.0,22.446,22.446,22.4143,22.4206,229200.0
2012-01-03 13:25:00,35.31,35.32,35.25,35.27,517700.0,22.4143,22.4206,22.3762,22.3889,517700.0
2012-01-03 13:30:00,35.27,35.28,35.26,35.26,143800.0,22.3889,22.3952,22.3825,22.3825,143800.0
2012-01-03 13:35:00,35.27,35.28,35.25,35.25,166500.0,22.3889,22.3952,22.3762,22.3762,166500.0
2012-01-03 13:40:00,35.25,35.28,35.25,35.26,516200.0,22.3762,22.3952,22.3762,22.3825,516200.0
2012-01-03 13:45:00,35.27,35.28,35.26,35.28,167300.0,22.3889,22.3952,22.3825,22.3952,167300.0
2012-01-03 13:50:00,35.28,35.3,35.27,35.3,190700.0,22.3952,22.4079,22.3889,22.4079,190700.0
2012-01-03 13:55:00,35.3,35.32,35.29,35.31,187300.0,22.4079,22.4206,22.4016,22.4143,187300.0
2012-01-03 14:00:00,35.31,35.32,35.31,35.32,108500.0,22.4143,22.4206,22.4143,22.4206,108500.0
2012-01-03 14:05:00,35.32,35.32,35.31,35.32,116600.0,22.4206,22.4206,22.4143,22.4206,116600.0
2012-01-03 14:10:00,35.32,35.33,35.31,35.33,132900.0,22.4206,22.427,22.4143,22.427,132900.0
2012-01-03 14:15:00,35.33,35.33,35.32,35.33,89200.0,22.427,22.427,22.4206,22.427,89200.0
2012-01-03 14:20:00,35.33,35.34,35.32,35.34,102200.0,22.427,22.4333,22.4206,22.4333,102200.0
2012-01-03 14:25:00,35.34,35.35,35.33,35.35,104000.0,22.4333,22.4397,22.427,22.4397,104000.0
2012-01-03 14:30:00,35.35,35.36,35.34,35.36,80200.0,22.4397,22.446,22.4333,22.446,80200.0
2012-01-03 14:35:00,35.36,35.38,35.36,35.36,212800.0,22.446,22.4587,22.446,22.446,212800.0
2012-01-03 14:40:00,35.36,35.38,35.35,35.38,171800.0,22.446,22.4587,22.4397,22.4587,171800.0
2012-01-03 14:45:00,35.38,35.4,35.37,35.4,97000.0,22.4587,22.4714,22.4524,22.4714,97000.0
2012-01-03 14:50:00,35.4,35.4,35.39,35.4,76800.0,22.4714,22.4714,22.4651,22.4714,76800.0
2012-01-03 14:55:00,35.4,35.41,35.4,35.4,156000.0,22.4714,22.4778,22.4714,22.4714,156000.0
2012-01-03 15:00:00,35.41,35.41,35.33,35.34,822800.0,22.4778,22.4778,22.427,22.4333,822800.0
2012-01-03 15:05:00,35.33,35.36,35.33,35.36,255500.0,22.427,22.446,22.427,22.446,255500.0
2012-01-03 15:10:00,35.36,35.36,35.34,35.35,225700.0,22.446,22.446,22.4333,22.4397,225700.0
2012-01-03 15:15:00,35.34,35.36,35.34,35.36,103300.0,22.4333,22.446,22.4333,22.446,103300.0
2012-01-03 15:20:00,35.36,35.36,35.23,35.24,581400.0,22.446,22.446,22.3635,22.3699,581400.0
2012-01-03 15:25:00,35.23,35.28,35.23,35.27,782400.0,22.3635,22.3952,22.3635,22.3889,782400.0
2012-01-03 15:30:00,35.28,35.29,35.27,35.29,324900.0,22.3952,22.4016,22.3889,22.4016,324900.0
2012-01-03 15:35:00,35.29,35.29,35.27,35.29,143500.0,22.4016,22.4016,22.3889,22.4016,143500.0
2012-01-03 15:40:00,35.29,35.32,35.28,35.32,239000.0,22.4016,22.4206,22.3952,22.4206,239000.0
2012-01-03 15:45:00,35.32,35.43,35.32,35.42,449100.0,22.4206,22.4905,22.4206,22.4841,449100.0
2012-01-03 15:50:00,35.41,35.42,35.38,35.39,220400.0,22.4778,22.4841,22.4587,22.4651,220400.0
2012-01-03 15:55:00,35.39,35.42,35.34,35.35,633000.0,22.4651,22.4841,22.4333,22.4397,633000.0
2012-01-04 09:30:00,35.24,35.4,35.24,35.31,132200.0,22.3699,22.4714,22.3699,22.4143,132200.0
2012-01-04 09:35:00,35.3,35.39,35.28,35.39,99200.0,22.4079,22.4651,22.3952,22.4651,99200.0
2012-01-04 09:40:00,35.39,35.43,35.37,35.38,57600.0,22.4651,22.4905,22.4524,22.4587,57600.0
2012-01-04 09:45:00,35.38,35.39,35.34,35.38,36400.0,22.4587,22.4651,22.4333,22.4587,36400.0
2012-01-04 09:50:00,35.38,35.41,35.37,35.39,54500.0,22.4587,22.4778,22.4524,22.4651,54500.0
2012-01-04 09:55:00,35.39,35.41,35.38,35.4,45500.0,22.4651,22.4778,22.4587,22.4714,45500.0
2012-01-04 10:00:00,35.4,35.44,35.38,35.41,197000.0,22.4714,22.4968,22.4587,22.4778,197000.0
2012-01-04 10:05:00,35.41,35.45,35.41,35.42,73000.0,22.4778,22.5032,22.4778,22.4841,73000.0
2012-01-04 10:10:00,35.41,35.42,35.38,35.38,47300.0,22.4778,22.4841,22.4587,22.4587,47300.0
2012-01-04 10:15:00,35.38,35.42,35.37,35.39,49700.0,22.4587,22.4841,22.4524,22.4651,49700.0
2012-01-04 10:20:00,35.39,35.41,35.39,35.41,37000.0,22.4651,22.4778,22.4651,22.4778,37000.0
2012-01-04 10:25:00,35.41,35.41,35.38,35.39,37200.0,22.4778,22.4778,22.4587,22.4651,37200.0
2012-01-04 10:30:00,35.39,35.4,35.37,35.4,61300.0,22.4651,22.4714,22.4524,22.4714,61300.0
2012-01-04 10:35:00,35.39,35.39,35.37,35.38,41300.0,22.4651,22.4651,22.4524,22.4587,41300.0
2012-01-04 10:40:00,35.38,35.38,35.36,35.36,39200.0,22.4587,22.4587,22.446,22.446,39200.0
2012-01-04 10:45:00,35.36,35.36,35.33,35.36,77900.0,22.446,22.446,22.427,22.446,77900.0
2012-01-04 10:50:00,35.36,35.37,35.33,35.33,45500.0,22.446,22.4524,22.427,22.427,45500.0
2012-01-04 10:55:00,35.33,35.34,35.3,35.3,39200.0,22.427,22.4333,22.4079,22.4079,39200.0
2012-01-04 11:00:00,35.3,35.34,35.3,35.34,29300.0,22.4079,22.4333,22.4079,22.4333,29300.0
2012-01-04 11:05:00,35.34,35.34,35.32,35.33,34700.0,22.4333,22.4333,22.4206,22.427,34700.0
2012-01-04 11:10:00,35.33,35.35,35.32,35.33,39500.0,22.427,22.4397,22.4206,22.427,39500.0
2012-01-04 11:15:00,35.33,35.33,35.3,35.3,42300.0,22.427,22.427,22.4079,22.4079,42300.0
2012-01-04 11:20:00,35.3,35.3,35.23,35.23,53400.0,22.4079,22.4079,22.3635,22.3635,53400.0
2012-01-04 11:25:00,35.23,35.25,35.23,35.25,99500.0,22.3635,22.3762,22.3635,22.3762,99500.0
2012-01-04 11:30:00,35.25,35.27,35.25,35.26,61300.0,22.3762,22.3889,22.3762,22.3825,61300.0
2012-01-04 11:35:00,35.25,35.3,35.25,35.3,70200.0,22.3762,22.4079,22.3762,22.4079,70200.0
2012-01-04 11:40:00,35.3,35.31,35.3,35.3,13700.0,22.4079,22.4143,22.4079,22.4079,13700.0
2012-01-04 11:45:00,35.3,35.32,35.3,35.31,47400.0,22.4079,22.4206,22.4079,22.4143,47400.0
2012-01-04 11:50:00,35.31,35.31,35.29,35.31,78200.0,22.4143,22.4143,22.4016,22.4143,78200.0
2012-01-04 11:55:00,35.31,35.31,35.3,35.3,51600.0,22.4143,22.4143,22.4079,22.4079,51600.0
2012-01-04 12:00:00,35.3,35.31,35.28,35.28,72800.0,22.4079,22.4143,22.3952,22.3952,72800.0
2012-01-04 12:05:00,35.29,35.32,35.29,35.3,143900.0,22.4016,22.4206,22.4016,22.4079,143900.0
2012-01-04 12:10:00,35.3,35.3,35.29,35.29,21700.0,22.4079,22.4079,22.4016,22.4016,21700.0
2012-01-04 12:15:00,35.3,35.31,35.29,35.3,49600.0,22.4079,22.4143,22.4016,22.4079,49600.0
2012-01-04 12:20:00,35.31,35.31,35.28,35.29,40300.0,22.4143,22.4143,22.3952,22.4016,40300.0
2012-01-04 12:25:00,35.29,35.29,35.28,35.29,24800.0,22.4016,22.4016,22.3952,22.4016,24800.0
2012-01-04 12:30:00,35.29,35.29,35.22,35.23,306100.0,22.4016,22.4016,22.3572,22.3635,306100.0
2012-01-04 12:35:00,35.23,35.24,35.22,35.23,42700.0,22.3635,22.3699,22.3572,22.3635,42700.0
2012-01-04 12:40:00,35.23,35.25,35.23,35.24,54700.0,22.3635,22.3762,22.3635,22.3699,54700.0
2012-01-04 12:45:00,35.24,35.25,35.24,35.24,9500.0,22.3699,22.3762,22.3699,22.3699,9500.0
2012-01-04 12:50:00,35.24,35.25,35.23,35.23,43300.0,22.3699,22.3762,22.3635,22.3635,43300.0
2012-01-04 12:55:00,35.24,35.26,35.24,35.25,55300.0,22.3699,22.3825,22.3699,22.3762,55300.0
2012-01-04 13:00:00,35.25,35.26,35.22,35.23,51400.0,22.3762,22.3825,22.3572,22.3635,51400.0
2012-01-04 13:05:00,35.24,35.25,35.23,35.23,78400.0,22.3699,22.3762,22.3635,22.3635,78400.0
2012-01-04 13:10:00,35.24,35.25,35.24,35.24,10100.0,22.3699,22.3762,22.3699,22.3699,10100.0
2012-01-04 13:15:00,35.25,35.25,35.23,35.24,23200.0,22.3762,22.3762,22.3635,22.3699,23200.0
2012-01-04 13:20:00,35.25,35.25,35.24,35.25,31500.0,22.3762,22.3762,22.3699,22.3762,31500.0
2012-01-04 13:25:00,35.24,35.27,35.24,35.25,28800.0,22.3699,22.3889,22.3699,22.3762,28800.0
2012-01-04 13:30:00,35.25,35.26,35.24,35.25,37800.0,22.3762,22.3825,22.3699,22.3762,37800.0
2012-01-04 13:35:00,35.26,35.26,35.25,35.25,18900.0,22.3825,22.3825,22.3762,22.3762,18900.0
2012-01-04 13:40:00,35.25,35.25,35.23,35.24,13900.0,22.3762,22.3762,22.3635,22.3699,13900.0
2012-01-04 13:45:00,35.23,35.25,35.22,35.25,86400.0,22.3635,22.3762,22.3572,22.3762,86400.0
2012-01-04 13:50:00,35.25,35.25,35.22,35.24,98900.0,22.3762,22.3762,22.3572,22.3699,98900.0
2012-01-04 13:55:00,35.23,35.24,35.22,35.23,64800.0,22.3635,22.3699,22.3572,22.3635,64800.0
2012-01-04 14:00:00,35.23,35.24,35.23,35.23,28600.0,22.3635,22.3699,22.3635,22.3635,28600.0
2012-01-04 14:05:00,35.23,35.24,35.23,35.23,56100.0,22.3635,22.3699,22.3635,22.3635,56100.0
2012-01-04 14:10:00,35.24,35.24,35.21,35.22,73300.0,22.3699,22.3699,22.3508,22.3572,73300.0
2012-01-04 14:15:00,35.22,35.24,35.21,35.23,69400.0,22.3572,22.3699,22.3508,22.3635,69400.0
2012-01-04 14:20:00,35.24,35.24,35.22,35.23,80800.0,22.3699,22.3699,22.3572,22.3635,80800.0
2012-01-04 14:25:00,35.23,35.23,35.21,35.22,39000.0,22.3635,22.3635,22.3508,22.3572,39000.0
2012-01-04 14:30:00,35.21,35.24,35.21,35.23,52500.0,22.3508,22.3699,22.3508,22.3635,52500.0
2012-01-04 14:35:00,35.23,35.24,35.21,35.22,102200.0,22.3635,22.3699,22.3508,22.3572,102200.0
2012-01-04 14:40:00,35.22,35.24,35.22,35.24,58600.0,22.3572,22.3699,22.3572,22.3699,58600.0
2012-01-04 14:45:00,35.24,35.24,35.23,35.23,47700.0,22.3699,22.3699,22.3635,22.3635,47700.0
2012-01-04 14:50:00,35.24,35.24,35.23,35.23,68500.0,22.3699,22.3699,22.3635,22.3635,68500.0
2012-01-04 14:55:00,35.23,35.24,35.22,35.23,101700.0,22.3635,22.3699,22.3572,22.3635,101700.0
2012-01-04 15:00:00,35.22,35.23,35.19,35.19,255000.0,22.3572,22.3635,22.3381,22.3381,255000.0
2012-01-04 15:05:00,35.19,35.2,35.18,35.18,53800.0,22.3381,22.3445,22.3318,22.3318,53800.0
2012-01-04 15:10:00,35.18,35.19,35.17,35.18,53300.0,22.3318,22.3381,22.3254,22.3318,53300.0
2012-01-04 15:15:00,35.19,35.19,35.16,35.17,62200.0,22.3381,22.3381,22.3191,22.3254,62200.0
2012-01-04 15:20:00,35.16,35.17,35.15,35.16,37500.0,22.3191,22.3254,22.3127,22.3191,37500.0
2012-01-04 15:25:00,35.16,35.16,35.14,35.14,47800.0,22.3191,22.3191,22.3064,22.3064,47800.0
2012-01-04 15:30:00,35.15,35.16,35.13,35.14,129500.0,22.3127,22.3191,22.3,22.3064,129500.0
2012-01-04 15:35:00,35.14,35.17,35.14,35.16,182700.0,22.3064,22.3254,22.3064,22.3191,182700.0
2012-01-04 15:40:00,35.17,35.17,35.15,35.16,158500.0,22.3254,22.3254,22.3127,22.3191,158500.0
2012-01-04 15:45:00,35.16,35.16,35.15,35.16,111500.0,22.3191,22.3191,22.3127,22.3191,111500.0
2012-01-04 15:50:00,35.16,35.17,35.14,35.16,177500.0,22.3191,22.3254,22.3064,22.3191,177500.0
2012-01-04 15:55:00,35.17,35.17,35.15,35.16,394900.0,22.3254,22.3254,22.3127,22.3191,394900.0
2012-01-05 09:30:00,35.1,35.12,34.94,34.97,286000.0,22.281,22.2937,22.1794,22.1985,286000.0
2012-01-05 09:35:00,34.97,35.01,34.93,34.96,195900.0,22.1985,22.2239,22.1731,22.1921,195900.0
2012-01-05 09:40:00,34.96,34.99,34.95,34.99,80500.0,22.1921,22.2112,22.1858,22.2112,80500.0
2012-01-05 09:45:00,34.98,34.99,34.94,34.95,161100.0,22.2048,22.2112,22.1794,22.1858,161100.0
2012-01-05 09:50:00,34.96,34.99,34.95,34.99,145100.0,22.1921,22.2112,22.1858,22.2112,145100.0
2012-01-05 09:55:00,34.98,34.99,34.96,34.96,109800.0,22.2048,22.2112,22.1921,22.1921,109800.0
2012-01-05 10:00:00,34.96,34.97,34.91,34.94,289900.0,22.1921,22.1985,22.1604,22.1794,289900.0
2012-01-05 10:05:00,34.93,34.96,34.93,34.96,98600.0,22.1731,22.1921,22.1731,22.1921,98600.0
2012-01-05 10:10:00,34.95,34.97,34.94,34.97,84400.0,22.1858,22.1985,22.1794,22.1985,84400.0
2012-01-05 10:15:00,34.97,34.97,34.93,34.93,125900.0,22.1985,22.1985,22.1731,22.1731,125900.0
2012-01-05 10:20:00,34.94,34.98,34.92,34.95,532300.0,22.1794,22.2048,22.1667,22.1858,532300.0
2012-01-05 10:25:00,34.95,34.97,34.93,34.96,84000.0,22.1858,22.1985,22.1731,22.1921,84000.0
2012-01-05 10:30:00,34.96,34.98,34.94,34.95,79600.0,22.1921,22.2048,22.1794,22.1858,79600.0
2012-01-05 10:35:00,34.94,34.94,34.92,34.94,52100.0,22.1794,22.1794,22.1667,22.1794,52100.0
2012-01-05 10:40:00,34.93,34.94,34.92,34.92,37400.0,22.1731,22.1794,22.1667,22.1667,37400.0
2012-01-05 10:45:00,34.92,34.96,34.92,34.95,33000.0,22.1667,22.1921,22.1667,22.1858,33000.0
2012-01-05 10:50:00,34.94,34.97,34.94,34.97,56800.0,22.1794,22.1985,22.1794,22.1985,56800.0
2012-01-05 10:55:00,34.97,35.01,34.96,35.01,96200.0,22.1985,22.2239,22.1921,22.2239,96200.0
2012-01-05 11:00:00,35.01,35.05,35.0,35.05,93500.0,22.2239,22.2492,22.2175,22.2492,93500.0
2012-01-05 11:05:00,35.05,35.13,35.05,35.12,138900.0,22.2492,22.3,22.2492,22.2937,138900.0
2012-01-05 11:10:00,35.11,35.12,35.05,35.05,162500.0,22.2873,22.2937,22.2492,22.2492,162500.0
2012-01-05 11:15:00,35.05,35.06,35.02,35.03,159100.0,22.2492,22.2556,22.2302,22.2365,159100.0
2012-01-05 11:20:00,35.02,35.11,35.02,35.11,55700.0,22.2302,22.2873,22.2302,22.2873,55700.0
2012-01-05 11:25:00,35.11,35.15,35.1,35.15,122800.0,22.2873,22.3127,22.281,22.3127,122800.0
2012-01-05 11:30:00,35.15,35.19,35.15,35.18,115000.0,22.3127,22.3381,22.3127,22.3318,115000.0
2012-01-05 11:35:00,35.18,35.2,35.17,35.2,47000.0,22.3318,22.3445,22.3254,22.3445,47000.0
2012-01-05 11:40:00,35.19,35.22,35.19,35.2,35200.0,22.3381,22.3572,22.3381,22.3445,35200.0
2012-01-05 11:45:00,35.19,35.24,35.19,35.24,101900.0,22.3381,22.3699,22.3381,22.3699,101900.0
2012-01-05 11:50:00,35.24,35.24,35.18,35.18,64500.0,22.3699,22.3699,22.3318,22.3318,64500.0
2012-01-05 11:55:00,35.18,35.21,35.18,35.19,26000.0,22.3318,22.3508,22.3318,22.3381,26000.0
2012-01-05 12:00:00,35.2,35.27,35.17,35.25,2304900.0,22.3445,22.3889,22.3254,22.3762,2304900.0
2012-01-05 12:05:00,35.25,35.28,35.24,35.26,494300.0,22.3762,22.3952,22.3699,22.3825,494300.0
2012-01-05 12:10:00,35.26,35.27,35.22,35.22,36000.0,22.3825,22.3889,22.3572,22.3572,36000.0
2012-01-05 12:15:00,35.22,35.24,35.21,35.22,23800.0,22.3572,22.3699,22.3508,22.3572,23800.0
2012-01-05 12:20:00,35.23,35.23,35.17,35.21,141900.0,22.3635,22.3635,22.3254,22.3508,141900.0
2012-01-05 12:25:00,35.22,35.27,35.22,35.25,69200.0,22.3572,22.3889,22.3572,22.3762,69200.0
2012-01-05 12:30:00,35.25,35.26,35.25,35.25,17700.0,22.3762,22.3825,22.3762,22.3762,17700.0
2012-01-05 12:35:00,35.26,35.27,35.24,35.25,20900.0,22.3825,22.3889,22.3699,22.3762,20900.0
2012-01-05 12:40:00,35.25,35.27,35.24,35.26,25100.0,22.3762,22.3889,22.3699,22.3825,25100.0
2012-01-05 12:45:00,35.26,35.29,35.25,35.28,293200.0,22.3825,22.4016,22.3762,22.3952,293200.0
2012-01-05 12:50:00,35.29,35.29,35.27,35.28,192800.0,22.4016,22.4016,22.3889,22.3952,192800.0
2012-01-05 12:55:00,35.27,35.32,35.27,35.29,641900.0,22.3889,22.4206,22.3889,22.4016,641900.0
2012-01-05 13:00:00,35.29,35.29,35.27,35.27,88500.0,22.4016,22.4016,22.3889,22.3889,88500.0
2012-01-05 13:05:00,35.28,35.29,35.27,35.29,34000.0,22.3952,22.4016,22.3889,22.4016,34000.0
2012-01-05 13:10:00,35.3,35.3,35.26,35.27,106500.0,22.4079,22.4079,22.3825,22.3889,106500.0
2012-01-05 13:15:00,35.27,35.28,35.27,35.27,56400.0,22.3889,22.3952,22.3889,22.3889,56400.0
2012-01-05 13:20:00,35.27,35.29,35.25,35.26,72900.0,22.3889,22.4016,22.3762,22.3825,72900.0
2012-01-05 13:25:00,35.25,35.28,35.25,35.27,162400.0,22.3762,22.3952,22.3762,22.3889,162400.0
2012-01-05 13:30:00,35.27,35.28,35.24,35.25,55800.0,22.3889,22.3952,22.3699,22.3762,55800.0
2012-01-05 13:35:00,35.25,35.27,35.24,35.27,403900.0,22.3762,22.3889,22.3699,22.3889,403900.0
2012-01-05 13:40:00,35.27,35.29,35.26,35.26,90800.0,22.3889,22.4016,22.3825,22.3825,90800.0
2012-01-05 13:45:00,35.26,35.28,35.25,35.27,219200.0,22.3825,22.3952,22.3762,22.3889,219200.0
2012-01-05 13:50:00,35.27,35.27,35.25,35.26,26400.0,22.3889,22.3889,22.3762,22.3825,26400.0
2012-01-05 13:55:00,35.27,35.27,35.25,35.25,196200.0,22.3889,22.3889,22.3762,22.3762,196200.0
2012-01-05 14:00:00,35.25,35.25,35.23,35.25,39100.0,22.3762,22.3762,22.3635,22.3762,39100.0
2012-01-05 14:05:00,35.25,35.25,35.21,35.22,43100.0,22.3762,22.3762,22.3508,22.3572,43100.0
2012-01-05 14:10:00,35.21,35.23,35.21,35.23,23000.0,22.3508,22.3635,22.3508,22.3635,23000.0
2012-01-05 14:15:00,35.22,35.22,35.2,35.21,66300.0,22.3572,22.3572,22.3445,22.3508,66300.0
2012-01-05 14:20:00,35.2,35.22,35.19,35.2,57400.0,22.3445,22.3572,22.3381,22.3445,57400.0
2012-01-05 14:25:00,35.2,35.21,35.18,35.19,57100.0,22.3445,22.3508,22.3318,22.3381,57100.0
2012-01-05 14:30:00,35.2,35.22,35.2,35.22,74200.0,22.3445,22.3572,22.3445,22.3572,74200.0
2012-01-05 14:35:00,35.21,35.22,35.19,35.2,128900.0,22.3508,22.3572,22.3381,22.3445,128900.0
2012-01-05 14:40:00,35.2,35.22,35.19,35.21,44100.0,22.3445,22.3572,22.3381,22.3508,44100.0
2012-01-05 14:45:00,35.21,35.22,35.2,35.21,40600.0,22.3508,22.3572,22.3445,22.3508,40600.0
2012-01-05 14:50:00,35.21,35.22,35.2,35.2,52700.0,22.3508,22.3572,22.3445,22.3445,52700.0
2012-01-05 14:55:00,35.2,35.22,35.2,35.2,50600.0,22.3445,22.3572,22.3445,22.3445,50600.0
2012-01-05 15:00:00,35.2,35.22,35.18,35.22,46200.0,22.3445,22.3572,22.3318,22.3572,46200.0
2012-01-05 15:05:00,35.22,35.23,35.21,35.23,19200.0,22.3572,22.3635,22.3508,22.3635,19200.0
2012-01-05 15:10:00,35.23,35.23,35.2,35.21,43400.0,22.3635,22.3635,22.3445,22.3508,43400.0
2012-01-05 15:15:00,35.2,35.21,35.19,35.21,13800.0,22.3445,22.3508,22.3381,22.3508,13800.0
2012-01-05 15:20:00,35.21,35.22,35.2,35.2,39900.0,22.3508,22.3572,22.3445,22.3445,39900.0
2012-01-05 15:25:00,35.2,35.23,35.2,35.2,40500.0,22.3445,22.3635,22.3445,22.3445,40500.0
2012-01-05 15:30:00,35.2,35.21,35.19,35.19,29100.0,22.3445,22.3508,22.3381,22.3381,29100.0
2012-01-05 15:35:00,35.19,35.22,35.19,35.21,30600.0,22.3381,22.3572,22.3381,22.3508,30600.0
2012-01-05 15:40:00,35.2,35.23,35.2,35.23,70800.0,22.3445,22.3635,22.3445,22.3635,70800.0
2012-01-05 15:45:00,35.23,35.23,35.21,35.23,84600.0,22.3635,22.3635,22.3508,22.3635,84600.0
2012-01-05 15:50:00,35.23,35.23,35.21,35.22,72300.0,22.3635,22.3635,22.3508,22.3572,72300.0
2012-01-05 15:55:00,35.22,35.24,35.21,35.22,528400.0,22.3572,22.3699,22.3508,22.3572,528400.0
2012-01-06 09:30:00,35.27,35.3,35.17,35.19,66400.0,22.3889,22.4079,22.3254,22.3381,66400.0
2012-01-06 09:35:00,35.19,35.22,35.12,35.2,81200.0,22.3381,22.3572,22.2937,22.3445,81200.0
2012-01-06 09:40:00,35.2,35.2,35.11,35.14,69900.0,22.3445,22.3445,22.2873,22.3064,69900.0
2012-01-06 09:45:00,35.14,35.17,35.13,35.14,161900.0,22.3064,22.3254,22.3,22.3064,161900.0
2012-01-06 09:50:00,35.13,35.13,35.02,35.05,86400.0,22.3,22.3,22.2302,22.2492,86400.0
2012-01-06 09:55:00,35.04,35.07,35.03,35.06,143600.0,22.2429,22.2619,22.2365,22.2556,143600.0
2012-01-06 10:00:00,35.06,35.07,34.99,35.0,1087700.0,22.2556,22.2619,22.2112,22.2175,1087700.0
2012-01-06 10:05:00,35.0,35.02,34.98,35.0,186800.0,22.2175,22.2302,22.2048,22.2175,186800.0
2012-01-06 10:10:00,34.99,35.06,34.99,35.04,413800.0,22.2112,22.2556,22.2112,22.2429,413800.0
2012-01-06 10:15:00,35.03,35.05,35.02,35.02,23900.0,22.2365,22.2492,22.2302,22.2302,23900.0
2012-01-06 10:20:00,35.02,35.07,35.02,35.06,50700.0,22.2302,22.2619,22.2302,22.2556,50700.0
2012-01-06 10:25:00,35.06,35.07,35.01,35.02,57200.0,22.2556,22.2619,22.2239,22.2302,57200.0
2012-01-06 10:30:00,35.02,35.06,35.02,35.06,52900.0,22.2302,22.2556,22.2302,22.2556,52900.0
2012-01-06 10:35:00,35.06,35.07,35.04,35.05,73400.0,22.2556,22.2619,22.2429,22.2492,73400.0
2012-01-06 10:40:00,35.05,35.05,35.02,35.04,43000.0,22.2492,22.2492,22.2302,22.2429,43000.0
2012-01-06 10:45:00,35.05,35.09,35.04,35.09,34000.0,22.2492,22.2746,22.2429,22.2746,34000.0
2012-01-06 10:50:00,35.09,35.09,35.05,35.05,49900.0,22.2746,22.2746,22.2492,22.2492,49900.0
2012-01-06 10:55:00,35.06,35.06,35.02,35.04,26800.0,22.2556,22.2556,22.2302,22.2429,26800.0
2012-01-06 11:00:00,35.03,35.08,35.02,35.03,58900.0,22.2365,22.2683,22.2302,22.2365,58900.0
2012-01-06 11:05:00,35.03,35.08,35.03,35.07,26200.0,22.2365,22.2683,22.2365,22.2619,26200.0
2012-01-06 11:10:00,35.07,35.07,35.05,35.06,38000.0,22.2619,22.2619,22.2492,22.2556,38000.0
2012-01-06 11:15:00,35.05,35.08,35.05,35.07,21300.0,22.2492,22.2683,22.2492,22.2619,21300.0
2012-01-06 11:20:00,35.07,35.08,35.05,35.05,148000.0,22.2619,22.2683,22.2492,22.2492,148000.0
2012-01-06 11:25:00,35.06,35.06,35.04,35.06,113700.0,22.2556,22.2556,22.2429,22.2556,113700.0
2012-01-06 11:30:00,35.05,35.11,35.05,35.1,39500.0,22.2492,22.2873,22.2492,22.281,39500.0
2012-01-06 11:35:00,35.1,35.11,35.09,35.1,55700.0,22.281,22.2873,22.2746,22.281,55700.0
2012-01-06 11:40:00,35.09,35.1,35.07,35.07,127000.0,22.2746,22.281,22.2619,22.2619,127000.0
2012-01-06 11:45:00,35.08,35.08,35.06,35.07,31900.0,22.2683,22.2683,22.2556,22.2619,31900.0
2012-01-06 11:50:00,35.07,35.07,35.04,35.06,48300.0,22.2619,22.2619,22.2429,22.2556,48300.0
2012-01-06 11:55:00,35.05,35.07,35.05,35.06,25500.0,22.2492,22.2619,22.2492,22.2556,25500.0
2012-01-06 12:00:00,35.07,35.07,35.06,35.07,20800.0,22.2619,22.2619,22.2556,22.2619,20800.0
2012-01-06 12:05:00,35.07,35.08,35.06,35.07,20500.0,22.2619,22.2683,22.2556,22.2619,20500.0
2012-01-06 12:10:00,35.07,35.08,35.06,35.06,77800.0,22.2619,22.2683,22.2556,22.2556,77800.0
2012-01-06 12:15:00,35.06,35.08,35.05,35.08,9100.0,22.2556,22.2683,22.2492,22.2683,9100.0
2012-01-06 12:20:00,35.08,35.1,35.08,35.09,95900.0,22.2683,22.281,22.2683,22.2746,95900.0
2012-01-06 12:25:00,35.09,35.1,35.08,35.08,17700.0,22.2746,22.281,22.2683,22.2683,17700.0
2012-01-06 12:30:00,35.09,35.1,35.08,35.09,15600.0,22.2746,22.281,22.2683,22.2746,15600.0
2012-01-06 12:35:00,35.1,35.1,35.08,35.09,17200.0,22.281,22.281,22.2683,22.2746,17200.0
2012-01-06 12:40:00,35.09,35.09,35.05,35.06,16100.0,22.2746,22.2746,22.2492,22.2556,16100.0
2012-01-06 12:45:00,35.05,35.06,35.04,35.05,11200.0,22.2492,22.2556,22.2429,22.2492,11200.0
2012-01-06 12:50:00,35.04,35.05,35.02,35.04,95800.0,22.2429,22.2492,22.2302,22.2429,95800.0
2012-01-06 12:55:00,35.03,35.05,35.02,35.04,82400.0,22.2365,22.2492,22.2302,22.2429,82400.0
2012-01-06 13:00:00,35.04,35.05,35.04,35.04,8400.0,22.2429,22.2492,22.2429,22.2429,8400.0
2012-01-06 13:05:00,35.04,35.06,35.03,35.05,108000.0,22.2429,22.2556,22.2365,22.2492,108000.0
2012-01-06 13:10:00,35.06,35.07,35.03,35.05,20300.0,22.2556,22.2619,22.2365,22.2492,20300.0
2012-01-06 13:15:00,35.04,35.07,35.04,35.05,26800.0,22.2429,22.2619,22.2429,22.2492,26800.0
2012-01-06 13:20:00,35.05,35.06,35.04,35.05,32500.0,22.2492,22.2556,22.2429,22.2492,32500.0
2012-01-06 13:25:00,35.04,35.06,35.04,35.05,14900.0,22.2429,22.2556,22.2429,22.2492,14900.0
2012-01-06 13:30:00,35.06,35.06,35.04,35.05,44200.0,22.2556,22.2556,22.2429,22.2492,44200.0
2012-01-06 13:35:00,35.05,35.07,35.05,35.07,36000.0,22.2492,22.2619,22.2492,22.2619,36000.0
2012-01-06 13:40:00,35.07,35.07,35.05,35.06,35000.0,22.2619,22.2619,22.2492,22.2556,35000.0
2012-01-06 13:45:00,35.07,35.07,35.05,35.06,23600.0,22.2619,22.2619,22.2492,22.2556,23600.0
2012-01-06 13:50:00,35.05,35.07,35.05,35.07,10800.0,22.2492,22.2619,22.2492,22.2619,10800.0
2012-01-06 13:55:00,35.07,35.1,35.06,35.07,57000.0,22.2619,22.281,22.2556,22.2619,57000.0
2012-01-06 14:00:00,35.07,35.09,35.06,35.09,239300.0,22.2619,22.2746,22.2556,22.2746,239300.0
2012-01-06 14:05:00,35.09,35.1,35.08,35.09,45400.0,22.2746,22.281,22.2683,22.2746,45400.0
2012-01-06 14:10:00,35.08,35.08,35.05,35.05,25800.0,22.2683,22.2683,22.2492,22.2492,25800.0
2012-01-06 14:15:00,35.06,35.06,35.05,35.06,51900.0,22.2556,22.2556,22.2492,22.2556,51900.0
2012-01-06 14:20:00,35.05,35.07,35.05,35.07,61200.0,22.2492,22.2619,22.2492,22.2619,61200.0
2012-01-06 14:25:00,35.06,35.07,35.05,35.05,18100.0,22.2556,22.2619,22.2492,22.2492,18100.0
2012-01-06 14:30:00,35.05,35.06,35.05,35.05,58100.0,22.2492,22.2556,22.2492,22.2492,58100.0
2012-01-06 14:35:00,35.06,35.07,35.04,35.06,74800.0,22.2556,22.2619,22.2429,22.2556,74800.0
2012-01-06 14:40:00,35.06,35.06,35.04,35.04,30000.0,22.2556,22.2556,22.2429,22.2429,30000.0
2012-01-06 14:45:00,35.04,35.04,35.03,35.04,17500.0,22.2429,22.2429,22.2365,22.2429,17500.0
2012-01-06 14:50:00,35.04,35.04,35.0,35.02,134100.0,22.2429,22.2429,22.2175,22.2302,134100.0
2012-01-06 14:55:00,35.02,35.04,35.02,35.02,146700.0,22.2302,22.2429,22.2302,22.2302,146700.0
2012-01-06 15:00:00,35.02,35.04,35.01,35.02,63500.0,22.2302,22.2429,22.2239,22.2302,63500.0
2012-01-06 15:05:00,35.02,35.03,35.01,35.02,26000.0,22.2302,22.2365,22.2239,22.2302,26000.0
2012-01-06 15:10:00,35.02,35.02,35.01,35.02,18000.0,22.2302,22.2302,22.2239,22.2302,18000.0
2012-01-06 15:15:00,35.02,35.03,34.99,35.0,40700.0,22.2302,22.2365,22.2112,22.2175,40700.0
2012-01-06 15:20:00,35.0,35.02,34.99,35.01,166300.0,22.2175,22.2302,22.2112,22.2239,166300.0
2012-01-06 15:25:00,35.0,35.02,35.0,35.01,21900.0,22.2175,22.2302,22.2175,22.2239,21900.0
2012-01-06 15:30:00,35.02,35.04,35.01,35.02,48200.0,22.2302,22.2429,22.2239,22.2302,48200.0
2012-01-06 15:35:00,35.02,35.03,35.0,35.0,67100.0,22.2302,22.2365,22.2175,22.2175,67100.0
2012-01-06 15:40:00,35.01,35.04,35.0,35.02,159500.0,22.2239,22.2429,22.2175,22.2302,159500.0
2012-01-06 15:45:00,35.02,35.04,35.01,35.02,81700.0,22.2302,22.2429,22.2239,22.2302,81700.0
2012-01-06 15:50:00,35.02,35.03,34.99,35.01,260400.0,22.2302,22.2365,22.2112,22.2239,260400.0
2012-01-06 15:55:00,35.0,35.03,34.99,35.02,659000.0,22.2175,22.2365,22.2112,22.2302,659000.0
2012-01-09 09:30:00,35.13,35.2,35.03,35.07,99800.0,22.3,22.3445,22.2365,22.2619,99800.0
2012-01-09 09:35:00,35.07,35.08,35.03,35.04,61100.0,22.2619,22.2683,22.2365,22.2429,61100.0
2012-01-09 09:40:00,35.04,35.04,35.0,35.02,59500.0,22.2429,22.2429,22.2175,22.2302,59500.0
2012-01-09 09:45:00,35.02,35.02,34.99,34.99,36300.0,22.2302,22.2302,22.2112,22.2112,36300.0
2012-01-09 09:50:00,34.99,35.0,34.95,34.95,49000.0,22.2112,22.2175,22.1858,22.1858,49000.0
2012-01-09 09:55:00,34.96,34.97,34.94,34.94,93000.0,22.1921,22.1985,22.1794,22.1794,93000.0
2012-01-09 10:00:00,34.95,34.95,34.91,34.92,94600.0,22.1858,22.1858,22.1604,22.1667,94600.0
2012-01-09 10:05:00,34.93,34.96,34.93,34.95,36400.0,22.1731,22.1921,22.1731,22.1858,36400.0
2012-01-09 10:10:00,34.96,34.97,34.93,34.94,56600.0,22.1921,22.1985,22.1731,22.1794,56600.0
2012-01-09 10:15:00,34.95,34.97,34.94,34.96,88900.0,22.1858,22.1985,22.1794,22.1921,88900.0
2012-01-09 10:20:00,34.96,34.97,34.95,34.96,10800.0,22.1921,22.1985,22.1858,22.1921,10800.0
2012-01-09 10:25:00,34.96,34.97,34.96,34.97,16300.0,22.1921,22.1985,22.1921,22.1985,16300.0
2012-01-09 10:30:00,34.97,34.98,34.96,34.97,17000.0,22.1985,22.2048,22.1921,22.1985,17000.0
2012-01-09 10:35:00,34.97,35.0,34.96,34.99,426200.0,22.1985,22.2175,22.1921,22.2112,426200.0
2012-01-09 10:40:00,34.99,35.0,34.99,34.99,28700.0,22.2112,22.2175,22.2112,22.2112,28700.0
2012-01-09 10:45:00,35.0,35.01,34.98,34.98,85000.0,22.2175,22.2239,22.2048,22.2048,85000.0
2012-01-09 10:50:00,34.99,34.99,34.98,34.98,10900.0,22.2112,22.2112,22.2048,22.2048,10900.0
2012-01-09 10:55:00,34.98,34.99,34.97,34.98,60900.0,22.2048,22.2112,22.1985,22.2048,60900.0
2012-01-09 11:00:00,34.98,34.98,34.97,34.98,9400.0,22.2048,22.2048,22.1985,22.2048,9400.0
2012-01-09 11:05:00,34.97,34.98,34.94,34.95,99800.0,22.1985,22.2048,22.1794,22.1858,99800.0
2012-01-09 11:10:00,34.95,34.97,34.94,34.95,71300.0,22.1858,22.1985,22.1794,22.1858,71300.0
2012-01-09 11:15:00,34.95,34.96,34.93,34.94,28300.0,22.1858,22.1921,22.1731,22.1794,28300.0
2012-01-09 11:20:00,34.94,34.98,34.93,34.97,30300.0,22.1794,22.2048,22.1731,22.1985,30300.0
2012-01-09 11:25:00,34.96,34.98,34.96,34.97,39200.0,22.1921,22.2048,22.1921,22.1985,39200.0
2012-01-09 11:30:00,34.96,34.97,34.96,34.97,17600.0,22.1921,22.1985,22.1921,22.1985,17600.0
2012-01-09 11:35:00,34.97,34.97,34.95,34.95,183400.0,22.1985,22.1985,22.1858,22.1858,183400.0
2012-01-09 11:40:00,34.95,34.96,34.95,34.95,281800.0,22.1858,22.1921,22.1858,22.1858,281800.0
2012-01-09 11:45:00,34.96,34.98,34.96,34.97,37000.0,22.1921,22.2048,22.1921,22.1985,37000.0
2012-01-09 11:50:00,34.98,34.99,34.96,34.96,22200.0,22.2048,22.2112,22.1921,22.1921,22200.0
2012-01-09 11:55:00,34.96,34.98,34.95,34.98,14000.0,22.1921,22.2048,22.1858,22.2048,14000.0
2012-01-09 12:00:00,34.98,34.99,34.97,34.97,21700.0,22.2048,22.2112,22.1985,22.1985,21700.0
2012-01-09 12:05:00,34.97,34.97,34.96,34.97,15700.0,22.1985,22.1985,22.1921,22.1985,15700.0
2012-01-09 12:10:00,34.98,34.98,34.97,34.98,7100.0,22.2048,22.2048,22.1985,22.2048,7100.0
2012-01-09 12:15:00,34.98,34.98,34.97,34.97,20600.0,22.2048,22.2048,22.1985,22.1985,20600.0
2012-01-09 12:20:00,34.97,34.98,34.97,34.97,10400.0,22.1985,22.2048,22.1985,22.1985,10400.0
2012-01-09 12:25:00,34.98,35.0,34.97,35.0,39800.0,22.2048,22.2175,22.1985,22.2175,39800.0
2012-01-09 12:30:00,35.0,35.0,34.99,34.99,7500.0,22.2175,22.2175,22.2112,22.2112,7500.0
2012-01-09 12:35:00,35.0,35.01,34.99,35.01,33000.0,22.2175,22.2239,22.2112,22.2239,33000.0
2012-01-09 12:40:00,35.01,35.01,34.99,35.0,42600.0,22.2239,22.2239,22.2112,22.2175,42600.0
2012-01-09 12:45:00,35.0,35.02,34.99,35.0,213400.0,22.2175,22.2302,22.2112,22.2175,213400.0
2012-01-09 12:50:00,35.01,35.01,35.0,35.01,23000.0,22.2239,22.2239,22.2175,22.2239,23000.0
2012-01-09 12:55:00,35.0,35.01,34.99,35.01,58100.0,22.2175,22.2239,22.2112,22.2239,58100.0
2012-01-09 13:00:00,35.01,35.02,35.0,35.01,53500.0,22.2239,22.2302,22.2175,22.2239,53500.0
2012-01-09 13:05:00,35.02,35.02,35.0,35.02,64400.0,22.2302,22.2302,22.2175,22.2302,64400.0
2012-01-09 13:10:00,35.02,35.03,35.01,35.03,23900.0,22.2302,22.2365,22.2239,22.2365,23900.0
2012-01-09 13:15:00,35.02,35.04,35.02,35.03,12900.0,22.2302,22.2429,22.2302,22.2365,12900.0
2012-01-09 13:20:00,35.03,35.03,35.01,35.02,17500.0,22.2365,22.2365,22.2239,22.2302,17500.0
2012-01-09 13:25:00,35.02,35.04,35.01,35.04,8800.0,22.2302,22.2429,22.2239,22.2429,8800.0
2012-01-09 13:30:00,35.04,35.04,35.02,35.03,3300.0,22.2429,22.2429,22.2302,22.2365,3300.0
2012-01-09 13:35:00,35.03,35.03,34.99,34.99,99200.0,22.2365,22.2365,22.2112,22.2112,99200.0
2012-01-09 13:40:00,35.0,35.02,34.99,35.01,10700.0,22.2175,22.2302,22.2112,22.2239,10700.0
2012-01-09 13:45:00,35.01,35.04,35.0,35.03,34600.0,22.2239,22.2429,22.2175,22.2365,34600.0
2012-01-09 13:50:00,35.03,35.04,35.03,35.04,6100.0,22.2365,22.2429,22.2365,22.2429,6100.0
2012-01-09 13:55:00,35.04,35.04,35.02,35.04,24800.0,22.2429,22.2429,22.2302,22.2429,24800.0
2012-01-09 14:00:00,35.04,35.05,35.03,35.03,21600.0,22.2429,22.2492,22.2365,22.2365,21600.0
2012-01-09 14:05:00,35.03,35.05,35.03,35.04,16000.0,22.2365,22.2492,22.2365,22.2429,16000.0
2012-01-09 14:10:00,35.04,35.06,35.04,35.05,38900.0,22.2429,22.2556,22.2429,22.2492,38900.0
2012-01-09 14:15:00,35.05,35.06,35.04,35.05,22800.0,22.2492,22.2556,22.2429,22.2492,22800.0
2012-01-09 14:20:00,35.04,35.05,35.04,35.05,16600.0,22.2429,22.2492,22.2429,22.2492,16600.0
2012-01-09 14:25:00,35.05,35.08,35.05,35.07,18600.0,22.2492,22.2683,22.2492,22.2619,18600.0
2012-01-09 14:30:00,35.07,35.09,35.07,35.09,26400.0,22.2619,22.2746,22.2619,22.2746,26400.0
2012-01-09 14:35:00,35.08,35.09,35.07,35.09,31100.0,22.2683,22.2746,22.2619,22.2746,31100.0
2012-01-09 14:40:00,35.09,35.1,35.08,35.09,26400.0,22.2746,22.281,22.2683,22.2746,26400.0
2012-01-09 14:45:00,35.09,35.1,35.06,35.07,28600.0,22.2746,22.281,22.2556,22.2619,28600.0
2012-01-09 14:50:00,35.07,35.08,35.06,35.07,17200.0,22.2619,22.2683,22.2556,22.2619,17200.0
2012-01-09 14:55:00,35.06,35.07,35.06,35.07,10200.0,22.2556,22.2619,22.2556,22.2619,10200.0
2012-01-09 15:00:00,35.06,35.09,35.05,35.05,62900.0,22.2556,22.2746,22.2492,22.2492,62900.0
2012-01-09 15:05:00,35.05,35.07,35.05,35.06,29300.0,22.2492,22.2619,22.2492,22.2556,29300.0
2012-01-09 15:10:00,35.07,35.07,35.05,35.07,21500.0,22.2619,22.2619,22.2492,22.2619,21500.0
2012-01-09 15:15:00,35.07,35.07,35.05,35.06,28000.0,22.2619,22.2619,22.2492,22.2556,28000.0
2012-01-09 15:20:00,35.06,35.07,35.05,35.06,41300.0,22.2556,22.2619,22.2492,22.2556,41300.0
2012-01-09 15:25:00,35.06,35.08,35.05,35.07,24900.0,22.2556,22.2683,22.2492,22.2619,24900.0
2012-01-09 15:30:00,35.07,35.07,35.06,35.07,19100.0,22.2619,22.2619,22.2556,22.2619,19100.0
2012-01-09 15:35:00,35.07,35.08,35.05,35.08,72800.0,22.2619,22.2683,22.2492,22.2683,72800.0
2012-01-09 15:40:00,35.08,35.11,35.08,35.11,53800.0,22.2683,22.2873,22.2683,22.2873,53800.0
2012-01-09 15:45:00,35.1,35.13,35.1,35.11,117500.0,22.281,22.3,22.281,22.2873,117500.0
2012-01-09 15:50:00,35.11,35.11,35.09,35.1,273000.0,22.2873,22.2873,22.2746,22.281,273000.0
2012-01-09 15:55:00,35.1,35.11,35.07,35.07,280500.0,22.281,22.2873,22.2619,22.2619,280500.0
2012-01-10 09:30:00,35.32,35.32,35.22,35.28,65800.0,22.4206,22.4206,22.3572,22.3952,65800.0
2012-01-10 09:35:00,35.28,35.31,35.17,35.18,154300.0,22.3952,22.4143,22.3254,22.3318,154300.0
2012-01-10 09:40:00,35.18,35.23,35.18,35.21,89700.0,22.3318,22.3635,22.3318,22.3508,89700.0
2012-01-10 09:45:00,35.22,35.24,35.2,35.23,100400.0,22.3572,22.3699,22.3445,22.3635,100400.0
2012-01-10 09:50:00,35.23,35.25,35.22,35.22,73400.0,22.3635,22.3762,22.3572,22.3572,73400.0
2012-01-10 09:55:00,35.22,35.26,35.21,35.25,43900.0,22.3572,22.3825,22.3508,22.3762,43900.0
2012-01-10 10:00:00,35.26,35.33,35.25,35.33,107500.0,22.3825,22.427,22.3762,22.427,107500.0
2012-01-10 10:05:00,35.32,35.32,35.3,35.3,78700.0,22.4206,22.4206,22.4079,22.4079,78700.0
2012-01-10 10:10:00,35.31,35.31,35.29,35.3,50000.0,22.4143,22.4143,22.4016,22.4079,50000.0
2012-01-10 10:15:00,35.31,35.32,35.29,35.32,40100.0,22.4143,22.4206,22.4016,22.4206,40100.0
2012-01-10 10:20:00,35.3,35.31,35.28,35.31,54600.0,22.4079,22.4143,22.3952,22.4143,54600.0
2012-01-10 10:25:00,35.3,35.34,35.3,35.34,114600.0,22.4079,22.4333,22.4079,22.4333,114600.0
2012-01-10 10:30:00,35.33,35.34,35.32,35.33,35600.0,22.427,22.4333,22.4206,22.427,35600.0
2012-01-10 10:35:00,35.33,35.37,35.33,35.33,119400.0,22.427,22.4524,22.427,22.427,119400.0
2012-01-10 10:40:00,35.34,35.36,35.34,35.35,33800.0,22.4333,22.446,22.4333,22.4397,33800.0
2012-01-10 10:45:00,35.34,35.35,35.33,35.34,17100.0,22.4333,22.4397,22.427,22.4333,17100.0
2012-01-10 10:50:00,35.34,35.34,35.33,35.34,20900.0,22.4333,22.4333,22.427,22.4333,20900.0
2012-01-10 10:55:00,35.34,35.36,35.32,35.35,95500.0,22.4333,22.446,22.4206,22.4397,95500.0
2012-01-10 11:00:00,35.36,35.36,35.31,35.32,50600.0,22.446,22.446,22.4143,22.4206,50600.0
2012-01-10 11:05:00,35.32,35.34,35.3,35.32,36200.0,22.4206,22.4333,22.4079,22.4206,36200.0
2012-01-10 11:10:00,35.32,35.33,35.31,35.33,38000.0,22.4206,22.427,22.4143,22.427,38000.0
2012-01-10 11:15:00,35.33,35.33,35.32,35.32,28000.0,22.427,22.427,22.4206,22.4206,28000.0
2012-01-10 11:20:00,35.31,35.34,35.31,35.33,23600.0,22.4143,22.4333,22.4143,22.427,23600.0
2012-01-10 11:25:00,35.32,35.34,35.32,35.33,52000.0,22.4206,22.4333,22.4206,22.427,52000.0
2012-01-10 11:30:00,35.33,35.34,35.3,35.31,54900.0,22.427,22.4333,22.4079,22.4143,54900.0
2012-01-10 11:35:00,35.32,35.32,35.29,35.3,67500.0,22.4206,22.4206,22.4016,22.4079,67500.0
2012-01-10 11:40:00,35.3,35.3,35.29,35.3,21100.0,22.4079,22.4079,22.4016,22.4079,21100.0
2012-01-10 11:45:00,35.29,35.31,35.29,35.3,30700.0,22.4016,22.4143,22.4016,22.4079,30700.0
2012-01-10 11:50:00,35.3,35.31,35.29,35.3,37900.0,22.4079,22.4143,22.4016,22.4079,37900.0
2012-01-10 11:55:00,35.3,35.31,35.27,35.28,87200.0,22.4079,22.4143,22.3889,22.3952,87200.0
2012-01-10 12:00:00,35.28,35.29,35.27,35.28,23400.0,22.3952,22.4016,22.3889,22.3952,23400.0
2012-01-10 12:05:00,35.29,35.3,35.27,35.28,130800.0,22.4016,22.4079,22.3889,22.3952,130800.0
2012-01-10 12:10:00,35.28,35.29,35.28,35.29,67200.0,22.3952,22.4016,22.3952,22.4016,67200.0
2012-01-10 12:15:00,35.29,35.3,35.28,35.29,19100.0,22.4016,22.4079,22.3952,22.4016,19100.0
2012-01-10 12:20:00,35.3,35.3,35.28,35.28,33300.0,22.4079,22.4079,22.3952,22.3952,33300.0
2012-01-10 12:25:00,35.28,35.29,35.25,35.25,35900.0,22.3952,22.4016,22.3762,22.3762,35900.0
2012-01-10 12:30:00,35.24,35.24,35.22,35.23,114700.0,22.3699,22.3699,22.3572,22.3635,114700.0
2012-01-10 12:35:00,35.23,35.25,35.23,35.24,21800.0,22.3635,22.3762,22.3635,22.3699,21800.0
2012-01-10 12:40:00,35.24,35.24,35.23,35.24,6100.0,22.3699,22.3699,22.3635,22.3699,6100.0
2012-01-10 12:45:00,35.24,35.25,35.22,35.22,37900.0,22.3699,22.3762,22.3572,22.3572,37900.0
2012-01-10 12:50:00,35.23,35.23,35.21,35.21,52500.0,22.3635,22.3635,22.3508,22.3508,52500.0
2012-01-10 12:55:00,35.21,35.23,35.21,35.23,31500.0,22.3508,22.3635,22.3508,22.3635,31500.0
2012-01-10 13:00:00,35.22,35.23,35.22,35.23,25400.0,22.3572,22.3635,22.3572,22.3635,25400.0
2012-01-10 13:05:00,35.23,35.23,35.2,35.21,11600.0,22.3635,22.3635,22.3445,22.3508,11600.0
2012-01-10 13:10:00,35.21,35.21,35.19,35.2,111400.0,22.3508,22.3508,22.3381,22.3445,111400.0
2012-01-10 13:15:00,35.2,35.22,35.2,35.21,38600.0,22.3445,22.3572,22.3445,22.3508,38600.0
2012-01-10 13:20:00,35.21,35.24,35.2,35.23,88900.0,22.3508,22.3699,22.3445,22.3635,88900.0
2012-01-10 13:25:00,35.22,35.23,35.21,35.22,25400.0,22.3572,22.3635,22.3508,22.3572,25400.0
2012-01-10 13:30:00,35.22,35.24,35.22,35.23,21100.0,22.3572,22.3699,22.3572,22.3635,21100.0
2012-01-10 13:35:00,35.24,35.24,35.21,35.24,38900.0,22.3699,22.3699,22.3508,22.3699,38900.0
2012-01-10 13:40:00,35.24,35.25,35.22,35.24,19800.0,22.3699,22.3762,22.3572,22.3699,19800.0
2012-01-10 13:45:00,35.25,35.25,35.22,35.23,20800.0,22.3762,22.3762,22.3572,22.3635,20800.0
2012-01-10 13:50:00,35.23,35.23,35.22,35.23,16000.0,22.3635,22.3635,22.3572,22.3635,16000.0
2012-01-10 13:55:00,35.23,35.23,35.21,35.22,34200.0,22.3635,22.3635,22.3508,22.3572,34200.0
2012-01-10 14:00:00,35.22,35.22,35.21,35.22,34100.0,22.3572,22.3572,22.3508,22.3572,34100.0
2012-01-10 14:05:00,35.21,35.22,35.2,35.21,15900.0,22.3508,22.3572,22.3445,22.3508,15900.0
2012-01-10 14:10:00,35.21,35.21,35.19,35.2,24200.0,22.3508,22.3508,22.3381,22.3445,24200.0
2012-01-10 14:15:00,35.2,35.21,35.19,35.2,44600.0,22.3445,22.3508,22.3381,22.3445,44600.0
2012-01-10 14:20:00,35.2,35.21,35.19,35.2,26000.0,22.3445,22.3508,22.3381,22.3445,26000.0
2012-01-10 14:25:00,35.2,35.2,35.19,35.19,15700.0,22.3445,22.3445,22.3381,22.3381,15700.0
2012-01-10 14:30:00,35.19,35.2,35.18,35.19,29200.0,22.3381,22.3445,22.3318,22.3381,29200.0
2012-01-10 14:35:00,35.2,35.2,35.18,35.19,24600.0,22.3445,22.3445,22.3318,22.3381,24600.0
2012-01-10 14:40:00,35.2,35.2,35.19,35.2,27900.0,22.3445,22.3445,22.3381,22.3445,27900.0
2012-01-10 14:45:00,35.2,35.2,35.19,35.2,29200.0,22.3445,22.3445,22.3381,22.3445,29200.0
2012-01-10 14:50:00,35.2,35.2,35.18,35.19,31400.0,22.3445,22.3445,22.3318,22.3381,31400.0
2012-01-10 14:55:00,35.19,35.2,35.18,35.18,149800.0,22.3381,22.3445,22.3318,22.3318,149800.0
2012-01-10 15:00:00,35.18,35.18,35.17,35.17,28500.0,22.3318,22.3318,22.3254,22.3254,28500.0
2012-01-10 15:05:00,35.18,35.18,35.16,35.16,71900.0,22.3318,22.3318,22.3191,22.3191,71900.0
2012-01-10 15:10:00,35.16,35.17,35.14,35.14,35700.0,22.3191,22.3254,22.3064,22.3064,35700.0
2012-01-10 15:15:00,35.15,35.15,35.12,35.12,127400.0,22.3127,22.3127,22.2937,22.2937,127400.0
2012-01-10 15:20:00,35.12,35.12,35.1,35.1,69300.0,22.2937,22.2937,22.281,22.281,69300.0
2012-01-10 15:25:00,35.1,35.12,35.09,35.12,41300.0,22.281,22.2937,22.2746,22.2937,41300.0
2012-01-10 15:30:00,35.12,35.12,35.11,35.12,49000.0,22.2937,22.2937,22.2873,22.2937,49000.0
2012-01-10 15:35:00,35.11,35.12,35.09,35.11,85000.0,22.2873,22.2937,22.2746,22.2873,85000.0
2012-01-10 15:40:00,35.1,35.12,35.09,35.12,97400.0,22.281,22.2937,22.2746,22.2937,97400.0
2012-01-10 15:45:00,35.12,35.14,35.12,35.14,94900.0,22.2937,22.3064,22.2937,22.3064,94900.0
2012-01-10 15:50:00,35.13,35.16,35.13,35.15,63400.0,22.3,22.3191,22.3,22.3127,63400.0
2012-01-10 15:55:00,35.14,35.15,35.11,35.13,150300.0,22.3064,22.3127,22.2873,22.3,150300.0
2012-01-11 09:30:00,35.1,35.12,35.01,35.02,113900.0,22.281,22.2937,22.2239,22.2302,113900.0
2012-01-11 09:35:00,35.01,35.11,35.01,35.09,76100.0,22.2239,22.2873,22.2239,22.2746,76100.0
2012-01-11 09:40:00,35.09,35.14,35.08,35.08,88700.0,22.2746,22.3064,22.2683,22.2683,88700.0
2012-01-11 09:45:00,35.08,35.1,35.06,35.08,76800.0,22.2683,22.281,22.2556,22.2683,76800.0
2012-01-11 09:50:00,35.09,35.09,35.05,35.06,64800.0,22.2746,22.2746,22.2492,22.2556,64800.0
2012-01-11 09:55:00,35.07,35.07,35.01,35.02,95400.0,22.2619,22.2619,22.2239,22.2302,95400.0
2012-01-11 10:00:00,35.02,35.04,35.01,35.01,79500.0,22.2302,22.2429,22.2239,22.2239,79500.0
2012-01-11 10:05:00,35.01,35.02,35.0,35.01,88800.0,22.2239,22.2302,22.2175,22.2239,88800.0
2012-01-11 10:10:00,35.01,35.02,34.99,34.99,49300.0,22.2239,22.2302,22.2112,22.2112,49300.0
2012-01-11 10:15:00,34.99,35.01,34.97,34.97,271100.0,22.2112,22.2239,22.1985,22.1985,271100.0
2012-01-11 10:20:00,34.97,35.01,34.96,35.01,77300.0,22.1985,22.2239,22.1921,22.2239,77300.0
2012-01-11 10:25:00,35.01,35.01,34.99,34.99,40700.0,22.2239,22.2239,22.2112,22.2112,40700.0
2012-01-11 10:30:00,34.99,35.03,34.98,35.02,80000.0,22.2112,22.2365,22.2048,22.2302,80000.0
2012-01-11 10:35:00,35.02,35.04,35.01,35.04,47300.0,22.2302,22.2429,22.2239,22.2429,47300.0
2012-01-11 10:40:00,35.04,35.06,35.04,35.06,24500.0,22.2429,22.2556,22.2429,22.2556,24500.0
2012-01-11 10:45:00,35.05,35.05,35.0,35.0,15300.0,22.2492,22.2492,22.2175,22.2175,15300.0
2012-01-11 10:50:00,35.01,35.02,35.0,35.01,20400.0,22.2239,22.2302,22.2175,22.2239,20400.0
2012-01-11 10:55:00,35.02,35.02,34.97,34.97,176400.0,22.2302,22.2302,22.1985,22.1985,176400.0
2012-01-11 11:00:00,34.97,35.01,34.97,34.99,205900.0,22.1985,22.2239,22.1985,22.2112,205900.0
2012-01-11 11:05:00,35.0,35.0,34.95,34.96,105500.0,22.2175,22.2175,22.1858,22.1921,105500.0
2012-01-11 11:10:00,34.96,34.97,34.95,34.95,55200.0,22.1921,22.1985,22.1858,22.1858,55200.0
2012-01-11 11:15:00,34.96,34.97,34.94,34.97,112200.0,22.1921,22.1985,22.1794,22.1985,112200.0
2012-01-11 11:20:00,34.96,34.99,34.96,34.98,48900.0,22.1921,22.2112,22.1921,22.2048,48900.0
2012-01-11 11:25:00,34.99,34.99,34.98,34.98,80800.0,22.2112,22.2112,22.2048,22.2048,80800.0
2012-01-11 11:30:00,34.98,35.01,34.98,35.0,92900.0,22.2048,22.2239,22.2048,22.2175,92900.0
2012-01-11 11:35:00,35.01,35.02,35.01,35.01,38200.0,22.2239,22.2302,22.2239,22.2239,38200.0
2012-01-11 11:40:00,35.01,35.06,35.01,35.06,45000.0,22.2239,22.2556,22.2239,22.2556,45000.0
2012-01-11 11:45:00,35.05,35.09,35.05,35.08,46500.0,22.2492,22.2746,22.2492,22.2683,46500.0
2012-01-11 11:50:00,35.09,35.09,35.06,35.07,29300.0,22.2746,22.2746,22.2556,22.2619,29300.0
2012-01-11 11:55:00,35.07,35.07,35.05,35.06,9200.0,22.2619,22.2619,22.2492,22.2556,9200.0
2012-01-11 12:00:00,35.06,35.07,35.04,35.04,35600.0,22.2556,22.2619,22.2429,22.2429,35600.0
2012-01-11 12:05:00,35.03,35.03,35.01,35.02,64700.0,22.2365,22.2365,22.2239,22.2302,64700.0
2012-01-11 12:10:00,35.02,35.02,35.01,35.01,53900.0,22.2302,22.2302,22.2239,22.2239,53900.0
2012-01-11 12:15:00,35.02,35.02,34.99,35.01,77100.0,22.2302,22.2302,22.2112,22.2239,77100.0
2012-01-11 12:20:00,35.01,35.02,35.0,35.01,27600.0,22.2239,22.2302,22.2175,22.2239,27600.0
2012-01-11 12:25:00,35.01,35.01,35.0,35.0,16000.0,22.2239,22.2239,22.2175,22.2175,16000.0
2012-01-11 12:30:00,35.0,35.01,34.98,34.98,32400.0,22.2175,22.2239,22.2048,22.2048,32400.0
2012-01-11 12:35:00,34.98,34.98,34.97,34.97,28500.0,22.2048,22.2048,22.1985,22.1985,28500.0
2012-01-11 12:40:00,34.97,34.97,34.96,34.97,7700.0,22.1985,22.1985,22.1921,22.1985,7700.0
2012-01-11 12:45:00,34.96,34.98,34.96,34.98,64400.0,22.1921,22.2048,22.1921,22.2048,64400.0
2012-01-11 12:50:00,34.98,34.98,34.97,34.98,10600.0,22.2048,22.2048,22.1985,22.2048,10600.0
2012-01-11 12:55:00,34.98,34.99,34.97,34.98,13200.0,22.2048,22.2112,22.1985,22.2048,13200.0
2012-01-11 13:00:00,34.98,34.99,34.98,34.99,21900.0,22.2048,22.2112,22.2048,22.2112,21900.0
2012-01-11 13:05:00,34.99,35.0,34.98,35.0,13400.0,22.2112,22.2175,22.2048,22.2175,13400.0
2012-01-11 13:10:00,35.0,35.0,34.97,34.97,39300.0,22.2175,22.2175,22.1985,22.1985,39300.0
2012-01-11 13:15:00,34.97,34.97,34.96,34.96,37300.0,22.1985,22.1985,22.1921,22.1921,37300.0
2012-01-11 13:20:00,34.95,34.97,34.95,34.97,147800.0,22.1858,22.1985,22.1858,22.1985,147800.0
2012-01-11 13:25:00,34.97,34.97,34.95,34.97,213000.0,22.1985,22.1985,22.1858,22.1985,213000.0
2012-01-11 13:30:00,34.97,34.98,34.97,34.97,41600.0,22.1985,22.2048,22.1985,22.1985,41600.0
2012-01-11 13:35:00,34.98,35.01,34.98,35.01,88800.0,22.2048,22.2239,22.2048,22.2239,88800.0
2012-01-11 13:40:00,35.01,35.01,34.99,35.0,54100.0,22.2239,22.2239,22.2112,22.2175,54100.0
2012-01-11 13:45:00,34.99,35.0,34.97,34.98,64900.0,22.2112,22.2175,22.1985,22.2048,64900.0
2012-01-11 13:50:00,34.98,34.98,34.96,34.97,98000.0,22.2048,22.2048,22.1921,22.1985,98000.0
2012-01-11 13:55:00,34.97,34.98,34.96,34.97,62500.0,22.1985,22.2048,22.1921,22.1985,62500.0
2012-01-11 14:00:00,34.97,34.98,34.95,34.95,28300.0,22.1985,22.2048,22.1858,22.1858,28300.0
2012-01-11 14:05:00,34.96,34.97,34.95,34.96,36200.0,22.1921,22.1985,22.1858,22.1921,36200.0
2012-01-11 14:10:00,34.96,34.97,34.95,34.97,34800.0,22.1921,22.1985,22.1858,22.1985,34800.0
2012-01-11 14:15:00,34.96,34.96,34.95,34.95,10000.0,22.1921,22.1921,22.1858,22.1858,10000.0
2012-01-11 14:20:00,34.95,34.95,34.91,34.92,68500.0,22.1858,22.1858,22.1604,22.1667,68500.0
2012-01-11 14:25:00,34.91,34.94,34.9,34.91,224100.0,22.1604,22.1794,22.154,22.1604,224100.0
2012-01-11 14:30:00,34.91,34.94,34.91,34.93,17000.0,22.1604,22.1794,22.1604,22.1731,17000.0
2012-01-11 14:35:00,34.93,34.93,34.91,34.93,162900.0,22.1731,22.1731,22.1604,22.1731,162900.0
2012-01-11 14:40:00,34.93,34.96,34.92,34.96,42800.0,22.1731,22.1921,22.1667,22.1921,42800.0
2012-01-11 14:45:00,34.96,34.97,34.93,34.95,66800.0,22.1921,22.1985,22.1731,22.1858,66800.0
2012-01-11 14:50:00,34.94,34.95,34.93,34.94,57300.0,22.1794,22.1858,22.1731,22.1794,57300.0
2012-01-11 14:55:00,34.94,34.94,34.92,34.92,7000.0,22.1794,22.1794,22.1667,22.1667,7000.0
2012-01-11 15:00:00,34.93,34.95,34.92,34.94,29300.0,22.1731,22.1858,22.1667,22.1794,29300.0
2012-01-11 15:05:00,34.94,34.96,34.94,34.95,42700.0,22.1794,22.1921,22.1794,22.1858,42700.0
2012-01-11 15:10:00,34.95,34.95,34.94,34.95,15100.0,22.1858,22.1858,22.1794,22.1858,15100.0
2012-01-11 15:15:00,34.95,34.95,34.93,34.94,109000.0,22.1858,22.1858,22.1731,22.1794,109000.0
2012-01-11 15:20:00,34.94,34.95,34.92,34.94,50800.0,22.1794,22.1858,22.1667,22.1794,50800.0
2012-01-11 15:25:00,34.94,34.98,34.94,34.96,77400.0,22.1794,22.2048,22.1794,22.1921,77400.0
2012-01-11 15:30:00,34.97,34.97,34.96,34.96,43900.0,22.1985,22.1985,22.1921,22.1921,43900.0
2012-01-11 15:35:00,34.96,34.98,34.96,34.98,48600.0,22.1921,22.2048,22.1921,22.2048,48600.0
2012-01-11 15:40:00,34.98,34.98,34.96,34.97,75000.0,22.2048,22.2048,22.1921,22.1985,75000.0
2012-01-11 15:45:00,34.97,34.99,34.97,34.99,122900.0,22.1985,22.2112,22.1985,22.2112,122900.0
2012-01-11 15:50:00,34.98,35.0,34.97,34.99,153100.0,22.2048,22.2175,22.1985,22.2112,153100.0
2012-01-11 15:55:00,34.99,35.0,34.97,34.97,255600.0,22.2112,22.2175,22.1985,22.1985,255600.0
2012-01-12 09:30:00,35.01,35.17,35.01,35.08,252900.0,22.2239,22.3254,22.2239,22.2683,252900.0
2012-01-12 09:35:00,35.08,35.12,35.04,35.04,69400.0,22.2683,22.2937,22.2429,22.2429,69400.0
2012-01-12 09:40:00,35.04,35.06,34.98,34.98,191700.0,22.2429,22.2556,22.2048,22.2048,191700.0
2012-01-12 09:45:00,34.99,34.99,34.92,34.94,277700.0,22.2112,22.2112,22.1667,22.1794,277700.0
2012-01-12 09:50:00,34.94,34.99,34.91,34.95,294600.0,22.1794,22.2112,22.1604,22.1858,294600.0
2012-01-12 09:55:00,34.95,34.96,34.93,34.95,48300.0,22.1858,22.1921,22.1731,22.1858,48300.0
2012-01-12 10:00:00,34.94,34.96,34.92,34.93,26100.0,22.1794,22.1921,22.1667,22.1731,26100.0
2012-01-12 10:05:00,34.93,34.94,34.88,34.89,37400.0,22.1731,22.1794,22.1413,22.1477,37400.0
2012-01-12 10:10:00,34.89,34.89,34.83,34.87,72500.0,22.1477,22.1477,22.1096,22.135,72500.0
2012-01-12 10:15:00,34.86,34.88,34.84,34.85,101600.0,22.1286,22.1413,22.1159,22.1223,101600.0
2012-01-12 10:20:00,34.84,34.89,34.84,34.86,75200.0,22.1159,22.1477,22.1159,22.1286,75200.0
2012-01-12 10:25:00,34.86,34.9,34.85,34.85,53600.0,22.1286,22.154,22.1223,22.1223,53600.0
2012-01-12 10:30:00,34.86,34.88,34.84,34.87,56400.0,22.1286,22.1413,22.1159,22.135,56400.0
2012-01-12 10:35:00,34.87,34.89,34.86,34.89,56200.0,22.135,22.1477,22.1286,22.1477,56200.0
2012-01-12 10:40:00,34.88,34.89,34.81,34.81,179200.0,22.1413,22.1477,22.0969,22.0969,179200.0
2012-01-12 10:45:00,34.81,34.84,34.8,34.83,185000.0,22.0969,22.1159,22.0905,22.1096,185000.0
2012-01-12 10:50:00,34.83,34.89,34.83,34.88,57300.0,22.1096,22.1477,22.1096,22.1413,57300.0
2012-01-12 10:55:00,34.88,34.89,34.86,34.86,166900.0,22.1413,22.1477,22.1286,22.1286,166900.0
2012-01-12 11:00:00,34.86,34.87,34.86,34.87,32600.0,22.1286,22.135,22.1286,22.135,32600.0
2012-01-12 11:05:00,34.86,34.87,34.86,34.87,34800.0,22.1286,22.135,22.1286,22.135,34800.0
2012-01-12 11:10:00,34.87,34.87,34.86,34.87,37700.0,22.135,22.135,22.1286,22.135,37700.0
2012-01-12 11:15:00,34.87,34.88,34.86,34.87,37000.0,22.135,22.1413,22.1286,22.135,37000.0
2012-01-12 11:20:00,34.88,34.88,34.84,34.85,66800.0,22.1413,22.1413,22.1159,22.1223,66800.0
2012-01-12 11:25:00,34.84,34.85,34.84,34.84,34500.0,22.1159,22.1223,22.1159,22.1159,34500.0
2012-01-12 11:30:00,34.84,34.85,34.82,34.83,63000.0,22.1159,22.1223,22.1032,22.1096,63000.0
2012-01-12 11:35:00,34.83,34.86,34.83,34.86,222200.0,22.1096,22.1286,22.1096,22.1286,222200.0
2012-01-12 11:40:00,34.86,34.86,34.85,34.86,30500.0,22.1286,22.1286,22.1223,22.1286,30500.0
2012-01-12 11:45:00,34.85,34.86,34.85,34.86,31000.0,22.1223,22.1286,22.1223,22.1286,31000.0
2012-01-12 11:50:00,34.86,34.86,34.85,34.86,98200.0,22.1286,22.1286,22.1223,22.1286,98200.0
2012-01-12 11:55:00,34.86,34.86,34.84,34.85,49500.0,22.1286,22.1286,22.1159,22.1223,49500.0
2012-01-12 12:00:00,34.85,34.85,34.84,34.85,43000.0,22.1223,22.1223,22.1159,22.1223,43000.0
2012-01-12 12:05:00,34.84,34.86,34.84,34.85,60300.0,22.1159,22.1286,22.1159,22.1223,60300.0
2012-01-12 12:10:00,34.85,34.85,34.83,34.84,48000.0,22.1223,22.1223,22.1096,22.1159,48000.0
2012-01-12 12:15:00,34.84,34.86,34.83,34.86,122300.0,22.1159,22.1286,22.1096,22.1286,122300.0
2012-01-12 12:20:00,34.86,34.87,34.83,34.84,118500.0,22.1286,22.135,22.1096,22.1159,118500.0
2012-01-12 12:25:00,34.84,34.87,34.84,34.86,43000.0,22.1159,22.135,22.1159,22.1286,43000.0
2012-01-12 12:30:00,34.87,34.87,34.84,34.85,36500.0,22.135,22.135,22.1159,22.1223,36500.0
2012-01-12 12:35:00,34.84,34.86,34.83,34.86,69900.0,22.1159,22.1286,22.1096,22.1286,69900.0
2012-01-12 12:40:00,34.86,34.87,34.85,34.87,104400.0,22.1286,22.135,22.1223,22.135,104400.0
2012-01-12 12:45:00,34.86,34.87,34.85,34.85,104500.0,22.1286,22.135,22.1223,22.1223,104500.0
2012-01-12 12:50:00,34.85,34.86,34.85,34.85,20300.0,22.1223,22.1286,22.1223,22.1223,20300.0
2012-01-12 12:55:00,34.85,34.88,34.85,34.86,52100.0,22.1223,22.1413,22.1223,22.1286,52100.0
2012-01-12 13:00:00,34.87,34.9,34.86,34.89,34100.0,22.135,22.154,22.1286,22.1477,34100.0
2012-01-12 13:05:00,34.9,34.91,34.89,34.9,82200.0,22.154,22.1604,22.1477,22.154,82200.0
2012-01-12 13:10:00,34.91,34.91,34.89,34.91,20600.0,22.1604,22.1604,22.1477,22.1604,20600.0
2012-01-12 13:15:00,34.91,34.91,34.9,34.9,41100.0,22.1604,22.1604,22.154,22.154,41100.0
2012-01-12 13:20:00,34.9,34.91,34.9,34.9,6900.0,22.154,22.1604,22.154,22.154,6900.0
2012-01-12 13:25:00,34.9,34.91,34.88,34.9,26600.0,22.154,22.1604,22.1413,22.154,26600.0
2012-01-12 13:30:00,34.9,34.9,34.89,34.9,14300.0,22.154,22.154,22.1477,22.154,14300.0
2012-01-12 13:35:00,34.9,34.91,34.89,34.89,28300.0,22.154,22.1604,22.1477,22.1477,28300.0
2012-01-12 13:40:00,34.88,34.9,34.87,34.9,115400.0,22.1413,22.154,22.135,22.154,115400.0
2012-01-12 13:45:00,34.9,34.91,34.89,34.9,9200.0,22.154,22.1604,22.1477,22.154,9200.0
2012-01-12 13:50:00,34.9,34.92,34.9,34.91,77100.0,22.154,22.1667,22.154,22.1604,77100.0
2012-01-12 13:55:00,34.91,34.92,34.9,34.91,66200.0,22.1604,22.1667,22.154,22.1604,66200.0
2012-01-12 14:00:00,34.9,34.92,34.9,34.91,16800.0,22.154,22.1667,22.154,22.1604,16800.0
2012-01-12 14:05:00,34.91,34.91,34.89,34.89,65400.0,22.1604,22.1604,22.1477,22.1477,65400.0
2012-01-12 14:10:00,34.88,34.89,34.88,34.88,50100.0,22.1413,22.1477,22.1413,22.1413,50100.0
2012-01-12 14:15:00,34.89,34.9,34.88,34.9,40700.0,22.1477,22.154,22.1413,22.154,40700.0
2012-01-12 14:20:00,34.89,34.91,34.88,34.9,30600.0,22.1477,22.1604,22.1413,22.154,30600.0
2012-01-12 14:25:00,34.91,34.91,34.9,34.91,16300.0,22.1604,22.1604,22.154,22.1604,16300.0
2012-01-12 14:30:00,34.91,34.91,34.89,34.91,27100.0,22.1604,22.1604,22.1477,22.1604,27100.0
2012-01-12 14:35:00,34.9,34.93,34.9,34.92,27100.0,22.154,22.1731,22.154,22.1667,27100.0
2012-01-12 14:40:00,34.92,34.94,34.92,34.94,18600.0,22.1667,22.1794,22.1667,22.1794,18600.0
2012-01-12 14:45:00,34.94,34.95,34.91,34.91,41600.0,22.1794,22.1858,22.1604,22.1604,41600.0
2012-01-12 14:50:00,34.92,34.93,34.91,34.92,14400.0,22.1667,22.1731,22.1604,22.1667,14400.0
2012-01-12 14:55:00,34.92,34.93,34.92,34.93,10200.0,22.1667,22.1731,22.1667,22.1731,10200.0
2012-01-12 15:00:00,34.93,34.94,34.92,34.92,37800.0,22.1731,22.1794,22.1667,22.1667,37800.0
2012-01-12 15:05:00,34.93,34.95,34.92,34.94,23200.0,22.1731,22.1858,22.1667,22.1794,23200.0
2012-01-12 15:10:00,34.94,34.95,34.92,34.93,78500.0,22.1794,22.1858,22.1667,22.1731,78500.0
2012-01-12 15:15:00,34.93,34.94,34.93,34.93,11800.0,22.1731,22.1794,22.1731,22.1731,11800.0
2012-01-12 15:20:00,34.94,34.95,34.93,34.93,14200.0,22.1794,22.1858,22.1731,22.1731,14200.0
2012-01-12 15:25:00,34.93,34.94,34.92,34.93,22500.0,22.1731,22.1794,22.1667,22.1731,22500.0
2012-01-12 15:30:00,34.93,34.94,34.92,34.93,62500.0,22.1731,22.1794,22.1667,22.1731,62500.0
2012-01-12 15:35:00,34.94,34.94,34.93,34.94,39000.0,22.1794,22.1794,22.1731,22.1794,39000.0
2012-01-12 15:40:00,34.93,34.95,34.93,34.93,292700.0,22.1731,22.1858,22.1731,22.1731,292700.0
2012-01-12 15:45:00,34.94,34.96,34.94,34.96,74500.0,22.1794,22.1921,22.1794,22.1921,74500.0
2012-01-12 15:50:00,34.95,34.96,34.93,34.93,94300.0,22.1858,22.1921,22.1731,22.1731,94300.0
2012-01-12 15:55:00,34.94,34.94,34.9,34.92,350500.0,22.1794,22.1794,22.154,22.1667,350500.0
2012-01-13 09:30:00,34.82,34.82,34.67,34.69,302400.0,22.1032,22.1032,22.008,22.0207,302400.0
2012-01-13 09:35:00,34.69,34.75,34.69,34.73,123500.0,22.0207,22.0588,22.0207,22.0461,123500.0
2012-01-13 09:40:00,34.74,34.74,34.69,34.7,65500.0,22.0525,22.0525,22.0207,22.0271,65500.0
2012-01-13 09:45:00,34.7,34.77,34.69,34.73,80800.0,22.0271,22.0715,22.0207,22.0461,80800.0
2012-01-13 09:50:00,34.73,34.73,34.67,34.72,124900.0,22.0461,22.0461,22.008,22.0398,124900.0
2012-01-13 09:55:00,34.73,34.73,34.68,34.71,82300.0,22.0461,22.0461,22.0144,22.0334,82300.0
2012-01-13 10:00:00,34.71,34.74,34.71,34.72,43000.0,22.0334,22.0525,22.0334,22.0398,43000.0
2012-01-13 10:05:00,34.72,34.72,34.66,34.68,57800.0,22.0398,22.0398,22.0017,22.0144,57800.0
2012-01-13 10:10:00,34.67,34.7,34.65,34.68,104500.0,22.008,22.0271,21.9953,22.0144,104500.0
2012-01-13 10:15:00,34.67,34.68,34.65,34.66,64100.0,22.008,22.0144,21.9953,22.0017,64100.0
2012-01-13 10:20:00,34.65,34.68,34.62,34.67,111600.0,21.9953,22.0144,21.9763,22.008,111600.0
2012-01-13 10:25:00,34.68,34.76,34.67,34.74,150100.0,22.0144,22.0652,22.008,22.0525,150100.0
2012-01-13 10:30:00,34.73,34.75,34.71,34.71,64400.0,22.0461,22.0588,22.0334,22.0334,64400.0
2012-01-13 10:35:00,34.71,34.72,34.69,34.7,58500.0,22.0334,22.0398,22.0207,22.0271,58500.0
2012-01-13 10:40:00,34.68,34.72,34.67,34.71,143400.0,22.0144,22.0398,22.008,22.0334,143400.0
2012-01-13 10:45:00,34.71,34.73,34.7,34.7,20900.0,22.0334,22.0461,22.0271,22.0271,20900.0
2012-01-13 10:50:00,34.7,34.71,34.69,34.7,50000.0,22.0271,22.0334,22.0207,22.0271,50000.0
2012-01-13 10:55:00,34.7,34.74,34.69,34.74,140200.0,22.0271,22.0525,22.0207,22.0525,140200.0
2012-01-13 11:00:00,34.73,34.75,34.72,34.72,40900.0,22.0461,22.0588,22.0398,22.0398,40900.0
2012-01-13 11:05:00,34.73,34.75,34.72,34.73,52500.0,22.0461,22.0588,22.0398,22.0461,52500.0
2012-01-13 11:10:00,34.74,34.75,34.72,34.72,19500.0,22.0525,22.0588,22.0398,22.0398,19500.0
2012-01-13 11:15:00,34.72,34.73,34.72,34.72,15900.0,22.0398,22.0461,22.0398,22.0398,15900.0
2012-01-13 11:20:00,34.72,34.74,34.72,34.74,15700.0,22.0398,22.0525,22.0398,22.0525,15700.0
2012-01-13 11:25:00,34.74,34.74,34.71,34.73,46700.0,22.0525,22.0525,22.0334,22.0461,46700.0
2012-01-13 11:30:00,34.73,34.73,34.7,34.71,38100.0,22.0461,22.0461,22.0271,22.0334,38100.0
2012-01-13 11:35:00,34.7,34.72,34.7,34.71,36600.0,22.0271,22.0398,22.0271,22.0334,36600.0
2012-01-13 11:40:00,34.71,34.72,34.7,34.71,49300.0,22.0334,22.0398,22.0271,22.0334,49300.0
2012-01-13 11:45:00,34.71,34.71,34.68,34.69,27300.0,22.0334,22.0334,22.0144,22.0207,27300.0
2012-01-13 11:50:00,34.69,34.73,34.68,34.71,194200.0,22.0207,22.0461,22.0144,22.0334,194200.0
2012-01-13 11:55:00,34.71,34.72,34.69,34.7,22700.0,22.0334,22.0398,22.0207,22.0271,22700.0
2012-01-13 12:00:00,34.7,34.7,34.67,34.68,84000.0,22.0271,22.0271,22.008,22.0144,84000.0
2012-01-13 12:05:00,34.68,34.69,34.67,34.69,12600.0,22.0144,22.0207,22.008,22.0207,12600.0
2012-01-13 12:10:00,34.7,34.7,34.66,34.67,143900.0,22.0271,22.0271,22.0017,22.008,143900.0
2012-01-13 12:15:00,34.67,34.7,34.66,34.69,56300.0,22.008,22.0271,22.0017,22.0207,56300.0
2012-01-13 12:20:00,34.7,34.7,34.69,34.69,13600.0,22.0271,22.0271,22.0207,22.0207,13600.0
2012-01-13 12:25:00,34.69,34.7,34.67,34.68,25600.0,22.0207,22.0271,22.008,22.0144,25600.0
2012-01-13 12:30:00,34.68,34.7,34.67,34.69,125200.0,22.0144,22.0271,22.008,22.0207,125200.0
2012-01-13 12:35:00,34.69,34.71,34.69,34.71,83800.0,22.0207,22.0334,22.0207,22.0334,83800.0
2012-01-13 12:40:00,34.71,34.76,34.71,34.76,92700.0,22.0334,22.0652,22.0334,22.0652,92700.0
2012-01-13 12:45:00,34.77,34.77,34.73,34.74,23100.0,22.0715,22.0715,22.0461,22.0525,23100.0
2012-01-13 12:50:00,34.73,34.75,34.73,34.74,18300.0,22.0461,22.0588,22.0461,22.0525,18300.0
2012-01-13 12:55:00,34.75,34.77,34.74,34.76,93300.0,22.0588,22.0715,22.0525,22.0652,93300.0
2012-01-13 13:00:00,34.76,34.77,34.75,34.75,56300.0,22.0652,22.0715,22.0588,22.0588,56300.0
2012-01-13 13:05:00,34.75,34.75,34.71,34.71,67900.0,22.0588,22.0588,22.0334,22.0334,67900.0
2012-01-13 13:10:00,34.71,34.72,34.71,34.72,16200.0,22.0334,22.0398,22.0334,22.0398,16200.0
2012-01-13 13:15:00,34.72,34.76,34.69,34.74,121700.0,22.0398,22.0652,22.0207,22.0525,121700.0
2012-01-13 13:20:00,34.74,34.74,34.72,34.73,17900.0,22.0525,22.0525,22.0398,22.0461,17900.0
2012-01-13 13:25:00,34.73,34.75,34.72,34.73,68800.0,22.0461,22.0588,22.0398,22.0461,68800.0
2012-01-13 13:30:00,34.73,34.73,34.71,34.73,16500.0,22.0461,22.0461,22.0334,22.0461,16500.0
2012-01-13 13:35:00,34.73,34.75,34.73,34.73,28300.0,22.0461,22.0588,22.0461,22.0461,28300.0
2012-01-13 13:40:00,34.74,34.75,34.71,34.73,47900.0,22.0525,22.0588,22.0334,22.0461,47900.0
2012-01-13 13:45:00,34.74,34.77,34.73,34.77,18800.0,22.0525,22.0715,22.0461,22.0715,18800.0
2012-01-13 13:50:00,34.76,34.8,34.76,34.79,24400.0,22.0652,22.0905,22.0652,22.0842,24400.0
2012-01-13 13:55:00,34.79,34.79,34.77,34.78,24000.0,22.0842,22.0842,22.0715,22.0779,24000.0
2012-01-13 14:00:00,34.78,34.78,34.76,34.77,65800.0,22.0779,22.0779,22.0652,22.0715,65800.0
2012-01-13 14:05:00,34.76,34.77,34.75,34.76,36200.0,22.0652,22.0715,22.0588,22.0652,36200.0
2012-01-13 14:10:00,34.77,34.78,34.77,34.78,18900.0,22.0715,22.0779,22.0715,22.0779,18900.0
2012-01-13 14:15:00,34.78,34.78,34.76,34.77,35900.0,22.0779,22.0779,22.0652,22.0715,35900.0
2012-01-13 14:20:00,34.77,34.77,34.76,34.77,20100.0,22.0715,22.0715,22.0652,22.0715,20100.0
2012-01-13 14:25:00,34.77,34.8,34.76,34.79,58400.0,22.0715,22.0905,22.0652,22.0842,58400.0
2012-01-13 14:30:00,34.78,34.8,34.78,34.78,19000.0,22.0779,22.0905,22.0779,22.0779,19000.0
2012-01-13 14:35:00,34.78,34.8,34.77,34.78,52200.0,22.0779,22.0905,22.0715,22.0779,52200.0
2012-01-13 14:40:00,34.77,34.78,34.76,34.77,38200.0,22.0715,22.0779,22.0652,22.0715,38200.0
2012-01-13 14:45:00,34.78,34.78,34.77,34.77,36200.0,22.0779,22.0779,22.0715,22.0715,36200.0
2012-01-13 14:50:00,34.78,34.78,34.75,34.76,33100.0,22.0779,22.0779,22.0588,22.0652,33100.0
2012-01-13 14:55:00,34.77,34.79,34.76,34.78,66000.0,22.0715,22.0842,22.0652,22.0779,66000.0
2012-01-13 15:00:00,34.79,34.8,34.77,34.8,33000.0,22.0842,22.0905,22.0715,22.0905,33000.0
2012-01-13 15:05:00,34.79,34.81,34.78,34.81,29000.0,22.0842,22.0969,22.0779,22.0969,29000.0
2012-01-13 15:10:00,34.8,34.81,34.79,34.81,19800.0,22.0905,22.0969,22.0842,22.0969,19800.0
2012-01-13 15:15:00,34.8,34.82,34.79,34.79,39100.0,22.0905,22.1032,22.0842,22.0842,39100.0
2012-01-13 15:20:00,34.78,34.79,34.77,34.78,73500.0,22.0779,22.0842,22.0715,22.0779,73500.0
2012-01-13 15:25:00,34.78,34.81,34.77,34.8,36700.0,22.0779,22.0969,22.0715,22.0905,36700.0
2012-01-13 15:30:00,34.8,34.82,34.8,34.8,31700.0,22.0905,22.1032,22.0905,22.0905,31700.0
2012-01-13 15:35:00,34.81,34.85,34.8,34.83,104400.0,22.0969,22.1223,22.0905,22.1096,104400.0
2012-01-13 15:40:00,34.83,34.86,34.83,34.84,103400.0,22.1096,22.1286,22.1096,22.1159,103400.0
2012-01-13 15:45:00,34.84,34.89,34.84,34.88,198600.0,22.1159,22.1477,22.1159,22.1413,198600.0
2012-01-13 15:50:00,34.88,34.88,34.86,34.87,161900.0,22.1413,22.1413,22.1286,22.135,161900.0
2012-01-13 15:55:00,34.86,34.87,34.85,34.87,255700.0,22.1286,22.135,22.1223,22.135,255700.0
2012-01-17 09:30:00,35.09,35.25,35.09,35.25,143700.0,22.2746,22.3762,22.2746,22.3762,143700.0
2012-01-17 09:35:00,35.24,35.24,35.16,35.18,89600.0,22.3699,22.3699,22.3191,22.3318,89600.0
2012-01-17 09:40:00,35.18,35.18,35.1,35.13,54500.0,22.3318,22.3318,22.281,22.3,54500.0
2012-01-17 09:45:00,35.14,35.24,35.14,35.24,95300.0,22.3064,22.3699,22.3064,22.3699,95300.0
2012-01-17 09:50:00,35.23,35.24,35.15,35.15,131800.0,22.3635,22.3699,22.3127,22.3127,131800.0
2012-01-17 09:55:00,35.14,35.14,35.11,35.11,135400.0,22.3064,22.3064,22.2873,22.2873,135400.0
2012-01-17 10:00:00,35.11,35.11,35.04,35.04,125100.0,22.2873,22.2873,22.2429,22.2429,125100.0
2012-01-17 10:05:00,35.04,35.05,34.99,35.04,63300.0,22.2429,22.2492,22.2112,22.2429,63300.0
2012-01-17 10:10:00,35.04,35.07,35.02,35.07,75400.0,22.2429,22.2619,22.2302,22.2619,75400.0
2012-01-17 10:15:00,35.07,35.07,35.02,35.02,88500.0,22.2619,22.2619,22.2302,22.2302,88500.0
2012-01-17 10:20:00,35.04,35.04,35.0,35.03,41000.0,22.2429,22.2429,22.2175,22.2365,41000.0
2012-01-17 10:25:00,35.04,35.05,35.02,35.04,53300.0,22.2429,22.2492,22.2302,22.2429,53300.0
2012-01-17 10:30:00,35.05,35.05,35.04,35.04,18300.0,22.2492,22.2492,22.2429,22.2429,18300.0
2012-01-17 10:35:00,35.04,35.07,35.03,35.06,31800.0,22.2429,22.2619,22.2365,22.2556,31800.0
2012-01-17 10:40:00,35.07,35.07,35.04,35.06,42900.0,22.2619,22.2619,22.2429,22.2556,42900.0
2012-01-17 10:45:00,35.05,35.06,35.04,35.04,51500.0,22.2492,22.2556,22.2429,22.2429,51500.0
2012-01-17 10:50:00,35.03,35.04,35.02,35.04,42700.0,22.2365,22.2429,22.2302,22.2429,42700.0
2012-01-17 10:55:00,35.04,35.05,35.03,35.03,62100.0,22.2429,22.2492,22.2365,22.2365,62100.0
2012-01-17 11:00:00,35.03,35.05,35.03,35.04,24600.0,22.2365,22.2492,22.2365,22.2429,24600.0
2012-01-17 11:05:00,35.04,35.04,35.02,35.02,56500.0,22.2429,22.2429,22.2302,22.2302,56500.0
2012-01-17 11:10:00,35.02,35.04,35.01,35.03,36400.0,22.2302,22.2429,22.2239,22.2365,36400.0
2012-01-17 11:15:00,35.03,35.04,34.98,34.98,336400.0,22.2365,22.2429,22.2048,22.2048,336400.0
2012-01-17 11:20:00,34.99,35.01,34.98,35.0,47700.0,22.2112,22.2239,22.2048,22.2175,47700.0
2012-01-17 11:25:00,35.01,35.03,35.0,35.02,21400.0,22.2239,22.2365,22.2175,22.2302,21400.0
2012-01-17 11:30:00,35.01,35.03,35.01,35.02,100700.0,22.2239,22.2365,22.2239,22.2302,100700.0
2012-01-17 11:35:00,35.02,35.02,34.99,34.99,172400.0,22.2302,22.2302,22.2112,22.2112,172400.0
2012-01-17 11:40:00,35.0,35.0,34.97,34.97,162100.0,22.2175,22.2175,22.1985,22.1985,162100.0
2012-01-17 11:45:00,34.97,34.97,34.94,34.97,171300.0,22.1985,22.1985,22.1794,22.1985,171300.0
2012-01-17 11:50:00,34.97,34.97,34.93,34.96,260800.0,22.1985,22.1985,22.1731,22.1921,260800.0
2012-01-17 11:55:00,34.95,34.95,34.91,34.91,118000.0,22.1858,22.1858,22.1604,22.1604,118000.0
2012-01-17 12:00:00,34.92,34.92,34.89,34.91,150400.0,22.1667,22.1667,22.1477,22.1604,150400.0
2012-01-17 12:05:00,34.91,34.94,34.91,34.94,29900.0,22.1604,22.1794,22.1604,22.1794,29900.0
2012-01-17 12:10:00,34.94,34.96,34.93,34.94,52300.0,22.1794,22.1921,22.1731,22.1794,52300.0
2012-01-17 12:15:00,34.93,34.95,34.92,34.93,185400.0,22.1731,22.1858,22.1667,22.1731,185400.0
2012-01-17 12:20:00,34.92,34.93,34.91,34.92,70400.0,22.1667,22.1731,22.1604,22.1667,70400.0
2012-01-17 12:25:00,34.93,34.93,34.92,34.93,16100.0,22.1731,22.1731,22.1667,22.1731,16100.0
2012-01-17 12:30:00,34.93,34.93,34.9,34.91,27500.0,22.1731,22.1731,22.154,22.1604,27500.0
2012-01-17 12:35:00,34.91,34.92,34.88,34.9,49300.0,22.1604,22.1667,22.1413,22.154,49300.0
2012-01-17 12:40:00,34.91,34.91,34.9,34.91,16000.0,22.1604,22.1604,22.154,22.1604,16000.0
2012-01-17 12:45:00,34.91,34.91,34.9,34.91,105000.0,22.1604,22.1604,22.154,22.1604,105000.0
2012-01-17 12:50:00,34.91,34.92,34.9,34.92,19200.0,22.1604,22.1667,22.154,22.1667,19200.0
2012-01-17 12:55:00,34.92,34.92,34.9,34.92,42200.0,22.1667,22.1667,22.154,22.1667,42200.0
2012-01-17 13:00:00,34.92,34.92,34.9,34.9,33100.0,22.1667,22.1667,22.154,22.154,33100.0
2012-01-17 13:05:00,34.9,34.92,34.9,34.9,49400.0,22.154,22.1667,22.154,22.154,49400.0
2012-01-17 13:10:00,34.9,34.92,34.89,34.92,78600.0,22.154,22.1667,22.1477,22.1667,78600.0
2012-01-17 13:15:00,34.92,34.93,34.91,34.91,14700.0,22.1667,22.1731,22.1604,22.1604,14700.0
2012-01-17 13:20:00,34.92,34.93,34.89,34.9,168800.0,22.1667,22.1731,22.1477,22.154,168800.0
2012-01-17 13:25:00,34.9,34.91,34.9,34.9,21000.0,22.154,22.1604,22.154,22.154,21000.0
2012-01-17 13:30:00,34.9,34.91,34.88,34.88,49900.0,22.154,22.1604,22.1413,22.1413,49900.0
2012-01-17 13:35:00,34.89,34.9,34.89,34.9,18400.0,22.1477,22.154,22.1477,22.154,18400.0
2012-01-17 13:40:00,34.9,34.9,34.89,34.89,28100.0,22.154,22.154,22.1477,22.1477,28100.0
2012-01-17 13:45:00,34.89,34.9,34.89,34.89,47600.0,22.1477,22.154,22.1477,22.1477,47600.0
2012-01-17 13:50:00,34.9,34.9,34.89,34.89,38300.0,22.154,22.154,22.1477,22.1477,38300.0
2012-01-17 13:55:00,34.89,34.89,34.87,34.88,34100.0,22.1477,22.1477,22.135,22.1413,34100.0
2012-01-17 14:00:00,34.89,34.89,34.88,34.89,26400.0,22.1477,22.1477,22.1413,22.1477,26400.0
2012-01-17 14:05:00,34.89,34.89,34.88,34.89,17300.0,22.1477,22.1477,22.1413,22.1477,17300.0
2012-01-17 14:10:00,34.88,34.89,34.87,34.88,37900.0,22.1413,22.1477,22.135,22.1413,37900.0
2012-01-17 14:15:00,34.88,34.89,34.87,34.88,57200.0,22.1413,22.1477,22.135,22.1413,57200.0
2012-01-17 14:20:00,34.89,34.9,34.88,34.89,51000.0,22.1477,22.154,22.1413,22.1477,51000.0
2012-01-17 14:25:00,34.89,34.91,34.88,34.88,29600.0,22.1477,22.1604,22.1413,22.1413,29600.0
2012-01-17 14:30:00,34.89,34.89,34.85,34.85,52000.0,22.1477,22.1477,22.1223,22.1223,52000.0
2012-01-17 14:35:00,34.85,34.86,34.84,34.84,29500.0,22.1223,22.1286,22.1159,22.1159,29500.0
2012-01-17 14:40:00,34.84,34.86,34.84,34.85,25400.0,22.1159,22.1286,22.1159,22.1223,25400.0
2012-01-17 14:45:00,34.86,34.86,34.82,34.83,86300.0,22.1286,22.1286,22.1032,22.1096,86300.0
2012-01-17 14:50:00,34.83,34.83,34.8,34.8,89000.0,22.1096,22.1096,22.0905,22.0905,89000.0
2012-01-17 14:55:00,34.8,34.82,34.79,34.8,266400.0,22.0905,22.1032,22.0842,22.0905,266400.0
2012-01-17 15:00:00,34.79,34.82,34.79,34.82,33800.0,22.0842,22.1032,22.0842,22.1032,33800.0
2012-01-17 15:05:00,34.81,34.82,34.77,34.78,49000.0,22.0969,22.1032,22.0715,22.0779,49000.0
2012-01-17 15:10:00,34.79,34.8,34.78,34.8,10100.0,22.0842,22.0905,22.0779,22.0905,10100.0
2012-01-17 15:15:00,34.8,34.8,34.78,34.8,223700.0,22.0905,22.0905,22.0779,22.0905,223700.0
2012-01-17 15:20:00,34.8,34.83,34.79,34.83,35600.0,22.0905,22.1096,22.0842,22.1096,35600.0
2012-01-17 15:25:00,34.83,34.84,34.82,34.83,141300.0,22.1096,22.1159,22.1032,22.1096,141300.0
2012-01-17 15:30:00,34.83,34.86,34.82,34.85,54200.0,22.1096,22.1286,22.1032,22.1223,54200.0
2012-01-17 15:35:00,34.86,34.86,34.84,34.85,88600.0,22.1286,22.1286,22.1159,22.1223,88600.0
2012-01-17 15:40:00,34.86,34.86,34.85,34.85,47600.0,22.1286,22.1286,22.1223,22.1223,47600.0
2012-01-17 15:45:00,34.86,34.9,34.86,34.87,138500.0,22.1286,22.154,22.1286,22.135,138500.0
2012-01-17 15:50:00,34.88,34.89,34.86,34.87,161400.0,22.1413,22.1477,22.1286,22.135,161400.0
2012-01-17 15:55:00,34.87,34.9,34.85,34.87,399200.0,22.135,22.154,22.1223,22.135,399200.0
2012-01-18 09:30:00,34.88,34.91,34.8,34.83,79200.0,22.1413,22.1604,22.0905,22.1096,79200.0
2012-01-18 09:35:00,34.83,34.84,34.77,34.77,91400.0,22.1096,22.1159,22.0715,22.0715,91400.0
2012-01-18 09:40:00,34.76,34.76,34.66,34.66,86100.0,22.0652,22.0652,22.0017,22.0017,86100.0
2012-01-18 09:45:00,34.66,34.72,34.66,34.72,49600.0,22.0017,22.0398,22.0017,22.0398,49600.0
2012-01-18 09:50:00,34.72,34.82,34.72,34.8,105100.0,22.0398,22.1032,22.0398,22.0905,105100.0
2012-01-18 09:55:00,34.8,34.8,34.77,34.78,38800.0,22.0905,22.0905,22.0715,22.0779,38800.0
2012-01-18 10:00:00,34.78,34.83,34.77,34.81,145600.0,22.0779,22.1096,22.0715,22.0969,145600.0
2012-01-18 10:05:00,34.81,34.81,34.78,34.79,76400.0,22.0969,22.0969,22.0779,22.0842,76400.0
2012-01-18 10:10:00,34.8,34.8,34.75,34.79,152400.0,22.0905,22.0905,22.0588,22.0842,152400.0
2012-01-18 10:15:00,34.79,34.8,34.76,34.8,89200.0,22.0842,22.0905,22.0652,22.0905,89200.0
2012-01-18 10:20:00,34.8,34.85,34.8,34.84,162100.0,22.0905,22.1223,22.0905,22.1159,162100.0
2012-01-18 10:25:00,34.84,34.88,34.81,34.82,162900.0,22.1159,22.1413,22.0969,22.1032,162900.0
2012-01-18 10:30:00,34.82,34.84,34.8,34.81,56400.0,22.1032,22.1159,22.0905,22.0969,56400.0
2012-01-18 10:35:00,34.8,34.8,34.77,34.79,39700.0,22.0905,22.0905,22.0715,22.0842,39700.0
2012-01-18 10:40:00,34.79,34.79,34.76,34.78,18800.0,22.0842,22.0842,22.0652,22.0779,18800.0
2012-01-18 10:45:00,34.78,34.78,34.77,34.78,14800.0,22.0779,22.0779,22.0715,22.0779,14800.0
2012-01-18 10:50:00,34.77,34.81,34.77,34.81,18400.0,22.0715,22.0969,22.0715,22.0969,18400.0
2012-01-18 10:55:00,34.81,34.81,34.78,34.78,18600.0,22.0969,22.0969,22.0779,22.0779,18600.0
2012-01-18 11:00:00,34.78,34.8,34.77,34.77,24500.0,22.0779,22.0905,22.0715,22.0715,24500.0
2012-01-18 11:05:00,34.76,34.76,34.73,34.74,31900.0,22.0652,22.0652,22.0461,22.0525,31900.0
2012-01-18 11:10:00,34.73,34.76,34.73,34.76,43600.0,22.0461,22.0652,22.0461,22.0652,43600.0
2012-01-18 11:15:00,34.76,34.76,34.72,34.73,32600.0,22.0652,22.0652,22.0398,22.0461,32600.0
2012-01-18 11:20:00,34.73,34.76,34.72,34.76,26800.0,22.0461,22.0652,22.0398,22.0652,26800.0
2012-01-18 11:25:00,34.75,34.76,34.74,34.75,57400.0,22.0588,22.0652,22.0525,22.0588,57400.0
2012-01-18 11:30:00,34.75,34.8,34.75,34.79,156200.0,22.0588,22.0905,22.0588,22.0842,156200.0
2012-01-18 11:35:00,34.79,34.8,34.76,34.79,52500.0,22.0842,22.0905,22.0652,22.0842,52500.0
2012-01-18 11:40:00,34.8,34.8,34.78,34.79,57400.0,22.0905,22.0905,22.0779,22.0842,57400.0
2012-01-18 11:45:00,34.79,34.79,34.77,34.77,27000.0,22.0842,22.0842,22.0715,22.0715,27000.0
2012-01-18 11:50:00,34.77,34.78,34.76,34.76,17800.0,22.0715,22.0779,22.0652,22.0652,17800.0
2012-01-18 11:55:00,34.76,34.77,34.76,34.76,11000.0,22.0652,22.0715,22.0652,22.0652,11000.0
2012-01-18 12:00:00,34.77,34.77,34.75,34.75,17700.0,22.0715,22.0715,22.0588,22.0588,17700.0
2012-01-18 12:05:00,34.75,34.77,34.75,34.75,27600.0,22.0588,22.0715,22.0588,22.0588,27600.0
2012-01-18 12:10:00,34.74,34.77,34.74,34.77,25000.0,22.0525,22.0715,22.0525,22.0715,25000.0
2012-01-18 12:15:00,34.77,34.77,34.75,34.75,21900.0,22.0715,22.0715,22.0588,22.0588,21900.0
2012-01-18 12:20:00,34.76,34.79,34.75,34.77,62500.0,22.0652,22.0842,22.0588,22.0715,62500.0
2012-01-18 12:25:00,34.77,34.78,34.76,34.77,18100.0,22.0715,22.0779,22.0652,22.0715,18100.0
2012-01-18 12:30:00,34.77,34.79,34.76,34.78,45600.0,22.0715,22.0842,22.0652,22.0779,45600.0
2012-01-18 12:35:00,34.78,34.79,34.77,34.77,50900.0,22.0779,22.0842,22.0715,22.0715,50900.0
2012-01-18 12:40:00,34.77,34.78,34.76,34.77,38100.0,22.0715,22.0779,22.0652,22.0715,38100.0
2012-01-18 12:45:00,34.77,34.8,34.76,34.77,160200.0,22.0715,22.0905,22.0652,22.0715,160200.0
2012-01-18 12:50:00,34.78,34.81,34.77,34.8,122700.0,22.0779,22.0969,22.0715,22.0905,122700.0
2012-01-18 12:55:00,34.8,34.82,34.79,34.82,107600.0,22.0905,22.1032,22.0842,22.1032,107600.0
2012-01-18 13:00:00,34.82,34.82,34.8,34.81,54600.0,22.1032,22.1032,22.0905,22.0969,54600.0
2012-01-18 13:05:00,34.81,34.81,34.79,34.8,42100.0,22.0969,22.0969,22.0842,22.0905,42100.0
2012-01-18 13:10:00,34.8,34.81,34.79,34.79,23800.0,22.0905,22.0969,22.0842,22.0842,23800.0
2012-01-18 13:15:00,34.79,34.8,34.78,34.8,24700.0,22.0842,22.0905,22.0779,22.0905,24700.0
2012-01-18 13:20:00,34.79,34.8,34.78,34.78,37200.0,22.0842,22.0905,22.0779,22.0779,37200.0
2012-01-18 13:25:00,34.79,34.8,34.77,34.78,49100.0,22.0842,22.0905,22.0715,22.0779,49100.0
2012-01-18 13:30:00,34.79,34.8,34.77,34.79,44100.0,22.0842,22.0905,22.0715,22.0842,44100.0
2012-01-18 13:35:00,34.78,34.79,34.75,34.75,71200.0,22.0779,22.0842,22.0588,22.0588,71200.0
2012-01-18 13:40:00,34.75,34.77,34.75,34.75,34500.0,22.0588,22.0715,22.0588,22.0588,34500.0
2012-01-18 13:45:00,34.76,34.77,34.75,34.77,45900.0,22.0652,22.0715,22.0588,22.0715,45900.0
2012-01-18 13:50:00,34.76,34.77,34.73,34.75,55700.0,22.0652,22.0715,22.0461,22.0588,55700.0
2012-01-18 13:55:00,34.74,34.75,34.73,34.73,37700.0,22.0525,22.0588,22.0461,22.0461,37700.0
2012-01-18 14:00:00,34.73,34.75,34.72,34.74,45800.0,22.0461,22.0588,22.0398,22.0525,45800.0
2012-01-18 14:05:00,34.74,34.77,34.73,34.77,58700.0,22.0525,22.0715,22.0461,22.0715,58700.0
2012-01-18 14:10:00,34.78,34.78,34.76,34.77,60400.0,22.0779,22.0779,22.0652,22.0715,60400.0
2012-01-18 14:15:00,34.77,34.79,34.77,34.77,34700.0,22.0715,22.0842,22.0715,22.0715,34700.0
2012-01-18 14:20:00,34.78,34.79,34.77,34.77,66500.0,22.0779,22.0842,22.0715,22.0715,66500.0
2012-01-18 14:25:00,34.77,34.79,34.77,34.78,46900.0,22.0715,22.0842,22.0715,22.0779,46900.0
2012-01-18 14:30:00,34.78,34.79,34.77,34.77,422700.0,22.0779,22.0842,22.0715,22.0715,422700.0
2012-01-18 14:35:00,34.78,34.8,34.78,34.79,144000.0,22.0779,22.0905,22.0779,22.0842,144000.0
2012-01-18 14:40:00,34.8,34.82,34.79,34.81,57500.0,22.0905,22.1032,22.0842,22.0969,57500.0
2012-01-18 14:45:00,34.82,34.82,34.81,34.81,46400.0,22.1032,22.1032,22.0969,22.0969,46400.0
2012-01-18 14:50:00,34.8,34.81,34.78,34.79,56400.0,22.0905,22.0969,22.0779,22.0842,56400.0
2012-01-18 14:55:00,34.79,34.8,34.78,34.79,66300.0,22.0842,22.0905,22.0779,22.0842,66300.0
2012-01-18 15:00:00,34.8,34.81,34.79,34.81,46500.0,22.0905,22.0969,22.0842,22.0969,46500.0
2012-01-18 15:05:00,34.81,34.82,34.79,34.8,25100.0,22.0969,22.1032,22.0842,22.0905,25100.0
2012-01-18 15:10:00,34.8,34.84,34.79,34.83,51900.0,22.0905,22.1159,22.0842,22.1096,51900.0
2012-01-18 15:15:00,34.84,34.87,34.84,34.85,65700.0,22.1159,22.135,22.1159,22.1223,65700.0
2012-01-18 15:20:00,34.84,34.88,34.84,34.87,60000.0,22.1159,22.1413,22.1159,22.135,60000.0
2012-01-18 15:25:00,34.87,34.9,34.86,34.87,60700.0,22.135,22.154,22.1286,22.135,60700.0
2012-01-18 15:30:00,34.87,34.87,34.84,34.85,69000.0,22.135,22.135,22.1159,22.1223,69000.0
2012-01-18 15:35:00,34.86,34.87,34.84,34.84,40900.0,22.1286,22.135,22.1159,22.1159,40900.0
2012-01-18 15:40:00,34.84,34.86,34.84,34.86,66400.0,22.1159,22.1286,22.1159,22.1286,66400.0
2012-01-18 15:45:00,34.86,34.86,34.84,34.84,87100.0,22.1286,22.1286,22.1159,22.1159,87100.0
2012-01-18 15:50:00,34.85,34.87,34.84,34.87,100900.0,22.1223,22.135,22.1159,22.135,100900.0
2012-01-18 15:55:00,34.86,34.87,34.85,34.86,356400.0,22.1286,22.135,22.1223,22.1286,356400.0
2012-01-19 09:30:00,34.88,34.91,34.77,34.78,203700.0,22.1413,22.1604,22.0715,22.0779,203700.0
2012-01-19 09:35:00,34.78,34.78,34.76,34.76,45900.0,22.0779,22.0779,22.0652,22.0652,45900.0
2012-01-19 09:40:00,34.76,34.76,34.72,34.73,69300.0,22.0652,22.0652,22.0398,22.0461,69300.0
2012-01-19 09:45:00,34.73,34.75,34.7,34.7,90000.0,22.0461,22.0588,22.0271,22.0271,90000.0
2012-01-19 09:50:00,34.7,34.7,34.64,34.64,103100.0,22.0271,22.0271,21.989,21.989,103100.0
2012-01-19 09:55:00,34.65,34.68,34.64,34.64,75900.0,21.9953,22.0144,21.989,21.989,75900.0
2012-01-19 10:00:00,34.64,34.64,34.56,34.58,78800.0,21.989,21.989,21.9382,21.9509,78800.0
2012-01-19 10:05:00,34.59,34.61,34.56,34.6,265200.0,21.9572,21.9699,21.9382,21.9636,265200.0
2012-01-19 10:10:00,34.6,34.61,34.58,34.61,88100.0,21.9636,21.9699,21.9509,21.9699,88100.0
2012-01-19 10:15:00,34.6,34.61,34.6,34.61,90500.0,21.9636,21.9699,21.9636,21.9699,90500.0
2012-01-19 10:20:00,34.61,34.63,34.6,34.62,129000.0,21.9699,21.9826,21.9636,21.9763,129000.0
2012-01-19 10:25:00,34.63,34.63,34.58,34.6,94800.0,21.9826,21.9826,21.9509,21.9636,94800.0
2012-01-19 10:30:00,34.59,34.65,34.59,34.65,44400.0,21.9572,21.9953,21.9572,21.9953,44400.0
2012-01-19 10:35:00,34.65,34.65,34.64,34.64,32200.0,21.9953,21.9953,21.989,21.989,32200.0
2012-01-19 10:40:00,34.64,34.66,34.62,34.65,155000.0,21.989,22.0017,21.9763,21.9953,155000.0
2012-01-19 10:45:00,34.65,34.65,34.61,34.64,192100.0,21.9953,21.9953,21.9699,21.989,192100.0
2012-01-19 10:50:00,34.64,34.64,34.62,34.63,103000.0,21.989,21.989,21.9763,21.9826,103000.0
2012-01-19 10:55:00,34.63,34.64,34.61,34.62,212700.0,21.9826,21.989,21.9699,21.9763,212700.0
2012-01-19 11:00:00,34.62,34.63,34.6,34.61,74100.0,21.9763,21.9826,21.9636,21.9699,74100.0
2012-01-19 11:05:00,34.61,34.61,34.58,34.58,42400.0,21.9699,21.9699,21.9509,21.9509,42400.0
2012-01-19 11:10:00,34.59,34.59,34.57,34.58,177600.0,21.9572,21.9572,21.9445,21.9509,177600.0
2012-01-19 11:15:00,34.58,34.59,34.58,34.59,88500.0,21.9509,21.9572,21.9509,21.9572,88500.0
2012-01-19 11:20:00,34.58,34.6,34.58,34.6,61500.0,21.9509,21.9636,21.9509,21.9636,61500.0
2012-01-19 11:25:00,34.6,34.61,34.59,34.59,75400.0,21.9636,21.9699,21.9572,21.9572,75400.0
2012-01-19 11:30:00,34.6,34.6,34.58,34.59,78900.0,21.9636,21.9636,21.9509,21.9572,78900.0
2012-01-19 11:35:00,34.59,34.63,34.57,34.63,209100.0,21.9572,21.9826,21.9445,21.9826,209100.0
2012-01-19 11:40:00,34.62,34.63,34.61,34.61,154400.0,21.9763,21.9826,21.9699,21.9699,154400.0
2012-01-19 11:45:00,34.61,34.62,34.6,34.61,45000.0,21.9699,21.9763,21.9636,21.9699,45000.0
2012-01-19 11:50:00,34.61,34.61,34.6,34.6,6100.0,21.9699,21.9699,21.9636,21.9636,6100.0
2012-01-19 11:55:00,34.61,34.62,34.6,34.61,55200.0,21.9699,21.9763,21.9636,21.9699,55200.0
2012-01-19 12:00:00,34.61,34.62,34.61,34.62,47000.0,21.9699,21.9763,21.9699,21.9763,47000.0
2012-01-19 12:05:00,34.62,34.62,34.59,34.59,40600.0,21.9763,21.9763,21.9572,21.9572,40600.0
2012-01-19 12:10:00,34.59,34.6,34.57,34.59,147300.0,21.9572,21.9636,21.9445,21.9572,147300.0
2012-01-19 12:15:00,34.59,34.6,34.57,34.57,198400.0,21.9572,21.9636,21.9445,21.9445,198400.0
2012-01-19 12:20:00,34.57,34.58,34.56,34.56,219400.0,21.9445,21.9509,21.9382,21.9382,219400.0
2012-01-19 12:25:00,34.56,34.57,34.56,34.56,28500.0,21.9382,21.9445,21.9382,21.9382,28500.0
2012-01-19 12:30:00,34.57,34.58,34.56,34.56,181200.0,21.9445,21.9509,21.9382,21.9382,181200.0
2012-01-19 12:35:00,34.57,34.57,34.56,34.56,24700.0,21.9445,21.9445,21.9382,21.9382,24700.0
2012-01-19 12:40:00,34.57,34.59,34.57,34.59,53800.0,21.9445,21.9572,21.9445,21.9572,53800.0
2012-01-19 12:45:00,34.59,34.6,34.59,34.6,51700.0,21.9572,21.9636,21.9572,21.9636,51700.0
2012-01-19 12:50:00,34.6,34.6,34.57,34.58,134500.0,21.9636,21.9636,21.9445,21.9509,134500.0
2012-01-19 12:55:00,34.59,34.59,34.58,34.58,12400.0,21.9572,21.9572,21.9509,21.9509,12400.0
2012-01-19 13:00:00,34.58,34.61,34.58,34.61,21300.0,21.9509,21.9699,21.9509,21.9699,21300.0
2012-01-19 13:05:00,34.61,34.61,34.6,34.61,8300.0,21.9699,21.9699,21.9636,21.9699,8300.0
2012-01-19 13:10:00,34.61,34.61,34.58,34.59,22400.0,21.9699,21.9699,21.9509,21.9572,22400.0
2012-01-19 13:15:00,34.6,34.6,34.58,34.58,10100.0,21.9636,21.9636,21.9509,21.9509,10100.0
2012-01-19 13:20:00,34.59,34.59,34.58,34.58,15600.0,21.9572,21.9572,21.9509,21.9509,15600.0
2012-01-19 13:25:00,34.59,34.59,34.58,34.59,4500.0,21.9572,21.9572,21.9509,21.9572,4500.0
2012-01-19 13:30:00,34.59,34.59,34.55,34.55,60500.0,21.9572,21.9572,21.9319,21.9319,60500.0
2012-01-19 13:35:00,34.56,34.58,34.55,34.57,18800.0,21.9382,21.9509,21.9319,21.9445,18800.0
2012-01-19 13:40:00,34.57,34.58,34.57,34.58,5500.0,21.9445,21.9509,21.9445,21.9509,5500.0
2012-01-19 13:45:00,34.58,34.59,34.57,34.58,21200.0,21.9509,21.9572,21.9445,21.9509,21200.0
2012-01-19 13:50:00,34.57,34.58,34.57,34.57,7600.0,21.9445,21.9509,21.9445,21.9445,7600.0
2012-01-19 13:55:00,34.58,34.58,34.55,34.56,20800.0,21.9509,21.9509,21.9319,21.9382,20800.0
2012-01-19 14:00:00,34.55,34.58,34.55,34.57,34900.0,21.9319,21.9509,21.9319,21.9445,34900.0
2012-01-19 14:05:00,34.57,34.58,34.57,34.57,94900.0,21.9445,21.9509,21.9445,21.9445,94900.0
2012-01-19 14:10:00,34.57,34.58,34.56,34.57,32600.0,21.9445,21.9509,21.9382,21.9445,32600.0
2012-01-19 14:15:00,34.57,34.57,34.55,34.56,20500.0,21.9445,21.9445,21.9319,21.9382,20500.0
2012-01-19 14:20:00,34.55,34.58,34.55,34.57,49400.0,21.9319,21.9509,21.9319,21.9445,49400.0
2012-01-19 14:25:00,34.57,34.57,34.55,34.55,22000.0,21.9445,21.9445,21.9319,21.9319,22000.0
2012-01-19 14:30:00,34.56,34.57,34.55,34.55,28700.0,21.9382,21.9445,21.9319,21.9319,28700.0
2012-01-19 14:35:00,34.54,34.56,34.54,34.56,82900.0,21.9255,21.9382,21.9255,21.9382,82900.0
2012-01-19 14:40:00,34.56,34.56,34.54,34.56,19600.0,21.9382,21.9382,21.9255,21.9382,19600.0
2012-01-19 14:45:00,34.56,34.56,34.54,34.55,51100.0,21.9382,21.9382,21.9255,21.9319,51100.0
2012-01-19 14:50:00,34.55,34.55,34.53,34.55,65200.0,21.9319,21.9319,21.9192,21.9319,65200.0
2012-01-19 14:55:00,34.55,34.55,34.53,34.55,45900.0,21.9319,21.9319,21.9192,21.9319,45900.0
2012-01-19 15:00:00,34.54,34.55,34.53,34.55,61900.0,21.9255,21.9319,21.9192,21.9319,61900.0
2012-01-19 15:05:00,34.55,34.56,34.53,34.54,147700.0,21.9319,21.9382,21.9192,21.9255,147700.0
2012-01-19 15:10:00,34.54,34.54,34.53,34.54,51100.0,21.9255,21.9255,21.9192,21.9255,51100.0
2012-01-19 15:15:00,34.54,34.55,34.53,34.54,75800.0,21.9255,21.9319,21.9192,21.9255,75800.0
2012-01-19 15:20:00,34.54,34.56,34.53,34.54,117600.0,21.9255,21.9382,21.9192,21.9255,117600.0
2012-01-19 15:25:00,34.55,34.56,34.54,34.54,228100.0,21.9319,21.9382,21.9255,21.9255,228100.0
2012-01-19 15:30:00,34.55,34.56,34.54,34.56,103300.0,21.9319,21.9382,21.9255,21.9382,103300.0
2012-01-19 15:35:00,34.56,34.56,34.53,34.55,95600.0,21.9382,21.9382,21.9192,21.9319,95600.0
2012-01-19 15:40:00,34.55,34.55,34.54,34.55,88200.0,21.9319,21.9319,21.9255,21.9319,88200.0
2012-01-19 15:45:00,34.55,34.56,34.54,34.55,212300.0,21.9319,21.9382,21.9255,21.9319,212300.0
2012-01-19 15:50:00,34.55,34.55,34.53,34.53,168400.0,21.9319,21.9319,21.9192,21.9192,168400.0
2012-01-19 15:55:00,34.54,34.58,34.53,34.57,942500.0,21.9255,21.9509,21.9192,21.9445,942500.0
2012-01-20 09:30:00,34.56,34.65,34.56,34.65,165500.0,21.9382,21.9953,21.9382,21.9953,165500.0
2012-01-20 09:35:00,34.64,34.64,34.58,34.58,98300.0,21.989,21.989,21.9509,21.9509,98300.0
2012-01-20 09:40:00,34.59,34.61,34.54,34.55,99800.0,21.9572,21.9699,21.9255,21.9319,99800.0
2012-01-20 09:45:00,34.54,34.54,34.49,34.5,122700.0,21.9255,21.9255,21.8938,21.9001,122700.0
2012-01-20 09:50:00,34.5,34.52,34.48,34.5,130500.0,21.9001,21.9128,21.8874,21.9001,130500.0
2012-01-20 09:55:00,34.5,34.51,34.47,34.49,123600.0,21.9001,21.9065,21.8811,21.8938,123600.0
2012-01-20 10:00:00,34.49,34.5,34.45,34.45,138500.0,21.8938,21.9001,21.8684,21.8684,138500.0
2012-01-20 10:05:00,34.46,34.51,34.45,34.51,171200.0,21.8747,21.9065,21.8684,21.9065,171200.0
2012-01-20 10:10:00,34.52,34.52,34.49,34.51,30500.0,21.9128,21.9128,21.8938,21.9065,30500.0
2012-01-20 10:15:00,34.5,34.51,34.48,34.48,28700.0,21.9001,21.9065,21.8874,21.8874,28700.0
2012-01-20 10:20:00,34.49,34.51,34.48,34.5,25800.0,21.8938,21.9065,21.8874,21.9001,25800.0
2012-01-20 10:25:00,34.5,34.51,34.49,34.51,17700.0,21.9001,21.9065,21.8938,21.9065,17700.0
2012-01-20 10:30:00,34.51,34.51,34.49,34.5,86800.0,21.9065,21.9065,21.8938,21.9001,86800.0
2012-01-20 10:35:00,34.5,34.54,34.5,34.52,20800.0,21.9001,21.9255,21.9001,21.9128,20800.0
2012-01-20 10:40:00,34.52,34.53,34.5,34.51,27600.0,21.9128,21.9192,21.9001,21.9065,27600.0
2012-01-20 10:45:00,34.51,34.52,34.5,34.51,28700.0,21.9065,21.9128,21.9001,21.9065,28700.0
2012-01-20 10:50:00,34.51,34.55,34.51,34.51,27300.0,21.9065,21.9319,21.9065,21.9065,27300.0
2012-01-20 10:55:00,34.52,34.53,34.5,34.52,36700.0,21.9128,21.9192,21.9001,21.9128,36700.0
2012-01-20 11:00:00,34.53,34.53,34.48,34.49,32000.0,21.9192,21.9192,21.8874,21.8938,32000.0
2012-01-20 11:05:00,34.5,34.5,34.48,34.48,68800.0,21.9001,21.9001,21.8874,21.8874,68800.0
2012-01-20 11:10:00,34.48,34.5,34.46,34.5,46900.0,21.8874,21.9001,21.8747,21.9001,46900.0
2012-01-20 11:15:00,34.49,34.52,34.49,34.51,68400.0,21.8938,21.9128,21.8938,21.9065,68400.0
2012-01-20 11:20:00,34.5,34.52,34.5,34.51,21600.0,21.9001,21.9128,21.9001,21.9065,21600.0
2012-01-20 11:25:00,34.51,34.51,34.49,34.5,47500.0,21.9065,21.9065,21.8938,21.9001,47500.0
2012-01-20 11:30:00,34.5,34.51,34.48,34.5,43400.0,21.9001,21.9065,21.8874,21.9001,43400.0
2012-01-20 11:35:00,34.5,34.51,34.49,34.49,24400.0,21.9001,21.9065,21.8938,21.8938,24400.0
2012-01-20 11:40:00,34.49,34.5,34.48,34.49,31300.0,21.8938,21.9001,21.8874,21.8938,31300.0
2012-01-20 11:45:00,34.49,34.49,34.47,34.48,28500.0,21.8938,21.8938,21.8811,21.8874,28500.0
2012-01-20 11:50:00,34.48,34.49,34.47,34.48,37200.0,21.8874,21.8938,21.8811,21.8874,37200.0
2012-01-20 11:55:00,34.49,34.51,34.48,34.48,150600.0,21.8938,21.9065,21.8874,21.8874,150600.0
2012-01-20 12:00:00,34.48,34.5,34.48,34.48,57000.0,21.8874,21.9001,21.8874,21.8874,57000.0
2012-01-20 12:05:00,34.48,34.5,34.48,34.5,23600.0,21.8874,21.9001,21.8874,21.9001,23600.0
2012-01-20 12:10:00,34.5,34.5,34.49,34.5,16400.0,21.9001,21.9001,21.8938,21.9001,16400.0
2012-01-20 12:15:00,34.5,34.51,34.49,34.51,36300.0,21.9001,21.9065,21.8938,21.9065,36300.0
2012-01-20 12:20:00,34.5,34.51,34.49,34.51,78300.0,21.9001,21.9065,21.8938,21.9065,78300.0
2012-01-20 12:25:00,34.49,34.5,34.49,34.5,40500.0,21.8938,21.9001,21.8938,21.9001,40500.0
2012-01-20 12:30:00,34.49,34.51,34.49,34.5,43900.0,21.8938,21.9065,21.8938,21.9001,43900.0
2012-01-20 12:35:00,34.5,34.52,34.49,34.51,199400.0,21.9001,21.9128,21.8938,21.9065,199400.0
2012-01-20 12:40:00,34.51,34.53,34.5,34.51,43800.0,21.9065,21.9192,21.9001,21.9065,43800.0
2012-01-20 12:45:00,34.52,34.52,34.51,34.51,21600.0,21.9128,21.9128,21.9065,21.9065,21600.0
2012-01-20 12:50:00,34.51,34.53,34.51,34.53,32600.0,21.9065,21.9192,21.9065,21.9192,32600.0
2012-01-20 12:55:00,34.53,34.53,34.52,34.52,21600.0,21.9192,21.9192,21.9128,21.9128,21600.0
2012-01-20 13:00:00,34.52,34.53,34.51,34.53,34500.0,21.9128,21.9192,21.9065,21.9192,34500.0
2012-01-20 13:05:00,34.52,34.55,34.52,34.55,24800.0,21.9128,21.9319,21.9128,21.9319,24800.0
2012-01-20 13:10:00,34.55,34.55,34.54,34.54,16800.0,21.9319,21.9319,21.9255,21.9255,16800.0
2012-01-20 13:15:00,34.55,34.56,34.54,34.55,35100.0,21.9319,21.9382,21.9255,21.9319,35100.0
2012-01-20 13:20:00,34.54,34.57,34.54,34.56,59200.0,21.9255,21.9445,21.9255,21.9382,59200.0
2012-01-20 13:25:00,34.56,34.59,34.55,34.58,78900.0,21.9382,21.9572,21.9319,21.9509,78900.0
2012-01-20 13:30:00,34.58,34.59,34.58,34.59,57600.0,21.9509,21.9572,21.9509,21.9572,57600.0
2012-01-20 13:35:00,34.59,34.6,34.58,34.6,165200.0,21.9572,21.9636,21.9509,21.9636,165200.0
2012-01-20 13:40:00,34.59,34.6,34.59,34.59,18700.0,21.9572,21.9636,21.9572,21.9572,18700.0
2012-01-20 13:45:00,34.59,34.6,34.58,34.58,33200.0,21.9572,21.9636,21.9509,21.9509,33200.0
2012-01-20 13:50:00,34.58,34.6,34.58,34.6,26400.0,21.9509,21.9636,21.9509,21.9636,26400.0
2012-01-20 13:55:00,34.59,34.6,34.59,34.59,20300.0,21.9572,21.9636,21.9572,21.9572,20300.0
2012-01-20 14:00:00,34.59,34.61,34.59,34.6,44000.0,21.9572,21.9699,21.9572,21.9636,44000.0
2012-01-20 14:05:00,34.6,34.61,34.6,34.6,25500.0,21.9636,21.9699,21.9636,21.9636,25500.0
2012-01-20 14:10:00,34.6,34.61,34.59,34.6,36500.0,21.9636,21.9699,21.9572,21.9636,36500.0
2012-01-20 14:15:00,34.6,34.61,34.59,34.59,204400.0,21.9636,21.9699,21.9572,21.9572,204400.0
2012-01-20 14:20:00,34.59,34.6,34.58,34.58,54300.0,21.9572,21.9636,21.9509,21.9509,54300.0
2012-01-20 14:25:00,34.58,34.59,34.58,34.58,22700.0,21.9509,21.9572,21.9509,21.9509,22700.0
2012-01-20 14:30:00,34.58,34.59,34.57,34.58,35900.0,21.9509,21.9572,21.9445,21.9509,35900.0
2012-01-20 14:35:00,34.58,34.58,34.56,34.56,33100.0,21.9509,21.9509,21.9382,21.9382,33100.0
2012-01-20 14:40:00,34.56,34.57,34.56,34.57,31000.0,21.9382,21.9445,21.9382,21.9445,31000.0
2012-01-20 14:45:00,34.56,34.57,34.55,34.55,96100.0,21.9382,21.9445,21.9319,21.9319,96100.0
2012-01-20 14:50:00,34.55,34.57,34.55,34.56,41100.0,21.9319,21.9445,21.9319,21.9382,41100.0
2012-01-20 14:55:00,34.57,34.57,34.55,34.57,30600.0,21.9445,21.9445,21.9319,21.9445,30600.0
2012-01-20 15:00:00,34.56,34.6,34.56,34.6,58900.0,21.9382,21.9636,21.9382,21.9636,58900.0
2012-01-20 15:05:00,34.6,34.62,34.6,34.62,67200.0,21.9636,21.9763,21.9636,21.9763,67200.0
2012-01-20 15:10:00,34.62,34.62,34.6,34.61,49800.0,21.9763,21.9763,21.9636,21.9699,49800.0
2012-01-20 15:15:00,34.6,34.61,34.6,34.61,80000.0,21.9636,21.9699,21.9636,21.9699,80000.0
2012-01-20 15:20:00,34.61,34.61,34.6,34.61,106100.0,21.9699,21.9699,21.9636,21.9699,106100.0
2012-01-20 15:25:00,34.61,34.62,34.6,34.61,79200.0,21.9699,21.9763,21.9636,21.9699,79200.0
2012-01-20 15:30:00,34.62,34.62,34.6,34.6,152200.0,21.9763,21.9763,21.9636,21.9636,152200.0
2012-01-20 15:35:00,34.6,34.6,34.58,34.59,63000.0,21.9636,21.9636,21.9509,21.9572,63000.0
2012-01-20 15:40:00,34.59,34.6,34.58,34.59,116400.0,21.9572,21.9636,21.9509,21.9572,116400.0
2012-01-20 15:45:00,34.6,34.63,34.59,34.62,147100.0,21.9636,21.9826,21.9572,21.9763,147100.0
2012-01-20 15:50:00,34.63,34.63,34.62,34.62,131600.0,21.9826,21.9826,21.9763,21.9763,131600.0
2012-01-20 15:55:00,34.63,34.66,34.62,34.64,982500.0,21.9826,22.0017,21.9763,21.989,982500.0
2012-01-23 09:30:00,34.56,34.73,34.55,34.73,236300.0,21.9382,22.0461,21.9319,22.0461,236300.0
2012-01-23 09:35:00,34.74,34.81,34.74,34.81,235500.0,22.0525,22.0969,22.0525,22.0969,235500.0
2012-01-23 09:40:00,34.81,34.91,34.8,34.91,176400.0,22.0969,22.1604,22.0905,22.1604,176400.0
2012-01-23 09:45:00,34.92,34.95,34.88,34.92,436200.0,22.1667,22.1858,22.1413,22.1667,436200.0
2012-01-23 09:50:00,34.93,34.93,34.8,34.8,338600.0,22.1731,22.1731,22.0905,22.0905,338600.0
2012-01-23 09:55:00,34.8,34.9,34.8,34.89,599800.0,22.0905,22.154,22.0905,22.1477,599800.0
2012-01-23 10:00:00,34.89,34.92,34.86,34.9,286500.0,22.1477,22.1667,22.1286,22.154,286500.0
2012-01-23 10:05:00,34.89,34.92,34.88,34.91,44000.0,22.1477,22.1667,22.1413,22.1604,44000.0
2012-01-23 10:10:00,34.91,34.91,34.85,34.87,61900.0,22.1604,22.1604,22.1223,22.135,61900.0
2012-01-23 10:15:00,34.87,34.89,34.85,34.86,62200.0,22.135,22.1477,22.1223,22.1286,62200.0
2012-01-23 10:20:00,34.86,34.88,34.85,34.88,96600.0,22.1286,22.1413,22.1223,22.1413,96600.0
2012-01-23 10:25:00,34.87,34.88,34.83,34.86,94600.0,22.135,22.1413,22.1096,22.1286,94600.0
2012-01-23 10:30:00,34.86,34.86,34.82,34.83,443100.0,22.1286,22.1286,22.1032,22.1096,443100.0
2012-01-23 10:35:00,34.84,34.84,34.81,34.82,41200.0,22.1159,22.1159,22.0969,22.1032,41200.0
2012-01-23 10:40:00,34.82,34.83,34.77,34.77,80500.0,22.1032,22.1096,22.0715,22.0715,80500.0
2012-01-23 10:45:00,34.78,34.82,34.77,34.79,287800.0,22.0779,22.1032,22.0715,22.0842,287800.0
2012-01-23 10:50:00,34.79,34.8,34.77,34.77,45100.0,22.0842,22.0905,22.0715,22.0715,45100.0
2012-01-23 10:55:00,34.77,34.78,34.75,34.76,66300.0,22.0715,22.0779,22.0588,22.0652,66300.0
2012-01-23 11:00:00,34.76,34.8,34.75,34.78,298300.0,22.0652,22.0905,22.0588,22.0779,298300.0
2012-01-23 11:05:00,34.78,34.84,34.78,34.83,300100.0,22.0779,22.1159,22.0779,22.1096,300100.0
2012-01-23 11:10:00,34.84,34.85,34.8,34.81,66800.0,22.1159,22.1223,22.0905,22.0969,66800.0
2012-01-23 11:15:00,34.81,34.81,34.78,34.78,94800.0,22.0969,22.0969,22.0779,22.0779,94800.0
2012-01-23 11:20:00,34.79,34.79,34.77,34.77,33800.0,22.0842,22.0842,22.0715,22.0715,33800.0
2012-01-23 11:25:00,34.78,34.81,34.78,34.79,30900.0,22.0779,22.0969,22.0779,22.0842,30900.0
2012-01-23 11:30:00,34.78,34.79,34.77,34.78,34500.0,22.0779,22.0842,22.0715,22.0779,34500.0
2012-01-23 11:35:00,34.77,34.77,34.71,34.73,64900.0,22.0715,22.0715,22.0334,22.0461,64900.0
2012-01-23 11:40:00,34.73,34.75,34.69,34.7,59500.0,22.0461,22.0588,22.0207,22.0271,59500.0
2012-01-23 11:45:00,34.71,34.73,34.68,34.73,218800.0,22.0334,22.0461,22.0144,22.0461,218800.0
2012-01-23 11:50:00,34.73,34.75,34.71,34.75,83100.0,22.0461,22.0588,22.0334,22.0588,83100.0
2012-01-23 11:55:00,34.74,34.75,34.72,34.73,45300.0,22.0525,22.0588,22.0398,22.0461,45300.0
2012-01-23 12:00:00,34.73,34.73,34.68,34.7,185900.0,22.0461,22.0461,22.0144,22.0271,185900.0
2012-01-23 12:05:00,34.7,34.7,34.67,34.68,228700.0,22.0271,22.0271,22.008,22.0144,228700.0
2012-01-23 12:10:00,34.68,34.71,34.67,34.68,306000.0,22.0144,22.0334,22.008,22.0144,306000.0
2012-01-23 12:15:00,34.68,34.73,34.68,34.69,225100.0,22.0144,22.0461,22.0144,22.0207,225100.0
2012-01-23 12:20:00,34.7,34.7,34.68,34.68,26700.0,22.0271,22.0271,22.0144,22.0144,26700.0
2012-01-23 12:25:00,34.68,34.7,34.68,34.7,27600.0,22.0144,22.0271,22.0144,22.0271,27600.0
2012-01-23 12:30:00,34.71,34.71,34.69,34.69,12700.0,22.0334,22.0334,22.0207,22.0207,12700.0
2012-01-23 12:35:00,34.7,34.7,34.69,34.7,13900.0,22.0271,22.0271,22.0207,22.0271,13900.0
2012-01-23 12:40:00,34.7,34.71,34.7,34.71,15600.0,22.0271,22.0334,22.0271,22.0334,15600.0
2012-01-23 12:45:00,34.71,34.72,34.7,34.72,6800.0,22.0334,22.0398,22.0271,22.0398,6800.0
2012-01-23 12:50:00,34.72,34.72,34.71,34.72,16900.0,22.0398,22.0398,22.0334,22.0398,16900.0
2012-01-23 12:55:00,34.71,34.72,34.7,34.7,57400.0,22.0334,22.0398,22.0271,22.0271,57400.0
2012-01-23 13:00:00,34.71,34.71,34.7,34.7,10900.0,22.0334,22.0334,22.0271,22.0271,10900.0
2012-01-23 13:05:00,34.7,34.75,34.69,34.72,292000.0,22.0271,22.0588,22.0207,22.0398,292000.0
2012-01-23 13:10:00,34.72,34.72,34.69,34.7,17100.0,22.0398,22.0398,22.0207,22.0271,17100.0
2012-01-23 13:15:00,34.7,34.7,34.69,34.69,25000.0,22.0271,22.0271,22.0207,22.0207,25000.0
2012-01-23 13:20:00,34.69,34.7,34.68,34.69,40100.0,22.0207,22.0271,22.0144,22.0207,40100.0
2012-01-23 13:25:00,34.69,34.7,34.68,34.7,54800.0,22.0207,22.0271,22.0144,22.0271,54800.0
2012-01-23 13:30:00,34.7,34.73,34.69,34.72,35100.0,22.0271,22.0461,22.0207,22.0398,35100.0
2012-01-23 13:35:00,34.72,34.74,34.7,34.7,18700.0,22.0398,22.0525,22.0271,22.0271,18700.0
2012-01-23 13:40:00,34.72,34.72,34.7,34.7,23100.0,22.0398,22.0398,22.0271,22.0271,23100.0
2012-01-23 13:45:00,34.71,34.71,34.7,34.71,19000.0,22.0334,22.0334,22.0271,22.0334,19000.0
2012-01-23 13:50:00,34.7,34.71,34.69,34.69,11500.0,22.0271,22.0334,22.0207,22.0207,11500.0
2012-01-23 13:55:00,34.7,34.71,34.69,34.7,18900.0,22.0271,22.0334,22.0207,22.0271,18900.0
2012-01-23 14:00:00,34.7,34.72,34.69,34.71,31000.0,22.0271,22.0398,22.0207,22.0334,31000.0
2012-01-23 14:05:00,34.71,34.72,34.71,34.71,21600.0,22.0334,22.0398,22.0334,22.0334,21600.0
2012-01-23 14:10:00,34.72,34.72,34.69,34.72,81200.0,22.0398,22.0398,22.0207,22.0398,81200.0
2012-01-23 14:15:00,34.71,34.72,34.7,34.7,26000.0,22.0334,22.0398,22.0271,22.0271,26000.0
2012-01-23 14:20:00,34.7,34.73,34.7,34.72,53100.0,22.0271,22.0461,22.0271,22.0398,53100.0
2012-01-23 14:25:00,34.72,34.73,34.72,34.73,11300.0,22.0398,22.0461,22.0398,22.0461,11300.0
2012-01-23 14:30:00,34.73,34.75,34.73,34.74,98300.0,22.0461,22.0588,22.0461,22.0525,98300.0
2012-01-23 14:35:00,34.74,34.75,34.72,34.73,65800.0,22.0525,22.0588,22.0398,22.0461,65800.0
2012-01-23 14:40:00,34.73,34.73,34.7,34.73,24800.0,22.0461,22.0461,22.0271,22.0461,24800.0
2012-01-23 14:45:00,34.72,34.73,34.69,34.71,65400.0,22.0398,22.0461,22.0207,22.0334,65400.0
2012-01-23 14:50:00,34.71,34.71,34.69,34.69,23500.0,22.0334,22.0334,22.0207,22.0207,23500.0
2012-01-23 14:55:00,34.7,34.76,34.69,34.75,68600.0,22.0271,22.0652,22.0207,22.0588,68600.0
2012-01-23 15:00:00,34.74,34.75,34.72,34.74,31100.0,22.0525,22.0588,22.0398,22.0525,31100.0
2012-01-23 15:05:00,34.75,34.77,34.75,34.76,21200.0,22.0588,22.0715,22.0588,22.0652,21200.0
2012-01-23 15:10:00,34.76,34.79,34.74,34.78,44900.0,22.0652,22.0842,22.0525,22.0779,44900.0
2012-01-23 15:15:00,34.79,34.79,34.77,34.78,74200.0,22.0842,22.0842,22.0715,22.0779,74200.0
2012-01-23 15:20:00,34.79,34.79,34.74,34.77,258700.0,22.0842,22.0842,22.0525,22.0715,258700.0
2012-01-23 15:25:00,34.77,34.79,34.75,34.76,45900.0,22.0715,22.0842,22.0588,22.0652,45900.0
2012-01-23 15:30:00,34.76,34.77,34.74,34.75,42500.0,22.0652,22.0715,22.0525,22.0588,42500.0
2012-01-23 15:35:00,34.75,34.77,34.74,34.77,47800.0,22.0588,22.0715,22.0525,22.0715,47800.0
2012-01-23 15:40:00,34.76,34.78,34.76,34.77,82100.0,22.0652,22.0779,22.0652,22.0715,82100.0
2012-01-23 15:45:00,34.78,34.8,34.76,34.79,83000.0,22.0779,22.0905,22.0652,22.0842,83000.0
2012-01-23 15:50:00,34.78,34.79,34.75,34.75,81000.0,22.0779,22.0842,22.0588,22.0588,81000.0
2012-01-23 15:55:00,34.75,34.77,34.74,34.75,239500.0,22.0588,22.0715,22.0525,22.0588,239500.0
2012-01-24 09:30:00,34.58,34.62,34.56,34.59,250900.0,21.9509,21.9763,21.9382,21.9572,250900.0
2012-01-24 09:35:00,34.59,34.59,34.49,34.49,105000.0,21.9572,21.9572,21.8938,21.8938,105000.0
2012-01-24 09:40:00,34.5,34.5,34.48,34.49,69600.0,21.9001,21.9001,21.8874,21.8938,69600.0
2012-01-24 09:45:00,34.5,34.53,34.48,34.5,109800.0,21.9001,21.9192,21.8874,21.9001,109800.0
2012-01-24 09:50:00,34.5,34.52,34.49,34.49,61200.0,21.9001,21.9128,21.8938,21.8938,61200.0
2012-01-24 09:55:00,34.49,34.5,34.46,34.48,88700.0,21.8938,21.9001,21.8747,21.8874,88700.0
2012-01-24 10:00:00,34.48,34.49,34.43,34.44,129000.0,21.8874,21.8938,21.8557,21.862,129000.0
2012-01-24 10:05:00,34.45,34.47,34.43,34.45,42300.0,21.8684,21.8811,21.8557,21.8684,42300.0
2012-01-24 10:10:00,34.45,34.46,34.43,34.43,37400.0,21.8684,21.8747,21.8557,21.8557,37400.0
2012-01-24 10:15:00,34.44,34.46,34.42,34.43,135400.0,21.862,21.8747,21.8493,21.8557,135400.0
2012-01-24 10:20:00,34.42,34.46,34.41,34.44,36800.0,21.8493,21.8747,21.843,21.862,36800.0
2012-01-24 10:25:00,34.44,34.45,34.42,34.43,65000.0,21.862,21.8684,21.8493,21.8557,65000.0
2012-01-24 10:30:00,34.43,34.45,34.41,34.45,46300.0,21.8557,21.8684,21.843,21.8684,46300.0
2012-01-24 10:35:00,34.44,34.46,34.44,34.44,47700.0,21.862,21.8747,21.862,21.862,47700.0
2012-01-24 10:40:00,34.45,34.46,34.43,34.45,41600.0,21.8684,21.8747,21.8557,21.8684,41600.0
2012-01-24 10:45:00,34.45,34.46,34.42,34.43,260900.0,21.8684,21.8747,21.8493,21.8557,260900.0
2012-01-24 10:50:00,34.42,34.43,34.41,34.43,75200.0,21.8493,21.8557,21.843,21.8557,75200.0
2012-01-24 10:55:00,34.41,34.42,34.41,34.41,29500.0,21.843,21.8493,21.843,21.843,29500.0
2012-01-24 11:00:00,34.41,34.43,34.41,34.43,31300.0,21.843,21.8557,21.843,21.8557,31300.0
2012-01-24 11:05:00,34.43,34.5,34.43,34.48,64700.0,21.8557,21.9001,21.8557,21.8874,64700.0
2012-01-24 11:10:00,34.48,34.52,34.47,34.5,77200.0,21.8874,21.9128,21.8811,21.9001,77200.0
2012-01-24 11:15:00,34.51,34.51,34.47,34.49,57700.0,21.9065,21.9065,21.8811,21.8938,57700.0
2012-01-24 11:20:00,34.48,34.53,34.47,34.53,35000.0,21.8874,21.9192,21.8811,21.9192,35000.0
2012-01-24 11:25:00,34.52,34.53,34.49,34.49,118400.0,21.9128,21.9192,21.8938,21.8938,118400.0
2012-01-24 11:30:00,34.5,34.5,34.48,34.48,123600.0,21.9001,21.9001,21.8874,21.8874,123600.0
2012-01-24 11:35:00,34.49,34.49,34.48,34.48,22700.0,21.8938,21.8938,21.8874,21.8874,22700.0
2012-01-24 11:40:00,34.48,34.49,34.47,34.48,53100.0,21.8874,21.8938,21.8811,21.8874,53100.0
2012-01-24 11:45:00,34.48,34.5,34.48,34.5,34700.0,21.8874,21.9001,21.8874,21.9001,34700.0
2012-01-24 11:50:00,34.49,34.5,34.49,34.49,22600.0,21.8938,21.9001,21.8938,21.8938,22600.0
2012-01-24 11:55:00,34.49,34.5,34.49,34.49,17700.0,21.8938,21.9001,21.8938,21.8938,17700.0
2012-01-24 12:00:00,34.49,34.5,34.49,34.5,24800.0,21.8938,21.9001,21.8938,21.9001,24800.0
2012-01-24 12:05:00,34.49,34.5,34.48,34.49,58800.0,21.8938,21.9001,21.8874,21.8938,58800.0
2012-01-24 12:10:00,34.48,34.49,34.47,34.47,47800.0,21.8874,21.8938,21.8811,21.8811,47800.0
2012-01-24 12:15:00,34.48,34.49,34.47,34.48,36700.0,21.8874,21.8938,21.8811,21.8874,36700.0
2012-01-24 12:20:00,34.48,34.5,34.47,34.48,26400.0,21.8874,21.9001,21.8811,21.8874,26400.0
2012-01-24 12:25:00,34.48,34.48,34.47,34.48,12700.0,21.8874,21.8874,21.8811,21.8874,12700.0
2012-01-24 12:30:00,34.48,34.5,34.48,34.48,38300.0,21.8874,21.9001,21.8874,21.8874,38300.0
2012-01-24 12:35:00,34.48,34.48,34.47,34.48,36900.0,21.8874,21.8874,21.8811,21.8874,36900.0
2012-01-24 12:40:00,34.48,34.49,34.47,34.48,46800.0,21.8874,21.8938,21.8811,21.8874,46800.0
2012-01-24 12:45:00,34.47,34.48,34.47,34.48,33400.0,21.8811,21.8874,21.8811,21.8874,33400.0
2012-01-24 12:50:00,34.48,34.49,34.47,34.47,77500.0,21.8874,21.8938,21.8811,21.8811,77500.0
2012-01-24 12:55:00,34.47,34.48,34.46,34.46,73100.0,21.8811,21.8874,21.8747,21.8747,73100.0
2012-01-24 13:00:00,34.47,34.47,34.45,34.47,50200.0,21.8811,21.8811,21.8684,21.8811,50200.0
2012-01-24 13:05:00,34.47,34.47,34.46,34.46,9500.0,21.8811,21.8811,21.8747,21.8747,9500.0
2012-01-24 13:10:00,34.47,34.47,34.45,34.45,6200.0,21.8811,21.8811,21.8684,21.8684,6200.0
2012-01-24 13:15:00,34.46,34.47,34.44,34.44,38200.0,21.8747,21.8811,21.862,21.862,38200.0
2012-01-24 13:20:00,34.44,34.45,34.43,34.43,7400.0,21.862,21.8684,21.8557,21.8557,7400.0
2012-01-24 13:25:00,34.44,34.44,34.43,34.43,11300.0,21.862,21.862,21.8557,21.8557,11300.0
2012-01-24 13:30:00,34.43,34.44,34.43,34.43,37000.0,21.8557,21.862,21.8557,21.8557,37000.0
2012-01-24 13:35:00,34.44,34.44,34.42,34.44,18500.0,21.862,21.862,21.8493,21.862,18500.0
2012-01-24 13:40:00,34.43,34.45,34.43,34.45,10800.0,21.8557,21.8684,21.8557,21.8684,10800.0
2012-01-24 13:45:00,34.45,34.45,34.44,34.44,6800.0,21.8684,21.8684,21.862,21.862,6800.0
2012-01-24 13:50:00,34.44,34.45,34.43,34.43,7200.0,21.862,21.8684,21.8557,21.8557,7200.0
2012-01-24 13:55:00,34.44,34.44,34.43,34.44,4800.0,21.862,21.862,21.8557,21.862,4800.0
2012-01-24 14:00:00,34.43,34.45,34.42,34.45,38100.0,21.8557,21.8684,21.8493,21.8684,38100.0
2012-01-24 14:05:00,34.44,34.45,34.42,34.43,63800.0,21.862,21.8684,21.8493,21.8557,63800.0
2012-01-24 14:10:00,34.43,34.43,34.41,34.42,20700.0,21.8557,21.8557,21.843,21.8493,20700.0
2012-01-24 14:15:00,34.42,34.43,34.41,34.42,64900.0,21.8493,21.8557,21.843,21.8493,64900.0
2012-01-24 14:20:00,34.41,34.42,34.4,34.41,32200.0,21.843,21.8493,21.8366,21.843,32200.0
2012-01-24 14:25:00,34.41,34.42,34.4,34.42,15300.0,21.843,21.8493,21.8366,21.8493,15300.0
2012-01-24 14:30:00,34.42,34.42,34.41,34.41,65700.0,21.8493,21.8493,21.843,21.843,65700.0
2012-01-24 14:35:00,34.42,34.43,34.41,34.43,30000.0,21.8493,21.8557,21.843,21.8557,30000.0
2012-01-24 14:40:00,34.43,34.45,34.42,34.44,40900.0,21.8557,21.8684,21.8493,21.862,40900.0
2012-01-24 14:45:00,34.45,34.45,34.43,34.43,74900.0,21.8684,21.8684,21.8557,21.8557,74900.0
2012-01-24 14:50:00,34.43,34.44,34.42,34.42,29600.0,21.8557,21.862,21.8493,21.8493,29600.0
2012-01-24 14:55:00,34.43,34.45,34.42,34.43,46500.0,21.8557,21.8684,21.8493,21.8557,46500.0
2012-01-24 15:00:00,34.43,34.45,34.42,34.44,37500.0,21.8557,21.8684,21.8493,21.862,37500.0
2012-01-24 15:05:00,34.44,34.46,34.43,34.45,43300.0,21.862,21.8747,21.8557,21.8684,43300.0
2012-01-24 15:10:00,34.45,34.47,34.44,34.45,41700.0,21.8684,21.8811,21.862,21.8684,41700.0
2012-01-24 15:15:00,34.46,34.46,34.45,34.45,28100.0,21.8747,21.8747,21.8684,21.8684,28100.0
2012-01-24 15:20:00,34.45,34.46,34.44,34.45,47800.0,21.8684,21.8747,21.862,21.8684,47800.0
2012-01-24 15:25:00,34.45,34.47,34.45,34.47,14000.0,21.8684,21.8811,21.8684,21.8811,14000.0
2012-01-24 15:30:00,34.47,34.47,34.45,34.46,29800.0,21.8811,21.8811,21.8684,21.8747,29800.0
2012-01-24 15:35:00,34.45,34.47,34.45,34.46,69800.0,21.8684,21.8811,21.8684,21.8747,69800.0
2012-01-24 15:40:00,34.45,34.46,34.44,34.45,61700.0,21.8684,21.8747,21.862,21.8684,61700.0
2012-01-24 15:45:00,34.45,34.47,34.45,34.47,63400.0,21.8684,21.8811,21.8684,21.8811,63400.0
2012-01-24 15:50:00,34.46,34.48,34.46,34.46,170800.0,21.8747,21.8874,21.8747,21.8747,170800.0
2012-01-24 15:55:00,34.46,34.47,34.43,34.46,383000.0,21.8747,21.8811,21.8557,21.8747,383000.0
2012-01-25 09:30:00,34.41,34.41,34.19,34.21,205400.0,21.843,21.843,21.7033,21.716,205400.0
2012-01-25 09:35:00,34.21,34.26,34.2,34.24,107200.0,21.716,21.7478,21.7097,21.7351,107200.0
2012-01-25 09:40:00,34.23,34.24,34.17,34.18,76100.0,21.7287,21.7351,21.6906,21.697,76100.0
2012-01-25 09:45:00,34.17,34.21,34.14,34.16,131800.0,21.6906,21.716,21.6716,21.6843,131800.0
2012-01-25 09:50:00,34.18,34.22,34.16,34.19,62700.0,21.697,21.7224,21.6843,21.7033,62700.0
2012-01-25 09:55:00,34.19,34.2,34.17,34.17,52800.0,21.7033,21.7097,21.6906,21.6906,52800.0
2012-01-25 10:00:00,34.16,34.22,34.16,34.2,169500.0,21.6843,21.7224,21.6843,21.7097,169500.0
2012-01-25 10:05:00,34.2,34.23,34.19,34.22,25500.0,21.7097,21.7287,21.7033,21.7224,25500.0
2012-01-25 10:10:00,34.22,34.23,34.18,34.19,79400.0,21.7224,21.7287,21.697,21.7033,79400.0
2012-01-25 10:15:00,34.19,34.21,34.18,34.18,99200.0,21.7033,21.716,21.697,21.697,99200.0
2012-01-25 10:20:00,34.18,34.22,34.17,34.22,77000.0,21.697,21.7224,21.6906,21.7224,77000.0
2012-01-25 10:25:00,34.22,34.24,34.21,34.23,64100.0,21.7224,21.7351,21.716,21.7287,64100.0
2012-01-25 10:30:00,34.24,34.26,34.23,34.25,83000.0,21.7351,21.7478,21.7287,21.7414,83000.0
2012-01-25 10:35:00,34.26,34.27,34.26,34.26,43900.0,21.7478,21.7541,21.7478,21.7478,43900.0
2012-01-25 10:40:00,34.27,34.29,34.26,34.27,54700.0,21.7541,21.7668,21.7478,21.7541,54700.0
2012-01-25 10:45:00,34.28,34.32,34.27,34.32,74200.0,21.7605,21.7859,21.7541,21.7859,74200.0
2012-01-25 10:50:00,34.32,34.32,34.26,34.27,62000.0,21.7859,21.7859,21.7478,21.7541,62000.0
2012-01-25 10:55:00,34.28,34.29,34.26,34.28,60900.0,21.7605,21.7668,21.7478,21.7605,60900.0
2012-01-25 11:00:00,34.28,34.29,34.26,34.26,67300.0,21.7605,21.7668,21.7478,21.7478,67300.0
2012-01-25 11:05:00,34.27,34.29,34.26,34.27,64300.0,21.7541,21.7668,21.7478,21.7541,64300.0
2012-01-25 11:10:00,34.27,34.28,34.25,34.26,70400.0,21.7541,21.7605,21.7414,21.7478,70400.0
2012-01-25 11:15:00,34.26,34.27,34.25,34.25,30300.0,21.7478,21.7541,21.7414,21.7414,30300.0
2012-01-25 11:20:00,34.26,34.28,34.25,34.27,53900.0,21.7478,21.7605,21.7414,21.7541,53900.0
2012-01-25 11:25:00,34.26,34.28,34.26,34.28,83800.0,21.7478,21.7605,21.7478,21.7605,83800.0
2012-01-25 11:30:00,34.28,34.29,34.27,34.29,153000.0,21.7605,21.7668,21.7541,21.7668,153000.0
2012-01-25 11:35:00,34.29,34.29,34.27,34.28,43100.0,21.7668,21.7668,21.7541,21.7605,43100.0
2012-01-25 11:40:00,34.28,34.28,34.27,34.27,15600.0,21.7605,21.7605,21.7541,21.7541,15600.0
2012-01-25 11:45:00,34.27,34.28,34.24,34.24,26400.0,21.7541,21.7605,21.7351,21.7351,26400.0
2012-01-25 11:50:00,34.25,34.26,34.24,34.25,56700.0,21.7414,21.7478,21.7351,21.7414,56700.0
2012-01-25 11:55:00,34.26,34.27,34.25,34.27,14700.0,21.7478,21.7541,21.7414,21.7541,14700.0
2012-01-25 12:00:00,34.28,34.29,34.27,34.29,18500.0,21.7605,21.7668,21.7541,21.7668,18500.0
2012-01-25 12:05:00,34.28,34.29,34.26,34.26,56200.0,21.7605,21.7668,21.7478,21.7478,56200.0
2012-01-25 12:10:00,34.26,34.26,34.24,34.25,129600.0,21.7478,21.7478,21.7351,21.7414,129600.0
2012-01-25 12:15:00,34.25,34.26,34.25,34.26,57000.0,21.7414,21.7478,21.7414,21.7478,57000.0
2012-01-25 12:20:00,34.26,34.26,34.25,34.25,19700.0,21.7478,21.7478,21.7414,21.7414,19700.0
2012-01-25 12:25:00,34.26,34.37,34.26,34.31,167900.0,21.7478,21.8176,21.7478,21.7795,167900.0
2012-01-25 12:30:00,34.32,34.41,34.28,34.4,162100.0,21.7859,21.843,21.7605,21.8366,162100.0
2012-01-25 12:35:00,34.4,34.44,34.38,34.42,127500.0,21.8366,21.862,21.8239,21.8493,127500.0
2012-01-25 12:40:00,34.42,34.43,34.36,34.37,97100.0,21.8493,21.8557,21.8112,21.8176,97100.0
2012-01-25 12:45:00,34.38,34.47,34.38,34.46,137100.0,21.8239,21.8811,21.8239,21.8747,137100.0
2012-01-25 12:50:00,34.46,34.57,34.45,34.57,695100.0,21.8747,21.9445,21.8684,21.9445,695100.0
2012-01-25 12:55:00,34.56,34.62,34.52,34.61,405200.0,21.9382,21.9763,21.9128,21.9699,405200.0
2012-01-25 13:00:00,34.6,34.64,34.59,34.63,275300.0,21.9636,21.989,21.9572,21.9826,275300.0
2012-01-25 13:05:00,34.62,34.76,34.61,34.75,715200.0,21.9763,22.0652,21.9699,22.0588,715200.0
2012-01-25 13:10:00,34.76,34.76,34.72,34.74,244200.0,22.0652,22.0652,22.0398,22.0525,244200.0
2012-01-25 13:15:00,34.75,34.84,34.74,34.8,483500.0,22.0588,22.1159,22.0525,22.0905,483500.0
2012-01-25 13:20:00,34.8,34.8,34.72,34.73,89200.0,22.0905,22.0905,22.0398,22.0461,89200.0
2012-01-25 13:25:00,34.73,34.76,34.71,34.73,97000.0,22.0461,22.0652,22.0334,22.0461,97000.0
2012-01-25 13:30:00,34.73,34.73,34.62,34.71,320200.0,22.0461,22.0461,21.9763,22.0334,320200.0
2012-01-25 13:35:00,34.72,34.73,34.66,34.67,75500.0,22.0398,22.0461,22.0017,22.008,75500.0
2012-01-25 13:40:00,34.68,34.71,34.65,34.66,27500.0,22.0144,22.0334,21.9953,22.0017,27500.0
2012-01-25 13:45:00,34.66,34.72,34.66,34.7,136600.0,22.0017,22.0398,22.0017,22.0271,136600.0
2012-01-25 13:50:00,34.69,34.7,34.66,34.68,72700.0,22.0207,22.0271,22.0017,22.0144,72700.0
2012-01-25 13:55:00,34.69,34.78,34.69,34.78,277500.0,22.0207,22.0779,22.0207,22.0779,277500.0
2012-01-25 14:00:00,34.78,34.81,34.73,34.78,581400.0,22.0779,22.0969,22.0461,22.0779,581400.0
2012-01-25 14:05:00,34.77,34.78,34.74,34.76,107800.0,22.0715,22.0779,22.0525,22.0652,107800.0
2012-01-25 14:10:00,34.76,34.78,34.74,34.76,80200.0,22.0652,22.0779,22.0525,22.0652,80200.0
2012-01-25 14:15:00,34.77,34.8,34.76,34.78,73900.0,22.0715,22.0905,22.0652,22.0779,73900.0
2012-01-25 14:20:00,34.79,34.79,34.71,34.72,75800.0,22.0842,22.0842,22.0334,22.0398,75800.0
2012-01-25 14:25:00,34.72,34.73,34.71,34.71,24900.0,22.0398,22.0461,22.0334,22.0334,24900.0
2012-01-25 14:30:00,34.71,34.76,34.71,34.75,58100.0,22.0334,22.0652,22.0334,22.0588,58100.0
2012-01-25 14:35:00,34.75,34.76,34.74,34.74,32700.0,22.0588,22.0652,22.0525,22.0525,32700.0
2012-01-25 14:40:00,34.75,34.78,34.74,34.76,43800.0,22.0588,22.0779,22.0525,22.0652,43800.0
2012-01-25 14:45:00,34.77,34.83,34.76,34.82,159500.0,22.0715,22.1096,22.0652,22.1032,159500.0
2012-01-25 14:50:00,34.82,34.88,34.81,34.88,257600.0,22.1032,22.1413,22.0969,22.1413,257600.0
2012-01-25 14:55:00,34.87,34.88,34.85,34.87,85100.0,22.135,22.1413,22.1223,22.135,85100.0
2012-01-25 15:00:00,34.86,34.88,34.86,34.87,80000.0,22.1286,22.1413,22.1286,22.135,80000.0
2012-01-25 15:05:00,34.87,34.89,34.86,34.87,165900.0,22.135,22.1477,22.1286,22.135,165900.0
2012-01-25 15:10:00,34.86,34.92,34.86,34.89,256200.0,22.1286,22.1667,22.1286,22.1477,256200.0
2012-01-25 15:15:00,34.89,34.93,34.89,34.93,124100.0,22.1477,22.1731,22.1477,22.1731,124100.0
2012-01-25 15:20:00,34.92,34.95,34.91,34.94,76800.0,22.1667,22.1858,22.1604,22.1794,76800.0
2012-01-25 15:25:00,34.94,34.96,34.93,34.95,69100.0,22.1794,22.1921,22.1731,22.1858,69100.0
2012-01-25 15:30:00,34.96,35.0,34.96,34.97,336700.0,22.1921,22.2175,22.1921,22.1985,336700.0
2012-01-25 15:35:00,34.97,34.99,34.97,34.98,125200.0,22.1985,22.2112,22.1985,22.2048,125200.0
2012-01-25 15:40:00,34.98,35.01,34.98,35.01,197100.0,22.2048,22.2239,22.2048,22.2239,197100.0
2012-01-25 15:45:00,35.01,35.06,35.01,35.05,274300.0,22.2239,22.2556,22.2239,22.2492,274300.0
2012-01-25 15:50:00,35.06,35.09,35.04,35.09,741400.0,22.2556,22.2746,22.2429,22.2746,741400.0
2012-01-25 15:55:00,35.09,35.09,35.03,35.04,1199400.0,22.2746,22.2746,22.2365,22.2429,1199400.0
2012-01-26 09:30:00,35.11,35.11,35.0,35.03,140800.0,22.2873,22.2873,22.2175,22.2365,140800.0
2012-01-26 09:35:00,35.03,35.04,34.99,34.99,114500.0,22.2365,22.2429,22.2112,22.2112,114500.0
2012-01-26 09:40:00,34.99,34.99,34.94,34.99,215300.0,22.2112,22.2112,22.1794,22.2112,215300.0
2012-01-26 09:45:00,35.0,35.04,34.97,35.02,151900.0,22.2175,22.2429,22.1985,22.2302,151900.0
2012-01-26 09:50:00,35.03,35.06,35.01,35.05,47300.0,22.2365,22.2556,22.2239,22.2492,47300.0
2012-01-26 09:55:00,35.06,35.14,35.06,35.14,100400.0,22.2556,22.3064,22.2556,22.3064,100400.0
2012-01-26 10:00:00,35.13,35.14,35.05,35.1,141300.0,22.3,22.3064,22.2492,22.281,141300.0
2012-01-26 10:05:00,35.1,35.13,35.08,35.12,74800.0,22.281,22.3,22.2683,22.2937,74800.0
2012-01-26 10:10:00,35.13,35.14,35.1,35.13,64700.0,22.3,22.3064,22.281,22.3,64700.0
2012-01-26 10:15:00,35.13,35.16,35.11,35.13,91100.0,22.3,22.3191,22.2873,22.3,91100.0
2012-01-26 10:20:00,35.13,35.13,35.08,35.12,228000.0,22.3,22.3,22.2683,22.2937,228000.0
2012-01-26 10:25:00,35.12,35.14,35.1,35.13,283100.0,22.2937,22.3064,22.281,22.3,283100.0
2012-01-26 10:30:00,35.14,35.15,35.11,35.12,109600.0,22.3064,22.3127,22.2873,22.2937,109600.0
2012-01-26 10:35:00,35.12,35.14,35.1,35.13,146800.0,22.2937,22.3064,22.281,22.3,146800.0
2012-01-26 10:40:00,35.13,35.16,35.12,35.15,40600.0,22.3,22.3191,22.2937,22.3127,40600.0
2012-01-26 10:45:00,35.16,35.18,35.1,35.14,258100.0,22.3191,22.3318,22.281,22.3064,258100.0
2012-01-26 10:50:00,35.14,35.15,35.11,35.11,145000.0,22.3064,22.3127,22.2873,22.2873,145000.0
2012-01-26 10:55:00,35.12,35.13,35.09,35.1,54300.0,22.2937,22.3,22.2746,22.281,54300.0
2012-01-26 11:00:00,35.1,35.11,35.07,35.1,104400.0,22.281,22.2873,22.2619,22.281,104400.0
2012-01-26 11:05:00,35.1,35.11,35.09,35.1,53500.0,22.281,22.2873,22.2746,22.281,53500.0
2012-01-26 11:10:00,35.09,35.13,35.09,35.12,57300.0,22.2746,22.3,22.2746,22.2937,57300.0
2012-01-26 11:15:00,35.12,35.16,35.12,35.16,68400.0,22.2937,22.3191,22.2937,22.3191,68400.0
2012-01-26 11:20:00,35.15,35.18,35.15,35.17,79600.0,22.3127,22.3318,22.3127,22.3254,79600.0
2012-01-26 11:25:00,35.17,35.2,35.16,35.2,49500.0,22.3254,22.3445,22.3191,22.3445,49500.0
2012-01-26 11:30:00,35.19,35.22,35.19,35.21,104300.0,22.3381,22.3572,22.3381,22.3508,104300.0
2012-01-26 11:35:00,35.21,35.24,35.2,35.23,161400.0,22.3508,22.3699,22.3445,22.3635,161400.0
2012-01-26 11:40:00,35.23,35.25,35.23,35.24,49000.0,22.3635,22.3762,22.3635,22.3699,49000.0
2012-01-26 11:45:00,35.23,35.26,35.21,35.25,106100.0,22.3635,22.3825,22.3508,22.3762,106100.0
2012-01-26 11:50:00,35.25,35.27,35.24,35.24,149100.0,22.3762,22.3889,22.3699,22.3699,149100.0
2012-01-26 11:55:00,35.24,35.25,35.21,35.21,98500.0,22.3699,22.3762,22.3508,22.3508,98500.0
2012-01-26 12:00:00,35.21,35.23,35.2,35.23,28100.0,22.3508,22.3635,22.3445,22.3635,28100.0
2012-01-26 12:05:00,35.23,35.24,35.22,35.23,61300.0,22.3635,22.3699,22.3572,22.3635,61300.0
2012-01-26 12:10:00,35.23,35.24,35.21,35.23,52200.0,22.3635,22.3699,22.3508,22.3635,52200.0
2012-01-26 12:15:00,35.24,35.24,35.16,35.18,59900.0,22.3699,22.3699,22.3191,22.3318,59900.0
2012-01-26 12:20:00,35.17,35.19,35.17,35.17,23800.0,22.3254,22.3381,22.3254,22.3254,23800.0
2012-01-26 12:25:00,35.17,35.2,35.17,35.2,70600.0,22.3254,22.3445,22.3254,22.3445,70600.0
2012-01-26 12:30:00,35.21,35.21,35.2,35.2,56500.0,22.3508,22.3508,22.3445,22.3445,56500.0
2012-01-26 12:35:00,35.19,35.21,35.19,35.21,31900.0,22.3381,22.3508,22.3381,22.3508,31900.0
2012-01-26 12:40:00,35.2,35.22,35.19,35.2,42800.0,22.3445,22.3572,22.3381,22.3445,42800.0
2012-01-26 12:45:00,35.2,35.22,35.19,35.2,99200.0,22.3445,22.3572,22.3381,22.3445,99200.0
2012-01-26 12:50:00,35.21,35.25,35.2,35.24,60800.0,22.3508,22.3762,22.3445,22.3699,60800.0
2012-01-26 12:55:00,35.24,35.26,35.22,35.25,53400.0,22.3699,22.3825,22.3572,22.3762,53400.0
2012-01-26 13:00:00,35.25,35.27,35.24,35.27,34100.0,22.3762,22.3889,22.3699,22.3889,34100.0
2012-01-26 13:05:00,35.26,35.27,35.24,35.24,29300.0,22.3825,22.3889,22.3699,22.3699,29300.0
2012-01-26 13:10:00,35.24,35.26,35.23,35.25,37100.0,22.3699,22.3825,22.3635,22.3762,37100.0
2012-01-26 13:15:00,35.25,35.25,35.22,35.24,25900.0,22.3762,22.3762,22.3572,22.3699,25900.0
2012-01-26 13:20:00,35.23,35.25,35.23,35.25,28800.0,22.3635,22.3762,22.3635,22.3762,28800.0
2012-01-26 13:25:00,35.25,35.25,35.2,35.2,19400.0,22.3762,22.3762,22.3445,22.3445,19400.0
2012-01-26 13:30:00,35.2,35.2,35.17,35.17,54700.0,22.3445,22.3445,22.3254,22.3254,54700.0
2012-01-26 13:35:00,35.17,35.18,35.12,35.13,52800.0,22.3254,22.3318,22.2937,22.3,52800.0
2012-01-26 13:40:00,35.12,35.13,35.1,35.1,96300.0,22.2937,22.3,22.281,22.281,96300.0
2012-01-26 13:45:00,35.1,35.11,35.1,35.11,35300.0,22.281,22.2873,22.281,22.2873,35300.0
2012-01-26 13:50:00,35.1,35.11,35.08,35.11,119400.0,22.281,22.2873,22.2683,22.2873,119400.0
2012-01-26 13:55:00,35.1,35.11,35.08,35.08,41500.0,22.281,22.2873,22.2683,22.2683,41500.0
2012-01-26 14:00:00,35.08,35.08,35.04,35.06,49100.0,22.2683,22.2683,22.2429,22.2556,49100.0
2012-01-26 14:05:00,35.06,35.07,35.05,35.07,38700.0,22.2556,22.2619,22.2492,22.2619,38700.0
2012-01-26 14:10:00,35.07,35.07,35.06,35.07,16600.0,22.2619,22.2619,22.2556,22.2619,16600.0
2012-01-26 14:15:00,35.07,35.08,35.03,35.04,72100.0,22.2619,22.2683,22.2365,22.2429,72100.0
2012-01-26 14:20:00,35.04,35.05,34.99,35.0,90800.0,22.2429,22.2492,22.2112,22.2175,90800.0
2012-01-26 14:25:00,35.0,35.02,34.99,35.01,47100.0,22.2175,22.2302,22.2112,22.2239,47100.0
2012-01-26 14:30:00,35.01,35.03,35.01,35.02,25700.0,22.2239,22.2365,22.2239,22.2302,25700.0
2012-01-26 14:35:00,35.02,35.04,35.01,35.04,42200.0,22.2302,22.2429,22.2239,22.2429,42200.0
2012-01-26 14:40:00,35.04,35.05,35.03,35.04,50500.0,22.2429,22.2492,22.2365,22.2429,50500.0
2012-01-26 14:45:00,35.03,35.08,35.03,35.08,22700.0,22.2365,22.2683,22.2365,22.2683,22700.0
2012-01-26 14:50:00,35.08,35.09,35.07,35.07,39700.0,22.2683,22.2746,22.2619,22.2619,39700.0
2012-01-26 14:55:00,35.07,35.09,35.05,35.05,55800.0,22.2619,22.2746,22.2492,22.2492,55800.0
2012-01-26 15:00:00,35.05,35.06,35.02,35.05,130000.0,22.2492,22.2556,22.2302,22.2492,130000.0
2012-01-26 15:05:00,35.05,35.05,35.01,35.04,73500.0,22.2492,22.2492,22.2239,22.2429,73500.0
2012-01-26 15:10:00,35.05,35.07,35.03,35.03,58700.0,22.2492,22.2619,22.2365,22.2365,58700.0
2012-01-26 15:15:00,35.04,35.06,35.03,35.05,34800.0,22.2429,22.2556,22.2365,22.2492,34800.0
2012-01-26 15:20:00,35.05,35.05,35.02,35.05,308900.0,22.2492,22.2492,22.2302,22.2492,308900.0
2012-01-26 15:25:00,35.05,35.07,35.04,35.04,171800.0,22.2492,22.2619,22.2429,22.2429,171800.0
2012-01-26 15:30:00,35.03,35.07,35.03,35.07,87900.0,22.2365,22.2619,22.2365,22.2619,87900.0
2012-01-26 15:35:00,35.06,35.07,35.05,35.07,53900.0,22.2556,22.2619,22.2492,22.2619,53900.0
2012-01-26 15:40:00,35.07,35.11,35.06,35.11,141200.0,22.2619,22.2873,22.2556,22.2873,141200.0
2012-01-26 15:45:00,35.11,35.14,35.11,35.13,181700.0,22.2873,22.3064,22.2873,22.3,181700.0
2012-01-26 15:50:00,35.12,35.13,35.1,35.1,207500.0,22.2937,22.3,22.281,22.281,207500.0
2012-01-26 15:55:00,35.1,35.15,35.1,35.14,400400.0,22.281,22.3127,22.281,22.3064,400400.0
2012-01-27 09:30:00,35.07,35.07,34.92,34.95,240100.0,22.2619,22.2619,22.1667,22.1858,240100.0
2012-01-27 09:35:00,34.95,34.96,34.89,34.93,231500.0,22.1858,22.1921,22.1477,22.1731,231500.0
2012-01-27 09:40:00,34.92,34.95,34.9,34.92,109600.0,22.1667,22.1858,22.154,22.1667,109600.0
2012-01-27 09:45:00,34.92,34.97,34.86,34.86,120200.0,22.1667,22.1985,22.1286,22.1286,120200.0
2012-01-27 09:50:00,34.86,34.89,34.84,34.84,599400.0,22.1286,22.1477,22.1159,22.1159,599400.0
2012-01-27 09:55:00,34.85,34.89,34.83,34.84,174800.0,22.1223,22.1477,22.1096,22.1159,174800.0
2012-01-27 10:00:00,34.85,34.86,34.82,34.84,212900.0,22.1223,22.1286,22.1032,22.1159,212900.0
2012-01-27 10:05:00,34.84,34.9,34.81,34.87,243500.0,22.1159,22.154,22.0969,22.135,243500.0
2012-01-27 10:10:00,34.86,34.89,34.85,34.88,62600.0,22.1286,22.1477,22.1223,22.1413,62600.0
2012-01-27 10:15:00,34.89,34.9,34.86,34.88,61500.0,22.1477,22.154,22.1286,22.1413,61500.0
2012-01-27 10:20:00,34.88,34.89,34.84,34.87,42700.0,22.1413,22.1477,22.1159,22.135,42700.0
2012-01-27 10:25:00,34.87,34.91,34.85,34.86,33900.0,22.135,22.1604,22.1223,22.1286,33900.0
2012-01-27 10:30:00,34.85,34.9,34.82,34.83,101500.0,22.1223,22.154,22.1032,22.1096,101500.0
2012-01-27 10:35:00,34.83,34.83,34.78,34.8,122300.0,22.1096,22.1096,22.0779,22.0905,122300.0
2012-01-27 10:40:00,34.8,34.8,34.75,34.76,45000.0,22.0905,22.0905,22.0588,22.0652,45000.0
2012-01-27 10:45:00,34.77,34.77,34.72,34.75,42500.0,22.0715,22.0715,22.0398,22.0588,42500.0
2012-01-27 10:50:00,34.74,34.77,34.72,34.74,45900.0,22.0525,22.0715,22.0398,22.0525,45900.0
2012-01-27 10:55:00,34.73,34.74,34.72,34.74,105000.0,22.0461,22.0525,22.0398,22.0525,105000.0
2012-01-27 11:00:00,34.75,34.79,34.75,34.77,21900.0,22.0588,22.0842,22.0588,22.0715,21900.0
2012-01-27 11:05:00,34.76,34.77,34.75,34.76,12900.0,22.0652,22.0715,22.0588,22.0652,12900.0
2012-01-27 11:10:00,34.75,34.76,34.73,34.74,75500.0,22.0588,22.0652,22.0461,22.0525,75500.0
2012-01-27 11:15:00,34.74,34.78,34.74,34.76,128600.0,22.0525,22.0779,22.0525,22.0652,128600.0
2012-01-27 11:20:00,34.76,34.77,34.74,34.75,28300.0,22.0652,22.0715,22.0525,22.0588,28300.0
2012-01-27 11:25:00,34.75,34.79,34.74,34.74,96400.0,22.0588,22.0842,22.0525,22.0525,96400.0
2012-01-27 11:30:00,34.74,34.77,34.73,34.74,27300.0,22.0525,22.0715,22.0461,22.0525,27300.0
2012-01-27 11:35:00,34.73,34.74,34.7,34.71,15800.0,22.0461,22.0525,22.0271,22.0334,15800.0
2012-01-27 11:40:00,34.71,34.72,34.68,34.7,135500.0,22.0334,22.0398,22.0144,22.0271,135500.0
2012-01-27 11:45:00,34.71,34.72,34.68,34.7,86800.0,22.0334,22.0398,22.0144,22.0271,86800.0
2012-01-27 11:50:00,34.7,34.7,34.66,34.68,123300.0,22.0271,22.0271,22.0017,22.0144,123300.0
2012-01-27 11:55:00,34.67,34.7,34.67,34.7,36000.0,22.008,22.0271,22.008,22.0271,36000.0
2012-01-27 12:00:00,34.69,34.72,34.69,34.72,58600.0,22.0207,22.0398,22.0207,22.0398,58600.0
2012-01-27 12:05:00,34.72,34.73,34.68,34.69,63300.0,22.0398,22.0461,22.0144,22.0207,63300.0
2012-01-27 12:10:00,34.69,34.69,34.66,34.66,25900.0,22.0207,22.0207,22.0017,22.0017,25900.0
2012-01-27 12:15:00,34.66,34.67,34.65,34.66,43800.0,22.0017,22.008,21.9953,22.0017,43800.0
2012-01-27 12:20:00,34.65,34.67,34.65,34.65,48900.0,21.9953,22.008,21.9953,21.9953,48900.0
2012-01-27 12:25:00,34.66,34.67,34.64,34.65,37100.0,22.0017,22.008,21.989,21.9953,37100.0
2012-01-27 12:30:00,34.65,34.65,34.62,34.64,44000.0,21.9953,21.9953,21.9763,21.989,44000.0
2012-01-27 12:35:00,34.63,34.67,34.63,34.66,109400.0,21.9826,22.008,21.9826,22.0017,109400.0
2012-01-27 12:40:00,34.66,34.67,34.66,34.66,50200.0,22.0017,22.008,22.0017,22.0017,50200.0
2012-01-27 12:45:00,34.67,34.69,34.66,34.68,36100.0,22.008,22.0207,22.0017,22.0144,36100.0
2012-01-27 12:50:00,34.69,34.69,34.65,34.65,11100.0,22.0207,22.0207,21.9953,21.9953,11100.0
2012-01-27 12:55:00,34.65,34.66,34.61,34.61,66200.0,21.9953,22.0017,21.9699,21.9699,66200.0
2012-01-27 13:00:00,34.62,34.64,34.61,34.63,26600.0,21.9763,21.989,21.9699,21.9826,26600.0
2012-01-27 13:05:00,34.64,34.64,34.62,34.63,50800.0,21.989,21.989,21.9763,21.9826,50800.0
2012-01-27 13:10:00,34.64,34.64,34.6,34.62,94500.0,21.989,21.989,21.9636,21.9763,94500.0
2012-01-27 13:15:00,34.61,34.66,34.61,34.65,54100.0,21.9699,22.0017,21.9699,21.9953,54100.0
2012-01-27 13:20:00,34.65,34.66,34.6,34.6,32600.0,21.9953,22.0017,21.9636,21.9636,32600.0
2012-01-27 13:25:00,34.61,34.64,34.6,34.64,21500.0,21.9699,21.989,21.9636,21.989,21500.0
2012-01-27 13:30:00,34.63,34.64,34.62,34.64,44300.0,21.9826,21.989,21.9763,21.989,44300.0
2012-01-27 13:35:00,34.64,34.68,34.64,34.68,23300.0,21.989,22.0144,21.989,22.0144,23300.0
2012-01-27 13:40:00,34.69,34.69,34.67,34.67,37700.0,22.0207,22.0207,22.008,22.008,37700.0
2012-01-27 13:45:00,34.66,34.67,34.66,34.66,16900.0,22.0017,22.008,22.0017,22.0017,16900.0
2012-01-27 13:50:00,34.66,34.67,34.64,34.65,189600.0,22.0017,22.008,21.989,21.9953,189600.0
2012-01-27 13:55:00,34.65,34.65,34.64,34.65,25400.0,21.9953,21.9953,21.989,21.9953,25400.0
2012-01-27 14:00:00,34.65,34.69,34.65,34.66,41900.0,21.9953,22.0207,21.9953,22.0017,41900.0
2012-01-27 14:05:00,34.66,34.68,34.66,34.68,33900.0,22.0017,22.0144,22.0017,22.0144,33900.0
2012-01-27 14:10:00,34.67,34.7,34.67,34.68,49600.0,22.008,22.0271,22.008,22.0144,49600.0
2012-01-27 14:15:00,34.69,34.7,34.68,34.68,66900.0,22.0207,22.0271,22.0144,22.0144,66900.0
2012-01-27 14:20:00,34.68,34.7,34.63,34.64,619200.0,22.0144,22.0271,21.9826,21.989,619200.0
2012-01-27 14:25:00,34.65,34.66,34.63,34.66,49600.0,21.9953,22.0017,21.9826,22.0017,49600.0
2012-01-27 14:30:00,34.66,34.68,34.65,34.67,33900.0,22.0017,22.0144,21.9953,22.008,33900.0
2012-01-27 14:35:00,34.68,34.68,34.66,34.67,34700.0,22.0144,22.0144,22.0017,22.008,34700.0
2012-01-27 14:40:00,34.67,34.69,34.67,34.68,59900.0,22.008,22.0207,22.008,22.0144,59900.0
2012-01-27 14:45:00,34.68,34.69,34.67,34.68,161900.0,22.0144,22.0207,22.008,22.0144,161900.0
2012-01-27 14:50:00,34.68,34.68,34.67,34.68,24900.0,22.0144,22.0144,22.008,22.0144,24900.0
2012-01-27 14:55:00,34.69,34.72,34.68,34.72,306000.0,22.0207,22.0398,22.0144,22.0398,306000.0
2012-01-27 15:00:00,34.72,34.74,34.72,34.73,80700.0,22.0398,22.0525,22.0398,22.0461,80700.0
2012-01-27 15:05:00,34.74,34.74,34.72,34.73,90000.0,22.0525,22.0525,22.0398,22.0461,90000.0
2012-01-27 15:10:00,34.73,34.76,34.73,34.76,38900.0,22.0461,22.0652,22.0461,22.0652,38900.0
2012-01-27 15:15:00,34.76,34.79,34.76,34.79,80500.0,22.0652,22.0842,22.0652,22.0842,80500.0
2012-01-27 15:20:00,34.79,34.81,34.77,34.79,180600.0,22.0842,22.0969,22.0715,22.0842,180600.0
2012-01-27 15:25:00,34.79,34.81,34.78,34.79,127200.0,22.0842,22.0969,22.0779,22.0842,127200.0
2012-01-27 15:30:00,34.79,34.8,34.78,34.79,155800.0,22.0842,22.0905,22.0779,22.0842,155800.0
2012-01-27 15:35:00,34.79,34.79,34.78,34.79,63500.0,22.0842,22.0842,22.0779,22.0842,63500.0
2012-01-27 15:40:00,34.79,34.79,34.76,34.76,102500.0,22.0842,22.0842,22.0652,22.0652,102500.0
2012-01-27 15:45:00,34.76,34.77,34.72,34.73,221200.0,22.0652,22.0715,22.0398,22.0461,221200.0
2012-01-27 15:50:00,34.73,34.75,34.71,34.72,208800.0,22.0461,22.0588,22.0334,22.0398,208800.0
2012-01-27 15:55:00,34.72,34.72,34.68,34.7,460000.0,22.0398,22.0398,22.0144,22.0271,460000.0
2012-01-30 09:30:00,34.6,34.6,34.44,34.45,155300.0,21.9636,21.9636,21.862,21.8684,155300.0
2012-01-30 09:35:00,34.45,34.46,34.35,34.37,248300.0,21.8684,21.8747,21.8049,21.8176,248300.0
2012-01-30 09:40:00,34.36,34.37,34.3,34.35,158500.0,21.8112,21.8176,21.7732,21.8049,158500.0
2012-01-30 09:45:00,34.35,34.48,34.35,34.43,958500.0,21.8049,21.8874,21.8049,21.8557,958500.0
2012-01-30 09:50:00,34.43,34.48,34.36,34.45,389000.0,21.8557,21.8874,21.8112,21.8684,389000.0
2012-01-30 09:55:00,34.45,34.55,34.43,34.55,105800.0,21.8684,21.9319,21.8557,21.9319,105800.0
2012-01-30 10:00:00,34.55,34.56,34.5,34.53,180200.0,21.9319,21.9382,21.9001,21.9192,180200.0
2012-01-30 10:05:00,34.53,34.56,34.47,34.51,141300.0,21.9192,21.9382,21.8811,21.9065,141300.0
2012-01-30 10:10:00,34.52,34.53,34.45,34.47,90700.0,21.9128,21.9192,21.8684,21.8811,90700.0
2012-01-30 10:15:00,34.47,34.54,34.47,34.53,79200.0,21.8811,21.9255,21.8811,21.9192,79200.0
2012-01-30 10:20:00,34.52,34.55,34.49,34.5,120800.0,21.9128,21.9319,21.8938,21.9001,120800.0
2012-01-30 10:25:00,34.5,34.54,34.48,34.48,82200.0,21.9001,21.9255,21.8874,21.8874,82200.0
2012-01-30 10:30:00,34.48,34.54,34.48,34.52,61500.0,21.8874,21.9255,21.8874,21.9128,61500.0
2012-01-30 10:35:00,34.51,34.55,34.51,34.51,46900.0,21.9065,21.9319,21.9065,21.9065,46900.0
2012-01-30 10:40:00,34.51,34.51,34.47,34.48,64800.0,21.9065,21.9065,21.8811,21.8874,64800.0
2012-01-30 10:45:00,34.47,34.49,34.46,34.48,52100.0,21.8811,21.8938,21.8747,21.8874,52100.0
2012-01-30 10:50:00,34.48,34.49,34.44,34.46,46900.0,21.8874,21.8938,21.862,21.8747,46900.0
2012-01-30 10:55:00,34.45,34.45,34.4,34.42,138200.0,21.8684,21.8684,21.8366,21.8493,138200.0
2012-01-30 11:00:00,34.42,34.42,34.37,34.39,277900.0,21.8493,21.8493,21.8176,21.8303,277900.0
2012-01-30 11:05:00,34.4,34.44,34.39,34.42,63000.0,21.8366,21.862,21.8303,21.8493,63000.0
2012-01-30 11:10:00,34.43,34.44,34.4,34.43,85200.0,21.8557,21.862,21.8366,21.8557,85200.0
2012-01-30 11:15:00,34.44,34.44,34.39,34.39,166200.0,21.862,21.862,21.8303,21.8303,166200.0
2012-01-30 11:20:00,34.4,34.42,34.39,34.41,49900.0,21.8366,21.8493,21.8303,21.843,49900.0
2012-01-30 11:25:00,34.4,34.43,34.4,34.4,81400.0,21.8366,21.8557,21.8366,21.8366,81400.0
2012-01-30 11:30:00,34.41,34.42,34.38,34.39,85400.0,21.843,21.8493,21.8239,21.8303,85400.0
2012-01-30 11:35:00,34.39,34.4,34.38,34.38,58400.0,21.8303,21.8366,21.8239,21.8239,58400.0
2012-01-30 11:40:00,34.39,34.4,34.36,34.36,86300.0,21.8303,21.8366,21.8112,21.8112,86300.0
2012-01-30 11:45:00,34.36,34.4,34.36,34.4,75500.0,21.8112,21.8366,21.8112,21.8366,75500.0
2012-01-30 11:50:00,34.4,34.42,34.38,34.41,35200.0,21.8366,21.8493,21.8239,21.843,35200.0
2012-01-30 11:55:00,34.4,34.43,34.39,34.43,43000.0,21.8366,21.8557,21.8303,21.8557,43000.0
2012-01-30 12:00:00,34.43,34.43,34.4,34.4,44000.0,21.8557,21.8557,21.8366,21.8366,44000.0
2012-01-30 12:05:00,34.41,34.44,34.4,34.44,67200.0,21.843,21.862,21.8366,21.862,67200.0
2012-01-30 12:10:00,34.44,34.44,34.42,34.42,59000.0,21.862,21.862,21.8493,21.8493,59000.0
2012-01-30 12:15:00,34.41,34.43,34.4,34.4,53600.0,21.843,21.8557,21.8366,21.8366,53600.0
2012-01-30 12:20:00,34.41,34.45,34.4,34.45,59900.0,21.843,21.8684,21.8366,21.8684,59900.0
2012-01-30 12:25:00,34.45,34.45,34.43,34.44,22200.0,21.8684,21.8684,21.8557,21.862,22200.0
2012-01-30 12:30:00,34.44,34.44,34.41,34.41,70300.0,21.862,21.862,21.843,21.843,70300.0
2012-01-30 12:35:00,34.41,34.42,34.39,34.4,58900.0,21.843,21.8493,21.8303,21.8366,58900.0
2012-01-30 12:40:00,34.41,34.44,34.4,34.4,214800.0,21.843,21.862,21.8366,21.8366,214800.0
2012-01-30 12:45:00,34.41,34.43,34.4,34.43,57100.0,21.843,21.8557,21.8366,21.8557,57100.0
2012-01-30 12:50:00,34.43,34.43,34.42,34.43,41100.0,21.8557,21.8557,21.8493,21.8557,41100.0
2012-01-30 12:55:00,34.42,34.43,34.41,34.41,17400.0,21.8493,21.8557,21.843,21.843,17400.0
2012-01-30 13:00:00,34.42,34.44,34.41,34.44,69500.0,21.8493,21.862,21.843,21.862,69500.0
2012-01-30 13:05:00,34.43,34.44,34.4,34.41,50500.0,21.8557,21.862,21.8366,21.843,50500.0
2012-01-30 13:10:00,34.41,34.41,34.39,34.41,185700.0,21.843,21.843,21.8303,21.843,185700.0
2012-01-30 13:15:00,34.41,34.42,34.4,34.41,24500.0,21.843,21.8493,21.8366,21.843,24500.0
2012-01-30 13:20:00,34.41,34.42,34.4,34.41,68700.0,21.843,21.8493,21.8366,21.843,68700.0
2012-01-30 13:25:00,34.42,34.42,34.41,34.42,22900.0,21.8493,21.8493,21.843,21.8493,22900.0
2012-01-30 13:30:00,34.42,34.43,34.41,34.43,50600.0,21.8493,21.8557,21.843,21.8557,50600.0
2012-01-30 13:35:00,34.43,34.44,34.42,34.44,75000.0,21.8557,21.862,21.8493,21.862,75000.0
2012-01-30 13:40:00,34.44,34.49,34.44,34.49,173600.0,21.862,21.8938,21.862,21.8938,173600.0
2012-01-30 13:45:00,34.49,34.49,34.48,34.48,71800.0,21.8938,21.8938,21.8874,21.8874,71800.0
2012-01-30 13:50:00,34.49,34.49,34.48,34.49,27100.0,21.8938,21.8938,21.8874,21.8938,27100.0
2012-01-30 13:55:00,34.48,34.51,34.48,34.51,123600.0,21.8874,21.9065,21.8874,21.9065,123600.0
2012-01-30 14:00:00,34.5,34.51,34.49,34.49,56000.0,21.9001,21.9065,21.8938,21.8938,56000.0
2012-01-30 14:05:00,34.5,34.5,34.48,34.49,22500.0,21.9001,21.9001,21.8874,21.8938,22500.0
2012-01-30 14:10:00,34.48,34.54,34.48,34.52,55000.0,21.8874,21.9255,21.8874,21.9128,55000.0
2012-01-30 14:15:00,34.52,34.55,34.51,34.51,77600.0,21.9128,21.9319,21.9065,21.9065,77600.0
2012-01-30 14:20:00,34.52,34.52,34.51,34.52,9900.0,21.9128,21.9128,21.9065,21.9128,9900.0
2012-01-30 14:25:00,34.51,34.52,34.5,34.51,21000.0,21.9065,21.9128,21.9001,21.9065,21000.0
2012-01-30 14:30:00,34.5,34.52,34.5,34.52,93100.0,21.9001,21.9128,21.9001,21.9128,93100.0
2012-01-30 14:35:00,34.52,34.53,34.52,34.52,21500.0,21.9128,21.9192,21.9128,21.9128,21500.0
2012-01-30 14:40:00,34.53,34.53,34.52,34.52,11000.0,21.9192,21.9192,21.9128,21.9128,11000.0
2012-01-30 14:45:00,34.53,34.54,34.49,34.5,163300.0,21.9192,21.9255,21.8938,21.9001,163300.0
2012-01-30 14:50:00,34.5,34.52,34.49,34.5,35400.0,21.9001,21.9128,21.8938,21.9001,35400.0
2012-01-30 14:55:00,34.51,34.52,34.5,34.52,30600.0,21.9065,21.9128,21.9001,21.9128,30600.0
2012-01-30 15:00:00,34.52,34.52,34.49,34.49,78700.0,21.9128,21.9128,21.8938,21.8938,78700.0
2012-01-30 15:05:00,34.49,34.5,34.49,34.5,86600.0,21.8938,21.9001,21.8938,21.9001,86600.0
2012-01-30 15:10:00,34.49,34.5,34.47,34.47,500200.0,21.8938,21.9001,21.8811,21.8811,500200.0
2012-01-30 15:15:00,34.47,34.49,34.47,34.48,78700.0,21.8811,21.8938,21.8811,21.8874,78700.0
2012-01-30 15:20:00,34.48,34.49,34.47,34.48,87200.0,21.8874,21.8938,21.8811,21.8874,87200.0
2012-01-30 15:25:00,34.48,34.48,34.47,34.48,34600.0,21.8874,21.8874,21.8811,21.8874,34600.0
2012-01-30 15:30:00,34.48,34.49,34.45,34.45,93200.0,21.8874,21.8938,21.8684,21.8684,93200.0
2012-01-30 15:35:00,34.45,34.45,34.43,34.44,95300.0,21.8684,21.8684,21.8557,21.862,95300.0
2012-01-30 15:40:00,34.44,34.44,34.41,34.41,335000.0,21.862,21.862,21.843,21.843,335000.0
2012-01-30 15:45:00,34.42,34.48,34.42,34.48,166800.0,21.8493,21.8874,21.8493,21.8874,166800.0
2012-01-30 15:50:00,34.48,34.49,34.47,34.49,255900.0,21.8874,21.8938,21.8811,21.8938,255900.0
2012-01-30 15:55:00,34.48,34.51,34.48,34.51,316400.0,21.8874,21.9065,21.8874,21.9065,316400.0
2012-01-31 09:30:00,34.6,34.67,34.56,34.62,227800.0,21.9636,22.008,21.9382,21.9763,227800.0
2012-01-31 09:35:00,34.63,34.67,34.63,34.66,75700.0,21.9826,22.008,21.9826,22.0017,75700.0
2012-01-31 09:40:00,34.66,34.69,34.64,34.64,129700.0,22.0017,22.0207,21.989,21.989,129700.0
2012-01-31 09:45:00,34.64,34.67,34.62,34.66,96700.0,21.989,22.008,21.9763,22.0017,96700.0
2012-01-31 09:50:00,34.66,34.67,34.63,34.65,110300.0,22.0017,22.008,21.9826,21.9953,110300.0
2012-01-31 09:55:00,34.65,34.68,34.62,34.66,74000.0,21.9953,22.0144,21.9763,22.0017,74000.0
2012-01-31 10:00:00,34.66,34.68,34.57,34.57,471300.0,22.0017,22.0144,21.9445,21.9445,471300.0
2012-01-31 10:05:00,34.58,34.59,34.52,34.54,185900.0,21.9509,21.9572,21.9128,21.9255,185900.0
2012-01-31 10:10:00,34.53,34.56,34.52,34.54,143200.0,21.9192,21.9382,21.9128,21.9255,143200.0
2012-01-31 10:15:00,34.55,34.57,34.54,34.54,80100.0,21.9319,21.9445,21.9255,21.9255,80100.0
2012-01-31 10:20:00,34.54,34.58,34.54,34.56,25700.0,21.9255,21.9509,21.9255,21.9382,25700.0
2012-01-31 10:25:00,34.57,34.61,34.57,34.58,176800.0,21.9445,21.9699,21.9445,21.9509,176800.0
2012-01-31 10:30:00,34.58,34.6,34.57,34.6,66900.0,21.9509,21.9636,21.9445,21.9636,66900.0
2012-01-31 10:35:00,34.6,34.6,34.55,34.56,66200.0,21.9636,21.9636,21.9319,21.9382,66200.0
2012-01-31 10:40:00,34.55,34.58,34.55,34.57,24400.0,21.9319,21.9509,21.9319,21.9445,24400.0
2012-01-31 10:45:00,34.58,34.58,34.53,34.54,70000.0,21.9509,21.9509,21.9192,21.9255,70000.0
2012-01-31 10:50:00,34.54,34.55,34.51,34.55,47200.0,21.9255,21.9319,21.9065,21.9319,47200.0
2012-01-31 10:55:00,34.55,34.56,34.52,34.54,26700.0,21.9319,21.9382,21.9128,21.9255,26700.0
2012-01-31 11:00:00,34.54,34.55,34.53,34.55,35900.0,21.9255,21.9319,21.9192,21.9319,35900.0
2012-01-31 11:05:00,34.55,34.56,34.52,34.53,75200.0,21.9319,21.9382,21.9128,21.9192,75200.0
2012-01-31 11:10:00,34.53,34.56,34.5,34.54,39800.0,21.9192,21.9382,21.9001,21.9255,39800.0
2012-01-31 11:15:00,34.54,34.54,34.52,34.53,28200.0,21.9255,21.9255,21.9128,21.9192,28200.0
2012-01-31 11:20:00,34.53,34.54,34.52,34.53,59100.0,21.9192,21.9255,21.9128,21.9192,59100.0
2012-01-31 11:25:00,34.52,34.56,34.52,34.54,118600.0,21.9128,21.9382,21.9128,21.9255,118600.0
2012-01-31 11:30:00,34.54,34.55,34.52,34.55,137700.0,21.9255,21.9319,21.9128,21.9319,137700.0
2012-01-31 11:35:00,34.54,34.55,34.53,34.54,77000.0,21.9255,21.9319,21.9192,21.9255,77000.0
2012-01-31 11:40:00,34.55,34.57,34.54,34.57,84300.0,21.9319,21.9445,21.9255,21.9445,84300.0
2012-01-31 11:45:00,34.56,34.57,34.5,34.5,54100.0,21.9382,21.9445,21.9001,21.9001,54100.0
2012-01-31 11:50:00,34.51,34.51,34.49,34.5,35900.0,21.9065,21.9065,21.8938,21.9001,35900.0
2012-01-31 11:55:00,34.5,34.53,34.49,34.52,56600.0,21.9001,21.9192,21.8938,21.9128,56600.0
2012-01-31 12:00:00,34.52,34.53,34.5,34.53,41900.0,21.9128,21.9192,21.9001,21.9192,41900.0
2012-01-31 12:05:00,34.52,34.53,34.51,34.51,55600.0,21.9128,21.9192,21.9065,21.9065,55600.0
2012-01-31 12:10:00,34.52,34.52,34.49,34.5,44400.0,21.9128,21.9128,21.8938,21.9001,44400.0
2012-01-31 12:15:00,34.51,34.54,34.5,34.53,131800.0,21.9065,21.9255,21.9001,21.9192,131800.0
2012-01-31 12:20:00,34.52,34.53,34.52,34.52,44500.0,21.9128,21.9192,21.9128,21.9128,44500.0
2012-01-31 12:25:00,34.52,34.53,34.52,34.52,13600.0,21.9128,21.9192,21.9128,21.9128,13600.0
2012-01-31 12:30:00,34.52,34.55,34.51,34.55,27800.0,21.9128,21.9319,21.9065,21.9319,27800.0
2012-01-31 12:35:00,34.54,34.55,34.54,34.55,14800.0,21.9255,21.9319,21.9255,21.9319,14800.0
2012-01-31 12:40:00,34.54,34.55,34.53,34.54,25900.0,21.9255,21.9319,21.9192,21.9255,25900.0
2012-01-31 12:45:00,34.54,34.54,34.52,34.54,37200.0,21.9255,21.9255,21.9128,21.9255,37200.0
2012-01-31 12:50:00,34.54,34.54,34.53,34.53,25300.0,21.9255,21.9255,21.9192,21.9192,25300.0
2012-01-31 12:55:00,34.54,34.54,34.52,34.52,38500.0,21.9255,21.9255,21.9128,21.9128,38500.0
2012-01-31 13:00:00,34.52,34.55,34.52,34.54,33200.0,21.9128,21.9319,21.9128,21.9255,33200.0
2012-01-31 13:05:00,34.54,34.57,34.53,34.56,29400.0,21.9255,21.9445,21.9192,21.9382,29400.0
2012-01-31 13:10:00,34.57,34.57,34.54,34.54,29900.0,21.9445,21.9445,21.9255,21.9255,29900.0
2012-01-31 13:15:00,34.54,34.56,34.54,34.55,20500.0,21.9255,21.9382,21.9255,21.9319,20500.0
2012-01-31 13:20:00,34.55,34.56,34.55,34.56,11000.0,21.9319,21.9382,21.9319,21.9382,11000.0
2012-01-31 13:25:00,34.56,34.56,34.55,34.55,19500.0,21.9382,21.9382,21.9319,21.9319,19500.0
2012-01-31 13:30:00,34.55,34.55,34.52,34.52,27400.0,21.9319,21.9319,21.9128,21.9128,27400.0
2012-01-31 13:35:00,34.52,34.52,34.5,34.51,99900.0,21.9128,21.9128,21.9001,21.9065,99900.0
2012-01-31 13:40:00,34.51,34.51,34.49,34.49,56800.0,21.9065,21.9065,21.8938,21.8938,56800.0
2012-01-31 13:45:00,34.49,34.5,34.48,34.48,20400.0,21.8938,21.9001,21.8874,21.8874,20400.0
2012-01-31 13:50:00,34.48,34.49,34.46,34.47,66300.0,21.8874,21.8938,21.8747,21.8811,66300.0
2012-01-31 13:55:00,34.48,34.48,34.47,34.48,20600.0,21.8874,21.8874,21.8811,21.8874,20600.0
2012-01-31 14:00:00,34.47,34.48,34.46,34.46,37900.0,21.8811,21.8874,21.8747,21.8747,37900.0
2012-01-31 14:05:00,34.47,34.48,34.46,34.47,30300.0,21.8811,21.8874,21.8747,21.8811,30300.0
2012-01-31 14:10:00,34.48,34.5,34.47,34.5,28800.0,21.8874,21.9001,21.8811,21.9001,28800.0
2012-01-31 14:15:00,34.49,34.52,34.49,34.51,29200.0,21.8938,21.9128,21.8938,21.9065,29200.0
2012-01-31 14:20:00,34.52,34.55,34.51,34.54,46500.0,21.9128,21.9319,21.9065,21.9255,46500.0
2012-01-31 14:25:00,34.53,34.54,34.52,34.53,97000.0,21.9192,21.9255,21.9128,21.9192,97000.0
2012-01-31 14:30:00,34.54,34.55,34.53,34.53,39800.0,21.9255,21.9319,21.9192,21.9192,39800.0
2012-01-31 14:35:00,34.54,34.57,34.53,34.57,36900.0,21.9255,21.9445,21.9192,21.9445,36900.0
2012-01-31 14:40:00,34.57,34.57,34.56,34.56,29500.0,21.9445,21.9445,21.9382,21.9382,29500.0
2012-01-31 14:45:00,34.56,34.59,34.56,34.58,230200.0,21.9382,21.9572,21.9382,21.9509,230200.0
2012-01-31 14:50:00,34.59,34.63,34.59,34.63,282100.0,21.9572,21.9826,21.9572,21.9826,282100.0
2012-01-31 14:55:00,34.62,34.65,34.62,34.65,227900.0,21.9763,21.9953,21.9763,21.9953,227900.0
2012-01-31 15:00:00,34.65,34.66,34.64,34.65,431300.0,21.9953,22.0017,21.989,21.9953,431300.0
2012-01-31 15:05:00,34.65,34.67,34.65,34.66,95200.0,21.9953,22.008,21.9953,22.0017,95200.0
2012-01-31 15:10:00,34.66,34.67,34.64,34.65,138600.0,22.0017,22.008,21.989,21.9953,138600.0
2012-01-31 15:15:00,34.66,34.67,34.65,34.65,34900.0,22.0017,22.008,21.9953,21.9953,34900.0
2012-01-31 15:20:00,34.66,34.66,34.59,34.6,110300.0,22.0017,22.0017,21.9572,21.9636,110300.0
2012-01-31 15:25:00,34.6,34.64,34.6,34.64,61400.0,21.9636,21.989,21.9636,21.989,61400.0
2012-01-31 15:30:00,34.65,34.67,34.62,34.62,62600.0,21.9953,22.008,21.9763,21.9763,62600.0
2012-01-31 15:35:00,34.63,34.63,34.61,34.61,43300.0,21.9826,21.9826,21.9699,21.9699,43300.0
2012-01-31 15:40:00,34.61,34.62,34.6,34.6,32200.0,21.9699,21.9763,21.9636,21.9636,32200.0
2012-01-31 15:45:00,34.61,34.66,34.61,34.66,112300.0,21.9699,22.0017,21.9699,22.0017,112300.0
2012-01-31 15:50:00,34.65,34.66,34.62,34.65,498800.0,21.9953,22.0017,21.9763,21.9953,498800.0
2012-01-31 15:55:00,34.64,34.69,34.63,34.65,554000.0,21.989,22.0207,21.9826,21.9953,554000.0
2012-02-01 09:30:00,34.76,34.84,34.75,34.83,204200.0,22.0652,22.1159,22.0588,22.1096,204200.0
2012-02-01 09:35:00,34.83,34.87,34.79,34.8,215900.0,22.1096,22.135,22.0842,22.0905,215900.0
2012-02-01 09:40:00,34.8,34.83,34.79,34.79,104600.0,22.0905,22.1096,22.0842,22.0842,104600.0
2012-02-01 09:45:00,34.79,34.81,34.73,34.73,167700.0,22.0842,22.0969,22.0461,22.0461,167700.0
2012-02-01 09:50:00,34.73,34.75,34.7,34.7,142100.0,22.0461,22.0588,22.0271,22.0271,142100.0
2012-02-01 09:55:00,34.7,34.73,34.69,34.73,141200.0,22.0271,22.0461,22.0207,22.0461,141200.0
2012-02-01 10:00:00,34.72,34.78,34.72,34.73,203600.0,22.0398,22.0779,22.0398,22.0461,203600.0
2012-02-01 10:05:00,34.73,34.79,34.73,34.79,279100.0,22.0461,22.0842,22.0461,22.0842,279100.0
2012-02-01 10:10:00,34.79,34.82,34.79,34.81,207300.0,22.0842,22.1032,22.0842,22.0969,207300.0
2012-02-01 10:15:00,34.81,34.81,34.79,34.8,180300.0,22.0969,22.0969,22.0842,22.0905,180300.0
2012-02-01 10:20:00,34.8,34.8,34.78,34.79,58700.0,22.0905,22.0905,22.0779,22.0842,58700.0
2012-02-01 10:25:00,34.79,34.81,34.78,34.8,130100.0,22.0842,22.0969,22.0779,22.0905,130100.0
2012-02-01 10:30:00,34.81,34.83,34.8,34.8,64300.0,22.0969,22.1096,22.0905,22.0905,64300.0
2012-02-01 10:35:00,34.8,34.8,34.79,34.8,16500.0,22.0905,22.0905,22.0842,22.0905,16500.0
2012-02-01 10:40:00,34.79,34.81,34.79,34.8,35400.0,22.0842,22.0969,22.0842,22.0905,35400.0
2012-02-01 10:45:00,34.8,34.84,34.8,34.83,77400.0,22.0905,22.1159,22.0905,22.1096,77400.0
2012-02-01 10:50:00,34.83,34.85,34.82,34.84,55200.0,22.1096,22.1223,22.1032,22.1159,55200.0
2012-02-01 10:55:00,34.84,34.85,34.83,34.85,43600.0,22.1159,22.1223,22.1096,22.1223,43600.0
2012-02-01 11:00:00,34.85,34.86,34.84,34.86,35000.0,22.1223,22.1286,22.1159,22.1286,35000.0
2012-02-01 11:05:00,34.86,34.87,34.85,34.86,45000.0,22.1286,22.135,22.1223,22.1286,45000.0
2012-02-01 11:10:00,34.86,34.87,34.84,34.85,87000.0,22.1286,22.135,22.1159,22.1223,87000.0
2012-02-01 11:15:00,34.86,34.86,34.83,34.85,66100.0,22.1286,22.1286,22.1096,22.1223,66100.0
2012-02-01 11:20:00,34.85,34.86,34.83,34.83,52700.0,22.1223,22.1286,22.1096,22.1096,52700.0
2012-02-01 11:25:00,34.83,34.85,34.82,34.85,55900.0,22.1096,22.1223,22.1032,22.1223,55900.0
2012-02-01 11:30:00,34.85,34.85,34.84,34.85,84400.0,22.1223,22.1223,22.1159,22.1223,84400.0
2012-02-01 11:35:00,34.85,34.88,34.84,34.87,64200.0,22.1223,22.1413,22.1159,22.135,64200.0
2012-02-01 11:40:00,34.86,34.86,34.78,34.78,72300.0,22.1286,22.1286,22.0779,22.0779,72300.0
2012-02-01 11:45:00,34.77,34.81,34.76,34.8,99500.0,22.0715,22.0969,22.0652,22.0905,99500.0
2012-02-01 11:50:00,34.79,34.8,34.75,34.76,283500.0,22.0842,22.0905,22.0588,22.0652,283500.0
2012-02-01 11:55:00,34.75,34.76,34.73,34.73,92000.0,22.0588,22.0652,22.0461,22.0461,92000.0
2012-02-01 12:00:00,34.73,34.75,34.73,34.74,20100.0,22.0461,22.0588,22.0461,22.0525,20100.0
2012-02-01 12:05:00,34.75,34.75,34.74,34.74,70100.0,22.0588,22.0588,22.0525,22.0525,70100.0
2012-02-01 12:10:00,34.74,34.75,34.7,34.72,96900.0,22.0525,22.0588,22.0271,22.0398,96900.0
2012-02-01 12:15:00,34.71,34.78,34.71,34.78,185500.0,22.0334,22.0779,22.0334,22.0779,185500.0
2012-02-01 12:20:00,34.77,34.81,34.77,34.81,68100.0,22.0715,22.0969,22.0715,22.0969,68100.0
2012-02-01 12:25:00,34.8,34.81,34.79,34.8,39900.0,22.0905,22.0969,22.0842,22.0905,39900.0
2012-02-01 12:30:00,34.8,34.82,34.8,34.8,39500.0,22.0905,22.1032,22.0905,22.0905,39500.0
2012-02-01 12:35:00,34.8,34.81,34.79,34.81,20600.0,22.0905,22.0969,22.0842,22.0969,20600.0
2012-02-01 12:40:00,34.8,34.81,34.77,34.77,31000.0,22.0905,22.0969,22.0715,22.0715,31000.0
2012-02-01 12:45:00,34.77,34.78,34.77,34.78,29400.0,22.0715,22.0779,22.0715,22.0779,29400.0
2012-02-01 12:50:00,34.79,34.8,34.78,34.8,33100.0,22.0842,22.0905,22.0779,22.0905,33100.0
2012-02-01 12:55:00,34.8,34.81,34.8,34.8,60100.0,22.0905,22.0969,22.0905,22.0905,60100.0
2012-02-01 13:00:00,34.8,34.83,34.8,34.83,117900.0,22.0905,22.1096,22.0905,22.1096,117900.0
2012-02-01 13:05:00,34.83,34.84,34.82,34.83,72900.0,22.1096,22.1159,22.1032,22.1096,72900.0
2012-02-01 13:10:00,34.82,34.84,34.82,34.82,111400.0,22.1032,22.1159,22.1032,22.1032,111400.0
2012-02-01 13:15:00,34.81,34.82,34.8,34.81,56900.0,22.0969,22.1032,22.0905,22.0969,56900.0
2012-02-01 13:20:00,34.82,34.84,34.82,34.83,40300.0,22.1032,22.1159,22.1032,22.1096,40300.0
2012-02-01 13:25:00,34.83,34.83,34.81,34.82,111300.0,22.1096,22.1096,22.0969,22.1032,111300.0
2012-02-01 13:30:00,34.81,34.82,34.8,34.81,34500.0,22.0969,22.1032,22.0905,22.0969,34500.0
2012-02-01 13:35:00,34.8,34.85,34.8,34.84,65100.0,22.0905,22.1223,22.0905,22.1159,65100.0
2012-02-01 13:40:00,34.84,34.84,34.81,34.81,60000.0,22.1159,22.1159,22.0969,22.0969,60000.0
2012-02-01 13:45:00,34.82,34.85,34.82,34.84,146600.0,22.1032,22.1223,22.1032,22.1159,146600.0
2012-02-01 13:50:00,34.84,34.85,34.83,34.84,21900.0,22.1159,22.1223,22.1096,22.1159,21900.0
2012-02-01 13:55:00,34.84,34.84,34.81,34.83,55600.0,22.1159,22.1159,22.0969,22.1096,55600.0
2012-02-01 14:00:00,34.82,34.84,34.82,34.84,33900.0,22.1032,22.1159,22.1032,22.1159,33900.0
2012-02-01 14:05:00,34.83,34.84,34.83,34.83,15800.0,22.1096,22.1159,22.1096,22.1096,15800.0
2012-02-01 14:10:00,34.83,34.84,34.82,34.82,136700.0,22.1096,22.1159,22.1032,22.1032,136700.0
2012-02-01 14:15:00,34.83,34.84,34.83,34.83,24200.0,22.1096,22.1159,22.1096,22.1096,24200.0
2012-02-01 14:20:00,34.83,34.84,34.83,34.84,21100.0,22.1096,22.1159,22.1096,22.1159,21100.0
2012-02-01 14:25:00,34.83,34.84,34.81,34.82,70700.0,22.1096,22.1159,22.0969,22.1032,70700.0
2012-02-01 14:30:00,34.82,34.83,34.81,34.82,56400.0,22.1032,22.1096,22.0969,22.1032,56400.0
2012-02-01 14:35:00,34.83,34.83,34.82,34.82,47300.0,22.1096,22.1096,22.1032,22.1032,47300.0
2012-02-01 14:40:00,34.83,34.84,34.81,34.83,51700.0,22.1096,22.1159,22.0969,22.1096,51700.0
2012-02-01 14:45:00,34.83,34.83,34.8,34.8,72400.0,22.1096,22.1096,22.0905,22.0905,72400.0
2012-02-01 14:50:00,34.81,34.84,34.8,34.84,75600.0,22.0969,22.1159,22.0905,22.1159,75600.0
2012-02-01 14:55:00,34.84,34.84,34.83,34.83,51300.0,22.1159,22.1159,22.1096,22.1096,51300.0
2012-02-01 15:00:00,34.83,34.84,34.82,34.83,73100.0,22.1096,22.1159,22.1032,22.1096,73100.0
2012-02-01 15:05:00,34.83,34.84,34.82,34.84,47800.0,22.1096,22.1159,22.1032,22.1159,47800.0
2012-02-01 15:10:00,34.83,34.86,34.83,34.83,115300.0,22.1096,22.1286,22.1096,22.1096,115300.0
2012-02-01 15:15:00,34.83,34.84,34.83,34.83,103000.0,22.1096,22.1159,22.1096,22.1096,103000.0
2012-02-01 15:20:00,34.83,34.84,34.81,34.82,194900.0,22.1096,22.1159,22.0969,22.1032,194900.0
2012-02-01 15:25:00,34.83,34.84,34.81,34.84,188600.0,22.1096,22.1159,22.0969,22.1159,188600.0
2012-02-01 15:30:00,34.83,34.84,34.81,34.82,102200.0,22.1096,22.1159,22.0969,22.1032,102200.0
2012-02-01 15:35:00,34.82,34.83,34.8,34.82,231600.0,22.1032,22.1096,22.0905,22.1032,231600.0
2012-02-01 15:40:00,34.81,34.82,34.8,34.81,95000.0,22.0969,22.1032,22.0905,22.0969,95000.0
2012-02-01 15:45:00,34.82,34.84,34.81,34.83,126300.0,22.1032,22.1159,22.0969,22.1096,126300.0
2012-02-01 15:50:00,34.83,34.84,34.78,34.78,277000.0,22.1096,22.1159,22.0779,22.0779,277000.0
2012-02-01 15:55:00,34.78,34.8,34.76,34.77,568400.0,22.0779,22.0905,22.0652,22.0715,568400.0
2012-02-02 09:30:00,34.84,34.96,34.8,34.93,313900.0,22.1159,22.1921,22.0905,22.1731,313900.0
2012-02-02 09:35:00,34.92,34.92,34.68,34.69,329000.0,22.1667,22.1667,22.0144,22.0207,329000.0
2012-02-02 09:40:00,34.69,34.76,34.69,34.74,82000.0,22.0207,22.0652,22.0207,22.0525,82000.0
2012-02-02 09:45:00,34.73,34.78,34.73,34.77,85400.0,22.0461,22.0779,22.0461,22.0715,85400.0
2012-02-02 09:50:00,34.77,34.78,34.73,34.75,90600.0,22.0715,22.0779,22.0461,22.0588,90600.0
2012-02-02 09:55:00,34.75,34.77,34.74,34.75,52300.0,22.0588,22.0715,22.0525,22.0588,52300.0
2012-02-02 10:00:00,34.74,34.75,34.71,34.71,95700.0,22.0525,22.0588,22.0334,22.0334,95700.0
2012-02-02 10:05:00,34.71,34.76,34.7,34.75,126600.0,22.0334,22.0652,22.0271,22.0588,126600.0
2012-02-02 10:10:00,34.75,34.79,34.74,34.77,200200.0,22.0588,22.0842,22.0525,22.0715,200200.0
2012-02-02 10:15:00,34.77,34.8,34.76,34.79,45800.0,22.0715,22.0905,22.0652,22.0842,45800.0
2012-02-02 10:20:00,34.79,34.8,34.78,34.8,74600.0,22.0842,22.0905,22.0779,22.0905,74600.0
2012-02-02 10:25:00,34.79,34.81,34.79,34.81,39300.0,22.0842,22.0969,22.0842,22.0969,39300.0
2012-02-02 10:30:00,34.81,34.83,34.81,34.81,65100.0,22.0969,22.1096,22.0969,22.0969,65100.0
2012-02-02 10:35:00,34.82,34.84,34.81,34.84,32000.0,22.1032,22.1159,22.0969,22.1159,32000.0
2012-02-02 10:40:00,34.84,34.86,34.83,34.83,63400.0,22.1159,22.1286,22.1096,22.1096,63400.0
2012-02-02 10:45:00,34.82,34.82,34.78,34.79,84600.0,22.1032,22.1032,22.0779,22.0842,84600.0
2012-02-02 10:50:00,34.79,34.83,34.79,34.8,91500.0,22.0842,22.1096,22.0842,22.0905,91500.0
2012-02-02 10:55:00,34.8,34.81,34.78,34.79,66000.0,22.0905,22.0969,22.0779,22.0842,66000.0
2012-02-02 11:00:00,34.79,34.81,34.79,34.79,69400.0,22.0842,22.0969,22.0842,22.0842,69400.0
2012-02-02 11:05:00,34.79,34.8,34.75,34.75,130400.0,22.0842,22.0905,22.0588,22.0588,130400.0
2012-02-02 11:10:00,34.75,34.76,34.73,34.75,91400.0,22.0588,22.0652,22.0461,22.0588,91400.0
2012-02-02 11:15:00,34.75,34.76,34.74,34.75,75600.0,22.0588,22.0652,22.0525,22.0588,75600.0
2012-02-02 11:20:00,34.75,34.77,34.74,34.77,17800.0,22.0588,22.0715,22.0525,22.0715,17800.0
2012-02-02 11:25:00,34.77,34.82,34.76,34.81,124000.0,22.0715,22.1032,22.0652,22.0969,124000.0
2012-02-02 11:30:00,34.81,34.82,34.8,34.81,80200.0,22.0969,22.1032,22.0905,22.0969,80200.0
2012-02-02 11:35:00,34.81,34.83,34.8,34.82,134100.0,22.0969,22.1096,22.0905,22.1032,134100.0
2012-02-02 11:40:00,34.81,34.82,34.81,34.82,81300.0,22.0969,22.1032,22.0969,22.1032,81300.0
2012-02-02 11:45:00,34.82,34.82,34.8,34.81,74900.0,22.1032,22.1032,22.0905,22.0969,74900.0
2012-02-02 11:50:00,34.81,34.81,34.79,34.8,79700.0,22.0969,22.0969,22.0842,22.0905,79700.0
2012-02-02 11:55:00,34.79,34.8,34.78,34.79,53300.0,22.0842,22.0905,22.0779,22.0842,53300.0
2012-02-02 12:00:00,34.79,34.79,34.78,34.79,20200.0,22.0842,22.0842,22.0779,22.0842,20200.0
2012-02-02 12:05:00,34.79,34.79,34.76,34.76,103500.0,22.0842,22.0842,22.0652,22.0652,103500.0
2012-02-02 12:10:00,34.76,34.77,34.73,34.74,89600.0,22.0652,22.0715,22.0461,22.0525,89600.0
2012-02-02 12:15:00,34.74,34.75,34.72,34.74,57000.0,22.0525,22.0588,22.0398,22.0525,57000.0
2012-02-02 12:20:00,34.73,34.76,34.73,34.75,46700.0,22.0461,22.0652,22.0461,22.0588,46700.0
2012-02-02 12:25:00,34.75,34.76,34.74,34.76,39100.0,22.0588,22.0652,22.0525,22.0652,39100.0
2012-02-02 12:30:00,34.76,34.79,34.75,34.79,71500.0,22.0652,22.0842,22.0588,22.0842,71500.0
2012-02-02 12:35:00,34.79,34.79,34.74,34.75,100300.0,22.0842,22.0842,22.0525,22.0588,100300.0
2012-02-02 12:40:00,34.75,34.76,34.74,34.76,71000.0,22.0588,22.0652,22.0525,22.0652,71000.0
2012-02-02 12:45:00,34.76,34.76,34.75,34.76,25200.0,22.0652,22.0652,22.0588,22.0652,25200.0
2012-02-02 12:50:00,34.75,34.76,34.74,34.74,65700.0,22.0588,22.0652,22.0525,22.0525,65700.0
2012-02-02 12:55:00,34.74,34.75,34.74,34.75,38400.0,22.0525,22.0588,22.0525,22.0588,38400.0
2012-02-02 13:00:00,34.74,34.76,34.72,34.72,246100.0,22.0525,22.0652,22.0398,22.0398,246100.0
2012-02-02 13:05:00,34.72,34.72,34.71,34.72,26800.0,22.0398,22.0398,22.0334,22.0398,26800.0
2012-02-02 13:10:00,34.72,34.72,34.69,34.69,78100.0,22.0398,22.0398,22.0207,22.0207,78100.0
2012-02-02 13:15:00,34.69,34.71,34.69,34.71,89100.0,22.0207,22.0334,22.0207,22.0334,89100.0
2012-02-02 13:20:00,34.71,34.72,34.7,34.7,208800.0,22.0334,22.0398,22.0271,22.0271,208800.0
2012-02-02 13:25:00,34.7,34.73,34.7,34.73,121700.0,22.0271,22.0461,22.0271,22.0461,121700.0
2012-02-02 13:30:00,34.72,34.74,34.72,34.74,20300.0,22.0398,22.0525,22.0398,22.0525,20300.0
2012-02-02 13:35:00,34.74,34.74,34.73,34.73,36200.0,22.0525,22.0525,22.0461,22.0461,36200.0
2012-02-02 13:40:00,34.73,34.76,34.73,34.74,143500.0,22.0461,22.0652,22.0461,22.0525,143500.0
2012-02-02 13:45:00,34.75,34.77,34.74,34.76,32000.0,22.0588,22.0715,22.0525,22.0652,32000.0
2012-02-02 13:50:00,34.75,34.76,34.75,34.76,29700.0,22.0588,22.0652,22.0588,22.0652,29700.0
2012-02-02 13:55:00,34.76,34.76,34.74,34.75,32400.0,22.0652,22.0652,22.0525,22.0588,32400.0
2012-02-02 14:00:00,34.75,34.75,34.74,34.75,26600.0,22.0588,22.0588,22.0525,22.0588,26600.0
2012-02-02 14:05:00,34.75,34.77,34.74,34.77,86200.0,22.0588,22.0715,22.0525,22.0715,86200.0
2012-02-02 14:10:00,34.77,34.78,34.75,34.78,199300.0,22.0715,22.0779,22.0588,22.0779,199300.0
2012-02-02 14:15:00,34.78,34.78,34.76,34.77,44800.0,22.0779,22.0779,22.0652,22.0715,44800.0
2012-02-02 14:20:00,34.77,34.77,34.76,34.76,65300.0,22.0715,22.0715,22.0652,22.0652,65300.0
2012-02-02 14:25:00,34.76,34.76,34.75,34.76,29800.0,22.0652,22.0652,22.0588,22.0652,29800.0
2012-02-02 14:30:00,34.75,34.76,34.75,34.76,69000.0,22.0588,22.0652,22.0588,22.0652,69000.0
2012-02-02 14:35:00,34.76,34.76,34.74,34.74,89800.0,22.0652,22.0652,22.0525,22.0525,89800.0
2012-02-02 14:40:00,34.74,34.75,34.73,34.73,54800.0,22.0525,22.0588,22.0461,22.0461,54800.0
2012-02-02 14:45:00,34.74,34.74,34.71,34.72,52000.0,22.0525,22.0525,22.0334,22.0398,52000.0
2012-02-02 14:50:00,34.72,34.72,34.71,34.71,61500.0,22.0398,22.0398,22.0334,22.0334,61500.0
2012-02-02 14:55:00,34.71,34.72,34.71,34.71,102300.0,22.0334,22.0398,22.0334,22.0334,102300.0
2012-02-02 15:00:00,34.71,34.72,34.71,34.72,100500.0,22.0334,22.0398,22.0334,22.0398,100500.0
2012-02-02 15:05:00,34.71,34.73,34.7,34.71,86700.0,22.0334,22.0461,22.0271,22.0334,86700.0
2012-02-02 15:10:00,34.7,34.73,34.7,34.73,56400.0,22.0271,22.0461,22.0271,22.0461,56400.0
2012-02-02 15:15:00,34.73,34.74,34.72,34.73,103200.0,22.0461,22.0525,22.0398,22.0461,103200.0
2012-02-02 15:20:00,34.74,34.74,34.72,34.73,78800.0,22.0525,22.0525,22.0398,22.0461,78800.0
2012-02-02 15:25:00,34.73,34.76,34.73,34.75,57200.0,22.0461,22.0652,22.0461,22.0588,57200.0
2012-02-02 15:30:00,34.75,34.75,34.72,34.73,95800.0,22.0588,22.0588,22.0398,22.0461,95800.0
2012-02-02 15:35:00,34.72,34.75,34.72,34.74,123000.0,22.0398,22.0588,22.0398,22.0525,123000.0
2012-02-02 15:40:00,34.75,34.75,34.72,34.73,86500.0,22.0588,22.0588,22.0398,22.0461,86500.0
2012-02-02 15:45:00,34.73,34.73,34.71,34.73,157700.0,22.0461,22.0461,22.0334,22.0461,157700.0
2012-02-02 15:50:00,34.72,34.73,34.67,34.7,647100.0,22.0398,22.0461,22.008,22.0271,647100.0
2012-02-02 15:55:00,34.7,34.72,34.69,34.72,490300.0,22.0271,22.0398,22.0207,22.0398,490300.0
2012-02-03 09:30:00,34.82,34.98,34.78,34.92,501700.0,22.1032,22.2048,22.0779,22.1667,501700.0
2012-02-03 09:35:00,34.92,34.92,34.79,34.81,271000.0,22.1667,22.1667,22.0842,22.0969,271000.0
2012-02-03 09:40:00,34.81,34.86,34.81,34.84,181200.0,22.0969,22.1286,22.0969,22.1159,181200.0
2012-02-03 09:45:00,34.85,34.85,34.78,34.78,138800.0,22.1223,22.1223,22.0779,22.0779,138800.0
2012-02-03 09:50:00,34.78,34.79,34.73,34.73,110500.0,22.0779,22.0842,22.0461,22.0461,110500.0
2012-02-03 09:55:00,34.74,34.75,34.7,34.7,158100.0,22.0525,22.0588,22.0271,22.0271,158100.0
2012-02-03 10:00:00,34.71,34.77,34.69,34.7,287700.0,22.0334,22.0715,22.0207,22.0271,287700.0
2012-02-03 10:05:00,34.7,34.72,34.69,34.72,206000.0,22.0271,22.0398,22.0207,22.0398,206000.0
2012-02-03 10:10:00,34.73,34.73,34.66,34.68,298800.0,22.0461,22.0461,22.0017,22.0144,298800.0
2012-02-03 10:15:00,34.68,34.69,34.64,34.64,249100.0,22.0144,22.0207,21.989,21.989,249100.0
2012-02-03 10:20:00,34.64,34.66,34.63,34.63,274000.0,21.989,22.0017,21.9826,21.9826,274000.0
2012-02-03 10:25:00,34.64,34.65,34.62,34.65,98100.0,21.989,21.9953,21.9763,21.9953,98100.0
2012-02-03 10:30:00,34.65,34.66,34.64,34.64,35700.0,21.9953,22.0017,21.989,21.989,35700.0
2012-02-03 10:35:00,34.65,34.65,34.62,34.62,298800.0,21.9953,21.9953,21.9763,21.9763,298800.0
2012-02-03 10:40:00,34.62,34.64,34.62,34.63,52700.0,21.9763,21.989,21.9763,21.9826,52700.0
2012-02-03 10:45:00,34.64,34.67,34.63,34.66,155600.0,21.989,22.008,21.9826,22.0017,155600.0
2012-02-03 10:50:00,34.67,34.68,34.66,34.67,25500.0,22.008,22.0144,22.0017,22.008,25500.0
2012-02-03 10:55:00,34.68,34.68,34.65,34.67,167400.0,22.0144,22.0144,21.9953,22.008,167400.0
2012-02-03 11:00:00,34.68,34.71,34.67,34.7,88800.0,22.0144,22.0334,22.008,22.0271,88800.0
2012-02-03 11:05:00,34.69,34.73,34.69,34.72,62100.0,22.0207,22.0461,22.0207,22.0398,62100.0
2012-02-03 11:10:00,34.73,34.74,34.71,34.71,63400.0,22.0461,22.0525,22.0334,22.0334,63400.0
2012-02-03 11:15:00,34.71,34.73,34.71,34.71,38000.0,22.0334,22.0461,22.0334,22.0334,38000.0
2012-02-03 11:20:00,34.71,34.76,34.71,34.75,165300.0,22.0334,22.0652,22.0334,22.0588,165300.0
2012-02-03 11:25:00,34.75,34.76,34.74,34.74,57600.0,22.0588,22.0652,22.0525,22.0525,57600.0
2012-02-03 11:30:00,34.75,34.76,34.73,34.74,143700.0,22.0588,22.0652,22.0461,22.0525,143700.0
2012-02-03 11:35:00,34.74,34.74,34.71,34.71,187700.0,22.0525,22.0525,22.0334,22.0334,187700.0
2012-02-03 11:40:00,34.72,34.73,34.71,34.72,29100.0,22.0398,22.0461,22.0334,22.0398,29100.0
2012-02-03 11:45:00,34.72,34.73,34.72,34.72,16300.0,22.0398,22.0461,22.0398,22.0398,16300.0
2012-02-03 11:50:00,34.72,34.73,34.7,34.72,37800.0,22.0398,22.0461,22.0271,22.0398,37800.0
2012-02-03 11:55:00,34.71,34.72,34.71,34.72,15800.0,22.0334,22.0398,22.0334,22.0398,15800.0
2012-02-03 12:00:00,34.72,34.73,34.71,34.73,51200.0,22.0398,22.0461,22.0334,22.0461,51200.0
2012-02-03 12:05:00,34.73,34.74,34.72,34.73,34800.0,22.0461,22.0525,22.0398,22.0461,34800.0
2012-02-03 12:10:00,34.73,34.73,34.71,34.72,24100.0,22.0461,22.0461,22.0334,22.0398,24100.0
2012-02-03 12:15:00,34.72,34.73,34.71,34.73,70100.0,22.0398,22.0461,22.0334,22.0461,70100.0
2012-02-03 12:20:00,34.72,34.74,34.72,34.74,17600.0,22.0398,22.0525,22.0398,22.0525,17600.0
2012-02-03 12:25:00,34.74,34.75,34.73,34.74,16800.0,22.0525,22.0588,22.0461,22.0525,16800.0
2012-02-03 12:30:00,34.74,34.75,34.74,34.74,19900.0,22.0525,22.0588,22.0525,22.0525,19900.0
2012-02-03 12:35:00,34.74,34.75,34.74,34.75,48100.0,22.0525,22.0588,22.0525,22.0588,48100.0
2012-02-03 12:40:00,34.75,34.77,34.74,34.76,40500.0,22.0588,22.0715,22.0525,22.0652,40500.0
2012-02-03 12:45:00,34.76,34.79,34.76,34.76,92300.0,22.0652,22.0842,22.0652,22.0652,92300.0
2012-02-03 12:50:00,34.76,34.79,34.76,34.78,127200.0,22.0652,22.0842,22.0652,22.0779,127200.0
2012-02-03 12:55:00,34.78,34.79,34.78,34.78,28600.0,22.0779,22.0842,22.0779,22.0779,28600.0
2012-02-03 13:00:00,34.78,34.79,34.78,34.78,72000.0,22.0779,22.0842,22.0779,22.0779,72000.0
2012-02-03 13:05:00,34.78,34.78,34.75,34.75,113000.0,22.0779,22.0779,22.0588,22.0588,113000.0
2012-02-03 13:10:00,34.75,34.78,34.75,34.77,70800.0,22.0588,22.0779,22.0588,22.0715,70800.0
2012-02-03 13:15:00,34.77,34.77,34.74,34.75,215500.0,22.0715,22.0715,22.0525,22.0588,215500.0
2012-02-03 13:20:00,34.76,34.77,34.73,34.73,139200.0,22.0652,22.0715,22.0461,22.0461,139200.0
2012-02-03 13:25:00,34.73,34.73,34.71,34.71,141800.0,22.0461,22.0461,22.0334,22.0334,141800.0
2012-02-03 13:30:00,34.71,34.72,34.71,34.71,126400.0,22.0334,22.0398,22.0334,22.0334,126400.0
2012-02-03 13:35:00,34.72,34.72,34.71,34.71,172300.0,22.0398,22.0398,22.0334,22.0334,172300.0
2012-02-03 13:40:00,34.71,34.72,34.69,34.69,188300.0,22.0334,22.0398,22.0207,22.0207,188300.0
2012-02-03 13:45:00,34.7,34.71,34.69,34.71,27100.0,22.0271,22.0334,22.0207,22.0334,27100.0
2012-02-03 13:50:00,34.71,34.74,34.71,34.74,92400.0,22.0334,22.0525,22.0334,22.0525,92400.0
2012-02-03 13:55:00,34.73,34.74,34.72,34.73,67500.0,22.0461,22.0525,22.0398,22.0461,67500.0
2012-02-03 14:00:00,34.73,34.75,34.73,34.75,49400.0,22.0461,22.0588,22.0461,22.0588,49400.0
2012-02-03 14:05:00,34.75,34.75,34.73,34.74,75400.0,22.0588,22.0588,22.0461,22.0525,75400.0
2012-02-03 14:10:00,34.74,34.77,34.73,34.77,84000.0,22.0525,22.0715,22.0461,22.0715,84000.0
2012-02-03 14:15:00,34.77,34.79,34.76,34.79,178900.0,22.0715,22.0842,22.0652,22.0842,178900.0
2012-02-03 14:20:00,34.79,34.79,34.78,34.79,44400.0,22.0842,22.0842,22.0779,22.0842,44400.0
2012-02-03 14:25:00,34.78,34.79,34.76,34.78,99000.0,22.0779,22.0842,22.0652,22.0779,99000.0
2012-02-03 14:30:00,34.79,34.79,34.77,34.77,15600.0,22.0842,22.0842,22.0715,22.0715,15600.0
2012-02-03 14:35:00,34.78,34.78,34.77,34.77,68800.0,22.0779,22.0779,22.0715,22.0715,68800.0
2012-02-03 14:40:00,34.77,34.8,34.77,34.8,64500.0,22.0715,22.0905,22.0715,22.0905,64500.0
2012-02-03 14:45:00,34.8,34.82,34.8,34.81,231000.0,22.0905,22.1032,22.0905,22.0969,231000.0
2012-02-03 14:50:00,34.81,34.83,34.81,34.82,117300.0,22.0969,22.1096,22.0969,22.1032,117300.0
2012-02-03 14:55:00,34.82,34.83,34.81,34.81,163300.0,22.1032,22.1096,22.0969,22.0969,163300.0
2012-02-03 15:00:00,34.81,34.81,34.77,34.77,36500.0,22.0969,22.0969,22.0715,22.0715,36500.0
2012-02-03 15:05:00,34.77,34.78,34.77,34.78,22800.0,22.0715,22.0779,22.0715,22.0779,22800.0
2012-02-03 15:10:00,34.77,34.78,34.77,34.78,24900.0,22.0715,22.0779,22.0715,22.0779,24900.0
2012-02-03 15:15:00,34.77,34.78,34.76,34.76,52900.0,22.0715,22.0779,22.0652,22.0652,52900.0
2012-02-03 15:20:00,34.77,34.78,34.76,34.77,48200.0,22.0715,22.0779,22.0652,22.0715,48200.0
2012-02-03 15:25:00,34.76,34.77,34.76,34.76,119900.0,22.0652,22.0715,22.0652,22.0652,119900.0
2012-02-03 15:30:00,34.77,34.78,34.76,34.78,53100.0,22.0715,22.0779,22.0652,22.0779,53100.0
2012-02-03 15:35:00,34.78,34.78,34.75,34.76,54700.0,22.0779,22.0779,22.0588,22.0652,54700.0
2012-02-03 15:40:00,34.76,34.78,34.75,34.77,110500.0,22.0652,22.0779,22.0588,22.0715,110500.0
2012-02-03 15:45:00,34.78,34.8,34.77,34.79,107700.0,22.0779,22.0905,22.0715,22.0842,107700.0
2012-02-03 15:50:00,34.79,34.81,34.79,34.81,162500.0,22.0842,22.0969,22.0842,22.0969,162500.0
2012-02-03 15:55:00,34.8,34.84,34.79,34.8,417600.0,22.0905,22.1159,22.0842,22.0905,417600.0
2012-02-06 09:30:00,34.78,34.78,34.67,34.7,280200.0,22.0779,22.0779,22.008,22.0271,280200.0
2012-02-06 09:35:00,34.71,34.78,34.7,34.77,144900.0,22.0334,22.0779,22.0271,22.0715,144900.0
2012-02-06 09:40:00,34.77,34.8,34.69,34.7,156500.0,22.0715,22.0905,22.0207,22.0271,156500.0
2012-02-06 09:45:00,34.69,34.72,34.69,34.69,87800.0,22.0207,22.0398,22.0207,22.0207,87800.0
2012-02-06 09:50:00,34.69,34.73,34.68,34.71,316500.0,22.0207,22.0461,22.0144,22.0334,316500.0
2012-02-06 09:55:00,34.71,34.72,34.64,34.64,87000.0,22.0334,22.0398,21.989,21.989,87000.0
2012-02-06 10:00:00,34.64,34.69,34.64,34.66,56300.0,21.989,22.0207,21.989,22.0017,56300.0
2012-02-06 10:05:00,34.67,34.73,34.67,34.68,207700.0,22.008,22.0461,22.008,22.0144,207700.0
2012-02-06 10:10:00,34.68,34.72,34.68,34.72,18500.0,22.0144,22.0398,22.0144,22.0398,18500.0
2012-02-06 10:15:00,34.72,34.74,34.7,34.72,112700.0,22.0398,22.0525,22.0271,22.0398,112700.0
2012-02-06 10:20:00,34.72,34.72,34.7,34.71,27900.0,22.0398,22.0398,22.0271,22.0334,27900.0
2012-02-06 10:25:00,34.7,34.73,34.7,34.72,45800.0,22.0271,22.0461,22.0271,22.0398,45800.0
2012-02-06 10:30:00,34.72,34.74,34.71,34.74,13500.0,22.0398,22.0525,22.0334,22.0525,13500.0
2012-02-06 10:35:00,34.74,34.76,34.74,34.75,10900.0,22.0525,22.0652,22.0525,22.0588,10900.0
2012-02-06 10:40:00,34.76,34.78,34.75,34.78,34400.0,22.0652,22.0779,22.0588,22.0779,34400.0
2012-02-06 10:45:00,34.77,34.78,34.75,34.76,11300.0,22.0715,22.0779,22.0588,22.0652,11300.0
2012-02-06 10:50:00,34.75,34.76,34.73,34.73,38300.0,22.0588,22.0652,22.0461,22.0461,38300.0
2012-02-06 10:55:00,34.73,34.73,34.71,34.72,16000.0,22.0461,22.0461,22.0334,22.0398,16000.0
2012-02-06 11:00:00,34.72,34.73,34.7,34.72,105300.0,22.0398,22.0461,22.0271,22.0398,105300.0
2012-02-06 11:05:00,34.72,34.73,34.7,34.71,15700.0,22.0398,22.0461,22.0271,22.0334,15700.0
2012-02-06 11:10:00,34.7,34.75,34.7,34.74,54300.0,22.0271,22.0588,22.0271,22.0525,54300.0
2012-02-06 11:15:00,34.73,34.74,34.73,34.73,13500.0,22.0461,22.0525,22.0461,22.0461,13500.0
2012-02-06 11:20:00,34.73,34.75,34.73,34.75,79100.0,22.0461,22.0588,22.0461,22.0588,79100.0
2012-02-06 11:25:00,34.74,34.76,34.74,34.75,33500.0,22.0525,22.0652,22.0525,22.0588,33500.0
2012-02-06 11:30:00,34.75,34.75,34.73,34.74,29800.0,22.0588,22.0588,22.0461,22.0525,29800.0
2012-02-06 11:35:00,34.73,34.74,34.73,34.73,26400.0,22.0461,22.0525,22.0461,22.0461,26400.0
2012-02-06 11:40:00,34.73,34.75,34.73,34.74,32600.0,22.0461,22.0588,22.0461,22.0525,32600.0
2012-02-06 11:45:00,34.74,34.75,34.71,34.72,40700.0,22.0525,22.0588,22.0334,22.0398,40700.0
2012-02-06 11:50:00,34.72,34.72,34.7,34.7,13700.0,22.0398,22.0398,22.0271,22.0271,13700.0
2012-02-06 11:55:00,34.7,34.73,34.69,34.73,30200.0,22.0271,22.0461,22.0207,22.0461,30200.0
2012-02-06 12:00:00,34.72,34.73,34.71,34.72,5500.0,22.0398,22.0461,22.0334,22.0398,5500.0
2012-02-06 12:05:00,34.72,34.72,34.7,34.7,7800.0,22.0398,22.0398,22.0271,22.0271,7800.0
2012-02-06 12:10:00,34.71,34.72,34.7,34.71,13600.0,22.0334,22.0398,22.0271,22.0334,13600.0
2012-02-06 12:15:00,34.72,34.73,34.71,34.72,16700.0,22.0398,22.0461,22.0334,22.0398,16700.0
2012-02-06 12:20:00,34.73,34.73,34.71,34.72,43300.0,22.0461,22.0461,22.0334,22.0398,43300.0
2012-02-06 12:25:00,34.72,34.72,34.71,34.72,14600.0,22.0398,22.0398,22.0334,22.0398,14600.0
2012-02-06 12:30:00,34.72,34.72,34.7,34.71,258300.0,22.0398,22.0398,22.0271,22.0334,258300.0
2012-02-06 12:35:00,34.7,34.71,34.7,34.71,13700.0,22.0271,22.0334,22.0271,22.0334,13700.0
2012-02-06 12:40:00,34.71,34.71,34.69,34.69,19800.0,22.0334,22.0334,22.0207,22.0207,19800.0
2012-02-06 12:45:00,34.7,34.7,34.69,34.7,12700.0,22.0271,22.0271,22.0207,22.0271,12700.0
2012-02-06 12:50:00,34.69,34.7,34.69,34.69,30200.0,22.0207,22.0271,22.0207,22.0207,30200.0
2012-02-06 12:55:00,34.69,34.7,34.68,34.68,13000.0,22.0207,22.0271,22.0144,22.0144,13000.0
2012-02-06 13:00:00,34.68,34.69,34.66,34.66,18200.0,22.0144,22.0207,22.0017,22.0017,18200.0
2012-02-06 13:05:00,34.66,34.66,34.65,34.65,22300.0,22.0017,22.0017,21.9953,21.9953,22300.0
2012-02-06 13:10:00,34.67,34.67,34.64,34.65,39300.0,22.008,22.008,21.989,21.9953,39300.0
2012-02-06 13:15:00,34.65,34.65,34.64,34.65,21100.0,21.9953,21.9953,21.989,21.9953,21100.0
2012-02-06 13:20:00,34.65,34.65,34.64,34.65,22400.0,21.9953,21.9953,21.989,21.9953,22400.0
2012-02-06 13:25:00,34.65,34.66,34.64,34.66,37000.0,21.9953,22.0017,21.989,22.0017,37000.0
2012-02-06 13:30:00,34.66,34.68,34.65,34.66,50000.0,22.0017,22.0144,21.9953,22.0017,50000.0
2012-02-06 13:35:00,34.67,34.67,34.66,34.66,14100.0,22.008,22.008,22.0017,22.0017,14100.0
2012-02-06 13:40:00,34.66,34.66,34.63,34.64,25400.0,22.0017,22.0017,21.9826,21.989,25400.0
2012-02-06 13:45:00,34.63,34.64,34.63,34.64,7400.0,21.9826,21.989,21.9826,21.989,7400.0
2012-02-06 13:50:00,34.64,34.64,34.63,34.63,15800.0,21.989,21.989,21.9826,21.9826,15800.0
2012-02-06 13:55:00,34.63,34.64,34.62,34.64,37300.0,21.9826,21.989,21.9763,21.989,37300.0
2012-02-06 14:00:00,34.64,34.64,34.62,34.63,39000.0,21.989,21.989,21.9763,21.9826,39000.0
2012-02-06 14:05:00,34.63,34.64,34.63,34.63,24800.0,21.9826,21.989,21.9826,21.9826,24800.0
2012-02-06 14:10:00,34.63,34.66,34.63,34.66,102700.0,21.9826,22.0017,21.9826,22.0017,102700.0
2012-02-06 14:15:00,34.66,34.66,34.62,34.62,55500.0,22.0017,22.0017,21.9763,21.9763,55500.0
2012-02-06 14:20:00,34.62,34.63,34.59,34.61,584900.0,21.9763,21.9826,21.9572,21.9699,584900.0
2012-02-06 14:25:00,34.6,34.61,34.6,34.61,46900.0,21.9636,21.9699,21.9636,21.9699,46900.0
2012-02-06 14:30:00,34.61,34.63,34.6,34.63,48300.0,21.9699,21.9826,21.9636,21.9826,48300.0
2012-02-06 14:35:00,34.62,34.66,34.62,34.65,46200.0,21.9763,22.0017,21.9763,21.9953,46200.0
2012-02-06 14:40:00,34.66,34.66,34.63,34.64,74900.0,22.0017,22.0017,21.9826,21.989,74900.0
2012-02-06 14:45:00,34.65,34.66,34.64,34.65,69000.0,21.9953,22.0017,21.989,21.9953,69000.0
2012-02-06 14:50:00,34.65,34.65,34.64,34.65,48000.0,21.9953,21.9953,21.989,21.9953,48000.0
2012-02-06 14:55:00,34.64,34.67,34.64,34.66,39400.0,21.989,22.008,21.989,22.0017,39400.0
2012-02-06 15:00:00,34.67,34.69,34.66,34.69,67900.0,22.008,22.0207,22.0017,22.0207,67900.0
2012-02-06 15:05:00,34.69,34.69,34.66,34.66,36100.0,22.0207,22.0207,22.0017,22.0017,36100.0
2012-02-06 15:10:00,34.66,34.67,34.64,34.64,81600.0,22.0017,22.008,21.989,21.989,81600.0
2012-02-06 15:15:00,34.64,34.66,34.64,34.66,80600.0,21.989,22.0017,21.989,22.0017,80600.0
2012-02-06 15:20:00,34.66,34.67,34.65,34.67,95000.0,22.0017,22.008,21.9953,22.008,95000.0
2012-02-06 15:25:00,34.66,34.67,34.65,34.66,100600.0,22.0017,22.008,21.9953,22.0017,100600.0
2012-02-06 15:30:00,34.66,34.67,34.64,34.64,129000.0,22.0017,22.008,21.989,21.989,129000.0
2012-02-06 15:35:00,34.64,34.65,34.63,34.63,67800.0,21.989,21.9953,21.9826,21.9826,67800.0
2012-02-06 15:40:00,34.64,34.65,34.63,34.65,188100.0,21.989,21.9953,21.9826,21.9953,188100.0
2012-02-06 15:45:00,34.65,34.66,34.64,34.65,84500.0,21.9953,22.0017,21.989,21.9953,84500.0
2012-02-06 15:50:00,34.65,34.65,34.64,34.64,206100.0,21.9953,21.9953,21.989,21.989,206100.0
2012-02-06 15:55:00,34.64,34.68,34.64,34.67,549200.0,21.989,22.0144,21.989,22.008,549200.0
2012-02-07 09:30:00,34.66,34.66,34.59,34.61,172800.0,22.0017,22.0017,21.9572,21.9699,172800.0
2012-02-07 09:35:00,34.6,34.65,34.6,34.62,130900.0,21.9636,21.9953,21.9636,21.9763,130900.0
2012-02-07 09:40:00,34.62,34.67,34.61,34.64,111800.0,21.9763,22.008,21.9699,21.989,111800.0
2012-02-07 09:45:00,34.64,34.64,34.58,34.6,248000.0,21.989,21.989,21.9509,21.9636,248000.0
2012-02-07 09:50:00,34.59,34.6,34.5,34.53,499000.0,21.9572,21.9636,21.9001,21.9192,499000.0
2012-02-07 09:55:00,34.53,34.56,34.52,34.55,103900.0,21.9192,21.9382,21.9128,21.9319,103900.0
2012-02-07 10:00:00,34.56,34.64,34.55,34.61,148100.0,21.9382,21.989,21.9319,21.9699,148100.0
2012-02-07 10:05:00,34.6,34.65,34.59,34.64,56000.0,21.9636,21.9953,21.9572,21.989,56000.0
2012-02-07 10:10:00,34.65,34.7,34.64,34.7,76500.0,21.9953,22.0271,21.989,22.0271,76500.0
2012-02-07 10:15:00,34.7,34.71,34.68,34.69,35400.0,22.0271,22.0334,22.0144,22.0207,35400.0
2012-02-07 10:20:00,34.69,34.7,34.68,34.69,18100.0,22.0207,22.0271,22.0144,22.0207,18100.0
2012-02-07 10:25:00,34.69,34.7,34.68,34.69,111900.0,22.0207,22.0271,22.0144,22.0207,111900.0
2012-02-07 10:30:00,34.68,34.7,34.67,34.67,53700.0,22.0144,22.0271,22.008,22.008,53700.0
2012-02-07 10:35:00,34.67,34.68,34.66,34.67,25100.0,22.008,22.0144,22.0017,22.008,25100.0
2012-02-07 10:40:00,34.66,34.72,34.66,34.72,51600.0,22.0017,22.0398,22.0017,22.0398,51600.0
2012-02-07 10:45:00,34.72,34.74,34.71,34.71,291000.0,22.0398,22.0525,22.0334,22.0334,291000.0
2012-02-07 10:50:00,34.71,34.75,34.71,34.74,54600.0,22.0334,22.0588,22.0334,22.0525,54600.0
2012-02-07 10:55:00,34.74,34.75,34.71,34.75,185000.0,22.0525,22.0588,22.0334,22.0588,185000.0
2012-02-07 11:00:00,34.75,34.77,34.75,34.77,69500.0,22.0588,22.0715,22.0588,22.0715,69500.0
2012-02-07 11:05:00,34.76,34.78,34.75,34.77,101800.0,22.0652,22.0779,22.0588,22.0715,101800.0
2012-02-07 11:10:00,34.78,34.82,34.77,34.82,69700.0,22.0779,22.1032,22.0715,22.1032,69700.0
2012-02-07 11:15:00,34.82,34.83,34.81,34.82,51000.0,22.1032,22.1096,22.0969,22.1032,51000.0
2012-02-07 11:20:00,34.81,34.83,34.8,34.83,85100.0,22.0969,22.1096,22.0905,22.1096,85100.0
2012-02-07 11:25:00,34.83,34.87,34.82,34.86,56700.0,22.1096,22.135,22.1032,22.1286,56700.0
2012-02-07 11:30:00,34.85,34.86,34.84,34.86,56500.0,22.1223,22.1286,22.1159,22.1286,56500.0
2012-02-07 11:35:00,34.86,34.89,34.86,34.88,82800.0,22.1286,22.1477,22.1286,22.1413,82800.0
2012-02-07 11:40:00,34.89,34.89,34.87,34.87,83400.0,22.1477,22.1477,22.135,22.135,83400.0
2012-02-07 11:45:00,34.87,34.89,34.87,34.88,69700.0,22.135,22.1477,22.135,22.1413,69700.0
2012-02-07 11:50:00,34.89,34.89,34.88,34.89,31600.0,22.1477,22.1477,22.1413,22.1477,31600.0
2012-02-07 11:55:00,34.89,34.89,34.88,34.88,59100.0,22.1477,22.1477,22.1413,22.1413,59100.0
2012-02-07 12:00:00,34.88,34.91,34.88,34.9,134300.0,22.1413,22.1604,22.1413,22.154,134300.0
2012-02-07 12:05:00,34.89,34.91,34.89,34.91,51900.0,22.1477,22.1604,22.1477,22.1604,51900.0
2012-02-07 12:10:00,34.9,34.91,34.89,34.9,94500.0,22.154,22.1604,22.1477,22.154,94500.0
2012-02-07 12:15:00,34.91,34.91,34.9,34.9,15700.0,22.1604,22.1604,22.154,22.154,15700.0
2012-02-07 12:20:00,34.9,34.91,34.9,34.9,31900.0,22.154,22.1604,22.154,22.154,31900.0
2012-02-07 12:25:00,34.91,34.91,34.88,34.89,30200.0,22.1604,22.1604,22.1413,22.1477,30200.0
2012-02-07 12:30:00,34.88,34.89,34.86,34.86,74700.0,22.1413,22.1477,22.1286,22.1286,74700.0
2012-02-07 12:35:00,34.86,34.87,34.86,34.87,37300.0,22.1286,22.135,22.1286,22.135,37300.0
2012-02-07 12:40:00,34.87,34.88,34.87,34.87,24300.0,22.135,22.1413,22.135,22.135,24300.0
2012-02-07 12:45:00,34.87,34.89,34.87,34.88,17900.0,22.135,22.1477,22.135,22.1413,17900.0
2012-02-07 12:50:00,34.89,34.9,34.88,34.89,21900.0,22.1477,22.154,22.1413,22.1477,21900.0
2012-02-07 12:55:00,34.9,34.92,34.89,34.92,66600.0,22.154,22.1667,22.1477,22.1667,66600.0
2012-02-07 13:00:00,34.91,34.93,34.91,34.91,46300.0,22.1604,22.1731,22.1604,22.1604,46300.0
2012-02-07 13:05:00,34.92,34.95,34.92,34.93,148900.0,22.1667,22.1858,22.1667,22.1731,148900.0
2012-02-07 13:10:00,34.93,34.93,34.92,34.93,67200.0,22.1731,22.1731,22.1667,22.1731,67200.0
2012-02-07 13:15:00,34.93,34.94,34.91,34.92,83700.0,22.1731,22.1794,22.1604,22.1667,83700.0
2012-02-07 13:20:00,34.92,34.92,34.91,34.92,79600.0,22.1667,22.1667,22.1604,22.1667,79600.0
2012-02-07 13:25:00,34.92,34.95,34.91,34.94,56000.0,22.1667,22.1858,22.1604,22.1794,56000.0
2012-02-07 13:30:00,34.95,34.95,34.93,34.93,20800.0,22.1858,22.1858,22.1731,22.1731,20800.0
2012-02-07 13:35:00,34.94,34.95,34.93,34.94,38900.0,22.1794,22.1858,22.1731,22.1794,38900.0
2012-02-07 13:40:00,34.95,34.95,34.94,34.94,23600.0,22.1858,22.1858,22.1794,22.1794,23600.0
2012-02-07 13:45:00,34.95,34.95,34.94,34.95,31600.0,22.1858,22.1858,22.1794,22.1858,31600.0
2012-02-07 13:50:00,34.95,34.97,34.94,34.97,70400.0,22.1858,22.1985,22.1794,22.1985,70400.0
2012-02-07 13:55:00,34.97,34.98,34.96,34.97,49300.0,22.1985,22.2048,22.1921,22.1985,49300.0
2012-02-07 14:00:00,34.98,34.98,34.95,34.96,36900.0,22.2048,22.2048,22.1858,22.1921,36900.0
2012-02-07 14:05:00,34.96,34.98,34.95,34.97,86100.0,22.1921,22.2048,22.1858,22.1985,86100.0
2012-02-07 14:10:00,34.97,34.98,34.96,34.96,42200.0,22.1985,22.2048,22.1921,22.1921,42200.0
2012-02-07 14:15:00,34.97,34.97,34.96,34.97,21500.0,22.1985,22.1985,22.1921,22.1985,21500.0
2012-02-07 14:20:00,34.97,34.97,34.95,34.96,26900.0,22.1985,22.1985,22.1858,22.1921,26900.0
2012-02-07 14:25:00,34.96,34.97,34.95,34.95,32600.0,22.1921,22.1985,22.1858,22.1858,32600.0
2012-02-07 14:30:00,34.95,34.96,34.95,34.96,63300.0,22.1858,22.1921,22.1858,22.1921,63300.0
2012-02-07 14:35:00,34.96,34.96,34.95,34.95,26800.0,22.1921,22.1921,22.1858,22.1858,26800.0
2012-02-07 14:40:00,34.95,34.97,34.95,34.95,53000.0,22.1858,22.1985,22.1858,22.1858,53000.0
2012-02-07 14:45:00,34.95,34.97,34.95,34.96,228800.0,22.1858,22.1985,22.1858,22.1921,228800.0
2012-02-07 14:50:00,34.97,34.98,34.96,34.96,85700.0,22.1985,22.2048,22.1921,22.1921,85700.0
2012-02-07 14:55:00,34.96,34.97,34.94,34.94,50900.0,22.1921,22.1985,22.1794,22.1794,50900.0
2012-02-07 15:00:00,34.95,34.96,34.94,34.96,66400.0,22.1858,22.1921,22.1794,22.1921,66400.0
2012-02-07 15:05:00,34.96,34.97,34.95,34.95,34400.0,22.1921,22.1985,22.1858,22.1858,34400.0
2012-02-07 15:10:00,34.95,35.0,34.95,34.99,47900.0,22.1858,22.2175,22.1858,22.2112,47900.0
2012-02-07 15:15:00,34.99,35.01,34.98,35.0,76100.0,22.2112,22.2239,22.2048,22.2175,76100.0
2012-02-07 15:20:00,35.0,35.01,35.0,35.0,41900.0,22.2175,22.2239,22.2175,22.2175,41900.0
2012-02-07 15:25:00,35.0,35.04,34.99,35.04,99500.0,22.2175,22.2429,22.2112,22.2429,99500.0
2012-02-07 15:30:00,35.03,35.04,35.0,35.0,66900.0,22.2365,22.2429,22.2175,22.2175,66900.0
2012-02-07 15:35:00,35.01,35.02,34.98,34.98,75900.0,22.2239,22.2302,22.2048,22.2048,75900.0
2012-02-07 15:40:00,34.99,35.0,34.98,34.98,115500.0,22.2112,22.2175,22.2048,22.2048,115500.0
2012-02-07 15:45:00,34.98,35.02,34.96,34.96,192000.0,22.2048,22.2302,22.1921,22.1921,192000.0
2012-02-07 15:50:00,34.96,34.97,34.95,34.95,213300.0,22.1921,22.1985,22.1858,22.1858,213300.0
2012-02-07 15:55:00,34.95,34.97,34.93,34.93,376000.0,22.1858,22.1985,22.1731,22.1731,376000.0
2012-02-08 09:30:00,35.01,35.01,34.92,34.93,172500.0,22.2239,22.2239,22.1667,22.1731,172500.0
2012-02-08 09:35:00,34.93,34.94,34.84,34.88,380000.0,22.1731,22.1794,22.1159,22.1413,380000.0
2012-02-08 09:40:00,34.87,34.92,34.85,34.92,136700.0,22.135,22.1667,22.1223,22.1667,136700.0
2012-02-08 09:45:00,34.91,34.92,34.85,34.88,173100.0,22.1604,22.1667,22.1223,22.1413,173100.0
2012-02-08 09:50:00,34.87,34.95,34.87,34.9,115800.0,22.135,22.1858,22.135,22.154,115800.0
2012-02-08 09:55:00,34.91,34.91,34.84,34.86,73100.0,22.1604,22.1604,22.1159,22.1286,73100.0
2012-02-08 10:00:00,34.85,34.86,34.82,34.82,62600.0,22.1223,22.1286,22.1032,22.1032,62600.0
2012-02-08 10:05:00,34.83,34.86,34.8,34.81,206600.0,22.1096,22.1286,22.0905,22.0969,206600.0
2012-02-08 10:10:00,34.81,34.82,34.8,34.82,102900.0,22.0969,22.1032,22.0905,22.1032,102900.0
2012-02-08 10:15:00,34.81,34.82,34.8,34.81,122700.0,22.0969,22.1032,22.0905,22.0969,122700.0
2012-02-08 10:20:00,34.82,34.82,34.77,34.77,73400.0,22.1032,22.1032,22.0715,22.0715,73400.0
2012-02-08 10:25:00,34.77,34.78,34.77,34.77,82500.0,22.0715,22.0779,22.0715,22.0715,82500.0
2012-02-08 10:30:00,34.78,34.81,34.78,34.8,22600.0,22.0779,22.0969,22.0779,22.0905,22600.0
2012-02-08 10:35:00,34.8,34.86,34.79,34.85,35000.0,22.0905,22.1286,22.0842,22.1223,35000.0
2012-02-08 10:40:00,34.86,34.87,34.85,34.86,10100.0,22.1286,22.135,22.1223,22.1286,10100.0
2012-02-08 10:45:00,34.87,34.88,34.86,34.88,68200.0,22.135,22.1413,22.1286,22.1413,68200.0
2012-02-08 10:50:00,34.87,34.88,34.86,34.86,47400.0,22.135,22.1413,22.1286,22.1286,47400.0
2012-02-08 10:55:00,34.86,34.87,34.85,34.87,42600.0,22.1286,22.135,22.1223,22.135,42600.0
2012-02-08 11:00:00,34.86,34.91,34.86,34.86,50100.0,22.1286,22.1604,22.1286,22.1286,50100.0
2012-02-08 11:05:00,34.87,34.87,34.83,34.83,64200.0,22.135,22.135,22.1096,22.1096,64200.0
2012-02-08 11:10:00,34.84,34.86,34.83,34.85,67000.0,22.1159,22.1286,22.1096,22.1223,67000.0
2012-02-08 11:15:00,34.85,34.85,34.8,34.8,75500.0,22.1223,22.1223,22.0905,22.0905,75500.0
2012-02-08 11:20:00,34.79,34.81,34.78,34.78,83500.0,22.0842,22.0969,22.0779,22.0779,83500.0
2012-02-08 11:25:00,34.78,34.79,34.77,34.78,17100.0,22.0779,22.0842,22.0715,22.0779,17100.0
2012-02-08 11:30:00,34.77,34.79,34.77,34.79,55800.0,22.0715,22.0842,22.0715,22.0842,55800.0
2012-02-08 11:35:00,34.79,34.79,34.76,34.77,73700.0,22.0842,22.0842,22.0652,22.0715,73700.0
2012-02-08 11:40:00,34.78,34.78,34.73,34.74,47600.0,22.0779,22.0779,22.0461,22.0525,47600.0
2012-02-08 11:45:00,34.74,34.76,34.73,34.76,63500.0,22.0525,22.0652,22.0461,22.0652,63500.0
2012-02-08 11:50:00,34.75,34.79,34.75,34.79,54300.0,22.0588,22.0842,22.0588,22.0842,54300.0
2012-02-08 11:55:00,34.8,34.82,34.8,34.81,34500.0,22.0905,22.1032,22.0905,22.0969,34500.0
2012-02-08 12:00:00,34.81,34.82,34.8,34.8,72900.0,22.0969,22.1032,22.0905,22.0905,72900.0
2012-02-08 12:05:00,34.8,34.81,34.76,34.77,73800.0,22.0905,22.0969,22.0652,22.0715,73800.0
2012-02-08 12:10:00,34.77,34.79,34.76,34.78,38800.0,22.0715,22.0842,22.0652,22.0779,38800.0
2012-02-08 12:15:00,34.78,34.8,34.78,34.8,20600.0,22.0779,22.0905,22.0779,22.0905,20600.0
2012-02-08 12:20:00,34.79,34.8,34.78,34.8,23100.0,22.0842,22.0905,22.0779,22.0905,23100.0
2012-02-08 12:25:00,34.79,34.8,34.79,34.8,34500.0,22.0842,22.0905,22.0842,22.0905,34500.0
2012-02-08 12:30:00,34.8,34.8,34.78,34.78,29900.0,22.0905,22.0905,22.0779,22.0779,29900.0
2012-02-08 12:35:00,34.79,34.84,34.79,34.84,228300.0,22.0842,22.1159,22.0842,22.1159,228300.0
2012-02-08 12:40:00,34.84,34.87,34.83,34.86,141300.0,22.1159,22.135,22.1096,22.1286,141300.0
2012-02-08 12:45:00,34.86,34.88,34.86,34.88,39600.0,22.1286,22.1413,22.1286,22.1413,39600.0
2012-02-08 12:50:00,34.88,34.91,34.87,34.9,192000.0,22.1413,22.1604,22.135,22.154,192000.0
2012-02-08 12:55:00,34.9,34.9,34.89,34.9,17200.0,22.154,22.154,22.1477,22.154,17200.0
2012-02-08 13:00:00,34.91,34.91,34.89,34.9,84400.0,22.1604,22.1604,22.1477,22.154,84400.0
2012-02-08 13:05:00,34.9,34.9,34.87,34.88,68900.0,22.154,22.154,22.135,22.1413,68900.0
2012-02-08 13:10:00,34.88,34.89,34.87,34.88,10700.0,22.1413,22.1477,22.135,22.1413,10700.0
2012-02-08 13:15:00,34.87,34.88,34.86,34.87,64200.0,22.135,22.1413,22.1286,22.135,64200.0
2012-02-08 13:20:00,34.88,34.89,34.87,34.89,17100.0,22.1413,22.1477,22.135,22.1477,17100.0
2012-02-08 13:25:00,34.89,34.89,34.87,34.89,25600.0,22.1477,22.1477,22.135,22.1477,25600.0
2012-02-08 13:30:00,34.89,34.9,34.88,34.9,18200.0,22.1477,22.154,22.1413,22.154,18200.0
2012-02-08 13:35:00,34.89,34.9,34.89,34.9,14900.0,22.1477,22.154,22.1477,22.154,14900.0
2012-02-08 13:40:00,34.89,34.91,34.89,34.89,29000.0,22.1477,22.1604,22.1477,22.1477,29000.0
2012-02-08 13:45:00,34.89,34.9,34.88,34.9,17700.0,22.1477,22.154,22.1413,22.154,17700.0
2012-02-08 13:50:00,34.89,34.9,34.89,34.89,10100.0,22.1477,22.154,22.1477,22.1477,10100.0
2012-02-08 13:55:00,34.89,34.9,34.88,34.88,23700.0,22.1477,22.154,22.1413,22.1413,23700.0
2012-02-08 14:00:00,34.88,34.88,34.87,34.87,10700.0,22.1413,22.1413,22.135,22.135,10700.0
2012-02-08 14:05:00,34.87,34.88,34.87,34.87,8200.0,22.135,22.1413,22.135,22.135,8200.0
2012-02-08 14:10:00,34.88,34.89,34.87,34.88,30900.0,22.1413,22.1477,22.135,22.1413,30900.0
2012-02-08 14:15:00,34.89,34.89,34.88,34.88,55900.0,22.1477,22.1477,22.1413,22.1413,55900.0
2012-02-08 14:20:00,34.88,34.9,34.88,34.89,77200.0,22.1413,22.154,22.1413,22.1477,77200.0
2012-02-08 14:25:00,34.89,34.91,34.88,34.9,73900.0,22.1477,22.1604,22.1413,22.154,73900.0
2012-02-08 14:30:00,34.9,34.91,34.89,34.9,12200.0,22.154,22.1604,22.1477,22.154,12200.0
2012-02-08 14:35:00,34.91,34.92,34.9,34.92,15400.0,22.1604,22.1667,22.154,22.1667,15400.0
2012-02-08 14:40:00,34.91,34.95,34.91,34.95,88800.0,22.1604,22.1858,22.1604,22.1858,88800.0
2012-02-08 14:45:00,34.95,34.97,34.93,34.97,59100.0,22.1858,22.1985,22.1731,22.1985,59100.0
2012-02-08 14:50:00,34.97,34.97,34.96,34.97,51200.0,22.1985,22.1985,22.1921,22.1985,51200.0
2012-02-08 14:55:00,34.96,34.97,34.96,34.97,15000.0,22.1921,22.1985,22.1921,22.1985,15000.0
2012-02-08 15:00:00,34.96,34.98,34.96,34.97,36500.0,22.1921,22.2048,22.1921,22.1985,36500.0
2012-02-08 15:05:00,34.97,34.98,34.96,34.97,23500.0,22.1985,22.2048,22.1921,22.1985,23500.0
2012-02-08 15:10:00,34.97,34.98,34.96,34.97,18000.0,22.1985,22.2048,22.1921,22.1985,18000.0
2012-02-08 15:15:00,34.96,34.97,34.95,34.96,24500.0,22.1921,22.1985,22.1858,22.1921,24500.0
2012-02-08 15:20:00,34.96,34.96,34.93,34.93,124800.0,22.1921,22.1921,22.1731,22.1731,124800.0
2012-02-08 15:25:00,34.94,34.94,34.93,34.94,29400.0,22.1794,22.1794,22.1731,22.1794,29400.0
2012-02-08 15:30:00,34.94,34.95,34.93,34.93,76100.0,22.1794,22.1858,22.1731,22.1731,76100.0
2012-02-08 15:35:00,34.94,34.96,34.93,34.95,75900.0,22.1794,22.1921,22.1731,22.1858,75900.0
2012-02-08 15:40:00,34.96,34.96,34.93,34.96,99700.0,22.1921,22.1921,22.1731,22.1921,99700.0
2012-02-08 15:45:00,34.95,34.95,34.93,34.94,439000.0,22.1858,22.1858,22.1731,22.1794,439000.0
2012-02-08 15:50:00,34.94,34.96,34.94,34.96,74500.0,22.1794,22.1921,22.1794,22.1921,74500.0
2012-02-08 15:55:00,34.96,34.97,34.94,34.97,498500.0,22.1921,22.1985,22.1794,22.1985,498500.0
2012-02-09 09:30:00,34.91,34.97,34.83,34.86,116200.0,22.1604,22.1985,22.1096,22.1286,116200.0
2012-02-09 09:35:00,34.86,34.92,34.86,34.87,158200.0,22.1286,22.1667,22.1286,22.135,158200.0
2012-02-09 09:40:00,34.86,34.91,34.84,34.87,446200.0,22.1286,22.1604,22.1159,22.135,446200.0
2012-02-09 09:45:00,34.87,34.88,34.83,34.83,204100.0,22.135,22.1413,22.1096,22.1096,204100.0
2012-02-09 09:50:00,34.83,34.86,34.81,34.86,258600.0,22.1096,22.1286,22.0969,22.1286,258600.0
2012-02-09 09:55:00,34.85,34.86,34.8,34.81,169100.0,22.1223,22.1286,22.0905,22.0969,169100.0
2012-02-09 10:00:00,34.8,34.82,34.77,34.8,76200.0,22.0905,22.1032,22.0715,22.0905,76200.0
2012-02-09 10:05:00,34.8,34.8,34.77,34.77,169100.0,22.0905,22.0905,22.0715,22.0715,169100.0
2012-02-09 10:10:00,34.77,34.82,34.77,34.82,105700.0,22.0715,22.1032,22.0715,22.1032,105700.0
2012-02-09 10:15:00,34.81,34.82,34.8,34.82,29400.0,22.0969,22.1032,22.0905,22.1032,29400.0
2012-02-09 10:20:00,34.81,34.83,34.8,34.82,59800.0,22.0969,22.1096,22.0905,22.1032,59800.0
2012-02-09 10:25:00,34.81,34.82,34.79,34.81,48100.0,22.0969,22.1032,22.0842,22.0969,48100.0
2012-02-09 10:30:00,34.82,34.82,34.8,34.81,51900.0,22.1032,22.1032,22.0905,22.0969,51900.0
2012-02-09 10:35:00,34.8,34.82,34.79,34.8,99500.0,22.0905,22.1032,22.0842,22.0905,99500.0
2012-02-09 10:40:00,34.81,34.81,34.77,34.77,134500.0,22.0969,22.0969,22.0715,22.0715,134500.0
2012-02-09 10:45:00,34.78,34.79,34.76,34.77,97500.0,22.0779,22.0842,22.0652,22.0715,97500.0
2012-02-09 10:50:00,34.77,34.8,34.77,34.79,33200.0,22.0715,22.0905,22.0715,22.0842,33200.0
2012-02-09 10:55:00,34.79,34.84,34.79,34.82,32400.0,22.0842,22.1159,22.0842,22.1032,32400.0
2012-02-09 11:00:00,34.83,34.84,34.81,34.82,66200.0,22.1096,22.1159,22.0969,22.1032,66200.0
2012-02-09 11:05:00,34.82,34.84,34.82,34.84,34200.0,22.1032,22.1159,22.1032,22.1159,34200.0
2012-02-09 11:10:00,34.84,34.87,34.83,34.87,29800.0,22.1159,22.135,22.1096,22.135,29800.0
2012-02-09 11:15:00,34.87,34.88,34.86,34.87,82000.0,22.135,22.1413,22.1286,22.135,82000.0
2012-02-09 11:20:00,34.87,34.87,34.84,34.84,46000.0,22.135,22.135,22.1159,22.1159,46000.0
2012-02-09 11:25:00,34.84,34.85,34.82,34.82,31600.0,22.1159,22.1223,22.1032,22.1032,31600.0
2012-02-09 11:30:00,34.82,34.83,34.81,34.82,71700.0,22.1032,22.1096,22.0969,22.1032,71700.0
2012-02-09 11:35:00,34.81,34.83,34.81,34.82,21000.0,22.0969,22.1096,22.0969,22.1032,21000.0
2012-02-09 11:40:00,34.82,34.83,34.79,34.79,107700.0,22.1032,22.1096,22.0842,22.0842,107700.0
2012-02-09 11:45:00,34.79,34.85,34.79,34.85,135500.0,22.0842,22.1223,22.0842,22.1223,135500.0
2012-02-09 11:50:00,34.84,34.85,34.82,34.82,92700.0,22.1159,22.1223,22.1032,22.1032,92700.0
2012-02-09 11:55:00,34.82,34.83,34.8,34.82,95200.0,22.1032,22.1096,22.0905,22.1032,95200.0
2012-02-09 12:00:00,34.82,34.85,34.82,34.84,41100.0,22.1032,22.1223,22.1032,22.1159,41100.0
2012-02-09 12:05:00,34.83,34.84,34.82,34.82,38000.0,22.1096,22.1159,22.1032,22.1032,38000.0
2012-02-09 12:10:00,34.82,34.83,34.81,34.83,99500.0,22.1032,22.1096,22.0969,22.1096,99500.0
2012-02-09 12:15:00,34.82,34.84,34.82,34.83,26000.0,22.1032,22.1159,22.1032,22.1096,26000.0
2012-02-09 12:20:00,34.83,34.84,34.83,34.83,5400.0,22.1096,22.1159,22.1096,22.1096,5400.0
2012-02-09 12:25:00,34.83,34.85,34.83,34.83,223500.0,22.1096,22.1223,22.1096,22.1096,223500.0
2012-02-09 12:30:00,34.84,34.84,34.83,34.84,9600.0,22.1159,22.1159,22.1096,22.1159,9600.0
2012-02-09 12:35:00,34.84,34.87,34.83,34.86,64000.0,22.1159,22.135,22.1096,22.1286,64000.0
2012-02-09 12:40:00,34.87,34.88,34.86,34.87,63100.0,22.135,22.1413,22.1286,22.135,63100.0
2012-02-09 12:45:00,34.88,34.92,34.88,34.92,48400.0,22.1413,22.1667,22.1413,22.1667,48400.0
2012-02-09 12:50:00,34.92,34.92,34.89,34.89,72500.0,22.1667,22.1667,22.1477,22.1477,72500.0
2012-02-09 12:55:00,34.89,34.89,34.87,34.87,122900.0,22.1477,22.1477,22.135,22.135,122900.0
2012-02-09 13:00:00,34.87,34.89,34.87,34.88,65800.0,22.135,22.1477,22.135,22.1413,65800.0
2012-02-09 13:05:00,34.88,34.89,34.87,34.87,35300.0,22.1413,22.1477,22.135,22.135,35300.0
2012-02-09 13:10:00,34.87,34.88,34.87,34.88,27300.0,22.135,22.1413,22.135,22.1413,27300.0
2012-02-09 13:15:00,34.87,34.89,34.87,34.87,36900.0,22.135,22.1477,22.135,22.135,36900.0
2012-02-09 13:20:00,34.87,34.87,34.85,34.87,172400.0,22.135,22.135,22.1223,22.135,172400.0
2012-02-09 13:25:00,34.86,34.87,34.86,34.86,33200.0,22.1286,22.135,22.1286,22.1286,33200.0
2012-02-09 13:30:00,34.86,34.87,34.86,34.86,40400.0,22.1286,22.135,22.1286,22.1286,40400.0
2012-02-09 13:35:00,34.86,34.87,34.86,34.86,61500.0,22.1286,22.135,22.1286,22.1286,61500.0
2012-02-09 13:40:00,34.87,34.87,34.86,34.86,23500.0,22.135,22.135,22.1286,22.1286,23500.0
2012-02-09 13:45:00,34.86,34.86,34.85,34.86,46400.0,22.1286,22.1286,22.1223,22.1286,46400.0
2012-02-09 13:50:00,34.85,34.86,34.84,34.84,139300.0,22.1223,22.1286,22.1159,22.1159,139300.0
2012-02-09 13:55:00,34.84,34.84,34.82,34.83,20300.0,22.1159,22.1159,22.1032,22.1096,20300.0
2012-02-09 14:00:00,34.83,34.85,34.82,34.85,65600.0,22.1096,22.1223,22.1032,22.1223,65600.0
2012-02-09 14:05:00,34.86,34.86,34.83,34.84,33400.0,22.1286,22.1286,22.1096,22.1159,33400.0
2012-02-09 14:10:00,34.83,34.85,34.83,34.84,94400.0,22.1096,22.1223,22.1096,22.1159,94400.0
2012-02-09 14:15:00,34.84,34.85,34.84,34.85,14900.0,22.1159,22.1223,22.1159,22.1223,14900.0
2012-02-09 14:20:00,34.84,34.85,34.84,34.84,20500.0,22.1159,22.1223,22.1159,22.1159,20500.0
2012-02-09 14:25:00,34.84,34.85,34.84,34.84,30600.0,22.1159,22.1223,22.1159,22.1159,30600.0
2012-02-09 14:30:00,34.84,34.84,34.82,34.82,75000.0,22.1159,22.1159,22.1032,22.1032,75000.0
2012-02-09 14:35:00,34.82,34.84,34.82,34.83,65800.0,22.1032,22.1159,22.1032,22.1096,65800.0
2012-02-09 14:40:00,34.83,34.83,34.82,34.82,23500.0,22.1096,22.1096,22.1032,22.1032,23500.0
2012-02-09 14:45:00,34.82,34.83,34.82,34.83,44200.0,22.1032,22.1096,22.1032,22.1096,44200.0
2012-02-09 14:50:00,34.83,34.83,34.82,34.82,39900.0,22.1096,22.1096,22.1032,22.1032,39900.0
2012-02-09 14:55:00,34.82,34.83,34.82,34.83,22000.0,22.1032,22.1096,22.1032,22.1096,22000.0
2012-02-09 15:00:00,34.82,34.83,34.81,34.82,68400.0,22.1032,22.1096,22.0969,22.1032,68400.0
2012-02-09 15:05:00,34.82,34.84,34.81,34.83,44200.0,22.1032,22.1159,22.0969,22.1096,44200.0
2012-02-09 15:10:00,34.83,34.84,34.83,34.84,15600.0,22.1096,22.1159,22.1096,22.1159,15600.0
2012-02-09 15:15:00,34.83,34.84,34.83,34.83,42300.0,22.1096,22.1159,22.1096,22.1096,42300.0
2012-02-09 15:20:00,34.83,34.84,34.81,34.81,34700.0,22.1096,22.1159,22.0969,22.0969,34700.0
2012-02-09 15:25:00,34.81,34.84,34.81,34.83,66600.0,22.0969,22.1159,22.0969,22.1096,66600.0
2012-02-09 15:30:00,34.83,34.84,34.83,34.84,39800.0,22.1096,22.1159,22.1096,22.1159,39800.0
2012-02-09 15:35:00,34.84,34.84,34.83,34.84,62100.0,22.1159,22.1159,22.1096,22.1159,62100.0
2012-02-09 15:40:00,34.84,34.85,34.83,34.84,189300.0,22.1159,22.1223,22.1096,22.1159,189300.0
2012-02-09 15:45:00,34.85,34.87,34.84,34.86,149000.0,22.1223,22.135,22.1159,22.1286,149000.0
2012-02-09 15:50:00,34.86,34.86,34.84,34.85,134000.0,22.1286,22.1286,22.1159,22.1223,134000.0
2012-02-09 15:55:00,34.86,34.88,34.85,34.87,241600.0,22.1286,22.1413,22.1223,22.135,241600.0
2012-02-10 09:30:00,34.72,34.77,34.72,34.74,143000.0,22.0398,22.0715,22.0398,22.0525,143000.0
2012-02-10 09:35:00,34.73,34.84,34.73,34.83,153800.0,22.0461,22.1159,22.0461,22.1096,153800.0
2012-02-10 09:40:00,34.83,34.84,34.71,34.71,112900.0,22.1096,22.1159,22.0334,22.0334,112900.0
2012-02-10 09:45:00,34.7,34.72,34.67,34.7,138500.0,22.0271,22.0398,22.008,22.0271,138500.0
2012-02-10 09:50:00,34.7,34.75,34.7,34.71,132600.0,22.0271,22.0588,22.0271,22.0334,132600.0
2012-02-10 09:55:00,34.7,34.76,34.69,34.74,113600.0,22.0271,22.0652,22.0207,22.0525,113600.0
2012-02-10 10:00:00,34.73,34.78,34.72,34.76,140200.0,22.0461,22.0779,22.0398,22.0652,140200.0
2012-02-10 10:05:00,34.76,34.84,34.76,34.81,107100.0,22.0652,22.1159,22.0652,22.0969,107100.0
2012-02-10 10:10:00,34.8,34.82,34.76,34.76,58100.0,22.0905,22.1032,22.0652,22.0652,58100.0
2012-02-10 10:15:00,34.75,34.81,34.74,34.74,58900.0,22.0588,22.0969,22.0525,22.0525,58900.0
2012-02-10 10:20:00,34.74,34.75,34.73,34.74,25900.0,22.0525,22.0588,22.0461,22.0525,25900.0
2012-02-10 10:25:00,34.74,34.78,34.74,34.78,38000.0,22.0525,22.0779,22.0525,22.0779,38000.0
2012-02-10 10:30:00,34.77,34.78,34.75,34.76,26900.0,22.0715,22.0779,22.0588,22.0652,26900.0
2012-02-10 10:35:00,34.75,34.77,34.74,34.76,29500.0,22.0588,22.0715,22.0525,22.0652,29500.0
2012-02-10 10:40:00,34.75,34.76,34.74,34.74,21800.0,22.0588,22.0652,22.0525,22.0525,21800.0
2012-02-10 10:45:00,34.73,34.74,34.71,34.72,25300.0,22.0461,22.0525,22.0334,22.0398,25300.0
2012-02-10 10:50:00,34.71,34.74,34.71,34.74,39300.0,22.0334,22.0525,22.0334,22.0525,39300.0
2012-02-10 10:55:00,34.74,34.74,34.72,34.72,23900.0,22.0525,22.0525,22.0398,22.0398,23900.0
2012-02-10 11:00:00,34.71,34.73,34.71,34.71,27600.0,22.0334,22.0461,22.0334,22.0334,27600.0
2012-02-10 11:05:00,34.71,34.78,34.71,34.77,48400.0,22.0334,22.0779,22.0334,22.0715,48400.0
2012-02-10 11:10:00,34.78,34.79,34.78,34.79,28700.0,22.0779,22.0842,22.0779,22.0842,28700.0
2012-02-10 11:15:00,34.79,34.8,34.77,34.79,128000.0,22.0842,22.0905,22.0715,22.0842,128000.0
2012-02-10 11:20:00,34.78,34.8,34.78,34.78,67800.0,22.0779,22.0905,22.0779,22.0779,67800.0
2012-02-10 11:25:00,34.78,34.79,34.74,34.74,164400.0,22.0779,22.0842,22.0525,22.0525,164400.0
2012-02-10 11:30:00,34.74,34.75,34.72,34.74,153000.0,22.0525,22.0588,22.0398,22.0525,153000.0
2012-02-10 11:35:00,34.74,34.77,34.73,34.76,49800.0,22.0525,22.0715,22.0461,22.0652,49800.0
2012-02-10 11:40:00,34.75,34.77,34.75,34.76,46600.0,22.0588,22.0715,22.0588,22.0652,46600.0
2012-02-10 11:45:00,34.77,34.8,34.76,34.8,31800.0,22.0715,22.0905,22.0652,22.0905,31800.0
2012-02-10 11:50:00,34.79,34.81,34.79,34.8,25300.0,22.0842,22.0969,22.0842,22.0905,25300.0
2012-02-10 11:55:00,34.81,34.81,34.8,34.81,15000.0,22.0969,22.0969,22.0905,22.0969,15000.0
2012-02-10 12:00:00,34.8,34.81,34.8,34.8,40100.0,22.0905,22.0969,22.0905,22.0905,40100.0
2012-02-10 12:05:00,34.8,34.81,34.79,34.79,66100.0,22.0905,22.0969,22.0842,22.0842,66100.0
2012-02-10 12:10:00,34.78,34.79,34.78,34.79,1500.0,22.0779,22.0842,22.0779,22.0842,1500.0
2012-02-10 12:15:00,34.78,34.8,34.78,34.8,17200.0,22.0779,22.0905,22.0779,22.0905,17200.0
2012-02-10 12:20:00,34.8,34.8,34.79,34.8,30100.0,22.0905,22.0905,22.0842,22.0905,30100.0
2012-02-10 12:25:00,34.79,34.8,34.78,34.79,18200.0,22.0842,22.0905,22.0779,22.0842,18200.0
2012-02-10 12:30:00,34.79,34.81,34.79,34.8,12500.0,22.0842,22.0969,22.0842,22.0905,12500.0
2012-02-10 12:35:00,34.79,34.8,34.79,34.79,14600.0,22.0842,22.0905,22.0842,22.0842,14600.0
2012-02-10 12:40:00,34.79,34.8,34.79,34.79,3900.0,22.0842,22.0905,22.0842,22.0842,3900.0
2012-02-10 12:45:00,34.79,34.8,34.79,34.79,9500.0,22.0842,22.0905,22.0842,22.0842,9500.0
2012-02-10 12:50:00,34.79,34.84,34.78,34.83,231700.0,22.0842,22.1159,22.0779,22.1096,231700.0
2012-02-10 12:55:00,34.83,34.86,34.83,34.84,57000.0,22.1096,22.1286,22.1096,22.1159,57000.0
2012-02-10 13:00:00,34.84,34.84,34.83,34.84,14300.0,22.1159,22.1159,22.1096,22.1159,14300.0
2012-02-10 13:05:00,34.83,34.84,34.81,34.81,15300.0,22.1096,22.1159,22.0969,22.0969,15300.0
2012-02-10 13:10:00,34.8,34.81,34.8,34.8,17300.0,22.0905,22.0969,22.0905,22.0905,17300.0
2012-02-10 13:15:00,34.8,34.82,34.8,34.82,31500.0,22.0905,22.1032,22.0905,22.1032,31500.0
2012-02-10 13:20:00,34.81,34.82,34.81,34.82,13300.0,22.0969,22.1032,22.0969,22.1032,13300.0
2012-02-10 13:25:00,34.81,34.82,34.8,34.8,4900.0,22.0969,22.1032,22.0905,22.0905,4900.0
2012-02-10 13:30:00,34.8,34.8,34.79,34.8,20600.0,22.0905,22.0905,22.0842,22.0905,20600.0
2012-02-10 13:35:00,34.79,34.8,34.75,34.76,73100.0,22.0842,22.0905,22.0588,22.0652,73100.0
2012-02-10 13:40:00,34.76,34.76,34.75,34.75,24800.0,22.0652,22.0652,22.0588,22.0588,24800.0
2012-02-10 13:45:00,34.75,34.75,34.73,34.73,11700.0,22.0588,22.0588,22.0461,22.0461,11700.0
2012-02-10 13:50:00,34.73,34.74,34.72,34.72,128500.0,22.0461,22.0525,22.0398,22.0398,128500.0
2012-02-10 13:55:00,34.72,34.73,34.71,34.72,10400.0,22.0398,22.0461,22.0334,22.0398,10400.0
2012-02-10 14:00:00,34.71,34.74,34.71,34.74,69200.0,22.0334,22.0525,22.0334,22.0525,69200.0
2012-02-10 14:05:00,34.73,34.75,34.73,34.75,37700.0,22.0461,22.0588,22.0461,22.0588,37700.0
2012-02-10 14:10:00,34.75,34.75,34.72,34.73,16500.0,22.0588,22.0588,22.0398,22.0461,16500.0
2012-02-10 14:15:00,34.72,34.73,34.71,34.73,15700.0,22.0398,22.0461,22.0334,22.0461,15700.0
2012-02-10 14:20:00,34.73,34.74,34.73,34.73,39900.0,22.0461,22.0525,22.0461,22.0461,39900.0
2012-02-10 14:25:00,34.73,34.73,34.72,34.72,29700.0,22.0461,22.0461,22.0398,22.0398,29700.0
2012-02-10 14:30:00,34.72,34.74,34.72,34.73,33600.0,22.0398,22.0525,22.0398,22.0461,33600.0
2012-02-10 14:35:00,34.73,34.73,34.72,34.73,15600.0,22.0461,22.0461,22.0398,22.0461,15600.0
2012-02-10 14:40:00,34.73,34.75,34.73,34.75,11400.0,22.0461,22.0588,22.0461,22.0588,11400.0
2012-02-10 14:45:00,34.74,34.76,34.74,34.75,33600.0,22.0525,22.0652,22.0525,22.0588,33600.0
2012-02-10 14:50:00,34.75,34.76,34.75,34.75,46800.0,22.0588,22.0652,22.0588,22.0588,46800.0
2012-02-10 14:55:00,34.76,34.77,34.75,34.77,20600.0,22.0652,22.0715,22.0588,22.0715,20600.0
2012-02-10 15:00:00,34.76,34.78,34.76,34.76,16400.0,22.0652,22.0779,22.0652,22.0652,16400.0
2012-02-10 15:05:00,34.76,34.77,34.74,34.76,24700.0,22.0652,22.0715,22.0525,22.0652,24700.0
2012-02-10 15:10:00,34.76,34.78,34.75,34.78,37000.0,22.0652,22.0779,22.0588,22.0779,37000.0
2012-02-10 15:15:00,34.77,34.78,34.76,34.77,25900.0,22.0715,22.0779,22.0652,22.0715,25900.0
2012-02-10 15:20:00,34.77,34.77,34.76,34.77,9000.0,22.0715,22.0715,22.0652,22.0715,9000.0
2012-02-10 15:25:00,34.76,34.78,34.76,34.78,43100.0,22.0652,22.0779,22.0652,22.0779,43100.0
2012-02-10 15:30:00,34.78,34.78,34.76,34.77,42400.0,22.0779,22.0779,22.0652,22.0715,42400.0
2012-02-10 15:35:00,34.77,34.77,34.75,34.75,90300.0,22.0715,22.0715,22.0588,22.0588,90300.0
2012-02-10 15:40:00,34.76,34.79,34.75,34.79,166700.0,22.0652,22.0842,22.0588,22.0842,166700.0
2012-02-10 15:45:00,34.78,34.82,34.78,34.8,123000.0,22.0779,22.1032,22.0779,22.0905,123000.0
2012-02-10 15:50:00,34.79,34.8,34.78,34.78,67100.0,22.0842,22.0905,22.0779,22.0779,67100.0
2012-02-10 15:55:00,34.78,34.83,34.78,34.83,333300.0,22.0779,22.1096,22.0779,22.1096,333300.0
2012-02-13 09:30:00,34.95,35.01,34.95,34.96,99400.0,22.1858,22.2239,22.1858,22.1921,99400.0
2012-02-13 09:35:00,34.96,35.0,34.95,34.99,112200.0,22.1921,22.2175,22.1858,22.2112,112200.0
2012-02-13 09:40:00,34.99,34.99,34.95,34.95,33700.0,22.2112,22.2112,22.1858,22.1858,33700.0
2012-02-13 09:45:00,34.95,34.98,34.93,34.96,61500.0,22.1858,22.2048,22.1731,22.1921,61500.0
2012-02-13 09:50:00,34.96,34.96,34.88,34.88,99400.0,22.1921,22.1921,22.1413,22.1413,99400.0
2012-02-13 09:55:00,34.88,34.89,34.85,34.87,45700.0,22.1413,22.1477,22.1223,22.135,45700.0
2012-02-13 10:00:00,34.87,34.88,34.84,34.85,149100.0,22.135,22.1413,22.1159,22.1223,149100.0
2012-02-13 10:05:00,34.85,34.87,34.84,34.84,68800.0,22.1223,22.135,22.1159,22.1159,68800.0
2012-02-13 10:10:00,34.84,34.84,34.81,34.82,126700.0,22.1159,22.1159,22.0969,22.1032,126700.0
2012-02-13 10:15:00,34.82,34.83,34.79,34.83,77200.0,22.1032,22.1096,22.0842,22.1096,77200.0
2012-02-13 10:20:00,34.82,34.83,34.79,34.8,23900.0,22.1032,22.1096,22.0842,22.0905,23900.0
2012-02-13 10:25:00,34.8,34.86,34.79,34.84,57800.0,22.0905,22.1286,22.0842,22.1159,57800.0
2012-02-13 10:30:00,34.85,34.85,34.82,34.82,34500.0,22.1223,22.1223,22.1032,22.1032,34500.0
2012-02-13 10:35:00,34.83,34.85,34.83,34.83,90100.0,22.1096,22.1223,22.1096,22.1096,90100.0
2012-02-13 10:40:00,34.84,34.86,34.83,34.85,43700.0,22.1159,22.1286,22.1096,22.1223,43700.0
2012-02-13 10:45:00,34.86,34.86,34.83,34.84,52300.0,22.1286,22.1286,22.1096,22.1159,52300.0
2012-02-13 10:50:00,34.85,34.91,34.84,34.89,67000.0,22.1223,22.1604,22.1159,22.1477,67000.0
2012-02-13 10:55:00,34.9,34.92,34.88,34.92,84400.0,22.154,22.1667,22.1413,22.1667,84400.0
2012-02-13 11:00:00,34.91,34.94,34.9,34.93,113700.0,22.1604,22.1794,22.154,22.1731,113700.0
2012-02-13 11:05:00,34.94,34.95,34.93,34.95,119300.0,22.1794,22.1858,22.1731,22.1858,119300.0
2012-02-13 11:10:00,34.95,34.95,34.93,34.93,51600.0,22.1858,22.1858,22.1731,22.1731,51600.0
2012-02-13 11:15:00,34.92,34.93,34.89,34.93,365300.0,22.1667,22.1731,22.1477,22.1731,365300.0
2012-02-13 11:20:00,34.92,34.93,34.89,34.9,91800.0,22.1667,22.1731,22.1477,22.154,91800.0
2012-02-13 11:25:00,34.9,34.92,34.9,34.91,112400.0,22.154,22.1667,22.154,22.1604,112400.0
2012-02-13 11:30:00,34.91,34.92,34.91,34.92,18900.0,22.1604,22.1667,22.1604,22.1667,18900.0
2012-02-13 11:35:00,34.92,34.92,34.89,34.91,51400.0,22.1667,22.1667,22.1477,22.1604,51400.0
2012-02-13 11:40:00,34.91,34.92,34.89,34.9,69500.0,22.1604,22.1667,22.1477,22.154,69500.0
2012-02-13 11:45:00,34.9,34.93,34.89,34.9,224300.0,22.154,22.1731,22.1477,22.154,224300.0
2012-02-13 11:50:00,34.91,34.91,34.89,34.89,19400.0,22.1604,22.1604,22.1477,22.1477,19400.0
2012-02-13 11:55:00,34.89,34.91,34.89,34.91,48500.0,22.1477,22.1604,22.1477,22.1604,48500.0
2012-02-13 12:00:00,34.9,34.91,34.89,34.89,18400.0,22.154,22.1604,22.1477,22.1477,18400.0
2012-02-13 12:05:00,34.89,34.9,34.88,34.88,28300.0,22.1477,22.154,22.1413,22.1413,28300.0
2012-02-13 12:10:00,34.88,34.89,34.85,34.86,83400.0,22.1413,22.1477,22.1223,22.1286,83400.0
2012-02-13 12:15:00,34.86,34.87,34.84,34.84,59200.0,22.1286,22.135,22.1159,22.1159,59200.0
2012-02-13 12:20:00,34.84,34.85,34.84,34.84,18500.0,22.1159,22.1223,22.1159,22.1159,18500.0
2012-02-13 12:25:00,34.85,34.85,34.84,34.85,24700.0,22.1223,22.1223,22.1159,22.1223,24700.0
2012-02-13 12:30:00,34.85,34.86,34.84,34.84,22700.0,22.1223,22.1286,22.1159,22.1159,22700.0
2012-02-13 12:35:00,34.85,34.85,34.81,34.81,91500.0,22.1223,22.1223,22.0969,22.0969,91500.0
2012-02-13 12:40:00,34.81,34.81,34.8,34.81,36800.0,22.0969,22.0969,22.0905,22.0969,36800.0
2012-02-13 12:45:00,34.8,34.81,34.78,34.78,83100.0,22.0905,22.0969,22.0779,22.0779,83100.0
2012-02-13 12:50:00,34.78,34.8,34.78,34.79,146100.0,22.0779,22.0905,22.0779,22.0842,146100.0
2012-02-13 12:55:00,34.79,34.8,34.79,34.8,20200.0,22.0842,22.0905,22.0842,22.0905,20200.0
2012-02-13 13:00:00,34.8,34.81,34.79,34.81,83700.0,22.0905,22.0969,22.0842,22.0969,83700.0
2012-02-13 13:05:00,34.8,34.84,34.8,34.84,37300.0,22.0905,22.1159,22.0905,22.1159,37300.0
2012-02-13 13:10:00,34.84,34.86,34.84,34.84,25900.0,22.1159,22.1286,22.1159,22.1159,25900.0
2012-02-13 13:15:00,34.85,34.86,34.82,34.82,176300.0,22.1223,22.1286,22.1032,22.1032,176300.0
2012-02-13 13:20:00,34.82,34.83,34.8,34.8,75300.0,22.1032,22.1096,22.0905,22.0905,75300.0
2012-02-13 13:25:00,34.8,34.81,34.8,34.8,107600.0,22.0905,22.0969,22.0905,22.0905,107600.0
2012-02-13 13:30:00,34.81,34.82,34.8,34.81,59000.0,22.0969,22.1032,22.0905,22.0969,59000.0
2012-02-13 13:35:00,34.81,34.83,34.8,34.8,27600.0,22.0969,22.1096,22.0905,22.0905,27600.0
2012-02-13 13:40:00,34.8,34.81,34.8,34.8,24700.0,22.0905,22.0969,22.0905,22.0905,24700.0
2012-02-13 13:45:00,34.81,34.81,34.79,34.79,57600.0,22.0969,22.0969,22.0842,22.0842,57600.0
2012-02-13 13:50:00,34.79,34.8,34.78,34.78,37300.0,22.0842,22.0905,22.0779,22.0779,37300.0
2012-02-13 13:55:00,34.78,34.79,34.78,34.78,13600.0,22.0779,22.0842,22.0779,22.0779,13600.0
2012-02-13 14:00:00,34.78,34.79,34.78,34.79,30400.0,22.0779,22.0842,22.0779,22.0842,30400.0
2012-02-13 14:05:00,34.78,34.79,34.77,34.78,18300.0,22.0779,22.0842,22.0715,22.0779,18300.0
2012-02-13 14:10:00,34.78,34.79,34.77,34.77,50700.0,22.0779,22.0842,22.0715,22.0715,50700.0
2012-02-13 14:15:00,34.77,34.79,34.77,34.79,49000.0,22.0715,22.0842,22.0715,22.0842,49000.0
2012-02-13 14:20:00,34.79,34.79,34.78,34.79,12600.0,22.0842,22.0842,22.0779,22.0842,12600.0
2012-02-13 14:25:00,34.79,34.79,34.76,34.76,101700.0,22.0842,22.0842,22.0652,22.0652,101700.0
2012-02-13 14:30:00,34.77,34.77,34.76,34.76,14800.0,22.0715,22.0715,22.0652,22.0652,14800.0
2012-02-13 14:35:00,34.77,34.79,34.76,34.79,36300.0,22.0715,22.0842,22.0652,22.0842,36300.0
2012-02-13 14:40:00,34.79,34.81,34.78,34.81,33900.0,22.0842,22.0969,22.0779,22.0969,33900.0
2012-02-13 14:45:00,34.81,34.81,34.79,34.8,38400.0,22.0969,22.0969,22.0842,22.0905,38400.0
2012-02-13 14:50:00,34.79,34.8,34.77,34.77,58100.0,22.0842,22.0905,22.0715,22.0715,58100.0
2012-02-13 14:55:00,34.77,34.79,34.77,34.78,39000.0,22.0715,22.0842,22.0715,22.0779,39000.0
2012-02-13 15:00:00,34.78,34.79,34.78,34.79,84500.0,22.0779,22.0842,22.0779,22.0842,84500.0
2012-02-13 15:05:00,34.79,34.8,34.77,34.77,449100.0,22.0842,22.0905,22.0715,22.0715,449100.0
2012-02-13 15:10:00,34.77,34.78,34.77,34.77,14600.0,22.0715,22.0779,22.0715,22.0715,14600.0
2012-02-13 15:15:00,34.78,34.78,34.76,34.76,14200.0,22.0779,22.0779,22.0652,22.0652,14200.0
2012-02-13 15:20:00,34.76,34.77,34.76,34.76,99900.0,22.0652,22.0715,22.0652,22.0652,99900.0
2012-02-13 15:25:00,34.76,34.77,34.75,34.75,199000.0,22.0652,22.0715,22.0588,22.0588,199000.0
2012-02-13 15:30:00,34.75,34.76,34.75,34.76,12500.0,22.0588,22.0652,22.0588,22.0652,12500.0
2012-02-13 15:35:00,34.76,34.76,34.73,34.74,187600.0,22.0652,22.0652,22.0461,22.0525,187600.0
2012-02-13 15:40:00,34.75,34.75,34.74,34.74,58700.0,22.0588,22.0588,22.0525,22.0525,58700.0
2012-02-13 15:45:00,34.75,34.75,34.73,34.74,66500.0,22.0588,22.0588,22.0461,22.0525,66500.0
2012-02-13 15:50:00,34.73,34.76,34.73,34.73,203400.0,22.0461,22.0652,22.0461,22.0461,203400.0
2012-02-13 15:55:00,34.74,34.77,34.74,34.77,259700.0,22.0525,22.0715,22.0525,22.0715,259700.0
2012-02-14 09:30:00,34.75,34.77,34.68,34.77,71100.0,22.0588,22.0715,22.0144,22.0715,71100.0
2012-02-14 09:35:00,34.76,34.76,34.68,34.68,161900.0,22.0652,22.0652,22.0144,22.0144,161900.0
2012-02-14 09:40:00,34.68,34.72,34.68,34.68,49000.0,22.0144,22.0398,22.0144,22.0144,49000.0
2012-02-14 09:45:00,34.68,34.68,34.65,34.66,85100.0,22.0144,22.0144,21.9953,22.0017,85100.0
2012-02-14 09:50:00,34.66,34.68,34.63,34.65,161900.0,22.0017,22.0144,21.9826,21.9953,161900.0
2012-02-14 09:55:00,34.65,34.66,34.63,34.66,348700.0,21.9953,22.0017,21.9826,22.0017,348700.0
2012-02-14 10:00:00,34.66,34.67,34.65,34.66,92100.0,22.0017,22.008,21.9953,22.0017,92100.0
2012-02-14 10:05:00,34.66,34.69,34.65,34.65,159600.0,22.0017,22.0207,21.9953,21.9953,159600.0
2012-02-14 10:10:00,34.65,34.67,34.64,34.64,62000.0,21.9953,22.008,21.989,21.989,62000.0
2012-02-14 10:15:00,34.65,34.65,34.61,34.62,123900.0,21.9953,21.9953,21.9699,21.9763,123900.0
2012-02-14 10:20:00,34.61,34.66,34.61,34.66,94800.0,21.9699,22.0017,21.9699,22.0017,94800.0
2012-02-14 10:25:00,34.65,34.66,34.64,34.64,52400.0,21.9953,22.0017,21.989,21.989,52400.0
2012-02-14 10:30:00,34.64,34.65,34.63,34.64,51100.0,21.989,21.9953,21.9826,21.989,51100.0
2012-02-14 10:35:00,34.64,34.66,34.64,34.65,67800.0,21.989,22.0017,21.989,21.9953,67800.0
2012-02-14 10:40:00,34.65,34.65,34.64,34.64,62500.0,21.9953,21.9953,21.989,21.989,62500.0
2012-02-14 10:45:00,34.65,34.65,34.61,34.61,77000.0,21.9953,21.9953,21.9699,21.9699,77000.0
2012-02-14 10:50:00,34.62,34.63,34.61,34.63,28200.0,21.9763,21.9826,21.9699,21.9826,28200.0
2012-02-14 10:55:00,34.62,34.66,34.61,34.66,25100.0,21.9763,22.0017,21.9699,22.0017,25100.0
2012-02-14 11:00:00,34.65,34.69,34.65,34.69,22800.0,21.9953,22.0207,21.9953,22.0207,22800.0
2012-02-14 11:05:00,34.68,34.71,34.68,34.7,14400.0,22.0144,22.0334,22.0144,22.0271,14400.0
2012-02-14 11:10:00,34.71,34.71,34.66,34.67,45500.0,22.0334,22.0334,22.0017,22.008,45500.0
2012-02-14 11:15:00,34.68,34.69,34.66,34.67,10100.0,22.0144,22.0207,22.0017,22.008,10100.0
2012-02-14 11:20:00,34.67,34.71,34.67,34.7,11500.0,22.008,22.0334,22.008,22.0271,11500.0
2012-02-14 11:25:00,34.7,34.75,34.69,34.74,42100.0,22.0271,22.0588,22.0207,22.0525,42100.0
2012-02-14 11:30:00,34.73,34.76,34.73,34.75,37700.0,22.0461,22.0652,22.0461,22.0588,37700.0
2012-02-14 11:35:00,34.75,34.77,34.75,34.77,88100.0,22.0588,22.0715,22.0588,22.0715,88100.0
2012-02-14 11:40:00,34.78,34.79,34.77,34.79,27400.0,22.0779,22.0842,22.0715,22.0842,27400.0
2012-02-14 11:45:00,34.79,34.81,34.78,34.81,13700.0,22.0842,22.0969,22.0779,22.0969,13700.0
2012-02-14 11:50:00,34.81,34.82,34.79,34.8,28200.0,22.0969,22.1032,22.0842,22.0905,28200.0
2012-02-14 11:55:00,34.79,34.81,34.79,34.81,14000.0,22.0842,22.0969,22.0842,22.0969,14000.0
2012-02-14 12:00:00,34.81,34.82,34.8,34.82,16800.0,22.0969,22.1032,22.0905,22.1032,16800.0
2012-02-14 12:05:00,34.82,34.82,34.81,34.82,23800.0,22.1032,22.1032,22.0969,22.1032,23800.0
2012-02-14 12:10:00,34.82,34.82,34.82,34.82,43000.0,22.1032,22.1032,22.1032,22.1032,43000.0
2012-02-14 12:15:00,34.82,34.85,34.82,34.85,53400.0,22.1032,22.1223,22.1032,22.1223,53400.0
2012-02-14 12:20:00,34.84,34.85,34.84,34.84,30200.0,22.1159,22.1223,22.1159,22.1159,30200.0
2012-02-14 12:25:00,34.84,34.86,34.84,34.85,24300.0,22.1159,22.1286,22.1159,22.1223,24300.0
2012-02-14 12:30:00,34.84,34.86,34.84,34.84,28500.0,22.1159,22.1286,22.1159,22.1159,28500.0
2012-02-14 12:35:00,34.85,34.85,34.83,34.83,13200.0,22.1223,22.1223,22.1096,22.1096,13200.0
2012-02-14 12:40:00,34.84,34.84,34.83,34.83,23500.0,22.1159,22.1159,22.1096,22.1096,23500.0
2012-02-14 12:45:00,34.84,34.84,34.83,34.83,39300.0,22.1159,22.1159,22.1096,22.1096,39300.0
2012-02-14 12:50:00,34.84,34.84,34.82,34.83,17400.0,22.1159,22.1159,22.1032,22.1096,17400.0
2012-02-14 12:55:00,34.82,34.82,34.77,34.77,83500.0,22.1032,22.1032,22.0715,22.0715,83500.0
2012-02-14 13:00:00,34.77,34.77,34.75,34.77,26900.0,22.0715,22.0715,22.0588,22.0715,26900.0
2012-02-14 13:05:00,34.77,34.77,34.73,34.73,237700.0,22.0715,22.0715,22.0461,22.0461,237700.0
2012-02-14 13:10:00,34.74,34.78,34.73,34.77,23900.0,22.0525,22.0779,22.0461,22.0715,23900.0
2012-02-14 13:15:00,34.78,34.78,34.76,34.76,66600.0,22.0779,22.0779,22.0652,22.0652,66600.0
2012-02-14 13:20:00,34.76,34.76,34.74,34.75,70700.0,22.0652,22.0652,22.0525,22.0588,70700.0
2012-02-14 13:25:00,34.75,34.76,34.74,34.75,63000.0,22.0588,22.0652,22.0525,22.0588,63000.0
2012-02-14 13:30:00,34.74,34.76,34.74,34.76,94400.0,22.0525,22.0652,22.0525,22.0652,94400.0
2012-02-14 13:35:00,34.76,34.77,34.75,34.76,48200.0,22.0652,22.0715,22.0588,22.0652,48200.0
2012-02-14 13:40:00,34.76,34.77,34.75,34.76,24900.0,22.0652,22.0715,22.0588,22.0652,24900.0
2012-02-14 13:45:00,34.76,34.76,34.74,34.74,52700.0,22.0652,22.0652,22.0525,22.0525,52700.0
2012-02-14 13:50:00,34.75,34.75,34.73,34.74,21800.0,22.0588,22.0588,22.0461,22.0525,21800.0
2012-02-14 13:55:00,34.74,34.75,34.73,34.75,12300.0,22.0525,22.0588,22.0461,22.0588,12300.0
2012-02-14 14:00:00,34.75,34.76,34.74,34.75,23600.0,22.0588,22.0652,22.0525,22.0588,23600.0
2012-02-14 14:05:00,34.76,34.77,34.74,34.74,60700.0,22.0652,22.0715,22.0525,22.0525,60700.0
2012-02-14 14:10:00,34.74,34.76,34.74,34.75,18800.0,22.0525,22.0652,22.0525,22.0588,18800.0
2012-02-14 14:15:00,34.75,34.75,34.7,34.71,66900.0,22.0588,22.0588,22.0271,22.0334,66900.0
2012-02-14 14:20:00,34.71,34.71,34.66,34.66,90800.0,22.0334,22.0334,22.0017,22.0017,90800.0
2012-02-14 14:25:00,34.67,34.69,34.66,34.66,108700.0,22.008,22.0207,22.0017,22.0017,108700.0
2012-02-14 14:30:00,34.66,34.67,34.65,34.67,25700.0,22.0017,22.008,21.9953,22.008,25700.0
2012-02-14 14:35:00,34.66,34.68,34.66,34.68,34800.0,22.0017,22.0144,22.0017,22.0144,34800.0
2012-02-14 14:40:00,34.68,34.68,34.64,34.65,44600.0,22.0144,22.0144,21.989,21.9953,44600.0
2012-02-14 14:45:00,34.65,34.69,34.64,34.68,29400.0,21.9953,22.0207,21.989,22.0144,29400.0
2012-02-14 14:50:00,34.69,34.69,34.68,34.69,51700.0,22.0207,22.0207,22.0144,22.0207,51700.0
2012-02-14 14:55:00,34.69,34.7,34.68,34.7,18800.0,22.0207,22.0271,22.0144,22.0271,18800.0
2012-02-14 15:00:00,34.7,34.73,34.69,34.71,52400.0,22.0271,22.0461,22.0207,22.0334,52400.0
2012-02-14 15:05:00,34.72,34.73,34.7,34.71,27600.0,22.0398,22.0461,22.0271,22.0334,27600.0
2012-02-14 15:10:00,34.71,34.71,34.69,34.69,30500.0,22.0334,22.0334,22.0207,22.0207,30500.0
2012-02-14 15:15:00,34.69,34.69,34.66,34.66,84400.0,22.0207,22.0207,22.0017,22.0017,84400.0
2012-02-14 15:20:00,34.66,34.66,34.61,34.63,91400.0,22.0017,22.0017,21.9699,21.9826,91400.0
2012-02-14 15:25:00,34.63,34.64,34.62,34.64,122500.0,21.9826,21.989,21.9763,21.989,122500.0
2012-02-14 15:30:00,34.64,34.67,34.64,34.67,70900.0,21.989,22.008,21.989,22.008,70900.0
2012-02-14 15:35:00,34.68,34.72,34.67,34.72,73300.0,22.0144,22.0398,22.008,22.0398,73300.0
2012-02-14 15:40:00,34.72,34.78,34.72,34.76,307500.0,22.0398,22.0779,22.0398,22.0652,307500.0
2012-02-14 15:45:00,34.76,34.82,34.76,34.81,243600.0,22.0652,22.1032,22.0652,22.0969,243600.0
2012-02-14 15:50:00,34.82,34.83,34.78,34.78,179800.0,22.1032,22.1096,22.0779,22.0779,179800.0
2012-02-14 15:55:00,34.79,34.83,34.79,34.82,279200.0,22.0842,22.1096,22.0842,22.1032,279200.0
2012-02-15 09:30:00,34.81,34.89,34.81,34.86,96600.0,22.0969,22.1477,22.0969,22.1286,96600.0
2012-02-15 09:35:00,34.86,34.87,34.71,34.71,50400.0,22.1286,22.135,22.0334,22.0334,50400.0
2012-02-15 09:40:00,34.71,34.73,34.67,34.73,148200.0,22.0334,22.0461,22.008,22.0461,148200.0
2012-02-15 09:45:00,34.72,34.74,34.72,34.73,48500.0,22.0398,22.0525,22.0398,22.0461,48500.0
2012-02-15 09:50:00,34.74,34.78,34.73,34.73,53400.0,22.0525,22.0779,22.0461,22.0461,53400.0
2012-02-15 09:55:00,34.73,34.73,34.7,34.72,30800.0,22.0461,22.0461,22.0271,22.0398,30800.0
2012-02-15 10:00:00,34.73,34.73,34.68,34.71,56200.0,22.0461,22.0461,22.0144,22.0334,56200.0
2012-02-15 10:05:00,34.71,34.73,34.7,34.71,172700.0,22.0334,22.0461,22.0271,22.0334,172700.0
2012-02-15 10:10:00,34.71,34.73,34.7,34.7,69000.0,22.0334,22.0461,22.0271,22.0271,69000.0
2012-02-15 10:15:00,34.7,34.7,34.67,34.67,22400.0,22.0271,22.0271,22.008,22.008,22400.0
2012-02-15 10:20:00,34.67,34.69,34.66,34.68,52400.0,22.008,22.0207,22.0017,22.0144,52400.0
2012-02-15 10:25:00,34.67,34.71,34.67,34.71,19900.0,22.008,22.0334,22.008,22.0334,19900.0
2012-02-15 10:30:00,34.71,34.72,34.68,34.68,33100.0,22.0334,22.0398,22.0144,22.0144,33100.0
2012-02-15 10:35:00,34.68,34.69,34.66,34.67,28000.0,22.0144,22.0207,22.0017,22.008,28000.0
2012-02-15 10:40:00,34.67,34.73,34.66,34.73,60300.0,22.008,22.0461,22.0017,22.0461,60300.0
2012-02-15 10:45:00,34.73,34.75,34.73,34.74,31200.0,22.0461,22.0588,22.0461,22.0525,31200.0
2012-02-15 10:50:00,34.74,34.74,34.72,34.72,13900.0,22.0525,22.0525,22.0398,22.0398,13900.0
2012-02-15 10:55:00,34.72,34.74,34.71,34.73,271600.0,22.0398,22.0525,22.0334,22.0461,271600.0
2012-02-15 11:00:00,34.73,34.73,34.69,34.7,406700.0,22.0461,22.0461,22.0207,22.0271,406700.0
2012-02-15 11:05:00,34.7,34.74,34.7,34.74,42700.0,22.0271,22.0525,22.0271,22.0525,42700.0
2012-02-15 11:10:00,34.73,34.73,34.71,34.72,24900.0,22.0461,22.0461,22.0334,22.0398,24900.0
2012-02-15 11:15:00,34.72,34.76,34.72,34.76,72700.0,22.0398,22.0652,22.0398,22.0652,72700.0
2012-02-15 11:20:00,34.76,34.77,34.73,34.73,23200.0,22.0652,22.0715,22.0461,22.0461,23200.0
2012-02-15 11:25:00,34.73,34.76,34.73,34.76,42000.0,22.0461,22.0652,22.0461,22.0652,42000.0
2012-02-15 11:30:00,34.75,34.75,34.73,34.73,66200.0,22.0588,22.0588,22.0461,22.0461,66200.0
2012-02-15 11:35:00,34.73,34.74,34.72,34.73,122000.0,22.0461,22.0525,22.0398,22.0461,122000.0
2012-02-15 11:40:00,34.73,34.77,34.73,34.75,80100.0,22.0461,22.0715,22.0461,22.0588,80100.0
2012-02-15 11:45:00,34.75,34.77,34.74,34.77,51400.0,22.0588,22.0715,22.0525,22.0715,51400.0
2012-02-15 11:50:00,34.76,34.78,34.75,34.77,47800.0,22.0652,22.0779,22.0588,22.0715,47800.0
2012-02-15 11:55:00,34.78,34.79,34.77,34.78,12200.0,22.0779,22.0842,22.0715,22.0779,12200.0
2012-02-15 12:00:00,34.79,34.79,34.77,34.79,18800.0,22.0842,22.0842,22.0715,22.0842,18800.0
2012-02-15 12:05:00,34.79,34.8,34.79,34.8,18300.0,22.0842,22.0905,22.0842,22.0905,18300.0
2012-02-15 12:10:00,34.8,34.81,34.79,34.8,73500.0,22.0905,22.0969,22.0842,22.0905,73500.0
2012-02-15 12:15:00,34.8,34.82,34.79,34.82,33200.0,22.0905,22.1032,22.0842,22.1032,33200.0
2012-02-15 12:20:00,34.81,34.82,34.78,34.81,25900.0,22.0969,22.1032,22.0779,22.0969,25900.0
2012-02-15 12:25:00,34.81,34.82,34.79,34.79,253400.0,22.0969,22.1032,22.0842,22.0842,253400.0
2012-02-15 12:30:00,34.8,34.8,34.75,34.77,186600.0,22.0905,22.0905,22.0588,22.0715,186600.0
2012-02-15 12:35:00,34.76,34.77,34.74,34.77,65100.0,22.0652,22.0715,22.0525,22.0715,65100.0
2012-02-15 12:40:00,34.78,34.79,34.77,34.77,222100.0,22.0779,22.0842,22.0715,22.0715,222100.0
2012-02-15 12:45:00,34.77,34.79,34.76,34.77,83800.0,22.0715,22.0842,22.0652,22.0715,83800.0
2012-02-15 12:50:00,34.77,34.78,34.75,34.77,46200.0,22.0715,22.0779,22.0588,22.0715,46200.0
2012-02-15 12:55:00,34.76,34.76,34.72,34.73,25100.0,22.0652,22.0652,22.0398,22.0461,25100.0
2012-02-15 13:00:00,34.73,34.74,34.69,34.73,85000.0,22.0461,22.0525,22.0207,22.0461,85000.0
2012-02-15 13:05:00,34.72,34.73,34.71,34.72,27100.0,22.0398,22.0461,22.0334,22.0398,27100.0
2012-02-15 13:10:00,34.71,34.73,34.7,34.7,12800.0,22.0334,22.0461,22.0271,22.0271,12800.0
2012-02-15 13:15:00,34.7,34.72,34.69,34.7,28100.0,22.0271,22.0398,22.0207,22.0271,28100.0
2012-02-15 13:20:00,34.7,34.7,34.69,34.7,106500.0,22.0271,22.0271,22.0207,22.0271,106500.0
2012-02-15 13:25:00,34.7,34.7,34.69,34.7,20900.0,22.0271,22.0271,22.0207,22.0271,20900.0
2012-02-15 13:30:00,34.7,34.71,34.69,34.7,119200.0,22.0271,22.0334,22.0207,22.0271,119200.0
2012-02-15 13:35:00,34.69,34.71,34.69,34.71,65100.0,22.0207,22.0334,22.0207,22.0334,65100.0
2012-02-15 13:40:00,34.71,34.72,34.7,34.72,13600.0,22.0334,22.0398,22.0271,22.0398,13600.0
2012-02-15 13:45:00,34.72,34.72,34.69,34.7,326400.0,22.0398,22.0398,22.0207,22.0271,326400.0
2012-02-15 13:50:00,34.7,34.71,34.69,34.7,11600.0,22.0271,22.0334,22.0207,22.0271,11600.0
2012-02-15 13:55:00,34.71,34.72,34.7,34.72,20900.0,22.0334,22.0398,22.0271,22.0398,20900.0
2012-02-15 14:00:00,34.72,34.75,34.67,34.67,109900.0,22.0398,22.0588,22.008,22.008,109900.0
2012-02-15 14:05:00,34.67,34.68,34.64,34.67,41000.0,22.008,22.0144,21.989,22.008,41000.0
2012-02-15 14:10:00,34.67,34.68,34.64,34.65,64800.0,22.008,22.0144,21.989,21.9953,64800.0
2012-02-15 14:15:00,34.66,34.67,34.64,34.66,45100.0,22.0017,22.008,21.989,22.0017,45100.0
2012-02-15 14:20:00,34.65,34.72,34.65,34.72,97000.0,21.9953,22.0398,21.9953,22.0398,97000.0
2012-02-15 14:25:00,34.72,34.76,34.71,34.74,59400.0,22.0398,22.0652,22.0334,22.0525,59400.0
2012-02-15 14:30:00,34.75,34.75,34.68,34.68,392500.0,22.0588,22.0588,22.0144,22.0144,392500.0
2012-02-15 14:35:00,34.68,34.69,34.65,34.66,170200.0,22.0144,22.0207,21.9953,22.0017,170200.0
2012-02-15 14:40:00,34.65,34.69,34.65,34.69,47500.0,21.9953,22.0207,21.9953,22.0207,47500.0
2012-02-15 14:45:00,34.69,34.7,34.66,34.68,45400.0,22.0207,22.0271,22.0017,22.0144,45400.0
2012-02-15 14:50:00,34.68,34.7,34.67,34.68,41000.0,22.0144,22.0271,22.008,22.0144,41000.0
2012-02-15 14:55:00,34.69,34.69,34.6,34.61,140000.0,22.0207,22.0207,21.9636,21.9699,140000.0
2012-02-15 15:00:00,34.61,34.61,34.57,34.57,225000.0,21.9699,21.9699,21.9445,21.9445,225000.0
2012-02-15 15:05:00,34.57,34.61,34.56,34.6,275600.0,21.9445,21.9699,21.9382,21.9636,275600.0
2012-02-15 15:10:00,34.6,34.6,34.58,34.59,76000.0,21.9636,21.9636,21.9509,21.9572,76000.0
2012-02-15 15:15:00,34.6,34.63,34.59,34.61,325500.0,21.9636,21.9826,21.9572,21.9699,325500.0
2012-02-15 15:20:00,34.6,34.62,34.59,34.62,34500.0,21.9636,21.9763,21.9572,21.9763,34500.0
2012-02-15 15:25:00,34.61,34.64,34.61,34.64,78300.0,21.9699,21.989,21.9699,21.989,78300.0
2012-02-15 15:30:00,34.64,34.65,34.63,34.63,27900.0,21.989,21.9953,21.9826,21.9826,27900.0
2012-02-15 15:35:00,34.63,34.65,34.63,34.64,127700.0,21.9826,21.9953,21.9826,21.989,127700.0
2012-02-15 15:40:00,34.65,34.69,34.64,34.67,144100.0,21.9953,22.0207,21.989,22.008,144100.0
2012-02-15 15:45:00,34.67,34.71,34.66,34.68,102800.0,22.008,22.0334,22.0017,22.0144,102800.0
2012-02-15 15:50:00,34.67,34.71,34.66,34.69,136800.0,22.008,22.0334,22.0017,22.0207,136800.0
2012-02-15 15:55:00,34.68,34.7,34.66,34.69,214500.0,22.0144,22.0271,22.0017,22.0207,214500.0
2012-02-16 09:30:00,34.75,34.89,34.68,34.89,108900.0,22.0588,22.1477,22.0144,22.1477,108900.0
2012-02-16 09:35:00,34.88,34.91,34.84,34.85,65200.0,22.1413,22.1604,22.1159,22.1223,65200.0
2012-02-16 09:40:00,34.84,34.98,34.84,34.98,74400.0,22.1159,22.2048,22.1159,22.2048,74400.0
2012-02-16 09:45:00,34.98,35.0,34.95,34.97,162300.0,22.2048,22.2175,22.1858,22.1985,162300.0
2012-02-16 09:50:00,34.98,34.98,34.88,34.88,47300.0,22.2048,22.2048,22.1413,22.1413,47300.0
2012-02-16 09:55:00,34.88,34.94,34.85,34.92,255500.0,22.1413,22.1794,22.1223,22.1667,255500.0
2012-02-16 10:00:00,34.92,34.94,34.9,34.91,123800.0,22.1667,22.1794,22.154,22.1604,123800.0
2012-02-16 10:05:00,34.91,34.95,34.9,34.94,54300.0,22.1604,22.1858,22.154,22.1794,54300.0
2012-02-16 10:10:00,34.94,34.96,34.92,34.95,48700.0,22.1794,22.1921,22.1667,22.1858,48700.0
2012-02-16 10:15:00,34.94,35.01,34.94,35.01,95900.0,22.1794,22.2239,22.1794,22.2239,95900.0
2012-02-16 10:20:00,35.02,35.05,35.0,35.02,140300.0,22.2302,22.2492,22.2175,22.2302,140300.0
2012-02-16 10:25:00,35.03,35.07,35.01,35.05,232600.0,22.2365,22.2619,22.2239,22.2492,232600.0
2012-02-16 10:30:00,35.05,35.08,35.05,35.08,69400.0,22.2492,22.2683,22.2492,22.2683,69400.0
2012-02-16 10:35:00,35.08,35.13,35.08,35.13,159300.0,22.2683,22.3,22.2683,22.3,159300.0
2012-02-16 10:40:00,35.13,35.13,35.07,35.1,127200.0,22.3,22.3,22.2619,22.281,127200.0
2012-02-16 10:45:00,35.1,35.11,35.08,35.08,33800.0,22.281,22.2873,22.2683,22.2683,33800.0
2012-02-16 10:50:00,35.09,35.09,35.07,35.08,103600.0,22.2746,22.2746,22.2619,22.2683,103600.0
2012-02-16 10:55:00,35.08,35.08,35.03,35.06,264100.0,22.2683,22.2683,22.2365,22.2556,264100.0
2012-02-16 11:00:00,35.06,35.08,35.05,35.08,29600.0,22.2556,22.2683,22.2492,22.2683,29600.0
2012-02-16 11:05:00,35.08,35.09,35.04,35.04,79200.0,22.2683,22.2746,22.2429,22.2429,79200.0
2012-02-16 11:10:00,35.04,35.08,35.04,35.08,18400.0,22.2429,22.2683,22.2429,22.2683,18400.0
2012-02-16 11:15:00,35.08,35.09,35.08,35.08,15900.0,22.2683,22.2746,22.2683,22.2683,15900.0
2012-02-16 11:20:00,35.08,35.09,35.08,35.08,20000.0,22.2683,22.2746,22.2683,22.2683,20000.0
2012-02-16 11:25:00,35.08,35.09,35.08,35.09,44000.0,22.2683,22.2746,22.2683,22.2746,44000.0
2012-02-16 11:30:00,35.09,35.11,35.08,35.1,106400.0,22.2746,22.2873,22.2683,22.281,106400.0
2012-02-16 11:35:00,35.1,35.17,35.1,35.16,136000.0,22.281,22.3254,22.281,22.3191,136000.0
2012-02-16 11:40:00,35.16,35.17,35.16,35.16,38900.0,22.3191,22.3254,22.3191,22.3191,38900.0
2012-02-16 11:45:00,35.17,35.17,35.14,35.15,25600.0,22.3254,22.3254,22.3064,22.3127,25600.0
2012-02-16 11:50:00,35.14,35.15,35.13,35.14,42100.0,22.3064,22.3127,22.3,22.3064,42100.0
2012-02-16 11:55:00,35.14,35.16,35.13,35.14,41900.0,22.3064,22.3191,22.3,22.3064,41900.0
2012-02-16 12:00:00,35.14,35.14,35.1,35.1,26100.0,22.3064,22.3064,22.281,22.281,26100.0
2012-02-16 12:05:00,35.1,35.11,35.09,35.1,100700.0,22.281,22.2873,22.2746,22.281,100700.0
2012-02-16 12:10:00,35.1,35.1,35.03,35.05,353900.0,22.281,22.281,22.2365,22.2492,353900.0
2012-02-16 12:15:00,35.06,35.07,35.04,35.05,20000.0,22.2556,22.2619,22.2429,22.2492,20000.0
2012-02-16 12:20:00,35.05,35.09,35.04,35.08,63200.0,22.2492,22.2746,22.2429,22.2683,63200.0
2012-02-16 12:25:00,35.09,35.1,35.05,35.06,150100.0,22.2746,22.281,22.2492,22.2556,150100.0
2012-02-16 12:30:00,35.06,35.1,35.05,35.1,62700.0,22.2556,22.281,22.2492,22.281,62700.0
2012-02-16 12:35:00,35.1,35.11,35.09,35.11,30400.0,22.281,22.2873,22.2746,22.2873,30400.0
2012-02-16 12:40:00,35.11,35.11,35.1,35.11,33700.0,22.2873,22.2873,22.281,22.2873,33700.0
2012-02-16 12:45:00,35.1,35.11,35.1,35.11,31000.0,22.281,22.2873,22.281,22.2873,31000.0
2012-02-16 12:50:00,35.11,35.11,35.09,35.11,33700.0,22.2873,22.2873,22.2746,22.2873,33700.0
2012-02-16 12:55:00,35.11,35.13,35.1,35.13,54200.0,22.2873,22.3,22.281,22.3,54200.0
2012-02-16 13:00:00,35.13,35.14,35.13,35.14,116100.0,22.3,22.3064,22.3,22.3064,116100.0
2012-02-16 13:05:00,35.14,35.15,35.12,35.13,68800.0,22.3064,22.3127,22.2937,22.3,68800.0
2012-02-16 13:10:00,35.14,35.16,35.14,35.16,44200.0,22.3064,22.3191,22.3064,22.3191,44200.0
2012-02-16 13:15:00,35.16,35.16,35.14,35.14,37300.0,22.3191,22.3191,22.3064,22.3064,37300.0
2012-02-16 13:20:00,35.14,35.15,35.14,35.14,43600.0,22.3064,22.3127,22.3064,22.3064,43600.0
2012-02-16 13:25:00,35.14,35.15,35.13,35.14,43200.0,22.3064,22.3127,22.3,22.3064,43200.0
2012-02-16 13:30:00,35.14,35.14,35.13,35.13,46500.0,22.3064,22.3064,22.3,22.3,46500.0
2012-02-16 13:35:00,35.13,35.16,35.13,35.16,53900.0,22.3,22.3191,22.3,22.3191,53900.0
2012-02-16 13:40:00,35.15,35.16,35.14,35.14,81600.0,22.3127,22.3191,22.3064,22.3064,81600.0
2012-02-16 13:45:00,35.14,35.14,35.13,35.13,79900.0,22.3064,22.3064,22.3,22.3,79900.0
2012-02-16 13:50:00,35.13,35.14,35.12,35.12,73900.0,22.3,22.3064,22.2937,22.2937,73900.0
2012-02-16 13:55:00,35.12,35.14,35.12,35.13,40000.0,22.2937,22.3064,22.2937,22.3,40000.0
2012-02-16 14:00:00,35.12,35.13,35.11,35.12,54900.0,22.2937,22.3,22.2873,22.2937,54900.0
2012-02-16 14:05:00,35.12,35.12,35.09,35.09,56800.0,22.2937,22.2937,22.2746,22.2746,56800.0
2012-02-16 14:10:00,35.09,35.1,35.08,35.09,113200.0,22.2746,22.281,22.2683,22.2746,113200.0
2012-02-16 14:15:00,35.09,35.11,35.08,35.11,141400.0,22.2746,22.2873,22.2683,22.2873,141400.0
2012-02-16 14:20:00,35.11,35.13,35.1,35.13,76700.0,22.2873,22.3,22.281,22.3,76700.0
2012-02-16 14:25:00,35.13,35.14,35.12,35.13,53400.0,22.3,22.3064,22.2937,22.3,53400.0
2012-02-16 14:30:00,35.13,35.14,35.11,35.13,144200.0,22.3,22.3064,22.2873,22.3,144200.0
2012-02-16 14:35:00,35.13,35.14,35.13,35.14,51100.0,22.3,22.3064,22.3,22.3064,51100.0
2012-02-16 14:40:00,35.14,35.14,35.12,35.13,75200.0,22.3064,22.3064,22.2937,22.3,75200.0
2012-02-16 14:45:00,35.12,35.13,35.12,35.12,54500.0,22.2937,22.3,22.2937,22.2937,54500.0
2012-02-16 14:50:00,35.13,35.13,35.11,35.12,149400.0,22.3,22.3,22.2873,22.2937,149400.0
2012-02-16 14:55:00,35.12,35.12,35.11,35.12,56500.0,22.2937,22.2937,22.2873,22.2937,56500.0
2012-02-16 15:00:00,35.11,35.13,35.11,35.13,40500.0,22.2873,22.3,22.2873,22.3,40500.0
2012-02-16 15:05:00,35.13,35.13,35.12,35.13,55300.0,22.3,22.3,22.2937,22.3,55300.0
2012-02-16 15:10:00,35.13,35.13,35.11,35.13,93500.0,22.3,22.3,22.2873,22.3,93500.0
2012-02-16 15:15:00,35.12,35.13,35.12,35.13,52300.0,22.2937,22.3,22.2937,22.3,52300.0
2012-02-16 15:20:00,35.12,35.13,35.11,35.12,89500.0,22.2937,22.3,22.2873,22.2937,89500.0
2012-02-16 15:25:00,35.11,35.12,35.09,35.11,172300.0,22.2873,22.2937,22.2746,22.2873,172300.0
2012-02-16 15:30:00,35.11,35.11,35.08,35.08,75000.0,22.2873,22.2873,22.2683,22.2683,75000.0
2012-02-16 15:35:00,35.09,35.09,35.04,35.04,113000.0,22.2746,22.2746,22.2429,22.2429,113000.0
2012-02-16 15:40:00,35.05,35.09,35.05,35.07,86800.0,22.2492,22.2746,22.2492,22.2619,86800.0
2012-02-16 15:45:00,35.08,35.1,35.07,35.08,179400.0,22.2683,22.281,22.2619,22.2683,179400.0
2012-02-16 15:50:00,35.07,35.11,35.07,35.09,161700.0,22.2619,22.2873,22.2619,22.2746,161700.0
2012-02-16 15:55:00,35.09,35.09,35.06,35.07,551000.0,22.2746,22.2746,22.2556,22.2619,551000.0
2012-02-17 09:30:00,35.14,35.27,35.14,35.19,58400.0,22.3064,22.3889,22.3064,22.3381,58400.0
2012-02-17 09:35:00,35.18,35.19,35.15,35.16,106400.0,22.3318,22.3381,22.3127,22.3191,106400.0
2012-02-17 09:40:00,35.16,35.19,35.15,35.19,39800.0,22.3191,22.3381,22.3127,22.3381,39800.0
2012-02-17 09:45:00,35.18,35.19,35.13,35.13,130100.0,22.3318,22.3381,22.3,22.3,130100.0
2012-02-17 09:50:00,35.12,35.14,35.08,35.09,149000.0,22.2937,22.3064,22.2683,22.2746,149000.0
2012-02-17 09:55:00,35.09,35.09,35.06,35.08,58100.0,22.2746,22.2746,22.2556,22.2683,58100.0
2012-02-17 10:00:00,35.08,35.09,35.05,35.09,77600.0,22.2683,22.2746,22.2492,22.2746,77600.0
2012-02-17 10:05:00,35.09,35.09,35.06,35.06,68400.0,22.2746,22.2746,22.2556,22.2556,68400.0
2012-02-17 10:10:00,35.06,35.08,35.06,35.08,62600.0,22.2556,22.2683,22.2556,22.2683,62600.0
2012-02-17 10:15:00,35.07,35.08,35.04,35.05,132700.0,22.2619,22.2683,22.2429,22.2492,132700.0
2012-02-17 10:20:00,35.05,35.05,35.03,35.05,28800.0,22.2492,22.2492,22.2365,22.2492,28800.0
2012-02-17 10:25:00,35.04,35.05,35.03,35.03,22300.0,22.2429,22.2492,22.2365,22.2365,22300.0
2012-02-17 10:30:00,35.03,35.03,35.01,35.01,31800.0,22.2365,22.2365,22.2239,22.2239,31800.0
2012-02-17 10:35:00,35.01,35.01,34.98,34.98,61100.0,22.2239,22.2239,22.2048,22.2048,61100.0
2012-02-17 10:40:00,34.98,34.99,34.96,34.98,73200.0,22.2048,22.2112,22.1921,22.2048,73200.0
2012-02-17 10:45:00,34.98,35.01,34.98,35.0,23900.0,22.2048,22.2239,22.2048,22.2175,23900.0
2012-02-17 10:50:00,35.0,35.02,35.0,35.01,29000.0,22.2175,22.2302,22.2175,22.2239,29000.0
2012-02-17 10:55:00,35.0,35.01,34.99,35.01,48100.0,22.2175,22.2239,22.2112,22.2239,48100.0
2012-02-17 11:00:00,35.01,35.02,34.99,35.02,42200.0,22.2239,22.2302,22.2112,22.2302,42200.0
2012-02-17 11:05:00,35.02,35.04,35.01,35.04,19800.0,22.2302,22.2429,22.2239,22.2429,19800.0
2012-02-17 11:10:00,35.04,35.06,35.03,35.04,29900.0,22.2429,22.2556,22.2365,22.2429,29900.0
2012-02-17 11:15:00,35.03,35.04,35.02,35.03,30700.0,22.2365,22.2429,22.2302,22.2365,30700.0
2012-02-17 11:20:00,35.03,35.05,35.02,35.03,23800.0,22.2365,22.2492,22.2302,22.2365,23800.0
2012-02-17 11:25:00,35.04,35.06,35.03,35.06,38800.0,22.2429,22.2556,22.2365,22.2556,38800.0
2012-02-17 11:30:00,35.06,35.1,35.05,35.09,45500.0,22.2556,22.281,22.2492,22.2746,45500.0
2012-02-17 11:35:00,35.09,35.09,35.08,35.09,33800.0,22.2746,22.2746,22.2683,22.2746,33800.0
2012-02-17 11:40:00,35.09,35.1,35.08,35.09,99200.0,22.2746,22.281,22.2683,22.2746,99200.0
2012-02-17 11:45:00,35.09,35.09,35.07,35.08,74800.0,22.2746,22.2746,22.2619,22.2683,74800.0
2012-02-17 11:50:00,35.08,35.08,35.06,35.06,54300.0,22.2683,22.2683,22.2556,22.2556,54300.0
2012-02-17 11:55:00,35.06,35.06,35.05,35.06,12200.0,22.2556,22.2556,22.2492,22.2556,12200.0
2012-02-17 12:00:00,35.06,35.06,35.02,35.03,47700.0,22.2556,22.2556,22.2302,22.2365,47700.0
2012-02-17 12:05:00,35.02,35.03,35.0,35.01,21300.0,22.2302,22.2365,22.2175,22.2239,21300.0
2012-02-17 12:10:00,35.0,35.01,34.99,35.0,16400.0,22.2175,22.2239,22.2112,22.2175,16400.0
2012-02-17 12:15:00,34.99,35.0,34.99,34.99,7500.0,22.2112,22.2175,22.2112,22.2112,7500.0
2012-02-17 12:20:00,34.99,35.0,34.99,34.99,10300.0,22.2112,22.2175,22.2112,22.2112,10300.0
2012-02-17 12:25:00,34.99,35.03,34.99,35.02,53100.0,22.2112,22.2365,22.2112,22.2302,53100.0
2012-02-17 12:30:00,35.03,35.09,35.03,35.09,38300.0,22.2365,22.2746,22.2365,22.2746,38300.0
2012-02-17 12:35:00,35.09,35.13,35.09,35.13,156400.0,22.2746,22.3,22.2746,22.3,156400.0
2012-02-17 12:40:00,35.14,35.14,35.1,35.1,74700.0,22.3064,22.3064,22.281,22.281,74700.0
2012-02-17 12:45:00,35.09,35.1,35.07,35.08,27300.0,22.2746,22.281,22.2619,22.2683,27300.0
2012-02-17 12:50:00,35.07,35.09,35.07,35.09,45100.0,22.2619,22.2746,22.2619,22.2746,45100.0
2012-02-17 12:55:00,35.08,35.09,35.05,35.06,29400.0,22.2683,22.2746,22.2492,22.2556,29400.0
2012-02-17 13:00:00,35.06,35.06,35.04,35.05,23200.0,22.2556,22.2556,22.2429,22.2492,23200.0
2012-02-17 13:05:00,35.05,35.06,35.04,35.05,7400.0,22.2492,22.2556,22.2429,22.2492,7400.0
2012-02-17 13:10:00,35.05,35.06,35.04,35.06,25800.0,22.2492,22.2556,22.2429,22.2556,25800.0
2012-02-17 13:15:00,35.05,35.07,35.05,35.07,14900.0,22.2492,22.2619,22.2492,22.2619,14900.0
2012-02-17 13:20:00,35.07,35.08,35.06,35.08,42300.0,22.2619,22.2683,22.2556,22.2683,42300.0
2012-02-17 13:25:00,35.08,35.08,35.05,35.05,18900.0,22.2683,22.2683,22.2492,22.2492,18900.0
2012-02-17 13:30:00,35.05,35.09,35.05,35.09,28800.0,22.2492,22.2746,22.2492,22.2746,28800.0
2012-02-17 13:35:00,35.09,35.1,35.08,35.09,46700.0,22.2746,22.281,22.2683,22.2746,46700.0
2012-02-17 13:40:00,35.09,35.09,35.07,35.08,23000.0,22.2746,22.2746,22.2619,22.2683,23000.0
2012-02-17 13:45:00,35.07,35.08,35.07,35.07,18700.0,22.2619,22.2683,22.2619,22.2619,18700.0
2012-02-17 13:50:00,35.08,35.08,35.06,35.07,15400.0,22.2683,22.2683,22.2556,22.2619,15400.0
2012-02-17 13:55:00,35.07,35.07,35.06,35.07,20000.0,22.2619,22.2619,22.2556,22.2619,20000.0
2012-02-17 14:00:00,35.07,35.07,35.06,35.07,14600.0,22.2619,22.2619,22.2556,22.2619,14600.0
2012-02-17 14:05:00,35.07,35.07,35.06,35.06,15500.0,22.2619,22.2619,22.2556,22.2556,15500.0
2012-02-17 14:10:00,35.07,35.07,35.06,35.07,25000.0,22.2619,22.2619,22.2556,22.2619,25000.0
2012-02-17 14:15:00,35.06,35.07,35.05,35.05,36700.0,22.2556,22.2619,22.2492,22.2492,36700.0
2012-02-17 14:20:00,35.05,35.05,35.04,35.04,25100.0,22.2492,22.2492,22.2429,22.2429,25100.0
2012-02-17 14:25:00,35.05,35.05,35.04,35.05,16400.0,22.2492,22.2492,22.2429,22.2492,16400.0
2012-02-17 14:30:00,35.05,35.08,35.04,35.07,193800.0,22.2492,22.2683,22.2429,22.2619,193800.0
2012-02-17 14:35:00,35.08,35.08,35.07,35.08,11100.0,22.2683,22.2683,22.2619,22.2683,11100.0
2012-02-17 14:40:00,35.07,35.07,35.05,35.06,54300.0,22.2619,22.2619,22.2492,22.2556,54300.0
2012-02-17 14:45:00,35.05,35.07,35.05,35.05,26700.0,22.2492,22.2619,22.2492,22.2492,26700.0
2012-02-17 14:50:00,35.06,35.06,35.03,35.04,150000.0,22.2556,22.2556,22.2365,22.2429,150000.0
2012-02-17 14:55:00,35.03,35.04,35.02,35.03,148900.0,22.2365,22.2429,22.2302,22.2365,148900.0
2012-02-17 15:00:00,35.02,35.04,35.01,35.02,142600.0,22.2302,22.2429,22.2239,22.2302,142600.0
2012-02-17 15:05:00,35.02,35.03,35.01,35.03,21500.0,22.2302,22.2365,22.2239,22.2365,21500.0
2012-02-17 15:10:00,35.03,35.04,35.02,35.04,19800.0,22.2365,22.2429,22.2302,22.2429,19800.0
2012-02-17 15:15:00,35.03,35.04,35.03,35.03,12000.0,22.2365,22.2429,22.2365,22.2365,12000.0
2012-02-17 15:20:00,35.03,35.07,35.03,35.06,114800.0,22.2365,22.2619,22.2365,22.2556,114800.0
2012-02-17 15:25:00,35.06,35.07,35.05,35.07,40800.0,22.2556,22.2619,22.2492,22.2619,40800.0
2012-02-17 15:30:00,35.06,35.07,35.06,35.07,27300.0,22.2556,22.2619,22.2556,22.2619,27300.0
2012-02-17 15:35:00,35.06,35.07,35.04,35.05,109900.0,22.2556,22.2619,22.2429,22.2492,109900.0
2012-02-17 15:40:00,35.05,35.05,35.04,35.04,39500.0,22.2492,22.2492,22.2429,22.2429,39500.0
2012-02-17 15:45:00,35.05,35.07,35.04,35.07,77100.0,22.2492,22.2619,22.2429,22.2619,77100.0
2012-02-17 15:50:00,35.07,35.07,35.02,35.04,292600.0,22.2619,22.2619,22.2302,22.2429,292600.0
2012-02-17 15:55:00,35.04,35.04,35.01,35.02,250400.0,22.2429,22.2429,22.2239,22.2302,250400.0
2012-02-21 09:30:00,35.13,35.13,35.04,35.05,195000.0,22.3,22.3,22.2429,22.2492,195000.0
2012-02-21 09:35:00,35.05,35.05,35.02,35.02,41000.0,22.2492,22.2492,22.2302,22.2302,41000.0
2012-02-21 09:40:00,35.03,35.07,35.02,35.05,28200.0,22.2365,22.2619,22.2302,22.2492,28200.0
2012-02-21 09:45:00,35.05,35.06,34.98,34.99,55300.0,22.2492,22.2556,22.2048,22.2112,55300.0
2012-02-21 09:50:00,34.98,34.99,34.97,34.98,29300.0,22.2048,22.2112,22.1985,22.2048,29300.0
2012-02-21 09:55:00,34.98,34.99,34.96,34.99,35600.0,22.2048,22.2112,22.1921,22.2112,35600.0
2012-02-21 10:00:00,34.98,34.99,34.96,34.99,36800.0,22.2048,22.2112,22.1921,22.2112,36800.0
2012-02-21 10:05:00,34.98,34.98,34.96,34.97,32400.0,22.2048,22.2048,22.1921,22.1985,32400.0
2012-02-21 10:10:00,34.98,34.99,34.97,34.99,44300.0,22.2048,22.2112,22.1985,22.2112,44300.0
2012-02-21 10:15:00,34.99,34.99,34.98,34.98,7700.0,22.2112,22.2112,22.2048,22.2048,7700.0
2012-02-21 10:20:00,34.98,35.01,34.97,35.0,123000.0,22.2048,22.2239,22.1985,22.2175,123000.0
2012-02-21 10:25:00,35.01,35.02,35.0,35.01,73500.0,22.2239,22.2302,22.2175,22.2239,73500.0
2012-02-21 10:30:00,35.0,35.01,34.99,35.0,34800.0,22.2175,22.2239,22.2112,22.2175,34800.0
2012-02-21 10:35:00,35.0,35.02,35.0,35.02,63200.0,22.2175,22.2302,22.2175,22.2302,63200.0
2012-02-21 10:40:00,35.02,35.06,35.01,35.05,48400.0,22.2302,22.2556,22.2239,22.2492,48400.0
2012-02-21 10:45:00,35.06,35.06,35.04,35.04,9400.0,22.2556,22.2556,22.2429,22.2429,9400.0
2012-02-21 10:50:00,35.04,35.04,35.03,35.03,46200.0,22.2429,22.2429,22.2365,22.2365,46200.0
2012-02-21 10:55:00,35.04,35.04,35.03,35.04,70400.0,22.2429,22.2429,22.2365,22.2429,70400.0
2012-02-21 11:00:00,35.03,35.04,35.02,35.02,9600.0,22.2365,22.2429,22.2302,22.2302,9600.0
2012-02-21 11:05:00,35.02,35.04,35.02,35.03,13900.0,22.2302,22.2429,22.2302,22.2365,13900.0
2012-02-21 11:10:00,35.03,35.04,35.02,35.02,20500.0,22.2365,22.2429,22.2302,22.2302,20500.0
2012-02-21 11:15:00,35.02,35.03,35.02,35.03,52900.0,22.2302,22.2365,22.2302,22.2365,52900.0
2012-02-21 11:20:00,35.02,35.03,35.01,35.02,28400.0,22.2302,22.2365,22.2239,22.2302,28400.0
2012-02-21 11:25:00,35.01,35.05,35.01,35.05,61800.0,22.2239,22.2492,22.2239,22.2492,61800.0
2012-02-21 11:30:00,35.05,35.05,35.04,35.05,112100.0,22.2492,22.2492,22.2429,22.2492,112100.0
2012-02-21 11:35:00,35.05,35.05,35.03,35.03,14400.0,22.2492,22.2492,22.2365,22.2365,14400.0
2012-02-21 11:40:00,35.04,35.04,35.03,35.04,29300.0,22.2429,22.2429,22.2365,22.2429,29300.0
2012-02-21 11:45:00,35.04,35.04,35.02,35.03,38700.0,22.2429,22.2429,22.2302,22.2365,38700.0
2012-02-21 11:50:00,35.02,35.03,35.02,35.02,19300.0,22.2302,22.2365,22.2302,22.2302,19300.0
2012-02-21 11:55:00,35.03,35.03,34.99,34.99,26500.0,22.2365,22.2365,22.2112,22.2112,26500.0
2012-02-21 12:00:00,34.99,35.01,34.99,35.0,26800.0,22.2112,22.2239,22.2112,22.2175,26800.0
2012-02-21 12:05:00,35.01,35.02,35.0,35.0,29700.0,22.2239,22.2302,22.2175,22.2175,29700.0
2012-02-21 12:10:00,34.99,35.02,34.99,35.02,53800.0,22.2112,22.2302,22.2112,22.2302,53800.0
2012-02-21 12:15:00,35.01,35.02,35.01,35.02,15900.0,22.2239,22.2302,22.2239,22.2302,15900.0
2012-02-21 12:20:00,35.01,35.03,35.01,35.02,54200.0,22.2239,22.2365,22.2239,22.2302,54200.0
2012-02-21 12:25:00,35.03,35.04,35.02,35.04,15600.0,22.2365,22.2429,22.2302,22.2429,15600.0
2012-02-21 12:30:00,35.03,35.04,35.02,35.02,18400.0,22.2365,22.2429,22.2302,22.2302,18400.0
2012-02-21 12:35:00,35.03,35.03,35.01,35.03,15300.0,22.2365,22.2365,22.2239,22.2365,15300.0
2012-02-21 12:40:00,35.03,35.03,35.01,35.02,12800.0,22.2365,22.2365,22.2239,22.2302,12800.0
2012-02-21 12:45:00,35.02,35.02,35.01,35.02,6600.0,22.2302,22.2302,22.2239,22.2302,6600.0
2012-02-21 12:50:00,35.01,35.02,35.01,35.01,11500.0,22.2239,22.2302,22.2239,22.2239,11500.0
2012-02-21 12:55:00,35.02,35.02,35.01,35.01,19600.0,22.2302,22.2302,22.2239,22.2239,19600.0
2012-02-21 13:00:00,35.02,35.02,35.01,35.01,41200.0,22.2302,22.2302,22.2239,22.2239,41200.0
2012-02-21 13:05:00,35.02,35.02,34.98,34.98,1030000.0,22.2302,22.2302,22.2048,22.2048,1030000.0
2012-02-21 13:10:00,34.99,35.0,34.98,34.98,65000.0,22.2112,22.2175,22.2048,22.2048,65000.0
2012-02-21 13:15:00,34.98,34.99,34.98,34.98,64900.0,22.2048,22.2112,22.2048,22.2048,64900.0
2012-02-21 13:20:00,34.98,34.99,34.97,34.98,32600.0,22.2048,22.2112,22.1985,22.2048,32600.0
2012-02-21 13:25:00,34.97,34.98,34.97,34.97,10300.0,22.1985,22.2048,22.1985,22.1985,10300.0
2012-02-21 13:30:00,34.98,34.98,34.96,34.97,130100.0,22.2048,22.2048,22.1921,22.1985,130100.0
2012-02-21 13:35:00,34.97,34.99,34.96,34.98,33700.0,22.1985,22.2112,22.1921,22.2048,33700.0
2012-02-21 13:40:00,34.99,34.99,34.97,34.98,18400.0,22.2112,22.2112,22.1985,22.2048,18400.0
2012-02-21 13:45:00,34.97,34.99,34.97,34.99,22400.0,22.1985,22.2112,22.1985,22.2112,22400.0
2012-02-21 13:50:00,34.99,34.99,34.98,34.98,9600.0,22.2112,22.2112,22.2048,22.2048,9600.0
2012-02-21 13:55:00,34.99,34.99,34.97,34.99,27900.0,22.2112,22.2112,22.1985,22.2112,27900.0
2012-02-21 14:00:00,34.99,34.99,34.98,34.98,12700.0,22.2112,22.2112,22.2048,22.2048,12700.0
2012-02-21 14:05:00,34.98,34.99,34.97,34.98,27900.0,22.2048,22.2112,22.1985,22.2048,27900.0
2012-02-21 14:10:00,34.97,34.98,34.96,34.97,35300.0,22.1985,22.2048,22.1921,22.1985,35300.0
2012-02-21 14:15:00,34.98,34.98,34.97,34.98,15700.0,22.2048,22.2048,22.1985,22.2048,15700.0
2012-02-21 14:20:00,34.97,34.97,34.95,34.95,31600.0,22.1985,22.1985,22.1858,22.1858,31600.0
2012-02-21 14:25:00,34.95,34.96,34.95,34.95,18500.0,22.1858,22.1921,22.1858,22.1858,18500.0
2012-02-21 14:30:00,34.95,34.96,34.95,34.95,14800.0,22.1858,22.1921,22.1858,22.1858,14800.0
2012-02-21 14:35:00,34.96,34.96,34.92,34.92,35800.0,22.1921,22.1921,22.1667,22.1667,35800.0
2012-02-21 14:40:00,34.92,34.93,34.92,34.93,19700.0,22.1667,22.1731,22.1667,22.1731,19700.0
2012-02-21 14:45:00,34.93,34.94,34.93,34.94,19000.0,22.1731,22.1794,22.1731,22.1794,19000.0
2012-02-21 14:50:00,34.93,34.94,34.91,34.92,35300.0,22.1731,22.1794,22.1604,22.1667,35300.0
2012-02-21 14:55:00,34.92,34.92,34.89,34.9,488900.0,22.1667,22.1667,22.1477,22.154,488900.0
2012-02-21 15:00:00,34.89,34.9,34.89,34.89,125300.0,22.1477,22.154,22.1477,22.1477,125300.0
2012-02-21 15:05:00,34.9,34.9,34.89,34.9,95200.0,22.154,22.154,22.1477,22.154,95200.0
2012-02-21 15:10:00,34.89,34.9,34.88,34.89,71500.0,22.1477,22.154,22.1413,22.1477,71500.0
2012-02-21 15:15:00,34.89,34.89,34.88,34.89,25000.0,22.1477,22.1477,22.1413,22.1477,25000.0
2012-02-21 15:20:00,34.89,34.91,34.88,34.9,66400.0,22.1477,22.1604,22.1413,22.154,66400.0
2012-02-21 15:25:00,34.9,34.9,34.87,34.9,95200.0,22.154,22.154,22.135,22.154,95200.0
2012-02-21 15:30:00,34.9,34.9,34.88,34.89,93400.0,22.154,22.154,22.1413,22.1477,93400.0
2012-02-21 15:35:00,34.88,34.9,34.87,34.9,77800.0,22.1413,22.154,22.135,22.154,77800.0
2012-02-21 15:40:00,34.89,34.93,34.89,34.92,85500.0,22.1477,22.1731,22.1477,22.1667,85500.0
2012-02-21 15:45:00,34.92,34.93,34.9,34.91,506700.0,22.1667,22.1731,22.154,22.1604,506700.0
2012-02-21 15:50:00,34.91,34.92,34.9,34.92,95000.0,22.1604,22.1667,22.154,22.1667,95000.0
2012-02-21 15:55:00,34.92,34.93,34.9,34.93,560000.0,22.1667,22.1731,22.154,22.1731,560000.0
2012-02-22 09:30:00,34.88,35.04,34.88,35.04,63300.0,22.1413,22.2429,22.1413,22.2429,63300.0
2012-02-22 09:35:00,35.05,35.06,34.94,34.94,100300.0,22.2492,22.2556,22.1794,22.1794,100300.0
2012-02-22 09:40:00,34.95,35.0,34.95,35.0,31100.0,22.1858,22.2175,22.1858,22.2175,31100.0
2012-02-22 09:45:00,35.0,35.02,34.98,34.98,76500.0,22.2175,22.2302,22.2048,22.2048,76500.0
2012-02-22 09:50:00,34.98,34.98,34.94,34.94,68600.0,22.2048,22.2048,22.1794,22.1794,68600.0
2012-02-22 09:55:00,34.94,34.96,34.92,34.96,38900.0,22.1794,22.1921,22.1667,22.1921,38900.0
2012-02-22 10:00:00,34.95,34.96,34.91,34.94,126700.0,22.1858,22.1921,22.1604,22.1794,126700.0
2012-02-22 10:05:00,34.93,34.94,34.91,34.93,27800.0,22.1731,22.1794,22.1604,22.1731,27800.0
2012-02-22 10:10:00,34.93,34.99,34.92,34.96,209500.0,22.1731,22.2112,22.1667,22.1921,209500.0
2012-02-22 10:15:00,34.96,35.0,34.95,34.97,150400.0,22.1921,22.2175,22.1858,22.1985,150400.0
2012-02-22 10:20:00,34.97,35.0,34.95,34.99,222600.0,22.1985,22.2175,22.1858,22.2112,222600.0
2012-02-22 10:25:00,34.99,34.99,34.96,34.98,23500.0,22.2112,22.2112,22.1921,22.2048,23500.0
2012-02-22 10:30:00,34.98,35.01,34.98,35.0,27800.0,22.2048,22.2239,22.2048,22.2175,27800.0
2012-02-22 10:35:00,35.0,35.01,34.98,34.99,267800.0,22.2175,22.2239,22.2048,22.2112,267800.0
2012-02-22 10:40:00,34.99,34.99,34.97,34.97,6900.0,22.2112,22.2112,22.1985,22.1985,6900.0
2012-02-22 10:45:00,34.98,35.01,34.97,35.0,55300.0,22.2048,22.2239,22.1985,22.2175,55300.0
2012-02-22 10:50:00,35.01,35.03,34.98,34.98,55600.0,22.2239,22.2365,22.2048,22.2048,55600.0
2012-02-22 10:55:00,34.98,34.99,34.91,34.92,89300.0,22.2048,22.2112,22.1604,22.1667,89300.0
2012-02-22 11:00:00,34.92,34.93,34.91,34.91,57700.0,22.1667,22.1731,22.1604,22.1604,57700.0
2012-02-22 11:05:00,34.91,34.94,34.91,34.94,34700.0,22.1604,22.1794,22.1604,22.1794,34700.0
2012-02-22 11:10:00,34.94,34.94,34.9,34.9,173300.0,22.1794,22.1794,22.154,22.154,173300.0
2012-02-22 11:15:00,34.89,34.9,34.86,34.86,108500.0,22.1477,22.154,22.1286,22.1286,108500.0
2012-02-22 11:20:00,34.85,34.86,34.83,34.85,81900.0,22.1223,22.1286,22.1096,22.1223,81900.0
2012-02-22 11:25:00,34.85,34.87,34.84,34.86,48900.0,22.1223,22.135,22.1159,22.1286,48900.0
2012-02-22 11:30:00,34.86,34.9,34.86,34.9,109900.0,22.1286,22.154,22.1286,22.154,109900.0
2012-02-22 11:35:00,34.89,34.9,34.87,34.89,42300.0,22.1477,22.154,22.135,22.1477,42300.0
2012-02-22 11:40:00,34.9,34.9,34.84,34.86,46800.0,22.154,22.154,22.1159,22.1286,46800.0
2012-02-22 11:45:00,34.85,34.87,34.85,34.86,16400.0,22.1223,22.135,22.1223,22.1286,16400.0
2012-02-22 11:50:00,34.87,34.88,34.86,34.88,17900.0,22.135,22.1413,22.1286,22.1413,17900.0
2012-02-22 11:55:00,34.88,34.92,34.87,34.91,52400.0,22.1413,22.1667,22.135,22.1604,52400.0
2012-02-22 12:00:00,34.92,34.92,34.89,34.89,17800.0,22.1667,22.1667,22.1477,22.1477,17800.0
2012-02-22 12:05:00,34.9,34.9,34.87,34.89,35900.0,22.154,22.154,22.135,22.1477,35900.0
2012-02-22 12:10:00,34.89,34.9,34.88,34.88,7000.0,22.1477,22.154,22.1413,22.1413,7000.0
2012-02-22 12:15:00,34.88,34.9,34.88,34.89,34000.0,22.1413,22.154,22.1413,22.1477,34000.0
2012-02-22 12:20:00,34.9,34.94,34.9,34.92,59800.0,22.154,22.1794,22.154,22.1667,59800.0
2012-02-22 12:25:00,34.93,34.94,34.92,34.94,25400.0,22.1731,22.1794,22.1667,22.1794,25400.0
2012-02-22 12:30:00,34.94,34.94,34.93,34.93,14600.0,22.1794,22.1794,22.1731,22.1731,14600.0
2012-02-22 12:35:00,34.93,34.94,34.93,34.94,35700.0,22.1731,22.1794,22.1731,22.1794,35700.0
2012-02-22 12:40:00,34.94,34.95,34.93,34.94,14700.0,22.1794,22.1858,22.1731,22.1794,14700.0
2012-02-22 12:45:00,34.94,34.97,34.93,34.97,19300.0,22.1794,22.1985,22.1731,22.1985,19300.0
2012-02-22 12:50:00,34.97,35.0,34.97,34.99,75500.0,22.1985,22.2175,22.1985,22.2112,75500.0
2012-02-22 12:55:00,34.99,34.99,34.98,34.98,21000.0,22.2112,22.2112,22.2048,22.2048,21000.0
2012-02-22 13:00:00,34.99,35.0,34.98,35.0,26200.0,22.2112,22.2175,22.2048,22.2175,26200.0
2012-02-22 13:05:00,34.99,35.04,34.99,35.04,29600.0,22.2112,22.2429,22.2112,22.2429,29600.0
2012-02-22 13:10:00,35.05,35.07,35.03,35.03,151200.0,22.2492,22.2619,22.2365,22.2365,151200.0
2012-02-22 13:15:00,35.04,35.05,35.04,35.05,6600.0,22.2429,22.2492,22.2429,22.2492,6600.0
2012-02-22 13:20:00,35.04,35.07,35.04,35.07,27100.0,22.2429,22.2619,22.2429,22.2619,27100.0
2012-02-22 13:25:00,35.07,35.07,35.06,35.07,4500.0,22.2619,22.2619,22.2556,22.2619,4500.0
2012-02-22 13:30:00,35.07,35.07,35.06,35.06,14400.0,22.2619,22.2619,22.2556,22.2556,14400.0
2012-02-22 13:35:00,35.06,35.07,35.05,35.05,17800.0,22.2556,22.2619,22.2492,22.2492,17800.0
2012-02-22 13:40:00,35.06,35.06,35.03,35.04,15700.0,22.2556,22.2556,22.2365,22.2429,15700.0
2012-02-22 13:45:00,35.04,35.04,35.02,35.02,31300.0,22.2429,22.2429,22.2302,22.2302,31300.0
2012-02-22 13:50:00,35.03,35.04,35.02,35.04,25800.0,22.2365,22.2429,22.2302,22.2429,25800.0
2012-02-22 13:55:00,35.04,35.04,35.02,35.02,17600.0,22.2429,22.2429,22.2302,22.2302,17600.0
2012-02-22 14:00:00,35.02,35.03,35.01,35.02,52800.0,22.2302,22.2365,22.2239,22.2302,52800.0
2012-02-22 14:05:00,35.02,35.03,35.01,35.02,20000.0,22.2302,22.2365,22.2239,22.2302,20000.0
2012-02-22 14:10:00,35.02,35.04,35.02,35.04,22400.0,22.2302,22.2429,22.2302,22.2429,22400.0
2012-02-22 14:15:00,35.04,35.09,35.03,35.09,27700.0,22.2429,22.2746,22.2365,22.2746,27700.0
2012-02-22 14:20:00,35.09,35.09,35.08,35.08,55000.0,22.2746,22.2746,22.2683,22.2683,55000.0
2012-02-22 14:25:00,35.08,35.09,35.07,35.07,66600.0,22.2683,22.2746,22.2619,22.2619,66600.0
2012-02-22 14:30:00,35.08,35.08,35.06,35.06,40800.0,22.2683,22.2683,22.2556,22.2556,40800.0
2012-02-22 14:35:00,35.05,35.05,35.03,35.04,57100.0,22.2492,22.2492,22.2365,22.2429,57100.0
2012-02-22 14:40:00,35.04,35.04,35.03,35.03,10300.0,22.2429,22.2429,22.2365,22.2365,10300.0
2012-02-22 14:45:00,35.04,35.05,35.04,35.05,26600.0,22.2429,22.2492,22.2429,22.2492,26600.0
2012-02-22 14:50:00,35.05,35.05,35.04,35.04,26600.0,22.2492,22.2492,22.2429,22.2429,26600.0
2012-02-22 14:55:00,35.05,35.05,35.03,35.03,27700.0,22.2492,22.2492,22.2365,22.2365,27700.0
2012-02-22 15:00:00,35.02,35.05,35.02,35.05,88900.0,22.2302,22.2492,22.2302,22.2492,88900.0
2012-02-22 15:05:00,35.05,35.05,35.04,35.05,23000.0,22.2492,22.2492,22.2429,22.2492,23000.0
2012-02-22 15:10:00,35.05,35.06,35.04,35.06,21300.0,22.2492,22.2556,22.2429,22.2556,21300.0
2012-02-22 15:15:00,35.06,35.06,35.03,35.04,27300.0,22.2556,22.2556,22.2365,22.2429,27300.0
2012-02-22 15:20:00,35.04,35.04,35.03,35.04,13200.0,22.2429,22.2429,22.2365,22.2429,13200.0
2012-02-22 15:25:00,35.04,35.04,35.0,35.02,31400.0,22.2429,22.2429,22.2175,22.2302,31400.0
2012-02-22 15:30:00,35.02,35.02,35.0,35.0,28700.0,22.2302,22.2302,22.2175,22.2175,28700.0
2012-02-22 15:35:00,35.01,35.04,35.0,35.04,108200.0,22.2239,22.2429,22.2175,22.2429,108200.0
2012-02-22 15:40:00,35.04,35.05,35.02,35.02,73600.0,22.2429,22.2492,22.2302,22.2302,73600.0
2012-02-22 15:45:00,35.02,35.03,35.0,35.0,48400.0,22.2302,22.2365,22.2175,22.2175,48400.0
2012-02-22 15:50:00,35.0,35.01,34.98,34.99,164400.0,22.2175,22.2239,22.2048,22.2112,164400.0
2012-02-22 15:55:00,35.0,35.0,34.98,35.0,164200.0,22.2175,22.2175,22.2048,22.2175,164200.0
2012-02-23 09:30:00,35.0,35.02,34.98,35.0,47800.0,22.2175,22.2302,22.2048,22.2175,47800.0
2012-02-23 09:35:00,34.99,35.06,34.99,35.06,74600.0,22.2112,22.2556,22.2112,22.2556,74600.0
2012-02-23 09:40:00,35.05,35.05,34.99,35.0,53800.0,22.2492,22.2492,22.2112,22.2175,53800.0
2012-02-23 09:45:00,35.01,35.03,34.97,35.01,208100.0,22.2239,22.2365,22.1985,22.2239,208100.0
2012-02-23 09:50:00,35.01,35.04,35.01,35.02,93400.0,22.2239,22.2429,22.2239,22.2302,93400.0
2012-02-23 09:55:00,35.03,35.04,34.99,34.99,59000.0,22.2365,22.2429,22.2112,22.2112,59000.0
2012-02-23 10:00:00,35.0,35.02,34.98,34.98,39100.0,22.2175,22.2302,22.2048,22.2048,39100.0
2012-02-23 10:05:00,34.99,34.99,34.91,34.92,79700.0,22.2112,22.2112,22.1604,22.1667,79700.0
2012-02-23 10:10:00,34.93,34.93,34.9,34.91,85000.0,22.1731,22.1731,22.154,22.1604,85000.0
2012-02-23 10:15:00,34.91,34.92,34.81,34.83,266500.0,22.1604,22.1667,22.0969,22.1096,266500.0
2012-02-23 10:20:00,34.83,34.92,34.83,34.9,75100.0,22.1096,22.1667,22.1096,22.154,75100.0
2012-02-23 10:25:00,34.91,34.94,34.9,34.92,68000.0,22.1604,22.1794,22.154,22.1667,68000.0
2012-02-23 10:30:00,34.93,34.93,34.91,34.91,24200.0,22.1731,22.1731,22.1604,22.1604,24200.0
2012-02-23 10:35:00,34.92,34.92,34.89,34.91,49400.0,22.1667,22.1667,22.1477,22.1604,49400.0
2012-02-23 10:40:00,34.91,34.92,34.88,34.89,16300.0,22.1604,22.1667,22.1413,22.1477,16300.0
2012-02-23 10:45:00,34.88,34.91,34.87,34.91,13700.0,22.1413,22.1604,22.135,22.1604,13700.0
2012-02-23 10:50:00,34.9,34.97,34.9,34.96,47900.0,22.154,22.1985,22.154,22.1921,47900.0
2012-02-23 10:55:00,34.96,34.97,34.95,34.97,38100.0,22.1921,22.1985,22.1858,22.1985,38100.0
2012-02-23 11:00:00,34.96,34.97,34.94,34.94,138300.0,22.1921,22.1985,22.1794,22.1794,138300.0
2012-02-23 11:05:00,34.94,34.95,34.92,34.94,51300.0,22.1794,22.1858,22.1667,22.1794,51300.0
2012-02-23 11:10:00,34.93,34.98,34.93,34.96,203000.0,22.1731,22.2048,22.1731,22.1921,203000.0
2012-02-23 11:15:00,34.96,34.99,34.95,34.95,61000.0,22.1921,22.2112,22.1858,22.1858,61000.0
2012-02-23 11:20:00,34.96,34.98,34.95,34.97,18900.0,22.1921,22.2048,22.1858,22.1985,18900.0
2012-02-23 11:25:00,34.97,34.98,34.95,34.96,56300.0,22.1985,22.2048,22.1858,22.1921,56300.0
2012-02-23 11:30:00,34.96,34.97,34.95,34.95,38300.0,22.1921,22.1985,22.1858,22.1858,38300.0
2012-02-23 11:35:00,34.95,34.96,34.94,34.95,19800.0,22.1858,22.1921,22.1794,22.1858,19800.0
2012-02-23 11:40:00,34.95,34.95,34.89,34.89,82700.0,22.1858,22.1858,22.1477,22.1477,82700.0
2012-02-23 11:45:00,34.88,34.91,34.87,34.9,29600.0,22.1413,22.1604,22.135,22.154,29600.0
2012-02-23 11:50:00,34.9,34.92,34.9,34.91,24300.0,22.154,22.1667,22.154,22.1604,24300.0
2012-02-23 11:55:00,34.91,34.94,34.91,34.94,12000.0,22.1604,22.1794,22.1604,22.1794,12000.0
2012-02-23 12:00:00,34.94,34.94,34.92,34.92,11500.0,22.1794,22.1794,22.1667,22.1667,11500.0
2012-02-23 12:05:00,34.93,34.93,34.92,34.93,11500.0,22.1731,22.1731,22.1667,22.1731,11500.0
2012-02-23 12:10:00,34.93,34.93,34.91,34.91,7600.0,22.1731,22.1731,22.1604,22.1604,7600.0
2012-02-23 12:15:00,34.92,34.92,34.91,34.92,12500.0,22.1667,22.1667,22.1604,22.1667,12500.0
2012-02-23 12:20:00,34.91,34.94,34.91,34.94,5600.0,22.1604,22.1794,22.1604,22.1794,5600.0
2012-02-23 12:25:00,34.94,34.94,34.9,34.91,39600.0,22.1794,22.1794,22.154,22.1604,39600.0
2012-02-23 12:30:00,34.92,34.92,34.88,34.91,286500.0,22.1667,22.1667,22.1413,22.1604,286500.0
2012-02-23 12:35:00,34.91,34.91,34.9,34.91,33200.0,22.1604,22.1604,22.154,22.1604,33200.0
2012-02-23 12:40:00,34.9,34.93,34.9,34.93,10800.0,22.154,22.1731,22.154,22.1731,10800.0
2012-02-23 12:45:00,34.93,34.93,34.89,34.9,185400.0,22.1731,22.1731,22.1477,22.154,185400.0
2012-02-23 12:50:00,34.91,34.91,34.9,34.91,22200.0,22.1604,22.1604,22.154,22.1604,22200.0
2012-02-23 12:55:00,34.9,34.93,34.9,34.92,13100.0,22.154,22.1731,22.154,22.1667,13100.0
2012-02-23 13:00:00,34.93,34.94,34.91,34.92,32600.0,22.1731,22.1794,22.1604,22.1667,32600.0
2012-02-23 13:05:00,34.91,34.91,34.89,34.9,56000.0,22.1604,22.1604,22.1477,22.154,56000.0
2012-02-23 13:10:00,34.9,34.9,34.88,34.88,20700.0,22.154,22.154,22.1413,22.1413,20700.0
2012-02-23 13:15:00,34.89,34.91,34.88,34.91,71000.0,22.1477,22.1604,22.1413,22.1604,71000.0
2012-02-23 13:20:00,34.91,34.91,34.89,34.89,12500.0,22.1604,22.1604,22.1477,22.1477,12500.0
2012-02-23 13:25:00,34.9,34.91,34.89,34.91,33400.0,22.154,22.1604,22.1477,22.1604,33400.0
2012-02-23 13:30:00,34.91,34.91,34.89,34.89,9700.0,22.1604,22.1604,22.1477,22.1477,9700.0
2012-02-23 13:35:00,34.89,34.9,34.89,34.89,13200.0,22.1477,22.154,22.1477,22.1477,13200.0
2012-02-23 13:40:00,34.89,34.91,34.89,34.9,25900.0,22.1477,22.1604,22.1477,22.154,25900.0
2012-02-23 13:45:00,34.9,34.91,34.9,34.91,6200.0,22.154,22.1604,22.154,22.1604,6200.0
2012-02-23 13:50:00,34.91,34.92,34.9,34.92,10400.0,22.1604,22.1667,22.154,22.1667,10400.0
2012-02-23 13:55:00,34.92,34.93,34.91,34.92,23300.0,22.1667,22.1731,22.1604,22.1667,23300.0
2012-02-23 14:00:00,34.93,34.95,34.93,34.93,22000.0,22.1731,22.1858,22.1731,22.1731,22000.0
2012-02-23 14:05:00,34.93,34.93,34.92,34.92,19700.0,22.1731,22.1731,22.1667,22.1667,19700.0
2012-02-23 14:10:00,34.93,34.93,34.92,34.93,12400.0,22.1731,22.1731,22.1667,22.1731,12400.0
2012-02-23 14:15:00,34.93,34.94,34.92,34.94,21200.0,22.1731,22.1794,22.1667,22.1794,21200.0
2012-02-23 14:20:00,34.94,34.95,34.93,34.94,14600.0,22.1794,22.1858,22.1731,22.1794,14600.0
2012-02-23 14:25:00,34.94,34.94,34.93,34.94,18600.0,22.1794,22.1794,22.1731,22.1794,18600.0
2012-02-23 14:30:00,34.95,34.95,34.92,34.93,13900.0,22.1858,22.1858,22.1667,22.1731,13900.0
2012-02-23 14:35:00,34.92,34.95,34.92,34.95,17200.0,22.1667,22.1858,22.1667,22.1858,17200.0
2012-02-23 14:40:00,34.94,34.95,34.93,34.93,19000.0,22.1794,22.1858,22.1731,22.1731,19000.0
2012-02-23 14:45:00,34.93,34.94,34.93,34.93,8500.0,22.1731,22.1794,22.1731,22.1731,8500.0
2012-02-23 14:50:00,34.94,34.95,34.93,34.95,26000.0,22.1794,22.1858,22.1731,22.1858,26000.0
2012-02-23 14:55:00,34.94,34.95,34.93,34.93,6500.0,22.1794,22.1858,22.1731,22.1731,6500.0
2012-02-23 15:00:00,34.93,34.94,34.92,34.93,7400.0,22.1731,22.1794,22.1667,22.1731,7400.0
2012-02-23 15:05:00,34.92,34.94,34.92,34.93,33900.0,22.1667,22.1794,22.1667,22.1731,33900.0
2012-02-23 15:10:00,34.93,34.96,34.92,34.92,59400.0,22.1731,22.1921,22.1667,22.1667,59400.0
2012-02-23 15:15:00,34.93,34.94,34.92,34.93,18200.0,22.1731,22.1794,22.1667,22.1731,18200.0
2012-02-23 15:20:00,34.93,34.94,34.93,34.93,7600.0,22.1731,22.1794,22.1731,22.1731,7600.0
2012-02-23 15:25:00,34.93,34.94,34.92,34.93,32400.0,22.1731,22.1794,22.1667,22.1731,32400.0
2012-02-23 15:30:00,34.94,34.95,34.93,34.94,13800.0,22.1794,22.1858,22.1731,22.1794,13800.0
2012-02-23 15:35:00,34.94,34.94,34.92,34.93,64500.0,22.1794,22.1794,22.1667,22.1731,64500.0
2012-02-23 15:40:00,34.93,34.94,34.93,34.94,58900.0,22.1731,22.1794,22.1731,22.1794,58900.0
2012-02-23 15:45:00,34.94,34.95,34.93,34.94,163700.0,22.1794,22.1858,22.1731,22.1794,163700.0
2012-02-23 15:50:00,34.94,34.95,34.92,34.92,156000.0,22.1794,22.1858,22.1667,22.1667,156000.0
2012-02-23 15:55:00,34.93,34.96,34.92,34.92,852100.0,22.1731,22.1921,22.1667,22.1667,852100.0
2012-02-24 09:30:00,34.98,34.98,34.88,34.95,80000.0,22.2048,22.2048,22.1413,22.1858,80000.0
2012-02-24 09:35:00,34.95,34.98,34.91,34.97,96500.0,22.1858,22.2048,22.1604,22.1985,96500.0
2012-02-24 09:40:00,34.98,34.98,34.96,34.97,44600.0,22.2048,22.2048,22.1921,22.1985,44600.0
2012-02-24 09:45:00,34.96,34.96,34.89,34.91,69300.0,22.1921,22.1921,22.1477,22.1604,69300.0
2012-02-24 09:50:00,34.92,34.96,34.92,34.96,32400.0,22.1667,22.1921,22.1667,22.1921,32400.0
2012-02-24 09:55:00,34.96,34.98,34.95,34.97,23000.0,22.1921,22.2048,22.1858,22.1985,23000.0
2012-02-24 10:00:00,34.98,34.99,34.95,34.98,69000.0,22.2048,22.2112,22.1858,22.2048,69000.0
2012-02-24 10:05:00,34.98,35.01,34.98,35.01,66700.0,22.2048,22.2239,22.2048,22.2239,66700.0
2012-02-24 10:10:00,35.01,35.02,35.0,35.0,28100.0,22.2239,22.2302,22.2175,22.2175,28100.0
2012-02-24 10:15:00,35.01,35.02,35.0,35.01,70700.0,22.2239,22.2302,22.2175,22.2239,70700.0
2012-02-24 10:20:00,35.01,35.06,35.01,35.05,59300.0,22.2239,22.2556,22.2239,22.2492,59300.0
2012-02-24 10:25:00,35.06,35.07,35.05,35.07,84100.0,22.2556,22.2619,22.2492,22.2619,84100.0
2012-02-24 10:30:00,35.06,35.08,35.06,35.06,72000.0,22.2556,22.2683,22.2556,22.2556,72000.0
2012-02-24 10:35:00,35.06,35.07,35.05,35.07,27200.0,22.2556,22.2619,22.2492,22.2619,27200.0
2012-02-24 10:40:00,35.07,35.09,35.06,35.09,20000.0,22.2619,22.2746,22.2556,22.2746,20000.0
2012-02-24 10:45:00,35.09,35.09,35.08,35.09,5700.0,22.2746,22.2746,22.2683,22.2746,5700.0
2012-02-24 10:50:00,35.09,35.09,35.07,35.08,67700.0,22.2746,22.2746,22.2619,22.2683,67700.0
2012-02-24 10:55:00,35.09,35.09,35.08,35.08,12600.0,22.2746,22.2746,22.2683,22.2683,12600.0
2012-02-24 11:00:00,35.09,35.09,35.07,35.09,49400.0,22.2746,22.2746,22.2619,22.2746,49400.0
2012-02-24 11:05:00,35.09,35.1,35.08,35.09,113200.0,22.2746,22.281,22.2683,22.2746,113200.0
2012-02-24 11:10:00,35.08,35.09,35.08,35.09,14900.0,22.2683,22.2746,22.2683,22.2746,14900.0
2012-02-24 11:15:00,35.09,35.09,35.07,35.08,16500.0,22.2746,22.2746,22.2619,22.2683,16500.0
2012-02-24 11:20:00,35.07,35.08,35.05,35.06,51500.0,22.2619,22.2683,22.2492,22.2556,51500.0
2012-02-24 11:25:00,35.06,35.08,35.05,35.08,28400.0,22.2556,22.2683,22.2492,22.2683,28400.0
2012-02-24 11:30:00,35.09,35.09,35.08,35.09,37700.0,22.2746,22.2746,22.2683,22.2746,37700.0
2012-02-24 11:35:00,35.09,35.09,35.08,35.08,12700.0,22.2746,22.2746,22.2683,22.2683,12700.0
2012-02-24 11:40:00,35.08,35.09,35.08,35.09,8000.0,22.2683,22.2746,22.2683,22.2746,8000.0
2012-02-24 11:45:00,35.09,35.13,35.08,35.13,24900.0,22.2746,22.3,22.2683,22.3,24900.0
2012-02-24 11:50:00,35.12,35.15,35.12,35.15,24400.0,22.2937,22.3127,22.2937,22.3127,24400.0
2012-02-24 11:55:00,35.14,35.16,35.14,35.16,28700.0,22.3064,22.3191,22.3064,22.3191,28700.0
2012-02-24 12:00:00,35.16,35.16,35.13,35.14,93500.0,22.3191,22.3191,22.3,22.3064,93500.0
2012-02-24 12:05:00,35.14,35.15,35.14,35.15,22800.0,22.3064,22.3127,22.3064,22.3127,22800.0
2012-02-24 12:10:00,35.14,35.15,35.14,35.15,38500.0,22.3064,22.3127,22.3064,22.3127,38500.0
2012-02-24 12:15:00,35.15,35.16,35.14,35.15,33800.0,22.3127,22.3191,22.3064,22.3127,33800.0
2012-02-24 12:20:00,35.15,35.19,35.15,35.19,32500.0,22.3127,22.3381,22.3127,22.3381,32500.0
2012-02-24 12:25:00,35.19,35.19,35.17,35.18,13400.0,22.3381,22.3381,22.3254,22.3318,13400.0
2012-02-24 12:30:00,35.17,35.18,35.17,35.18,8100.0,22.3254,22.3318,22.3254,22.3318,8100.0
2012-02-24 12:35:00,35.18,35.18,35.16,35.16,68400.0,22.3318,22.3318,22.3191,22.3191,68400.0
2012-02-24 12:40:00,35.16,35.17,35.16,35.17,10000.0,22.3191,22.3254,22.3191,22.3254,10000.0
2012-02-24 12:45:00,35.17,35.18,35.17,35.18,17400.0,22.3254,22.3318,22.3254,22.3318,17400.0
2012-02-24 12:50:00,35.17,35.19,35.17,35.19,16300.0,22.3254,22.3381,22.3254,22.3381,16300.0
2012-02-24 12:55:00,35.19,35.19,35.16,35.16,58900.0,22.3381,22.3381,22.3191,22.3191,58900.0
2012-02-24 13:00:00,35.16,35.18,35.16,35.18,18200.0,22.3191,22.3318,22.3191,22.3318,18200.0
2012-02-24 13:05:00,35.17,35.18,35.16,35.17,14300.0,22.3254,22.3318,22.3191,22.3254,14300.0
2012-02-24 13:10:00,35.16,35.16,35.14,35.15,91700.0,22.3191,22.3191,22.3064,22.3127,91700.0
2012-02-24 13:15:00,35.14,35.15,35.13,35.13,8100.0,22.3064,22.3127,22.3,22.3,8100.0
2012-02-24 13:20:00,35.13,35.13,35.1,35.11,27800.0,22.3,22.3,22.281,22.2873,27800.0
2012-02-24 13:25:00,35.11,35.12,35.1,35.1,14500.0,22.2873,22.2937,22.281,22.281,14500.0
2012-02-24 13:30:00,35.1,35.1,35.08,35.08,14700.0,22.281,22.281,22.2683,22.2683,14700.0
2012-02-24 13:35:00,35.09,35.09,35.07,35.08,13900.0,22.2746,22.2746,22.2619,22.2683,13900.0
2012-02-24 13:40:00,35.08,35.08,35.06,35.06,6900.0,22.2683,22.2683,22.2556,22.2556,6900.0
2012-02-24 13:45:00,35.06,35.06,35.05,35.05,6200.0,22.2556,22.2556,22.2492,22.2492,6200.0
2012-02-24 13:50:00,35.05,35.08,35.05,35.08,62100.0,22.2492,22.2683,22.2492,22.2683,62100.0
2012-02-24 13:55:00,35.07,35.08,35.06,35.06,44600.0,22.2619,22.2683,22.2556,22.2556,44600.0
2012-02-24 14:00:00,35.07,35.09,35.07,35.08,9900.0,22.2619,22.2746,22.2619,22.2683,9900.0
2012-02-24 14:05:00,35.09,35.09,35.07,35.08,20900.0,22.2746,22.2746,22.2619,22.2683,20900.0
2012-02-24 14:10:00,35.07,35.09,35.07,35.09,11300.0,22.2619,22.2746,22.2619,22.2746,11300.0
2012-02-24 14:15:00,35.08,35.09,35.07,35.08,17200.0,22.2683,22.2746,22.2619,22.2683,17200.0
2012-02-24 14:20:00,35.08,35.08,35.07,35.07,17700.0,22.2683,22.2683,22.2619,22.2619,17700.0
2012-02-24 14:25:00,35.07,35.07,35.06,35.06,7200.0,22.2619,22.2619,22.2556,22.2556,7200.0
2012-02-24 14:30:00,35.06,35.06,35.03,35.05,116200.0,22.2556,22.2556,22.2365,22.2492,116200.0
2012-02-24 14:35:00,35.05,35.05,35.03,35.05,26700.0,22.2492,22.2492,22.2365,22.2492,26700.0
2012-02-24 14:40:00,35.05,35.05,35.03,35.04,19400.0,22.2492,22.2492,22.2365,22.2429,19400.0
2012-02-24 14:45:00,35.03,35.04,35.03,35.04,15500.0,22.2365,22.2429,22.2365,22.2429,15500.0
2012-02-24 14:50:00,35.04,35.05,35.03,35.03,21000.0,22.2429,22.2492,22.2365,22.2365,21000.0
2012-02-24 14:55:00,35.04,35.04,35.03,35.04,10800.0,22.2429,22.2429,22.2365,22.2429,10800.0
2012-02-24 15:00:00,35.04,35.05,35.04,35.05,25100.0,22.2429,22.2492,22.2429,22.2492,25100.0
2012-02-24 15:05:00,35.06,35.07,35.05,35.07,7200.0,22.2556,22.2619,22.2492,22.2619,7200.0
2012-02-24 15:10:00,35.07,35.08,35.07,35.08,8800.0,22.2619,22.2683,22.2619,22.2683,8800.0
2012-02-24 15:15:00,35.07,35.09,35.07,35.09,16800.0,22.2619,22.2746,22.2619,22.2746,16800.0
2012-02-24 15:20:00,35.09,35.09,35.08,35.08,10400.0,22.2746,22.2746,22.2683,22.2683,10400.0
2012-02-24 15:25:00,35.09,35.09,35.08,35.08,33000.0,22.2746,22.2746,22.2683,22.2683,33000.0
2012-02-24 15:30:00,35.08,35.08,35.07,35.07,23300.0,22.2683,22.2683,22.2619,22.2619,23300.0
2012-02-24 15:35:00,35.07,35.08,35.06,35.07,48400.0,22.2619,22.2683,22.2556,22.2619,48400.0
2012-02-24 15:40:00,35.07,35.08,35.06,35.07,174000.0,22.2619,22.2683,22.2556,22.2619,174000.0
2012-02-24 15:45:00,35.07,35.08,35.05,35.06,78400.0,22.2619,22.2683,22.2492,22.2556,78400.0
2012-02-24 15:50:00,35.06,35.08,35.06,35.08,149600.0,22.2556,22.2683,22.2556,22.2683,149600.0
2012-02-24 15:55:00,35.08,35.09,35.07,35.08,240200.0,22.2683,22.2746,22.2619,22.2683,240200.0
2012-02-27 09:30:00,35.04,35.12,35.0,35.1,120300.0,22.2429,22.2937,22.2175,22.281,120300.0
2012-02-27 09:35:00,35.1,35.1,34.88,34.9,110300.0,22.281,22.281,22.1413,22.154,110300.0
2012-02-27 09:40:00,34.9,34.98,34.88,34.94,65100.0,22.154,22.2048,22.1413,22.1794,65100.0
2012-02-27 09:45:00,34.92,34.95,34.88,34.91,82200.0,22.1667,22.1858,22.1413,22.1604,82200.0
2012-02-27 09:50:00,34.91,34.96,34.91,34.95,24000.0,22.1604,22.1921,22.1604,22.1858,24000.0
2012-02-27 09:55:00,34.96,34.96,34.91,34.93,64800.0,22.1921,22.1921,22.1604,22.1731,64800.0
2012-02-27 10:00:00,34.93,34.95,34.91,34.93,76300.0,22.1731,22.1858,22.1604,22.1731,76300.0
2012-02-27 10:05:00,34.93,34.96,34.92,34.93,58100.0,22.1731,22.1921,22.1667,22.1731,58100.0
2012-02-27 10:10:00,34.94,34.97,34.9,34.9,227700.0,22.1794,22.1985,22.154,22.154,227700.0
2012-02-27 10:15:00,34.91,34.98,34.91,34.96,116200.0,22.1604,22.2048,22.1604,22.1921,116200.0
2012-02-27 10:20:00,34.96,34.96,34.9,34.93,111900.0,22.1921,22.1921,22.154,22.1731,111900.0
2012-02-27 10:25:00,34.92,34.92,34.87,34.89,34600.0,22.1667,22.1667,22.135,22.1477,34600.0
2012-02-27 10:30:00,34.89,34.96,34.89,34.95,49600.0,22.1477,22.1921,22.1477,22.1858,49600.0
2012-02-27 10:35:00,34.96,34.99,34.94,34.99,189700.0,22.1921,22.2112,22.1794,22.2112,189700.0
2012-02-27 10:40:00,34.99,35.01,34.97,35.0,71000.0,22.2112,22.2239,22.1985,22.2175,71000.0
2012-02-27 10:45:00,34.99,35.01,34.99,35.0,34000.0,22.2112,22.2239,22.2112,22.2175,34000.0
2012-02-27 10:50:00,35.0,35.0,34.98,34.98,16700.0,22.2175,22.2175,22.2048,22.2048,16700.0
2012-02-27 10:55:00,34.97,34.98,34.96,34.96,27000.0,22.1985,22.2048,22.1921,22.1921,27000.0
2012-02-27 11:00:00,34.97,35.0,34.96,34.98,37800.0,22.1985,22.2175,22.1921,22.2048,37800.0
2012-02-27 11:05:00,34.97,35.0,34.96,35.0,39200.0,22.1985,22.2175,22.1921,22.2175,39200.0
2012-02-27 11:10:00,35.01,35.01,34.98,34.98,7900.0,22.2239,22.2239,22.2048,22.2048,7900.0
2012-02-27 11:15:00,34.98,35.01,34.97,34.98,94200.0,22.2048,22.2239,22.1985,22.2048,94200.0
2012-02-27 11:20:00,34.99,35.04,34.99,35.04,68300.0,22.2112,22.2429,22.2112,22.2429,68300.0
2012-02-27 11:25:00,35.04,35.04,35.02,35.03,50200.0,22.2429,22.2429,22.2302,22.2365,50200.0
2012-02-27 11:30:00,35.04,35.05,35.03,35.03,39200.0,22.2429,22.2492,22.2365,22.2365,39200.0
2012-02-27 11:35:00,35.03,35.05,35.01,35.04,57500.0,22.2365,22.2492,22.2239,22.2429,57500.0
2012-02-27 11:40:00,35.04,35.05,35.04,35.05,18600.0,22.2429,22.2492,22.2429,22.2492,18600.0
2012-02-27 11:45:00,35.05,35.05,35.03,35.03,33400.0,22.2492,22.2492,22.2365,22.2365,33400.0
2012-02-27 11:50:00,35.04,35.05,35.03,35.04,13700.0,22.2429,22.2492,22.2365,22.2429,13700.0
2012-02-27 11:55:00,35.04,35.05,35.04,35.04,13500.0,22.2429,22.2492,22.2429,22.2429,13500.0
2012-02-27 12:00:00,35.04,35.05,35.04,35.05,30700.0,22.2429,22.2492,22.2429,22.2492,30700.0
2012-02-27 12:05:00,35.04,35.05,35.02,35.02,64400.0,22.2429,22.2492,22.2302,22.2302,64400.0
2012-02-27 12:10:00,35.02,35.03,35.02,35.02,21200.0,22.2302,22.2365,22.2302,22.2302,21200.0
2012-02-27 12:15:00,35.03,35.03,35.01,35.01,11900.0,22.2365,22.2365,22.2239,22.2239,11900.0
2012-02-27 12:20:00,35.01,35.01,34.98,34.99,20700.0,22.2239,22.2239,22.2048,22.2112,20700.0
2012-02-27 12:25:00,34.99,35.0,34.98,35.0,27400.0,22.2112,22.2175,22.2048,22.2175,27400.0
2012-02-27 12:30:00,34.99,35.0,34.98,34.99,8900.0,22.2112,22.2175,22.2048,22.2112,8900.0
2012-02-27 12:35:00,34.98,34.99,34.98,34.98,10300.0,22.2048,22.2112,22.2048,22.2048,10300.0
2012-02-27 12:40:00,34.98,34.98,34.97,34.97,14500.0,22.2048,22.2048,22.1985,22.1985,14500.0
2012-02-27 12:45:00,34.97,34.99,34.97,34.99,27200.0,22.1985,22.2112,22.1985,22.2112,27200.0
2012-02-27 12:50:00,34.99,35.05,34.99,35.02,73000.0,22.2112,22.2492,22.2112,22.2302,73000.0
2012-02-27 12:55:00,35.02,35.04,35.02,35.04,30700.0,22.2302,22.2429,22.2302,22.2429,30700.0
2012-02-27 13:00:00,35.03,35.04,35.01,35.01,61900.0,22.2365,22.2429,22.2239,22.2239,61900.0
2012-02-27 13:05:00,35.01,35.02,35.0,35.02,18700.0,22.2239,22.2302,22.2175,22.2302,18700.0
2012-02-27 13:10:00,35.02,35.02,35.01,35.02,5400.0,22.2302,22.2302,22.2239,22.2302,5400.0
2012-02-27 13:15:00,35.01,35.02,35.01,35.01,9100.0,22.2239,22.2302,22.2239,22.2239,9100.0
2012-02-27 13:20:00,35.01,35.03,35.01,35.02,86900.0,22.2239,22.2365,22.2239,22.2302,86900.0
2012-02-27 13:25:00,35.02,35.02,35.0,35.0,136800.0,22.2302,22.2302,22.2175,22.2175,136800.0
2012-02-27 13:30:00,34.99,35.0,34.99,34.99,6600.0,22.2112,22.2175,22.2112,22.2112,6600.0
2012-02-27 13:35:00,35.0,35.0,34.99,35.0,18500.0,22.2175,22.2175,22.2112,22.2175,18500.0
2012-02-27 13:40:00,35.0,35.03,35.0,35.03,40600.0,22.2175,22.2365,22.2175,22.2365,40600.0
2012-02-27 13:45:00,35.03,35.03,35.01,35.01,19000.0,22.2365,22.2365,22.2239,22.2239,19000.0
2012-02-27 13:50:00,35.01,35.05,35.01,35.01,35400.0,22.2239,22.2492,22.2239,22.2239,35400.0
2012-02-27 13:55:00,35.01,35.02,35.01,35.01,8400.0,22.2239,22.2302,22.2239,22.2239,8400.0
2012-02-27 14:00:00,35.02,35.03,35.01,35.03,34600.0,22.2302,22.2365,22.2239,22.2365,34600.0
2012-02-27 14:05:00,35.03,35.07,35.03,35.05,21900.0,22.2365,22.2619,22.2365,22.2492,21900.0
2012-02-27 14:10:00,35.04,35.05,35.04,35.04,10300.0,22.2429,22.2492,22.2429,22.2429,10300.0
2012-02-27 14:15:00,35.04,35.05,35.03,35.04,32300.0,22.2429,22.2492,22.2365,22.2429,32300.0
2012-02-27 14:20:00,35.03,35.04,35.0,35.0,81100.0,22.2365,22.2429,22.2175,22.2175,81100.0
2012-02-27 14:25:00,35.0,35.01,35.0,35.0,17100.0,22.2175,22.2239,22.2175,22.2175,17100.0
2012-02-27 14:30:00,35.0,35.01,35.0,35.01,34000.0,22.2175,22.2239,22.2175,22.2239,34000.0
2012-02-27 14:35:00,35.0,35.02,35.0,35.0,25000.0,22.2175,22.2302,22.2175,22.2175,25000.0
2012-02-27 14:40:00,35.0,35.05,35.0,35.04,22500.0,22.2175,22.2492,22.2175,22.2429,22500.0
2012-02-27 14:45:00,35.04,35.05,35.03,35.05,40600.0,22.2429,22.2492,22.2365,22.2492,40600.0
2012-02-27 14:50:00,35.06,35.06,35.05,35.05,12700.0,22.2556,22.2556,22.2492,22.2492,12700.0
2012-02-27 14:55:00,35.06,35.06,35.05,35.05,23800.0,22.2556,22.2556,22.2492,22.2492,23800.0
2012-02-27 15:00:00,35.05,35.11,35.05,35.11,66700.0,22.2492,22.2873,22.2492,22.2873,66700.0
2012-02-27 15:05:00,35.12,35.12,35.1,35.1,23600.0,22.2937,22.2937,22.281,22.281,23600.0
2012-02-27 15:10:00,35.11,35.11,35.08,35.08,322800.0,22.2873,22.2873,22.2683,22.2683,322800.0
2012-02-27 15:15:00,35.08,35.1,35.07,35.1,155700.0,22.2683,22.281,22.2619,22.281,155700.0
2012-02-27 15:20:00,35.1,35.1,35.09,35.09,10500.0,22.281,22.281,22.2746,22.2746,10500.0
2012-02-27 15:25:00,35.09,35.1,35.08,35.08,29700.0,22.2746,22.281,22.2683,22.2683,29700.0
2012-02-27 15:30:00,35.09,35.1,35.08,35.08,55400.0,22.2746,22.281,22.2683,22.2683,55400.0
2012-02-27 15:35:00,35.08,35.11,35.08,35.09,63700.0,22.2683,22.2873,22.2683,22.2746,63700.0
2012-02-27 15:40:00,35.09,35.1,35.09,35.09,33900.0,22.2746,22.281,22.2746,22.2746,33900.0
2012-02-27 15:45:00,35.09,35.09,35.04,35.05,84500.0,22.2746,22.2746,22.2429,22.2492,84500.0
2012-02-27 15:50:00,35.05,35.07,35.05,35.06,80700.0,22.2492,22.2619,22.2492,22.2556,80700.0
2012-02-27 15:55:00,35.07,35.08,35.02,35.03,342500.0,22.2619,22.2683,22.2302,22.2365,342500.0
2012-02-28 09:30:00,35.06,35.11,35.03,35.09,49200.0,22.2556,22.2873,22.2365,22.2746,49200.0
2012-02-28 09:35:00,35.09,35.1,35.05,35.05,57400.0,22.2746,22.281,22.2492,22.2492,57400.0
2012-02-28 09:40:00,35.05,35.05,34.96,34.99,50600.0,22.2492,22.2492,22.1921,22.2112,50600.0
2012-02-28 09:45:00,35.0,35.01,34.98,35.01,181800.0,22.2175,22.2239,22.2048,22.2239,181800.0
2012-02-28 09:50:00,35.01,35.03,34.99,35.0,43700.0,22.2239,22.2365,22.2112,22.2175,43700.0
2012-02-28 09:55:00,35.0,35.05,34.99,35.04,92800.0,22.2175,22.2492,22.2112,22.2429,92800.0
2012-02-28 10:00:00,35.03,35.09,35.01,35.02,116500.0,22.2365,22.2746,22.2239,22.2302,116500.0
2012-02-28 10:05:00,35.01,35.01,34.92,34.93,50700.0,22.2239,22.2239,22.1667,22.1731,50700.0
2012-02-28 10:10:00,34.94,34.96,34.91,34.93,212800.0,22.1794,22.1921,22.1604,22.1731,212800.0
2012-02-28 10:15:00,34.93,34.95,34.9,34.94,78400.0,22.1731,22.1858,22.154,22.1794,78400.0
2012-02-28 10:20:00,34.94,34.94,34.91,34.91,32200.0,22.1794,22.1794,22.1604,22.1604,32200.0
2012-02-28 10:25:00,34.92,34.97,34.92,34.94,37200.0,22.1667,22.1985,22.1667,22.1794,37200.0
2012-02-28 10:30:00,34.94,35.01,34.94,34.99,45200.0,22.1794,22.2239,22.1794,22.2112,45200.0
2012-02-28 10:35:00,35.0,35.0,34.97,34.98,11100.0,22.2175,22.2175,22.1985,22.2048,11100.0
2012-02-28 10:40:00,34.97,34.98,34.96,34.96,49900.0,22.1985,22.2048,22.1921,22.1921,49900.0
2012-02-28 10:45:00,34.96,34.97,34.94,34.94,114000.0,22.1921,22.1985,22.1794,22.1794,114000.0
2012-02-28 10:50:00,34.94,34.94,34.91,34.91,20600.0,22.1794,22.1794,22.1604,22.1604,20600.0
2012-02-28 10:55:00,34.91,34.93,34.91,34.92,59900.0,22.1604,22.1731,22.1604,22.1667,59900.0
2012-02-28 11:00:00,34.93,34.95,34.92,34.93,39800.0,22.1731,22.1858,22.1667,22.1731,39800.0
2012-02-28 11:05:00,34.93,34.94,34.92,34.93,31400.0,22.1731,22.1794,22.1667,22.1731,31400.0
2012-02-28 11:10:00,34.93,34.94,34.92,34.92,29500.0,22.1731,22.1794,22.1667,22.1667,29500.0
2012-02-28 11:15:00,34.92,34.93,34.92,34.92,22200.0,22.1667,22.1731,22.1667,22.1667,22200.0
2012-02-28 11:20:00,34.93,34.95,34.92,34.95,141000.0,22.1731,22.1858,22.1667,22.1858,141000.0
2012-02-28 11:25:00,34.94,34.97,34.94,34.96,41100.0,22.1794,22.1985,22.1794,22.1921,41100.0
2012-02-28 11:30:00,34.96,34.97,34.96,34.97,53500.0,22.1921,22.1985,22.1921,22.1985,53500.0
2012-02-28 11:35:00,34.97,34.98,34.96,34.97,95100.0,22.1985,22.2048,22.1921,22.1985,95100.0
2012-02-28 11:40:00,34.97,34.97,34.95,34.95,25200.0,22.1985,22.1985,22.1858,22.1858,25200.0
2012-02-28 11:45:00,34.96,34.96,34.94,34.94,17200.0,22.1921,22.1921,22.1794,22.1794,17200.0
2012-02-28 11:50:00,34.95,34.95,34.92,34.92,14700.0,22.1858,22.1858,22.1667,22.1667,14700.0
2012-02-28 11:55:00,34.92,34.94,34.91,34.93,93600.0,22.1667,22.1794,22.1604,22.1731,93600.0
2012-02-28 12:00:00,34.93,34.93,34.92,34.92,29400.0,22.1731,22.1731,22.1667,22.1667,29400.0
2012-02-28 12:05:00,34.92,34.93,34.91,34.92,23500.0,22.1667,22.1731,22.1604,22.1667,23500.0
2012-02-28 12:10:00,34.91,34.92,34.9,34.91,33600.0,22.1604,22.1667,22.154,22.1604,33600.0
2012-02-28 12:15:00,34.91,34.92,34.88,34.89,83500.0,22.1604,22.1667,22.1413,22.1477,83500.0
2012-02-28 12:20:00,34.89,34.89,34.88,34.88,35100.0,22.1477,22.1477,22.1413,22.1413,35100.0
2012-02-28 12:25:00,34.88,34.88,34.87,34.88,20100.0,22.1413,22.1413,22.135,22.1413,20100.0
2012-02-28 12:30:00,34.88,34.88,34.87,34.87,62200.0,22.1413,22.1413,22.135,22.135,62200.0
2012-02-28 12:35:00,34.87,34.87,34.86,34.87,17000.0,22.135,22.135,22.1286,22.135,17000.0
2012-02-28 12:40:00,34.87,34.88,34.86,34.88,92200.0,22.135,22.1413,22.1286,22.1413,92200.0
2012-02-28 12:45:00,34.88,34.89,34.87,34.88,22400.0,22.1413,22.1477,22.135,22.1413,22400.0
2012-02-28 12:50:00,34.89,34.89,34.88,34.89,26100.0,22.1477,22.1477,22.1413,22.1477,26100.0
2012-02-28 12:55:00,34.89,34.89,34.88,34.88,48600.0,22.1477,22.1477,22.1413,22.1413,48600.0
2012-02-28 13:00:00,34.88,34.89,34.88,34.89,6000.0,22.1413,22.1477,22.1413,22.1477,6000.0
2012-02-28 13:05:00,34.88,34.89,34.87,34.88,69900.0,22.1413,22.1477,22.135,22.1413,69900.0
2012-02-28 13:10:00,34.87,34.88,34.87,34.87,11800.0,22.135,22.1413,22.135,22.135,11800.0
2012-02-28 13:15:00,34.87,34.89,34.87,34.89,29600.0,22.135,22.1477,22.135,22.1477,29600.0
2012-02-28 13:20:00,34.89,34.89,34.88,34.89,4200.0,22.1477,22.1477,22.1413,22.1477,4200.0
2012-02-28 13:25:00,34.88,34.89,34.86,34.86,52900.0,22.1413,22.1477,22.1286,22.1286,52900.0
2012-02-28 13:30:00,34.86,34.86,34.85,34.86,179000.0,22.1286,22.1286,22.1223,22.1286,179000.0
2012-02-28 13:35:00,34.85,34.86,34.85,34.86,53900.0,22.1223,22.1286,22.1223,22.1286,53900.0
2012-02-28 13:40:00,34.85,34.86,34.85,34.85,8400.0,22.1223,22.1286,22.1223,22.1223,8400.0
2012-02-28 13:45:00,34.85,34.86,34.83,34.83,80100.0,22.1223,22.1286,22.1096,22.1096,80100.0
2012-02-28 13:50:00,34.84,34.84,34.81,34.81,76800.0,22.1159,22.1159,22.0969,22.0969,76800.0
2012-02-28 13:55:00,34.81,34.82,34.8,34.82,174700.0,22.0969,22.1032,22.0905,22.1032,174700.0
2012-02-28 14:00:00,34.81,34.83,34.81,34.83,74200.0,22.0969,22.1096,22.0969,22.1096,74200.0
2012-02-28 14:05:00,34.83,34.85,34.83,34.84,21300.0,22.1096,22.1223,22.1096,22.1159,21300.0
2012-02-28 14:10:00,34.84,34.85,34.84,34.84,14900.0,22.1159,22.1223,22.1159,22.1159,14900.0
2012-02-28 14:15:00,34.85,34.86,34.84,34.85,27000.0,22.1223,22.1286,22.1159,22.1223,27000.0
2012-02-28 14:20:00,34.85,34.86,34.84,34.85,27600.0,22.1223,22.1286,22.1159,22.1223,27600.0
2012-02-28 14:25:00,34.84,34.85,34.82,34.82,33000.0,22.1159,22.1223,22.1032,22.1032,33000.0
2012-02-28 14:30:00,34.82,34.84,34.82,34.84,51500.0,22.1032,22.1159,22.1032,22.1159,51500.0
2012-02-28 14:35:00,34.84,34.84,34.83,34.83,40600.0,22.1159,22.1159,22.1096,22.1096,40600.0
2012-02-28 14:40:00,34.83,34.85,34.83,34.85,33800.0,22.1096,22.1223,22.1096,22.1223,33800.0
2012-02-28 14:45:00,34.84,34.87,34.84,34.87,36800.0,22.1159,22.135,22.1159,22.135,36800.0
2012-02-28 14:50:00,34.86,34.88,34.86,34.88,35100.0,22.1286,22.1413,22.1286,22.1413,35100.0
2012-02-28 14:55:00,34.88,34.88,34.87,34.88,9000.0,22.1413,22.1413,22.135,22.1413,9000.0
2012-02-28 15:00:00,34.88,34.89,34.87,34.89,37200.0,22.1413,22.1477,22.135,22.1477,37200.0
2012-02-28 15:05:00,34.89,34.89,34.88,34.88,9400.0,22.1477,22.1477,22.1413,22.1413,9400.0
2012-02-28 15:10:00,34.89,34.89,34.87,34.88,65700.0,22.1477,22.1477,22.135,22.1413,65700.0
2012-02-28 15:15:00,34.87,34.9,34.87,34.9,78600.0,22.135,22.154,22.135,22.154,78600.0
2012-02-28 15:20:00,34.9,34.9,34.89,34.89,14700.0,22.154,22.154,22.1477,22.1477,14700.0
2012-02-28 15:25:00,34.9,34.9,34.89,34.89,14600.0,22.154,22.154,22.1477,22.1477,14600.0
2012-02-28 15:30:00,34.89,34.9,34.88,34.89,20900.0,22.1477,22.154,22.1413,22.1477,20900.0
2012-02-28 15:35:00,34.88,34.88,34.86,34.87,467600.0,22.1413,22.1413,22.1286,22.135,467600.0
2012-02-28 15:40:00,34.87,34.88,34.85,34.87,165800.0,22.135,22.1413,22.1223,22.135,165800.0
2012-02-28 15:45:00,34.88,34.89,34.87,34.88,73000.0,22.1413,22.1477,22.135,22.1413,73000.0
2012-02-28 15:50:00,34.88,34.92,34.88,34.92,143100.0,22.1413,22.1667,22.1413,22.1667,143100.0
2012-02-28 15:55:00,34.91,34.93,34.9,34.91,565000.0,22.1604,22.1731,22.154,22.1604,565000.0
2012-02-29 09:30:00,34.92,34.99,34.87,34.88,134800.0,22.1667,22.2112,22.135,22.1413,134800.0
2012-02-29 09:35:00,34.88,34.94,34.88,34.93,58400.0,22.1413,22.1794,22.1413,22.1731,58400.0
2012-02-29 09:40:00,34.93,35.0,34.93,34.97,48600.0,22.1731,22.2175,22.1731,22.1985,48600.0
2012-02-29 09:45:00,34.96,34.98,34.87,34.88,273900.0,22.1921,22.2048,22.135,22.1413,273900.0
2012-02-29 09:50:00,34.87,34.89,34.83,34.84,106000.0,22.135,22.1477,22.1096,22.1159,106000.0
2012-02-29 09:55:00,34.84,34.86,34.83,34.85,81300.0,22.1159,22.1286,22.1096,22.1223,81300.0
2012-02-29 10:00:00,34.85,34.89,34.84,34.84,92000.0,22.1223,22.1477,22.1159,22.1159,92000.0
2012-02-29 10:05:00,34.84,34.84,34.79,34.82,63000.0,22.1159,22.1159,22.0842,22.1032,63000.0
2012-02-29 10:10:00,34.82,34.86,34.8,34.86,57200.0,22.1032,22.1286,22.0905,22.1286,57200.0
2012-02-29 10:15:00,34.86,34.86,34.84,34.85,26900.0,22.1286,22.1286,22.1159,22.1223,26900.0
2012-02-29 10:20:00,34.85,34.87,34.84,34.87,107800.0,22.1223,22.135,22.1159,22.135,107800.0
2012-02-29 10:25:00,34.87,34.9,34.86,34.88,99100.0,22.135,22.154,22.1286,22.1413,99100.0
2012-02-29 10:30:00,34.88,34.88,34.82,34.83,274000.0,22.1413,22.1413,22.1032,22.1096,274000.0
2012-02-29 10:35:00,34.82,34.83,34.81,34.83,52500.0,22.1032,22.1096,22.0969,22.1096,52500.0
2012-02-29 10:40:00,34.83,34.85,34.81,34.85,41200.0,22.1096,22.1223,22.0969,22.1223,41200.0
2012-02-29 10:45:00,34.84,34.85,34.81,34.82,135200.0,22.1159,22.1223,22.0969,22.1032,135200.0
2012-02-29 10:50:00,34.82,34.83,34.78,34.78,161600.0,22.1032,22.1096,22.0779,22.0779,161600.0
2012-02-29 10:55:00,34.78,34.79,34.77,34.79,97100.0,22.0779,22.0842,22.0715,22.0842,97100.0
2012-02-29 11:00:00,34.79,34.8,34.76,34.76,52000.0,22.0842,22.0905,22.0652,22.0652,52000.0
2012-02-29 11:05:00,34.76,34.78,34.76,34.77,72500.0,22.0652,22.0779,22.0652,22.0715,72500.0
2012-02-29 11:10:00,34.77,34.78,34.73,34.74,47900.0,22.0715,22.0779,22.0461,22.0525,47900.0
2012-02-29 11:15:00,34.73,34.77,34.73,34.76,70800.0,22.0461,22.0715,22.0461,22.0652,70800.0
2012-02-29 11:20:00,34.76,34.76,34.69,34.72,414200.0,22.0652,22.0652,22.0207,22.0398,414200.0
2012-02-29 11:25:00,34.72,34.74,34.71,34.71,127600.0,22.0398,22.0525,22.0334,22.0334,127600.0
2012-02-29 11:30:00,34.7,34.78,34.69,34.78,93700.0,22.0271,22.0779,22.0207,22.0779,93700.0
2012-02-29 11:35:00,34.77,34.79,34.76,34.77,30800.0,22.0715,22.0842,22.0652,22.0715,30800.0
2012-02-29 11:40:00,34.77,34.79,34.77,34.78,29100.0,22.0715,22.0842,22.0715,22.0779,29100.0
2012-02-29 11:45:00,34.79,34.83,34.77,34.82,99400.0,22.0842,22.1096,22.0715,22.1032,99400.0
2012-02-29 11:50:00,34.82,34.84,34.82,34.84,27300.0,22.1032,22.1159,22.1032,22.1159,27300.0
2012-02-29 11:55:00,34.84,34.89,34.84,34.88,108200.0,22.1159,22.1477,22.1159,22.1413,108200.0
2012-02-29 12:00:00,34.88,34.92,34.87,34.92,35100.0,22.1413,22.1667,22.135,22.1667,35100.0
2012-02-29 12:05:00,34.92,34.95,34.91,34.93,85800.0,22.1667,22.1858,22.1604,22.1731,85800.0
2012-02-29 12:10:00,34.93,34.95,34.93,34.94,11400.0,22.1731,22.1858,22.1731,22.1794,11400.0
2012-02-29 12:15:00,34.94,34.96,34.94,34.95,71900.0,22.1794,22.1921,22.1794,22.1858,71900.0
2012-02-29 12:20:00,34.95,34.96,34.94,34.94,37800.0,22.1858,22.1921,22.1794,22.1794,37800.0
2012-02-29 12:25:00,34.94,34.94,34.91,34.92,105700.0,22.1794,22.1794,22.1604,22.1667,105700.0
2012-02-29 12:30:00,34.92,34.92,34.91,34.91,8600.0,22.1667,22.1667,22.1604,22.1604,8600.0
2012-02-29 12:35:00,34.92,34.92,34.88,34.88,18400.0,22.1667,22.1667,22.1413,22.1413,18400.0
2012-02-29 12:40:00,34.88,34.89,34.87,34.87,6200.0,22.1413,22.1477,22.135,22.135,6200.0
2012-02-29 12:45:00,34.88,34.88,34.86,34.86,59400.0,22.1413,22.1413,22.1286,22.1286,59400.0
2012-02-29 12:50:00,34.87,34.88,34.86,34.88,10700.0,22.135,22.1413,22.1286,22.1413,10700.0
2012-02-29 12:55:00,34.88,34.89,34.87,34.87,28700.0,22.1413,22.1477,22.135,22.135,28700.0
2012-02-29 13:00:00,34.88,34.89,34.88,34.88,10900.0,22.1413,22.1477,22.1413,22.1413,10900.0
2012-02-29 13:05:00,34.88,34.92,34.88,34.92,14200.0,22.1413,22.1667,22.1413,22.1667,14200.0
2012-02-29 13:10:00,34.93,34.93,34.91,34.91,14900.0,22.1731,22.1731,22.1604,22.1604,14900.0
2012-02-29 13:15:00,34.9,34.91,34.88,34.88,29700.0,22.154,22.1604,22.1413,22.1413,29700.0
2012-02-29 13:20:00,34.89,34.93,34.88,34.93,18400.0,22.1477,22.1731,22.1413,22.1731,18400.0
2012-02-29 13:25:00,34.93,34.96,34.92,34.96,40500.0,22.1731,22.1921,22.1667,22.1921,40500.0
2012-02-29 13:30:00,34.96,34.96,34.94,34.95,47500.0,22.1921,22.1921,22.1794,22.1858,47500.0
2012-02-29 13:35:00,34.95,34.95,34.93,34.94,20600.0,22.1858,22.1858,22.1731,22.1794,20600.0
2012-02-29 13:40:00,34.94,34.95,34.94,34.95,22300.0,22.1794,22.1858,22.1794,22.1858,22300.0
2012-02-29 13:45:00,34.94,34.95,34.94,34.95,5300.0,22.1794,22.1858,22.1794,22.1858,5300.0
2012-02-29 13:50:00,34.95,35.0,34.95,34.99,25900.0,22.1858,22.2175,22.1858,22.2112,25900.0
2012-02-29 13:55:00,34.99,35.04,34.98,35.03,77900.0,22.2112,22.2429,22.2048,22.2365,77900.0
2012-02-29 14:00:00,35.03,35.04,35.01,35.01,49300.0,22.2365,22.2429,22.2239,22.2239,49300.0
2012-02-29 14:05:00,35.02,35.05,35.01,35.05,52100.0,22.2302,22.2492,22.2239,22.2492,52100.0
2012-02-29 14:10:00,35.04,35.05,35.01,35.02,30000.0,22.2429,22.2492,22.2239,22.2302,30000.0
2012-02-29 14:15:00,35.01,35.01,34.97,34.98,200400.0,22.2239,22.2239,22.1985,22.2048,200400.0
2012-02-29 14:20:00,34.98,34.98,34.96,34.96,32100.0,22.2048,22.2048,22.1921,22.1921,32100.0
2012-02-29 14:25:00,34.97,34.98,34.96,34.97,13400.0,22.1985,22.2048,22.1921,22.1985,13400.0
2012-02-29 14:30:00,34.98,34.98,34.95,34.95,42700.0,22.2048,22.2048,22.1858,22.1858,42700.0
2012-02-29 14:35:00,34.95,34.96,34.95,34.95,9400.0,22.1858,22.1921,22.1858,22.1858,9400.0
2012-02-29 14:40:00,34.95,34.98,34.95,34.97,12000.0,22.1858,22.2048,22.1858,22.1985,12000.0
2012-02-29 14:45:00,34.97,34.99,34.95,34.98,34800.0,22.1985,22.2112,22.1858,22.2048,34800.0
2012-02-29 14:50:00,34.99,34.99,34.98,34.99,15400.0,22.2112,22.2112,22.2048,22.2112,15400.0
2012-02-29 14:55:00,34.98,34.99,34.96,34.96,13700.0,22.2048,22.2112,22.1921,22.1921,13700.0
2012-02-29 15:00:00,34.97,34.97,34.93,34.95,40200.0,22.1985,22.1985,22.1731,22.1858,40200.0
2012-02-29 15:05:00,34.94,34.98,34.94,34.98,22500.0,22.1794,22.2048,22.1794,22.2048,22500.0
2012-02-29 15:10:00,34.98,34.98,34.96,34.97,23800.0,22.2048,22.2048,22.1921,22.1985,23800.0
2012-02-29 15:15:00,34.98,34.98,34.95,34.96,70900.0,22.2048,22.2048,22.1858,22.1921,70900.0
2012-02-29 15:20:00,34.96,34.96,34.94,34.94,21400.0,22.1921,22.1921,22.1794,22.1794,21400.0
2012-02-29 15:25:00,34.95,34.96,34.94,34.95,16400.0,22.1858,22.1921,22.1794,22.1858,16400.0
2012-02-29 15:30:00,34.95,34.95,34.93,34.93,54500.0,22.1858,22.1858,22.1731,22.1731,54500.0
2012-02-29 15:35:00,34.93,34.94,34.89,34.92,186800.0,22.1731,22.1794,22.1477,22.1667,186800.0
2012-02-29 15:40:00,34.92,34.97,34.92,34.96,64400.0,22.1667,22.1985,22.1667,22.1921,64400.0
2012-02-29 15:45:00,34.96,34.96,34.9,34.94,142400.0,22.1921,22.1921,22.154,22.1794,142400.0
2012-02-29 15:50:00,34.94,34.96,34.93,34.93,205900.0,22.1794,22.1921,22.1731,22.1731,205900.0
2012-02-29 15:55:00,34.93,34.95,34.9,34.9,619600.0,22.1731,22.1858,22.154,22.154,619600.0
2012-03-01 09:30:00,34.9,35.02,34.87,34.88,96400.0,22.154,22.2302,22.135,22.1413,96400.0
2012-03-01 09:35:00,34.87,34.99,34.87,34.99,76500.0,22.135,22.2112,22.135,22.2112,76500.0
2012-03-01 09:40:00,35.0,35.01,34.93,34.95,115200.0,22.2175,22.2239,22.1731,22.1858,115200.0
2012-03-01 09:45:00,34.95,34.97,34.91,34.97,152800.0,22.1858,22.1985,22.1604,22.1985,152800.0
2012-03-01 09:50:00,34.98,35.01,34.94,35.01,139400.0,22.2048,22.2239,22.1794,22.2239,139400.0
2012-03-01 09:55:00,35.01,35.09,34.99,35.07,112900.0,22.2239,22.2746,22.2112,22.2619,112900.0
2012-03-01 10:00:00,35.05,35.06,34.93,34.97,270300.0,22.2492,22.2556,22.1731,22.1985,270300.0
2012-03-01 10:05:00,34.97,35.05,34.97,35.05,77100.0,22.1985,22.2492,22.1985,22.2492,77100.0
2012-03-01 10:10:00,35.05,35.06,35.02,35.05,67700.0,22.2492,22.2556,22.2302,22.2492,67700.0
2012-03-01 10:15:00,35.05,35.08,35.02,35.06,69800.0,22.2492,22.2683,22.2302,22.2556,69800.0
2012-03-01 10:20:00,35.06,35.07,35.03,35.04,39400.0,22.2556,22.2619,22.2365,22.2429,39400.0
2012-03-01 10:25:00,35.03,35.06,34.99,35.0,246900.0,22.2365,22.2556,22.2112,22.2175,246900.0
2012-03-01 10:30:00,35.0,35.03,35.0,35.03,77500.0,22.2175,22.2365,22.2175,22.2365,77500.0
2012-03-01 10:35:00,35.04,35.05,35.02,35.02,45600.0,22.2429,22.2492,22.2302,22.2302,45600.0
2012-03-01 10:40:00,35.03,35.03,34.99,34.99,142300.0,22.2365,22.2365,22.2112,22.2112,142300.0
2012-03-01 10:45:00,34.98,35.01,34.98,35.0,31700.0,22.2048,22.2239,22.2048,22.2175,31700.0
2012-03-01 10:50:00,35.0,35.01,34.99,35.0,31500.0,22.2175,22.2239,22.2112,22.2175,31500.0
2012-03-01 10:55:00,35.01,35.08,35.01,35.08,26700.0,22.2239,22.2683,22.2239,22.2683,26700.0
2012-03-01 11:00:00,35.08,35.1,35.07,35.07,40100.0,22.2683,22.281,22.2619,22.2619,40100.0
2012-03-01 11:05:00,35.08,35.08,35.04,35.04,33600.0,22.2683,22.2683,22.2429,22.2429,33600.0
2012-03-01 11:10:00,35.05,35.06,35.03,35.04,40400.0,22.2492,22.2556,22.2365,22.2429,40400.0
2012-03-01 11:15:00,35.04,35.05,35.02,35.03,25900.0,22.2429,22.2492,22.2302,22.2365,25900.0
2012-03-01 11:20:00,35.03,35.03,35.02,35.03,39100.0,22.2365,22.2365,22.2302,22.2365,39100.0
2012-03-01 11:25:00,35.02,35.03,35.01,35.02,100600.0,22.2302,22.2365,22.2239,22.2302,100600.0
2012-03-01 11:30:00,35.02,35.06,35.01,35.05,75800.0,22.2302,22.2556,22.2239,22.2492,75800.0
2012-03-01 11:35:00,35.06,35.06,35.02,35.03,31000.0,22.2556,22.2556,22.2302,22.2365,31000.0
2012-03-01 11:40:00,35.03,35.03,35.0,35.01,40700.0,22.2365,22.2365,22.2175,22.2239,40700.0
2012-03-01 11:45:00,35.01,35.02,35.0,35.01,67600.0,22.2239,22.2302,22.2175,22.2239,67600.0
2012-03-01 11:50:00,35.01,35.01,34.99,35.01,48400.0,22.2239,22.2239,22.2112,22.2239,48400.0
2012-03-01 11:55:00,34.99,35.01,34.99,35.01,28800.0,22.2112,22.2239,22.2112,22.2239,28800.0
2012-03-01 12:00:00,35.01,35.02,34.99,35.02,25800.0,22.2239,22.2302,22.2112,22.2302,25800.0
2012-03-01 12:05:00,35.01,35.02,35.01,35.02,61300.0,22.2239,22.2302,22.2239,22.2302,61300.0
2012-03-01 12:10:00,35.02,35.02,35.01,35.02,15200.0,22.2302,22.2302,22.2239,22.2302,15200.0
2012-03-01 12:15:00,35.01,35.02,35.01,35.02,18700.0,22.2239,22.2302,22.2239,22.2302,18700.0
2012-03-01 12:20:00,35.02,35.04,35.02,35.02,36500.0,22.2302,22.2429,22.2302,22.2302,36500.0
2012-03-01 12:25:00,35.02,35.02,35.01,35.01,14600.0,22.2302,22.2302,22.2239,22.2239,14600.0
2012-03-01 12:30:00,35.02,35.02,35.01,35.02,23900.0,22.2302,22.2302,22.2239,22.2302,23900.0
2012-03-01 12:35:00,35.02,35.02,35.01,35.02,20400.0,22.2302,22.2302,22.2239,22.2302,20400.0
2012-03-01 12:40:00,35.02,35.02,35.0,35.0,22200.0,22.2302,22.2302,22.2175,22.2175,22200.0
2012-03-01 12:45:00,35.0,35.02,34.99,35.01,67600.0,22.2175,22.2302,22.2112,22.2239,67600.0
2012-03-01 12:50:00,35.01,35.02,35.0,35.02,30000.0,22.2239,22.2302,22.2175,22.2302,30000.0
2012-03-01 12:55:00,35.02,35.02,35.0,35.01,25000.0,22.2302,22.2302,22.2175,22.2239,25000.0
2012-03-01 13:00:00,35.01,35.01,35.0,35.01,21300.0,22.2239,22.2239,22.2175,22.2239,21300.0
2012-03-01 13:05:00,35.01,35.02,35.0,35.02,16700.0,22.2239,22.2302,22.2175,22.2302,16700.0
2012-03-01 13:10:00,35.02,35.04,35.01,35.04,30900.0,22.2302,22.2429,22.2239,22.2429,30900.0
2012-03-01 13:15:00,35.04,35.05,35.03,35.05,29100.0,22.2429,22.2492,22.2365,22.2492,29100.0
2012-03-01 13:20:00,35.04,35.08,35.04,35.08,26400.0,22.2429,22.2683,22.2429,22.2683,26400.0
2012-03-01 13:25:00,35.08,35.08,35.07,35.08,15300.0,22.2683,22.2683,22.2619,22.2683,15300.0
2012-03-01 13:30:00,35.07,35.08,35.07,35.08,17000.0,22.2619,22.2683,22.2619,22.2683,17000.0
2012-03-01 13:35:00,35.07,35.08,35.06,35.06,44700.0,22.2619,22.2683,22.2556,22.2556,44700.0
2012-03-01 13:40:00,35.06,35.07,35.04,35.04,73100.0,22.2556,22.2619,22.2429,22.2429,73100.0
2012-03-01 13:45:00,35.05,35.06,35.04,35.06,10900.0,22.2492,22.2556,22.2429,22.2556,10900.0
2012-03-01 13:50:00,35.06,35.08,35.05,35.08,19600.0,22.2556,22.2683,22.2492,22.2683,19600.0
2012-03-01 13:55:00,35.07,35.09,35.07,35.09,23700.0,22.2619,22.2746,22.2619,22.2746,23700.0
2012-03-01 14:00:00,35.09,35.09,35.08,35.09,20900.0,22.2746,22.2746,22.2683,22.2746,20900.0
2012-03-01 14:05:00,35.09,35.1,35.08,35.09,53700.0,22.2746,22.281,22.2683,22.2746,53700.0
2012-03-01 14:10:00,35.09,35.1,35.08,35.09,136600.0,22.2746,22.281,22.2683,22.2746,136600.0
2012-03-01 14:15:00,35.09,35.1,35.08,35.09,149800.0,22.2746,22.281,22.2683,22.2746,149800.0
2012-03-01 14:20:00,35.09,35.1,35.07,35.07,70400.0,22.2746,22.281,22.2619,22.2619,70400.0
2012-03-01 14:25:00,35.07,35.07,35.05,35.05,20800.0,22.2619,22.2619,22.2492,22.2492,20800.0
2012-03-01 14:30:00,35.06,35.06,35.05,35.05,33100.0,22.2556,22.2556,22.2492,22.2492,33100.0
2012-03-01 14:35:00,35.05,35.06,35.05,35.06,24500.0,22.2492,22.2556,22.2492,22.2556,24500.0
2012-03-01 14:40:00,35.05,35.06,35.03,35.03,44900.0,22.2492,22.2556,22.2365,22.2365,44900.0
2012-03-01 14:45:00,35.03,35.04,35.02,35.03,219100.0,22.2365,22.2429,22.2302,22.2365,219100.0
2012-03-01 14:50:00,35.03,35.04,35.03,35.04,77700.0,22.2365,22.2429,22.2365,22.2429,77700.0
2012-03-01 14:55:00,35.04,35.05,35.02,35.02,84600.0,22.2429,22.2492,22.2302,22.2302,84600.0
2012-03-01 15:00:00,35.02,35.03,34.98,34.98,97800.0,22.2302,22.2365,22.2048,22.2048,97800.0
2012-03-01 15:05:00,34.99,35.0,34.98,34.99,44600.0,22.2112,22.2175,22.2048,22.2112,44600.0
2012-03-01 15:10:00,34.99,35.0,34.95,34.95,98800.0,22.2112,22.2175,22.1858,22.1858,98800.0
2012-03-01 15:15:00,34.95,34.96,34.89,34.9,70900.0,22.1858,22.1921,22.1477,22.154,70900.0
2012-03-01 15:20:00,34.9,34.92,34.87,34.91,118800.0,22.154,22.1667,22.135,22.1604,118800.0
2012-03-01 15:25:00,34.91,34.92,34.89,34.91,104100.0,22.1604,22.1667,22.1477,22.1604,104100.0
2012-03-01 15:30:00,34.91,34.91,34.87,34.88,49100.0,22.1604,22.1604,22.135,22.1413,49100.0
2012-03-01 15:35:00,34.88,34.88,34.85,34.87,97300.0,22.1413,22.1413,22.1223,22.135,97300.0
2012-03-01 15:40:00,34.86,34.92,34.86,34.91,80200.0,22.1286,22.1667,22.1286,22.1604,80200.0
2012-03-01 15:45:00,34.91,34.99,34.91,34.99,76300.0,22.1604,22.2112,22.1604,22.2112,76300.0
2012-03-01 15:50:00,34.99,35.03,34.98,35.03,132700.0,22.2112,22.2365,22.2048,22.2365,132700.0
2012-03-01 15:55:00,35.02,35.03,34.98,34.98,371300.0,22.2302,22.2365,22.2048,22.2048,371300.0
2012-03-02 09:30:00,34.99,35.04,34.95,35.04,61900.0,22.2112,22.2429,22.1858,22.2429,61900.0
2012-03-02 09:35:00,35.03,35.04,34.94,34.94,70900.0,22.2365,22.2429,22.1794,22.1794,70900.0
2012-03-02 09:40:00,34.94,34.95,34.88,34.89,40800.0,22.1794,22.1858,22.1413,22.1477,40800.0
2012-03-02 09:45:00,34.89,34.9,34.86,34.88,49800.0,22.1477,22.154,22.1286,22.1413,49800.0
2012-03-02 09:50:00,34.89,34.98,34.89,34.98,96600.0,22.1477,22.2048,22.1477,22.2048,96600.0
2012-03-02 09:55:00,34.97,34.97,34.92,34.94,59100.0,22.1985,22.1985,22.1667,22.1794,59100.0
2012-03-02 10:00:00,34.94,34.94,34.89,34.91,51800.0,22.1794,22.1794,22.1477,22.1604,51800.0
2012-03-02 10:05:00,34.91,34.92,34.9,34.92,21000.0,22.1604,22.1667,22.154,22.1667,21000.0
2012-03-02 10:10:00,34.91,34.92,34.88,34.9,30300.0,22.1604,22.1667,22.1413,22.154,30300.0
2012-03-02 10:15:00,34.9,34.93,34.89,34.91,68000.0,22.154,22.1731,22.1477,22.1604,68000.0
2012-03-02 10:20:00,34.9,34.93,34.9,34.92,34100.0,22.154,22.1731,22.154,22.1667,34100.0
2012-03-02 10:25:00,34.93,34.93,34.91,34.92,22700.0,22.1731,22.1731,22.1604,22.1667,22700.0
2012-03-02 10:30:00,34.91,34.95,34.9,34.9,43200.0,22.1604,22.1858,22.154,22.154,43200.0
2012-03-02 10:35:00,34.91,34.91,34.88,34.88,35500.0,22.1604,22.1604,22.1413,22.1413,35500.0
2012-03-02 10:40:00,34.88,34.9,34.87,34.88,42900.0,22.1413,22.154,22.135,22.1413,42900.0
2012-03-02 10:45:00,34.87,34.91,34.87,34.91,185200.0,22.135,22.1604,22.135,22.1604,185200.0
2012-03-02 10:50:00,34.9,34.94,34.9,34.92,94300.0,22.154,22.1794,22.154,22.1667,94300.0
2012-03-02 10:55:00,34.92,34.93,34.87,34.87,122100.0,22.1667,22.1731,22.135,22.135,122100.0
2012-03-02 11:00:00,34.88,34.89,34.87,34.87,49200.0,22.1413,22.1477,22.135,22.135,49200.0
2012-03-02 11:05:00,34.87,34.88,34.87,34.88,43000.0,22.135,22.1413,22.135,22.1413,43000.0
2012-03-02 11:10:00,34.87,34.88,34.86,34.86,77500.0,22.135,22.1413,22.1286,22.1286,77500.0
2012-03-02 11:15:00,34.85,34.88,34.85,34.87,101900.0,22.1223,22.1413,22.1223,22.135,101900.0
2012-03-02 11:20:00,34.86,34.89,34.86,34.89,158500.0,22.1286,22.1477,22.1286,22.1477,158500.0
2012-03-02 11:25:00,34.88,34.88,34.87,34.88,49400.0,22.1413,22.1413,22.135,22.1413,49400.0
2012-03-02 11:30:00,34.88,34.88,34.87,34.88,29700.0,22.1413,22.1413,22.135,22.1413,29700.0
2012-03-02 11:35:00,34.87,34.89,34.87,34.89,36200.0,22.135,22.1477,22.135,22.1477,36200.0
2012-03-02 11:40:00,34.89,34.89,34.87,34.88,77600.0,22.1477,22.1477,22.135,22.1413,77600.0
2012-03-02 11:45:00,34.87,34.89,34.86,34.87,84800.0,22.135,22.1477,22.1286,22.135,84800.0
2012-03-02 11:50:00,34.87,34.88,34.85,34.86,43800.0,22.135,22.1413,22.1223,22.1286,43800.0
2012-03-02 11:55:00,34.85,34.87,34.85,34.86,22800.0,22.1223,22.135,22.1223,22.1286,22800.0
2012-03-02 12:00:00,34.87,34.89,34.86,34.88,44400.0,22.135,22.1477,22.1286,22.1413,44400.0
2012-03-02 12:05:00,34.89,34.92,34.89,34.92,43500.0,22.1477,22.1667,22.1477,22.1667,43500.0
2012-03-02 12:10:00,34.92,34.93,34.91,34.93,25300.0,22.1667,22.1731,22.1604,22.1731,25300.0
2012-03-02 12:15:00,34.93,34.94,34.92,34.94,51500.0,22.1731,22.1794,22.1667,22.1794,51500.0
2012-03-02 12:20:00,34.93,34.95,34.93,34.94,82200.0,22.1731,22.1858,22.1731,22.1794,82200.0
2012-03-02 12:25:00,34.95,35.01,34.94,35.0,95400.0,22.1858,22.2239,22.1794,22.2175,95400.0
2012-03-02 12:30:00,35.0,35.01,34.98,34.98,70900.0,22.2175,22.2239,22.2048,22.2048,70900.0
2012-03-02 12:35:00,34.99,34.99,34.97,34.98,29400.0,22.2112,22.2112,22.1985,22.2048,29400.0
2012-03-02 12:40:00,34.97,34.98,34.97,34.98,23000.0,22.1985,22.2048,22.1985,22.2048,23000.0
2012-03-02 12:45:00,34.97,34.98,34.97,34.98,24200.0,22.1985,22.2048,22.1985,22.2048,24200.0
2012-03-02 12:50:00,34.97,35.0,34.97,35.0,68200.0,22.1985,22.2175,22.1985,22.2175,68200.0
2012-03-02 12:55:00,34.99,35.0,34.99,35.0,29500.0,22.2112,22.2175,22.2112,22.2175,29500.0
2012-03-02 13:00:00,34.99,35.01,34.99,35.01,46000.0,22.2112,22.2239,22.2112,22.2239,46000.0
2012-03-02 13:05:00,35.0,35.01,34.97,34.98,39600.0,22.2175,22.2239,22.1985,22.2048,39600.0
2012-03-02 13:10:00,34.98,34.99,34.96,34.97,31800.0,22.2048,22.2112,22.1921,22.1985,31800.0
2012-03-02 13:15:00,34.96,34.98,34.96,34.97,29600.0,22.1921,22.2048,22.1921,22.1985,29600.0
2012-03-02 13:20:00,34.98,34.98,34.93,34.94,88100.0,22.2048,22.2048,22.1731,22.1794,88100.0
2012-03-02 13:25:00,34.94,34.97,34.94,34.96,44100.0,22.1794,22.1985,22.1794,22.1921,44100.0
2012-03-02 13:30:00,34.96,34.97,34.96,34.97,21600.0,22.1921,22.1985,22.1921,22.1985,21600.0
2012-03-02 13:35:00,34.97,34.97,34.94,34.95,51000.0,22.1985,22.1985,22.1794,22.1858,51000.0
2012-03-02 13:40:00,34.95,34.96,34.95,34.96,47900.0,22.1858,22.1921,22.1858,22.1921,47900.0
2012-03-02 13:45:00,34.96,34.96,34.93,34.94,37000.0,22.1921,22.1921,22.1731,22.1794,37000.0
2012-03-02 13:50:00,34.95,34.98,34.94,34.98,32800.0,22.1858,22.2048,22.1794,22.2048,32800.0
2012-03-02 13:55:00,34.97,34.97,34.95,34.97,53500.0,22.1985,22.1985,22.1858,22.1985,53500.0
2012-03-02 14:00:00,34.97,35.0,34.96,34.99,30200.0,22.1985,22.2175,22.1921,22.2112,30200.0
2012-03-02 14:05:00,34.99,34.99,34.97,34.98,27000.0,22.2112,22.2112,22.1985,22.2048,27000.0
2012-03-02 14:10:00,34.98,34.99,34.97,34.97,22800.0,22.2048,22.2112,22.1985,22.1985,22800.0
2012-03-02 14:15:00,34.97,34.98,34.97,34.98,36900.0,22.1985,22.2048,22.1985,22.2048,36900.0
2012-03-02 14:20:00,34.97,34.98,34.96,34.96,35900.0,22.1985,22.2048,22.1921,22.1921,35900.0
2012-03-02 14:25:00,34.97,34.97,34.96,34.97,21700.0,22.1985,22.1985,22.1921,22.1985,21700.0
2012-03-02 14:30:00,34.96,34.96,34.95,34.95,39800.0,22.1921,22.1921,22.1858,22.1858,39800.0
2012-03-02 14:35:00,34.95,34.96,34.95,34.96,24100.0,22.1858,22.1921,22.1858,22.1921,24100.0
2012-03-02 14:40:00,34.96,34.99,34.95,34.98,36600.0,22.1921,22.2112,22.1858,22.2048,36600.0
2012-03-02 14:45:00,34.99,35.02,34.98,35.02,41900.0,22.2112,22.2302,22.2048,22.2302,41900.0
2012-03-02 14:50:00,35.02,35.02,35.01,35.01,36900.0,22.2302,22.2302,22.2239,22.2239,36900.0
2012-03-02 14:55:00,35.02,35.04,35.01,35.04,41000.0,22.2302,22.2429,22.2239,22.2429,41000.0
2012-03-02 15:00:00,35.05,35.06,35.04,35.06,30600.0,22.2492,22.2556,22.2429,22.2556,30600.0
2012-03-02 15:05:00,35.05,35.05,35.02,35.03,37600.0,22.2492,22.2492,22.2302,22.2365,37600.0
2012-03-02 15:10:00,35.03,35.04,35.02,35.04,20100.0,22.2365,22.2429,22.2302,22.2429,20100.0
2012-03-02 15:15:00,35.04,35.04,35.02,35.03,63900.0,22.2429,22.2429,22.2302,22.2365,63900.0
2012-03-02 15:20:00,35.03,35.04,35.02,35.02,49500.0,22.2365,22.2429,22.2302,22.2302,49500.0
2012-03-02 15:25:00,35.03,35.06,35.02,35.05,32200.0,22.2365,22.2556,22.2302,22.2492,32200.0
2012-03-02 15:30:00,35.05,35.07,35.05,35.07,51500.0,22.2492,22.2619,22.2492,22.2619,51500.0
2012-03-02 15:35:00,35.06,35.07,34.99,34.99,132600.0,22.2556,22.2619,22.2112,22.2112,132600.0
2012-03-02 15:40:00,35.0,35.01,34.97,34.98,109700.0,22.2175,22.2239,22.1985,22.2048,109700.0
2012-03-02 15:45:00,34.98,35.0,34.98,35.0,91800.0,22.2048,22.2175,22.2048,22.2175,91800.0
2012-03-02 15:50:00,34.99,35.03,34.99,35.01,275400.0,22.2112,22.2365,22.2112,22.2239,275400.0
2012-03-02 15:55:00,35.01,35.01,34.98,34.98,359900.0,22.2239,22.2239,22.2048,22.2048,359900.0
2012-03-05 09:30:00,34.97,34.97,34.87,34.88,117200.0,22.1985,22.1985,22.135,22.1413,117200.0
2012-03-05 09:35:00,34.87,34.92,34.87,34.88,33900.0,22.135,22.1667,22.135,22.1413,33900.0
2012-03-05 09:40:00,34.88,34.88,34.84,34.85,28100.0,22.1413,22.1413,22.1159,22.1223,28100.0
2012-03-05 09:45:00,34.86,34.86,34.82,34.84,35000.0,22.1286,22.1286,22.1032,22.1159,35000.0
2012-03-05 09:50:00,34.83,34.84,34.79,34.8,35800.0,22.1096,22.1159,22.0842,22.0905,35800.0
2012-03-05 09:55:00,34.8,34.81,34.76,34.77,73500.0,22.0905,22.0969,22.0652,22.0715,73500.0
2012-03-05 10:00:00,34.77,34.83,34.77,34.81,115000.0,22.0715,22.1096,22.0715,22.0969,115000.0
2012-03-05 10:05:00,34.81,34.83,34.8,34.81,30800.0,22.0969,22.1096,22.0905,22.0969,30800.0
2012-03-05 10:10:00,34.81,34.81,34.79,34.79,20800.0,22.0969,22.0969,22.0842,22.0842,20800.0
2012-03-05 10:15:00,34.79,34.83,34.79,34.81,77700.0,22.0842,22.1096,22.0842,22.0969,77700.0
2012-03-05 10:20:00,34.8,34.82,34.76,34.78,135800.0,22.0905,22.1032,22.0652,22.0779,135800.0
2012-03-05 10:25:00,34.77,34.82,34.76,34.82,53000.0,22.0715,22.1032,22.0652,22.1032,53000.0
2012-03-05 10:30:00,34.83,34.84,34.8,34.82,40000.0,22.1096,22.1159,22.0905,22.1032,40000.0
2012-03-05 10:35:00,34.82,34.82,34.78,34.79,67500.0,22.1032,22.1032,22.0779,22.0842,67500.0
2012-03-05 10:40:00,34.79,34.82,34.79,34.81,57900.0,22.0842,22.1032,22.0842,22.0969,57900.0
2012-03-05 10:45:00,34.8,34.81,34.79,34.8,94000.0,22.0905,22.0969,22.0842,22.0905,94000.0
2012-03-05 10:50:00,34.8,34.83,34.8,34.83,33700.0,22.0905,22.1096,22.0905,22.1096,33700.0
2012-03-05 10:55:00,34.83,34.84,34.82,34.84,54000.0,22.1096,22.1159,22.1032,22.1159,54000.0
2012-03-05 11:00:00,34.84,34.84,34.82,34.83,66000.0,22.1159,22.1159,22.1032,22.1096,66000.0
2012-03-05 11:05:00,34.83,34.88,34.83,34.87,18400.0,22.1096,22.1413,22.1096,22.135,18400.0
2012-03-05 11:10:00,34.87,34.87,34.85,34.85,18500.0,22.135,22.135,22.1223,22.1223,18500.0
2012-03-05 11:15:00,34.85,34.91,34.85,34.86,217300.0,22.1223,22.1604,22.1223,22.1286,217300.0
2012-03-05 11:20:00,34.87,34.87,34.86,34.86,29800.0,22.135,22.135,22.1286,22.1286,29800.0
2012-03-05 11:25:00,34.86,34.87,34.85,34.87,42400.0,22.1286,22.135,22.1223,22.135,42400.0
2012-03-05 11:30:00,34.87,34.88,34.86,34.88,69400.0,22.135,22.1413,22.1286,22.1413,69400.0
2012-03-05 11:35:00,34.88,34.88,34.87,34.88,48600.0,22.1413,22.1413,22.135,22.1413,48600.0
2012-03-05 11:40:00,34.87,34.93,34.87,34.93,76900.0,22.135,22.1731,22.135,22.1731,76900.0
2012-03-05 11:45:00,34.93,34.94,34.92,34.94,32600.0,22.1731,22.1794,22.1667,22.1794,32600.0
2012-03-05 11:50:00,34.94,34.94,34.91,34.92,45900.0,22.1794,22.1794,22.1604,22.1667,45900.0
2012-03-05 11:55:00,34.92,34.95,34.92,34.95,17000.0,22.1667,22.1858,22.1667,22.1858,17000.0
2012-03-05 12:00:00,34.94,34.95,34.93,34.93,18100.0,22.1794,22.1858,22.1731,22.1731,18100.0
2012-03-05 12:05:00,34.94,34.98,34.93,34.98,26400.0,22.1794,22.2048,22.1731,22.2048,26400.0
2012-03-05 12:10:00,34.98,34.99,34.98,34.98,16200.0,22.2048,22.2112,22.2048,22.2048,16200.0
2012-03-05 12:15:00,34.99,34.99,34.97,34.98,27200.0,22.2112,22.2112,22.1985,22.2048,27200.0
2012-03-05 12:20:00,34.97,35.01,34.97,35.01,38500.0,22.1985,22.2239,22.1985,22.2239,38500.0
2012-03-05 12:25:00,35.0,35.03,35.0,35.02,65300.0,22.2175,22.2365,22.2175,22.2302,65300.0
2012-03-05 12:30:00,35.03,35.03,34.99,35.0,74100.0,22.2365,22.2365,22.2112,22.2175,74100.0
2012-03-05 12:35:00,35.0,35.0,34.98,35.0,38900.0,22.2175,22.2175,22.2048,22.2175,38900.0
2012-03-05 12:40:00,35.0,35.02,35.0,35.01,74400.0,22.2175,22.2302,22.2175,22.2239,74400.0
2012-03-05 12:45:00,35.02,35.02,35.01,35.02,21900.0,22.2302,22.2302,22.2239,22.2302,21900.0
2012-03-05 12:50:00,35.02,35.02,34.98,34.98,59800.0,22.2302,22.2302,22.2048,22.2048,59800.0
2012-03-05 12:55:00,34.98,34.98,34.97,34.97,17000.0,22.2048,22.2048,22.1985,22.1985,17000.0
2012-03-05 13:00:00,34.97,34.99,34.96,34.99,24000.0,22.1985,22.2112,22.1921,22.2112,24000.0
2012-03-05 13:05:00,34.99,35.01,34.98,34.99,32200.0,22.2112,22.2239,22.2048,22.2112,32200.0
2012-03-05 13:10:00,35.0,35.0,34.99,35.0,23900.0,22.2175,22.2175,22.2112,22.2175,23900.0
2012-03-05 13:15:00,35.0,35.0,34.99,35.0,22700.0,22.2175,22.2175,22.2112,22.2175,22700.0
2012-03-05 13:20:00,35.0,35.01,34.98,35.0,72300.0,22.2175,22.2239,22.2048,22.2175,72300.0
2012-03-05 13:25:00,35.0,35.0,34.98,35.0,24900.0,22.2175,22.2175,22.2048,22.2175,24900.0
2012-03-05 13:30:00,35.0,35.01,34.99,35.0,28600.0,22.2175,22.2239,22.2112,22.2175,28600.0
2012-03-05 13:35:00,34.99,35.0,34.98,34.99,173200.0,22.2112,22.2175,22.2048,22.2112,173200.0
2012-03-05 13:40:00,34.99,35.02,34.98,35.02,36600.0,22.2112,22.2302,22.2048,22.2302,36600.0
2012-03-05 13:45:00,35.02,35.02,35.01,35.02,8700.0,22.2302,22.2302,22.2239,22.2302,8700.0
2012-03-05 13:50:00,35.02,35.03,35.0,35.03,25500.0,22.2302,22.2365,22.2175,22.2365,25500.0
2012-03-05 13:55:00,35.03,35.03,35.02,35.03,10300.0,22.2365,22.2365,22.2302,22.2365,10300.0
2012-03-05 14:00:00,35.03,35.03,35.02,35.03,15500.0,22.2365,22.2365,22.2302,22.2365,15500.0
2012-03-05 14:05:00,35.03,35.03,35.01,35.03,72800.0,22.2365,22.2365,22.2239,22.2365,72800.0
2012-03-05 14:10:00,35.03,35.04,35.02,35.02,39800.0,22.2365,22.2429,22.2302,22.2302,39800.0
2012-03-05 14:15:00,35.01,35.03,35.01,35.03,23200.0,22.2239,22.2365,22.2239,22.2365,23200.0
2012-03-05 14:20:00,35.03,35.04,35.02,35.04,55500.0,22.2365,22.2429,22.2302,22.2429,55500.0
2012-03-05 14:25:00,35.04,35.06,35.03,35.06,96100.0,22.2429,22.2556,22.2365,22.2556,96100.0
2012-03-05 14:30:00,35.05,35.06,35.02,35.03,71200.0,22.2492,22.2556,22.2302,22.2365,71200.0
2012-03-05 14:35:00,35.03,35.04,35.02,35.04,16600.0,22.2365,22.2429,22.2302,22.2429,16600.0
2012-03-05 14:40:00,35.04,35.04,35.03,35.04,64700.0,22.2429,22.2429,22.2365,22.2429,64700.0
2012-03-05 14:45:00,35.04,35.04,35.03,35.04,71100.0,22.2429,22.2429,22.2365,22.2429,71100.0
2012-03-05 14:50:00,35.04,35.04,35.03,35.04,37500.0,22.2429,22.2429,22.2365,22.2429,37500.0
2012-03-05 14:55:00,35.04,35.08,35.03,35.08,39800.0,22.2429,22.2683,22.2365,22.2683,39800.0
2012-03-05 15:00:00,35.08,35.08,35.06,35.07,55400.0,22.2683,22.2683,22.2556,22.2619,55400.0
2012-03-05 15:05:00,35.08,35.08,35.05,35.05,38900.0,22.2683,22.2683,22.2492,22.2492,38900.0
2012-03-05 15:10:00,35.06,35.06,35.05,35.06,19300.0,22.2556,22.2556,22.2492,22.2556,19300.0
2012-03-05 15:15:00,35.06,35.07,35.05,35.07,102700.0,22.2556,22.2619,22.2492,22.2619,102700.0
2012-03-05 15:20:00,35.07,35.08,35.06,35.08,40900.0,22.2619,22.2683,22.2556,22.2683,40900.0
2012-03-05 15:25:00,35.08,35.08,35.07,35.08,143400.0,22.2683,22.2683,22.2619,22.2683,143400.0
2012-03-05 15:30:00,35.08,35.1,35.07,35.09,126500.0,22.2683,22.281,22.2619,22.2746,126500.0
2012-03-05 15:35:00,35.1,35.11,35.09,35.11,158400.0,22.281,22.2873,22.2746,22.2873,158400.0
2012-03-05 15:40:00,35.1,35.11,35.07,35.08,114700.0,22.281,22.2873,22.2619,22.2683,114700.0
2012-03-05 15:45:00,35.08,35.1,35.08,35.1,96800.0,22.2683,22.281,22.2683,22.281,96800.0
2012-03-05 15:50:00,35.09,35.09,35.08,35.09,50800.0,22.2746,22.2746,22.2683,22.2746,50800.0
2012-03-05 15:55:00,35.09,35.09,35.05,35.05,249000.0,22.2746,22.2746,22.2492,22.2492,249000.0
2012-03-06 09:30:00,34.9,34.94,34.84,34.85,603700.0,22.154,22.1794,22.1159,22.1223,603700.0
2012-03-06 09:35:00,34.86,34.87,34.76,34.76,337200.0,22.1286,22.135,22.0652,22.0652,337200.0
2012-03-06 09:40:00,34.77,34.8,34.75,34.78,188500.0,22.0715,22.0905,22.0588,22.0779,188500.0
2012-03-06 09:45:00,34.77,34.78,34.72,34.75,56400.0,22.0715,22.0779,22.0398,22.0588,56400.0
2012-03-06 09:50:00,34.75,34.76,34.72,34.74,58900.0,22.0588,22.0652,22.0398,22.0525,58900.0
2012-03-06 09:55:00,34.73,34.74,34.72,34.73,48300.0,22.0461,22.0525,22.0398,22.0461,48300.0
2012-03-06 10:00:00,34.73,34.76,34.7,34.7,137400.0,22.0461,22.0652,22.0271,22.0271,137400.0
2012-03-06 10:05:00,34.7,34.77,34.7,34.77,84300.0,22.0271,22.0715,22.0271,22.0715,84300.0
2012-03-06 10:10:00,34.77,34.82,34.77,34.81,67800.0,22.0715,22.1032,22.0715,22.0969,67800.0
2012-03-06 10:15:00,34.8,34.83,34.79,34.82,37400.0,22.0905,22.1096,22.0842,22.1032,37400.0
2012-03-06 10:20:00,34.82,34.83,34.77,34.8,69800.0,22.1032,22.1096,22.0715,22.0905,69800.0
2012-03-06 10:25:00,34.81,34.84,34.8,34.82,32100.0,22.0969,22.1159,22.0905,22.1032,32100.0
2012-03-06 10:30:00,34.82,34.88,34.82,34.85,68000.0,22.1032,22.1413,22.1032,22.1223,68000.0
2012-03-06 10:35:00,34.85,34.85,34.8,34.8,43500.0,22.1223,22.1223,22.0905,22.0905,43500.0
2012-03-06 10:40:00,34.8,34.82,34.8,34.8,29700.0,22.0905,22.1032,22.0905,22.0905,29700.0
2012-03-06 10:45:00,34.8,34.82,34.79,34.8,31500.0,22.0905,22.1032,22.0842,22.0905,31500.0
2012-03-06 10:50:00,34.8,34.81,34.78,34.79,78300.0,22.0905,22.0969,22.0779,22.0842,78300.0
2012-03-06 10:55:00,34.8,34.8,34.77,34.78,57600.0,22.0905,22.0905,22.0715,22.0779,57600.0
2012-03-06 11:00:00,34.78,34.79,34.77,34.78,155700.0,22.0779,22.0842,22.0715,22.0779,155700.0
2012-03-06 11:05:00,34.79,34.81,34.77,34.81,21100.0,22.0842,22.0969,22.0715,22.0969,21100.0
2012-03-06 11:10:00,34.81,34.81,34.79,34.8,36700.0,22.0969,22.0969,22.0842,22.0905,36700.0
2012-03-06 11:15:00,34.8,34.8,34.79,34.8,20500.0,22.0905,22.0905,22.0842,22.0905,20500.0
2012-03-06 11:20:00,34.8,34.8,34.78,34.78,76200.0,22.0905,22.0905,22.0779,22.0779,76200.0
2012-03-06 11:25:00,34.78,34.8,34.77,34.8,59300.0,22.0779,22.0905,22.0715,22.0905,59300.0
2012-03-06 11:30:00,34.8,34.8,34.76,34.77,65400.0,22.0905,22.0905,22.0652,22.0715,65400.0
2012-03-06 11:35:00,34.78,34.82,34.77,34.82,678900.0,22.0779,22.1032,22.0715,22.1032,678900.0
2012-03-06 11:40:00,34.82,34.84,34.8,34.82,56600.0,22.1032,22.1159,22.0905,22.1032,56600.0
2012-03-06 11:45:00,34.83,34.83,34.8,34.82,60200.0,22.1096,22.1096,22.0905,22.1032,60200.0
2012-03-06 11:50:00,34.82,34.86,34.81,34.85,31400.0,22.1032,22.1286,22.0969,22.1223,31400.0
2012-03-06 11:55:00,34.85,34.86,34.84,34.86,22900.0,22.1223,22.1286,22.1159,22.1286,22900.0
2012-03-06 12:00:00,34.86,34.89,34.86,34.88,60900.0,22.1286,22.1477,22.1286,22.1413,60900.0
2012-03-06 12:05:00,34.88,34.88,34.84,34.84,50100.0,22.1413,22.1413,22.1159,22.1159,50100.0
2012-03-06 12:10:00,34.84,34.84,34.83,34.84,25400.0,22.1159,22.1159,22.1096,22.1159,25400.0
2012-03-06 12:15:00,34.83,34.84,34.8,34.82,52600.0,22.1096,22.1159,22.0905,22.1032,52600.0
2012-03-06 12:20:00,34.82,34.84,34.8,34.83,159700.0,22.1032,22.1159,22.0905,22.1096,159700.0
2012-03-06 12:25:00,34.84,34.84,34.83,34.84,25000.0,22.1159,22.1159,22.1096,22.1159,25000.0
2012-03-06 12:30:00,34.83,34.88,34.83,34.88,26400.0,22.1096,22.1413,22.1096,22.1413,26400.0
2012-03-06 12:35:00,34.88,34.9,34.87,34.9,30400.0,22.1413,22.154,22.135,22.154,30400.0
2012-03-06 12:40:00,34.9,34.9,34.89,34.9,23200.0,22.154,22.154,22.1477,22.154,23200.0
2012-03-06 12:45:00,34.9,34.91,34.89,34.91,52800.0,22.154,22.1604,22.1477,22.1604,52800.0
2012-03-06 12:50:00,34.91,34.94,34.91,34.93,116600.0,22.1604,22.1794,22.1604,22.1731,116600.0
2012-03-06 12:55:00,34.94,34.94,34.9,34.91,50700.0,22.1794,22.1794,22.154,22.1604,50700.0
2012-03-06 13:00:00,34.91,34.93,34.88,34.93,62100.0,22.1604,22.1731,22.1413,22.1731,62100.0
2012-03-06 13:05:00,34.93,34.93,34.9,34.91,36900.0,22.1731,22.1731,22.154,22.1604,36900.0
2012-03-06 13:10:00,34.91,34.91,34.89,34.9,20900.0,22.1604,22.1604,22.1477,22.154,20900.0
2012-03-06 13:15:00,34.89,34.9,34.88,34.89,33200.0,22.1477,22.154,22.1413,22.1477,33200.0
2012-03-06 13:20:00,34.89,34.91,34.89,34.9,72600.0,22.1477,22.1604,22.1477,22.154,72600.0
2012-03-06 13:25:00,34.89,34.9,34.88,34.89,46900.0,22.1477,22.154,22.1413,22.1477,46900.0
2012-03-06 13:30:00,34.88,34.9,34.88,34.9,191600.0,22.1413,22.154,22.1413,22.154,191600.0
2012-03-06 13:35:00,34.89,34.9,34.88,34.89,17300.0,22.1477,22.154,22.1413,22.1477,17300.0
2012-03-06 13:40:00,34.89,34.89,34.87,34.88,52800.0,22.1477,22.1477,22.135,22.1413,52800.0
2012-03-06 13:45:00,34.88,34.88,34.84,34.86,42400.0,22.1413,22.1413,22.1159,22.1286,42400.0
2012-03-06 13:50:00,34.86,34.87,34.85,34.87,26900.0,22.1286,22.135,22.1223,22.135,26900.0
2012-03-06 13:55:00,34.87,34.87,34.86,34.87,21500.0,22.135,22.135,22.1286,22.135,21500.0
2012-03-06 14:00:00,34.87,34.88,34.86,34.87,33600.0,22.135,22.1413,22.1286,22.135,33600.0
2012-03-06 14:05:00,34.86,34.88,34.86,34.87,13100.0,22.1286,22.1413,22.1286,22.135,13100.0
2012-03-06 14:10:00,34.86,34.89,34.86,34.89,28900.0,22.1286,22.1477,22.1286,22.1477,28900.0
2012-03-06 14:15:00,34.89,34.89,34.87,34.88,26800.0,22.1477,22.1477,22.135,22.1413,26800.0
2012-03-06 14:20:00,34.88,34.89,34.86,34.88,163800.0,22.1413,22.1477,22.1286,22.1413,163800.0
2012-03-06 14:25:00,34.88,34.88,34.83,34.84,97100.0,22.1413,22.1413,22.1096,22.1159,97100.0
2012-03-06 14:30:00,34.84,34.84,34.83,34.84,13600.0,22.1159,22.1159,22.1096,22.1159,13600.0
2012-03-06 14:35:00,34.84,34.84,34.8,34.81,285800.0,22.1159,22.1159,22.0905,22.0969,285800.0
2012-03-06 14:40:00,34.8,34.82,34.8,34.81,47300.0,22.0905,22.1032,22.0905,22.0969,47300.0
2012-03-06 14:45:00,34.81,34.85,34.81,34.84,65500.0,22.0969,22.1223,22.0969,22.1159,65500.0
2012-03-06 14:50:00,34.84,34.86,34.84,34.86,70200.0,22.1159,22.1286,22.1159,22.1286,70200.0
2012-03-06 14:55:00,34.86,34.86,34.85,34.86,19200.0,22.1286,22.1286,22.1223,22.1286,19200.0
2012-03-06 15:00:00,34.86,34.87,34.85,34.87,21900.0,22.1286,22.135,22.1223,22.135,21900.0
2012-03-06 15:05:00,34.87,34.88,34.87,34.88,32100.0,22.135,22.1413,22.135,22.1413,32100.0
2012-03-06 15:10:00,34.88,34.88,34.86,34.88,66700.0,22.1413,22.1413,22.1286,22.1413,66700.0
2012-03-06 15:15:00,34.87,34.9,34.87,34.9,140500.0,22.135,22.154,22.135,22.154,140500.0
2012-03-06 15:20:00,34.9,34.9,34.87,34.89,151900.0,22.154,22.154,22.135,22.1477,151900.0
2012-03-06 15:25:00,34.89,34.89,34.87,34.89,48500.0,22.1477,22.1477,22.135,22.1477,48500.0
2012-03-06 15:30:00,34.88,34.89,34.85,34.86,99400.0,22.1413,22.1477,22.1223,22.1286,99400.0
2012-03-06 15:35:00,34.85,34.87,34.85,34.87,107600.0,22.1223,22.135,22.1223,22.135,107600.0
2012-03-06 15:40:00,34.87,34.91,34.87,34.9,187600.0,22.135,22.1604,22.135,22.154,187600.0
2012-03-06 15:45:00,34.9,34.91,34.89,34.9,126700.0,22.154,22.1604,22.1477,22.154,126700.0
2012-03-06 15:50:00,34.9,34.93,34.89,34.91,224800.0,22.154,22.1731,22.1477,22.1604,224800.0
2012-03-06 15:55:00,34.91,34.92,34.89,34.89,447900.0,22.1604,22.1667,22.1477,22.1477,447900.0
2012-03-07 09:30:00,34.97,34.97,34.8,34.81,155800.0,22.1985,22.1985,22.0905,22.0969,155800.0
2012-03-07 09:35:00,34.81,34.83,34.76,34.78,96300.0,22.0969,22.1096,22.0652,22.0779,96300.0
2012-03-07 09:40:00,34.79,34.79,34.73,34.74,165300.0,22.0842,22.0842,22.0461,22.0525,165300.0
2012-03-07 09:45:00,34.74,34.74,34.73,34.73,79100.0,22.0525,22.0525,22.0461,22.0461,79100.0
2012-03-07 09:50:00,34.73,34.78,34.72,34.77,174700.0,22.0461,22.0779,22.0398,22.0715,174700.0
2012-03-07 09:55:00,34.77,34.77,34.7,34.71,79900.0,22.0715,22.0715,22.0271,22.0334,79900.0
2012-03-07 10:00:00,34.72,34.75,34.71,34.75,51400.0,22.0398,22.0588,22.0334,22.0588,51400.0
2012-03-07 10:05:00,34.74,34.76,34.69,34.7,72100.0,22.0525,22.0652,22.0207,22.0271,72100.0
2012-03-07 10:10:00,34.7,34.71,34.69,34.7,58600.0,22.0271,22.0334,22.0207,22.0271,58600.0
2012-03-07 10:15:00,34.71,34.72,34.68,34.69,37000.0,22.0334,22.0398,22.0144,22.0207,37000.0
2012-03-07 10:20:00,34.68,34.69,34.65,34.67,66000.0,22.0144,22.0207,21.9953,22.008,66000.0
2012-03-07 10:25:00,34.66,34.67,34.65,34.67,52300.0,22.0017,22.008,21.9953,22.008,52300.0
2012-03-07 10:30:00,34.67,34.68,34.66,34.67,117800.0,22.008,22.0144,22.0017,22.008,117800.0
2012-03-07 10:35:00,34.68,34.68,34.66,34.67,55400.0,22.0144,22.0144,22.0017,22.008,55400.0
2012-03-07 10:40:00,34.67,34.7,34.66,34.7,73700.0,22.008,22.0271,22.0017,22.0271,73700.0
2012-03-07 10:45:00,34.7,34.74,34.69,34.74,74500.0,22.0271,22.0525,22.0207,22.0525,74500.0
2012-03-07 10:50:00,34.74,34.75,34.72,34.74,198000.0,22.0525,22.0588,22.0398,22.0525,198000.0
2012-03-07 10:55:00,34.74,34.74,34.72,34.73,177200.0,22.0525,22.0525,22.0398,22.0461,177200.0
2012-03-07 11:00:00,34.73,34.75,34.73,34.74,321500.0,22.0461,22.0588,22.0461,22.0525,321500.0
2012-03-07 11:05:00,34.74,34.77,34.74,34.76,54600.0,22.0525,22.0715,22.0525,22.0652,54600.0
2012-03-07 11:10:00,34.76,34.8,34.76,34.79,100900.0,22.0652,22.0905,22.0652,22.0842,100900.0
2012-03-07 11:15:00,34.79,34.82,34.79,34.82,89200.0,22.0842,22.1032,22.0842,22.1032,89200.0
2012-03-07 11:20:00,34.82,34.83,34.77,34.77,43000.0,22.1032,22.1096,22.0715,22.0715,43000.0
2012-03-07 11:25:00,34.78,34.79,34.76,34.77,44500.0,22.0779,22.0842,22.0652,22.0715,44500.0
2012-03-07 11:30:00,34.76,34.8,34.76,34.78,56700.0,22.0652,22.0905,22.0652,22.0779,56700.0
2012-03-07 11:35:00,34.78,34.82,34.78,34.82,52000.0,22.0779,22.1032,22.0779,22.1032,52000.0
2012-03-07 11:40:00,34.82,34.82,34.79,34.8,27400.0,22.1032,22.1032,22.0842,22.0905,27400.0
2012-03-07 11:45:00,34.8,34.8,34.78,34.79,49900.0,22.0905,22.0905,22.0779,22.0842,49900.0
2012-03-07 11:50:00,34.79,34.83,34.79,34.83,37800.0,22.0842,22.1096,22.0842,22.1096,37800.0
2012-03-07 11:55:00,34.83,34.84,34.83,34.84,11200.0,22.1096,22.1159,22.1096,22.1159,11200.0
2012-03-07 12:00:00,34.84,34.85,34.81,34.81,71000.0,22.1159,22.1223,22.0969,22.0969,71000.0
2012-03-07 12:05:00,34.81,34.81,34.79,34.8,33600.0,22.0969,22.0969,22.0842,22.0905,33600.0
2012-03-07 12:10:00,34.8,34.81,34.79,34.8,18200.0,22.0905,22.0969,22.0842,22.0905,18200.0
2012-03-07 12:15:00,34.81,34.81,34.79,34.81,32900.0,22.0969,22.0969,22.0842,22.0969,32900.0
2012-03-07 12:20:00,34.81,34.83,34.81,34.83,12900.0,22.0969,22.1096,22.0969,22.1096,12900.0
2012-03-07 12:25:00,34.82,34.84,34.82,34.83,14500.0,22.1032,22.1159,22.1032,22.1096,14500.0
2012-03-07 12:30:00,34.83,34.83,34.82,34.82,18900.0,22.1096,22.1096,22.1032,22.1032,18900.0
2012-03-07 12:35:00,34.83,34.84,34.82,34.83,40600.0,22.1096,22.1159,22.1032,22.1096,40600.0
2012-03-07 12:40:00,34.82,34.84,34.82,34.84,15300.0,22.1032,22.1159,22.1032,22.1159,15300.0
2012-03-07 12:45:00,34.84,34.84,34.8,34.81,19100.0,22.1159,22.1159,22.0905,22.0969,19100.0
2012-03-07 12:50:00,34.81,34.81,34.8,34.81,11000.0,22.0969,22.0969,22.0905,22.0969,11000.0
2012-03-07 12:55:00,34.81,34.82,34.8,34.81,21000.0,22.0969,22.1032,22.0905,22.0969,21000.0
2012-03-07 13:00:00,34.81,34.82,34.8,34.81,45100.0,22.0969,22.1032,22.0905,22.0969,45100.0
2012-03-07 13:05:00,34.81,34.81,34.8,34.81,68700.0,22.0969,22.0969,22.0905,22.0969,68700.0
2012-03-07 13:10:00,34.81,34.81,34.8,34.81,15500.0,22.0969,22.0969,22.0905,22.0969,15500.0
2012-03-07 13:15:00,34.81,34.81,34.8,34.8,10500.0,22.0969,22.0969,22.0905,22.0905,10500.0
2012-03-07 13:20:00,34.8,34.81,34.8,34.8,11000.0,22.0905,22.0969,22.0905,22.0905,11000.0
2012-03-07 13:25:00,34.81,34.81,34.8,34.8,8900.0,22.0969,22.0969,22.0905,22.0905,8900.0
2012-03-07 13:30:00,34.81,34.86,34.8,34.85,97100.0,22.0969,22.1286,22.0905,22.1223,97100.0
2012-03-07 13:35:00,34.85,34.87,34.84,34.85,300200.0,22.1223,22.135,22.1159,22.1223,300200.0
2012-03-07 13:40:00,34.85,34.87,34.84,34.85,297100.0,22.1223,22.135,22.1159,22.1223,297100.0
2012-03-07 13:45:00,34.84,34.85,34.82,34.82,164900.0,22.1159,22.1223,22.1032,22.1032,164900.0
2012-03-07 13:50:00,34.82,34.82,34.8,34.81,43500.0,22.1032,22.1032,22.0905,22.0969,43500.0
2012-03-07 13:55:00,34.8,34.82,34.8,34.81,44000.0,22.0905,22.1032,22.0905,22.0969,44000.0
2012-03-07 14:00:00,34.82,34.86,34.82,34.86,56000.0,22.1032,22.1286,22.1032,22.1286,56000.0
2012-03-07 14:05:00,34.86,34.87,34.85,34.86,67800.0,22.1286,22.135,22.1223,22.1286,67800.0
2012-03-07 14:10:00,34.86,34.87,34.86,34.87,14400.0,22.1286,22.135,22.1286,22.135,14400.0
2012-03-07 14:15:00,34.86,34.89,34.86,34.88,49200.0,22.1286,22.1477,22.1286,22.1413,49200.0
2012-03-07 14:20:00,34.87,34.88,34.87,34.87,11600.0,22.135,22.1413,22.135,22.135,11600.0
2012-03-07 14:25:00,34.87,34.9,34.87,34.9,59200.0,22.135,22.154,22.135,22.154,59200.0
2012-03-07 14:30:00,34.9,34.9,34.88,34.89,57200.0,22.154,22.154,22.1413,22.1477,57200.0
2012-03-07 14:35:00,34.89,34.9,34.88,34.88,48100.0,22.1477,22.154,22.1413,22.1413,48100.0
2012-03-07 14:40:00,34.88,34.89,34.88,34.88,25200.0,22.1413,22.1477,22.1413,22.1413,25200.0
2012-03-07 14:45:00,34.88,34.9,34.88,34.89,42100.0,22.1413,22.154,22.1413,22.1477,42100.0
2012-03-07 14:50:00,34.89,34.92,34.89,34.92,128800.0,22.1477,22.1667,22.1477,22.1667,128800.0
2012-03-07 14:55:00,34.92,34.92,34.91,34.92,19600.0,22.1667,22.1667,22.1604,22.1667,19600.0
2012-03-07 15:00:00,34.92,34.93,34.91,34.92,57500.0,22.1667,22.1731,22.1604,22.1667,57500.0
2012-03-07 15:05:00,34.92,34.93,34.9,34.91,106200.0,22.1667,22.1731,22.154,22.1604,106200.0
2012-03-07 15:10:00,34.91,34.92,34.9,34.92,24100.0,22.1604,22.1667,22.154,22.1667,24100.0
2012-03-07 15:15:00,34.92,34.92,34.9,34.92,29300.0,22.1667,22.1667,22.154,22.1667,29300.0
2012-03-07 15:20:00,34.91,34.94,34.91,34.93,81400.0,22.1604,22.1794,22.1604,22.1731,81400.0
2012-03-07 15:25:00,34.93,34.94,34.92,34.93,30400.0,22.1731,22.1794,22.1667,22.1731,30400.0
2012-03-07 15:30:00,34.92,34.93,34.91,34.92,82600.0,22.1667,22.1731,22.1604,22.1667,82600.0
2012-03-07 15:35:00,34.91,34.92,34.9,34.9,76500.0,22.1604,22.1667,22.154,22.154,76500.0
2012-03-07 15:40:00,34.9,34.92,34.9,34.91,172200.0,22.154,22.1667,22.154,22.1604,172200.0
2012-03-07 15:45:00,34.91,34.93,34.9,34.91,134400.0,22.1604,22.1731,22.154,22.1604,134400.0
2012-03-07 15:50:00,34.91,34.92,34.9,34.91,117400.0,22.1604,22.1667,22.154,22.1604,117400.0
2012-03-07 15:55:00,34.9,34.91,34.89,34.91,445700.0,22.154,22.1604,22.1477,22.1604,445700.0
2012-03-08 09:30:00,34.92,35.07,34.92,35.05,111100.0,22.1667,22.2619,22.1667,22.2492,111100.0
2012-03-08 09:35:00,35.05,35.06,34.99,34.99,68100.0,22.2492,22.2556,22.2112,22.2112,68100.0
2012-03-08 09:40:00,34.99,35.04,34.99,35.02,34900.0,22.2112,22.2429,22.2112,22.2302,34900.0
2012-03-08 09:45:00,35.02,35.05,35.01,35.02,34800.0,22.2302,22.2492,22.2239,22.2302,34800.0
2012-03-08 09:50:00,35.03,35.06,35.02,35.04,62600.0,22.2365,22.2556,22.2302,22.2429,62600.0
2012-03-08 09:55:00,35.03,35.04,34.98,34.99,131400.0,22.2365,22.2429,22.2048,22.2112,131400.0
2012-03-08 10:00:00,34.99,35.0,34.94,34.94,29100.0,22.2112,22.2175,22.1794,22.1794,29100.0
2012-03-08 10:05:00,34.94,34.95,34.92,34.94,152700.0,22.1794,22.1858,22.1667,22.1794,152700.0
2012-03-08 10:10:00,34.95,34.97,34.94,34.96,44200.0,22.1858,22.1985,22.1794,22.1921,44200.0
2012-03-08 10:15:00,34.96,35.0,34.96,34.98,34200.0,22.1921,22.2175,22.1921,22.2048,34200.0
2012-03-08 10:20:00,34.98,34.99,34.92,34.92,25700.0,22.2048,22.2112,22.1667,22.1667,25700.0
2012-03-08 10:25:00,34.93,34.93,34.9,34.93,43900.0,22.1731,22.1731,22.154,22.1731,43900.0
2012-03-08 10:30:00,34.93,34.98,34.92,34.98,35600.0,22.1731,22.2048,22.1667,22.2048,35600.0
2012-03-08 10:35:00,34.98,35.0,34.97,34.97,22500.0,22.2048,22.2175,22.1985,22.1985,22500.0
2012-03-08 10:40:00,34.98,34.98,34.96,34.98,16100.0,22.2048,22.2048,22.1921,22.2048,16100.0
2012-03-08 10:45:00,34.99,35.0,34.98,34.99,234400.0,22.2112,22.2175,22.2048,22.2112,234400.0
2012-03-08 10:50:00,34.98,35.0,34.97,34.99,21300.0,22.2048,22.2175,22.1985,22.2112,21300.0
2012-03-08 10:55:00,35.0,35.0,34.99,35.0,71800.0,22.2175,22.2175,22.2112,22.2175,71800.0
2012-03-08 11:00:00,35.0,35.0,34.99,35.0,28500.0,22.2175,22.2175,22.2112,22.2175,28500.0
2012-03-08 11:05:00,34.99,35.0,34.98,35.0,38100.0,22.2112,22.2175,22.2048,22.2175,38100.0
2012-03-08 11:10:00,35.0,35.0,34.96,34.96,315100.0,22.2175,22.2175,22.1921,22.1921,315100.0
2012-03-08 11:15:00,34.96,34.98,34.96,34.97,55600.0,22.1921,22.2048,22.1921,22.1985,55600.0
2012-03-08 11:20:00,34.97,34.98,34.96,34.98,88400.0,22.1985,22.2048,22.1921,22.2048,88400.0
2012-03-08 11:25:00,34.98,34.98,34.92,34.93,271800.0,22.2048,22.2048,22.1667,22.1731,271800.0
2012-03-08 11:30:00,34.93,34.98,34.93,34.98,111400.0,22.1731,22.2048,22.1731,22.2048,111400.0
2012-03-08 11:35:00,34.97,34.99,34.96,34.99,34200.0,22.1985,22.2112,22.1921,22.2112,34200.0
2012-03-08 11:40:00,34.99,34.99,34.97,34.98,42400.0,22.2112,22.2112,22.1985,22.2048,42400.0
2012-03-08 11:45:00,34.98,34.99,34.98,34.98,132100.0,22.2048,22.2112,22.2048,22.2048,132100.0
2012-03-08 11:50:00,34.98,34.99,34.98,34.98,71700.0,22.2048,22.2112,22.2048,22.2048,71700.0
2012-03-08 11:55:00,34.99,34.99,34.97,34.97,16700.0,22.2112,22.2112,22.1985,22.1985,16700.0
2012-03-08 12:00:00,34.98,34.99,34.98,34.99,150900.0,22.2048,22.2112,22.2048,22.2112,150900.0
2012-03-08 12:05:00,35.0,35.0,34.99,35.0,21500.0,22.2175,22.2175,22.2112,22.2175,21500.0
2012-03-08 12:10:00,35.0,35.02,35.0,35.02,154500.0,22.2175,22.2302,22.2175,22.2302,154500.0
2012-03-08 12:15:00,35.01,35.02,35.0,35.0,22700.0,22.2239,22.2302,22.2175,22.2175,22700.0
2012-03-08 12:20:00,35.0,35.01,34.99,35.0,18500.0,22.2175,22.2239,22.2112,22.2175,18500.0
2012-03-08 12:25:00,35.0,35.0,34.99,35.0,15700.0,22.2175,22.2175,22.2112,22.2175,15700.0
2012-03-08 12:30:00,35.0,35.0,34.99,35.0,13000.0,22.2175,22.2175,22.2112,22.2175,13000.0
2012-03-08 12:35:00,35.0,35.01,35.0,35.0,19800.0,22.2175,22.2239,22.2175,22.2175,19800.0
2012-03-08 12:40:00,35.0,35.01,35.0,35.01,21000.0,22.2175,22.2239,22.2175,22.2239,21000.0
2012-03-08 12:45:00,35.01,35.01,35.0,35.01,10600.0,22.2239,22.2239,22.2175,22.2239,10600.0
2012-03-08 12:50:00,35.0,35.01,35.0,35.0,23600.0,22.2175,22.2239,22.2175,22.2175,23600.0
2012-03-08 12:55:00,35.01,35.01,35.0,35.01,17300.0,22.2239,22.2239,22.2175,22.2239,17300.0
2012-03-08 13:00:00,35.01,35.01,34.99,34.99,26700.0,22.2239,22.2239,22.2112,22.2112,26700.0
2012-03-08 13:05:00,35.0,35.0,34.99,35.0,10600.0,22.2175,22.2175,22.2112,22.2175,10600.0
2012-03-08 13:10:00,35.0,35.0,34.99,35.0,16200.0,22.2175,22.2175,22.2112,22.2175,16200.0
2012-03-08 13:15:00,35.0,35.01,35.0,35.01,16800.0,22.2175,22.2239,22.2175,22.2239,16800.0
2012-03-08 13:20:00,35.0,35.01,35.0,35.01,16600.0,22.2175,22.2239,22.2175,22.2239,16600.0
2012-03-08 13:25:00,35.01,35.02,35.0,35.0,30200.0,22.2239,22.2302,22.2175,22.2175,30200.0
2012-03-08 13:30:00,35.01,35.02,35.0,35.02,13800.0,22.2239,22.2302,22.2175,22.2302,13800.0
2012-03-08 13:35:00,35.01,35.02,35.0,35.01,56200.0,22.2239,22.2302,22.2175,22.2239,56200.0
2012-03-08 13:40:00,35.01,35.02,35.0,35.02,38500.0,22.2239,22.2302,22.2175,22.2302,38500.0
2012-03-08 13:45:00,35.01,35.01,34.97,34.97,235100.0,22.2239,22.2239,22.1985,22.1985,235100.0
2012-03-08 13:50:00,34.98,35.0,34.98,35.0,23700.0,22.2048,22.2175,22.2048,22.2175,23700.0
2012-03-08 13:55:00,35.0,35.0,34.98,35.0,24000.0,22.2175,22.2175,22.2048,22.2175,24000.0
2012-03-08 14:00:00,35.0,35.01,34.99,35.01,53500.0,22.2175,22.2239,22.2112,22.2239,53500.0
2012-03-08 14:05:00,35.0,35.01,35.0,35.01,26400.0,22.2175,22.2239,22.2175,22.2239,26400.0
2012-03-08 14:10:00,35.01,35.01,34.98,34.98,30200.0,22.2239,22.2239,22.2048,22.2048,30200.0
2012-03-08 14:15:00,34.99,35.01,34.98,35.01,21500.0,22.2112,22.2239,22.2048,22.2239,21500.0
2012-03-08 14:20:00,35.01,35.02,35.01,35.01,27400.0,22.2239,22.2302,22.2239,22.2239,27400.0
2012-03-08 14:25:00,35.01,35.02,35.01,35.02,16800.0,22.2239,22.2302,22.2239,22.2302,16800.0
2012-03-08 14:30:00,35.02,35.02,35.01,35.02,22900.0,22.2302,22.2302,22.2239,22.2302,22900.0
2012-03-08 14:35:00,35.01,35.03,35.01,35.03,23800.0,22.2239,22.2365,22.2239,22.2365,23800.0
2012-03-08 14:40:00,35.03,35.05,35.02,35.05,127800.0,22.2365,22.2492,22.2302,22.2492,127800.0
2012-03-08 14:45:00,35.05,35.05,35.04,35.05,21600.0,22.2492,22.2492,22.2429,22.2492,21600.0
2012-03-08 14:50:00,35.05,35.08,35.04,35.08,44100.0,22.2492,22.2683,22.2429,22.2683,44100.0
2012-03-08 14:55:00,35.08,35.09,35.07,35.08,29400.0,22.2683,22.2746,22.2619,22.2683,29400.0
2012-03-08 15:00:00,35.08,35.08,35.06,35.07,25200.0,22.2683,22.2683,22.2556,22.2619,25200.0
2012-03-08 15:05:00,35.07,35.08,35.07,35.07,27800.0,22.2619,22.2683,22.2619,22.2619,27800.0
2012-03-08 15:10:00,35.08,35.1,35.07,35.09,32800.0,22.2683,22.281,22.2619,22.2746,32800.0
2012-03-08 15:15:00,35.09,35.1,35.08,35.08,25700.0,22.2746,22.281,22.2683,22.2683,25700.0
2012-03-08 15:20:00,35.09,35.09,35.08,35.08,23700.0,22.2746,22.2746,22.2683,22.2683,23700.0
2012-03-08 15:25:00,35.08,35.09,35.07,35.07,30400.0,22.2683,22.2746,22.2619,22.2619,30400.0
2012-03-08 15:30:00,35.08,35.09,35.07,35.09,87800.0,22.2683,22.2746,22.2619,22.2746,87800.0
2012-03-08 15:35:00,35.09,35.09,35.06,35.07,178000.0,22.2746,22.2746,22.2556,22.2619,178000.0
2012-03-08 15:40:00,35.06,35.07,35.04,35.05,335100.0,22.2556,22.2619,22.2429,22.2492,335100.0
2012-03-08 15:45:00,35.04,35.06,35.04,35.06,63200.0,22.2429,22.2556,22.2429,22.2556,63200.0
2012-03-08 15:50:00,35.05,35.06,35.04,35.06,62600.0,22.2492,22.2556,22.2429,22.2556,62600.0
2012-03-08 15:55:00,35.05,35.06,35.02,35.03,657800.0,22.2492,22.2556,22.2302,22.2365,657800.0
2012-03-09 09:30:00,35.13,35.13,35.04,35.04,33400.0,22.3,22.3,22.2429,22.2429,33400.0
2012-03-09 09:35:00,35.04,35.05,34.98,35.04,43900.0,22.2429,22.2492,22.2048,22.2429,43900.0
2012-03-09 09:40:00,35.04,35.04,34.92,34.97,159800.0,22.2429,22.2429,22.1667,22.1985,159800.0
2012-03-09 09:45:00,34.97,35.01,34.97,35.01,27700.0,22.1985,22.2239,22.1985,22.2239,27700.0
2012-03-09 09:50:00,35.01,35.01,34.95,34.95,64100.0,22.2239,22.2239,22.1858,22.1858,64100.0
2012-03-09 09:55:00,34.96,35.01,34.95,35.01,33200.0,22.1921,22.2239,22.1858,22.2239,33200.0
2012-03-09 10:00:00,35.01,35.05,35.0,35.05,36200.0,22.2239,22.2492,22.2175,22.2492,36200.0
2012-03-09 10:05:00,35.06,35.06,35.02,35.03,19600.0,22.2556,22.2556,22.2302,22.2365,19600.0
2012-03-09 10:10:00,35.02,35.08,35.02,35.06,100600.0,22.2302,22.2683,22.2302,22.2556,100600.0
2012-03-09 10:15:00,35.07,35.12,35.07,35.12,110500.0,22.2619,22.2937,22.2619,22.2937,110500.0
2012-03-09 10:20:00,35.12,35.13,35.12,35.12,30900.0,22.2937,22.3,22.2937,22.2937,30900.0
2012-03-09 10:25:00,35.11,35.14,35.1,35.12,22300.0,22.2873,22.3064,22.281,22.2937,22300.0
2012-03-09 10:30:00,35.13,35.14,35.12,35.14,19000.0,22.3,22.3064,22.2937,22.3064,19000.0
2012-03-09 10:35:00,35.13,35.15,35.12,35.14,49500.0,22.3,22.3127,22.2937,22.3064,49500.0
2012-03-09 10:40:00,35.14,35.17,35.14,35.15,41500.0,22.3064,22.3254,22.3064,22.3127,41500.0
2012-03-09 10:45:00,35.16,35.17,35.15,35.17,83600.0,22.3191,22.3254,22.3127,22.3254,83600.0
2012-03-09 10:50:00,35.17,35.17,35.16,35.17,10100.0,22.3254,22.3254,22.3191,22.3254,10100.0
2012-03-09 10:55:00,35.17,35.18,35.17,35.18,126900.0,22.3254,22.3318,22.3254,22.3318,126900.0
2012-03-09 11:00:00,35.18,35.2,35.17,35.18,79500.0,22.3318,22.3445,22.3254,22.3318,79500.0
2012-03-09 11:05:00,35.17,35.19,35.16,35.16,148700.0,22.3254,22.3381,22.3191,22.3191,148700.0
2012-03-09 11:10:00,35.16,35.17,35.15,35.17,12100.0,22.3191,22.3254,22.3127,22.3254,12100.0
2012-03-09 11:15:00,35.16,35.17,35.16,35.17,21500.0,22.3191,22.3254,22.3191,22.3254,21500.0
2012-03-09 11:20:00,35.17,35.17,35.16,35.16,13100.0,22.3254,22.3254,22.3191,22.3191,13100.0
2012-03-09 11:25:00,35.17,35.17,35.15,35.16,43300.0,22.3254,22.3254,22.3127,22.3191,43300.0
2012-03-09 11:30:00,35.15,35.16,35.15,35.16,17500.0,22.3127,22.3191,22.3127,22.3191,17500.0
2012-03-09 11:35:00,35.16,35.17,35.15,35.17,23800.0,22.3191,22.3254,22.3127,22.3254,23800.0
2012-03-09 11:40:00,35.17,35.17,35.16,35.16,25700.0,22.3254,22.3254,22.3191,22.3191,25700.0
2012-03-09 11:45:00,35.16,35.18,35.16,35.18,10500.0,22.3191,22.3318,22.3191,22.3318,10500.0
2012-03-09 11:50:00,35.18,35.2,35.17,35.2,81700.0,22.3318,22.3445,22.3254,22.3445,81700.0
2012-03-09 11:55:00,35.2,35.21,35.2,35.21,29600.0,22.3445,22.3508,22.3445,22.3508,29600.0
2012-03-09 12:00:00,35.21,35.21,35.18,35.18,42100.0,22.3508,22.3508,22.3318,22.3318,42100.0
2012-03-09 12:05:00,35.18,35.18,35.16,35.16,5800.0,22.3318,22.3318,22.3191,22.3191,5800.0
2012-03-09 12:10:00,35.17,35.18,35.17,35.17,11300.0,22.3254,22.3318,22.3254,22.3254,11300.0
2012-03-09 12:15:00,35.18,35.18,35.16,35.17,27400.0,22.3318,22.3318,22.3191,22.3254,27400.0
2012-03-09 12:20:00,35.17,35.17,35.16,35.17,9600.0,22.3254,22.3254,22.3191,22.3254,9600.0
2012-03-09 12:25:00,35.17,35.17,35.14,35.15,46400.0,22.3254,22.3254,22.3064,22.3127,46400.0
2012-03-09 12:30:00,35.14,35.15,35.14,35.14,12300.0,22.3064,22.3127,22.3064,22.3064,12300.0
2012-03-09 12:35:00,35.15,35.15,35.14,35.15,9000.0,22.3127,22.3127,22.3064,22.3127,9000.0
2012-03-09 12:40:00,35.15,35.15,35.14,35.15,3400.0,22.3127,22.3127,22.3064,22.3127,3400.0
2012-03-09 12:45:00,35.15,35.16,35.14,35.16,45100.0,22.3127,22.3191,22.3064,22.3191,45100.0
2012-03-09 12:50:00,35.16,35.16,35.15,35.16,90200.0,22.3191,22.3191,22.3127,22.3191,90200.0
2012-03-09 12:55:00,35.16,35.16,35.15,35.15,8900.0,22.3191,22.3191,22.3127,22.3127,8900.0
2012-03-09 13:00:00,35.16,35.16,35.15,35.16,5300.0,22.3191,22.3191,22.3127,22.3191,5300.0
2012-03-09 13:05:00,35.16,35.17,35.15,35.17,20900.0,22.3191,22.3254,22.3127,22.3254,20900.0
2012-03-09 13:10:00,35.17,35.17,35.16,35.17,4300.0,22.3254,22.3254,22.3191,22.3254,4300.0
2012-03-09 13:15:00,35.17,35.17,35.17,35.17,13900.0,22.3254,22.3254,22.3254,22.3254,13900.0
2012-03-09 13:20:00,35.17,35.17,35.15,35.16,124200.0,22.3254,22.3254,22.3127,22.3191,124200.0
2012-03-09 13:25:00,35.15,35.17,35.15,35.17,92200.0,22.3127,22.3254,22.3127,22.3254,92200.0
2012-03-09 13:30:00,35.17,35.17,35.15,35.15,4100.0,22.3254,22.3254,22.3127,22.3127,4100.0
2012-03-09 13:35:00,35.16,35.17,35.15,35.16,5200.0,22.3191,22.3254,22.3127,22.3191,5200.0
2012-03-09 13:40:00,35.16,35.16,35.15,35.15,8100.0,22.3191,22.3191,22.3127,22.3127,8100.0
2012-03-09 13:45:00,35.16,35.16,35.15,35.16,15700.0,22.3191,22.3191,22.3127,22.3191,15700.0
2012-03-09 13:50:00,35.16,35.17,35.16,35.16,1800.0,22.3191,22.3254,22.3191,22.3191,1800.0
2012-03-09 13:55:00,35.17,35.18,35.16,35.18,11600.0,22.3254,22.3318,22.3191,22.3318,11600.0
2012-03-09 14:00:00,35.18,35.19,35.18,35.18,11000.0,22.3318,22.3381,22.3318,22.3318,11000.0
2012-03-09 14:05:00,35.18,35.18,35.17,35.17,13700.0,22.3318,22.3318,22.3254,22.3254,13700.0
2012-03-09 14:10:00,35.17,35.18,35.17,35.18,10200.0,22.3254,22.3318,22.3254,22.3318,10200.0
2012-03-09 14:15:00,35.18,35.18,35.17,35.17,11900.0,22.3318,22.3318,22.3254,22.3254,11900.0
2012-03-09 14:20:00,35.18,35.18,35.17,35.17,8800.0,22.3318,22.3318,22.3254,22.3254,8800.0
2012-03-09 14:25:00,35.18,35.19,35.17,35.19,19800.0,22.3318,22.3381,22.3254,22.3381,19800.0
2012-03-09 14:30:00,35.18,35.19,35.18,35.18,14500.0,22.3318,22.3381,22.3318,22.3318,14500.0
2012-03-09 14:35:00,35.18,35.19,35.18,35.18,11600.0,22.3318,22.3381,22.3318,22.3318,11600.0
2012-03-09 14:40:00,35.19,35.2,35.18,35.18,27700.0,22.3381,22.3445,22.3318,22.3318,27700.0
2012-03-09 14:45:00,35.19,35.19,35.16,35.18,78900.0,22.3381,22.3381,22.3191,22.3318,78900.0
2012-03-09 14:50:00,35.18,35.18,35.15,35.16,65400.0,22.3318,22.3318,22.3127,22.3191,65400.0
2012-03-09 14:55:00,35.16,35.18,35.14,35.17,81500.0,22.3191,22.3318,22.3064,22.3254,81500.0
2012-03-09 15:00:00,35.18,35.19,35.18,35.19,47100.0,22.3318,22.3381,22.3318,22.3381,47100.0
2012-03-09 15:05:00,35.19,35.2,35.18,35.18,35400.0,22.3381,22.3445,22.3318,22.3318,35400.0
2012-03-09 15:10:00,35.18,35.2,35.18,35.19,51100.0,22.3318,22.3445,22.3318,22.3381,51100.0
2012-03-09 15:15:00,35.19,35.2,35.18,35.2,96200.0,22.3381,22.3445,22.3318,22.3445,96200.0
2012-03-09 15:20:00,35.2,35.2,35.18,35.19,68400.0,22.3445,22.3445,22.3318,22.3381,68400.0
2012-03-09 15:25:00,35.19,35.19,35.18,35.18,39900.0,22.3381,22.3381,22.3318,22.3318,39900.0
2012-03-09 15:30:00,35.18,35.19,35.18,35.19,20900.0,22.3318,22.3381,22.3318,22.3381,20900.0
2012-03-09 15:35:00,35.19,35.21,35.18,35.2,135400.0,22.3381,22.3508,22.3318,22.3445,135400.0
2012-03-09 15:40:00,35.2,35.2,35.19,35.2,61400.0,22.3445,22.3445,22.3381,22.3445,61400.0
2012-03-09 15:45:00,35.2,35.2,35.19,35.19,104700.0,22.3445,22.3445,22.3381,22.3381,104700.0
2012-03-09 15:50:00,35.19,35.2,35.16,35.16,76700.0,22.3381,22.3445,22.3191,22.3191,76700.0
2012-03-09 15:55:00,35.17,35.21,35.16,35.21,540100.0,22.3254,22.3508,22.3191,22.3508,540100.0
2012-03-12 09:30:00,35.26,35.34,35.18,35.33,66200.0,22.3825,22.4333,22.3318,22.427,66200.0
2012-03-12 09:35:00,35.33,35.35,35.27,35.31,59600.0,22.427,22.4397,22.3889,22.4143,59600.0
2012-03-12 09:40:00,35.31,35.31,35.27,35.31,56000.0,22.4143,22.4143,22.3889,22.4143,56000.0
2012-03-12 09:45:00,35.32,35.36,35.32,35.36,75000.0,22.4206,22.446,22.4206,22.446,75000.0
2012-03-12 09:50:00,35.36,35.39,35.33,35.39,70800.0,22.446,22.4651,22.427,22.4651,70800.0
2012-03-12 09:55:00,35.38,35.39,35.34,35.38,30700.0,22.4587,22.4651,22.4333,22.4587,30700.0
2012-03-12 10:00:00,35.37,35.44,35.37,35.37,56000.0,22.4524,22.4968,22.4524,22.4524,56000.0
2012-03-12 10:05:00,35.37,35.41,35.36,35.41,67900.0,22.4524,22.4778,22.446,22.4778,67900.0
2012-03-12 10:10:00,35.41,35.43,35.37,35.43,193800.0,22.4778,22.4905,22.4524,22.4905,193800.0
2012-03-12 10:15:00,35.42,35.44,35.41,35.44,44900.0,22.4841,22.4968,22.4778,22.4968,44900.0
2012-03-12 10:20:00,35.45,35.45,35.41,35.43,33600.0,22.5032,22.5032,22.4778,22.4905,33600.0
2012-03-12 10:25:00,35.43,35.44,35.41,35.44,77800.0,22.4905,22.4968,22.4778,22.4968,77800.0
2012-03-12 10:30:00,35.44,35.45,35.4,35.45,249500.0,22.4968,22.5032,22.4714,22.5032,249500.0
2012-03-12 10:35:00,35.45,35.45,35.41,35.41,66900.0,22.5032,22.5032,22.4778,22.4778,66900.0
2012-03-12 10:40:00,35.42,35.49,35.42,35.48,242400.0,22.4841,22.5285,22.4841,22.5222,242400.0
2012-03-12 10:45:00,35.48,35.51,35.47,35.5,321100.0,22.5222,22.5412,22.5159,22.5349,321100.0
2012-03-12 10:50:00,35.51,35.51,35.47,35.48,49500.0,22.5412,22.5412,22.5159,22.5222,49500.0
2012-03-12 10:55:00,35.48,35.48,35.46,35.47,41700.0,22.5222,22.5222,22.5095,22.5159,41700.0
2012-03-12 11:00:00,35.47,35.5,35.47,35.5,75300.0,22.5159,22.5349,22.5159,22.5349,75300.0
2012-03-12 11:05:00,35.5,35.51,35.47,35.47,61300.0,22.5349,22.5412,22.5159,22.5159,61300.0
2012-03-12 11:10:00,35.47,35.52,35.47,35.52,139700.0,22.5159,22.5476,22.5159,22.5476,139700.0
2012-03-12 11:15:00,35.52,35.55,35.5,35.55,371700.0,22.5476,22.5666,22.5349,22.5666,371700.0
2012-03-12 11:20:00,35.55,35.59,35.55,35.59,289200.0,22.5666,22.592,22.5666,22.592,289200.0
2012-03-12 11:25:00,35.59,35.59,35.58,35.59,54000.0,22.592,22.592,22.5857,22.592,54000.0
2012-03-12 11:30:00,35.58,35.6,35.56,35.59,38900.0,22.5857,22.5984,22.573,22.592,38900.0
2012-03-12 11:35:00,35.59,35.6,35.57,35.6,70700.0,22.592,22.5984,22.5793,22.5984,70700.0
2012-03-12 11:40:00,35.6,35.6,35.57,35.58,54400.0,22.5984,22.5984,22.5793,22.5857,54400.0
2012-03-12 11:45:00,35.58,35.58,35.54,35.55,77000.0,22.5857,22.5857,22.5603,22.5666,77000.0
2012-03-12 11:50:00,35.54,35.56,35.51,35.52,58400.0,22.5603,22.573,22.5412,22.5476,58400.0
2012-03-12 11:55:00,35.51,35.52,35.5,35.51,45600.0,22.5412,22.5476,22.5349,22.5412,45600.0
2012-03-12 12:00:00,35.5,35.57,35.49,35.56,209800.0,22.5349,22.5793,22.5285,22.573,209800.0
2012-03-12 12:05:00,35.57,35.57,35.56,35.57,25600.0,22.5793,22.5793,22.573,22.5793,25600.0
2012-03-12 12:10:00,35.57,35.6,35.56,35.6,46400.0,22.5793,22.5984,22.573,22.5984,46400.0
2012-03-12 12:15:00,35.6,35.6,35.57,35.58,88800.0,22.5984,22.5984,22.5793,22.5857,88800.0
2012-03-12 12:20:00,35.58,35.59,35.58,35.58,35800.0,22.5857,22.592,22.5857,22.5857,35800.0
2012-03-12 12:25:00,35.59,35.59,35.55,35.55,26100.0,22.592,22.592,22.5666,22.5666,26100.0
2012-03-12 12:30:00,35.55,35.56,35.55,35.56,30400.0,22.5666,22.573,22.5666,22.573,30400.0
2012-03-12 12:35:00,35.56,35.56,35.55,35.56,19400.0,22.573,22.573,22.5666,22.573,19400.0
2012-03-12 12:40:00,35.55,35.56,35.54,35.56,71500.0,22.5666,22.573,22.5603,22.573,71500.0
2012-03-12 12:45:00,35.56,35.56,35.55,35.56,15400.0,22.573,22.573,22.5666,22.573,15400.0
2012-03-12 12:50:00,35.56,35.56,35.54,35.54,37700.0,22.573,22.573,22.5603,22.5603,37700.0
2012-03-12 12:55:00,35.55,35.55,35.54,35.55,12500.0,22.5666,22.5666,22.5603,22.5666,12500.0
2012-03-12 13:00:00,35.55,35.55,35.54,35.55,31800.0,22.5666,22.5666,22.5603,22.5666,31800.0
2012-03-12 13:05:00,35.55,35.56,35.54,35.55,27800.0,22.5666,22.573,22.5603,22.5666,27800.0
2012-03-12 13:10:00,35.55,35.56,35.55,35.55,43600.0,22.5666,22.573,22.5666,22.5666,43600.0
2012-03-12 13:15:00,35.55,35.58,35.55,35.57,20200.0,22.5666,22.5857,22.5666,22.5793,20200.0
2012-03-12 13:20:00,35.58,35.6,35.57,35.6,36000.0,22.5857,22.5984,22.5793,22.5984,36000.0
2012-03-12 13:25:00,35.6,35.6,35.59,35.6,11500.0,22.5984,22.5984,22.592,22.5984,11500.0
2012-03-12 13:30:00,35.6,35.6,35.59,35.6,17500.0,22.5984,22.5984,22.592,22.5984,17500.0
2012-03-12 13:35:00,35.6,35.63,35.59,35.62,56100.0,22.5984,22.6174,22.592,22.6111,56100.0
2012-03-12 13:40:00,35.63,35.63,35.62,35.63,5900.0,22.6174,22.6174,22.6111,22.6174,5900.0
2012-03-12 13:45:00,35.63,35.63,35.61,35.62,31100.0,22.6174,22.6174,22.6047,22.6111,31100.0
2012-03-12 13:50:00,35.62,35.63,35.61,35.63,22000.0,22.6111,22.6174,22.6047,22.6174,22000.0
2012-03-12 13:55:00,35.63,35.63,35.61,35.62,21100.0,22.6174,22.6174,22.6047,22.6111,21100.0
2012-03-12 14:00:00,35.62,35.62,35.61,35.62,6700.0,22.6111,22.6111,22.6047,22.6111,6700.0
2012-03-12 14:05:00,35.62,35.62,35.6,35.61,48100.0,22.6111,22.6111,22.5984,22.6047,48100.0
2012-03-12 14:10:00,35.62,35.63,35.61,35.62,25900.0,22.6111,22.6174,22.6047,22.6111,25900.0
2012-03-12 14:15:00,35.62,35.62,35.6,35.61,11800.0,22.6111,22.6111,22.5984,22.6047,11800.0
2012-03-12 14:20:00,35.61,35.61,35.6,35.61,41500.0,22.6047,22.6047,22.5984,22.6047,41500.0
2012-03-12 14:25:00,35.61,35.61,35.59,35.59,24800.0,22.6047,22.6047,22.592,22.592,24800.0
2012-03-12 14:30:00,35.6,35.6,35.58,35.59,22100.0,22.5984,22.5984,22.5857,22.592,22100.0
2012-03-12 14:35:00,35.58,35.6,35.58,35.6,37400.0,22.5857,22.5984,22.5857,22.5984,37400.0
2012-03-12 14:40:00,35.6,35.6,35.58,35.59,16500.0,22.5984,22.5984,22.5857,22.592,16500.0
2012-03-12 14:45:00,35.59,35.59,35.57,35.57,28200.0,22.592,22.592,22.5793,22.5793,28200.0
2012-03-12 14:50:00,35.58,35.59,35.57,35.59,19400.0,22.5857,22.592,22.5793,22.592,19400.0
2012-03-12 14:55:00,35.59,35.6,35.58,35.6,11200.0,22.592,22.5984,22.5857,22.5984,11200.0
2012-03-12 15:00:00,35.6,35.6,35.58,35.59,22000.0,22.5984,22.5984,22.5857,22.592,22000.0
2012-03-12 15:05:00,35.59,35.59,35.58,35.59,8400.0,22.592,22.592,22.5857,22.592,8400.0
2012-03-12 15:10:00,35.59,35.61,35.58,35.61,274000.0,22.592,22.6047,22.5857,22.6047,274000.0
2012-03-12 15:15:00,35.61,35.63,35.61,35.63,311000.0,22.6047,22.6174,22.6047,22.6174,311000.0
2012-03-12 15:20:00,35.63,35.64,35.61,35.62,356300.0,22.6174,22.6238,22.6047,22.6111,356300.0
2012-03-12 15:25:00,35.61,35.62,35.61,35.62,22200.0,22.6047,22.6111,22.6047,22.6111,22200.0
2012-03-12 15:30:00,35.61,35.62,35.6,35.61,52600.0,22.6047,22.6111,22.5984,22.6047,52600.0
2012-03-12 15:35:00,35.6,35.61,35.57,35.58,159000.0,22.5984,22.6047,22.5793,22.5857,159000.0
2012-03-12 15:40:00,35.58,35.58,35.57,35.57,47600.0,22.5857,22.5857,22.5793,22.5793,47600.0
2012-03-12 15:45:00,35.58,35.6,35.57,35.6,250500.0,22.5857,22.5984,22.5793,22.5984,250500.0
2012-03-12 15:50:00,35.6,35.62,35.6,35.62,287700.0,22.5984,22.6111,22.5984,22.6111,287700.0
2012-03-12 15:55:00,35.61,35.62,35.59,35.59,665700.0,22.6047,22.6111,22.592,22.592,665700.0
2012-03-13 09:30:00,35.67,35.72,35.62,35.62,48600.0,22.6428,22.6746,22.6111,22.6111,48600.0
2012-03-13 09:35:00,35.62,35.65,35.62,35.65,23600.0,22.6111,22.6301,22.6111,22.6301,23600.0
2012-03-13 09:40:00,35.65,35.65,35.6,35.63,49300.0,22.6301,22.6301,22.5984,22.6174,49300.0
2012-03-13 09:45:00,35.62,35.63,35.59,35.61,52400.0,22.6111,22.6174,22.592,22.6047,52400.0
2012-03-13 09:50:00,35.6,35.66,35.59,35.66,20200.0,22.5984,22.6365,22.592,22.6365,20200.0
2012-03-13 09:55:00,35.66,35.69,35.66,35.68,113300.0,22.6365,22.6555,22.6365,22.6492,113300.0
2012-03-13 10:00:00,35.68,35.69,35.67,35.68,78100.0,22.6492,22.6555,22.6428,22.6492,78100.0
2012-03-13 10:05:00,35.68,35.69,35.65,35.66,23300.0,22.6492,22.6555,22.6301,22.6365,23300.0
2012-03-13 10:10:00,35.65,35.66,35.61,35.64,51000.0,22.6301,22.6365,22.6047,22.6238,51000.0
2012-03-13 10:15:00,35.63,35.64,35.57,35.57,73000.0,22.6174,22.6238,22.5793,22.5793,73000.0
2012-03-13 10:20:00,35.58,35.62,35.58,35.61,44400.0,22.5857,22.6111,22.5857,22.6047,44400.0
2012-03-13 10:25:00,35.61,35.63,35.61,35.63,42000.0,22.6047,22.6174,22.6047,22.6174,42000.0
2012-03-13 10:30:00,35.63,35.64,35.62,35.64,28600.0,22.6174,22.6238,22.6111,22.6238,28600.0
2012-03-13 10:35:00,35.64,35.67,35.64,35.67,120400.0,22.6238,22.6428,22.6238,22.6428,120400.0
2012-03-13 10:40:00,35.67,35.67,35.66,35.67,13600.0,22.6428,22.6428,22.6365,22.6428,13600.0
2012-03-13 10:45:00,35.67,35.67,35.65,35.65,84300.0,22.6428,22.6428,22.6301,22.6301,84300.0
2012-03-13 10:50:00,35.64,35.66,35.62,35.63,80800.0,22.6238,22.6365,22.6111,22.6174,80800.0
2012-03-13 10:55:00,35.63,35.63,35.61,35.62,41900.0,22.6174,22.6174,22.6047,22.6111,41900.0
2012-03-13 11:00:00,35.61,35.64,35.61,35.63,34400.0,22.6047,22.6238,22.6047,22.6174,34400.0
2012-03-13 11:05:00,35.63,35.64,35.62,35.63,50300.0,22.6174,22.6238,22.6111,22.6174,50300.0
2012-03-13 11:10:00,35.62,35.62,35.6,35.61,63600.0,22.6111,22.6111,22.5984,22.6047,63600.0
2012-03-13 11:15:00,35.6,35.6,35.55,35.56,188500.0,22.5984,22.5984,22.5666,22.573,188500.0
2012-03-13 11:20:00,35.55,35.6,35.55,35.6,41800.0,22.5666,22.5984,22.5666,22.5984,41800.0
2012-03-13 11:25:00,35.6,35.61,35.59,35.59,116700.0,22.5984,22.6047,22.592,22.592,116700.0
2012-03-13 11:30:00,35.59,35.61,35.58,35.61,168300.0,22.592,22.6047,22.5857,22.6047,168300.0
2012-03-13 11:35:00,35.61,35.61,35.6,35.6,41600.0,22.6047,22.6047,22.5984,22.5984,41600.0
2012-03-13 11:40:00,35.6,35.62,35.58,35.62,50600.0,22.5984,22.6111,22.5857,22.6111,50600.0
2012-03-13 11:45:00,35.62,35.62,35.59,35.61,56900.0,22.6111,22.6111,22.592,22.6047,56900.0
2012-03-13 11:50:00,35.6,35.62,35.6,35.6,44400.0,22.5984,22.6111,22.5984,22.5984,44400.0
2012-03-13 11:55:00,35.61,35.61,35.58,35.58,47900.0,22.6047,22.6047,22.5857,22.5857,47900.0
2012-03-13 12:00:00,35.59,35.59,35.57,35.59,47500.0,22.592,22.592,22.5793,22.592,47500.0
2012-03-13 12:05:00,35.59,35.6,35.58,35.6,37700.0,22.592,22.5984,22.5857,22.5984,37700.0
2012-03-13 12:10:00,35.59,35.6,35.58,35.6,42400.0,22.592,22.5984,22.5857,22.5984,42400.0
2012-03-13 12:15:00,35.6,35.6,35.56,35.57,87200.0,22.5984,22.5984,22.573,22.5793,87200.0
2012-03-13 12:20:00,35.56,35.57,35.55,35.55,28700.0,22.573,22.5793,22.5666,22.5666,28700.0
2012-03-13 12:25:00,35.56,35.57,35.55,35.56,9600.0,22.573,22.5793,22.5666,22.573,9600.0
2012-03-13 12:30:00,35.57,35.59,35.57,35.58,18400.0,22.5793,22.592,22.5793,22.5857,18400.0
2012-03-13 12:35:00,35.58,35.58,35.55,35.56,119400.0,22.5857,22.5857,22.5666,22.573,119400.0
2012-03-13 12:40:00,35.56,35.56,35.55,35.56,7400.0,22.573,22.573,22.5666,22.573,7400.0
2012-03-13 12:45:00,35.56,35.57,35.55,35.57,25800.0,22.573,22.5793,22.5666,22.5793,25800.0
2012-03-13 12:50:00,35.57,35.59,35.57,35.59,28200.0,22.5793,22.592,22.5793,22.592,28200.0
2012-03-13 12:55:00,35.58,35.59,35.57,35.57,39200.0,22.5857,22.592,22.5793,22.5793,39200.0
2012-03-13 13:00:00,35.57,35.61,35.57,35.61,25300.0,22.5793,22.6047,22.5793,22.6047,25300.0
2012-03-13 13:05:00,35.61,35.62,35.6,35.61,36200.0,22.6047,22.6111,22.5984,22.6047,36200.0
2012-03-13 13:10:00,35.62,35.62,35.6,35.61,29200.0,22.6111,22.6111,22.5984,22.6047,29200.0
2012-03-13 13:15:00,35.61,35.61,35.6,35.61,7100.0,22.6047,22.6047,22.5984,22.6047,7100.0
2012-03-13 13:20:00,35.6,35.61,35.58,35.59,132600.0,22.5984,22.6047,22.5857,22.592,132600.0
2012-03-13 13:25:00,35.6,35.6,35.57,35.57,17800.0,22.5984,22.5984,22.5793,22.5793,17800.0
2012-03-13 13:30:00,35.57,35.57,35.55,35.55,58400.0,22.5793,22.5793,22.5666,22.5666,58400.0
2012-03-13 13:35:00,35.55,35.56,35.52,35.54,56300.0,22.5666,22.573,22.5476,22.5603,56300.0
2012-03-13 13:40:00,35.53,35.55,35.53,35.55,32900.0,22.5539,22.5666,22.5539,22.5666,32900.0
2012-03-13 13:45:00,35.55,35.56,35.55,35.56,29000.0,22.5666,22.573,22.5666,22.573,29000.0
2012-03-13 13:50:00,35.56,35.57,35.56,35.57,30900.0,22.573,22.5793,22.573,22.5793,30900.0
2012-03-13 13:55:00,35.57,35.57,35.56,35.57,32500.0,22.5793,22.5793,22.573,22.5793,32500.0
2012-03-13 14:00:00,35.57,35.57,35.55,35.57,71300.0,22.5793,22.5793,22.5666,22.5793,71300.0
2012-03-13 14:05:00,35.57,35.57,35.56,35.56,23900.0,22.5793,22.5793,22.573,22.573,23900.0
2012-03-13 14:10:00,35.57,35.59,35.55,35.58,49500.0,22.5793,22.592,22.5666,22.5857,49500.0
2012-03-13 14:15:00,35.59,35.59,35.54,35.58,72500.0,22.592,22.592,22.5603,22.5857,72500.0
2012-03-13 14:20:00,35.59,35.61,35.54,35.55,38700.0,22.592,22.6047,22.5603,22.5666,38700.0
2012-03-13 14:25:00,35.54,35.54,35.5,35.53,55800.0,22.5603,22.5603,22.5349,22.5539,55800.0
2012-03-13 14:30:00,35.53,35.56,35.49,35.5,92600.0,22.5539,22.573,22.5285,22.5349,92600.0
2012-03-13 14:35:00,35.49,35.54,35.49,35.53,138200.0,22.5285,22.5603,22.5285,22.5539,138200.0
2012-03-13 14:40:00,35.52,35.55,35.5,35.5,55900.0,22.5476,22.5666,22.5349,22.5349,55900.0
2012-03-13 14:45:00,35.5,35.51,35.47,35.47,60900.0,22.5349,22.5412,22.5159,22.5159,60900.0
2012-03-13 14:50:00,35.47,35.5,35.46,35.5,93400.0,22.5159,22.5349,22.5095,22.5349,93400.0
2012-03-13 14:55:00,35.49,35.51,35.49,35.51,23800.0,22.5285,22.5412,22.5285,22.5412,23800.0
2012-03-13 15:00:00,35.51,35.59,35.5,35.58,44100.0,22.5412,22.592,22.5349,22.5857,44100.0
2012-03-13 15:05:00,35.58,35.63,35.56,35.59,119600.0,22.5857,22.6174,22.573,22.592,119600.0
2012-03-13 15:10:00,35.6,35.65,35.59,35.65,95200.0,22.5984,22.6301,22.592,22.6301,95200.0
2012-03-13 15:15:00,35.65,35.65,35.6,35.62,62100.0,22.6301,22.6301,22.5984,22.6111,62100.0
2012-03-13 15:20:00,35.62,35.65,35.6,35.64,57200.0,22.6111,22.6301,22.5984,22.6238,57200.0
2012-03-13 15:25:00,35.64,35.64,35.58,35.6,77800.0,22.6238,22.6238,22.5857,22.5984,77800.0
2012-03-13 15:30:00,35.6,35.64,35.59,35.64,90500.0,22.5984,22.6238,22.592,22.6238,90500.0
2012-03-13 15:35:00,35.64,35.64,35.61,35.62,75000.0,22.6238,22.6238,22.6047,22.6111,75000.0
2012-03-13 15:40:00,35.62,35.66,35.62,35.65,143300.0,22.6111,22.6365,22.6111,22.6301,143300.0
2012-03-13 15:45:00,35.65,35.67,35.65,35.67,108100.0,22.6301,22.6428,22.6301,22.6428,108100.0
2012-03-13 15:50:00,35.66,35.69,35.64,35.69,195500.0,22.6365,22.6555,22.6238,22.6555,195500.0
2012-03-13 15:55:00,35.68,35.69,35.67,35.69,556200.0,22.6492,22.6555,22.6428,22.6555,556200.0
2012-03-14 09:30:00,35.62,35.71,35.62,35.67,45700.0,22.6111,22.6682,22.6111,22.6428,45700.0
2012-03-14 09:35:00,35.69,35.7,35.67,35.69,80000.0,22.6555,22.6619,22.6428,22.6555,80000.0
2012-03-14 09:40:00,35.7,35.74,35.67,35.67,104900.0,22.6619,22.6872,22.6428,22.6428,104900.0
2012-03-14 09:45:00,35.67,35.67,35.54,35.58,202300.0,22.6428,22.6428,22.5603,22.5857,202300.0
2012-03-14 09:50:00,35.58,35.63,35.57,35.62,33000.0,22.5857,22.6174,22.5793,22.6111,33000.0
2012-03-14 09:55:00,35.62,35.65,35.62,35.62,49200.0,22.6111,22.6301,22.6111,22.6111,49200.0
2012-03-14 10:00:00,35.63,35.65,35.59,35.59,169800.0,22.6174,22.6301,22.592,22.592,169800.0
2012-03-14 10:05:00,35.58,35.59,35.55,35.58,162500.0,22.5857,22.592,22.5666,22.5857,162500.0
2012-03-14 10:10:00,35.58,35.58,35.47,35.48,298500.0,22.5857,22.5857,22.5159,22.5222,298500.0
2012-03-14 10:15:00,35.48,35.51,35.46,35.51,110600.0,22.5222,22.5412,22.5095,22.5412,110600.0
2012-03-14 10:20:00,35.5,35.51,35.48,35.49,36400.0,22.5349,22.5412,22.5222,22.5285,36400.0
2012-03-14 10:25:00,35.49,35.49,35.47,35.48,62800.0,22.5285,22.5285,22.5159,22.5222,62800.0
2012-03-14 10:30:00,35.48,35.49,35.42,35.43,269500.0,22.5222,22.5285,22.4841,22.4905,269500.0
2012-03-14 10:35:00,35.43,35.45,35.42,35.45,217100.0,22.4905,22.5032,22.4841,22.5032,217100.0
2012-03-14 10:40:00,35.45,35.45,35.43,35.44,71900.0,22.5032,22.5032,22.4905,22.4968,71900.0
2012-03-14 10:45:00,35.44,35.46,35.4,35.46,243800.0,22.4968,22.5095,22.4714,22.5095,243800.0
2012-03-14 10:50:00,35.46,35.47,35.42,35.43,257200.0,22.5095,22.5159,22.4841,22.4905,257200.0
2012-03-14 10:55:00,35.43,35.44,35.41,35.41,288800.0,22.4905,22.4968,22.4778,22.4778,288800.0
2012-03-14 11:00:00,35.41,35.42,35.39,35.4,163800.0,22.4778,22.4841,22.4651,22.4714,163800.0
2012-03-14 11:05:00,35.41,35.41,35.34,35.34,293200.0,22.4778,22.4778,22.4333,22.4333,293200.0
2012-03-14 11:10:00,35.34,35.35,35.31,35.32,366800.0,22.4333,22.4397,22.4143,22.4206,366800.0
2012-03-14 11:15:00,35.32,35.33,35.3,35.32,55400.0,22.4206,22.427,22.4079,22.4206,55400.0
2012-03-14 11:20:00,35.32,35.36,35.32,35.35,111100.0,22.4206,22.446,22.4206,22.4397,111100.0
2012-03-14 11:25:00,35.36,35.38,35.35,35.38,45400.0,22.446,22.4587,22.4397,22.4587,45400.0
2012-03-14 11:30:00,35.38,35.38,35.37,35.38,25700.0,22.4587,22.4587,22.4524,22.4587,25700.0
2012-03-14 11:35:00,35.37,35.37,35.35,35.37,96500.0,22.4524,22.4524,22.4397,22.4524,96500.0
2012-03-14 11:40:00,35.37,35.39,35.35,35.35,55000.0,22.4524,22.4651,22.4397,22.4397,55000.0
2012-03-14 11:45:00,35.34,35.35,35.34,35.35,13700.0,22.4333,22.4397,22.4333,22.4397,13700.0
2012-03-14 11:50:00,35.35,35.38,35.34,35.34,212000.0,22.4397,22.4587,22.4333,22.4333,212000.0
2012-03-14 11:55:00,35.35,35.35,35.34,35.35,20100.0,22.4397,22.4397,22.4333,22.4397,20100.0
2012-03-14 12:00:00,35.35,35.36,35.34,35.35,55600.0,22.4397,22.446,22.4333,22.4397,55600.0
2012-03-14 12:05:00,35.35,35.35,35.31,35.32,22900.0,22.4397,22.4397,22.4143,22.4206,22900.0
2012-03-14 12:10:00,35.32,35.32,35.31,35.31,30500.0,22.4206,22.4206,22.4143,22.4143,30500.0
2012-03-14 12:15:00,35.31,35.33,35.3,35.33,60600.0,22.4143,22.427,22.4079,22.427,60600.0
2012-03-14 12:20:00,35.33,35.34,35.32,35.33,50100.0,22.427,22.4333,22.4206,22.427,50100.0
2012-03-14 12:25:00,35.33,35.33,35.32,35.32,32900.0,22.427,22.427,22.4206,22.4206,32900.0
2012-03-14 12:30:00,35.32,35.33,35.31,35.32,27800.0,22.4206,22.427,22.4143,22.4206,27800.0
2012-03-14 12:35:00,35.31,35.32,35.3,35.3,30800.0,22.4143,22.4206,22.4079,22.4079,30800.0
2012-03-14 12:40:00,35.31,35.31,35.3,35.3,19900.0,22.4143,22.4143,22.4079,22.4079,19900.0
2012-03-14 12:45:00,35.3,35.31,35.29,35.31,54900.0,22.4079,22.4143,22.4016,22.4143,54900.0
2012-03-14 12:50:00,35.3,35.31,35.3,35.31,85200.0,22.4079,22.4143,22.4079,22.4143,85200.0
2012-03-14 12:55:00,35.31,35.33,35.3,35.32,172300.0,22.4143,22.427,22.4079,22.4206,172300.0
2012-03-14 13:00:00,35.33,35.33,35.29,35.3,56900.0,22.427,22.427,22.4016,22.4079,56900.0
2012-03-14 13:05:00,35.29,35.3,35.29,35.29,31800.0,22.4016,22.4079,22.4016,22.4016,31800.0
2012-03-14 13:10:00,35.3,35.3,35.28,35.3,119100.0,22.4079,22.4079,22.3952,22.4079,119100.0
2012-03-14 13:15:00,35.3,35.31,35.29,35.29,84400.0,22.4079,22.4143,22.4016,22.4016,84400.0
2012-03-14 13:20:00,35.3,35.31,35.28,35.28,105400.0,22.4079,22.4143,22.3952,22.3952,105400.0
2012-03-14 13:25:00,35.28,35.28,35.26,35.27,176400.0,22.3952,22.3952,22.3825,22.3889,176400.0
2012-03-14 13:30:00,35.26,35.27,35.25,35.26,60000.0,22.3825,22.3889,22.3762,22.3825,60000.0
2012-03-14 13:35:00,35.26,35.27,35.23,35.23,20100.0,22.3825,22.3889,22.3635,22.3635,20100.0
2012-03-14 13:40:00,35.24,35.26,35.23,35.23,61600.0,22.3699,22.3825,22.3635,22.3635,61600.0
2012-03-14 13:45:00,35.22,35.27,35.22,35.25,185800.0,22.3572,22.3889,22.3572,22.3762,185800.0
2012-03-14 13:50:00,35.26,35.26,35.22,35.23,37800.0,22.3825,22.3825,22.3572,22.3635,37800.0
2012-03-14 13:55:00,35.22,35.23,35.2,35.21,134600.0,22.3572,22.3635,22.3445,22.3508,134600.0
2012-03-14 14:00:00,35.2,35.22,35.2,35.22,43800.0,22.3445,22.3572,22.3445,22.3572,43800.0
2012-03-14 14:05:00,35.22,35.22,35.18,35.19,145200.0,22.3572,22.3572,22.3318,22.3381,145200.0
2012-03-14 14:10:00,35.18,35.19,35.16,35.17,86000.0,22.3318,22.3381,22.3191,22.3254,86000.0
2012-03-14 14:15:00,35.17,35.2,35.16,35.2,114500.0,22.3254,22.3445,22.3191,22.3445,114500.0
2012-03-14 14:20:00,35.2,35.22,35.2,35.21,44800.0,22.3445,22.3572,22.3445,22.3508,44800.0
2012-03-14 14:25:00,35.22,35.24,35.21,35.22,85800.0,22.3572,22.3699,22.3508,22.3572,85800.0
2012-03-14 14:30:00,35.22,35.24,35.21,35.23,49600.0,22.3572,22.3699,22.3508,22.3635,49600.0
2012-03-14 14:35:00,35.23,35.24,35.22,35.22,34000.0,22.3635,22.3699,22.3572,22.3572,34000.0
2012-03-14 14:40:00,35.22,35.22,35.2,35.2,33600.0,22.3572,22.3572,22.3445,22.3445,33600.0
2012-03-14 14:45:00,35.2,35.21,35.19,35.2,46100.0,22.3445,22.3508,22.3381,22.3445,46100.0
2012-03-14 14:50:00,35.2,35.21,35.2,35.21,67500.0,22.3445,22.3508,22.3445,22.3508,67500.0
2012-03-14 14:55:00,35.2,35.21,35.2,35.2,59900.0,22.3445,22.3508,22.3445,22.3445,59900.0
2012-03-14 15:00:00,35.21,35.21,35.17,35.17,109300.0,22.3508,22.3508,22.3254,22.3254,109300.0
2012-03-14 15:05:00,35.17,35.18,35.16,35.16,32300.0,22.3254,22.3318,22.3191,22.3191,32300.0
2012-03-14 15:10:00,35.17,35.17,35.16,35.17,17300.0,22.3254,22.3254,22.3191,22.3254,17300.0
2012-03-14 15:15:00,35.16,35.17,35.12,35.12,113400.0,22.3191,22.3254,22.2937,22.2937,113400.0
2012-03-14 15:20:00,35.13,35.13,35.12,35.12,124600.0,22.3,22.3,22.2937,22.2937,124600.0
2012-03-14 15:25:00,35.12,35.15,35.12,35.14,47700.0,22.2937,22.3127,22.2937,22.3064,47700.0
2012-03-14 15:30:00,35.15,35.16,35.15,35.16,118200.0,22.3127,22.3191,22.3127,22.3191,118200.0
2012-03-14 15:35:00,35.16,35.16,35.15,35.16,147900.0,22.3191,22.3191,22.3127,22.3191,147900.0
2012-03-14 15:40:00,35.16,35.17,35.15,35.16,197800.0,22.3191,22.3254,22.3127,22.3191,197800.0
2012-03-14 15:45:00,35.16,35.17,35.14,35.15,90100.0,22.3191,22.3254,22.3064,22.3127,90100.0
2012-03-14 15:50:00,35.14,35.17,35.14,35.17,316900.0,22.3064,22.3254,22.3064,22.3254,316900.0
2012-03-14 15:55:00,35.17,35.18,35.15,35.17,296100.0,22.3254,22.3318,22.3127,22.3254,296100.0
2012-03-15 09:30:00,35.23,35.29,35.16,35.29,106400.0,22.3635,22.4016,22.3191,22.4016,106400.0
2012-03-15 09:35:00,35.29,35.29,35.15,35.23,126500.0,22.4016,22.4016,22.3127,22.3635,126500.0
2012-03-15 09:40:00,35.23,35.23,35.12,35.14,116500.0,22.3635,22.3635,22.2937,22.3064,116500.0
2012-03-15 09:45:00,35.13,35.13,35.06,35.07,194100.0,22.3,22.3,22.2556,22.2619,194100.0
2012-03-15 09:50:00,35.08,35.1,35.06,35.09,41800.0,22.2683,22.281,22.2556,22.2746,41800.0
2012-03-15 09:55:00,35.08,35.08,34.99,35.01,83100.0,22.2683,22.2683,22.2112,22.2239,83100.0
2012-03-15 10:00:00,35.01,35.06,34.99,35.03,187300.0,22.2239,22.2556,22.2112,22.2365,187300.0
2012-03-15 10:05:00,35.02,35.06,35.0,35.06,64700.0,22.2302,22.2556,22.2175,22.2556,64700.0
2012-03-15 10:10:00,35.06,35.07,35.04,35.06,69900.0,22.2556,22.2619,22.2429,22.2556,69900.0
2012-03-15 10:15:00,35.06,35.08,35.03,35.03,73900.0,22.2556,22.2683,22.2365,22.2365,73900.0
2012-03-15 10:20:00,35.03,35.09,35.02,35.08,125000.0,22.2365,22.2746,22.2302,22.2683,125000.0
2012-03-15 10:25:00,35.09,35.1,35.06,35.06,101000.0,22.2746,22.281,22.2556,22.2556,101000.0
2012-03-15 10:30:00,35.07,35.12,35.07,35.11,87800.0,22.2619,22.2937,22.2619,22.2873,87800.0
2012-03-15 10:35:00,35.11,35.11,35.09,35.11,70500.0,22.2873,22.2873,22.2746,22.2873,70500.0
2012-03-15 10:40:00,35.11,35.13,35.1,35.1,72700.0,22.2873,22.3,22.281,22.281,72700.0
2012-03-15 10:45:00,35.1,35.1,35.08,35.1,30800.0,22.281,22.281,22.2683,22.281,30800.0
2012-03-15 10:50:00,35.09,35.1,35.07,35.07,18200.0,22.2746,22.281,22.2619,22.2619,18200.0
2012-03-15 10:55:00,35.07,35.08,35.01,35.02,25400.0,22.2619,22.2683,22.2239,22.2302,25400.0
2012-03-15 11:00:00,35.02,35.04,35.01,35.03,45500.0,22.2302,22.2429,22.2239,22.2365,45500.0
2012-03-15 11:05:00,35.04,35.04,35.01,35.01,31500.0,22.2429,22.2429,22.2239,22.2239,31500.0
2012-03-15 11:10:00,35.01,35.05,35.0,35.04,31200.0,22.2239,22.2492,22.2175,22.2429,31200.0
2012-03-15 11:15:00,35.04,35.04,35.0,35.0,18900.0,22.2429,22.2429,22.2175,22.2175,18900.0
2012-03-15 11:20:00,35.0,35.0,34.97,34.98,49500.0,22.2175,22.2175,22.1985,22.2048,49500.0
2012-03-15 11:25:00,34.97,35.02,34.97,35.0,358400.0,22.1985,22.2302,22.1985,22.2175,358400.0
2012-03-15 11:30:00,35.0,35.01,35.0,35.01,24000.0,22.2175,22.2239,22.2175,22.2239,24000.0
2012-03-15 11:35:00,35.0,35.01,34.96,34.96,101600.0,22.2175,22.2239,22.1921,22.1921,101600.0
2012-03-15 11:40:00,34.96,34.99,34.95,34.99,212700.0,22.1921,22.2112,22.1858,22.2112,212700.0
2012-03-15 11:45:00,34.99,35.0,34.98,34.99,233900.0,22.2112,22.2175,22.2048,22.2112,233900.0
2012-03-15 11:50:00,34.98,35.0,34.98,35.0,57700.0,22.2048,22.2175,22.2048,22.2175,57700.0
2012-03-15 11:55:00,35.0,35.05,35.0,35.04,41200.0,22.2175,22.2492,22.2175,22.2429,41200.0
2012-03-15 12:00:00,35.05,35.05,35.02,35.02,78800.0,22.2492,22.2492,22.2302,22.2302,78800.0
2012-03-15 12:05:00,35.02,35.06,35.02,35.05,74300.0,22.2302,22.2556,22.2302,22.2492,74300.0
2012-03-15 12:10:00,35.06,35.07,35.05,35.07,102000.0,22.2556,22.2619,22.2492,22.2619,102000.0
2012-03-15 12:15:00,35.06,35.08,35.06,35.08,103800.0,22.2556,22.2683,22.2556,22.2683,103800.0
2012-03-15 12:20:00,35.09,35.1,35.06,35.09,402000.0,22.2746,22.281,22.2556,22.2746,402000.0
2012-03-15 12:25:00,35.09,35.09,35.08,35.09,46700.0,22.2746,22.2746,22.2683,22.2746,46700.0
2012-03-15 12:30:00,35.08,35.09,35.06,35.08,47100.0,22.2683,22.2746,22.2556,22.2683,47100.0
2012-03-15 12:35:00,35.08,35.08,35.03,35.03,237700.0,22.2683,22.2683,22.2365,22.2365,237700.0
2012-03-15 12:40:00,35.03,35.04,35.02,35.03,103900.0,22.2365,22.2429,22.2302,22.2365,103900.0
2012-03-15 12:45:00,35.03,35.05,35.03,35.05,125500.0,22.2365,22.2492,22.2365,22.2492,125500.0
2012-03-15 12:50:00,35.05,35.05,35.03,35.03,22200.0,22.2492,22.2492,22.2365,22.2365,22200.0
2012-03-15 12:55:00,35.03,35.08,35.03,35.08,32600.0,22.2365,22.2683,22.2365,22.2683,32600.0
2012-03-15 13:00:00,35.08,35.1,35.08,35.1,36100.0,22.2683,22.281,22.2683,22.281,36100.0
2012-03-15 13:05:00,35.1,35.1,35.09,35.1,29500.0,22.281,22.281,22.2746,22.281,29500.0
2012-03-15 13:10:00,35.1,35.11,35.09,35.11,29400.0,22.281,22.2873,22.2746,22.2873,29400.0
2012-03-15 13:15:00,35.11,35.11,35.09,35.09,34100.0,22.2873,22.2873,22.2746,22.2746,34100.0
2012-03-15 13:20:00,35.09,35.11,35.09,35.1,20400.0,22.2746,22.2873,22.2746,22.281,20400.0
2012-03-15 13:25:00,35.1,35.12,35.1,35.11,66900.0,22.281,22.2937,22.281,22.2873,66900.0
2012-03-15 13:30:00,35.1,35.11,35.09,35.09,68600.0,22.281,22.2873,22.2746,22.2746,68600.0
2012-03-15 13:35:00,35.1,35.12,35.09,35.12,35600.0,22.281,22.2937,22.2746,22.2937,35600.0
2012-03-15 13:40:00,35.12,35.16,35.11,35.16,17800.0,22.2937,22.3191,22.2873,22.3191,17800.0
2012-03-15 13:45:00,35.16,35.18,35.16,35.18,31100.0,22.3191,22.3318,22.3191,22.3318,31100.0
2012-03-15 13:50:00,35.18,35.19,35.17,35.17,41400.0,22.3318,22.3381,22.3254,22.3254,41400.0
2012-03-15 13:55:00,35.16,35.18,35.15,35.16,14100.0,22.3191,22.3318,22.3127,22.3191,14100.0
2012-03-15 14:00:00,35.16,35.18,35.16,35.18,169500.0,22.3191,22.3318,22.3191,22.3318,169500.0
2012-03-15 14:05:00,35.17,35.18,35.15,35.16,34100.0,22.3254,22.3318,22.3127,22.3191,34100.0
2012-03-15 14:10:00,35.15,35.16,35.13,35.13,30000.0,22.3127,22.3191,22.3,22.3,30000.0
2012-03-15 14:15:00,35.13,35.16,35.13,35.16,41900.0,22.3,22.3191,22.3,22.3191,41900.0
2012-03-15 14:20:00,35.15,35.16,35.13,35.13,30200.0,22.3127,22.3191,22.3,22.3,30200.0
2012-03-15 14:25:00,35.13,35.15,35.13,35.14,47000.0,22.3,22.3127,22.3,22.3064,47000.0
2012-03-15 14:30:00,35.14,35.15,35.13,35.15,66600.0,22.3064,22.3127,22.3,22.3127,66600.0
2012-03-15 14:35:00,35.15,35.15,35.13,35.14,20300.0,22.3127,22.3127,22.3,22.3064,20300.0
2012-03-15 14:40:00,35.14,35.14,35.12,35.13,23300.0,22.3064,22.3064,22.2937,22.3,23300.0
2012-03-15 14:45:00,35.12,35.13,35.1,35.11,24500.0,22.2937,22.3,22.281,22.2873,24500.0
2012-03-15 14:50:00,35.1,35.11,35.1,35.11,19900.0,22.281,22.2873,22.281,22.2873,19900.0
2012-03-15 14:55:00,35.11,35.13,35.1,35.13,38800.0,22.2873,22.3,22.281,22.3,38800.0
2012-03-15 15:00:00,35.13,35.13,35.12,35.13,50900.0,22.3,22.3,22.2937,22.3,50900.0
2012-03-15 15:05:00,35.13,35.14,35.12,35.13,45200.0,22.3,22.3064,22.2937,22.3,45200.0
2012-03-15 15:10:00,35.14,35.14,35.11,35.12,29900.0,22.3064,22.3064,22.2873,22.2937,29900.0
2012-03-15 15:15:00,35.12,35.13,35.11,35.12,42900.0,22.2937,22.3,22.2873,22.2937,42900.0
2012-03-15 15:20:00,35.12,35.13,35.12,35.12,65500.0,22.2937,22.3,22.2937,22.2937,65500.0
2012-03-15 15:25:00,35.12,35.13,35.11,35.11,41700.0,22.2937,22.3,22.2873,22.2873,41700.0
2012-03-15 15:30:00,35.11,35.13,35.11,35.12,52200.0,22.2873,22.3,22.2873,22.2937,52200.0
2012-03-15 15:35:00,35.13,35.14,35.11,35.12,75900.0,22.3,22.3064,22.2873,22.2937,75900.0
2012-03-15 15:40:00,35.12,35.13,35.11,35.12,52200.0,22.2937,22.3,22.2873,22.2937,52200.0
2012-03-15 15:45:00,35.12,35.12,35.1,35.11,51400.0,22.2937,22.2937,22.281,22.2873,51400.0
2012-03-15 15:50:00,35.1,35.11,35.08,35.09,63900.0,22.281,22.2873,22.2683,22.2746,63900.0
2012-03-15 15:55:00,35.09,35.16,35.09,35.14,538300.0,22.2746,22.3191,22.2746,22.3064,538300.0
2012-03-16 09:30:00,34.75,34.81,34.71,34.79,215700.0,22.263,22.3014,22.2374,22.2886,215700.0
2012-03-16 09:35:00,34.79,34.81,34.7,34.7,223900.0,22.2886,22.3014,22.2309,22.2309,223900.0
2012-03-16 09:40:00,34.7,34.75,34.69,34.7,68200.0,22.2309,22.263,22.2245,22.2309,68200.0
2012-03-16 09:45:00,34.71,34.77,34.7,34.75,112300.0,22.2374,22.2758,22.2309,22.263,112300.0
2012-03-16 09:50:00,34.74,34.76,34.68,34.68,55100.0,22.2566,22.2694,22.2181,22.2181,55100.0
2012-03-16 09:55:00,34.69,34.71,34.65,34.69,224300.0,22.2245,22.2374,22.1989,22.2245,224300.0
2012-03-16 10:00:00,34.7,34.74,34.66,34.73,383800.0,22.2309,22.2566,22.2053,22.2502,383800.0
2012-03-16 10:05:00,34.73,34.78,34.72,34.74,93700.0,22.2502,22.2822,22.2438,22.2566,93700.0
2012-03-16 10:10:00,34.74,34.79,34.73,34.79,114700.0,22.2566,22.2886,22.2502,22.2886,114700.0
2012-03-16 10:15:00,34.77,34.8,34.76,34.77,112800.0,22.2758,22.295,22.2694,22.2758,112800.0
2012-03-16 10:20:00,34.78,34.78,34.77,34.77,14800.0,22.2822,22.2822,22.2758,22.2758,14800.0
2012-03-16 10:25:00,34.78,34.8,34.76,34.8,53200.0,22.2822,22.295,22.2694,22.295,53200.0
2012-03-16 10:30:00,34.8,34.8,34.77,34.8,44900.0,22.295,22.295,22.2758,22.295,44900.0
2012-03-16 10:35:00,34.8,34.8,34.79,34.8,67600.0,22.295,22.295,22.2886,22.295,67600.0
2012-03-16 10:40:00,34.8,34.8,34.74,34.74,54000.0,22.295,22.295,22.2566,22.2566,54000.0
2012-03-16 10:45:00,34.74,34.75,34.73,34.73,120700.0,22.2566,22.263,22.2502,22.2502,120700.0
2012-03-16 10:50:00,34.74,34.75,34.71,34.71,372300.0,22.2566,22.263,22.2374,22.2374,372300.0
2012-03-16 10:55:00,34.71,34.75,34.71,34.74,84500.0,22.2374,22.263,22.2374,22.2566,84500.0
2012-03-16 11:00:00,34.74,34.75,34.73,34.73,41600.0,22.2566,22.263,22.2502,22.2502,41600.0
2012-03-16 11:05:00,34.73,34.74,34.72,34.72,25200.0,22.2502,22.2566,22.2438,22.2438,25200.0
2012-03-16 11:10:00,34.72,34.73,34.7,34.7,60800.0,22.2438,22.2502,22.2309,22.2309,60800.0
2012-03-16 11:15:00,34.7,34.71,34.69,34.69,54000.0,22.2309,22.2374,22.2245,22.2245,54000.0
2012-03-16 11:20:00,34.69,34.73,34.69,34.71,90400.0,22.2245,22.2502,22.2245,22.2374,90400.0
2012-03-16 11:25:00,34.72,34.75,34.72,34.75,59200.0,22.2438,22.263,22.2438,22.263,59200.0
2012-03-16 11:30:00,34.75,34.75,34.7,34.7,46100.0,22.263,22.263,22.2309,22.2309,46100.0
2012-03-16 11:35:00,34.7,34.72,34.7,34.71,36500.0,22.2309,22.2438,22.2309,22.2374,36500.0
2012-03-16 11:40:00,34.71,34.74,34.71,34.73,28800.0,22.2374,22.2566,22.2374,22.2502,28800.0
2012-03-16 11:45:00,34.73,34.73,34.72,34.73,41500.0,22.2502,22.2502,22.2438,22.2502,41500.0
2012-03-16 11:50:00,34.72,34.74,34.72,34.74,18500.0,22.2438,22.2566,22.2438,22.2566,18500.0
2012-03-16 11:55:00,34.73,34.74,34.73,34.73,22000.0,22.2502,22.2566,22.2502,22.2502,22000.0
2012-03-16 12:00:00,34.73,34.74,34.72,34.72,43600.0,22.2502,22.2566,22.2438,22.2438,43600.0
2012-03-16 12:05:00,34.72,34.73,34.7,34.7,89900.0,22.2438,22.2502,22.2309,22.2309,89900.0
2012-03-16 12:10:00,34.7,34.72,34.7,34.71,33900.0,22.2309,22.2438,22.2309,22.2374,33900.0
2012-03-16 12:15:00,34.72,34.73,34.7,34.7,24200.0,22.2438,22.2502,22.2309,22.2309,24200.0
2012-03-16 12:20:00,34.7,34.71,34.7,34.7,15100.0,22.2309,22.2374,22.2309,22.2309,15100.0
2012-03-16 12:25:00,34.71,34.71,34.7,34.7,33400.0,22.2374,22.2374,22.2309,22.2309,33400.0
2012-03-16 12:30:00,34.71,34.71,34.7,34.71,18800.0,22.2374,22.2374,22.2309,22.2374,18800.0
2012-03-16 12:35:00,34.7,34.72,34.7,34.7,60200.0,22.2309,22.2438,22.2309,22.2309,60200.0
2012-03-16 12:40:00,34.7,34.71,34.7,34.71,24300.0,22.2309,22.2374,22.2309,22.2374,24300.0
2012-03-16 12:45:00,34.71,34.72,34.7,34.7,21700.0,22.2374,22.2438,22.2309,22.2309,21700.0
2012-03-16 12:50:00,34.7,34.71,34.69,34.69,42000.0,22.2309,22.2374,22.2245,22.2245,42000.0
2012-03-16 12:55:00,34.7,34.7,34.69,34.69,38000.0,22.2309,22.2309,22.2245,22.2245,38000.0
2012-03-16 13:00:00,34.7,34.7,34.69,34.69,16600.0,22.2309,22.2309,22.2245,22.2245,16600.0
2012-03-16 13:05:00,34.7,34.7,34.69,34.69,22600.0,22.2309,22.2309,22.2245,22.2245,22600.0
2012-03-16 13:10:00,34.7,34.7,34.68,34.68,33400.0,22.2309,22.2309,22.2181,22.2181,33400.0
2012-03-16 13:15:00,34.68,34.69,34.67,34.68,20800.0,22.2181,22.2245,22.2117,22.2181,20800.0
2012-03-16 13:20:00,34.67,34.68,34.65,34.65,32300.0,22.2117,22.2181,22.1989,22.1989,32300.0
2012-03-16 13:25:00,34.66,34.66,34.64,34.64,28900.0,22.2053,22.2053,22.1925,22.1925,28900.0
2012-03-16 13:30:00,34.65,34.67,34.64,34.66,38100.0,22.1989,22.2117,22.1925,22.2053,38100.0
2012-03-16 13:35:00,34.66,34.66,34.64,34.64,49500.0,22.2053,22.2053,22.1925,22.1925,49500.0
2012-03-16 13:40:00,34.65,34.65,34.62,34.63,34700.0,22.1989,22.1989,22.1797,22.1861,34700.0
2012-03-16 13:45:00,34.62,34.64,34.62,34.64,26700.0,22.1797,22.1925,22.1797,22.1925,26700.0
2012-03-16 13:50:00,34.64,34.64,34.63,34.63,12900.0,22.1925,22.1925,22.1861,22.1861,12900.0
2012-03-16 13:55:00,34.63,34.66,34.63,34.66,36800.0,22.1861,22.2053,22.1861,22.2053,36800.0
2012-03-16 14:00:00,34.66,34.66,34.65,34.65,24500.0,22.2053,22.2053,22.1989,22.1989,24500.0
2012-03-16 14:05:00,34.66,34.66,34.65,34.66,19300.0,22.2053,22.2053,22.1989,22.2053,19300.0
2012-03-16 14:10:00,34.66,34.68,34.66,34.67,64400.0,22.2053,22.2181,22.2053,22.2117,64400.0
2012-03-16 14:15:00,34.67,34.69,34.67,34.68,41300.0,22.2117,22.2245,22.2117,22.2181,41300.0
2012-03-16 14:20:00,34.68,34.69,34.68,34.68,10000.0,22.2181,22.2245,22.2181,22.2181,10000.0
2012-03-16 14:25:00,34.68,34.69,34.68,34.68,31600.0,22.2181,22.2245,22.2181,22.2181,31600.0
2012-03-16 14:30:00,34.69,34.71,34.69,34.69,244200.0,22.2245,22.2374,22.2245,22.2245,244200.0
2012-03-16 14:35:00,34.69,34.7,34.67,34.67,132000.0,22.2245,22.2309,22.2117,22.2117,132000.0
2012-03-16 14:40:00,34.67,34.69,34.67,34.69,41100.0,22.2117,22.2245,22.2117,22.2245,41100.0
2012-03-16 14:45:00,34.69,34.71,34.69,34.7,18400.0,22.2245,22.2374,22.2245,22.2309,18400.0
2012-03-16 14:50:00,34.7,34.71,34.7,34.7,52900.0,22.2309,22.2374,22.2309,22.2309,52900.0
2012-03-16 14:55:00,34.7,34.71,34.7,34.71,14400.0,22.2309,22.2374,22.2309,22.2374,14400.0
2012-03-16 15:00:00,34.7,34.71,34.7,34.7,56700.0,22.2309,22.2374,22.2309,22.2309,56700.0
2012-03-16 15:05:00,34.7,34.71,34.7,34.7,33700.0,22.2309,22.2374,22.2309,22.2309,33700.0
2012-03-16 15:10:00,34.7,34.71,34.68,34.69,160200.0,22.2309,22.2374,22.2181,22.2245,160200.0
2012-03-16 15:15:00,34.69,34.7,34.68,34.68,175300.0,22.2245,22.2309,22.2181,22.2181,175300.0
2012-03-16 15:20:00,34.68,34.71,34.68,34.71,40200.0,22.2181,22.2374,22.2181,22.2374,40200.0
2012-03-16 15:25:00,34.7,34.72,34.7,34.71,72300.0,22.2309,22.2438,22.2309,22.2374,72300.0
2012-03-16 15:30:00,34.71,34.72,34.7,34.71,627700.0,22.2374,22.2438,22.2309,22.2374,627700.0
2012-03-16 15:35:00,34.71,34.72,34.7,34.7,85000.0,22.2374,22.2438,22.2309,22.2309,85000.0
2012-03-16 15:40:00,34.71,34.73,34.7,34.73,162400.0,22.2374,22.2502,22.2309,22.2502,162400.0
2012-03-16 15:45:00,34.73,34.77,34.73,34.75,118900.0,22.2502,22.2758,22.2502,22.263,118900.0
2012-03-16 15:50:00,34.75,34.76,34.74,34.75,183900.0,22.263,22.2694,22.2566,22.263,183900.0
2012-03-16 15:55:00,34.74,34.75,34.73,34.75,594100.0,22.2566,22.263,22.2502,22.263,594100.0
2012-03-19 09:30:00,34.75,34.75,34.65,34.72,139900.0,22.263,22.263,22.1989,22.2438,139900.0
2012-03-19 09:35:00,34.73,34.74,34.65,34.67,114100.0,22.2502,22.2566,22.1989,22.2117,114100.0
2012-03-19 09:40:00,34.67,34.68,34.64,34.64,28600.0,22.2117,22.2181,22.1925,22.1925,28600.0
2012-03-19 09:45:00,34.65,34.68,34.63,34.65,70300.0,22.1989,22.2181,22.1861,22.1989,70300.0
2012-03-19 09:50:00,34.65,34.67,34.64,34.66,58000.0,22.1989,22.2117,22.1925,22.2053,58000.0
2012-03-19 09:55:00,34.66,34.73,34.66,34.71,43900.0,22.2053,22.2502,22.2053,22.2374,43900.0
2012-03-19 10:00:00,34.7,34.76,34.68,34.73,88500.0,22.2309,22.2694,22.2181,22.2502,88500.0
2012-03-19 10:05:00,34.73,34.86,34.73,34.86,38100.0,22.2502,22.3335,22.2502,22.3335,38100.0
2012-03-19 10:10:00,34.87,34.88,34.73,34.74,331900.0,22.3399,22.3463,22.2502,22.2566,331900.0
2012-03-19 10:15:00,34.74,34.78,34.73,34.77,100100.0,22.2566,22.2822,22.2502,22.2758,100100.0
2012-03-19 10:20:00,34.77,34.82,34.76,34.82,16600.0,22.2758,22.3078,22.2694,22.3078,16600.0
2012-03-19 10:25:00,34.82,34.83,34.78,34.79,33100.0,22.3078,22.3142,22.2822,22.2886,33100.0
2012-03-19 10:30:00,34.8,34.8,34.76,34.77,32300.0,22.295,22.295,22.2694,22.2758,32300.0
2012-03-19 10:35:00,34.78,34.81,34.77,34.81,14900.0,22.2822,22.3014,22.2758,22.3014,14900.0
2012-03-19 10:40:00,34.81,34.81,34.74,34.75,59500.0,22.3014,22.3014,22.2566,22.263,59500.0
2012-03-19 10:45:00,34.74,34.79,34.74,34.77,54500.0,22.2566,22.2886,22.2566,22.2758,54500.0
2012-03-19 10:50:00,34.77,34.81,34.77,34.81,28700.0,22.2758,22.3014,22.2758,22.3014,28700.0
2012-03-19 10:55:00,34.81,34.82,34.79,34.82,12600.0,22.3014,22.3078,22.2886,22.3078,12600.0
2012-03-19 11:00:00,34.82,34.83,34.78,34.83,87800.0,22.3078,22.3142,22.2822,22.3142,87800.0
2012-03-19 11:05:00,34.82,34.84,34.82,34.83,14200.0,22.3078,22.3206,22.3078,22.3142,14200.0
2012-03-19 11:10:00,34.83,34.83,34.82,34.82,15500.0,22.3142,22.3142,22.3078,22.3078,15500.0
2012-03-19 11:15:00,34.82,34.84,34.81,34.84,18800.0,22.3078,22.3206,22.3014,22.3206,18800.0
2012-03-19 11:20:00,34.84,34.84,34.81,34.83,65300.0,22.3206,22.3206,22.3014,22.3142,65300.0
2012-03-19 11:25:00,34.83,34.84,34.81,34.82,26400.0,22.3142,22.3206,22.3014,22.3078,26400.0
2012-03-19 11:30:00,34.82,34.83,34.8,34.8,25300.0,22.3078,22.3142,22.295,22.295,25300.0
2012-03-19 11:35:00,34.8,34.81,34.76,34.76,82100.0,22.295,22.3014,22.2694,22.2694,82100.0
2012-03-19 11:40:00,34.76,34.8,34.75,34.8,98300.0,22.2694,22.295,22.263,22.295,98300.0
2012-03-19 11:45:00,34.8,34.82,34.79,34.82,24400.0,22.295,22.3078,22.2886,22.3078,24400.0
2012-03-19 11:50:00,34.81,34.81,34.76,34.76,64500.0,22.3014,22.3014,22.2694,22.2694,64500.0
2012-03-19 11:55:00,34.77,34.78,34.76,34.78,20000.0,22.2758,22.2822,22.2694,22.2822,20000.0
2012-03-19 12:00:00,34.77,34.8,34.77,34.8,52800.0,22.2758,22.295,22.2758,22.295,52800.0
2012-03-19 12:05:00,34.8,34.8,34.78,34.78,27900.0,22.295,22.295,22.2822,22.2822,27900.0
2012-03-19 12:10:00,34.79,34.79,34.77,34.78,17100.0,22.2886,22.2886,22.2758,22.2822,17100.0
2012-03-19 12:15:00,34.79,34.79,34.77,34.78,41100.0,22.2886,22.2886,22.2758,22.2822,41100.0
2012-03-19 12:20:00,34.77,34.78,34.77,34.77,42000.0,22.2758,22.2822,22.2758,22.2758,42000.0
2012-03-19 12:25:00,34.77,34.78,34.77,34.78,23500.0,22.2758,22.2822,22.2758,22.2822,23500.0
2012-03-19 12:30:00,34.77,34.79,34.77,34.78,59300.0,22.2758,22.2886,22.2758,22.2822,59300.0
2012-03-19 12:35:00,34.79,34.81,34.79,34.8,50900.0,22.2886,22.3014,22.2886,22.295,50900.0
2012-03-19 12:40:00,34.8,34.83,34.8,34.82,35900.0,22.295,22.3142,22.295,22.3078,35900.0
2012-03-19 12:45:00,34.82,34.83,34.81,34.82,19400.0,22.3078,22.3142,22.3014,22.3078,19400.0
2012-03-19 12:50:00,34.82,34.83,34.81,34.83,21200.0,22.3078,22.3142,22.3014,22.3142,21200.0
2012-03-19 12:55:00,34.83,34.83,34.81,34.81,13200.0,22.3142,22.3142,22.3014,22.3014,13200.0
2012-03-19 13:00:00,34.81,34.83,34.81,34.81,31800.0,22.3014,22.3142,22.3014,22.3014,31800.0
2012-03-19 13:05:00,34.82,34.82,34.81,34.81,20100.0,22.3078,22.3078,22.3014,22.3014,20100.0
2012-03-19 13:10:00,34.82,34.82,34.81,34.81,14700.0,22.3078,22.3078,22.3014,22.3014,14700.0
2012-03-19 13:15:00,34.82,34.82,34.8,34.8,22300.0,22.3078,22.3078,22.295,22.295,22300.0
2012-03-19 13:20:00,34.81,34.83,34.8,34.8,80000.0,22.3014,22.3142,22.295,22.295,80000.0
2012-03-19 13:25:00,34.8,34.81,34.8,34.8,13700.0,22.295,22.3014,22.295,22.295,13700.0
2012-03-19 13:30:00,34.81,34.81,34.76,34.77,1562000.0,22.3014,22.3014,22.2694,22.2758,1562000.0
2012-03-19 13:35:00,34.78,34.78,34.74,34.74,289000.0,22.2822,22.2822,22.2566,22.2566,289000.0
2012-03-19 13:40:00,34.75,34.76,34.74,34.75,19800.0,22.263,22.2694,22.2566,22.263,19800.0
2012-03-19 13:45:00,34.74,34.75,34.74,34.75,17800.0,22.2566,22.263,22.2566,22.263,17800.0
2012-03-19 13:50:00,34.74,34.75,34.73,34.73,24900.0,22.2566,22.263,22.2502,22.2502,24900.0
2012-03-19 13:55:00,34.73,34.73,34.71,34.71,40600.0,22.2502,22.2502,22.2374,22.2374,40600.0
2012-03-19 14:00:00,34.72,34.72,34.69,34.71,81100.0,22.2438,22.2438,22.2245,22.2374,81100.0
2012-03-19 14:05:00,34.7,34.73,34.7,34.73,42200.0,22.2309,22.2502,22.2309,22.2502,42200.0
2012-03-19 14:10:00,34.73,34.73,34.7,34.7,17400.0,22.2502,22.2502,22.2309,22.2309,17400.0
2012-03-19 14:15:00,34.71,34.71,34.63,34.63,2379600.0,22.2374,22.2374,22.1861,22.1861,2379600.0
2012-03-19 14:20:00,34.63,34.68,34.63,34.68,83700.0,22.1861,22.2181,22.1861,22.2181,83700.0
2012-03-19 14:25:00,34.68,34.68,34.64,34.67,151800.0,22.2181,22.2181,22.1925,22.2117,151800.0
2012-03-19 14:30:00,34.66,34.69,34.66,34.69,25800.0,22.2053,22.2245,22.2053,22.2245,25800.0
2012-03-19 14:35:00,34.68,34.69,34.66,34.66,30600.0,22.2181,22.2245,22.2053,22.2053,30600.0
2012-03-19 14:40:00,34.66,34.67,34.65,34.65,11600.0,22.2053,22.2117,22.1989,22.1989,11600.0
2012-03-19 14:45:00,34.66,34.66,34.61,34.62,221500.0,22.2053,22.2053,22.1733,22.1797,221500.0
2012-03-19 14:50:00,34.62,34.64,34.61,34.64,306400.0,22.1797,22.1925,22.1733,22.1925,306400.0
2012-03-19 14:55:00,34.64,34.66,34.63,34.63,91500.0,22.1925,22.2053,22.1861,22.1861,91500.0
2012-03-19 15:00:00,34.64,34.64,34.62,34.64,187900.0,22.1925,22.1925,22.1797,22.1925,187900.0
2012-03-19 15:05:00,34.64,34.64,34.61,34.62,115700.0,22.1925,22.1925,22.1733,22.1797,115700.0
2012-03-19 15:10:00,34.62,34.64,34.61,34.64,187100.0,22.1797,22.1925,22.1733,22.1925,187100.0
2012-03-19 15:15:00,34.63,34.64,34.63,34.63,25400.0,22.1861,22.1925,22.1861,22.1861,25400.0
2012-03-19 15:20:00,34.64,34.64,34.63,34.64,17900.0,22.1925,22.1925,22.1861,22.1925,17900.0
2012-03-19 15:25:00,34.64,34.64,34.62,34.62,64500.0,22.1925,22.1925,22.1797,22.1797,64500.0
2012-03-19 15:30:00,34.63,34.64,34.6,34.6,193100.0,22.1861,22.1925,22.1669,22.1669,193100.0
2012-03-19 15:35:00,34.61,34.62,34.6,34.61,247300.0,22.1733,22.1797,22.1669,22.1733,247300.0
2012-03-19 15:40:00,34.61,34.61,34.56,34.56,425300.0,22.1733,22.1733,22.1413,22.1413,425300.0
2012-03-19 15:45:00,34.56,34.59,34.56,34.58,171700.0,22.1413,22.1605,22.1413,22.1541,171700.0
2012-03-19 15:50:00,34.57,34.58,34.54,34.54,298200.0,22.1477,22.1541,22.1284,22.1284,298200.0
2012-03-19 15:55:00,34.54,34.55,34.54,34.55,525000.0,22.1284,22.1348,22.1284,22.1348,525000.0
2012-03-20 09:30:00,34.52,34.52,34.44,34.48,109000.0,22.1156,22.1156,22.0644,22.09,109000.0
2012-03-20 09:35:00,34.48,34.5,34.44,34.5,87000.0,22.09,22.1028,22.0644,22.1028,87000.0
2012-03-20 09:40:00,34.5,34.52,34.47,34.49,181000.0,22.1028,22.1156,22.0836,22.0964,181000.0
2012-03-20 09:45:00,34.48,34.56,34.48,34.55,185800.0,22.09,22.1413,22.09,22.1348,185800.0
2012-03-20 09:50:00,34.56,34.68,34.56,34.64,632700.0,22.1413,22.2181,22.1413,22.1925,632700.0
2012-03-20 09:55:00,34.63,34.65,34.58,34.59,308400.0,22.1861,22.1989,22.1541,22.1605,308400.0
2012-03-20 10:00:00,34.59,34.62,34.57,34.57,173100.0,22.1605,22.1797,22.1477,22.1477,173100.0
2012-03-20 10:05:00,34.58,34.59,34.55,34.55,122300.0,22.1541,22.1605,22.1348,22.1348,122300.0
2012-03-20 10:10:00,34.55,34.56,34.49,34.49,44400.0,22.1348,22.1413,22.0964,22.0964,44400.0
2012-03-20 10:15:00,34.5,34.56,34.49,34.56,146500.0,22.1028,22.1413,22.0964,22.1413,146500.0
2012-03-20 10:20:00,34.56,34.57,34.53,34.57,76600.0,22.1413,22.1477,22.122,22.1477,76600.0
2012-03-20 10:25:00,34.54,34.54,34.5,34.54,47500.0,22.1284,22.1284,22.1028,22.1284,47500.0
2012-03-20 10:30:00,34.54,34.55,34.51,34.52,30800.0,22.1284,22.1348,22.1092,22.1156,30800.0
2012-03-20 10:35:00,34.52,34.53,34.51,34.53,138200.0,22.1156,22.122,22.1092,22.122,138200.0
2012-03-20 10:40:00,34.53,34.54,34.52,34.53,18400.0,22.122,22.1284,22.1156,22.122,18400.0
2012-03-20 10:45:00,34.54,34.54,34.52,34.53,34300.0,22.1284,22.1284,22.1156,22.122,34300.0
2012-03-20 10:50:00,34.54,34.54,34.53,34.53,18700.0,22.1284,22.1284,22.122,22.122,18700.0
2012-03-20 10:55:00,34.54,34.55,34.51,34.52,106300.0,22.1284,22.1348,22.1092,22.1156,106300.0
2012-03-20 11:00:00,34.52,34.55,34.51,34.53,65200.0,22.1156,22.1348,22.1092,22.122,65200.0
2012-03-20 11:05:00,34.53,34.53,34.51,34.52,75600.0,22.122,22.122,22.1092,22.1156,75600.0
2012-03-20 11:10:00,34.51,34.56,34.5,34.55,54400.0,22.1092,22.1413,22.1028,22.1348,54400.0
2012-03-20 11:15:00,34.54,34.55,34.53,34.54,30600.0,22.1284,22.1348,22.122,22.1284,30600.0
2012-03-20 11:20:00,34.54,34.58,34.53,34.58,32900.0,22.1284,22.1541,22.122,22.1541,32900.0
2012-03-20 11:25:00,34.58,34.58,34.55,34.56,46700.0,22.1541,22.1541,22.1348,22.1413,46700.0
2012-03-20 11:30:00,34.55,34.55,34.52,34.52,33100.0,22.1348,22.1348,22.1156,22.1156,33100.0
2012-03-20 11:35:00,34.52,34.53,34.51,34.53,84600.0,22.1156,22.122,22.1092,22.122,84600.0
2012-03-20 11:40:00,34.53,34.55,34.52,34.55,21200.0,22.122,22.1348,22.1156,22.1348,21200.0
2012-03-20 11:45:00,34.55,34.56,34.54,34.55,59200.0,22.1348,22.1413,22.1284,22.1348,59200.0
2012-03-20 11:50:00,34.55,34.55,34.53,34.53,12500.0,22.1348,22.1348,22.122,22.122,12500.0
2012-03-20 11:55:00,34.53,34.54,34.53,34.54,34600.0,22.122,22.1284,22.122,22.1284,34600.0
2012-03-20 12:00:00,34.53,34.57,34.53,34.56,67600.0,22.122,22.1477,22.122,22.1413,67600.0
2012-03-20 12:05:00,34.55,34.56,34.54,34.55,22800.0,22.1348,22.1413,22.1284,22.1348,22800.0
2012-03-20 12:10:00,34.55,34.56,34.54,34.55,30500.0,22.1348,22.1413,22.1284,22.1348,30500.0
2012-03-20 12:15:00,34.54,34.56,34.54,34.56,34400.0,22.1284,22.1413,22.1284,22.1413,34400.0
2012-03-20 12:20:00,34.56,34.57,34.55,34.57,13000.0,22.1413,22.1477,22.1348,22.1477,13000.0
2012-03-20 12:25:00,34.57,34.57,34.55,34.55,26200.0,22.1477,22.1477,22.1348,22.1348,26200.0
2012-03-20 12:30:00,34.55,34.57,34.55,34.57,23300.0,22.1348,22.1477,22.1348,22.1477,23300.0
2012-03-20 12:35:00,34.57,34.58,34.56,34.57,29100.0,22.1477,22.1541,22.1413,22.1477,29100.0
2012-03-20 12:40:00,34.57,34.58,34.56,34.56,57100.0,22.1477,22.1541,22.1413,22.1413,57100.0
2012-03-20 12:45:00,34.56,34.58,34.56,34.57,75600.0,22.1413,22.1541,22.1413,22.1477,75600.0
2012-03-20 12:50:00,34.58,34.58,34.57,34.58,53300.0,22.1541,22.1541,22.1477,22.1541,53300.0
2012-03-20 12:55:00,34.58,34.58,34.57,34.58,14200.0,22.1541,22.1541,22.1477,22.1541,14200.0
2012-03-20 13:00:00,34.58,34.6,34.58,34.6,76100.0,22.1541,22.1669,22.1541,22.1669,76100.0
2012-03-20 13:05:00,34.59,34.61,34.59,34.61,35000.0,22.1605,22.1733,22.1605,22.1733,35000.0
2012-03-20 13:10:00,34.61,34.61,34.59,34.59,45500.0,22.1733,22.1733,22.1605,22.1605,45500.0
2012-03-20 13:15:00,34.59,34.6,34.59,34.59,13900.0,22.1605,22.1669,22.1605,22.1605,13900.0
2012-03-20 13:20:00,34.59,34.6,34.58,34.59,19300.0,22.1605,22.1669,22.1541,22.1605,19300.0
2012-03-20 13:25:00,34.58,34.6,34.58,34.58,29000.0,22.1541,22.1669,22.1541,22.1541,29000.0
2012-03-20 13:30:00,34.59,34.59,34.58,34.59,16800.0,22.1605,22.1605,22.1541,22.1605,16800.0
2012-03-20 13:35:00,34.59,34.6,34.58,34.6,21900.0,22.1605,22.1669,22.1541,22.1669,21900.0
2012-03-20 13:40:00,34.6,34.61,34.59,34.6,41200.0,22.1669,22.1733,22.1605,22.1669,41200.0
2012-03-20 13:45:00,34.61,34.62,34.6,34.62,78900.0,22.1733,22.1797,22.1669,22.1797,78900.0
2012-03-20 13:50:00,34.62,34.62,34.6,34.62,105200.0,22.1797,22.1797,22.1669,22.1797,105200.0
2012-03-20 13:55:00,34.61,34.63,34.61,34.62,41000.0,22.1733,22.1861,22.1733,22.1797,41000.0
2012-03-20 14:00:00,34.62,34.62,34.61,34.61,5300.0,22.1797,22.1797,22.1733,22.1733,5300.0
2012-03-20 14:05:00,34.62,34.62,34.61,34.62,20200.0,22.1797,22.1797,22.1733,22.1797,20200.0
2012-03-20 14:10:00,34.62,34.62,34.61,34.61,29500.0,22.1797,22.1797,22.1733,22.1733,29500.0
2012-03-20 14:15:00,34.62,34.65,34.61,34.64,111500.0,22.1797,22.1989,22.1733,22.1925,111500.0
2012-03-20 14:20:00,34.64,34.65,34.63,34.64,67400.0,22.1925,22.1989,22.1861,22.1925,67400.0
2012-03-20 14:25:00,34.64,34.64,34.63,34.64,20900.0,22.1925,22.1925,22.1861,22.1925,20900.0
2012-03-20 14:30:00,34.63,34.64,34.63,34.63,38400.0,22.1861,22.1925,22.1861,22.1861,38400.0
2012-03-20 14:35:00,34.63,34.63,34.62,34.63,14900.0,22.1861,22.1861,22.1797,22.1861,14900.0
2012-03-20 14:40:00,34.63,34.63,34.62,34.63,22200.0,22.1861,22.1861,22.1797,22.1861,22200.0
2012-03-20 14:45:00,34.62,34.63,34.6,34.61,49200.0,22.1797,22.1861,22.1669,22.1733,49200.0
2012-03-20 14:50:00,34.6,34.61,34.6,34.61,11400.0,22.1669,22.1733,22.1669,22.1733,11400.0
2012-03-20 14:55:00,34.61,34.61,34.6,34.61,28200.0,22.1733,22.1733,22.1669,22.1733,28200.0
2012-03-20 15:00:00,34.6,34.62,34.6,34.62,96100.0,22.1669,22.1797,22.1669,22.1797,96100.0
2012-03-20 15:05:00,34.61,34.62,34.6,34.61,20500.0,22.1733,22.1797,22.1669,22.1733,20500.0
2012-03-20 15:10:00,34.61,34.61,34.59,34.61,45700.0,22.1733,22.1733,22.1605,22.1733,45700.0
2012-03-20 15:15:00,34.6,34.61,34.59,34.59,42700.0,22.1669,22.1733,22.1605,22.1605,42700.0
2012-03-20 15:20:00,34.59,34.6,34.59,34.6,13800.0,22.1605,22.1669,22.1605,22.1669,13800.0
2012-03-20 15:25:00,34.6,34.61,34.59,34.61,117500.0,22.1669,22.1733,22.1605,22.1733,117500.0
2012-03-20 15:30:00,34.61,34.61,34.59,34.61,40500.0,22.1733,22.1733,22.1605,22.1733,40500.0
2012-03-20 15:35:00,34.6,34.61,34.59,34.6,41400.0,22.1669,22.1733,22.1605,22.1669,41400.0
2012-03-20 15:40:00,34.59,34.6,34.58,34.59,47800.0,22.1605,22.1669,22.1541,22.1605,47800.0
2012-03-20 15:45:00,34.59,34.6,34.58,34.6,164700.0,22.1605,22.1669,22.1541,22.1669,164700.0
2012-03-20 15:50:00,34.59,34.62,34.59,34.62,81200.0,22.1605,22.1797,22.1605,22.1797,81200.0
2012-03-20 15:55:00,34.62,34.62,34.6,34.6,577600.0,22.1797,22.1797,22.1669,22.1669,577600.0
2012-03-21 09:30:00,34.6,34.65,34.59,34.64,45600.0,22.1669,22.1989,22.1605,22.1925,45600.0
2012-03-21 09:35:00,34.64,34.7,34.63,34.64,99600.0,22.1925,22.2309,22.1861,22.1925,99600.0
2012-03-21 09:40:00,34.64,34.64,34.6,34.62,40300.0,22.1925,22.1925,22.1669,22.1797,40300.0
2012-03-21 09:45:00,34.63,34.7,34.63,34.64,355900.0,22.1861,22.2309,22.1861,22.1925,355900.0
2012-03-21 09:50:00,34.63,34.67,34.6,34.61,27900.0,22.1861,22.2117,22.1669,22.1733,27900.0
2012-03-21 09:55:00,34.6,34.61,34.55,34.55,82200.0,22.1669,22.1733,22.1348,22.1348,82200.0
2012-03-21 10:00:00,34.55,34.62,34.54,34.6,132900.0,22.1348,22.1797,22.1284,22.1669,132900.0
2012-03-21 10:05:00,34.6,34.62,34.56,34.56,99700.0,22.1669,22.1797,22.1413,22.1413,99700.0
2012-03-21 10:10:00,34.56,34.59,34.52,34.52,75500.0,22.1413,22.1605,22.1156,22.1156,75500.0
2012-03-21 10:15:00,34.53,34.58,34.52,34.52,134900.0,22.122,22.1541,22.1156,22.1156,134900.0
2012-03-21 10:20:00,34.52,34.57,34.52,34.57,19100.0,22.1156,22.1477,22.1156,22.1477,19100.0
2012-03-21 10:25:00,34.56,34.57,34.55,34.55,24300.0,22.1413,22.1477,22.1348,22.1348,24300.0
2012-03-21 10:30:00,34.55,34.57,34.54,34.54,31400.0,22.1348,22.1477,22.1284,22.1284,31400.0
2012-03-21 10:35:00,34.54,34.58,34.53,34.58,35800.0,22.1284,22.1541,22.122,22.1541,35800.0
2012-03-21 10:40:00,34.58,34.59,34.56,34.56,26700.0,22.1541,22.1605,22.1413,22.1413,26700.0
2012-03-21 10:45:00,34.56,34.58,34.55,34.57,55300.0,22.1413,22.1541,22.1348,22.1477,55300.0
2012-03-21 10:50:00,34.57,34.58,34.57,34.57,10100.0,22.1477,22.1541,22.1477,22.1477,10100.0
2012-03-21 10:55:00,34.57,34.58,34.53,34.53,17400.0,22.1477,22.1541,22.122,22.122,17400.0
2012-03-21 11:00:00,34.53,34.53,34.5,34.52,42200.0,22.122,22.122,22.1028,22.1156,42200.0
2012-03-21 11:05:00,34.52,34.53,34.51,34.52,50900.0,22.1156,22.122,22.1092,22.1156,50900.0
2012-03-21 11:10:00,34.52,34.56,34.51,34.56,82600.0,22.1156,22.1413,22.1092,22.1413,82600.0
2012-03-21 11:15:00,34.57,34.57,34.56,34.57,51100.0,22.1477,22.1477,22.1413,22.1477,51100.0
2012-03-21 11:20:00,34.56,34.61,34.56,34.57,67500.0,22.1413,22.1733,22.1413,22.1477,67500.0
2012-03-21 11:25:00,34.58,34.6,34.57,34.6,34300.0,22.1541,22.1669,22.1477,22.1669,34300.0
2012-03-21 11:30:00,34.59,34.59,34.57,34.58,20500.0,22.1605,22.1605,22.1477,22.1541,20500.0
2012-03-21 11:35:00,34.59,34.61,34.58,34.6,38500.0,22.1605,22.1733,22.1541,22.1669,38500.0
2012-03-21 11:40:00,34.6,34.61,34.59,34.59,12200.0,22.1669,22.1733,22.1605,22.1605,12200.0
2012-03-21 11:45:00,34.6,34.6,34.59,34.59,4200.0,22.1669,22.1669,22.1605,22.1605,4200.0
2012-03-21 11:50:00,34.59,34.6,34.58,34.59,8300.0,22.1605,22.1669,22.1541,22.1605,8300.0
2012-03-21 11:55:00,34.59,34.6,34.59,34.6,3400.0,22.1605,22.1669,22.1605,22.1669,3400.0
2012-03-21 12:00:00,34.6,34.61,34.59,34.59,42900.0,22.1669,22.1733,22.1605,22.1605,42900.0
2012-03-21 12:05:00,34.59,34.59,34.58,34.59,40400.0,22.1605,22.1605,22.1541,22.1605,40400.0
2012-03-21 12:10:00,34.59,34.62,34.59,34.61,31800.0,22.1605,22.1797,22.1605,22.1733,31800.0
2012-03-21 12:15:00,34.61,34.61,34.59,34.61,29300.0,22.1733,22.1733,22.1605,22.1733,29300.0
2012-03-21 12:20:00,34.6,34.62,34.6,34.62,26700.0,22.1669,22.1797,22.1669,22.1797,26700.0
2012-03-21 12:25:00,34.63,34.63,34.62,34.62,14900.0,22.1861,22.1861,22.1797,22.1797,14900.0
2012-03-21 12:30:00,34.62,34.63,34.6,34.61,40800.0,22.1797,22.1861,22.1669,22.1733,40800.0
2012-03-21 12:35:00,34.61,34.61,34.6,34.6,11600.0,22.1733,22.1733,22.1669,22.1669,11600.0
2012-03-21 12:40:00,34.6,34.61,34.59,34.59,26300.0,22.1669,22.1733,22.1605,22.1605,26300.0
2012-03-21 12:45:00,34.59,34.59,34.57,34.57,16300.0,22.1605,22.1605,22.1477,22.1477,16300.0
2012-03-21 12:50:00,34.57,34.57,34.56,34.57,10400.0,22.1477,22.1477,22.1413,22.1477,10400.0
2012-03-21 12:55:00,34.56,34.57,34.55,34.56,19800.0,22.1413,22.1477,22.1348,22.1413,19800.0
2012-03-21 13:00:00,34.56,34.56,34.55,34.56,7200.0,22.1413,22.1413,22.1348,22.1413,7200.0
2012-03-21 13:05:00,34.55,34.56,34.55,34.56,5000.0,22.1348,22.1413,22.1348,22.1413,5000.0
2012-03-21 13:10:00,34.56,34.57,34.54,34.55,22300.0,22.1413,22.1477,22.1284,22.1348,22300.0
2012-03-21 13:15:00,34.54,34.55,34.53,34.53,25700.0,22.1284,22.1348,22.122,22.122,25700.0
2012-03-21 13:20:00,34.53,34.54,34.53,34.54,12800.0,22.122,22.1284,22.122,22.1284,12800.0
2012-03-21 13:25:00,34.54,34.54,34.53,34.54,15100.0,22.1284,22.1284,22.122,22.1284,15100.0
2012-03-21 13:30:00,34.54,34.54,34.53,34.54,4500.0,22.1284,22.1284,22.122,22.1284,4500.0
2012-03-21 13:35:00,34.54,34.54,34.52,34.52,18700.0,22.1284,22.1284,22.1156,22.1156,18700.0
2012-03-21 13:40:00,34.53,34.53,34.51,34.52,12300.0,22.122,22.122,22.1092,22.1156,12300.0
2012-03-21 13:45:00,34.52,34.53,34.51,34.52,38900.0,22.1156,22.122,22.1092,22.1156,38900.0
2012-03-21 13:50:00,34.52,34.54,34.51,34.54,71300.0,22.1156,22.1284,22.1092,22.1284,71300.0
2012-03-21 13:55:00,34.53,34.54,34.53,34.54,20100.0,22.122,22.1284,22.122,22.1284,20100.0
2012-03-21 14:00:00,34.53,34.56,34.53,34.55,39800.0,22.122,22.1413,22.122,22.1348,39800.0
2012-03-21 14:05:00,34.55,34.56,34.55,34.55,59400.0,22.1348,22.1413,22.1348,22.1348,59400.0
2012-03-21 14:10:00,34.55,34.55,34.54,34.55,7700.0,22.1348,22.1348,22.1284,22.1348,7700.0
2012-03-21 14:15:00,34.55,34.57,34.54,34.56,49600.0,22.1348,22.1477,22.1284,22.1413,49600.0
2012-03-21 14:20:00,34.56,34.57,34.56,34.57,17000.0,22.1413,22.1477,22.1413,22.1477,17000.0
2012-03-21 14:25:00,34.56,34.57,34.56,34.56,19500.0,22.1413,22.1477,22.1413,22.1413,19500.0
2012-03-21 14:30:00,34.56,34.58,34.55,34.56,154500.0,22.1413,22.1541,22.1348,22.1413,154500.0
2012-03-21 14:35:00,34.57,34.57,34.55,34.57,12300.0,22.1477,22.1477,22.1348,22.1477,12300.0
2012-03-21 14:40:00,34.57,34.58,34.56,34.56,26800.0,22.1477,22.1541,22.1413,22.1413,26800.0
2012-03-21 14:45:00,34.57,34.58,34.56,34.58,47500.0,22.1477,22.1541,22.1413,22.1541,47500.0
2012-03-21 14:50:00,34.57,34.58,34.57,34.58,25600.0,22.1477,22.1541,22.1477,22.1541,25600.0
2012-03-21 14:55:00,34.59,34.6,34.58,34.6,10100.0,22.1605,22.1669,22.1541,22.1669,10100.0
2012-03-21 15:00:00,34.59,34.6,34.59,34.6,10900.0,22.1605,22.1669,22.1605,22.1669,10900.0
2012-03-21 15:05:00,34.6,34.64,34.59,34.62,39500.0,22.1669,22.1925,22.1605,22.1797,39500.0
2012-03-21 15:10:00,34.63,34.64,34.62,34.63,28100.0,22.1861,22.1925,22.1797,22.1861,28100.0
2012-03-21 15:15:00,34.63,34.64,34.61,34.62,88000.0,22.1861,22.1925,22.1733,22.1797,88000.0
2012-03-21 15:20:00,34.63,34.63,34.61,34.61,22100.0,22.1861,22.1861,22.1733,22.1733,22100.0
2012-03-21 15:25:00,34.61,34.62,34.59,34.6,107700.0,22.1733,22.1797,22.1605,22.1669,107700.0
2012-03-21 15:30:00,34.6,34.61,34.59,34.6,38600.0,22.1669,22.1733,22.1605,22.1669,38600.0
2012-03-21 15:35:00,34.6,34.61,34.58,34.58,185900.0,22.1669,22.1733,22.1541,22.1541,185900.0
2012-03-21 15:40:00,34.59,34.6,34.58,34.6,67900.0,22.1605,22.1669,22.1541,22.1669,67900.0
2012-03-21 15:45:00,34.59,34.59,34.57,34.57,62700.0,22.1605,22.1605,22.1477,22.1477,62700.0
2012-03-21 15:50:00,34.58,34.58,34.56,34.57,89700.0,22.1541,22.1541,22.1413,22.1477,89700.0
2012-03-21 15:55:00,34.57,34.57,34.55,34.56,384500.0,22.1477,22.1477,22.1348,22.1413,384500.0
2012-03-22 09:30:00,34.49,34.49,34.42,34.46,86500.0,22.0964,22.0964,22.0516,22.0772,86500.0
2012-03-22 09:35:00,34.45,34.51,34.45,34.48,407000.0,22.0708,22.1092,22.0708,22.09,407000.0
2012-03-22 09:40:00,34.49,34.54,34.47,34.53,274500.0,22.0964,22.1284,22.0836,22.122,274500.0
2012-03-22 09:45:00,34.54,34.54,34.48,34.52,115500.0,22.1284,22.1284,22.09,22.1156,115500.0
2012-03-22 09:50:00,34.52,34.52,34.5,34.52,27400.0,22.1156,22.1156,22.1028,22.1156,27400.0
2012-03-22 09:55:00,34.51,34.52,34.49,34.49,60300.0,22.1092,22.1156,22.0964,22.0964,60300.0
2012-03-22 10:00:00,34.49,34.52,34.46,34.5,167500.0,22.0964,22.1156,22.0772,22.1028,167500.0
2012-03-22 10:05:00,34.49,34.51,34.47,34.5,242600.0,22.0964,22.1092,22.0836,22.1028,242600.0
2012-03-22 10:10:00,34.5,34.52,34.49,34.52,42100.0,22.1028,22.1156,22.0964,22.1156,42100.0
2012-03-22 10:15:00,34.52,34.55,34.51,34.53,69700.0,22.1156,22.1348,22.1092,22.122,69700.0
2012-03-22 10:20:00,34.53,34.56,34.52,34.56,146400.0,22.122,22.1413,22.1156,22.1413,146400.0
2012-03-22 10:25:00,34.56,34.59,34.56,34.58,38900.0,22.1413,22.1605,22.1413,22.1541,38900.0
2012-03-22 10:30:00,34.58,34.58,34.55,34.55,46900.0,22.1541,22.1541,22.1348,22.1348,46900.0
2012-03-22 10:35:00,34.55,34.55,34.51,34.51,54100.0,22.1348,22.1348,22.1092,22.1092,54100.0
2012-03-22 10:40:00,34.52,34.52,34.5,34.5,16700.0,22.1156,22.1156,22.1028,22.1028,16700.0
2012-03-22 10:45:00,34.5,34.51,34.48,34.48,117000.0,22.1028,22.1092,22.09,22.09,117000.0
2012-03-22 10:50:00,34.48,34.48,34.45,34.45,156000.0,22.09,22.09,22.0708,22.0708,156000.0
2012-03-22 10:55:00,34.45,34.49,34.45,34.47,27600.0,22.0708,22.0964,22.0708,22.0836,27600.0
2012-03-22 11:00:00,34.48,34.48,34.41,34.42,159600.0,22.09,22.09,22.0452,22.0516,159600.0
2012-03-22 11:05:00,34.42,34.43,34.39,34.39,154200.0,22.0516,22.058,22.0323,22.0323,154200.0
2012-03-22 11:10:00,34.39,34.41,34.37,34.38,125200.0,22.0323,22.0452,22.0195,22.0259,125200.0
2012-03-22 11:15:00,34.38,34.42,34.38,34.41,111100.0,22.0259,22.0516,22.0259,22.0452,111100.0
2012-03-22 11:20:00,34.4,34.43,34.4,34.42,42500.0,22.0388,22.058,22.0388,22.0516,42500.0
2012-03-22 11:25:00,34.43,34.43,34.4,34.4,8700.0,22.058,22.058,22.0388,22.0388,8700.0
2012-03-22 11:30:00,34.41,34.47,34.41,34.46,86500.0,22.0452,22.0836,22.0452,22.0772,86500.0
2012-03-22 11:35:00,34.46,34.48,34.46,34.48,12400.0,22.0772,22.09,22.0772,22.09,12400.0
2012-03-22 11:40:00,34.48,34.48,34.45,34.45,122400.0,22.09,22.09,22.0708,22.0708,122400.0
2012-03-22 11:45:00,34.44,34.44,34.43,34.43,86200.0,22.0644,22.0644,22.058,22.058,86200.0
2012-03-22 11:50:00,34.44,34.45,34.43,34.45,53300.0,22.0644,22.0708,22.058,22.0708,53300.0
2012-03-22 11:55:00,34.45,34.45,34.43,34.43,14500.0,22.0708,22.0708,22.058,22.058,14500.0
2012-03-22 12:00:00,34.44,34.46,34.43,34.46,54800.0,22.0644,22.0772,22.058,22.0772,54800.0
2012-03-22 12:05:00,34.47,34.49,34.45,34.49,108200.0,22.0836,22.0964,22.0708,22.0964,108200.0
2012-03-22 12:10:00,34.49,34.5,34.48,34.48,35400.0,22.0964,22.1028,22.09,22.09,35400.0
2012-03-22 12:15:00,34.49,34.49,34.47,34.47,60600.0,22.0964,22.0964,22.0836,22.0836,60600.0
2012-03-22 12:20:00,34.47,34.48,34.47,34.47,19600.0,22.0836,22.09,22.0836,22.0836,19600.0
2012-03-22 12:25:00,34.47,34.48,34.46,34.47,16800.0,22.0836,22.09,22.0772,22.0836,16800.0
2012-03-22 12:30:00,34.47,34.48,34.45,34.46,54000.0,22.0836,22.09,22.0708,22.0772,54000.0
2012-03-22 12:35:00,34.45,34.48,34.45,34.47,77400.0,22.0708,22.09,22.0708,22.0836,77400.0
2012-03-22 12:40:00,34.47,34.47,34.45,34.46,14000.0,22.0836,22.0836,22.0708,22.0772,14000.0
2012-03-22 12:45:00,34.46,34.46,34.43,34.43,152100.0,22.0772,22.0772,22.058,22.058,152100.0
2012-03-22 12:50:00,34.44,34.46,34.44,34.45,55900.0,22.0644,22.0772,22.0644,22.0708,55900.0
2012-03-22 12:55:00,34.46,34.47,34.45,34.45,110700.0,22.0772,22.0836,22.0708,22.0708,110700.0
2012-03-22 13:00:00,34.45,34.45,34.44,34.44,149100.0,22.0708,22.0708,22.0644,22.0644,149100.0
2012-03-22 13:05:00,34.44,34.45,34.44,34.45,178500.0,22.0644,22.0708,22.0644,22.0708,178500.0
2012-03-22 13:10:00,34.45,34.46,34.44,34.46,17600.0,22.0708,22.0772,22.0644,22.0772,17600.0
2012-03-22 13:15:00,34.46,34.46,34.45,34.45,7800.0,22.0772,22.0772,22.0708,22.0708,7800.0
2012-03-22 13:20:00,34.46,34.46,34.45,34.45,8200.0,22.0772,22.0772,22.0708,22.0708,8200.0
2012-03-22 13:25:00,34.45,34.46,34.44,34.45,64700.0,22.0708,22.0772,22.0644,22.0708,64700.0
2012-03-22 13:30:00,34.45,34.46,34.45,34.45,19700.0,22.0708,22.0772,22.0708,22.0708,19700.0
2012-03-22 13:35:00,34.44,34.47,34.44,34.45,12400.0,22.0644,22.0836,22.0644,22.0708,12400.0
2012-03-22 13:40:00,34.46,34.47,34.45,34.46,62100.0,22.0772,22.0836,22.0708,22.0772,62100.0
2012-03-22 13:45:00,34.45,34.46,34.45,34.46,9300.0,22.0708,22.0772,22.0708,22.0772,9300.0
2012-03-22 13:50:00,34.46,34.46,34.45,34.46,5900.0,22.0772,22.0772,22.0708,22.0772,5900.0
2012-03-22 13:55:00,34.46,34.46,34.45,34.46,8300.0,22.0772,22.0772,22.0708,22.0772,8300.0
2012-03-22 14:00:00,34.46,34.46,34.45,34.46,16200.0,22.0772,22.0772,22.0708,22.0772,16200.0
2012-03-22 14:05:00,34.47,34.49,34.47,34.49,24500.0,22.0836,22.0964,22.0836,22.0964,24500.0
2012-03-22 14:10:00,34.5,34.51,34.49,34.5,74800.0,22.1028,22.1092,22.0964,22.1028,74800.0
2012-03-22 14:15:00,34.49,34.5,34.47,34.48,31000.0,22.0964,22.1028,22.0836,22.09,31000.0
2012-03-22 14:20:00,34.48,34.49,34.47,34.48,67500.0,22.09,22.0964,22.0836,22.09,67500.0
2012-03-22 14:25:00,34.48,34.51,34.48,34.51,41900.0,22.09,22.1092,22.09,22.1092,41900.0
2012-03-22 14:30:00,34.51,34.51,34.5,34.5,99000.0,22.1092,22.1092,22.1028,22.1028,99000.0
2012-03-22 14:35:00,34.51,34.51,34.5,34.51,63400.0,22.1092,22.1092,22.1028,22.1092,63400.0
2012-03-22 14:40:00,34.51,34.52,34.51,34.52,112000.0,22.1092,22.1156,22.1092,22.1156,112000.0
2012-03-22 14:45:00,34.52,34.52,34.5,34.5,75000.0,22.1156,22.1156,22.1028,22.1028,75000.0
2012-03-22 14:50:00,34.5,34.55,34.5,34.53,505300.0,22.1028,22.1348,22.1028,22.122,505300.0
2012-03-22 14:55:00,34.53,34.56,34.53,34.55,241700.0,22.122,22.1413,22.122,22.1348,241700.0
2012-03-22 15:00:00,34.55,34.56,34.53,34.53,352000.0,22.1348,22.1413,22.122,22.122,352000.0
2012-03-22 15:05:00,34.54,34.56,34.52,34.53,59900.0,22.1284,22.1413,22.1156,22.122,59900.0
2012-03-22 15:10:00,34.53,34.56,34.53,34.55,51000.0,22.122,22.1413,22.122,22.1348,51000.0
2012-03-22 15:15:00,34.54,34.55,34.51,34.53,101700.0,22.1284,22.1348,22.1092,22.122,101700.0
2012-03-22 15:20:00,34.54,34.55,34.52,34.55,54400.0,22.1284,22.1348,22.1156,22.1348,54400.0
2012-03-22 15:25:00,34.55,34.57,34.55,34.57,75800.0,22.1348,22.1477,22.1348,22.1477,75800.0
2012-03-22 15:30:00,34.56,34.57,34.54,34.54,179300.0,22.1413,22.1477,22.1284,22.1284,179300.0
2012-03-22 15:35:00,34.55,34.59,34.54,34.58,245500.0,22.1348,22.1605,22.1284,22.1541,245500.0
2012-03-22 15:40:00,34.58,34.6,34.57,34.58,144900.0,22.1541,22.1669,22.1477,22.1541,144900.0
2012-03-22 15:45:00,34.57,34.6,34.55,34.59,539300.0,22.1477,22.1669,22.1348,22.1605,539300.0
2012-03-22 15:50:00,34.59,34.62,34.58,34.62,450300.0,22.1605,22.1797,22.1541,22.1797,450300.0
2012-03-22 15:55:00,34.61,34.62,34.59,34.6,1050300.0,22.1733,22.1797,22.1605,22.1669,1050300.0
2012-03-23 09:30:00,34.62,34.65,34.59,34.61,27900.0,22.1797,22.1989,22.1605,22.1733,27900.0
2012-03-23 09:35:00,34.61,34.62,34.57,34.59,63400.0,22.1733,22.1797,22.1477,22.1605,63400.0
2012-03-23 09:40:00,34.58,34.63,34.58,34.61,140200.0,22.1541,22.1861,22.1541,22.1733,140200.0
2012-03-23 09:45:00,34.61,34.63,34.57,34.6,132200.0,22.1733,22.1861,22.1477,22.1669,132200.0
2012-03-23 09:50:00,34.6,34.63,34.59,34.61,164700.0,22.1669,22.1861,22.1605,22.1733,164700.0
2012-03-23 09:55:00,34.6,34.62,34.57,34.58,113200.0,22.1669,22.1797,22.1477,22.1541,113200.0
2012-03-23 10:00:00,34.57,34.62,34.55,34.61,127500.0,22.1477,22.1797,22.1348,22.1733,127500.0
2012-03-23 10:05:00,34.62,34.62,34.54,34.55,183000.0,22.1797,22.1797,22.1284,22.1348,183000.0
2012-03-23 10:10:00,34.54,34.57,34.52,34.57,76600.0,22.1284,22.1477,22.1156,22.1477,76600.0
2012-03-23 10:15:00,34.56,34.57,34.54,34.56,236500.0,22.1413,22.1477,22.1284,22.1413,236500.0
2012-03-23 10:20:00,34.56,34.6,34.56,34.58,522600.0,22.1413,22.1669,22.1413,22.1541,522600.0
2012-03-23 10:25:00,34.58,34.61,34.58,34.59,61700.0,22.1541,22.1733,22.1541,22.1605,61700.0
2012-03-23 10:30:00,34.58,34.6,34.58,34.59,27800.0,22.1541,22.1669,22.1541,22.1605,27800.0
2012-03-23 10:35:00,34.59,34.61,34.59,34.61,24700.0,22.1605,22.1733,22.1605,22.1733,24700.0
2012-03-23 10:40:00,34.61,34.63,34.55,34.57,288700.0,22.1733,22.1861,22.1348,22.1477,288700.0
2012-03-23 10:45:00,34.57,34.6,34.57,34.6,34700.0,22.1477,22.1669,22.1477,22.1669,34700.0
2012-03-23 10:50:00,34.61,34.62,34.59,34.62,101700.0,22.1733,22.1797,22.1605,22.1797,101700.0
2012-03-23 10:55:00,34.62,34.62,34.6,34.61,19700.0,22.1797,22.1797,22.1669,22.1733,19700.0
2012-03-23 11:00:00,34.61,34.63,34.61,34.62,59300.0,22.1733,22.1861,22.1733,22.1797,59300.0
2012-03-23 11:05:00,34.63,34.63,34.61,34.62,12500.0,22.1861,22.1861,22.1733,22.1797,12500.0
2012-03-23 11:10:00,34.61,34.63,34.61,34.62,16100.0,22.1733,22.1861,22.1733,22.1797,16100.0
2012-03-23 11:15:00,34.62,34.64,34.61,34.64,27900.0,22.1797,22.1925,22.1733,22.1925,27900.0
2012-03-23 11:20:00,34.63,34.64,34.62,34.64,13400.0,22.1861,22.1925,22.1797,22.1925,13400.0
2012-03-23 11:25:00,34.64,34.66,34.63,34.65,74500.0,22.1925,22.2053,22.1861,22.1989,74500.0
2012-03-23 11:30:00,34.65,34.67,34.65,34.65,52700.0,22.1989,22.2117,22.1989,22.1989,52700.0
2012-03-23 11:35:00,34.65,34.66,34.64,34.66,10200.0,22.1989,22.2053,22.1925,22.2053,10200.0
2012-03-23 11:40:00,34.65,34.68,34.65,34.68,19100.0,22.1989,22.2181,22.1989,22.2181,19100.0
2012-03-23 11:45:00,34.67,34.68,34.64,34.66,45400.0,22.2117,22.2181,22.1925,22.2053,45400.0
2012-03-23 11:50:00,34.65,34.66,34.65,34.66,14900.0,22.1989,22.2053,22.1989,22.2053,14900.0
2012-03-23 11:55:00,34.66,34.68,34.65,34.67,57400.0,22.2053,22.2181,22.1989,22.2117,57400.0
2012-03-23 12:00:00,34.67,34.69,34.65,34.66,87000.0,22.2117,22.2245,22.1989,22.2053,87000.0
2012-03-23 12:05:00,34.67,34.67,34.65,34.67,29600.0,22.2117,22.2117,22.1989,22.2117,29600.0
2012-03-23 12:10:00,34.68,34.68,34.65,34.66,10600.0,22.2181,22.2181,22.1989,22.2053,10600.0
2012-03-23 12:15:00,34.66,34.67,34.65,34.67,24200.0,22.2053,22.2117,22.1989,22.2117,24200.0
2012-03-23 12:20:00,34.66,34.67,34.65,34.67,31800.0,22.2053,22.2117,22.1989,22.2117,31800.0
2012-03-23 12:25:00,34.67,34.68,34.66,34.67,24200.0,22.2117,22.2181,22.2053,22.2117,24200.0
2012-03-23 12:30:00,34.67,34.68,34.64,34.65,38400.0,22.2117,22.2181,22.1925,22.1989,38400.0
2012-03-23 12:35:00,34.65,34.65,34.63,34.64,17800.0,22.1989,22.1989,22.1861,22.1925,17800.0
2012-03-23 12:40:00,34.64,34.67,34.63,34.66,76800.0,22.1925,22.2117,22.1861,22.2053,76800.0
2012-03-23 12:45:00,34.67,34.67,34.64,34.66,47300.0,22.2117,22.2117,22.1925,22.2053,47300.0
2012-03-23 12:50:00,34.66,34.66,34.65,34.65,24000.0,22.2053,22.2053,22.1989,22.1989,24000.0
2012-03-23 12:55:00,34.65,34.69,34.65,34.67,19300.0,22.1989,22.2245,22.1989,22.2117,19300.0
2012-03-23 13:00:00,34.67,34.68,34.66,34.67,10000.0,22.2117,22.2181,22.2053,22.2117,10000.0
2012-03-23 13:05:00,34.68,34.69,34.66,34.67,24800.0,22.2181,22.2245,22.2053,22.2117,24800.0
2012-03-23 13:10:00,34.67,34.67,34.66,34.66,10600.0,22.2117,22.2117,22.2053,22.2053,10600.0
2012-03-23 13:15:00,34.66,34.67,34.66,34.67,15600.0,22.2053,22.2117,22.2053,22.2117,15600.0
2012-03-23 13:20:00,34.67,34.67,34.65,34.66,39100.0,22.2117,22.2117,22.1989,22.2053,39100.0
2012-03-23 13:25:00,34.66,34.66,34.63,34.64,37700.0,22.2053,22.2053,22.1861,22.1925,37700.0
2012-03-23 13:30:00,34.63,34.64,34.61,34.62,36100.0,22.1861,22.1925,22.1733,22.1797,36100.0
2012-03-23 13:35:00,34.62,34.62,34.61,34.61,21400.0,22.1797,22.1797,22.1733,22.1733,21400.0
2012-03-23 13:40:00,34.61,34.62,34.61,34.62,11900.0,22.1733,22.1797,22.1733,22.1797,11900.0
2012-03-23 13:45:00,34.62,34.63,34.62,34.63,27500.0,22.1797,22.1861,22.1797,22.1861,27500.0
2012-03-23 13:50:00,34.63,34.64,34.6,34.61,73900.0,22.1861,22.1925,22.1669,22.1733,73900.0
2012-03-23 13:55:00,34.61,34.61,34.59,34.6,24700.0,22.1733,22.1733,22.1605,22.1669,24700.0
2012-03-23 14:00:00,34.61,34.61,34.6,34.61,8200.0,22.1733,22.1733,22.1669,22.1733,8200.0
2012-03-23 14:05:00,34.61,34.61,34.6,34.61,11900.0,22.1733,22.1733,22.1669,22.1733,11900.0
2012-03-23 14:10:00,34.61,34.62,34.6,34.62,15800.0,22.1733,22.1797,22.1669,22.1797,15800.0
2012-03-23 14:15:00,34.62,34.63,34.61,34.63,7000.0,22.1797,22.1861,22.1733,22.1861,7000.0
2012-03-23 14:20:00,34.63,34.63,34.62,34.63,8000.0,22.1861,22.1861,22.1797,22.1861,8000.0
2012-03-23 14:25:00,34.63,34.63,34.62,34.62,6800.0,22.1861,22.1861,22.1797,22.1797,6800.0
2012-03-23 14:30:00,34.63,34.63,34.62,34.63,22300.0,22.1861,22.1861,22.1797,22.1861,22300.0
2012-03-23 14:35:00,34.62,34.63,34.61,34.62,40200.0,22.1797,22.1861,22.1733,22.1797,40200.0
2012-03-23 14:40:00,34.62,34.62,34.61,34.61,50600.0,22.1797,22.1797,22.1733,22.1733,50600.0
2012-03-23 14:45:00,34.62,34.62,34.61,34.62,15400.0,22.1797,22.1797,22.1733,22.1797,15400.0
2012-03-23 14:50:00,34.62,34.63,34.62,34.62,17100.0,22.1797,22.1861,22.1797,22.1797,17100.0
2012-03-23 14:55:00,34.63,34.63,34.61,34.63,126900.0,22.1861,22.1861,22.1733,22.1861,126900.0
2012-03-23 15:00:00,34.63,34.64,34.61,34.62,81400.0,22.1861,22.1925,22.1733,22.1797,81400.0
2012-03-23 15:05:00,34.62,34.64,34.62,34.64,18300.0,22.1797,22.1925,22.1797,22.1925,18300.0
2012-03-23 15:10:00,34.64,34.65,34.62,34.65,46200.0,22.1925,22.1989,22.1797,22.1989,46200.0
2012-03-23 15:15:00,34.65,34.65,34.64,34.65,28400.0,22.1989,22.1989,22.1925,22.1989,28400.0
2012-03-23 15:20:00,34.65,34.65,34.64,34.64,23700.0,22.1989,22.1989,22.1925,22.1925,23700.0
2012-03-23 15:25:00,34.64,34.65,34.64,34.65,16600.0,22.1925,22.1989,22.1925,22.1989,16600.0
2012-03-23 15:30:00,34.65,34.66,34.64,34.65,104600.0,22.1989,22.2053,22.1925,22.1989,104600.0
2012-03-23 15:35:00,34.64,34.65,34.62,34.64,35400.0,22.1925,22.1989,22.1797,22.1925,35400.0
2012-03-23 15:40:00,34.64,34.64,34.61,34.61,98600.0,22.1925,22.1925,22.1733,22.1733,98600.0
2012-03-23 15:45:00,34.61,34.61,34.57,34.57,279200.0,22.1733,22.1733,22.1477,22.1477,279200.0
2012-03-23 15:50:00,34.57,34.6,34.57,34.58,159900.0,22.1477,22.1669,22.1477,22.1541,159900.0
2012-03-23 15:55:00,34.58,34.61,34.58,34.59,327100.0,22.1541,22.1733,22.1541,22.1605,327100.0
2012-03-26 09:30:00,34.71,34.84,34.71,34.83,86900.0,22.2374,22.3206,22.2374,22.3142,86900.0
2012-03-26 09:35:00,34.83,34.86,34.8,34.84,93900.0,22.3142,22.3335,22.295,22.3206,93900.0
2012-03-26 09:40:00,34.84,34.87,34.84,34.87,61000.0,22.3206,22.3399,22.3206,22.3399,61000.0
2012-03-26 09:45:00,34.86,34.88,34.84,34.86,107300.0,22.3335,22.3463,22.3206,22.3335,107300.0
2012-03-26 09:50:00,34.86,34.88,34.84,34.87,56300.0,22.3335,22.3463,22.3206,22.3399,56300.0
2012-03-26 09:55:00,34.88,34.9,34.8,34.8,105600.0,22.3463,22.3591,22.295,22.295,105600.0
2012-03-26 10:00:00,34.8,34.9,34.79,34.89,112700.0,22.295,22.3591,22.2886,22.3527,112700.0
2012-03-26 10:05:00,34.89,34.9,34.86,34.88,55100.0,22.3527,22.3591,22.3335,22.3463,55100.0
2012-03-26 10:10:00,34.89,34.92,34.88,34.91,46600.0,22.3527,22.3719,22.3463,22.3655,46600.0
2012-03-26 10:15:00,34.92,34.94,34.89,34.89,87900.0,22.3719,22.3847,22.3527,22.3527,87900.0
2012-03-26 10:20:00,34.9,34.91,34.88,34.89,143200.0,22.3591,22.3655,22.3463,22.3527,143200.0
2012-03-26 10:25:00,34.9,34.91,34.88,34.88,43200.0,22.3591,22.3655,22.3463,22.3463,43200.0
2012-03-26 10:30:00,34.88,34.91,34.87,34.91,74300.0,22.3463,22.3655,22.3399,22.3655,74300.0
2012-03-26 10:35:00,34.91,34.91,34.85,34.86,45800.0,22.3655,22.3655,22.327,22.3335,45800.0
2012-03-26 10:40:00,34.87,34.91,34.86,34.86,104100.0,22.3399,22.3655,22.3335,22.3335,104100.0
2012-03-26 10:45:00,34.86,34.86,34.78,34.81,120400.0,22.3335,22.3335,22.2822,22.3014,120400.0
2012-03-26 10:50:00,34.8,34.81,34.73,34.73,99900.0,22.295,22.3014,22.2502,22.2502,99900.0
2012-03-26 10:55:00,34.73,34.76,34.71,34.74,91800.0,22.2502,22.2694,22.2374,22.2566,91800.0
2012-03-26 11:00:00,34.75,34.75,34.71,34.75,195100.0,22.263,22.263,22.2374,22.263,195100.0
2012-03-26 11:05:00,34.76,34.79,34.76,34.76,25500.0,22.2694,22.2886,22.2694,22.2694,25500.0
2012-03-26 11:10:00,34.77,34.77,34.75,34.76,14500.0,22.2758,22.2758,22.263,22.2694,14500.0
2012-03-26 11:15:00,34.76,34.76,34.74,34.76,24400.0,22.2694,22.2694,22.2566,22.2694,24400.0
2012-03-26 11:20:00,34.76,34.76,34.74,34.75,29300.0,22.2694,22.2694,22.2566,22.263,29300.0
2012-03-26 11:25:00,34.75,34.75,34.7,34.73,48900.0,22.263,22.263,22.2309,22.2502,48900.0
2012-03-26 11:30:00,34.73,34.75,34.73,34.75,26000.0,22.2502,22.263,22.2502,22.263,26000.0
2012-03-26 11:35:00,34.75,34.77,34.75,34.75,38500.0,22.263,22.2758,22.263,22.263,38500.0
2012-03-26 11:40:00,34.75,34.76,34.74,34.75,25200.0,22.263,22.2694,22.2566,22.263,25200.0
2012-03-26 11:45:00,34.75,34.75,34.71,34.71,32700.0,22.263,22.263,22.2374,22.2374,32700.0
2012-03-26 11:50:00,34.71,34.71,34.69,34.69,45200.0,22.2374,22.2374,22.2245,22.2245,45200.0
2012-03-26 11:55:00,34.69,34.69,34.68,34.69,17200.0,22.2245,22.2245,22.2181,22.2245,17200.0
2012-03-26 12:00:00,34.69,34.7,34.68,34.7,22600.0,22.2245,22.2309,22.2181,22.2309,22600.0
2012-03-26 12:05:00,34.7,34.71,34.69,34.71,17400.0,22.2309,22.2374,22.2245,22.2374,17400.0
2012-03-26 12:10:00,34.7,34.71,34.68,34.69,32200.0,22.2309,22.2374,22.2181,22.2245,32200.0
2012-03-26 12:15:00,34.68,34.69,34.68,34.69,26800.0,22.2181,22.2245,22.2181,22.2245,26800.0
2012-03-26 12:20:00,34.68,34.69,34.66,34.66,11700.0,22.2181,22.2245,22.2053,22.2053,11700.0
2012-03-26 12:25:00,34.67,34.69,34.66,34.69,10800.0,22.2117,22.2245,22.2053,22.2245,10800.0
2012-03-26 12:30:00,34.69,34.69,34.66,34.67,53600.0,22.2245,22.2245,22.2053,22.2117,53600.0
2012-03-26 12:35:00,34.68,34.69,34.67,34.69,11800.0,22.2181,22.2245,22.2117,22.2245,11800.0
2012-03-26 12:40:00,34.69,34.69,34.67,34.68,21000.0,22.2245,22.2245,22.2117,22.2181,21000.0
2012-03-26 12:45:00,34.69,34.7,34.68,34.69,43800.0,22.2245,22.2309,22.2181,22.2245,43800.0
2012-03-26 12:50:00,34.69,34.7,34.68,34.69,64500.0,22.2245,22.2309,22.2181,22.2245,64500.0
2012-03-26 12:55:00,34.69,34.69,34.65,34.65,157500.0,22.2245,22.2245,22.1989,22.1989,157500.0
2012-03-26 13:00:00,34.66,34.66,34.64,34.64,16200.0,22.2053,22.2053,22.1925,22.1925,16200.0
2012-03-26 13:05:00,34.64,34.66,34.64,34.65,43900.0,22.1925,22.2053,22.1925,22.1989,43900.0
2012-03-26 13:10:00,34.65,34.65,34.64,34.64,32600.0,22.1989,22.1989,22.1925,22.1925,32600.0
2012-03-26 13:15:00,34.64,34.67,34.64,34.66,45300.0,22.1925,22.2117,22.1925,22.2053,45300.0
2012-03-26 13:20:00,34.66,34.66,34.65,34.65,12700.0,22.2053,22.2053,22.1989,22.1989,12700.0
2012-03-26 13:25:00,34.65,34.67,34.65,34.67,15900.0,22.1989,22.2117,22.1989,22.2117,15900.0
2012-03-26 13:30:00,34.67,34.7,34.67,34.7,95800.0,22.2117,22.2309,22.2117,22.2309,95800.0
2012-03-26 13:35:00,34.7,34.72,34.69,34.7,64800.0,22.2309,22.2438,22.2245,22.2309,64800.0
2012-03-26 13:40:00,34.71,34.71,34.7,34.7,21300.0,22.2374,22.2374,22.2309,22.2309,21300.0
2012-03-26 13:45:00,34.7,34.71,34.68,34.68,117700.0,22.2309,22.2374,22.2181,22.2181,117700.0
2012-03-26 13:50:00,34.69,34.69,34.68,34.68,12300.0,22.2245,22.2245,22.2181,22.2181,12300.0
2012-03-26 13:55:00,34.69,34.69,34.68,34.68,11900.0,22.2245,22.2245,22.2181,22.2181,11900.0
2012-03-26 14:00:00,34.69,34.7,34.69,34.69,179500.0,22.2245,22.2309,22.2245,22.2245,179500.0
2012-03-26 14:05:00,34.69,34.7,34.69,34.7,126500.0,22.2245,22.2309,22.2245,22.2309,126500.0
2012-03-26 14:10:00,34.7,34.7,34.69,34.7,51800.0,22.2309,22.2309,22.2245,22.2309,51800.0
2012-03-26 14:15:00,34.7,34.7,34.69,34.69,21900.0,22.2309,22.2309,22.2245,22.2245,21900.0
2012-03-26 14:20:00,34.7,34.71,34.69,34.7,404400.0,22.2309,22.2374,22.2245,22.2309,404400.0
2012-03-26 14:25:00,34.7,34.7,34.69,34.7,29400.0,22.2309,22.2309,22.2245,22.2309,29400.0
2012-03-26 14:30:00,34.7,34.71,34.69,34.71,149100.0,22.2309,22.2374,22.2245,22.2374,149100.0
2012-03-26 14:35:00,34.7,34.72,34.69,34.71,506800.0,22.2309,22.2438,22.2245,22.2374,506800.0
2012-03-26 14:40:00,34.72,34.72,34.7,34.7,36600.0,22.2438,22.2438,22.2309,22.2309,36600.0
2012-03-26 14:45:00,34.7,34.71,34.69,34.7,141100.0,22.2309,22.2374,22.2245,22.2309,141100.0
2012-03-26 14:50:00,34.7,34.7,34.69,34.7,172900.0,22.2309,22.2309,22.2245,22.2309,172900.0
2012-03-26 14:55:00,34.69,34.73,34.69,34.73,82900.0,22.2245,22.2502,22.2245,22.2502,82900.0
2012-03-26 15:00:00,34.74,34.78,34.73,34.78,58000.0,22.2566,22.2822,22.2502,22.2822,58000.0
2012-03-26 15:05:00,34.78,34.8,34.77,34.77,92900.0,22.2822,22.295,22.2758,22.2758,92900.0
2012-03-26 15:10:00,34.77,34.8,34.77,34.8,114600.0,22.2758,22.295,22.2758,22.295,114600.0
2012-03-26 15:15:00,34.8,34.8,34.78,34.78,62100.0,22.295,22.295,22.2822,22.2822,62100.0
2012-03-26 15:20:00,34.79,34.79,34.77,34.77,34500.0,22.2886,22.2886,22.2758,22.2758,34500.0
2012-03-26 15:25:00,34.77,34.78,34.77,34.77,51200.0,22.2758,22.2822,22.2758,22.2758,51200.0
2012-03-26 15:30:00,34.77,34.78,34.76,34.76,29900.0,22.2758,22.2822,22.2694,22.2694,29900.0
2012-03-26 15:35:00,34.76,34.77,34.76,34.77,54400.0,22.2694,22.2758,22.2694,22.2758,54400.0
2012-03-26 15:40:00,34.77,34.78,34.76,34.77,56800.0,22.2758,22.2822,22.2694,22.2758,56800.0
2012-03-26 15:45:00,34.78,34.84,34.77,34.83,355100.0,22.2822,22.3206,22.2758,22.3142,355100.0
2012-03-26 15:50:00,34.84,34.84,34.8,34.81,368700.0,22.3206,22.3206,22.295,22.3014,368700.0
2012-03-26 15:55:00,34.82,34.85,34.81,34.84,689000.0,22.3078,22.327,22.3014,22.3206,689000.0
2012-03-27 09:30:00,34.85,34.92,34.79,34.91,60300.0,22.327,22.3719,22.2886,22.3655,60300.0
2012-03-27 09:35:00,34.91,34.95,34.9,34.95,60700.0,22.3655,22.3911,22.3591,22.3911,60700.0
2012-03-27 09:40:00,34.95,34.95,34.86,34.87,60200.0,22.3911,22.3911,22.3335,22.3399,60200.0
2012-03-27 09:45:00,34.86,34.91,34.84,34.9,82500.0,22.3335,22.3655,22.3206,22.3591,82500.0
2012-03-27 09:50:00,34.9,34.95,34.9,34.91,39300.0,22.3591,22.3911,22.3591,22.3655,39300.0
2012-03-27 09:55:00,34.9,34.95,34.9,34.95,41200.0,22.3591,22.3911,22.3591,22.3911,41200.0
2012-03-27 10:00:00,34.95,34.96,34.91,34.91,109700.0,22.3911,22.3975,22.3655,22.3655,109700.0
2012-03-27 10:05:00,34.91,34.92,34.86,34.9,43300.0,22.3655,22.3719,22.3335,22.3591,43300.0
2012-03-27 10:10:00,34.91,34.94,34.9,34.92,125900.0,22.3655,22.3847,22.3591,22.3719,125900.0
2012-03-27 10:15:00,34.91,34.93,34.89,34.92,38800.0,22.3655,22.3783,22.3527,22.3719,38800.0
2012-03-27 10:20:00,34.93,34.93,34.88,34.9,99600.0,22.3783,22.3783,22.3463,22.3591,99600.0
2012-03-27 10:25:00,34.9,34.9,34.87,34.88,17800.0,22.3591,22.3591,22.3399,22.3463,17800.0
2012-03-27 10:30:00,34.88,34.9,34.87,34.89,51700.0,22.3463,22.3591,22.3399,22.3527,51700.0
2012-03-27 10:35:00,34.89,34.93,34.88,34.93,14100.0,22.3527,22.3783,22.3463,22.3783,14100.0
2012-03-27 10:40:00,34.94,34.94,34.91,34.91,20800.0,22.3847,22.3847,22.3655,22.3655,20800.0
2012-03-27 10:45:00,34.91,34.94,34.91,34.92,40300.0,22.3655,22.3847,22.3655,22.3719,40300.0
2012-03-27 10:50:00,34.92,34.92,34.88,34.91,82600.0,22.3719,22.3719,22.3463,22.3655,82600.0
2012-03-27 10:55:00,34.91,34.95,34.91,34.93,18700.0,22.3655,22.3911,22.3655,22.3783,18700.0
2012-03-27 11:00:00,34.94,34.95,34.93,34.95,3700.0,22.3847,22.3911,22.3783,22.3911,3700.0
2012-03-27 11:05:00,34.94,34.96,34.94,34.96,34900.0,22.3847,22.3975,22.3847,22.3975,34900.0
2012-03-27 11:10:00,34.96,35.0,34.96,34.99,89700.0,22.3975,22.4231,22.3975,22.4167,89700.0
2012-03-27 11:15:00,35.0,35.0,34.96,34.98,46500.0,22.4231,22.4231,22.3975,22.4103,46500.0
2012-03-27 11:20:00,34.98,34.99,34.97,34.99,13100.0,22.4103,22.4167,22.4039,22.4167,13100.0
2012-03-27 11:25:00,34.98,35.0,34.98,34.99,10800.0,22.4103,22.4231,22.4103,22.4167,10800.0
2012-03-27 11:30:00,35.0,35.02,35.0,35.02,34800.0,22.4231,22.436,22.4231,22.436,34800.0
2012-03-27 11:35:00,35.01,35.02,34.99,34.99,21000.0,22.4296,22.436,22.4167,22.4167,21000.0
2012-03-27 11:40:00,35.0,35.0,34.97,34.98,25600.0,22.4231,22.4231,22.4039,22.4103,25600.0
2012-03-27 11:45:00,34.97,35.02,34.97,35.02,29200.0,22.4039,22.436,22.4039,22.436,29200.0
2012-03-27 11:50:00,35.03,35.03,35.0,35.02,10700.0,22.4424,22.4424,22.4231,22.436,10700.0
2012-03-27 11:55:00,35.02,35.03,35.01,35.03,11600.0,22.436,22.4424,22.4296,22.4424,11600.0
2012-03-27 12:00:00,35.03,35.05,35.02,35.04,25000.0,22.4424,22.4552,22.436,22.4488,25000.0
2012-03-27 12:05:00,35.04,35.04,35.02,35.03,11200.0,22.4488,22.4488,22.436,22.4424,11200.0
2012-03-27 12:10:00,35.04,35.06,35.04,35.05,32500.0,22.4488,22.4616,22.4488,22.4552,32500.0
2012-03-27 12:15:00,35.06,35.07,35.05,35.07,32700.0,22.4616,22.468,22.4552,22.468,32700.0
2012-03-27 12:20:00,35.06,35.07,35.05,35.05,16300.0,22.4616,22.468,22.4552,22.4552,16300.0
2012-03-27 12:25:00,35.05,35.07,35.03,35.03,127500.0,22.4552,22.468,22.4424,22.4424,127500.0
2012-03-27 12:30:00,35.03,35.05,35.03,35.04,22500.0,22.4424,22.4552,22.4424,22.4488,22500.0
2012-03-27 12:35:00,35.05,35.06,35.05,35.06,31800.0,22.4552,22.4616,22.4552,22.4616,31800.0
2012-03-27 12:40:00,35.06,35.06,35.04,35.05,8900.0,22.4616,22.4616,22.4488,22.4552,8900.0
2012-03-27 12:45:00,35.05,35.05,35.02,35.02,31800.0,22.4552,22.4552,22.436,22.436,31800.0
2012-03-27 12:50:00,35.01,35.04,35.01,35.04,23600.0,22.4296,22.4488,22.4296,22.4488,23600.0
2012-03-27 12:55:00,35.04,35.05,35.03,35.05,14300.0,22.4488,22.4552,22.4424,22.4552,14300.0
2012-03-27 13:00:00,35.06,35.06,35.05,35.05,6200.0,22.4616,22.4616,22.4552,22.4552,6200.0
2012-03-27 13:05:00,35.05,35.05,35.03,35.04,26400.0,22.4552,22.4552,22.4424,22.4488,26400.0
2012-03-27 13:10:00,35.04,35.04,35.03,35.03,27500.0,22.4488,22.4488,22.4424,22.4424,27500.0
2012-03-27 13:15:00,35.04,35.04,35.02,35.02,14400.0,22.4488,22.4488,22.436,22.436,14400.0
2012-03-27 13:20:00,35.02,35.04,35.02,35.04,10500.0,22.436,22.4488,22.436,22.4488,10500.0
2012-03-27 13:25:00,35.04,35.05,35.04,35.05,7100.0,22.4488,22.4552,22.4488,22.4552,7100.0
2012-03-27 13:30:00,35.06,35.06,35.05,35.05,3400.0,22.4616,22.4616,22.4552,22.4552,3400.0
2012-03-27 13:35:00,35.06,35.08,35.05,35.08,25100.0,22.4616,22.4744,22.4552,22.4744,25100.0
2012-03-27 13:40:00,35.08,35.08,35.06,35.07,108800.0,22.4744,22.4744,22.4616,22.468,108800.0
2012-03-27 13:45:00,35.06,35.07,35.05,35.06,11000.0,22.4616,22.468,22.4552,22.4616,11000.0
2012-03-27 13:50:00,35.07,35.07,35.05,35.06,71000.0,22.468,22.468,22.4552,22.4616,71000.0
2012-03-27 13:55:00,35.06,35.06,35.05,35.06,29000.0,22.4616,22.4616,22.4552,22.4616,29000.0
2012-03-27 14:00:00,35.06,35.06,35.05,35.06,5500.0,22.4616,22.4616,22.4552,22.4616,5500.0
2012-03-27 14:05:00,35.06,35.06,35.04,35.05,66100.0,22.4616,22.4616,22.4488,22.4552,66100.0
2012-03-27 14:10:00,35.04,35.06,35.01,35.02,132500.0,22.4488,22.4616,22.4296,22.436,132500.0
2012-03-27 14:15:00,35.02,35.03,35.02,35.03,25900.0,22.436,22.4424,22.436,22.4424,25900.0
2012-03-27 14:20:00,35.02,35.03,35.02,35.02,9500.0,22.436,22.4424,22.436,22.436,9500.0
2012-03-27 14:25:00,35.02,35.03,35.02,35.02,39600.0,22.436,22.4424,22.436,22.436,39600.0
2012-03-27 14:30:00,35.03,35.03,35.0,35.0,186400.0,22.4424,22.4424,22.4231,22.4231,186400.0
2012-03-27 14:35:00,35.01,35.01,34.99,34.99,40300.0,22.4296,22.4296,22.4167,22.4167,40300.0
2012-03-27 14:40:00,34.99,35.02,34.98,34.99,164400.0,22.4167,22.436,22.4103,22.4167,164400.0
2012-03-27 14:45:00,34.98,34.99,34.97,34.98,20800.0,22.4103,22.4167,22.4039,22.4103,20800.0
2012-03-27 14:50:00,34.99,35.01,34.97,34.98,54700.0,22.4167,22.4296,22.4039,22.4103,54700.0
2012-03-27 14:55:00,34.98,35.0,34.97,35.0,27100.0,22.4103,22.4231,22.4039,22.4231,27100.0
2012-03-27 15:00:00,35.01,35.01,34.98,34.99,25500.0,22.4296,22.4296,22.4103,22.4167,25500.0
2012-03-27 15:05:00,35.0,35.02,35.0,35.01,14400.0,22.4231,22.436,22.4231,22.4296,14400.0
2012-03-27 15:10:00,35.02,35.02,35.0,35.01,24100.0,22.436,22.436,22.4231,22.4296,24100.0
2012-03-27 15:15:00,35.0,35.01,34.98,35.0,60400.0,22.4231,22.4296,22.4103,22.4231,60400.0
2012-03-27 15:20:00,35.0,35.0,34.97,35.0,478400.0,22.4231,22.4231,22.4039,22.4231,478400.0
2012-03-27 15:25:00,34.99,35.01,34.99,34.99,75200.0,22.4167,22.4296,22.4167,22.4167,75200.0
2012-03-27 15:30:00,34.99,35.0,34.98,35.0,78200.0,22.4167,22.4231,22.4103,22.4231,78200.0
2012-03-27 15:35:00,35.0,35.0,34.99,35.0,55500.0,22.4231,22.4231,22.4167,22.4231,55500.0
2012-03-27 15:40:00,34.99,35.01,34.99,35.0,271800.0,22.4167,22.4296,22.4167,22.4231,271800.0
2012-03-27 15:45:00,35.0,35.0,34.95,34.98,135000.0,22.4231,22.4231,22.3911,22.4103,135000.0
2012-03-27 15:50:00,34.98,35.02,34.98,35.01,144000.0,22.4103,22.436,22.4103,22.4296,144000.0
2012-03-27 15:55:00,35.0,35.01,34.99,34.99,269800.0,22.4231,22.4296,22.4167,22.4167,269800.0
2012-03-28 09:30:00,35.0,35.03,34.99,35.01,109600.0,22.4231,22.4424,22.4167,22.4296,109600.0
2012-03-28 09:35:00,35.0,35.02,34.91,34.92,162400.0,22.4231,22.436,22.3655,22.3719,162400.0
2012-03-28 09:40:00,34.93,34.94,34.87,34.9,126900.0,22.3783,22.3847,22.3399,22.3591,126900.0
2012-03-28 09:45:00,34.89,34.91,34.87,34.9,99100.0,22.3527,22.3655,22.3399,22.3591,99100.0
2012-03-28 09:50:00,34.9,34.98,34.89,34.95,153700.0,22.3591,22.4103,22.3527,22.3911,153700.0
2012-03-28 09:55:00,34.94,34.97,34.92,34.94,198800.0,22.3847,22.4039,22.3719,22.3847,198800.0
2012-03-28 10:00:00,34.93,34.99,34.93,34.95,86700.0,22.3783,22.4167,22.3783,22.3911,86700.0
2012-03-28 10:05:00,34.95,34.99,34.95,34.98,85700.0,22.3911,22.4167,22.3911,22.4103,85700.0
2012-03-28 10:10:00,34.98,34.98,34.93,34.97,65500.0,22.4103,22.4103,22.3783,22.4039,65500.0
2012-03-28 10:15:00,34.97,34.97,34.92,34.92,171300.0,22.4039,22.4039,22.3719,22.3719,171300.0
2012-03-28 10:20:00,34.91,34.93,34.9,34.92,23300.0,22.3655,22.3783,22.3591,22.3719,23300.0
2012-03-28 10:25:00,34.91,34.93,34.9,34.93,48800.0,22.3655,22.3783,22.3591,22.3783,48800.0
2012-03-28 10:30:00,34.93,34.95,34.87,34.9,123900.0,22.3783,22.3911,22.3399,22.3591,123900.0
2012-03-28 10:35:00,34.9,34.91,34.89,34.9,68400.0,22.3591,22.3655,22.3527,22.3591,68400.0
2012-03-28 10:40:00,34.89,34.89,34.86,34.87,61000.0,22.3527,22.3527,22.3335,22.3399,61000.0
2012-03-28 10:45:00,34.87,34.88,34.85,34.86,68400.0,22.3399,22.3463,22.327,22.3335,68400.0
2012-03-28 10:50:00,34.86,34.89,34.82,34.87,64400.0,22.3335,22.3527,22.3078,22.3399,64400.0
2012-03-28 10:55:00,34.88,34.88,34.85,34.88,40400.0,22.3463,22.3463,22.327,22.3463,40400.0
2012-03-28 11:00:00,34.88,34.88,34.84,34.85,49700.0,22.3463,22.3463,22.3206,22.327,49700.0
2012-03-28 11:05:00,34.85,34.87,34.84,34.87,41800.0,22.327,22.3399,22.3206,22.3399,41800.0
2012-03-28 11:10:00,34.87,34.9,34.87,34.88,54100.0,22.3399,22.3591,22.3399,22.3463,54100.0
2012-03-28 11:15:00,34.88,34.88,34.86,34.87,25600.0,22.3463,22.3463,22.3335,22.3399,25600.0
2012-03-28 11:20:00,34.86,34.9,34.86,34.89,71700.0,22.3335,22.3591,22.3335,22.3527,71700.0
2012-03-28 11:25:00,34.89,34.9,34.87,34.87,62200.0,22.3527,22.3591,22.3399,22.3399,62200.0
2012-03-28 11:30:00,34.86,34.88,34.85,34.85,80100.0,22.3335,22.3463,22.327,22.327,80100.0
2012-03-28 11:35:00,34.85,34.85,34.82,34.82,77900.0,22.327,22.327,22.3078,22.3078,77900.0
2012-03-28 11:40:00,34.83,34.83,34.78,34.79,104900.0,22.3142,22.3142,22.2822,22.2886,104900.0
2012-03-28 11:45:00,34.8,34.8,34.78,34.8,39900.0,22.295,22.295,22.2822,22.295,39900.0
2012-03-28 11:50:00,34.79,34.79,34.7,34.72,141200.0,22.2886,22.2886,22.2309,22.2438,141200.0
2012-03-28 11:55:00,34.71,34.73,34.67,34.72,78900.0,22.2374,22.2502,22.2117,22.2438,78900.0
2012-03-28 12:00:00,34.73,34.73,34.7,34.73,84400.0,22.2502,22.2502,22.2309,22.2502,84400.0
2012-03-28 12:05:00,34.73,34.73,34.7,34.71,197500.0,22.2502,22.2502,22.2309,22.2374,197500.0
2012-03-28 12:10:00,34.7,34.7,34.69,34.69,11300.0,22.2309,22.2309,22.2245,22.2245,11300.0
2012-03-28 12:15:00,34.7,34.76,34.7,34.72,64100.0,22.2309,22.2694,22.2309,22.2438,64100.0
2012-03-28 12:20:00,34.72,34.73,34.71,34.71,56000.0,22.2438,22.2502,22.2374,22.2374,56000.0
2012-03-28 12:25:00,34.71,34.74,34.71,34.73,50400.0,22.2374,22.2566,22.2374,22.2502,50400.0
2012-03-28 12:30:00,34.73,34.74,34.68,34.69,31600.0,22.2502,22.2566,22.2181,22.2245,31600.0
2012-03-28 12:35:00,34.69,34.69,34.67,34.67,22900.0,22.2245,22.2245,22.2117,22.2117,22900.0
2012-03-28 12:40:00,34.67,34.68,34.66,34.66,26900.0,22.2117,22.2181,22.2053,22.2053,26900.0
2012-03-28 12:45:00,34.66,34.68,34.66,34.68,39300.0,22.2053,22.2181,22.2053,22.2181,39300.0
2012-03-28 12:50:00,34.67,34.68,34.66,34.67,34300.0,22.2117,22.2181,22.2053,22.2117,34300.0
2012-03-28 12:55:00,34.66,34.69,34.65,34.69,70600.0,22.2053,22.2245,22.1989,22.2245,70600.0
2012-03-28 13:00:00,34.69,34.71,34.68,34.7,48100.0,22.2245,22.2374,22.2181,22.2309,48100.0
2012-03-28 13:05:00,34.69,34.7,34.66,34.66,32900.0,22.2245,22.2309,22.2053,22.2053,32900.0
2012-03-28 13:10:00,34.67,34.67,34.64,34.64,37600.0,22.2117,22.2117,22.1925,22.1925,37600.0
2012-03-28 13:15:00,34.64,34.65,34.63,34.65,28800.0,22.1925,22.1989,22.1861,22.1989,28800.0
2012-03-28 13:20:00,34.64,34.65,34.63,34.64,34100.0,22.1925,22.1989,22.1861,22.1925,34100.0
2012-03-28 13:25:00,34.63,34.64,34.63,34.63,199900.0,22.1861,22.1925,22.1861,22.1861,199900.0
2012-03-28 13:30:00,34.64,34.66,34.62,34.63,55600.0,22.1925,22.2053,22.1797,22.1861,55600.0
2012-03-28 13:35:00,34.63,34.66,34.62,34.66,51000.0,22.1861,22.2053,22.1797,22.2053,51000.0
2012-03-28 13:40:00,34.66,34.68,34.66,34.67,30500.0,22.2053,22.2181,22.2053,22.2117,30500.0
2012-03-28 13:45:00,34.66,34.67,34.62,34.63,57200.0,22.2053,22.2117,22.1797,22.1861,57200.0
2012-03-28 13:50:00,34.63,34.64,34.62,34.63,113300.0,22.1861,22.1925,22.1797,22.1861,113300.0
2012-03-28 13:55:00,34.63,34.65,34.63,34.63,72300.0,22.1861,22.1989,22.1861,22.1861,72300.0
2012-03-28 14:00:00,34.63,34.64,34.62,34.62,26100.0,22.1861,22.1925,22.1797,22.1797,26100.0
2012-03-28 14:05:00,34.63,34.64,34.61,34.62,303300.0,22.1861,22.1925,22.1733,22.1797,303300.0
2012-03-28 14:10:00,34.62,34.64,34.6,34.63,56900.0,22.1797,22.1925,22.1669,22.1861,56900.0
2012-03-28 14:15:00,34.64,34.65,34.63,34.64,36800.0,22.1925,22.1989,22.1861,22.1925,36800.0
2012-03-28 14:20:00,34.64,34.65,34.63,34.63,39100.0,22.1925,22.1989,22.1861,22.1861,39100.0
2012-03-28 14:25:00,34.63,34.64,34.61,34.61,90300.0,22.1861,22.1925,22.1733,22.1733,90300.0
2012-03-28 14:30:00,34.61,34.63,34.61,34.63,55000.0,22.1733,22.1861,22.1733,22.1861,55000.0
2012-03-28 14:35:00,34.63,34.64,34.61,34.62,70800.0,22.1861,22.1925,22.1733,22.1797,70800.0
2012-03-28 14:40:00,34.61,34.62,34.6,34.6,68800.0,22.1733,22.1797,22.1669,22.1669,68800.0
2012-03-28 14:45:00,34.6,34.62,34.6,34.6,72000.0,22.1669,22.1797,22.1669,22.1669,72000.0
2012-03-28 14:50:00,34.6,34.61,34.59,34.59,90800.0,22.1669,22.1733,22.1605,22.1605,90800.0
2012-03-28 14:55:00,34.59,34.61,34.59,34.6,77400.0,22.1605,22.1733,22.1605,22.1669,77400.0
2012-03-28 15:00:00,34.59,34.64,34.59,34.62,300900.0,22.1605,22.1925,22.1605,22.1797,300900.0
2012-03-28 15:05:00,34.61,34.62,34.61,34.61,31500.0,22.1733,22.1797,22.1733,22.1733,31500.0
2012-03-28 15:10:00,34.61,34.62,34.59,34.61,40400.0,22.1733,22.1797,22.1605,22.1733,40400.0
2012-03-28 15:15:00,34.6,34.61,34.6,34.61,33300.0,22.1669,22.1733,22.1669,22.1733,33300.0
2012-03-28 15:20:00,34.6,34.62,34.59,34.62,65700.0,22.1669,22.1797,22.1605,22.1797,65700.0
2012-03-28 15:25:00,34.62,34.62,34.6,34.6,29000.0,22.1797,22.1797,22.1669,22.1669,29000.0
2012-03-28 15:30:00,34.6,34.64,34.6,34.63,53200.0,22.1669,22.1925,22.1669,22.1861,53200.0
2012-03-28 15:35:00,34.64,34.65,34.6,34.65,109400.0,22.1925,22.1989,22.1669,22.1989,109400.0
2012-03-28 15:40:00,34.64,34.68,34.64,34.68,225500.0,22.1925,22.2181,22.1925,22.2181,225500.0
2012-03-28 15:45:00,34.68,34.72,34.68,34.71,154300.0,22.2181,22.2438,22.2181,22.2374,154300.0
2012-03-28 15:50:00,34.7,34.73,34.7,34.73,179800.0,22.2309,22.2502,22.2309,22.2502,179800.0
2012-03-28 15:55:00,34.73,34.75,34.72,34.73,273400.0,22.2502,22.263,22.2438,22.2502,273400.0
2012-03-29 09:30:00,34.63,34.64,34.56,34.6,62500.0,22.1861,22.1925,22.1413,22.1669,62500.0
2012-03-29 09:35:00,34.61,34.62,34.53,34.54,38600.0,22.1733,22.1797,22.122,22.1284,38600.0
2012-03-29 09:40:00,34.54,34.56,34.51,34.51,76700.0,22.1284,22.1413,22.1092,22.1092,76700.0
2012-03-29 09:45:00,34.52,34.54,34.48,34.52,125000.0,22.1156,22.1284,22.09,22.1156,125000.0
2012-03-29 09:50:00,34.52,34.52,34.47,34.47,87100.0,22.1156,22.1156,22.0836,22.0836,87100.0
2012-03-29 09:55:00,34.48,34.5,34.45,34.49,90500.0,22.09,22.1028,22.0708,22.0964,90500.0
2012-03-29 10:00:00,34.5,34.53,34.48,34.51,185900.0,22.1028,22.122,22.09,22.1092,185900.0
2012-03-29 10:05:00,34.51,34.51,34.48,34.48,85100.0,22.1092,22.1092,22.09,22.09,85100.0
2012-03-29 10:10:00,34.48,34.49,34.42,34.42,104500.0,22.09,22.0964,22.0516,22.0516,104500.0
2012-03-29 10:15:00,34.42,34.43,34.39,34.43,171300.0,22.0516,22.058,22.0323,22.058,171300.0
2012-03-29 10:20:00,34.42,34.5,34.42,34.5,140400.0,22.0516,22.1028,22.0516,22.1028,140400.0
2012-03-29 10:25:00,34.5,34.5,34.44,34.47,101600.0,22.1028,22.1028,22.0644,22.0836,101600.0
2012-03-29 10:30:00,34.46,34.47,34.44,34.45,30500.0,22.0772,22.0836,22.0644,22.0708,30500.0
2012-03-29 10:35:00,34.44,34.45,34.43,34.45,29300.0,22.0644,22.0708,22.058,22.0708,29300.0
2012-03-29 10:40:00,34.45,34.52,34.45,34.5,162800.0,22.0708,22.1156,22.0708,22.1028,162800.0
2012-03-29 10:45:00,34.5,34.52,34.5,34.52,30900.0,22.1028,22.1156,22.1028,22.1156,30900.0
2012-03-29 10:50:00,34.52,34.56,34.52,34.55,40400.0,22.1156,22.1413,22.1156,22.1348,40400.0
2012-03-29 10:55:00,34.55,34.58,34.55,34.57,38200.0,22.1348,22.1541,22.1348,22.1477,38200.0
2012-03-29 11:00:00,34.56,34.59,34.53,34.59,90100.0,22.1413,22.1605,22.122,22.1605,90100.0
2012-03-29 11:05:00,34.59,34.61,34.58,34.6,30700.0,22.1605,22.1733,22.1541,22.1669,30700.0
2012-03-29 11:10:00,34.6,34.6,34.57,34.58,26800.0,22.1669,22.1669,22.1477,22.1541,26800.0
2012-03-29 11:15:00,34.58,34.6,34.54,34.55,100200.0,22.1541,22.1669,22.1284,22.1348,100200.0
2012-03-29 11:20:00,34.55,34.57,34.54,34.56,98500.0,22.1348,22.1477,22.1284,22.1413,98500.0
2012-03-29 11:25:00,34.56,34.59,34.55,34.55,228000.0,22.1413,22.1605,22.1348,22.1348,228000.0
2012-03-29 11:30:00,34.56,34.6,34.55,34.59,99700.0,22.1413,22.1669,22.1348,22.1605,99700.0
2012-03-29 11:35:00,34.59,34.63,34.58,34.63,369400.0,22.1605,22.1861,22.1541,22.1861,369400.0
2012-03-29 11:40:00,34.63,34.65,34.62,34.63,105500.0,22.1861,22.1989,22.1797,22.1861,105500.0
2012-03-29 11:45:00,34.63,34.64,34.62,34.63,71500.0,22.1861,22.1925,22.1797,22.1861,71500.0
2012-03-29 11:50:00,34.63,34.64,34.6,34.63,65700.0,22.1861,22.1925,22.1669,22.1861,65700.0
2012-03-29 11:55:00,34.62,34.63,34.6,34.62,70900.0,22.1797,22.1861,22.1669,22.1797,70900.0
2012-03-29 12:00:00,34.63,34.65,34.63,34.65,29000.0,22.1861,22.1989,22.1861,22.1989,29000.0
2012-03-29 12:05:00,34.65,34.67,34.65,34.67,20100.0,22.1989,22.2117,22.1989,22.2117,20100.0
2012-03-29 12:10:00,34.67,34.68,34.67,34.68,21800.0,22.2117,22.2181,22.2117,22.2181,21800.0
2012-03-29 12:15:00,34.68,34.7,34.67,34.7,57300.0,22.2181,22.2309,22.2117,22.2309,57300.0
2012-03-29 12:20:00,34.7,34.7,34.68,34.69,25800.0,22.2309,22.2309,22.2181,22.2245,25800.0
2012-03-29 12:25:00,34.69,34.7,34.68,34.69,43100.0,22.2245,22.2309,22.2181,22.2245,43100.0
2012-03-29 12:30:00,34.68,34.7,34.67,34.68,58400.0,22.2181,22.2309,22.2117,22.2181,58400.0
2012-03-29 12:35:00,34.67,34.7,34.66,34.7,43000.0,22.2117,22.2309,22.2053,22.2309,43000.0
2012-03-29 12:40:00,34.7,34.7,34.69,34.7,18300.0,22.2309,22.2309,22.2245,22.2309,18300.0
2012-03-29 12:45:00,34.7,34.72,34.7,34.7,41000.0,22.2309,22.2438,22.2309,22.2309,41000.0
2012-03-29 12:50:00,34.7,34.73,34.69,34.73,62900.0,22.2309,22.2502,22.2245,22.2502,62900.0
2012-03-29 12:55:00,34.72,34.73,34.71,34.71,37800.0,22.2438,22.2502,22.2374,22.2374,37800.0
2012-03-29 13:00:00,34.7,34.7,34.67,34.68,76000.0,22.2309,22.2309,22.2117,22.2181,76000.0
2012-03-29 13:05:00,34.68,34.68,34.67,34.67,44400.0,22.2181,22.2181,22.2117,22.2117,44400.0
2012-03-29 13:10:00,34.67,34.67,34.66,34.67,39500.0,22.2117,22.2117,22.2053,22.2117,39500.0
2012-03-29 13:15:00,34.66,34.67,34.66,34.67,105800.0,22.2053,22.2117,22.2053,22.2117,105800.0
2012-03-29 13:20:00,34.67,34.7,34.66,34.69,97000.0,22.2117,22.2309,22.2053,22.2245,97000.0
2012-03-29 13:25:00,34.69,34.71,34.69,34.7,31500.0,22.2245,22.2374,22.2245,22.2309,31500.0
2012-03-29 13:30:00,34.71,34.71,34.7,34.7,5100.0,22.2374,22.2374,22.2309,22.2309,5100.0
2012-03-29 13:35:00,34.7,34.73,34.7,34.73,41600.0,22.2309,22.2502,22.2309,22.2502,41600.0
2012-03-29 13:40:00,34.73,34.73,34.7,34.71,20000.0,22.2502,22.2502,22.2309,22.2374,20000.0
2012-03-29 13:45:00,34.71,34.72,34.7,34.72,32500.0,22.2374,22.2438,22.2309,22.2438,32500.0
2012-03-29 13:50:00,34.72,34.73,34.71,34.73,42900.0,22.2438,22.2502,22.2374,22.2502,42900.0
2012-03-29 13:55:00,34.73,34.73,34.72,34.73,7700.0,22.2502,22.2502,22.2438,22.2502,7700.0
2012-03-29 14:00:00,34.73,34.75,34.72,34.74,31400.0,22.2502,22.263,22.2438,22.2566,31400.0
2012-03-29 14:05:00,34.74,34.74,34.71,34.73,48000.0,22.2566,22.2566,22.2374,22.2502,48000.0
2012-03-29 14:10:00,34.73,34.76,34.73,34.75,38300.0,22.2502,22.2694,22.2502,22.263,38300.0
2012-03-29 14:15:00,34.75,34.78,34.74,34.77,96500.0,22.263,22.2822,22.2566,22.2758,96500.0
2012-03-29 14:20:00,34.78,34.79,34.76,34.76,215000.0,22.2822,22.2886,22.2694,22.2694,215000.0
2012-03-29 14:25:00,34.75,34.77,34.75,34.76,30200.0,22.263,22.2758,22.263,22.2694,30200.0
2012-03-29 14:30:00,34.77,34.77,34.75,34.75,29600.0,22.2758,22.2758,22.263,22.263,29600.0
2012-03-29 14:35:00,34.75,34.76,34.74,34.76,31100.0,22.263,22.2694,22.2566,22.2694,31100.0
2012-03-29 14:40:00,34.76,34.76,34.74,34.75,45500.0,22.2694,22.2694,22.2566,22.263,45500.0
2012-03-29 14:45:00,34.75,34.75,34.74,34.74,21400.0,22.263,22.263,22.2566,22.2566,21400.0
2012-03-29 14:50:00,34.75,34.75,34.74,34.74,17400.0,22.263,22.263,22.2566,22.2566,17400.0
2012-03-29 14:55:00,34.75,34.75,34.73,34.73,33900.0,22.263,22.263,22.2502,22.2502,33900.0
2012-03-29 15:00:00,34.74,34.75,34.72,34.74,94800.0,22.2566,22.263,22.2438,22.2566,94800.0
2012-03-29 15:05:00,34.74,34.76,34.74,34.76,36800.0,22.2566,22.2694,22.2566,22.2694,36800.0
2012-03-29 15:10:00,34.77,34.85,34.77,34.81,105000.0,22.2758,22.327,22.2758,22.3014,105000.0
2012-03-29 15:15:00,34.81,34.84,34.8,34.81,95300.0,22.3014,22.3206,22.295,22.3014,95300.0
2012-03-29 15:20:00,34.81,34.83,34.8,34.81,67200.0,22.3014,22.3142,22.295,22.3014,67200.0
2012-03-29 15:25:00,34.81,34.81,34.78,34.79,45700.0,22.3014,22.3014,22.2822,22.2886,45700.0
2012-03-29 15:30:00,34.79,34.8,34.79,34.8,30400.0,22.2886,22.295,22.2886,22.295,30400.0
2012-03-29 15:35:00,34.81,34.82,34.76,34.76,379100.0,22.3014,22.3078,22.2694,22.2694,379100.0
2012-03-29 15:40:00,34.76,34.82,34.76,34.82,134700.0,22.2694,22.3078,22.2694,22.3078,134700.0
2012-03-29 15:45:00,34.83,34.84,34.79,34.81,310400.0,22.3142,22.3206,22.2886,22.3014,310400.0
2012-03-29 15:50:00,34.8,34.86,34.8,34.86,160700.0,22.295,22.3335,22.295,22.3335,160700.0
2012-03-29 15:55:00,34.86,34.88,34.85,34.85,472300.0,22.3335,22.3463,22.327,22.327,472300.0
2012-03-30 09:30:00,34.96,34.96,34.85,34.85,29300.0,22.3975,22.3975,22.327,22.327,29300.0
2012-03-30 09:35:00,34.85,34.95,34.85,34.9,89500.0,22.327,22.3911,22.327,22.3591,89500.0
2012-03-30 09:40:00,34.91,34.93,34.86,34.91,66300.0,22.3655,22.3783,22.3335,22.3655,66300.0
2012-03-30 09:45:00,34.91,34.94,34.88,34.91,52200.0,22.3655,22.3847,22.3463,22.3655,52200.0
2012-03-30 09:50:00,34.91,34.98,34.87,34.98,97800.0,22.3655,22.4103,22.3399,22.4103,97800.0
2012-03-30 09:55:00,34.97,34.99,34.93,34.93,79200.0,22.4039,22.4167,22.3783,22.3783,79200.0
2012-03-30 10:00:00,34.94,34.96,34.91,34.94,385000.0,22.3847,22.3975,22.3655,22.3847,385000.0
2012-03-30 10:05:00,34.95,34.98,34.93,34.96,111200.0,22.3911,22.4103,22.3783,22.3975,111200.0
2012-03-30 10:10:00,34.96,35.02,34.95,35.02,159400.0,22.3975,22.436,22.3911,22.436,159400.0
2012-03-30 10:15:00,35.02,35.03,34.99,35.01,43600.0,22.436,22.4424,22.4167,22.4296,43600.0
2012-03-30 10:20:00,35.01,35.02,34.98,35.0,44800.0,22.4296,22.436,22.4103,22.4231,44800.0
2012-03-30 10:25:00,35.0,35.0,34.96,34.99,222900.0,22.4231,22.4231,22.3975,22.4167,222900.0
2012-03-30 10:30:00,34.99,35.01,34.97,35.0,115600.0,22.4167,22.4296,22.4039,22.4231,115600.0
2012-03-30 10:35:00,35.01,35.01,34.94,34.94,45800.0,22.4296,22.4296,22.3847,22.3847,45800.0
2012-03-30 10:40:00,34.94,34.96,34.92,34.92,35600.0,22.3847,22.3975,22.3719,22.3719,35600.0
2012-03-30 10:45:00,34.93,34.93,34.87,34.89,61000.0,22.3783,22.3783,22.3399,22.3527,61000.0
2012-03-30 10:50:00,34.89,34.95,34.89,34.94,297800.0,22.3527,22.3911,22.3527,22.3847,297800.0
2012-03-30 10:55:00,34.95,34.95,34.91,34.92,150800.0,22.3911,22.3911,22.3655,22.3719,150800.0
2012-03-30 11:00:00,34.93,34.97,34.92,34.97,165000.0,22.3783,22.4039,22.3719,22.4039,165000.0
2012-03-30 11:05:00,34.97,34.97,34.94,34.95,103600.0,22.4039,22.4039,22.3847,22.3911,103600.0
2012-03-30 11:10:00,34.94,34.97,34.94,34.96,267400.0,22.3847,22.4039,22.3847,22.3975,267400.0
2012-03-30 11:15:00,34.96,34.98,34.95,34.96,281200.0,22.3975,22.4103,22.3911,22.3975,281200.0
2012-03-30 11:20:00,34.96,34.98,34.96,34.97,198400.0,22.3975,22.4103,22.3975,22.4039,198400.0
2012-03-30 11:25:00,34.96,34.98,34.96,34.98,228400.0,22.3975,22.4103,22.3975,22.4103,228400.0
2012-03-30 11:30:00,34.98,34.99,34.96,34.99,202700.0,22.4103,22.4167,22.3975,22.4167,202700.0
2012-03-30 11:35:00,34.99,35.01,34.99,35.0,16400.0,22.4167,22.4296,22.4167,22.4231,16400.0
2012-03-30 11:40:00,35.0,35.0,34.98,34.98,31700.0,22.4231,22.4231,22.4103,22.4103,31700.0
2012-03-30 11:45:00,34.98,34.98,34.97,34.98,5300.0,22.4103,22.4103,22.4039,22.4103,5300.0
2012-03-30 11:50:00,34.99,35.0,34.98,35.0,16000.0,22.4167,22.4231,22.4103,22.4231,16000.0
2012-03-30 11:55:00,35.0,35.0,34.99,35.0,4900.0,22.4231,22.4231,22.4167,22.4231,4900.0
2012-03-30 12:00:00,35.0,35.01,34.99,35.0,26100.0,22.4231,22.4296,22.4167,22.4231,26100.0
2012-03-30 12:05:00,35.0,35.02,35.0,35.0,59500.0,22.4231,22.436,22.4231,22.4231,59500.0
2012-03-30 12:10:00,35.0,35.01,35.0,35.0,14500.0,22.4231,22.4296,22.4231,22.4231,14500.0
2012-03-30 12:15:00,35.0,35.0,34.99,34.99,6700.0,22.4231,22.4231,22.4167,22.4167,6700.0
2012-03-30 12:20:00,34.99,35.01,34.99,35.0,12300.0,22.4167,22.4296,22.4167,22.4231,12300.0
2012-03-30 12:25:00,35.01,35.01,35.0,35.0,27400.0,22.4296,22.4296,22.4231,22.4231,27400.0
2012-03-30 12:30:00,35.0,35.01,35.0,35.0,15900.0,22.4231,22.4296,22.4231,22.4231,15900.0
2012-03-30 12:35:00,35.0,35.01,34.99,35.0,16000.0,22.4231,22.4296,22.4167,22.4231,16000.0
2012-03-30 12:40:00,34.99,35.02,34.99,35.01,13000.0,22.4167,22.436,22.4167,22.4296,13000.0
2012-03-30 12:45:00,35.01,35.02,35.01,35.01,5700.0,22.4296,22.436,22.4296,22.4296,5700.0
2012-03-30 12:50:00,35.01,35.02,35.01,35.02,8700.0,22.4296,22.436,22.4296,22.436,8700.0
2012-03-30 12:55:00,35.02,35.02,34.97,34.98,34100.0,22.436,22.436,22.4039,22.4103,34100.0
2012-03-30 13:00:00,34.98,34.99,34.97,34.98,11000.0,22.4103,22.4167,22.4039,22.4103,11000.0
2012-03-30 13:05:00,34.99,34.99,34.98,34.98,2400.0,22.4167,22.4167,22.4103,22.4103,2400.0
2012-03-30 13:10:00,34.98,34.99,34.98,34.98,3000.0,22.4103,22.4167,22.4103,22.4103,3000.0
2012-03-30 13:15:00,34.98,34.99,34.97,34.98,14200.0,22.4103,22.4167,22.4039,22.4103,14200.0
2012-03-30 13:20:00,34.98,34.99,34.98,34.99,2600.0,22.4103,22.4167,22.4103,22.4167,2600.0
2012-03-30 13:25:00,34.98,34.99,34.97,34.98,15600.0,22.4103,22.4167,22.4039,22.4103,15600.0
2012-03-30 13:30:00,34.98,35.0,34.98,34.99,19000.0,22.4103,22.4231,22.4103,22.4167,19000.0
2012-03-30 13:35:00,34.99,35.0,34.98,34.98,16600.0,22.4167,22.4231,22.4103,22.4103,16600.0
2012-03-30 13:40:00,34.98,34.99,34.97,34.97,10700.0,22.4103,22.4167,22.4039,22.4039,10700.0
2012-03-30 13:45:00,34.98,34.98,34.97,34.98,4800.0,22.4103,22.4103,22.4039,22.4103,4800.0
2012-03-30 13:50:00,34.97,34.98,34.97,34.98,13900.0,22.4039,22.4103,22.4039,22.4103,13900.0
2012-03-30 13:55:00,34.97,34.98,34.97,34.97,7700.0,22.4039,22.4103,22.4039,22.4039,7700.0
2012-03-30 14:00:00,34.97,35.0,34.97,35.0,15500.0,22.4039,22.4231,22.4039,22.4231,15500.0
2012-03-30 14:05:00,35.0,35.0,34.99,35.0,9800.0,22.4231,22.4231,22.4167,22.4231,9800.0
2012-03-30 14:10:00,35.01,35.01,35.0,35.01,3900.0,22.4296,22.4296,22.4231,22.4296,3900.0
2012-03-30 14:15:00,35.0,35.01,34.99,34.99,22200.0,22.4231,22.4296,22.4167,22.4167,22200.0
2012-03-30 14:20:00,35.0,35.0,34.98,34.98,4900.0,22.4231,22.4231,22.4103,22.4103,4900.0
2012-03-30 14:25:00,34.98,34.99,34.97,34.97,15700.0,22.4103,22.4167,22.4039,22.4039,15700.0
2012-03-30 14:30:00,34.98,34.98,34.97,34.98,14900.0,22.4103,22.4103,22.4039,22.4103,14900.0
2012-03-30 14:35:00,34.97,34.99,34.97,34.98,8900.0,22.4039,22.4167,22.4039,22.4103,8900.0
2012-03-30 14:40:00,34.98,35.01,34.98,35.01,43800.0,22.4103,22.4296,22.4103,22.4296,43800.0
2012-03-30 14:45:00,35.01,35.03,35.01,35.02,57800.0,22.4296,22.4424,22.4296,22.436,57800.0
2012-03-30 14:50:00,35.02,35.03,35.02,35.02,21700.0,22.436,22.4424,22.436,22.436,21700.0
2012-03-30 14:55:00,35.02,35.02,35.0,35.01,20900.0,22.436,22.436,22.4231,22.4296,20900.0
2012-03-30 15:00:00,35.01,35.02,35.01,35.01,9800.0,22.4296,22.436,22.4296,22.4296,9800.0
2012-03-30 15:05:00,35.02,35.02,34.98,35.01,188400.0,22.436,22.436,22.4103,22.4296,188400.0
2012-03-30 15:10:00,35.02,35.02,35.0,35.01,17400.0,22.436,22.436,22.4231,22.4296,17400.0
2012-03-30 15:15:00,35.01,35.03,35.0,35.02,81900.0,22.4296,22.4424,22.4231,22.436,81900.0
2012-03-30 15:20:00,35.03,35.03,35.02,35.02,39000.0,22.4424,22.4424,22.436,22.436,39000.0
2012-03-30 15:25:00,35.02,35.02,35.01,35.01,19400.0,22.436,22.436,22.4296,22.4296,19400.0
2012-03-30 15:30:00,35.01,35.03,35.01,35.02,23400.0,22.4296,22.4424,22.4296,22.436,23400.0
2012-03-30 15:35:00,35.02,35.02,35.0,35.0,20000.0,22.436,22.436,22.4231,22.4231,20000.0
2012-03-30 15:40:00,35.0,35.03,35.0,35.01,141000.0,22.4231,22.4424,22.4231,22.4296,141000.0
2012-03-30 15:45:00,35.01,35.02,34.99,35.0,52100.0,22.4296,22.436,22.4167,22.4231,52100.0
2012-03-30 15:50:00,35.01,35.05,34.99,35.05,234000.0,22.4296,22.4552,22.4167,22.4552,234000.0
2012-03-30 15:55:00,35.05,35.06,35.04,35.04,237700.0,22.4552,22.4616,22.4488,22.4488,237700.0
2012-04-02 09:30:00,35.03,35.1,35.01,35.01,351500.0,22.4424,22.4872,22.4296,22.4296,351500.0
2012-04-02 09:35:00,35.01,35.02,34.93,35.01,287600.0,22.4296,22.436,22.3783,22.4296,287600.0
2012-04-02 09:40:00,35.01,35.08,35.01,35.06,216600.0,22.4296,22.4744,22.4296,22.4616,216600.0
2012-04-02 09:45:00,35.06,35.1,35.05,35.08,97700.0,22.4616,22.4872,22.4552,22.4744,97700.0
2012-04-02 09:50:00,35.07,35.1,35.04,35.07,323400.0,22.468,22.4872,22.4488,22.468,323400.0
2012-04-02 09:55:00,35.07,35.07,34.96,34.96,437000.0,22.468,22.468,22.3975,22.3975,437000.0
2012-04-02 10:00:00,34.97,35.01,34.95,34.99,262100.0,22.4039,22.4296,22.3911,22.4167,262100.0
2012-04-02 10:05:00,34.99,35.03,34.98,35.03,77500.0,22.4167,22.4424,22.4103,22.4424,77500.0
2012-04-02 10:10:00,35.02,35.08,35.01,35.08,118700.0,22.436,22.4744,22.4296,22.4744,118700.0
2012-04-02 10:15:00,35.07,35.1,35.06,35.09,92800.0,22.468,22.4872,22.4616,22.4808,92800.0
2012-04-02 10:20:00,35.09,35.1,35.06,35.07,178600.0,22.4808,22.4872,22.4616,22.468,178600.0
2012-04-02 10:25:00,35.07,35.07,35.04,35.04,64900.0,22.468,22.468,22.4488,22.4488,64900.0
2012-04-02 10:30:00,35.04,35.06,35.04,35.05,98300.0,22.4488,22.4616,22.4488,22.4552,98300.0
2012-04-02 10:35:00,35.05,35.06,35.05,35.05,42900.0,22.4552,22.4616,22.4552,22.4552,42900.0
2012-04-02 10:40:00,35.05,35.05,35.02,35.02,182100.0,22.4552,22.4552,22.436,22.436,182100.0
2012-04-02 10:45:00,35.02,35.04,35.0,35.04,159600.0,22.436,22.4488,22.4231,22.4488,159600.0
2012-04-02 10:50:00,35.03,35.07,35.02,35.07,67400.0,22.4424,22.468,22.436,22.468,67400.0
2012-04-02 10:55:00,35.07,35.07,35.04,35.05,111800.0,22.468,22.468,22.4488,22.4552,111800.0
2012-04-02 11:00:00,35.05,35.09,35.05,35.08,137300.0,22.4552,22.4808,22.4552,22.4744,137300.0
2012-04-02 11:05:00,35.09,35.1,35.07,35.09,83300.0,22.4808,22.4872,22.468,22.4808,83300.0
2012-04-02 11:10:00,35.08,35.13,35.08,35.13,153600.0,22.4744,22.5064,22.4744,22.5064,153600.0
2012-04-02 11:15:00,35.13,35.16,35.13,35.16,87000.0,22.5064,22.5257,22.5064,22.5257,87000.0
2012-04-02 11:20:00,35.17,35.19,35.16,35.16,70000.0,22.5321,22.5449,22.5257,22.5257,70000.0
2012-04-02 11:25:00,35.16,35.21,35.16,35.2,97400.0,22.5257,22.5577,22.5257,22.5513,97400.0
2012-04-02 11:30:00,35.2,35.23,35.18,35.23,119300.0,22.5513,22.5705,22.5385,22.5705,119300.0
2012-04-02 11:35:00,35.23,35.24,35.2,35.21,235400.0,22.5705,22.5769,22.5513,22.5577,235400.0
2012-04-02 11:40:00,35.2,35.22,35.2,35.22,111800.0,22.5513,22.5641,22.5513,22.5641,111800.0
2012-04-02 11:45:00,35.22,35.22,35.2,35.22,86500.0,22.5641,22.5641,22.5513,22.5641,86500.0
2012-04-02 11:50:00,35.22,35.23,35.19,35.22,196800.0,22.5641,22.5705,22.5449,22.5641,196800.0
2012-04-02 11:55:00,35.22,35.23,35.22,35.23,45000.0,22.5641,22.5705,22.5641,22.5705,45000.0
2012-04-02 12:00:00,35.23,35.24,35.21,35.22,76900.0,22.5705,22.5769,22.5577,22.5641,76900.0
2012-04-02 12:05:00,35.22,35.26,35.21,35.26,292900.0,22.5641,22.5897,22.5577,22.5897,292900.0
2012-04-02 12:10:00,35.26,35.27,35.24,35.26,74700.0,22.5897,22.5961,22.5769,22.5897,74700.0
2012-04-02 12:15:00,35.26,35.28,35.25,35.27,196200.0,22.5897,22.6025,22.5833,22.5961,196200.0
2012-04-02 12:20:00,35.27,35.27,35.26,35.27,160300.0,22.5961,22.5961,22.5897,22.5961,160300.0
2012-04-02 12:25:00,35.26,35.29,35.26,35.28,164000.0,22.5897,22.6089,22.5897,22.6025,164000.0
2012-04-02 12:30:00,35.28,35.29,35.27,35.28,214900.0,22.6025,22.6089,22.5961,22.6025,214900.0
2012-04-02 12:35:00,35.28,35.31,35.28,35.3,161900.0,22.6025,22.6218,22.6025,22.6153,161900.0
2012-04-02 12:40:00,35.3,35.32,35.3,35.32,31300.0,22.6153,22.6282,22.6153,22.6282,31300.0
2012-04-02 12:45:00,35.31,35.32,35.31,35.31,14900.0,22.6218,22.6282,22.6218,22.6218,14900.0
2012-04-02 12:50:00,35.31,35.33,35.31,35.32,72100.0,22.6218,22.6346,22.6218,22.6282,72100.0
2012-04-02 12:55:00,35.33,35.34,35.32,35.33,41100.0,22.6346,22.641,22.6282,22.6346,41100.0
2012-04-02 13:00:00,35.33,35.33,35.32,35.32,33900.0,22.6346,22.6346,22.6282,22.6282,33900.0
2012-04-02 13:05:00,35.33,35.33,35.31,35.32,36700.0,22.6346,22.6346,22.6218,22.6282,36700.0
2012-04-02 13:10:00,35.31,35.33,35.29,35.3,158200.0,22.6218,22.6346,22.6089,22.6153,158200.0
2012-04-02 13:15:00,35.3,35.31,35.3,35.3,110600.0,22.6153,22.6218,22.6153,22.6153,110600.0
2012-04-02 13:20:00,35.3,35.31,35.28,35.28,35100.0,22.6153,22.6218,22.6025,22.6025,35100.0
2012-04-02 13:25:00,35.28,35.29,35.25,35.26,62400.0,22.6025,22.6089,22.5833,22.5897,62400.0
2012-04-02 13:30:00,35.26,35.27,35.25,35.25,21900.0,22.5897,22.5961,22.5833,22.5833,21900.0
2012-04-02 13:35:00,35.25,35.26,35.22,35.23,36600.0,22.5833,22.5897,22.5641,22.5705,36600.0
2012-04-02 13:40:00,35.22,35.23,35.21,35.21,122000.0,22.5641,22.5705,22.5577,22.5577,122000.0
2012-04-02 13:45:00,35.21,35.24,35.21,35.23,228700.0,22.5577,22.5769,22.5577,22.5705,228700.0
2012-04-02 13:50:00,35.23,35.23,35.21,35.21,66600.0,22.5705,22.5705,22.5577,22.5577,66600.0
2012-04-02 13:55:00,35.21,35.22,35.2,35.2,47800.0,22.5577,22.5641,22.5513,22.5513,47800.0
2012-04-02 14:00:00,35.2,35.22,35.2,35.21,19900.0,22.5513,22.5641,22.5513,22.5577,19900.0
2012-04-02 14:05:00,35.21,35.21,35.2,35.21,25300.0,22.5577,22.5577,22.5513,22.5577,25300.0
2012-04-02 14:10:00,35.21,35.22,35.21,35.21,19000.0,22.5577,22.5641,22.5577,22.5577,19000.0
2012-04-02 14:15:00,35.22,35.22,35.2,35.21,29500.0,22.5641,22.5641,22.5513,22.5577,29500.0
2012-04-02 14:20:00,35.21,35.21,35.2,35.2,57400.0,22.5577,22.5577,22.5513,22.5513,57400.0
2012-04-02 14:25:00,35.2,35.22,35.2,35.2,25300.0,22.5513,22.5641,22.5513,22.5513,25300.0
2012-04-02 14:30:00,35.2,35.23,35.2,35.22,43800.0,22.5513,22.5705,22.5513,22.5641,43800.0
2012-04-02 14:35:00,35.23,35.23,35.19,35.2,50900.0,22.5705,22.5705,22.5449,22.5513,50900.0
2012-04-02 14:40:00,35.19,35.2,35.19,35.2,40000.0,22.5449,22.5513,22.5449,22.5513,40000.0
2012-04-02 14:45:00,35.2,35.21,35.19,35.21,28600.0,22.5513,22.5577,22.5449,22.5577,28600.0
2012-04-02 14:50:00,35.2,35.21,35.18,35.2,71600.0,22.5513,22.5577,22.5385,22.5513,71600.0
2012-04-02 14:55:00,35.2,35.23,35.2,35.23,51000.0,22.5513,22.5705,22.5513,22.5705,51000.0
2012-04-02 15:00:00,35.23,35.24,35.22,35.23,119600.0,22.5705,22.5769,22.5641,22.5705,119600.0
2012-04-02 15:05:00,35.23,35.24,35.23,35.23,25100.0,22.5705,22.5769,22.5705,22.5705,25100.0
2012-04-02 15:10:00,35.23,35.24,35.21,35.21,185500.0,22.5705,22.5769,22.5577,22.5577,185500.0
2012-04-02 15:15:00,35.21,35.23,35.21,35.22,60300.0,22.5577,22.5705,22.5577,22.5641,60300.0
2012-04-02 15:20:00,35.22,35.23,35.21,35.21,37800.0,22.5641,22.5705,22.5577,22.5577,37800.0
2012-04-02 15:25:00,35.21,35.23,35.21,35.21,75200.0,22.5577,22.5705,22.5577,22.5577,75200.0
2012-04-02 15:30:00,35.22,35.22,35.17,35.17,64500.0,22.5641,22.5641,22.5321,22.5321,64500.0
2012-04-02 15:35:00,35.17,35.18,35.15,35.16,69100.0,22.5321,22.5385,22.5192,22.5257,69100.0
2012-04-02 15:40:00,35.16,35.17,35.15,35.16,115800.0,22.5257,22.5321,22.5192,22.5257,115800.0
2012-04-02 15:45:00,35.17,35.19,35.13,35.13,349600.0,22.5321,22.5449,22.5064,22.5064,349600.0
2012-04-02 15:50:00,35.13,35.18,35.13,35.18,373100.0,22.5064,22.5385,22.5064,22.5385,373100.0
2012-04-02 15:55:00,35.17,35.2,35.17,35.19,428000.0,22.5321,22.5513,22.5321,22.5449,428000.0
2012-04-03 09:30:00,35.21,35.23,35.12,35.12,33600.0,22.5577,22.5705,22.5,22.5,33600.0
2012-04-03 09:35:00,35.12,35.2,35.12,35.17,68400.0,22.5,22.5513,22.5,22.5321,68400.0
2012-04-03 09:40:00,35.16,35.2,35.16,35.19,33100.0,22.5257,22.5513,22.5257,22.5449,33100.0
2012-04-03 09:45:00,35.19,35.2,35.1,35.1,27900.0,22.5449,22.5513,22.4872,22.4872,27900.0
2012-04-03 09:50:00,35.1,35.16,35.1,35.16,68300.0,22.4872,22.5257,22.4872,22.5257,68300.0
2012-04-03 09:55:00,35.17,35.17,35.15,35.16,38600.0,22.5321,22.5321,22.5192,22.5257,38600.0
2012-04-03 10:00:00,35.16,35.17,35.14,35.15,41100.0,22.5257,22.5321,22.5128,22.5192,41100.0
2012-04-03 10:05:00,35.15,35.18,35.15,35.15,118800.0,22.5192,22.5385,22.5192,22.5192,118800.0
2012-04-03 10:10:00,35.16,35.17,35.12,35.16,92100.0,22.5257,22.5321,22.5,22.5257,92100.0
2012-04-03 10:15:00,35.16,35.16,35.07,35.07,83200.0,22.5257,22.5257,22.468,22.468,83200.0
2012-04-03 10:20:00,35.08,35.11,35.07,35.1,84700.0,22.4744,22.4936,22.468,22.4872,84700.0
2012-04-03 10:25:00,35.11,35.11,35.07,35.1,24900.0,22.4936,22.4936,22.468,22.4872,24900.0
2012-04-03 10:30:00,35.11,35.14,35.1,35.11,58900.0,22.4936,22.5128,22.4872,22.4936,58900.0
2012-04-03 10:35:00,35.11,35.17,35.11,35.13,30900.0,22.4936,22.5321,22.4936,22.5064,30900.0
2012-04-03 10:40:00,35.13,35.16,35.12,35.16,30700.0,22.5064,22.5257,22.5,22.5257,30700.0
2012-04-03 10:45:00,35.17,35.17,35.13,35.14,18600.0,22.5321,22.5321,22.5064,22.5128,18600.0
2012-04-03 10:50:00,35.13,35.15,35.13,35.14,66500.0,22.5064,22.5192,22.5064,22.5128,66500.0
2012-04-03 10:55:00,35.14,35.15,35.11,35.11,47000.0,22.5128,22.5192,22.4936,22.4936,47000.0
2012-04-03 11:00:00,35.11,35.14,35.1,35.11,36800.0,22.4936,22.5128,22.4872,22.4936,36800.0
2012-04-03 11:05:00,35.12,35.12,35.1,35.12,19600.0,22.5,22.5,22.4872,22.5,19600.0
2012-04-03 11:10:00,35.12,35.13,35.1,35.1,20000.0,22.5,22.5064,22.4872,22.4872,20000.0
2012-04-03 11:15:00,35.1,35.11,35.08,35.09,22400.0,22.4872,22.4936,22.4744,22.4808,22400.0
2012-04-03 11:20:00,35.1,35.12,35.1,35.12,25200.0,22.4872,22.5,22.4872,22.5,25200.0
2012-04-03 11:25:00,35.12,35.13,35.09,35.11,23700.0,22.5,22.5064,22.4808,22.4936,23700.0
2012-04-03 11:30:00,35.1,35.1,35.08,35.1,57100.0,22.4872,22.4872,22.4744,22.4872,57100.0
2012-04-03 11:35:00,35.11,35.12,35.09,35.12,50600.0,22.4936,22.5,22.4808,22.5,50600.0
2012-04-03 11:40:00,35.12,35.12,35.1,35.11,33300.0,22.5,22.5,22.4872,22.4936,33300.0
2012-04-03 11:45:00,35.1,35.13,35.1,35.13,46000.0,22.4872,22.5064,22.4872,22.5064,46000.0
2012-04-03 11:50:00,35.12,35.13,35.1,35.11,18800.0,22.5,22.5064,22.4872,22.4936,18800.0
2012-04-03 11:55:00,35.1,35.12,35.1,35.12,42500.0,22.4872,22.5,22.4872,22.5,42500.0
2012-04-03 12:00:00,35.12,35.12,35.1,35.12,20400.0,22.5,22.5,22.4872,22.5,20400.0
2012-04-03 12:05:00,35.11,35.12,35.1,35.11,60500.0,22.4936,22.5,22.4872,22.4936,60500.0
2012-04-03 12:10:00,35.11,35.11,35.09,35.11,77100.0,22.4936,22.4936,22.4808,22.4936,77100.0
2012-04-03 12:15:00,35.11,35.11,35.09,35.1,48700.0,22.4936,22.4936,22.4808,22.4872,48700.0
2012-04-03 12:20:00,35.11,35.11,35.1,35.11,5000.0,22.4936,22.4936,22.4872,22.4936,5000.0
2012-04-03 12:25:00,35.11,35.15,35.11,35.13,89100.0,22.4936,22.5192,22.4936,22.5064,89100.0
2012-04-03 12:30:00,35.13,35.14,35.13,35.14,27000.0,22.5064,22.5128,22.5064,22.5128,27000.0
2012-04-03 12:35:00,35.14,35.14,35.1,35.1,152900.0,22.5128,22.5128,22.4872,22.4872,152900.0
2012-04-03 12:40:00,35.1,35.12,35.1,35.12,63000.0,22.4872,22.5,22.4872,22.5,63000.0
2012-04-03 12:45:00,35.12,35.12,35.11,35.12,24200.0,22.5,22.5,22.4936,22.5,24200.0
2012-04-03 12:50:00,35.12,35.13,35.1,35.1,57100.0,22.5,22.5064,22.4872,22.4872,57100.0
2012-04-03 12:55:00,35.09,35.13,35.09,35.13,21200.0,22.4808,22.5064,22.4808,22.5064,21200.0
2012-04-03 13:00:00,35.13,35.13,35.11,35.13,13600.0,22.5064,22.5064,22.4936,22.5064,13600.0
2012-04-03 13:05:00,35.13,35.14,35.11,35.13,12700.0,22.5064,22.5128,22.4936,22.5064,12700.0
2012-04-03 13:10:00,35.13,35.14,35.12,35.13,12300.0,22.5064,22.5128,22.5,22.5064,12300.0
2012-04-03 13:15:00,35.13,35.15,35.12,35.14,19700.0,22.5064,22.5192,22.5,22.5128,19700.0
2012-04-03 13:20:00,35.14,35.16,35.14,35.14,23400.0,22.5128,22.5257,22.5128,22.5128,23400.0
2012-04-03 13:25:00,35.14,35.16,35.14,35.14,20600.0,22.5128,22.5257,22.5128,22.5128,20600.0
2012-04-03 13:30:00,35.15,35.15,35.13,35.14,7300.0,22.5192,22.5192,22.5064,22.5128,7300.0
2012-04-03 13:35:00,35.14,35.16,35.14,35.16,4300.0,22.5128,22.5257,22.5128,22.5257,4300.0
2012-04-03 13:40:00,35.15,35.16,35.15,35.16,9200.0,22.5192,22.5257,22.5192,22.5257,9200.0
2012-04-03 13:45:00,35.15,35.17,35.15,35.16,19200.0,22.5192,22.5321,22.5192,22.5257,19200.0
2012-04-03 13:50:00,35.17,35.18,35.15,35.17,17100.0,22.5321,22.5385,22.5192,22.5321,17100.0
2012-04-03 13:55:00,35.18,35.2,35.18,35.19,20100.0,22.5385,22.5513,22.5385,22.5449,20100.0
2012-04-03 14:00:00,35.19,35.19,35.02,35.02,323800.0,22.5449,22.5449,22.436,22.436,323800.0
2012-04-03 14:05:00,35.02,35.06,35.0,35.04,262900.0,22.436,22.4616,22.4231,22.4488,262900.0
2012-04-03 14:10:00,35.04,35.06,35.0,35.06,162900.0,22.4488,22.4616,22.4231,22.4616,162900.0
2012-04-03 14:15:00,35.06,35.07,35.02,35.06,98200.0,22.4616,22.468,22.436,22.4616,98200.0
2012-04-03 14:20:00,35.06,35.06,35.03,35.05,87400.0,22.4616,22.4616,22.4424,22.4552,87400.0
2012-04-03 14:25:00,35.06,35.08,35.03,35.04,79400.0,22.4616,22.4744,22.4424,22.4488,79400.0
2012-04-03 14:30:00,35.04,35.04,35.0,35.02,85900.0,22.4488,22.4488,22.4231,22.436,85900.0
2012-04-03 14:35:00,35.03,35.03,34.97,34.99,226200.0,22.4424,22.4424,22.4039,22.4167,226200.0
2012-04-03 14:40:00,34.98,35.0,34.96,34.99,116900.0,22.4103,22.4231,22.3975,22.4167,116900.0
2012-04-03 14:45:00,34.99,35.01,34.99,35.01,77900.0,22.4167,22.4296,22.4167,22.4296,77900.0
2012-04-03 14:50:00,35.02,35.04,35.01,35.04,82400.0,22.436,22.4488,22.4296,22.4488,82400.0
2012-04-03 14:55:00,35.04,35.05,35.03,35.04,35200.0,22.4488,22.4552,22.4424,22.4488,35200.0
2012-04-03 15:00:00,35.04,35.1,35.03,35.09,45000.0,22.4488,22.4872,22.4424,22.4808,45000.0
2012-04-03 15:05:00,35.1,35.16,35.1,35.14,162300.0,22.4872,22.5257,22.4872,22.5128,162300.0
2012-04-03 15:10:00,35.14,35.15,35.11,35.15,156500.0,22.5128,22.5192,22.4936,22.5192,156500.0
2012-04-03 15:15:00,35.16,35.18,35.13,35.15,177900.0,22.5257,22.5385,22.5064,22.5192,177900.0
2012-04-03 15:20:00,35.15,35.16,35.12,35.16,73600.0,22.5192,22.5257,22.5,22.5257,73600.0
2012-04-03 15:25:00,35.15,35.16,35.11,35.12,67200.0,22.5192,22.5257,22.4936,22.5,67200.0
2012-04-03 15:30:00,35.12,35.15,35.12,35.14,54500.0,22.5,22.5192,22.5,22.5128,54500.0
2012-04-03 15:35:00,35.14,35.16,35.12,35.13,83100.0,22.5128,22.5257,22.5,22.5064,83100.0
2012-04-03 15:40:00,35.13,35.17,35.12,35.14,81800.0,22.5064,22.5321,22.5,22.5128,81800.0
2012-04-03 15:45:00,35.15,35.22,35.15,35.21,214700.0,22.5192,22.5641,22.5192,22.5577,214700.0
2012-04-03 15:50:00,35.21,35.22,35.18,35.19,230800.0,22.5577,22.5641,22.5385,22.5449,230800.0
2012-04-03 15:55:00,35.19,35.22,35.19,35.2,281000.0,22.5449,22.5641,22.5449,22.5513,281000.0
2012-04-04 09:30:00,35.01,35.1,35.01,35.01,35700.0,22.4296,22.4872,22.4296,22.4296,35700.0
2012-04-04 09:35:00,35.0,35.05,34.99,35.0,214100.0,22.4231,22.4552,22.4167,22.4231,214100.0
2012-04-04 09:40:00,34.99,35.07,34.99,35.03,308900.0,22.4167,22.468,22.4167,22.4424,308900.0
2012-04-04 09:45:00,35.04,35.06,35.01,35.05,222600.0,22.4488,22.4616,22.4296,22.4552,222600.0
2012-04-04 09:50:00,35.05,35.1,35.04,35.1,97900.0,22.4552,22.4872,22.4488,22.4872,97900.0
2012-04-04 09:55:00,35.1,35.11,35.08,35.11,77600.0,22.4872,22.4936,22.4744,22.4936,77600.0
2012-04-04 10:00:00,35.1,35.16,35.09,35.14,218900.0,22.4872,22.5257,22.4808,22.5128,218900.0
2012-04-04 10:05:00,35.14,35.18,35.12,35.17,156400.0,22.5128,22.5385,22.5,22.5321,156400.0
2012-04-04 10:10:00,35.17,35.2,35.15,35.2,155400.0,22.5321,22.5513,22.5192,22.5513,155400.0
2012-04-04 10:15:00,35.2,35.2,35.16,35.16,129900.0,22.5513,22.5513,22.5257,22.5257,129900.0
2012-04-04 10:20:00,35.16,35.17,35.13,35.15,41600.0,22.5257,22.5321,22.5064,22.5192,41600.0
2012-04-04 10:25:00,35.14,35.15,35.09,35.13,86000.0,22.5128,22.5192,22.4808,22.5064,86000.0
2012-04-04 10:30:00,35.13,35.14,35.08,35.09,177200.0,22.5064,22.5128,22.4744,22.4808,177200.0
2012-04-04 10:35:00,35.09,35.13,35.08,35.13,114600.0,22.4808,22.5064,22.4744,22.5064,114600.0
2012-04-04 10:40:00,35.13,35.14,35.12,35.14,42400.0,22.5064,22.5128,22.5,22.5128,42400.0
2012-04-04 10:45:00,35.14,35.14,35.11,35.13,59600.0,22.5128,22.5128,22.4936,22.5064,59600.0
2012-04-04 10:50:00,35.12,35.15,35.09,35.15,141500.0,22.5,22.5192,22.4808,22.5192,141500.0
2012-04-04 10:55:00,35.14,35.16,35.11,35.12,164200.0,22.5128,22.5257,22.4936,22.5,164200.0
2012-04-04 11:00:00,35.12,35.16,35.11,35.13,77700.0,22.5,22.5257,22.4936,22.5064,77700.0
2012-04-04 11:05:00,35.14,35.18,35.12,35.18,253400.0,22.5128,22.5385,22.5,22.5385,253400.0
2012-04-04 11:10:00,35.17,35.2,35.16,35.2,52800.0,22.5321,22.5513,22.5257,22.5513,52800.0
2012-04-04 11:15:00,35.19,35.2,35.18,35.19,28300.0,22.5449,22.5513,22.5385,22.5449,28300.0
2012-04-04 11:20:00,35.19,35.2,35.16,35.19,30200.0,22.5449,22.5513,22.5257,22.5449,30200.0
2012-04-04 11:25:00,35.2,35.2,35.16,35.16,30200.0,22.5513,22.5513,22.5257,22.5257,30200.0
2012-04-04 11:30:00,35.16,35.19,35.16,35.18,102400.0,22.5257,22.5449,22.5257,22.5385,102400.0
2012-04-04 11:35:00,35.18,35.22,35.17,35.2,52400.0,22.5385,22.5641,22.5321,22.5513,52400.0
2012-04-04 11:40:00,35.2,35.21,35.19,35.2,94500.0,22.5513,22.5577,22.5449,22.5513,94500.0
2012-04-04 11:45:00,35.2,35.2,35.17,35.17,130700.0,22.5513,22.5513,22.5321,22.5321,130700.0
2012-04-04 11:50:00,35.18,35.18,35.14,35.15,214400.0,22.5385,22.5385,22.5128,22.5192,214400.0
2012-04-04 11:55:00,35.16,35.19,35.14,35.16,205500.0,22.5257,22.5449,22.5128,22.5257,205500.0
2012-04-04 12:00:00,35.16,35.17,35.15,35.16,175500.0,22.5257,22.5321,22.5192,22.5257,175500.0
2012-04-04 12:05:00,35.15,35.19,35.15,35.16,130900.0,22.5192,22.5449,22.5192,22.5257,130900.0
2012-04-04 12:10:00,35.17,35.21,35.16,35.21,61700.0,22.5321,22.5577,22.5257,22.5577,61700.0
2012-04-04 12:15:00,35.2,35.22,35.19,35.21,35900.0,22.5513,22.5641,22.5449,22.5577,35900.0
2012-04-04 12:20:00,35.21,35.22,35.16,35.16,83300.0,22.5577,22.5641,22.5257,22.5257,83300.0
2012-04-04 12:25:00,35.16,35.16,35.14,35.15,70700.0,22.5257,22.5257,22.5128,22.5192,70700.0
2012-04-04 12:30:00,35.15,35.15,35.14,35.15,22500.0,22.5192,22.5192,22.5128,22.5192,22500.0
2012-04-04 12:35:00,35.14,35.17,35.14,35.16,24200.0,22.5128,22.5321,22.5128,22.5257,24200.0
2012-04-04 12:40:00,35.16,35.18,35.15,35.17,55100.0,22.5257,22.5385,22.5192,22.5321,55100.0
2012-04-04 12:45:00,35.18,35.18,35.16,35.16,21900.0,22.5385,22.5385,22.5257,22.5257,21900.0
2012-04-04 12:50:00,35.17,35.19,35.17,35.18,50700.0,22.5321,22.5449,22.5321,22.5385,50700.0
2012-04-04 12:55:00,35.18,35.18,35.17,35.18,70800.0,22.5385,22.5385,22.5321,22.5385,70800.0
2012-04-04 13:00:00,35.18,35.19,35.17,35.17,14100.0,22.5385,22.5449,22.5321,22.5321,14100.0
2012-04-04 13:05:00,35.18,35.18,35.17,35.17,17500.0,22.5385,22.5385,22.5321,22.5321,17500.0
2012-04-04 13:10:00,35.18,35.18,35.17,35.18,23300.0,22.5385,22.5385,22.5321,22.5385,23300.0
2012-04-04 13:15:00,35.17,35.18,35.16,35.18,57200.0,22.5321,22.5385,22.5257,22.5385,57200.0
2012-04-04 13:20:00,35.18,35.18,35.15,35.17,35300.0,22.5385,22.5385,22.5192,22.5321,35300.0
2012-04-04 13:25:00,35.16,35.16,35.12,35.12,37900.0,22.5257,22.5257,22.5,22.5,37900.0
2012-04-04 13:30:00,35.12,35.17,35.11,35.16,95000.0,22.5,22.5321,22.4936,22.5257,95000.0
2012-04-04 13:35:00,35.16,35.16,35.15,35.15,24600.0,22.5257,22.5257,22.5192,22.5192,24600.0
2012-04-04 13:40:00,35.16,35.2,35.16,35.2,45700.0,22.5257,22.5513,22.5257,22.5513,45700.0
2012-04-04 13:45:00,35.2,35.22,35.19,35.2,39300.0,22.5513,22.5641,22.5449,22.5513,39300.0
2012-04-04 13:50:00,35.21,35.21,35.2,35.2,19800.0,22.5577,22.5577,22.5513,22.5513,19800.0
2012-04-04 13:55:00,35.2,35.22,35.19,35.2,65300.0,22.5513,22.5641,22.5449,22.5513,65300.0
2012-04-04 14:00:00,35.21,35.21,35.18,35.19,32900.0,22.5577,22.5577,22.5385,22.5449,32900.0
2012-04-04 14:05:00,35.19,35.19,35.14,35.14,31000.0,22.5449,22.5449,22.5128,22.5128,31000.0
2012-04-04 14:10:00,35.14,35.18,35.14,35.17,51100.0,22.5128,22.5385,22.5128,22.5321,51100.0
2012-04-04 14:15:00,35.18,35.18,35.15,35.15,87400.0,22.5385,22.5385,22.5192,22.5192,87400.0
2012-04-04 14:20:00,35.15,35.15,35.13,35.13,87100.0,22.5192,22.5192,22.5064,22.5064,87100.0
2012-04-04 14:25:00,35.13,35.14,35.11,35.12,334900.0,22.5064,22.5128,22.4936,22.5,334900.0
2012-04-04 14:30:00,35.12,35.14,35.12,35.14,78600.0,22.5,22.5128,22.5,22.5128,78600.0
2012-04-04 14:35:00,35.15,35.21,35.15,35.21,32800.0,22.5192,22.5577,22.5192,22.5577,32800.0
2012-04-04 14:40:00,35.21,35.22,35.19,35.2,57200.0,22.5577,22.5641,22.5449,22.5513,57200.0
2012-04-04 14:45:00,35.19,35.21,35.17,35.17,76700.0,22.5449,22.5577,22.5321,22.5321,76700.0
2012-04-04 14:50:00,35.16,35.17,35.15,35.15,25200.0,22.5257,22.5321,22.5192,22.5192,25200.0
2012-04-04 14:55:00,35.15,35.19,35.15,35.19,53800.0,22.5192,22.5449,22.5192,22.5449,53800.0
2012-04-04 15:00:00,35.18,35.18,35.15,35.15,55200.0,22.5385,22.5385,22.5192,22.5192,55200.0
2012-04-04 15:05:00,35.16,35.16,35.12,35.16,99500.0,22.5257,22.5257,22.5,22.5257,99500.0
2012-04-04 15:10:00,35.16,35.19,35.16,35.16,92800.0,22.5257,22.5449,22.5257,22.5257,92800.0
2012-04-04 15:15:00,35.16,35.19,35.16,35.17,62600.0,22.5257,22.5449,22.5257,22.5321,62600.0
2012-04-04 15:20:00,35.17,35.18,35.16,35.16,31900.0,22.5321,22.5385,22.5257,22.5257,31900.0
2012-04-04 15:25:00,35.16,35.17,35.15,35.16,52800.0,22.5257,22.5321,22.5192,22.5257,52800.0
2012-04-04 15:30:00,35.16,35.16,35.14,35.15,90500.0,22.5257,22.5257,22.5128,22.5192,90500.0
2012-04-04 15:35:00,35.15,35.16,35.11,35.11,132100.0,22.5192,22.5257,22.4936,22.4936,132100.0
2012-04-04 15:40:00,35.1,35.13,35.1,35.13,155200.0,22.4872,22.5064,22.4872,22.5064,155200.0
2012-04-04 15:45:00,35.13,35.18,35.13,35.17,342200.0,22.5064,22.5385,22.5064,22.5321,342200.0
2012-04-04 15:50:00,35.18,35.18,35.15,35.17,388000.0,22.5385,22.5385,22.5192,22.5321,388000.0
2012-04-04 15:55:00,35.17,35.2,35.15,35.15,300000.0,22.5321,22.5513,22.5192,22.5192,300000.0
2012-04-05 09:30:00,35.0,35.03,34.99,35.02,64300.0,22.4231,22.4424,22.4167,22.436,64300.0
2012-04-05 09:35:00,35.02,35.02,34.98,35.01,116800.0,22.436,22.436,22.4103,22.4296,116800.0
2012-04-05 09:40:00,35.0,35.02,34.98,34.98,127100.0,22.4231,22.436,22.4103,22.4103,127100.0
2012-04-05 09:45:00,34.98,35.0,34.95,34.99,112500.0,22.4103,22.4231,22.3911,22.4167,112500.0
2012-04-05 09:50:00,34.99,34.99,34.96,34.96,55700.0,22.4167,22.4167,22.3975,22.3975,55700.0
2012-04-05 09:55:00,34.97,34.97,34.95,34.95,20500.0,22.4039,22.4039,22.3911,22.3911,20500.0
2012-04-05 10:00:00,34.96,35.0,34.95,34.99,22000.0,22.3975,22.4231,22.3911,22.4167,22000.0
2012-04-05 10:05:00,35.0,35.06,35.0,35.02,102900.0,22.4231,22.4616,22.4231,22.436,102900.0
2012-04-05 10:10:00,35.01,35.02,34.97,34.97,46400.0,22.4296,22.436,22.4039,22.4039,46400.0
2012-04-05 10:15:00,34.97,35.0,34.95,34.96,134300.0,22.4039,22.4231,22.3911,22.3975,134300.0
2012-04-05 10:20:00,34.96,34.99,34.96,34.99,34700.0,22.3975,22.4167,22.3975,22.4167,34700.0
2012-04-05 10:25:00,35.0,35.01,34.98,34.98,25300.0,22.4231,22.4296,22.4103,22.4103,25300.0
2012-04-05 10:30:00,34.98,35.01,34.96,34.96,36800.0,22.4103,22.4296,22.3975,22.3975,36800.0
2012-04-05 10:35:00,34.96,35.01,34.96,34.99,45700.0,22.3975,22.4296,22.3975,22.4167,45700.0
2012-04-05 10:40:00,35.0,35.0,34.97,34.99,53300.0,22.4231,22.4231,22.4039,22.4167,53300.0
2012-04-05 10:45:00,35.0,35.01,34.99,35.0,42800.0,22.4231,22.4296,22.4167,22.4231,42800.0
2012-04-05 10:50:00,34.99,35.01,34.98,35.0,44800.0,22.4167,22.4296,22.4103,22.4231,44800.0
2012-04-05 10:55:00,35.0,35.02,34.98,35.02,52600.0,22.4231,22.436,22.4103,22.436,52600.0
2012-04-05 11:00:00,35.02,35.03,35.0,35.03,18900.0,22.436,22.4424,22.4231,22.4424,18900.0
2012-04-05 11:05:00,35.03,35.03,34.99,35.0,57200.0,22.4424,22.4424,22.4167,22.4231,57200.0
2012-04-05 11:10:00,34.99,35.0,34.97,34.97,55500.0,22.4167,22.4231,22.4039,22.4039,55500.0
2012-04-05 11:15:00,34.97,34.98,34.94,34.96,64800.0,22.4039,22.4103,22.3847,22.3975,64800.0
2012-04-05 11:20:00,34.97,34.97,34.95,34.95,32500.0,22.4039,22.4039,22.3911,22.3911,32500.0
2012-04-05 11:25:00,34.96,34.97,34.95,34.96,23400.0,22.3975,22.4039,22.3911,22.3975,23400.0
2012-04-05 11:30:00,34.96,34.97,34.95,34.95,43600.0,22.3975,22.4039,22.3911,22.3911,43600.0
2012-04-05 11:35:00,34.95,34.96,34.92,34.92,35800.0,22.3911,22.3975,22.3719,22.3719,35800.0
2012-04-05 11:40:00,34.93,34.93,34.91,34.91,29400.0,22.3783,22.3783,22.3655,22.3655,29400.0
2012-04-05 11:45:00,34.91,34.92,34.9,34.91,29400.0,22.3655,22.3719,22.3591,22.3655,29400.0
2012-04-05 11:50:00,34.91,34.92,34.9,34.92,122100.0,22.3655,22.3719,22.3591,22.3719,122100.0
2012-04-05 11:55:00,34.92,34.92,34.9,34.9,14000.0,22.3719,22.3719,22.3591,22.3591,14000.0
2012-04-05 12:00:00,34.9,34.93,34.89,34.92,44400.0,22.3591,22.3783,22.3527,22.3719,44400.0
2012-04-05 12:05:00,34.91,34.92,34.91,34.91,9500.0,22.3655,22.3719,22.3655,22.3655,9500.0
2012-04-05 12:10:00,34.9,34.91,34.89,34.9,22000.0,22.3591,22.3655,22.3527,22.3591,22000.0
2012-04-05 12:15:00,34.9,34.91,34.88,34.9,59300.0,22.3591,22.3655,22.3463,22.3591,59300.0
2012-04-05 12:20:00,34.89,34.93,34.88,34.92,24900.0,22.3527,22.3783,22.3463,22.3719,24900.0
2012-04-05 12:25:00,34.92,34.93,34.9,34.9,5600.0,22.3719,22.3783,22.3591,22.3591,5600.0
2012-04-05 12:30:00,34.9,34.91,34.88,34.89,35100.0,22.3591,22.3655,22.3463,22.3527,35100.0
2012-04-05 12:35:00,34.89,34.89,34.87,34.87,4100.0,22.3527,22.3527,22.3399,22.3399,4100.0
2012-04-05 12:40:00,34.88,34.88,34.86,34.87,22000.0,22.3463,22.3463,22.3335,22.3399,22000.0
2012-04-05 12:45:00,34.87,34.87,34.85,34.86,11000.0,22.3399,22.3399,22.327,22.3335,11000.0
2012-04-05 12:50:00,34.86,34.87,34.85,34.87,12700.0,22.3335,22.3399,22.327,22.3399,12700.0
2012-04-05 12:55:00,34.86,34.88,34.85,34.86,40500.0,22.3335,22.3463,22.327,22.3335,40500.0
2012-04-05 13:00:00,34.86,34.88,34.86,34.86,9200.0,22.3335,22.3463,22.3335,22.3335,9200.0
2012-04-05 13:05:00,34.87,34.87,34.86,34.86,77600.0,22.3399,22.3399,22.3335,22.3335,77600.0
2012-04-05 13:10:00,34.86,34.87,34.85,34.86,27100.0,22.3335,22.3399,22.327,22.3335,27100.0
2012-04-05 13:15:00,34.86,34.87,34.84,34.84,62100.0,22.3335,22.3399,22.3206,22.3206,62100.0
2012-04-05 13:20:00,34.85,34.85,34.81,34.81,19400.0,22.327,22.327,22.3014,22.3014,19400.0
2012-04-05 13:25:00,34.82,34.82,34.81,34.82,39500.0,22.3078,22.3078,22.3014,22.3078,39500.0
2012-04-05 13:30:00,34.81,34.82,34.8,34.8,19200.0,22.3014,22.3078,22.295,22.295,19200.0
2012-04-05 13:35:00,34.8,34.83,34.8,34.83,55800.0,22.295,22.3142,22.295,22.3142,55800.0
2012-04-05 13:40:00,34.83,34.84,34.81,34.82,266300.0,22.3142,22.3206,22.3014,22.3078,266300.0
2012-04-05 13:45:00,34.82,34.82,34.77,34.78,65000.0,22.3078,22.3078,22.2758,22.2822,65000.0
2012-04-05 13:50:00,34.78,34.81,34.78,34.8,34300.0,22.2822,22.3014,22.2822,22.295,34300.0
2012-04-05 13:55:00,34.79,34.8,34.78,34.8,35900.0,22.2886,22.295,22.2822,22.295,35900.0
2012-04-05 14:00:00,34.81,34.81,34.79,34.81,27500.0,22.3014,22.3014,22.2886,22.3014,27500.0
2012-04-05 14:05:00,34.81,34.82,34.8,34.82,15700.0,22.3014,22.3078,22.295,22.3078,15700.0
2012-04-05 14:10:00,34.82,34.82,34.8,34.82,94500.0,22.3078,22.3078,22.295,22.3078,94500.0
2012-04-05 14:15:00,34.82,34.87,34.81,34.87,38600.0,22.3078,22.3399,22.3014,22.3399,38600.0
2012-04-05 14:20:00,34.86,34.88,34.86,34.88,43700.0,22.3335,22.3463,22.3335,22.3463,43700.0
2012-04-05 14:25:00,34.89,34.89,34.87,34.89,19000.0,22.3527,22.3527,22.3399,22.3527,19000.0
2012-04-05 14:30:00,34.88,34.88,34.87,34.87,33000.0,22.3463,22.3463,22.3399,22.3399,33000.0
2012-04-05 14:35:00,34.87,34.88,34.85,34.85,17500.0,22.3399,22.3463,22.327,22.327,17500.0
2012-04-05 14:40:00,34.85,34.85,34.83,34.84,40100.0,22.327,22.327,22.3142,22.3206,40100.0
2012-04-05 14:45:00,34.84,34.85,34.84,34.84,15700.0,22.3206,22.327,22.3206,22.3206,15700.0
2012-04-05 14:50:00,34.85,34.87,34.84,34.87,23500.0,22.327,22.3399,22.3206,22.3399,23500.0
2012-04-05 14:55:00,34.87,34.89,34.86,34.87,15700.0,22.3399,22.3527,22.3335,22.3399,15700.0
2012-04-05 15:00:00,34.87,34.87,34.84,34.85,57700.0,22.3399,22.3399,22.3206,22.327,57700.0
2012-04-05 15:05:00,34.86,34.86,34.84,34.84,34200.0,22.3335,22.3335,22.3206,22.3206,34200.0
2012-04-05 15:10:00,34.84,34.85,34.84,34.84,30400.0,22.3206,22.327,22.3206,22.3206,30400.0
2012-04-05 15:15:00,34.85,34.87,34.85,34.86,18500.0,22.327,22.3399,22.327,22.3335,18500.0
2012-04-05 15:20:00,34.86,34.87,34.86,34.86,13500.0,22.3335,22.3399,22.3335,22.3335,13500.0
2012-04-05 15:25:00,34.86,34.88,34.86,34.87,36700.0,22.3335,22.3463,22.3335,22.3399,36700.0
2012-04-05 15:30:00,34.87,34.89,34.87,34.89,56200.0,22.3399,22.3527,22.3399,22.3527,56200.0
2012-04-05 15:35:00,34.89,34.9,34.89,34.9,90600.0,22.3527,22.3591,22.3527,22.3591,90600.0
2012-04-05 15:40:00,34.91,34.92,34.9,34.91,93400.0,22.3655,22.3719,22.3591,22.3655,93400.0
2012-04-05 15:45:00,34.92,34.95,34.9,34.91,177600.0,22.3719,22.3911,22.3591,22.3655,177600.0
2012-04-05 15:50:00,34.9,34.93,34.9,34.91,279200.0,22.3591,22.3783,22.3591,22.3655,279200.0
2012-04-05 15:55:00,34.91,34.92,34.89,34.89,624800.0,22.3655,22.3719,22.3527,22.3527,624800.0
2012-04-09 09:30:00,34.66,34.73,34.61,34.68,213500.0,22.2053,22.2502,22.1733,22.2181,213500.0
2012-04-09 09:35:00,34.68,34.74,34.66,34.72,53000.0,22.2181,22.2566,22.2053,22.2438,53000.0
2012-04-09 09:40:00,34.73,34.73,34.68,34.69,40400.0,22.2502,22.2502,22.2181,22.2245,40400.0
2012-04-09 09:45:00,34.69,34.71,34.66,34.68,196900.0,22.2245,22.2374,22.2053,22.2181,196900.0
2012-04-09 09:50:00,34.68,34.71,34.67,34.69,70500.0,22.2181,22.2374,22.2117,22.2245,70500.0
2012-04-09 09:55:00,34.68,34.7,34.67,34.68,72300.0,22.2181,22.2309,22.2117,22.2181,72300.0
2012-04-09 10:00:00,34.68,34.73,34.68,34.7,88200.0,22.2181,22.2502,22.2181,22.2309,88200.0
2012-04-09 10:05:00,34.69,34.71,34.68,34.68,105600.0,22.2245,22.2374,22.2181,22.2181,105600.0
2012-04-09 10:10:00,34.69,34.73,34.69,34.72,174800.0,22.2245,22.2502,22.2245,22.2438,174800.0
2012-04-09 10:15:00,34.72,34.76,34.71,34.73,305500.0,22.2438,22.2694,22.2374,22.2502,305500.0
2012-04-09 10:20:00,34.74,34.75,34.72,34.75,121500.0,22.2566,22.263,22.2438,22.263,121500.0
2012-04-09 10:25:00,34.76,34.77,34.73,34.75,154900.0,22.2694,22.2758,22.2502,22.263,154900.0
2012-04-09 10:30:00,34.74,34.76,34.73,34.74,125100.0,22.2566,22.2694,22.2502,22.2566,125100.0
2012-04-09 10:35:00,34.74,34.75,34.73,34.74,23400.0,22.2566,22.263,22.2502,22.2566,23400.0
2012-04-09 10:40:00,34.74,34.74,34.73,34.73,15900.0,22.2566,22.2566,22.2502,22.2502,15900.0
2012-04-09 10:45:00,34.73,34.75,34.73,34.74,101300.0,22.2502,22.263,22.2502,22.2566,101300.0
2012-04-09 10:50:00,34.73,34.74,34.7,34.72,38500.0,22.2502,22.2566,22.2309,22.2438,38500.0
2012-04-09 10:55:00,34.71,34.73,34.71,34.73,24700.0,22.2374,22.2502,22.2374,22.2502,24700.0
2012-04-09 11:00:00,34.72,34.73,34.71,34.73,14900.0,22.2438,22.2502,22.2374,22.2502,14900.0
2012-04-09 11:05:00,34.73,34.74,34.71,34.73,74200.0,22.2502,22.2566,22.2374,22.2502,74200.0
2012-04-09 11:10:00,34.73,34.76,34.73,34.75,253600.0,22.2502,22.2694,22.2502,22.263,253600.0
2012-04-09 11:15:00,34.75,34.76,34.74,34.75,20400.0,22.263,22.2694,22.2566,22.263,20400.0
2012-04-09 11:20:00,34.74,34.77,34.74,34.75,17700.0,22.2566,22.2758,22.2566,22.263,17700.0
2012-04-09 11:25:00,34.75,34.76,34.74,34.75,53700.0,22.263,22.2694,22.2566,22.263,53700.0
2012-04-09 11:30:00,34.75,34.76,34.75,34.75,88100.0,22.263,22.2694,22.263,22.263,88100.0
2012-04-09 11:35:00,34.75,34.76,34.74,34.75,272300.0,22.263,22.2694,22.2566,22.263,272300.0
2012-04-09 11:40:00,34.75,34.76,34.75,34.76,39200.0,22.263,22.2694,22.263,22.2694,39200.0
2012-04-09 11:45:00,34.75,34.76,34.74,34.75,239600.0,22.263,22.2694,22.2566,22.263,239600.0
2012-04-09 11:50:00,34.75,34.76,34.73,34.75,14400.0,22.263,22.2694,22.2502,22.263,14400.0
2012-04-09 11:55:00,34.75,34.75,34.72,34.74,15300.0,22.263,22.263,22.2438,22.2566,15300.0
2012-04-09 12:00:00,34.74,34.75,34.73,34.73,7800.0,22.2566,22.263,22.2502,22.2502,7800.0
2012-04-09 12:05:00,34.73,34.74,34.73,34.74,19400.0,22.2502,22.2566,22.2502,22.2566,19400.0
2012-04-09 12:10:00,34.74,34.76,34.73,34.75,18700.0,22.2566,22.2694,22.2502,22.263,18700.0
2012-04-09 12:15:00,34.75,34.76,34.74,34.74,7000.0,22.263,22.2694,22.2566,22.2566,7000.0
2012-04-09 12:20:00,34.74,34.75,34.73,34.74,12600.0,22.2566,22.263,22.2502,22.2566,12600.0
2012-04-09 12:25:00,34.74,34.76,34.74,34.75,5400.0,22.2566,22.2694,22.2566,22.263,5400.0
2012-04-09 12:30:00,34.75,34.75,34.74,34.75,6500.0,22.263,22.263,22.2566,22.263,6500.0
2012-04-09 12:35:00,34.74,34.77,34.74,34.76,11100.0,22.2566,22.2758,22.2566,22.2694,11100.0
2012-04-09 12:40:00,34.76,34.76,34.75,34.75,36200.0,22.2694,22.2694,22.263,22.263,36200.0
2012-04-09 12:45:00,34.75,34.77,34.75,34.76,26200.0,22.263,22.2758,22.263,22.2694,26200.0
2012-04-09 12:50:00,34.75,34.76,34.74,34.74,9700.0,22.263,22.2694,22.2566,22.2566,9700.0
2012-04-09 12:55:00,34.74,34.75,34.73,34.74,19000.0,22.2566,22.263,22.2502,22.2566,19000.0
2012-04-09 13:00:00,34.74,34.74,34.73,34.73,9100.0,22.2566,22.2566,22.2502,22.2502,9100.0
2012-04-09 13:05:00,34.73,34.74,34.73,34.73,24800.0,22.2502,22.2566,22.2502,22.2502,24800.0
2012-04-09 13:10:00,34.73,34.75,34.73,34.74,19800.0,22.2502,22.263,22.2502,22.2566,19800.0
2012-04-09 13:15:00,34.74,34.74,34.73,34.74,21200.0,22.2566,22.2566,22.2502,22.2566,21200.0
2012-04-09 13:20:00,34.74,34.74,34.71,34.73,17600.0,22.2566,22.2566,22.2374,22.2502,17600.0
2012-04-09 13:25:00,34.73,34.73,34.71,34.72,12900.0,22.2502,22.2502,22.2374,22.2438,12900.0
2012-04-09 13:30:00,34.72,34.73,34.71,34.72,38600.0,22.2438,22.2502,22.2374,22.2438,38600.0
2012-04-09 13:35:00,34.73,34.74,34.72,34.74,12700.0,22.2502,22.2566,22.2438,22.2566,12700.0
2012-04-09 13:40:00,34.74,34.74,34.73,34.74,13700.0,22.2566,22.2566,22.2502,22.2566,13700.0
2012-04-09 13:45:00,34.74,34.74,34.73,34.73,8300.0,22.2566,22.2566,22.2502,22.2502,8300.0
2012-04-09 13:50:00,34.73,34.76,34.73,34.76,32500.0,22.2502,22.2694,22.2502,22.2694,32500.0
2012-04-09 13:55:00,34.76,34.77,34.75,34.77,13700.0,22.2694,22.2758,22.263,22.2758,13700.0
2012-04-09 14:00:00,34.77,34.77,34.73,34.74,46000.0,22.2758,22.2758,22.2502,22.2566,46000.0
2012-04-09 14:05:00,34.73,34.76,34.73,34.75,7600.0,22.2502,22.2694,22.2502,22.263,7600.0
2012-04-09 14:10:00,34.75,34.76,34.73,34.75,39700.0,22.263,22.2694,22.2502,22.263,39700.0
2012-04-09 14:15:00,34.75,34.78,34.75,34.77,34800.0,22.263,22.2822,22.263,22.2758,34800.0
2012-04-09 14:20:00,34.77,34.79,34.77,34.78,12500.0,22.2758,22.2886,22.2758,22.2822,12500.0
2012-04-09 14:25:00,34.78,34.79,34.77,34.78,12800.0,22.2822,22.2886,22.2758,22.2822,12800.0
2012-04-09 14:30:00,34.77,34.79,34.76,34.77,18800.0,22.2758,22.2886,22.2694,22.2758,18800.0
2012-04-09 14:35:00,34.77,34.79,34.77,34.78,13800.0,22.2758,22.2886,22.2758,22.2822,13800.0
2012-04-09 14:40:00,34.78,34.79,34.77,34.77,25800.0,22.2822,22.2886,22.2758,22.2758,25800.0
2012-04-09 14:45:00,34.77,34.79,34.76,34.79,10400.0,22.2758,22.2886,22.2694,22.2886,10400.0
2012-04-09 14:50:00,34.79,34.79,34.78,34.78,47400.0,22.2886,22.2886,22.2822,22.2822,47400.0
2012-04-09 14:55:00,34.78,34.79,34.77,34.78,30300.0,22.2822,22.2886,22.2758,22.2822,30300.0
2012-04-09 15:00:00,34.78,34.79,34.77,34.79,7900.0,22.2822,22.2886,22.2758,22.2886,7900.0
2012-04-09 15:05:00,34.79,34.79,34.76,34.77,16500.0,22.2886,22.2886,22.2694,22.2758,16500.0
2012-04-09 15:10:00,34.77,34.79,34.77,34.79,32300.0,22.2758,22.2886,22.2758,22.2886,32300.0
2012-04-09 15:15:00,34.79,34.79,34.78,34.79,6500.0,22.2886,22.2886,22.2822,22.2886,6500.0
2012-04-09 15:20:00,34.79,34.79,34.77,34.78,39700.0,22.2886,22.2886,22.2758,22.2822,39700.0
2012-04-09 15:25:00,34.79,34.79,34.75,34.76,114600.0,22.2886,22.2886,22.263,22.2694,114600.0
2012-04-09 15:30:00,34.76,34.76,34.74,34.74,52400.0,22.2694,22.2694,22.2566,22.2566,52400.0
2012-04-09 15:35:00,34.75,34.76,34.73,34.73,151100.0,22.263,22.2694,22.2502,22.2502,151100.0
2012-04-09 15:40:00,34.74,34.74,34.71,34.74,110000.0,22.2566,22.2566,22.2374,22.2566,110000.0
2012-04-09 15:45:00,34.73,34.73,34.7,34.73,129700.0,22.2502,22.2502,22.2309,22.2502,129700.0
2012-04-09 15:50:00,34.72,34.75,34.72,34.75,102800.0,22.2438,22.263,22.2438,22.263,102800.0
2012-04-09 15:55:00,34.75,34.75,34.71,34.71,330200.0,22.263,22.263,22.2374,22.2374,330200.0
2012-04-10 09:30:00,34.56,34.64,34.48,34.49,270600.0,22.1413,22.1925,22.09,22.0964,270600.0
2012-04-10 09:35:00,34.5,34.53,34.48,34.49,96800.0,22.1028,22.122,22.09,22.0964,96800.0
2012-04-10 09:40:00,34.48,34.52,34.47,34.47,65700.0,22.09,22.1156,22.0836,22.0836,65700.0
2012-04-10 09:45:00,34.47,34.5,34.47,34.47,116000.0,22.0836,22.1028,22.0836,22.0836,116000.0
2012-04-10 09:50:00,34.47,34.49,34.47,34.49,63300.0,22.0836,22.0964,22.0836,22.0964,63300.0
2012-04-10 09:55:00,34.49,34.5,34.48,34.48,105900.0,22.0964,22.1028,22.09,22.09,105900.0
2012-04-10 10:00:00,34.49,34.5,34.45,34.46,490900.0,22.0964,22.1028,22.0708,22.0772,490900.0
2012-04-10 10:05:00,34.46,34.46,34.43,34.43,153700.0,22.0772,22.0772,22.058,22.058,153700.0
2012-04-10 10:10:00,34.43,34.45,34.43,34.45,48500.0,22.058,22.0708,22.058,22.0708,48500.0
2012-04-10 10:15:00,34.44,34.46,34.43,34.46,59900.0,22.0644,22.0772,22.058,22.0772,59900.0
2012-04-10 10:20:00,34.46,34.47,34.45,34.47,73100.0,22.0772,22.0836,22.0708,22.0836,73100.0
2012-04-10 10:25:00,34.47,34.47,34.44,34.45,68400.0,22.0836,22.0836,22.0644,22.0708,68400.0
2012-04-10 10:30:00,34.45,34.46,34.44,34.45,37600.0,22.0708,22.0772,22.0644,22.0708,37600.0
2012-04-10 10:35:00,34.46,34.48,34.45,34.47,158900.0,22.0772,22.09,22.0708,22.0836,158900.0
2012-04-10 10:40:00,34.47,34.47,34.45,34.45,25900.0,22.0836,22.0836,22.0708,22.0708,25900.0
2012-04-10 10:45:00,34.46,34.46,34.44,34.44,20900.0,22.0772,22.0772,22.0644,22.0644,20900.0
2012-04-10 10:50:00,34.44,34.45,34.42,34.42,29100.0,22.0644,22.0708,22.0516,22.0516,29100.0
2012-04-10 10:55:00,34.42,34.43,34.4,34.42,46900.0,22.0516,22.058,22.0388,22.0516,46900.0
2012-04-10 11:00:00,34.41,34.42,34.4,34.41,49500.0,22.0452,22.0516,22.0388,22.0452,49500.0
2012-04-10 11:05:00,34.41,34.42,34.4,34.41,20600.0,22.0452,22.0516,22.0388,22.0452,20600.0
2012-04-10 11:10:00,34.41,34.41,34.36,34.38,188700.0,22.0452,22.0452,22.0131,22.0259,188700.0
2012-04-10 11:15:00,34.38,34.39,34.37,34.38,38700.0,22.0259,22.0323,22.0195,22.0259,38700.0
2012-04-10 11:20:00,34.38,34.39,34.37,34.38,63100.0,22.0259,22.0323,22.0195,22.0259,63100.0
2012-04-10 11:25:00,34.38,34.38,34.35,34.36,54200.0,22.0259,22.0259,22.0067,22.0131,54200.0
2012-04-10 11:30:00,34.36,34.38,34.34,34.34,224700.0,22.0131,22.0259,22.0003,22.0003,224700.0
2012-04-10 11:35:00,34.34,34.36,34.33,34.33,85100.0,22.0003,22.0131,21.9939,21.9939,85100.0
2012-04-10 11:40:00,34.33,34.34,34.3,34.3,293800.0,21.9939,22.0003,21.9747,21.9747,293800.0
2012-04-10 11:45:00,34.3,34.32,34.29,34.29,80900.0,21.9747,21.9875,21.9683,21.9683,80900.0
2012-04-10 11:50:00,34.29,34.29,34.23,34.28,161600.0,21.9683,21.9683,21.9298,21.9619,161600.0
2012-04-10 11:55:00,34.29,34.32,34.29,34.31,57600.0,21.9683,21.9875,21.9683,21.9811,57600.0
2012-04-10 12:00:00,34.32,34.32,34.3,34.3,137000.0,21.9875,21.9875,21.9747,21.9747,137000.0
2012-04-10 12:05:00,34.3,34.31,34.29,34.3,97500.0,21.9747,21.9811,21.9683,21.9747,97500.0
2012-04-10 12:10:00,34.3,34.34,34.27,34.32,210100.0,21.9747,22.0003,21.9555,21.9875,210100.0
2012-04-10 12:15:00,34.31,34.31,34.27,34.31,132100.0,21.9811,21.9811,21.9555,21.9811,132100.0
2012-04-10 12:20:00,34.3,34.31,34.27,34.29,46800.0,21.9747,21.9811,21.9555,21.9683,46800.0
2012-04-10 12:25:00,34.28,34.3,34.27,34.28,58400.0,21.9619,21.9747,21.9555,21.9619,58400.0
2012-04-10 12:30:00,34.28,34.29,34.26,34.26,61200.0,21.9619,21.9683,21.9491,21.9491,61200.0
2012-04-10 12:35:00,34.27,34.27,34.24,34.24,22500.0,21.9555,21.9555,21.9362,21.9362,22500.0
2012-04-10 12:40:00,34.25,34.25,34.24,34.25,11900.0,21.9427,21.9427,21.9362,21.9427,11900.0
2012-04-10 12:45:00,34.24,34.25,34.2,34.2,29300.0,21.9362,21.9427,21.9106,21.9106,29300.0
2012-04-10 12:50:00,34.2,34.2,34.18,34.19,17800.0,21.9106,21.9106,21.8978,21.9042,17800.0
2012-04-10 12:55:00,34.19,34.2,34.18,34.2,45900.0,21.9042,21.9106,21.8978,21.9106,45900.0
2012-04-10 13:00:00,34.2,34.2,34.17,34.18,36400.0,21.9106,21.9106,21.8914,21.8978,36400.0
2012-04-10 13:05:00,34.18,34.23,34.18,34.23,314500.0,21.8978,21.9298,21.8978,21.9298,314500.0
2012-04-10 13:10:00,34.23,34.24,34.2,34.23,161000.0,21.9298,21.9362,21.9106,21.9298,161000.0
2012-04-10 13:15:00,34.23,34.25,34.2,34.2,109800.0,21.9298,21.9427,21.9106,21.9106,109800.0
2012-04-10 13:20:00,34.21,34.24,34.2,34.22,29600.0,21.917,21.9362,21.9106,21.9234,29600.0
2012-04-10 13:25:00,34.22,34.24,34.22,34.23,21300.0,21.9234,21.9362,21.9234,21.9298,21300.0
2012-04-10 13:30:00,34.22,34.25,34.22,34.25,98200.0,21.9234,21.9427,21.9234,21.9427,98200.0
2012-04-10 13:35:00,34.25,34.33,34.25,34.33,183800.0,21.9427,21.9939,21.9427,21.9939,183800.0
2012-04-10 13:40:00,34.33,34.33,34.3,34.32,146100.0,21.9939,21.9939,21.9747,21.9875,146100.0
2012-04-10 13:45:00,34.31,34.36,34.31,34.34,199200.0,21.9811,22.0131,21.9811,22.0003,199200.0
2012-04-10 13:50:00,34.33,34.33,34.3,34.3,75800.0,21.9939,21.9939,21.9747,21.9747,75800.0
2012-04-10 13:55:00,34.29,34.3,34.29,34.3,30400.0,21.9683,21.9747,21.9683,21.9747,30400.0
2012-04-10 14:00:00,34.31,34.33,34.3,34.31,52400.0,21.9811,21.9939,21.9747,21.9811,52400.0
2012-04-10 14:05:00,34.31,34.31,34.28,34.3,75400.0,21.9811,21.9811,21.9619,21.9747,75400.0
2012-04-10 14:10:00,34.3,34.3,34.28,34.29,39300.0,21.9747,21.9747,21.9619,21.9683,39300.0
2012-04-10 14:15:00,34.29,34.3,34.28,34.28,17800.0,21.9683,21.9747,21.9619,21.9619,17800.0
2012-04-10 14:20:00,34.28,34.29,34.26,34.27,42700.0,21.9619,21.9683,21.9491,21.9555,42700.0
2012-04-10 14:25:00,34.27,34.3,34.27,34.3,46400.0,21.9555,21.9747,21.9555,21.9747,46400.0
2012-04-10 14:30:00,34.3,34.32,34.26,34.27,41600.0,21.9747,21.9875,21.9491,21.9555,41600.0
2012-04-10 14:35:00,34.28,34.29,34.25,34.26,38900.0,21.9619,21.9683,21.9427,21.9491,38900.0
2012-04-10 14:40:00,34.26,34.3,34.26,34.3,105900.0,21.9491,21.9747,21.9491,21.9747,105900.0
2012-04-10 14:45:00,34.3,34.3,34.29,34.3,9400.0,21.9747,21.9747,21.9683,21.9747,9400.0
2012-04-10 14:50:00,34.3,34.3,34.29,34.29,45400.0,21.9747,21.9747,21.9683,21.9683,45400.0
2012-04-10 14:55:00,34.3,34.3,34.26,34.26,37800.0,21.9747,21.9747,21.9491,21.9491,37800.0
2012-04-10 15:00:00,34.26,34.26,34.23,34.23,49700.0,21.9491,21.9491,21.9298,21.9298,49700.0
2012-04-10 15:05:00,34.23,34.24,34.21,34.24,48300.0,21.9298,21.9362,21.917,21.9362,48300.0
2012-04-10 15:10:00,34.23,34.25,34.23,34.24,23900.0,21.9298,21.9427,21.9298,21.9362,23900.0
2012-04-10 15:15:00,34.24,34.27,34.23,34.27,32900.0,21.9362,21.9555,21.9298,21.9555,32900.0
2012-04-10 15:20:00,34.27,34.28,34.24,34.26,51400.0,21.9555,21.9619,21.9362,21.9491,51400.0
2012-04-10 15:25:00,34.26,34.26,34.23,34.26,58300.0,21.9491,21.9491,21.9298,21.9491,58300.0
2012-04-10 15:30:00,34.25,34.28,34.25,34.27,64000.0,21.9427,21.9619,21.9427,21.9555,64000.0
2012-04-10 15:35:00,34.27,34.3,34.27,34.29,118500.0,21.9555,21.9747,21.9555,21.9683,118500.0
2012-04-10 15:40:00,34.3,34.31,34.25,34.26,117100.0,21.9747,21.9811,21.9427,21.9491,117100.0
2012-04-10 15:45:00,34.25,34.27,34.23,34.26,107000.0,21.9427,21.9555,21.9298,21.9491,107000.0
2012-04-10 15:50:00,34.26,34.31,34.25,34.31,352000.0,21.9491,21.9811,21.9427,21.9811,352000.0
2012-04-10 15:55:00,34.31,34.31,34.26,34.26,373200.0,21.9811,21.9811,21.9491,21.9491,373200.0
2012-04-11 09:30:00,34.47,34.48,34.42,34.45,41500.0,22.0836,22.09,22.0516,22.0708,41500.0
2012-04-11 09:35:00,34.45,34.45,34.35,34.4,243400.0,22.0708,22.0708,22.0067,22.0388,243400.0
2012-04-11 09:40:00,34.4,34.48,34.39,34.4,124300.0,22.0388,22.09,22.0323,22.0388,124300.0
2012-04-11 09:45:00,34.4,34.43,34.39,34.39,162600.0,22.0388,22.058,22.0323,22.0323,162600.0
2012-04-11 09:50:00,34.39,34.43,34.38,34.38,94000.0,22.0323,22.058,22.0259,22.0259,94000.0
2012-04-11 09:55:00,34.38,34.42,34.37,34.39,157800.0,22.0259,22.0516,22.0195,22.0323,157800.0
2012-04-11 10:00:00,34.38,34.39,34.37,34.39,33400.0,22.0259,22.0323,22.0195,22.0323,33400.0
2012-04-11 10:05:00,34.37,34.4,34.35,34.36,89000.0,22.0195,22.0388,22.0067,22.0131,89000.0
2012-04-11 10:10:00,34.36,34.37,34.33,34.36,338500.0,22.0131,22.0195,21.9939,22.0131,338500.0
2012-04-11 10:15:00,34.36,34.39,34.34,34.39,63300.0,22.0131,22.0323,22.0003,22.0323,63300.0
2012-04-11 10:20:00,34.39,34.39,34.35,34.39,27800.0,22.0323,22.0323,22.0067,22.0323,27800.0
2012-04-11 10:25:00,34.39,34.4,34.38,34.39,129000.0,22.0323,22.0388,22.0259,22.0323,129000.0
2012-04-11 10:30:00,34.39,34.41,34.37,34.41,139000.0,22.0323,22.0452,22.0195,22.0452,139000.0
2012-04-11 10:35:00,34.4,34.4,34.35,34.37,52500.0,22.0388,22.0388,22.0067,22.0195,52500.0
2012-04-11 10:40:00,34.37,34.38,34.34,34.35,56200.0,22.0195,22.0259,22.0003,22.0067,56200.0
2012-04-11 10:45:00,34.35,34.35,34.34,34.34,20300.0,22.0067,22.0067,22.0003,22.0003,20300.0
2012-04-11 10:50:00,34.34,34.37,34.33,34.34,113900.0,22.0003,22.0195,21.9939,22.0003,113900.0
2012-04-11 10:55:00,34.34,34.36,34.33,34.35,13100.0,22.0003,22.0131,21.9939,22.0067,13100.0
2012-04-11 11:00:00,34.36,34.36,34.35,34.36,9500.0,22.0131,22.0131,22.0067,22.0131,9500.0
2012-04-11 11:05:00,34.36,34.36,34.33,34.35,27100.0,22.0131,22.0131,21.9939,22.0067,27100.0
2012-04-11 11:10:00,34.35,34.35,34.33,34.34,20400.0,22.0067,22.0067,21.9939,22.0003,20400.0
2012-04-11 11:15:00,34.33,34.34,34.33,34.33,21900.0,21.9939,22.0003,21.9939,21.9939,21900.0
2012-04-11 11:20:00,34.34,34.34,34.32,34.33,8100.0,22.0003,22.0003,21.9875,21.9939,8100.0
2012-04-11 11:25:00,34.34,34.34,34.29,34.3,107200.0,22.0003,22.0003,21.9683,21.9747,107200.0
2012-04-11 11:30:00,34.29,34.32,34.29,34.32,22000.0,21.9683,21.9875,21.9683,21.9875,22000.0
2012-04-11 11:35:00,34.32,34.32,34.28,34.29,150200.0,21.9875,21.9875,21.9619,21.9683,150200.0
2012-04-11 11:40:00,34.29,34.3,34.29,34.3,18000.0,21.9683,21.9747,21.9683,21.9747,18000.0
2012-04-11 11:45:00,34.3,34.3,34.28,34.28,31300.0,21.9747,21.9747,21.9619,21.9619,31300.0
2012-04-11 11:50:00,34.27,34.29,34.27,34.27,22000.0,21.9555,21.9683,21.9555,21.9555,22000.0
2012-04-11 11:55:00,34.28,34.28,34.26,34.27,27800.0,21.9619,21.9619,21.9491,21.9555,27800.0
2012-04-11 12:00:00,34.27,34.29,34.27,34.27,44500.0,21.9555,21.9683,21.9555,21.9555,44500.0
2012-04-11 12:05:00,34.28,34.29,34.28,34.29,13900.0,21.9619,21.9683,21.9619,21.9683,13900.0
2012-04-11 12:10:00,34.29,34.29,34.28,34.28,7800.0,21.9683,21.9683,21.9619,21.9619,7800.0
2012-04-11 12:15:00,34.29,34.3,34.28,34.29,15900.0,21.9683,21.9747,21.9619,21.9683,15900.0
2012-04-11 12:20:00,34.29,34.3,34.27,34.27,148700.0,21.9683,21.9747,21.9555,21.9555,148700.0
2012-04-11 12:25:00,34.28,34.3,34.28,34.29,95400.0,21.9619,21.9747,21.9619,21.9683,95400.0
2012-04-11 12:30:00,34.3,34.3,34.29,34.3,3800.0,21.9747,21.9747,21.9683,21.9747,3800.0
2012-04-11 12:35:00,34.3,34.3,34.29,34.29,2300.0,21.9747,21.9747,21.9683,21.9683,2300.0
2012-04-11 12:40:00,34.3,34.31,34.29,34.3,5700.0,21.9747,21.9811,21.9683,21.9747,5700.0
2012-04-11 12:45:00,34.31,34.32,34.3,34.3,15700.0,21.9811,21.9875,21.9747,21.9747,15700.0
2012-04-11 12:50:00,34.3,34.34,34.29,34.33,26800.0,21.9747,22.0003,21.9683,21.9939,26800.0
2012-04-11 12:55:00,34.34,34.36,34.32,34.35,22400.0,22.0003,22.0131,21.9875,22.0067,22400.0
2012-04-11 13:00:00,34.36,34.37,34.32,34.36,68400.0,22.0131,22.0195,21.9875,22.0131,68400.0
2012-04-11 13:05:00,34.36,34.37,34.36,34.36,7400.0,22.0131,22.0195,22.0131,22.0131,7400.0
2012-04-11 13:10:00,34.36,34.36,34.32,34.32,74100.0,22.0131,22.0131,21.9875,21.9875,74100.0
2012-04-11 13:15:00,34.33,34.33,34.31,34.32,180900.0,21.9939,21.9939,21.9811,21.9875,180900.0
2012-04-11 13:20:00,34.32,34.32,34.28,34.29,27300.0,21.9875,21.9875,21.9619,21.9683,27300.0
2012-04-11 13:25:00,34.29,34.3,34.29,34.29,8800.0,21.9683,21.9747,21.9683,21.9683,8800.0
2012-04-11 13:30:00,34.3,34.31,34.29,34.3,18600.0,21.9747,21.9811,21.9683,21.9747,18600.0
2012-04-11 13:35:00,34.3,34.32,34.3,34.32,129400.0,21.9747,21.9875,21.9747,21.9875,129400.0
2012-04-11 13:40:00,34.32,34.32,34.31,34.32,182900.0,21.9875,21.9875,21.9811,21.9875,182900.0
2012-04-11 13:45:00,34.32,34.32,34.29,34.31,108600.0,21.9875,21.9875,21.9683,21.9811,108600.0
2012-04-11 13:50:00,34.31,34.33,34.3,34.32,27100.0,21.9811,21.9939,21.9747,21.9875,27100.0
2012-04-11 13:55:00,34.32,34.33,34.32,34.33,35600.0,21.9875,21.9939,21.9875,21.9939,35600.0
2012-04-11 14:00:00,34.33,34.33,34.3,34.32,41900.0,21.9939,21.9939,21.9747,21.9875,41900.0
2012-04-11 14:05:00,34.32,34.33,34.3,34.32,31100.0,21.9875,21.9939,21.9747,21.9875,31100.0
2012-04-11 14:10:00,34.33,34.34,34.32,34.34,75100.0,21.9939,22.0003,21.9875,22.0003,75100.0
2012-04-11 14:15:00,34.34,34.34,34.33,34.34,30100.0,22.0003,22.0003,21.9939,22.0003,30100.0
2012-04-11 14:20:00,34.34,34.35,34.32,34.33,44300.0,22.0003,22.0067,21.9875,21.9939,44300.0
2012-04-11 14:25:00,34.33,34.34,34.33,34.33,7100.0,21.9939,22.0003,21.9939,21.9939,7100.0
2012-04-11 14:30:00,34.33,34.34,34.32,34.32,20000.0,21.9939,22.0003,21.9875,21.9875,20000.0
2012-04-11 14:35:00,34.33,34.35,34.33,34.35,7000.0,21.9939,22.0067,21.9939,22.0067,7000.0
2012-04-11 14:40:00,34.34,34.35,34.33,34.34,9900.0,22.0003,22.0067,21.9939,22.0003,9900.0
2012-04-11 14:45:00,34.33,34.34,34.33,34.33,28800.0,21.9939,22.0003,21.9939,21.9939,28800.0
2012-04-11 14:50:00,34.34,34.34,34.33,34.34,12400.0,22.0003,22.0003,21.9939,22.0003,12400.0
2012-04-11 14:55:00,34.34,34.34,34.32,34.34,24600.0,22.0003,22.0003,21.9875,22.0003,24600.0
2012-04-11 15:00:00,34.34,34.35,34.33,34.33,16000.0,22.0003,22.0067,21.9939,21.9939,16000.0
2012-04-11 15:05:00,34.34,34.35,34.34,34.35,17300.0,22.0003,22.0067,22.0003,22.0067,17300.0
2012-04-11 15:10:00,34.35,34.35,34.32,34.32,50200.0,22.0067,22.0067,21.9875,21.9875,50200.0
2012-04-11 15:15:00,34.32,34.33,34.31,34.32,20100.0,21.9875,21.9939,21.9811,21.9875,20100.0
2012-04-11 15:20:00,34.31,34.32,34.3,34.31,36600.0,21.9811,21.9875,21.9747,21.9811,36600.0
2012-04-11 15:25:00,34.31,34.34,34.3,34.33,15000.0,21.9811,22.0003,21.9747,21.9939,15000.0
2012-04-11 15:30:00,34.33,34.34,34.32,34.33,18200.0,21.9939,22.0003,21.9875,21.9939,18200.0
2012-04-11 15:35:00,34.32,34.33,34.29,34.31,124200.0,21.9875,21.9939,21.9683,21.9811,124200.0
2012-04-11 15:40:00,34.3,34.33,34.3,34.31,23200.0,21.9747,21.9939,21.9747,21.9811,23200.0
2012-04-11 15:45:00,34.31,34.33,34.3,34.32,70500.0,21.9811,21.9939,21.9747,21.9875,70500.0
2012-04-11 15:50:00,34.33,34.34,34.31,34.32,107000.0,21.9939,22.0003,21.9811,21.9875,107000.0
2012-04-11 15:55:00,34.33,34.34,34.31,34.33,353700.0,21.9939,22.0003,21.9811,21.9939,353700.0
2012-04-12 09:30:00,34.39,34.39,34.23,34.25,40100.0,22.0323,22.0323,21.9298,21.9427,40100.0
2012-04-12 09:35:00,34.25,34.3,34.25,34.27,130900.0,21.9427,21.9747,21.9427,21.9555,130900.0
2012-04-12 09:40:00,34.28,34.3,34.19,34.22,445700.0,21.9619,21.9747,21.9042,21.9234,445700.0
2012-04-12 09:45:00,34.21,34.27,34.21,34.27,709100.0,21.917,21.9555,21.917,21.9555,709100.0
2012-04-12 09:50:00,34.28,34.28,34.24,34.26,84900.0,21.9619,21.9619,21.9362,21.9491,84900.0
2012-04-12 09:55:00,34.26,34.3,34.26,34.27,134300.0,21.9491,21.9747,21.9491,21.9555,134300.0
2012-04-12 10:00:00,34.27,34.3,34.26,34.28,166400.0,21.9555,21.9747,21.9491,21.9619,166400.0
2012-04-12 10:05:00,34.28,34.29,34.25,34.26,75500.0,21.9619,21.9683,21.9427,21.9491,75500.0
2012-04-12 10:10:00,34.26,34.3,34.26,34.29,51700.0,21.9491,21.9747,21.9491,21.9683,51700.0
2012-04-12 10:15:00,34.29,34.29,34.26,34.27,219500.0,21.9683,21.9683,21.9491,21.9555,219500.0
2012-04-12 10:20:00,34.27,34.28,34.25,34.26,28000.0,21.9555,21.9619,21.9427,21.9491,28000.0
2012-04-12 10:25:00,34.27,34.27,34.23,34.23,78600.0,21.9555,21.9555,21.9298,21.9298,78600.0
2012-04-12 10:30:00,34.23,34.32,34.23,34.31,34500.0,21.9298,21.9875,21.9298,21.9811,34500.0
2012-04-12 10:35:00,34.31,34.33,34.3,34.33,44300.0,21.9811,21.9939,21.9747,21.9939,44300.0
2012-04-12 10:40:00,34.33,34.35,34.32,34.33,21500.0,21.9939,22.0067,21.9875,21.9939,21500.0
2012-04-12 10:45:00,34.33,34.34,34.32,34.33,15500.0,21.9939,22.0003,21.9875,21.9939,15500.0
2012-04-12 10:50:00,34.32,34.34,34.32,34.32,12000.0,21.9875,22.0003,21.9875,21.9875,12000.0
2012-04-12 10:55:00,34.33,34.34,34.31,34.32,31100.0,21.9939,22.0003,21.9811,21.9875,31100.0
2012-04-12 11:00:00,34.33,34.34,34.32,34.34,10000.0,21.9939,22.0003,21.9875,22.0003,10000.0
2012-04-12 11:05:00,34.34,34.37,34.34,34.35,36100.0,22.0003,22.0195,22.0003,22.0067,36100.0
2012-04-12 11:10:00,34.35,34.35,34.32,34.34,76600.0,22.0067,22.0067,21.9875,22.0003,76600.0
2012-04-12 11:15:00,34.34,34.36,34.33,34.34,49300.0,22.0003,22.0131,21.9939,22.0003,49300.0
2012-04-12 11:20:00,34.34,34.34,34.31,34.34,13400.0,22.0003,22.0003,21.9811,22.0003,13400.0
2012-04-12 11:25:00,34.33,34.34,34.33,34.33,40700.0,21.9939,22.0003,21.9939,21.9939,40700.0
2012-04-12 11:30:00,34.34,34.34,34.32,34.34,16300.0,22.0003,22.0003,21.9875,22.0003,16300.0
2012-04-12 11:35:00,34.34,34.34,34.31,34.33,48800.0,22.0003,22.0003,21.9811,21.9939,48800.0
2012-04-12 11:40:00,34.33,34.34,34.33,34.33,16600.0,21.9939,22.0003,21.9939,21.9939,16600.0
2012-04-12 11:45:00,34.33,34.35,34.33,34.33,15300.0,21.9939,22.0067,21.9939,21.9939,15300.0
2012-04-12 11:50:00,34.32,34.33,34.31,34.32,23000.0,21.9875,21.9939,21.9811,21.9875,23000.0
2012-04-12 11:55:00,34.32,34.34,34.32,34.34,7800.0,21.9875,22.0003,21.9875,22.0003,7800.0
2012-04-12 12:00:00,34.34,34.35,34.34,34.34,20000.0,22.0003,22.0067,22.0003,22.0003,20000.0
2012-04-12 12:05:00,34.35,34.35,34.33,34.34,57300.0,22.0067,22.0067,21.9939,22.0003,57300.0
2012-04-12 12:10:00,34.34,34.35,34.33,34.34,77200.0,22.0003,22.0067,21.9939,22.0003,77200.0
2012-04-12 12:15:00,34.34,34.37,34.33,34.36,57600.0,22.0003,22.0195,21.9939,22.0131,57600.0
2012-04-12 12:20:00,34.36,34.37,34.35,34.35,42800.0,22.0131,22.0195,22.0067,22.0067,42800.0
2012-04-12 12:25:00,34.35,34.39,34.35,34.36,33500.0,22.0067,22.0323,22.0067,22.0131,33500.0
2012-04-12 12:30:00,34.36,34.38,34.35,34.37,22300.0,22.0131,22.0259,22.0067,22.0195,22300.0
2012-04-12 12:35:00,34.38,34.38,34.36,34.38,28500.0,22.0259,22.0259,22.0131,22.0259,28500.0
2012-04-12 12:40:00,34.38,34.42,34.38,34.39,74100.0,22.0259,22.0516,22.0259,22.0323,74100.0
2012-04-12 12:45:00,34.38,34.4,34.38,34.39,42800.0,22.0259,22.0388,22.0259,22.0323,42800.0
2012-04-12 12:50:00,34.4,34.41,34.39,34.4,64100.0,22.0388,22.0452,22.0323,22.0388,64100.0
2012-04-12 12:55:00,34.4,34.43,34.4,34.41,34700.0,22.0388,22.058,22.0388,22.0452,34700.0
2012-04-12 13:00:00,34.41,34.42,34.4,34.42,205300.0,22.0452,22.0516,22.0388,22.0516,205300.0
2012-04-12 13:05:00,34.41,34.42,34.4,34.42,4500.0,22.0452,22.0516,22.0388,22.0516,4500.0
2012-04-12 13:10:00,34.41,34.45,34.41,34.43,38100.0,22.0452,22.0708,22.0452,22.058,38100.0
2012-04-12 13:15:00,34.42,34.43,34.42,34.42,9000.0,22.0516,22.058,22.0516,22.0516,9000.0
2012-04-12 13:20:00,34.43,34.43,34.41,34.41,120500.0,22.058,22.058,22.0452,22.0452,120500.0
2012-04-12 13:25:00,34.42,34.43,34.42,34.42,26300.0,22.0516,22.058,22.0516,22.0516,26300.0
2012-04-12 13:30:00,34.43,34.44,34.43,34.44,4500.0,22.058,22.0644,22.058,22.0644,4500.0
2012-04-12 13:35:00,34.44,34.44,34.42,34.43,6600.0,22.0644,22.0644,22.0516,22.058,6600.0
2012-04-12 13:40:00,34.42,34.43,34.42,34.42,6300.0,22.0516,22.058,22.0516,22.0516,6300.0
2012-04-12 13:45:00,34.42,34.44,34.42,34.43,9200.0,22.0516,22.0644,22.0516,22.058,9200.0
2012-04-12 13:50:00,34.43,34.43,34.42,34.42,5500.0,22.058,22.058,22.0516,22.0516,5500.0
2012-04-12 13:55:00,34.42,34.43,34.41,34.43,44500.0,22.0516,22.058,22.0452,22.058,44500.0
2012-04-12 14:00:00,34.42,34.43,34.42,34.42,4100.0,22.0516,22.058,22.0516,22.0516,4100.0
2012-04-12 14:05:00,34.42,34.43,34.42,34.42,4500.0,22.0516,22.058,22.0516,22.0516,4500.0
2012-04-12 14:10:00,34.42,34.43,34.42,34.43,8900.0,22.0516,22.058,22.0516,22.058,8900.0
2012-04-12 14:15:00,34.42,34.43,34.41,34.42,123700.0,22.0516,22.058,22.0452,22.0516,123700.0
2012-04-12 14:20:00,34.42,34.43,34.42,34.42,4900.0,22.0516,22.058,22.0516,22.0516,4900.0
2012-04-12 14:25:00,34.42,34.43,34.42,34.42,6000.0,22.0516,22.058,22.0516,22.0516,6000.0
2012-04-12 14:30:00,34.43,34.43,34.41,34.43,13800.0,22.058,22.058,22.0452,22.058,13800.0
2012-04-12 14:35:00,34.42,34.43,34.41,34.42,8600.0,22.0516,22.058,22.0452,22.0516,8600.0
2012-04-12 14:40:00,34.42,34.44,34.41,34.42,27000.0,22.0516,22.0644,22.0452,22.0516,27000.0
2012-04-12 14:45:00,34.42,34.43,34.42,34.43,7300.0,22.0516,22.058,22.0516,22.058,7300.0
2012-04-12 14:50:00,34.43,34.44,34.43,34.44,7500.0,22.058,22.0644,22.058,22.0644,7500.0
2012-04-12 14:55:00,34.44,34.45,34.44,34.44,17900.0,22.0644,22.0708,22.0644,22.0644,17900.0
2012-04-12 15:00:00,34.44,34.45,34.44,34.45,10700.0,22.0644,22.0708,22.0644,22.0708,10700.0
2012-04-12 15:05:00,34.45,34.45,34.44,34.44,20200.0,22.0708,22.0708,22.0644,22.0644,20200.0
2012-04-12 15:10:00,34.44,34.45,34.43,34.43,91000.0,22.0644,22.0708,22.058,22.058,91000.0
2012-04-12 15:15:00,34.43,34.44,34.42,34.43,111900.0,22.058,22.0644,22.0516,22.058,111900.0
2012-04-12 15:20:00,34.43,34.43,34.42,34.42,9300.0,22.058,22.058,22.0516,22.0516,9300.0
2012-04-12 15:25:00,34.42,34.43,34.41,34.43,288100.0,22.0516,22.058,22.0452,22.058,288100.0
2012-04-12 15:30:00,34.43,34.44,34.41,34.41,88600.0,22.058,22.0644,22.0452,22.0452,88600.0
2012-04-12 15:35:00,34.41,34.43,34.41,34.42,67000.0,22.0452,22.058,22.0452,22.0516,67000.0
2012-04-12 15:40:00,34.42,34.44,34.39,34.4,323400.0,22.0516,22.0644,22.0323,22.0388,323400.0
2012-04-12 15:45:00,34.4,34.44,34.4,34.43,134200.0,22.0388,22.0644,22.0388,22.058,134200.0
2012-04-12 15:50:00,34.43,34.44,34.43,34.44,62900.0,22.058,22.0644,22.058,22.0644,62900.0
2012-04-12 15:55:00,34.44,34.45,34.43,34.43,549100.0,22.0644,22.0708,22.058,22.058,549100.0
2012-04-13 09:30:00,34.39,34.58,34.38,34.58,67300.0,22.0323,22.1541,22.0259,22.1541,67300.0
2012-04-13 09:35:00,34.58,34.64,34.57,34.61,144200.0,22.1541,22.1925,22.1477,22.1733,144200.0
2012-04-13 09:40:00,34.6,34.61,34.55,34.56,112100.0,22.1669,22.1733,22.1348,22.1413,112100.0
2012-04-13 09:45:00,34.57,34.58,34.49,34.49,196100.0,22.1477,22.1541,22.0964,22.0964,196100.0
2012-04-13 09:50:00,34.5,34.55,34.5,34.53,126700.0,22.1028,22.1348,22.1028,22.122,126700.0
2012-04-13 09:55:00,34.53,34.55,34.48,34.48,109700.0,22.122,22.1348,22.09,22.09,109700.0
2012-04-13 10:00:00,34.48,34.51,34.44,34.48,254400.0,22.09,22.1092,22.0644,22.09,254400.0
2012-04-13 10:05:00,34.47,34.51,34.46,34.51,132500.0,22.0836,22.1092,22.0772,22.1092,132500.0
2012-04-13 10:10:00,34.5,34.51,34.48,34.51,49800.0,22.1028,22.1092,22.09,22.1092,49800.0
2012-04-13 10:15:00,34.51,34.51,34.46,34.48,72300.0,22.1092,22.1092,22.0772,22.09,72300.0
2012-04-13 10:20:00,34.47,34.52,34.47,34.51,26200.0,22.0836,22.1156,22.0836,22.1092,26200.0
2012-04-13 10:25:00,34.5,34.54,34.48,34.52,141300.0,22.1028,22.1284,22.09,22.1156,141300.0
2012-04-13 10:30:00,34.53,34.56,34.53,34.55,35900.0,22.122,22.1413,22.122,22.1348,35900.0
2012-04-13 10:35:00,34.54,34.58,34.54,34.58,24700.0,22.1284,22.1541,22.1284,22.1541,24700.0
2012-04-13 10:40:00,34.58,34.59,34.57,34.59,27500.0,22.1541,22.1605,22.1477,22.1605,27500.0
2012-04-13 10:45:00,34.58,34.61,34.58,34.58,36000.0,22.1541,22.1733,22.1541,22.1541,36000.0
2012-04-13 10:50:00,34.58,34.61,34.56,34.57,159600.0,22.1541,22.1733,22.1413,22.1477,159600.0
2012-04-13 10:55:00,34.57,34.57,34.54,34.56,30000.0,22.1477,22.1477,22.1284,22.1413,30000.0
2012-04-13 11:00:00,34.55,34.59,34.55,34.59,16600.0,22.1348,22.1605,22.1348,22.1605,16600.0
2012-04-13 11:05:00,34.59,34.6,34.57,34.59,17600.0,22.1605,22.1669,22.1477,22.1605,17600.0
2012-04-13 11:10:00,34.59,34.59,34.56,34.58,29400.0,22.1605,22.1605,22.1413,22.1541,29400.0
2012-04-13 11:15:00,34.58,34.59,34.57,34.59,21100.0,22.1541,22.1605,22.1477,22.1605,21100.0
2012-04-13 11:20:00,34.58,34.59,34.58,34.59,15900.0,22.1541,22.1605,22.1541,22.1605,15900.0
2012-04-13 11:25:00,34.58,34.6,34.58,34.58,18300.0,22.1541,22.1669,22.1541,22.1541,18300.0
2012-04-13 11:30:00,34.58,34.61,34.57,34.61,17000.0,22.1541,22.1733,22.1477,22.1733,17000.0
2012-04-13 11:35:00,34.6,34.62,34.59,34.62,19800.0,22.1669,22.1797,22.1605,22.1797,19800.0
2012-04-13 11:40:00,34.62,34.63,34.6,34.61,69900.0,22.1797,22.1861,22.1669,22.1733,69900.0
2012-04-13 11:45:00,34.6,34.63,34.59,34.62,38700.0,22.1669,22.1861,22.1605,22.1797,38700.0
2012-04-13 11:50:00,34.62,34.63,34.61,34.62,4300.0,22.1797,22.1861,22.1733,22.1797,4300.0
2012-04-13 11:55:00,34.62,34.63,34.61,34.61,5100.0,22.1797,22.1861,22.1733,22.1733,5100.0
2012-04-13 12:00:00,34.62,34.62,34.61,34.61,1600.0,22.1797,22.1797,22.1733,22.1733,1600.0
2012-04-13 12:05:00,34.62,34.63,34.62,34.63,6500.0,22.1797,22.1861,22.1797,22.1861,6500.0
2012-04-13 12:10:00,34.63,34.63,34.61,34.63,96100.0,22.1861,22.1861,22.1733,22.1861,96100.0
2012-04-13 12:15:00,34.63,34.63,34.62,34.62,2500.0,22.1861,22.1861,22.1797,22.1797,2500.0
2012-04-13 12:20:00,34.61,34.63,34.61,34.63,4300.0,22.1733,22.1861,22.1733,22.1861,4300.0
2012-04-13 12:25:00,34.63,34.63,34.61,34.62,16700.0,22.1861,22.1861,22.1733,22.1797,16700.0
2012-04-13 12:30:00,34.62,34.62,34.62,34.62,3500.0,22.1797,22.1797,22.1797,22.1797,3500.0
2012-04-13 12:35:00,34.62,34.63,34.62,34.63,11100.0,22.1797,22.1861,22.1797,22.1861,11100.0
2012-04-13 12:40:00,34.62,34.63,34.62,34.63,13100.0,22.1797,22.1861,22.1797,22.1861,13100.0
2012-04-13 12:45:00,34.64,34.65,34.63,34.63,26300.0,22.1925,22.1989,22.1861,22.1861,26300.0
2012-04-13 12:50:00,34.63,34.64,34.62,34.62,10500.0,22.1861,22.1925,22.1797,22.1797,10500.0
2012-04-13 12:55:00,34.63,34.63,34.61,34.61,26000.0,22.1861,22.1861,22.1733,22.1733,26000.0
2012-04-13 13:00:00,34.61,34.62,34.59,34.6,11100.0,22.1733,22.1797,22.1605,22.1669,11100.0
2012-04-13 13:05:00,34.6,34.6,34.59,34.59,3200.0,22.1669,22.1669,22.1605,22.1605,3200.0
2012-04-13 13:10:00,34.59,34.61,34.59,34.6,9800.0,22.1605,22.1733,22.1605,22.1669,9800.0
2012-04-13 13:15:00,34.59,34.6,34.58,34.58,6200.0,22.1605,22.1669,22.1541,22.1541,6200.0
2012-04-13 13:20:00,34.57,34.59,34.56,34.58,9200.0,22.1477,22.1605,22.1413,22.1541,9200.0
2012-04-13 13:25:00,34.58,34.59,34.56,34.58,26200.0,22.1541,22.1605,22.1413,22.1541,26200.0
2012-04-13 13:30:00,34.58,34.59,34.58,34.59,7700.0,22.1541,22.1605,22.1541,22.1605,7700.0
2012-04-13 13:35:00,34.58,34.6,34.58,34.6,11300.0,22.1541,22.1669,22.1541,22.1669,11300.0
2012-04-13 13:40:00,34.6,34.6,34.58,34.59,30600.0,22.1669,22.1669,22.1541,22.1605,30600.0
2012-04-13 13:45:00,34.6,34.61,34.58,34.58,11100.0,22.1669,22.1733,22.1541,22.1541,11100.0
2012-04-13 13:50:00,34.58,34.6,34.57,34.57,9200.0,22.1541,22.1669,22.1477,22.1477,9200.0
2012-04-13 13:55:00,34.58,34.58,34.53,34.53,24200.0,22.1541,22.1541,22.122,22.122,24200.0
2012-04-13 14:00:00,34.52,34.53,34.49,34.5,20900.0,22.1156,22.122,22.0964,22.1028,20900.0
2012-04-13 14:05:00,34.49,34.51,34.49,34.51,17300.0,22.0964,22.1092,22.0964,22.1092,17300.0
2012-04-13 14:10:00,34.52,34.53,34.52,34.53,10700.0,22.1156,22.122,22.1156,22.122,10700.0
2012-04-13 14:15:00,34.53,34.53,34.51,34.51,5900.0,22.122,22.122,22.1092,22.1092,5900.0
2012-04-13 14:20:00,34.51,34.54,34.51,34.52,39700.0,22.1092,22.1284,22.1092,22.1156,39700.0
2012-04-13 14:25:00,34.53,34.53,34.49,34.51,29300.0,22.122,22.122,22.0964,22.1092,29300.0
2012-04-13 14:30:00,34.51,34.53,34.51,34.52,5100.0,22.1092,22.122,22.1092,22.1156,5100.0
2012-04-13 14:35:00,34.52,34.53,34.5,34.51,74500.0,22.1156,22.122,22.1028,22.1092,74500.0
2012-04-13 14:40:00,34.51,34.52,34.49,34.5,12000.0,22.1092,22.1156,22.0964,22.1028,12000.0
2012-04-13 14:45:00,34.5,34.53,34.5,34.53,16100.0,22.1028,22.122,22.1028,22.122,16100.0
2012-04-13 14:50:00,34.52,34.52,34.47,34.49,252100.0,22.1156,22.1156,22.0836,22.0964,252100.0
2012-04-13 14:55:00,34.5,34.5,34.47,34.48,78900.0,22.1028,22.1028,22.0836,22.09,78900.0
2012-04-13 15:00:00,34.48,34.48,34.46,34.48,18100.0,22.09,22.09,22.0772,22.09,18100.0
2012-04-13 15:05:00,34.48,34.5,34.47,34.49,20300.0,22.09,22.1028,22.0836,22.0964,20300.0
2012-04-13 15:10:00,34.49,34.5,34.48,34.49,25900.0,22.0964,22.1028,22.09,22.0964,25900.0
2012-04-13 15:15:00,34.49,34.49,34.46,34.47,35300.0,22.0964,22.0964,22.0772,22.0836,35300.0
2012-04-13 15:20:00,34.47,34.48,34.45,34.45,33300.0,22.0836,22.09,22.0708,22.0708,33300.0
2012-04-13 15:25:00,34.46,34.46,34.41,34.41,50800.0,22.0772,22.0772,22.0452,22.0452,50800.0
2012-04-13 15:30:00,34.42,34.44,34.39,34.39,52800.0,22.0516,22.0644,22.0323,22.0323,52800.0
2012-04-13 15:35:00,34.39,34.4,34.35,34.38,78900.0,22.0323,22.0388,22.0067,22.0259,78900.0
2012-04-13 15:40:00,34.37,34.38,34.36,34.38,22700.0,22.0195,22.0259,22.0131,22.0259,22700.0
2012-04-13 15:45:00,34.37,34.37,34.32,34.32,227000.0,22.0195,22.0195,21.9875,21.9875,227000.0
2012-04-13 15:50:00,34.33,34.35,34.33,34.34,699700.0,21.9939,22.0067,21.9939,22.0003,699700.0
2012-04-13 15:55:00,34.34,34.36,34.31,34.32,350700.0,22.0003,22.0131,21.9811,21.9875,350700.0
2012-04-16 09:30:00,34.43,34.51,34.36,34.51,145500.0,22.058,22.1092,22.0131,22.1092,145500.0
2012-04-16 09:35:00,34.51,34.55,34.47,34.51,136700.0,22.1092,22.1348,22.0836,22.1092,136700.0
2012-04-16 09:40:00,34.51,34.54,34.5,34.52,72000.0,22.1092,22.1284,22.1028,22.1156,72000.0
2012-04-16 09:45:00,34.52,34.58,34.51,34.58,285900.0,22.1156,22.1541,22.1092,22.1541,285900.0
2012-04-16 09:50:00,34.59,34.62,34.57,34.61,204900.0,22.1605,22.1797,22.1477,22.1733,204900.0
2012-04-16 09:55:00,34.61,34.63,34.56,34.58,142100.0,22.1733,22.1861,22.1413,22.1541,142100.0
2012-04-16 10:00:00,34.58,34.63,34.56,34.61,280000.0,22.1541,22.1861,22.1413,22.1733,280000.0
2012-04-16 10:05:00,34.62,34.67,34.62,34.64,135700.0,22.1797,22.2117,22.1797,22.1925,135700.0
2012-04-16 10:10:00,34.64,34.66,34.61,34.63,162700.0,22.1925,22.2053,22.1733,22.1861,162700.0
2012-04-16 10:15:00,34.64,34.64,34.56,34.56,313800.0,22.1925,22.1925,22.1413,22.1413,313800.0
2012-04-16 10:20:00,34.55,34.58,34.53,34.55,209600.0,22.1348,22.1541,22.122,22.1348,209600.0
2012-04-16 10:25:00,34.55,34.59,34.54,34.56,145800.0,22.1348,22.1605,22.1284,22.1413,145800.0
2012-04-16 10:30:00,34.56,34.57,34.52,34.55,76400.0,22.1413,22.1477,22.1156,22.1348,76400.0
2012-04-16 10:35:00,34.55,34.58,34.53,34.55,84500.0,22.1348,22.1541,22.122,22.1348,84500.0
2012-04-16 10:40:00,34.55,34.57,34.52,34.52,94200.0,22.1348,22.1477,22.1156,22.1156,94200.0
2012-04-16 10:45:00,34.53,34.58,34.52,34.57,86300.0,22.122,22.1541,22.1156,22.1477,86300.0
2012-04-16 10:50:00,34.56,34.58,34.55,34.56,37200.0,22.1413,22.1541,22.1348,22.1413,37200.0
2012-04-16 10:55:00,34.57,34.57,34.54,34.55,135500.0,22.1477,22.1477,22.1284,22.1348,135500.0
2012-04-16 11:00:00,34.56,34.58,34.54,34.54,90800.0,22.1413,22.1541,22.1284,22.1284,90800.0
2012-04-16 11:05:00,34.53,34.55,34.51,34.55,97300.0,22.122,22.1348,22.1092,22.1348,97300.0
2012-04-16 11:10:00,34.55,34.57,34.55,34.55,41200.0,22.1348,22.1477,22.1348,22.1348,41200.0
2012-04-16 11:15:00,34.55,34.56,34.54,34.55,130100.0,22.1348,22.1413,22.1284,22.1348,130100.0
2012-04-16 11:20:00,34.55,34.59,34.55,34.59,217900.0,22.1348,22.1605,22.1348,22.1605,217900.0
2012-04-16 11:25:00,34.58,34.61,34.57,34.61,90700.0,22.1541,22.1733,22.1477,22.1733,90700.0
2012-04-16 11:30:00,34.61,34.61,34.57,34.58,98600.0,22.1733,22.1733,22.1477,22.1541,98600.0
2012-04-16 11:35:00,34.58,34.61,34.57,34.61,70100.0,22.1541,22.1733,22.1477,22.1733,70100.0
2012-04-16 11:40:00,34.61,34.65,34.6,34.65,207900.0,22.1733,22.1989,22.1669,22.1989,207900.0
2012-04-16 11:45:00,34.65,34.67,34.64,34.66,42500.0,22.1989,22.2117,22.1925,22.2053,42500.0
2012-04-16 11:50:00,34.66,34.68,34.65,34.66,42700.0,22.2053,22.2181,22.1989,22.2053,42700.0
2012-04-16 11:55:00,34.66,34.68,34.66,34.66,60900.0,22.2053,22.2181,22.2053,22.2053,60900.0
2012-04-16 12:00:00,34.66,34.7,34.65,34.7,104500.0,22.2053,22.2309,22.1989,22.2309,104500.0
2012-04-16 12:05:00,34.7,34.72,34.69,34.7,63600.0,22.2309,22.2438,22.2245,22.2309,63600.0
2012-04-16 12:10:00,34.7,34.72,34.69,34.7,163400.0,22.2309,22.2438,22.2245,22.2309,163400.0
2012-04-16 12:15:00,34.7,34.7,34.67,34.68,66800.0,22.2309,22.2309,22.2117,22.2181,66800.0
2012-04-16 12:20:00,34.68,34.68,34.64,34.66,49500.0,22.2181,22.2181,22.1925,22.2053,49500.0
2012-04-16 12:25:00,34.66,34.69,34.66,34.67,18300.0,22.2053,22.2245,22.2053,22.2117,18300.0
2012-04-16 12:30:00,34.67,34.69,34.64,34.64,33700.0,22.2117,22.2245,22.1925,22.1925,33700.0
2012-04-16 12:35:00,34.64,34.66,34.62,34.66,32100.0,22.1925,22.2053,22.1797,22.2053,32100.0
2012-04-16 12:40:00,34.66,34.66,34.62,34.64,50100.0,22.2053,22.2053,22.1797,22.1925,50100.0
2012-04-16 12:45:00,34.64,34.65,34.63,34.65,8800.0,22.1925,22.1989,22.1861,22.1989,8800.0
2012-04-16 12:50:00,34.65,34.65,34.64,34.64,30600.0,22.1989,22.1989,22.1925,22.1925,30600.0
2012-04-16 12:55:00,34.64,34.7,34.64,34.69,67000.0,22.1925,22.2309,22.1925,22.2245,67000.0
2012-04-16 13:00:00,34.69,34.69,34.68,34.69,42100.0,22.2245,22.2245,22.2181,22.2245,42100.0
2012-04-16 13:05:00,34.68,34.71,34.68,34.71,146800.0,22.2181,22.2374,22.2181,22.2374,146800.0
2012-04-16 13:10:00,34.71,34.71,34.67,34.68,52600.0,22.2374,22.2374,22.2117,22.2181,52600.0
2012-04-16 13:15:00,34.67,34.7,34.67,34.67,22000.0,22.2117,22.2309,22.2117,22.2117,22000.0
2012-04-16 13:20:00,34.67,34.68,34.66,34.66,11600.0,22.2117,22.2181,22.2053,22.2053,11600.0
2012-04-16 13:25:00,34.67,34.69,34.66,34.68,51600.0,22.2117,22.2245,22.2053,22.2181,51600.0
2012-04-16 13:30:00,34.68,34.7,34.67,34.69,38400.0,22.2181,22.2309,22.2117,22.2245,38400.0
2012-04-16 13:35:00,34.69,34.7,34.68,34.7,45400.0,22.2245,22.2309,22.2181,22.2309,45400.0
2012-04-16 13:40:00,34.7,34.74,34.7,34.74,31300.0,22.2309,22.2566,22.2309,22.2566,31300.0
2012-04-16 13:45:00,34.74,34.75,34.73,34.75,40200.0,22.2566,22.263,22.2502,22.263,40200.0
2012-04-16 13:50:00,34.75,34.76,34.73,34.75,45200.0,22.263,22.2694,22.2502,22.263,45200.0
2012-04-16 13:55:00,34.75,34.76,34.74,34.74,15300.0,22.263,22.2694,22.2566,22.2566,15300.0
2012-04-16 14:00:00,34.75,34.75,34.72,34.74,65000.0,22.263,22.263,22.2438,22.2566,65000.0
2012-04-16 14:05:00,34.73,34.73,34.72,34.73,39800.0,22.2502,22.2502,22.2438,22.2502,39800.0
2012-04-16 14:10:00,34.73,34.77,34.72,34.74,85300.0,22.2502,22.2758,22.2438,22.2566,85300.0
2012-04-16 14:15:00,34.73,34.76,34.73,34.76,43700.0,22.2502,22.2694,22.2502,22.2694,43700.0
2012-04-16 14:20:00,34.75,34.76,34.73,34.74,22500.0,22.263,22.2694,22.2502,22.2566,22500.0
2012-04-16 14:25:00,34.74,34.74,34.72,34.74,44800.0,22.2566,22.2566,22.2438,22.2566,44800.0
2012-04-16 14:30:00,34.73,34.75,34.73,34.75,35800.0,22.2502,22.263,22.2502,22.263,35800.0
2012-04-16 14:35:00,34.75,34.75,34.72,34.72,21500.0,22.263,22.263,22.2438,22.2438,21500.0
2012-04-16 14:40:00,34.72,34.75,34.72,34.73,43600.0,22.2438,22.263,22.2438,22.2502,43600.0
2012-04-16 14:45:00,34.74,34.74,34.72,34.74,50000.0,22.2566,22.2566,22.2438,22.2566,50000.0
2012-04-16 14:50:00,34.73,34.75,34.73,34.74,12900.0,22.2502,22.263,22.2502,22.2566,12900.0
2012-04-16 14:55:00,34.73,34.74,34.71,34.72,48900.0,22.2502,22.2566,22.2374,22.2438,48900.0
2012-04-16 15:00:00,34.72,34.73,34.7,34.7,33600.0,22.2438,22.2502,22.2309,22.2309,33600.0
2012-04-16 15:05:00,34.71,34.72,34.7,34.71,24700.0,22.2374,22.2438,22.2309,22.2374,24700.0
2012-04-16 15:10:00,34.71,34.72,34.7,34.72,13000.0,22.2374,22.2438,22.2309,22.2438,13000.0
2012-04-16 15:15:00,34.72,34.72,34.71,34.72,10900.0,22.2438,22.2438,22.2374,22.2438,10900.0
2012-04-16 15:20:00,34.72,34.72,34.71,34.72,11600.0,22.2438,22.2438,22.2374,22.2438,11600.0
2012-04-16 15:25:00,34.72,34.72,34.7,34.71,39400.0,22.2438,22.2438,22.2309,22.2374,39400.0
2012-04-16 15:30:00,34.71,34.71,34.69,34.69,117100.0,22.2374,22.2374,22.2245,22.2245,117100.0
2012-04-16 15:35:00,34.69,34.71,34.68,34.69,55000.0,22.2245,22.2374,22.2181,22.2245,55000.0
2012-04-16 15:40:00,34.69,34.7,34.68,34.69,39700.0,22.2245,22.2309,22.2181,22.2245,39700.0
2012-04-16 15:45:00,34.7,34.7,34.66,34.66,135800.0,22.2309,22.2309,22.2053,22.2053,135800.0
2012-04-16 15:50:00,34.66,34.67,34.64,34.64,101900.0,22.2053,22.2117,22.1925,22.1925,101900.0
2012-04-16 15:55:00,34.65,34.67,34.64,34.66,188600.0,22.1989,22.2117,22.1925,22.2053,188600.0
2012-04-17 09:30:00,34.83,34.84,34.77,34.81,35600.0,22.3142,22.3206,22.2758,22.3014,35600.0
2012-04-17 09:35:00,34.82,34.86,34.75,34.75,84900.0,22.3078,22.3335,22.263,22.263,84900.0
2012-04-17 09:40:00,34.75,34.75,34.71,34.73,84900.0,22.263,22.263,22.2374,22.2502,84900.0
2012-04-17 09:45:00,34.74,34.74,34.66,34.66,72700.0,22.2566,22.2566,22.2053,22.2053,72700.0
2012-04-17 09:50:00,34.66,34.67,34.57,34.59,150500.0,22.2053,22.2117,22.1477,22.1605,150500.0
2012-04-17 09:55:00,34.59,34.62,34.57,34.57,104800.0,22.1605,22.1797,22.1477,22.1477,104800.0
2012-04-17 10:00:00,34.57,34.59,34.51,34.54,156400.0,22.1477,22.1605,22.1092,22.1284,156400.0
2012-04-17 10:05:00,34.54,34.55,34.5,34.52,499600.0,22.1284,22.1348,22.1028,22.1156,499600.0
2012-04-17 10:10:00,34.51,34.53,34.48,34.53,174900.0,22.1092,22.122,22.09,22.122,174900.0
2012-04-17 10:15:00,34.52,34.61,34.49,34.6,241000.0,22.1156,22.1733,22.0964,22.1669,241000.0
2012-04-17 10:20:00,34.59,34.63,34.58,34.63,59100.0,22.1605,22.1861,22.1541,22.1861,59100.0
2012-04-17 10:25:00,34.63,34.66,34.63,34.65,42500.0,22.1861,22.2053,22.1861,22.1989,42500.0
2012-04-17 10:30:00,34.65,34.66,34.63,34.63,15000.0,22.1989,22.2053,22.1861,22.1861,15000.0
2012-04-17 10:35:00,34.64,34.71,34.64,34.71,37900.0,22.1925,22.2374,22.1925,22.2374,37900.0
2012-04-17 10:40:00,34.7,34.74,34.69,34.74,18700.0,22.2309,22.2566,22.2245,22.2566,18700.0
2012-04-17 10:45:00,34.74,34.76,34.74,34.75,11300.0,22.2566,22.2694,22.2566,22.263,11300.0
2012-04-17 10:50:00,34.75,34.8,34.75,34.77,32500.0,22.263,22.295,22.263,22.2758,32500.0
2012-04-17 10:55:00,34.77,34.78,34.77,34.77,17100.0,22.2758,22.2822,22.2758,22.2758,17100.0
2012-04-17 11:00:00,34.77,34.82,34.77,34.82,90300.0,22.2758,22.3078,22.2758,22.3078,90300.0
2012-04-17 11:05:00,34.81,34.81,34.79,34.81,97900.0,22.3014,22.3014,22.2886,22.3014,97900.0
2012-04-17 11:10:00,34.82,34.83,34.81,34.83,25700.0,22.3078,22.3142,22.3014,22.3142,25700.0
2012-04-17 11:15:00,34.83,34.84,34.8,34.8,196300.0,22.3142,22.3206,22.295,22.295,196300.0
2012-04-17 11:20:00,34.81,34.85,34.8,34.83,51800.0,22.3014,22.327,22.295,22.3142,51800.0
2012-04-17 11:25:00,34.83,34.84,34.79,34.81,142800.0,22.3142,22.3206,22.2886,22.3014,142800.0
2012-04-17 11:30:00,34.82,34.82,34.8,34.8,35600.0,22.3078,22.3078,22.295,22.295,35600.0
2012-04-17 11:35:00,34.8,34.82,34.8,34.8,88900.0,22.295,22.3078,22.295,22.295,88900.0
2012-04-17 11:40:00,34.8,34.8,34.79,34.8,41600.0,22.295,22.295,22.2886,22.295,41600.0
2012-04-17 11:45:00,34.81,34.81,34.8,34.81,14400.0,22.3014,22.3014,22.295,22.3014,14400.0
2012-04-17 11:50:00,34.81,34.81,34.79,34.79,14700.0,22.3014,22.3014,22.2886,22.2886,14700.0
2012-04-17 11:55:00,34.79,34.81,34.79,34.8,34900.0,22.2886,22.3014,22.2886,22.295,34900.0
2012-04-17 12:00:00,34.8,34.82,34.8,34.81,27000.0,22.295,22.3078,22.295,22.3014,27000.0
2012-04-17 12:05:00,34.8,34.8,34.78,34.8,26500.0,22.295,22.295,22.2822,22.295,26500.0
2012-04-17 12:10:00,34.8,34.8,34.77,34.77,38600.0,22.295,22.295,22.2758,22.2758,38600.0
2012-04-17 12:15:00,34.77,34.78,34.76,34.78,29000.0,22.2758,22.2822,22.2694,22.2822,29000.0
2012-04-17 12:20:00,34.77,34.79,34.77,34.79,72700.0,22.2758,22.2886,22.2758,22.2886,72700.0
2012-04-17 12:25:00,34.8,34.81,34.79,34.81,12100.0,22.295,22.3014,22.2886,22.3014,12100.0
2012-04-17 12:30:00,34.81,34.83,34.8,34.82,47900.0,22.3014,22.3142,22.295,22.3078,47900.0
2012-04-17 12:35:00,34.81,34.82,34.79,34.8,26600.0,22.3014,22.3078,22.2886,22.295,26600.0
2012-04-17 12:40:00,34.8,34.8,34.79,34.8,6600.0,22.295,22.295,22.2886,22.295,6600.0
2012-04-17 12:45:00,34.8,34.81,34.8,34.8,4100.0,22.295,22.3014,22.295,22.295,4100.0
2012-04-17 12:50:00,34.8,34.81,34.79,34.79,9700.0,22.295,22.3014,22.2886,22.2886,9700.0
2012-04-17 12:55:00,34.8,34.8,34.78,34.78,8100.0,22.295,22.295,22.2822,22.2822,8100.0
2012-04-17 13:00:00,34.79,34.79,34.78,34.78,10900.0,22.2886,22.2886,22.2822,22.2822,10900.0
2012-04-17 13:05:00,34.79,34.8,34.79,34.8,14900.0,22.2886,22.295,22.2886,22.295,14900.0
2012-04-17 13:10:00,34.8,34.81,34.8,34.8,3900.0,22.295,22.3014,22.295,22.295,3900.0
2012-04-17 13:15:00,34.8,34.81,34.8,34.8,13500.0,22.295,22.3014,22.295,22.295,13500.0
2012-04-17 13:20:00,34.8,34.8,34.79,34.79,1400.0,22.295,22.295,22.2886,22.2886,1400.0
2012-04-17 13:25:00,34.8,34.8,34.79,34.79,8800.0,22.295,22.295,22.2886,22.2886,8800.0
2012-04-17 13:30:00,34.79,34.81,34.78,34.78,23000.0,22.2886,22.3014,22.2822,22.2822,23000.0
2012-04-17 13:35:00,34.79,34.81,34.78,34.81,5400.0,22.2886,22.3014,22.2822,22.3014,5400.0
2012-04-17 13:40:00,34.8,34.81,34.8,34.81,13800.0,22.295,22.3014,22.295,22.3014,13800.0
2012-04-17 13:45:00,34.81,34.81,34.8,34.8,6200.0,22.3014,22.3014,22.295,22.295,6200.0
2012-04-17 13:50:00,34.81,34.81,34.8,34.81,25900.0,22.3014,22.3014,22.295,22.3014,25900.0
2012-04-17 13:55:00,34.8,34.83,34.8,34.82,155100.0,22.295,22.3142,22.295,22.3078,155100.0
2012-04-17 14:00:00,34.81,34.83,34.81,34.82,11300.0,22.3014,22.3142,22.3014,22.3078,11300.0
2012-04-17 14:05:00,34.82,34.83,34.82,34.83,14500.0,22.3078,22.3142,22.3078,22.3142,14500.0
2012-04-17 14:10:00,34.82,34.83,34.82,34.82,6000.0,22.3078,22.3142,22.3078,22.3078,6000.0
2012-04-17 14:15:00,34.83,34.83,34.81,34.82,11200.0,22.3142,22.3142,22.3014,22.3078,11200.0
2012-04-17 14:20:00,34.82,34.83,34.81,34.82,27100.0,22.3078,22.3142,22.3014,22.3078,27100.0
2012-04-17 14:25:00,34.83,34.83,34.82,34.83,8700.0,22.3142,22.3142,22.3078,22.3142,8700.0
2012-04-17 14:30:00,34.83,34.85,34.83,34.85,37000.0,22.3142,22.327,22.3142,22.327,37000.0
2012-04-17 14:35:00,34.84,34.85,34.82,34.82,148400.0,22.3206,22.327,22.3078,22.3078,148400.0
2012-04-17 14:40:00,34.83,34.83,34.82,34.83,9600.0,22.3142,22.3142,22.3078,22.3142,9600.0
2012-04-17 14:45:00,34.83,34.83,34.82,34.82,40100.0,22.3142,22.3142,22.3078,22.3078,40100.0
2012-04-17 14:50:00,34.82,34.84,34.82,34.83,48900.0,22.3078,22.3206,22.3078,22.3142,48900.0
2012-04-17 14:55:00,34.84,34.86,34.83,34.86,37300.0,22.3206,22.3335,22.3142,22.3335,37300.0
2012-04-17 15:00:00,34.85,34.86,34.85,34.86,32300.0,22.327,22.3335,22.327,22.3335,32300.0
2012-04-17 15:05:00,34.85,34.86,34.85,34.86,45400.0,22.327,22.3335,22.327,22.3335,45400.0
2012-04-17 15:10:00,34.86,34.86,34.84,34.85,14400.0,22.3335,22.3335,22.3206,22.327,14400.0
2012-04-17 15:15:00,34.85,34.86,34.84,34.86,16200.0,22.327,22.3335,22.3206,22.3335,16200.0
2012-04-17 15:20:00,34.86,34.87,34.85,34.86,65900.0,22.3335,22.3399,22.327,22.3335,65900.0
2012-04-17 15:25:00,34.87,34.88,34.86,34.88,43300.0,22.3399,22.3463,22.3335,22.3463,43300.0
2012-04-17 15:30:00,34.88,34.88,34.86,34.87,64200.0,22.3463,22.3463,22.3335,22.3399,64200.0
2012-04-17 15:35:00,34.87,34.88,34.86,34.87,51800.0,22.3399,22.3463,22.3335,22.3399,51800.0
2012-04-17 15:40:00,34.87,34.89,34.86,34.87,77900.0,22.3399,22.3527,22.3335,22.3399,77900.0
2012-04-17 15:45:00,34.88,34.89,34.86,34.87,162800.0,22.3463,22.3527,22.3335,22.3399,162800.0
2012-04-17 15:50:00,34.88,34.89,34.87,34.88,139800.0,22.3463,22.3527,22.3399,22.3463,139800.0
2012-04-17 15:55:00,34.87,34.88,34.86,34.86,516500.0,22.3399,22.3463,22.3335,22.3335,516500.0
2012-04-18 09:30:00,34.79,34.8,34.67,34.75,91200.0,22.2886,22.295,22.2117,22.263,91200.0
2012-04-18 09:35:00,34.74,34.79,34.69,34.7,157500.0,22.2566,22.2886,22.2245,22.2309,157500.0
2012-04-18 09:40:00,34.7,34.74,34.7,34.73,47400.0,22.2309,22.2566,22.2309,22.2502,47400.0
2012-04-18 09:45:00,34.73,34.81,34.71,34.81,145100.0,22.2502,22.3014,22.2374,22.3014,145100.0
2012-04-18 09:50:00,34.8,34.83,34.74,34.79,200400.0,22.295,22.3142,22.2566,22.2886,200400.0
2012-04-18 09:55:00,34.79,34.83,34.78,34.82,47600.0,22.2886,22.3142,22.2822,22.3078,47600.0
2012-04-18 10:00:00,34.81,34.85,34.81,34.84,158500.0,22.3014,22.327,22.3014,22.3206,158500.0
2012-04-18 10:05:00,34.84,34.87,34.83,34.87,62000.0,22.3206,22.3399,22.3142,22.3399,62000.0
2012-04-18 10:10:00,34.88,34.91,34.85,34.9,33900.0,22.3463,22.3655,22.327,22.3591,33900.0
2012-04-18 10:15:00,34.91,34.93,34.87,34.87,54900.0,22.3655,22.3783,22.3399,22.3399,54900.0
2012-04-18 10:20:00,34.87,34.88,34.8,34.8,54700.0,22.3399,22.3463,22.295,22.295,54700.0
2012-04-18 10:25:00,34.8,34.8,34.75,34.77,204100.0,22.295,22.295,22.263,22.2758,204100.0
2012-04-18 10:30:00,34.78,34.81,34.75,34.81,76000.0,22.2822,22.3014,22.263,22.3014,76000.0
2012-04-18 10:35:00,34.81,34.82,34.77,34.79,88600.0,22.3014,22.3078,22.2758,22.2886,88600.0
2012-04-18 10:40:00,34.79,34.81,34.77,34.79,108400.0,22.2886,22.3014,22.2758,22.2886,108400.0
2012-04-18 10:45:00,34.79,34.83,34.77,34.78,70800.0,22.2886,22.3142,22.2758,22.2822,70800.0
2012-04-18 10:50:00,34.77,34.78,34.75,34.76,19100.0,22.2758,22.2822,22.263,22.2694,19100.0
2012-04-18 10:55:00,34.76,34.77,34.75,34.76,77500.0,22.2694,22.2758,22.263,22.2694,77500.0
2012-04-18 11:00:00,34.76,34.78,34.75,34.77,30700.0,22.2694,22.2822,22.263,22.2758,30700.0
2012-04-18 11:05:00,34.78,34.78,34.74,34.77,57800.0,22.2822,22.2822,22.2566,22.2758,57800.0
2012-04-18 11:10:00,34.78,34.78,34.73,34.76,44900.0,22.2822,22.2822,22.2502,22.2694,44900.0
2012-04-18 11:15:00,34.75,34.77,34.73,34.75,27200.0,22.263,22.2758,22.2502,22.263,27200.0
2012-04-18 11:20:00,34.75,34.79,34.75,34.78,25200.0,22.263,22.2886,22.263,22.2822,25200.0
2012-04-18 11:25:00,34.79,34.79,34.77,34.78,43600.0,22.2886,22.2886,22.2758,22.2822,43600.0
2012-04-18 11:30:00,34.79,34.79,34.78,34.79,42700.0,22.2886,22.2886,22.2822,22.2886,42700.0
2012-04-18 11:35:00,34.79,34.82,34.78,34.82,88900.0,22.2886,22.3078,22.2822,22.3078,88900.0
2012-04-18 11:40:00,34.81,34.82,34.8,34.81,47900.0,22.3014,22.3078,22.295,22.3014,47900.0
2012-04-18 11:45:00,34.81,34.84,34.8,34.83,61300.0,22.3014,22.3206,22.295,22.3142,61300.0
2012-04-18 11:50:00,34.82,34.84,34.81,34.84,46500.0,22.3078,22.3206,22.3014,22.3206,46500.0
2012-04-18 11:55:00,34.84,34.86,34.84,34.84,55500.0,22.3206,22.3335,22.3206,22.3206,55500.0
2012-04-18 12:00:00,34.85,34.87,34.84,34.85,55600.0,22.327,22.3399,22.3206,22.327,55600.0
2012-04-18 12:05:00,34.85,34.86,34.83,34.84,46800.0,22.327,22.3335,22.3142,22.3206,46800.0
2012-04-18 12:10:00,34.84,34.86,34.84,34.86,34900.0,22.3206,22.3335,22.3206,22.3335,34900.0
2012-04-18 12:15:00,34.86,34.87,34.85,34.86,44000.0,22.3335,22.3399,22.327,22.3335,44000.0
2012-04-18 12:20:00,34.86,34.87,34.85,34.85,45400.0,22.3335,22.3399,22.327,22.327,45400.0
2012-04-18 12:25:00,34.85,34.86,34.83,34.84,27900.0,22.327,22.3335,22.3142,22.3206,27900.0
2012-04-18 12:30:00,34.84,34.85,34.82,34.82,24500.0,22.3206,22.327,22.3078,22.3078,24500.0
2012-04-18 12:35:00,34.83,34.85,34.82,34.84,14400.0,22.3142,22.327,22.3078,22.3206,14400.0
2012-04-18 12:40:00,34.84,34.86,34.83,34.84,15800.0,22.3206,22.3335,22.3142,22.3206,15800.0
2012-04-18 12:45:00,34.84,34.84,34.82,34.82,13000.0,22.3206,22.3206,22.3078,22.3078,13000.0
2012-04-18 12:50:00,34.82,34.84,34.82,34.84,4900.0,22.3078,22.3206,22.3078,22.3206,4900.0
2012-04-18 12:55:00,34.84,34.84,34.83,34.84,2100.0,22.3206,22.3206,22.3142,22.3206,2100.0
2012-04-18 13:00:00,34.84,34.85,34.83,34.85,8700.0,22.3206,22.327,22.3142,22.327,8700.0
2012-04-18 13:05:00,34.84,34.86,34.84,34.85,19400.0,22.3206,22.3335,22.3206,22.327,19400.0
2012-04-18 13:10:00,34.85,34.86,34.83,34.85,22100.0,22.327,22.3335,22.3142,22.327,22100.0
2012-04-18 13:15:00,34.85,34.86,34.83,34.83,19700.0,22.327,22.3335,22.3142,22.3142,19700.0
2012-04-18 13:20:00,34.84,34.84,34.83,34.84,4100.0,22.3206,22.3206,22.3142,22.3206,4100.0
2012-04-18 13:25:00,34.84,34.84,34.83,34.84,4800.0,22.3206,22.3206,22.3142,22.3206,4800.0
2012-04-18 13:30:00,34.83,34.85,34.81,34.82,21100.0,22.3142,22.327,22.3014,22.3078,21100.0
2012-04-18 13:35:00,34.83,34.83,34.82,34.82,2500.0,22.3142,22.3142,22.3078,22.3078,2500.0
2012-04-18 13:40:00,34.83,34.84,34.82,34.83,24300.0,22.3142,22.3206,22.3078,22.3142,24300.0
2012-04-18 13:45:00,34.83,34.84,34.83,34.84,6600.0,22.3142,22.3206,22.3142,22.3206,6600.0
2012-04-18 13:50:00,34.84,34.85,34.83,34.84,6400.0,22.3206,22.327,22.3142,22.3206,6400.0
2012-04-18 13:55:00,34.84,34.85,34.81,34.82,28100.0,22.3206,22.327,22.3014,22.3078,28100.0
2012-04-18 14:00:00,34.82,34.82,34.8,34.8,11800.0,22.3078,22.3078,22.295,22.295,11800.0
2012-04-18 14:05:00,34.8,34.81,34.79,34.8,9700.0,22.295,22.3014,22.2886,22.295,9700.0
2012-04-18 14:10:00,34.79,34.8,34.79,34.8,14200.0,22.2886,22.295,22.2886,22.295,14200.0
2012-04-18 14:15:00,34.8,34.8,34.78,34.79,14900.0,22.295,22.295,22.2822,22.2886,14900.0
2012-04-18 14:20:00,34.79,34.84,34.79,34.82,29300.0,22.2886,22.3206,22.2886,22.3078,29300.0
2012-04-18 14:25:00,34.82,34.83,34.82,34.82,5600.0,22.3078,22.3142,22.3078,22.3078,5600.0
2012-04-18 14:30:00,34.82,34.83,34.81,34.81,5400.0,22.3078,22.3142,22.3014,22.3014,5400.0
2012-04-18 14:35:00,34.81,34.82,34.8,34.8,15500.0,22.3014,22.3078,22.295,22.295,15500.0
2012-04-18 14:40:00,34.8,34.81,34.78,34.78,21700.0,22.295,22.3014,22.2822,22.2822,21700.0
2012-04-18 14:45:00,34.78,34.79,34.76,34.77,19300.0,22.2822,22.2886,22.2694,22.2758,19300.0
2012-04-18 14:50:00,34.78,34.79,34.78,34.79,3800.0,22.2822,22.2886,22.2822,22.2886,3800.0
2012-04-18 14:55:00,34.79,34.79,34.77,34.77,8900.0,22.2886,22.2886,22.2758,22.2758,8900.0
2012-04-18 15:00:00,34.77,34.82,34.77,34.82,76200.0,22.2758,22.3078,22.2758,22.3078,76200.0
2012-04-18 15:05:00,34.81,34.83,34.79,34.79,30800.0,22.3014,22.3142,22.2886,22.2886,30800.0
2012-04-18 15:10:00,34.8,34.81,34.78,34.8,26300.0,22.295,22.3014,22.2822,22.295,26300.0
2012-04-18 15:15:00,34.8,34.81,34.79,34.8,15300.0,22.295,22.3014,22.2886,22.295,15300.0
2012-04-18 15:20:00,34.8,34.82,34.79,34.81,34100.0,22.295,22.3078,22.2886,22.3014,34100.0
2012-04-18 15:25:00,34.81,34.81,34.77,34.79,46700.0,22.3014,22.3014,22.2758,22.2886,46700.0
2012-04-18 15:30:00,34.79,34.79,34.78,34.78,12000.0,22.2886,22.2886,22.2822,22.2822,12000.0
2012-04-18 15:35:00,34.78,34.79,34.77,34.78,19800.0,22.2822,22.2886,22.2758,22.2822,19800.0
2012-04-18 15:40:00,34.79,34.79,34.76,34.77,28300.0,22.2886,22.2886,22.2694,22.2758,28300.0
2012-04-18 15:45:00,34.77,34.78,34.76,34.76,42300.0,22.2758,22.2822,22.2694,22.2694,42300.0
2012-04-18 15:50:00,34.77,34.77,34.75,34.77,76100.0,22.2758,22.2758,22.263,22.2758,76100.0
2012-04-18 15:55:00,34.77,34.78,34.76,34.77,114600.0,22.2758,22.2822,22.2694,22.2758,114600.0
2012-04-19 09:30:00,34.74,34.74,34.63,34.64,59500.0,22.2566,22.2566,22.1861,22.1925,59500.0
2012-04-19 09:35:00,34.64,34.67,34.58,34.6,91400.0,22.1925,22.2117,22.1541,22.1669,91400.0
2012-04-19 09:40:00,34.61,34.66,34.58,34.62,231900.0,22.1733,22.2053,22.1541,22.1797,231900.0
2012-04-19 09:45:00,34.62,34.69,34.61,34.67,167000.0,22.1797,22.2245,22.1733,22.2117,167000.0
2012-04-19 09:50:00,34.67,34.7,34.66,34.66,58100.0,22.2117,22.2309,22.2053,22.2053,58100.0
2012-04-19 09:55:00,34.68,34.72,34.66,34.72,37200.0,22.2181,22.2438,22.2053,22.2438,37200.0
2012-04-19 10:00:00,34.72,34.72,34.67,34.67,140700.0,22.2438,22.2438,22.2117,22.2117,140700.0
2012-04-19 10:05:00,34.67,34.7,34.64,34.65,94500.0,22.2117,22.2309,22.1925,22.1989,94500.0
2012-04-19 10:10:00,34.64,34.67,34.63,34.66,55200.0,22.1925,22.2117,22.1861,22.2053,55200.0
2012-04-19 10:15:00,34.66,34.66,34.62,34.65,47100.0,22.2053,22.2053,22.1797,22.1989,47100.0
2012-04-19 10:20:00,34.64,34.66,34.61,34.63,111700.0,22.1925,22.2053,22.1733,22.1861,111700.0
2012-04-19 10:25:00,34.63,34.63,34.57,34.58,64800.0,22.1861,22.1861,22.1477,22.1541,64800.0
2012-04-19 10:30:00,34.59,34.59,34.55,34.58,119200.0,22.1605,22.1605,22.1348,22.1541,119200.0
2012-04-19 10:35:00,34.58,34.64,34.58,34.63,130200.0,22.1541,22.1925,22.1541,22.1861,130200.0
2012-04-19 10:40:00,34.63,34.7,34.63,34.67,178600.0,22.1861,22.2309,22.1861,22.2117,178600.0
2012-04-19 10:45:00,34.67,34.7,34.66,34.68,39500.0,22.2117,22.2309,22.2053,22.2181,39500.0
2012-04-19 10:50:00,34.67,34.7,34.67,34.7,16200.0,22.2117,22.2309,22.2117,22.2309,16200.0
2012-04-19 10:55:00,34.7,34.72,34.69,34.72,59100.0,22.2309,22.2438,22.2245,22.2438,59100.0
2012-04-19 11:00:00,34.71,34.71,34.68,34.7,273700.0,22.2374,22.2374,22.2181,22.2309,273700.0
2012-04-19 11:05:00,34.7,34.73,34.7,34.72,54900.0,22.2309,22.2502,22.2309,22.2438,54900.0
2012-04-19 11:10:00,34.72,34.74,34.7,34.73,106500.0,22.2438,22.2566,22.2309,22.2502,106500.0
2012-04-19 11:15:00,34.73,34.75,34.73,34.73,20600.0,22.2502,22.263,22.2502,22.2502,20600.0
2012-04-19 11:20:00,34.73,34.75,34.7,34.72,43500.0,22.2502,22.263,22.2309,22.2438,43500.0
2012-04-19 11:25:00,34.72,34.75,34.72,34.72,75400.0,22.2438,22.263,22.2438,22.2438,75400.0
2012-04-19 11:30:00,34.73,34.74,34.71,34.73,88900.0,22.2502,22.2566,22.2374,22.2502,88900.0
2012-04-19 11:35:00,34.73,34.74,34.72,34.74,5800.0,22.2502,22.2566,22.2438,22.2566,5800.0
2012-04-19 11:40:00,34.74,34.78,34.74,34.77,118400.0,22.2566,22.2822,22.2566,22.2758,118400.0
2012-04-19 11:45:00,34.77,34.8,34.76,34.8,35700.0,22.2758,22.295,22.2694,22.295,35700.0
2012-04-19 11:50:00,34.8,34.81,34.79,34.8,11900.0,22.295,22.3014,22.2886,22.295,11900.0
2012-04-19 11:55:00,34.8,34.82,34.78,34.78,62000.0,22.295,22.3078,22.2822,22.2822,62000.0
2012-04-19 12:00:00,34.78,34.79,34.74,34.74,40300.0,22.2822,22.2886,22.2566,22.2566,40300.0
2012-04-19 12:05:00,34.74,34.75,34.71,34.72,21500.0,22.2566,22.263,22.2374,22.2438,21500.0
2012-04-19 12:10:00,34.71,34.74,34.7,34.72,17800.0,22.2374,22.2566,22.2309,22.2438,17800.0
2012-04-19 12:15:00,34.71,34.71,34.67,34.67,35500.0,22.2374,22.2374,22.2117,22.2117,35500.0
2012-04-19 12:20:00,34.67,34.68,34.66,34.66,24900.0,22.2117,22.2181,22.2053,22.2053,24900.0
2012-04-19 12:25:00,34.67,34.68,34.67,34.68,27100.0,22.2117,22.2181,22.2117,22.2181,27100.0
2012-04-19 12:30:00,34.67,34.69,34.66,34.68,44900.0,22.2117,22.2245,22.2053,22.2181,44900.0
2012-04-19 12:35:00,34.69,34.71,34.68,34.69,24800.0,22.2245,22.2374,22.2181,22.2245,24800.0
2012-04-19 12:40:00,34.7,34.72,34.68,34.7,13400.0,22.2309,22.2438,22.2181,22.2309,13400.0
2012-04-19 12:45:00,34.7,34.72,34.69,34.69,22600.0,22.2309,22.2438,22.2245,22.2245,22600.0
2012-04-19 12:50:00,34.7,34.71,34.7,34.7,11000.0,22.2309,22.2374,22.2309,22.2309,11000.0
2012-04-19 12:55:00,34.7,34.73,34.7,34.72,34800.0,22.2309,22.2502,22.2309,22.2438,34800.0
2012-04-19 13:00:00,34.72,34.75,34.71,34.73,38100.0,22.2438,22.263,22.2374,22.2502,38100.0
2012-04-19 13:05:00,34.74,34.74,34.72,34.73,18500.0,22.2566,22.2566,22.2438,22.2502,18500.0
2012-04-19 13:10:00,34.72,34.72,34.68,34.69,20000.0,22.2438,22.2438,22.2181,22.2245,20000.0
2012-04-19 13:15:00,34.69,34.73,34.69,34.72,75000.0,22.2245,22.2502,22.2245,22.2438,75000.0
2012-04-19 13:20:00,34.71,34.71,34.67,34.69,34000.0,22.2374,22.2374,22.2117,22.2245,34000.0
2012-04-19 13:25:00,34.68,34.71,34.68,34.7,10000.0,22.2181,22.2374,22.2181,22.2309,10000.0
2012-04-19 13:30:00,34.7,34.73,34.7,34.72,42400.0,22.2309,22.2502,22.2309,22.2438,42400.0
2012-04-19 13:35:00,34.72,34.72,34.68,34.69,15200.0,22.2438,22.2438,22.2181,22.2245,15200.0
2012-04-19 13:40:00,34.69,34.69,34.68,34.68,3600.0,22.2245,22.2245,22.2181,22.2181,3600.0
2012-04-19 13:45:00,34.67,34.69,34.67,34.68,8100.0,22.2117,22.2245,22.2117,22.2181,8100.0
2012-04-19 13:50:00,34.68,34.69,34.65,34.65,6300.0,22.2181,22.2245,22.1989,22.1989,6300.0
2012-04-19 13:55:00,34.64,34.66,34.63,34.63,15500.0,22.1925,22.2053,22.1861,22.1861,15500.0
2012-04-19 14:00:00,34.62,34.65,34.62,34.65,7000.0,22.1797,22.1989,22.1797,22.1989,7000.0
2012-04-19 14:05:00,34.64,34.66,34.63,34.65,8900.0,22.1925,22.2053,22.1861,22.1989,8900.0
2012-04-19 14:10:00,34.65,34.66,34.64,34.65,10900.0,22.1989,22.2053,22.1925,22.1989,10900.0
2012-04-19 14:15:00,34.66,34.66,34.61,34.63,23100.0,22.2053,22.2053,22.1733,22.1861,23100.0
2012-04-19 14:20:00,34.64,34.64,34.6,34.62,22600.0,22.1925,22.1925,22.1669,22.1797,22600.0
2012-04-19 14:25:00,34.63,34.63,34.61,34.63,11600.0,22.1861,22.1861,22.1733,22.1861,11600.0
2012-04-19 14:30:00,34.63,34.64,34.58,34.61,43800.0,22.1861,22.1925,22.1541,22.1733,43800.0
2012-04-19 14:35:00,34.6,34.62,34.57,34.62,42700.0,22.1669,22.1797,22.1477,22.1797,42700.0
2012-04-19 14:40:00,34.61,34.62,34.59,34.61,41600.0,22.1733,22.1797,22.1605,22.1733,41600.0
2012-04-19 14:45:00,34.61,34.63,34.59,34.63,13800.0,22.1733,22.1861,22.1605,22.1861,13800.0
2012-04-19 14:50:00,34.62,34.62,34.59,34.61,16600.0,22.1797,22.1797,22.1605,22.1733,16600.0
2012-04-19 14:55:00,34.61,34.61,34.6,34.6,18500.0,22.1733,22.1733,22.1669,22.1669,18500.0
2012-04-19 15:00:00,34.6,34.61,34.59,34.61,25100.0,22.1669,22.1733,22.1605,22.1733,25100.0
2012-04-19 15:05:00,34.59,34.59,34.58,34.58,16900.0,22.1605,22.1605,22.1541,22.1541,16900.0
2012-04-19 15:10:00,34.58,34.59,34.55,34.57,35400.0,22.1541,22.1605,22.1348,22.1477,35400.0
2012-04-19 15:15:00,34.57,34.59,34.55,34.56,241300.0,22.1477,22.1605,22.1348,22.1413,241300.0
2012-04-19 15:20:00,34.57,34.58,34.55,34.57,32200.0,22.1477,22.1541,22.1348,22.1477,32200.0
2012-04-19 15:25:00,34.56,34.62,34.56,34.62,69700.0,22.1413,22.1797,22.1413,22.1797,69700.0
2012-04-19 15:30:00,34.61,34.63,34.59,34.62,30400.0,22.1733,22.1861,22.1605,22.1797,30400.0
2012-04-19 15:35:00,34.61,34.63,34.61,34.63,21000.0,22.1733,22.1861,22.1733,22.1861,21000.0
2012-04-19 15:40:00,34.62,34.63,34.61,34.63,28500.0,22.1797,22.1861,22.1733,22.1861,28500.0
2012-04-19 15:45:00,34.63,34.68,34.63,34.66,153400.0,22.1861,22.2181,22.1861,22.2053,153400.0
2012-04-19 15:50:00,34.66,34.67,34.62,34.65,94000.0,22.2053,22.2117,22.1797,22.1989,94000.0
2012-04-19 15:55:00,34.66,34.69,34.66,34.66,391200.0,22.2053,22.2245,22.2053,22.2053,391200.0
2012-04-20 09:30:00,34.75,34.75,34.66,34.7,63900.0,22.263,22.263,22.2053,22.2309,63900.0
2012-04-20 09:35:00,34.7,34.81,34.7,34.75,158500.0,22.2309,22.3014,22.2309,22.263,158500.0
2012-04-20 09:40:00,34.75,34.81,34.75,34.81,189200.0,22.263,22.3014,22.263,22.3014,189200.0
2012-04-20 09:45:00,34.8,34.88,34.78,34.85,247300.0,22.295,22.3463,22.2822,22.327,247300.0
2012-04-20 09:50:00,34.84,34.85,34.8,34.81,163400.0,22.3206,22.327,22.295,22.3014,163400.0
2012-04-20 09:55:00,34.81,34.81,34.75,34.79,76200.0,22.3014,22.3014,22.263,22.2886,76200.0
2012-04-20 10:00:00,34.79,34.8,34.75,34.78,158200.0,22.2886,22.295,22.263,22.2822,158200.0
2012-04-20 10:05:00,34.77,34.86,34.76,34.81,916900.0,22.2758,22.3335,22.2694,22.3014,916900.0
2012-04-20 10:10:00,34.81,34.86,34.79,34.83,120100.0,22.3014,22.3335,22.2886,22.3142,120100.0
2012-04-20 10:15:00,34.83,34.86,34.82,34.85,221800.0,22.3142,22.3335,22.3078,22.327,221800.0
2012-04-20 10:20:00,34.85,34.85,34.83,34.84,381100.0,22.327,22.327,22.3142,22.3206,381100.0
2012-04-20 10:25:00,34.85,34.87,34.84,34.85,173600.0,22.327,22.3399,22.3206,22.327,173600.0
2012-04-20 10:30:00,34.85,34.89,34.84,34.87,160300.0,22.327,22.3527,22.3206,22.3399,160300.0
2012-04-20 10:35:00,34.86,34.89,34.86,34.88,82200.0,22.3335,22.3527,22.3335,22.3463,82200.0
2012-04-20 10:40:00,34.89,34.9,34.86,34.88,133100.0,22.3527,22.3591,22.3335,22.3463,133100.0
2012-04-20 10:45:00,34.88,34.89,34.87,34.87,100200.0,22.3463,22.3527,22.3399,22.3399,100200.0
2012-04-20 10:50:00,34.88,34.95,34.88,34.95,116800.0,22.3463,22.3911,22.3463,22.3911,116800.0
2012-04-20 10:55:00,34.94,34.95,34.92,34.95,95900.0,22.3847,22.3911,22.3719,22.3911,95900.0
2012-04-20 11:00:00,34.95,34.99,34.95,34.98,170200.0,22.3911,22.4167,22.3911,22.4103,170200.0
2012-04-20 11:05:00,34.98,34.99,34.94,34.94,399300.0,22.4103,22.4167,22.3847,22.3847,399300.0
2012-04-20 11:10:00,34.94,34.95,34.93,34.94,156400.0,22.3847,22.3911,22.3783,22.3847,156400.0
2012-04-20 11:15:00,34.94,34.96,34.93,34.95,28000.0,22.3847,22.3975,22.3783,22.3911,28000.0
2012-04-20 11:20:00,34.96,34.97,34.95,34.96,18600.0,22.3975,22.4039,22.3911,22.3975,18600.0
2012-04-20 11:25:00,34.96,34.97,34.95,34.97,101000.0,22.3975,22.4039,22.3911,22.4039,101000.0
2012-04-20 11:30:00,34.97,34.99,34.97,34.99,19700.0,22.4039,22.4167,22.4039,22.4167,19700.0
2012-04-20 11:35:00,34.99,35.0,34.97,34.99,46000.0,22.4167,22.4231,22.4039,22.4167,46000.0
2012-04-20 11:40:00,35.0,35.01,35.0,35.0,50800.0,22.4231,22.4296,22.4231,22.4231,50800.0
2012-04-20 11:45:00,35.0,35.03,35.0,35.02,62400.0,22.4231,22.4424,22.4231,22.436,62400.0
2012-04-20 11:50:00,35.02,35.02,35.01,35.01,38600.0,22.436,22.436,22.4296,22.4296,38600.0
2012-04-20 11:55:00,35.02,35.03,35.01,35.03,35100.0,22.436,22.4424,22.4296,22.4424,35100.0
2012-04-20 12:00:00,35.04,35.05,35.03,35.04,31600.0,22.4488,22.4552,22.4424,22.4488,31600.0
2012-04-20 12:05:00,35.04,35.05,35.04,35.05,13500.0,22.4488,22.4552,22.4488,22.4552,13500.0
2012-04-20 12:10:00,35.05,35.06,35.04,35.06,23600.0,22.4552,22.4616,22.4488,22.4616,23600.0
2012-04-20 12:15:00,35.06,35.06,35.04,35.04,8800.0,22.4616,22.4616,22.4488,22.4488,8800.0
2012-04-20 12:20:00,35.04,35.07,35.04,35.07,178700.0,22.4488,22.468,22.4488,22.468,178700.0
2012-04-20 12:25:00,35.06,35.07,35.05,35.05,85900.0,22.4616,22.468,22.4552,22.4552,85900.0
2012-04-20 12:30:00,35.05,35.06,35.05,35.06,7600.0,22.4552,22.4616,22.4552,22.4616,7600.0
2012-04-20 12:35:00,35.06,35.06,35.05,35.06,4600.0,22.4616,22.4616,22.4552,22.4616,4600.0
2012-04-20 12:40:00,35.06,35.06,35.03,35.04,19600.0,22.4616,22.4616,22.4424,22.4488,19600.0
2012-04-20 12:45:00,35.05,35.05,35.04,35.05,18100.0,22.4552,22.4552,22.4488,22.4552,18100.0
2012-04-20 12:50:00,35.05,35.05,35.04,35.04,7000.0,22.4552,22.4552,22.4488,22.4488,7000.0
2012-04-20 12:55:00,35.04,35.05,35.04,35.04,17200.0,22.4488,22.4552,22.4488,22.4488,17200.0
2012-04-20 13:00:00,35.03,35.04,35.03,35.03,9800.0,22.4424,22.4488,22.4424,22.4424,9800.0
2012-04-20 13:05:00,35.03,35.05,35.03,35.04,19400.0,22.4424,22.4552,22.4424,22.4488,19400.0
2012-04-20 13:10:00,35.04,35.05,35.04,35.05,2700.0,22.4488,22.4552,22.4488,22.4552,2700.0
2012-04-20 13:15:00,35.04,35.05,35.03,35.03,8400.0,22.4488,22.4552,22.4424,22.4424,8400.0
2012-04-20 13:20:00,35.04,35.04,35.02,35.02,29700.0,22.4488,22.4488,22.436,22.436,29700.0
2012-04-20 13:25:00,35.02,35.03,35.02,35.03,13300.0,22.436,22.4424,22.436,22.4424,13300.0
2012-04-20 13:30:00,35.04,35.04,35.03,35.04,29100.0,22.4488,22.4488,22.4424,22.4488,29100.0
2012-04-20 13:35:00,35.04,35.07,35.04,35.06,129100.0,22.4488,22.468,22.4488,22.4616,129100.0
2012-04-20 13:40:00,35.06,35.06,35.05,35.05,10100.0,22.4616,22.4616,22.4552,22.4552,10100.0
2012-04-20 13:45:00,35.05,35.06,35.04,35.05,12400.0,22.4552,22.4616,22.4488,22.4552,12400.0
2012-04-20 13:50:00,35.05,35.05,35.03,35.04,10100.0,22.4552,22.4552,22.4424,22.4488,10100.0
2012-04-20 13:55:00,35.05,35.05,35.03,35.03,6800.0,22.4552,22.4552,22.4424,22.4424,6800.0
2012-04-20 14:00:00,35.03,35.05,35.02,35.04,18400.0,22.4424,22.4552,22.436,22.4488,18400.0
2012-04-20 14:05:00,35.03,35.05,35.02,35.02,15200.0,22.4424,22.4552,22.436,22.436,15200.0
2012-04-20 14:10:00,35.02,35.06,35.02,35.05,145900.0,22.436,22.4616,22.436,22.4552,145900.0
2012-04-20 14:15:00,35.05,35.07,35.05,35.05,34300.0,22.4552,22.468,22.4552,22.4552,34300.0
2012-04-20 14:20:00,35.05,35.06,35.04,35.05,19400.0,22.4552,22.4616,22.4488,22.4552,19400.0
2012-04-20 14:25:00,35.05,35.08,35.05,35.07,15300.0,22.4552,22.4744,22.4552,22.468,15300.0
2012-04-20 14:30:00,35.06,35.06,35.04,35.05,32700.0,22.4616,22.4616,22.4488,22.4552,32700.0
2012-04-20 14:35:00,35.05,35.06,35.04,35.06,255800.0,22.4552,22.4616,22.4488,22.4616,255800.0
2012-04-20 14:40:00,35.06,35.06,35.05,35.05,120400.0,22.4616,22.4616,22.4552,22.4552,120400.0
2012-04-20 14:45:00,35.05,35.05,35.04,35.05,5000.0,22.4552,22.4552,22.4488,22.4552,5000.0
2012-04-20 14:50:00,35.04,35.05,35.03,35.04,19100.0,22.4488,22.4552,22.4424,22.4488,19100.0
2012-04-20 14:55:00,35.04,35.05,35.02,35.03,137200.0,22.4488,22.4552,22.436,22.4424,137200.0
2012-04-20 15:00:00,35.02,35.04,35.01,35.03,194400.0,22.436,22.4488,22.4296,22.4424,194400.0
2012-04-20 15:05:00,35.02,35.03,35.02,35.02,9300.0,22.436,22.4424,22.436,22.436,9300.0
2012-04-20 15:10:00,35.01,35.03,35.01,35.03,30400.0,22.4296,22.4424,22.4296,22.4424,30400.0
2012-04-20 15:15:00,35.03,35.04,35.03,35.03,115900.0,22.4424,22.4488,22.4424,22.4424,115900.0
2012-04-20 15:20:00,35.04,35.04,35.01,35.01,193300.0,22.4488,22.4488,22.4296,22.4296,193300.0
2012-04-20 15:25:00,35.01,35.03,35.01,35.02,16700.0,22.4296,22.4424,22.4296,22.436,16700.0
2012-04-20 15:30:00,35.02,35.04,35.01,35.02,35300.0,22.436,22.4488,22.4296,22.436,35300.0
2012-04-20 15:35:00,35.02,35.03,35.02,35.03,24300.0,22.436,22.4424,22.436,22.4424,24300.0
2012-04-20 15:40:00,35.04,35.05,35.01,35.02,86400.0,22.4488,22.4552,22.4296,22.436,86400.0
2012-04-20 15:45:00,35.01,35.03,35.01,35.02,125000.0,22.4296,22.4424,22.4296,22.436,125000.0
2012-04-20 15:50:00,35.02,35.02,35.01,35.01,149900.0,22.436,22.436,22.4296,22.4296,149900.0
2012-04-20 15:55:00,35.02,35.04,35.01,35.02,399500.0,22.436,22.4488,22.4296,22.436,399500.0
2012-04-23 09:30:00,34.86,34.9,34.77,34.82,126600.0,22.3335,22.3591,22.2758,22.3078,126600.0
2012-04-23 09:35:00,34.81,34.83,34.78,34.82,75700.0,22.3014,22.3142,22.2822,22.3078,75700.0
2012-04-23 09:40:00,34.82,34.87,34.79,34.8,107700.0,22.3078,22.3399,22.2886,22.295,107700.0
2012-04-23 09:45:00,34.8,34.83,34.78,34.8,161000.0,22.295,22.3142,22.2822,22.295,161000.0
2012-04-23 09:50:00,34.8,34.81,34.78,34.81,161900.0,22.295,22.3014,22.2822,22.3014,161900.0
2012-04-23 09:55:00,34.81,34.81,34.79,34.8,114400.0,22.3014,22.3014,22.2886,22.295,114400.0
2012-04-23 10:00:00,34.8,34.84,34.78,34.83,173400.0,22.295,22.3206,22.2822,22.3142,173400.0
2012-04-23 10:05:00,34.82,34.82,34.78,34.78,92200.0,22.3078,22.3078,22.2822,22.2822,92200.0
2012-04-23 10:10:00,34.78,34.82,34.77,34.82,193900.0,22.2822,22.3078,22.2758,22.3078,193900.0
2012-04-23 10:15:00,34.82,34.83,34.79,34.8,206600.0,22.3078,22.3142,22.2886,22.295,206600.0
2012-04-23 10:20:00,34.81,34.82,34.78,34.79,174800.0,22.3014,22.3078,22.2822,22.2886,174800.0
2012-04-23 10:25:00,34.79,34.8,34.78,34.79,81100.0,22.2886,22.295,22.2822,22.2886,81100.0
2012-04-23 10:30:00,34.78,34.79,34.75,34.78,77300.0,22.2822,22.2886,22.263,22.2822,77300.0
2012-04-23 10:35:00,34.78,34.8,34.76,34.8,64600.0,22.2822,22.295,22.2694,22.295,64600.0
2012-04-23 10:40:00,34.8,34.82,34.78,34.79,79000.0,22.295,22.3078,22.2822,22.2886,79000.0
2012-04-23 10:45:00,34.79,34.8,34.78,34.78,33900.0,22.2886,22.295,22.2822,22.2822,33900.0
2012-04-23 10:50:00,34.78,34.79,34.76,34.79,64600.0,22.2822,22.2886,22.2694,22.2886,64600.0
2012-04-23 10:55:00,34.78,34.8,34.77,34.79,50400.0,22.2822,22.295,22.2758,22.2886,50400.0
2012-04-23 11:00:00,34.79,34.79,34.75,34.75,106400.0,22.2886,22.2886,22.263,22.263,106400.0
2012-04-23 11:05:00,34.75,34.75,34.73,34.75,59900.0,22.263,22.263,22.2502,22.263,59900.0
2012-04-23 11:10:00,34.75,34.75,34.71,34.72,76200.0,22.263,22.263,22.2374,22.2438,76200.0
2012-04-23 11:15:00,34.72,34.75,34.72,34.73,43200.0,22.2438,22.263,22.2438,22.2502,43200.0
2012-04-23 11:20:00,34.72,34.74,34.71,34.71,156600.0,22.2438,22.2566,22.2374,22.2374,156600.0
2012-04-23 11:25:00,34.72,34.74,34.71,34.72,28700.0,22.2438,22.2566,22.2374,22.2438,28700.0
2012-04-23 11:30:00,34.72,34.74,34.72,34.73,12800.0,22.2438,22.2566,22.2438,22.2502,12800.0
2012-04-23 11:35:00,34.73,34.76,34.73,34.75,49100.0,22.2502,22.2694,22.2502,22.263,49100.0
2012-04-23 11:40:00,34.75,34.75,34.74,34.74,7000.0,22.263,22.263,22.2566,22.2566,7000.0
2012-04-23 11:45:00,34.75,34.75,34.73,34.74,52900.0,22.263,22.263,22.2502,22.2566,52900.0
2012-04-23 11:50:00,34.74,34.75,34.73,34.75,14800.0,22.2566,22.263,22.2502,22.263,14800.0
2012-04-23 11:55:00,34.75,34.77,34.75,34.77,45900.0,22.263,22.2758,22.263,22.2758,45900.0
2012-04-23 12:00:00,34.77,34.78,34.76,34.77,27000.0,22.2758,22.2822,22.2694,22.2758,27000.0
2012-04-23 12:05:00,34.77,34.79,34.77,34.79,10300.0,22.2758,22.2886,22.2758,22.2886,10300.0
2012-04-23 12:10:00,34.78,34.79,34.77,34.77,9000.0,22.2822,22.2886,22.2758,22.2758,9000.0
2012-04-23 12:15:00,34.77,34.77,34.77,34.77,8400.0,22.2758,22.2758,22.2758,22.2758,8400.0
2012-04-23 12:20:00,34.77,34.78,34.76,34.78,8800.0,22.2758,22.2822,22.2694,22.2822,8800.0
2012-04-23 12:25:00,34.78,34.79,34.77,34.77,11400.0,22.2822,22.2886,22.2758,22.2758,11400.0
2012-04-23 12:30:00,34.78,34.78,34.77,34.78,2400.0,22.2822,22.2822,22.2758,22.2822,2400.0
2012-04-23 12:35:00,34.77,34.78,34.76,34.77,23100.0,22.2758,22.2822,22.2694,22.2758,23100.0
2012-04-23 12:40:00,34.76,34.78,34.76,34.77,6300.0,22.2694,22.2822,22.2694,22.2758,6300.0
2012-04-23 12:45:00,34.77,34.77,34.75,34.77,16700.0,22.2758,22.2758,22.263,22.2758,16700.0
2012-04-23 12:50:00,34.76,34.77,34.76,34.76,8700.0,22.2694,22.2758,22.2694,22.2694,8700.0
2012-04-23 12:55:00,34.77,34.8,34.76,34.8,224800.0,22.2758,22.295,22.2694,22.295,224800.0
2012-04-23 13:00:00,34.8,34.8,34.78,34.78,443800.0,22.295,22.295,22.2822,22.2822,443800.0
2012-04-23 13:05:00,34.79,34.79,34.78,34.78,5400.0,22.2886,22.2886,22.2822,22.2822,5400.0
2012-04-23 13:10:00,34.79,34.8,34.78,34.8,16700.0,22.2886,22.295,22.2822,22.295,16700.0
2012-04-23 13:15:00,34.8,34.8,34.79,34.8,28500.0,22.295,22.295,22.2886,22.295,28500.0
2012-04-23 13:20:00,34.79,34.81,34.78,34.8,88200.0,22.2886,22.3014,22.2822,22.295,88200.0
2012-04-23 13:25:00,34.8,34.8,34.78,34.79,43300.0,22.295,22.295,22.2822,22.2886,43300.0
2012-04-23 13:30:00,34.78,34.79,34.77,34.77,7800.0,22.2822,22.2886,22.2758,22.2758,7800.0
2012-04-23 13:35:00,34.77,34.8,34.77,34.8,7400.0,22.2758,22.295,22.2758,22.295,7400.0
2012-04-23 13:40:00,34.81,34.81,34.8,34.8,4400.0,22.3014,22.3014,22.295,22.295,4400.0
2012-04-23 13:45:00,34.8,34.81,34.77,34.8,22700.0,22.295,22.3014,22.2758,22.295,22700.0
2012-04-23 13:50:00,34.8,34.81,34.79,34.8,62500.0,22.295,22.3014,22.2886,22.295,62500.0
2012-04-23 13:55:00,34.79,34.8,34.79,34.79,14500.0,22.2886,22.295,22.2886,22.2886,14500.0
2012-04-23 14:00:00,34.79,34.81,34.78,34.81,39500.0,22.2886,22.3014,22.2822,22.3014,39500.0
2012-04-23 14:05:00,34.8,34.8,34.77,34.78,25100.0,22.295,22.295,22.2758,22.2822,25100.0
2012-04-23 14:10:00,34.78,34.79,34.77,34.79,11800.0,22.2822,22.2886,22.2758,22.2886,11800.0
2012-04-23 14:15:00,34.79,34.8,34.78,34.79,11800.0,22.2886,22.295,22.2822,22.2886,11800.0
2012-04-23 14:20:00,34.8,34.83,34.8,34.81,37000.0,22.295,22.3142,22.295,22.3014,37000.0
2012-04-23 14:25:00,34.8,34.81,34.8,34.81,10500.0,22.295,22.3014,22.295,22.3014,10500.0
2012-04-23 14:30:00,34.81,34.86,34.81,34.84,70800.0,22.3014,22.3335,22.3014,22.3206,70800.0
2012-04-23 14:35:00,34.85,34.86,34.84,34.85,29100.0,22.327,22.3335,22.3206,22.327,29100.0
2012-04-23 14:40:00,34.85,34.85,34.82,34.83,25700.0,22.327,22.327,22.3078,22.3142,25700.0
2012-04-23 14:45:00,34.83,34.83,34.8,34.8,47900.0,22.3142,22.3142,22.295,22.295,47900.0
2012-04-23 14:50:00,34.8,34.81,34.8,34.81,14700.0,22.295,22.3014,22.295,22.3014,14700.0
2012-04-23 14:55:00,34.8,34.81,34.79,34.8,16300.0,22.295,22.3014,22.2886,22.295,16300.0
2012-04-23 15:00:00,34.79,34.81,34.79,34.8,56300.0,22.2886,22.3014,22.2886,22.295,56300.0
2012-04-23 15:05:00,34.8,34.83,34.8,34.8,68900.0,22.295,22.3142,22.295,22.295,68900.0
2012-04-23 15:10:00,34.8,34.81,34.8,34.81,30800.0,22.295,22.3014,22.295,22.3014,30800.0
2012-04-23 15:15:00,34.81,34.83,34.8,34.82,40400.0,22.3014,22.3142,22.295,22.3078,40400.0
2012-04-23 15:20:00,34.82,34.83,34.8,34.8,60900.0,22.3078,22.3142,22.295,22.295,60900.0
2012-04-23 15:25:00,34.81,34.82,34.8,34.82,36900.0,22.3014,22.3078,22.295,22.3078,36900.0
2012-04-23 15:30:00,34.81,34.83,34.81,34.82,30400.0,22.3014,22.3142,22.3014,22.3078,30400.0
2012-04-23 15:35:00,34.81,34.83,34.81,34.83,44200.0,22.3014,22.3142,22.3014,22.3142,44200.0
2012-04-23 15:40:00,34.82,34.83,34.81,34.83,45400.0,22.3078,22.3142,22.3014,22.3142,45400.0
2012-04-23 15:45:00,34.82,34.83,34.81,34.82,113200.0,22.3078,22.3142,22.3014,22.3078,113200.0
2012-04-23 15:50:00,34.81,34.85,34.81,34.82,173000.0,22.3014,22.327,22.3014,22.3078,173000.0
2012-04-23 15:55:00,34.83,34.84,34.82,34.83,381100.0,22.3142,22.3206,22.3078,22.3142,381100.0
2012-04-24 09:30:00,34.83,34.92,34.83,34.9,47100.0,22.3142,22.3719,22.3142,22.3591,47100.0
2012-04-24 09:35:00,34.9,35.03,34.9,35.0,124300.0,22.3591,22.4424,22.3591,22.4231,124300.0
2012-04-24 09:40:00,34.99,35.06,34.98,35.02,338400.0,22.4167,22.4616,22.4103,22.436,338400.0
2012-04-24 09:45:00,35.02,35.04,35.0,35.03,140000.0,22.436,22.4488,22.4231,22.4424,140000.0
2012-04-24 09:50:00,35.02,35.04,35.02,35.02,69000.0,22.436,22.4488,22.436,22.436,69000.0
2012-04-24 09:55:00,35.01,35.02,34.97,34.97,38800.0,22.4296,22.436,22.4039,22.4039,38800.0
2012-04-24 10:00:00,34.97,35.05,34.97,35.03,121900.0,22.4039,22.4552,22.4039,22.4424,121900.0
2012-04-24 10:05:00,35.04,35.05,35.02,35.03,92800.0,22.4488,22.4552,22.436,22.4424,92800.0
2012-04-24 10:10:00,35.02,35.03,35.0,35.01,41800.0,22.436,22.4424,22.4231,22.4296,41800.0
2012-04-24 10:15:00,35.01,35.02,34.98,34.98,31500.0,22.4296,22.436,22.4103,22.4103,31500.0
2012-04-24 10:20:00,34.97,34.99,34.95,34.95,23400.0,22.4039,22.4167,22.3911,22.3911,23400.0
2012-04-24 10:25:00,34.96,34.97,34.94,34.94,45200.0,22.3975,22.4039,22.3847,22.3847,45200.0
2012-04-24 10:30:00,34.94,34.99,34.94,34.99,60300.0,22.3847,22.4167,22.3847,22.4167,60300.0
2012-04-24 10:35:00,34.97,34.97,34.95,34.95,25100.0,22.4039,22.4039,22.3911,22.3911,25100.0
2012-04-24 10:40:00,34.95,35.02,34.95,35.02,23700.0,22.3911,22.436,22.3911,22.436,23700.0
2012-04-24 10:45:00,35.02,35.03,35.0,35.03,88200.0,22.436,22.4424,22.4231,22.4424,88200.0
2012-04-24 10:50:00,35.03,35.03,35.01,35.02,27200.0,22.4424,22.4424,22.4296,22.436,27200.0
2012-04-24 10:55:00,35.02,35.04,35.02,35.04,12200.0,22.436,22.4488,22.436,22.4488,12200.0
2012-04-24 11:00:00,35.04,35.05,35.03,35.04,42200.0,22.4488,22.4552,22.4424,22.4488,42200.0
2012-04-24 11:05:00,35.03,35.04,35.02,35.02,47900.0,22.4424,22.4488,22.436,22.436,47900.0
2012-04-24 11:10:00,35.02,35.04,35.02,35.04,51400.0,22.436,22.4488,22.436,22.4488,51400.0
2012-04-24 11:15:00,35.04,35.06,35.04,35.05,64600.0,22.4488,22.4616,22.4488,22.4552,64600.0
2012-04-24 11:20:00,35.05,35.05,35.04,35.05,45800.0,22.4552,22.4552,22.4488,22.4552,45800.0
2012-04-24 11:25:00,35.05,35.05,35.03,35.03,90700.0,22.4552,22.4552,22.4424,22.4424,90700.0
2012-04-24 11:30:00,35.04,35.05,35.0,35.02,200600.0,22.4488,22.4552,22.4231,22.436,200600.0
2012-04-24 11:35:00,35.02,35.02,34.99,35.0,32400.0,22.436,22.436,22.4167,22.4231,32400.0
2012-04-24 11:40:00,34.99,34.99,34.97,34.98,47400.0,22.4167,22.4167,22.4039,22.4103,47400.0
2012-04-24 11:45:00,34.98,35.01,34.98,35.0,22000.0,22.4103,22.4296,22.4103,22.4231,22000.0
2012-04-24 11:50:00,35.01,35.02,35.0,35.01,30100.0,22.4296,22.436,22.4231,22.4296,30100.0
2012-04-24 11:55:00,35.01,35.01,34.99,35.01,13400.0,22.4296,22.4296,22.4167,22.4296,13400.0
2012-04-24 12:00:00,35.01,35.01,35.0,35.0,11600.0,22.4296,22.4296,22.4231,22.4231,11600.0
2012-04-24 12:05:00,35.0,35.01,35.0,35.01,25200.0,22.4231,22.4296,22.4231,22.4296,25200.0
2012-04-24 12:10:00,35.02,35.02,35.01,35.01,6000.0,22.436,22.436,22.4296,22.4296,6000.0
2012-04-24 12:15:00,35.01,35.02,34.99,35.01,124600.0,22.4296,22.436,22.4167,22.4296,124600.0
2012-04-24 12:20:00,35.01,35.02,35.0,35.01,128500.0,22.4296,22.436,22.4231,22.4296,128500.0
2012-04-24 12:25:00,35.01,35.01,34.99,35.01,22500.0,22.4296,22.4296,22.4167,22.4296,22500.0
2012-04-24 12:30:00,35.0,35.02,35.0,35.01,39100.0,22.4231,22.436,22.4231,22.4296,39100.0
2012-04-24 12:35:00,35.02,35.02,35.0,35.0,15000.0,22.436,22.436,22.4231,22.4231,15000.0
2012-04-24 12:40:00,34.99,35.0,34.98,35.0,53800.0,22.4167,22.4231,22.4103,22.4231,53800.0
2012-04-24 12:45:00,35.01,35.02,35.0,35.01,62000.0,22.4296,22.436,22.4231,22.4296,62000.0
2012-04-24 12:50:00,35.01,35.01,35.0,35.01,26800.0,22.4296,22.4296,22.4231,22.4296,26800.0
2012-04-24 12:55:00,35.01,35.01,35.0,35.01,18000.0,22.4296,22.4296,22.4231,22.4296,18000.0
2012-04-24 13:00:00,35.0,35.02,35.0,35.02,12900.0,22.4231,22.436,22.4231,22.436,12900.0
2012-04-24 13:05:00,35.01,35.03,35.01,35.03,39400.0,22.4296,22.4424,22.4296,22.4424,39400.0
2012-04-24 13:10:00,35.02,35.04,35.02,35.04,62000.0,22.436,22.4488,22.436,22.4488,62000.0
2012-04-24 13:15:00,35.04,35.04,35.02,35.03,11800.0,22.4488,22.4488,22.436,22.4424,11800.0
2012-04-24 13:20:00,35.03,35.04,35.02,35.03,10000.0,22.4424,22.4488,22.436,22.4424,10000.0
2012-04-24 13:25:00,35.02,35.03,35.01,35.02,20400.0,22.436,22.4424,22.4296,22.436,20400.0
2012-04-24 13:30:00,35.02,35.04,35.02,35.04,26000.0,22.436,22.4488,22.436,22.4488,26000.0
2012-04-24 13:35:00,35.04,35.06,35.04,35.06,34400.0,22.4488,22.4616,22.4488,22.4616,34400.0
2012-04-24 13:40:00,35.05,35.08,35.04,35.07,181900.0,22.4552,22.4744,22.4488,22.468,181900.0
2012-04-24 13:45:00,35.07,35.08,35.07,35.08,6300.0,22.468,22.4744,22.468,22.4744,6300.0
2012-04-24 13:50:00,35.09,35.11,35.09,35.11,47800.0,22.4808,22.4936,22.4808,22.4936,47800.0
2012-04-24 13:55:00,35.1,35.1,35.08,35.09,111000.0,22.4872,22.4872,22.4744,22.4808,111000.0
2012-04-24 14:00:00,35.09,35.09,35.08,35.08,110300.0,22.4808,22.4808,22.4744,22.4744,110300.0
2012-04-24 14:05:00,35.08,35.08,35.06,35.06,269200.0,22.4744,22.4744,22.4616,22.4616,269200.0
2012-04-24 14:10:00,35.07,35.08,35.06,35.08,20800.0,22.468,22.4744,22.4616,22.4744,20800.0
2012-04-24 14:15:00,35.08,35.08,35.07,35.07,15400.0,22.4744,22.4744,22.468,22.468,15400.0
2012-04-24 14:20:00,35.07,35.08,35.06,35.08,39000.0,22.468,22.4744,22.4616,22.4744,39000.0
2012-04-24 14:25:00,35.08,35.08,35.06,35.06,65500.0,22.4744,22.4744,22.4616,22.4616,65500.0
2012-04-24 14:30:00,35.06,35.08,35.06,35.08,18000.0,22.4616,22.4744,22.4616,22.4744,18000.0
2012-04-24 14:35:00,35.08,35.09,35.07,35.09,164500.0,22.4744,22.4808,22.468,22.4808,164500.0
2012-04-24 14:40:00,35.08,35.09,35.07,35.09,32700.0,22.4744,22.4808,22.468,22.4808,32700.0
2012-04-24 14:45:00,35.09,35.09,35.08,35.09,13300.0,22.4808,22.4808,22.4744,22.4808,13300.0
2012-04-24 14:50:00,35.09,35.09,35.08,35.09,35400.0,22.4808,22.4808,22.4744,22.4808,35400.0
2012-04-24 14:55:00,35.08,35.09,35.08,35.08,90500.0,22.4744,22.4808,22.4744,22.4744,90500.0
2012-04-24 15:00:00,35.09,35.1,35.08,35.09,47700.0,22.4808,22.4872,22.4744,22.4808,47700.0
2012-04-24 15:05:00,35.09,35.1,35.09,35.1,28100.0,22.4808,22.4872,22.4808,22.4872,28100.0
2012-04-24 15:10:00,35.1,35.1,35.09,35.09,23700.0,22.4872,22.4872,22.4808,22.4808,23700.0
2012-04-24 15:15:00,35.09,35.12,35.09,35.11,122300.0,22.4808,22.5,22.4808,22.4936,122300.0
2012-04-24 15:20:00,35.11,35.13,35.11,35.13,101700.0,22.4936,22.5064,22.4936,22.5064,101700.0
2012-04-24 15:25:00,35.13,35.13,35.09,35.1,99800.0,22.5064,22.5064,22.4808,22.4872,99800.0
2012-04-24 15:30:00,35.09,35.1,35.09,35.1,47200.0,22.4808,22.4872,22.4808,22.4872,47200.0
2012-04-24 15:35:00,35.1,35.11,35.09,35.11,79300.0,22.4872,22.4936,22.4808,22.4936,79300.0
2012-04-24 15:40:00,35.11,35.11,35.1,35.1,60000.0,22.4936,22.4936,22.4872,22.4872,60000.0
2012-04-24 15:45:00,35.11,35.11,35.07,35.08,598900.0,22.4936,22.4936,22.468,22.4744,598900.0
2012-04-24 15:50:00,35.08,35.1,35.07,35.09,310600.0,22.4744,22.4872,22.468,22.4808,310600.0
2012-04-24 15:55:00,35.09,35.11,35.08,35.11,572500.0,22.4808,22.4936,22.4744,22.4936,572500.0
2012-04-25 09:30:00,35.21,35.21,35.06,35.12,115100.0,22.5577,22.5577,22.4616,22.5,115100.0
2012-04-25 09:35:00,35.12,35.16,35.1,35.15,99800.0,22.5,22.5257,22.4872,22.5192,99800.0
2012-04-25 09:40:00,35.15,35.19,35.14,35.16,197400.0,22.5192,22.5449,22.5128,22.5257,197400.0
2012-04-25 09:45:00,35.16,35.2,35.16,35.18,94500.0,22.5257,22.5513,22.5257,22.5385,94500.0
2012-04-25 09:50:00,35.17,35.19,35.13,35.16,335300.0,22.5321,22.5449,22.5064,22.5257,335300.0
2012-04-25 09:55:00,35.15,35.17,35.15,35.16,56800.0,22.5192,22.5321,22.5192,22.5257,56800.0
2012-04-25 10:00:00,35.17,35.17,35.15,35.16,72600.0,22.5321,22.5321,22.5192,22.5257,72600.0
2012-04-25 10:05:00,35.16,35.18,35.14,35.15,78700.0,22.5257,22.5385,22.5128,22.5192,78700.0
2012-04-25 10:10:00,35.15,35.15,35.12,35.12,71800.0,22.5192,22.5192,22.5,22.5,71800.0
2012-04-25 10:15:00,35.13,35.13,35.11,35.12,112300.0,22.5064,22.5064,22.4936,22.5,112300.0
2012-04-25 10:20:00,35.13,35.15,35.12,35.14,45000.0,22.5064,22.5192,22.5,22.5128,45000.0
2012-04-25 10:25:00,35.14,35.15,35.14,35.15,97600.0,22.5128,22.5192,22.5128,22.5192,97600.0
2012-04-25 10:30:00,35.14,35.16,35.13,35.14,104300.0,22.5128,22.5257,22.5064,22.5128,104300.0
2012-04-25 10:35:00,35.14,35.14,35.13,35.13,58400.0,22.5128,22.5128,22.5064,22.5064,58400.0
2012-04-25 10:40:00,35.14,35.17,35.13,35.16,36500.0,22.5128,22.5321,22.5064,22.5257,36500.0
2012-04-25 10:45:00,35.16,35.17,35.15,35.17,106000.0,22.5257,22.5321,22.5192,22.5321,106000.0
2012-04-25 10:50:00,35.18,35.21,35.17,35.21,77100.0,22.5385,22.5577,22.5321,22.5577,77100.0
2012-04-25 10:55:00,35.2,35.23,35.2,35.22,52600.0,22.5513,22.5705,22.5513,22.5641,52600.0
2012-04-25 11:00:00,35.22,35.23,35.2,35.21,52300.0,22.5641,22.5705,22.5513,22.5577,52300.0
2012-04-25 11:05:00,35.21,35.23,35.19,35.19,40900.0,22.5577,22.5705,22.5449,22.5449,40900.0
2012-04-25 11:10:00,35.2,35.21,35.19,35.21,28400.0,22.5513,22.5577,22.5449,22.5577,28400.0
2012-04-25 11:15:00,35.2,35.21,35.18,35.19,19300.0,22.5513,22.5577,22.5385,22.5449,19300.0
2012-04-25 11:20:00,35.2,35.21,35.19,35.2,23900.0,22.5513,22.5577,22.5449,22.5513,23900.0
2012-04-25 11:25:00,35.21,35.23,35.2,35.22,89500.0,22.5577,22.5705,22.5513,22.5641,89500.0
2012-04-25 11:30:00,35.22,35.23,35.18,35.19,32500.0,22.5641,22.5705,22.5385,22.5449,32500.0
2012-04-25 11:35:00,35.2,35.2,35.19,35.2,14400.0,22.5513,22.5513,22.5449,22.5513,14400.0
2012-04-25 11:40:00,35.19,35.2,35.17,35.18,33700.0,22.5449,22.5513,22.5321,22.5385,33700.0
2012-04-25 11:45:00,35.18,35.18,35.15,35.16,48600.0,22.5385,22.5385,22.5192,22.5257,48600.0
2012-04-25 11:50:00,35.16,35.18,35.16,35.18,16300.0,22.5257,22.5385,22.5257,22.5385,16300.0
2012-04-25 11:55:00,35.17,35.18,35.16,35.18,28900.0,22.5321,22.5385,22.5257,22.5385,28900.0
2012-04-25 12:00:00,35.18,35.18,35.17,35.18,26400.0,22.5385,22.5385,22.5321,22.5385,26400.0
2012-04-25 12:05:00,35.18,35.18,35.17,35.18,20200.0,22.5385,22.5385,22.5321,22.5385,20200.0
2012-04-25 12:10:00,35.17,35.2,35.17,35.2,51900.0,22.5321,22.5513,22.5321,22.5513,51900.0
2012-04-25 12:15:00,35.19,35.2,35.17,35.18,16300.0,22.5449,22.5513,22.5321,22.5385,16300.0
2012-04-25 12:20:00,35.18,35.18,35.16,35.18,20300.0,22.5385,22.5385,22.5257,22.5385,20300.0
2012-04-25 12:25:00,35.18,35.2,35.16,35.2,52900.0,22.5385,22.5513,22.5257,22.5513,52900.0
2012-04-25 12:30:00,35.2,35.2,35.16,35.18,53500.0,22.5513,22.5513,22.5257,22.5385,53500.0
2012-04-25 12:35:00,35.19,35.21,35.15,35.15,46100.0,22.5449,22.5577,22.5192,22.5192,46100.0
2012-04-25 12:40:00,35.16,35.2,35.15,35.19,35100.0,22.5257,22.5513,22.5192,22.5449,35100.0
2012-04-25 12:45:00,35.2,35.21,35.19,35.2,119600.0,22.5513,22.5577,22.5449,22.5513,119600.0
2012-04-25 12:50:00,35.2,35.21,35.2,35.2,11500.0,22.5513,22.5577,22.5513,22.5513,11500.0
2012-04-25 12:55:00,35.2,35.23,35.2,35.22,37300.0,22.5513,22.5705,22.5513,22.5641,37300.0
2012-04-25 13:00:00,35.22,35.23,35.21,35.22,28800.0,22.5641,22.5705,22.5577,22.5641,28800.0
2012-04-25 13:05:00,35.22,35.24,35.21,35.23,40200.0,22.5641,22.5769,22.5577,22.5705,40200.0
2012-04-25 13:10:00,35.23,35.23,35.22,35.23,21600.0,22.5705,22.5705,22.5641,22.5705,21600.0
2012-04-25 13:15:00,35.23,35.24,35.22,35.22,40200.0,22.5705,22.5769,22.5641,22.5641,40200.0
2012-04-25 13:20:00,35.22,35.23,35.2,35.21,67900.0,22.5641,22.5705,22.5513,22.5577,67900.0
2012-04-25 13:25:00,35.2,35.23,35.2,35.23,36100.0,22.5513,22.5705,22.5513,22.5705,36100.0
2012-04-25 13:30:00,35.23,35.24,35.22,35.24,27400.0,22.5705,22.5769,22.5641,22.5769,27400.0
2012-04-25 13:35:00,35.24,35.25,35.23,35.24,61700.0,22.5769,22.5833,22.5705,22.5769,61700.0
2012-04-25 13:40:00,35.25,35.25,35.24,35.25,32600.0,22.5833,22.5833,22.5769,22.5833,32600.0
2012-04-25 13:45:00,35.25,35.26,35.24,35.26,39600.0,22.5833,22.5897,22.5769,22.5897,39600.0
2012-04-25 13:50:00,35.26,35.27,35.24,35.26,103600.0,22.5897,22.5961,22.5769,22.5897,103600.0
2012-04-25 13:55:00,35.26,35.27,35.26,35.27,16100.0,22.5897,22.5961,22.5897,22.5961,16100.0
2012-04-25 14:00:00,35.26,35.27,35.22,35.23,135700.0,22.5897,22.5961,22.5641,22.5705,135700.0
2012-04-25 14:05:00,35.23,35.24,35.21,35.23,33800.0,22.5705,22.5769,22.5577,22.5705,33800.0
2012-04-25 14:10:00,35.23,35.25,35.23,35.25,29900.0,22.5705,22.5833,22.5705,22.5833,29900.0
2012-04-25 14:15:00,35.25,35.27,35.25,35.27,32400.0,22.5833,22.5961,22.5833,22.5961,32400.0
2012-04-25 14:20:00,35.27,35.33,35.26,35.33,150000.0,22.5961,22.6346,22.5897,22.6346,150000.0
2012-04-25 14:25:00,35.33,35.34,35.3,35.31,236300.0,22.6346,22.641,22.6153,22.6218,236300.0
2012-04-25 14:30:00,35.31,35.32,35.27,35.27,48200.0,22.6218,22.6282,22.5961,22.5961,48200.0
2012-04-25 14:35:00,35.27,35.29,35.26,35.27,88600.0,22.5961,22.6089,22.5897,22.5961,88600.0
2012-04-25 14:40:00,35.27,35.3,35.26,35.26,61600.0,22.5961,22.6153,22.5897,22.5897,61600.0
2012-04-25 14:45:00,35.26,35.29,35.26,35.29,44500.0,22.5897,22.6089,22.5897,22.6089,44500.0
2012-04-25 14:50:00,35.28,35.3,35.28,35.3,19000.0,22.6025,22.6153,22.6025,22.6153,19000.0
2012-04-25 14:55:00,35.3,35.3,35.28,35.3,48300.0,22.6153,22.6153,22.6025,22.6153,48300.0
2012-04-25 15:00:00,35.3,35.32,35.3,35.32,63300.0,22.6153,22.6282,22.6153,22.6282,63300.0
2012-04-25 15:05:00,35.31,35.32,35.29,35.31,66600.0,22.6218,22.6282,22.6089,22.6218,66600.0
2012-04-25 15:10:00,35.3,35.31,35.29,35.3,37500.0,22.6153,22.6218,22.6089,22.6153,37500.0
2012-04-25 15:15:00,35.29,35.3,35.27,35.27,122400.0,22.6089,22.6153,22.5961,22.5961,122400.0
2012-04-25 15:20:00,35.27,35.28,35.26,35.28,46300.0,22.5961,22.6025,22.5897,22.6025,46300.0
2012-04-25 15:25:00,35.27,35.28,35.25,35.25,65500.0,22.5961,22.6025,22.5833,22.5833,65500.0
2012-04-25 15:30:00,35.25,35.25,35.23,35.25,103600.0,22.5833,22.5833,22.5705,22.5833,103600.0
2012-04-25 15:35:00,35.24,35.27,35.24,35.26,162600.0,22.5769,22.5961,22.5769,22.5897,162600.0
2012-04-25 15:40:00,35.26,35.27,35.25,35.26,133800.0,22.5897,22.5961,22.5833,22.5897,133800.0
2012-04-25 15:45:00,35.26,35.27,35.24,35.27,105000.0,22.5897,22.5961,22.5769,22.5961,105000.0
2012-04-25 15:50:00,35.27,35.3,35.26,35.29,305000.0,22.5961,22.6153,22.5897,22.6089,305000.0
2012-04-25 15:55:00,35.29,35.29,35.25,35.27,721700.0,22.6089,22.6089,22.5833,22.5961,721700.0
2012-04-26 09:30:00,35.21,35.3,35.21,35.26,76500.0,22.5577,22.6153,22.5577,22.5897,76500.0
2012-04-26 09:35:00,35.27,35.28,35.24,35.24,23000.0,22.5961,22.6025,22.5769,22.5769,23000.0
2012-04-26 09:40:00,35.24,35.26,35.21,35.26,105300.0,22.5769,22.5897,22.5577,22.5897,105300.0
2012-04-26 09:45:00,35.26,35.29,35.26,35.29,22500.0,22.5897,22.6089,22.5897,22.6089,22500.0
2012-04-26 09:50:00,35.29,35.29,35.27,35.27,35800.0,22.6089,22.6089,22.5961,22.5961,35800.0
2012-04-26 09:55:00,35.27,35.27,35.25,35.26,9700.0,22.5961,22.5961,22.5833,22.5897,9700.0
2012-04-26 10:00:00,35.26,35.29,35.25,35.27,103500.0,22.5897,22.6089,22.5833,22.5961,103500.0
2012-04-26 10:05:00,35.28,35.3,35.27,35.3,9800.0,22.6025,22.6153,22.5961,22.6153,9800.0
2012-04-26 10:10:00,35.3,35.3,35.27,35.27,19000.0,22.6153,22.6153,22.5961,22.5961,19000.0
2012-04-26 10:15:00,35.27,35.27,35.25,35.25,31000.0,22.5961,22.5961,22.5833,22.5833,31000.0
2012-04-26 10:20:00,35.26,35.26,35.23,35.24,23400.0,22.5897,22.5897,22.5705,22.5769,23400.0
2012-04-26 10:25:00,35.25,35.27,35.24,35.25,99300.0,22.5833,22.5961,22.5769,22.5833,99300.0
2012-04-26 10:30:00,35.25,35.25,35.2,35.22,30500.0,22.5833,22.5833,22.5513,22.5641,30500.0
2012-04-26 10:35:00,35.22,35.23,35.2,35.23,20300.0,22.5641,22.5705,22.5513,22.5705,20300.0
2012-04-26 10:40:00,35.23,35.24,35.22,35.24,31200.0,22.5705,22.5769,22.5641,22.5769,31200.0
2012-04-26 10:45:00,35.24,35.26,35.24,35.26,7500.0,22.5769,22.5897,22.5769,22.5897,7500.0
2012-04-26 10:50:00,35.26,35.27,35.23,35.24,108700.0,22.5897,22.5961,22.5705,22.5769,108700.0
2012-04-26 10:55:00,35.23,35.26,35.23,35.23,30200.0,22.5705,22.5897,22.5705,22.5705,30200.0
2012-04-26 11:00:00,35.24,35.26,35.23,35.26,31600.0,22.5769,22.5897,22.5705,22.5897,31600.0
2012-04-26 11:05:00,35.26,35.27,35.25,35.27,25800.0,22.5897,22.5961,22.5833,22.5961,25800.0
2012-04-26 11:10:00,35.27,35.28,35.27,35.27,46100.0,22.5961,22.6025,22.5961,22.5961,46100.0
2012-04-26 11:15:00,35.27,35.28,35.26,35.28,26100.0,22.5961,22.6025,22.5897,22.6025,26100.0
2012-04-26 11:20:00,35.27,35.29,35.27,35.28,12900.0,22.5961,22.6089,22.5961,22.6025,12900.0
2012-04-26 11:25:00,35.27,35.3,35.27,35.3,19000.0,22.5961,22.6153,22.5961,22.6153,19000.0
2012-04-26 11:30:00,35.3,35.3,35.29,35.3,22600.0,22.6153,22.6153,22.6089,22.6153,22600.0
2012-04-26 11:35:00,35.3,35.31,35.29,35.3,28000.0,22.6153,22.6218,22.6089,22.6153,28000.0
2012-04-26 11:40:00,35.3,35.31,35.3,35.31,40000.0,22.6153,22.6218,22.6153,22.6218,40000.0
2012-04-26 11:45:00,35.32,35.33,35.32,35.33,10300.0,22.6282,22.6346,22.6282,22.6346,10300.0
2012-04-26 11:50:00,35.33,35.35,35.33,35.35,25300.0,22.6346,22.6474,22.6346,22.6474,25300.0
2012-04-26 11:55:00,35.34,35.36,35.34,35.35,25300.0,22.641,22.6538,22.641,22.6474,25300.0
2012-04-26 12:00:00,35.35,35.36,35.34,35.36,26300.0,22.6474,22.6538,22.641,22.6538,26300.0
2012-04-26 12:05:00,35.36,35.36,35.35,35.36,13600.0,22.6538,22.6538,22.6474,22.6538,13600.0
2012-04-26 12:10:00,35.36,35.37,35.34,35.36,33900.0,22.6538,22.6602,22.641,22.6538,33900.0
2012-04-26 12:15:00,35.35,35.36,35.35,35.35,19900.0,22.6474,22.6538,22.6474,22.6474,19900.0
2012-04-26 12:20:00,35.35,35.37,35.35,35.37,12400.0,22.6474,22.6602,22.6474,22.6602,12400.0
2012-04-26 12:25:00,35.36,35.37,35.36,35.37,10800.0,22.6538,22.6602,22.6538,22.6602,10800.0
2012-04-26 12:30:00,35.38,35.39,35.37,35.39,18800.0,22.6666,22.673,22.6602,22.673,18800.0
2012-04-26 12:35:00,35.38,35.39,35.37,35.37,5000.0,22.6666,22.673,22.6602,22.6602,5000.0
2012-04-26 12:40:00,35.37,35.37,35.36,35.37,1600.0,22.6602,22.6602,22.6538,22.6602,1600.0
2012-04-26 12:45:00,35.37,35.38,35.36,35.38,16800.0,22.6602,22.6666,22.6538,22.6666,16800.0
2012-04-26 12:50:00,35.38,35.39,35.37,35.38,29400.0,22.6666,22.673,22.6602,22.6666,29400.0
2012-04-26 12:55:00,35.38,35.4,35.38,35.4,7500.0,22.6666,22.6794,22.6666,22.6794,7500.0
2012-04-26 13:00:00,35.4,35.4,35.38,35.39,37700.0,22.6794,22.6794,22.6666,22.673,37700.0
2012-04-26 13:05:00,35.39,35.4,35.38,35.39,5300.0,22.673,22.6794,22.6666,22.673,5300.0
2012-04-26 13:10:00,35.4,35.41,35.39,35.41,9700.0,22.6794,22.6858,22.673,22.6858,9700.0
2012-04-26 13:15:00,35.41,35.44,35.4,35.44,43700.0,22.6858,22.705,22.6794,22.705,43700.0
2012-04-26 13:20:00,35.44,35.46,35.44,35.45,55400.0,22.705,22.7179,22.705,22.7114,55400.0
2012-04-26 13:25:00,35.45,35.46,35.45,35.46,65200.0,22.7114,22.7179,22.7114,22.7179,65200.0
2012-04-26 13:30:00,35.45,35.47,35.45,35.45,69500.0,22.7114,22.7243,22.7114,22.7114,69500.0
2012-04-26 13:35:00,35.45,35.49,35.45,35.49,34200.0,22.7114,22.7371,22.7114,22.7371,34200.0
2012-04-26 13:40:00,35.48,35.5,35.48,35.5,16500.0,22.7307,22.7435,22.7307,22.7435,16500.0
2012-04-26 13:45:00,35.5,35.5,35.49,35.5,78000.0,22.7435,22.7435,22.7371,22.7435,78000.0
2012-04-26 13:50:00,35.5,35.52,35.5,35.51,114100.0,22.7435,22.7563,22.7435,22.7499,114100.0
2012-04-26 13:55:00,35.5,35.51,35.5,35.51,23500.0,22.7435,22.7499,22.7435,22.7499,23500.0
2012-04-26 14:00:00,35.5,35.53,35.5,35.52,71900.0,22.7435,22.7627,22.7435,22.7563,71900.0
2012-04-26 14:05:00,35.52,35.53,35.51,35.52,18700.0,22.7563,22.7627,22.7499,22.7563,18700.0
2012-04-26 14:10:00,35.51,35.52,35.49,35.5,32600.0,22.7499,22.7563,22.7371,22.7435,32600.0
2012-04-26 14:15:00,35.5,35.51,35.48,35.5,68800.0,22.7435,22.7499,22.7307,22.7435,68800.0
2012-04-26 14:20:00,35.5,35.52,35.5,35.52,43800.0,22.7435,22.7563,22.7435,22.7563,43800.0
2012-04-26 14:25:00,35.52,35.52,35.49,35.49,98000.0,22.7563,22.7563,22.7371,22.7371,98000.0
2012-04-26 14:30:00,35.5,35.51,35.49,35.49,79800.0,22.7435,22.7499,22.7371,22.7371,79800.0
2012-04-26 14:35:00,35.49,35.5,35.49,35.49,13600.0,22.7371,22.7435,22.7371,22.7371,13600.0
2012-04-26 14:40:00,35.49,35.5,35.49,35.49,30600.0,22.7371,22.7435,22.7371,22.7371,30600.0
2012-04-26 14:45:00,35.49,35.5,35.49,35.5,59200.0,22.7371,22.7435,22.7371,22.7435,59200.0
2012-04-26 14:50:00,35.49,35.51,35.49,35.5,44400.0,22.7371,22.7499,22.7371,22.7435,44400.0
2012-04-26 14:55:00,35.51,35.52,35.49,35.51,62100.0,22.7499,22.7563,22.7371,22.7499,62100.0
2012-04-26 15:00:00,35.51,35.53,35.51,35.53,30600.0,22.7499,22.7627,22.7499,22.7627,30600.0
2012-04-26 15:05:00,35.52,35.53,35.51,35.52,21600.0,22.7563,22.7627,22.7499,22.7563,21600.0
2012-04-26 15:10:00,35.51,35.52,35.5,35.51,47500.0,22.7499,22.7563,22.7435,22.7499,47500.0
2012-04-26 15:15:00,35.51,35.53,35.51,35.53,46300.0,22.7499,22.7627,22.7499,22.7627,46300.0
2012-04-26 15:20:00,35.53,35.53,35.52,35.53,37000.0,22.7627,22.7627,22.7563,22.7627,37000.0
2012-04-26 15:25:00,35.53,35.54,35.51,35.53,195700.0,22.7627,22.7691,22.7499,22.7627,195700.0
2012-04-26 15:30:00,35.53,35.53,35.51,35.52,29300.0,22.7627,22.7627,22.7499,22.7563,29300.0
2012-04-26 15:35:00,35.51,35.52,35.5,35.5,54300.0,22.7499,22.7563,22.7435,22.7435,54300.0
2012-04-26 15:40:00,35.5,35.52,35.5,35.5,111700.0,22.7435,22.7563,22.7435,22.7435,111700.0
2012-04-26 15:45:00,35.5,35.51,35.48,35.5,150700.0,22.7435,22.7499,22.7307,22.7435,150700.0
2012-04-26 15:50:00,35.5,35.51,35.47,35.47,194900.0,22.7435,22.7499,22.7243,22.7243,194900.0
2012-04-26 15:55:00,35.47,35.51,35.46,35.51,740200.0,22.7243,22.7499,22.7179,22.7499,740200.0
2012-04-27 09:30:00,35.55,35.6,35.52,35.6,64100.0,22.7755,22.8075,22.7563,22.8075,64100.0
2012-04-27 09:35:00,35.6,35.62,35.59,35.59,56900.0,22.8075,22.8204,22.8011,22.8011,56900.0
2012-04-27 09:40:00,35.59,35.64,35.59,35.63,67200.0,22.8011,22.8332,22.8011,22.8268,67200.0
2012-04-27 09:45:00,35.64,35.65,35.62,35.62,34100.0,22.8332,22.8396,22.8204,22.8204,34100.0
2012-04-27 09:50:00,35.61,35.61,35.59,35.6,99700.0,22.814,22.814,22.8011,22.8075,99700.0
2012-04-27 09:55:00,35.6,35.63,35.6,35.61,51200.0,22.8075,22.8268,22.8075,22.814,51200.0
2012-04-27 10:00:00,35.6,35.6,35.54,35.56,161300.0,22.8075,22.8075,22.7691,22.7819,161300.0
2012-04-27 10:05:00,35.56,35.59,35.55,35.58,64300.0,22.7819,22.8011,22.7755,22.7947,64300.0
2012-04-27 10:10:00,35.57,35.58,35.5,35.5,263500.0,22.7883,22.7947,22.7435,22.7435,263500.0
2012-04-27 10:15:00,35.5,35.53,35.47,35.51,136700.0,22.7435,22.7627,22.7243,22.7499,136700.0
2012-04-27 10:20:00,35.51,35.52,35.5,35.51,74600.0,22.7499,22.7563,22.7435,22.7499,74600.0
2012-04-27 10:25:00,35.51,35.51,35.48,35.49,70400.0,22.7499,22.7499,22.7307,22.7371,70400.0
2012-04-27 10:30:00,35.5,35.51,35.48,35.5,36000.0,22.7435,22.7499,22.7307,22.7435,36000.0
2012-04-27 10:35:00,35.51,35.52,35.5,35.52,63600.0,22.7499,22.7563,22.7435,22.7563,63600.0
2012-04-27 10:40:00,35.52,35.53,35.5,35.51,37500.0,22.7563,22.7627,22.7435,22.7499,37500.0
2012-04-27 10:45:00,35.51,35.51,35.46,35.48,66500.0,22.7499,22.7499,22.7179,22.7307,66500.0
2012-04-27 10:50:00,35.47,35.48,35.46,35.48,43000.0,22.7243,22.7307,22.7179,22.7307,43000.0
2012-04-27 10:55:00,35.48,35.51,35.48,35.5,114700.0,22.7307,22.7499,22.7307,22.7435,114700.0
2012-04-27 11:00:00,35.5,35.51,35.5,35.51,118300.0,22.7435,22.7499,22.7435,22.7499,118300.0
2012-04-27 11:05:00,35.5,35.51,35.5,35.51,74900.0,22.7435,22.7499,22.7435,22.7499,74900.0
2012-04-27 11:10:00,35.51,35.51,35.48,35.48,59500.0,22.7499,22.7499,22.7307,22.7307,59500.0
2012-04-27 11:15:00,35.48,35.49,35.47,35.49,34300.0,22.7307,22.7371,22.7243,22.7371,34300.0
2012-04-27 11:20:00,35.48,35.48,35.47,35.48,38400.0,22.7307,22.7307,22.7243,22.7307,38400.0
2012-04-27 11:25:00,35.47,35.49,35.47,35.48,64100.0,22.7243,22.7371,22.7243,22.7307,64100.0
2012-04-27 11:30:00,35.47,35.49,35.46,35.48,61900.0,22.7243,22.7371,22.7179,22.7307,61900.0
2012-04-27 11:35:00,35.48,35.49,35.47,35.48,26100.0,22.7307,22.7371,22.7243,22.7307,26100.0
2012-04-27 11:40:00,35.47,35.48,35.46,35.47,15700.0,22.7243,22.7307,22.7179,22.7243,15700.0
2012-04-27 11:45:00,35.47,35.47,35.45,35.47,38200.0,22.7243,22.7243,22.7114,22.7243,38200.0
2012-04-27 11:50:00,35.47,35.48,35.44,35.46,27700.0,22.7243,22.7307,22.705,22.7179,27700.0
2012-04-27 11:55:00,35.45,35.47,35.45,35.46,21800.0,22.7114,22.7243,22.7114,22.7179,21800.0
2012-04-27 12:00:00,35.47,35.47,35.45,35.45,11200.0,22.7243,22.7243,22.7114,22.7114,11200.0
2012-04-27 12:05:00,35.45,35.47,35.45,35.47,14500.0,22.7114,22.7243,22.7114,22.7243,14500.0
2012-04-27 12:10:00,35.46,35.48,35.46,35.48,36000.0,22.7179,22.7307,22.7179,22.7307,36000.0
2012-04-27 12:15:00,35.49,35.51,35.48,35.51,13600.0,22.7371,22.7499,22.7307,22.7499,13600.0
2012-04-27 12:20:00,35.51,35.51,35.5,35.5,34400.0,22.7499,22.7499,22.7435,22.7435,34400.0
2012-04-27 12:25:00,35.49,35.51,35.49,35.5,12800.0,22.7371,22.7499,22.7371,22.7435,12800.0
2012-04-27 12:30:00,35.5,35.51,35.49,35.49,17100.0,22.7435,22.7499,22.7371,22.7371,17100.0
2012-04-27 12:35:00,35.49,35.5,35.48,35.49,12800.0,22.7371,22.7435,22.7307,22.7371,12800.0
2012-04-27 12:40:00,35.48,35.5,35.48,35.5,18800.0,22.7307,22.7435,22.7307,22.7435,18800.0
2012-04-27 12:45:00,35.49,35.51,35.49,35.51,23800.0,22.7371,22.7499,22.7371,22.7499,23800.0
2012-04-27 12:50:00,35.51,35.52,35.5,35.52,29200.0,22.7499,22.7563,22.7435,22.7563,29200.0
2012-04-27 12:55:00,35.52,35.52,35.52,35.52,11000.0,22.7563,22.7563,22.7563,22.7563,11000.0
2012-04-27 13:00:00,35.52,35.53,35.52,35.52,24100.0,22.7563,22.7627,22.7563,22.7563,24100.0
2012-04-27 13:05:00,35.53,35.54,35.52,35.54,29100.0,22.7627,22.7691,22.7563,22.7691,29100.0
2012-04-27 13:10:00,35.54,35.54,35.53,35.54,18600.0,22.7691,22.7691,22.7627,22.7691,18600.0
2012-04-27 13:15:00,35.54,35.54,35.53,35.53,14800.0,22.7691,22.7691,22.7627,22.7627,14800.0
2012-04-27 13:20:00,35.53,35.56,35.53,35.56,134100.0,22.7627,22.7819,22.7627,22.7819,134100.0
2012-04-27 13:25:00,35.56,35.59,35.56,35.59,27900.0,22.7819,22.8011,22.7819,22.8011,27900.0
2012-04-27 13:30:00,35.59,35.61,35.58,35.61,27700.0,22.8011,22.814,22.7947,22.814,27700.0
2012-04-27 13:35:00,35.6,35.63,35.6,35.62,23300.0,22.8075,22.8268,22.8075,22.8204,23300.0
2012-04-27 13:40:00,35.62,35.64,35.61,35.62,27100.0,22.8204,22.8332,22.814,22.8204,27100.0
2012-04-27 13:45:00,35.63,35.63,35.62,35.63,17400.0,22.8268,22.8268,22.8204,22.8268,17400.0
2012-04-27 13:50:00,35.63,35.63,35.62,35.62,11600.0,22.8268,22.8268,22.8204,22.8204,11600.0
2012-04-27 13:55:00,35.63,35.63,35.61,35.63,37300.0,22.8268,22.8268,22.814,22.8268,37300.0
2012-04-27 14:00:00,35.63,35.63,35.62,35.63,13300.0,22.8268,22.8268,22.8204,22.8268,13300.0
2012-04-27 14:05:00,35.63,35.65,35.63,35.64,100400.0,22.8268,22.8396,22.8268,22.8332,100400.0
2012-04-27 14:10:00,35.65,35.65,35.63,35.63,20800.0,22.8396,22.8396,22.8268,22.8268,20800.0
2012-04-27 14:15:00,35.63,35.64,35.63,35.63,12100.0,22.8268,22.8332,22.8268,22.8268,12100.0
2012-04-27 14:20:00,35.63,35.65,35.63,35.64,47100.0,22.8268,22.8396,22.8268,22.8332,47100.0
2012-04-27 14:25:00,35.64,35.65,35.63,35.63,44300.0,22.8332,22.8396,22.8268,22.8268,44300.0
2012-04-27 14:30:00,35.62,35.63,35.61,35.63,44100.0,22.8204,22.8268,22.814,22.8268,44100.0
2012-04-27 14:35:00,35.63,35.65,35.62,35.64,129400.0,22.8268,22.8396,22.8204,22.8332,129400.0
2012-04-27 14:40:00,35.64,35.65,35.63,35.63,18000.0,22.8332,22.8396,22.8268,22.8268,18000.0
2012-04-27 14:45:00,35.63,35.65,35.62,35.64,62700.0,22.8268,22.8396,22.8204,22.8332,62700.0
2012-04-27 14:50:00,35.65,35.65,35.64,35.64,4200.0,22.8396,22.8396,22.8332,22.8332,4200.0
2012-04-27 14:55:00,35.65,35.65,35.63,35.63,44500.0,22.8396,22.8396,22.8268,22.8268,44500.0
2012-04-27 15:00:00,35.63,35.64,35.61,35.61,29600.0,22.8268,22.8332,22.814,22.814,29600.0
2012-04-27 15:05:00,35.61,35.66,35.6,35.65,141700.0,22.814,22.846,22.8075,22.8396,141700.0
2012-04-27 15:10:00,35.66,35.66,35.65,35.65,6200.0,22.846,22.846,22.8396,22.8396,6200.0
2012-04-27 15:15:00,35.65,35.65,35.63,35.64,34600.0,22.8396,22.8396,22.8268,22.8332,34600.0
2012-04-27 15:20:00,35.64,35.65,35.64,35.64,77700.0,22.8332,22.8396,22.8332,22.8332,77700.0
2012-04-27 15:25:00,35.63,35.64,35.63,35.63,45400.0,22.8268,22.8332,22.8268,22.8268,45400.0
2012-04-27 15:30:00,35.63,35.65,35.63,35.64,181700.0,22.8268,22.8396,22.8268,22.8332,181700.0
2012-04-27 15:35:00,35.64,35.65,35.63,35.64,62500.0,22.8332,22.8396,22.8268,22.8332,62500.0
2012-04-27 15:40:00,35.64,35.66,35.63,35.64,47300.0,22.8332,22.846,22.8268,22.8332,47300.0
2012-04-27 15:45:00,35.64,35.64,35.63,35.63,125200.0,22.8332,22.8332,22.8268,22.8268,125200.0
2012-04-27 15:50:00,35.64,35.64,35.62,35.62,127100.0,22.8332,22.8332,22.8204,22.8204,127100.0
2012-04-27 15:55:00,35.62,35.64,35.62,35.63,438200.0,22.8204,22.8332,22.8204,22.8268,438200.0
2012-04-30 09:30:00,35.59,35.62,35.51,35.52,72700.0,22.8011,22.8204,22.7499,22.7563,72700.0
2012-04-30 09:35:00,35.53,35.56,35.48,35.5,65400.0,22.7627,22.7819,22.7307,22.7435,65400.0
2012-04-30 09:40:00,35.5,35.52,35.46,35.51,128700.0,22.7435,22.7563,22.7179,22.7499,128700.0
2012-04-30 09:45:00,35.51,35.54,35.5,35.54,44100.0,22.7499,22.7691,22.7435,22.7691,44100.0
2012-04-30 09:50:00,35.54,35.57,35.54,35.54,43500.0,22.7691,22.7883,22.7691,22.7691,43500.0
2012-04-30 09:55:00,35.54,35.55,35.53,35.54,142600.0,22.7691,22.7755,22.7627,22.7691,142600.0
2012-04-30 10:00:00,35.54,35.6,35.53,35.6,48700.0,22.7691,22.8075,22.7627,22.8075,48700.0
2012-04-30 10:05:00,35.59,35.62,35.58,35.62,121200.0,22.8011,22.8204,22.7947,22.8204,121200.0
2012-04-30 10:10:00,35.61,35.64,35.6,35.63,88600.0,22.814,22.8332,22.8075,22.8268,88600.0
2012-04-30 10:15:00,35.64,35.65,35.63,35.63,36500.0,22.8332,22.8396,22.8268,22.8268,36500.0
2012-04-30 10:20:00,35.63,35.63,35.61,35.62,21800.0,22.8268,22.8268,22.814,22.8204,21800.0
2012-04-30 10:25:00,35.61,35.62,35.61,35.62,20200.0,22.814,22.8204,22.814,22.8204,20200.0
2012-04-30 10:30:00,35.61,35.62,35.58,35.59,150600.0,22.814,22.8204,22.7947,22.8011,150600.0
2012-04-30 10:35:00,35.59,35.6,35.58,35.58,35400.0,22.8011,22.8075,22.7947,22.7947,35400.0
2012-04-30 10:40:00,35.58,35.58,35.55,35.56,209700.0,22.7947,22.7947,22.7755,22.7819,209700.0
2012-04-30 10:45:00,35.55,35.58,35.55,35.58,49900.0,22.7755,22.7947,22.7755,22.7947,49900.0
2012-04-30 10:50:00,35.58,35.58,35.55,35.55,12800.0,22.7947,22.7947,22.7755,22.7755,12800.0
2012-04-30 10:55:00,35.55,35.57,35.54,35.57,6300.0,22.7755,22.7883,22.7691,22.7883,6300.0
2012-04-30 11:00:00,35.56,35.57,35.56,35.57,17000.0,22.7819,22.7883,22.7819,22.7883,17000.0
2012-04-30 11:05:00,35.57,35.6,35.57,35.59,35300.0,22.7883,22.8075,22.7883,22.8011,35300.0
2012-04-30 11:10:00,35.59,35.6,35.58,35.59,17500.0,22.8011,22.8075,22.7947,22.8011,17500.0
2012-04-30 11:15:00,35.59,35.59,35.58,35.59,10900.0,22.8011,22.8011,22.7947,22.8011,10900.0
2012-04-30 11:20:00,35.59,35.62,35.59,35.61,150700.0,22.8011,22.8204,22.8011,22.814,150700.0
2012-04-30 11:25:00,35.61,35.61,35.58,35.6,92200.0,22.814,22.814,22.7947,22.8075,92200.0
2012-04-30 11:30:00,35.6,35.61,35.58,35.6,37500.0,22.8075,22.814,22.7947,22.8075,37500.0
2012-04-30 11:35:00,35.6,35.62,35.6,35.61,16700.0,22.8075,22.8204,22.8075,22.814,16700.0
2012-04-30 11:40:00,35.62,35.62,35.61,35.61,19600.0,22.8204,22.8204,22.814,22.814,19600.0
2012-04-30 11:45:00,35.62,35.63,35.61,35.62,129200.0,22.8204,22.8268,22.814,22.8204,129200.0
2012-04-30 11:50:00,35.62,35.63,35.61,35.63,17000.0,22.8204,22.8268,22.814,22.8268,17000.0
2012-04-30 11:55:00,35.63,35.66,35.62,35.65,136200.0,22.8268,22.846,22.8204,22.8396,136200.0
2012-04-30 12:00:00,35.65,35.66,35.64,35.64,42600.0,22.8396,22.846,22.8332,22.8332,42600.0
2012-04-30 12:05:00,35.64,35.64,35.63,35.63,25300.0,22.8332,22.8332,22.8268,22.8268,25300.0
2012-04-30 12:10:00,35.63,35.64,35.63,35.63,14000.0,22.8268,22.8332,22.8268,22.8268,14000.0
2012-04-30 12:15:00,35.63,35.64,35.62,35.62,30500.0,22.8268,22.8332,22.8204,22.8204,30500.0
2012-04-30 12:20:00,35.63,35.65,35.62,35.65,49800.0,22.8268,22.8396,22.8204,22.8396,49800.0
2012-04-30 12:25:00,35.64,35.64,35.63,35.63,31900.0,22.8332,22.8332,22.8268,22.8268,31900.0
2012-04-30 12:30:00,35.63,35.64,35.63,35.64,9600.0,22.8268,22.8332,22.8268,22.8332,9600.0
2012-04-30 12:35:00,35.64,35.65,35.63,35.64,26300.0,22.8332,22.8396,22.8268,22.8332,26300.0
2012-04-30 12:40:00,35.64,35.65,35.64,35.65,5800.0,22.8332,22.8396,22.8332,22.8396,5800.0
2012-04-30 12:45:00,35.65,35.65,35.64,35.65,11100.0,22.8396,22.8396,22.8332,22.8396,11100.0
2012-04-30 12:50:00,35.65,35.66,35.65,35.65,25500.0,22.8396,22.846,22.8396,22.8396,25500.0
2012-04-30 12:55:00,35.64,35.65,35.64,35.64,32900.0,22.8332,22.8396,22.8332,22.8332,32900.0
2012-04-30 13:00:00,35.63,35.64,35.63,35.64,8100.0,22.8268,22.8332,22.8268,22.8332,8100.0
2012-04-30 13:05:00,35.63,35.65,35.63,35.64,34700.0,22.8268,22.8396,22.8268,22.8332,34700.0
2012-04-30 13:10:00,35.65,35.65,35.64,35.64,16700.0,22.8396,22.8396,22.8332,22.8332,16700.0
2012-04-30 13:15:00,35.65,35.65,35.63,35.63,14600.0,22.8396,22.8396,22.8268,22.8268,14600.0
2012-04-30 13:20:00,35.64,35.64,35.63,35.64,4100.0,22.8332,22.8332,22.8268,22.8332,4100.0
2012-04-30 13:25:00,35.63,35.64,35.61,35.61,28500.0,22.8268,22.8332,22.814,22.814,28500.0
2012-04-30 13:30:00,35.61,35.62,35.58,35.6,44200.0,22.814,22.8204,22.7947,22.8075,44200.0
2012-04-30 13:35:00,35.59,35.61,35.59,35.61,15500.0,22.8011,22.814,22.8011,22.814,15500.0
2012-04-30 13:40:00,35.6,35.62,35.59,35.61,86300.0,22.8075,22.8204,22.8011,22.814,86300.0
2012-04-30 13:45:00,35.61,35.62,35.6,35.62,12200.0,22.814,22.8204,22.8075,22.8204,12200.0
2012-04-30 13:50:00,35.61,35.62,35.61,35.62,9200.0,22.814,22.8204,22.814,22.8204,9200.0
2012-04-30 13:55:00,35.62,35.62,35.59,35.6,25300.0,22.8204,22.8204,22.8011,22.8075,25300.0
2012-04-30 14:00:00,35.61,35.62,35.6,35.6,10900.0,22.814,22.8204,22.8075,22.8075,10900.0
2012-04-30 14:05:00,35.61,35.61,35.59,35.6,15700.0,22.814,22.814,22.8011,22.8075,15700.0
2012-04-30 14:10:00,35.59,35.61,35.59,35.59,16000.0,22.8011,22.814,22.8011,22.8011,16000.0
2012-04-30 14:15:00,35.6,35.63,35.6,35.62,80400.0,22.8075,22.8268,22.8075,22.8204,80400.0
2012-04-30 14:20:00,35.62,35.63,35.62,35.63,26000.0,22.8204,22.8268,22.8204,22.8268,26000.0
2012-04-30 14:25:00,35.63,35.63,35.61,35.62,18300.0,22.8268,22.8268,22.814,22.8204,18300.0
2012-04-30 14:30:00,35.62,35.63,35.61,35.63,93300.0,22.8204,22.8268,22.814,22.8268,93300.0
2012-04-30 14:35:00,35.63,35.63,35.61,35.63,31800.0,22.8268,22.8268,22.814,22.8268,31800.0
2012-04-30 14:40:00,35.63,35.63,35.62,35.63,70100.0,22.8268,22.8268,22.8204,22.8268,70100.0
2012-04-30 14:45:00,35.63,35.63,35.62,35.63,10200.0,22.8268,22.8268,22.8204,22.8268,10200.0
2012-04-30 14:50:00,35.63,35.64,35.62,35.64,18200.0,22.8268,22.8332,22.8204,22.8332,18200.0
2012-04-30 14:55:00,35.64,35.68,35.64,35.66,305200.0,22.8332,22.8588,22.8332,22.846,305200.0
2012-04-30 15:00:00,35.66,35.67,35.65,35.67,26600.0,22.846,22.8524,22.8396,22.8524,26600.0
2012-04-30 15:05:00,35.67,35.67,35.65,35.66,27900.0,22.8524,22.8524,22.8396,22.846,27900.0
2012-04-30 15:10:00,35.66,35.67,35.65,35.66,12700.0,22.846,22.8524,22.8396,22.846,12700.0
2012-04-30 15:15:00,35.66,35.66,35.65,35.66,7500.0,22.846,22.846,22.8396,22.846,7500.0
2012-04-30 15:20:00,35.66,35.67,35.65,35.67,31800.0,22.846,22.8524,22.8396,22.8524,31800.0
2012-04-30 15:25:00,35.67,35.67,35.66,35.67,7700.0,22.8524,22.8524,22.846,22.8524,7700.0
2012-04-30 15:30:00,35.67,35.68,35.66,35.68,65700.0,22.8524,22.8588,22.846,22.8588,65700.0
2012-04-30 15:35:00,35.67,35.68,35.67,35.68,49000.0,22.8524,22.8588,22.8524,22.8588,49000.0
2012-04-30 15:40:00,35.68,35.69,35.67,35.69,92000.0,22.8588,22.8652,22.8524,22.8652,92000.0
2012-04-30 15:45:00,35.7,35.71,35.69,35.7,318500.0,22.8716,22.878,22.8652,22.8716,318500.0
2012-04-30 15:50:00,35.69,35.7,35.67,35.68,539200.0,22.8652,22.8716,22.8524,22.8588,539200.0
2012-04-30 15:55:00,35.68,35.69,35.65,35.67,1896900.0,22.8588,22.8652,22.8396,22.8524,1896900.0
2012-05-01 09:30:00,35.7,35.7,35.6,35.65,210400.0,22.8716,22.8716,22.8075,22.8396,210400.0
2012-05-01 09:35:00,35.66,35.67,35.62,35.65,160000.0,22.846,22.8524,22.8204,22.8396,160000.0
2012-05-01 09:40:00,35.66,35.67,35.62,35.62,325300.0,22.846,22.8524,22.8204,22.8204,325300.0
2012-05-01 09:45:00,35.63,35.65,35.62,35.64,153600.0,22.8268,22.8396,22.8204,22.8332,153600.0
2012-05-01 09:50:00,35.64,35.65,35.61,35.62,243200.0,22.8332,22.8396,22.814,22.8204,243200.0
2012-05-01 09:55:00,35.62,35.62,35.57,35.59,388500.0,22.8204,22.8204,22.7883,22.8011,388500.0
2012-05-01 10:00:00,35.6,35.75,35.6,35.72,541700.0,22.8075,22.9036,22.8075,22.8844,541700.0
2012-05-01 10:05:00,35.72,35.75,35.71,35.75,79500.0,22.8844,22.9036,22.878,22.9036,79500.0
2012-05-01 10:10:00,35.74,35.78,35.74,35.76,122200.0,22.8972,22.9229,22.8972,22.9101,122200.0
2012-05-01 10:15:00,35.75,35.8,35.75,35.8,130000.0,22.9036,22.9357,22.9036,22.9357,130000.0
2012-05-01 10:20:00,35.8,35.84,35.79,35.81,263300.0,22.9357,22.9613,22.9293,22.9421,263300.0
2012-05-01 10:25:00,35.81,35.84,35.81,35.83,87400.0,22.9421,22.9613,22.9421,22.9549,87400.0
2012-05-01 10:30:00,35.84,35.84,35.81,35.82,222000.0,22.9613,22.9613,22.9421,22.9485,222000.0
2012-05-01 10:35:00,35.81,35.83,35.81,35.82,89500.0,22.9421,22.9549,22.9421,22.9485,89500.0
2012-05-01 10:40:00,35.82,35.82,35.8,35.81,123000.0,22.9485,22.9485,22.9357,22.9421,123000.0
2012-05-01 10:45:00,35.8,35.82,35.79,35.8,103200.0,22.9357,22.9485,22.9293,22.9357,103200.0
2012-05-01 10:50:00,35.8,35.81,35.79,35.8,224400.0,22.9357,22.9421,22.9293,22.9357,224400.0
2012-05-01 10:55:00,35.8,35.81,35.79,35.79,99700.0,22.9357,22.9421,22.9293,22.9293,99700.0
2012-05-01 11:00:00,35.8,35.81,35.79,35.8,51100.0,22.9357,22.9421,22.9293,22.9357,51100.0
2012-05-01 11:05:00,35.8,35.81,35.8,35.81,78100.0,22.9357,22.9421,22.9357,22.9421,78100.0
2012-05-01 11:10:00,35.81,35.81,35.79,35.79,217800.0,22.9421,22.9421,22.9293,22.9293,217800.0
2012-05-01 11:15:00,35.8,35.82,35.8,35.82,53500.0,22.9357,22.9485,22.9357,22.9485,53500.0
2012-05-01 11:20:00,35.82,35.82,35.81,35.82,50700.0,22.9485,22.9485,22.9421,22.9485,50700.0
2012-05-01 11:25:00,35.82,35.83,35.81,35.83,79800.0,22.9485,22.9549,22.9421,22.9549,79800.0
2012-05-01 11:30:00,35.83,35.84,35.82,35.84,110800.0,22.9549,22.9613,22.9485,22.9613,110800.0
2012-05-01 11:35:00,35.84,35.85,35.83,35.83,95100.0,22.9613,22.9677,22.9549,22.9549,95100.0
2012-05-01 11:40:00,35.83,35.84,35.82,35.83,88900.0,22.9549,22.9613,22.9485,22.9549,88900.0
2012-05-01 11:45:00,35.83,35.87,35.82,35.87,81300.0,22.9549,22.9805,22.9485,22.9805,81300.0
2012-05-01 11:50:00,35.87,35.9,35.86,35.89,80400.0,22.9805,22.9997,22.9741,22.9933,80400.0
2012-05-01 11:55:00,35.89,35.89,35.87,35.88,55500.0,22.9933,22.9933,22.9805,22.9869,55500.0
2012-05-01 12:00:00,35.89,35.9,35.88,35.89,110800.0,22.9933,22.9997,22.9869,22.9933,110800.0
2012-05-01 12:05:00,35.9,35.9,35.88,35.9,108300.0,22.9997,22.9997,22.9869,22.9997,108300.0
2012-05-01 12:10:00,35.9,35.9,35.89,35.9,38300.0,22.9997,22.9997,22.9933,22.9997,38300.0
2012-05-01 12:15:00,35.9,35.91,35.89,35.9,121800.0,22.9997,23.0061,22.9933,22.9997,121800.0
2012-05-01 12:20:00,35.9,35.91,35.9,35.91,51800.0,22.9997,23.0061,22.9997,23.0061,51800.0
2012-05-01 12:25:00,35.91,35.93,35.9,35.93,86600.0,23.0061,23.019,22.9997,23.019,86600.0
2012-05-01 12:30:00,35.92,35.94,35.92,35.94,45800.0,23.0126,23.0254,23.0126,23.0254,45800.0
2012-05-01 12:35:00,35.94,35.94,35.93,35.94,22200.0,23.0254,23.0254,23.019,23.0254,22200.0
2012-05-01 12:40:00,35.94,35.94,35.93,35.94,29600.0,23.0254,23.0254,23.019,23.0254,29600.0
2012-05-01 12:45:00,35.93,35.94,35.93,35.94,272200.0,23.019,23.0254,23.019,23.0254,272200.0
2012-05-01 12:50:00,35.93,35.94,35.93,35.94,47500.0,23.019,23.0254,23.019,23.0254,47500.0
2012-05-01 12:55:00,35.94,35.94,35.93,35.94,12300.0,23.0254,23.0254,23.019,23.0254,12300.0
2012-05-01 13:00:00,35.93,35.94,35.92,35.93,40600.0,23.019,23.0254,23.0126,23.019,40600.0
2012-05-01 13:05:00,35.93,35.93,35.92,35.93,30100.0,23.019,23.019,23.0126,23.019,30100.0
2012-05-01 13:10:00,35.93,35.93,35.92,35.93,9000.0,23.019,23.019,23.0126,23.019,9000.0
2012-05-01 13:15:00,35.93,35.93,35.91,35.91,62900.0,23.019,23.019,23.0061,23.0061,62900.0
2012-05-01 13:20:00,35.92,35.93,35.91,35.93,223300.0,23.0126,23.019,23.0061,23.019,223300.0
2012-05-01 13:25:00,35.93,35.93,35.92,35.93,46200.0,23.019,23.019,23.0126,23.019,46200.0
2012-05-01 13:30:00,35.93,35.93,35.92,35.93,11800.0,23.019,23.019,23.0126,23.019,11800.0
2012-05-01 13:35:00,35.93,35.93,35.91,35.92,82200.0,23.019,23.019,23.0061,23.0126,82200.0
2012-05-01 13:40:00,35.91,35.92,35.91,35.91,32700.0,23.0061,23.0126,23.0061,23.0061,32700.0
2012-05-01 13:45:00,35.91,35.91,35.9,35.91,36700.0,23.0061,23.0061,22.9997,23.0061,36700.0
2012-05-01 13:50:00,35.91,35.91,35.9,35.91,15500.0,23.0061,23.0061,22.9997,23.0061,15500.0
2012-05-01 13:55:00,35.91,35.91,35.9,35.91,25600.0,23.0061,23.0061,22.9997,23.0061,25600.0
2012-05-01 14:00:00,35.9,35.91,35.89,35.9,31200.0,22.9997,23.0061,22.9933,22.9997,31200.0
2012-05-01 14:05:00,35.9,35.92,35.89,35.92,70700.0,22.9997,23.0126,22.9933,23.0126,70700.0
2012-05-01 14:10:00,35.91,35.92,35.91,35.92,26300.0,23.0061,23.0126,23.0061,23.0126,26300.0
2012-05-01 14:15:00,35.92,35.92,35.91,35.91,15200.0,23.0126,23.0126,23.0061,23.0061,15200.0
2012-05-01 14:20:00,35.92,35.92,35.9,35.91,82100.0,23.0126,23.0126,22.9997,23.0061,82100.0
2012-05-01 14:25:00,35.91,35.92,35.89,35.9,19100.0,23.0061,23.0126,22.9933,22.9997,19100.0
2012-05-01 14:30:00,35.9,35.9,35.88,35.89,106600.0,22.9997,22.9997,22.9869,22.9933,106600.0
2012-05-01 14:35:00,35.89,35.9,35.89,35.9,14900.0,22.9933,22.9997,22.9933,22.9997,14900.0
2012-05-01 14:40:00,35.9,35.91,35.89,35.91,38300.0,22.9997,23.0061,22.9933,23.0061,38300.0
2012-05-01 14:45:00,35.91,35.91,35.89,35.89,17700.0,23.0061,23.0061,22.9933,22.9933,17700.0
2012-05-01 14:50:00,35.9,35.9,35.88,35.9,40200.0,22.9997,22.9997,22.9869,22.9997,40200.0
2012-05-01 14:55:00,35.9,35.9,35.88,35.89,43500.0,22.9997,22.9997,22.9869,22.9933,43500.0
2012-05-01 15:00:00,35.9,35.91,35.89,35.9,29100.0,22.9997,23.0061,22.9933,22.9997,29100.0
2012-05-01 15:05:00,35.91,35.91,35.89,35.9,37300.0,23.0061,23.0061,22.9933,22.9997,37300.0
2012-05-01 15:10:00,35.9,35.9,35.86,35.87,39100.0,22.9997,22.9997,22.9741,22.9805,39100.0
2012-05-01 15:15:00,35.86,35.87,35.86,35.87,18100.0,22.9741,22.9805,22.9741,22.9805,18100.0
2012-05-01 15:20:00,35.87,35.87,35.86,35.87,66300.0,22.9805,22.9805,22.9741,22.9805,66300.0
2012-05-01 15:25:00,35.87,35.88,35.86,35.88,107800.0,22.9805,22.9869,22.9741,22.9869,107800.0
2012-05-01 15:30:00,35.89,35.89,35.87,35.88,30300.0,22.9933,22.9933,22.9805,22.9869,30300.0
2012-05-01 15:35:00,35.88,35.88,35.86,35.86,37400.0,22.9869,22.9869,22.9741,22.9741,37400.0
2012-05-01 15:40:00,35.86,35.89,35.85,35.89,170500.0,22.9741,22.9933,22.9677,22.9933,170500.0
2012-05-01 15:45:00,35.89,35.9,35.88,35.89,88700.0,22.9933,22.9997,22.9869,22.9933,88700.0
2012-05-01 15:50:00,35.88,35.89,35.85,35.86,388000.0,22.9869,22.9933,22.9677,22.9741,388000.0
2012-05-01 15:55:00,35.86,35.86,35.83,35.85,891500.0,22.9741,22.9741,22.9549,22.9677,891500.0
2012-05-02 09:30:00,35.78,35.82,35.71,35.73,105100.0,22.9229,22.9485,22.878,22.8908,105100.0
2012-05-02 09:35:00,35.72,35.72,35.65,35.65,242300.0,22.8844,22.8844,22.8396,22.8396,242300.0
2012-05-02 09:40:00,35.65,35.66,35.63,35.63,212800.0,22.8396,22.846,22.8268,22.8268,212800.0
2012-05-02 09:45:00,35.63,35.68,35.63,35.67,55400.0,22.8268,22.8588,22.8268,22.8524,55400.0
2012-05-02 09:50:00,35.67,35.7,35.67,35.67,73200.0,22.8524,22.8716,22.8524,22.8524,73200.0
2012-05-02 09:55:00,35.68,35.68,35.64,35.66,34200.0,22.8588,22.8588,22.8332,22.846,34200.0
2012-05-02 10:00:00,35.66,35.67,35.63,35.64,79100.0,22.846,22.8524,22.8268,22.8332,79100.0
2012-05-02 10:05:00,35.64,35.67,35.63,35.67,141700.0,22.8332,22.8524,22.8268,22.8524,141700.0
2012-05-02 10:10:00,35.67,35.73,35.67,35.7,165700.0,22.8524,22.8908,22.8524,22.8716,165700.0
2012-05-02 10:15:00,35.69,35.69,35.66,35.68,31400.0,22.8652,22.8652,22.846,22.8588,31400.0
2012-05-02 10:20:00,35.68,35.68,35.64,35.64,26700.0,22.8588,22.8588,22.8332,22.8332,26700.0
2012-05-02 10:25:00,35.64,35.66,35.63,35.64,41100.0,22.8332,22.846,22.8268,22.8332,41100.0
2012-05-02 10:30:00,35.64,35.64,35.62,35.64,70500.0,22.8332,22.8332,22.8204,22.8332,70500.0
2012-05-02 10:35:00,35.63,35.68,35.63,35.68,274300.0,22.8268,22.8588,22.8268,22.8588,274300.0
2012-05-02 10:40:00,35.68,35.68,35.65,35.67,102700.0,22.8588,22.8588,22.8396,22.8524,102700.0
2012-05-02 10:45:00,35.67,35.67,35.65,35.67,11000.0,22.8524,22.8524,22.8396,22.8524,11000.0
2012-05-02 10:50:00,35.67,35.69,35.66,35.68,24200.0,22.8524,22.8652,22.846,22.8588,24200.0
2012-05-02 10:55:00,35.68,35.7,35.68,35.7,127700.0,22.8588,22.8716,22.8588,22.8716,127700.0
2012-05-02 11:00:00,35.69,35.7,35.68,35.69,43000.0,22.8652,22.8716,22.8588,22.8652,43000.0
2012-05-02 11:05:00,35.7,35.7,35.65,35.66,34300.0,22.8716,22.8716,22.8396,22.846,34300.0
2012-05-02 11:10:00,35.66,35.66,35.63,35.64,30800.0,22.846,22.846,22.8268,22.8332,30800.0
2012-05-02 11:15:00,35.63,35.65,35.63,35.64,143600.0,22.8268,22.8396,22.8268,22.8332,143600.0
2012-05-02 11:20:00,35.64,35.65,35.61,35.62,69400.0,22.8332,22.8396,22.814,22.8204,69400.0
2012-05-02 11:25:00,35.62,35.63,35.61,35.62,36300.0,22.8204,22.8268,22.814,22.8204,36300.0
2012-05-02 11:30:00,35.63,35.64,35.62,35.64,37800.0,22.8268,22.8332,22.8204,22.8332,37800.0
2012-05-02 11:35:00,35.64,35.64,35.62,35.63,69700.0,22.8332,22.8332,22.8204,22.8268,69700.0
2012-05-02 11:40:00,35.63,35.65,35.63,35.64,32700.0,22.8268,22.8396,22.8268,22.8332,32700.0
2012-05-02 11:45:00,35.64,35.65,35.63,35.63,31600.0,22.8332,22.8396,22.8268,22.8268,31600.0
2012-05-02 11:50:00,35.64,35.64,35.63,35.63,16500.0,22.8332,22.8332,22.8268,22.8268,16500.0
2012-05-02 11:55:00,35.64,35.65,35.62,35.63,26400.0,22.8332,22.8396,22.8204,22.8268,26400.0
2012-05-02 12:00:00,35.63,35.63,35.6,35.61,44500.0,22.8268,22.8268,22.8075,22.814,44500.0
2012-05-02 12:05:00,35.61,35.61,35.6,35.6,60200.0,22.814,22.814,22.8075,22.8075,60200.0
2012-05-02 12:10:00,35.61,35.62,35.6,35.62,23600.0,22.814,22.8204,22.8075,22.8204,23600.0
2012-05-02 12:15:00,35.61,35.64,35.61,35.62,120900.0,22.814,22.8332,22.814,22.8204,120900.0
2012-05-02 12:20:00,35.62,35.65,35.62,35.65,155600.0,22.8204,22.8396,22.8204,22.8396,155600.0
2012-05-02 12:25:00,35.64,35.65,35.64,35.65,45000.0,22.8332,22.8396,22.8332,22.8396,45000.0
2012-05-02 12:30:00,35.65,35.66,35.64,35.66,78300.0,22.8396,22.846,22.8332,22.846,78300.0
2012-05-02 12:35:00,35.66,35.67,35.65,35.65,30700.0,22.846,22.8524,22.8396,22.8396,30700.0
2012-05-02 12:40:00,35.65,35.65,35.64,35.65,31200.0,22.8396,22.8396,22.8332,22.8396,31200.0
2012-05-02 12:45:00,35.64,35.65,35.64,35.65,9800.0,22.8332,22.8396,22.8332,22.8396,9800.0
2012-05-02 12:50:00,35.64,35.65,35.63,35.65,27400.0,22.8332,22.8396,22.8268,22.8396,27400.0
2012-05-02 12:55:00,35.65,35.65,35.64,35.64,8100.0,22.8396,22.8396,22.8332,22.8332,8100.0
2012-05-02 13:00:00,35.64,35.65,35.63,35.63,10200.0,22.8332,22.8396,22.8268,22.8268,10200.0
2012-05-02 13:05:00,35.63,35.64,35.62,35.63,22800.0,22.8268,22.8332,22.8204,22.8268,22800.0
2012-05-02 13:10:00,35.63,35.63,35.62,35.63,15100.0,22.8268,22.8268,22.8204,22.8268,15100.0
2012-05-02 13:15:00,35.63,35.65,35.61,35.61,95500.0,22.8268,22.8396,22.814,22.814,95500.0
2012-05-02 13:20:00,35.61,35.63,35.61,35.62,77600.0,22.814,22.8268,22.814,22.8204,77600.0
2012-05-02 13:25:00,35.61,35.62,35.6,35.6,8200.0,22.814,22.8204,22.8075,22.8075,8200.0
2012-05-02 13:30:00,35.61,35.61,35.6,35.61,67300.0,22.814,22.814,22.8075,22.814,67300.0
2012-05-02 13:35:00,35.61,35.61,35.6,35.6,17400.0,22.814,22.814,22.8075,22.8075,17400.0
2012-05-02 13:40:00,35.6,35.61,35.59,35.6,41200.0,22.8075,22.814,22.8011,22.8075,41200.0
2012-05-02 13:45:00,35.59,35.61,35.59,35.61,118100.0,22.8011,22.814,22.8011,22.814,118100.0
2012-05-02 13:50:00,35.61,35.61,35.6,35.6,14200.0,22.814,22.814,22.8075,22.8075,14200.0
2012-05-02 13:55:00,35.61,35.62,35.61,35.62,30500.0,22.814,22.8204,22.814,22.8204,30500.0
2012-05-02 14:00:00,35.62,35.62,35.61,35.62,17200.0,22.8204,22.8204,22.814,22.8204,17200.0
2012-05-02 14:05:00,35.62,35.62,35.61,35.62,19500.0,22.8204,22.8204,22.814,22.8204,19500.0
2012-05-02 14:10:00,35.62,35.63,35.61,35.61,61700.0,22.8204,22.8268,22.814,22.814,61700.0
2012-05-02 14:15:00,35.62,35.63,35.61,35.62,21400.0,22.8204,22.8268,22.814,22.8204,21400.0
2012-05-02 14:20:00,35.63,35.63,35.61,35.62,17600.0,22.8268,22.8268,22.814,22.8204,17600.0
2012-05-02 14:25:00,35.62,35.64,35.61,35.64,47400.0,22.8204,22.8332,22.814,22.8332,47400.0
2012-05-02 14:30:00,35.63,35.64,35.61,35.62,29700.0,22.8268,22.8332,22.814,22.8204,29700.0
2012-05-02 14:35:00,35.62,35.62,35.6,35.6,24400.0,22.8204,22.8204,22.8075,22.8075,24400.0
2012-05-02 14:40:00,35.6,35.63,35.6,35.63,22600.0,22.8075,22.8268,22.8075,22.8268,22600.0
2012-05-02 14:45:00,35.63,35.63,35.62,35.63,36100.0,22.8268,22.8268,22.8204,22.8268,36100.0
2012-05-02 14:50:00,35.63,35.63,35.61,35.61,32200.0,22.8268,22.8268,22.814,22.814,32200.0
2012-05-02 14:55:00,35.61,35.63,35.61,35.62,22300.0,22.814,22.8268,22.814,22.8204,22300.0
2012-05-02 15:00:00,35.62,35.62,35.59,35.59,22100.0,22.8204,22.8204,22.8011,22.8011,22100.0
2012-05-02 15:05:00,35.6,35.6,35.59,35.6,12700.0,22.8075,22.8075,22.8011,22.8075,12700.0
2012-05-02 15:10:00,35.59,35.6,35.58,35.59,19300.0,22.8011,22.8075,22.7947,22.8011,19300.0
2012-05-02 15:15:00,35.59,35.61,35.59,35.59,28400.0,22.8011,22.814,22.8011,22.8011,28400.0
2012-05-02 15:20:00,35.59,35.6,35.59,35.6,42900.0,22.8011,22.8075,22.8011,22.8075,42900.0
2012-05-02 15:25:00,35.6,35.61,35.59,35.6,30000.0,22.8075,22.814,22.8011,22.8075,30000.0
2012-05-02 15:30:00,35.6,35.61,35.6,35.6,18900.0,22.8075,22.814,22.8075,22.8075,18900.0
2012-05-02 15:35:00,35.6,35.61,35.59,35.6,39900.0,22.8075,22.814,22.8011,22.8075,39900.0
2012-05-02 15:40:00,35.61,35.64,35.61,35.64,216900.0,22.814,22.8332,22.814,22.8332,216900.0
2012-05-02 15:45:00,35.63,35.66,35.63,35.65,76700.0,22.8268,22.846,22.8268,22.8396,76700.0
2012-05-02 15:50:00,35.65,35.65,35.62,35.64,103300.0,22.8396,22.8396,22.8204,22.8332,103300.0
2012-05-02 15:55:00,35.64,35.65,35.63,35.64,490500.0,22.8332,22.8396,22.8268,22.8332,490500.0
2012-05-03 09:30:00,35.6,35.79,35.58,35.79,78100.0,22.8075,22.9293,22.7947,22.9293,78100.0
2012-05-03 09:35:00,35.78,35.81,35.76,35.77,67500.0,22.9229,22.9421,22.9101,22.9165,67500.0
2012-05-03 09:40:00,35.77,35.82,35.77,35.79,49300.0,22.9165,22.9485,22.9165,22.9293,49300.0
2012-05-03 09:45:00,35.79,35.82,35.79,35.81,19500.0,22.9293,22.9485,22.9293,22.9421,19500.0
2012-05-03 09:50:00,35.81,35.81,35.8,35.81,23500.0,22.9421,22.9421,22.9357,22.9421,23500.0
2012-05-03 09:55:00,35.8,35.81,35.73,35.74,130100.0,22.9357,22.9421,22.8908,22.8972,130100.0
2012-05-03 10:00:00,35.73,35.74,35.67,35.7,145500.0,22.8908,22.8972,22.8524,22.8716,145500.0
2012-05-03 10:05:00,35.71,35.71,35.68,35.69,28700.0,22.878,22.878,22.8588,22.8652,28700.0
2012-05-03 10:10:00,35.68,35.7,35.68,35.69,51200.0,22.8588,22.8716,22.8588,22.8652,51200.0
2012-05-03 10:15:00,35.69,35.7,35.67,35.68,99100.0,22.8652,22.8716,22.8524,22.8588,99100.0
2012-05-03 10:20:00,35.67,35.7,35.66,35.7,31100.0,22.8524,22.8716,22.846,22.8716,31100.0
2012-05-03 10:25:00,35.7,35.73,35.69,35.73,191300.0,22.8716,22.8908,22.8652,22.8908,191300.0
2012-05-03 10:30:00,35.73,35.73,35.72,35.73,33300.0,22.8908,22.8908,22.8844,22.8908,33300.0
2012-05-03 10:35:00,35.73,35.73,35.7,35.7,68000.0,22.8908,22.8908,22.8716,22.8716,68000.0
2012-05-03 10:40:00,35.7,35.71,35.68,35.69,57700.0,22.8716,22.878,22.8588,22.8652,57700.0
2012-05-03 10:45:00,35.69,35.7,35.68,35.68,20100.0,22.8652,22.8716,22.8588,22.8588,20100.0
2012-05-03 10:50:00,35.69,35.69,35.65,35.67,39000.0,22.8652,22.8652,22.8396,22.8524,39000.0
2012-05-03 10:55:00,35.67,35.7,35.67,35.7,17600.0,22.8524,22.8716,22.8524,22.8716,17600.0
2012-05-03 11:00:00,35.71,35.71,35.7,35.7,20500.0,22.878,22.878,22.8716,22.8716,20500.0
2012-05-03 11:05:00,35.7,35.71,35.69,35.7,104100.0,22.8716,22.878,22.8652,22.8716,104100.0
2012-05-03 11:10:00,35.7,35.72,35.7,35.72,16300.0,22.8716,22.8844,22.8716,22.8844,16300.0
2012-05-03 11:15:00,35.71,35.74,35.7,35.73,8900.0,22.878,22.8972,22.8716,22.8908,8900.0
2012-05-03 11:20:00,35.73,35.75,35.72,35.75,39800.0,22.8908,22.9036,22.8844,22.9036,39800.0
2012-05-03 11:25:00,35.75,35.79,35.75,35.78,83400.0,22.9036,22.9293,22.9036,22.9229,83400.0
2012-05-03 11:30:00,35.79,35.84,35.78,35.82,235000.0,22.9293,22.9613,22.9229,22.9485,235000.0
2012-05-03 11:35:00,35.82,35.84,35.81,35.82,34700.0,22.9485,22.9613,22.9421,22.9485,34700.0
2012-05-03 11:40:00,35.81,35.84,35.81,35.83,19700.0,22.9421,22.9613,22.9421,22.9549,19700.0
2012-05-03 11:45:00,35.84,35.85,35.79,35.79,59700.0,22.9613,22.9677,22.9293,22.9293,59700.0
2012-05-03 11:50:00,35.79,35.79,35.76,35.76,55200.0,22.9293,22.9293,22.9101,22.9101,55200.0
2012-05-03 11:55:00,35.76,35.78,35.75,35.77,11200.0,22.9101,22.9229,22.9036,22.9165,11200.0
2012-05-03 12:00:00,35.77,35.79,35.76,35.77,19200.0,22.9165,22.9293,22.9101,22.9165,19200.0
2012-05-03 12:05:00,35.78,35.8,35.78,35.79,17100.0,22.9229,22.9357,22.9229,22.9293,17100.0
2012-05-03 12:10:00,35.8,35.8,35.76,35.77,170700.0,22.9357,22.9357,22.9101,22.9165,170700.0
2012-05-03 12:15:00,35.77,35.77,35.76,35.76,21300.0,22.9165,22.9165,22.9101,22.9101,21300.0
2012-05-03 12:20:00,35.76,35.77,35.76,35.77,6300.0,22.9101,22.9165,22.9101,22.9165,6300.0
2012-05-03 12:25:00,35.76,35.77,35.75,35.77,18500.0,22.9101,22.9165,22.9036,22.9165,18500.0
2012-05-03 12:30:00,35.77,35.77,35.76,35.76,13500.0,22.9165,22.9165,22.9101,22.9101,13500.0
2012-05-03 12:35:00,35.76,35.78,35.76,35.77,25900.0,22.9101,22.9229,22.9101,22.9165,25900.0
2012-05-03 12:40:00,35.78,35.78,35.76,35.77,10700.0,22.9229,22.9229,22.9101,22.9165,10700.0
2012-05-03 12:45:00,35.77,35.77,35.76,35.76,9600.0,22.9165,22.9165,22.9101,22.9101,9600.0
2012-05-03 12:50:00,35.76,35.76,35.75,35.76,10900.0,22.9101,22.9101,22.9036,22.9101,10900.0
2012-05-03 12:55:00,35.76,35.76,35.74,35.74,15500.0,22.9101,22.9101,22.8972,22.8972,15500.0
2012-05-03 13:00:00,35.73,35.75,35.73,35.74,27800.0,22.8908,22.9036,22.8908,22.8972,27800.0
2012-05-03 13:05:00,35.73,35.74,35.72,35.74,20900.0,22.8908,22.8972,22.8844,22.8972,20900.0
2012-05-03 13:10:00,35.74,35.74,35.73,35.74,33700.0,22.8972,22.8972,22.8908,22.8972,33700.0
2012-05-03 13:15:00,35.73,35.75,35.73,35.75,9000.0,22.8908,22.9036,22.8908,22.9036,9000.0
2012-05-03 13:20:00,35.75,35.76,35.74,35.75,13500.0,22.9036,22.9101,22.8972,22.9036,13500.0
2012-05-03 13:25:00,35.75,35.76,35.75,35.76,23800.0,22.9036,22.9101,22.9036,22.9101,23800.0
2012-05-03 13:30:00,35.76,35.76,35.73,35.73,11600.0,22.9101,22.9101,22.8908,22.8908,11600.0
2012-05-03 13:35:00,35.73,35.74,35.73,35.74,6300.0,22.8908,22.8972,22.8908,22.8972,6300.0
2012-05-03 13:40:00,35.73,35.73,35.65,35.66,103400.0,22.8908,22.8908,22.8396,22.846,103400.0
2012-05-03 13:45:00,35.65,35.67,35.65,35.66,35700.0,22.8396,22.8524,22.8396,22.846,35700.0
2012-05-03 13:50:00,35.66,35.66,35.63,35.66,199000.0,22.846,22.846,22.8268,22.846,199000.0
2012-05-03 13:55:00,35.66,35.66,35.65,35.66,24300.0,22.846,22.846,22.8396,22.846,24300.0
2012-05-03 14:00:00,35.66,35.66,35.65,35.66,105600.0,22.846,22.846,22.8396,22.846,105600.0
2012-05-03 14:05:00,35.66,35.66,35.65,35.65,30400.0,22.846,22.846,22.8396,22.8396,30400.0
2012-05-03 14:10:00,35.65,35.66,35.64,35.66,27400.0,22.8396,22.846,22.8332,22.846,27400.0
2012-05-03 14:15:00,35.66,35.66,35.65,35.66,12200.0,22.846,22.846,22.8396,22.846,12200.0
2012-05-03 14:20:00,35.66,35.68,35.66,35.66,26900.0,22.846,22.8588,22.846,22.846,26900.0
2012-05-03 14:25:00,35.66,35.66,35.65,35.65,25300.0,22.846,22.846,22.8396,22.8396,25300.0
2012-05-03 14:30:00,35.65,35.66,35.64,35.66,13700.0,22.8396,22.846,22.8332,22.846,13700.0
2012-05-03 14:35:00,35.66,35.66,35.64,35.64,26600.0,22.846,22.846,22.8332,22.8332,26600.0
2012-05-03 14:40:00,35.65,35.65,35.59,35.59,82800.0,22.8396,22.8396,22.8011,22.8011,82800.0
2012-05-03 14:45:00,35.6,35.6,35.54,35.56,103100.0,22.8075,22.8075,22.7691,22.7819,103100.0
2012-05-03 14:50:00,35.56,35.57,35.55,35.57,18300.0,22.7819,22.7883,22.7755,22.7883,18300.0
2012-05-03 14:55:00,35.57,35.58,35.57,35.58,39700.0,22.7883,22.7947,22.7883,22.7947,39700.0
2012-05-03 15:00:00,35.58,35.58,35.56,35.57,212000.0,22.7947,22.7947,22.7819,22.7883,212000.0
2012-05-03 15:05:00,35.57,35.58,35.55,35.56,178400.0,22.7883,22.7947,22.7755,22.7819,178400.0
2012-05-03 15:10:00,35.56,35.57,35.54,35.57,24300.0,22.7819,22.7883,22.7691,22.7883,24300.0
2012-05-03 15:15:00,35.57,35.61,35.56,35.59,110400.0,22.7883,22.814,22.7819,22.8011,110400.0
2012-05-03 15:20:00,35.59,35.59,35.57,35.58,47100.0,22.8011,22.8011,22.7883,22.7947,47100.0
2012-05-03 15:25:00,35.58,35.58,35.56,35.57,29000.0,22.7947,22.7947,22.7819,22.7883,29000.0
2012-05-03 15:30:00,35.57,35.57,35.53,35.54,73800.0,22.7883,22.7883,22.7627,22.7691,73800.0
2012-05-03 15:35:00,35.54,35.54,35.49,35.49,254900.0,22.7691,22.7691,22.7371,22.7371,254900.0
2012-05-03 15:40:00,35.49,35.51,35.48,35.51,145600.0,22.7371,22.7499,22.7307,22.7499,145600.0
2012-05-03 15:45:00,35.5,35.51,35.47,35.49,197800.0,22.7435,22.7499,22.7243,22.7371,197800.0
2012-05-03 15:50:00,35.48,35.5,35.48,35.49,173500.0,22.7307,22.7435,22.7307,22.7371,173500.0
2012-05-03 15:55:00,35.49,35.53,35.49,35.52,1136400.0,22.7371,22.7627,22.7371,22.7563,1136400.0
2012-05-04 09:30:00,35.48,35.72,35.48,35.72,113700.0,22.7307,22.8844,22.7307,22.8844,113700.0
2012-05-04 09:35:00,35.72,35.72,35.66,35.69,141800.0,22.8844,22.8844,22.846,22.8652,141800.0
2012-05-04 09:40:00,35.69,35.7,35.62,35.69,182100.0,22.8652,22.8716,22.8204,22.8652,182100.0
2012-05-04 09:45:00,35.69,35.72,35.68,35.69,237300.0,22.8652,22.8844,22.8588,22.8652,237300.0
2012-05-04 09:50:00,35.69,35.74,35.69,35.73,66100.0,22.8652,22.8972,22.8652,22.8908,66100.0
2012-05-04 09:55:00,35.74,35.74,35.69,35.69,172500.0,22.8972,22.8972,22.8652,22.8652,172500.0
2012-05-04 10:00:00,35.7,35.72,35.68,35.71,98800.0,22.8716,22.8844,22.8588,22.878,98800.0
2012-05-04 10:05:00,35.71,35.72,35.71,35.71,51900.0,22.878,22.8844,22.878,22.878,51900.0
2012-05-04 10:10:00,35.7,35.72,35.7,35.7,32700.0,22.8716,22.8844,22.8716,22.8716,32700.0
2012-05-04 10:15:00,35.69,35.7,35.67,35.68,91400.0,22.8652,22.8716,22.8524,22.8588,91400.0
2012-05-04 10:20:00,35.68,35.69,35.67,35.69,7100.0,22.8588,22.8652,22.8524,22.8652,7100.0
2012-05-04 10:25:00,35.69,35.7,35.68,35.7,83700.0,22.8652,22.8716,22.8588,22.8716,83700.0
2012-05-04 10:30:00,35.7,35.7,35.66,35.67,26600.0,22.8716,22.8716,22.846,22.8524,26600.0
2012-05-04 10:35:00,35.67,35.67,35.65,35.66,77500.0,22.8524,22.8524,22.8396,22.846,77500.0
2012-05-04 10:40:00,35.65,35.68,35.65,35.67,153400.0,22.8396,22.8588,22.8396,22.8524,153400.0
2012-05-04 10:45:00,35.68,35.68,35.65,35.66,423600.0,22.8588,22.8588,22.8396,22.846,423600.0
2012-05-04 10:50:00,35.67,35.67,35.65,35.67,260500.0,22.8524,22.8524,22.8396,22.8524,260500.0
2012-05-04 10:55:00,35.66,35.67,35.66,35.66,234400.0,22.846,22.8524,22.846,22.846,234400.0
2012-05-04 11:00:00,35.67,35.67,35.64,35.65,167800.0,22.8524,22.8524,22.8332,22.8396,167800.0
2012-05-04 11:05:00,35.66,35.66,35.62,35.63,104000.0,22.846,22.846,22.8204,22.8268,104000.0
2012-05-04 11:10:00,35.62,35.63,35.62,35.63,9100.0,22.8204,22.8268,22.8204,22.8268,9100.0
2012-05-04 11:15:00,35.63,35.64,35.62,35.63,133900.0,22.8268,22.8332,22.8204,22.8268,133900.0
2012-05-04 11:20:00,35.64,35.64,35.63,35.63,27900.0,22.8332,22.8332,22.8268,22.8268,27900.0
2012-05-04 11:25:00,35.64,35.66,35.62,35.65,61500.0,22.8332,22.846,22.8204,22.8396,61500.0
2012-05-04 11:30:00,35.65,35.65,35.6,35.61,215500.0,22.8396,22.8396,22.8075,22.814,215500.0
2012-05-04 11:35:00,35.6,35.6,35.58,35.59,107800.0,22.8075,22.8075,22.7947,22.8011,107800.0
2012-05-04 11:40:00,35.6,35.63,35.59,35.62,83400.0,22.8075,22.8268,22.8011,22.8204,83400.0
2012-05-04 11:45:00,35.61,35.63,35.59,35.62,18100.0,22.814,22.8268,22.8011,22.8204,18100.0
2012-05-04 11:50:00,35.63,35.63,35.59,35.59,40800.0,22.8268,22.8268,22.8011,22.8011,40800.0
2012-05-04 11:55:00,35.59,35.6,35.57,35.6,89000.0,22.8011,22.8075,22.7883,22.8075,89000.0
2012-05-04 12:00:00,35.59,35.61,35.59,35.61,42700.0,22.8011,22.814,22.8011,22.814,42700.0
2012-05-04 12:05:00,35.61,35.63,35.6,35.62,45600.0,22.814,22.8268,22.8075,22.8204,45600.0
2012-05-04 12:10:00,35.63,35.65,35.62,35.64,28700.0,22.8268,22.8396,22.8204,22.8332,28700.0
2012-05-04 12:15:00,35.64,35.65,35.63,35.64,35300.0,22.8332,22.8396,22.8268,22.8332,35300.0
2012-05-04 12:20:00,35.64,35.65,35.61,35.61,107200.0,22.8332,22.8396,22.814,22.814,107200.0
2012-05-04 12:25:00,35.61,35.63,35.6,35.62,32100.0,22.814,22.8268,22.8075,22.8204,32100.0
2012-05-04 12:30:00,35.62,35.63,35.62,35.62,49500.0,22.8204,22.8268,22.8204,22.8204,49500.0
2012-05-04 12:35:00,35.61,35.61,35.56,35.59,95000.0,22.814,22.814,22.7819,22.8011,95000.0
2012-05-04 12:40:00,35.59,35.59,35.57,35.57,47500.0,22.8011,22.8011,22.7883,22.7883,47500.0
2012-05-04 12:45:00,35.58,35.6,35.58,35.6,29800.0,22.7947,22.8075,22.7947,22.8075,29800.0
2012-05-04 12:50:00,35.6,35.63,35.59,35.62,25800.0,22.8075,22.8268,22.8011,22.8204,25800.0
2012-05-04 12:55:00,35.62,35.62,35.61,35.61,10300.0,22.8204,22.8204,22.814,22.814,10300.0
2012-05-04 13:00:00,35.62,35.63,35.61,35.62,140700.0,22.8204,22.8268,22.814,22.8204,140700.0
2012-05-04 13:05:00,35.62,35.62,35.61,35.62,8800.0,22.8204,22.8204,22.814,22.8204,8800.0
2012-05-04 13:10:00,35.62,35.62,35.6,35.6,78700.0,22.8204,22.8204,22.8075,22.8075,78700.0
2012-05-04 13:15:00,35.61,35.63,35.6,35.63,39100.0,22.814,22.8268,22.8075,22.8268,39100.0
2012-05-04 13:20:00,35.63,35.63,35.61,35.61,34900.0,22.8268,22.8268,22.814,22.814,34900.0
2012-05-04 13:25:00,35.62,35.63,35.61,35.63,9100.0,22.8204,22.8268,22.814,22.8268,9100.0
2012-05-04 13:30:00,35.63,35.64,35.61,35.63,192300.0,22.8268,22.8332,22.814,22.8268,192300.0
2012-05-04 13:35:00,35.62,35.63,35.62,35.62,14100.0,22.8204,22.8268,22.8204,22.8204,14100.0
2012-05-04 13:40:00,35.63,35.64,35.62,35.63,26000.0,22.8268,22.8332,22.8204,22.8268,26000.0
2012-05-04 13:45:00,35.62,35.63,35.62,35.62,40800.0,22.8204,22.8268,22.8204,22.8204,40800.0
2012-05-04 13:50:00,35.62,35.63,35.62,35.63,14000.0,22.8204,22.8268,22.8204,22.8268,14000.0
2012-05-04 13:55:00,35.63,35.64,35.63,35.64,31200.0,22.8268,22.8332,22.8268,22.8332,31200.0
2012-05-04 14:00:00,35.63,35.63,35.62,35.63,17900.0,22.8268,22.8268,22.8204,22.8268,17900.0
2012-05-04 14:05:00,35.63,35.63,35.61,35.62,45100.0,22.8268,22.8268,22.814,22.8204,45100.0
2012-05-04 14:10:00,35.61,35.62,35.6,35.61,50500.0,22.814,22.8204,22.8075,22.814,50500.0
2012-05-04 14:15:00,35.61,35.63,35.61,35.63,38000.0,22.814,22.8268,22.814,22.8268,38000.0
2012-05-04 14:20:00,35.63,35.63,35.62,35.62,7000.0,22.8268,22.8268,22.8204,22.8204,7000.0
2012-05-04 14:25:00,35.63,35.64,35.63,35.64,155400.0,22.8268,22.8332,22.8268,22.8332,155400.0
2012-05-04 14:30:00,35.63,35.64,35.62,35.63,52200.0,22.8268,22.8332,22.8204,22.8268,52200.0
2012-05-04 14:35:00,35.63,35.63,35.59,35.59,259500.0,22.8268,22.8268,22.8011,22.8011,259500.0
2012-05-04 14:40:00,35.59,35.59,35.56,35.57,151300.0,22.8011,22.8011,22.7819,22.7883,151300.0
2012-05-04 14:45:00,35.56,35.59,35.56,35.59,41700.0,22.7819,22.8011,22.7819,22.8011,41700.0
2012-05-04 14:50:00,35.58,35.59,35.57,35.57,30300.0,22.7947,22.8011,22.7883,22.7883,30300.0
2012-05-04 14:55:00,35.58,35.62,35.58,35.61,34900.0,22.7947,22.8204,22.7947,22.814,34900.0
2012-05-04 15:00:00,35.61,35.62,35.6,35.61,23800.0,22.814,22.8204,22.8075,22.814,23800.0
2012-05-04 15:05:00,35.62,35.62,35.61,35.61,18200.0,22.8204,22.8204,22.814,22.814,18200.0
2012-05-04 15:10:00,35.61,35.62,35.6,35.61,59200.0,22.814,22.8204,22.8075,22.814,59200.0
2012-05-04 15:15:00,35.61,35.62,35.6,35.61,7700.0,22.814,22.8204,22.8075,22.814,7700.0
2012-05-04 15:20:00,35.61,35.62,35.6,35.6,40100.0,22.814,22.8204,22.8075,22.8075,40100.0
2012-05-04 15:25:00,35.61,35.61,35.58,35.58,52300.0,22.814,22.814,22.7947,22.7947,52300.0
2012-05-04 15:30:00,35.58,35.6,35.58,35.59,73200.0,22.7947,22.8075,22.7947,22.8011,73200.0
2012-05-04 15:35:00,35.59,35.59,35.57,35.58,51100.0,22.8011,22.8011,22.7883,22.7947,51100.0
2012-05-04 15:40:00,35.56,35.58,35.56,35.58,42800.0,22.7819,22.7947,22.7819,22.7947,42800.0
2012-05-04 15:45:00,35.57,35.58,35.56,35.58,124000.0,22.7883,22.7947,22.7819,22.7947,124000.0
2012-05-04 15:50:00,35.58,35.59,35.57,35.59,56800.0,22.7947,22.8011,22.7883,22.8011,56800.0
2012-05-04 15:55:00,35.59,35.59,35.56,35.57,510700.0,22.8011,22.8011,22.7819,22.7883,510700.0
2012-05-07 09:30:00,35.46,35.54,35.43,35.5,72500.0,22.7179,22.7691,22.6986,22.7435,72500.0
2012-05-07 09:35:00,35.5,35.51,35.45,35.46,44400.0,22.7435,22.7499,22.7114,22.7179,44400.0
2012-05-07 09:40:00,35.45,35.5,35.45,35.48,156900.0,22.7114,22.7435,22.7114,22.7307,156900.0
2012-05-07 09:45:00,35.47,35.49,35.46,35.48,39600.0,22.7243,22.7371,22.7179,22.7307,39600.0
2012-05-07 09:50:00,35.49,35.53,35.49,35.51,109700.0,22.7371,22.7627,22.7371,22.7499,109700.0
2012-05-07 09:55:00,35.51,35.54,35.5,35.54,20200.0,22.7499,22.7691,22.7435,22.7691,20200.0
2012-05-07 10:00:00,35.53,35.55,35.52,35.53,26900.0,22.7627,22.7755,22.7563,22.7627,26900.0
2012-05-07 10:05:00,35.53,35.53,35.51,35.52,14200.0,22.7627,22.7627,22.7499,22.7563,14200.0
2012-05-07 10:10:00,35.51,35.52,35.44,35.44,18600.0,22.7499,22.7563,22.705,22.705,18600.0
2012-05-07 10:15:00,35.44,35.44,35.4,35.42,312500.0,22.705,22.705,22.6794,22.6922,312500.0
2012-05-07 10:20:00,35.42,35.45,35.41,35.45,202800.0,22.6922,22.7114,22.6858,22.7114,202800.0
2012-05-07 10:25:00,35.45,35.45,35.4,35.41,39900.0,22.7114,22.7114,22.6794,22.6858,39900.0
2012-05-07 10:30:00,35.4,35.4,35.39,35.4,74000.0,22.6794,22.6794,22.673,22.6794,74000.0
2012-05-07 10:35:00,35.4,35.4,35.38,35.39,34900.0,22.6794,22.6794,22.6666,22.673,34900.0
2012-05-07 10:40:00,35.4,35.42,35.4,35.42,64100.0,22.6794,22.6922,22.6794,22.6922,64100.0
2012-05-07 10:45:00,35.42,35.43,35.42,35.43,53400.0,22.6922,22.6986,22.6922,22.6986,53400.0
2012-05-07 10:50:00,35.43,35.43,35.41,35.43,114700.0,22.6986,22.6986,22.6858,22.6986,114700.0
2012-05-07 10:55:00,35.43,35.43,35.41,35.42,73400.0,22.6986,22.6986,22.6858,22.6922,73400.0
2012-05-07 11:00:00,35.41,35.43,35.41,35.42,38900.0,22.6858,22.6986,22.6858,22.6922,38900.0
2012-05-07 11:05:00,35.41,35.43,35.41,35.43,9800.0,22.6858,22.6986,22.6858,22.6986,9800.0
2012-05-07 11:10:00,35.42,35.45,35.42,35.45,34000.0,22.6922,22.7114,22.6922,22.7114,34000.0
2012-05-07 11:15:00,35.45,35.45,35.44,35.45,13000.0,22.7114,22.7114,22.705,22.7114,13000.0
2012-05-07 11:20:00,35.45,35.46,35.44,35.45,87900.0,22.7114,22.7179,22.705,22.7114,87900.0
2012-05-07 11:25:00,35.45,35.45,35.44,35.45,98300.0,22.7114,22.7114,22.705,22.7114,98300.0
2012-05-07 11:30:00,35.45,35.46,35.43,35.46,127200.0,22.7114,22.7179,22.6986,22.7179,127200.0
2012-05-07 11:35:00,35.45,35.47,35.44,35.46,93400.0,22.7114,22.7243,22.705,22.7179,93400.0
2012-05-07 11:40:00,35.45,35.46,35.43,35.44,40800.0,22.7114,22.7179,22.6986,22.705,40800.0
2012-05-07 11:45:00,35.44,35.45,35.43,35.45,16200.0,22.705,22.7114,22.6986,22.7114,16200.0
2012-05-07 11:50:00,35.45,35.45,35.44,35.45,8300.0,22.7114,22.7114,22.705,22.7114,8300.0
2012-05-07 11:55:00,35.45,35.47,35.44,35.47,24400.0,22.7114,22.7243,22.705,22.7243,24400.0
2012-05-07 12:00:00,35.47,35.47,35.45,35.45,52800.0,22.7243,22.7243,22.7114,22.7114,52800.0
2012-05-07 12:05:00,35.45,35.46,35.43,35.43,11900.0,22.7114,22.7179,22.6986,22.6986,11900.0
2012-05-07 12:10:00,35.44,35.45,35.43,35.44,15600.0,22.705,22.7114,22.6986,22.705,15600.0
2012-05-07 12:15:00,35.44,35.44,35.42,35.43,8300.0,22.705,22.705,22.6922,22.6986,8300.0
2012-05-07 12:20:00,35.43,35.44,35.42,35.44,4000.0,22.6986,22.705,22.6922,22.705,4000.0
2012-05-07 12:25:00,35.44,35.44,35.43,35.43,8100.0,22.705,22.705,22.6986,22.6986,8100.0
2012-05-07 12:30:00,35.43,35.45,35.43,35.44,42700.0,22.6986,22.7114,22.6986,22.705,42700.0
2012-05-07 12:35:00,35.44,35.44,35.43,35.43,17200.0,22.705,22.705,22.6986,22.6986,17200.0
2012-05-07 12:40:00,35.43,35.44,35.42,35.43,13100.0,22.6986,22.705,22.6922,22.6986,13100.0
2012-05-07 12:45:00,35.44,35.44,35.43,35.43,12700.0,22.705,22.705,22.6986,22.6986,12700.0
2012-05-07 12:50:00,35.43,35.44,35.43,35.44,6800.0,22.6986,22.705,22.6986,22.705,6800.0
2012-05-07 12:55:00,35.44,35.44,35.43,35.44,13800.0,22.705,22.705,22.6986,22.705,13800.0
2012-05-07 13:00:00,35.44,35.44,35.43,35.44,18400.0,22.705,22.705,22.6986,22.705,18400.0
2012-05-07 13:05:00,35.44,35.44,35.43,35.44,5900.0,22.705,22.705,22.6986,22.705,5900.0
2012-05-07 13:10:00,35.44,35.46,35.43,35.46,18900.0,22.705,22.7179,22.6986,22.7179,18900.0
2012-05-07 13:15:00,35.45,35.46,35.45,35.46,10400.0,22.7114,22.7179,22.7114,22.7179,10400.0
2012-05-07 13:20:00,35.46,35.48,35.46,35.47,41800.0,22.7179,22.7307,22.7179,22.7243,41800.0
2012-05-07 13:25:00,35.47,35.47,35.45,35.46,13200.0,22.7243,22.7243,22.7114,22.7179,13200.0
2012-05-07 13:30:00,35.46,35.48,35.46,35.46,15700.0,22.7179,22.7307,22.7179,22.7179,15700.0
2012-05-07 13:35:00,35.47,35.5,35.47,35.49,30500.0,22.7243,22.7435,22.7243,22.7371,30500.0
2012-05-07 13:40:00,35.5,35.52,35.49,35.51,17500.0,22.7435,22.7563,22.7371,22.7499,17500.0
2012-05-07 13:45:00,35.5,35.51,35.5,35.51,26700.0,22.7435,22.7499,22.7435,22.7499,26700.0
2012-05-07 13:50:00,35.5,35.52,35.5,35.51,28100.0,22.7435,22.7563,22.7435,22.7499,28100.0
2012-05-07 13:55:00,35.51,35.52,35.51,35.52,9200.0,22.7499,22.7563,22.7499,22.7563,9200.0
2012-05-07 14:00:00,35.51,35.52,35.5,35.51,7400.0,22.7499,22.7563,22.7435,22.7499,7400.0
2012-05-07 14:05:00,35.51,35.51,35.48,35.48,105500.0,22.7499,22.7499,22.7307,22.7307,105500.0
2012-05-07 14:10:00,35.49,35.49,35.47,35.48,47300.0,22.7371,22.7371,22.7243,22.7307,47300.0
2012-05-07 14:15:00,35.47,35.48,35.47,35.48,26300.0,22.7243,22.7307,22.7243,22.7307,26300.0
2012-05-07 14:20:00,35.48,35.49,35.47,35.48,85600.0,22.7307,22.7371,22.7243,22.7307,85600.0
2012-05-07 14:25:00,35.48,35.49,35.47,35.47,61800.0,22.7307,22.7371,22.7243,22.7243,61800.0
2012-05-07 14:30:00,35.47,35.48,35.47,35.48,28300.0,22.7243,22.7307,22.7243,22.7307,28300.0
2012-05-07 14:35:00,35.49,35.5,35.48,35.5,12100.0,22.7371,22.7435,22.7307,22.7435,12100.0
2012-05-07 14:40:00,35.5,35.5,35.49,35.5,34000.0,22.7435,22.7435,22.7371,22.7435,34000.0
2012-05-07 14:45:00,35.5,35.5,35.47,35.48,219000.0,22.7435,22.7435,22.7243,22.7307,219000.0
2012-05-07 14:50:00,35.47,35.49,35.47,35.49,69200.0,22.7243,22.7371,22.7243,22.7371,69200.0
2012-05-07 14:55:00,35.48,35.49,35.48,35.48,6100.0,22.7307,22.7371,22.7307,22.7307,6100.0
2012-05-07 15:00:00,35.48,35.49,35.48,35.49,5600.0,22.7307,22.7371,22.7307,22.7371,5600.0
2012-05-07 15:05:00,35.48,35.49,35.47,35.47,12200.0,22.7307,22.7371,22.7243,22.7243,12200.0
2012-05-07 15:10:00,35.47,35.47,35.46,35.47,11800.0,22.7243,22.7243,22.7179,22.7243,11800.0
2012-05-07 15:15:00,35.47,35.47,35.46,35.47,9200.0,22.7243,22.7243,22.7179,22.7243,9200.0
2012-05-07 15:20:00,35.47,35.48,35.46,35.48,12600.0,22.7243,22.7307,22.7179,22.7307,12600.0
2012-05-07 15:25:00,35.48,35.48,35.46,35.46,12100.0,22.7307,22.7307,22.7179,22.7179,12100.0
2012-05-07 15:30:00,35.47,35.49,35.46,35.49,31800.0,22.7243,22.7371,22.7179,22.7371,31800.0
2012-05-07 15:35:00,35.48,35.5,35.48,35.5,21800.0,22.7307,22.7435,22.7307,22.7435,21800.0
2012-05-07 15:40:00,35.5,35.5,35.48,35.5,37400.0,22.7435,22.7435,22.7307,22.7435,37400.0
2012-05-07 15:45:00,35.5,35.5,35.49,35.49,49800.0,22.7435,22.7435,22.7371,22.7371,49800.0
2012-05-07 15:50:00,35.5,35.5,35.45,35.45,50700.0,22.7435,22.7435,22.7114,22.7114,50700.0
2012-05-07 15:55:00,35.45,35.48,35.45,35.47,183100.0,22.7114,22.7307,22.7114,22.7243,183100.0
2012-05-08 09:30:00,35.36,35.4,35.33,35.39,39600.0,22.6538,22.6794,22.6346,22.673,39600.0
2012-05-08 09:35:00,35.37,35.39,35.37,35.38,28700.0,22.6602,22.673,22.6602,22.6666,28700.0
2012-05-08 09:40:00,35.37,35.41,35.34,35.41,162500.0,22.6602,22.6858,22.641,22.6858,162500.0
2012-05-08 09:45:00,35.41,35.49,35.41,35.49,35400.0,22.6858,22.7371,22.6858,22.7371,35400.0
2012-05-08 09:50:00,35.49,35.51,35.48,35.5,85500.0,22.7371,22.7499,22.7307,22.7435,85500.0
2012-05-08 09:55:00,35.49,35.54,35.49,35.53,49300.0,22.7371,22.7691,22.7371,22.7627,49300.0
2012-05-08 10:00:00,35.53,35.54,35.5,35.51,128900.0,22.7627,22.7691,22.7435,22.7499,128900.0
2012-05-08 10:05:00,35.5,35.51,35.48,35.5,104500.0,22.7435,22.7499,22.7307,22.7435,104500.0
2012-05-08 10:10:00,35.5,35.52,35.5,35.52,127500.0,22.7435,22.7563,22.7435,22.7563,127500.0
2012-05-08 10:15:00,35.51,35.52,35.49,35.51,62800.0,22.7499,22.7563,22.7371,22.7499,62800.0
2012-05-08 10:20:00,35.51,35.51,35.48,35.48,13100.0,22.7499,22.7499,22.7307,22.7307,13100.0
2012-05-08 10:25:00,35.48,35.49,35.47,35.48,30100.0,22.7307,22.7371,22.7243,22.7307,30100.0
2012-05-08 10:30:00,35.48,35.48,35.44,35.45,54000.0,22.7307,22.7307,22.705,22.7114,54000.0
2012-05-08 10:35:00,35.45,35.47,35.45,35.47,18300.0,22.7114,22.7243,22.7114,22.7243,18300.0
2012-05-08 10:40:00,35.47,35.48,35.46,35.48,9500.0,22.7243,22.7307,22.7179,22.7307,9500.0
2012-05-08 10:45:00,35.48,35.49,35.47,35.49,53500.0,22.7307,22.7371,22.7243,22.7371,53500.0
2012-05-08 10:50:00,35.48,35.49,35.48,35.48,15400.0,22.7307,22.7371,22.7307,22.7307,15400.0
2012-05-08 10:55:00,35.48,35.48,35.46,35.47,13400.0,22.7307,22.7307,22.7179,22.7243,13400.0
2012-05-08 11:00:00,35.47,35.47,35.45,35.45,171900.0,22.7243,22.7243,22.7114,22.7114,171900.0
2012-05-08 11:05:00,35.45,35.46,35.42,35.43,14200.0,22.7114,22.7179,22.6922,22.6986,14200.0
2012-05-08 11:10:00,35.43,35.43,35.39,35.41,102000.0,22.6986,22.6986,22.673,22.6858,102000.0
2012-05-08 11:15:00,35.41,35.43,35.41,35.43,17400.0,22.6858,22.6986,22.6858,22.6986,17400.0
2012-05-08 11:20:00,35.43,35.43,35.4,35.4,35900.0,22.6986,22.6986,22.6794,22.6794,35900.0
2012-05-08 11:25:00,35.41,35.41,35.39,35.4,33500.0,22.6858,22.6858,22.673,22.6794,33500.0
2012-05-08 11:30:00,35.39,35.42,35.38,35.41,150100.0,22.673,22.6922,22.6666,22.6858,150100.0
2012-05-08 11:35:00,35.41,35.43,35.41,35.42,22500.0,22.6858,22.6986,22.6858,22.6922,22500.0
2012-05-08 11:40:00,35.43,35.44,35.41,35.41,165100.0,22.6986,22.705,22.6858,22.6858,165100.0
2012-05-08 11:45:00,35.41,35.42,35.39,35.39,54700.0,22.6858,22.6922,22.673,22.673,54700.0
2012-05-08 11:50:00,35.4,35.4,35.38,35.39,55500.0,22.6794,22.6794,22.6666,22.673,55500.0
2012-05-08 11:55:00,35.39,35.4,35.38,35.4,23500.0,22.673,22.6794,22.6666,22.6794,23500.0
2012-05-08 12:00:00,35.4,35.4,35.38,35.38,21300.0,22.6794,22.6794,22.6666,22.6666,21300.0
2012-05-08 12:05:00,35.38,35.39,35.36,35.38,45400.0,22.6666,22.673,22.6538,22.6666,45400.0
2012-05-08 12:10:00,35.38,35.4,35.37,35.4,13300.0,22.6666,22.6794,22.6602,22.6794,13300.0
2012-05-08 12:15:00,35.41,35.43,35.4,35.43,6300.0,22.6858,22.6986,22.6794,22.6986,6300.0
2012-05-08 12:20:00,35.43,35.43,35.42,35.43,3600.0,22.6986,22.6986,22.6922,22.6986,3600.0
2012-05-08 12:25:00,35.43,35.43,35.38,35.39,301600.0,22.6986,22.6986,22.6666,22.673,301600.0
2012-05-08 12:30:00,35.39,35.39,35.38,35.38,10100.0,22.673,22.673,22.6666,22.6666,10100.0
2012-05-08 12:35:00,35.39,35.42,35.38,35.42,65300.0,22.673,22.6922,22.6666,22.6922,65300.0
2012-05-08 12:40:00,35.41,35.41,35.4,35.4,22900.0,22.6858,22.6858,22.6794,22.6794,22900.0
2012-05-08 12:45:00,35.4,35.41,35.39,35.4,70400.0,22.6794,22.6858,22.673,22.6794,70400.0
2012-05-08 12:50:00,35.4,35.41,35.39,35.41,6100.0,22.6794,22.6858,22.673,22.6858,6100.0
2012-05-08 12:55:00,35.41,35.41,35.4,35.4,13100.0,22.6858,22.6858,22.6794,22.6794,13100.0
2012-05-08 13:00:00,35.4,35.42,35.4,35.42,22400.0,22.6794,22.6922,22.6794,22.6922,22400.0
2012-05-08 13:05:00,35.42,35.42,35.41,35.42,20200.0,22.6922,22.6922,22.6858,22.6922,20200.0
2012-05-08 13:10:00,35.42,35.43,35.42,35.43,9600.0,22.6922,22.6986,22.6922,22.6986,9600.0
2012-05-08 13:15:00,35.43,35.46,35.43,35.46,12000.0,22.6986,22.7179,22.6986,22.7179,12000.0
2012-05-08 13:20:00,35.45,35.46,35.45,35.45,11400.0,22.7114,22.7179,22.7114,22.7114,11400.0
2012-05-08 13:25:00,35.45,35.48,35.45,35.48,9200.0,22.7114,22.7307,22.7114,22.7307,9200.0
2012-05-08 13:30:00,35.48,35.49,35.46,35.48,41900.0,22.7307,22.7371,22.7179,22.7307,41900.0
2012-05-08 13:35:00,35.48,35.49,35.45,35.46,25200.0,22.7307,22.7371,22.7114,22.7179,25200.0
2012-05-08 13:40:00,35.46,35.47,35.45,35.46,6900.0,22.7179,22.7243,22.7114,22.7179,6900.0
2012-05-08 13:45:00,35.47,35.47,35.45,35.46,24300.0,22.7243,22.7243,22.7114,22.7179,24300.0
2012-05-08 13:50:00,35.47,35.47,35.45,35.45,30200.0,22.7243,22.7243,22.7114,22.7114,30200.0
2012-05-08 13:55:00,35.45,35.45,35.44,35.45,19800.0,22.7114,22.7114,22.705,22.7114,19800.0
2012-05-08 14:00:00,35.45,35.46,35.43,35.43,31600.0,22.7114,22.7179,22.6986,22.6986,31600.0
2012-05-08 14:05:00,35.43,35.44,35.42,35.43,9100.0,22.6986,22.705,22.6922,22.6986,9100.0
2012-05-08 14:10:00,35.43,35.43,35.41,35.41,10200.0,22.6986,22.6986,22.6858,22.6858,10200.0
2012-05-08 14:15:00,35.41,35.42,35.4,35.42,17500.0,22.6858,22.6922,22.6794,22.6922,17500.0
2012-05-08 14:20:00,35.41,35.42,35.4,35.4,54400.0,22.6858,22.6922,22.6794,22.6794,54400.0
2012-05-08 14:25:00,35.4,35.42,35.4,35.41,14100.0,22.6794,22.6922,22.6794,22.6858,14100.0
2012-05-08 14:30:00,35.4,35.44,35.4,35.43,77000.0,22.6794,22.705,22.6794,22.6986,77000.0
2012-05-08 14:35:00,35.43,35.43,35.42,35.43,10300.0,22.6986,22.6986,22.6922,22.6986,10300.0
2012-05-08 14:40:00,35.43,35.45,35.43,35.45,33600.0,22.6986,22.7114,22.6986,22.7114,33600.0
2012-05-08 14:45:00,35.45,35.45,35.44,35.44,10000.0,22.7114,22.7114,22.705,22.705,10000.0
2012-05-08 14:50:00,35.45,35.5,35.44,35.5,314700.0,22.7114,22.7435,22.705,22.7435,314700.0
2012-05-08 14:55:00,35.5,35.5,35.47,35.48,33900.0,22.7435,22.7435,22.7243,22.7307,33900.0
2012-05-08 15:00:00,35.48,35.49,35.45,35.48,61700.0,22.7307,22.7371,22.7114,22.7307,61700.0
2012-05-08 15:05:00,35.49,35.49,35.45,35.45,129100.0,22.7371,22.7371,22.7114,22.7114,129100.0
2012-05-08 15:10:00,35.45,35.47,35.45,35.47,17800.0,22.7114,22.7243,22.7114,22.7243,17800.0
2012-05-08 15:15:00,35.48,35.51,35.47,35.51,80600.0,22.7307,22.7499,22.7243,22.7499,80600.0
2012-05-08 15:20:00,35.52,35.52,35.48,35.49,87400.0,22.7563,22.7563,22.7307,22.7371,87400.0
2012-05-08 15:25:00,35.49,35.53,35.48,35.51,53200.0,22.7371,22.7627,22.7307,22.7499,53200.0
2012-05-08 15:30:00,35.52,35.52,35.49,35.5,41600.0,22.7563,22.7563,22.7371,22.7435,41600.0
2012-05-08 15:35:00,35.5,35.56,35.5,35.55,61100.0,22.7435,22.7819,22.7435,22.7755,61100.0
2012-05-08 15:40:00,35.55,35.56,35.52,35.54,78300.0,22.7755,22.7819,22.7563,22.7691,78300.0
2012-05-08 15:45:00,35.54,35.56,35.54,35.55,101700.0,22.7691,22.7819,22.7691,22.7755,101700.0
2012-05-08 15:50:00,35.55,35.59,35.54,35.58,163300.0,22.7755,22.8011,22.7691,22.7947,163300.0
2012-05-08 15:55:00,35.59,35.6,35.55,35.55,1077700.0,22.8011,22.8075,22.7755,22.7755,1077700.0
2012-05-09 09:30:00,35.34,35.44,35.32,35.43,104300.0,22.641,22.705,22.6282,22.6986,104300.0
2012-05-09 09:35:00,35.43,35.46,35.41,35.44,32700.0,22.6986,22.7179,22.6858,22.705,32700.0
2012-05-09 09:40:00,35.44,35.46,35.4,35.4,22200.0,22.705,22.7179,22.6794,22.6794,22200.0
2012-05-09 09:45:00,35.4,35.4,35.38,35.38,36800.0,22.6794,22.6794,22.6666,22.6666,36800.0
2012-05-09 09:50:00,35.38,35.39,35.35,35.35,28400.0,22.6666,22.673,22.6474,22.6474,28400.0
2012-05-09 09:55:00,35.35,35.36,35.29,35.29,73400.0,22.6474,22.6538,22.6089,22.6089,73400.0
2012-05-09 10:00:00,35.3,35.4,35.29,35.39,84100.0,22.6153,22.6794,22.6089,22.673,84100.0
2012-05-09 10:05:00,35.38,35.41,35.32,35.33,126500.0,22.6666,22.6858,22.6282,22.6346,126500.0
2012-05-09 10:10:00,35.33,35.37,35.32,35.36,83700.0,22.6346,22.6602,22.6282,22.6538,83700.0
2012-05-09 10:15:00,35.35,35.36,35.31,35.33,220000.0,22.6474,22.6538,22.6218,22.6346,220000.0
2012-05-09 10:20:00,35.33,35.34,35.31,35.33,56400.0,22.6346,22.641,22.6218,22.6346,56400.0
2012-05-09 10:25:00,35.35,35.39,35.34,35.39,111200.0,22.6474,22.673,22.641,22.673,111200.0
2012-05-09 10:30:00,35.39,35.4,35.36,35.37,89900.0,22.673,22.6794,22.6538,22.6602,89900.0
2012-05-09 10:35:00,35.37,35.4,35.37,35.38,29900.0,22.6602,22.6794,22.6602,22.6666,29900.0
2012-05-09 10:40:00,35.38,35.44,35.36,35.43,79000.0,22.6666,22.705,22.6538,22.6986,79000.0
2012-05-09 10:45:00,35.44,35.47,35.44,35.46,39200.0,22.705,22.7243,22.705,22.7179,39200.0
2012-05-09 10:50:00,35.46,35.48,35.44,35.47,18600.0,22.7179,22.7307,22.705,22.7243,18600.0
2012-05-09 10:55:00,35.46,35.48,35.45,35.46,25700.0,22.7179,22.7307,22.7114,22.7179,25700.0
2012-05-09 11:00:00,35.45,35.45,35.41,35.45,67500.0,22.7114,22.7114,22.6858,22.7114,67500.0
2012-05-09 11:05:00,35.45,35.47,35.45,35.47,34600.0,22.7114,22.7243,22.7114,22.7243,34600.0
2012-05-09 11:10:00,35.46,35.54,35.46,35.51,151100.0,22.7179,22.7691,22.7179,22.7499,151100.0
2012-05-09 11:15:00,35.51,35.54,35.5,35.54,87100.0,22.7499,22.7691,22.7435,22.7691,87100.0
2012-05-09 11:20:00,35.53,35.6,35.53,35.58,112000.0,22.7627,22.8075,22.7627,22.7947,112000.0
2012-05-09 11:25:00,35.58,35.6,35.56,35.57,91700.0,22.7947,22.8075,22.7819,22.7883,91700.0
2012-05-09 11:30:00,35.57,35.57,35.53,35.57,168900.0,22.7883,22.7883,22.7627,22.7883,168900.0
2012-05-09 11:35:00,35.57,35.63,35.56,35.62,54100.0,22.7883,22.8268,22.7819,22.8204,54100.0
2012-05-09 11:40:00,35.63,35.63,35.58,35.58,27200.0,22.8268,22.8268,22.7947,22.7947,27200.0
2012-05-09 11:45:00,35.58,35.59,35.57,35.58,34200.0,22.7947,22.8011,22.7883,22.7947,34200.0
2012-05-09 11:50:00,35.57,35.59,35.57,35.57,16000.0,22.7883,22.8011,22.7883,22.7883,16000.0
2012-05-09 11:55:00,35.58,35.59,35.55,35.56,30500.0,22.7947,22.8011,22.7755,22.7819,30500.0
2012-05-09 12:00:00,35.56,35.56,35.54,35.55,22300.0,22.7819,22.7819,22.7691,22.7755,22300.0
2012-05-09 12:05:00,35.55,35.55,35.53,35.54,18400.0,22.7755,22.7755,22.7627,22.7691,18400.0
2012-05-09 12:10:00,35.54,35.54,35.52,35.52,32600.0,22.7691,22.7691,22.7563,22.7563,32600.0
2012-05-09 12:15:00,35.52,35.54,35.51,35.53,19900.0,22.7563,22.7691,22.7499,22.7627,19900.0
2012-05-09 12:20:00,35.52,35.53,35.51,35.52,19200.0,22.7563,22.7627,22.7499,22.7563,19200.0
2012-05-09 12:25:00,35.52,35.52,35.5,35.51,36900.0,22.7563,22.7563,22.7435,22.7499,36900.0
2012-05-09 12:30:00,35.51,35.51,35.49,35.5,22900.0,22.7499,22.7499,22.7371,22.7435,22900.0
2012-05-09 12:35:00,35.51,35.51,35.49,35.49,18800.0,22.7499,22.7499,22.7371,22.7371,18800.0
2012-05-09 12:40:00,35.5,35.51,35.47,35.5,45300.0,22.7435,22.7499,22.7243,22.7435,45300.0
2012-05-09 12:45:00,35.51,35.54,35.5,35.53,47500.0,22.7499,22.7691,22.7435,22.7627,47500.0
2012-05-09 12:50:00,35.54,35.55,35.51,35.53,28700.0,22.7691,22.7755,22.7499,22.7627,28700.0
2012-05-09 12:55:00,35.53,35.57,35.52,35.56,40100.0,22.7627,22.7883,22.7563,22.7819,40100.0
2012-05-09 13:00:00,35.56,35.61,35.56,35.61,34000.0,22.7819,22.814,22.7819,22.814,34000.0
2012-05-09 13:05:00,35.61,35.61,35.57,35.57,48300.0,22.814,22.814,22.7883,22.7883,48300.0
2012-05-09 13:10:00,35.58,35.59,35.57,35.57,32600.0,22.7947,22.8011,22.7883,22.7883,32600.0
2012-05-09 13:15:00,35.58,35.59,35.56,35.58,15200.0,22.7947,22.8011,22.7819,22.7947,15200.0
2012-05-09 13:20:00,35.58,35.64,35.58,35.63,234600.0,22.7947,22.8332,22.7947,22.8268,234600.0
2012-05-09 13:25:00,35.63,35.66,35.62,35.64,169400.0,22.8268,22.846,22.8204,22.8332,169400.0
2012-05-09 13:30:00,35.64,35.7,35.64,35.7,71000.0,22.8332,22.8716,22.8332,22.8716,71000.0
2012-05-09 13:35:00,35.7,35.7,35.66,35.66,84800.0,22.8716,22.8716,22.846,22.846,84800.0
2012-05-09 13:40:00,35.66,35.69,35.66,35.69,50600.0,22.846,22.8652,22.846,22.8652,50600.0
2012-05-09 13:45:00,35.69,35.7,35.67,35.7,72600.0,22.8652,22.8716,22.8524,22.8716,72600.0
2012-05-09 13:50:00,35.7,35.72,35.69,35.71,50200.0,22.8716,22.8844,22.8652,22.878,50200.0
2012-05-09 13:55:00,35.71,35.71,35.69,35.69,30100.0,22.878,22.878,22.8652,22.8652,30100.0
2012-05-09 14:00:00,35.69,35.69,35.66,35.68,46000.0,22.8652,22.8652,22.846,22.8588,46000.0
2012-05-09 14:05:00,35.68,35.68,35.66,35.67,17800.0,22.8588,22.8588,22.846,22.8524,17800.0
2012-05-09 14:10:00,35.66,35.67,35.66,35.66,21100.0,22.846,22.8524,22.846,22.846,21100.0
2012-05-09 14:15:00,35.66,35.66,35.64,35.64,80400.0,22.846,22.846,22.8332,22.8332,80400.0
2012-05-09 14:20:00,35.64,35.66,35.64,35.65,48500.0,22.8332,22.846,22.8332,22.8396,48500.0
2012-05-09 14:25:00,35.65,35.66,35.64,35.65,16200.0,22.8396,22.846,22.8332,22.8396,16200.0
2012-05-09 14:30:00,35.65,35.65,35.63,35.65,31600.0,22.8396,22.8396,22.8268,22.8396,31600.0
2012-05-09 14:35:00,35.64,35.65,35.62,35.62,94700.0,22.8332,22.8396,22.8204,22.8204,94700.0
2012-05-09 14:40:00,35.63,35.65,35.62,35.65,47100.0,22.8268,22.8396,22.8204,22.8396,47100.0
2012-05-09 14:45:00,35.65,35.65,35.62,35.62,50100.0,22.8396,22.8396,22.8204,22.8204,50100.0
2012-05-09 14:50:00,35.62,35.65,35.61,35.62,92800.0,22.8204,22.8396,22.814,22.8204,92800.0
2012-05-09 14:55:00,35.61,35.61,35.58,35.58,26400.0,22.814,22.814,22.7947,22.7947,26400.0
2012-05-09 15:00:00,35.58,35.59,35.57,35.57,26300.0,22.7947,22.8011,22.7883,22.7883,26300.0
2012-05-09 15:05:00,35.57,35.59,35.56,35.57,31300.0,22.7883,22.8011,22.7819,22.7883,31300.0
2012-05-09 15:10:00,35.57,35.6,35.56,35.57,40400.0,22.7883,22.8075,22.7819,22.7883,40400.0
2012-05-09 15:15:00,35.56,35.62,35.56,35.59,43900.0,22.7819,22.8204,22.7819,22.8011,43900.0
2012-05-09 15:20:00,35.6,35.64,35.59,35.63,80600.0,22.8075,22.8332,22.8011,22.8268,80600.0
2012-05-09 15:25:00,35.63,35.63,35.61,35.61,48800.0,22.8268,22.8268,22.814,22.814,48800.0
2012-05-09 15:30:00,35.61,35.63,35.6,35.63,36800.0,22.814,22.8268,22.8075,22.8268,36800.0
2012-05-09 15:35:00,35.63,35.63,35.59,35.61,86200.0,22.8268,22.8268,22.8011,22.814,86200.0
2012-05-09 15:40:00,35.6,35.64,35.59,35.61,33400.0,22.8075,22.8332,22.8011,22.814,33400.0
2012-05-09 15:45:00,35.61,35.61,35.58,35.58,127100.0,22.814,22.814,22.7947,22.7947,127100.0
2012-05-09 15:50:00,35.58,35.59,35.54,35.56,135500.0,22.7947,22.8011,22.7691,22.7819,135500.0
2012-05-09 15:55:00,35.55,35.57,35.53,35.54,420500.0,22.7755,22.7883,22.7627,22.7691,420500.0
2012-05-10 09:30:00,35.74,35.77,35.68,35.77,109300.0,22.8972,22.9165,22.8588,22.9165,109300.0
2012-05-10 09:35:00,35.77,35.84,35.77,35.82,121700.0,22.9165,22.9613,22.9165,22.9485,121700.0
2012-05-10 09:40:00,35.83,35.84,35.76,35.77,183200.0,22.9549,22.9613,22.9101,22.9165,183200.0
2012-05-10 09:45:00,35.78,35.81,35.77,35.81,142300.0,22.9229,22.9421,22.9165,22.9421,142300.0
2012-05-10 09:50:00,35.81,35.81,35.78,35.79,32100.0,22.9421,22.9421,22.9229,22.9293,32100.0
2012-05-10 09:55:00,35.79,35.81,35.79,35.79,18200.0,22.9293,22.9421,22.9293,22.9293,18200.0
2012-05-10 10:00:00,35.79,35.8,35.78,35.78,159200.0,22.9293,22.9357,22.9229,22.9229,159200.0
2012-05-10 10:05:00,35.78,35.82,35.78,35.8,179700.0,22.9229,22.9485,22.9229,22.9357,179700.0
2012-05-10 10:10:00,35.81,35.81,35.76,35.76,13500.0,22.9421,22.9421,22.9101,22.9101,13500.0
2012-05-10 10:15:00,35.77,35.83,35.76,35.8,17300.0,22.9165,22.9549,22.9101,22.9357,17300.0
2012-05-10 10:20:00,35.81,35.82,35.75,35.75,76700.0,22.9421,22.9485,22.9036,22.9036,76700.0
2012-05-10 10:25:00,35.76,35.77,35.74,35.76,12000.0,22.9101,22.9165,22.8972,22.9101,12000.0
2012-05-10 10:30:00,35.76,35.78,35.75,35.78,46300.0,22.9101,22.9229,22.9036,22.9229,46300.0
2012-05-10 10:35:00,35.78,35.82,35.78,35.8,17300.0,22.9229,22.9485,22.9229,22.9357,17300.0
2012-05-10 10:40:00,35.81,35.82,35.79,35.79,63300.0,22.9421,22.9485,22.9293,22.9293,63300.0
2012-05-10 10:45:00,35.8,35.8,35.76,35.76,109500.0,22.9357,22.9357,22.9101,22.9101,109500.0
2012-05-10 10:50:00,35.77,35.78,35.75,35.76,42100.0,22.9165,22.9229,22.9036,22.9101,42100.0
2012-05-10 10:55:00,35.76,35.8,35.74,35.79,165700.0,22.9101,22.9357,22.8972,22.9293,165700.0
2012-05-10 11:00:00,35.8,35.82,35.8,35.8,103400.0,22.9357,22.9485,22.9357,22.9357,103400.0
2012-05-10 11:05:00,35.8,35.82,35.8,35.82,38100.0,22.9357,22.9485,22.9357,22.9485,38100.0
2012-05-10 11:10:00,35.82,35.83,35.81,35.82,19500.0,22.9485,22.9549,22.9421,22.9485,19500.0
2012-05-10 11:15:00,35.82,35.83,35.82,35.83,7300.0,22.9485,22.9549,22.9485,22.9549,7300.0
2012-05-10 11:20:00,35.84,35.88,35.84,35.87,70700.0,22.9613,22.9869,22.9613,22.9805,70700.0
2012-05-10 11:25:00,35.87,35.88,35.86,35.87,14200.0,22.9805,22.9869,22.9741,22.9805,14200.0
2012-05-10 11:30:00,35.87,35.89,35.87,35.89,17400.0,22.9805,22.9933,22.9805,22.9933,17400.0
2012-05-10 11:35:00,35.88,35.93,35.88,35.93,31000.0,22.9869,23.019,22.9869,23.019,31000.0
2012-05-10 11:40:00,35.93,35.93,35.9,35.9,25600.0,23.019,23.019,22.9997,22.9997,25600.0
2012-05-10 11:45:00,35.91,35.92,35.9,35.91,18200.0,23.0061,23.0126,22.9997,23.0061,18200.0
2012-05-10 11:50:00,35.9,35.92,35.9,35.92,19400.0,22.9997,23.0126,22.9997,23.0126,19400.0
2012-05-10 11:55:00,35.92,35.93,35.92,35.93,9900.0,23.0126,23.019,23.0126,23.019,9900.0
2012-05-10 12:00:00,35.93,35.93,35.91,35.92,11400.0,23.019,23.019,23.0061,23.0126,11400.0
2012-05-10 12:05:00,35.93,35.93,35.9,35.91,17200.0,23.019,23.019,22.9997,23.0061,17200.0
2012-05-10 12:10:00,35.91,35.95,35.91,35.94,31200.0,23.0061,23.0318,23.0061,23.0254,31200.0
2012-05-10 12:15:00,35.94,35.97,35.94,35.97,32100.0,23.0254,23.0446,23.0254,23.0446,32100.0
2012-05-10 12:20:00,35.98,35.98,35.97,35.97,13800.0,23.051,23.051,23.0446,23.0446,13800.0
2012-05-10 12:25:00,35.97,35.98,35.96,35.98,18200.0,23.0446,23.051,23.0382,23.051,18200.0
2012-05-10 12:30:00,35.97,35.99,35.96,35.99,25300.0,23.0446,23.0574,23.0382,23.0574,25300.0
2012-05-10 12:35:00,35.98,36.0,35.98,35.99,94100.0,23.051,23.0638,23.051,23.0574,94100.0
2012-05-10 12:40:00,35.99,36.0,35.98,35.99,8200.0,23.0574,23.0638,23.051,23.0574,8200.0
2012-05-10 12:45:00,36.0,36.04,35.99,36.02,205300.0,23.0638,23.0894,23.0574,23.0766,205300.0
2012-05-10 12:50:00,36.02,36.03,36.01,36.02,41200.0,23.0766,23.083,23.0702,23.0766,41200.0
2012-05-10 12:55:00,36.02,36.02,35.99,36.0,93900.0,23.0766,23.0766,23.0574,23.0638,93900.0
2012-05-10 13:00:00,36.0,36.01,35.98,36.0,149000.0,23.0638,23.0702,23.051,23.0638,149000.0
2012-05-10 13:05:00,35.99,35.99,35.98,35.99,6600.0,23.0574,23.0574,23.051,23.0574,6600.0
2012-05-10 13:10:00,35.98,35.98,35.95,35.97,19300.0,23.051,23.051,23.0318,23.0446,19300.0
2012-05-10 13:15:00,35.96,35.97,35.95,35.97,9900.0,23.0382,23.0446,23.0318,23.0446,9900.0
2012-05-10 13:20:00,35.96,35.97,35.95,35.95,33100.0,23.0382,23.0446,23.0318,23.0318,33100.0
2012-05-10 13:25:00,35.95,35.97,35.95,35.95,36100.0,23.0318,23.0446,23.0318,23.0318,36100.0
2012-05-10 13:30:00,35.96,35.99,35.96,35.98,31000.0,23.0382,23.0574,23.0382,23.051,31000.0
2012-05-10 13:35:00,35.98,35.99,35.96,35.96,16300.0,23.051,23.0574,23.0382,23.0382,16300.0
2012-05-10 13:40:00,35.96,35.98,35.96,35.96,30100.0,23.0382,23.051,23.0382,23.0382,30100.0
2012-05-10 13:45:00,35.97,35.99,35.97,35.98,10200.0,23.0446,23.0574,23.0446,23.051,10200.0
2012-05-10 13:50:00,35.98,36.01,35.98,36.0,19900.0,23.051,23.0702,23.051,23.0638,19900.0
2012-05-10 13:55:00,35.99,36.01,35.97,35.97,13300.0,23.0574,23.0702,23.0446,23.0446,13300.0
2012-05-10 14:00:00,35.97,35.98,35.96,35.98,12500.0,23.0446,23.051,23.0382,23.051,12500.0
2012-05-10 14:05:00,35.98,35.99,35.96,35.99,165000.0,23.051,23.0574,23.0382,23.0574,165000.0
2012-05-10 14:10:00,35.99,36.01,35.98,35.98,84300.0,23.0574,23.0702,23.051,23.051,84300.0
2012-05-10 14:15:00,35.98,35.99,35.98,35.98,25300.0,23.051,23.0574,23.051,23.051,25300.0
2012-05-10 14:20:00,35.98,35.99,35.98,35.99,16900.0,23.051,23.0574,23.051,23.0574,16900.0
2012-05-10 14:25:00,35.99,35.99,35.98,35.99,15300.0,23.0574,23.0574,23.051,23.0574,15300.0
2012-05-10 14:30:00,35.98,35.99,35.96,35.96,8100.0,23.051,23.0574,23.0382,23.0382,8100.0
2012-05-10 14:35:00,35.96,35.99,35.96,35.98,11400.0,23.0382,23.0574,23.0382,23.051,11400.0
2012-05-10 14:40:00,35.98,36.0,35.98,36.0,10900.0,23.051,23.0638,23.051,23.0638,10900.0
2012-05-10 14:45:00,36.0,36.0,35.98,35.99,28600.0,23.0638,23.0638,23.051,23.0574,28600.0
2012-05-10 14:50:00,35.98,35.98,35.94,35.96,182300.0,23.051,23.051,23.0254,23.0382,182300.0
2012-05-10 14:55:00,35.96,35.97,35.95,35.97,11700.0,23.0382,23.0446,23.0318,23.0446,11700.0
2012-05-10 15:00:00,35.97,35.99,35.96,35.98,132700.0,23.0446,23.0574,23.0382,23.051,132700.0
2012-05-10 15:05:00,35.98,35.99,35.97,35.98,27900.0,23.051,23.0574,23.0446,23.051,27900.0
2012-05-10 15:10:00,35.98,35.99,35.97,35.99,7200.0,23.051,23.0574,23.0446,23.0574,7200.0
2012-05-10 15:15:00,35.98,35.99,35.98,35.99,24700.0,23.051,23.0574,23.051,23.0574,24700.0
2012-05-10 15:20:00,35.98,35.99,35.97,35.98,33800.0,23.051,23.0574,23.0446,23.051,33800.0
2012-05-10 15:25:00,35.99,36.0,35.98,35.99,14200.0,23.0574,23.0638,23.051,23.0574,14200.0
2012-05-10 15:30:00,35.99,36.0,35.98,35.99,50500.0,23.0574,23.0638,23.051,23.0574,50500.0
2012-05-10 15:35:00,36.0,36.0,35.99,35.99,16200.0,23.0638,23.0638,23.0574,23.0574,16200.0
2012-05-10 15:40:00,36.0,36.0,35.95,35.96,55300.0,23.0638,23.0638,23.0318,23.0382,55300.0
2012-05-10 15:45:00,35.97,35.97,35.92,35.95,40700.0,23.0446,23.0446,23.0126,23.0318,40700.0
2012-05-10 15:50:00,35.95,35.95,35.86,35.89,208200.0,23.0318,23.0318,22.9741,22.9933,208200.0
2012-05-10 15:55:00,35.89,35.93,35.88,35.93,252000.0,22.9933,23.019,22.9869,23.019,252000.0
2012-05-11 09:30:00,35.86,35.92,35.81,35.89,87200.0,22.9741,23.0126,22.9421,22.9933,87200.0
2012-05-11 09:35:00,35.89,35.9,35.81,35.84,63000.0,22.9933,22.9997,22.9421,22.9613,63000.0
2012-05-11 09:40:00,35.83,35.88,35.83,35.86,47800.0,22.9549,22.9869,22.9549,22.9741,47800.0
2012-05-11 09:45:00,35.85,35.88,35.85,35.88,43200.0,22.9677,22.9869,22.9677,22.9869,43200.0
2012-05-11 09:50:00,35.88,35.93,35.87,35.89,61200.0,22.9869,23.019,22.9805,22.9933,61200.0
2012-05-11 09:55:00,35.9,35.92,35.9,35.9,25100.0,22.9997,23.0126,22.9997,22.9997,25100.0
2012-05-11 10:00:00,35.9,36.0,35.9,36.0,93900.0,22.9997,23.0638,22.9997,23.0638,93900.0
2012-05-11 10:05:00,36.0,36.03,35.98,35.98,326500.0,23.0638,23.083,23.051,23.051,326500.0
2012-05-11 10:10:00,35.97,35.98,35.95,35.95,37100.0,23.0446,23.051,23.0318,23.0318,37100.0
2012-05-11 10:15:00,35.96,36.02,35.95,36.01,35500.0,23.0382,23.0766,23.0318,23.0702,35500.0
2012-05-11 10:20:00,36.02,36.05,36.02,36.04,63000.0,23.0766,23.0958,23.0766,23.0894,63000.0
2012-05-11 10:25:00,36.04,36.04,36.02,36.03,12800.0,23.0894,23.0894,23.0766,23.083,12800.0
2012-05-11 10:30:00,36.03,36.07,36.03,36.04,46100.0,23.083,23.1087,23.083,23.0894,46100.0
2012-05-11 10:35:00,36.04,36.05,36.02,36.03,167500.0,23.0894,23.0958,23.0766,23.083,167500.0
2012-05-11 10:40:00,36.04,36.07,36.03,36.05,91800.0,23.0894,23.1087,23.083,23.0958,91800.0
2012-05-11 10:45:00,36.05,36.06,36.04,36.05,8400.0,23.0958,23.1022,23.0894,23.0958,8400.0
2012-05-11 10:50:00,36.04,36.07,36.04,36.05,21900.0,23.0894,23.1087,23.0894,23.0958,21900.0
2012-05-11 10:55:00,36.05,36.07,36.05,36.07,15100.0,23.0958,23.1087,23.0958,23.1087,15100.0
2012-05-11 11:00:00,36.07,36.08,36.05,36.06,22100.0,23.1087,23.1151,23.0958,23.1022,22100.0
2012-05-11 11:05:00,36.06,36.1,36.06,36.1,9600.0,23.1022,23.1279,23.1022,23.1279,9600.0
2012-05-11 11:10:00,36.1,36.14,36.09,36.12,55500.0,23.1279,23.1535,23.1215,23.1407,55500.0
2012-05-11 11:15:00,36.13,36.13,36.11,36.13,20400.0,23.1471,23.1471,23.1343,23.1471,20400.0
2012-05-11 11:20:00,36.13,36.13,36.12,36.13,9200.0,23.1471,23.1471,23.1407,23.1471,9200.0
2012-05-11 11:25:00,36.13,36.13,36.1,36.11,41700.0,23.1471,23.1471,23.1279,23.1343,41700.0
2012-05-11 11:30:00,36.11,36.13,36.1,36.11,34800.0,23.1343,23.1471,23.1279,23.1343,34800.0
2012-05-11 11:35:00,36.11,36.12,36.11,36.12,101800.0,23.1343,23.1407,23.1343,23.1407,101800.0
2012-05-11 11:40:00,36.12,36.12,36.07,36.07,34200.0,23.1407,23.1407,23.1087,23.1087,34200.0
2012-05-11 11:45:00,36.07,36.08,36.06,36.08,35500.0,23.1087,23.1151,23.1022,23.1151,35500.0
2012-05-11 11:50:00,36.07,36.07,36.06,36.06,10500.0,23.1087,23.1087,23.1022,23.1022,10500.0
2012-05-11 11:55:00,36.06,36.06,36.05,36.06,22300.0,23.1022,23.1022,23.0958,23.1022,22300.0
2012-05-11 12:00:00,36.05,36.07,36.05,36.06,13800.0,23.0958,23.1087,23.0958,23.1022,13800.0
2012-05-11 12:05:00,36.06,36.07,36.05,36.06,14900.0,23.1022,23.1087,23.0958,23.1022,14900.0
2012-05-11 12:10:00,36.07,36.07,36.06,36.07,2800.0,23.1087,23.1087,23.1022,23.1087,2800.0
2012-05-11 12:15:00,36.07,36.07,36.05,36.05,28700.0,23.1087,23.1087,23.0958,23.0958,28700.0
2012-05-11 12:20:00,36.05,36.07,36.05,36.07,3300.0,23.0958,23.1087,23.0958,23.1087,3300.0
2012-05-11 12:25:00,36.07,36.07,36.06,36.06,15200.0,23.1087,23.1087,23.1022,23.1022,15200.0
2012-05-11 12:30:00,36.05,36.06,36.05,36.05,2700.0,23.0958,23.1022,23.0958,23.0958,2700.0
2012-05-11 12:35:00,36.06,36.07,36.05,36.06,5200.0,23.1022,23.1087,23.0958,23.1022,5200.0
2012-05-11 12:40:00,36.06,36.07,36.06,36.07,3000.0,23.1022,23.1087,23.1022,23.1087,3000.0
2012-05-11 12:45:00,36.07,36.08,36.06,36.08,15700.0,23.1087,23.1151,23.1022,23.1151,15700.0
2012-05-11 12:50:00,36.08,36.08,36.06,36.06,35300.0,23.1151,23.1151,23.1022,23.1022,35300.0
2012-05-11 12:55:00,36.06,36.07,36.06,36.07,14600.0,23.1022,23.1087,23.1022,23.1087,14600.0
2012-05-11 13:00:00,36.06,36.07,36.05,36.06,16400.0,23.1022,23.1087,23.0958,23.1022,16400.0
2012-05-11 13:05:00,36.07,36.08,36.07,36.07,98000.0,23.1087,23.1151,23.1087,23.1087,98000.0
2012-05-11 13:10:00,36.07,36.07,36.05,36.06,25600.0,23.1087,23.1087,23.0958,23.1022,25600.0
2012-05-11 13:15:00,36.05,36.06,36.04,36.05,14600.0,23.0958,23.1022,23.0894,23.0958,14600.0
2012-05-11 13:20:00,36.06,36.06,36.02,36.03,56000.0,23.1022,23.1022,23.0766,23.083,56000.0
2012-05-11 13:25:00,36.03,36.05,36.03,36.04,8700.0,23.083,23.0958,23.083,23.0894,8700.0
2012-05-11 13:30:00,36.05,36.06,36.04,36.04,14900.0,23.0958,23.1022,23.0894,23.0894,14900.0
2012-05-11 13:35:00,36.04,36.07,36.03,36.03,92400.0,23.0894,23.1087,23.083,23.083,92400.0
2012-05-11 13:40:00,36.04,36.04,36.02,36.02,6700.0,23.0894,23.0894,23.0766,23.0766,6700.0
2012-05-11 13:45:00,36.03,36.03,36.0,36.03,37200.0,23.083,23.083,23.0638,23.083,37200.0
2012-05-11 13:50:00,36.02,36.03,36.01,36.02,35200.0,23.0766,23.083,23.0702,23.0766,35200.0
2012-05-11 13:55:00,36.03,36.03,36.02,36.03,11000.0,23.083,23.083,23.0766,23.083,11000.0
2012-05-11 14:00:00,36.03,36.04,36.01,36.02,15500.0,23.083,23.0894,23.0702,23.0766,15500.0
2012-05-11 14:05:00,36.02,36.02,35.98,36.0,30500.0,23.0766,23.0766,23.051,23.0638,30500.0
2012-05-11 14:10:00,36.0,36.0,35.99,36.0,6500.0,23.0638,23.0638,23.0574,23.0638,6500.0
2012-05-11 14:15:00,36.0,36.03,36.0,36.02,12000.0,23.0638,23.083,23.0638,23.0766,12000.0
2012-05-11 14:20:00,36.02,36.02,36.0,36.0,7900.0,23.0766,23.0766,23.0638,23.0638,7900.0
2012-05-11 14:25:00,36.0,36.01,35.99,36.0,7800.0,23.0638,23.0702,23.0574,23.0638,7800.0
2012-05-11 14:30:00,36.0,36.0,35.97,35.98,11900.0,23.0638,23.0638,23.0446,23.051,11900.0
2012-05-11 14:35:00,35.99,35.99,35.96,35.98,9600.0,23.0574,23.0574,23.0382,23.051,9600.0
2012-05-11 14:40:00,35.97,35.98,35.96,35.98,15100.0,23.0446,23.051,23.0382,23.051,15100.0
2012-05-11 14:45:00,35.97,35.99,35.97,35.98,4500.0,23.0446,23.0574,23.0446,23.051,4500.0
2012-05-11 14:50:00,35.98,35.98,35.98,35.98,4600.0,23.051,23.051,23.051,23.051,4600.0
2012-05-11 14:55:00,35.98,35.98,35.96,35.98,12100.0,23.051,23.051,23.0382,23.051,12100.0
2012-05-11 15:00:00,35.98,35.98,35.97,35.97,23400.0,23.051,23.051,23.0446,23.0446,23400.0
2012-05-11 15:05:00,35.96,35.96,35.93,35.93,11800.0,23.0382,23.0382,23.019,23.019,11800.0
2012-05-11 15:10:00,35.93,35.96,35.93,35.95,12200.0,23.019,23.0382,23.019,23.0318,12200.0
2012-05-11 15:15:00,35.95,35.97,35.95,35.97,9400.0,23.0318,23.0446,23.0318,23.0446,9400.0
2012-05-11 15:20:00,35.97,35.97,35.95,35.95,38800.0,23.0446,23.0446,23.0318,23.0318,38800.0
2012-05-11 15:25:00,35.96,35.96,35.95,35.96,17700.0,23.0382,23.0382,23.0318,23.0382,17700.0
2012-05-11 15:30:00,35.96,35.97,35.95,35.96,85800.0,23.0382,23.0446,23.0318,23.0382,85800.0
2012-05-11 15:35:00,35.96,35.96,35.95,35.95,5500.0,23.0382,23.0382,23.0318,23.0318,5500.0
2012-05-11 15:40:00,35.95,35.96,35.93,35.93,94100.0,23.0318,23.0382,23.019,23.019,94100.0
2012-05-11 15:45:00,35.93,35.96,35.91,35.96,83000.0,23.019,23.0382,23.0061,23.0382,83000.0
2012-05-11 15:50:00,35.95,35.96,35.92,35.93,54900.0,23.0318,23.0382,23.0126,23.019,54900.0
2012-05-11 15:55:00,35.93,35.96,35.92,35.94,211000.0,23.019,23.0382,23.0126,23.0254,211000.0
2012-05-14 09:30:00,35.75,35.86,35.75,35.86,146100.0,22.9036,22.9741,22.9036,22.9741,146100.0
2012-05-14 09:35:00,35.86,35.86,35.8,35.82,140100.0,22.9741,22.9741,22.9357,22.9485,140100.0
2012-05-14 09:40:00,35.82,35.82,35.75,35.75,34100.0,22.9485,22.9485,22.9036,22.9036,34100.0
2012-05-14 09:45:00,35.75,35.76,35.72,35.75,58100.0,22.9036,22.9101,22.8844,22.9036,58100.0
2012-05-14 09:50:00,35.75,35.79,35.75,35.78,39800.0,22.9036,22.9293,22.9036,22.9229,39800.0
2012-05-14 09:55:00,35.78,35.79,35.76,35.77,35800.0,22.9229,22.9293,22.9101,22.9165,35800.0
2012-05-14 10:00:00,35.76,35.76,35.72,35.75,107100.0,22.9101,22.9101,22.8844,22.9036,107100.0
2012-05-14 10:05:00,35.74,35.75,35.73,35.74,37300.0,22.8972,22.9036,22.8908,22.8972,37300.0
2012-05-14 10:10:00,35.73,35.74,35.7,35.73,85300.0,22.8908,22.8972,22.8716,22.8908,85300.0
2012-05-14 10:15:00,35.72,35.74,35.72,35.72,50000.0,22.8844,22.8972,22.8844,22.8844,50000.0
2012-05-14 10:20:00,35.72,35.72,35.7,35.71,37100.0,22.8844,22.8844,22.8716,22.878,37100.0
2012-05-14 10:25:00,35.7,35.7,35.67,35.67,49200.0,22.8716,22.8716,22.8524,22.8524,49200.0
2012-05-14 10:30:00,35.67,35.72,35.67,35.7,40500.0,22.8524,22.8844,22.8524,22.8716,40500.0
2012-05-14 10:35:00,35.7,35.74,35.7,35.74,50400.0,22.8716,22.8972,22.8716,22.8972,50400.0
2012-05-14 10:40:00,35.73,35.75,35.73,35.75,20600.0,22.8908,22.9036,22.8908,22.9036,20600.0
2012-05-14 10:45:00,35.75,35.75,35.72,35.75,53200.0,22.9036,22.9036,22.8844,22.9036,53200.0
2012-05-14 10:50:00,35.75,35.81,35.75,35.8,27400.0,22.9036,22.9421,22.9036,22.9357,27400.0
2012-05-14 10:55:00,35.8,35.81,35.78,35.78,41800.0,22.9357,22.9421,22.9229,22.9229,41800.0
2012-05-14 11:00:00,35.77,35.78,35.76,35.78,12800.0,22.9165,22.9229,22.9101,22.9229,12800.0
2012-05-14 11:05:00,35.77,35.8,35.77,35.77,34900.0,22.9165,22.9357,22.9165,22.9165,34900.0
2012-05-14 11:10:00,35.77,35.8,35.76,35.8,43400.0,22.9165,22.9357,22.9101,22.9357,43400.0
2012-05-14 11:15:00,35.79,35.82,35.79,35.8,44000.0,22.9293,22.9485,22.9293,22.9357,44000.0
2012-05-14 11:20:00,35.8,35.88,35.8,35.87,47200.0,22.9357,22.9869,22.9357,22.9805,47200.0
2012-05-14 11:25:00,35.87,35.92,35.86,35.87,41100.0,22.9805,23.0126,22.9741,22.9805,41100.0
2012-05-14 11:30:00,35.87,35.9,35.87,35.89,39000.0,22.9805,22.9997,22.9805,22.9933,39000.0
2012-05-14 11:35:00,35.89,35.89,35.84,35.85,18900.0,22.9933,22.9933,22.9613,22.9677,18900.0
2012-05-14 11:40:00,35.84,35.85,35.81,35.81,12100.0,22.9613,22.9677,22.9421,22.9421,12100.0
2012-05-14 11:45:00,35.82,35.83,35.8,35.82,26800.0,22.9485,22.9549,22.9357,22.9485,26800.0
2012-05-14 11:50:00,35.82,35.85,35.81,35.85,78100.0,22.9485,22.9677,22.9421,22.9677,78100.0
2012-05-14 11:55:00,35.84,35.86,35.84,35.86,70200.0,22.9613,22.9741,22.9613,22.9741,70200.0
2012-05-14 12:00:00,35.85,35.86,35.84,35.85,33000.0,22.9677,22.9741,22.9613,22.9677,33000.0
2012-05-14 12:05:00,35.86,35.86,35.84,35.84,183200.0,22.9741,22.9741,22.9613,22.9613,183200.0
2012-05-14 12:10:00,35.84,35.86,35.84,35.85,38200.0,22.9613,22.9741,22.9613,22.9677,38200.0
2012-05-14 12:15:00,35.85,35.85,35.83,35.83,21300.0,22.9677,22.9677,22.9549,22.9549,21300.0
2012-05-14 12:20:00,35.84,35.87,35.83,35.86,62000.0,22.9613,22.9805,22.9549,22.9741,62000.0
2012-05-14 12:25:00,35.86,35.86,35.85,35.85,19700.0,22.9741,22.9741,22.9677,22.9677,19700.0
2012-05-14 12:30:00,35.84,35.89,35.84,35.89,16800.0,22.9613,22.9933,22.9613,22.9933,16800.0
2012-05-14 12:35:00,35.89,35.9,35.89,35.89,26700.0,22.9933,22.9997,22.9933,22.9933,26700.0
2012-05-14 12:40:00,35.89,35.91,35.89,35.91,33000.0,22.9933,23.0061,22.9933,23.0061,33000.0
2012-05-14 12:45:00,35.91,35.91,35.9,35.91,40400.0,23.0061,23.0061,22.9997,23.0061,40400.0
2012-05-14 12:50:00,35.9,35.91,35.9,35.91,19400.0,22.9997,23.0061,22.9997,23.0061,19400.0
2012-05-14 12:55:00,35.91,35.91,35.88,35.88,22100.0,23.0061,23.0061,22.9869,22.9869,22100.0
2012-05-14 13:00:00,35.87,35.9,35.87,35.9,17600.0,22.9805,22.9997,22.9805,22.9997,17600.0
2012-05-14 13:05:00,35.9,35.91,35.89,35.91,3500.0,22.9997,23.0061,22.9933,23.0061,3500.0
2012-05-14 13:10:00,35.9,35.91,35.89,35.9,29900.0,22.9997,23.0061,22.9933,22.9997,29900.0
2012-05-14 13:15:00,35.9,35.91,35.87,35.9,200800.0,22.9997,23.0061,22.9805,22.9997,200800.0
2012-05-14 13:20:00,35.9,35.9,35.88,35.9,8200.0,22.9997,22.9997,22.9869,22.9997,8200.0
2012-05-14 13:25:00,35.9,35.91,35.89,35.9,16100.0,22.9997,23.0061,22.9933,22.9997,16100.0
2012-05-14 13:30:00,35.9,35.94,35.89,35.94,13900.0,22.9997,23.0254,22.9933,23.0254,13900.0
2012-05-14 13:35:00,35.94,35.95,35.93,35.95,12100.0,23.0254,23.0318,23.019,23.0318,12100.0
2012-05-14 13:40:00,35.95,35.97,35.94,35.97,9800.0,23.0318,23.0446,23.0254,23.0446,9800.0
2012-05-14 13:45:00,35.97,35.97,35.95,35.96,64600.0,23.0446,23.0446,23.0318,23.0382,64600.0
2012-05-14 13:50:00,35.95,36.02,35.95,36.01,23200.0,23.0318,23.0766,23.0318,23.0702,23200.0
2012-05-14 13:55:00,36.01,36.02,36.0,36.0,65700.0,23.0702,23.0766,23.0638,23.0638,65700.0
2012-05-14 14:00:00,36.0,36.01,36.0,36.01,34300.0,23.0638,23.0702,23.0638,23.0702,34300.0
2012-05-14 14:05:00,36.0,36.01,35.98,35.98,55900.0,23.0638,23.0702,23.051,23.051,55900.0
2012-05-14 14:10:00,35.98,35.99,35.94,35.95,76300.0,23.051,23.0574,23.0254,23.0318,76300.0
2012-05-14 14:15:00,35.95,35.95,35.93,35.93,23700.0,23.0318,23.0318,23.019,23.019,23700.0
2012-05-14 14:20:00,35.93,35.93,35.92,35.92,34000.0,23.019,23.019,23.0126,23.0126,34000.0
2012-05-14 14:25:00,35.93,35.94,35.92,35.94,24000.0,23.019,23.0254,23.0126,23.0254,24000.0
2012-05-14 14:30:00,35.94,35.94,35.93,35.93,8700.0,23.0254,23.0254,23.019,23.019,8700.0
2012-05-14 14:35:00,35.94,35.94,35.9,35.92,52100.0,23.0254,23.0254,22.9997,23.0126,52100.0
2012-05-14 14:40:00,35.91,35.92,35.91,35.92,19300.0,23.0061,23.0126,23.0061,23.0126,19300.0
2012-05-14 14:45:00,35.91,35.92,35.91,35.91,30300.0,23.0061,23.0126,23.0061,23.0061,30300.0
2012-05-14 14:50:00,35.9,35.94,35.9,35.94,284400.0,22.9997,23.0254,22.9997,23.0254,284400.0
2012-05-14 14:55:00,35.94,35.94,35.9,35.9,85500.0,23.0254,23.0254,22.9997,22.9997,85500.0
2012-05-14 15:00:00,35.91,35.92,35.87,35.87,24500.0,23.0061,23.0126,22.9805,22.9805,24500.0
2012-05-14 15:05:00,35.87,35.89,35.87,35.89,33900.0,22.9805,22.9933,22.9805,22.9933,33900.0
2012-05-14 15:10:00,35.89,35.91,35.89,35.9,39100.0,22.9933,23.0061,22.9933,22.9997,39100.0
2012-05-14 15:15:00,35.9,35.9,35.89,35.89,14300.0,22.9997,22.9997,22.9933,22.9933,14300.0
2012-05-14 15:20:00,35.9,35.9,35.87,35.88,36600.0,22.9997,22.9997,22.9805,22.9869,36600.0
2012-05-14 15:25:00,35.89,35.89,35.87,35.88,31800.0,22.9933,22.9933,22.9805,22.9869,31800.0
2012-05-14 15:30:00,35.88,35.9,35.87,35.88,34700.0,22.9869,22.9997,22.9805,22.9869,34700.0
2012-05-14 15:35:00,35.88,35.89,35.86,35.87,25300.0,22.9869,22.9933,22.9741,22.9805,25300.0
2012-05-14 15:40:00,35.87,35.87,35.85,35.86,43200.0,22.9805,22.9805,22.9677,22.9741,43200.0
2012-05-14 15:45:00,35.86,35.86,35.82,35.86,77200.0,22.9741,22.9741,22.9485,22.9741,77200.0
2012-05-14 15:50:00,35.85,35.88,35.85,35.87,62000.0,22.9677,22.9869,22.9677,22.9805,62000.0
2012-05-14 15:55:00,35.87,35.88,35.86,35.87,609200.0,22.9805,22.9869,22.9741,22.9805,609200.0
2012-05-15 09:30:00,35.81,35.87,35.76,35.81,82500.0,22.9421,22.9805,22.9101,22.9421,82500.0
2012-05-15 09:35:00,35.81,35.83,35.78,35.78,71500.0,22.9421,22.9549,22.9229,22.9229,71500.0
2012-05-15 09:40:00,35.78,35.82,35.78,35.8,123300.0,22.9229,22.9485,22.9229,22.9357,123300.0
2012-05-15 09:45:00,35.79,35.8,35.76,35.78,49600.0,22.9293,22.9357,22.9101,22.9229,49600.0
2012-05-15 09:50:00,35.78,35.83,35.77,35.82,43800.0,22.9229,22.9549,22.9165,22.9485,43800.0
2012-05-15 09:55:00,35.82,35.83,35.78,35.78,21000.0,22.9485,22.9549,22.9229,22.9229,21000.0
2012-05-15 10:00:00,35.78,35.82,35.76,35.77,50600.0,22.9229,22.9485,22.9101,22.9165,50600.0
2012-05-15 10:05:00,35.76,35.82,35.75,35.8,22400.0,22.9101,22.9485,22.9036,22.9357,22400.0
2012-05-15 10:10:00,35.8,35.81,35.78,35.79,59900.0,22.9357,22.9421,22.9229,22.9293,59900.0
2012-05-15 10:15:00,35.78,35.8,35.76,35.78,60700.0,22.9229,22.9357,22.9101,22.9229,60700.0
2012-05-15 10:20:00,35.79,35.86,35.79,35.86,62600.0,22.9293,22.9741,22.9293,22.9741,62600.0
2012-05-15 10:25:00,35.86,35.92,35.85,35.91,227800.0,22.9741,23.0126,22.9677,23.0061,227800.0
2012-05-15 10:30:00,35.9,35.9,35.84,35.84,64400.0,22.9997,22.9997,22.9613,22.9613,64400.0
2012-05-15 10:35:00,35.85,35.87,35.83,35.83,18000.0,22.9677,22.9805,22.9549,22.9549,18000.0
2012-05-15 10:40:00,35.83,35.86,35.82,35.84,15200.0,22.9549,22.9741,22.9485,22.9613,15200.0
2012-05-15 10:45:00,35.84,35.84,35.81,35.82,22300.0,22.9613,22.9613,22.9421,22.9485,22300.0
2012-05-15 10:50:00,35.83,35.84,35.81,35.81,15000.0,22.9549,22.9613,22.9421,22.9421,15000.0
2012-05-15 10:55:00,35.8,35.81,35.79,35.8,38500.0,22.9357,22.9421,22.9293,22.9357,38500.0
2012-05-15 11:00:00,35.8,35.8,35.76,35.76,93900.0,22.9357,22.9357,22.9101,22.9101,93900.0
2012-05-15 11:05:00,35.77,35.77,35.75,35.76,18800.0,22.9165,22.9165,22.9036,22.9101,18800.0
2012-05-15 11:10:00,35.77,35.77,35.7,35.72,60500.0,22.9165,22.9165,22.8716,22.8844,60500.0
2012-05-15 11:15:00,35.72,35.74,35.71,35.74,84000.0,22.8844,22.8972,22.878,22.8972,84000.0
2012-05-15 11:20:00,35.74,35.78,35.74,35.78,72600.0,22.8972,22.9229,22.8972,22.9229,72600.0
2012-05-15 11:25:00,35.77,35.78,35.75,35.77,195000.0,22.9165,22.9229,22.9036,22.9165,195000.0
2012-05-15 11:30:00,35.76,35.79,35.76,35.78,58700.0,22.9101,22.9293,22.9101,22.9229,58700.0
2012-05-15 11:35:00,35.78,35.84,35.78,35.84,22200.0,22.9229,22.9613,22.9229,22.9613,22200.0
2012-05-15 11:40:00,35.84,35.87,35.83,35.86,41400.0,22.9613,22.9805,22.9549,22.9741,41400.0
2012-05-15 11:45:00,35.86,35.93,35.85,35.91,49700.0,22.9741,23.019,22.9677,23.0061,49700.0
2012-05-15 11:50:00,35.91,35.91,35.89,35.89,21100.0,23.0061,23.0061,22.9933,22.9933,21100.0
2012-05-15 11:55:00,35.9,35.9,35.89,35.9,3100.0,22.9997,22.9997,22.9933,22.9997,3100.0
2012-05-15 12:00:00,35.9,35.9,35.85,35.86,69600.0,22.9997,22.9997,22.9677,22.9741,69600.0
2012-05-15 12:05:00,35.86,35.89,35.86,35.88,31100.0,22.9741,22.9933,22.9741,22.9869,31100.0
2012-05-15 12:10:00,35.87,35.88,35.85,35.87,17500.0,22.9805,22.9869,22.9677,22.9805,17500.0
2012-05-15 12:15:00,35.87,35.87,35.83,35.84,12800.0,22.9805,22.9805,22.9549,22.9613,12800.0
2012-05-15 12:20:00,35.84,35.84,35.82,35.83,172100.0,22.9613,22.9613,22.9485,22.9549,172100.0
2012-05-15 12:25:00,35.82,35.83,35.82,35.82,74800.0,22.9485,22.9549,22.9485,22.9485,74800.0
2012-05-15 12:30:00,35.82,35.83,35.82,35.82,52200.0,22.9485,22.9549,22.9485,22.9485,52200.0
2012-05-15 12:35:00,35.81,35.82,35.8,35.81,16100.0,22.9421,22.9485,22.9357,22.9421,16100.0
2012-05-15 12:40:00,35.81,35.81,35.78,35.79,25800.0,22.9421,22.9421,22.9229,22.9293,25800.0
2012-05-15 12:45:00,35.79,35.79,35.77,35.77,16200.0,22.9293,22.9293,22.9165,22.9165,16200.0
2012-05-15 12:50:00,35.76,35.76,35.72,35.73,14500.0,22.9101,22.9101,22.8844,22.8908,14500.0
2012-05-15 12:55:00,35.73,35.74,35.71,35.71,20000.0,22.8908,22.8972,22.878,22.878,20000.0
2012-05-15 13:00:00,35.71,35.73,35.71,35.73,68300.0,22.878,22.8908,22.878,22.8908,68300.0
2012-05-15 13:05:00,35.72,35.73,35.72,35.72,28200.0,22.8844,22.8908,22.8844,22.8844,28200.0
2012-05-15 13:10:00,35.72,35.76,35.72,35.75,210100.0,22.8844,22.9101,22.8844,22.9036,210100.0
2012-05-15 13:15:00,35.74,35.75,35.73,35.73,25000.0,22.8972,22.9036,22.8908,22.8908,25000.0
2012-05-15 13:20:00,35.73,35.74,35.73,35.73,7200.0,22.8908,22.8972,22.8908,22.8908,7200.0
2012-05-15 13:25:00,35.73,35.73,35.71,35.71,14800.0,22.8908,22.8908,22.878,22.878,14800.0
2012-05-15 13:30:00,35.7,35.7,35.67,35.67,20300.0,22.8716,22.8716,22.8524,22.8524,20300.0
2012-05-15 13:35:00,35.68,35.69,35.67,35.69,26000.0,22.8588,22.8652,22.8524,22.8652,26000.0
2012-05-15 13:40:00,35.69,35.71,35.68,35.69,12600.0,22.8652,22.878,22.8588,22.8652,12600.0
2012-05-15 13:45:00,35.7,35.7,35.69,35.69,4500.0,22.8716,22.8716,22.8652,22.8652,4500.0
2012-05-15 13:50:00,35.69,35.7,35.68,35.68,7100.0,22.8652,22.8716,22.8588,22.8588,7100.0
2012-05-15 13:55:00,35.68,35.68,35.65,35.66,14600.0,22.8588,22.8588,22.8396,22.846,14600.0
2012-05-15 14:00:00,35.66,35.71,35.66,35.68,57600.0,22.846,22.878,22.846,22.8588,57600.0
2012-05-15 14:05:00,35.69,35.69,35.67,35.67,45300.0,22.8652,22.8652,22.8524,22.8524,45300.0
2012-05-15 14:10:00,35.67,35.69,35.67,35.67,89600.0,22.8524,22.8652,22.8524,22.8524,89600.0
2012-05-15 14:15:00,35.67,35.67,35.64,35.66,25600.0,22.8524,22.8524,22.8332,22.846,25600.0
2012-05-15 14:20:00,35.65,35.68,35.65,35.67,12600.0,22.8396,22.8588,22.8396,22.8524,12600.0
2012-05-15 14:25:00,35.67,35.67,35.66,35.67,24200.0,22.8524,22.8524,22.846,22.8524,24200.0
2012-05-15 14:30:00,35.67,35.68,35.66,35.68,6700.0,22.8524,22.8588,22.846,22.8588,6700.0
2012-05-15 14:35:00,35.68,35.68,35.64,35.65,21300.0,22.8588,22.8588,22.8332,22.8396,21300.0
2012-05-15 14:40:00,35.65,35.66,35.63,35.65,34400.0,22.8396,22.846,22.8268,22.8396,34400.0
2012-05-15 14:45:00,35.65,35.67,35.64,35.67,128800.0,22.8396,22.8524,22.8332,22.8524,128800.0
2012-05-15 14:50:00,35.66,35.66,35.62,35.64,48200.0,22.846,22.846,22.8204,22.8332,48200.0
2012-05-15 14:55:00,35.64,35.65,35.64,35.64,13200.0,22.8332,22.8396,22.8332,22.8332,13200.0
2012-05-15 15:00:00,35.64,35.64,35.6,35.62,228200.0,22.8332,22.8332,22.8075,22.8204,228200.0
2012-05-15 15:05:00,35.63,35.63,35.61,35.62,55400.0,22.8268,22.8268,22.814,22.8204,55400.0
2012-05-15 15:10:00,35.61,35.62,35.57,35.6,340200.0,22.814,22.8204,22.7883,22.8075,340200.0
2012-05-15 15:15:00,35.6,35.63,35.57,35.58,344800.0,22.8075,22.8268,22.7883,22.7947,344800.0
2012-05-15 15:20:00,35.59,35.61,35.58,35.6,55700.0,22.8011,22.814,22.7947,22.8075,55700.0
2012-05-15 15:25:00,35.6,35.61,35.57,35.58,82300.0,22.8075,22.814,22.7883,22.7947,82300.0
2012-05-15 15:30:00,35.58,35.65,35.58,35.65,19500.0,22.7947,22.8396,22.7947,22.8396,19500.0
2012-05-15 15:35:00,35.65,35.67,35.64,35.66,18800.0,22.8396,22.8524,22.8332,22.846,18800.0
2012-05-15 15:40:00,35.66,35.73,35.65,35.66,100300.0,22.846,22.8908,22.8396,22.846,100300.0
2012-05-15 15:45:00,35.67,35.7,35.67,35.68,100200.0,22.8524,22.8716,22.8524,22.8588,100200.0
2012-05-15 15:50:00,35.68,35.69,35.65,35.66,60900.0,22.8588,22.8652,22.8396,22.846,60900.0
2012-05-15 15:55:00,35.67,35.7,35.65,35.66,826500.0,22.8524,22.8716,22.8396,22.846,826500.0
2012-05-16 09:30:00,35.74,35.8,35.71,35.78,93500.0,22.8972,22.9357,22.878,22.9229,93500.0
2012-05-16 09:35:00,35.79,35.79,35.74,35.75,63300.0,22.9293,22.9293,22.8972,22.9036,63300.0
2012-05-16 09:40:00,35.75,35.76,35.74,35.74,47300.0,22.9036,22.9101,22.8972,22.8972,47300.0
2012-05-16 09:45:00,35.74,35.76,35.73,35.75,261400.0,22.8972,22.9101,22.8908,22.9036,261400.0
2012-05-16 09:50:00,35.75,35.78,35.75,35.77,119100.0,22.9036,22.9229,22.9036,22.9165,119100.0
2012-05-16 09:55:00,35.77,35.78,35.73,35.74,160600.0,22.9165,22.9229,22.8908,22.8972,160600.0
2012-05-16 10:00:00,35.74,35.76,35.74,35.75,50800.0,22.8972,22.9101,22.8972,22.9036,50800.0
2012-05-16 10:05:00,35.74,35.75,35.73,35.73,22400.0,22.8972,22.9036,22.8908,22.8908,22400.0
2012-05-16 10:10:00,35.72,35.73,35.7,35.7,82600.0,22.8844,22.8908,22.8716,22.8716,82600.0
2012-05-16 10:15:00,35.71,35.73,35.7,35.73,36600.0,22.878,22.8908,22.8716,22.8908,36600.0
2012-05-16 10:20:00,35.73,35.75,35.72,35.75,54000.0,22.8908,22.9036,22.8844,22.9036,54000.0
2012-05-16 10:25:00,35.75,35.75,35.73,35.73,79600.0,22.9036,22.9036,22.8908,22.8908,79600.0
2012-05-16 10:30:00,35.73,35.74,35.73,35.73,42100.0,22.8908,22.8972,22.8908,22.8908,42100.0
2012-05-16 10:35:00,35.73,35.74,35.7,35.7,25700.0,22.8908,22.8972,22.8716,22.8716,25700.0
2012-05-16 10:40:00,35.7,35.71,35.69,35.71,24400.0,22.8716,22.878,22.8652,22.878,24400.0
2012-05-16 10:45:00,35.71,35.72,35.7,35.7,54900.0,22.878,22.8844,22.8716,22.8716,54900.0
2012-05-16 10:50:00,35.71,35.71,35.67,35.67,314400.0,22.878,22.878,22.8524,22.8524,314400.0
2012-05-16 10:55:00,35.68,35.68,35.65,35.66,56800.0,22.8588,22.8588,22.8396,22.846,56800.0
2012-05-16 11:00:00,35.65,35.68,35.65,35.68,57500.0,22.8396,22.8588,22.8396,22.8588,57500.0
2012-05-16 11:05:00,35.68,35.68,35.59,35.62,236900.0,22.8588,22.8588,22.8011,22.8204,236900.0
2012-05-16 11:10:00,35.63,35.68,35.63,35.64,112700.0,22.8268,22.8588,22.8268,22.8332,112700.0
2012-05-16 11:15:00,35.65,35.67,35.62,35.64,67400.0,22.8396,22.8524,22.8204,22.8332,67400.0
2012-05-16 11:20:00,35.64,35.64,35.6,35.62,65000.0,22.8332,22.8332,22.8075,22.8204,65000.0
2012-05-16 11:25:00,35.62,35.63,35.61,35.63,54500.0,22.8204,22.8268,22.814,22.8268,54500.0
2012-05-16 11:30:00,35.63,35.66,35.63,35.64,21800.0,22.8268,22.846,22.8268,22.8332,21800.0
2012-05-16 11:35:00,35.64,35.64,35.61,35.62,38900.0,22.8332,22.8332,22.814,22.8204,38900.0
2012-05-16 11:40:00,35.61,35.64,35.6,35.64,67500.0,22.814,22.8332,22.8075,22.8332,67500.0
2012-05-16 11:45:00,35.64,35.68,35.64,35.68,11700.0,22.8332,22.8588,22.8332,22.8588,11700.0
2012-05-16 11:50:00,35.68,35.72,35.67,35.71,21600.0,22.8588,22.8844,22.8524,22.878,21600.0
2012-05-16 11:55:00,35.72,35.73,35.69,35.73,164800.0,22.8844,22.8908,22.8652,22.8908,164800.0
2012-05-16 12:00:00,35.73,35.73,35.69,35.7,15000.0,22.8908,22.8908,22.8652,22.8716,15000.0
2012-05-16 12:05:00,35.69,35.7,35.67,35.69,27300.0,22.8652,22.8716,22.8524,22.8652,27300.0
2012-05-16 12:10:00,35.69,35.7,35.67,35.68,63500.0,22.8652,22.8716,22.8524,22.8588,63500.0
2012-05-16 12:15:00,35.67,35.68,35.66,35.67,14800.0,22.8524,22.8588,22.846,22.8524,14800.0
2012-05-16 12:20:00,35.66,35.67,35.64,35.64,184200.0,22.846,22.8524,22.8332,22.8332,184200.0
2012-05-16 12:25:00,35.64,35.65,35.6,35.62,454300.0,22.8332,22.8396,22.8075,22.8204,454300.0
2012-05-16 12:30:00,35.62,35.68,35.62,35.67,388000.0,22.8204,22.8588,22.8204,22.8524,388000.0
2012-05-16 12:35:00,35.67,35.68,35.66,35.68,11400.0,22.8524,22.8588,22.846,22.8588,11400.0
2012-05-16 12:40:00,35.68,35.69,35.65,35.66,78300.0,22.8588,22.8652,22.8396,22.846,78300.0
2012-05-16 12:45:00,35.66,35.69,35.65,35.67,69000.0,22.846,22.8652,22.8396,22.8524,69000.0
2012-05-16 12:50:00,35.67,35.68,35.66,35.68,6300.0,22.8524,22.8588,22.846,22.8588,6300.0
2012-05-16 12:55:00,35.67,35.67,35.64,35.66,14900.0,22.8524,22.8524,22.8332,22.846,14900.0
2012-05-16 13:00:00,35.66,35.68,35.66,35.66,29000.0,22.846,22.8588,22.846,22.846,29000.0
2012-05-16 13:05:00,35.66,35.68,35.66,35.68,12300.0,22.846,22.8588,22.846,22.8588,12300.0
2012-05-16 13:10:00,35.68,35.7,35.67,35.69,49000.0,22.8588,22.8716,22.8524,22.8652,49000.0
2012-05-16 13:15:00,35.69,35.73,35.69,35.72,27800.0,22.8652,22.8908,22.8652,22.8844,27800.0
2012-05-16 13:20:00,35.73,35.73,35.71,35.73,28400.0,22.8908,22.8908,22.878,22.8908,28400.0
2012-05-16 13:25:00,35.73,35.73,35.69,35.71,69600.0,22.8908,22.8908,22.8652,22.878,69600.0
2012-05-16 13:30:00,35.71,35.72,35.69,35.71,29200.0,22.878,22.8844,22.8652,22.878,29200.0
2012-05-16 13:35:00,35.7,35.73,35.7,35.73,15100.0,22.8716,22.8908,22.8716,22.8908,15100.0
2012-05-16 13:40:00,35.73,35.74,35.72,35.73,21800.0,22.8908,22.8972,22.8844,22.8908,21800.0
2012-05-16 13:45:00,35.74,35.77,35.73,35.76,90300.0,22.8972,22.9165,22.8908,22.9101,90300.0
2012-05-16 13:50:00,35.76,35.76,35.74,35.74,34300.0,22.9101,22.9101,22.8972,22.8972,34300.0
2012-05-16 13:55:00,35.75,35.76,35.74,35.75,142200.0,22.9036,22.9101,22.8972,22.9036,142200.0
2012-05-16 14:00:00,35.75,35.79,35.73,35.73,96600.0,22.9036,22.9293,22.8908,22.8908,96600.0
2012-05-16 14:05:00,35.73,35.75,35.71,35.73,40500.0,22.8908,22.9036,22.878,22.8908,40500.0
2012-05-16 14:10:00,35.73,35.73,35.7,35.71,56500.0,22.8908,22.8908,22.8716,22.878,56500.0
2012-05-16 14:15:00,35.71,35.75,35.71,35.75,44000.0,22.878,22.9036,22.878,22.9036,44000.0
2012-05-16 14:20:00,35.75,35.77,35.73,35.73,27900.0,22.9036,22.9165,22.8908,22.8908,27900.0
2012-05-16 14:25:00,35.74,35.74,35.71,35.72,31900.0,22.8972,22.8972,22.878,22.8844,31900.0
2012-05-16 14:30:00,35.73,35.74,35.7,35.7,60500.0,22.8908,22.8972,22.8716,22.8716,60500.0
2012-05-16 14:35:00,35.69,35.7,35.67,35.69,42600.0,22.8652,22.8716,22.8524,22.8652,42600.0
2012-05-16 14:40:00,35.69,35.73,35.67,35.71,90900.0,22.8652,22.8908,22.8524,22.878,90900.0
2012-05-16 14:45:00,35.72,35.76,35.71,35.75,59000.0,22.8844,22.9101,22.878,22.9036,59000.0
2012-05-16 14:50:00,35.75,35.75,35.73,35.74,33000.0,22.9036,22.9036,22.8908,22.8972,33000.0
2012-05-16 14:55:00,35.75,35.77,35.73,35.73,116800.0,22.9036,22.9165,22.8908,22.8908,116800.0
2012-05-16 15:00:00,35.74,35.75,35.71,35.71,12900.0,22.8972,22.9036,22.878,22.878,12900.0
2012-05-16 15:05:00,35.71,35.72,35.7,35.7,76800.0,22.878,22.8844,22.8716,22.8716,76800.0
2012-05-16 15:10:00,35.7,35.71,35.67,35.68,75400.0,22.8716,22.878,22.8524,22.8588,75400.0
2012-05-16 15:15:00,35.67,35.69,35.66,35.68,27200.0,22.8524,22.8652,22.846,22.8588,27200.0
2012-05-16 15:20:00,35.68,35.69,35.67,35.68,15300.0,22.8588,22.8652,22.8524,22.8588,15300.0
2012-05-16 15:25:00,35.68,35.7,35.67,35.68,45300.0,22.8588,22.8716,22.8524,22.8588,45300.0
2012-05-16 15:30:00,35.67,35.72,35.67,35.72,84200.0,22.8524,22.8844,22.8524,22.8844,84200.0
2012-05-16 15:35:00,35.72,35.76,35.71,35.72,52500.0,22.8844,22.9101,22.878,22.8844,52500.0
2012-05-16 15:40:00,35.72,35.72,35.7,35.7,88100.0,22.8844,22.8844,22.8716,22.8716,88100.0
2012-05-16 15:45:00,35.7,35.74,35.7,35.72,79800.0,22.8716,22.8972,22.8716,22.8844,79800.0
2012-05-16 15:50:00,35.72,35.73,35.68,35.69,263900.0,22.8844,22.8908,22.8588,22.8652,263900.0
2012-05-16 15:55:00,35.69,35.73,35.68,35.68,442000.0,22.8652,22.8908,22.8588,22.8588,442000.0
2012-05-17 09:30:00,35.74,35.78,35.69,35.7,57700.0,22.8972,22.9229,22.8652,22.8716,57700.0
2012-05-17 09:35:00,35.7,35.7,35.68,35.69,33100.0,22.8716,22.8716,22.8588,22.8652,33100.0
2012-05-17 09:40:00,35.69,35.69,35.67,35.68,23600.0,22.8652,22.8652,22.8524,22.8588,23600.0
2012-05-17 09:45:00,35.68,35.7,35.67,35.69,25400.0,22.8588,22.8716,22.8524,22.8652,25400.0
2012-05-17 09:50:00,35.68,35.71,35.67,35.68,19600.0,22.8588,22.878,22.8524,22.8588,19600.0
2012-05-17 09:55:00,35.69,35.71,35.67,35.71,35900.0,22.8652,22.878,22.8524,22.878,35900.0
2012-05-17 10:00:00,35.71,35.71,35.56,35.63,185000.0,22.878,22.878,22.7819,22.8268,185000.0
2012-05-17 10:05:00,35.64,35.67,35.62,35.67,52100.0,22.8332,22.8524,22.8204,22.8524,52100.0
2012-05-17 10:10:00,35.67,35.68,35.66,35.67,18300.0,22.8524,22.8588,22.846,22.8524,18300.0
2012-05-17 10:15:00,35.67,35.68,35.64,35.64,96800.0,22.8524,22.8588,22.8332,22.8332,96800.0
2012-05-17 10:20:00,35.65,35.65,35.64,35.64,6400.0,22.8396,22.8396,22.8332,22.8332,6400.0
2012-05-17 10:25:00,35.64,35.64,35.59,35.62,13300.0,22.8332,22.8332,22.8011,22.8204,13300.0
2012-05-17 10:30:00,35.62,35.62,35.59,35.6,28800.0,22.8204,22.8204,22.8011,22.8075,28800.0
2012-05-17 10:35:00,35.6,35.66,35.6,35.66,167500.0,22.8075,22.846,22.8075,22.846,167500.0
2012-05-17 10:40:00,35.66,35.66,35.64,35.65,11800.0,22.846,22.846,22.8332,22.8396,11800.0
2012-05-17 10:45:00,35.65,35.66,35.63,35.64,15400.0,22.8396,22.846,22.8268,22.8332,15400.0
2012-05-17 10:50:00,35.64,35.69,35.62,35.69,29200.0,22.8332,22.8652,22.8204,22.8652,29200.0
2012-05-17 10:55:00,35.69,35.69,35.67,35.69,26700.0,22.8652,22.8652,22.8524,22.8652,26700.0
2012-05-17 11:00:00,35.69,35.7,35.67,35.69,39800.0,22.8652,22.8716,22.8524,22.8652,39800.0
2012-05-17 11:05:00,35.69,35.71,35.68,35.69,153700.0,22.8652,22.878,22.8588,22.8652,153700.0
2012-05-17 11:10:00,35.7,35.7,35.64,35.66,32100.0,22.8716,22.8716,22.8332,22.846,32100.0
2012-05-17 11:15:00,35.66,35.66,35.62,35.63,21300.0,22.846,22.846,22.8204,22.8268,21300.0
2012-05-17 11:20:00,35.63,35.64,35.6,35.62,21100.0,22.8268,22.8332,22.8075,22.8204,21100.0
2012-05-17 11:25:00,35.62,35.63,35.61,35.62,17400.0,22.8204,22.8268,22.814,22.8204,17400.0
2012-05-17 11:30:00,35.62,35.62,35.58,35.58,36900.0,22.8204,22.8204,22.7947,22.7947,36900.0
2012-05-17 11:35:00,35.59,35.6,35.57,35.58,161700.0,22.8011,22.8075,22.7883,22.7947,161700.0
2012-05-17 11:40:00,35.58,35.59,35.57,35.59,103100.0,22.7947,22.8011,22.7883,22.8011,103100.0
2012-05-17 11:45:00,35.59,35.61,35.58,35.6,23700.0,22.8011,22.814,22.7947,22.8075,23700.0
2012-05-17 11:50:00,35.59,35.6,35.57,35.58,11500.0,22.8011,22.8075,22.7883,22.7947,11500.0
2012-05-17 11:55:00,35.58,35.59,35.57,35.59,43400.0,22.7947,22.8011,22.7883,22.8011,43400.0
2012-05-17 12:00:00,35.59,35.59,35.55,35.55,24000.0,22.8011,22.8011,22.7755,22.7755,24000.0
2012-05-17 12:05:00,35.54,35.55,35.5,35.52,20300.0,22.7691,22.7755,22.7435,22.7563,20300.0
2012-05-17 12:10:00,35.52,35.53,35.51,35.52,17000.0,22.7563,22.7627,22.7499,22.7563,17000.0
2012-05-17 12:15:00,35.52,35.54,35.51,35.54,47600.0,22.7563,22.7691,22.7499,22.7691,47600.0
2012-05-17 12:20:00,35.55,35.6,35.55,35.59,33600.0,22.7755,22.8075,22.7755,22.8011,33600.0
2012-05-17 12:25:00,35.59,35.59,35.57,35.58,11200.0,22.8011,22.8011,22.7883,22.7947,11200.0
2012-05-17 12:30:00,35.58,35.58,35.53,35.55,11800.0,22.7947,22.7947,22.7627,22.7755,11800.0
2012-05-17 12:35:00,35.54,35.57,35.54,35.57,31100.0,22.7691,22.7883,22.7691,22.7883,31100.0
2012-05-17 12:40:00,35.57,35.58,35.55,35.55,23600.0,22.7883,22.7947,22.7755,22.7755,23600.0
2012-05-17 12:45:00,35.56,35.57,35.55,35.57,150000.0,22.7819,22.7883,22.7755,22.7883,150000.0
2012-05-17 12:50:00,35.57,35.57,35.53,35.54,57000.0,22.7883,22.7883,22.7627,22.7691,57000.0
2012-05-17 12:55:00,35.53,35.56,35.53,35.55,70000.0,22.7627,22.7819,22.7627,22.7755,70000.0
2012-05-17 13:00:00,35.55,35.56,35.54,35.56,18000.0,22.7755,22.7819,22.7691,22.7819,18000.0
2012-05-17 13:05:00,35.56,35.59,35.55,35.57,24800.0,22.7819,22.8011,22.7755,22.7883,24800.0
2012-05-17 13:10:00,35.57,35.58,35.57,35.57,11000.0,22.7883,22.7947,22.7883,22.7883,11000.0
2012-05-17 13:15:00,35.56,35.57,35.55,35.57,17900.0,22.7819,22.7883,22.7755,22.7883,17900.0
2012-05-17 13:20:00,35.58,35.59,35.57,35.59,19500.0,22.7947,22.8011,22.7883,22.8011,19500.0
2012-05-17 13:25:00,35.59,35.59,35.55,35.56,100200.0,22.8011,22.8011,22.7755,22.7819,100200.0
2012-05-17 13:30:00,35.56,35.56,35.53,35.55,41000.0,22.7819,22.7819,22.7627,22.7755,41000.0
2012-05-17 13:35:00,35.54,35.56,35.54,35.54,18800.0,22.7691,22.7819,22.7691,22.7691,18800.0
2012-05-17 13:40:00,35.54,35.55,35.53,35.53,19000.0,22.7691,22.7755,22.7627,22.7627,19000.0
2012-05-17 13:45:00,35.54,35.54,35.51,35.51,20400.0,22.7691,22.7691,22.7499,22.7499,20400.0
2012-05-17 13:50:00,35.51,35.54,35.51,35.54,7700.0,22.7499,22.7691,22.7499,22.7691,7700.0
2012-05-17 13:55:00,35.54,35.56,35.53,35.55,21400.0,22.7691,22.7819,22.7627,22.7755,21400.0
2012-05-17 14:00:00,35.55,35.55,35.53,35.54,25700.0,22.7755,22.7755,22.7627,22.7691,25700.0
2012-05-17 14:05:00,35.55,35.55,35.53,35.53,18100.0,22.7755,22.7755,22.7627,22.7627,18100.0
2012-05-17 14:10:00,35.54,35.55,35.53,35.53,21300.0,22.7691,22.7755,22.7627,22.7627,21300.0
2012-05-17 14:15:00,35.53,35.54,35.52,35.54,25700.0,22.7627,22.7691,22.7563,22.7691,25700.0
2012-05-17 14:20:00,35.53,35.58,35.53,35.57,112300.0,22.7627,22.7947,22.7627,22.7883,112300.0
2012-05-17 14:25:00,35.57,35.59,35.56,35.57,92400.0,22.7883,22.8011,22.7819,22.7883,92400.0
2012-05-17 14:30:00,35.57,35.58,35.56,35.57,97300.0,22.7883,22.7947,22.7819,22.7883,97300.0
2012-05-17 14:35:00,35.57,35.57,35.54,35.55,31100.0,22.7883,22.7883,22.7691,22.7755,31100.0
2012-05-17 14:40:00,35.55,35.57,35.54,35.57,87900.0,22.7755,22.7883,22.7691,22.7883,87900.0
2012-05-17 14:45:00,35.57,35.57,35.53,35.54,133100.0,22.7883,22.7883,22.7627,22.7691,133100.0
2012-05-17 14:50:00,35.55,35.55,35.54,35.55,16600.0,22.7755,22.7755,22.7691,22.7755,16600.0
2012-05-17 14:55:00,35.55,35.56,35.54,35.55,155200.0,22.7755,22.7819,22.7691,22.7755,155200.0
2012-05-17 15:00:00,35.56,35.59,35.55,35.58,34100.0,22.7819,22.8011,22.7755,22.7947,34100.0
2012-05-17 15:05:00,35.58,35.58,35.53,35.53,22100.0,22.7947,22.7947,22.7627,22.7627,22100.0
2012-05-17 15:10:00,35.54,35.57,35.53,35.57,28200.0,22.7691,22.7883,22.7627,22.7883,28200.0
2012-05-17 15:15:00,35.56,35.56,35.54,35.55,48300.0,22.7819,22.7819,22.7691,22.7755,48300.0
2012-05-17 15:20:00,35.55,35.57,35.54,35.54,37800.0,22.7755,22.7883,22.7691,22.7691,37800.0
2012-05-17 15:25:00,35.55,35.55,35.53,35.54,24700.0,22.7755,22.7755,22.7627,22.7691,24700.0
2012-05-17 15:30:00,35.55,35.55,35.52,35.54,85800.0,22.7755,22.7755,22.7563,22.7691,85800.0
2012-05-17 15:35:00,35.54,35.55,35.5,35.51,156800.0,22.7691,22.7755,22.7435,22.7499,156800.0
2012-05-17 15:40:00,35.51,35.52,35.5,35.5,87000.0,22.7499,22.7563,22.7435,22.7435,87000.0
2012-05-17 15:45:00,35.51,35.52,35.5,35.52,91500.0,22.7499,22.7563,22.7435,22.7563,91500.0
2012-05-17 15:50:00,35.52,35.53,35.51,35.53,180200.0,22.7563,22.7627,22.7499,22.7627,180200.0
2012-05-17 15:55:00,35.53,35.53,35.48,35.48,1077200.0,22.7627,22.7627,22.7307,22.7307,1077200.0
2012-05-18 09:30:00,35.56,35.6,35.53,35.6,126900.0,22.7819,22.8075,22.7627,22.8075,126900.0
2012-05-18 09:35:00,35.6,35.69,35.57,35.69,65600.0,22.8075,22.8652,22.7883,22.8652,65600.0
2012-05-18 09:40:00,35.69,35.72,35.67,35.69,250200.0,22.8652,22.8844,22.8524,22.8652,250200.0
2012-05-18 09:45:00,35.69,35.72,35.68,35.7,300200.0,22.8652,22.8844,22.8588,22.8716,300200.0
2012-05-18 09:50:00,35.7,35.71,35.68,35.71,139900.0,22.8716,22.878,22.8588,22.878,139900.0
2012-05-18 09:55:00,35.7,35.74,35.7,35.74,48400.0,22.8716,22.8972,22.8716,22.8972,48400.0
2012-05-18 10:00:00,35.74,35.74,35.72,35.72,229100.0,22.8972,22.8972,22.8844,22.8844,229100.0
2012-05-18 10:05:00,35.71,35.71,35.67,35.68,25700.0,22.878,22.878,22.8524,22.8588,25700.0
2012-05-18 10:10:00,35.68,35.7,35.67,35.69,30900.0,22.8588,22.8716,22.8524,22.8652,30900.0
2012-05-18 10:15:00,35.7,35.7,35.65,35.65,50300.0,22.8716,22.8716,22.8396,22.8396,50300.0
2012-05-18 10:20:00,35.65,35.66,35.62,35.62,31300.0,22.8396,22.846,22.8204,22.8204,31300.0
2012-05-18 10:25:00,35.62,35.65,35.62,35.62,32200.0,22.8204,22.8396,22.8204,22.8204,32200.0
2012-05-18 10:30:00,35.62,35.63,35.6,35.63,582600.0,22.8204,22.8268,22.8075,22.8268,582600.0
2012-05-18 10:35:00,35.63,35.64,35.63,35.64,493500.0,22.8268,22.8332,22.8268,22.8332,493500.0
2012-05-18 10:40:00,35.63,35.67,35.63,35.67,522300.0,22.8268,22.8524,22.8268,22.8524,522300.0
2012-05-18 10:45:00,35.67,35.71,35.67,35.7,617900.0,22.8524,22.878,22.8524,22.8716,617900.0
2012-05-18 10:50:00,35.7,35.71,35.69,35.71,384400.0,22.8716,22.878,22.8652,22.878,384400.0
2012-05-18 10:55:00,35.7,35.7,35.68,35.68,51500.0,22.8716,22.8716,22.8588,22.8588,51500.0
2012-05-18 11:00:00,35.67,35.68,35.64,35.67,27600.0,22.8524,22.8588,22.8332,22.8524,27600.0
2012-05-18 11:05:00,35.66,35.66,35.64,35.65,15900.0,22.846,22.846,22.8332,22.8396,15900.0
2012-05-18 11:10:00,35.64,35.68,35.64,35.65,42200.0,22.8332,22.8588,22.8332,22.8396,42200.0
2012-05-18 11:15:00,35.65,35.66,35.62,35.64,26200.0,22.8396,22.846,22.8204,22.8332,26200.0
2012-05-18 11:20:00,35.64,35.65,35.62,35.62,8900.0,22.8332,22.8396,22.8204,22.8204,8900.0
2012-05-18 11:25:00,35.62,35.64,35.6,35.6,42700.0,22.8204,22.8332,22.8075,22.8075,42700.0
2012-05-18 11:30:00,35.6,35.63,35.59,35.63,22300.0,22.8075,22.8268,22.8011,22.8268,22300.0
2012-05-18 11:35:00,35.63,35.64,35.57,35.61,43700.0,22.8268,22.8332,22.7883,22.814,43700.0
2012-05-18 11:40:00,35.61,35.65,35.61,35.65,25100.0,22.814,22.8396,22.814,22.8396,25100.0
2012-05-18 11:45:00,35.65,35.65,35.57,35.59,22000.0,22.8396,22.8396,22.7883,22.8011,22000.0
2012-05-18 11:50:00,35.59,35.59,35.54,35.57,67900.0,22.8011,22.8011,22.7691,22.7883,67900.0
2012-05-18 11:55:00,35.58,35.59,35.54,35.57,118200.0,22.7947,22.8011,22.7691,22.7883,118200.0
2012-05-18 12:00:00,35.58,35.61,35.56,35.56,165900.0,22.7947,22.814,22.7819,22.7819,165900.0
2012-05-18 12:05:00,35.57,35.58,35.55,35.57,30100.0,22.7883,22.7947,22.7755,22.7883,30100.0
2012-05-18 12:10:00,35.55,35.57,35.54,35.56,10700.0,22.7755,22.7883,22.7691,22.7819,10700.0
2012-05-18 12:15:00,35.56,35.56,35.52,35.53,15500.0,22.7819,22.7819,22.7563,22.7627,15500.0
2012-05-18 12:20:00,35.52,35.55,35.52,35.54,23200.0,22.7563,22.7755,22.7563,22.7691,23200.0
2012-05-18 12:25:00,35.54,35.58,35.54,35.56,87900.0,22.7691,22.7947,22.7691,22.7819,87900.0
2012-05-18 12:30:00,35.57,35.57,35.54,35.54,26500.0,22.7883,22.7883,22.7691,22.7691,26500.0
2012-05-18 12:35:00,35.54,35.54,35.52,35.54,39100.0,22.7691,22.7691,22.7563,22.7691,39100.0
2012-05-18 12:40:00,35.55,35.57,35.54,35.54,20600.0,22.7755,22.7883,22.7691,22.7691,20600.0
2012-05-18 12:45:00,35.54,35.55,35.53,35.53,9500.0,22.7691,22.7755,22.7627,22.7627,9500.0
2012-05-18 12:50:00,35.54,35.54,35.51,35.51,21100.0,22.7691,22.7691,22.7499,22.7499,21100.0
2012-05-18 12:55:00,35.51,35.52,35.51,35.51,8600.0,22.7499,22.7563,22.7499,22.7499,8600.0
2012-05-18 13:00:00,35.51,35.52,35.5,35.51,32600.0,22.7499,22.7563,22.7435,22.7499,32600.0
2012-05-18 13:05:00,35.51,35.53,35.5,35.52,14800.0,22.7499,22.7627,22.7435,22.7563,14800.0
2012-05-18 13:10:00,35.52,35.55,35.52,35.53,16400.0,22.7563,22.7755,22.7563,22.7627,16400.0
2012-05-18 13:15:00,35.53,35.57,35.53,35.56,24800.0,22.7627,22.7883,22.7627,22.7819,24800.0
2012-05-18 13:20:00,35.55,35.56,35.54,35.54,5100.0,22.7755,22.7819,22.7691,22.7691,5100.0
2012-05-18 13:25:00,35.53,35.55,35.53,35.54,16400.0,22.7627,22.7755,22.7627,22.7691,16400.0
2012-05-18 13:30:00,35.55,35.56,35.54,35.55,15000.0,22.7755,22.7819,22.7691,22.7755,15000.0
2012-05-18 13:35:00,35.55,35.56,35.52,35.52,10900.0,22.7755,22.7819,22.7563,22.7563,10900.0
2012-05-18 13:40:00,35.52,35.54,35.52,35.52,22400.0,22.7563,22.7691,22.7563,22.7563,22400.0
2012-05-18 13:45:00,35.53,35.53,35.52,35.53,17400.0,22.7627,22.7627,22.7563,22.7627,17400.0
2012-05-18 13:50:00,35.54,35.55,35.5,35.52,31600.0,22.7691,22.7755,22.7435,22.7563,31600.0
2012-05-18 13:55:00,35.52,35.52,35.5,35.51,18100.0,22.7563,22.7563,22.7435,22.7499,18100.0
2012-05-18 14:00:00,35.51,35.51,35.49,35.49,10000.0,22.7499,22.7499,22.7371,22.7371,10000.0
2012-05-18 14:05:00,35.5,35.5,35.47,35.48,22900.0,22.7435,22.7435,22.7243,22.7307,22900.0
2012-05-18 14:10:00,35.47,35.5,35.47,35.5,17500.0,22.7243,22.7435,22.7243,22.7435,17500.0
2012-05-18 14:15:00,35.49,35.5,35.47,35.47,16000.0,22.7371,22.7435,22.7243,22.7243,16000.0
2012-05-18 14:20:00,35.47,35.47,35.45,35.45,17000.0,22.7243,22.7243,22.7114,22.7114,17000.0
2012-05-18 14:25:00,35.44,35.46,35.43,35.46,19900.0,22.705,22.7179,22.6986,22.7179,19900.0
2012-05-18 14:30:00,35.45,35.46,35.4,35.42,34400.0,22.7114,22.7179,22.6794,22.6922,34400.0
2012-05-18 14:35:00,35.42,35.44,35.42,35.43,50800.0,22.6922,22.705,22.6922,22.6986,50800.0
2012-05-18 14:40:00,35.43,35.43,35.4,35.41,90100.0,22.6986,22.6986,22.6794,22.6858,90100.0
2012-05-18 14:45:00,35.41,35.43,35.41,35.43,13200.0,22.6858,22.6986,22.6858,22.6986,13200.0
2012-05-18 14:50:00,35.43,35.47,35.43,35.47,46100.0,22.6986,22.7243,22.6986,22.7243,46100.0
2012-05-18 14:55:00,35.47,35.47,35.45,35.47,46700.0,22.7243,22.7243,22.7114,22.7243,46700.0
2012-05-18 15:00:00,35.47,35.47,35.42,35.47,253100.0,22.7243,22.7243,22.6922,22.7243,253100.0
2012-05-18 15:05:00,35.47,35.5,35.46,35.49,93700.0,22.7243,22.7435,22.7179,22.7371,93700.0
2012-05-18 15:10:00,35.5,35.53,35.49,35.5,39700.0,22.7435,22.7627,22.7371,22.7435,39700.0
2012-05-18 15:15:00,35.51,35.52,35.5,35.51,12900.0,22.7499,22.7563,22.7435,22.7499,12900.0
2012-05-18 15:20:00,35.51,35.51,35.44,35.44,32700.0,22.7499,22.7499,22.705,22.705,32700.0
2012-05-18 15:25:00,35.44,35.46,35.43,35.45,31500.0,22.705,22.7179,22.6986,22.7114,31500.0
2012-05-18 15:30:00,35.44,35.45,35.4,35.41,41600.0,22.705,22.7114,22.6794,22.6858,41600.0
2012-05-18 15:35:00,35.4,35.43,35.4,35.41,50200.0,22.6794,22.6986,22.6794,22.6858,50200.0
2012-05-18 15:40:00,35.41,35.43,35.41,35.42,237800.0,22.6858,22.6986,22.6858,22.6922,237800.0
2012-05-18 15:45:00,35.41,35.45,35.41,35.42,178000.0,22.6858,22.7114,22.6858,22.6922,178000.0
2012-05-18 15:50:00,35.41,35.41,35.38,35.39,68600.0,22.6858,22.6858,22.6666,22.673,68600.0
2012-05-18 15:55:00,35.39,35.45,35.39,35.45,233600.0,22.673,22.7114,22.673,22.7114,233600.0
2012-05-21 09:30:00,35.47,35.48,35.4,35.41,46100.0,22.7243,22.7307,22.6794,22.6858,46100.0
2012-05-21 09:35:00,35.41,35.43,35.38,35.4,39400.0,22.6858,22.6986,22.6666,22.6794,39400.0
2012-05-21 09:40:00,35.4,35.4,35.37,35.4,38100.0,22.6794,22.6794,22.6602,22.6794,38100.0
2012-05-21 09:45:00,35.39,35.39,35.34,35.35,62500.0,22.673,22.673,22.641,22.6474,62500.0
2012-05-21 09:50:00,35.35,35.37,35.35,35.35,45600.0,22.6474,22.6602,22.6474,22.6474,45600.0
2012-05-21 09:55:00,35.35,35.37,35.31,35.36,78700.0,22.6474,22.6602,22.6218,22.6538,78700.0
2012-05-21 10:00:00,35.36,35.43,35.36,35.42,259900.0,22.6538,22.6986,22.6538,22.6922,259900.0
2012-05-21 10:05:00,35.41,35.42,35.37,35.37,104800.0,22.6858,22.6922,22.6602,22.6602,104800.0
2012-05-21 10:10:00,35.38,35.38,35.34,35.35,107100.0,22.6666,22.6666,22.641,22.6474,107100.0
2012-05-21 10:15:00,35.35,35.39,35.35,35.37,94700.0,22.6474,22.673,22.6474,22.6602,94700.0
2012-05-21 10:20:00,35.37,35.38,35.32,35.32,108500.0,22.6602,22.6666,22.6282,22.6282,108500.0
2012-05-21 10:25:00,35.32,35.36,35.3,35.36,105100.0,22.6282,22.6538,22.6153,22.6538,105100.0
2012-05-21 10:30:00,35.36,35.38,35.35,35.37,37900.0,22.6538,22.6666,22.6474,22.6602,37900.0
2012-05-21 10:35:00,35.37,35.37,35.35,35.35,8400.0,22.6602,22.6602,22.6474,22.6474,8400.0
2012-05-21 10:40:00,35.35,35.35,35.33,35.33,24500.0,22.6474,22.6474,22.6346,22.6346,24500.0
2012-05-21 10:45:00,35.33,35.38,35.33,35.38,27100.0,22.6346,22.6666,22.6346,22.6666,27100.0
2012-05-21 10:50:00,35.38,35.4,35.37,35.4,14700.0,22.6666,22.6794,22.6602,22.6794,14700.0
2012-05-21 10:55:00,35.41,35.41,35.38,35.39,25400.0,22.6858,22.6858,22.6666,22.673,25400.0
2012-05-21 11:00:00,35.38,35.4,35.38,35.39,55000.0,22.6666,22.6794,22.6666,22.673,55000.0
2012-05-21 11:05:00,35.4,35.4,35.38,35.39,63600.0,22.6794,22.6794,22.6666,22.673,63600.0
2012-05-21 11:10:00,35.38,35.39,35.34,35.34,36800.0,22.6666,22.673,22.641,22.641,36800.0
2012-05-21 11:15:00,35.34,35.36,35.32,35.35,68600.0,22.641,22.6538,22.6282,22.6474,68600.0
2012-05-21 11:20:00,35.35,35.36,35.35,35.36,62900.0,22.6474,22.6538,22.6474,22.6538,62900.0
2012-05-21 11:25:00,35.36,35.36,35.34,35.36,41700.0,22.6538,22.6538,22.641,22.6538,41700.0
2012-05-21 11:30:00,35.36,35.38,35.36,35.37,20600.0,22.6538,22.6666,22.6538,22.6602,20600.0
2012-05-21 11:35:00,35.38,35.38,35.36,35.37,24200.0,22.6666,22.6666,22.6538,22.6602,24200.0
2012-05-21 11:40:00,35.36,35.36,35.33,35.33,16400.0,22.6538,22.6538,22.6346,22.6346,16400.0
2012-05-21 11:45:00,35.34,35.34,35.33,35.34,23100.0,22.641,22.641,22.6346,22.641,23100.0
2012-05-21 11:50:00,35.34,35.36,35.33,35.35,44400.0,22.641,22.6538,22.6346,22.6474,44400.0
2012-05-21 11:55:00,35.36,35.36,35.34,35.34,9800.0,22.6538,22.6538,22.641,22.641,9800.0
2012-05-21 12:00:00,35.34,35.35,35.34,35.35,20300.0,22.641,22.6474,22.641,22.6474,20300.0
2012-05-21 12:05:00,35.35,35.35,35.34,35.34,20800.0,22.6474,22.6474,22.641,22.641,20800.0
2012-05-21 12:10:00,35.34,35.35,35.33,35.34,16300.0,22.641,22.6474,22.6346,22.641,16300.0
2012-05-21 12:15:00,35.34,35.36,35.34,35.36,28400.0,22.641,22.6538,22.641,22.6538,28400.0
2012-05-21 12:20:00,35.36,35.36,35.35,35.36,14200.0,22.6538,22.6538,22.6474,22.6538,14200.0
2012-05-21 12:25:00,35.35,35.36,35.35,35.36,11900.0,22.6474,22.6538,22.6474,22.6538,11900.0
2012-05-21 12:30:00,35.36,35.36,35.33,35.34,28400.0,22.6538,22.6538,22.6346,22.641,28400.0
2012-05-21 12:35:00,35.34,35.34,35.33,35.33,12800.0,22.641,22.641,22.6346,22.6346,12800.0
2012-05-21 12:40:00,35.34,35.34,35.32,35.32,19600.0,22.641,22.641,22.6282,22.6282,19600.0
2012-05-21 12:45:00,35.33,35.34,35.32,35.34,27800.0,22.6346,22.641,22.6282,22.641,27800.0
2012-05-21 12:50:00,35.34,35.34,35.33,35.33,20800.0,22.641,22.641,22.6346,22.6346,20800.0
2012-05-21 12:55:00,35.33,35.35,35.32,35.35,60400.0,22.6346,22.6474,22.6282,22.6474,60400.0
2012-05-21 13:00:00,35.35,35.39,35.35,35.38,9700.0,22.6474,22.673,22.6474,22.6666,9700.0
2012-05-21 13:05:00,35.38,35.4,35.38,35.4,18900.0,22.6666,22.6794,22.6666,22.6794,18900.0
2012-05-21 13:10:00,35.4,35.42,35.4,35.41,24900.0,22.6794,22.6922,22.6794,22.6858,24900.0
2012-05-21 13:15:00,35.4,35.41,35.4,35.41,4700.0,22.6794,22.6858,22.6794,22.6858,4700.0
2012-05-21 13:20:00,35.41,35.42,35.4,35.41,71000.0,22.6858,22.6922,22.6794,22.6858,71000.0
2012-05-21 13:25:00,35.42,35.42,35.37,35.37,73900.0,22.6922,22.6922,22.6602,22.6602,73900.0
2012-05-21 13:30:00,35.37,35.37,35.36,35.37,2700.0,22.6602,22.6602,22.6538,22.6602,2700.0
2012-05-21 13:35:00,35.36,35.36,35.35,35.35,24700.0,22.6538,22.6538,22.6474,22.6474,24700.0
2012-05-21 13:40:00,35.35,35.38,35.35,35.38,12100.0,22.6474,22.6666,22.6474,22.6666,12100.0
2012-05-21 13:45:00,35.37,35.39,35.36,35.38,22400.0,22.6602,22.673,22.6538,22.6666,22400.0
2012-05-21 13:50:00,35.38,35.38,35.36,35.36,8500.0,22.6666,22.6666,22.6538,22.6538,8500.0
2012-05-21 13:55:00,35.37,35.37,35.35,35.35,30500.0,22.6602,22.6602,22.6474,22.6474,30500.0
2012-05-21 14:00:00,35.35,35.35,35.33,35.34,21600.0,22.6474,22.6474,22.6346,22.641,21600.0
2012-05-21 14:05:00,35.33,35.34,35.32,35.34,28200.0,22.6346,22.641,22.6282,22.641,28200.0
2012-05-21 14:10:00,35.34,35.35,35.33,35.34,108700.0,22.641,22.6474,22.6346,22.641,108700.0
2012-05-21 14:15:00,35.35,35.36,35.34,35.36,35300.0,22.6474,22.6538,22.641,22.6538,35300.0
2012-05-21 14:20:00,35.37,35.4,35.37,35.38,37500.0,22.6602,22.6794,22.6602,22.6666,37500.0
2012-05-21 14:25:00,35.38,35.39,35.36,35.36,65300.0,22.6666,22.673,22.6538,22.6538,65300.0
2012-05-21 14:30:00,35.37,35.39,35.37,35.39,25800.0,22.6602,22.673,22.6602,22.673,25800.0
2012-05-21 14:35:00,35.39,35.39,35.38,35.39,13000.0,22.673,22.673,22.6666,22.673,13000.0
2012-05-21 14:40:00,35.39,35.43,35.38,35.41,32300.0,22.673,22.6986,22.6666,22.6858,32300.0
2012-05-21 14:45:00,35.41,35.43,35.41,35.42,20500.0,22.6858,22.6986,22.6858,22.6922,20500.0
2012-05-21 14:50:00,35.43,35.45,35.42,35.44,51100.0,22.6986,22.7114,22.6922,22.705,51100.0
2012-05-21 14:55:00,35.45,35.48,35.44,35.48,58500.0,22.7114,22.7307,22.705,22.7307,58500.0
2012-05-21 15:00:00,35.48,35.49,35.47,35.48,61100.0,22.7307,22.7371,22.7243,22.7307,61100.0
2012-05-21 15:05:00,35.48,35.49,35.48,35.49,48300.0,22.7307,22.7371,22.7307,22.7371,48300.0
2012-05-21 15:10:00,35.49,35.49,35.47,35.48,55000.0,22.7371,22.7371,22.7243,22.7307,55000.0
2012-05-21 15:15:00,35.48,35.49,35.47,35.48,82300.0,22.7307,22.7371,22.7243,22.7307,82300.0
2012-05-21 15:20:00,35.48,35.5,35.48,35.49,120900.0,22.7307,22.7435,22.7307,22.7371,120900.0
2012-05-21 15:25:00,35.49,35.5,35.48,35.5,62400.0,22.7371,22.7435,22.7307,22.7435,62400.0
2012-05-21 15:30:00,35.5,35.5,35.47,35.49,26500.0,22.7435,22.7435,22.7243,22.7371,26500.0
2012-05-21 15:35:00,35.49,35.5,35.48,35.5,187900.0,22.7371,22.7435,22.7307,22.7435,187900.0
2012-05-21 15:40:00,35.5,35.51,35.49,35.5,214200.0,22.7435,22.7499,22.7371,22.7435,214200.0
2012-05-21 15:45:00,35.51,35.51,35.49,35.5,89500.0,22.7499,22.7499,22.7371,22.7435,89500.0
2012-05-21 15:50:00,35.49,35.5,35.48,35.48,104000.0,22.7371,22.7435,22.7307,22.7307,104000.0
2012-05-21 15:55:00,35.48,35.52,35.48,35.51,1163800.0,22.7307,22.7563,22.7307,22.7499,1163800.0
2012-05-22 09:30:00,35.6,35.64,35.55,35.63,139700.0,22.8075,22.8332,22.7755,22.8268,139700.0
2012-05-22 09:35:00,35.63,35.64,35.58,35.59,140100.0,22.8268,22.8332,22.7947,22.8011,140100.0
2012-05-22 09:40:00,35.58,35.65,35.57,35.65,192000.0,22.7947,22.8396,22.7883,22.8396,192000.0
2012-05-22 09:45:00,35.63,35.64,35.58,35.59,82800.0,22.8268,22.8332,22.7947,22.8011,82800.0
2012-05-22 09:50:00,35.58,35.61,35.57,35.6,287200.0,22.7947,22.814,22.7883,22.8075,287200.0
2012-05-22 09:55:00,35.6,35.61,35.56,35.57,267600.0,22.8075,22.814,22.7819,22.7883,267600.0
2012-05-22 10:00:00,35.58,35.64,35.57,35.64,47600.0,22.7947,22.8332,22.7883,22.8332,47600.0
2012-05-22 10:05:00,35.64,35.69,35.63,35.67,152800.0,22.8332,22.8652,22.8268,22.8524,152800.0
2012-05-22 10:10:00,35.67,35.71,35.67,35.68,93400.0,22.8524,22.878,22.8524,22.8588,93400.0
2012-05-22 10:15:00,35.69,35.69,35.66,35.66,45500.0,22.8652,22.8652,22.846,22.846,45500.0
2012-05-22 10:20:00,35.67,35.67,35.65,35.66,66400.0,22.8524,22.8524,22.8396,22.846,66400.0
2012-05-22 10:25:00,35.66,35.69,35.66,35.69,89100.0,22.846,22.8652,22.846,22.8652,89100.0
2012-05-22 10:30:00,35.69,35.71,35.68,35.7,70500.0,22.8652,22.878,22.8588,22.8716,70500.0
2012-05-22 10:35:00,35.7,35.72,35.7,35.72,96500.0,22.8716,22.8844,22.8716,22.8844,96500.0
2012-05-22 10:40:00,35.72,35.73,35.69,35.69,63000.0,22.8844,22.8908,22.8652,22.8652,63000.0
2012-05-22 10:45:00,35.69,35.7,35.68,35.69,37200.0,22.8652,22.8716,22.8588,22.8652,37200.0
2012-05-22 10:50:00,35.69,35.7,35.68,35.7,22400.0,22.8652,22.8716,22.8588,22.8716,22400.0
2012-05-22 10:55:00,35.7,35.73,35.7,35.72,60700.0,22.8716,22.8908,22.8716,22.8844,60700.0
2012-05-22 11:00:00,35.73,35.75,35.72,35.74,22800.0,22.8908,22.9036,22.8844,22.8972,22800.0
2012-05-22 11:05:00,35.74,35.74,35.72,35.72,25800.0,22.8972,22.8972,22.8844,22.8844,25800.0
2012-05-22 11:10:00,35.72,35.73,35.71,35.71,40400.0,22.8844,22.8908,22.878,22.878,40400.0
2012-05-22 11:15:00,35.71,35.74,35.71,35.73,33300.0,22.878,22.8972,22.878,22.8908,33300.0
2012-05-22 11:20:00,35.73,35.75,35.73,35.74,36900.0,22.8908,22.9036,22.8908,22.8972,36900.0
2012-05-22 11:25:00,35.75,35.75,35.72,35.73,35400.0,22.9036,22.9036,22.8844,22.8908,35400.0
2012-05-22 11:30:00,35.73,35.73,35.71,35.71,40000.0,22.8908,22.8908,22.878,22.878,40000.0
2012-05-22 11:35:00,35.71,35.72,35.7,35.71,21500.0,22.878,22.8844,22.8716,22.878,21500.0
2012-05-22 11:40:00,35.71,35.71,35.69,35.71,62800.0,22.878,22.878,22.8652,22.878,62800.0
2012-05-22 11:45:00,35.7,35.74,35.7,35.74,149900.0,22.8716,22.8972,22.8716,22.8972,149900.0
2012-05-22 11:50:00,35.74,35.75,35.73,35.75,109600.0,22.8972,22.9036,22.8908,22.9036,109600.0
2012-05-22 11:55:00,35.75,35.76,35.74,35.76,66400.0,22.9036,22.9101,22.8972,22.9101,66400.0
2012-05-22 12:00:00,35.76,35.76,35.74,35.75,213800.0,22.9101,22.9101,22.8972,22.9036,213800.0
2012-05-22 12:05:00,35.74,35.74,35.69,35.69,63300.0,22.8972,22.8972,22.8652,22.8652,63300.0
2012-05-22 12:10:00,35.69,35.7,35.69,35.7,28500.0,22.8652,22.8716,22.8652,22.8716,28500.0
2012-05-22 12:15:00,35.69,35.71,35.69,35.7,144200.0,22.8652,22.878,22.8652,22.8716,144200.0
2012-05-22 12:20:00,35.7,35.73,35.7,35.72,23700.0,22.8716,22.8908,22.8716,22.8844,23700.0
2012-05-22 12:25:00,35.73,35.73,35.71,35.71,35700.0,22.8908,22.8908,22.878,22.878,35700.0
2012-05-22 12:30:00,35.72,35.73,35.71,35.72,22900.0,22.8844,22.8908,22.878,22.8844,22900.0
2012-05-22 12:35:00,35.72,35.72,35.7,35.72,74700.0,22.8844,22.8844,22.8716,22.8844,74700.0
2012-05-22 12:40:00,35.72,35.74,35.72,35.73,62100.0,22.8844,22.8972,22.8844,22.8908,62100.0
2012-05-22 12:45:00,35.73,35.75,35.73,35.75,100800.0,22.8908,22.9036,22.8908,22.9036,100800.0
2012-05-22 12:50:00,35.75,35.75,35.74,35.75,19500.0,22.9036,22.9036,22.8972,22.9036,19500.0
2012-05-22 12:55:00,35.74,35.75,35.74,35.75,3200.0,22.8972,22.9036,22.8972,22.9036,3200.0
2012-05-22 13:00:00,35.75,35.77,35.75,35.76,109300.0,22.9036,22.9165,22.9036,22.9101,109300.0
2012-05-22 13:05:00,35.76,35.78,35.76,35.77,135400.0,22.9101,22.9229,22.9101,22.9165,135400.0
2012-05-22 13:10:00,35.77,35.77,35.76,35.77,8800.0,22.9165,22.9165,22.9101,22.9165,8800.0
2012-05-22 13:15:00,35.77,35.77,35.75,35.75,66200.0,22.9165,22.9165,22.9036,22.9036,66200.0
2012-05-22 13:20:00,35.75,35.79,35.75,35.78,29800.0,22.9036,22.9293,22.9036,22.9229,29800.0
2012-05-22 13:25:00,35.78,35.79,35.76,35.76,10600.0,22.9229,22.9293,22.9101,22.9101,10600.0
2012-05-22 13:30:00,35.75,35.78,35.75,35.78,14500.0,22.9036,22.9229,22.9036,22.9229,14500.0
2012-05-22 13:35:00,35.78,35.78,35.76,35.77,100900.0,22.9229,22.9229,22.9101,22.9165,100900.0
2012-05-22 13:40:00,35.76,35.77,35.75,35.76,11200.0,22.9101,22.9165,22.9036,22.9101,11200.0
2012-05-22 13:45:00,35.75,35.76,35.74,35.75,42200.0,22.9036,22.9101,22.8972,22.9036,42200.0
2012-05-22 13:50:00,35.75,35.75,35.73,35.74,115100.0,22.9036,22.9036,22.8908,22.8972,115100.0
2012-05-22 13:55:00,35.75,35.77,35.75,35.77,63600.0,22.9036,22.9165,22.9036,22.9165,63600.0
2012-05-22 14:00:00,35.77,35.79,35.76,35.77,64800.0,22.9165,22.9293,22.9101,22.9165,64800.0
2012-05-22 14:05:00,35.77,35.78,35.77,35.77,13300.0,22.9165,22.9229,22.9165,22.9165,13300.0
2012-05-22 14:10:00,35.77,35.77,35.75,35.77,14200.0,22.9165,22.9165,22.9036,22.9165,14200.0
2012-05-22 14:15:00,35.77,35.78,35.76,35.78,25100.0,22.9165,22.9229,22.9101,22.9229,25100.0
2012-05-22 14:20:00,35.78,35.8,35.78,35.8,33600.0,22.9229,22.9357,22.9229,22.9357,33600.0
2012-05-22 14:25:00,35.79,35.8,35.78,35.79,9900.0,22.9293,22.9357,22.9229,22.9293,9900.0
2012-05-22 14:30:00,35.78,35.79,35.75,35.76,20000.0,22.9229,22.9293,22.9036,22.9101,20000.0
2012-05-22 14:35:00,35.75,35.78,35.75,35.77,16700.0,22.9036,22.9229,22.9036,22.9165,16700.0
2012-05-22 14:40:00,35.77,35.79,35.76,35.77,164100.0,22.9165,22.9293,22.9101,22.9165,164100.0
2012-05-22 14:45:00,35.78,35.79,35.75,35.79,22200.0,22.9229,22.9293,22.9036,22.9293,22200.0
2012-05-22 14:50:00,35.79,35.8,35.78,35.79,7600.0,22.9293,22.9357,22.9229,22.9293,7600.0
2012-05-22 14:55:00,35.78,35.79,35.77,35.78,61000.0,22.9229,22.9293,22.9165,22.9229,61000.0
2012-05-22 15:00:00,35.77,35.79,35.76,35.77,87500.0,22.9165,22.9293,22.9101,22.9165,87500.0
2012-05-22 15:05:00,35.77,35.78,35.75,35.75,96600.0,22.9165,22.9229,22.9036,22.9036,96600.0
2012-05-22 15:10:00,35.75,35.76,35.74,35.76,57700.0,22.9036,22.9101,22.8972,22.9101,57700.0
2012-05-22 15:15:00,35.75,35.76,35.73,35.73,38000.0,22.9036,22.9101,22.8908,22.8908,38000.0
2012-05-22 15:20:00,35.73,35.75,35.72,35.73,34800.0,22.8908,22.9036,22.8844,22.8908,34800.0
2012-05-22 15:25:00,35.73,35.74,35.72,35.72,53400.0,22.8908,22.8972,22.8844,22.8844,53400.0
2012-05-22 15:30:00,35.72,35.72,35.67,35.68,154100.0,22.8844,22.8844,22.8524,22.8588,154100.0
2012-05-22 15:35:00,35.68,35.69,35.66,35.66,67300.0,22.8588,22.8652,22.846,22.846,67300.0
2012-05-22 15:40:00,35.66,35.68,35.65,35.66,105300.0,22.846,22.8588,22.8396,22.846,105300.0
2012-05-22 15:45:00,35.67,35.7,35.63,35.65,110100.0,22.8524,22.8716,22.8268,22.8396,110100.0
2012-05-22 15:50:00,35.65,35.71,35.64,35.7,135100.0,22.8396,22.878,22.8332,22.8716,135100.0
2012-05-22 15:55:00,35.69,35.71,35.68,35.7,1166100.0,22.8652,22.878,22.8588,22.8716,1166100.0
2012-05-23 09:30:00,35.64,35.76,35.57,35.76,234300.0,22.8332,22.9101,22.7883,22.9101,234300.0
2012-05-23 09:35:00,35.75,35.79,35.73,35.75,259700.0,22.9036,22.9293,22.8908,22.9036,259700.0
2012-05-23 09:40:00,35.75,35.76,35.73,35.75,39400.0,22.9036,22.9101,22.8908,22.9036,39400.0
2012-05-23 09:45:00,35.75,35.77,35.7,35.7,30800.0,22.9036,22.9165,22.8716,22.8716,30800.0
2012-05-23 09:50:00,35.69,35.71,35.68,35.71,28600.0,22.8652,22.878,22.8588,22.878,28600.0
2012-05-23 09:55:00,35.71,35.73,35.66,35.68,62300.0,22.878,22.8908,22.846,22.8588,62300.0
2012-05-23 10:00:00,35.68,35.7,35.62,35.62,66200.0,22.8588,22.8716,22.8204,22.8204,66200.0
2012-05-23 10:05:00,35.62,35.63,35.6,35.6,25300.0,22.8204,22.8268,22.8075,22.8075,25300.0
2012-05-23 10:10:00,35.6,35.61,35.56,35.58,24400.0,22.8075,22.814,22.7819,22.7947,24400.0
2012-05-23 10:15:00,35.58,35.59,35.54,35.56,72500.0,22.7947,22.8011,22.7691,22.7819,72500.0
2012-05-23 10:20:00,35.55,35.55,35.51,35.51,39100.0,22.7755,22.7755,22.7499,22.7499,39100.0
2012-05-23 10:25:00,35.52,35.52,35.48,35.48,25300.0,22.7563,22.7563,22.7307,22.7307,25300.0
2012-05-23 10:30:00,35.48,35.48,35.45,35.48,40800.0,22.7307,22.7307,22.7114,22.7307,40800.0
2012-05-23 10:35:00,35.47,35.49,35.43,35.43,32900.0,22.7243,22.7371,22.6986,22.6986,32900.0
2012-05-23 10:40:00,35.43,35.45,35.43,35.44,27800.0,22.6986,22.7114,22.6986,22.705,27800.0
2012-05-23 10:45:00,35.43,35.43,35.39,35.4,142100.0,22.6986,22.6986,22.673,22.6794,142100.0
2012-05-23 10:50:00,35.41,35.45,35.4,35.45,91600.0,22.6858,22.7114,22.6794,22.7114,91600.0
2012-05-23 10:55:00,35.45,35.48,35.45,35.47,32300.0,22.7114,22.7307,22.7114,22.7243,32300.0
2012-05-23 11:00:00,35.46,35.48,35.46,35.48,20200.0,22.7179,22.7307,22.7179,22.7307,20200.0
2012-05-23 11:05:00,35.48,35.54,35.48,35.53,80400.0,22.7307,22.7691,22.7307,22.7627,80400.0
2012-05-23 11:10:00,35.52,35.53,35.48,35.51,84200.0,22.7563,22.7627,22.7307,22.7499,84200.0
2012-05-23 11:15:00,35.51,35.54,35.5,35.52,83500.0,22.7499,22.7691,22.7435,22.7563,83500.0
2012-05-23 11:20:00,35.52,35.52,35.5,35.5,6300.0,22.7563,22.7563,22.7435,22.7435,6300.0
2012-05-23 11:25:00,35.51,35.51,35.47,35.48,35900.0,22.7499,22.7499,22.7243,22.7307,35900.0
2012-05-23 11:30:00,35.48,35.52,35.48,35.48,55900.0,22.7307,22.7563,22.7307,22.7307,55900.0
2012-05-23 11:35:00,35.47,35.47,35.44,35.44,50300.0,22.7243,22.7243,22.705,22.705,50300.0
2012-05-23 11:40:00,35.43,35.48,35.43,35.48,12300.0,22.6986,22.7307,22.6986,22.7307,12300.0
2012-05-23 11:45:00,35.48,35.48,35.43,35.43,15000.0,22.7307,22.7307,22.6986,22.6986,15000.0
2012-05-23 11:50:00,35.43,35.44,35.42,35.43,12000.0,22.6986,22.705,22.6922,22.6986,12000.0
2012-05-23 11:55:00,35.42,35.43,35.41,35.41,11900.0,22.6922,22.6986,22.6858,22.6858,11900.0
2012-05-23 12:00:00,35.41,35.42,35.37,35.39,24800.0,22.6858,22.6922,22.6602,22.673,24800.0
2012-05-23 12:05:00,35.4,35.41,35.38,35.4,14500.0,22.6794,22.6858,22.6666,22.6794,14500.0
2012-05-23 12:10:00,35.4,35.4,35.39,35.4,13900.0,22.6794,22.6794,22.673,22.6794,13900.0
2012-05-23 12:15:00,35.39,35.42,35.39,35.41,78800.0,22.673,22.6922,22.673,22.6858,78800.0
2012-05-23 12:20:00,35.41,35.41,35.36,35.37,7100.0,22.6858,22.6858,22.6538,22.6602,7100.0
2012-05-23 12:25:00,35.37,35.38,35.34,35.34,80900.0,22.6602,22.6666,22.641,22.641,80900.0
2012-05-23 12:30:00,35.35,35.38,35.35,35.38,115800.0,22.6474,22.6666,22.6474,22.6666,115800.0
2012-05-23 12:35:00,35.39,35.39,35.38,35.39,89900.0,22.673,22.673,22.6666,22.673,89900.0
2012-05-23 12:40:00,35.39,35.41,35.39,35.41,9300.0,22.673,22.6858,22.673,22.6858,9300.0
2012-05-23 12:45:00,35.4,35.43,35.39,35.42,28700.0,22.6794,22.6986,22.673,22.6922,28700.0
2012-05-23 12:50:00,35.42,35.42,35.41,35.42,9400.0,22.6922,22.6922,22.6858,22.6922,9400.0
2012-05-23 12:55:00,35.42,35.42,35.38,35.38,15600.0,22.6922,22.6922,22.6666,22.6666,15600.0
2012-05-23 13:00:00,35.39,35.41,35.38,35.39,34500.0,22.673,22.6858,22.6666,22.673,34500.0
2012-05-23 13:05:00,35.39,35.4,35.38,35.39,19700.0,22.673,22.6794,22.6666,22.673,19700.0
2012-05-23 13:10:00,35.38,35.42,35.38,35.41,73800.0,22.6666,22.6922,22.6666,22.6858,73800.0
2012-05-23 13:15:00,35.4,35.41,35.39,35.4,7500.0,22.6794,22.6858,22.673,22.6794,7500.0
2012-05-23 13:20:00,35.4,35.43,35.39,35.41,27500.0,22.6794,22.6986,22.673,22.6858,27500.0
2012-05-23 13:25:00,35.41,35.44,35.41,35.43,114300.0,22.6858,22.705,22.6858,22.6986,114300.0
2012-05-23 13:30:00,35.44,35.45,35.41,35.41,47200.0,22.705,22.7114,22.6858,22.6858,47200.0
2012-05-23 13:35:00,35.42,35.44,35.42,35.43,11900.0,22.6922,22.705,22.6922,22.6986,11900.0
2012-05-23 13:40:00,35.43,35.45,35.42,35.43,34400.0,22.6986,22.7114,22.6922,22.6986,34400.0
2012-05-23 13:45:00,35.43,35.46,35.43,35.45,117900.0,22.6986,22.7179,22.6986,22.7114,117900.0
2012-05-23 13:50:00,35.45,35.45,35.43,35.44,26700.0,22.7114,22.7114,22.6986,22.705,26700.0
2012-05-23 13:55:00,35.44,35.46,35.43,35.46,32200.0,22.705,22.7179,22.6986,22.7179,32200.0
2012-05-23 14:00:00,35.45,35.46,35.42,35.43,18300.0,22.7114,22.7179,22.6922,22.6986,18300.0
2012-05-23 14:05:00,35.43,35.46,35.43,35.45,17000.0,22.6986,22.7179,22.6986,22.7114,17000.0
2012-05-23 14:10:00,35.44,35.45,35.42,35.43,18600.0,22.705,22.7114,22.6922,22.6986,18600.0
2012-05-23 14:15:00,35.42,35.43,35.39,35.4,31200.0,22.6922,22.6986,22.673,22.6794,31200.0
2012-05-23 14:20:00,35.4,35.42,35.39,35.39,26400.0,22.6794,22.6922,22.673,22.673,26400.0
2012-05-23 14:25:00,35.4,35.41,35.39,35.39,17500.0,22.6794,22.6858,22.673,22.673,17500.0
2012-05-23 14:30:00,35.37,35.41,35.37,35.41,30100.0,22.6602,22.6858,22.6602,22.6858,30100.0
2012-05-23 14:35:00,35.41,35.43,35.4,35.43,24800.0,22.6858,22.6986,22.6794,22.6986,24800.0
2012-05-23 14:40:00,35.42,35.48,35.41,35.45,68400.0,22.6922,22.7307,22.6858,22.7114,68400.0
2012-05-23 14:45:00,35.45,35.45,35.42,35.43,18200.0,22.7114,22.7114,22.6922,22.6986,18200.0
2012-05-23 14:50:00,35.42,35.45,35.42,35.43,32200.0,22.6922,22.7114,22.6922,22.6986,32200.0
2012-05-23 14:55:00,35.42,35.44,35.41,35.42,90500.0,22.6922,22.705,22.6858,22.6922,90500.0
2012-05-23 15:00:00,35.43,35.43,35.39,35.41,14800.0,22.6986,22.6986,22.673,22.6858,14800.0
2012-05-23 15:05:00,35.41,35.43,35.39,35.43,31800.0,22.6858,22.6986,22.673,22.6986,31800.0
2012-05-23 15:10:00,35.43,35.44,35.4,35.41,39400.0,22.6986,22.705,22.6794,22.6858,39400.0
2012-05-23 15:15:00,35.42,35.43,35.39,35.42,74100.0,22.6922,22.6986,22.673,22.6922,74100.0
2012-05-23 15:20:00,35.43,35.45,35.42,35.42,53500.0,22.6986,22.7114,22.6922,22.6922,53500.0
2012-05-23 15:25:00,35.42,35.45,35.4,35.4,58000.0,22.6922,22.7114,22.6794,22.6794,58000.0
2012-05-23 15:30:00,35.41,35.48,35.41,35.45,69000.0,22.6858,22.7307,22.6858,22.7114,69000.0
2012-05-23 15:35:00,35.45,35.49,35.44,35.49,414400.0,22.7114,22.7371,22.705,22.7371,414400.0
2012-05-23 15:40:00,35.48,35.53,35.47,35.51,114600.0,22.7307,22.7627,22.7243,22.7499,114600.0
2012-05-23 15:45:00,35.5,35.51,35.47,35.49,62800.0,22.7435,22.7499,22.7243,22.7371,62800.0
2012-05-23 15:50:00,35.5,35.5,35.43,35.44,486800.0,22.7435,22.7435,22.6986,22.705,486800.0
2012-05-23 15:55:00,35.45,35.49,35.44,35.49,949700.0,22.7114,22.7371,22.705,22.7371,949700.0
2012-05-24 09:30:00,35.55,35.65,35.52,35.63,64200.0,22.7755,22.8396,22.7563,22.8268,64200.0
2012-05-24 09:35:00,35.64,35.71,35.64,35.69,194000.0,22.8332,22.878,22.8332,22.8652,194000.0
2012-05-24 09:40:00,35.7,35.73,35.69,35.72,119400.0,22.8716,22.8908,22.8652,22.8844,119400.0
2012-05-24 09:45:00,35.72,35.73,35.68,35.69,125700.0,22.8844,22.8908,22.8588,22.8652,125700.0
2012-05-24 09:50:00,35.68,35.7,35.64,35.69,343100.0,22.8588,22.8716,22.8332,22.8652,343100.0
2012-05-24 09:55:00,35.69,35.72,35.69,35.72,111200.0,22.8652,22.8844,22.8652,22.8844,111200.0
2012-05-24 10:00:00,35.72,35.74,35.71,35.74,77500.0,22.8844,22.8972,22.878,22.8972,77500.0
2012-05-24 10:05:00,35.74,35.76,35.74,35.75,40000.0,22.8972,22.9101,22.8972,22.9036,40000.0
2012-05-24 10:10:00,35.75,35.76,35.74,35.74,55700.0,22.9036,22.9101,22.8972,22.8972,55700.0
2012-05-24 10:15:00,35.73,35.75,35.71,35.74,107400.0,22.8908,22.9036,22.878,22.8972,107400.0
2012-05-24 10:20:00,35.74,35.77,35.73,35.75,94200.0,22.8972,22.9165,22.8908,22.9036,94200.0
2012-05-24 10:25:00,35.76,35.79,35.74,35.79,41900.0,22.9101,22.9293,22.8972,22.9293,41900.0
2012-05-24 10:30:00,35.78,35.86,35.77,35.85,115000.0,22.9229,22.9741,22.9165,22.9677,115000.0
2012-05-24 10:35:00,35.85,35.86,35.81,35.81,135100.0,22.9677,22.9741,22.9421,22.9421,135100.0
2012-05-24 10:40:00,35.81,35.83,35.8,35.8,115500.0,22.9421,22.9549,22.9357,22.9357,115500.0
2012-05-24 10:45:00,35.8,35.82,35.8,35.81,42700.0,22.9357,22.9485,22.9357,22.9421,42700.0
2012-05-24 10:50:00,35.81,35.82,35.76,35.76,180700.0,22.9421,22.9485,22.9101,22.9101,180700.0
2012-05-24 10:55:00,35.76,35.79,35.75,35.75,287100.0,22.9101,22.9293,22.9036,22.9036,287100.0
2012-05-24 11:00:00,35.76,35.78,35.75,35.77,73200.0,22.9101,22.9229,22.9036,22.9165,73200.0
2012-05-24 11:05:00,35.77,35.8,35.77,35.77,148100.0,22.9165,22.9357,22.9165,22.9165,148100.0
2012-05-24 11:10:00,35.78,35.8,35.77,35.78,184200.0,22.9229,22.9357,22.9165,22.9229,184200.0
2012-05-24 11:15:00,35.78,35.8,35.76,35.77,64400.0,22.9229,22.9357,22.9101,22.9165,64400.0
2012-05-24 11:20:00,35.77,35.77,35.72,35.73,153200.0,22.9165,22.9165,22.8844,22.8908,153200.0
2012-05-24 11:25:00,35.73,35.73,35.69,35.69,78000.0,22.8908,22.8908,22.8652,22.8652,78000.0
2012-05-24 11:30:00,35.69,35.69,35.65,35.67,150700.0,22.8652,22.8652,22.8396,22.8524,150700.0
2012-05-24 11:35:00,35.67,35.71,35.67,35.7,37700.0,22.8524,22.878,22.8524,22.8716,37700.0
2012-05-24 11:40:00,35.71,35.72,35.69,35.69,29500.0,22.878,22.8844,22.8652,22.8652,29500.0
2012-05-24 11:45:00,35.69,35.7,35.68,35.68,43000.0,22.8652,22.8716,22.8588,22.8588,43000.0
2012-05-24 11:50:00,35.69,35.7,35.68,35.68,24300.0,22.8652,22.8716,22.8588,22.8588,24300.0
2012-05-24 11:55:00,35.68,35.68,35.64,35.66,97900.0,22.8588,22.8588,22.8332,22.846,97900.0
2012-05-24 12:00:00,35.65,35.66,35.59,35.61,46500.0,22.8396,22.846,22.8011,22.814,46500.0
2012-05-24 12:05:00,35.61,35.62,35.6,35.6,9900.0,22.814,22.8204,22.8075,22.8075,9900.0
2012-05-24 12:10:00,35.61,35.64,35.6,35.61,47000.0,22.814,22.8332,22.8075,22.814,47000.0
2012-05-24 12:15:00,35.61,35.61,35.57,35.57,28700.0,22.814,22.814,22.7883,22.7883,28700.0
2012-05-24 12:20:00,35.58,35.59,35.56,35.58,19600.0,22.7947,22.8011,22.7819,22.7947,19600.0
2012-05-24 12:25:00,35.57,35.58,35.55,35.55,15900.0,22.7883,22.7947,22.7755,22.7755,15900.0
2012-05-24 12:30:00,35.55,35.55,35.53,35.53,23900.0,22.7755,22.7755,22.7627,22.7627,23900.0
2012-05-24 12:35:00,35.54,35.55,35.53,35.53,17500.0,22.7691,22.7755,22.7627,22.7627,17500.0
2012-05-24 12:40:00,35.54,35.54,35.51,35.54,26200.0,22.7691,22.7691,22.7499,22.7691,26200.0
2012-05-24 12:45:00,35.54,35.55,35.53,35.55,16400.0,22.7691,22.7755,22.7627,22.7755,16400.0
2012-05-24 12:50:00,35.54,35.54,35.48,35.48,168500.0,22.7691,22.7691,22.7307,22.7307,168500.0
2012-05-24 12:55:00,35.48,35.51,35.48,35.51,159200.0,22.7307,22.7499,22.7307,22.7499,159200.0
2012-05-24 13:00:00,35.51,35.56,35.5,35.56,106900.0,22.7499,22.7819,22.7435,22.7819,106900.0
2012-05-24 13:05:00,35.56,35.56,35.54,35.54,6500.0,22.7819,22.7819,22.7691,22.7691,6500.0
2012-05-24 13:10:00,35.55,35.55,35.51,35.52,23500.0,22.7755,22.7755,22.7499,22.7563,23500.0
2012-05-24 13:15:00,35.52,35.53,35.5,35.5,25400.0,22.7563,22.7627,22.7435,22.7435,25400.0
2012-05-24 13:20:00,35.51,35.52,35.5,35.51,27600.0,22.7499,22.7563,22.7435,22.7499,27600.0
2012-05-24 13:25:00,35.52,35.53,35.49,35.49,32700.0,22.7563,22.7627,22.7371,22.7371,32700.0
2012-05-24 13:30:00,35.5,35.51,35.48,35.51,18600.0,22.7435,22.7499,22.7307,22.7499,18600.0
2012-05-24 13:35:00,35.5,35.52,35.5,35.51,10000.0,22.7435,22.7563,22.7435,22.7499,10000.0
2012-05-24 13:40:00,35.52,35.53,35.51,35.53,38300.0,22.7563,22.7627,22.7499,22.7627,38300.0
2012-05-24 13:45:00,35.53,35.53,35.49,35.5,15500.0,22.7627,22.7627,22.7371,22.7435,15500.0
2012-05-24 13:50:00,35.5,35.5,35.48,35.48,25500.0,22.7435,22.7435,22.7307,22.7307,25500.0
2012-05-24 13:55:00,35.48,35.5,35.47,35.47,55000.0,22.7307,22.7435,22.7243,22.7243,55000.0
2012-05-24 14:00:00,35.48,35.51,35.47,35.5,44400.0,22.7307,22.7499,22.7243,22.7435,44400.0
2012-05-24 14:05:00,35.51,35.52,35.5,35.51,30600.0,22.7499,22.7563,22.7435,22.7499,30600.0
2012-05-24 14:10:00,35.52,35.52,35.48,35.5,32500.0,22.7563,22.7563,22.7307,22.7435,32500.0
2012-05-24 14:15:00,35.5,35.53,35.49,35.53,48200.0,22.7435,22.7627,22.7371,22.7627,48200.0
2012-05-24 14:20:00,35.53,35.54,35.52,35.53,25800.0,22.7627,22.7691,22.7563,22.7627,25800.0
2012-05-24 14:25:00,35.54,35.55,35.52,35.54,10200.0,22.7691,22.7755,22.7563,22.7691,10200.0
2012-05-24 14:30:00,35.54,35.55,35.53,35.55,43600.0,22.7691,22.7755,22.7627,22.7755,43600.0
2012-05-24 14:35:00,35.55,35.55,35.52,35.53,45500.0,22.7755,22.7755,22.7563,22.7627,45500.0
2012-05-24 14:40:00,35.52,35.54,35.52,35.52,15300.0,22.7563,22.7691,22.7563,22.7563,15300.0
2012-05-24 14:45:00,35.52,35.55,35.51,35.54,22200.0,22.7563,22.7755,22.7499,22.7691,22200.0
2012-05-24 14:50:00,35.55,35.56,35.54,35.56,15900.0,22.7755,22.7819,22.7691,22.7819,15900.0
2012-05-24 14:55:00,35.57,35.58,35.55,35.55,36300.0,22.7883,22.7947,22.7755,22.7755,36300.0
2012-05-24 15:00:00,35.56,35.58,35.55,35.57,26400.0,22.7819,22.7947,22.7755,22.7883,26400.0
2012-05-24 15:05:00,35.57,35.57,35.55,35.56,60500.0,22.7883,22.7883,22.7755,22.7819,60500.0
2012-05-24 15:10:00,35.56,35.57,35.54,35.55,76200.0,22.7819,22.7883,22.7691,22.7755,76200.0
2012-05-24 15:15:00,35.56,35.57,35.55,35.57,38800.0,22.7819,22.7883,22.7755,22.7883,38800.0
2012-05-24 15:20:00,35.57,35.58,35.55,35.56,55600.0,22.7883,22.7947,22.7755,22.7819,55600.0
2012-05-24 15:25:00,35.57,35.64,35.56,35.62,101800.0,22.7883,22.8332,22.7819,22.8204,101800.0
2012-05-24 15:30:00,35.62,35.64,35.58,35.59,168800.0,22.8204,22.8332,22.7947,22.8011,168800.0
2012-05-24 15:35:00,35.59,35.61,35.59,35.61,52300.0,22.8011,22.814,22.8011,22.814,52300.0
2012-05-24 15:40:00,35.61,35.63,35.59,35.61,125700.0,22.814,22.8268,22.8011,22.814,125700.0
2012-05-24 15:45:00,35.61,35.64,35.61,35.63,76200.0,22.814,22.8332,22.814,22.8268,76200.0
2012-05-24 15:50:00,35.63,35.69,35.63,35.67,323600.0,22.8268,22.8652,22.8268,22.8524,323600.0
2012-05-24 15:55:00,35.68,35.68,35.66,35.67,554600.0,22.8588,22.8588,22.846,22.8524,554600.0
2012-05-25 09:30:00,35.69,35.77,35.67,35.73,459300.0,22.8652,22.9165,22.8524,22.8908,459300.0
2012-05-25 09:35:00,35.73,35.78,35.73,35.76,98900.0,22.8908,22.9229,22.8908,22.9101,98900.0
2012-05-25 09:40:00,35.77,35.77,35.75,35.76,52700.0,22.9165,22.9165,22.9036,22.9101,52700.0
2012-05-25 09:45:00,35.76,35.87,35.76,35.87,42300.0,22.9101,22.9805,22.9101,22.9805,42300.0
2012-05-25 09:50:00,35.86,35.86,35.82,35.85,61100.0,22.9741,22.9741,22.9485,22.9677,61100.0
2012-05-25 09:55:00,35.85,35.88,35.84,35.87,147100.0,22.9677,22.9869,22.9613,22.9805,147100.0
2012-05-25 10:00:00,35.86,35.86,35.79,35.79,129100.0,22.9741,22.9741,22.9293,22.9293,129100.0
2012-05-25 10:05:00,35.8,35.8,35.79,35.79,34500.0,22.9357,22.9357,22.9293,22.9293,34500.0
2012-05-25 10:10:00,35.78,35.81,35.77,35.8,37200.0,22.9229,22.9421,22.9165,22.9357,37200.0
2012-05-25 10:15:00,35.79,35.83,35.79,35.82,54500.0,22.9293,22.9549,22.9293,22.9485,54500.0
2012-05-25 10:20:00,35.81,35.83,35.8,35.83,41400.0,22.9421,22.9549,22.9357,22.9549,41400.0
2012-05-25 10:25:00,35.83,35.84,35.82,35.83,52000.0,22.9549,22.9613,22.9485,22.9549,52000.0
2012-05-25 10:30:00,35.83,35.87,35.82,35.86,66800.0,22.9549,22.9805,22.9485,22.9741,66800.0
2012-05-25 10:35:00,35.86,35.87,35.86,35.86,58700.0,22.9741,22.9805,22.9741,22.9741,58700.0
2012-05-25 10:40:00,35.85,35.86,35.8,35.82,27600.0,22.9677,22.9741,22.9357,22.9485,27600.0
2012-05-25 10:45:00,35.81,35.82,35.78,35.8,9600.0,22.9421,22.9485,22.9229,22.9357,9600.0
2012-05-25 10:50:00,35.8,35.81,35.79,35.81,11400.0,22.9357,22.9421,22.9293,22.9421,11400.0
2012-05-25 10:55:00,35.8,35.82,35.8,35.81,18900.0,22.9357,22.9485,22.9357,22.9421,18900.0
2012-05-25 11:00:00,35.81,35.84,35.81,35.83,17200.0,22.9421,22.9613,22.9421,22.9549,17200.0
2012-05-25 11:05:00,35.83,35.84,35.82,35.84,31700.0,22.9549,22.9613,22.9485,22.9613,31700.0
2012-05-25 11:10:00,35.83,35.84,35.82,35.83,205500.0,22.9549,22.9613,22.9485,22.9549,205500.0
2012-05-25 11:15:00,35.82,35.83,35.8,35.8,79100.0,22.9485,22.9549,22.9357,22.9357,79100.0
2012-05-25 11:20:00,35.8,35.83,35.79,35.82,121800.0,22.9357,22.9549,22.9293,22.9485,121800.0
2012-05-25 11:25:00,35.82,35.82,35.81,35.81,133200.0,22.9485,22.9485,22.9421,22.9421,133200.0
2012-05-25 11:30:00,35.81,35.81,35.78,35.8,69700.0,22.9421,22.9421,22.9229,22.9357,69700.0
2012-05-25 11:35:00,35.8,35.81,35.8,35.8,68600.0,22.9357,22.9421,22.9357,22.9357,68600.0
2012-05-25 11:40:00,35.81,35.82,35.8,35.8,23400.0,22.9421,22.9485,22.9357,22.9357,23400.0
2012-05-25 11:45:00,35.81,35.82,35.8,35.82,24400.0,22.9421,22.9485,22.9357,22.9485,24400.0
2012-05-25 11:50:00,35.82,35.85,35.81,35.85,186300.0,22.9485,22.9677,22.9421,22.9677,186300.0
2012-05-25 11:55:00,35.84,35.84,35.83,35.84,17200.0,22.9613,22.9613,22.9549,22.9613,17200.0
2012-05-25 12:00:00,35.84,35.85,35.79,35.79,23800.0,22.9613,22.9677,22.9293,22.9293,23800.0
2012-05-25 12:05:00,35.79,35.8,35.78,35.78,8400.0,22.9293,22.9357,22.9229,22.9229,8400.0
2012-05-25 12:10:00,35.78,35.79,35.78,35.78,10200.0,22.9229,22.9293,22.9229,22.9229,10200.0
2012-05-25 12:15:00,35.78,35.78,35.76,35.77,12500.0,22.9229,22.9229,22.9101,22.9165,12500.0
2012-05-25 12:20:00,35.77,35.77,35.75,35.75,14300.0,22.9165,22.9165,22.9036,22.9036,14300.0
2012-05-25 12:25:00,35.75,35.76,35.72,35.73,8900.0,22.9036,22.9101,22.8844,22.8908,8900.0
2012-05-25 12:30:00,35.73,35.74,35.72,35.74,15400.0,22.8908,22.8972,22.8844,22.8972,15400.0
2012-05-25 12:35:00,35.74,35.75,35.73,35.75,62100.0,22.8972,22.9036,22.8908,22.9036,62100.0
2012-05-25 12:40:00,35.75,35.76,35.74,35.76,33600.0,22.9036,22.9101,22.8972,22.9101,33600.0
2012-05-25 12:45:00,35.76,35.76,35.74,35.76,43300.0,22.9101,22.9101,22.8972,22.9101,43300.0
2012-05-25 12:50:00,35.76,35.77,35.75,35.76,58300.0,22.9101,22.9165,22.9036,22.9101,58300.0
2012-05-25 12:55:00,35.76,35.76,35.75,35.76,24400.0,22.9101,22.9101,22.9036,22.9101,24400.0
2012-05-25 13:00:00,35.75,35.75,35.74,35.75,12100.0,22.9036,22.9036,22.8972,22.9036,12100.0
2012-05-25 13:05:00,35.75,35.75,35.74,35.74,56100.0,22.9036,22.9036,22.8972,22.8972,56100.0
2012-05-25 13:10:00,35.74,35.75,35.72,35.73,185700.0,22.8972,22.9036,22.8844,22.8908,185700.0
2012-05-25 13:15:00,35.73,35.74,35.72,35.73,25300.0,22.8908,22.8972,22.8844,22.8908,25300.0
2012-05-25 13:20:00,35.74,35.74,35.73,35.73,56000.0,22.8972,22.8972,22.8908,22.8908,56000.0
2012-05-25 13:25:00,35.74,35.74,35.73,35.73,12800.0,22.8972,22.8972,22.8908,22.8908,12800.0
2012-05-25 13:30:00,35.73,35.75,35.73,35.74,22400.0,22.8908,22.9036,22.8908,22.8972,22400.0
2012-05-25 13:35:00,35.73,35.74,35.72,35.73,9500.0,22.8908,22.8972,22.8844,22.8908,9500.0
2012-05-25 13:40:00,35.73,35.73,35.72,35.73,15000.0,22.8908,22.8908,22.8844,22.8908,15000.0
2012-05-25 13:45:00,35.73,35.73,35.71,35.72,32100.0,22.8908,22.8908,22.878,22.8844,32100.0
2012-05-25 13:50:00,35.71,35.72,35.7,35.72,60200.0,22.878,22.8844,22.8716,22.8844,60200.0
2012-05-25 13:55:00,35.71,35.73,35.71,35.72,13200.0,22.878,22.8908,22.878,22.8844,13200.0
2012-05-25 14:00:00,35.72,35.73,35.72,35.73,12100.0,22.8844,22.8908,22.8844,22.8908,12100.0
2012-05-25 14:05:00,35.73,35.73,35.71,35.73,44100.0,22.8908,22.8908,22.878,22.8908,44100.0
2012-05-25 14:10:00,35.72,35.73,35.72,35.73,15900.0,22.8844,22.8908,22.8844,22.8908,15900.0
2012-05-25 14:15:00,35.73,35.73,35.7,35.7,17800.0,22.8908,22.8908,22.8716,22.8716,17800.0
2012-05-25 14:20:00,35.7,35.71,35.68,35.71,78800.0,22.8716,22.878,22.8588,22.878,78800.0
2012-05-25 14:25:00,35.7,35.72,35.7,35.72,40300.0,22.8716,22.8844,22.8716,22.8844,40300.0
2012-05-25 14:30:00,35.72,35.73,35.71,35.72,16300.0,22.8844,22.8908,22.878,22.8844,16300.0
2012-05-25 14:35:00,35.72,35.72,35.71,35.71,17500.0,22.8844,22.8844,22.878,22.878,17500.0
2012-05-25 14:40:00,35.72,35.72,35.7,35.7,52800.0,22.8844,22.8844,22.8716,22.8716,52800.0
2012-05-25 14:45:00,35.7,35.71,35.69,35.71,33900.0,22.8716,22.878,22.8652,22.878,33900.0
2012-05-25 14:50:00,35.71,35.73,35.7,35.72,46400.0,22.878,22.8908,22.8716,22.8844,46400.0
2012-05-25 14:55:00,35.73,35.74,35.72,35.74,14700.0,22.8908,22.8972,22.8844,22.8972,14700.0
2012-05-25 15:00:00,35.73,35.76,35.73,35.76,16700.0,22.8908,22.9101,22.8908,22.9101,16700.0
2012-05-25 15:05:00,35.76,35.78,35.75,35.76,343100.0,22.9101,22.9229,22.9036,22.9101,343100.0
2012-05-25 15:10:00,35.77,35.78,35.75,35.76,63600.0,22.9165,22.9229,22.9036,22.9101,63600.0
2012-05-25 15:15:00,35.75,35.76,35.75,35.76,19600.0,22.9036,22.9101,22.9036,22.9101,19600.0
2012-05-25 15:20:00,35.75,35.75,35.69,35.7,77600.0,22.9036,22.9036,22.8652,22.8716,77600.0
2012-05-25 15:25:00,35.7,35.72,35.69,35.72,20200.0,22.8716,22.8844,22.8652,22.8844,20200.0
2012-05-25 15:30:00,35.72,35.76,35.7,35.74,75300.0,22.8844,22.9101,22.8716,22.8972,75300.0
2012-05-25 15:35:00,35.74,35.75,35.73,35.74,68200.0,22.8972,22.9036,22.8908,22.8972,68200.0
2012-05-25 15:40:00,35.74,35.76,35.74,35.74,28400.0,22.8972,22.9101,22.8972,22.8972,28400.0
2012-05-25 15:45:00,35.75,35.78,35.75,35.76,103800.0,22.9036,22.9229,22.9036,22.9101,103800.0
2012-05-25 15:50:00,35.76,35.76,35.75,35.75,38000.0,22.9101,22.9101,22.9036,22.9036,38000.0
2012-05-25 15:55:00,35.76,35.76,35.74,35.76,246400.0,22.9101,22.9101,22.8972,22.9101,246400.0
2012-05-29 09:30:00,35.91,35.91,35.76,35.77,40600.0,23.0061,23.0061,22.9101,22.9165,40600.0
2012-05-29 09:35:00,35.77,35.82,35.76,35.79,46600.0,22.9165,22.9485,22.9101,22.9293,46600.0
2012-05-29 09:40:00,35.78,35.83,35.78,35.8,162800.0,22.9229,22.9549,22.9229,22.9357,162800.0
2012-05-29 09:45:00,35.81,35.83,35.81,35.82,23400.0,22.9421,22.9549,22.9421,22.9485,23400.0
2012-05-29 09:50:00,35.82,35.84,35.82,35.83,33800.0,22.9485,22.9613,22.9485,22.9549,33800.0
2012-05-29 09:55:00,35.83,35.85,35.82,35.82,37700.0,22.9549,22.9677,22.9485,22.9485,37700.0
2012-05-29 10:00:00,35.82,35.82,35.77,35.8,101100.0,22.9485,22.9485,22.9165,22.9357,101100.0
2012-05-29 10:05:00,35.81,35.84,35.8,35.81,78300.0,22.9421,22.9613,22.9357,22.9421,78300.0
2012-05-29 10:10:00,35.81,35.83,35.77,35.78,279700.0,22.9421,22.9549,22.9165,22.9229,279700.0
2012-05-29 10:15:00,35.78,35.78,35.76,35.76,21100.0,22.9229,22.9229,22.9101,22.9101,21100.0
2012-05-29 10:20:00,35.76,35.77,35.72,35.73,25000.0,22.9101,22.9165,22.8844,22.8908,25000.0
2012-05-29 10:25:00,35.73,35.76,35.72,35.76,249000.0,22.8908,22.9101,22.8844,22.9101,249000.0
2012-05-29 10:30:00,35.76,35.79,35.75,35.79,114000.0,22.9101,22.9293,22.9036,22.9293,114000.0
2012-05-29 10:35:00,35.79,35.8,35.78,35.79,27000.0,22.9293,22.9357,22.9229,22.9293,27000.0
2012-05-29 10:40:00,35.79,35.81,35.78,35.81,26100.0,22.9293,22.9421,22.9229,22.9421,26100.0
2012-05-29 10:45:00,35.81,35.83,35.8,35.8,37300.0,22.9421,22.9549,22.9357,22.9357,37300.0
2012-05-29 10:50:00,35.8,35.81,35.79,35.8,31100.0,22.9357,22.9421,22.9293,22.9357,31100.0
2012-05-29 10:55:00,35.8,35.81,35.8,35.81,48500.0,22.9357,22.9421,22.9357,22.9421,48500.0
2012-05-29 11:00:00,35.8,35.82,35.8,35.82,17400.0,22.9357,22.9485,22.9357,22.9485,17400.0
2012-05-29 11:05:00,35.81,35.83,35.81,35.81,22900.0,22.9421,22.9549,22.9421,22.9421,22900.0
2012-05-29 11:10:00,35.82,35.85,35.81,35.85,17900.0,22.9485,22.9677,22.9421,22.9677,17900.0
2012-05-29 11:15:00,35.85,35.85,35.84,35.84,13700.0,22.9677,22.9677,22.9613,22.9613,13700.0
2012-05-29 11:20:00,35.85,35.85,35.83,35.84,31900.0,22.9677,22.9677,22.9549,22.9613,31900.0
2012-05-29 11:25:00,35.85,35.85,35.83,35.83,15800.0,22.9677,22.9677,22.9549,22.9549,15800.0
2012-05-29 11:30:00,35.83,35.83,35.8,35.8,34100.0,22.9549,22.9549,22.9357,22.9357,34100.0
2012-05-29 11:35:00,35.8,35.8,35.76,35.79,150300.0,22.9357,22.9357,22.9101,22.9293,150300.0
2012-05-29 11:40:00,35.78,35.79,35.75,35.76,50600.0,22.9229,22.9293,22.9036,22.9101,50600.0
2012-05-29 11:45:00,35.77,35.77,35.74,35.75,60100.0,22.9165,22.9165,22.8972,22.9036,60100.0
2012-05-29 11:50:00,35.75,35.77,35.75,35.77,28500.0,22.9036,22.9165,22.9036,22.9165,28500.0
2012-05-29 11:55:00,35.76,35.78,35.76,35.76,17300.0,22.9101,22.9229,22.9101,22.9101,17300.0
2012-05-29 12:00:00,35.75,35.76,35.73,35.75,21900.0,22.9036,22.9101,22.8908,22.9036,21900.0
2012-05-29 12:05:00,35.76,35.77,35.75,35.77,21300.0,22.9101,22.9165,22.9036,22.9165,21300.0
2012-05-29 12:10:00,35.78,35.8,35.77,35.79,257700.0,22.9229,22.9357,22.9165,22.9293,257700.0
2012-05-29 12:15:00,35.79,35.81,35.78,35.81,18000.0,22.9293,22.9421,22.9229,22.9421,18000.0
2012-05-29 12:20:00,35.8,35.81,35.8,35.8,9600.0,22.9357,22.9421,22.9357,22.9357,9600.0
2012-05-29 12:25:00,35.8,35.81,35.8,35.8,13900.0,22.9357,22.9421,22.9357,22.9357,13900.0
2012-05-29 12:30:00,35.8,35.8,35.76,35.78,35200.0,22.9357,22.9357,22.9101,22.9229,35200.0
2012-05-29 12:35:00,35.77,35.79,35.77,35.78,7600.0,22.9165,22.9293,22.9165,22.9229,7600.0
2012-05-29 12:40:00,35.79,35.8,35.78,35.78,57900.0,22.9293,22.9357,22.9229,22.9229,57900.0
2012-05-29 12:45:00,35.78,35.79,35.77,35.78,26200.0,22.9229,22.9293,22.9165,22.9229,26200.0
2012-05-29 12:50:00,35.78,35.79,35.78,35.79,8200.0,22.9229,22.9293,22.9229,22.9293,8200.0
2012-05-29 12:55:00,35.79,35.79,35.77,35.77,14700.0,22.9293,22.9293,22.9165,22.9165,14700.0
2012-05-29 13:00:00,35.77,35.77,35.75,35.76,15000.0,22.9165,22.9165,22.9036,22.9101,15000.0
2012-05-29 13:05:00,35.76,35.76,35.75,35.75,22300.0,22.9101,22.9101,22.9036,22.9036,22300.0
2012-05-29 13:10:00,35.75,35.78,35.75,35.78,26500.0,22.9036,22.9229,22.9036,22.9229,26500.0
2012-05-29 13:15:00,35.77,35.78,35.77,35.77,7200.0,22.9165,22.9229,22.9165,22.9165,7200.0
2012-05-29 13:20:00,35.77,35.77,35.76,35.76,27800.0,22.9165,22.9165,22.9101,22.9101,27800.0
2012-05-29 13:25:00,35.77,35.77,35.76,35.76,17700.0,22.9165,22.9165,22.9101,22.9101,17700.0
2012-05-29 13:30:00,35.76,35.77,35.75,35.77,29800.0,22.9101,22.9165,22.9036,22.9165,29800.0
2012-05-29 13:35:00,35.77,35.79,35.77,35.79,11000.0,22.9165,22.9293,22.9165,22.9293,11000.0
2012-05-29 13:40:00,35.79,35.83,35.79,35.83,15800.0,22.9293,22.9549,22.9293,22.9549,15800.0
2012-05-29 13:45:00,35.83,35.85,35.83,35.85,10800.0,22.9549,22.9677,22.9549,22.9677,10800.0
2012-05-29 13:50:00,35.84,35.85,35.83,35.84,8100.0,22.9613,22.9677,22.9549,22.9613,8100.0
2012-05-29 13:55:00,35.83,35.84,35.82,35.83,63000.0,22.9549,22.9613,22.9485,22.9549,63000.0
2012-05-29 14:00:00,35.82,35.83,35.81,35.82,15500.0,22.9485,22.9549,22.9421,22.9485,15500.0
2012-05-29 14:05:00,35.81,35.82,35.79,35.79,11700.0,22.9421,22.9485,22.9293,22.9293,11700.0
2012-05-29 14:10:00,35.8,35.83,35.79,35.83,12900.0,22.9357,22.9549,22.9293,22.9549,12900.0
2012-05-29 14:15:00,35.83,35.84,35.8,35.81,19600.0,22.9549,22.9613,22.9357,22.9421,19600.0
2012-05-29 14:20:00,35.82,35.82,35.8,35.8,16000.0,22.9485,22.9485,22.9357,22.9357,16000.0
2012-05-29 14:25:00,35.81,35.82,35.8,35.81,13900.0,22.9421,22.9485,22.9357,22.9421,13900.0
2012-05-29 14:30:00,35.82,35.82,35.8,35.82,8200.0,22.9485,22.9485,22.9357,22.9485,8200.0
2012-05-29 14:35:00,35.81,35.82,35.79,35.8,17400.0,22.9421,22.9485,22.9293,22.9357,17400.0
2012-05-29 14:40:00,35.8,35.82,35.79,35.8,14900.0,22.9357,22.9485,22.9293,22.9357,14900.0
2012-05-29 14:45:00,35.81,35.82,35.81,35.82,12900.0,22.9421,22.9485,22.9421,22.9485,12900.0
2012-05-29 14:50:00,35.81,35.84,35.81,35.84,27400.0,22.9421,22.9613,22.9421,22.9613,27400.0
2012-05-29 14:55:00,35.83,35.85,35.83,35.84,20800.0,22.9549,22.9677,22.9549,22.9613,20800.0
2012-05-29 15:00:00,35.84,35.85,35.83,35.84,7500.0,22.9613,22.9677,22.9549,22.9613,7500.0
2012-05-29 15:05:00,35.84,35.87,35.84,35.86,18800.0,22.9613,22.9805,22.9613,22.9741,18800.0
2012-05-29 15:10:00,35.86,35.89,35.86,35.89,24900.0,22.9741,22.9933,22.9741,22.9933,24900.0
2012-05-29 15:15:00,35.89,35.89,35.88,35.88,16000.0,22.9933,22.9933,22.9869,22.9869,16000.0
2012-05-29 15:20:00,35.89,35.89,35.88,35.89,22200.0,22.9933,22.9933,22.9869,22.9933,22200.0
2012-05-29 15:25:00,35.88,35.89,35.87,35.88,23800.0,22.9869,22.9933,22.9805,22.9869,23800.0
2012-05-29 15:30:00,35.88,35.89,35.85,35.88,67100.0,22.9869,22.9933,22.9677,22.9869,67100.0
2012-05-29 15:35:00,35.87,35.9,35.87,35.88,34200.0,22.9805,22.9997,22.9805,22.9869,34200.0
2012-05-29 15:40:00,35.88,35.91,35.87,35.91,49300.0,22.9869,23.0061,22.9805,23.0061,49300.0
2012-05-29 15:45:00,35.91,35.91,35.89,35.9,159300.0,23.0061,23.0061,22.9933,22.9997,159300.0
2012-05-29 15:50:00,35.9,35.91,35.89,35.91,75400.0,22.9997,23.0061,22.9933,23.0061,75400.0
2012-05-29 15:55:00,35.91,35.91,35.87,35.9,227000.0,23.0061,23.0061,22.9805,22.9997,227000.0
2012-05-30 09:30:00,35.75,35.95,35.75,35.94,75100.0,22.9036,23.0318,22.9036,23.0254,75100.0
2012-05-30 09:35:00,35.94,35.95,35.9,35.9,306900.0,23.0254,23.0318,22.9997,22.9997,306900.0
2012-05-30 09:40:00,35.9,35.92,35.88,35.92,23500.0,22.9997,23.0126,22.9869,23.0126,23500.0
2012-05-30 09:45:00,35.92,35.92,35.89,35.92,26000.0,23.0126,23.0126,22.9933,23.0126,26000.0
2012-05-30 09:50:00,35.92,35.95,35.91,35.95,30100.0,23.0126,23.0318,23.0061,23.0318,30100.0
2012-05-30 09:55:00,35.96,35.96,35.94,35.95,55300.0,23.0382,23.0382,23.0254,23.0318,55300.0
2012-05-30 10:00:00,35.95,35.95,35.87,35.92,69700.0,23.0318,23.0318,22.9805,23.0126,69700.0
2012-05-30 10:05:00,35.92,35.98,35.91,35.97,123000.0,23.0126,23.051,23.0061,23.0446,123000.0
2012-05-30 10:10:00,35.96,35.97,35.95,35.96,63200.0,23.0382,23.0446,23.0318,23.0382,63200.0
2012-05-30 10:15:00,35.96,36.0,35.94,35.95,46900.0,23.0382,23.0638,23.0254,23.0318,46900.0
2012-05-30 10:20:00,35.94,35.99,35.92,35.99,161200.0,23.0254,23.0574,23.0126,23.0574,161200.0
2012-05-30 10:25:00,35.99,36.02,35.99,36.0,134300.0,23.0574,23.0766,23.0574,23.0638,134300.0
2012-05-30 10:30:00,36.01,36.04,36.0,36.02,217600.0,23.0702,23.0894,23.0638,23.0766,217600.0
2012-05-30 10:35:00,36.02,36.02,35.98,36.0,99900.0,23.0766,23.0766,23.051,23.0638,99900.0
2012-05-30 10:40:00,35.99,36.02,35.99,36.02,22600.0,23.0574,23.0766,23.0574,23.0766,22600.0
2012-05-30 10:45:00,36.02,36.03,35.98,35.99,24100.0,23.0766,23.083,23.051,23.0574,24100.0
2012-05-30 10:50:00,35.99,36.01,35.99,35.99,21600.0,23.0574,23.0702,23.0574,23.0574,21600.0
2012-05-30 10:55:00,35.99,35.99,35.93,35.93,11600.0,23.0574,23.0574,23.019,23.019,11600.0
2012-05-30 11:00:00,35.93,35.94,35.91,35.92,50700.0,23.019,23.0254,23.0061,23.0126,50700.0
2012-05-30 11:05:00,35.92,35.93,35.91,35.91,34200.0,23.0126,23.019,23.0061,23.0061,34200.0
2012-05-30 11:10:00,35.91,35.92,35.9,35.91,22800.0,23.0061,23.0126,22.9997,23.0061,22800.0
2012-05-30 11:15:00,35.91,35.92,35.87,35.88,22600.0,23.0061,23.0126,22.9805,22.9869,22600.0
2012-05-30 11:20:00,35.87,35.88,35.84,35.85,36700.0,22.9805,22.9869,22.9613,22.9677,36700.0
2012-05-30 11:25:00,35.84,35.85,35.84,35.85,79700.0,22.9613,22.9677,22.9613,22.9677,79700.0
2012-05-30 11:30:00,35.85,35.85,35.81,35.82,71900.0,22.9677,22.9677,22.9421,22.9485,71900.0
2012-05-30 11:35:00,35.82,35.85,35.82,35.84,47600.0,22.9485,22.9677,22.9485,22.9613,47600.0
2012-05-30 11:40:00,35.84,35.84,35.82,35.83,19000.0,22.9613,22.9613,22.9485,22.9549,19000.0
2012-05-30 11:45:00,35.84,35.84,35.79,35.79,34000.0,22.9613,22.9613,22.9293,22.9293,34000.0
2012-05-30 11:50:00,35.79,35.81,35.79,35.8,17900.0,22.9293,22.9421,22.9293,22.9357,17900.0
2012-05-30 11:55:00,35.8,35.8,35.78,35.8,17700.0,22.9357,22.9357,22.9229,22.9357,17700.0
2012-05-30 12:00:00,35.79,35.81,35.77,35.77,35000.0,22.9293,22.9421,22.9165,22.9165,35000.0
2012-05-30 12:05:00,35.77,35.79,35.77,35.77,28800.0,22.9165,22.9293,22.9165,22.9165,28800.0
2012-05-30 12:10:00,35.77,35.77,35.74,35.74,15300.0,22.9165,22.9165,22.8972,22.8972,15300.0
2012-05-30 12:15:00,35.75,35.76,35.74,35.75,73500.0,22.9036,22.9101,22.8972,22.9036,73500.0
2012-05-30 12:20:00,35.74,35.75,35.73,35.74,15300.0,22.8972,22.9036,22.8908,22.8972,15300.0
2012-05-30 12:25:00,35.75,35.75,35.71,35.72,28000.0,22.9036,22.9036,22.878,22.8844,28000.0
2012-05-30 12:30:00,35.72,35.73,35.72,35.72,10300.0,22.8844,22.8908,22.8844,22.8844,10300.0
2012-05-30 12:35:00,35.72,35.73,35.71,35.72,92900.0,22.8844,22.8908,22.878,22.8844,92900.0
2012-05-30 12:40:00,35.71,35.72,35.7,35.71,53700.0,22.878,22.8844,22.8716,22.878,53700.0
2012-05-30 12:45:00,35.7,35.72,35.7,35.7,55400.0,22.8716,22.8844,22.8716,22.8716,55400.0
2012-05-30 12:50:00,35.71,35.73,35.7,35.72,16500.0,22.878,22.8908,22.8716,22.8844,16500.0
2012-05-30 12:55:00,35.72,35.73,35.71,35.72,8800.0,22.8844,22.8908,22.878,22.8844,8800.0
2012-05-30 13:00:00,35.72,35.73,35.71,35.72,41000.0,22.8844,22.8908,22.878,22.8844,41000.0
2012-05-30 13:05:00,35.72,35.74,35.71,35.71,22400.0,22.8844,22.8972,22.878,22.878,22400.0
2012-05-30 13:10:00,35.71,35.73,35.71,35.72,35900.0,22.878,22.8908,22.878,22.8844,35900.0
2012-05-30 13:15:00,35.71,35.74,35.71,35.74,11000.0,22.878,22.8972,22.878,22.8972,11000.0
2012-05-30 13:20:00,35.73,35.75,35.73,35.74,38900.0,22.8908,22.9036,22.8908,22.8972,38900.0
2012-05-30 13:25:00,35.74,35.76,35.74,35.76,20200.0,22.8972,22.9101,22.8972,22.9101,20200.0
2012-05-30 13:30:00,35.76,35.79,35.75,35.78,19200.0,22.9101,22.9293,22.9036,22.9229,19200.0
2012-05-30 13:35:00,35.78,35.79,35.76,35.78,12800.0,22.9229,22.9293,22.9101,22.9229,12800.0
2012-05-30 13:40:00,35.78,35.78,35.76,35.77,9500.0,22.9229,22.9229,22.9101,22.9165,9500.0
2012-05-30 13:45:00,35.77,35.78,35.74,35.75,12900.0,22.9165,22.9229,22.8972,22.9036,12900.0
2012-05-30 13:50:00,35.75,35.75,35.72,35.74,17800.0,22.9036,22.9036,22.8844,22.8972,17800.0
2012-05-30 13:55:00,35.73,35.74,35.72,35.72,7800.0,22.8908,22.8972,22.8844,22.8844,7800.0
2012-05-30 14:00:00,35.72,35.74,35.71,35.73,38400.0,22.8844,22.8972,22.878,22.8908,38400.0
2012-05-30 14:05:00,35.73,35.73,35.69,35.7,29100.0,22.8908,22.8908,22.8652,22.8716,29100.0
2012-05-30 14:10:00,35.7,35.7,35.68,35.69,27000.0,22.8716,22.8716,22.8588,22.8652,27000.0
2012-05-30 14:15:00,35.7,35.7,35.69,35.7,18600.0,22.8716,22.8716,22.8652,22.8716,18600.0
2012-05-30 14:20:00,35.69,35.71,35.68,35.69,13600.0,22.8652,22.878,22.8588,22.8652,13600.0
2012-05-30 14:25:00,35.69,35.69,35.66,35.66,14900.0,22.8652,22.8652,22.846,22.846,14900.0
2012-05-30 14:30:00,35.67,35.68,35.65,35.67,33700.0,22.8524,22.8588,22.8396,22.8524,33700.0
2012-05-30 14:35:00,35.67,35.68,35.66,35.66,11700.0,22.8524,22.8588,22.846,22.846,11700.0
2012-05-30 14:40:00,35.67,35.68,35.66,35.68,17800.0,22.8524,22.8588,22.846,22.8588,17800.0
2012-05-30 14:45:00,35.68,35.68,35.65,35.66,63700.0,22.8588,22.8588,22.8396,22.846,63700.0
2012-05-30 14:50:00,35.65,35.67,35.65,35.66,10900.0,22.8396,22.8524,22.8396,22.846,10900.0
2012-05-30 14:55:00,35.66,35.66,35.65,35.66,4700.0,22.846,22.846,22.8396,22.846,4700.0
2012-05-30 15:00:00,35.66,35.67,35.64,35.65,32600.0,22.846,22.8524,22.8332,22.8396,32600.0
2012-05-30 15:05:00,35.65,35.66,35.65,35.66,13500.0,22.8396,22.846,22.8396,22.846,13500.0
2012-05-30 15:10:00,35.65,35.65,35.61,35.62,10900.0,22.8396,22.8396,22.814,22.8204,10900.0
2012-05-30 15:15:00,35.62,35.64,35.6,35.63,65000.0,22.8204,22.8332,22.8075,22.8268,65000.0
2012-05-30 15:20:00,35.64,35.66,35.62,35.66,27300.0,22.8332,22.846,22.8204,22.846,27300.0
2012-05-30 15:25:00,35.66,35.7,35.66,35.69,57000.0,22.846,22.8716,22.846,22.8652,57000.0
2012-05-30 15:30:00,35.69,35.7,35.67,35.7,72900.0,22.8652,22.8716,22.8524,22.8716,72900.0
2012-05-30 15:35:00,35.69,35.71,35.68,35.71,40700.0,22.8652,22.878,22.8588,22.878,40700.0
2012-05-30 15:40:00,35.71,35.71,35.67,35.69,33800.0,22.878,22.878,22.8524,22.8652,33800.0
2012-05-30 15:45:00,35.68,35.69,35.68,35.68,21200.0,22.8588,22.8652,22.8588,22.8588,21200.0
2012-05-30 15:50:00,35.69,35.7,35.66,35.67,83600.0,22.8652,22.8716,22.846,22.8524,83600.0
2012-05-30 15:55:00,35.67,35.68,35.65,35.66,286200.0,22.8524,22.8588,22.8396,22.846,286200.0
2012-05-31 09:30:00,35.65,35.76,35.65,35.76,181400.0,22.8396,22.9101,22.8396,22.9101,181400.0
2012-05-31 09:35:00,35.76,35.78,35.76,35.78,50600.0,22.9101,22.9229,22.9101,22.9229,50600.0
2012-05-31 09:40:00,35.77,35.9,35.77,35.88,543300.0,22.9165,22.9997,22.9165,22.9869,543300.0
2012-05-31 09:45:00,35.88,35.89,35.75,35.75,175200.0,22.9869,22.9933,22.9036,22.9036,175200.0
2012-05-31 09:50:00,35.75,35.78,35.73,35.74,179400.0,22.9036,22.9229,22.8908,22.8972,179400.0
2012-05-31 09:55:00,35.74,35.76,35.72,35.75,283600.0,22.8972,22.9101,22.8844,22.9036,283600.0
2012-05-31 10:00:00,35.75,35.78,35.73,35.73,44600.0,22.9036,22.9229,22.8908,22.8908,44600.0
2012-05-31 10:05:00,35.74,35.75,35.72,35.73,31800.0,22.8972,22.9036,22.8844,22.8908,31800.0
2012-05-31 10:10:00,35.73,35.76,35.73,35.75,77000.0,22.8908,22.9101,22.8908,22.9036,77000.0
2012-05-31 10:15:00,35.74,35.79,35.74,35.79,99100.0,22.8972,22.9293,22.8972,22.9293,99100.0
2012-05-31 10:20:00,35.78,35.8,35.76,35.76,66200.0,22.9229,22.9357,22.9101,22.9101,66200.0
2012-05-31 10:25:00,35.75,35.78,35.75,35.78,19200.0,22.9036,22.9229,22.9036,22.9229,19200.0
2012-05-31 10:30:00,35.78,35.78,35.75,35.77,54100.0,22.9229,22.9229,22.9036,22.9165,54100.0
2012-05-31 10:35:00,35.76,35.77,35.75,35.76,38900.0,22.9101,22.9165,22.9036,22.9101,38900.0
2012-05-31 10:40:00,35.76,35.76,35.73,35.73,15600.0,22.9101,22.9101,22.8908,22.8908,15600.0
2012-05-31 10:45:00,35.73,35.73,35.66,35.68,140100.0,22.8908,22.8908,22.846,22.8588,140100.0
2012-05-31 10:50:00,35.67,35.69,35.66,35.66,64700.0,22.8524,22.8652,22.846,22.846,64700.0
2012-05-31 10:55:00,35.67,35.68,35.65,35.66,73200.0,22.8524,22.8588,22.8396,22.846,73200.0
2012-05-31 11:00:00,35.65,35.67,35.61,35.62,39100.0,22.8396,22.8524,22.814,22.8204,39100.0
2012-05-31 11:05:00,35.63,35.65,35.61,35.65,77300.0,22.8268,22.8396,22.814,22.8396,77300.0
2012-05-31 11:10:00,35.64,35.66,35.63,35.63,73100.0,22.8332,22.846,22.8268,22.8268,73100.0
2012-05-31 11:15:00,35.64,35.65,35.63,35.64,88400.0,22.8332,22.8396,22.8268,22.8332,88400.0
2012-05-31 11:20:00,35.64,35.65,35.63,35.65,16700.0,22.8332,22.8396,22.8268,22.8396,16700.0
2012-05-31 11:25:00,35.65,35.67,35.64,35.67,40100.0,22.8396,22.8524,22.8332,22.8524,40100.0
2012-05-31 11:30:00,35.66,35.73,35.66,35.72,29800.0,22.846,22.8908,22.846,22.8844,29800.0
2012-05-31 11:35:00,35.72,35.72,35.71,35.72,12000.0,22.8844,22.8844,22.878,22.8844,12000.0
2012-05-31 11:40:00,35.72,35.74,35.72,35.73,27700.0,22.8844,22.8972,22.8844,22.8908,27700.0
2012-05-31 11:45:00,35.73,35.73,35.72,35.73,7200.0,22.8908,22.8908,22.8844,22.8908,7200.0
2012-05-31 11:50:00,35.73,35.73,35.72,35.73,17800.0,22.8908,22.8908,22.8844,22.8908,17800.0
2012-05-31 11:55:00,35.74,35.75,35.73,35.75,16400.0,22.8972,22.9036,22.8908,22.9036,16400.0
2012-05-31 12:00:00,35.75,35.77,35.74,35.77,45900.0,22.9036,22.9165,22.8972,22.9165,45900.0
2012-05-31 12:05:00,35.77,35.78,35.76,35.78,30000.0,22.9165,22.9229,22.9101,22.9229,30000.0
2012-05-31 12:10:00,35.79,35.8,35.77,35.79,38100.0,22.9293,22.9357,22.9165,22.9293,38100.0
2012-05-31 12:15:00,35.8,35.8,35.76,35.76,192600.0,22.9357,22.9357,22.9101,22.9101,192600.0
2012-05-31 12:20:00,35.76,35.83,35.76,35.83,72600.0,22.9101,22.9549,22.9101,22.9549,72600.0
2012-05-31 12:25:00,35.83,35.88,35.83,35.85,51100.0,22.9549,22.9869,22.9549,22.9677,51100.0
2012-05-31 12:30:00,35.86,35.86,35.84,35.84,35300.0,22.9741,22.9741,22.9613,22.9613,35300.0
2012-05-31 12:35:00,35.84,35.84,35.81,35.82,67300.0,22.9613,22.9613,22.9421,22.9485,67300.0
2012-05-31 12:40:00,35.82,35.84,35.82,35.84,6700.0,22.9485,22.9613,22.9485,22.9613,6700.0
2012-05-31 12:45:00,35.83,35.85,35.82,35.85,13900.0,22.9549,22.9677,22.9485,22.9677,13900.0
2012-05-31 12:50:00,35.85,35.87,35.84,35.84,23500.0,22.9677,22.9805,22.9613,22.9613,23500.0
2012-05-31 12:55:00,35.84,35.85,35.83,35.84,6900.0,22.9613,22.9677,22.9549,22.9613,6900.0
2012-05-31 13:00:00,35.83,35.87,35.83,35.87,8100.0,22.9549,22.9805,22.9549,22.9805,8100.0
2012-05-31 13:05:00,35.87,35.9,35.85,35.88,63800.0,22.9805,22.9997,22.9677,22.9869,63800.0
2012-05-31 13:10:00,35.88,35.88,35.87,35.87,42000.0,22.9869,22.9869,22.9805,22.9805,42000.0
2012-05-31 13:15:00,35.88,35.91,35.88,35.9,25100.0,22.9869,23.0061,22.9869,22.9997,25100.0
2012-05-31 13:20:00,35.9,35.9,35.89,35.89,32000.0,22.9997,22.9997,22.9933,22.9933,32000.0
2012-05-31 13:25:00,35.88,35.9,35.88,35.89,3700.0,22.9869,22.9997,22.9869,22.9933,3700.0
2012-05-31 13:30:00,35.89,35.91,35.88,35.91,20700.0,22.9933,23.0061,22.9869,23.0061,20700.0
2012-05-31 13:35:00,35.9,35.9,35.87,35.87,14700.0,22.9997,22.9997,22.9805,22.9805,14700.0
2012-05-31 13:40:00,35.87,35.89,35.86,35.89,6500.0,22.9805,22.9933,22.9741,22.9933,6500.0
2012-05-31 13:45:00,35.89,35.89,35.87,35.87,14000.0,22.9933,22.9933,22.9805,22.9805,14000.0
2012-05-31 13:50:00,35.88,35.88,35.85,35.86,19900.0,22.9869,22.9869,22.9677,22.9741,19900.0
2012-05-31 13:55:00,35.86,35.86,35.86,35.86,1300.0,22.9741,22.9741,22.9741,22.9741,1300.0
2012-05-31 14:00:00,35.86,35.89,35.85,35.89,17300.0,22.9741,22.9933,22.9677,22.9933,17300.0
2012-05-31 14:05:00,35.89,35.91,35.89,35.89,7700.0,22.9933,23.0061,22.9933,22.9933,7700.0
2012-05-31 14:10:00,35.89,35.92,35.89,35.91,29500.0,22.9933,23.0126,22.9933,23.0061,29500.0
2012-05-31 14:15:00,35.9,35.92,35.89,35.89,29900.0,22.9997,23.0126,22.9933,22.9933,29900.0
2012-05-31 14:20:00,35.88,35.88,35.87,35.87,23800.0,22.9869,22.9869,22.9805,22.9805,23800.0
2012-05-31 14:25:00,35.87,35.92,35.87,35.91,14000.0,22.9805,23.0126,22.9805,23.0061,14000.0
2012-05-31 14:30:00,35.9,35.92,35.89,35.92,13800.0,22.9997,23.0126,22.9933,23.0126,13800.0
2012-05-31 14:35:00,35.91,35.93,35.91,35.93,6700.0,23.0061,23.019,23.0061,23.019,6700.0
2012-05-31 14:40:00,35.93,35.94,35.92,35.94,31200.0,23.019,23.0254,23.0126,23.0254,31200.0
2012-05-31 14:45:00,35.94,35.94,35.93,35.94,15200.0,23.0254,23.0254,23.019,23.0254,15200.0
2012-05-31 14:50:00,35.93,35.93,35.92,35.93,24400.0,23.019,23.019,23.0126,23.019,24400.0
2012-05-31 14:55:00,35.93,35.95,35.92,35.95,22300.0,23.019,23.0318,23.0126,23.0318,22300.0
2012-05-31 15:00:00,35.95,35.95,35.93,35.94,62400.0,23.0318,23.0318,23.019,23.0254,62400.0
2012-05-31 15:05:00,35.94,35.97,35.94,35.97,137600.0,23.0254,23.0446,23.0254,23.0446,137600.0
2012-05-31 15:10:00,35.98,36.0,35.97,35.99,70300.0,23.051,23.0638,23.0446,23.0574,70300.0
2012-05-31 15:15:00,35.99,36.01,35.99,36.01,29800.0,23.0574,23.0702,23.0574,23.0702,29800.0
2012-05-31 15:20:00,36.01,36.01,35.99,35.99,35800.0,23.0702,23.0702,23.0574,23.0574,35800.0
2012-05-31 15:25:00,35.99,36.05,35.99,36.04,201500.0,23.0574,23.0958,23.0574,23.0894,201500.0
2012-05-31 15:30:00,36.05,36.05,36.03,36.04,66800.0,23.0958,23.0958,23.083,23.0894,66800.0
2012-05-31 15:35:00,36.04,36.07,36.04,36.04,113700.0,23.0894,23.1087,23.0894,23.0894,113700.0
2012-05-31 15:40:00,36.05,36.05,35.99,36.0,239000.0,23.0958,23.0958,23.0574,23.0638,239000.0
2012-05-31 15:45:00,35.99,35.99,35.9,35.9,224100.0,23.0574,23.0574,22.9997,22.9997,224100.0
2012-05-31 15:50:00,35.91,35.91,35.87,35.88,149700.0,23.0061,23.0061,22.9805,22.9869,149700.0
2012-05-31 15:55:00,35.88,35.9,35.86,35.87,432300.0,22.9869,22.9997,22.9741,22.9805,432300.0
2012-06-01 09:30:00,35.59,35.72,35.56,35.7,196300.0,22.8011,22.8844,22.7819,22.8716,196300.0
2012-06-01 09:35:00,35.71,35.77,35.68,35.77,518800.0,22.878,22.9165,22.8588,22.9165,518800.0
2012-06-01 09:40:00,35.77,35.85,35.74,35.84,436400.0,22.9165,22.9677,22.8972,22.9613,436400.0
2012-06-01 09:45:00,35.83,35.84,35.76,35.8,154800.0,22.9549,22.9613,22.9101,22.9357,154800.0
2012-06-01 09:50:00,35.8,35.8,35.69,35.72,405100.0,22.9357,22.9357,22.8652,22.8844,405100.0
2012-06-01 09:55:00,35.72,35.73,35.65,35.71,251100.0,22.8844,22.8908,22.8396,22.878,251100.0
2012-06-01 10:00:00,35.72,35.83,35.71,35.82,207500.0,22.8844,22.9549,22.878,22.9485,207500.0
2012-06-01 10:05:00,35.82,35.83,35.76,35.83,135600.0,22.9485,22.9549,22.9101,22.9549,135600.0
2012-06-01 10:10:00,35.84,35.84,35.8,35.8,398200.0,22.9613,22.9613,22.9357,22.9357,398200.0
2012-06-01 10:15:00,35.8,35.83,35.76,35.78,78700.0,22.9357,22.9549,22.9101,22.9229,78700.0
2012-06-01 10:20:00,35.79,35.79,35.76,35.78,200300.0,22.9293,22.9293,22.9101,22.9229,200300.0
2012-06-01 10:25:00,35.78,35.82,35.75,35.77,78900.0,22.9229,22.9485,22.9036,22.9165,78900.0
2012-06-01 10:30:00,35.77,35.78,35.73,35.76,91000.0,22.9165,22.9229,22.8908,22.9101,91000.0
2012-06-01 10:35:00,35.76,35.77,35.73,35.75,26500.0,22.9101,22.9165,22.8908,22.9036,26500.0
2012-06-01 10:40:00,35.75,35.75,35.73,35.73,66500.0,22.9036,22.9036,22.8908,22.8908,66500.0
2012-06-01 10:45:00,35.73,35.76,35.73,35.76,67400.0,22.8908,22.9101,22.8908,22.9101,67400.0
2012-06-01 10:50:00,35.76,35.76,35.73,35.73,85000.0,22.9101,22.9101,22.8908,22.8908,85000.0
2012-06-01 10:55:00,35.75,35.75,35.71,35.72,81200.0,22.9036,22.9036,22.878,22.8844,81200.0
2012-06-01 11:00:00,35.72,35.73,35.7,35.7,158300.0,22.8844,22.8908,22.8716,22.8716,158300.0
2012-06-01 11:05:00,35.71,35.71,35.69,35.7,40100.0,22.878,22.878,22.8652,22.8716,40100.0
2012-06-01 11:10:00,35.7,35.72,35.7,35.72,13700.0,22.8716,22.8844,22.8716,22.8844,13700.0
2012-06-01 11:15:00,35.73,35.77,35.73,35.77,141300.0,22.8908,22.9165,22.8908,22.9165,141300.0
2012-06-01 11:20:00,35.77,35.77,35.74,35.74,133200.0,22.9165,22.9165,22.8972,22.8972,133200.0
2012-06-01 11:25:00,35.74,35.75,35.73,35.74,25200.0,22.8972,22.9036,22.8908,22.8972,25200.0
2012-06-01 11:30:00,35.73,35.74,35.73,35.73,22700.0,22.8908,22.8972,22.8908,22.8908,22700.0
2012-06-01 11:35:00,35.73,35.78,35.73,35.76,39500.0,22.8908,22.9229,22.8908,22.9101,39500.0
2012-06-01 11:40:00,35.76,35.77,35.75,35.77,30200.0,22.9101,22.9165,22.9036,22.9165,30200.0
2012-06-01 11:45:00,35.77,35.78,35.76,35.77,23200.0,22.9165,22.9229,22.9101,22.9165,23200.0
2012-06-01 11:50:00,35.76,35.82,35.76,35.82,92700.0,22.9101,22.9485,22.9101,22.9485,92700.0
2012-06-01 11:55:00,35.82,35.88,35.82,35.87,221200.0,22.9485,22.9869,22.9485,22.9805,221200.0
2012-06-01 12:00:00,35.87,35.89,35.86,35.87,110900.0,22.9805,22.9933,22.9741,22.9805,110900.0
2012-06-01 12:05:00,35.88,35.9,35.87,35.89,135000.0,22.9869,22.9997,22.9805,22.9933,135000.0
2012-06-01 12:10:00,35.89,35.92,35.89,35.91,27900.0,22.9933,23.0126,22.9933,23.0061,27900.0
2012-06-01 12:15:00,35.91,35.93,35.91,35.92,78000.0,23.0061,23.019,23.0061,23.0126,78000.0
2012-06-01 12:20:00,35.91,35.92,35.87,35.87,33800.0,23.0061,23.0126,22.9805,22.9805,33800.0
2012-06-01 12:25:00,35.87,35.87,35.8,35.8,71400.0,22.9805,22.9805,22.9357,22.9357,71400.0
2012-06-01 12:30:00,35.8,35.8,35.77,35.77,67000.0,22.9357,22.9357,22.9165,22.9165,67000.0
2012-06-01 12:35:00,35.77,35.78,35.75,35.76,60500.0,22.9165,22.9229,22.9036,22.9101,60500.0
2012-06-01 12:40:00,35.76,35.76,35.74,35.75,26600.0,22.9101,22.9101,22.8972,22.9036,26600.0
2012-06-01 12:45:00,35.75,35.75,35.73,35.73,49600.0,22.9036,22.9036,22.8908,22.8908,49600.0
2012-06-01 12:50:00,35.73,35.74,35.73,35.73,120800.0,22.8908,22.8972,22.8908,22.8908,120800.0
2012-06-01 12:55:00,35.73,35.74,35.72,35.73,66400.0,22.8908,22.8972,22.8844,22.8908,66400.0
2012-06-01 13:00:00,35.74,35.75,35.71,35.75,25400.0,22.8972,22.9036,22.878,22.9036,25400.0
2012-06-01 13:05:00,35.74,35.75,35.73,35.74,28100.0,22.8972,22.9036,22.8908,22.8972,28100.0
2012-06-01 13:10:00,35.74,35.78,35.74,35.77,19300.0,22.8972,22.9229,22.8972,22.9165,19300.0
2012-06-01 13:15:00,35.77,35.8,35.77,35.79,18300.0,22.9165,22.9357,22.9165,22.9293,18300.0
2012-06-01 13:20:00,35.79,35.8,35.78,35.79,33300.0,22.9293,22.9357,22.9229,22.9293,33300.0
2012-06-01 13:25:00,35.79,35.8,35.75,35.75,35400.0,22.9293,22.9357,22.9036,22.9036,35400.0
2012-06-01 13:30:00,35.76,35.76,35.73,35.73,47700.0,22.9101,22.9101,22.8908,22.8908,47700.0
2012-06-01 13:35:00,35.74,35.74,35.72,35.73,64300.0,22.8972,22.8972,22.8844,22.8908,64300.0
2012-06-01 13:40:00,35.72,35.79,35.72,35.79,16100.0,22.8844,22.9293,22.8844,22.9293,16100.0
2012-06-01 13:45:00,35.78,35.79,35.77,35.77,8600.0,22.9229,22.9293,22.9165,22.9165,8600.0
2012-06-01 13:50:00,35.78,35.78,35.75,35.75,28600.0,22.9229,22.9229,22.9036,22.9036,28600.0
2012-06-01 13:55:00,35.75,35.77,35.75,35.76,21800.0,22.9036,22.9165,22.9036,22.9101,21800.0
2012-06-01 14:00:00,35.77,35.77,35.73,35.75,27900.0,22.9165,22.9165,22.8908,22.9036,27900.0
2012-06-01 14:05:00,35.74,35.75,35.72,35.73,143100.0,22.8972,22.9036,22.8844,22.8908,143100.0
2012-06-01 14:10:00,35.75,35.75,35.72,35.73,14300.0,22.9036,22.9036,22.8844,22.8908,14300.0
2012-06-01 14:15:00,35.73,35.74,35.73,35.74,86100.0,22.8908,22.8972,22.8908,22.8972,86100.0
2012-06-01 14:20:00,35.74,35.78,35.73,35.77,116600.0,22.8972,22.9229,22.8908,22.9165,116600.0
2012-06-01 14:25:00,35.76,35.77,35.73,35.73,16100.0,22.9101,22.9165,22.8908,22.8908,16100.0
2012-06-01 14:30:00,35.73,35.76,35.72,35.75,31800.0,22.8908,22.9101,22.8844,22.9036,31800.0
2012-06-01 14:35:00,35.75,35.76,35.72,35.75,64600.0,22.9036,22.9101,22.8844,22.9036,64600.0
2012-06-01 14:40:00,35.75,35.75,35.71,35.73,216100.0,22.9036,22.9036,22.878,22.8908,216100.0
2012-06-01 14:45:00,35.73,35.73,35.7,35.7,248300.0,22.8908,22.8908,22.8716,22.8716,248300.0
2012-06-01 14:50:00,35.7,35.72,35.69,35.69,236900.0,22.8716,22.8844,22.8652,22.8652,236900.0
2012-06-01 14:55:00,35.69,35.7,35.66,35.69,112800.0,22.8652,22.8716,22.846,22.8652,112800.0
2012-06-01 15:00:00,35.69,35.72,35.68,35.7,72800.0,22.8652,22.8844,22.8588,22.8716,72800.0
2012-06-01 15:05:00,35.71,35.73,35.69,35.72,105900.0,22.878,22.8908,22.8652,22.8844,105900.0
2012-06-01 15:10:00,35.72,35.74,35.69,35.7,30700.0,22.8844,22.8972,22.8652,22.8716,30700.0
2012-06-01 15:15:00,35.69,35.71,35.68,35.68,45200.0,22.8652,22.878,22.8588,22.8588,45200.0
2012-06-01 15:20:00,35.69,35.69,35.68,35.69,21600.0,22.8652,22.8652,22.8588,22.8652,21600.0
2012-06-01 15:25:00,35.69,35.73,35.68,35.72,40700.0,22.8652,22.8908,22.8588,22.8844,40700.0
2012-06-01 15:30:00,35.71,35.73,35.68,35.72,97600.0,22.878,22.8908,22.8588,22.8844,97600.0
2012-06-01 15:35:00,35.72,35.72,35.7,35.71,32800.0,22.8844,22.8844,22.8716,22.878,32800.0
2012-06-01 15:40:00,35.71,35.74,35.7,35.73,109500.0,22.878,22.8972,22.8716,22.8908,109500.0
2012-06-01 15:45:00,35.72,35.74,35.7,35.7,83200.0,22.8844,22.8972,22.8716,22.8716,83200.0
2012-06-01 15:50:00,35.71,35.74,35.7,35.72,170900.0,22.878,22.8972,22.8716,22.8844,170900.0
2012-06-01 15:55:00,35.72,35.75,35.71,35.71,518800.0,22.8844,22.9036,22.878,22.878,518800.0
2012-06-04 09:30:00,35.75,35.76,35.69,35.71,115900.0,22.9036,22.9101,22.8652,22.878,115900.0
2012-06-04 09:35:00,35.71,35.73,35.66,35.68,84700.0,22.878,22.8908,22.846,22.8588,84700.0
2012-06-04 09:40:00,35.69,35.76,35.69,35.73,68700.0,22.8652,22.9101,22.8652,22.8908,68700.0
2012-06-04 09:45:00,35.73,35.76,35.7,35.75,81200.0,22.8908,22.9101,22.8716,22.9036,81200.0
2012-06-04 09:50:00,35.74,35.79,35.74,35.79,37800.0,22.8972,22.9293,22.8972,22.9293,37800.0
2012-06-04 09:55:00,35.78,35.81,35.76,35.8,168100.0,22.9229,22.9421,22.9101,22.9357,168100.0
2012-06-04 10:00:00,35.8,35.8,35.76,35.78,145100.0,22.9357,22.9357,22.9101,22.9229,145100.0
2012-06-04 10:05:00,35.78,35.79,35.74,35.76,279500.0,22.9229,22.9293,22.8972,22.9101,279500.0
2012-06-04 10:10:00,35.76,35.79,35.76,35.77,103600.0,22.9101,22.9293,22.9101,22.9165,103600.0
2012-06-04 10:15:00,35.78,35.81,35.77,35.77,48900.0,22.9229,22.9421,22.9165,22.9165,48900.0
2012-06-04 10:20:00,35.78,35.79,35.77,35.79,28300.0,22.9229,22.9293,22.9165,22.9293,28300.0
2012-06-04 10:25:00,35.78,35.82,35.77,35.78,203800.0,22.9229,22.9485,22.9165,22.9229,203800.0
2012-06-04 10:30:00,35.78,35.78,35.74,35.75,83200.0,22.9229,22.9229,22.8972,22.9036,83200.0
2012-06-04 10:35:00,35.75,35.76,35.74,35.76,46000.0,22.9036,22.9101,22.8972,22.9101,46000.0
2012-06-04 10:40:00,35.76,35.82,35.76,35.78,45700.0,22.9101,22.9485,22.9101,22.9229,45700.0
2012-06-04 10:45:00,35.78,35.78,35.75,35.77,92200.0,22.9229,22.9229,22.9036,22.9165,92200.0
2012-06-04 10:50:00,35.77,35.81,35.77,35.81,129000.0,22.9165,22.9421,22.9165,22.9421,129000.0
2012-06-04 10:55:00,35.82,35.83,35.8,35.81,141600.0,22.9485,22.9549,22.9357,22.9421,141600.0
2012-06-04 11:00:00,35.81,35.82,35.8,35.81,57800.0,22.9421,22.9485,22.9357,22.9421,57800.0
2012-06-04 11:05:00,35.8,35.82,35.79,35.81,41500.0,22.9357,22.9485,22.9293,22.9421,41500.0
2012-06-04 11:10:00,35.81,35.82,35.78,35.79,32400.0,22.9421,22.9485,22.9229,22.9293,32400.0
2012-06-04 11:15:00,35.79,35.81,35.78,35.78,64300.0,22.9293,22.9421,22.9229,22.9229,64300.0
2012-06-04 11:20:00,35.78,35.81,35.78,35.8,34500.0,22.9229,22.9421,22.9229,22.9357,34500.0
2012-06-04 11:25:00,35.8,35.83,35.8,35.82,71000.0,22.9357,22.9549,22.9357,22.9485,71000.0
2012-06-04 11:30:00,35.82,35.83,35.81,35.82,50900.0,22.9485,22.9549,22.9421,22.9485,50900.0
2012-06-04 11:35:00,35.82,35.83,35.79,35.83,175000.0,22.9485,22.9549,22.9293,22.9549,175000.0
2012-06-04 11:40:00,35.83,35.83,35.82,35.83,64600.0,22.9549,22.9549,22.9485,22.9549,64600.0
2012-06-04 11:45:00,35.83,35.85,35.83,35.85,57900.0,22.9549,22.9677,22.9549,22.9677,57900.0
2012-06-04 11:50:00,35.84,35.84,35.83,35.83,37000.0,22.9613,22.9613,22.9549,22.9549,37000.0
2012-06-04 11:55:00,35.84,35.86,35.84,35.85,39700.0,22.9613,22.9741,22.9613,22.9677,39700.0
2012-06-04 12:00:00,35.84,35.87,35.84,35.86,44000.0,22.9613,22.9805,22.9613,22.9741,44000.0
2012-06-04 12:05:00,35.86,35.86,35.84,35.85,94700.0,22.9741,22.9741,22.9613,22.9677,94700.0
2012-06-04 12:10:00,35.85,35.86,35.79,35.8,90200.0,22.9677,22.9741,22.9293,22.9357,90200.0
2012-06-04 12:15:00,35.8,35.81,35.79,35.79,10600.0,22.9357,22.9421,22.9293,22.9293,10600.0
2012-06-04 12:20:00,35.79,35.79,35.76,35.77,30100.0,22.9293,22.9293,22.9101,22.9165,30100.0
2012-06-04 12:25:00,35.77,35.78,35.75,35.75,17700.0,22.9165,22.9229,22.9036,22.9036,17700.0
2012-06-04 12:30:00,35.76,35.77,35.75,35.77,44400.0,22.9101,22.9165,22.9036,22.9165,44400.0
2012-06-04 12:35:00,35.77,35.78,35.76,35.78,92100.0,22.9165,22.9229,22.9101,22.9229,92100.0
2012-06-04 12:40:00,35.77,35.79,35.77,35.78,54400.0,22.9165,22.9293,22.9165,22.9229,54400.0
2012-06-04 12:45:00,35.78,35.78,35.76,35.77,34000.0,22.9229,22.9229,22.9101,22.9165,34000.0
2012-06-04 12:50:00,35.77,35.77,35.75,35.77,33100.0,22.9165,22.9165,22.9036,22.9165,33100.0
2012-06-04 12:55:00,35.77,35.78,35.76,35.77,30600.0,22.9165,22.9229,22.9101,22.9165,30600.0
2012-06-04 13:00:00,35.77,35.81,35.77,35.8,93700.0,22.9165,22.9421,22.9165,22.9357,93700.0
2012-06-04 13:05:00,35.8,35.8,35.77,35.77,58900.0,22.9357,22.9357,22.9165,22.9165,58900.0
2012-06-04 13:10:00,35.77,35.78,35.76,35.77,49700.0,22.9165,22.9229,22.9101,22.9165,49700.0
2012-06-04 13:15:00,35.77,35.79,35.75,35.77,38900.0,22.9165,22.9293,22.9036,22.9165,38900.0
2012-06-04 13:20:00,35.77,35.77,35.74,35.75,34100.0,22.9165,22.9165,22.8972,22.9036,34100.0
2012-06-04 13:25:00,35.75,35.76,35.74,35.76,21900.0,22.9036,22.9101,22.8972,22.9101,21900.0
2012-06-04 13:30:00,35.76,35.77,35.74,35.77,175200.0,22.9101,22.9165,22.8972,22.9165,175200.0
2012-06-04 13:35:00,35.77,35.81,35.76,35.8,75700.0,22.9165,22.9421,22.9101,22.9357,75700.0
2012-06-04 13:40:00,35.79,35.82,35.79,35.81,81500.0,22.9293,22.9485,22.9293,22.9421,81500.0
2012-06-04 13:45:00,35.81,35.82,35.78,35.79,37200.0,22.9421,22.9485,22.9229,22.9293,37200.0
2012-06-04 13:50:00,35.79,35.8,35.76,35.77,41400.0,22.9293,22.9357,22.9101,22.9165,41400.0
2012-06-04 13:55:00,35.76,35.77,35.74,35.77,52500.0,22.9101,22.9165,22.8972,22.9165,52500.0
2012-06-04 14:00:00,35.77,35.77,35.75,35.77,26000.0,22.9165,22.9165,22.9036,22.9165,26000.0
2012-06-04 14:05:00,35.77,35.77,35.75,35.75,20600.0,22.9165,22.9165,22.9036,22.9036,20600.0
2012-06-04 14:10:00,35.75,35.76,35.73,35.74,24600.0,22.9036,22.9101,22.8908,22.8972,24600.0
2012-06-04 14:15:00,35.74,35.8,35.73,35.79,37900.0,22.8972,22.9357,22.8908,22.9293,37900.0
2012-06-04 14:20:00,35.8,35.81,35.78,35.81,23800.0,22.9357,22.9421,22.9229,22.9421,23800.0
2012-06-04 14:25:00,35.81,35.83,35.8,35.81,34800.0,22.9421,22.9549,22.9357,22.9421,34800.0
2012-06-04 14:30:00,35.81,35.83,35.79,35.83,23200.0,22.9421,22.9549,22.9293,22.9549,23200.0
2012-06-04 14:35:00,35.83,35.86,35.82,35.85,86400.0,22.9549,22.9741,22.9485,22.9677,86400.0
2012-06-04 14:40:00,35.84,35.86,35.83,35.85,81400.0,22.9613,22.9741,22.9549,22.9677,81400.0
2012-06-04 14:45:00,35.84,35.85,35.83,35.84,52700.0,22.9613,22.9677,22.9549,22.9613,52700.0
2012-06-04 14:50:00,35.84,35.85,35.83,35.84,34000.0,22.9613,22.9677,22.9549,22.9613,34000.0
2012-06-04 14:55:00,35.85,35.85,35.8,35.8,57800.0,22.9677,22.9677,22.9357,22.9357,57800.0
2012-06-04 15:00:00,35.81,35.82,35.8,35.82,25000.0,22.9421,22.9485,22.9357,22.9485,25000.0
2012-06-04 15:05:00,35.82,35.82,35.8,35.81,23500.0,22.9485,22.9485,22.9357,22.9421,23500.0
2012-06-04 15:10:00,35.8,35.8,35.78,35.8,101500.0,22.9357,22.9357,22.9229,22.9357,101500.0
2012-06-04 15:15:00,35.8,35.82,35.77,35.82,65100.0,22.9357,22.9485,22.9165,22.9485,65100.0
2012-06-04 15:20:00,35.82,35.82,35.78,35.79,79800.0,22.9485,22.9485,22.9229,22.9293,79800.0
2012-06-04 15:25:00,35.79,35.82,35.76,35.8,54700.0,22.9293,22.9485,22.9101,22.9357,54700.0
2012-06-04 15:30:00,35.8,35.8,35.76,35.78,60900.0,22.9357,22.9357,22.9101,22.9229,60900.0
2012-06-04 15:35:00,35.78,35.79,35.76,35.78,60500.0,22.9229,22.9293,22.9101,22.9229,60500.0
2012-06-04 15:40:00,35.78,35.81,35.78,35.81,94100.0,22.9229,22.9421,22.9229,22.9421,94100.0
2012-06-04 15:45:00,35.81,35.83,35.8,35.82,186900.0,22.9421,22.9549,22.9357,22.9485,186900.0
2012-06-04 15:50:00,35.82,35.85,35.81,35.83,171000.0,22.9485,22.9677,22.9421,22.9549,171000.0
2012-06-04 15:55:00,35.83,35.86,35.83,35.84,241200.0,22.9549,22.9741,22.9549,22.9613,241200.0
2012-06-05 09:30:00,35.8,35.81,35.73,35.77,114800.0,22.9357,22.9421,22.8908,22.9165,114800.0
2012-06-05 09:35:00,35.77,35.78,35.75,35.75,48000.0,22.9165,22.9229,22.9036,22.9036,48000.0
2012-06-05 09:40:00,35.75,35.82,35.74,35.8,45500.0,22.9036,22.9485,22.8972,22.9357,45500.0
2012-06-05 09:45:00,35.81,35.82,35.8,35.81,51800.0,22.9421,22.9485,22.9357,22.9421,51800.0
2012-06-05 09:50:00,35.81,35.81,35.78,35.79,46800.0,22.9421,22.9421,22.9229,22.9293,46800.0
2012-06-05 09:55:00,35.8,35.83,35.78,35.81,65300.0,22.9357,22.9549,22.9229,22.9421,65300.0
2012-06-05 10:00:00,35.81,35.86,35.81,35.85,83500.0,22.9421,22.9741,22.9421,22.9677,83500.0
2012-06-05 10:05:00,35.84,35.91,35.84,35.89,83200.0,22.9613,23.0061,22.9613,22.9933,83200.0
2012-06-05 10:10:00,35.89,35.89,35.84,35.85,54100.0,22.9933,22.9933,22.9613,22.9677,54100.0
2012-06-05 10:15:00,35.85,35.89,35.85,35.88,148500.0,22.9677,22.9933,22.9677,22.9869,148500.0
2012-06-05 10:20:00,35.88,35.9,35.87,35.9,73100.0,22.9869,22.9997,22.9805,22.9997,73100.0
2012-06-05 10:25:00,35.89,35.92,35.89,35.9,34400.0,22.9933,23.0126,22.9933,22.9997,34400.0
2012-06-05 10:30:00,35.9,35.9,35.86,35.87,20000.0,22.9997,22.9997,22.9741,22.9805,20000.0
2012-06-05 10:35:00,35.88,35.91,35.88,35.91,35200.0,22.9869,23.0061,22.9869,23.0061,35200.0
2012-06-05 10:40:00,35.91,35.91,35.9,35.91,50700.0,23.0061,23.0061,22.9997,23.0061,50700.0
2012-06-05 10:45:00,35.92,35.92,35.89,35.91,25000.0,23.0126,23.0126,22.9933,23.0061,25000.0
2012-06-05 10:50:00,35.91,35.93,35.89,35.93,16300.0,23.0061,23.019,22.9933,23.019,16300.0
2012-06-05 10:55:00,35.93,35.94,35.91,35.94,75100.0,23.019,23.0254,23.0061,23.0254,75100.0
2012-06-05 11:00:00,35.94,35.95,35.93,35.95,27100.0,23.0254,23.0318,23.019,23.0318,27100.0
2012-06-05 11:05:00,35.95,35.97,35.95,35.97,23400.0,23.0318,23.0446,23.0318,23.0446,23400.0
2012-06-05 11:10:00,35.97,35.98,35.96,35.98,20600.0,23.0446,23.051,23.0382,23.051,20600.0
2012-06-05 11:15:00,35.98,35.99,35.97,35.99,14900.0,23.051,23.0574,23.0446,23.0574,14900.0
2012-06-05 11:20:00,35.99,35.99,35.97,35.98,37400.0,23.0574,23.0574,23.0446,23.051,37400.0
2012-06-05 11:25:00,35.97,35.99,35.97,35.98,28900.0,23.0446,23.0574,23.0446,23.051,28900.0
2012-06-05 11:30:00,35.99,35.99,35.97,35.98,48100.0,23.0574,23.0574,23.0446,23.051,48100.0
2012-06-05 11:35:00,35.97,35.99,35.94,35.95,127800.0,23.0446,23.0574,23.0254,23.0318,127800.0
2012-06-05 11:40:00,35.95,35.95,35.92,35.93,47100.0,23.0318,23.0318,23.0126,23.019,47100.0
2012-06-05 11:45:00,35.93,35.95,35.93,35.95,23900.0,23.019,23.0318,23.019,23.0318,23900.0
2012-06-05 11:50:00,35.95,35.96,35.93,35.94,32900.0,23.0318,23.0382,23.019,23.0254,32900.0
2012-06-05 11:55:00,35.94,35.95,35.94,35.95,10600.0,23.0254,23.0318,23.0254,23.0318,10600.0
2012-06-05 12:00:00,35.95,35.98,35.95,35.98,46500.0,23.0318,23.051,23.0318,23.051,46500.0
2012-06-05 12:05:00,35.98,36.02,35.98,36.01,30200.0,23.051,23.0766,23.051,23.0702,30200.0
2012-06-05 12:10:00,36.01,36.02,36.0,36.01,30400.0,23.0702,23.0766,23.0638,23.0702,30400.0
2012-06-05 12:15:00,36.01,36.01,35.97,36.0,16400.0,23.0702,23.0702,23.0446,23.0638,16400.0
2012-06-05 12:20:00,36.0,36.03,35.98,36.03,14900.0,23.0638,23.083,23.051,23.083,14900.0
2012-06-05 12:25:00,36.04,36.04,36.02,36.04,20300.0,23.0894,23.0894,23.0766,23.0894,20300.0
2012-06-05 12:30:00,36.04,36.09,36.04,36.09,66400.0,23.0894,23.1215,23.0894,23.1215,66400.0
2012-06-05 12:35:00,36.09,36.1,36.06,36.06,14400.0,23.1215,23.1279,23.1022,23.1022,14400.0
2012-06-05 12:40:00,36.07,36.07,36.04,36.05,148000.0,23.1087,23.1087,23.0894,23.0958,148000.0
2012-06-05 12:45:00,36.04,36.05,36.02,36.03,28600.0,23.0894,23.0958,23.0766,23.083,28600.0
2012-06-05 12:50:00,36.03,36.05,36.02,36.05,14600.0,23.083,23.0958,23.0766,23.0958,14600.0
2012-06-05 12:55:00,36.05,36.06,36.04,36.05,3000.0,23.0958,23.1022,23.0894,23.0958,3000.0
2012-06-05 13:00:00,36.06,36.06,36.03,36.05,3600.0,23.1022,23.1022,23.083,23.0958,3600.0
2012-06-05 13:05:00,36.05,36.05,36.04,36.04,17500.0,23.0958,23.0958,23.0894,23.0894,17500.0
2012-06-05 13:10:00,36.05,36.05,36.04,36.05,10500.0,23.0958,23.0958,23.0894,23.0958,10500.0
2012-06-05 13:15:00,36.05,36.05,36.04,36.05,23000.0,23.0958,23.0958,23.0894,23.0958,23000.0
2012-06-05 13:20:00,36.05,36.08,36.05,36.07,131000.0,23.0958,23.1151,23.0958,23.1087,131000.0
2012-06-05 13:25:00,36.08,36.08,36.06,36.07,6000.0,23.1151,23.1151,23.1022,23.1087,6000.0
2012-06-05 13:30:00,36.07,36.1,36.07,36.1,5800.0,23.1087,23.1279,23.1087,23.1279,5800.0
2012-06-05 13:35:00,36.09,36.11,36.09,36.11,9400.0,23.1215,23.1343,23.1215,23.1343,9400.0
2012-06-05 13:40:00,36.11,36.12,36.09,36.12,4500.0,23.1343,23.1407,23.1215,23.1407,4500.0
2012-06-05 13:45:00,36.12,36.12,36.1,36.1,11500.0,23.1407,23.1407,23.1279,23.1279,11500.0
2012-06-05 13:50:00,36.11,36.13,36.1,36.11,21100.0,23.1343,23.1471,23.1279,23.1343,21100.0
2012-06-05 13:55:00,36.12,36.12,36.1,36.11,11500.0,23.1407,23.1407,23.1279,23.1343,11500.0
2012-06-05 14:00:00,36.1,36.11,36.09,36.1,8000.0,23.1279,23.1343,23.1215,23.1279,8000.0
2012-06-05 14:05:00,36.09,36.12,36.09,36.1,105800.0,23.1215,23.1407,23.1215,23.1279,105800.0
2012-06-05 14:10:00,36.1,36.1,36.08,36.09,16400.0,23.1279,23.1279,23.1151,23.1215,16400.0
2012-06-05 14:15:00,36.08,36.1,36.08,36.09,11600.0,23.1151,23.1279,23.1151,23.1215,11600.0
2012-06-05 14:20:00,36.08,36.09,36.07,36.08,60500.0,23.1151,23.1215,23.1087,23.1151,60500.0
2012-06-05 14:25:00,36.08,36.08,36.06,36.07,27000.0,23.1151,23.1151,23.1022,23.1087,27000.0
2012-06-05 14:30:00,36.07,36.08,36.06,36.08,9300.0,23.1087,23.1151,23.1022,23.1151,9300.0
2012-06-05 14:35:00,36.07,36.08,36.05,36.05,51500.0,23.1087,23.1151,23.0958,23.0958,51500.0
2012-06-05 14:40:00,36.06,36.06,36.05,36.05,28900.0,23.1022,23.1022,23.0958,23.0958,28900.0
2012-06-05 14:45:00,36.06,36.06,36.04,36.05,36700.0,23.1022,23.1022,23.0894,23.0958,36700.0
2012-06-05 14:50:00,36.04,36.06,36.04,36.05,9200.0,23.0894,23.1022,23.0894,23.0958,9200.0
2012-06-05 14:55:00,36.04,36.06,36.04,36.04,24900.0,23.0894,23.1022,23.0894,23.0894,24900.0
2012-06-05 15:00:00,36.05,36.08,36.05,36.05,63200.0,23.0958,23.1151,23.0958,23.0958,63200.0
2012-06-05 15:05:00,36.06,36.06,36.03,36.03,29700.0,23.1022,23.1022,23.083,23.083,29700.0
2012-06-05 15:10:00,36.03,36.03,36.01,36.03,78100.0,23.083,23.083,23.0702,23.083,78100.0
2012-06-05 15:15:00,36.02,36.04,36.02,36.04,10700.0,23.0766,23.0894,23.0766,23.0894,10700.0
2012-06-05 15:20:00,36.04,36.04,36.03,36.03,19800.0,23.0894,23.0894,23.083,23.083,19800.0
2012-06-05 15:25:00,36.04,36.05,36.03,36.03,64500.0,23.0894,23.0958,23.083,23.083,64500.0
2012-06-05 15:30:00,36.04,36.05,36.03,36.04,77000.0,23.0894,23.0958,23.083,23.0894,77000.0
2012-06-05 15:35:00,36.04,36.05,36.03,36.03,145800.0,23.0894,23.0958,23.083,23.083,145800.0
2012-06-05 15:40:00,36.03,36.04,36.01,36.01,196900.0,23.083,23.0894,23.0702,23.0702,196900.0
2012-06-05 15:45:00,36.01,36.02,35.97,35.98,212700.0,23.0702,23.0766,23.0446,23.051,212700.0
2012-06-05 15:50:00,35.98,36.02,35.97,36.01,210900.0,23.051,23.0766,23.0446,23.0702,210900.0
2012-06-05 15:55:00,36.01,36.01,35.98,36.0,432700.0,23.0702,23.0702,23.051,23.0638,432700.0
2012-06-06 09:30:00,36.12,36.18,36.1,36.11,101200.0,23.1407,23.1791,23.1279,23.1343,101200.0
2012-06-06 09:35:00,36.12,36.12,36.04,36.05,69700.0,23.1407,23.1407,23.0894,23.0958,69700.0
2012-06-06 09:40:00,36.05,36.09,36.04,36.09,91400.0,23.0958,23.1215,23.0894,23.1215,91400.0
2012-06-06 09:45:00,36.1,36.12,36.08,36.08,133100.0,23.1279,23.1407,23.1151,23.1151,133100.0
2012-06-06 09:50:00,36.08,36.09,36.06,36.08,112000.0,23.1151,23.1215,23.1022,23.1151,112000.0
2012-06-06 09:55:00,36.08,36.12,36.07,36.11,42300.0,23.1151,23.1407,23.1087,23.1343,42300.0
2012-06-06 10:00:00,36.11,36.14,36.11,36.12,73100.0,23.1343,23.1535,23.1343,23.1407,73100.0
2012-06-06 10:05:00,36.12,36.15,36.11,36.13,203400.0,23.1407,23.1599,23.1343,23.1471,203400.0
2012-06-06 10:10:00,36.13,36.15,36.1,36.12,126000.0,23.1471,23.1599,23.1279,23.1407,126000.0
2012-06-06 10:15:00,36.12,36.12,36.04,36.05,133200.0,23.1407,23.1407,23.0894,23.0958,133200.0
2012-06-06 10:20:00,36.05,36.05,36.02,36.03,118500.0,23.0958,23.0958,23.0766,23.083,118500.0
2012-06-06 10:25:00,36.04,36.05,36.02,36.02,66000.0,23.0894,23.0958,23.0766,23.0766,66000.0
2012-06-06 10:30:00,36.02,36.07,36.02,36.07,32800.0,23.0766,23.1087,23.0766,23.1087,32800.0
2012-06-06 10:35:00,36.07,36.08,36.03,36.03,43400.0,23.1087,23.1151,23.083,23.083,43400.0
2012-06-06 10:40:00,36.03,36.08,36.03,36.06,85200.0,23.083,23.1151,23.083,23.1022,85200.0
2012-06-06 10:45:00,36.07,36.09,36.06,36.09,47700.0,23.1087,23.1215,23.1022,23.1215,47700.0
2012-06-06 10:50:00,36.09,36.1,36.09,36.09,16800.0,23.1215,23.1279,23.1215,23.1215,16800.0
2012-06-06 10:55:00,36.1,36.13,36.09,36.13,57200.0,23.1279,23.1471,23.1215,23.1471,57200.0
2012-06-06 11:00:00,36.13,36.13,36.09,36.09,68600.0,23.1471,23.1471,23.1215,23.1215,68600.0
2012-06-06 11:05:00,36.09,36.14,36.09,36.14,53000.0,23.1215,23.1535,23.1215,23.1535,53000.0
2012-06-06 11:10:00,36.14,36.2,36.14,36.2,190900.0,23.1535,23.1919,23.1535,23.1919,190900.0
2012-06-06 11:15:00,36.2,36.2,36.18,36.19,28000.0,23.1919,23.1919,23.1791,23.1855,28000.0
2012-06-06 11:20:00,36.2,36.23,36.19,36.22,25400.0,23.1919,23.2112,23.1855,23.2048,25400.0
2012-06-06 11:25:00,36.22,36.25,36.22,36.25,35600.0,23.2048,23.224,23.2048,23.224,35600.0
2012-06-06 11:30:00,36.25,36.26,36.21,36.23,92500.0,23.224,23.2304,23.1983,23.2112,92500.0
2012-06-06 11:35:00,36.22,36.23,36.21,36.22,172500.0,23.2048,23.2112,23.1983,23.2048,172500.0
2012-06-06 11:40:00,36.22,36.22,36.2,36.2,38400.0,23.2048,23.2048,23.1919,23.1919,38400.0
2012-06-06 11:45:00,36.2,36.24,36.2,36.24,38800.0,23.1919,23.2176,23.1919,23.2176,38800.0
2012-06-06 11:50:00,36.23,36.24,36.21,36.21,23300.0,23.2112,23.2176,23.1983,23.1983,23300.0
2012-06-06 11:55:00,36.21,36.22,36.2,36.22,12500.0,23.1983,23.2048,23.1919,23.2048,12500.0
2012-06-06 12:00:00,36.22,36.25,36.22,36.25,24500.0,23.2048,23.224,23.2048,23.224,24500.0
2012-06-06 12:05:00,36.25,36.28,36.25,36.28,99000.0,23.224,23.2432,23.224,23.2432,99000.0
2012-06-06 12:10:00,36.28,36.31,36.28,36.31,47200.0,23.2432,23.2624,23.2432,23.2624,47200.0
2012-06-06 12:15:00,36.3,36.31,36.29,36.3,53400.0,23.256,23.2624,23.2496,23.256,53400.0
2012-06-06 12:20:00,36.3,36.31,36.29,36.3,11500.0,23.256,23.2624,23.2496,23.256,11500.0
2012-06-06 12:25:00,36.3,36.31,36.29,36.29,258500.0,23.256,23.2624,23.2496,23.2496,258500.0
2012-06-06 12:30:00,36.3,36.3,36.27,36.27,297300.0,23.256,23.256,23.2368,23.2368,297300.0
2012-06-06 12:35:00,36.28,36.29,36.27,36.28,50200.0,23.2432,23.2496,23.2368,23.2432,50200.0
2012-06-06 12:40:00,36.28,36.29,36.27,36.29,16900.0,23.2432,23.2496,23.2368,23.2496,16900.0
2012-06-06 12:45:00,36.29,36.3,36.29,36.3,13300.0,23.2496,23.256,23.2496,23.256,13300.0
2012-06-06 12:50:00,36.29,36.3,36.29,36.3,4400.0,23.2496,23.256,23.2496,23.256,4400.0
2012-06-06 12:55:00,36.29,36.3,36.28,36.29,7000.0,23.2496,23.256,23.2432,23.2496,7000.0
2012-06-06 13:00:00,36.29,36.29,36.27,36.27,10100.0,23.2496,23.2496,23.2368,23.2368,10100.0
2012-06-06 13:05:00,36.27,36.28,36.24,36.25,328700.0,23.2368,23.2432,23.2176,23.224,328700.0
2012-06-06 13:10:00,36.25,36.26,36.24,36.26,63800.0,23.224,23.2304,23.2176,23.2304,63800.0
2012-06-06 13:15:00,36.26,36.26,36.23,36.24,84500.0,23.2304,23.2304,23.2112,23.2176,84500.0
2012-06-06 13:20:00,36.25,36.28,36.25,36.28,269500.0,23.224,23.2432,23.224,23.2432,269500.0
2012-06-06 13:25:00,36.27,36.3,36.27,36.3,63600.0,23.2368,23.256,23.2368,23.256,63600.0
2012-06-06 13:30:00,36.3,36.31,36.3,36.3,109800.0,23.256,23.2624,23.256,23.256,109800.0
2012-06-06 13:35:00,36.3,36.31,36.29,36.3,114100.0,23.256,23.2624,23.2496,23.256,114100.0
2012-06-06 13:40:00,36.3,36.31,36.28,36.29,312100.0,23.256,23.2624,23.2432,23.2496,312100.0
2012-06-06 13:45:00,36.29,36.3,36.28,36.3,102200.0,23.2496,23.256,23.2432,23.256,102200.0
2012-06-06 13:50:00,36.29,36.3,36.27,36.29,415700.0,23.2496,23.256,23.2368,23.2496,415700.0
2012-06-06 13:55:00,36.29,36.31,36.28,36.3,43100.0,23.2496,23.2624,23.2432,23.256,43100.0
2012-06-06 14:00:00,36.3,36.34,36.3,36.32,111600.0,23.256,23.2816,23.256,23.2688,111600.0
2012-06-06 14:05:00,36.32,36.33,36.3,36.31,29200.0,23.2688,23.2752,23.256,23.2624,29200.0
2012-06-06 14:10:00,36.3,36.33,36.3,36.31,93600.0,23.256,23.2752,23.256,23.2624,93600.0
2012-06-06 14:15:00,36.3,36.33,36.3,36.33,37600.0,23.256,23.2752,23.256,23.2752,37600.0
2012-06-06 14:20:00,36.33,36.34,36.32,36.33,61100.0,23.2752,23.2816,23.2688,23.2752,61100.0
2012-06-06 14:25:00,36.33,36.34,36.32,36.33,117300.0,23.2752,23.2816,23.2688,23.2752,117300.0
2012-06-06 14:30:00,36.33,36.37,36.33,36.35,83400.0,23.2752,23.3009,23.2752,23.288,83400.0
2012-06-06 14:35:00,36.35,36.37,36.35,36.37,63000.0,23.288,23.3009,23.288,23.3009,63000.0
2012-06-06 14:40:00,36.37,36.37,36.35,36.37,32500.0,23.3009,23.3009,23.288,23.3009,32500.0
2012-06-06 14:45:00,36.37,36.38,36.37,36.38,8300.0,23.3009,23.3073,23.3009,23.3073,8300.0
2012-06-06 14:50:00,36.37,36.38,36.37,36.37,4300.0,23.3009,23.3073,23.3009,23.3009,4300.0
2012-06-06 14:55:00,36.37,36.39,36.37,36.38,56100.0,23.3009,23.3137,23.3009,23.3073,56100.0
2012-06-06 15:00:00,36.38,36.39,36.38,36.39,12500.0,23.3073,23.3137,23.3073,23.3137,12500.0
2012-06-06 15:05:00,36.38,36.39,36.38,36.39,71300.0,23.3073,23.3137,23.3073,23.3137,71300.0
2012-06-06 15:10:00,36.38,36.4,36.37,36.37,54200.0,23.3073,23.3201,23.3009,23.3009,54200.0
2012-06-06 15:15:00,36.37,36.38,36.35,36.36,143500.0,23.3009,23.3073,23.288,23.2944,143500.0
2012-06-06 15:20:00,36.36,36.37,36.35,36.36,88000.0,23.2944,23.3009,23.288,23.2944,88000.0
2012-06-06 15:25:00,36.36,36.38,36.35,36.35,98400.0,23.2944,23.3073,23.288,23.288,98400.0
2012-06-06 15:30:00,36.35,36.37,36.35,36.36,214700.0,23.288,23.3009,23.288,23.2944,214700.0
2012-06-06 15:35:00,36.36,36.37,36.35,36.36,168600.0,23.2944,23.3009,23.288,23.2944,168600.0
2012-06-06 15:40:00,36.36,36.37,36.35,36.37,88400.0,23.2944,23.3009,23.288,23.3009,88400.0
2012-06-06 15:45:00,36.36,36.42,36.36,36.38,320200.0,23.2944,23.3329,23.2944,23.3073,320200.0
2012-06-06 15:50:00,36.38,36.44,36.38,36.43,269600.0,23.3073,23.3457,23.3073,23.3393,269600.0
2012-06-06 15:55:00,36.43,36.45,36.39,36.44,741400.0,23.3393,23.3521,23.3137,23.3457,741400.0
2012-06-07 09:30:00,36.6,36.69,36.6,36.67,105500.0,23.4482,23.5059,23.4482,23.4931,105500.0
2012-06-07 09:35:00,36.67,36.67,36.65,36.66,92100.0,23.4931,23.4931,23.4802,23.4866,92100.0
2012-06-07 09:40:00,36.67,36.67,36.62,36.65,91500.0,23.4931,23.4931,23.461,23.4802,91500.0
2012-06-07 09:45:00,36.65,36.68,36.64,36.67,109100.0,23.4802,23.4995,23.4738,23.4931,109100.0
2012-06-07 09:50:00,36.67,36.68,36.66,36.68,63600.0,23.4931,23.4995,23.4866,23.4995,63600.0
2012-06-07 09:55:00,36.68,36.69,36.66,36.67,116900.0,23.4995,23.5059,23.4866,23.4931,116900.0
2012-06-07 10:00:00,36.67,36.68,36.62,36.64,287000.0,23.4931,23.4995,23.461,23.4738,287000.0
2012-06-07 10:05:00,36.65,36.68,36.64,36.67,143000.0,23.4802,23.4995,23.4738,23.4931,143000.0
2012-06-07 10:10:00,36.66,36.69,36.65,36.69,38100.0,23.4866,23.5059,23.4802,23.5059,38100.0
2012-06-07 10:15:00,36.68,36.69,36.65,36.66,89900.0,23.4995,23.5059,23.4802,23.4866,89900.0
2012-06-07 10:20:00,36.66,36.71,36.66,36.71,35600.0,23.4866,23.5187,23.4866,23.5187,35600.0
2012-06-07 10:25:00,36.71,36.73,36.7,36.71,30700.0,23.5187,23.5315,23.5123,23.5187,30700.0
2012-06-07 10:30:00,36.72,36.73,36.71,36.72,45900.0,23.5251,23.5315,23.5187,23.5251,45900.0
2012-06-07 10:35:00,36.72,36.73,36.7,36.72,35600.0,23.5251,23.5315,23.5123,23.5251,35600.0
2012-06-07 10:40:00,36.72,36.75,36.7,36.72,46900.0,23.5251,23.5443,23.5123,23.5251,46900.0
2012-06-07 10:45:00,36.72,36.73,36.71,36.72,27700.0,23.5251,23.5315,23.5187,23.5251,27700.0
2012-06-07 10:50:00,36.72,36.73,36.71,36.73,150700.0,23.5251,23.5315,23.5187,23.5315,150700.0
2012-06-07 10:55:00,36.73,36.76,36.73,36.76,37600.0,23.5315,23.5507,23.5315,23.5507,37600.0
2012-06-07 11:00:00,36.76,36.76,36.74,36.76,34100.0,23.5507,23.5507,23.5379,23.5507,34100.0
2012-06-07 11:05:00,36.76,36.76,36.72,36.74,52700.0,23.5507,23.5507,23.5251,23.5379,52700.0
2012-06-07 11:10:00,36.74,36.74,36.68,36.69,33000.0,23.5379,23.5379,23.4995,23.5059,33000.0
2012-06-07 11:15:00,36.68,36.69,36.66,36.66,45200.0,23.4995,23.5059,23.4866,23.4866,45200.0
2012-06-07 11:20:00,36.67,36.7,36.66,36.7,35700.0,23.4931,23.5123,23.4866,23.5123,35700.0
2012-06-07 11:25:00,36.7,36.7,36.67,36.67,69400.0,23.5123,23.5123,23.4931,23.4931,69400.0
2012-06-07 11:30:00,36.68,36.68,36.64,36.65,17500.0,23.4995,23.4995,23.4738,23.4802,17500.0
2012-06-07 11:35:00,36.65,36.66,36.64,36.65,288700.0,23.4802,23.4866,23.4738,23.4802,288700.0
2012-06-07 11:40:00,36.65,36.67,36.65,36.66,122200.0,23.4802,23.4931,23.4802,23.4866,122200.0
2012-06-07 11:45:00,36.67,36.67,36.66,36.66,121300.0,23.4931,23.4931,23.4866,23.4866,121300.0
2012-06-07 11:50:00,36.66,36.68,36.65,36.66,114600.0,23.4866,23.4995,23.4802,23.4866,114600.0
2012-06-07 11:55:00,36.65,36.66,36.64,36.65,88600.0,23.4802,23.4866,23.4738,23.4802,88600.0
2012-06-07 12:00:00,36.65,36.65,36.63,36.64,146300.0,23.4802,23.4802,23.4674,23.4738,146300.0
2012-06-07 12:05:00,36.64,36.65,36.63,36.65,71100.0,23.4738,23.4802,23.4674,23.4802,71100.0
2012-06-07 12:10:00,36.65,36.66,36.64,36.66,254200.0,23.4802,23.4866,23.4738,23.4866,254200.0
2012-06-07 12:15:00,36.66,36.68,36.65,36.66,182100.0,23.4866,23.4995,23.4802,23.4866,182100.0
2012-06-07 12:20:00,36.66,36.67,36.63,36.64,138500.0,23.4866,23.4931,23.4674,23.4738,138500.0
2012-06-07 12:25:00,36.64,36.65,36.64,36.65,58600.0,23.4738,23.4802,23.4738,23.4802,58600.0
2012-06-07 12:30:00,36.65,36.66,36.64,36.65,73900.0,23.4802,23.4866,23.4738,23.4802,73900.0
2012-06-07 12:35:00,36.65,36.67,36.65,36.67,25600.0,23.4802,23.4931,23.4802,23.4931,25600.0
2012-06-07 12:40:00,36.66,36.68,36.64,36.66,55700.0,23.4866,23.4995,23.4738,23.4866,55700.0
2012-06-07 12:45:00,36.66,36.68,36.65,36.68,14200.0,23.4866,23.4995,23.4802,23.4995,14200.0
2012-06-07 12:50:00,36.68,36.7,36.67,36.7,18600.0,23.4995,23.5123,23.4931,23.5123,18600.0
2012-06-07 12:55:00,36.7,36.7,36.68,36.7,22700.0,23.5123,23.5123,23.4995,23.5123,22700.0
2012-06-07 13:00:00,36.7,36.7,36.69,36.7,14400.0,23.5123,23.5123,23.5059,23.5123,14400.0
2012-06-07 13:05:00,36.7,36.71,36.7,36.71,11900.0,23.5123,23.5187,23.5123,23.5187,11900.0
2012-06-07 13:10:00,36.7,36.71,36.69,36.7,54500.0,23.5123,23.5187,23.5059,23.5123,54500.0
2012-06-07 13:15:00,36.7,36.74,36.7,36.73,21000.0,23.5123,23.5379,23.5123,23.5315,21000.0
2012-06-07 13:20:00,36.73,36.74,36.73,36.73,13400.0,23.5315,23.5379,23.5315,23.5315,13400.0
2012-06-07 13:25:00,36.74,36.75,36.72,36.72,115400.0,23.5379,23.5443,23.5251,23.5251,115400.0
2012-06-07 13:30:00,36.72,36.73,36.72,36.73,18400.0,23.5251,23.5315,23.5251,23.5315,18400.0
2012-06-07 13:35:00,36.72,36.73,36.71,36.72,20400.0,23.5251,23.5315,23.5187,23.5251,20400.0
2012-06-07 13:40:00,36.71,36.74,36.71,36.74,57700.0,23.5187,23.5379,23.5187,23.5379,57700.0
2012-06-07 13:45:00,36.73,36.77,36.73,36.76,30200.0,23.5315,23.5571,23.5315,23.5507,30200.0
2012-06-07 13:50:00,36.77,36.77,36.75,36.76,25900.0,23.5571,23.5571,23.5443,23.5507,25900.0
2012-06-07 13:55:00,36.76,36.76,36.74,36.76,30200.0,23.5507,23.5507,23.5379,23.5507,30200.0
2012-06-07 14:00:00,36.76,36.76,36.74,36.74,16700.0,23.5507,23.5507,23.5379,23.5379,16700.0
2012-06-07 14:05:00,36.75,36.75,36.72,36.72,117300.0,23.5443,23.5443,23.5251,23.5251,117300.0
2012-06-07 14:10:00,36.72,36.73,36.72,36.72,67200.0,23.5251,23.5315,23.5251,23.5251,67200.0
2012-06-07 14:15:00,36.72,36.76,36.72,36.74,135600.0,23.5251,23.5507,23.5251,23.5379,135600.0
2012-06-07 14:20:00,36.74,36.76,36.74,36.75,319300.0,23.5379,23.5507,23.5379,23.5443,319300.0
2012-06-07 14:25:00,36.75,36.75,36.74,36.74,20400.0,23.5443,23.5443,23.5379,23.5379,20400.0
2012-06-07 14:30:00,36.74,36.74,36.7,36.7,21200.0,23.5379,23.5379,23.5123,23.5123,21200.0
2012-06-07 14:35:00,36.7,36.73,36.7,36.72,62600.0,23.5123,23.5315,23.5123,23.5251,62600.0
2012-06-07 14:40:00,36.72,36.74,36.71,36.74,43800.0,23.5251,23.5379,23.5187,23.5379,43800.0
2012-06-07 14:45:00,36.73,36.74,36.72,36.72,144500.0,23.5315,23.5379,23.5251,23.5251,144500.0
2012-06-07 14:50:00,36.73,36.73,36.72,36.72,26600.0,23.5315,23.5315,23.5251,23.5251,26600.0
2012-06-07 14:55:00,36.73,36.73,36.71,36.72,195000.0,23.5315,23.5315,23.5187,23.5251,195000.0
2012-06-07 15:00:00,36.72,36.72,36.7,36.7,97500.0,23.5251,23.5251,23.5123,23.5123,97500.0
2012-06-07 15:05:00,36.69,36.73,36.68,36.71,184800.0,23.5059,23.5315,23.4995,23.5187,184800.0
2012-06-07 15:10:00,36.72,36.74,36.71,36.74,53600.0,23.5251,23.5379,23.5187,23.5379,53600.0
2012-06-07 15:15:00,36.74,36.75,36.72,36.73,68000.0,23.5379,23.5443,23.5251,23.5315,68000.0
2012-06-07 15:20:00,36.73,36.75,36.7,36.75,147200.0,23.5315,23.5443,23.5123,23.5443,147200.0
2012-06-07 15:25:00,36.75,36.75,36.73,36.74,100200.0,23.5443,23.5443,23.5315,23.5379,100200.0
2012-06-07 15:30:00,36.73,36.75,36.72,36.74,55500.0,23.5315,23.5443,23.5251,23.5379,55500.0
2012-06-07 15:35:00,36.74,36.74,36.71,36.72,38300.0,23.5379,23.5379,23.5187,23.5251,38300.0
2012-06-07 15:40:00,36.71,36.74,36.71,36.73,75900.0,23.5187,23.5379,23.5187,23.5315,75900.0
2012-06-07 15:45:00,36.73,36.75,36.7,36.72,341600.0,23.5315,23.5443,23.5123,23.5251,341600.0
2012-06-07 15:50:00,36.72,36.73,36.68,36.7,185100.0,23.5251,23.5315,23.4995,23.5123,185100.0
2012-06-07 15:55:00,36.7,36.75,36.7,36.71,554100.0,23.5123,23.5443,23.5123,23.5187,554100.0
2012-06-08 09:30:00,36.72,36.74,36.54,36.59,147800.0,23.5251,23.5379,23.4098,23.4418,147800.0
2012-06-08 09:35:00,36.6,36.64,36.57,36.62,175500.0,23.4482,23.4738,23.429,23.461,175500.0
2012-06-08 09:40:00,36.61,36.64,36.61,36.64,70300.0,23.4546,23.4738,23.4546,23.4738,70300.0
2012-06-08 09:45:00,36.64,36.64,36.61,36.61,36100.0,23.4738,23.4738,23.4546,23.4546,36100.0
2012-06-08 09:50:00,36.61,36.63,36.59,36.61,34700.0,23.4546,23.4674,23.4418,23.4546,34700.0
2012-06-08 09:55:00,36.62,36.63,36.58,36.59,40000.0,23.461,23.4674,23.4354,23.4418,40000.0
2012-06-08 10:00:00,36.6,36.6,36.56,36.57,35200.0,23.4482,23.4482,23.4226,23.429,35200.0
2012-06-08 10:05:00,36.57,36.58,36.53,36.57,43300.0,23.429,23.4354,23.4034,23.429,43300.0
2012-06-08 10:10:00,36.57,36.57,36.55,36.56,26600.0,23.429,23.429,23.4162,23.4226,26600.0
2012-06-08 10:15:00,36.55,36.58,36.55,36.58,151500.0,23.4162,23.4354,23.4162,23.4354,151500.0
2012-06-08 10:20:00,36.57,36.58,36.55,36.56,37400.0,23.429,23.4354,23.4162,23.4226,37400.0
2012-06-08 10:25:00,36.57,36.58,36.55,36.58,27300.0,23.429,23.4354,23.4162,23.4354,27300.0
2012-06-08 10:30:00,36.58,36.59,36.57,36.59,28800.0,23.4354,23.4418,23.429,23.4418,28800.0
2012-06-08 10:35:00,36.59,36.6,36.58,36.59,28300.0,23.4418,23.4482,23.4354,23.4418,28300.0
2012-06-08 10:40:00,36.6,36.61,36.58,36.61,36400.0,23.4482,23.4546,23.4354,23.4546,36400.0
2012-06-08 10:45:00,36.61,36.65,36.6,36.64,143300.0,23.4546,23.4802,23.4482,23.4738,143300.0
2012-06-08 10:50:00,36.64,36.67,36.63,36.67,269300.0,23.4738,23.4931,23.4674,23.4931,269300.0
2012-06-08 10:55:00,36.67,36.71,36.66,36.71,34000.0,23.4931,23.5187,23.4866,23.5187,34000.0
2012-06-08 11:00:00,36.71,36.72,36.69,36.72,61400.0,23.5187,23.5251,23.5059,23.5251,61400.0
2012-06-08 11:05:00,36.71,36.72,36.69,36.7,39100.0,23.5187,23.5251,23.5059,23.5123,39100.0
2012-06-08 11:10:00,36.69,36.7,36.69,36.7,49900.0,23.5059,23.5123,23.5059,23.5123,49900.0
2012-06-08 11:15:00,36.7,36.72,36.69,36.71,27900.0,23.5123,23.5251,23.5059,23.5187,27900.0
2012-06-08 11:20:00,36.72,36.77,36.71,36.76,169200.0,23.5251,23.5571,23.5187,23.5507,169200.0
2012-06-08 11:25:00,36.76,36.77,36.75,36.76,22100.0,23.5507,23.5571,23.5443,23.5507,22100.0
2012-06-08 11:30:00,36.75,36.8,36.75,36.78,54300.0,23.5443,23.5763,23.5443,23.5635,54300.0
2012-06-08 11:35:00,36.79,36.79,36.77,36.79,25000.0,23.5699,23.5699,23.5571,23.5699,25000.0
2012-06-08 11:40:00,36.79,36.79,36.77,36.77,43500.0,23.5699,23.5699,23.5571,23.5571,43500.0
2012-06-08 11:45:00,36.77,36.78,36.77,36.78,21600.0,23.5571,23.5635,23.5571,23.5635,21600.0
2012-06-08 11:50:00,36.77,36.78,36.77,36.78,42100.0,23.5571,23.5635,23.5571,23.5635,42100.0
2012-06-08 11:55:00,36.77,36.78,36.73,36.74,42900.0,23.5571,23.5635,23.5315,23.5379,42900.0
2012-06-08 12:00:00,36.74,36.77,36.74,36.75,50400.0,23.5379,23.5571,23.5379,23.5443,50400.0
2012-06-08 12:05:00,36.75,36.77,36.74,36.75,30700.0,23.5443,23.5571,23.5379,23.5443,30700.0
2012-06-08 12:10:00,36.74,36.76,36.74,36.75,23800.0,23.5379,23.5507,23.5379,23.5443,23800.0
2012-06-08 12:15:00,36.75,36.75,36.74,36.75,21900.0,23.5443,23.5443,23.5379,23.5443,21900.0
2012-06-08 12:20:00,36.75,36.75,36.72,36.74,43800.0,23.5443,23.5443,23.5251,23.5379,43800.0
2012-06-08 12:25:00,36.73,36.75,36.73,36.75,33700.0,23.5315,23.5443,23.5315,23.5443,33700.0
2012-06-08 12:30:00,36.75,36.79,36.74,36.79,38300.0,23.5443,23.5699,23.5379,23.5699,38300.0
2012-06-08 12:35:00,36.79,36.79,36.78,36.78,23500.0,23.5699,23.5699,23.5635,23.5635,23500.0
2012-06-08 12:40:00,36.78,36.79,36.77,36.78,73000.0,23.5635,23.5699,23.5571,23.5635,73000.0
2012-06-08 12:45:00,36.78,36.79,36.77,36.79,32300.0,23.5635,23.5699,23.5571,23.5699,32300.0
2012-06-08 12:50:00,36.79,36.81,36.79,36.79,25900.0,23.5699,23.5827,23.5699,23.5699,25900.0
2012-06-08 12:55:00,36.8,36.8,36.77,36.79,41100.0,23.5763,23.5763,23.5571,23.5699,41100.0
2012-06-08 13:00:00,36.79,36.81,36.78,36.81,34100.0,23.5699,23.5827,23.5635,23.5827,34100.0
2012-06-08 13:05:00,36.8,36.82,36.79,36.82,38300.0,23.5763,23.5892,23.5699,23.5892,38300.0
2012-06-08 13:10:00,36.81,36.81,36.79,36.8,98400.0,23.5827,23.5827,23.5699,23.5763,98400.0
2012-06-08 13:15:00,36.8,36.8,36.76,36.77,57100.0,23.5763,23.5763,23.5507,23.5571,57100.0
2012-06-08 13:20:00,36.77,36.78,36.76,36.77,25000.0,23.5571,23.5635,23.5507,23.5571,25000.0
2012-06-08 13:25:00,36.77,36.78,36.76,36.77,29100.0,23.5571,23.5635,23.5507,23.5571,29100.0
2012-06-08 13:30:00,36.77,36.78,36.77,36.78,31200.0,23.5571,23.5635,23.5571,23.5635,31200.0
2012-06-08 13:35:00,36.78,36.8,36.77,36.78,29800.0,23.5635,23.5763,23.5571,23.5635,29800.0
2012-06-08 13:40:00,36.79,36.8,36.77,36.79,34500.0,23.5699,23.5763,23.5571,23.5699,34500.0
2012-06-08 13:45:00,36.8,36.8,36.78,36.79,21400.0,23.5763,23.5763,23.5635,23.5699,21400.0
2012-06-08 13:50:00,36.79,36.8,36.78,36.8,25800.0,23.5699,23.5763,23.5635,23.5763,25800.0
2012-06-08 13:55:00,36.79,36.8,36.79,36.8,32100.0,23.5699,23.5763,23.5699,23.5763,32100.0
2012-06-08 14:00:00,36.8,36.8,36.78,36.78,27600.0,23.5763,23.5763,23.5635,23.5635,27600.0
2012-06-08 14:05:00,36.79,36.8,36.78,36.8,31100.0,23.5699,23.5763,23.5635,23.5763,31100.0
2012-06-08 14:10:00,36.8,36.8,36.78,36.79,28100.0,23.5763,23.5763,23.5635,23.5699,28100.0
2012-06-08 14:15:00,36.79,36.8,36.77,36.77,61900.0,23.5699,23.5763,23.5571,23.5571,61900.0
2012-06-08 14:20:00,36.78,36.79,36.77,36.79,22500.0,23.5635,23.5699,23.5571,23.5699,22500.0
2012-06-08 14:25:00,36.78,36.79,36.77,36.78,43300.0,23.5635,23.5699,23.5571,23.5635,43300.0
2012-06-08 14:30:00,36.77,36.8,36.77,36.79,40800.0,23.5571,23.5763,23.5571,23.5699,40800.0
2012-06-08 14:35:00,36.79,36.83,36.78,36.83,172500.0,23.5699,23.5956,23.5635,23.5956,172500.0
2012-06-08 14:40:00,36.83,36.85,36.82,36.84,123900.0,23.5956,23.6084,23.5892,23.602,123900.0
2012-06-08 14:45:00,36.84,36.84,36.82,36.82,32600.0,23.602,23.602,23.5892,23.5892,32600.0
2012-06-08 14:50:00,36.83,36.85,36.82,36.84,227300.0,23.5956,23.6084,23.5892,23.602,227300.0
2012-06-08 14:55:00,36.84,36.85,36.83,36.83,42000.0,23.602,23.6084,23.5956,23.5956,42000.0
2012-06-08 15:00:00,36.84,36.84,36.81,36.83,46500.0,23.602,23.602,23.5827,23.5956,46500.0
2012-06-08 15:05:00,36.82,36.83,36.82,36.83,20300.0,23.5892,23.5956,23.5892,23.5956,20300.0
2012-06-08 15:10:00,36.82,36.88,36.82,36.86,259900.0,23.5892,23.6276,23.5892,23.6148,259900.0
2012-06-08 15:15:00,36.87,36.87,36.86,36.87,39100.0,23.6212,23.6212,23.6148,23.6212,39100.0
2012-06-08 15:20:00,36.87,36.87,36.84,36.85,45300.0,23.6212,23.6212,23.602,23.6084,45300.0
2012-06-08 15:25:00,36.85,36.85,36.83,36.83,42600.0,23.6084,23.6084,23.5956,23.5956,42600.0
2012-06-08 15:30:00,36.83,36.84,36.81,36.83,128700.0,23.5956,23.602,23.5827,23.5956,128700.0
2012-06-08 15:35:00,36.82,36.83,36.8,36.8,70400.0,23.5892,23.5956,23.5763,23.5763,70400.0
2012-06-08 15:40:00,36.8,36.82,36.8,36.82,80800.0,23.5763,23.5892,23.5763,23.5892,80800.0
2012-06-08 15:45:00,36.82,36.88,36.81,36.88,503900.0,23.5892,23.6276,23.5827,23.6276,503900.0
2012-06-08 15:50:00,36.88,36.88,36.84,36.87,669500.0,23.6276,23.6276,23.602,23.6212,669500.0
2012-06-08 15:55:00,36.87,36.87,36.83,36.85,419700.0,23.6212,23.6212,23.5956,23.6084,419700.0
2012-06-11 09:30:00,37.0,37.09,36.91,36.97,204900.0,23.7045,23.7621,23.6468,23.6853,204900.0
2012-06-11 09:35:00,36.98,37.09,36.98,37.05,85100.0,23.6917,23.7621,23.6917,23.7365,85100.0
2012-06-11 09:40:00,37.05,37.13,37.04,37.08,78300.0,23.7365,23.7878,23.7301,23.7557,78300.0
2012-06-11 09:45:00,37.08,37.1,37.03,37.03,80500.0,23.7557,23.7685,23.7237,23.7237,80500.0
2012-06-11 09:50:00,37.03,37.08,37.02,37.02,140000.0,23.7237,23.7557,23.7173,23.7173,140000.0
2012-06-11 09:55:00,37.03,37.04,36.95,36.95,126600.0,23.7237,23.7301,23.6724,23.6724,126600.0
2012-06-11 10:00:00,36.95,37.1,36.93,37.1,170500.0,23.6724,23.7685,23.6596,23.7685,170500.0
2012-06-11 10:05:00,37.09,37.13,37.09,37.13,211400.0,23.7621,23.7878,23.7621,23.7878,211400.0
2012-06-11 10:10:00,37.13,37.14,37.09,37.1,332500.0,23.7878,23.7942,23.7621,23.7685,332500.0
2012-06-11 10:15:00,37.11,37.16,37.11,37.14,120500.0,23.7749,23.807,23.7749,23.7942,120500.0
2012-06-11 10:20:00,37.13,37.15,37.09,37.11,261400.0,23.7878,23.8006,23.7621,23.7749,261400.0
2012-06-11 10:25:00,37.11,37.13,37.1,37.13,132200.0,23.7749,23.7878,23.7685,23.7878,132200.0
2012-06-11 10:30:00,37.13,37.13,37.11,37.13,98600.0,23.7878,23.7878,23.7749,23.7878,98600.0
2012-06-11 10:35:00,37.13,37.13,37.09,37.09,91300.0,23.7878,23.7878,23.7621,23.7621,91300.0
2012-06-11 10:40:00,37.09,37.1,37.02,37.04,296000.0,23.7621,23.7685,23.7173,23.7301,296000.0
2012-06-11 10:45:00,37.04,37.05,37.01,37.05,179200.0,23.7301,23.7365,23.7109,23.7365,179200.0
2012-06-11 10:50:00,37.05,37.06,37.04,37.05,74100.0,23.7365,23.7429,23.7301,23.7365,74100.0
2012-06-11 10:55:00,37.06,37.06,37.02,37.03,21700.0,23.7429,23.7429,23.7173,23.7237,21700.0
2012-06-11 11:00:00,37.04,37.04,36.99,37.01,76500.0,23.7301,23.7301,23.6981,23.7109,76500.0
2012-06-11 11:05:00,37.0,37.01,36.98,37.01,94800.0,23.7045,23.7109,23.6917,23.7109,94800.0
2012-06-11 11:10:00,37.0,37.01,36.97,36.97,87000.0,23.7045,23.7109,23.6853,23.6853,87000.0
2012-06-11 11:15:00,36.97,36.98,36.95,36.96,50400.0,23.6853,23.6917,23.6724,23.6788,50400.0
2012-06-11 11:20:00,36.95,36.97,36.94,36.95,34100.0,23.6724,23.6853,23.666,23.6724,34100.0
2012-06-11 11:25:00,36.94,36.96,36.94,36.96,39300.0,23.666,23.6788,23.666,23.6788,39300.0
2012-06-11 11:30:00,36.95,36.97,36.94,36.97,119900.0,23.6724,23.6853,23.666,23.6853,119900.0
2012-06-11 11:35:00,36.97,37.02,36.97,37.02,55300.0,23.6853,23.7173,23.6853,23.7173,55300.0
2012-06-11 11:40:00,37.02,37.02,37.0,37.0,109000.0,23.7173,23.7173,23.7045,23.7045,109000.0
2012-06-11 11:45:00,37.0,37.01,36.99,37.01,49000.0,23.7045,23.7109,23.6981,23.7109,49000.0
2012-06-11 11:50:00,37.01,37.01,36.97,36.97,43300.0,23.7109,23.7109,23.6853,23.6853,43300.0
2012-06-11 11:55:00,36.98,37.02,36.96,37.02,32800.0,23.6917,23.7173,23.6788,23.7173,32800.0
2012-06-11 12:00:00,37.01,37.02,37.0,37.01,9400.0,23.7109,23.7173,23.7045,23.7109,9400.0
2012-06-11 12:05:00,37.02,37.03,36.99,37.0,21900.0,23.7173,23.7237,23.6981,23.7045,21900.0
2012-06-11 12:10:00,36.99,37.0,36.98,36.98,27200.0,23.6981,23.7045,23.6917,23.6917,27200.0
2012-06-11 12:15:00,36.99,36.99,36.96,36.96,28600.0,23.6981,23.6981,23.6788,23.6788,28600.0
2012-06-11 12:20:00,36.97,36.97,36.95,36.96,10400.0,23.6853,23.6853,23.6724,23.6788,10400.0
2012-06-11 12:25:00,36.95,36.96,36.94,36.95,33800.0,23.6724,23.6788,23.666,23.6724,33800.0
2012-06-11 12:30:00,36.95,36.96,36.94,36.95,8300.0,23.6724,23.6788,23.666,23.6724,8300.0
2012-06-11 12:35:00,36.95,36.97,36.95,36.95,120900.0,23.6724,23.6853,23.6724,23.6724,120900.0
2012-06-11 12:40:00,36.95,36.96,36.94,36.96,13300.0,23.6724,23.6788,23.666,23.6788,13300.0
2012-06-11 12:45:00,36.96,36.97,36.95,36.96,10600.0,23.6788,23.6853,23.6724,23.6788,10600.0
2012-06-11 12:50:00,36.97,36.97,36.96,36.96,5900.0,23.6853,23.6853,23.6788,23.6788,5900.0
2012-06-11 12:55:00,36.96,36.99,36.96,36.99,50700.0,23.6788,23.6981,23.6788,23.6981,50700.0
2012-06-11 13:00:00,36.99,37.0,36.98,36.99,5500.0,23.6981,23.7045,23.6917,23.6981,5500.0
2012-06-11 13:05:00,37.0,37.01,37.0,37.0,22200.0,23.7045,23.7109,23.7045,23.7045,22200.0
2012-06-11 13:10:00,37.0,37.02,36.99,37.02,72400.0,23.7045,23.7173,23.6981,23.7173,72400.0
2012-06-11 13:15:00,37.02,37.04,37.01,37.02,67200.0,23.7173,23.7301,23.7109,23.7173,67200.0
2012-06-11 13:20:00,37.03,37.03,37.0,37.0,28100.0,23.7237,23.7237,23.7045,23.7045,28100.0
2012-06-11 13:25:00,37.0,37.01,36.98,36.99,122400.0,23.7045,23.7109,23.6917,23.6981,122400.0
2012-06-11 13:30:00,36.99,36.99,36.96,36.96,14300.0,23.6981,23.6981,23.6788,23.6788,14300.0
2012-06-11 13:35:00,36.97,36.99,36.96,36.98,46500.0,23.6853,23.6981,23.6788,23.6917,46500.0
2012-06-11 13:40:00,36.98,36.98,36.96,36.97,5100.0,23.6917,23.6917,23.6788,23.6853,5100.0
2012-06-11 13:45:00,36.97,36.97,36.96,36.96,19600.0,23.6853,23.6853,23.6788,23.6788,19600.0
2012-06-11 13:50:00,36.97,36.97,36.96,36.97,10600.0,23.6853,23.6853,23.6788,23.6853,10600.0
2012-06-11 13:55:00,36.96,36.97,36.96,36.96,5000.0,23.6788,23.6853,23.6788,23.6788,5000.0
2012-06-11 14:00:00,36.97,36.97,36.92,36.93,77900.0,23.6853,23.6853,23.6532,23.6596,77900.0
2012-06-11 14:05:00,36.93,36.94,36.92,36.94,11900.0,23.6596,23.666,23.6532,23.666,11900.0
2012-06-11 14:10:00,36.93,36.94,36.92,36.92,18600.0,23.6596,23.666,23.6532,23.6532,18600.0
2012-06-11 14:15:00,36.92,36.93,36.91,36.91,42300.0,23.6532,23.6596,23.6468,23.6468,42300.0
2012-06-11 14:20:00,36.91,36.92,36.9,36.9,28900.0,23.6468,23.6532,23.6404,23.6404,28900.0
2012-06-11 14:25:00,36.9,36.91,36.87,36.87,344900.0,23.6404,23.6468,23.6212,23.6212,344900.0
2012-06-11 14:30:00,36.87,36.91,36.86,36.9,29600.0,23.6212,23.6468,23.6148,23.6404,29600.0
2012-06-11 14:35:00,36.91,36.92,36.9,36.92,19400.0,23.6468,23.6532,23.6404,23.6532,19400.0
2012-06-11 14:40:00,36.91,36.94,36.91,36.93,140800.0,23.6468,23.666,23.6468,23.6596,140800.0
2012-06-11 14:45:00,36.93,36.95,36.93,36.95,135100.0,23.6596,23.6724,23.6596,23.6724,135100.0
2012-06-11 14:50:00,36.95,36.95,36.92,36.92,62000.0,23.6724,23.6724,23.6532,23.6532,62000.0
2012-06-11 14:55:00,36.92,36.94,36.91,36.91,373800.0,23.6532,23.666,23.6468,23.6468,373800.0
2012-06-11 15:00:00,36.91,36.92,36.9,36.92,19100.0,23.6468,23.6532,23.6404,23.6532,19100.0
2012-06-11 15:05:00,36.91,36.92,36.88,36.88,151700.0,23.6468,23.6532,23.6276,23.6276,151700.0
2012-06-11 15:10:00,36.88,36.9,36.87,36.89,31200.0,23.6276,23.6404,23.6212,23.634,31200.0
2012-06-11 15:15:00,36.89,36.91,36.88,36.89,178300.0,23.634,23.6468,23.6276,23.634,178300.0
2012-06-11 15:20:00,36.9,36.9,36.89,36.9,24900.0,23.6404,23.6404,23.634,23.6404,24900.0
2012-06-11 15:25:00,36.9,36.91,36.89,36.91,72600.0,23.6404,23.6468,23.634,23.6468,72600.0
2012-06-11 15:30:00,36.91,36.94,36.91,36.91,76200.0,23.6468,23.666,23.6468,23.6468,76200.0
2012-06-11 15:35:00,36.9,36.91,36.88,36.91,104400.0,23.6404,23.6468,23.6276,23.6468,104400.0
2012-06-11 15:40:00,36.91,36.93,36.89,36.89,74500.0,23.6468,23.6596,23.634,23.634,74500.0
2012-06-11 15:45:00,36.89,36.9,36.85,36.85,57800.0,23.634,23.6404,23.6084,23.6084,57800.0
2012-06-11 15:50:00,36.84,36.84,36.79,36.79,129300.0,23.602,23.602,23.5699,23.5699,129300.0
2012-06-11 15:55:00,36.8,36.8,36.75,36.78,295300.0,23.5763,23.5763,23.5443,23.5635,295300.0
2012-06-12 09:30:00,36.76,36.81,36.68,36.72,92500.0,23.5507,23.5827,23.4995,23.5251,92500.0
2012-06-12 09:35:00,36.73,36.73,36.69,36.7,55700.0,23.5315,23.5315,23.5059,23.5123,55700.0
2012-06-12 09:40:00,36.7,36.71,36.66,36.68,42500.0,23.5123,23.5187,23.4866,23.4995,42500.0
2012-06-12 09:45:00,36.67,36.72,36.67,36.71,62000.0,23.4931,23.5251,23.4931,23.5187,62000.0
2012-06-12 09:50:00,36.71,36.72,36.7,36.71,40400.0,23.5187,23.5251,23.5123,23.5187,40400.0
2012-06-12 09:55:00,36.71,36.71,36.66,36.66,48900.0,23.5187,23.5187,23.4866,23.4866,48900.0
2012-06-12 10:00:00,36.66,36.69,36.61,36.62,117700.0,23.4866,23.5059,23.4546,23.461,117700.0
2012-06-12 10:05:00,36.61,36.62,36.59,36.6,75300.0,23.4546,23.461,23.4418,23.4482,75300.0
2012-06-12 10:10:00,36.6,36.6,36.56,36.56,74400.0,23.4482,23.4482,23.4226,23.4226,74400.0
2012-06-12 10:15:00,36.56,36.59,36.54,36.57,111500.0,23.4226,23.4418,23.4098,23.429,111500.0
2012-06-12 10:20:00,36.56,36.61,36.56,36.61,78100.0,23.4226,23.4546,23.4226,23.4546,78100.0
2012-06-12 10:25:00,36.61,36.61,36.56,36.56,72000.0,23.4546,23.4546,23.4226,23.4226,72000.0
2012-06-12 10:30:00,36.56,36.57,36.53,36.56,60800.0,23.4226,23.429,23.4034,23.4226,60800.0
2012-06-12 10:35:00,36.57,36.58,36.53,36.53,26800.0,23.429,23.4354,23.4034,23.4034,26800.0
2012-06-12 10:40:00,36.53,36.6,36.53,36.59,149500.0,23.4034,23.4482,23.4034,23.4418,149500.0
2012-06-12 10:45:00,36.6,36.62,36.59,36.59,41100.0,23.4482,23.461,23.4418,23.4418,41100.0
2012-06-12 10:50:00,36.6,36.6,36.54,36.55,17200.0,23.4482,23.4482,23.4098,23.4162,17200.0
2012-06-12 10:55:00,36.56,36.56,36.52,36.53,49700.0,23.4226,23.4226,23.397,23.4034,49700.0
2012-06-12 11:00:00,36.53,36.54,36.51,36.52,130200.0,23.4034,23.4098,23.3905,23.397,130200.0
2012-06-12 11:05:00,36.52,36.53,36.5,36.51,40600.0,23.397,23.4034,23.3841,23.3905,40600.0
2012-06-12 11:10:00,36.5,36.55,36.5,36.55,60700.0,23.3841,23.4162,23.3841,23.4162,60700.0
2012-06-12 11:15:00,36.55,36.59,36.55,36.59,218600.0,23.4162,23.4418,23.4162,23.4418,218600.0
2012-06-12 11:20:00,36.59,36.69,36.59,36.68,177200.0,23.4418,23.5059,23.4418,23.4995,177200.0
2012-06-12 11:25:00,36.68,36.69,36.66,36.67,111800.0,23.4995,23.5059,23.4866,23.4931,111800.0
2012-06-12 11:30:00,36.66,36.67,36.65,36.67,27000.0,23.4866,23.4931,23.4802,23.4931,27000.0
2012-06-12 11:35:00,36.66,36.7,36.66,36.7,28600.0,23.4866,23.5123,23.4866,23.5123,28600.0
2012-06-12 11:40:00,36.7,36.71,36.69,36.7,17600.0,23.5123,23.5187,23.5059,23.5123,17600.0
2012-06-12 11:45:00,36.71,36.72,36.69,36.69,23600.0,23.5187,23.5251,23.5059,23.5059,23600.0
2012-06-12 11:50:00,36.69,36.71,36.69,36.71,10000.0,23.5059,23.5187,23.5059,23.5187,10000.0
2012-06-12 11:55:00,36.7,36.71,36.7,36.7,23600.0,23.5123,23.5187,23.5123,23.5123,23600.0
2012-06-12 12:00:00,36.7,36.72,36.7,36.72,27700.0,23.5123,23.5251,23.5123,23.5251,27700.0
2012-06-12 12:05:00,36.72,36.73,36.69,36.7,58800.0,23.5251,23.5315,23.5059,23.5123,58800.0
2012-06-12 12:10:00,36.7,36.7,36.67,36.68,22500.0,23.5123,23.5123,23.4931,23.4995,22500.0
2012-06-12 12:15:00,36.69,36.7,36.68,36.69,88400.0,23.5059,23.5123,23.4995,23.5059,88400.0
2012-06-12 12:20:00,36.69,36.7,36.68,36.7,16100.0,23.5059,23.5123,23.4995,23.5123,16100.0
2012-06-12 12:25:00,36.7,36.72,36.69,36.71,34100.0,23.5123,23.5251,23.5059,23.5187,34100.0
2012-06-12 12:30:00,36.7,36.73,36.69,36.72,50600.0,23.5123,23.5315,23.5059,23.5251,50600.0
2012-06-12 12:35:00,36.72,36.74,36.71,36.73,22400.0,23.5251,23.5379,23.5187,23.5315,22400.0
2012-06-12 12:40:00,36.73,36.74,36.7,36.71,19600.0,23.5315,23.5379,23.5123,23.5187,19600.0
2012-06-12 12:45:00,36.71,36.71,36.68,36.68,10100.0,23.5187,23.5187,23.4995,23.4995,10100.0
2012-06-12 12:50:00,36.68,36.69,36.67,36.67,12500.0,23.4995,23.5059,23.4931,23.4931,12500.0
2012-06-12 12:55:00,36.67,36.68,36.66,36.68,31500.0,23.4931,23.4995,23.4866,23.4995,31500.0
2012-06-12 13:00:00,36.67,36.68,36.67,36.68,4300.0,23.4931,23.4995,23.4931,23.4995,4300.0
2012-06-12 13:05:00,36.68,36.68,36.66,36.67,20800.0,23.4995,23.4995,23.4866,23.4931,20800.0
2012-06-12 13:10:00,36.67,36.74,36.66,36.73,46100.0,23.4931,23.5379,23.4866,23.5315,46100.0
2012-06-12 13:15:00,36.73,36.77,36.73,36.77,12000.0,23.5315,23.5571,23.5315,23.5571,12000.0
2012-06-12 13:20:00,36.77,36.78,36.76,36.77,18000.0,23.5571,23.5635,23.5507,23.5571,18000.0
2012-06-12 13:25:00,36.76,36.77,36.75,36.75,20400.0,23.5507,23.5571,23.5443,23.5443,20400.0
2012-06-12 13:30:00,36.75,36.77,36.75,36.76,22500.0,23.5443,23.5571,23.5443,23.5507,22500.0
2012-06-12 13:35:00,36.75,36.76,36.74,36.76,12200.0,23.5443,23.5507,23.5379,23.5507,12200.0
2012-06-12 13:40:00,36.76,36.77,36.76,36.77,11600.0,23.5507,23.5571,23.5507,23.5571,11600.0
2012-06-12 13:45:00,36.76,36.77,36.75,36.76,53100.0,23.5507,23.5571,23.5443,23.5507,53100.0
2012-06-12 13:50:00,36.76,36.77,36.75,36.76,36100.0,23.5507,23.5571,23.5443,23.5507,36100.0
2012-06-12 13:55:00,36.76,36.77,36.74,36.76,69600.0,23.5507,23.5571,23.5379,23.5507,69600.0
2012-06-12 14:00:00,36.75,36.77,36.75,36.77,45700.0,23.5443,23.5571,23.5443,23.5571,45700.0
2012-06-12 14:05:00,36.77,36.77,36.73,36.74,37400.0,23.5571,23.5571,23.5315,23.5379,37400.0
2012-06-12 14:10:00,36.73,36.74,36.72,36.73,16300.0,23.5315,23.5379,23.5251,23.5315,16300.0
2012-06-12 14:15:00,36.73,36.73,36.72,36.73,19900.0,23.5315,23.5315,23.5251,23.5315,19900.0
2012-06-12 14:20:00,36.73,36.74,36.71,36.73,63800.0,23.5315,23.5379,23.5187,23.5315,63800.0
2012-06-12 14:25:00,36.74,36.75,36.73,36.74,22300.0,23.5379,23.5443,23.5315,23.5379,22300.0
2012-06-12 14:30:00,36.74,36.78,36.74,36.78,34400.0,23.5379,23.5635,23.5379,23.5635,34400.0
2012-06-12 14:35:00,36.79,36.81,36.77,36.81,41100.0,23.5699,23.5827,23.5571,23.5827,41100.0
2012-06-12 14:40:00,36.8,36.81,36.79,36.79,29100.0,23.5763,23.5827,23.5699,23.5699,29100.0
2012-06-12 14:45:00,36.8,36.8,36.78,36.79,62500.0,23.5763,23.5763,23.5635,23.5699,62500.0
2012-06-12 14:50:00,36.79,36.8,36.76,36.78,64100.0,23.5699,23.5763,23.5507,23.5635,64100.0
2012-06-12 14:55:00,36.78,36.78,36.76,36.77,27300.0,23.5635,23.5635,23.5507,23.5571,27300.0
2012-06-12 15:00:00,36.77,36.78,36.76,36.78,23900.0,23.5571,23.5635,23.5507,23.5635,23900.0
2012-06-12 15:05:00,36.78,36.78,36.77,36.78,23100.0,23.5635,23.5635,23.5571,23.5635,23100.0
2012-06-12 15:10:00,36.79,36.8,36.78,36.79,27600.0,23.5699,23.5763,23.5635,23.5699,27600.0
2012-06-12 15:15:00,36.79,36.79,36.77,36.78,37700.0,23.5699,23.5699,23.5571,23.5635,37700.0
2012-06-12 15:20:00,36.77,36.78,36.75,36.77,76000.0,23.5571,23.5635,23.5443,23.5571,76000.0
2012-06-12 15:25:00,36.78,36.81,36.77,36.8,41700.0,23.5635,23.5827,23.5571,23.5763,41700.0
2012-06-12 15:30:00,36.81,36.81,36.76,36.76,46800.0,23.5827,23.5827,23.5507,23.5507,46800.0
2012-06-12 15:35:00,36.75,36.78,36.75,36.78,43200.0,23.5443,23.5635,23.5443,23.5635,43200.0
2012-06-12 15:40:00,36.78,36.84,36.77,36.84,68000.0,23.5635,23.602,23.5571,23.602,68000.0
2012-06-12 15:45:00,36.83,36.85,36.82,36.83,180600.0,23.5956,23.6084,23.5892,23.5956,180600.0
2012-06-12 15:50:00,36.83,36.85,36.81,36.84,98300.0,23.5956,23.6084,23.5827,23.602,98300.0
2012-06-12 15:55:00,36.85,36.86,36.83,36.84,594300.0,23.6084,23.6148,23.5956,23.602,594300.0
2012-06-13 09:30:00,36.71,36.77,36.7,36.71,48500.0,23.5187,23.5571,23.5123,23.5187,48500.0
2012-06-13 09:35:00,36.71,36.72,36.66,36.66,92800.0,23.5187,23.5251,23.4866,23.4866,92800.0
2012-06-13 09:40:00,36.66,36.67,36.6,36.61,78700.0,23.4866,23.4931,23.4482,23.4546,78700.0
2012-06-13 09:45:00,36.61,36.62,36.6,36.61,19000.0,23.4546,23.461,23.4482,23.4546,19000.0
2012-06-13 09:50:00,36.61,36.66,36.59,36.65,157000.0,23.4546,23.4866,23.4418,23.4802,157000.0
2012-06-13 09:55:00,36.65,36.72,36.64,36.72,97600.0,23.4802,23.5251,23.4738,23.5251,97600.0
2012-06-13 10:00:00,36.72,36.79,36.72,36.79,25600.0,23.5251,23.5699,23.5251,23.5699,25600.0
2012-06-13 10:05:00,36.79,36.83,36.77,36.82,24500.0,23.5699,23.5956,23.5571,23.5892,24500.0
2012-06-13 10:10:00,36.83,36.88,36.82,36.85,161200.0,23.5956,23.6276,23.5892,23.6084,161200.0
2012-06-13 10:15:00,36.85,36.87,36.84,36.86,25300.0,23.6084,23.6212,23.602,23.6148,25300.0
2012-06-13 10:20:00,36.86,36.87,36.85,36.85,32000.0,23.6148,23.6212,23.6084,23.6084,32000.0
2012-06-13 10:25:00,36.85,36.85,36.82,36.82,61500.0,23.6084,23.6084,23.5892,23.5892,61500.0
2012-06-13 10:30:00,36.83,36.84,36.81,36.84,36000.0,23.5956,23.602,23.5827,23.602,36000.0
2012-06-13 10:35:00,36.84,36.87,36.83,36.85,40500.0,23.602,23.6212,23.5956,23.6084,40500.0
2012-06-13 10:40:00,36.86,36.86,36.83,36.85,37500.0,23.6148,23.6148,23.5956,23.6084,37500.0
2012-06-13 10:45:00,36.85,36.85,36.84,36.84,10700.0,23.6084,23.6084,23.602,23.602,10700.0
2012-06-13 10:50:00,36.85,36.87,36.84,36.85,31600.0,23.6084,23.6212,23.602,23.6084,31600.0
2012-06-13 10:55:00,36.85,36.86,36.84,36.85,16200.0,23.6084,23.6148,23.602,23.6084,16200.0
2012-06-13 11:00:00,36.84,36.84,36.8,36.81,23100.0,23.602,23.602,23.5763,23.5827,23100.0
2012-06-13 11:05:00,36.81,36.82,36.8,36.8,22800.0,23.5827,23.5892,23.5763,23.5763,22800.0
2012-06-13 11:10:00,36.8,36.84,36.8,36.84,36400.0,23.5763,23.602,23.5763,23.602,36400.0
2012-06-13 11:15:00,36.84,36.86,36.84,36.86,10900.0,23.602,23.6148,23.602,23.6148,10900.0
2012-06-13 11:20:00,36.86,36.87,36.85,36.87,7700.0,23.6148,23.6212,23.6084,23.6212,7700.0
2012-06-13 11:25:00,36.87,36.87,36.85,36.85,15700.0,23.6212,23.6212,23.6084,23.6084,15700.0
2012-06-13 11:30:00,36.85,36.87,36.84,36.87,23800.0,23.6084,23.6212,23.602,23.6212,23800.0
2012-06-13 11:35:00,36.87,36.87,36.86,36.87,14000.0,23.6212,23.6212,23.6148,23.6212,14000.0
2012-06-13 11:40:00,36.87,36.88,36.85,36.87,43500.0,23.6212,23.6276,23.6084,23.6212,43500.0
2012-06-13 11:45:00,36.87,36.88,36.86,36.88,13200.0,23.6212,23.6276,23.6148,23.6276,13200.0
2012-06-13 11:50:00,36.88,36.88,36.84,36.86,29200.0,23.6276,23.6276,23.602,23.6148,29200.0
2012-06-13 11:55:00,36.86,36.86,36.85,36.86,33000.0,23.6148,23.6148,23.6084,23.6148,33000.0
2012-06-13 12:00:00,36.86,36.86,36.83,36.85,34600.0,23.6148,23.6148,23.5956,23.6084,34600.0
2012-06-13 12:05:00,36.85,36.85,36.83,36.83,67000.0,23.6084,23.6084,23.5956,23.5956,67000.0
2012-06-13 12:10:00,36.84,36.88,36.83,36.88,86400.0,23.602,23.6276,23.5956,23.6276,86400.0
2012-06-13 12:15:00,36.88,36.89,36.86,36.87,39400.0,23.6276,23.634,23.6148,23.6212,39400.0
2012-06-13 12:20:00,36.87,36.9,36.87,36.9,32200.0,23.6212,23.6404,23.6212,23.6404,32200.0
2012-06-13 12:25:00,36.9,36.9,36.88,36.88,48800.0,23.6404,23.6404,23.6276,23.6276,48800.0
2012-06-13 12:30:00,36.89,36.93,36.89,36.93,42400.0,23.634,23.6596,23.634,23.6596,42400.0
2012-06-13 12:35:00,36.93,36.94,36.91,36.94,32800.0,23.6596,23.666,23.6468,23.666,32800.0
2012-06-13 12:40:00,36.94,36.96,36.93,36.94,88300.0,23.666,23.6788,23.6596,23.666,88300.0
2012-06-13 12:45:00,36.95,36.98,36.91,36.91,88200.0,23.6724,23.6917,23.6468,23.6468,88200.0
2012-06-13 12:50:00,36.91,36.91,36.89,36.91,67900.0,23.6468,23.6468,23.634,23.6468,67900.0
2012-06-13 12:55:00,36.91,36.91,36.9,36.9,31400.0,23.6468,23.6468,23.6404,23.6404,31400.0
2012-06-13 13:00:00,36.91,36.92,36.9,36.9,34100.0,23.6468,23.6532,23.6404,23.6404,34100.0
2012-06-13 13:05:00,36.91,36.95,36.9,36.95,198000.0,23.6468,23.6724,23.6404,23.6724,198000.0
2012-06-13 13:10:00,36.95,36.95,36.93,36.94,101700.0,23.6724,23.6724,23.6596,23.666,101700.0
2012-06-13 13:15:00,36.94,36.96,36.92,36.95,79600.0,23.666,23.6788,23.6532,23.6724,79600.0
2012-06-13 13:20:00,36.95,36.95,36.94,36.95,40300.0,23.6724,23.6724,23.666,23.6724,40300.0
2012-06-13 13:25:00,36.94,36.98,36.94,36.98,198300.0,23.666,23.6917,23.666,23.6917,198300.0
2012-06-13 13:30:00,36.98,36.99,36.97,36.99,36500.0,23.6917,23.6981,23.6853,23.6981,36500.0
2012-06-13 13:35:00,36.98,36.98,36.97,36.98,22100.0,23.6917,23.6917,23.6853,23.6917,22100.0
2012-06-13 13:40:00,36.98,36.98,36.96,36.98,137200.0,23.6917,23.6917,23.6788,23.6917,137200.0
2012-06-13 13:45:00,36.97,36.98,36.95,36.96,61200.0,23.6853,23.6917,23.6724,23.6788,61200.0
2012-06-13 13:50:00,36.96,36.97,36.95,36.97,32400.0,23.6788,23.6853,23.6724,23.6853,32400.0
2012-06-13 13:55:00,36.96,36.97,36.91,36.92,88300.0,23.6788,23.6853,23.6468,23.6532,88300.0
2012-06-13 14:00:00,36.91,36.93,36.91,36.93,49500.0,23.6468,23.6596,23.6468,23.6596,49500.0
2012-06-13 14:05:00,36.93,36.93,36.91,36.91,41500.0,23.6596,23.6596,23.6468,23.6468,41500.0
2012-06-13 14:10:00,36.91,36.92,36.89,36.9,109900.0,23.6468,23.6532,23.634,23.6404,109900.0
2012-06-13 14:15:00,36.9,36.91,36.89,36.91,49500.0,23.6404,23.6468,23.634,23.6468,49500.0
2012-06-13 14:20:00,36.91,36.91,36.89,36.91,91600.0,23.6468,23.6468,23.634,23.6468,91600.0
2012-06-13 14:25:00,36.91,36.91,36.89,36.9,70000.0,23.6468,23.6468,23.634,23.6404,70000.0
2012-06-13 14:30:00,36.89,36.9,36.86,36.87,82900.0,23.634,23.6404,23.6148,23.6212,82900.0
2012-06-13 14:35:00,36.87,36.87,36.85,36.85,37900.0,23.6212,23.6212,23.6084,23.6084,37900.0
2012-06-13 14:40:00,36.85,36.86,36.81,36.82,50900.0,23.6084,23.6148,23.5827,23.5892,50900.0
2012-06-13 14:45:00,36.82,36.83,36.81,36.83,60400.0,23.5892,23.5956,23.5827,23.5956,60400.0
2012-06-13 14:50:00,36.83,36.85,36.82,36.84,117800.0,23.5956,23.6084,23.5892,23.602,117800.0
2012-06-13 14:55:00,36.84,36.85,36.83,36.84,82800.0,23.602,23.6084,23.5956,23.602,82800.0
2012-06-13 15:00:00,36.83,36.85,36.81,36.81,62300.0,23.5956,23.6084,23.5827,23.5827,62300.0
2012-06-13 15:05:00,36.82,36.84,36.8,36.84,96100.0,23.5892,23.602,23.5763,23.602,96100.0
2012-06-13 15:10:00,36.84,36.84,36.81,36.82,98400.0,23.602,23.602,23.5827,23.5892,98400.0
2012-06-13 15:15:00,36.81,36.83,36.77,36.78,187100.0,23.5827,23.5956,23.5571,23.5635,187100.0
2012-06-13 15:20:00,36.77,36.79,36.73,36.76,194000.0,23.5571,23.5699,23.5315,23.5507,194000.0
2012-06-13 15:25:00,36.75,36.76,36.72,36.73,155600.0,23.5443,23.5507,23.5251,23.5315,155600.0
2012-06-13 15:30:00,36.73,36.76,36.72,36.74,92400.0,23.5315,23.5507,23.5251,23.5379,92400.0
2012-06-13 15:35:00,36.75,36.76,36.73,36.75,85300.0,23.5443,23.5507,23.5315,23.5443,85300.0
2012-06-13 15:40:00,36.76,36.77,36.74,36.75,185600.0,23.5507,23.5571,23.5379,23.5443,185600.0
2012-06-13 15:45:00,36.76,36.78,36.74,36.74,457500.0,23.5507,23.5635,23.5379,23.5379,457500.0
2012-06-13 15:50:00,36.74,36.79,36.74,36.79,250900.0,23.5379,23.5699,23.5379,23.5699,250900.0
2012-06-13 15:55:00,36.79,36.84,36.79,36.84,750900.0,23.5699,23.602,23.5699,23.602,750900.0
2012-06-14 09:30:00,36.9,36.98,36.86,36.93,106300.0,23.6404,23.6917,23.6148,23.6596,106300.0
2012-06-14 09:35:00,36.92,36.97,36.91,36.91,33100.0,23.6532,23.6853,23.6468,23.6468,33100.0
2012-06-14 09:40:00,36.91,36.95,36.9,36.93,41100.0,23.6468,23.6724,23.6404,23.6596,41100.0
2012-06-14 09:45:00,36.93,36.95,36.89,36.89,54100.0,23.6596,23.6724,23.634,23.634,54100.0
2012-06-14 09:50:00,36.89,36.9,36.86,36.89,67200.0,23.634,23.6404,23.6148,23.634,67200.0
2012-06-14 09:55:00,36.89,36.91,36.89,36.91,26500.0,23.634,23.6468,23.634,23.6468,26500.0
2012-06-14 10:00:00,36.91,36.97,36.91,36.94,71200.0,23.6468,23.6853,23.6468,23.666,71200.0
2012-06-14 10:05:00,36.95,36.97,36.95,36.95,19700.0,23.6724,23.6853,23.6724,23.6724,19700.0
2012-06-14 10:10:00,36.96,36.97,36.95,36.95,42500.0,23.6788,23.6853,23.6724,23.6724,42500.0
2012-06-14 10:15:00,36.96,36.98,36.95,36.98,48200.0,23.6788,23.6917,23.6724,23.6917,48200.0
2012-06-14 10:20:00,36.98,36.98,36.92,36.93,169600.0,23.6917,23.6917,23.6532,23.6596,169600.0
2012-06-14 10:25:00,36.92,36.93,36.9,36.93,46700.0,23.6532,23.6596,23.6404,23.6596,46700.0
2012-06-14 10:30:00,36.93,36.94,36.89,36.93,36800.0,23.6596,23.666,23.634,23.6596,36800.0
2012-06-14 10:35:00,36.93,36.95,36.92,36.93,46400.0,23.6596,23.6724,23.6532,23.6596,46400.0
2012-06-14 10:40:00,36.93,36.95,36.93,36.94,87400.0,23.6596,23.6724,23.6596,23.666,87400.0
2012-06-14 10:45:00,36.95,36.97,36.94,36.97,114400.0,23.6724,23.6853,23.666,23.6853,114400.0
2012-06-14 10:50:00,36.96,36.97,36.94,36.96,124400.0,23.6788,23.6853,23.666,23.6788,124400.0
2012-06-14 10:55:00,36.96,36.97,36.95,36.96,47000.0,23.6788,23.6853,23.6724,23.6788,47000.0
2012-06-14 11:00:00,36.97,36.98,36.96,36.97,32400.0,23.6853,23.6917,23.6788,23.6853,32400.0
2012-06-14 11:05:00,36.97,36.99,36.96,36.99,33500.0,23.6853,23.6981,23.6788,23.6981,33500.0
2012-06-14 11:10:00,36.98,37.0,36.98,37.0,25500.0,23.6917,23.7045,23.6917,23.7045,25500.0
2012-06-14 11:15:00,37.0,37.01,36.99,37.0,122600.0,23.7045,23.7109,23.6981,23.7045,122600.0
2012-06-14 11:20:00,37.0,37.02,36.99,37.02,61900.0,23.7045,23.7173,23.6981,23.7173,61900.0
2012-06-14 11:25:00,37.02,37.04,37.01,37.04,31700.0,23.7173,23.7301,23.7109,23.7301,31700.0
2012-06-14 11:30:00,37.04,37.05,37.02,37.02,109100.0,23.7301,23.7365,23.7173,23.7173,109100.0
2012-06-14 11:35:00,37.02,37.04,37.02,37.04,7100.0,23.7173,23.7301,23.7173,23.7301,7100.0
2012-06-14 11:40:00,37.04,37.04,37.02,37.03,18900.0,23.7301,23.7301,23.7173,23.7237,18900.0
2012-06-14 11:45:00,37.02,37.03,37.02,37.03,41600.0,23.7173,23.7237,23.7173,23.7237,41600.0
2012-06-14 11:50:00,37.03,37.03,37.0,37.0,50300.0,23.7237,23.7237,23.7045,23.7045,50300.0
2012-06-14 11:55:00,37.01,37.01,36.97,36.99,77500.0,23.7109,23.7109,23.6853,23.6981,77500.0
2012-06-14 12:00:00,36.99,37.01,36.98,37.01,23700.0,23.6981,23.7109,23.6917,23.7109,23700.0
2012-06-14 12:05:00,37.0,37.01,37.0,37.01,11400.0,23.7045,23.7109,23.7045,23.7109,11400.0
2012-06-14 12:10:00,37.01,37.01,36.97,36.97,93800.0,23.7109,23.7109,23.6853,23.6853,93800.0
2012-06-14 12:15:00,36.97,36.98,36.95,36.96,63800.0,23.6853,23.6917,23.6724,23.6788,63800.0
2012-06-14 12:20:00,36.95,36.97,36.95,36.97,41300.0,23.6724,23.6853,23.6724,23.6853,41300.0
2012-06-14 12:25:00,36.96,36.98,36.96,36.97,56700.0,23.6788,23.6917,23.6788,23.6853,56700.0
2012-06-14 12:30:00,36.97,36.98,36.96,36.98,31500.0,23.6853,23.6917,23.6788,23.6917,31500.0
2012-06-14 12:35:00,36.98,36.98,36.97,36.97,10500.0,23.6917,23.6917,23.6853,23.6853,10500.0
2012-06-14 12:40:00,36.98,36.99,36.97,36.97,44300.0,23.6917,23.6981,23.6853,23.6853,44300.0
2012-06-14 12:45:00,36.98,37.0,36.97,37.0,38900.0,23.6917,23.7045,23.6853,23.7045,38900.0
2012-06-14 12:50:00,37.0,37.0,36.98,36.98,37600.0,23.7045,23.7045,23.6917,23.6917,37600.0
2012-06-14 12:55:00,36.98,37.0,36.98,36.99,30200.0,23.6917,23.7045,23.6917,23.6981,30200.0
2012-06-14 13:00:00,36.99,37.02,36.98,37.01,28200.0,23.6981,23.7173,23.6917,23.7109,28200.0
2012-06-14 13:05:00,37.02,37.04,37.01,37.04,39000.0,23.7173,23.7301,23.7109,23.7301,39000.0
2012-06-14 13:10:00,37.03,37.05,37.02,37.03,68400.0,23.7237,23.7365,23.7173,23.7237,68400.0
2012-06-14 13:15:00,37.03,37.05,37.03,37.04,31100.0,23.7237,23.7365,23.7237,23.7301,31100.0
2012-06-14 13:20:00,37.05,37.05,37.0,37.01,61400.0,23.7365,23.7365,23.7045,23.7109,61400.0
2012-06-14 13:25:00,37.01,37.04,37.01,37.02,36600.0,23.7109,23.7301,23.7109,23.7173,36600.0
2012-06-14 13:30:00,37.02,37.05,37.02,37.04,34500.0,23.7173,23.7365,23.7173,23.7301,34500.0
2012-06-14 13:35:00,37.04,37.06,37.03,37.04,33400.0,23.7301,23.7429,23.7237,23.7301,33400.0
2012-06-14 13:40:00,37.05,37.05,37.04,37.04,17100.0,23.7365,23.7365,23.7301,23.7301,17100.0
2012-06-14 13:45:00,37.04,37.05,37.03,37.05,33500.0,23.7301,23.7365,23.7237,23.7365,33500.0
2012-06-14 13:50:00,37.05,37.07,37.05,37.07,94000.0,23.7365,23.7493,23.7365,23.7493,94000.0
2012-06-14 13:55:00,37.07,37.08,37.07,37.08,64700.0,23.7493,23.7557,23.7493,23.7557,64700.0
2012-06-14 14:00:00,37.07,37.08,37.07,37.07,13400.0,23.7493,23.7557,23.7493,23.7493,13400.0
2012-06-14 14:05:00,37.08,37.09,37.06,37.08,60500.0,23.7557,23.7621,23.7429,23.7557,60500.0
2012-06-14 14:10:00,37.08,37.08,37.06,37.07,21300.0,23.7557,23.7557,23.7429,23.7493,21300.0
2012-06-14 14:15:00,37.07,37.08,37.05,37.06,27000.0,23.7493,23.7557,23.7365,23.7429,27000.0
2012-06-14 14:20:00,37.05,37.06,37.04,37.04,46500.0,23.7365,23.7429,23.7301,23.7301,46500.0
2012-06-14 14:25:00,37.04,37.04,37.02,37.03,77400.0,23.7301,23.7301,23.7173,23.7237,77400.0
2012-06-14 14:30:00,37.02,37.03,37.01,37.01,12100.0,23.7173,23.7237,23.7109,23.7109,12100.0
2012-06-14 14:35:00,37.01,37.04,37.01,37.03,55500.0,23.7109,23.7301,23.7109,23.7237,55500.0
2012-06-14 14:40:00,37.03,37.04,37.02,37.03,15800.0,23.7237,23.7301,23.7173,23.7237,15800.0
2012-06-14 14:45:00,37.04,37.04,37.0,37.01,44800.0,23.7301,23.7301,23.7045,23.7109,44800.0
2012-06-14 14:50:00,37.01,37.02,37.01,37.01,58500.0,23.7109,23.7173,23.7109,23.7109,58500.0
2012-06-14 14:55:00,37.01,37.04,37.0,37.03,48600.0,23.7109,23.7301,23.7045,23.7237,48600.0
2012-06-14 15:00:00,37.04,37.05,37.03,37.05,121100.0,23.7301,23.7365,23.7237,23.7365,121100.0
2012-06-14 15:05:00,37.05,37.2,37.05,37.09,346900.0,23.7365,23.8326,23.7365,23.7621,346900.0
2012-06-14 15:10:00,37.09,37.18,37.08,37.17,180500.0,23.7621,23.8198,23.7557,23.8134,180500.0
2012-06-14 15:15:00,37.17,37.18,37.07,37.07,137300.0,23.8134,23.8198,23.7493,23.7493,137300.0
2012-06-14 15:20:00,37.08,37.11,37.05,37.05,115200.0,23.7557,23.7749,23.7365,23.7365,115200.0
2012-06-14 15:25:00,37.04,37.07,37.02,37.04,124000.0,23.7301,23.7493,23.7173,23.7301,124000.0
2012-06-14 15:30:00,37.04,37.1,37.04,37.09,129000.0,23.7301,23.7685,23.7301,23.7621,129000.0
2012-06-14 15:35:00,37.09,37.14,37.09,37.13,140700.0,23.7621,23.7942,23.7621,23.7878,140700.0
2012-06-14 15:40:00,37.14,37.15,37.09,37.1,136200.0,23.7942,23.8006,23.7621,23.7685,136200.0
2012-06-14 15:45:00,37.09,37.15,37.09,37.13,230300.0,23.7621,23.8006,23.7621,23.7878,230300.0
2012-06-14 15:50:00,37.14,37.15,37.09,37.1,236500.0,23.7942,23.8006,23.7621,23.7685,236500.0
2012-06-14 15:55:00,37.1,37.13,37.08,37.12,390200.0,23.7685,23.7878,23.7557,23.7813,390200.0
2012-06-15 09:30:00,36.89,36.95,36.86,36.93,77400.0,23.8532,23.892,23.8338,23.879,77400.0
2012-06-15 09:35:00,36.94,36.98,36.89,36.89,75600.0,23.8855,23.9114,23.8532,23.8532,75600.0
2012-06-15 09:40:00,36.89,36.9,36.82,36.86,76500.0,23.8532,23.8596,23.8079,23.8338,76500.0
2012-06-15 09:45:00,36.86,36.86,36.76,36.77,48200.0,23.8338,23.8338,23.7691,23.7756,48200.0
2012-06-15 09:50:00,36.77,36.8,36.76,36.78,73800.0,23.7756,23.795,23.7691,23.782,73800.0
2012-06-15 09:55:00,36.76,36.88,36.76,36.85,74100.0,23.7691,23.8467,23.7691,23.8273,74100.0
2012-06-15 10:00:00,36.86,36.91,36.85,36.9,62900.0,23.8338,23.8661,23.8273,23.8596,62900.0
2012-06-15 10:05:00,36.9,36.93,36.89,36.92,62400.0,23.8596,23.879,23.8532,23.8726,62400.0
2012-06-15 10:10:00,36.93,36.95,36.92,36.93,39700.0,23.879,23.892,23.8726,23.879,39700.0
2012-06-15 10:15:00,36.92,36.93,36.87,36.88,35300.0,23.8726,23.879,23.8402,23.8467,35300.0
2012-06-15 10:20:00,36.88,36.91,36.88,36.89,23900.0,23.8467,23.8661,23.8467,23.8532,23900.0
2012-06-15 10:25:00,36.9,36.95,36.9,36.95,25600.0,23.8596,23.892,23.8596,23.892,25600.0
2012-06-15 10:30:00,36.95,36.97,36.92,36.95,29000.0,23.892,23.9049,23.8726,23.892,29000.0
2012-06-15 10:35:00,36.95,36.96,36.94,36.94,56800.0,23.892,23.8984,23.8855,23.8855,56800.0
2012-06-15 10:40:00,36.94,36.95,36.9,36.9,154700.0,23.8855,23.892,23.8596,23.8596,154700.0
2012-06-15 10:45:00,36.9,36.93,36.89,36.91,97200.0,23.8596,23.879,23.8532,23.8661,97200.0
2012-06-15 10:50:00,36.91,36.92,36.89,36.89,20000.0,23.8661,23.8726,23.8532,23.8532,20000.0
2012-06-15 10:55:00,36.89,36.91,36.89,36.9,45000.0,23.8532,23.8661,23.8532,23.8596,45000.0
2012-06-15 11:00:00,36.9,36.91,36.88,36.88,75800.0,23.8596,23.8661,23.8467,23.8467,75800.0
2012-06-15 11:05:00,36.88,36.9,36.88,36.89,77500.0,23.8467,23.8596,23.8467,23.8532,77500.0
2012-06-15 11:10:00,36.89,36.92,36.89,36.91,41700.0,23.8532,23.8726,23.8532,23.8661,41700.0
2012-06-15 11:15:00,36.92,36.93,36.9,36.9,56200.0,23.8726,23.879,23.8596,23.8596,56200.0
2012-06-15 11:20:00,36.9,36.93,36.89,36.91,172300.0,23.8596,23.879,23.8532,23.8661,172300.0
2012-06-15 11:25:00,36.91,36.91,36.89,36.89,41100.0,23.8661,23.8661,23.8532,23.8532,41100.0
2012-06-15 11:30:00,36.9,36.93,36.89,36.91,54400.0,23.8596,23.879,23.8532,23.8661,54400.0
2012-06-15 11:35:00,36.91,36.93,36.9,36.93,57700.0,23.8661,23.879,23.8596,23.879,57700.0
2012-06-15 11:40:00,36.93,36.94,36.91,36.91,116700.0,23.879,23.8855,23.8661,23.8661,116700.0
2012-06-15 11:45:00,36.91,36.93,36.91,36.91,20300.0,23.8661,23.879,23.8661,23.8661,20300.0
2012-06-15 11:50:00,36.92,36.93,36.9,36.91,25400.0,23.8726,23.879,23.8596,23.8661,25400.0
2012-06-15 11:55:00,36.91,36.93,36.91,36.91,49900.0,23.8661,23.879,23.8661,23.8661,49900.0
2012-06-15 12:00:00,36.91,36.93,36.91,36.92,7000.0,23.8661,23.879,23.8661,23.8726,7000.0
2012-06-15 12:05:00,36.92,36.94,36.92,36.93,21600.0,23.8726,23.8855,23.8726,23.879,21600.0
2012-06-15 12:10:00,36.94,36.94,36.93,36.93,26800.0,23.8855,23.8855,23.879,23.879,26800.0
2012-06-15 12:15:00,36.93,36.95,36.93,36.95,21100.0,23.879,23.892,23.879,23.892,21100.0
2012-06-15 12:20:00,36.94,36.97,36.94,36.94,70000.0,23.8855,23.9049,23.8855,23.8855,70000.0
2012-06-15 12:25:00,36.94,36.95,36.94,36.94,22200.0,23.8855,23.892,23.8855,23.8855,22200.0
2012-06-15 12:30:00,36.95,36.95,36.92,36.92,18000.0,23.892,23.892,23.8726,23.8726,18000.0
2012-06-15 12:35:00,36.93,36.93,36.9,36.9,71600.0,23.879,23.879,23.8596,23.8596,71600.0
2012-06-15 12:40:00,36.9,36.91,36.9,36.91,7800.0,23.8596,23.8661,23.8596,23.8661,7800.0
2012-06-15 12:45:00,36.9,36.91,36.9,36.91,22600.0,23.8596,23.8661,23.8596,23.8661,22600.0
2012-06-15 12:50:00,36.9,36.91,36.9,36.9,29000.0,23.8596,23.8661,23.8596,23.8596,29000.0
2012-06-15 12:55:00,36.9,36.9,36.87,36.89,43400.0,23.8596,23.8596,23.8402,23.8532,43400.0
2012-06-15 13:00:00,36.89,36.93,36.89,36.92,133100.0,23.8532,23.879,23.8532,23.8726,133100.0
2012-06-15 13:05:00,36.93,36.93,36.92,36.93,16000.0,23.879,23.879,23.8726,23.879,16000.0
2012-06-15 13:10:00,36.93,36.94,36.92,36.94,15600.0,23.879,23.8855,23.8726,23.8855,15600.0
2012-06-15 13:15:00,36.94,36.95,36.94,36.95,18300.0,23.8855,23.892,23.8855,23.892,18300.0
2012-06-15 13:20:00,36.95,36.95,36.93,36.94,24800.0,23.892,23.892,23.879,23.8855,24800.0
2012-06-15 13:25:00,36.94,36.94,36.92,36.94,35200.0,23.8855,23.8855,23.8726,23.8855,35200.0
2012-06-15 13:30:00,36.94,36.94,36.93,36.93,8900.0,23.8855,23.8855,23.879,23.879,8900.0
2012-06-15 13:35:00,36.93,36.94,36.92,36.92,27600.0,23.879,23.8855,23.8726,23.8726,27600.0
2012-06-15 13:40:00,36.93,36.93,36.92,36.93,11000.0,23.879,23.879,23.8726,23.879,11000.0
2012-06-15 13:45:00,36.92,36.93,36.92,36.92,27200.0,23.8726,23.879,23.8726,23.8726,27200.0
2012-06-15 13:50:00,36.92,36.93,36.91,36.92,29800.0,23.8726,23.879,23.8661,23.8726,29800.0
2012-06-15 13:55:00,36.92,36.94,36.92,36.94,51300.0,23.8726,23.8855,23.8726,23.8855,51300.0
2012-06-15 14:00:00,36.93,36.94,36.93,36.94,69500.0,23.879,23.8855,23.879,23.8855,69500.0
2012-06-15 14:05:00,36.94,36.94,36.93,36.94,13300.0,23.8855,23.8855,23.879,23.8855,13300.0
2012-06-15 14:10:00,36.94,36.94,36.93,36.93,26300.0,23.8855,23.8855,23.879,23.879,26300.0
2012-06-15 14:15:00,36.93,36.94,36.92,36.93,29900.0,23.879,23.8855,23.8726,23.879,29900.0
2012-06-15 14:20:00,36.93,36.95,36.92,36.95,30000.0,23.879,23.892,23.8726,23.892,30000.0
2012-06-15 14:25:00,36.95,36.96,36.94,36.95,86500.0,23.892,23.8984,23.8855,23.892,86500.0
2012-06-15 14:30:00,36.95,36.97,36.95,36.95,91200.0,23.892,23.9049,23.892,23.892,91200.0
2012-06-15 14:35:00,36.95,36.97,36.94,36.95,65700.0,23.892,23.9049,23.8855,23.892,65700.0
2012-06-15 14:40:00,36.95,36.96,36.94,36.95,128900.0,23.892,23.8984,23.8855,23.892,128900.0
2012-06-15 14:45:00,36.95,36.96,36.94,36.94,57500.0,23.892,23.8984,23.8855,23.8855,57500.0
2012-06-15 14:50:00,36.94,36.95,36.93,36.93,40500.0,23.8855,23.892,23.879,23.879,40500.0
2012-06-15 14:55:00,36.93,36.95,36.93,36.95,44500.0,23.879,23.892,23.879,23.892,44500.0
2012-06-15 15:00:00,36.94,36.95,36.94,36.95,37400.0,23.8855,23.892,23.8855,23.892,37400.0
2012-06-15 15:05:00,36.95,36.95,36.94,36.95,43800.0,23.892,23.892,23.8855,23.892,43800.0
2012-06-15 15:10:00,36.94,36.97,36.94,36.97,73600.0,23.8855,23.9049,23.8855,23.9049,73600.0
2012-06-15 15:15:00,36.97,36.98,36.96,36.97,83500.0,23.9049,23.9114,23.8984,23.9049,83500.0
2012-06-15 15:20:00,36.97,36.98,36.96,36.96,52700.0,23.9049,23.9114,23.8984,23.8984,52700.0
2012-06-15 15:25:00,36.97,36.97,36.96,36.96,45700.0,23.9049,23.9049,23.8984,23.8984,45700.0
2012-06-15 15:30:00,36.96,36.97,36.95,36.95,101500.0,23.8984,23.9049,23.892,23.892,101500.0
2012-06-15 15:35:00,36.95,36.97,36.95,36.96,44600.0,23.892,23.9049,23.892,23.8984,44600.0
2012-06-15 15:40:00,36.97,37.0,36.97,36.97,142800.0,23.9049,23.9243,23.9049,23.9049,142800.0
2012-06-15 15:45:00,36.97,36.98,36.94,36.94,162300.0,23.9049,23.9114,23.8855,23.8855,162300.0
2012-06-15 15:50:00,36.94,36.95,36.93,36.93,83500.0,23.8855,23.892,23.879,23.879,83500.0
2012-06-15 15:55:00,36.93,36.95,36.92,36.92,1003000.0,23.879,23.892,23.8726,23.8726,1003000.0
2012-06-18 09:30:00,36.78,36.96,36.78,36.95,116300.0,23.782,23.8984,23.782,23.892,116300.0
2012-06-18 09:35:00,36.96,37.01,36.94,37.0,195300.0,23.8984,23.9308,23.8855,23.9243,195300.0
2012-06-18 09:40:00,36.99,37.03,36.97,36.97,107700.0,23.9178,23.9437,23.9049,23.9049,107700.0
2012-06-18 09:45:00,36.97,36.98,36.94,36.95,21900.0,23.9049,23.9114,23.8855,23.892,21900.0
2012-06-18 09:50:00,36.95,36.97,36.94,36.94,22700.0,23.892,23.9049,23.8855,23.8855,22700.0
2012-06-18 09:55:00,36.94,36.95,36.93,36.95,41800.0,23.8855,23.892,23.879,23.892,41800.0
2012-06-18 10:00:00,36.95,37.0,36.95,37.0,35800.0,23.892,23.9243,23.892,23.9243,35800.0
2012-06-18 10:05:00,37.0,37.03,37.0,37.0,79300.0,23.9243,23.9437,23.9243,23.9243,79300.0
2012-06-18 10:10:00,37.0,37.02,36.99,37.01,13600.0,23.9243,23.9372,23.9178,23.9308,13600.0
2012-06-18 10:15:00,37.01,37.05,37.01,37.05,119800.0,23.9308,23.9566,23.9308,23.9566,119800.0
2012-06-18 10:20:00,37.05,37.07,37.03,37.04,71900.0,23.9566,23.9695,23.9437,23.9502,71900.0
2012-06-18 10:25:00,37.04,37.06,37.04,37.04,86900.0,23.9502,23.9631,23.9502,23.9502,86900.0
2012-06-18 10:30:00,37.04,37.05,37.03,37.03,21500.0,23.9502,23.9566,23.9437,23.9437,21500.0
2012-06-18 10:35:00,37.03,37.07,37.03,37.06,31400.0,23.9437,23.9695,23.9437,23.9631,31400.0
2012-06-18 10:40:00,37.07,37.09,37.06,37.09,22500.0,23.9695,23.9825,23.9631,23.9825,22500.0
2012-06-18 10:45:00,37.08,37.12,37.07,37.11,84100.0,23.976,24.0019,23.9695,23.9954,84100.0
2012-06-18 10:50:00,37.11,37.12,37.08,37.08,111200.0,23.9954,24.0019,23.976,23.976,111200.0
2012-06-18 10:55:00,37.08,37.09,37.03,37.06,40400.0,23.976,23.9825,23.9437,23.9631,40400.0
2012-06-18 11:00:00,37.05,37.06,37.03,37.04,112500.0,23.9566,23.9631,23.9437,23.9502,112500.0
2012-06-18 11:05:00,37.04,37.05,37.02,37.04,78000.0,23.9502,23.9566,23.9372,23.9502,78000.0
2012-06-18 11:10:00,37.04,37.09,37.03,37.09,74000.0,23.9502,23.9825,23.9437,23.9825,74000.0
2012-06-18 11:15:00,37.09,37.09,37.04,37.04,88700.0,23.9825,23.9825,23.9502,23.9502,88700.0
2012-06-18 11:20:00,37.05,37.08,37.05,37.08,86900.0,23.9566,23.976,23.9566,23.976,86900.0
2012-06-18 11:25:00,37.08,37.12,37.07,37.12,47800.0,23.976,24.0019,23.9695,24.0019,47800.0
2012-06-18 11:30:00,37.11,37.13,37.11,37.11,47800.0,23.9954,24.0083,23.9954,23.9954,47800.0
2012-06-18 11:35:00,37.11,37.13,37.08,37.08,29900.0,23.9954,24.0083,23.976,23.976,29900.0
2012-06-18 11:40:00,37.09,37.09,37.06,37.08,39300.0,23.9825,23.9825,23.9631,23.976,39300.0
2012-06-18 11:45:00,37.09,37.1,37.04,37.04,35300.0,23.9825,23.9889,23.9502,23.9502,35300.0
2012-06-18 11:50:00,37.05,37.07,37.02,37.06,43200.0,23.9566,23.9695,23.9372,23.9631,43200.0
2012-06-18 11:55:00,37.06,37.07,37.05,37.07,39000.0,23.9631,23.9695,23.9566,23.9695,39000.0
2012-06-18 12:00:00,37.06,37.06,37.05,37.05,39700.0,23.9631,23.9631,23.9566,23.9566,39700.0
2012-06-18 12:05:00,37.05,37.05,37.03,37.03,11100.0,23.9566,23.9566,23.9437,23.9437,11100.0
2012-06-18 12:10:00,37.03,37.06,37.03,37.05,12300.0,23.9437,23.9631,23.9437,23.9566,12300.0
2012-06-18 12:15:00,37.05,37.06,37.04,37.05,35800.0,23.9566,23.9631,23.9502,23.9566,35800.0
2012-06-18 12:20:00,37.05,37.05,37.04,37.05,27200.0,23.9566,23.9566,23.9502,23.9566,27200.0
2012-06-18 12:25:00,37.05,37.05,37.03,37.04,17300.0,23.9566,23.9566,23.9437,23.9502,17300.0
2012-06-18 12:30:00,37.04,37.06,37.03,37.04,14200.0,23.9502,23.9631,23.9437,23.9502,14200.0
2012-06-18 12:35:00,37.05,37.05,37.03,37.04,19900.0,23.9566,23.9566,23.9437,23.9502,19900.0
2012-06-18 12:40:00,37.04,37.04,37.03,37.04,9800.0,23.9502,23.9502,23.9437,23.9502,9800.0
2012-06-18 12:45:00,37.05,37.06,37.04,37.06,25100.0,23.9566,23.9631,23.9502,23.9631,25100.0
2012-06-18 12:50:00,37.06,37.08,37.04,37.05,14500.0,23.9631,23.976,23.9502,23.9566,14500.0
2012-06-18 12:55:00,37.04,37.06,37.03,37.04,29600.0,23.9502,23.9631,23.9437,23.9502,29600.0
2012-06-18 13:00:00,37.05,37.06,37.04,37.05,29200.0,23.9566,23.9631,23.9502,23.9566,29200.0
2012-06-18 13:05:00,37.04,37.07,37.04,37.06,58900.0,23.9502,23.9695,23.9502,23.9631,58900.0
2012-06-18 13:10:00,37.07,37.08,37.06,37.07,14900.0,23.9695,23.976,23.9631,23.9695,14900.0
2012-06-18 13:15:00,37.08,37.08,37.07,37.08,5500.0,23.976,23.976,23.9695,23.976,5500.0
2012-06-18 13:20:00,37.07,37.09,37.07,37.07,15500.0,23.9695,23.9825,23.9695,23.9695,15500.0
2012-06-18 13:25:00,37.07,37.08,37.06,37.07,110200.0,23.9695,23.976,23.9631,23.9695,110200.0
2012-06-18 13:30:00,37.06,37.07,37.04,37.04,16800.0,23.9631,23.9695,23.9502,23.9502,16800.0
2012-06-18 13:35:00,37.05,37.06,37.04,37.05,18000.0,23.9566,23.9631,23.9502,23.9566,18000.0
2012-06-18 13:40:00,37.06,37.06,37.05,37.05,13400.0,23.9631,23.9631,23.9566,23.9566,13400.0
2012-06-18 13:45:00,37.06,37.08,37.05,37.05,66300.0,23.9631,23.976,23.9566,23.9566,66300.0
2012-06-18 13:50:00,37.05,37.06,37.05,37.05,13100.0,23.9566,23.9631,23.9566,23.9566,13100.0
2012-06-18 13:55:00,37.05,37.07,37.04,37.07,73100.0,23.9566,23.9695,23.9502,23.9695,73100.0
2012-06-18 14:00:00,37.07,37.07,37.03,37.04,15300.0,23.9695,23.9695,23.9437,23.9502,15300.0
2012-06-18 14:05:00,37.03,37.04,37.02,37.03,13400.0,23.9437,23.9502,23.9372,23.9437,13400.0
2012-06-18 14:10:00,37.03,37.05,37.02,37.03,41500.0,23.9437,23.9566,23.9372,23.9437,41500.0
2012-06-18 14:15:00,37.04,37.07,37.04,37.05,77900.0,23.9502,23.9695,23.9502,23.9566,77900.0
2012-06-18 14:20:00,37.04,37.05,37.04,37.05,21900.0,23.9502,23.9566,23.9502,23.9566,21900.0
2012-06-18 14:25:00,37.05,37.05,37.03,37.04,75900.0,23.9566,23.9566,23.9437,23.9502,75900.0
2012-06-18 14:30:00,37.03,37.05,37.03,37.04,89400.0,23.9437,23.9566,23.9437,23.9502,89400.0
2012-06-18 14:35:00,37.04,37.07,37.03,37.06,30900.0,23.9502,23.9695,23.9437,23.9631,30900.0
2012-06-18 14:40:00,37.07,37.07,37.05,37.05,22400.0,23.9695,23.9695,23.9566,23.9566,22400.0
2012-06-18 14:45:00,37.05,37.06,37.04,37.05,22100.0,23.9566,23.9631,23.9502,23.9566,22100.0
2012-06-18 14:50:00,37.04,37.05,37.03,37.04,50900.0,23.9502,23.9566,23.9437,23.9502,50900.0
2012-06-18 14:55:00,37.03,37.05,37.03,37.05,48400.0,23.9437,23.9566,23.9437,23.9566,48400.0
2012-06-18 15:00:00,37.04,37.05,37.04,37.05,25500.0,23.9502,23.9566,23.9502,23.9566,25500.0
2012-06-18 15:05:00,37.04,37.06,37.04,37.05,36800.0,23.9502,23.9631,23.9502,23.9566,36800.0
2012-06-18 15:10:00,37.04,37.05,37.0,37.01,33400.0,23.9502,23.9566,23.9243,23.9308,33400.0
2012-06-18 15:15:00,37.0,37.02,37.0,37.01,39400.0,23.9243,23.9372,23.9243,23.9308,39400.0
2012-06-18 15:20:00,37.01,37.03,37.01,37.01,27100.0,23.9308,23.9437,23.9308,23.9308,27100.0
2012-06-18 15:25:00,37.01,37.05,37.01,37.04,43400.0,23.9308,23.9566,23.9308,23.9502,43400.0
2012-06-18 15:30:00,37.05,37.07,37.03,37.03,82200.0,23.9566,23.9695,23.9437,23.9437,82200.0
2012-06-18 15:35:00,37.04,37.06,37.03,37.05,69800.0,23.9502,23.9631,23.9437,23.9566,69800.0
2012-06-18 15:40:00,37.06,37.09,37.04,37.07,85100.0,23.9631,23.9825,23.9502,23.9695,85100.0
2012-06-18 15:45:00,37.07,37.08,37.05,37.05,172500.0,23.9695,23.976,23.9566,23.9566,172500.0
2012-06-18 15:50:00,37.05,37.06,37.03,37.04,161800.0,23.9566,23.9631,23.9437,23.9502,161800.0
2012-06-18 15:55:00,37.04,37.09,37.04,37.08,974600.0,23.9502,23.9825,23.9502,23.976,974600.0
2012-06-19 09:30:00,37.17,37.19,37.16,37.18,44600.0,24.0342,24.0471,24.0277,24.0407,44600.0
2012-06-19 09:35:00,37.19,37.19,37.09,37.09,35600.0,24.0471,24.0471,23.9825,23.9825,35600.0
2012-06-19 09:40:00,37.09,37.09,37.02,37.04,82600.0,23.9825,23.9825,23.9372,23.9502,82600.0
2012-06-19 09:45:00,37.03,37.04,36.99,37.01,152700.0,23.9437,23.9502,23.9178,23.9308,152700.0
2012-06-19 09:50:00,37.0,37.05,37.0,37.04,33800.0,23.9243,23.9566,23.9243,23.9502,33800.0
2012-06-19 09:55:00,37.05,37.11,37.05,37.09,135300.0,23.9566,23.9954,23.9566,23.9825,135300.0
2012-06-19 10:00:00,37.09,37.13,37.09,37.11,84100.0,23.9825,24.0083,23.9825,23.9954,84100.0
2012-06-19 10:05:00,37.12,37.13,37.1,37.12,106100.0,24.0019,24.0083,23.9889,24.0019,106100.0
2012-06-19 10:10:00,37.11,37.11,37.09,37.1,65600.0,23.9954,23.9954,23.9825,23.9889,65600.0
2012-06-19 10:15:00,37.09,37.1,37.05,37.06,615600.0,23.9825,23.9889,23.9566,23.9631,615600.0
2012-06-19 10:20:00,37.06,37.07,37.04,37.05,186300.0,23.9631,23.9695,23.9502,23.9566,186300.0
2012-06-19 10:25:00,37.05,37.1,37.05,37.1,93000.0,23.9566,23.9889,23.9566,23.9889,93000.0
2012-06-19 10:30:00,37.1,37.11,37.08,37.1,39300.0,23.9889,23.9954,23.976,23.9889,39300.0
2012-06-19 10:35:00,37.09,37.12,37.09,37.1,11900.0,23.9825,24.0019,23.9825,23.9889,11900.0
2012-06-19 10:40:00,37.09,37.12,37.09,37.1,22300.0,23.9825,24.0019,23.9825,23.9889,22300.0
2012-06-19 10:45:00,37.09,37.14,37.09,37.13,30300.0,23.9825,24.0148,23.9825,24.0083,30300.0
2012-06-19 10:50:00,37.13,37.16,37.13,37.16,29800.0,24.0083,24.0277,24.0083,24.0277,29800.0
2012-06-19 10:55:00,37.16,37.16,37.13,37.15,30600.0,24.0277,24.0277,24.0083,24.0213,30600.0
2012-06-19 11:00:00,37.15,37.16,37.12,37.12,64300.0,24.0213,24.0277,24.0019,24.0019,64300.0
2012-06-19 11:05:00,37.13,37.14,37.12,37.14,20000.0,24.0083,24.0148,24.0019,24.0148,20000.0
2012-06-19 11:10:00,37.14,37.16,37.13,37.13,63400.0,24.0148,24.0277,24.0083,24.0083,63400.0
2012-06-19 11:15:00,37.13,37.16,37.13,37.14,19700.0,24.0083,24.0277,24.0083,24.0148,19700.0
2012-06-19 11:20:00,37.14,37.17,37.13,37.17,26800.0,24.0148,24.0342,24.0083,24.0342,26800.0
2012-06-19 11:25:00,37.17,37.18,37.16,37.18,40600.0,24.0342,24.0407,24.0277,24.0407,40600.0
2012-06-19 11:30:00,37.18,37.18,37.16,37.16,58600.0,24.0407,24.0407,24.0277,24.0277,58600.0
2012-06-19 11:35:00,37.16,37.18,37.16,37.18,46100.0,24.0277,24.0407,24.0277,24.0407,46100.0
2012-06-19 11:40:00,37.18,37.2,37.17,37.2,37300.0,24.0407,24.0536,24.0342,24.0536,37300.0
2012-06-19 11:45:00,37.2,37.21,37.19,37.2,49000.0,24.0536,24.0601,24.0471,24.0536,49000.0
2012-06-19 11:50:00,37.21,37.22,37.2,37.2,88700.0,24.0601,24.0665,24.0536,24.0536,88700.0
2012-06-19 11:55:00,37.2,37.22,37.2,37.22,23300.0,24.0536,24.0665,24.0536,24.0665,23300.0
2012-06-19 12:00:00,37.22,37.22,37.21,37.21,7200.0,24.0665,24.0665,24.0601,24.0601,7200.0
2012-06-19 12:05:00,37.22,37.22,37.21,37.21,13000.0,24.0665,24.0665,24.0601,24.0601,13000.0
2012-06-19 12:10:00,37.21,37.21,37.19,37.2,110200.0,24.0601,24.0601,24.0471,24.0536,110200.0
2012-06-19 12:15:00,37.19,37.21,37.19,37.2,29500.0,24.0471,24.0601,24.0471,24.0536,29500.0
2012-06-19 12:20:00,37.2,37.21,37.2,37.2,12700.0,24.0536,24.0601,24.0536,24.0536,12700.0
2012-06-19 12:25:00,37.2,37.22,37.2,37.22,23100.0,24.0536,24.0665,24.0536,24.0665,23100.0
2012-06-19 12:30:00,37.22,37.23,37.21,37.23,39500.0,24.0665,24.073,24.0601,24.073,39500.0
2012-06-19 12:35:00,37.23,37.23,37.22,37.22,38700.0,24.073,24.073,24.0665,24.0665,38700.0
2012-06-19 12:40:00,37.22,37.23,37.22,37.22,62100.0,24.0665,24.073,24.0665,24.0665,62100.0
2012-06-19 12:45:00,37.23,37.23,37.22,37.23,73900.0,24.073,24.073,24.0665,24.073,73900.0
2012-06-19 12:50:00,37.22,37.23,37.22,37.23,44500.0,24.0665,24.073,24.0665,24.073,44500.0
2012-06-19 12:55:00,37.23,37.23,37.22,37.23,45800.0,24.073,24.073,24.0665,24.073,45800.0
2012-06-19 13:00:00,37.23,37.23,37.22,37.23,37200.0,24.073,24.073,24.0665,24.073,37200.0
2012-06-19 13:05:00,37.23,37.24,37.22,37.24,14800.0,24.073,24.0795,24.0665,24.0795,14800.0
2012-06-19 13:10:00,37.23,37.25,37.23,37.23,47300.0,24.073,24.0859,24.073,24.073,47300.0
2012-06-19 13:15:00,37.23,37.25,37.23,37.24,39000.0,24.073,24.0859,24.073,24.0795,39000.0
2012-06-19 13:20:00,37.23,37.25,37.23,37.24,15600.0,24.073,24.0859,24.073,24.0795,15600.0
2012-06-19 13:25:00,37.23,37.24,37.23,37.23,22200.0,24.073,24.0795,24.073,24.073,22200.0
2012-06-19 13:30:00,37.23,37.26,37.23,37.26,177600.0,24.073,24.0924,24.073,24.0924,177600.0
2012-06-19 13:35:00,37.25,37.27,37.25,37.25,43900.0,24.0859,24.0989,24.0859,24.0859,43900.0
2012-06-19 13:40:00,37.25,37.26,37.24,37.25,22300.0,24.0859,24.0924,24.0795,24.0859,22300.0
2012-06-19 13:45:00,37.25,37.26,37.25,37.25,25200.0,24.0859,24.0924,24.0859,24.0859,25200.0
2012-06-19 13:50:00,37.24,37.26,37.24,37.26,8000.0,24.0795,24.0924,24.0795,24.0924,8000.0
2012-06-19 13:55:00,37.25,37.27,37.25,37.27,12400.0,24.0859,24.0989,24.0859,24.0989,12400.0
2012-06-19 14:00:00,37.27,37.27,37.25,37.26,15200.0,24.0989,24.0989,24.0859,24.0924,15200.0
2012-06-19 14:05:00,37.25,37.26,37.22,37.22,18200.0,24.0859,24.0924,24.0665,24.0665,18200.0
2012-06-19 14:10:00,37.23,37.23,37.2,37.2,15100.0,24.073,24.073,24.0536,24.0536,15100.0
2012-06-19 14:15:00,37.2,37.21,37.19,37.2,37400.0,24.0536,24.0601,24.0471,24.0536,37400.0
2012-06-19 14:20:00,37.2,37.2,37.19,37.19,11400.0,24.0536,24.0536,24.0471,24.0471,11400.0
2012-06-19 14:25:00,37.19,37.2,37.16,37.18,151900.0,24.0471,24.0536,24.0277,24.0407,151900.0
2012-06-19 14:30:00,37.18,37.18,37.12,37.14,193800.0,24.0407,24.0407,24.0019,24.0148,193800.0
2012-06-19 14:35:00,37.13,37.15,37.12,37.14,52300.0,24.0083,24.0213,24.0019,24.0148,52300.0
2012-06-19 14:40:00,37.15,37.15,37.13,37.13,25200.0,24.0213,24.0213,24.0083,24.0083,25200.0
2012-06-19 14:45:00,37.14,37.14,37.11,37.11,59300.0,24.0148,24.0148,23.9954,23.9954,59300.0
2012-06-19 14:50:00,37.12,37.13,37.11,37.13,31200.0,24.0019,24.0083,23.9954,24.0083,31200.0
2012-06-19 14:55:00,37.13,37.14,37.12,37.13,23900.0,24.0083,24.0148,24.0019,24.0083,23900.0
2012-06-19 15:00:00,37.14,37.14,37.12,37.12,67700.0,24.0148,24.0148,24.0019,24.0019,67700.0
2012-06-19 15:05:00,37.12,37.13,37.12,37.13,56600.0,24.0019,24.0083,24.0019,24.0083,56600.0
2012-06-19 15:10:00,37.13,37.15,37.13,37.14,158300.0,24.0083,24.0213,24.0083,24.0148,158300.0
2012-06-19 15:15:00,37.13,37.15,37.13,37.15,55700.0,24.0083,24.0213,24.0083,24.0213,55700.0
2012-06-19 15:20:00,37.14,37.15,37.13,37.13,28800.0,24.0148,24.0213,24.0083,24.0083,28800.0
2012-06-19 15:25:00,37.14,37.14,37.1,37.1,93900.0,24.0148,24.0148,23.9889,23.9889,93900.0
2012-06-19 15:30:00,37.1,37.11,37.08,37.08,55800.0,23.9889,23.9954,23.976,23.976,55800.0
2012-06-19 15:35:00,37.09,37.09,37.05,37.06,172900.0,23.9825,23.9825,23.9566,23.9631,172900.0
2012-06-19 15:40:00,37.05,37.06,37.03,37.04,139300.0,23.9566,23.9631,23.9437,23.9502,139300.0
2012-06-19 15:45:00,37.04,37.04,36.99,36.99,104000.0,23.9502,23.9502,23.9178,23.9178,104000.0
2012-06-19 15:50:00,36.99,37.01,36.99,37.0,66700.0,23.9178,23.9308,23.9178,23.9243,66700.0
2012-06-19 15:55:00,37.0,37.03,36.99,37.02,462100.0,23.9243,23.9437,23.9178,23.9372,462100.0
2012-06-20 09:30:00,36.99,37.01,36.94,36.97,260600.0,23.9178,23.9308,23.8855,23.9049,260600.0
2012-06-20 09:35:00,36.97,37.03,36.96,36.99,192100.0,23.9049,23.9437,23.8984,23.9178,192100.0
2012-06-20 09:40:00,36.99,37.0,36.94,36.96,85500.0,23.9178,23.9243,23.8855,23.8984,85500.0
2012-06-20 09:45:00,36.96,36.97,36.92,36.92,94500.0,23.8984,23.9049,23.8726,23.8726,94500.0
2012-06-20 09:50:00,36.92,36.92,36.83,36.83,162600.0,23.8726,23.8726,23.8144,23.8144,162600.0
2012-06-20 09:55:00,36.83,36.84,36.73,36.74,334900.0,23.8144,23.8208,23.7497,23.7562,334900.0
2012-06-20 10:00:00,36.74,36.81,36.74,36.81,85700.0,23.7562,23.8014,23.7562,23.8014,85700.0
2012-06-20 10:05:00,36.81,36.83,36.8,36.81,16200.0,23.8014,23.8144,23.795,23.8014,16200.0
2012-06-20 10:10:00,36.82,36.85,36.81,36.85,45500.0,23.8079,23.8273,23.8014,23.8273,45500.0
2012-06-20 10:15:00,36.84,36.86,36.81,36.81,67500.0,23.8208,23.8338,23.8014,23.8014,67500.0
2012-06-20 10:20:00,36.81,36.83,36.81,36.82,31200.0,23.8014,23.8144,23.8014,23.8079,31200.0
2012-06-20 10:25:00,36.83,36.83,36.8,36.8,75800.0,23.8144,23.8144,23.795,23.795,75800.0
2012-06-20 10:30:00,36.8,36.83,36.8,36.82,22500.0,23.795,23.8144,23.795,23.8079,22500.0
2012-06-20 10:35:00,36.83,36.84,36.82,36.83,35200.0,23.8144,23.8208,23.8079,23.8144,35200.0
2012-06-20 10:40:00,36.83,36.87,36.82,36.87,29300.0,23.8144,23.8402,23.8079,23.8402,29300.0
2012-06-20 10:45:00,36.87,36.88,36.84,36.85,68400.0,23.8402,23.8467,23.8208,23.8273,68400.0
2012-06-20 10:50:00,36.85,36.86,36.84,36.84,7300.0,23.8273,23.8338,23.8208,23.8208,7300.0
2012-06-20 10:55:00,36.84,36.86,36.84,36.86,51900.0,23.8208,23.8338,23.8208,23.8338,51900.0
2012-06-20 11:00:00,36.86,36.87,36.85,36.86,18700.0,23.8338,23.8402,23.8273,23.8338,18700.0
2012-06-20 11:05:00,36.85,36.85,36.83,36.83,47900.0,23.8273,23.8273,23.8144,23.8144,47900.0
2012-06-20 11:10:00,36.83,36.86,36.83,36.86,147600.0,23.8144,23.8338,23.8144,23.8338,147600.0
2012-06-20 11:15:00,36.86,36.88,36.85,36.86,248000.0,23.8338,23.8467,23.8273,23.8338,248000.0
2012-06-20 11:20:00,36.86,36.87,36.85,36.86,26100.0,23.8338,23.8402,23.8273,23.8338,26100.0
2012-06-20 11:25:00,36.85,36.86,36.84,36.86,22000.0,23.8273,23.8338,23.8208,23.8338,22000.0
2012-06-20 11:30:00,36.85,36.87,36.83,36.84,80000.0,23.8273,23.8402,23.8144,23.8208,80000.0
2012-06-20 11:35:00,36.83,36.85,36.83,36.84,138800.0,23.8144,23.8273,23.8144,23.8208,138800.0
2012-06-20 11:40:00,36.83,36.85,36.83,36.85,37300.0,23.8144,23.8273,23.8144,23.8273,37300.0
2012-06-20 11:45:00,36.84,36.84,36.83,36.84,9100.0,23.8208,23.8208,23.8144,23.8208,9100.0
2012-06-20 11:50:00,36.84,36.84,36.81,36.82,35900.0,23.8208,23.8208,23.8014,23.8079,35900.0
2012-06-20 11:55:00,36.81,36.82,36.79,36.79,30200.0,23.8014,23.8079,23.7885,23.7885,30200.0
2012-06-20 12:00:00,36.79,36.8,36.78,36.78,134700.0,23.7885,23.795,23.782,23.782,134700.0
2012-06-20 12:05:00,36.79,36.79,36.78,36.78,43200.0,23.7885,23.7885,23.782,23.782,43200.0
2012-06-20 12:10:00,36.79,36.81,36.79,36.8,71200.0,23.7885,23.8014,23.7885,23.795,71200.0
2012-06-20 12:15:00,36.8,36.82,36.8,36.81,13100.0,23.795,23.8079,23.795,23.8014,13100.0
2012-06-20 12:20:00,36.8,36.81,36.77,36.77,13900.0,23.795,23.8014,23.7756,23.7756,13900.0
2012-06-20 12:25:00,36.77,36.78,36.75,36.77,28000.0,23.7756,23.782,23.7626,23.7756,28000.0
2012-06-20 12:30:00,36.77,36.81,36.6,36.68,667800.0,23.7756,23.8014,23.6656,23.7174,667800.0
2012-06-20 12:35:00,36.68,36.68,36.63,36.65,212600.0,23.7174,23.7174,23.685,23.698,212600.0
2012-06-20 12:40:00,36.65,36.7,36.64,36.7,101600.0,23.698,23.7303,23.6915,23.7303,101600.0
2012-06-20 12:45:00,36.7,36.75,36.69,36.7,79700.0,23.7303,23.7626,23.7238,23.7303,79700.0
2012-06-20 12:50:00,36.7,36.73,36.67,36.71,30100.0,23.7303,23.7497,23.7109,23.7368,30100.0
2012-06-20 12:55:00,36.72,36.75,36.69,36.73,99000.0,23.7432,23.7626,23.7238,23.7497,99000.0
2012-06-20 13:00:00,36.73,36.79,36.73,36.78,129000.0,23.7497,23.7885,23.7497,23.782,129000.0
2012-06-20 13:05:00,36.79,36.83,36.76,36.81,104000.0,23.7885,23.8144,23.7691,23.8014,104000.0
2012-06-20 13:10:00,36.81,36.81,36.76,36.77,50200.0,23.8014,23.8014,23.7691,23.7756,50200.0
2012-06-20 13:15:00,36.77,36.79,36.75,36.75,40100.0,23.7756,23.7885,23.7626,23.7626,40100.0
2012-06-20 13:20:00,36.75,36.78,36.75,36.78,37100.0,23.7626,23.782,23.7626,23.782,37100.0
2012-06-20 13:25:00,36.78,36.79,36.75,36.75,71400.0,23.782,23.7885,23.7626,23.7626,71400.0
2012-06-20 13:30:00,36.76,36.77,36.73,36.73,35100.0,23.7691,23.7756,23.7497,23.7497,35100.0
2012-06-20 13:35:00,36.73,36.75,36.71,36.72,143600.0,23.7497,23.7626,23.7368,23.7432,143600.0
2012-06-20 13:40:00,36.72,36.73,36.7,36.7,20300.0,23.7432,23.7497,23.7303,23.7303,20300.0
2012-06-20 13:45:00,36.7,36.71,36.7,36.7,11900.0,23.7303,23.7368,23.7303,23.7303,11900.0
2012-06-20 13:50:00,36.7,36.71,36.67,36.67,41900.0,23.7303,23.7368,23.7109,23.7109,41900.0
2012-06-20 13:55:00,36.68,36.69,36.66,36.69,47000.0,23.7174,23.7238,23.7044,23.7238,47000.0
2012-06-20 14:00:00,36.68,36.69,36.64,36.69,50300.0,23.7174,23.7238,23.6915,23.7238,50300.0
2012-06-20 14:05:00,36.68,36.71,36.68,36.71,142300.0,23.7174,23.7368,23.7174,23.7368,142300.0
2012-06-20 14:10:00,36.7,36.72,36.7,36.7,43500.0,23.7303,23.7432,23.7303,23.7303,43500.0
2012-06-20 14:15:00,36.69,36.71,36.65,36.65,72300.0,23.7238,23.7368,23.698,23.698,72300.0
2012-06-20 14:20:00,36.66,36.66,36.61,36.62,245500.0,23.7044,23.7044,23.6721,23.6786,245500.0
2012-06-20 14:25:00,36.62,36.63,36.6,36.61,78100.0,23.6786,23.685,23.6656,23.6721,78100.0
2012-06-20 14:30:00,36.61,36.62,36.58,36.58,155300.0,23.6721,23.6786,23.6527,23.6527,155300.0
2012-06-20 14:35:00,36.58,36.61,36.57,36.58,59000.0,23.6527,23.6721,23.6462,23.6527,59000.0
2012-06-20 14:40:00,36.57,36.58,36.54,36.55,105500.0,23.6462,23.6527,23.6268,23.6333,105500.0
2012-06-20 14:45:00,36.55,36.55,36.5,36.54,155300.0,23.6333,23.6333,23.601,23.6268,155300.0
2012-06-20 14:50:00,36.55,36.56,36.53,36.55,36000.0,23.6333,23.6398,23.6204,23.6333,36000.0
2012-06-20 14:55:00,36.55,36.57,36.55,36.55,42100.0,23.6333,23.6462,23.6333,23.6333,42100.0
2012-06-20 15:00:00,36.56,36.57,36.54,36.54,42500.0,23.6398,23.6462,23.6268,23.6268,42500.0
2012-06-20 15:05:00,36.55,36.56,36.54,36.54,87400.0,23.6333,23.6398,23.6268,23.6268,87400.0
2012-06-20 15:10:00,36.55,36.56,36.54,36.56,27500.0,23.6333,23.6398,23.6268,23.6398,27500.0
2012-06-20 15:15:00,36.56,36.56,36.51,36.51,28300.0,23.6398,23.6398,23.6075,23.6075,28300.0
2012-06-20 15:20:00,36.51,36.55,36.51,36.55,50200.0,23.6075,23.6333,23.6075,23.6333,50200.0
2012-06-20 15:25:00,36.55,36.63,36.55,36.63,22500.0,23.6333,23.685,23.6333,23.685,22500.0
2012-06-20 15:30:00,36.63,36.65,36.6,36.6,101100.0,23.685,23.698,23.6656,23.6656,101100.0
2012-06-20 15:35:00,36.6,36.62,36.59,36.6,39800.0,23.6656,23.6786,23.6592,23.6656,39800.0
2012-06-20 15:40:00,36.6,36.62,36.58,36.62,68700.0,23.6656,23.6786,23.6527,23.6786,68700.0
2012-06-20 15:45:00,36.62,36.63,36.61,36.62,56200.0,23.6786,23.685,23.6721,23.6786,56200.0
2012-06-20 15:50:00,36.61,36.62,36.59,36.6,96600.0,23.6721,23.6786,23.6592,23.6656,96600.0
2012-06-20 15:55:00,36.59,36.63,36.59,36.62,629200.0,23.6592,23.685,23.6592,23.6786,629200.0
2012-06-21 09:30:00,36.67,36.86,36.65,36.84,88500.0,23.7109,23.8338,23.698,23.8208,88500.0
2012-06-21 09:35:00,36.85,36.85,36.74,36.77,45700.0,23.8273,23.8273,23.7562,23.7756,45700.0
2012-06-21 09:40:00,36.77,36.83,36.77,36.78,65200.0,23.7756,23.8144,23.7756,23.782,65200.0
2012-06-21 09:45:00,36.78,36.79,36.75,36.75,113700.0,23.782,23.7885,23.7626,23.7626,113700.0
2012-06-21 09:50:00,36.75,36.8,36.75,36.79,76100.0,23.7626,23.795,23.7626,23.7885,76100.0
2012-06-21 09:55:00,36.79,36.8,36.76,36.76,56400.0,23.7885,23.795,23.7691,23.7691,56400.0
2012-06-21 10:00:00,36.75,36.77,36.68,36.77,139200.0,23.7626,23.7756,23.7174,23.7756,139200.0
2012-06-21 10:05:00,36.76,36.8,36.75,36.78,61000.0,23.7691,23.795,23.7626,23.782,61000.0
2012-06-21 10:10:00,36.77,36.8,36.76,36.77,14900.0,23.7756,23.795,23.7691,23.7756,14900.0
2012-06-21 10:15:00,36.77,36.78,36.76,36.77,17700.0,23.7756,23.782,23.7691,23.7756,17700.0
2012-06-21 10:20:00,36.77,36.8,36.75,36.76,55600.0,23.7756,23.795,23.7626,23.7691,55600.0
2012-06-21 10:25:00,36.77,36.77,36.72,36.73,38900.0,23.7756,23.7756,23.7432,23.7497,38900.0
2012-06-21 10:30:00,36.73,36.77,36.72,36.77,204900.0,23.7497,23.7756,23.7432,23.7756,204900.0
2012-06-21 10:35:00,36.78,36.79,36.77,36.78,266000.0,23.782,23.7885,23.7756,23.782,266000.0
2012-06-21 10:40:00,36.79,36.81,36.78,36.8,66300.0,23.7885,23.8014,23.782,23.795,66300.0
2012-06-21 10:45:00,36.81,36.82,36.79,36.8,65700.0,23.8014,23.8079,23.7885,23.795,65700.0
2012-06-21 10:50:00,36.8,36.8,36.72,36.72,41300.0,23.795,23.795,23.7432,23.7432,41300.0
2012-06-21 10:55:00,36.72,36.74,36.71,36.73,22600.0,23.7432,23.7562,23.7368,23.7497,22600.0
2012-06-21 11:00:00,36.74,36.74,36.68,36.69,90400.0,23.7562,23.7562,23.7174,23.7238,90400.0
2012-06-21 11:05:00,36.69,36.73,36.69,36.71,58400.0,23.7238,23.7497,23.7238,23.7368,58400.0
2012-06-21 11:10:00,36.71,36.73,36.7,36.71,38300.0,23.7368,23.7497,23.7303,23.7368,38300.0
2012-06-21 11:15:00,36.71,36.76,36.71,36.76,27400.0,23.7368,23.7691,23.7368,23.7691,27400.0
2012-06-21 11:20:00,36.76,36.77,36.75,36.76,18500.0,23.7691,23.7756,23.7626,23.7691,18500.0
2012-06-21 11:25:00,36.75,36.75,36.71,36.71,12400.0,23.7626,23.7626,23.7368,23.7368,12400.0
2012-06-21 11:30:00,36.72,36.73,36.7,36.72,58600.0,23.7432,23.7497,23.7303,23.7432,58600.0
2012-06-21 11:35:00,36.72,36.73,36.7,36.72,13000.0,23.7432,23.7497,23.7303,23.7432,13000.0
2012-06-21 11:40:00,36.72,36.74,36.69,36.74,28800.0,23.7432,23.7562,23.7238,23.7562,28800.0
2012-06-21 11:45:00,36.74,36.76,36.73,36.75,15800.0,23.7562,23.7691,23.7497,23.7626,15800.0
2012-06-21 11:50:00,36.76,36.76,36.75,36.76,42400.0,23.7691,23.7691,23.7626,23.7691,42400.0
2012-06-21 11:55:00,36.76,36.77,36.76,36.77,16700.0,23.7691,23.7756,23.7691,23.7756,16700.0
2012-06-21 12:00:00,36.76,36.77,36.73,36.75,24400.0,23.7691,23.7756,23.7497,23.7626,24400.0
2012-06-21 12:05:00,36.74,36.74,36.72,36.74,12500.0,23.7562,23.7562,23.7432,23.7562,12500.0
2012-06-21 12:10:00,36.73,36.74,36.72,36.72,20500.0,23.7497,23.7562,23.7432,23.7432,20500.0
2012-06-21 12:15:00,36.73,36.73,36.69,36.69,193100.0,23.7497,23.7497,23.7238,23.7238,193100.0
2012-06-21 12:20:00,36.7,36.7,36.65,36.65,26500.0,23.7303,23.7303,23.698,23.698,26500.0
2012-06-21 12:25:00,36.66,36.67,36.59,36.59,112300.0,23.7044,23.7109,23.6592,23.6592,112300.0
2012-06-21 12:30:00,36.59,36.64,36.59,36.62,168500.0,23.6592,23.6915,23.6592,23.6786,168500.0
2012-06-21 12:35:00,36.61,36.65,36.61,36.64,23400.0,23.6721,23.698,23.6721,23.6915,23400.0
2012-06-21 12:40:00,36.64,36.65,36.61,36.61,55900.0,23.6915,23.698,23.6721,23.6721,55900.0
2012-06-21 12:45:00,36.61,36.63,36.61,36.62,26400.0,23.6721,23.685,23.6721,23.6786,26400.0
2012-06-21 12:50:00,36.62,36.63,36.6,36.63,24100.0,23.6786,23.685,23.6656,23.685,24100.0
2012-06-21 12:55:00,36.63,36.63,36.62,36.62,4700.0,23.685,23.685,23.6786,23.6786,4700.0
2012-06-21 13:00:00,36.62,36.62,36.61,36.61,60500.0,23.6786,23.6786,23.6721,23.6721,60500.0
2012-06-21 13:05:00,36.62,36.63,36.61,36.61,41200.0,23.6786,23.685,23.6721,23.6721,41200.0
2012-06-21 13:10:00,36.61,36.62,36.55,36.55,128500.0,23.6721,23.6786,23.6333,23.6333,128500.0
2012-06-21 13:15:00,36.55,36.57,36.54,36.54,19000.0,23.6333,23.6462,23.6268,23.6268,19000.0
2012-06-21 13:20:00,36.54,36.57,36.54,36.54,28900.0,23.6268,23.6462,23.6268,23.6268,28900.0
2012-06-21 13:25:00,36.54,36.54,36.51,36.52,24400.0,23.6268,23.6268,23.6075,23.6139,24400.0
2012-06-21 13:30:00,36.51,36.55,36.51,36.53,27700.0,23.6075,23.6333,23.6075,23.6204,27700.0
2012-06-21 13:35:00,36.53,36.53,36.47,36.47,44200.0,23.6204,23.6204,23.5816,23.5816,44200.0
2012-06-21 13:40:00,36.47,36.47,36.42,36.43,86400.0,23.5816,23.5816,23.5493,23.5557,86400.0
2012-06-21 13:45:00,36.43,36.44,36.4,36.4,29500.0,23.5557,23.5622,23.5363,23.5363,29500.0
2012-06-21 13:50:00,36.41,36.41,36.39,36.4,153800.0,23.5428,23.5428,23.5299,23.5363,153800.0
2012-06-21 13:55:00,36.41,36.43,36.4,36.42,39800.0,23.5428,23.5557,23.5363,23.5493,39800.0
2012-06-21 14:00:00,36.43,36.44,36.39,36.4,159900.0,23.5557,23.5622,23.5299,23.5363,159900.0
2012-06-21 14:05:00,36.4,36.41,36.35,36.35,419100.0,23.5363,23.5428,23.504,23.504,419100.0
2012-06-21 14:10:00,36.35,36.37,36.33,36.37,113200.0,23.504,23.5169,23.4911,23.5169,113200.0
2012-06-21 14:15:00,36.37,36.38,36.33,36.33,118600.0,23.5169,23.5234,23.4911,23.4911,118600.0
2012-06-21 14:20:00,36.33,36.33,36.28,36.28,92600.0,23.4911,23.4911,23.4587,23.4587,92600.0
2012-06-21 14:25:00,36.28,36.33,36.27,36.32,28700.0,23.4587,23.4911,23.4523,23.4846,28700.0
2012-06-21 14:30:00,36.32,36.36,36.32,36.35,41100.0,23.4846,23.5105,23.4846,23.504,41100.0
2012-06-21 14:35:00,36.35,36.36,36.34,36.35,48700.0,23.504,23.5105,23.4975,23.504,48700.0
2012-06-21 14:40:00,36.35,36.37,36.34,36.37,42400.0,23.504,23.5169,23.4975,23.5169,42400.0
2012-06-21 14:45:00,36.37,36.38,36.34,36.35,41700.0,23.5169,23.5234,23.4975,23.504,41700.0
2012-06-21 14:50:00,36.36,36.37,36.33,36.34,38400.0,23.5105,23.5169,23.4911,23.4975,38400.0
2012-06-21 14:55:00,36.34,36.35,36.32,36.34,18500.0,23.4975,23.504,23.4846,23.4975,18500.0
2012-06-21 15:00:00,36.34,36.35,36.31,36.31,55100.0,23.4975,23.504,23.4781,23.4781,55100.0
2012-06-21 15:05:00,36.32,36.34,36.31,36.34,32800.0,23.4846,23.4975,23.4781,23.4975,32800.0
2012-06-21 15:10:00,36.34,36.34,36.32,36.33,33200.0,23.4975,23.4975,23.4846,23.4911,33200.0
2012-06-21 15:15:00,36.33,36.33,36.29,36.31,151300.0,23.4911,23.4911,23.4652,23.4781,151300.0
2012-06-21 15:20:00,36.31,36.33,36.27,36.33,269700.0,23.4781,23.4911,23.4523,23.4911,269700.0
2012-06-21 15:25:00,36.33,36.35,36.33,36.34,84700.0,23.4911,23.504,23.4911,23.4975,84700.0
2012-06-21 15:30:00,36.35,36.35,36.29,36.3,342700.0,23.504,23.504,23.4652,23.4717,342700.0
2012-06-21 15:35:00,36.3,36.37,36.29,36.34,367800.0,23.4717,23.5169,23.4652,23.4975,367800.0
2012-06-21 15:40:00,36.34,36.34,36.31,36.32,178800.0,23.4975,23.4975,23.4781,23.4846,178800.0
2012-06-21 15:45:00,36.31,36.31,36.26,36.26,320000.0,23.4781,23.4781,23.4458,23.4458,320000.0
2012-06-21 15:50:00,36.27,36.28,36.22,36.23,566600.0,23.4523,23.4587,23.4199,23.4264,566600.0
2012-06-21 15:55:00,36.23,36.26,36.21,36.23,1091000.0,23.4264,23.4458,23.4135,23.4264,1091000.0
2012-06-22 09:30:00,36.35,36.38,36.31,36.32,105000.0,23.504,23.5234,23.4781,23.4846,105000.0
2012-06-22 09:35:00,36.32,36.33,36.26,36.33,32100.0,23.4846,23.4911,23.4458,23.4911,32100.0
2012-06-22 09:40:00,36.32,36.39,36.32,36.39,46300.0,23.4846,23.5299,23.4846,23.5299,46300.0
2012-06-22 09:45:00,36.38,36.38,36.33,36.37,98400.0,23.5234,23.5234,23.4911,23.5169,98400.0
2012-06-22 09:50:00,36.37,36.38,36.31,36.33,38100.0,23.5169,23.5234,23.4781,23.4911,38100.0
2012-06-22 09:55:00,36.34,36.34,36.26,36.27,29600.0,23.4975,23.4975,23.4458,23.4523,29600.0
2012-06-22 10:00:00,36.27,36.3,36.27,36.3,34600.0,23.4523,23.4717,23.4523,23.4717,34600.0
2012-06-22 10:05:00,36.29,36.31,36.26,36.26,44100.0,23.4652,23.4781,23.4458,23.4458,44100.0
2012-06-22 10:10:00,36.26,36.27,36.25,36.26,21800.0,23.4458,23.4523,23.4393,23.4458,21800.0
2012-06-22 10:15:00,36.25,36.27,36.23,36.26,88700.0,23.4393,23.4523,23.4264,23.4458,88700.0
2012-06-22 10:20:00,36.26,36.29,36.25,36.26,36000.0,23.4458,23.4652,23.4393,23.4458,36000.0
2012-06-22 10:25:00,36.26,36.27,36.23,36.24,32700.0,23.4458,23.4523,23.4264,23.4329,32700.0
2012-06-22 10:30:00,36.24,36.25,36.23,36.24,36400.0,23.4329,23.4393,23.4264,23.4329,36400.0
2012-06-22 10:35:00,36.25,36.26,36.23,36.23,18600.0,23.4393,23.4458,23.4264,23.4264,18600.0
2012-06-22 10:40:00,36.23,36.24,36.21,36.22,47300.0,23.4264,23.4329,23.4135,23.4199,47300.0
2012-06-22 10:45:00,36.21,36.24,36.21,36.23,25800.0,23.4135,23.4329,23.4135,23.4264,25800.0
2012-06-22 10:50:00,36.22,36.25,36.22,36.24,36400.0,23.4199,23.4393,23.4199,23.4329,36400.0
2012-06-22 10:55:00,36.25,36.27,36.23,36.27,30200.0,23.4393,23.4523,23.4264,23.4523,30200.0
2012-06-22 11:00:00,36.26,36.29,36.25,36.28,30400.0,23.4458,23.4652,23.4393,23.4587,30400.0
2012-06-22 11:05:00,36.27,36.27,36.22,36.23,51300.0,23.4523,23.4523,23.4199,23.4264,51300.0
2012-06-22 11:10:00,36.24,36.24,36.22,36.22,24600.0,23.4329,23.4329,23.4199,23.4199,24600.0
2012-06-22 11:15:00,36.22,36.25,36.2,36.24,37500.0,23.4199,23.4393,23.407,23.4329,37500.0
2012-06-22 11:20:00,36.24,36.25,36.23,36.24,22500.0,23.4329,23.4393,23.4264,23.4329,22500.0
2012-06-22 11:25:00,36.23,36.24,36.21,36.21,35200.0,23.4264,23.4329,23.4135,23.4135,35200.0
2012-06-22 11:30:00,36.21,36.23,36.21,36.23,31300.0,23.4135,23.4264,23.4135,23.4264,31300.0
2012-06-22 11:35:00,36.23,36.24,36.21,36.24,17400.0,23.4264,23.4329,23.4135,23.4329,17400.0
2012-06-22 11:40:00,36.24,36.27,36.24,36.27,23100.0,23.4329,23.4523,23.4329,23.4523,23100.0
2012-06-22 11:45:00,36.28,36.29,36.27,36.27,74100.0,23.4587,23.4652,23.4523,23.4523,74100.0
2012-06-22 11:50:00,36.27,36.27,36.25,36.25,9700.0,23.4523,23.4523,23.4393,23.4393,9700.0
2012-06-22 11:55:00,36.25,36.28,36.25,36.28,13000.0,23.4393,23.4587,23.4393,23.4587,13000.0
2012-06-22 12:00:00,36.27,36.28,36.27,36.28,12200.0,23.4523,23.4587,23.4523,23.4587,12200.0
2012-06-22 12:05:00,36.27,36.28,36.25,36.26,18900.0,23.4523,23.4587,23.4393,23.4458,18900.0
2012-06-22 12:10:00,36.25,36.27,36.25,36.27,9900.0,23.4393,23.4523,23.4393,23.4523,9900.0
2012-06-22 12:15:00,36.26,36.28,36.26,36.27,9600.0,23.4458,23.4587,23.4458,23.4523,9600.0
2012-06-22 12:20:00,36.28,36.28,36.26,36.26,14800.0,23.4587,23.4587,23.4458,23.4458,14800.0
2012-06-22 12:25:00,36.26,36.28,36.26,36.26,23900.0,23.4458,23.4587,23.4458,23.4458,23900.0
2012-06-22 12:30:00,36.27,36.27,36.25,36.26,9300.0,23.4523,23.4523,23.4393,23.4458,9300.0
2012-06-22 12:35:00,36.26,36.26,36.23,36.23,10800.0,23.4458,23.4458,23.4264,23.4264,10800.0
2012-06-22 12:40:00,36.23,36.25,36.23,36.24,9300.0,23.4264,23.4393,23.4264,23.4329,9300.0
2012-06-22 12:45:00,36.24,36.25,36.23,36.24,20400.0,23.4329,23.4393,23.4264,23.4329,20400.0
2012-06-22 12:50:00,36.24,36.24,36.23,36.23,7400.0,23.4329,23.4329,23.4264,23.4264,7400.0
2012-06-22 12:55:00,36.23,36.24,36.22,36.23,45400.0,23.4264,23.4329,23.4199,23.4264,45400.0
2012-06-22 13:00:00,36.23,36.24,36.22,36.23,36700.0,23.4264,23.4329,23.4199,23.4264,36700.0
2012-06-22 13:05:00,36.23,36.26,36.23,36.25,39500.0,23.4264,23.4458,23.4264,23.4393,39500.0
2012-06-22 13:10:00,36.25,36.26,36.25,36.26,27000.0,23.4393,23.4458,23.4393,23.4458,27000.0
2012-06-22 13:15:00,36.26,36.28,36.26,36.27,27500.0,23.4458,23.4587,23.4458,23.4523,27500.0
2012-06-22 13:20:00,36.27,36.28,36.27,36.28,20500.0,23.4523,23.4587,23.4523,23.4587,20500.0
2012-06-22 13:25:00,36.27,36.3,36.27,36.29,137000.0,23.4523,23.4717,23.4523,23.4652,137000.0
2012-06-22 13:30:00,36.28,36.29,36.28,36.29,4400.0,23.4587,23.4652,23.4587,23.4652,4400.0
2012-06-22 13:35:00,36.28,36.31,36.28,36.31,15100.0,23.4587,23.4781,23.4587,23.4781,15100.0
2012-06-22 13:40:00,36.31,36.31,36.3,36.3,7300.0,23.4781,23.4781,23.4717,23.4717,7300.0
2012-06-22 13:45:00,36.31,36.32,36.3,36.3,20300.0,23.4781,23.4846,23.4717,23.4717,20300.0
2012-06-22 13:50:00,36.31,36.31,36.29,36.3,16500.0,23.4781,23.4781,23.4652,23.4717,16500.0
2012-06-22 13:55:00,36.3,36.3,36.29,36.3,4900.0,23.4717,23.4717,23.4652,23.4717,4900.0
2012-06-22 14:00:00,36.3,36.31,36.29,36.31,7500.0,23.4717,23.4781,23.4652,23.4781,7500.0
2012-06-22 14:05:00,36.3,36.31,36.29,36.29,21700.0,23.4717,23.4781,23.4652,23.4652,21700.0
2012-06-22 14:10:00,36.3,36.3,36.27,36.28,12400.0,23.4717,23.4717,23.4523,23.4587,12400.0
2012-06-22 14:15:00,36.28,36.28,36.27,36.27,9100.0,23.4587,23.4587,23.4523,23.4523,9100.0
2012-06-22 14:20:00,36.28,36.3,36.27,36.3,25000.0,23.4587,23.4717,23.4523,23.4717,25000.0
2012-06-22 14:25:00,36.3,36.33,36.29,36.33,25900.0,23.4717,23.4911,23.4652,23.4911,25900.0
2012-06-22 14:30:00,36.33,36.33,36.32,36.33,64400.0,23.4911,23.4911,23.4846,23.4911,64400.0
2012-06-22 14:35:00,36.33,36.33,36.32,36.33,19700.0,23.4911,23.4911,23.4846,23.4911,19700.0
2012-06-22 14:40:00,36.32,36.34,36.32,36.33,37100.0,23.4846,23.4975,23.4846,23.4911,37100.0
2012-06-22 14:45:00,36.33,36.33,36.32,36.33,15600.0,23.4911,23.4911,23.4846,23.4911,15600.0
2012-06-22 14:50:00,36.33,36.35,36.33,36.34,22200.0,23.4911,23.504,23.4911,23.4975,22200.0
2012-06-22 14:55:00,36.34,36.35,36.34,36.35,143800.0,23.4975,23.504,23.4975,23.504,143800.0
2012-06-22 15:00:00,36.35,36.36,36.34,36.34,17600.0,23.504,23.5105,23.4975,23.4975,17600.0
2012-06-22 15:05:00,36.34,36.35,36.34,36.34,9400.0,23.4975,23.504,23.4975,23.4975,9400.0
2012-06-22 15:10:00,36.34,36.37,36.34,36.37,67200.0,23.4975,23.5169,23.4975,23.5169,67200.0
2012-06-22 15:15:00,36.37,36.37,36.32,36.33,44400.0,23.5169,23.5169,23.4846,23.4911,44400.0
2012-06-22 15:20:00,36.32,36.33,36.32,36.33,7800.0,23.4846,23.4911,23.4846,23.4911,7800.0
2012-06-22 15:25:00,36.32,36.33,36.32,36.33,25600.0,23.4846,23.4911,23.4846,23.4911,25600.0
2012-06-22 15:30:00,36.32,36.34,36.3,36.3,95900.0,23.4846,23.4975,23.4717,23.4717,95900.0
2012-06-22 15:35:00,36.31,36.32,36.29,36.31,88200.0,23.4781,23.4846,23.4652,23.4781,88200.0
2012-06-22 15:40:00,36.32,36.33,36.31,36.31,58000.0,23.4846,23.4911,23.4781,23.4781,58000.0
2012-06-22 15:45:00,36.32,36.34,36.31,36.33,81700.0,23.4846,23.4975,23.4781,23.4911,81700.0
2012-06-22 15:50:00,36.33,36.34,36.3,36.34,83700.0,23.4911,23.4975,23.4717,23.4975,83700.0
2012-06-22 15:55:00,36.34,36.34,36.29,36.3,636500.0,23.4975,23.4975,23.4652,23.4717,636500.0
2012-06-25 09:30:00,36.0,36.18,36.0,36.05,464600.0,23.2777,23.3941,23.2777,23.31,464600.0
2012-06-25 09:35:00,36.05,36.13,36.05,36.11,73400.0,23.31,23.3617,23.31,23.3488,73400.0
2012-06-25 09:40:00,36.11,36.14,36.09,36.14,58400.0,23.3488,23.3682,23.3359,23.3682,58400.0
2012-06-25 09:45:00,36.14,36.15,36.08,36.09,115900.0,23.3682,23.3747,23.3294,23.3359,115900.0
2012-06-25 09:50:00,36.09,36.09,36.05,36.05,112000.0,23.3359,23.3359,23.31,23.31,112000.0
2012-06-25 09:55:00,36.05,36.18,36.05,36.17,77100.0,23.31,23.3941,23.31,23.3876,77100.0
2012-06-25 10:00:00,36.18,36.21,36.13,36.13,105700.0,23.3941,23.4135,23.3617,23.3617,105700.0
2012-06-25 10:05:00,36.12,36.15,36.1,36.1,91700.0,23.3553,23.3747,23.3423,23.3423,91700.0
2012-06-25 10:10:00,36.11,36.11,36.08,36.11,34200.0,23.3488,23.3488,23.3294,23.3488,34200.0
2012-06-25 10:15:00,36.1,36.1,36.08,36.1,35900.0,23.3423,23.3423,23.3294,23.3423,35900.0
2012-06-25 10:20:00,36.11,36.13,36.09,36.13,44200.0,23.3488,23.3617,23.3359,23.3617,44200.0
2012-06-25 10:25:00,36.14,36.14,36.09,36.11,114100.0,23.3682,23.3682,23.3359,23.3488,114100.0
2012-06-25 10:30:00,36.11,36.14,36.11,36.14,45000.0,23.3488,23.3682,23.3488,23.3682,45000.0
2012-06-25 10:35:00,36.14,36.16,36.1,36.1,131200.0,23.3682,23.3811,23.3423,23.3423,131200.0
2012-06-25 10:40:00,36.1,36.11,36.07,36.08,77100.0,23.3423,23.3488,23.3229,23.3294,77100.0
2012-06-25 10:45:00,36.08,36.08,36.04,36.06,37400.0,23.3294,23.3294,23.3035,23.3165,37400.0
2012-06-25 10:50:00,36.06,36.06,36.03,36.05,22900.0,23.3165,23.3165,23.2971,23.31,22900.0
2012-06-25 10:55:00,36.05,36.06,36.03,36.03,40400.0,23.31,23.3165,23.2971,23.2971,40400.0
2012-06-25 11:00:00,36.04,36.05,36.03,36.03,20800.0,23.3035,23.31,23.2971,23.2971,20800.0
2012-06-25 11:05:00,36.03,36.05,36.02,36.04,37000.0,23.2971,23.31,23.2906,23.3035,37000.0
2012-06-25 11:10:00,36.05,36.06,36.04,36.04,25300.0,23.31,23.3165,23.3035,23.3035,25300.0
2012-06-25 11:15:00,36.04,36.07,36.04,36.07,57100.0,23.3035,23.3229,23.3035,23.3229,57100.0
2012-06-25 11:20:00,36.07,36.07,36.06,36.06,65500.0,23.3229,23.3229,23.3165,23.3165,65500.0
2012-06-25 11:25:00,36.06,36.07,36.05,36.06,58500.0,23.3165,23.3229,23.31,23.3165,58500.0
2012-06-25 11:30:00,36.06,36.07,36.03,36.03,61400.0,23.3165,23.3229,23.2971,23.2971,61400.0
2012-06-25 11:35:00,36.04,36.04,36.01,36.03,40900.0,23.3035,23.3035,23.2842,23.2971,40900.0
2012-06-25 11:40:00,36.02,36.04,36.01,36.03,47000.0,23.2906,23.3035,23.2842,23.2971,47000.0
2012-06-25 11:45:00,36.03,36.04,36.03,36.04,8500.0,23.2971,23.3035,23.2971,23.3035,8500.0
2012-06-25 11:50:00,36.04,36.04,36.02,36.04,48800.0,23.3035,23.3035,23.2906,23.3035,48800.0
2012-06-25 11:55:00,36.04,36.05,36.01,36.02,23800.0,23.3035,23.31,23.2842,23.2906,23800.0
2012-06-25 12:00:00,36.02,36.04,36.01,36.03,11200.0,23.2906,23.3035,23.2842,23.2971,11200.0
2012-06-25 12:05:00,36.03,36.04,36.03,36.03,14500.0,23.2971,23.3035,23.2971,23.2971,14500.0
2012-06-25 12:10:00,36.04,36.04,36.03,36.04,5200.0,23.3035,23.3035,23.2971,23.3035,5200.0
2012-06-25 12:15:00,36.03,36.05,36.03,36.05,39700.0,23.2971,23.31,23.2971,23.31,39700.0
2012-06-25 12:20:00,36.05,36.06,36.05,36.05,31200.0,23.31,23.3165,23.31,23.31,31200.0
2012-06-25 12:25:00,36.04,36.05,36.04,36.04,4400.0,23.3035,23.31,23.3035,23.3035,4400.0
2012-06-25 12:30:00,36.05,36.06,36.04,36.06,4600.0,23.31,23.3165,23.3035,23.3165,4600.0
2012-06-25 12:35:00,36.05,36.06,36.05,36.06,16000.0,23.31,23.3165,23.31,23.3165,16000.0
2012-06-25 12:40:00,36.05,36.08,36.05,36.08,28100.0,23.31,23.3294,23.31,23.3294,28100.0
2012-06-25 12:45:00,36.08,36.08,36.07,36.08,13400.0,23.3294,23.3294,23.3229,23.3294,13400.0
2012-06-25 12:50:00,36.08,36.08,36.07,36.08,26900.0,23.3294,23.3294,23.3229,23.3294,26900.0
2012-06-25 12:55:00,36.08,36.08,36.07,36.08,24300.0,23.3294,23.3294,23.3229,23.3294,24300.0
2012-06-25 13:00:00,36.07,36.07,36.06,36.06,72800.0,23.3229,23.3229,23.3165,23.3165,72800.0
2012-06-25 13:05:00,36.06,36.07,36.06,36.07,146800.0,23.3165,23.3229,23.3165,23.3229,146800.0
2012-06-25 13:10:00,36.06,36.07,36.06,36.07,13800.0,23.3165,23.3229,23.3165,23.3229,13800.0
2012-06-25 13:15:00,36.07,36.07,36.06,36.07,95800.0,23.3229,23.3229,23.3165,23.3229,95800.0
2012-06-25 13:20:00,36.06,36.09,36.06,36.08,75000.0,23.3165,23.3359,23.3165,23.3294,75000.0
2012-06-25 13:25:00,36.08,36.12,36.08,36.12,136300.0,23.3294,23.3553,23.3294,23.3553,136300.0
2012-06-25 13:30:00,36.11,36.16,36.1,36.14,228300.0,23.3488,23.3811,23.3423,23.3682,228300.0
2012-06-25 13:35:00,36.14,36.16,36.14,36.14,83600.0,23.3682,23.3811,23.3682,23.3682,83600.0
2012-06-25 13:40:00,36.13,36.14,36.13,36.13,16800.0,23.3617,23.3682,23.3617,23.3617,16800.0
2012-06-25 13:45:00,36.14,36.17,36.13,36.16,69500.0,23.3682,23.3876,23.3617,23.3811,69500.0
2012-06-25 13:50:00,36.17,36.17,36.16,36.17,20900.0,23.3876,23.3876,23.3811,23.3876,20900.0
2012-06-25 13:55:00,36.16,36.18,36.16,36.18,38900.0,23.3811,23.3941,23.3811,23.3941,38900.0
2012-06-25 14:00:00,36.18,36.2,36.18,36.18,41900.0,23.3941,23.407,23.3941,23.3941,41900.0
2012-06-25 14:05:00,36.18,36.18,36.16,36.16,15400.0,23.3941,23.3941,23.3811,23.3811,15400.0
2012-06-25 14:10:00,36.17,36.19,36.16,36.18,18900.0,23.3876,23.4005,23.3811,23.3941,18900.0
2012-06-25 14:15:00,36.18,36.21,36.18,36.2,79800.0,23.3941,23.4135,23.3941,23.407,79800.0
2012-06-25 14:20:00,36.19,36.2,36.18,36.19,77100.0,23.4005,23.407,23.3941,23.4005,77100.0
2012-06-25 14:25:00,36.19,36.19,36.18,36.18,26900.0,23.4005,23.4005,23.3941,23.3941,26900.0
2012-06-25 14:30:00,36.18,36.19,36.18,36.18,19600.0,23.3941,23.4005,23.3941,23.3941,19600.0
2012-06-25 14:35:00,36.18,36.19,36.16,36.19,20400.0,23.3941,23.4005,23.3811,23.4005,20400.0
2012-06-25 14:40:00,36.19,36.2,36.18,36.19,135300.0,23.4005,23.407,23.3941,23.4005,135300.0
2012-06-25 14:45:00,36.19,36.19,36.16,36.17,35500.0,23.4005,23.4005,23.3811,23.3876,35500.0
2012-06-25 14:50:00,36.17,36.19,36.16,36.19,11900.0,23.3876,23.4005,23.3811,23.4005,11900.0
2012-06-25 14:55:00,36.19,36.2,36.19,36.2,14200.0,23.4005,23.407,23.4005,23.407,14200.0
2012-06-25 15:00:00,36.2,36.2,36.19,36.19,39300.0,23.407,23.407,23.4005,23.4005,39300.0
2012-06-25 15:05:00,36.19,36.22,36.19,36.21,18600.0,23.4005,23.4199,23.4005,23.4135,18600.0
2012-06-25 15:10:00,36.22,36.23,36.2,36.21,81400.0,23.4199,23.4264,23.407,23.4135,81400.0
2012-06-25 15:15:00,36.21,36.21,36.18,36.19,35800.0,23.4135,23.4135,23.3941,23.4005,35800.0
2012-06-25 15:20:00,36.19,36.21,36.18,36.21,56600.0,23.4005,23.4135,23.3941,23.4135,56600.0
2012-06-25 15:25:00,36.2,36.22,36.19,36.2,59400.0,23.407,23.4199,23.4005,23.407,59400.0
2012-06-25 15:30:00,36.19,36.21,36.19,36.2,61200.0,23.4005,23.4135,23.4005,23.407,61200.0
2012-06-25 15:35:00,36.19,36.23,36.19,36.22,82500.0,23.4005,23.4264,23.4005,23.4199,82500.0
2012-06-25 15:40:00,36.21,36.24,36.21,36.22,180400.0,23.4135,23.4329,23.4135,23.4199,180400.0
2012-06-25 15:45:00,36.22,36.23,36.21,36.23,65400.0,23.4199,23.4264,23.4135,23.4264,65400.0
2012-06-25 15:50:00,36.23,36.25,36.18,36.2,301900.0,23.4264,23.4393,23.3941,23.407,301900.0
2012-06-25 15:55:00,36.2,36.2,36.18,36.19,224600.0,23.407,23.407,23.3941,23.4005,224600.0
2012-06-26 09:30:00,36.2,36.27,36.17,36.18,76900.0,23.407,23.4523,23.3876,23.3941,76900.0
2012-06-26 09:35:00,36.18,36.22,36.18,36.18,110000.0,23.3941,23.4199,23.3941,23.3941,110000.0
2012-06-26 09:40:00,36.17,36.2,36.17,36.18,35200.0,23.3876,23.407,23.3876,23.3941,35200.0
2012-06-26 09:45:00,36.18,36.23,36.18,36.23,42700.0,23.3941,23.4264,23.3941,23.4264,42700.0
2012-06-26 09:50:00,36.22,36.31,36.22,36.3,39600.0,23.4199,23.4781,23.4199,23.4717,39600.0
2012-06-26 09:55:00,36.29,36.3,36.24,36.24,36300.0,23.4652,23.4717,23.4329,23.4329,36300.0
2012-06-26 10:00:00,36.23,36.25,36.18,36.18,103800.0,23.4264,23.4393,23.3941,23.3941,103800.0
2012-06-26 10:05:00,36.19,36.19,36.16,36.18,119700.0,23.4005,23.4005,23.3811,23.3941,119700.0
2012-06-26 10:10:00,36.17,36.21,36.16,36.2,38300.0,23.3876,23.4135,23.3811,23.407,38300.0
2012-06-26 10:15:00,36.21,36.21,36.18,36.2,37000.0,23.4135,23.4135,23.3941,23.407,37000.0
2012-06-26 10:20:00,36.19,36.23,36.19,36.19,36100.0,23.4005,23.4264,23.4005,23.4005,36100.0
2012-06-26 10:25:00,36.19,36.19,36.17,36.17,18300.0,23.4005,23.4005,23.3876,23.3876,18300.0
2012-06-26 10:30:00,36.17,36.2,36.16,36.2,33900.0,23.3876,23.407,23.3811,23.407,33900.0
2012-06-26 10:35:00,36.19,36.2,36.17,36.17,16800.0,23.4005,23.407,23.3876,23.3876,16800.0
2012-06-26 10:40:00,36.17,36.18,36.15,36.17,13900.0,23.3876,23.3941,23.3747,23.3876,13900.0
2012-06-26 10:45:00,36.18,36.18,36.13,36.15,21600.0,23.3941,23.3941,23.3617,23.3747,21600.0
2012-06-26 10:50:00,36.16,36.2,36.13,36.2,26800.0,23.3811,23.407,23.3617,23.407,26800.0
2012-06-26 10:55:00,36.2,36.21,36.19,36.19,14700.0,23.407,23.4135,23.4005,23.4005,14700.0
2012-06-26 11:00:00,36.19,36.22,36.19,36.21,12800.0,23.4005,23.4199,23.4005,23.4135,12800.0
2012-06-26 11:05:00,36.21,36.22,36.14,36.2,199100.0,23.4135,23.4199,23.3682,23.407,199100.0
2012-06-26 11:10:00,36.19,36.2,36.15,36.19,79500.0,23.4005,23.407,23.3747,23.4005,79500.0
2012-06-26 11:15:00,36.19,36.21,36.19,36.21,45200.0,23.4005,23.4135,23.4005,23.4135,45200.0
2012-06-26 11:20:00,36.21,36.21,36.18,36.19,19200.0,23.4135,23.4135,23.3941,23.4005,19200.0
2012-06-26 11:25:00,36.2,36.21,36.18,36.21,22300.0,23.407,23.4135,23.3941,23.4135,22300.0
2012-06-26 11:30:00,36.21,36.24,36.2,36.22,28500.0,23.4135,23.4329,23.407,23.4199,28500.0
2012-06-26 11:35:00,36.22,36.24,36.22,36.24,70000.0,23.4199,23.4329,23.4199,23.4329,70000.0
2012-06-26 11:40:00,36.25,36.25,36.24,36.24,41900.0,23.4393,23.4393,23.4329,23.4329,41900.0
2012-06-26 11:45:00,36.24,36.26,36.24,36.26,11100.0,23.4329,23.4458,23.4329,23.4458,11100.0
2012-06-26 11:50:00,36.26,36.3,36.26,36.3,41600.0,23.4458,23.4717,23.4458,23.4717,41600.0
2012-06-26 11:55:00,36.3,36.31,36.3,36.3,30500.0,23.4717,23.4781,23.4717,23.4717,30500.0
2012-06-26 12:00:00,36.3,36.3,36.28,36.3,77700.0,23.4717,23.4717,23.4587,23.4717,77700.0
2012-06-26 12:05:00,36.3,36.32,36.3,36.3,35100.0,23.4717,23.4846,23.4717,23.4717,35100.0
2012-06-26 12:10:00,36.31,36.35,36.31,36.33,100100.0,23.4781,23.504,23.4781,23.4911,100100.0
2012-06-26 12:15:00,36.32,36.33,36.31,36.31,18100.0,23.4846,23.4911,23.4781,23.4781,18100.0
2012-06-26 12:20:00,36.31,36.32,36.3,36.32,19800.0,23.4781,23.4846,23.4717,23.4846,19800.0
2012-06-26 12:25:00,36.32,36.32,36.3,36.3,16200.0,23.4846,23.4846,23.4717,23.4717,16200.0
2012-06-26 12:30:00,36.31,36.34,36.3,36.34,13000.0,23.4781,23.4975,23.4717,23.4975,13000.0
2012-06-26 12:35:00,36.33,36.34,36.33,36.34,6100.0,23.4911,23.4975,23.4911,23.4975,6100.0
2012-06-26 12:40:00,36.34,36.35,36.33,36.34,9700.0,23.4975,23.504,23.4911,23.4975,9700.0
2012-06-26 12:45:00,36.35,36.35,36.33,36.34,14600.0,23.504,23.504,23.4911,23.4975,14600.0
2012-06-26 12:50:00,36.33,36.33,36.32,36.33,16700.0,23.4911,23.4911,23.4846,23.4911,16700.0
2012-06-26 12:55:00,36.33,36.33,36.31,36.31,5800.0,23.4911,23.4911,23.4781,23.4781,5800.0
2012-06-26 13:00:00,36.32,36.32,36.31,36.31,5400.0,23.4846,23.4846,23.4781,23.4781,5400.0
2012-06-26 13:05:00,36.32,36.32,36.3,36.3,5200.0,23.4846,23.4846,23.4717,23.4717,5200.0
2012-06-26 13:10:00,36.3,36.33,36.3,36.33,13300.0,23.4717,23.4911,23.4717,23.4911,13300.0
2012-06-26 13:15:00,36.33,36.33,36.31,36.31,3800.0,23.4911,23.4911,23.4781,23.4781,3800.0
2012-06-26 13:20:00,36.32,36.32,36.31,36.32,5800.0,23.4846,23.4846,23.4781,23.4846,5800.0
2012-06-26 13:25:00,36.32,36.32,36.3,36.3,32300.0,23.4846,23.4846,23.4717,23.4717,32300.0
2012-06-26 13:30:00,36.3,36.32,36.29,36.31,14800.0,23.4717,23.4846,23.4652,23.4781,14800.0
2012-06-26 13:35:00,36.31,36.33,36.31,36.33,6100.0,23.4781,23.4911,23.4781,23.4911,6100.0
2012-06-26 13:40:00,36.34,36.34,36.33,36.33,3700.0,23.4975,23.4975,23.4911,23.4911,3700.0
2012-06-26 13:45:00,36.33,36.34,36.33,36.34,17400.0,23.4911,23.4975,23.4911,23.4975,17400.0
2012-06-26 13:50:00,36.35,36.36,36.34,36.35,5900.0,23.504,23.5105,23.4975,23.504,5900.0
2012-06-26 13:55:00,36.35,36.35,36.33,36.34,11300.0,23.504,23.504,23.4911,23.4975,11300.0
2012-06-26 14:00:00,36.33,36.34,36.32,36.32,12500.0,23.4911,23.4975,23.4846,23.4846,12500.0
2012-06-26 14:05:00,36.33,36.33,36.31,36.33,26600.0,23.4911,23.4911,23.4781,23.4911,26600.0
2012-06-26 14:10:00,36.33,36.36,36.33,36.36,13500.0,23.4911,23.5105,23.4911,23.5105,13500.0
2012-06-26 14:15:00,36.36,36.36,36.33,36.34,261100.0,23.5105,23.5105,23.4911,23.4975,261100.0
2012-06-26 14:20:00,36.35,36.37,36.35,36.35,22200.0,23.504,23.5169,23.504,23.504,22200.0
2012-06-26 14:25:00,36.36,36.36,36.33,36.33,16300.0,23.5105,23.5105,23.4911,23.4911,16300.0
2012-06-26 14:30:00,36.32,36.35,36.31,36.34,124100.0,23.4846,23.504,23.4781,23.4975,124100.0
2012-06-26 14:35:00,36.34,36.35,36.33,36.34,11300.0,23.4975,23.504,23.4911,23.4975,11300.0
2012-06-26 14:40:00,36.34,36.36,36.33,36.36,32000.0,23.4975,23.5105,23.4911,23.5105,32000.0
2012-06-26 14:45:00,36.36,36.36,36.34,36.35,25300.0,23.5105,23.5105,23.4975,23.504,25300.0
2012-06-26 14:50:00,36.34,36.34,36.28,36.3,169600.0,23.4975,23.4975,23.4587,23.4717,169600.0
2012-06-26 14:55:00,36.31,36.34,36.31,36.34,27800.0,23.4781,23.4975,23.4781,23.4975,27800.0
2012-06-26 15:00:00,36.34,36.36,36.33,36.35,17500.0,23.4975,23.5105,23.4911,23.504,17500.0
2012-06-26 15:05:00,36.36,36.37,36.35,36.36,24400.0,23.5105,23.5169,23.504,23.5105,24400.0
2012-06-26 15:10:00,36.37,36.37,36.36,36.37,21400.0,23.5169,23.5169,23.5105,23.5169,21400.0
2012-06-26 15:15:00,36.37,36.39,36.37,36.38,17500.0,23.5169,23.5299,23.5169,23.5234,17500.0
2012-06-26 15:20:00,36.38,36.39,36.38,36.38,10400.0,23.5234,23.5299,23.5234,23.5234,10400.0
2012-06-26 15:25:00,36.39,36.39,36.32,36.35,39400.0,23.5299,23.5299,23.4846,23.504,39400.0
2012-06-26 15:30:00,36.35,36.36,36.34,36.34,8500.0,23.504,23.5105,23.4975,23.4975,8500.0
2012-06-26 15:35:00,36.34,36.36,36.34,36.34,17300.0,23.4975,23.5105,23.4975,23.4975,17300.0
2012-06-26 15:40:00,36.34,36.35,36.33,36.34,41200.0,23.4975,23.504,23.4911,23.4975,41200.0
2012-06-26 15:45:00,36.34,36.34,36.31,36.31,237400.0,23.4975,23.4975,23.4781,23.4781,237400.0
2012-06-26 15:50:00,36.32,36.33,36.31,36.32,63200.0,23.4846,23.4911,23.4781,23.4846,63200.0
2012-06-26 15:55:00,36.32,36.32,36.27,36.27,566300.0,23.4846,23.4846,23.4523,23.4523,566300.0
2012-06-27 09:30:00,36.43,36.46,36.34,36.44,132500.0,23.5557,23.5751,23.4975,23.5622,132500.0
2012-06-27 09:35:00,36.44,36.46,36.44,36.45,94400.0,23.5622,23.5751,23.5622,23.5687,94400.0
2012-06-27 09:40:00,36.46,36.49,36.46,36.48,48600.0,23.5751,23.5945,23.5751,23.5881,48600.0
2012-06-27 09:45:00,36.48,36.49,36.47,36.49,17200.0,23.5881,23.5945,23.5816,23.5945,17200.0
2012-06-27 09:50:00,36.5,36.55,36.48,36.55,57800.0,23.601,23.6333,23.5881,23.6333,57800.0
2012-06-27 09:55:00,36.55,36.58,36.55,36.56,50000.0,23.6333,23.6527,23.6333,23.6398,50000.0
2012-06-27 10:00:00,36.56,36.59,36.54,36.59,52800.0,23.6398,23.6592,23.6268,23.6592,52800.0
2012-06-27 10:05:00,36.58,36.61,36.58,36.59,41500.0,23.6527,23.6721,23.6527,23.6592,41500.0
2012-06-27 10:10:00,36.6,36.65,36.6,36.63,125200.0,23.6656,23.698,23.6656,23.685,125200.0
2012-06-27 10:15:00,36.63,36.64,36.61,36.62,130500.0,23.685,23.6915,23.6721,23.6786,130500.0
2012-06-27 10:20:00,36.62,36.64,36.61,36.62,94100.0,23.6786,23.6915,23.6721,23.6786,94100.0
2012-06-27 10:25:00,36.62,36.64,36.62,36.64,45400.0,23.6786,23.6915,23.6786,23.6915,45400.0
2012-06-27 10:30:00,36.64,36.65,36.61,36.64,23000.0,23.6915,23.698,23.6721,23.6915,23000.0
2012-06-27 10:35:00,36.65,36.66,36.64,36.65,16300.0,23.698,23.7044,23.6915,23.698,16300.0
2012-06-27 10:40:00,36.65,36.66,36.63,36.66,198400.0,23.698,23.7044,23.685,23.7044,198400.0
2012-06-27 10:45:00,36.66,36.66,36.65,36.65,25100.0,23.7044,23.7044,23.698,23.698,25100.0
2012-06-27 10:50:00,36.65,36.65,36.63,36.63,6500.0,23.698,23.698,23.685,23.685,6500.0
2012-06-27 10:55:00,36.64,36.64,36.58,36.59,49700.0,23.6915,23.6915,23.6527,23.6592,49700.0
2012-06-27 11:00:00,36.59,36.59,36.56,36.59,31600.0,23.6592,23.6592,23.6398,23.6592,31600.0
2012-06-27 11:05:00,36.59,36.59,36.56,36.56,81500.0,23.6592,23.6592,23.6398,23.6398,81500.0
2012-06-27 11:10:00,36.57,36.57,36.53,36.55,149800.0,23.6462,23.6462,23.6204,23.6333,149800.0
2012-06-27 11:15:00,36.55,36.56,36.54,36.56,65700.0,23.6333,23.6398,23.6268,23.6398,65700.0
2012-06-27 11:20:00,36.56,36.57,36.53,36.57,40600.0,23.6398,23.6462,23.6204,23.6462,40600.0
2012-06-27 11:25:00,36.56,36.58,36.55,36.58,27400.0,23.6398,23.6527,23.6333,23.6527,27400.0
2012-06-27 11:30:00,36.59,36.61,36.59,36.61,27300.0,23.6592,23.6721,23.6592,23.6721,27300.0
2012-06-27 11:35:00,36.61,36.65,36.6,36.65,27800.0,23.6721,23.698,23.6656,23.698,27800.0
2012-06-27 11:40:00,36.65,36.68,36.64,36.66,24900.0,23.698,23.7174,23.6915,23.7044,24900.0
2012-06-27 11:45:00,36.66,36.68,36.66,36.68,16800.0,23.7044,23.7174,23.7044,23.7174,16800.0
2012-06-27 11:50:00,36.68,36.68,36.65,36.67,37400.0,23.7174,23.7174,23.698,23.7109,37400.0
2012-06-27 11:55:00,36.66,36.67,36.65,36.66,27500.0,23.7044,23.7109,23.698,23.7044,27500.0
2012-06-27 12:00:00,36.66,36.67,36.66,36.67,7000.0,23.7044,23.7109,23.7044,23.7109,7000.0
2012-06-27 12:05:00,36.67,36.69,36.66,36.68,23800.0,23.7109,23.7238,23.7044,23.7174,23800.0
2012-06-27 12:10:00,36.68,36.68,36.66,36.67,13200.0,23.7174,23.7174,23.7044,23.7109,13200.0
2012-06-27 12:15:00,36.66,36.68,36.66,36.67,24400.0,23.7044,23.7174,23.7044,23.7109,24400.0
2012-06-27 12:20:00,36.68,36.68,36.67,36.68,6500.0,23.7174,23.7174,23.7109,23.7174,6500.0
2012-06-27 12:25:00,36.68,36.69,36.67,36.69,18200.0,23.7174,23.7238,23.7109,23.7238,18200.0
2012-06-27 12:30:00,36.68,36.69,36.67,36.68,57000.0,23.7174,23.7238,23.7109,23.7174,57000.0
2012-06-27 12:35:00,36.68,36.69,36.67,36.69,16600.0,23.7174,23.7238,23.7109,23.7238,16600.0
2012-06-27 12:40:00,36.69,36.69,36.68,36.69,16500.0,23.7238,23.7238,23.7174,23.7238,16500.0
2012-06-27 12:45:00,36.69,36.7,36.68,36.69,22200.0,23.7238,23.7303,23.7174,23.7238,22200.0
2012-06-27 12:50:00,36.69,36.69,36.68,36.69,6200.0,23.7238,23.7238,23.7174,23.7238,6200.0
2012-06-27 12:55:00,36.68,36.69,36.67,36.67,17000.0,23.7174,23.7238,23.7109,23.7109,17000.0
2012-06-27 13:00:00,36.66,36.67,36.65,36.66,16700.0,23.7044,23.7109,23.698,23.7044,16700.0
2012-06-27 13:05:00,36.66,36.67,36.66,36.66,25100.0,23.7044,23.7109,23.7044,23.7044,25100.0
2012-06-27 13:10:00,36.66,36.68,36.66,36.68,22500.0,23.7044,23.7174,23.7044,23.7174,22500.0
2012-06-27 13:15:00,36.68,36.68,36.67,36.68,6400.0,23.7174,23.7174,23.7109,23.7174,6400.0
2012-06-27 13:20:00,36.68,36.68,36.66,36.66,15800.0,23.7174,23.7174,23.7044,23.7044,15800.0
2012-06-27 13:25:00,36.66,36.67,36.65,36.66,9800.0,23.7044,23.7109,23.698,23.7044,9800.0
2012-06-27 13:30:00,36.66,36.67,36.65,36.67,17500.0,23.7044,23.7109,23.698,23.7109,17500.0
2012-06-27 13:35:00,36.66,36.67,36.65,36.66,22900.0,23.7044,23.7109,23.698,23.7044,22900.0
2012-06-27 13:40:00,36.66,36.68,36.66,36.68,15000.0,23.7044,23.7174,23.7044,23.7174,15000.0
2012-06-27 13:45:00,36.68,36.69,36.67,36.69,15800.0,23.7174,23.7238,23.7109,23.7238,15800.0
2012-06-27 13:50:00,36.68,36.69,36.67,36.68,20200.0,23.7174,23.7238,23.7109,23.7174,20200.0
2012-06-27 13:55:00,36.68,36.68,36.65,36.67,403800.0,23.7174,23.7174,23.698,23.7109,403800.0
2012-06-27 14:00:00,36.67,36.67,36.66,36.67,179200.0,23.7109,23.7109,23.7044,23.7109,179200.0
2012-06-27 14:05:00,36.67,36.67,36.64,36.65,264100.0,23.7109,23.7109,23.6915,23.698,264100.0
2012-06-27 14:10:00,36.65,36.66,36.65,36.66,71500.0,23.698,23.7044,23.698,23.7044,71500.0
2012-06-27 14:15:00,36.66,36.67,36.65,36.66,45600.0,23.7044,23.7109,23.698,23.7044,45600.0
2012-06-27 14:20:00,36.66,36.67,36.66,36.66,18800.0,23.7044,23.7109,23.7044,23.7044,18800.0
2012-06-27 14:25:00,36.67,36.67,36.65,36.66,15000.0,23.7109,23.7109,23.698,23.7044,15000.0
2012-06-27 14:30:00,36.66,36.67,36.64,36.67,32800.0,23.7044,23.7109,23.6915,23.7109,32800.0
2012-06-27 14:35:00,36.67,36.67,36.66,36.67,9100.0,23.7109,23.7109,23.7044,23.7109,9100.0
2012-06-27 14:40:00,36.66,36.67,36.66,36.66,21500.0,23.7044,23.7109,23.7044,23.7044,21500.0
2012-06-27 14:45:00,36.66,36.68,36.66,36.68,91100.0,23.7044,23.7174,23.7044,23.7174,91100.0
2012-06-27 14:50:00,36.67,36.68,36.66,36.67,48800.0,23.7109,23.7174,23.7044,23.7109,48800.0
2012-06-27 14:55:00,36.66,36.67,36.66,36.66,12300.0,23.7044,23.7109,23.7044,23.7044,12300.0
2012-06-27 15:00:00,36.66,36.67,36.66,36.67,13000.0,23.7044,23.7109,23.7044,23.7109,13000.0
2012-06-27 15:05:00,36.66,36.68,36.66,36.68,98600.0,23.7044,23.7174,23.7044,23.7174,98600.0
2012-06-27 15:10:00,36.68,36.71,36.67,36.7,26000.0,23.7174,23.7368,23.7109,23.7303,26000.0
2012-06-27 15:15:00,36.7,36.72,36.7,36.72,47400.0,23.7303,23.7432,23.7303,23.7432,47400.0
2012-06-27 15:20:00,36.72,36.72,36.71,36.72,26700.0,23.7432,23.7432,23.7368,23.7432,26700.0
2012-06-27 15:25:00,36.72,36.73,36.71,36.73,20800.0,23.7432,23.7497,23.7368,23.7497,20800.0
2012-06-27 15:30:00,36.72,36.73,36.7,36.7,29700.0,23.7432,23.7497,23.7303,23.7303,29700.0
2012-06-27 15:35:00,36.7,36.71,36.68,36.69,74100.0,23.7303,23.7368,23.7174,23.7238,74100.0
2012-06-27 15:40:00,36.69,36.73,36.67,36.67,105900.0,23.7238,23.7497,23.7109,23.7109,105900.0
2012-06-27 15:45:00,36.67,36.68,36.65,36.66,115000.0,23.7109,23.7174,23.698,23.7044,115000.0
2012-06-27 15:50:00,36.66,36.68,36.64,36.65,299300.0,23.7044,23.7174,23.6915,23.698,299300.0
2012-06-27 15:55:00,36.64,36.67,36.64,36.66,744700.0,23.6915,23.7109,23.6915,23.7044,744700.0
2012-06-28 09:30:00,36.48,36.59,36.48,36.58,126700.0,23.5881,23.6592,23.5881,23.6527,126700.0
2012-06-28 09:35:00,36.59,36.61,36.53,36.54,73200.0,23.6592,23.6721,23.6204,23.6268,73200.0
2012-06-28 09:40:00,36.53,36.53,36.43,36.43,46500.0,23.6204,23.6204,23.5557,23.5557,46500.0
2012-06-28 09:45:00,36.43,36.51,36.42,36.49,42900.0,23.5557,23.6075,23.5493,23.5945,42900.0
2012-06-28 09:50:00,36.5,36.5,36.45,36.45,23600.0,23.601,23.601,23.5687,23.5687,23600.0
2012-06-28 09:55:00,36.46,36.46,36.42,36.44,44100.0,23.5751,23.5751,23.5493,23.5622,44100.0
2012-06-28 10:00:00,36.45,36.5,36.45,36.49,197600.0,23.5687,23.601,23.5687,23.5945,197600.0
2012-06-28 10:05:00,36.49,36.51,36.42,36.44,140200.0,23.5945,23.6075,23.5493,23.5622,140200.0
2012-06-28 10:10:00,36.44,36.48,36.43,36.47,75500.0,23.5622,23.5881,23.5557,23.5816,75500.0
2012-06-28 10:15:00,36.47,36.48,36.45,36.48,46300.0,23.5816,23.5881,23.5687,23.5881,46300.0
2012-06-28 10:20:00,36.47,36.49,36.45,36.45,16900.0,23.5816,23.5945,23.5687,23.5687,16900.0
2012-06-28 10:25:00,36.45,36.46,36.44,36.46,19000.0,23.5687,23.5751,23.5622,23.5751,19000.0
2012-06-28 10:30:00,36.46,36.46,36.44,36.45,23500.0,23.5751,23.5751,23.5622,23.5687,23500.0
2012-06-28 10:35:00,36.45,36.45,36.41,36.43,102300.0,23.5687,23.5687,23.5428,23.5557,102300.0
2012-06-28 10:40:00,36.42,36.42,36.38,36.39,25300.0,23.5493,23.5493,23.5234,23.5299,25300.0
2012-06-28 10:45:00,36.38,36.4,36.38,36.38,50600.0,23.5234,23.5363,23.5234,23.5234,50600.0
2012-06-28 10:50:00,36.37,36.39,36.37,36.38,129800.0,23.5169,23.5299,23.5169,23.5234,129800.0
2012-06-28 10:55:00,36.38,36.41,36.37,36.41,26200.0,23.5234,23.5428,23.5169,23.5428,26200.0
2012-06-28 11:00:00,36.4,36.41,36.39,36.4,30600.0,23.5363,23.5428,23.5299,23.5363,30600.0
2012-06-28 11:05:00,36.41,36.44,36.4,36.43,78400.0,23.5428,23.5622,23.5363,23.5557,78400.0
2012-06-28 11:10:00,36.42,36.43,36.41,36.42,15700.0,23.5493,23.5557,23.5428,23.5493,15700.0
2012-06-28 11:15:00,36.41,36.44,36.41,36.43,17400.0,23.5428,23.5622,23.5428,23.5557,17400.0
2012-06-28 11:20:00,36.43,36.45,36.42,36.45,14800.0,23.5557,23.5687,23.5493,23.5687,14800.0
2012-06-28 11:25:00,36.45,36.49,36.45,36.48,43000.0,23.5687,23.5945,23.5687,23.5881,43000.0
2012-06-28 11:30:00,36.48,36.52,36.48,36.5,39300.0,23.5881,23.6139,23.5881,23.601,39300.0
2012-06-28 11:35:00,36.5,36.52,36.5,36.51,6700.0,23.601,23.6139,23.601,23.6075,6700.0
2012-06-28 11:40:00,36.51,36.52,36.5,36.51,50600.0,23.6075,23.6139,23.601,23.6075,50600.0
2012-06-28 11:45:00,36.51,36.52,36.51,36.51,47000.0,23.6075,23.6139,23.6075,23.6075,47000.0
2012-06-28 11:50:00,36.52,36.52,36.51,36.51,6200.0,23.6139,23.6139,23.6075,23.6075,6200.0
2012-06-28 11:55:00,36.52,36.54,36.51,36.53,13100.0,23.6139,23.6268,23.6075,23.6204,13100.0
2012-06-28 12:00:00,36.54,36.56,36.53,36.55,73800.0,23.6268,23.6398,23.6204,23.6333,73800.0
2012-06-28 12:05:00,36.55,36.56,36.53,36.55,51900.0,23.6333,23.6398,23.6204,23.6333,51900.0
2012-06-28 12:10:00,36.55,36.57,36.55,36.55,10200.0,23.6333,23.6462,23.6333,23.6333,10200.0
2012-06-28 12:15:00,36.55,36.55,36.51,36.52,18500.0,23.6333,23.6333,23.6075,23.6139,18500.0
2012-06-28 12:20:00,36.52,36.54,36.51,36.53,15200.0,23.6139,23.6268,23.6075,23.6204,15200.0
2012-06-28 12:25:00,36.53,36.55,36.53,36.54,16400.0,23.6204,23.6333,23.6204,23.6268,16400.0
2012-06-28 12:30:00,36.54,36.54,36.53,36.54,25600.0,23.6268,23.6268,23.6204,23.6268,25600.0
2012-06-28 12:35:00,36.53,36.54,36.53,36.54,36500.0,23.6204,23.6268,23.6204,23.6268,36500.0
2012-06-28 12:40:00,36.54,36.56,36.53,36.55,30000.0,23.6268,23.6398,23.6204,23.6333,30000.0
2012-06-28 12:45:00,36.55,36.56,36.54,36.54,36500.0,23.6333,23.6398,23.6268,23.6268,36500.0
2012-06-28 12:50:00,36.55,36.58,36.54,36.57,34200.0,23.6333,23.6527,23.6268,23.6462,34200.0
2012-06-28 12:55:00,36.57,36.58,36.57,36.58,12700.0,23.6462,23.6527,23.6462,23.6527,12700.0
2012-06-28 13:00:00,36.58,36.58,36.55,36.57,24800.0,23.6527,23.6527,23.6333,23.6462,24800.0
2012-06-28 13:05:00,36.57,36.59,36.56,36.59,8800.0,23.6462,23.6592,23.6398,23.6592,8800.0
2012-06-28 13:10:00,36.59,36.59,36.57,36.57,17900.0,23.6592,23.6592,23.6462,23.6462,17900.0
2012-06-28 13:15:00,36.57,36.58,36.55,36.58,30900.0,23.6462,23.6527,23.6333,23.6527,30900.0
2012-06-28 13:20:00,36.58,36.58,36.55,36.55,30900.0,23.6527,23.6527,23.6333,23.6333,30900.0
2012-06-28 13:25:00,36.55,36.59,36.55,36.58,49100.0,23.6333,23.6592,23.6333,23.6527,49100.0
2012-06-28 13:30:00,36.57,36.58,36.55,36.55,12600.0,23.6462,23.6527,23.6333,23.6333,12600.0
2012-06-28 13:35:00,36.55,36.55,36.52,36.52,71100.0,23.6333,23.6333,23.6139,23.6139,71100.0
2012-06-28 13:40:00,36.52,36.53,36.52,36.52,58200.0,23.6139,23.6204,23.6139,23.6139,58200.0
2012-06-28 13:45:00,36.53,36.53,36.5,36.51,13000.0,23.6204,23.6204,23.601,23.6075,13000.0
2012-06-28 13:50:00,36.51,36.51,36.5,36.51,6000.0,23.6075,23.6075,23.601,23.6075,6000.0
2012-06-28 13:55:00,36.51,36.55,36.5,36.55,20000.0,23.6075,23.6333,23.601,23.6333,20000.0
2012-06-28 14:00:00,36.55,36.55,36.54,36.55,7300.0,23.6333,23.6333,23.6268,23.6333,7300.0
2012-06-28 14:05:00,36.55,36.55,36.52,36.52,16400.0,23.6333,23.6333,23.6139,23.6139,16400.0
2012-06-28 14:10:00,36.51,36.52,36.5,36.5,18900.0,23.6075,23.6139,23.601,23.601,18900.0
2012-06-28 14:15:00,36.5,36.51,36.45,36.48,182400.0,23.601,23.6075,23.5687,23.5881,182400.0
2012-06-28 14:20:00,36.48,36.48,36.45,36.45,17800.0,23.5881,23.5881,23.5687,23.5687,17800.0
2012-06-28 14:25:00,36.46,36.47,36.45,36.47,40700.0,23.5751,23.5816,23.5687,23.5816,40700.0
2012-06-28 14:30:00,36.47,36.47,36.46,36.47,22900.0,23.5816,23.5816,23.5751,23.5816,22900.0
2012-06-28 14:35:00,36.46,36.48,36.46,36.48,66600.0,23.5751,23.5881,23.5751,23.5881,66600.0
2012-06-28 14:40:00,36.48,36.49,36.46,36.46,133500.0,23.5881,23.5945,23.5751,23.5751,133500.0
2012-06-28 14:45:00,36.47,36.47,36.46,36.46,19000.0,23.5816,23.5816,23.5751,23.5751,19000.0
2012-06-28 14:50:00,36.46,36.47,36.45,36.46,35900.0,23.5751,23.5816,23.5687,23.5751,35900.0
2012-06-28 14:55:00,36.47,36.49,36.46,36.48,98100.0,23.5816,23.5945,23.5751,23.5881,98100.0
2012-06-28 15:00:00,36.48,36.5,36.48,36.5,11800.0,23.5881,23.601,23.5881,23.601,11800.0
2012-06-28 15:05:00,36.49,36.52,36.49,36.52,19100.0,23.5945,23.6139,23.5945,23.6139,19100.0
2012-06-28 15:10:00,36.52,36.53,36.51,36.51,56900.0,23.6139,23.6204,23.6075,23.6075,56900.0
2012-06-28 15:15:00,36.51,36.53,36.51,36.52,18700.0,23.6075,23.6204,23.6075,23.6139,18700.0
2012-06-28 15:20:00,36.52,36.55,36.52,36.54,25000.0,23.6139,23.6333,23.6139,23.6268,25000.0
2012-06-28 15:25:00,36.54,36.57,36.52,36.57,22600.0,23.6268,23.6462,23.6139,23.6462,22600.0
2012-06-28 15:30:00,36.57,36.7,36.57,36.64,134400.0,23.6462,23.7303,23.6462,23.6915,134400.0
2012-06-28 15:35:00,36.65,36.72,36.63,36.7,66100.0,23.698,23.7432,23.685,23.7303,66100.0
2012-06-28 15:40:00,36.71,36.71,36.65,36.67,183800.0,23.7368,23.7368,23.698,23.7109,183800.0
2012-06-28 15:45:00,36.67,36.77,36.66,36.73,309300.0,23.7109,23.7756,23.7044,23.7497,309300.0
2012-06-28 15:50:00,36.73,36.76,36.71,36.73,71000.0,23.7497,23.7691,23.7368,23.7497,71000.0
2012-06-28 15:55:00,36.73,36.77,36.73,36.74,264700.0,23.7497,23.7756,23.7497,23.7562,264700.0
2012-06-29 09:30:00,37.1,37.15,36.94,37.04,192400.0,23.9889,24.0213,23.8855,23.9502,192400.0
2012-06-29 09:35:00,37.04,37.07,37.0,37.0,100000.0,23.9502,23.9695,23.9243,23.9243,100000.0
2012-06-29 09:40:00,37.0,37.07,37.0,37.07,66400.0,23.9243,23.9695,23.9243,23.9695,66400.0
2012-06-29 09:45:00,37.07,37.08,37.03,37.06,74300.0,23.9695,23.976,23.9437,23.9631,74300.0
2012-06-29 09:50:00,37.06,37.1,37.05,37.09,62000.0,23.9631,23.9889,23.9566,23.9825,62000.0
2012-06-29 09:55:00,37.09,37.12,37.08,37.12,29900.0,23.9825,24.0019,23.976,24.0019,29900.0
2012-06-29 10:00:00,37.13,37.14,37.12,37.12,59300.0,24.0083,24.0148,24.0019,24.0019,59300.0
2012-06-29 10:05:00,37.12,37.13,37.09,37.11,268000.0,24.0019,24.0083,23.9825,23.9954,268000.0
2012-06-29 10:10:00,37.12,37.13,37.11,37.11,44800.0,24.0019,24.0083,23.9954,23.9954,44800.0
2012-06-29 10:15:00,37.12,37.15,37.12,37.15,77600.0,24.0019,24.0213,24.0019,24.0213,77600.0
2012-06-29 10:20:00,37.16,37.18,37.14,37.15,88500.0,24.0277,24.0407,24.0148,24.0213,88500.0
2012-06-29 10:25:00,37.14,37.15,37.08,37.09,271700.0,24.0148,24.0213,23.976,23.9825,271700.0
2012-06-29 10:30:00,37.09,37.09,37.06,37.07,61100.0,23.9825,23.9825,23.9631,23.9695,61100.0
2012-06-29 10:35:00,37.07,37.07,37.05,37.06,75800.0,23.9695,23.9695,23.9566,23.9631,75800.0
2012-06-29 10:40:00,37.07,37.07,37.04,37.04,32000.0,23.9695,23.9695,23.9502,23.9502,32000.0
2012-06-29 10:45:00,37.05,37.07,37.03,37.05,252200.0,23.9566,23.9695,23.9437,23.9566,252200.0
2012-06-29 10:50:00,37.05,37.07,37.05,37.06,20300.0,23.9566,23.9695,23.9566,23.9631,20300.0
2012-06-29 10:55:00,37.06,37.07,37.04,37.06,52900.0,23.9631,23.9695,23.9502,23.9631,52900.0
2012-06-29 11:00:00,37.06,37.08,37.04,37.05,59500.0,23.9631,23.976,23.9502,23.9566,59500.0
2012-06-29 11:05:00,37.05,37.05,37.01,37.01,44400.0,23.9566,23.9566,23.9308,23.9308,44400.0
2012-06-29 11:10:00,37.02,37.02,36.98,36.98,49300.0,23.9372,23.9372,23.9114,23.9114,49300.0
2012-06-29 11:15:00,36.99,37.02,36.98,37.02,101200.0,23.9178,23.9372,23.9114,23.9372,101200.0
2012-06-29 11:20:00,37.02,37.02,37.01,37.02,21200.0,23.9372,23.9372,23.9308,23.9372,21200.0
2012-06-29 11:25:00,37.01,37.03,36.97,36.97,316400.0,23.9308,23.9437,23.9049,23.9049,316400.0
2012-06-29 11:30:00,36.98,36.98,36.96,36.98,141400.0,23.9114,23.9114,23.8984,23.9114,141400.0
2012-06-29 11:35:00,36.98,36.98,36.97,36.97,116300.0,23.9114,23.9114,23.9049,23.9049,116300.0
2012-06-29 11:40:00,36.98,36.98,36.95,36.96,51800.0,23.9114,23.9114,23.892,23.8984,51800.0
2012-06-29 11:45:00,36.96,36.98,36.96,36.96,76400.0,23.8984,23.9114,23.8984,23.8984,76400.0
2012-06-29 11:50:00,36.97,36.97,36.94,36.95,39000.0,23.9049,23.9049,23.8855,23.892,39000.0
2012-06-29 11:55:00,36.95,36.95,36.93,36.93,29600.0,23.892,23.892,23.879,23.879,29600.0
2012-06-29 12:00:00,36.92,36.93,36.92,36.92,10400.0,23.8726,23.879,23.8726,23.8726,10400.0
2012-06-29 12:05:00,36.93,36.93,36.92,36.93,11400.0,23.879,23.879,23.8726,23.879,11400.0
2012-06-29 12:10:00,36.92,36.92,36.9,36.9,41400.0,23.8726,23.8726,23.8596,23.8596,41400.0
2012-06-29 12:15:00,36.91,36.91,36.89,36.89,42200.0,23.8661,23.8661,23.8532,23.8532,42200.0
2012-06-29 12:20:00,36.9,36.9,36.87,36.88,18300.0,23.8596,23.8596,23.8402,23.8467,18300.0
2012-06-29 12:25:00,36.88,36.89,36.86,36.86,50700.0,23.8467,23.8532,23.8338,23.8338,50700.0
2012-06-29 12:30:00,36.86,36.87,36.85,36.86,29200.0,23.8338,23.8402,23.8273,23.8338,29200.0
2012-06-29 12:35:00,36.86,36.87,36.84,36.87,77900.0,23.8338,23.8402,23.8208,23.8402,77900.0
2012-06-29 12:40:00,36.86,36.86,36.83,36.83,14000.0,23.8338,23.8338,23.8144,23.8144,14000.0
2012-06-29 12:45:00,36.83,36.85,36.81,36.81,113700.0,23.8144,23.8273,23.8014,23.8014,113700.0
2012-06-29 12:50:00,36.82,36.82,36.8,36.8,34900.0,23.8079,23.8079,23.795,23.795,34900.0
2012-06-29 12:55:00,36.8,36.8,36.77,36.78,199400.0,23.795,23.795,23.7756,23.782,199400.0
2012-06-29 13:00:00,36.78,36.79,36.78,36.78,16600.0,23.782,23.7885,23.782,23.782,16600.0
2012-06-29 13:05:00,36.79,36.8,36.78,36.79,117100.0,23.7885,23.795,23.782,23.7885,117100.0
2012-06-29 13:10:00,36.8,36.8,36.79,36.8,15000.0,23.795,23.795,23.7885,23.795,15000.0
2012-06-29 13:15:00,36.79,36.81,36.77,36.8,441300.0,23.7885,23.8014,23.7756,23.795,441300.0
2012-06-29 13:20:00,36.8,36.84,36.8,36.84,20200.0,23.795,23.8208,23.795,23.8208,20200.0
2012-06-29 13:25:00,36.84,36.85,36.83,36.84,17000.0,23.8208,23.8273,23.8144,23.8208,17000.0
2012-06-29 13:30:00,36.84,36.85,36.83,36.85,28300.0,23.8208,23.8273,23.8144,23.8273,28300.0
2012-06-29 13:35:00,36.84,36.84,36.83,36.83,14400.0,23.8208,23.8208,23.8144,23.8144,14400.0
2012-06-29 13:40:00,36.84,36.86,36.84,36.86,15700.0,23.8208,23.8338,23.8208,23.8338,15700.0
2012-06-29 13:45:00,36.86,36.88,36.85,36.88,14900.0,23.8338,23.8467,23.8273,23.8467,14900.0
2012-06-29 13:50:00,36.88,36.88,36.86,36.87,7200.0,23.8467,23.8467,23.8338,23.8402,7200.0
2012-06-29 13:55:00,36.87,36.88,36.86,36.87,32100.0,23.8402,23.8467,23.8338,23.8402,32100.0
2012-06-29 14:00:00,36.87,36.88,36.86,36.86,14200.0,23.8402,23.8467,23.8338,23.8338,14200.0
2012-06-29 14:05:00,36.87,36.87,36.84,36.85,29400.0,23.8402,23.8402,23.8208,23.8273,29400.0
2012-06-29 14:10:00,36.84,36.85,36.84,36.84,26800.0,23.8208,23.8273,23.8208,23.8208,26800.0
2012-06-29 14:15:00,36.84,36.86,36.84,36.85,40100.0,23.8208,23.8338,23.8208,23.8273,40100.0
2012-06-29 14:20:00,36.85,36.86,36.84,36.84,26100.0,23.8273,23.8338,23.8208,23.8208,26100.0
2012-06-29 14:25:00,36.85,36.89,36.84,36.89,35700.0,23.8273,23.8532,23.8208,23.8532,35700.0
2012-06-29 14:30:00,36.88,36.89,36.87,36.89,24100.0,23.8467,23.8532,23.8402,23.8532,24100.0
2012-06-29 14:35:00,36.89,36.89,36.87,36.89,59600.0,23.8532,23.8532,23.8402,23.8532,59600.0
2012-06-29 14:40:00,36.89,36.91,36.89,36.89,77400.0,23.8532,23.8661,23.8532,23.8532,77400.0
2012-06-29 14:45:00,36.9,36.9,36.88,36.89,97100.0,23.8596,23.8596,23.8467,23.8532,97100.0
2012-06-29 14:50:00,36.9,36.9,36.89,36.89,23600.0,23.8596,23.8596,23.8532,23.8532,23600.0
2012-06-29 14:55:00,36.9,36.9,36.85,36.86,285600.0,23.8596,23.8596,23.8273,23.8338,285600.0
2012-06-29 15:00:00,36.87,36.88,36.87,36.88,63200.0,23.8402,23.8467,23.8402,23.8467,63200.0
2012-06-29 15:05:00,36.88,36.89,36.87,36.87,47700.0,23.8467,23.8532,23.8402,23.8402,47700.0
2012-06-29 15:10:00,36.88,36.89,36.87,36.89,27300.0,23.8467,23.8532,23.8402,23.8532,27300.0
2012-06-29 15:15:00,36.89,36.89,36.88,36.88,37500.0,23.8532,23.8532,23.8467,23.8467,37500.0
2012-06-29 15:20:00,36.89,36.89,36.85,36.86,169400.0,23.8532,23.8532,23.8273,23.8338,169400.0
2012-06-29 15:25:00,36.86,36.87,36.85,36.87,46300.0,23.8338,23.8402,23.8273,23.8402,46300.0
2012-06-29 15:30:00,36.87,36.87,36.83,36.84,109300.0,23.8402,23.8402,23.8144,23.8208,109300.0
2012-06-29 15:35:00,36.84,36.88,36.84,36.87,152500.0,23.8208,23.8467,23.8208,23.8402,152500.0
2012-06-29 15:40:00,36.86,36.87,36.86,36.86,67000.0,23.8338,23.8402,23.8338,23.8338,67000.0
2012-06-29 15:45:00,36.87,36.91,36.87,36.91,385300.0,23.8402,23.8661,23.8402,23.8661,385300.0
2012-06-29 15:50:00,36.91,36.94,36.9,36.94,280700.0,23.8661,23.8855,23.8596,23.8855,280700.0
2012-06-29 15:55:00,36.94,36.97,36.94,36.96,850900.0,23.8855,23.9049,23.8855,23.8984,850900.0
2012-07-02 09:30:00,37.11,37.22,36.91,37.13,302000.0,23.9954,24.0665,23.8661,24.0083,302000.0
2012-07-02 09:35:00,37.12,37.13,37.1,37.1,138500.0,24.0019,24.0083,23.9889,23.9889,138500.0
2012-07-02 09:40:00,37.11,37.25,37.11,37.24,501600.0,23.9954,24.0859,23.9954,24.0795,501600.0
2012-07-02 09:45:00,37.24,37.28,37.23,37.27,158200.0,24.0795,24.1053,24.073,24.0989,158200.0
2012-07-02 09:50:00,37.27,37.3,37.26,37.27,258500.0,24.0989,24.1183,24.0924,24.0989,258500.0
2012-07-02 09:55:00,37.27,37.28,37.19,37.19,221100.0,24.0989,24.1053,24.0471,24.0471,221100.0
2012-07-02 10:00:00,37.18,37.19,37.02,37.09,738300.0,24.0407,24.0471,23.9372,23.9825,738300.0
2012-07-02 10:05:00,37.09,37.11,37.07,37.09,237100.0,23.9825,23.9954,23.9695,23.9825,237100.0
2012-07-02 10:10:00,37.08,37.12,37.08,37.11,119700.0,23.976,24.0019,23.976,23.9954,119700.0
2012-07-02 10:15:00,37.11,37.12,37.07,37.07,113700.0,23.9954,24.0019,23.9695,23.9695,113700.0
2012-07-02 10:20:00,37.07,37.08,36.98,36.98,480700.0,23.9695,23.976,23.9114,23.9114,480700.0
2012-07-02 10:25:00,36.99,37.0,36.96,36.99,115900.0,23.9178,23.9243,23.8984,23.9178,115900.0
2012-07-02 10:30:00,36.99,37.04,36.99,37.0,88700.0,23.9178,23.9502,23.9178,23.9243,88700.0
2012-07-02 10:35:00,37.01,37.08,37.0,37.07,203200.0,23.9308,23.976,23.9243,23.9695,203200.0
2012-07-02 10:40:00,37.07,37.08,36.99,37.0,253600.0,23.9695,23.976,23.9178,23.9243,253600.0
2012-07-02 10:45:00,37.01,37.11,37.01,37.1,287600.0,23.9308,23.9954,23.9308,23.9889,287600.0
2012-07-02 10:50:00,37.11,37.13,37.1,37.13,76000.0,23.9954,24.0083,23.9889,24.0083,76000.0
2012-07-02 10:55:00,37.13,37.15,37.12,37.13,119400.0,24.0083,24.0213,24.0019,24.0083,119400.0
2012-07-02 11:00:00,37.13,37.15,37.13,37.14,72900.0,24.0083,24.0213,24.0083,24.0148,72900.0
2012-07-02 11:05:00,37.14,37.23,37.14,37.16,194700.0,24.0148,24.073,24.0148,24.0277,194700.0
2012-07-02 11:10:00,37.17,37.17,37.11,37.14,187900.0,24.0342,24.0342,23.9954,24.0148,187900.0
2012-07-02 11:15:00,37.15,37.15,37.07,37.15,249000.0,24.0213,24.0213,23.9695,24.0213,249000.0
2012-07-02 11:20:00,37.14,37.15,37.04,37.07,680100.0,24.0148,24.0213,23.9502,23.9695,680100.0
2012-07-02 11:25:00,37.07,37.07,36.96,37.01,287200.0,23.9695,23.9695,23.8984,23.9308,287200.0
2012-07-02 11:30:00,37.01,37.1,36.95,36.96,541400.0,23.9308,23.9889,23.892,23.8984,541400.0
2012-07-02 11:35:00,36.95,36.99,36.95,36.98,200400.0,23.892,23.9178,23.892,23.9114,200400.0
2012-07-02 11:40:00,36.98,36.99,36.94,36.95,69100.0,23.9114,23.9178,23.8855,23.892,69100.0
2012-07-02 11:45:00,36.96,37.05,36.96,37.0,180900.0,23.8984,23.9566,23.8984,23.9243,180900.0
2012-07-02 11:50:00,36.99,37.05,36.98,37.04,85000.0,23.9178,23.9566,23.9114,23.9502,85000.0
2012-07-02 11:55:00,37.05,37.05,37.04,37.04,28800.0,23.9566,23.9566,23.9502,23.9502,28800.0
2012-07-02 12:00:00,37.04,37.05,37.03,37.04,120200.0,23.9502,23.9566,23.9437,23.9502,120200.0
2012-07-02 12:05:00,37.04,37.04,37.02,37.03,134800.0,23.9502,23.9502,23.9372,23.9437,134800.0
2012-07-02 12:10:00,37.03,37.05,37.02,37.05,86100.0,23.9437,23.9566,23.9372,23.9566,86100.0
2012-07-02 12:15:00,37.05,37.08,37.05,37.08,22100.0,23.9566,23.976,23.9566,23.976,22100.0
2012-07-02 12:20:00,37.08,37.09,37.07,37.09,50700.0,23.976,23.9825,23.9695,23.9825,50700.0
2012-07-02 12:25:00,37.09,37.1,37.09,37.09,32400.0,23.9825,23.9889,23.9825,23.9825,32400.0
2012-07-02 12:30:00,37.09,37.12,37.09,37.12,59500.0,23.9825,24.0019,23.9825,24.0019,59500.0
2012-07-02 12:35:00,37.12,37.13,37.1,37.11,203500.0,24.0019,24.0083,23.9889,23.9954,203500.0
2012-07-02 12:40:00,37.11,37.12,37.1,37.12,13600.0,23.9954,24.0019,23.9889,24.0019,13600.0
2012-07-02 12:45:00,37.12,37.15,37.12,37.14,31700.0,24.0019,24.0213,24.0019,24.0148,31700.0
2012-07-02 12:50:00,37.14,37.19,37.13,37.17,109500.0,24.0148,24.0471,24.0083,24.0342,109500.0
2012-07-02 12:55:00,37.16,37.17,37.16,37.17,7700.0,24.0277,24.0342,24.0277,24.0342,7700.0
2012-07-02 13:00:00,37.17,37.17,37.16,37.16,33300.0,24.0342,24.0342,24.0277,24.0277,33300.0
2012-07-02 13:05:00,37.16,37.18,37.16,37.17,46700.0,24.0277,24.0407,24.0277,24.0342,46700.0
2012-07-02 13:10:00,37.17,37.17,37.16,37.16,22300.0,24.0342,24.0342,24.0277,24.0277,22300.0
2012-07-02 13:15:00,37.15,37.16,37.11,37.11,253000.0,24.0213,24.0277,23.9954,23.9954,253000.0
2012-07-02 13:20:00,37.11,37.12,37.1,37.11,11700.0,23.9954,24.0019,23.9889,23.9954,11700.0
2012-07-02 13:25:00,37.1,37.11,37.1,37.11,38500.0,23.9889,23.9954,23.9889,23.9954,38500.0
2012-07-02 13:30:00,37.11,37.11,37.1,37.11,33100.0,23.9954,23.9954,23.9889,23.9954,33100.0
2012-07-02 13:35:00,37.11,37.11,37.03,37.03,20800.0,23.9954,23.9954,23.9437,23.9437,20800.0
2012-07-02 13:40:00,37.04,37.04,37.02,37.03,25300.0,23.9502,23.9502,23.9372,23.9437,25300.0
2012-07-02 13:45:00,37.03,37.07,37.02,37.06,19500.0,23.9437,23.9695,23.9372,23.9631,19500.0
2012-07-02 13:50:00,37.07,37.08,37.06,37.07,49200.0,23.9695,23.976,23.9631,23.9695,49200.0
2012-07-02 13:55:00,37.07,37.11,37.07,37.11,60300.0,23.9695,23.9954,23.9695,23.9954,60300.0
2012-07-02 14:00:00,37.11,37.13,37.11,37.13,92400.0,23.9954,24.0083,23.9954,24.0083,92400.0
2012-07-02 14:05:00,37.13,37.16,37.12,37.16,107100.0,24.0083,24.0277,24.0019,24.0277,107100.0
2012-07-02 14:10:00,37.16,37.19,37.16,37.18,35900.0,24.0277,24.0471,24.0277,24.0407,35900.0
2012-07-02 14:15:00,37.17,37.2,37.15,37.19,45300.0,24.0342,24.0536,24.0213,24.0471,45300.0
2012-07-02 14:20:00,37.18,37.22,37.18,37.2,341100.0,24.0407,24.0665,24.0407,24.0536,341100.0
2012-07-02 14:25:00,37.19,37.21,37.19,37.19,113700.0,24.0471,24.0601,24.0471,24.0471,113700.0
2012-07-02 14:30:00,37.19,37.21,37.18,37.2,40800.0,24.0471,24.0601,24.0407,24.0536,40800.0
2012-07-02 14:35:00,37.19,37.2,37.18,37.19,21000.0,24.0471,24.0536,24.0407,24.0471,21000.0
2012-07-02 14:40:00,37.18,37.2,37.18,37.19,26000.0,24.0407,24.0536,24.0407,24.0471,26000.0
2012-07-02 14:45:00,37.2,37.2,37.16,37.16,41900.0,24.0536,24.0536,24.0277,24.0277,41900.0
2012-07-02 14:50:00,37.16,37.18,37.16,37.16,77500.0,24.0277,24.0407,24.0277,24.0277,77500.0
2012-07-02 14:55:00,37.17,37.18,37.16,37.18,18300.0,24.0342,24.0407,24.0277,24.0407,18300.0
2012-07-02 15:00:00,37.18,37.19,37.17,37.19,22300.0,24.0407,24.0471,24.0342,24.0471,22300.0
2012-07-02 15:05:00,37.19,37.19,37.16,37.16,63500.0,24.0471,24.0471,24.0277,24.0277,63500.0
2012-07-02 15:10:00,37.16,37.16,37.15,37.16,37900.0,24.0277,24.0277,24.0213,24.0277,37900.0
2012-07-02 15:15:00,37.16,37.16,37.14,37.14,33500.0,24.0277,24.0277,24.0148,24.0148,33500.0
2012-07-02 15:20:00,37.14,37.15,37.14,37.15,25600.0,24.0148,24.0213,24.0148,24.0213,25600.0
2012-07-02 15:25:00,37.15,37.16,37.15,37.16,42400.0,24.0213,24.0277,24.0213,24.0277,42400.0
2012-07-02 15:30:00,37.16,37.18,37.15,37.15,60300.0,24.0277,24.0407,24.0213,24.0213,60300.0
2012-07-02 15:35:00,37.16,37.18,37.16,37.17,42600.0,24.0277,24.0407,24.0277,24.0342,42600.0
2012-07-02 15:40:00,37.16,37.18,37.16,37.18,85500.0,24.0277,24.0407,24.0277,24.0407,85500.0
2012-07-02 15:45:00,37.18,37.21,37.18,37.2,355900.0,24.0407,24.0601,24.0407,24.0536,355900.0
2012-07-02 15:50:00,37.19,37.21,37.18,37.21,127400.0,24.0471,24.0601,24.0407,24.0601,127400.0
2012-07-02 15:55:00,37.2,37.24,37.2,37.2,644600.0,24.0536,24.0795,24.0536,24.0536,644600.0
2012-07-03 09:30:00,37.18,37.3,37.14,37.17,109100.0,24.0407,24.1183,24.0148,24.0342,109100.0
2012-07-03 09:35:00,37.18,37.26,37.18,37.23,152400.0,24.0407,24.0924,24.0407,24.073,152400.0
2012-07-03 09:40:00,37.23,37.23,37.2,37.22,44400.0,24.073,24.073,24.0536,24.0665,44400.0
2012-07-03 09:45:00,37.21,37.22,37.15,37.15,74000.0,24.0601,24.0665,24.0213,24.0213,74000.0
2012-07-03 09:50:00,37.15,37.16,37.13,37.15,38600.0,24.0213,24.0277,24.0083,24.0213,38600.0
2012-07-03 09:55:00,37.15,37.24,37.15,37.23,89800.0,24.0213,24.0795,24.0213,24.073,89800.0
2012-07-03 10:00:00,37.23,37.27,37.23,37.24,32800.0,24.073,24.0989,24.073,24.0795,32800.0
2012-07-03 10:05:00,37.23,37.23,37.18,37.19,47100.0,24.073,24.073,24.0407,24.0471,47100.0
2012-07-03 10:10:00,37.19,37.19,37.16,37.17,38200.0,24.0471,24.0471,24.0277,24.0342,38200.0
2012-07-03 10:15:00,37.17,37.17,37.14,37.14,32400.0,24.0342,24.0342,24.0148,24.0148,32400.0
2012-07-03 10:20:00,37.15,37.17,37.14,37.16,79400.0,24.0213,24.0342,24.0148,24.0277,79400.0
2012-07-03 10:25:00,37.16,37.16,37.14,37.14,42200.0,24.0277,24.0277,24.0148,24.0148,42200.0
2012-07-03 10:30:00,37.14,37.15,37.14,37.15,44100.0,24.0148,24.0213,24.0148,24.0213,44100.0
2012-07-03 10:35:00,37.16,37.22,37.15,37.2,97000.0,24.0277,24.0665,24.0213,24.0536,97000.0
2012-07-03 10:40:00,37.19,37.19,37.16,37.16,23000.0,24.0471,24.0471,24.0277,24.0277,23000.0
2012-07-03 10:45:00,37.16,37.17,37.15,37.16,29000.0,24.0277,24.0342,24.0213,24.0277,29000.0
2012-07-03 10:50:00,37.16,37.18,37.16,37.17,22400.0,24.0277,24.0407,24.0277,24.0342,22400.0
2012-07-03 10:55:00,37.17,37.18,37.12,37.12,55200.0,24.0342,24.0407,24.0019,24.0019,55200.0
2012-07-03 11:00:00,37.12,37.13,37.1,37.1,32900.0,24.0019,24.0083,23.9889,23.9889,32900.0
2012-07-03 11:05:00,37.11,37.11,37.1,37.11,73000.0,23.9954,23.9954,23.9889,23.9954,73000.0
2012-07-03 11:10:00,37.11,37.12,37.11,37.11,21800.0,23.9954,24.0019,23.9954,23.9954,21800.0
2012-07-03 11:15:00,37.12,37.13,37.11,37.13,52900.0,24.0019,24.0083,23.9954,24.0083,52900.0
2012-07-03 11:20:00,37.13,37.17,37.12,37.16,47600.0,24.0083,24.0342,24.0019,24.0277,47600.0
2012-07-03 11:25:00,37.16,37.18,37.16,37.17,33800.0,24.0277,24.0407,24.0277,24.0342,33800.0
2012-07-03 11:30:00,37.18,37.18,37.14,37.14,66400.0,24.0407,24.0407,24.0148,24.0148,66400.0
2012-07-03 11:35:00,37.14,37.15,37.13,37.13,36700.0,24.0148,24.0213,24.0083,24.0083,36700.0
2012-07-03 11:40:00,37.13,37.14,37.09,37.09,33100.0,24.0083,24.0148,23.9825,23.9825,33100.0
2012-07-03 11:45:00,37.09,37.1,37.09,37.09,26800.0,23.9825,23.9889,23.9825,23.9825,26800.0
2012-07-03 11:50:00,37.1,37.1,37.09,37.09,30100.0,23.9889,23.9889,23.9825,23.9825,30100.0
2012-07-03 11:55:00,37.09,37.1,37.09,37.1,25800.0,23.9825,23.9889,23.9825,23.9889,25800.0
2012-07-03 12:00:00,37.09,37.1,37.09,37.09,27600.0,23.9825,23.9889,23.9825,23.9825,27600.0
2012-07-03 12:05:00,37.09,37.09,37.07,37.08,57000.0,23.9825,23.9825,23.9695,23.976,57000.0
2012-07-03 12:10:00,37.08,37.08,37.07,37.08,45500.0,23.976,23.976,23.9695,23.976,45500.0
2012-07-03 12:15:00,37.07,37.08,37.06,37.06,38600.0,23.9695,23.976,23.9631,23.9631,38600.0
2012-07-03 12:20:00,37.06,37.07,37.02,37.05,319600.0,23.9631,23.9695,23.9372,23.9566,319600.0
2012-07-03 12:25:00,37.05,37.05,37.04,37.04,19400.0,23.9566,23.9566,23.9502,23.9502,19400.0
2012-07-03 12:30:00,37.04,37.05,37.01,37.03,78000.0,23.9502,23.9566,23.9308,23.9437,78000.0
2012-07-03 12:35:00,37.02,37.03,37.01,37.02,88600.0,23.9372,23.9437,23.9308,23.9372,88600.0
2012-07-03 12:40:00,37.02,37.03,37.02,37.02,36600.0,23.9372,23.9437,23.9372,23.9372,36600.0
2012-07-03 12:45:00,37.02,37.04,37.01,37.04,135300.0,23.9372,23.9502,23.9308,23.9502,135300.0
2012-07-03 12:50:00,37.04,37.08,37.03,37.07,125400.0,23.9502,23.976,23.9437,23.9695,125400.0
2012-07-03 12:55:00,37.07,37.13,37.07,37.13,139600.0,23.9695,24.0083,23.9695,24.0083,139600.0
2012-07-05 09:30:00,37.08,37.15,37.01,37.06,96100.0,23.976,24.0213,23.9308,23.9631,96100.0
2012-07-05 09:35:00,37.05,37.05,36.94,36.96,177100.0,23.9566,23.9566,23.8855,23.8984,177100.0
2012-07-05 09:40:00,36.96,36.99,36.9,36.92,103100.0,23.8984,23.9178,23.8596,23.8726,103100.0
2012-07-05 09:45:00,36.94,36.94,36.88,36.88,82200.0,23.8855,23.8855,23.8467,23.8467,82200.0
2012-07-05 09:50:00,36.88,36.9,36.88,36.89,92500.0,23.8467,23.8596,23.8467,23.8532,92500.0
2012-07-05 09:55:00,36.89,36.99,36.89,36.99,116900.0,23.8532,23.9178,23.8532,23.9178,116900.0
2012-07-05 10:00:00,36.98,36.98,36.93,36.95,77300.0,23.9114,23.9114,23.879,23.892,77300.0
2012-07-05 10:05:00,36.94,36.99,36.91,36.98,150400.0,23.8855,23.9178,23.8661,23.9114,150400.0
2012-07-05 10:10:00,36.99,37.02,36.98,37.0,101100.0,23.9178,23.9372,23.9114,23.9243,101100.0
2012-07-05 10:15:00,37.0,37.05,36.99,37.04,53400.0,23.9243,23.9566,23.9178,23.9502,53400.0
2012-07-05 10:20:00,37.05,37.06,37.04,37.05,55800.0,23.9566,23.9631,23.9502,23.9566,55800.0
2012-07-05 10:25:00,37.05,37.07,37.04,37.05,74700.0,23.9566,23.9695,23.9502,23.9566,74700.0
2012-07-05 10:30:00,37.04,37.04,37.02,37.03,73200.0,23.9502,23.9502,23.9372,23.9437,73200.0
2012-07-05 10:35:00,37.03,37.04,37.03,37.04,51900.0,23.9437,23.9502,23.9437,23.9502,51900.0
2012-07-05 10:40:00,37.04,37.06,37.02,37.05,86900.0,23.9502,23.9631,23.9372,23.9566,86900.0
2012-07-05 10:45:00,37.06,37.06,37.02,37.02,46200.0,23.9631,23.9631,23.9372,23.9372,46200.0
2012-07-05 10:50:00,37.02,37.06,37.01,37.05,143300.0,23.9372,23.9631,23.9308,23.9566,143300.0
2012-07-05 10:55:00,37.05,37.05,36.98,36.98,58100.0,23.9566,23.9566,23.9114,23.9114,58100.0
2012-07-05 11:00:00,36.99,36.99,36.97,36.98,171700.0,23.9178,23.9178,23.9049,23.9114,171700.0
2012-07-05 11:05:00,36.98,37.01,36.98,37.01,155100.0,23.9114,23.9308,23.9114,23.9308,155100.0
2012-07-05 11:10:00,37.01,37.02,36.99,37.02,175500.0,23.9308,23.9372,23.9178,23.9372,175500.0
2012-07-05 11:15:00,37.02,37.06,37.02,37.04,280800.0,23.9372,23.9631,23.9372,23.9502,280800.0
2012-07-05 11:20:00,37.04,37.05,37.02,37.05,166300.0,23.9502,23.9566,23.9372,23.9566,166300.0
2012-07-05 11:25:00,37.04,37.06,37.03,37.05,164000.0,23.9502,23.9631,23.9437,23.9566,164000.0
2012-07-05 11:30:00,37.05,37.06,37.04,37.04,190500.0,23.9566,23.9631,23.9502,23.9502,190500.0
2012-07-05 11:35:00,37.04,37.05,37.02,37.02,128300.0,23.9502,23.9566,23.9372,23.9372,128300.0
2012-07-05 11:40:00,37.01,37.03,37.0,37.03,135500.0,23.9308,23.9437,23.9243,23.9437,135500.0
2012-07-05 11:45:00,37.03,37.05,37.02,37.05,140000.0,23.9437,23.9566,23.9372,23.9566,140000.0
2012-07-05 11:50:00,37.05,37.08,37.04,37.07,272900.0,23.9566,23.976,23.9502,23.9695,272900.0
2012-07-05 11:55:00,37.07,37.08,37.03,37.03,47500.0,23.9695,23.976,23.9437,23.9437,47500.0
2012-07-05 12:00:00,37.03,37.03,37.01,37.01,26300.0,23.9437,23.9437,23.9308,23.9308,26300.0
2012-07-05 12:05:00,37.01,37.02,37.0,37.01,43200.0,23.9308,23.9372,23.9243,23.9308,43200.0
2012-07-05 12:10:00,37.0,37.01,37.0,37.01,34100.0,23.9243,23.9308,23.9243,23.9308,34100.0
2012-07-05 12:15:00,37.01,37.02,36.98,36.99,41100.0,23.9308,23.9372,23.9114,23.9178,41100.0
2012-07-05 12:20:00,36.98,36.99,36.96,36.96,60900.0,23.9114,23.9178,23.8984,23.8984,60900.0
2012-07-05 12:25:00,36.96,36.96,36.95,36.95,45900.0,23.8984,23.8984,23.892,23.892,45900.0
2012-07-05 12:30:00,36.94,36.95,36.93,36.94,44900.0,23.8855,23.892,23.879,23.8855,44900.0
2012-07-05 12:35:00,36.95,36.97,36.94,36.96,67500.0,23.892,23.9049,23.8855,23.8984,67500.0
2012-07-05 12:40:00,36.96,36.96,36.95,36.96,27600.0,23.8984,23.8984,23.892,23.8984,27600.0
2012-07-05 12:45:00,36.97,36.97,36.96,36.96,11200.0,23.9049,23.9049,23.8984,23.8984,11200.0
2012-07-05 12:50:00,36.96,36.97,36.96,36.96,30500.0,23.8984,23.9049,23.8984,23.8984,30500.0
2012-07-05 12:55:00,36.97,36.98,36.96,36.98,33500.0,23.9049,23.9114,23.8984,23.9114,33500.0
2012-07-05 13:00:00,36.98,36.98,36.96,36.97,29100.0,23.9114,23.9114,23.8984,23.9049,29100.0
2012-07-05 13:05:00,36.97,37.0,36.97,37.0,23800.0,23.9049,23.9243,23.9049,23.9243,23800.0
2012-07-05 13:10:00,37.0,37.0,36.98,36.98,23100.0,23.9243,23.9243,23.9114,23.9114,23100.0
2012-07-05 13:15:00,36.99,36.99,36.98,36.98,18500.0,23.9178,23.9178,23.9114,23.9114,18500.0
2012-07-05 13:20:00,36.99,37.0,36.99,37.0,31700.0,23.9178,23.9243,23.9178,23.9243,31700.0
2012-07-05 13:25:00,37.0,37.02,37.0,37.0,143900.0,23.9243,23.9372,23.9243,23.9243,143900.0
2012-07-05 13:30:00,37.01,37.01,37.0,37.01,44500.0,23.9308,23.9308,23.9243,23.9308,44500.0
2012-07-05 13:35:00,37.01,37.01,37.0,37.0,13100.0,23.9308,23.9308,23.9243,23.9243,13100.0
2012-07-05 13:40:00,37.0,37.01,36.99,37.0,46700.0,23.9243,23.9308,23.9178,23.9243,46700.0
2012-07-05 13:45:00,37.01,37.05,37.01,37.05,32700.0,23.9308,23.9566,23.9308,23.9566,32700.0
2012-07-05 13:50:00,37.05,37.05,37.04,37.04,19700.0,23.9566,23.9566,23.9502,23.9502,19700.0
2012-07-05 13:55:00,37.04,37.04,37.02,37.02,52300.0,23.9502,23.9502,23.9372,23.9372,52300.0
2012-07-05 14:00:00,37.03,37.03,37.01,37.02,49100.0,23.9437,23.9437,23.9308,23.9372,49100.0
2012-07-05 14:05:00,37.02,37.04,37.02,37.03,33000.0,23.9372,23.9502,23.9372,23.9437,33000.0
2012-07-05 14:10:00,37.02,37.03,37.02,37.02,22900.0,23.9372,23.9437,23.9372,23.9372,22900.0
2012-07-05 14:15:00,37.02,37.05,37.02,37.04,41200.0,23.9372,23.9566,23.9372,23.9502,41200.0
2012-07-05 14:20:00,37.04,37.05,37.04,37.04,19700.0,23.9502,23.9566,23.9502,23.9502,19700.0
2012-07-05 14:25:00,37.04,37.05,37.04,37.04,27600.0,23.9502,23.9566,23.9502,23.9502,27600.0
2012-07-05 14:30:00,37.05,37.05,37.03,37.03,32500.0,23.9566,23.9566,23.9437,23.9437,32500.0
2012-07-05 14:35:00,37.04,37.04,37.02,37.02,34400.0,23.9502,23.9502,23.9372,23.9372,34400.0
2012-07-05 14:40:00,37.02,37.03,37.02,37.02,44900.0,23.9372,23.9437,23.9372,23.9372,44900.0
2012-07-05 14:45:00,37.02,37.03,37.0,37.0,61800.0,23.9372,23.9437,23.9243,23.9243,61800.0
2012-07-05 14:50:00,37.0,37.01,36.99,36.99,48200.0,23.9243,23.9308,23.9178,23.9178,48200.0
2012-07-05 14:55:00,37.0,37.0,36.98,36.99,51900.0,23.9243,23.9243,23.9114,23.9178,51900.0
2012-07-05 15:00:00,36.98,36.99,36.98,36.98,69800.0,23.9114,23.9178,23.9114,23.9114,69800.0
2012-07-05 15:05:00,36.98,36.99,36.98,36.99,59800.0,23.9114,23.9178,23.9114,23.9178,59800.0
2012-07-05 15:10:00,36.99,36.99,36.98,36.99,30200.0,23.9178,23.9178,23.9114,23.9178,30200.0
2012-07-05 15:15:00,36.98,36.99,36.97,36.97,47000.0,23.9114,23.9178,23.9049,23.9049,47000.0
2012-07-05 15:20:00,36.97,36.98,36.95,36.95,79900.0,23.9049,23.9114,23.892,23.892,79900.0
2012-07-05 15:25:00,36.95,36.98,36.95,36.97,197300.0,23.892,23.9114,23.892,23.9049,197300.0
2012-07-05 15:30:00,36.97,36.98,36.96,36.96,226900.0,23.9049,23.9114,23.8984,23.8984,226900.0
2012-07-05 15:35:00,36.96,36.97,36.95,36.97,387800.0,23.8984,23.9049,23.892,23.9049,387800.0
2012-07-05 15:40:00,36.97,36.99,36.96,36.96,179800.0,23.9049,23.9178,23.8984,23.8984,179800.0
2012-07-05 15:45:00,36.97,36.97,36.95,36.95,59000.0,23.9049,23.9049,23.892,23.892,59000.0
2012-07-05 15:50:00,36.96,36.97,36.95,36.95,122700.0,23.8984,23.9049,23.892,23.892,122700.0
2012-07-05 15:55:00,36.95,36.96,36.91,36.94,536300.0,23.892,23.8984,23.8661,23.8855,536300.0
2012-07-06 09:30:00,36.74,36.75,36.65,36.66,103600.0,23.7562,23.7626,23.698,23.7044,103600.0
2012-07-06 09:35:00,36.65,36.71,36.65,36.7,87400.0,23.698,23.7368,23.698,23.7303,87400.0
2012-07-06 09:40:00,36.7,36.76,36.68,36.74,89100.0,23.7303,23.7691,23.7174,23.7562,89100.0
2012-07-06 09:45:00,36.74,36.79,36.73,36.79,59600.0,23.7562,23.7885,23.7497,23.7885,59600.0
2012-07-06 09:50:00,36.8,36.82,36.78,36.82,42300.0,23.795,23.8079,23.782,23.8079,42300.0
2012-07-06 09:55:00,36.82,36.88,36.81,36.87,289800.0,23.8079,23.8467,23.8014,23.8402,289800.0
2012-07-06 10:00:00,36.87,36.88,36.86,36.88,26200.0,23.8402,23.8467,23.8338,23.8467,26200.0
2012-07-06 10:05:00,36.88,36.88,36.8,36.8,170000.0,23.8467,23.8467,23.795,23.795,170000.0
2012-07-06 10:10:00,36.79,36.83,36.77,36.83,158900.0,23.7885,23.8144,23.7756,23.8144,158900.0
2012-07-06 10:15:00,36.83,36.84,36.81,36.83,62700.0,23.8144,23.8208,23.8014,23.8144,62700.0
2012-07-06 10:20:00,36.83,36.87,36.83,36.87,33800.0,23.8144,23.8402,23.8144,23.8402,33800.0
2012-07-06 10:25:00,36.88,36.89,36.87,36.88,40900.0,23.8467,23.8532,23.8402,23.8467,40900.0
2012-07-06 10:30:00,36.88,36.9,36.85,36.85,36100.0,23.8467,23.8596,23.8273,23.8273,36100.0
2012-07-06 10:35:00,36.85,36.85,36.82,36.82,22900.0,23.8273,23.8273,23.8079,23.8079,22900.0
2012-07-06 10:40:00,36.82,36.82,36.8,36.8,52500.0,23.8079,23.8079,23.795,23.795,52500.0
2012-07-06 10:45:00,36.79,36.79,36.76,36.77,23300.0,23.7885,23.7885,23.7691,23.7756,23300.0
2012-07-06 10:50:00,36.76,36.77,36.73,36.74,56600.0,23.7691,23.7756,23.7497,23.7562,56600.0
2012-07-06 10:55:00,36.74,36.75,36.69,36.69,270600.0,23.7562,23.7626,23.7238,23.7238,270600.0
2012-07-06 11:00:00,36.69,36.71,36.69,36.7,8100.0,23.7238,23.7368,23.7238,23.7303,8100.0
2012-07-06 11:05:00,36.7,36.72,36.69,36.72,33800.0,23.7303,23.7432,23.7238,23.7432,33800.0
2012-07-06 11:10:00,36.72,36.72,36.71,36.72,22800.0,23.7432,23.7432,23.7368,23.7432,22800.0
2012-07-06 11:15:00,36.72,36.74,36.72,36.74,24500.0,23.7432,23.7562,23.7432,23.7562,24500.0
2012-07-06 11:20:00,36.74,36.76,36.7,36.7,60100.0,23.7562,23.7691,23.7303,23.7303,60100.0
2012-07-06 11:25:00,36.71,36.72,36.7,36.7,18300.0,23.7368,23.7432,23.7303,23.7303,18300.0
2012-07-06 11:30:00,36.7,36.7,36.67,36.68,57300.0,23.7303,23.7303,23.7109,23.7174,57300.0
2012-07-06 11:35:00,36.68,36.7,36.66,36.69,270800.0,23.7174,23.7303,23.7044,23.7238,270800.0
2012-07-06 11:40:00,36.69,36.71,36.68,36.71,15100.0,23.7238,23.7368,23.7174,23.7368,15100.0
2012-07-06 11:45:00,36.71,36.75,36.71,36.75,53700.0,23.7368,23.7626,23.7368,23.7626,53700.0
2012-07-06 11:50:00,36.76,36.77,36.73,36.74,48100.0,23.7691,23.7756,23.7497,23.7562,48100.0
2012-07-06 11:55:00,36.74,36.74,36.7,36.71,51900.0,23.7562,23.7562,23.7303,23.7368,51900.0
2012-07-06 12:00:00,36.71,36.71,36.69,36.71,65800.0,23.7368,23.7368,23.7238,23.7368,65800.0
2012-07-06 12:05:00,36.71,36.75,36.71,36.75,49700.0,23.7368,23.7626,23.7368,23.7626,49700.0
2012-07-06 12:10:00,36.74,36.76,36.74,36.74,100600.0,23.7562,23.7691,23.7562,23.7562,100600.0
2012-07-06 12:15:00,36.75,36.77,36.75,36.77,114900.0,23.7626,23.7756,23.7626,23.7756,114900.0
2012-07-06 12:20:00,36.77,36.77,36.76,36.76,117400.0,23.7756,23.7756,23.7691,23.7691,117400.0
2012-07-06 12:25:00,36.76,36.79,36.75,36.79,95300.0,23.7691,23.7885,23.7626,23.7885,95300.0
2012-07-06 12:30:00,36.79,36.81,36.79,36.81,21200.0,23.7885,23.8014,23.7885,23.8014,21200.0
2012-07-06 12:35:00,36.8,36.81,36.79,36.79,17300.0,23.795,23.8014,23.7885,23.7885,17300.0
2012-07-06 12:40:00,36.79,36.8,36.78,36.79,9800.0,23.7885,23.795,23.782,23.7885,9800.0
2012-07-06 12:45:00,36.8,36.82,36.78,36.81,46300.0,23.795,23.8079,23.782,23.8014,46300.0
2012-07-06 12:50:00,36.82,36.82,36.81,36.82,8100.0,23.8079,23.8079,23.8014,23.8079,8100.0
2012-07-06 12:55:00,36.82,36.84,36.82,36.84,21600.0,23.8079,23.8208,23.8079,23.8208,21600.0
2012-07-06 13:00:00,36.84,36.85,36.83,36.83,19000.0,23.8208,23.8273,23.8144,23.8144,19000.0
2012-07-06 13:05:00,36.84,36.84,36.83,36.83,2400.0,23.8208,23.8208,23.8144,23.8144,2400.0
2012-07-06 13:10:00,36.84,36.84,36.83,36.84,6200.0,23.8208,23.8208,23.8144,23.8208,6200.0
2012-07-06 13:15:00,36.84,36.86,36.84,36.86,20400.0,23.8208,23.8338,23.8208,23.8338,20400.0
2012-07-06 13:20:00,36.86,36.86,36.84,36.85,37900.0,23.8338,23.8338,23.8208,23.8273,37900.0
2012-07-06 13:25:00,36.84,36.85,36.84,36.85,3200.0,23.8208,23.8273,23.8208,23.8273,3200.0
2012-07-06 13:30:00,36.84,36.84,36.83,36.84,14100.0,23.8208,23.8208,23.8144,23.8208,14100.0
2012-07-06 13:35:00,36.83,36.84,36.82,36.82,11100.0,23.8144,23.8208,23.8079,23.8079,11100.0
2012-07-06 13:40:00,36.81,36.82,36.8,36.8,14500.0,23.8014,23.8079,23.795,23.795,14500.0
2012-07-06 13:45:00,36.8,36.81,36.8,36.81,4600.0,23.795,23.8014,23.795,23.8014,4600.0
2012-07-06 13:50:00,36.8,36.81,36.79,36.79,6500.0,23.795,23.8014,23.7885,23.7885,6500.0
2012-07-06 13:55:00,36.79,36.8,36.78,36.79,9000.0,23.7885,23.795,23.782,23.7885,9000.0
2012-07-06 14:00:00,36.79,36.79,36.77,36.78,8400.0,23.7885,23.7885,23.7756,23.782,8400.0
2012-07-06 14:05:00,36.79,36.79,36.77,36.78,15300.0,23.7885,23.7885,23.7756,23.782,15300.0
2012-07-06 14:10:00,36.77,36.78,36.76,36.78,77200.0,23.7756,23.782,23.7691,23.782,77200.0
2012-07-06 14:15:00,36.77,36.78,36.75,36.75,21200.0,23.7756,23.782,23.7626,23.7626,21200.0
2012-07-06 14:20:00,36.75,36.76,36.74,36.75,40700.0,23.7626,23.7691,23.7562,23.7626,40700.0
2012-07-06 14:25:00,36.74,36.76,36.74,36.74,39700.0,23.7562,23.7691,23.7562,23.7562,39700.0
2012-07-06 14:30:00,36.74,36.75,36.74,36.75,8500.0,23.7562,23.7626,23.7562,23.7626,8500.0
2012-07-06 14:35:00,36.74,36.76,36.74,36.75,32100.0,23.7562,23.7691,23.7562,23.7626,32100.0
2012-07-06 14:40:00,36.75,36.76,36.75,36.75,80400.0,23.7626,23.7691,23.7626,23.7626,80400.0
2012-07-06 14:45:00,36.74,36.76,36.74,36.74,23900.0,23.7562,23.7691,23.7562,23.7562,23900.0
2012-07-06 14:50:00,36.75,36.77,36.74,36.77,20800.0,23.7626,23.7756,23.7562,23.7756,20800.0
2012-07-06 14:55:00,36.77,36.79,36.77,36.77,68700.0,23.7756,23.7885,23.7756,23.7756,68700.0
2012-07-06 15:00:00,36.77,36.77,36.76,36.76,11100.0,23.7756,23.7756,23.7691,23.7691,11100.0
2012-07-06 15:05:00,36.77,36.79,36.77,36.78,54300.0,23.7756,23.7885,23.7756,23.782,54300.0
2012-07-06 15:10:00,36.78,36.79,36.77,36.79,8500.0,23.782,23.7885,23.7756,23.7885,8500.0
2012-07-06 15:15:00,36.79,36.82,36.78,36.8,134000.0,23.7885,23.8079,23.782,23.795,134000.0
2012-07-06 15:20:00,36.8,36.8,36.77,36.79,15700.0,23.795,23.795,23.7756,23.7885,15700.0
2012-07-06 15:25:00,36.79,36.8,36.77,36.8,18600.0,23.7885,23.795,23.7756,23.795,18600.0
2012-07-06 15:30:00,36.8,36.84,36.8,36.83,133800.0,23.795,23.8208,23.795,23.8144,133800.0
2012-07-06 15:35:00,36.83,36.84,36.79,36.79,119400.0,23.8144,23.8208,23.7885,23.7885,119400.0
2012-07-06 15:40:00,36.79,36.83,36.78,36.83,112700.0,23.7885,23.8144,23.782,23.8144,112700.0
2012-07-06 15:45:00,36.83,36.87,36.82,36.83,386000.0,23.8144,23.8402,23.8079,23.8144,386000.0
2012-07-06 15:50:00,36.83,36.85,36.82,36.85,229700.0,23.8144,23.8273,23.8079,23.8273,229700.0
2012-07-06 15:55:00,36.85,36.87,36.82,36.83,510100.0,23.8273,23.8402,23.8079,23.8144,510100.0
2012-07-09 09:30:00,36.75,36.82,36.69,36.7,150400.0,23.7626,23.8079,23.7238,23.7303,150400.0
2012-07-09 09:35:00,36.7,36.7,36.64,36.65,55500.0,23.7303,23.7303,23.6915,23.698,55500.0
2012-07-09 09:40:00,36.65,36.68,36.64,36.65,83000.0,23.698,23.7174,23.6915,23.698,83000.0
2012-07-09 09:45:00,36.66,36.71,36.65,36.71,199500.0,23.7044,23.7368,23.698,23.7368,199500.0
2012-07-09 09:50:00,36.72,36.75,36.7,36.75,62800.0,23.7432,23.7626,23.7303,23.7626,62800.0
2012-07-09 09:55:00,36.77,36.79,36.75,36.78,109500.0,23.7756,23.7885,23.7626,23.782,109500.0
2012-07-09 10:00:00,36.79,36.83,36.79,36.79,80100.0,23.7885,23.8144,23.7885,23.7885,80100.0
2012-07-09 10:05:00,36.79,36.8,36.78,36.79,122400.0,23.7885,23.795,23.782,23.7885,122400.0
2012-07-09 10:10:00,36.79,36.81,36.77,36.77,94500.0,23.7885,23.8014,23.7756,23.7756,94500.0
2012-07-09 10:15:00,36.78,36.78,36.67,36.67,218400.0,23.782,23.782,23.7109,23.7109,218400.0
2012-07-09 10:20:00,36.67,36.69,36.66,36.68,53200.0,23.7109,23.7238,23.7044,23.7174,53200.0
2012-07-09 10:25:00,36.67,36.71,36.67,36.68,33200.0,23.7109,23.7368,23.7109,23.7174,33200.0
2012-07-09 10:30:00,36.67,36.68,36.65,36.66,11700.0,23.7109,23.7174,23.698,23.7044,11700.0
2012-07-09 10:35:00,36.66,36.66,36.64,36.64,42200.0,23.7044,23.7044,23.6915,23.6915,42200.0
2012-07-09 10:40:00,36.64,36.64,36.58,36.59,47300.0,23.6915,23.6915,23.6527,23.6592,47300.0
2012-07-09 10:45:00,36.58,36.6,36.58,36.58,164900.0,23.6527,23.6656,23.6527,23.6527,164900.0
2012-07-09 10:50:00,36.59,36.64,36.59,36.63,281100.0,23.6592,23.6915,23.6592,23.685,281100.0
2012-07-09 10:55:00,36.64,36.66,36.62,36.64,227800.0,23.6915,23.7044,23.6786,23.6915,227800.0
2012-07-09 11:00:00,36.64,36.66,36.63,36.66,32600.0,23.6915,23.7044,23.685,23.7044,32600.0
2012-07-09 11:05:00,36.66,36.68,36.66,36.68,89600.0,23.7044,23.7174,23.7044,23.7174,89600.0
2012-07-09 11:10:00,36.68,36.69,36.67,36.68,173300.0,23.7174,23.7238,23.7109,23.7174,173300.0
2012-07-09 11:15:00,36.69,36.7,36.66,36.66,48100.0,23.7238,23.7303,23.7044,23.7044,48100.0
2012-07-09 11:20:00,36.66,36.67,36.64,36.64,12700.0,23.7044,23.7109,23.6915,23.6915,12700.0
2012-07-09 11:25:00,36.65,36.66,36.63,36.65,183000.0,23.698,23.7044,23.685,23.698,183000.0
2012-07-09 11:30:00,36.65,36.66,36.64,36.64,189900.0,23.698,23.7044,23.6915,23.6915,189900.0
2012-07-09 11:35:00,36.64,36.64,36.62,36.63,254200.0,23.6915,23.6915,23.6786,23.685,254200.0
2012-07-09 11:40:00,36.62,36.65,36.62,36.65,190500.0,23.6786,23.698,23.6786,23.698,190500.0
2012-07-09 11:45:00,36.65,36.67,36.64,36.65,106200.0,23.698,23.7109,23.6915,23.698,106200.0
2012-07-09 11:50:00,36.65,36.65,36.63,36.65,36000.0,23.698,23.698,23.685,23.698,36000.0
2012-07-09 11:55:00,36.65,36.65,36.62,36.63,157300.0,23.698,23.698,23.6786,23.685,157300.0
2012-07-09 12:00:00,36.63,36.63,36.62,36.63,16700.0,23.685,23.685,23.6786,23.685,16700.0
2012-07-09 12:05:00,36.63,36.65,36.63,36.63,41300.0,23.685,23.698,23.685,23.685,41300.0
2012-07-09 12:10:00,36.63,36.65,36.63,36.64,31800.0,23.685,23.698,23.685,23.6915,31800.0
2012-07-09 12:15:00,36.63,36.64,36.63,36.63,9500.0,23.685,23.6915,23.685,23.685,9500.0
2012-07-09 12:20:00,36.63,36.64,36.62,36.62,30100.0,23.685,23.6915,23.6786,23.6786,30100.0
2012-07-09 12:25:00,36.63,36.63,36.61,36.61,5700.0,23.685,23.685,23.6721,23.6721,5700.0
2012-07-09 12:30:00,36.61,36.63,36.61,36.62,20800.0,23.6721,23.685,23.6721,23.6786,20800.0
2012-07-09 12:35:00,36.62,36.64,36.61,36.63,60500.0,23.6786,23.6915,23.6721,23.685,60500.0
2012-07-09 12:40:00,36.63,36.63,36.61,36.62,16800.0,23.685,23.685,23.6721,23.6786,16800.0
2012-07-09 12:45:00,36.61,36.62,36.6,36.61,44900.0,23.6721,23.6786,23.6656,23.6721,44900.0
2012-07-09 12:50:00,36.61,36.62,36.6,36.61,25900.0,23.6721,23.6786,23.6656,23.6721,25900.0
2012-07-09 12:55:00,36.62,36.62,36.59,36.6,66900.0,23.6786,23.6786,23.6592,23.6656,66900.0
2012-07-09 13:00:00,36.6,36.61,36.59,36.61,19000.0,23.6656,23.6721,23.6592,23.6721,19000.0
2012-07-09 13:05:00,36.61,36.61,36.59,36.6,85500.0,23.6721,23.6721,23.6592,23.6656,85500.0
2012-07-09 13:10:00,36.61,36.61,36.59,36.6,18800.0,23.6721,23.6721,23.6592,23.6656,18800.0
2012-07-09 13:15:00,36.6,36.62,36.6,36.62,46600.0,23.6656,23.6786,23.6656,23.6786,46600.0
2012-07-09 13:20:00,36.62,36.64,36.61,36.64,37100.0,23.6786,23.6915,23.6721,23.6915,37100.0
2012-07-09 13:25:00,36.64,36.69,36.63,36.69,29800.0,23.6915,23.7238,23.685,23.7238,29800.0
2012-07-09 13:30:00,36.69,36.69,36.68,36.69,17500.0,23.7238,23.7238,23.7174,23.7238,17500.0
2012-07-09 13:35:00,36.69,36.73,36.68,36.73,49300.0,23.7238,23.7497,23.7174,23.7497,49300.0
2012-07-09 13:40:00,36.73,36.75,36.72,36.75,25800.0,23.7497,23.7626,23.7432,23.7626,25800.0
2012-07-09 13:45:00,36.74,36.75,36.71,36.72,61600.0,23.7562,23.7626,23.7368,23.7432,61600.0
2012-07-09 13:50:00,36.72,36.72,36.71,36.71,50200.0,23.7432,23.7432,23.7368,23.7368,50200.0
2012-07-09 13:55:00,36.7,36.71,36.7,36.71,22500.0,23.7303,23.7368,23.7303,23.7368,22500.0
2012-07-09 14:00:00,36.71,36.71,36.69,36.7,45800.0,23.7368,23.7368,23.7238,23.7303,45800.0
2012-07-09 14:05:00,36.7,36.7,36.67,36.67,22500.0,23.7303,23.7303,23.7109,23.7109,22500.0
2012-07-09 14:10:00,36.67,36.68,36.66,36.66,21400.0,23.7109,23.7174,23.7044,23.7044,21400.0
2012-07-09 14:15:00,36.66,36.66,36.63,36.63,37900.0,23.7044,23.7044,23.685,23.685,37900.0
2012-07-09 14:20:00,36.64,36.64,36.6,36.63,342700.0,23.6915,23.6915,23.6656,23.685,342700.0
2012-07-09 14:25:00,36.62,36.63,36.61,36.62,122100.0,23.6786,23.685,23.6721,23.6786,122100.0
2012-07-09 14:30:00,36.62,36.63,36.6,36.6,437600.0,23.6786,23.685,23.6656,23.6656,437600.0
2012-07-09 14:35:00,36.61,36.61,36.6,36.6,156800.0,23.6721,23.6721,23.6656,23.6656,156800.0
2012-07-09 14:40:00,36.61,36.61,36.58,36.59,81500.0,23.6721,23.6721,23.6527,23.6592,81500.0
2012-07-09 14:45:00,36.59,36.6,36.58,36.58,140000.0,23.6592,23.6656,23.6527,23.6527,140000.0
2012-07-09 14:50:00,36.58,36.59,36.56,36.56,210000.0,23.6527,23.6592,23.6398,23.6398,210000.0
2012-07-09 14:55:00,36.56,36.58,36.56,36.57,218500.0,23.6398,23.6527,23.6398,23.6462,218500.0
2012-07-09 15:00:00,36.57,36.61,36.57,36.61,43800.0,23.6462,23.6721,23.6462,23.6721,43800.0
2012-07-09 15:05:00,36.61,36.62,36.6,36.62,111900.0,23.6721,23.6786,23.6656,23.6786,111900.0
2012-07-09 15:10:00,36.61,36.63,36.61,36.61,48400.0,23.6721,23.685,23.6721,23.6721,48400.0
2012-07-09 15:15:00,36.61,36.64,36.61,36.64,40400.0,23.6721,23.6915,23.6721,23.6915,40400.0
2012-07-09 15:20:00,36.64,36.64,36.63,36.64,34800.0,23.6915,23.6915,23.685,23.6915,34800.0
2012-07-09 15:25:00,36.64,36.7,36.63,36.7,95900.0,23.6915,23.7303,23.685,23.7303,95900.0
2012-07-09 15:30:00,36.7,36.7,36.67,36.67,70600.0,23.7303,23.7303,23.7109,23.7109,70600.0
2012-07-09 15:35:00,36.68,36.68,36.67,36.67,36800.0,23.7174,23.7174,23.7109,23.7109,36800.0
2012-07-09 15:40:00,36.67,36.68,36.67,36.67,30700.0,23.7109,23.7174,23.7109,23.7109,30700.0
2012-07-09 15:45:00,36.68,36.7,36.67,36.7,108400.0,23.7174,23.7303,23.7109,23.7303,108400.0
2012-07-09 15:50:00,36.7,36.72,36.69,36.72,218400.0,23.7303,23.7432,23.7238,23.7432,218400.0
2012-07-09 15:55:00,36.71,36.72,36.69,36.7,622600.0,23.7368,23.7432,23.7238,23.7303,622600.0
2012-07-10 09:30:00,36.75,36.87,36.75,36.86,47800.0,23.7626,23.8402,23.7626,23.8338,47800.0
2012-07-10 09:35:00,36.85,36.86,36.81,36.84,40400.0,23.8273,23.8338,23.8014,23.8208,40400.0
2012-07-10 09:40:00,36.83,36.83,36.78,36.8,20300.0,23.8144,23.8144,23.782,23.795,20300.0
2012-07-10 09:45:00,36.81,36.89,36.81,36.89,28800.0,23.8014,23.8532,23.8014,23.8532,28800.0
2012-07-10 09:50:00,36.9,36.91,36.88,36.89,48900.0,23.8596,23.8661,23.8467,23.8532,48900.0
2012-07-10 09:55:00,36.89,36.9,36.86,36.86,29300.0,23.8532,23.8596,23.8338,23.8338,29300.0
2012-07-10 10:00:00,36.87,36.89,36.85,36.85,62400.0,23.8402,23.8532,23.8273,23.8273,62400.0
2012-07-10 10:05:00,36.85,36.88,36.8,36.8,128200.0,23.8273,23.8467,23.795,23.795,128200.0
2012-07-10 10:10:00,36.8,36.82,36.79,36.82,51200.0,23.795,23.8079,23.7885,23.8079,51200.0
2012-07-10 10:15:00,36.8,36.84,36.8,36.82,150400.0,23.795,23.8208,23.795,23.8079,150400.0
2012-07-10 10:20:00,36.82,36.84,36.82,36.83,34000.0,23.8079,23.8208,23.8079,23.8144,34000.0
2012-07-10 10:25:00,36.83,36.84,36.82,36.84,27800.0,23.8144,23.8208,23.8079,23.8208,27800.0
2012-07-10 10:30:00,36.83,36.84,36.81,36.81,31400.0,23.8144,23.8208,23.8014,23.8014,31400.0
2012-07-10 10:35:00,36.8,36.82,36.8,36.81,28700.0,23.795,23.8079,23.795,23.8014,28700.0
2012-07-10 10:40:00,36.81,36.83,36.81,36.82,25800.0,23.8014,23.8144,23.8014,23.8079,25800.0
2012-07-10 10:45:00,36.83,36.85,36.81,36.82,165000.0,23.8144,23.8273,23.8014,23.8079,165000.0
2012-07-10 10:50:00,36.81,36.82,36.81,36.82,41900.0,23.8014,23.8079,23.8014,23.8079,41900.0
2012-07-10 10:55:00,36.82,36.82,36.79,36.8,24100.0,23.8079,23.8079,23.7885,23.795,24100.0
2012-07-10 11:00:00,36.8,36.81,36.78,36.8,36200.0,23.795,23.8014,23.782,23.795,36200.0
2012-07-10 11:05:00,36.8,36.82,36.78,36.82,39300.0,23.795,23.8079,23.782,23.8079,39300.0
2012-07-10 11:10:00,36.81,36.84,36.8,36.83,58600.0,23.8014,23.8208,23.795,23.8144,58600.0
2012-07-10 11:15:00,36.83,36.85,36.83,36.84,29800.0,23.8144,23.8273,23.8144,23.8208,29800.0
2012-07-10 11:20:00,36.85,36.86,36.84,36.84,20200.0,23.8273,23.8338,23.8208,23.8208,20200.0
2012-07-10 11:25:00,36.85,36.85,36.83,36.83,29700.0,23.8273,23.8273,23.8144,23.8144,29700.0
2012-07-10 11:30:00,36.82,36.82,36.8,36.8,50900.0,23.8079,23.8079,23.795,23.795,50900.0
2012-07-10 11:35:00,36.8,36.81,36.79,36.8,28100.0,23.795,23.8014,23.7885,23.795,28100.0
2012-07-10 11:40:00,36.8,36.84,36.8,36.83,29800.0,23.795,23.8208,23.795,23.8144,29800.0
2012-07-10 11:45:00,36.83,36.85,36.83,36.85,37000.0,23.8144,23.8273,23.8144,23.8273,37000.0
2012-07-10 11:50:00,36.86,36.86,36.82,36.83,29100.0,23.8338,23.8338,23.8079,23.8144,29100.0
2012-07-10 11:55:00,36.84,36.84,36.82,36.83,12800.0,23.8208,23.8208,23.8079,23.8144,12800.0
2012-07-10 12:00:00,36.83,36.83,36.81,36.82,18300.0,23.8144,23.8144,23.8014,23.8079,18300.0
2012-07-10 12:05:00,36.83,36.83,36.82,36.82,9700.0,23.8144,23.8144,23.8079,23.8079,9700.0
2012-07-10 12:10:00,36.82,36.82,36.8,36.81,6200.0,23.8079,23.8079,23.795,23.8014,6200.0
2012-07-10 12:15:00,36.81,36.82,36.8,36.8,20200.0,23.8014,23.8079,23.795,23.795,20200.0
2012-07-10 12:20:00,36.8,36.82,36.8,36.82,40400.0,23.795,23.8079,23.795,23.8079,40400.0
2012-07-10 12:25:00,36.81,36.82,36.81,36.82,6200.0,23.8014,23.8079,23.8014,23.8079,6200.0
2012-07-10 12:30:00,36.82,36.84,36.81,36.83,28300.0,23.8079,23.8208,23.8014,23.8144,28300.0
2012-07-10 12:35:00,36.83,36.85,36.83,36.85,44600.0,23.8144,23.8273,23.8144,23.8273,44600.0
2012-07-10 12:40:00,36.86,36.87,36.85,36.87,18600.0,23.8338,23.8402,23.8273,23.8402,18600.0
2012-07-10 12:45:00,36.87,36.89,36.87,36.87,59400.0,23.8402,23.8532,23.8402,23.8402,59400.0
2012-07-10 12:50:00,36.87,36.88,36.86,36.88,16100.0,23.8402,23.8467,23.8338,23.8467,16100.0
2012-07-10 12:55:00,36.88,36.88,36.85,36.85,14600.0,23.8467,23.8467,23.8273,23.8273,14600.0
2012-07-10 13:00:00,36.86,36.87,36.86,36.86,15600.0,23.8338,23.8402,23.8338,23.8338,15600.0
2012-07-10 13:05:00,36.87,36.88,36.86,36.88,25400.0,23.8402,23.8467,23.8338,23.8467,25400.0
2012-07-10 13:10:00,36.88,36.88,36.87,36.87,11300.0,23.8467,23.8467,23.8402,23.8402,11300.0
2012-07-10 13:15:00,36.88,36.88,36.88,36.88,19500.0,23.8467,23.8467,23.8467,23.8467,19500.0
2012-07-10 13:20:00,36.89,36.89,36.85,36.85,18200.0,23.8532,23.8532,23.8273,23.8273,18200.0
2012-07-10 13:25:00,36.86,36.89,36.85,36.89,45700.0,23.8338,23.8532,23.8273,23.8532,45700.0
2012-07-10 13:30:00,36.88,36.88,36.85,36.85,57900.0,23.8467,23.8467,23.8273,23.8273,57900.0
2012-07-10 13:35:00,36.86,36.86,36.82,36.82,22200.0,23.8338,23.8338,23.8079,23.8079,22200.0
2012-07-10 13:40:00,36.82,36.82,36.8,36.81,65100.0,23.8079,23.8079,23.795,23.8014,65100.0
2012-07-10 13:45:00,36.81,36.83,36.8,36.8,44200.0,23.8014,23.8144,23.795,23.795,44200.0
2012-07-10 13:50:00,36.81,36.83,36.8,36.83,14900.0,23.8014,23.8144,23.795,23.8144,14900.0
2012-07-10 13:55:00,36.82,36.86,36.82,36.84,37100.0,23.8079,23.8338,23.8079,23.8208,37100.0
2012-07-10 14:00:00,36.85,36.88,36.85,36.86,45200.0,23.8273,23.8467,23.8273,23.8338,45200.0
2012-07-10 14:05:00,36.86,36.88,36.85,36.88,32800.0,23.8338,23.8467,23.8273,23.8467,32800.0
2012-07-10 14:10:00,36.89,36.89,36.86,36.87,18100.0,23.8532,23.8532,23.8338,23.8402,18100.0
2012-07-10 14:15:00,36.87,36.87,36.81,36.81,35100.0,23.8402,23.8402,23.8014,23.8014,35100.0
2012-07-10 14:20:00,36.82,36.82,36.79,36.8,33300.0,23.8079,23.8079,23.7885,23.795,33300.0
2012-07-10 14:25:00,36.8,36.83,36.79,36.8,77400.0,23.795,23.8144,23.7885,23.795,77400.0
2012-07-10 14:30:00,36.79,36.79,36.75,36.76,36700.0,23.7885,23.7885,23.7626,23.7691,36700.0
2012-07-10 14:35:00,36.77,36.8,36.76,36.8,40700.0,23.7756,23.795,23.7691,23.795,40700.0
2012-07-10 14:40:00,36.8,36.81,36.75,36.77,28400.0,23.795,23.8014,23.7626,23.7756,28400.0
2012-07-10 14:45:00,36.76,36.79,36.75,36.76,20700.0,23.7691,23.7885,23.7626,23.7691,20700.0
2012-07-10 14:50:00,36.77,36.77,36.74,36.76,51200.0,23.7756,23.7756,23.7562,23.7691,51200.0
2012-07-10 14:55:00,36.76,36.76,36.75,36.75,15700.0,23.7691,23.7691,23.7626,23.7626,15700.0
2012-07-10 15:00:00,36.75,36.8,36.75,36.8,30500.0,23.7626,23.795,23.7626,23.795,30500.0
2012-07-10 15:05:00,36.8,36.82,36.79,36.8,81900.0,23.795,23.8079,23.7885,23.795,81900.0
2012-07-10 15:10:00,36.8,36.8,36.75,36.76,80500.0,23.795,23.795,23.7626,23.7691,80500.0
2012-07-10 15:15:00,36.76,36.77,36.74,36.77,25000.0,23.7691,23.7756,23.7562,23.7756,25000.0
2012-07-10 15:20:00,36.77,36.79,36.75,36.76,20200.0,23.7756,23.7885,23.7626,23.7691,20200.0
2012-07-10 15:25:00,36.76,36.76,36.72,36.73,16300.0,23.7691,23.7691,23.7432,23.7497,16300.0
2012-07-10 15:30:00,36.72,36.76,36.72,36.75,86500.0,23.7432,23.7691,23.7432,23.7626,86500.0
2012-07-10 15:35:00,36.74,36.75,36.72,36.73,44300.0,23.7562,23.7626,23.7432,23.7497,44300.0
2012-07-10 15:40:00,36.73,36.74,36.72,36.74,74900.0,23.7497,23.7562,23.7432,23.7562,74900.0
2012-07-10 15:45:00,36.74,36.77,36.73,36.74,190800.0,23.7562,23.7756,23.7497,23.7562,190800.0
2012-07-10 15:50:00,36.74,36.81,36.74,36.8,194700.0,23.7562,23.8014,23.7562,23.795,194700.0
2012-07-10 15:55:00,36.8,36.81,36.78,36.78,503300.0,23.795,23.8014,23.782,23.782,503300.0
2012-07-11 09:30:00,36.84,36.88,36.75,36.87,52600.0,23.8208,23.8467,23.7626,23.8402,52600.0
2012-07-11 09:35:00,36.87,36.9,36.86,36.9,28100.0,23.8402,23.8596,23.8338,23.8596,28100.0
2012-07-11 09:40:00,36.9,36.92,36.88,36.9,167400.0,23.8596,23.8726,23.8467,23.8596,167400.0
2012-07-11 09:45:00,36.89,36.94,36.88,36.94,53800.0,23.8532,23.8855,23.8467,23.8855,53800.0
2012-07-11 09:50:00,36.94,36.97,36.93,36.96,42200.0,23.8855,23.9049,23.879,23.8984,42200.0
2012-07-11 09:55:00,36.96,36.96,36.89,36.89,33200.0,23.8984,23.8984,23.8532,23.8532,33200.0
2012-07-11 10:00:00,36.9,36.92,36.89,36.92,29100.0,23.8596,23.8726,23.8532,23.8726,29100.0
2012-07-11 10:05:00,36.93,36.93,36.87,36.87,32400.0,23.879,23.879,23.8402,23.8402,32400.0
2012-07-11 10:10:00,36.87,36.9,36.87,36.88,33500.0,23.8402,23.8596,23.8402,23.8467,33500.0
2012-07-11 10:15:00,36.88,36.88,36.87,36.87,41900.0,23.8467,23.8467,23.8402,23.8402,41900.0
2012-07-11 10:20:00,36.87,36.87,36.82,36.83,18000.0,23.8402,23.8402,23.8079,23.8144,18000.0
2012-07-11 10:25:00,36.83,36.83,36.79,36.81,136200.0,23.8144,23.8144,23.7885,23.8014,136200.0
2012-07-11 10:30:00,36.82,36.85,36.82,36.85,39500.0,23.8079,23.8273,23.8079,23.8273,39500.0
2012-07-11 10:35:00,36.84,36.86,36.84,36.85,171700.0,23.8208,23.8338,23.8208,23.8273,171700.0
2012-07-11 10:40:00,36.85,36.85,36.82,36.82,20800.0,23.8273,23.8273,23.8079,23.8079,20800.0
2012-07-11 10:45:00,36.81,36.82,36.8,36.81,64300.0,23.8014,23.8079,23.795,23.8014,64300.0
2012-07-11 10:50:00,36.81,36.85,36.8,36.84,27200.0,23.8014,23.8273,23.795,23.8208,27200.0
2012-07-11 10:55:00,36.84,36.88,36.84,36.87,25700.0,23.8208,23.8467,23.8208,23.8402,25700.0
2012-07-11 11:00:00,36.87,36.95,36.87,36.94,26000.0,23.8402,23.892,23.8402,23.8855,26000.0
2012-07-11 11:05:00,36.94,36.96,36.94,36.94,22700.0,23.8855,23.8984,23.8855,23.8855,22700.0
2012-07-11 11:10:00,36.93,36.93,36.9,36.92,29200.0,23.879,23.879,23.8596,23.8726,29200.0
2012-07-11 11:15:00,36.92,36.93,36.91,36.91,42600.0,23.8726,23.879,23.8661,23.8661,42600.0
2012-07-11 11:20:00,36.91,36.94,36.91,36.93,5800.0,23.8661,23.8855,23.8661,23.879,5800.0
2012-07-11 11:25:00,36.94,36.96,36.94,36.94,29200.0,23.8855,23.8984,23.8855,23.8855,29200.0
2012-07-11 11:30:00,36.93,36.95,36.93,36.95,42100.0,23.879,23.892,23.879,23.892,42100.0
2012-07-11 11:35:00,36.94,36.95,36.94,36.94,40700.0,23.8855,23.892,23.8855,23.8855,40700.0
2012-07-11 11:40:00,36.94,36.94,36.92,36.92,27700.0,23.8855,23.8855,23.8726,23.8726,27700.0
2012-07-11 11:45:00,36.92,36.95,36.91,36.95,19000.0,23.8726,23.892,23.8661,23.892,19000.0
2012-07-11 11:50:00,36.95,36.95,36.93,36.93,17800.0,23.892,23.892,23.879,23.879,17800.0
2012-07-11 11:55:00,36.94,36.94,36.93,36.93,13000.0,23.8855,23.8855,23.879,23.879,13000.0
2012-07-11 12:00:00,36.93,36.97,36.93,36.96,27700.0,23.879,23.9049,23.879,23.8984,27700.0
2012-07-11 12:05:00,36.96,36.97,36.95,36.95,17100.0,23.8984,23.9049,23.892,23.892,17100.0
2012-07-11 12:10:00,36.94,36.95,36.93,36.94,28600.0,23.8855,23.892,23.879,23.8855,28600.0
2012-07-11 12:15:00,36.93,36.94,36.92,36.93,4800.0,23.879,23.8855,23.8726,23.879,4800.0
2012-07-11 12:20:00,36.93,36.93,36.9,36.9,10100.0,23.879,23.879,23.8596,23.8596,10100.0
2012-07-11 12:25:00,36.9,36.9,36.88,36.9,85500.0,23.8596,23.8596,23.8467,23.8596,85500.0
2012-07-11 12:30:00,36.9,36.9,36.89,36.9,9300.0,23.8596,23.8596,23.8532,23.8596,9300.0
2012-07-11 12:35:00,36.91,36.91,36.9,36.91,16300.0,23.8661,23.8661,23.8596,23.8661,16300.0
2012-07-11 12:40:00,36.91,36.91,36.89,36.9,15900.0,23.8661,23.8661,23.8532,23.8596,15900.0
2012-07-11 12:45:00,36.9,36.9,36.89,36.89,24500.0,23.8596,23.8596,23.8532,23.8532,24500.0
2012-07-11 12:50:00,36.9,36.9,36.89,36.9,52600.0,23.8596,23.8596,23.8532,23.8596,52600.0
2012-07-11 12:55:00,36.9,36.94,36.9,36.93,51000.0,23.8596,23.8855,23.8596,23.879,51000.0
2012-07-11 13:00:00,36.94,36.94,36.91,36.91,57700.0,23.8855,23.8855,23.8661,23.8661,57700.0
2012-07-11 13:05:00,36.92,36.92,36.91,36.92,25200.0,23.8726,23.8726,23.8661,23.8726,25200.0
2012-07-11 13:10:00,36.92,36.93,36.92,36.93,8900.0,23.8726,23.879,23.8726,23.879,8900.0
2012-07-11 13:15:00,36.93,36.94,36.91,36.91,40800.0,23.879,23.8855,23.8661,23.8661,40800.0
2012-07-11 13:20:00,36.91,36.93,36.9,36.93,23700.0,23.8661,23.879,23.8596,23.879,23700.0
2012-07-11 13:25:00,36.93,36.93,36.91,36.91,25800.0,23.879,23.879,23.8661,23.8661,25800.0
2012-07-11 13:30:00,36.91,36.92,36.9,36.91,7100.0,23.8661,23.8726,23.8596,23.8661,7100.0
2012-07-11 13:35:00,36.91,36.91,36.9,36.91,6800.0,23.8661,23.8661,23.8596,23.8661,6800.0
2012-07-11 13:40:00,36.9,36.92,36.9,36.91,41200.0,23.8596,23.8726,23.8596,23.8661,41200.0
2012-07-11 13:45:00,36.92,36.93,36.91,36.93,15800.0,23.8726,23.879,23.8661,23.879,15800.0
2012-07-11 13:50:00,36.93,36.94,36.93,36.93,22000.0,23.879,23.8855,23.879,23.879,22000.0
2012-07-11 13:55:00,36.93,36.95,36.93,36.95,35400.0,23.879,23.892,23.879,23.892,35400.0
2012-07-11 14:00:00,36.95,36.97,36.85,36.9,114300.0,23.892,23.9049,23.8273,23.8596,114300.0
2012-07-11 14:05:00,36.9,36.91,36.84,36.88,216900.0,23.8596,23.8661,23.8208,23.8467,216900.0
2012-07-11 14:10:00,36.89,36.89,36.86,36.87,70900.0,23.8532,23.8532,23.8338,23.8402,70900.0
2012-07-11 14:15:00,36.86,36.88,36.84,36.87,60200.0,23.8338,23.8467,23.8208,23.8402,60200.0
2012-07-11 14:20:00,36.86,36.87,36.82,36.83,96200.0,23.8338,23.8402,23.8079,23.8144,96200.0
2012-07-11 14:25:00,36.82,36.84,36.81,36.83,50300.0,23.8079,23.8208,23.8014,23.8144,50300.0
2012-07-11 14:30:00,36.82,36.82,36.8,36.81,49300.0,23.8079,23.8079,23.795,23.8014,49300.0
2012-07-11 14:35:00,36.82,36.84,36.82,36.82,16300.0,23.8079,23.8208,23.8079,23.8079,16300.0
2012-07-11 14:40:00,36.83,36.84,36.82,36.84,21500.0,23.8144,23.8208,23.8079,23.8208,21500.0
2012-07-11 14:45:00,36.83,36.84,36.82,36.83,70800.0,23.8144,23.8208,23.8079,23.8144,70800.0
2012-07-11 14:50:00,36.83,36.86,36.82,36.82,72400.0,23.8144,23.8338,23.8079,23.8079,72400.0
2012-07-11 14:55:00,36.83,36.84,36.82,36.83,140600.0,23.8144,23.8208,23.8079,23.8144,140600.0
2012-07-11 15:00:00,36.83,36.89,36.83,36.88,50900.0,23.8144,23.8532,23.8144,23.8467,50900.0
2012-07-11 15:05:00,36.89,36.9,36.87,36.9,33800.0,23.8532,23.8596,23.8402,23.8596,33800.0
2012-07-11 15:10:00,36.91,36.91,36.89,36.89,31700.0,23.8661,23.8661,23.8532,23.8532,31700.0
2012-07-11 15:15:00,36.9,36.9,36.87,36.9,22800.0,23.8596,23.8596,23.8402,23.8596,22800.0
2012-07-11 15:20:00,36.89,36.9,36.88,36.89,74300.0,23.8532,23.8596,23.8467,23.8532,74300.0
2012-07-11 15:25:00,36.89,36.89,36.86,36.87,42600.0,23.8532,23.8532,23.8338,23.8402,42600.0
2012-07-11 15:30:00,36.88,36.91,36.86,36.9,55700.0,23.8467,23.8661,23.8338,23.8596,55700.0
2012-07-11 15:35:00,36.9,36.91,36.89,36.89,41500.0,23.8596,23.8661,23.8532,23.8532,41500.0
2012-07-11 15:40:00,36.89,36.94,36.89,36.94,67500.0,23.8532,23.8855,23.8532,23.8855,67500.0
2012-07-11 15:45:00,36.94,37.0,36.94,36.99,78100.0,23.8855,23.9243,23.8855,23.9178,78100.0
2012-07-11 15:50:00,36.99,37.04,36.99,37.01,213200.0,23.9178,23.9502,23.9178,23.9308,213200.0
2012-07-11 15:55:00,37.01,37.02,36.96,36.98,247100.0,23.9308,23.9372,23.8984,23.9114,247100.0
2012-07-12 09:30:00,36.93,36.94,36.83,36.84,91900.0,23.879,23.8855,23.8144,23.8208,91900.0
2012-07-12 09:35:00,36.84,36.89,36.83,36.88,45400.0,23.8208,23.8532,23.8144,23.8467,45400.0
2012-07-12 09:40:00,36.87,36.9,36.84,36.87,57700.0,23.8402,23.8596,23.8208,23.8402,57700.0
2012-07-12 09:45:00,36.87,36.9,36.86,36.9,26600.0,23.8402,23.8596,23.8338,23.8596,26600.0
2012-07-12 09:50:00,36.89,36.91,36.88,36.88,32100.0,23.8532,23.8661,23.8467,23.8467,32100.0
2012-07-12 09:55:00,36.88,36.94,36.88,36.93,44400.0,23.8467,23.8855,23.8467,23.879,44400.0
2012-07-12 10:00:00,36.93,36.94,36.92,36.92,40200.0,23.879,23.8855,23.8726,23.8726,40200.0
2012-07-12 10:05:00,36.92,36.93,36.9,36.91,18200.0,23.8726,23.879,23.8596,23.8661,18200.0
2012-07-12 10:10:00,36.9,36.94,36.89,36.93,31800.0,23.8596,23.8855,23.8532,23.879,31800.0
2012-07-12 10:15:00,36.94,36.95,36.94,36.94,18300.0,23.8855,23.892,23.8855,23.8855,18300.0
2012-07-12 10:20:00,36.94,36.95,36.94,36.95,12000.0,23.8855,23.892,23.8855,23.892,12000.0
2012-07-12 10:25:00,36.95,36.95,36.91,36.94,23300.0,23.892,23.892,23.8661,23.8855,23300.0
2012-07-12 10:30:00,36.94,36.98,36.93,36.97,29700.0,23.8855,23.9114,23.879,23.9049,29700.0
2012-07-12 10:35:00,36.97,36.97,36.93,36.93,21500.0,23.9049,23.9049,23.879,23.879,21500.0
2012-07-12 10:40:00,36.93,36.93,36.88,36.9,48100.0,23.879,23.879,23.8467,23.8596,48100.0
2012-07-12 10:45:00,36.9,36.91,36.88,36.9,25100.0,23.8596,23.8661,23.8467,23.8596,25100.0
2012-07-12 10:50:00,36.89,36.89,36.88,36.89,8800.0,23.8532,23.8532,23.8467,23.8532,8800.0
2012-07-12 10:55:00,36.88,36.93,36.88,36.93,21400.0,23.8467,23.879,23.8467,23.879,21400.0
2012-07-12 11:00:00,36.93,36.97,36.93,36.97,19100.0,23.879,23.9049,23.879,23.9049,19100.0
2012-07-12 11:05:00,36.97,36.97,36.96,36.97,17400.0,23.9049,23.9049,23.8984,23.9049,17400.0
2012-07-12 11:10:00,36.97,36.97,36.94,36.95,23400.0,23.9049,23.9049,23.8855,23.892,23400.0
2012-07-12 11:15:00,36.95,36.95,36.94,36.94,11200.0,23.892,23.892,23.8855,23.8855,11200.0
2012-07-12 11:20:00,36.94,36.95,36.91,36.91,27600.0,23.8855,23.892,23.8661,23.8661,27600.0
2012-07-12 11:25:00,36.91,36.97,36.91,36.97,37800.0,23.8661,23.9049,23.8661,23.9049,37800.0
2012-07-12 11:30:00,36.97,37.0,36.97,37.0,30100.0,23.9049,23.9243,23.9049,23.9243,30100.0
2012-07-12 11:35:00,37.0,37.0,36.98,36.98,31700.0,23.9243,23.9243,23.9114,23.9114,31700.0
2012-07-12 11:40:00,36.97,36.98,36.96,36.98,27700.0,23.9049,23.9114,23.8984,23.9114,27700.0
2012-07-12 11:45:00,36.98,37.03,36.98,37.02,30200.0,23.9114,23.9437,23.9114,23.9372,30200.0
2012-07-12 11:50:00,37.02,37.03,37.01,37.02,23000.0,23.9372,23.9437,23.9308,23.9372,23000.0
2012-07-12 11:55:00,37.02,37.03,37.01,37.03,34000.0,23.9372,23.9437,23.9308,23.9437,34000.0
2012-07-12 12:00:00,37.03,37.03,37.02,37.02,17000.0,23.9437,23.9437,23.9372,23.9372,17000.0
2012-07-12 12:05:00,37.02,37.02,36.99,37.0,15600.0,23.9372,23.9372,23.9178,23.9243,15600.0
2012-07-12 12:10:00,37.0,37.0,36.98,36.99,25000.0,23.9243,23.9243,23.9114,23.9178,25000.0
2012-07-12 12:15:00,36.99,37.01,36.99,37.0,47400.0,23.9178,23.9308,23.9178,23.9243,47400.0
2012-07-12 12:20:00,37.0,37.01,36.98,36.99,61000.0,23.9243,23.9308,23.9114,23.9178,61000.0
2012-07-12 12:25:00,36.99,36.99,36.96,36.97,14300.0,23.9178,23.9178,23.8984,23.9049,14300.0
2012-07-12 12:30:00,36.97,36.97,36.93,36.94,84200.0,23.9049,23.9049,23.879,23.8855,84200.0
2012-07-12 12:35:00,36.95,36.96,36.94,36.95,28200.0,23.892,23.8984,23.8855,23.892,28200.0
2012-07-12 12:40:00,36.94,36.96,36.93,36.96,21300.0,23.8855,23.8984,23.879,23.8984,21300.0
2012-07-12 12:45:00,36.96,36.98,36.95,36.98,28800.0,23.8984,23.9114,23.892,23.9114,28800.0
2012-07-12 12:50:00,36.98,37.01,36.97,37.01,120100.0,23.9114,23.9308,23.9049,23.9308,120100.0
2012-07-12 12:55:00,37.01,37.05,37.0,37.04,132700.0,23.9308,23.9566,23.9243,23.9502,132700.0
2012-07-12 13:00:00,37.04,37.04,37.0,37.01,37900.0,23.9502,23.9502,23.9243,23.9308,37900.0
2012-07-12 13:05:00,37.01,37.05,37.0,37.05,39200.0,23.9308,23.9566,23.9243,23.9566,39200.0
2012-07-12 13:10:00,37.05,37.06,37.05,37.06,31500.0,23.9566,23.9631,23.9566,23.9631,31500.0
2012-07-12 13:15:00,37.06,37.07,37.05,37.06,33600.0,23.9631,23.9695,23.9566,23.9631,33600.0
2012-07-12 13:20:00,37.05,37.08,37.05,37.07,74700.0,23.9566,23.976,23.9566,23.9695,74700.0
2012-07-12 13:25:00,37.07,37.1,37.06,37.08,51400.0,23.9695,23.9889,23.9631,23.976,51400.0
2012-07-12 13:30:00,37.08,37.09,37.06,37.09,48800.0,23.976,23.9825,23.9631,23.9825,48800.0
2012-07-12 13:35:00,37.09,37.09,37.07,37.07,112900.0,23.9825,23.9825,23.9695,23.9695,112900.0
2012-07-12 13:40:00,37.07,37.08,37.07,37.08,143800.0,23.9695,23.976,23.9695,23.976,143800.0
2012-07-12 13:45:00,37.08,37.09,37.06,37.07,153700.0,23.976,23.9825,23.9631,23.9695,153700.0
2012-07-12 13:50:00,37.07,37.07,37.03,37.03,32200.0,23.9695,23.9695,23.9437,23.9437,32200.0
2012-07-12 13:55:00,37.02,37.03,37.01,37.02,64800.0,23.9372,23.9437,23.9308,23.9372,64800.0
2012-07-12 14:00:00,37.02,37.03,37.0,37.01,46700.0,23.9372,23.9437,23.9243,23.9308,46700.0
2012-07-12 14:05:00,37.02,37.06,37.01,37.02,58000.0,23.9372,23.9631,23.9308,23.9372,58000.0
2012-07-12 14:10:00,37.03,37.04,37.0,37.0,71400.0,23.9437,23.9502,23.9243,23.9243,71400.0
2012-07-12 14:15:00,36.99,37.03,36.98,37.01,109900.0,23.9178,23.9437,23.9114,23.9308,109900.0
2012-07-12 14:20:00,37.01,37.02,37.0,37.0,120300.0,23.9308,23.9372,23.9243,23.9243,120300.0
2012-07-12 14:25:00,37.01,37.04,37.01,37.03,118400.0,23.9308,23.9502,23.9308,23.9437,118400.0
2012-07-12 14:30:00,37.03,37.06,37.03,37.03,209600.0,23.9437,23.9631,23.9437,23.9437,209600.0
2012-07-12 14:35:00,37.03,37.04,37.01,37.02,168100.0,23.9437,23.9502,23.9308,23.9372,168100.0
2012-07-12 14:40:00,37.02,37.05,37.02,37.03,25100.0,23.9372,23.9566,23.9372,23.9437,25100.0
2012-07-12 14:45:00,37.02,37.03,36.99,36.99,90400.0,23.9372,23.9437,23.9178,23.9178,90400.0
2012-07-12 14:50:00,36.98,37.02,36.98,37.01,66000.0,23.9114,23.9372,23.9114,23.9308,66000.0
2012-07-12 14:55:00,37.02,37.03,37.01,37.03,43900.0,23.9372,23.9437,23.9308,23.9437,43900.0
2012-07-12 15:00:00,37.03,37.05,37.01,37.04,95000.0,23.9437,23.9566,23.9308,23.9502,95000.0
2012-07-12 15:05:00,37.04,37.04,37.02,37.04,43800.0,23.9502,23.9502,23.9372,23.9502,43800.0
2012-07-12 15:10:00,37.04,37.07,37.04,37.06,52200.0,23.9502,23.9695,23.9502,23.9631,52200.0
2012-07-12 15:15:00,37.06,37.08,37.04,37.04,74800.0,23.9631,23.976,23.9502,23.9502,74800.0
2012-07-12 15:20:00,37.05,37.09,37.04,37.09,57800.0,23.9566,23.9825,23.9502,23.9825,57800.0
2012-07-12 15:25:00,37.09,37.1,37.06,37.06,57600.0,23.9825,23.9889,23.9631,23.9631,57600.0
2012-07-12 15:30:00,37.06,37.08,37.05,37.05,168100.0,23.9631,23.976,23.9566,23.9566,168100.0
2012-07-12 15:35:00,37.05,37.07,37.04,37.06,102000.0,23.9566,23.9695,23.9502,23.9631,102000.0
2012-07-12 15:40:00,37.05,37.07,37.03,37.03,492400.0,23.9566,23.9695,23.9437,23.9437,492400.0
2012-07-12 15:45:00,37.02,37.08,37.02,37.07,198300.0,23.9372,23.976,23.9372,23.9695,198300.0
2012-07-12 15:50:00,37.07,37.08,37.02,37.04,124800.0,23.9695,23.976,23.9372,23.9502,124800.0
2012-07-12 15:55:00,37.03,37.04,37.0,37.01,230300.0,23.9437,23.9502,23.9243,23.9308,230300.0
2012-07-13 09:30:00,37.09,37.14,37.04,37.12,156500.0,23.9825,24.0148,23.9502,24.0019,156500.0
2012-07-13 09:35:00,37.13,37.21,37.12,37.21,37900.0,24.0083,24.0601,24.0019,24.0601,37900.0
2012-07-13 09:40:00,37.21,37.3,37.21,37.3,56900.0,24.0601,24.1183,24.0601,24.1183,56900.0
2012-07-13 09:45:00,37.31,37.31,37.28,37.29,60000.0,24.1247,24.1247,24.1053,24.1118,60000.0
2012-07-13 09:50:00,37.28,37.31,37.26,37.29,47600.0,24.1053,24.1247,24.0924,24.1118,47600.0
2012-07-13 09:55:00,37.29,37.32,37.29,37.3,41400.0,24.1118,24.1312,24.1118,24.1183,41400.0
2012-07-13 10:00:00,37.3,37.31,37.26,37.31,316100.0,24.1183,24.1247,24.0924,24.1247,316100.0
2012-07-13 10:05:00,37.31,37.37,37.3,37.3,326500.0,24.1247,24.1635,24.1183,24.1183,326500.0
2012-07-13 10:10:00,37.31,37.31,37.28,37.3,63500.0,24.1247,24.1247,24.1053,24.1183,63500.0
2012-07-13 10:15:00,37.3,37.3,37.29,37.29,20900.0,24.1183,24.1183,24.1118,24.1118,20900.0
2012-07-13 10:20:00,37.29,37.35,37.28,37.34,303700.0,24.1118,24.1506,24.1053,24.1441,303700.0
2012-07-13 10:25:00,37.35,37.35,37.33,37.34,179300.0,24.1506,24.1506,24.1377,24.1441,179300.0
2012-07-13 10:30:00,37.34,37.35,37.3,37.31,784500.0,24.1441,24.1506,24.1183,24.1247,784500.0
2012-07-13 10:35:00,37.32,37.35,37.31,37.32,123700.0,24.1312,24.1506,24.1247,24.1312,123700.0
2012-07-13 10:40:00,37.32,37.32,37.28,37.28,9300.0,24.1312,24.1312,24.1053,24.1053,9300.0
2012-07-13 10:45:00,37.28,37.31,37.28,37.3,48900.0,24.1053,24.1247,24.1053,24.1183,48900.0
2012-07-13 10:50:00,37.29,37.31,37.27,37.29,18700.0,24.1118,24.1247,24.0989,24.1118,18700.0
2012-07-13 10:55:00,37.29,37.3,37.28,37.28,23400.0,24.1118,24.1183,24.1053,24.1053,23400.0
2012-07-13 11:00:00,37.28,37.28,37.25,37.26,25600.0,24.1053,24.1053,24.0859,24.0924,25600.0
2012-07-13 11:05:00,37.26,37.29,37.26,37.28,17200.0,24.0924,24.1118,24.0924,24.1053,17200.0
2012-07-13 11:10:00,37.29,37.3,37.28,37.29,4100.0,24.1118,24.1183,24.1053,24.1118,4100.0
2012-07-13 11:15:00,37.29,37.3,37.28,37.3,14000.0,24.1118,24.1183,24.1053,24.1183,14000.0
2012-07-13 11:20:00,37.29,37.3,37.28,37.3,33500.0,24.1118,24.1183,24.1053,24.1183,33500.0
2012-07-13 11:25:00,37.29,37.29,37.28,37.28,16200.0,24.1118,24.1118,24.1053,24.1053,16200.0
2012-07-13 11:30:00,37.28,37.3,37.27,37.3,28900.0,24.1053,24.1183,24.0989,24.1183,28900.0
2012-07-13 11:35:00,37.3,37.3,37.27,37.27,17800.0,24.1183,24.1183,24.0989,24.0989,17800.0
2012-07-13 11:40:00,37.27,37.29,37.27,37.27,13900.0,24.0989,24.1118,24.0989,24.0989,13900.0
2012-07-13 11:45:00,37.27,37.3,37.27,37.29,65400.0,24.0989,24.1183,24.0989,24.1118,65400.0
2012-07-13 11:50:00,37.28,37.29,37.27,37.28,44000.0,24.1053,24.1118,24.0989,24.1053,44000.0
2012-07-13 11:55:00,37.28,37.3,37.27,37.27,38200.0,24.1053,24.1183,24.0989,24.0989,38200.0
2012-07-13 12:00:00,37.28,37.29,37.27,37.28,19900.0,24.1053,24.1118,24.0989,24.1053,19900.0
2012-07-13 12:05:00,37.28,37.28,37.26,37.26,18900.0,24.1053,24.1053,24.0924,24.0924,18900.0
2012-07-13 12:10:00,37.27,37.28,37.26,37.27,16200.0,24.0989,24.1053,24.0924,24.0989,16200.0
2012-07-13 12:15:00,37.27,37.3,37.27,37.28,246800.0,24.0989,24.1183,24.0989,24.1053,246800.0
2012-07-13 12:20:00,37.27,37.29,37.27,37.28,37500.0,24.0989,24.1118,24.0989,24.1053,37500.0
2012-07-13 12:25:00,37.28,37.29,37.27,37.28,114300.0,24.1053,24.1118,24.0989,24.1053,114300.0
2012-07-13 12:30:00,37.28,37.29,37.26,37.26,47800.0,24.1053,24.1118,24.0924,24.0924,47800.0
2012-07-13 12:35:00,37.26,37.27,37.25,37.26,58000.0,24.0924,24.0989,24.0859,24.0924,58000.0
2012-07-13 12:40:00,37.25,37.26,37.25,37.26,77700.0,24.0859,24.0924,24.0859,24.0924,77700.0
2012-07-13 12:45:00,37.26,37.27,37.25,37.27,166200.0,24.0924,24.0989,24.0859,24.0989,166200.0
2012-07-13 12:50:00,37.27,37.27,37.26,37.26,82800.0,24.0989,24.0989,24.0924,24.0924,82800.0
2012-07-13 12:55:00,37.27,37.29,37.26,37.29,114000.0,24.0989,24.1118,24.0924,24.1118,114000.0
2012-07-13 13:00:00,37.28,37.3,37.28,37.29,35300.0,24.1053,24.1183,24.1053,24.1118,35300.0
2012-07-13 13:05:00,37.29,37.3,37.29,37.3,18700.0,24.1118,24.1183,24.1118,24.1183,18700.0
2012-07-13 13:10:00,37.29,37.31,37.29,37.3,56300.0,24.1118,24.1247,24.1118,24.1183,56300.0
2012-07-13 13:15:00,37.29,37.3,37.29,37.3,4900.0,24.1118,24.1183,24.1118,24.1183,4900.0
2012-07-13 13:20:00,37.3,37.33,37.3,37.33,193100.0,24.1183,24.1377,24.1183,24.1377,193100.0
2012-07-13 13:25:00,37.32,37.33,37.28,37.29,122600.0,24.1312,24.1377,24.1053,24.1118,122600.0
2012-07-13 13:30:00,37.29,37.3,37.27,37.29,43300.0,24.1118,24.1183,24.0989,24.1118,43300.0
2012-07-13 13:35:00,37.3,37.3,37.29,37.29,58300.0,24.1183,24.1183,24.1118,24.1118,58300.0
2012-07-13 13:40:00,37.3,37.31,37.29,37.29,19300.0,24.1183,24.1247,24.1118,24.1118,19300.0
2012-07-13 13:45:00,37.3,37.3,37.29,37.29,39200.0,24.1183,24.1183,24.1118,24.1118,39200.0
2012-07-13 13:50:00,37.3,37.3,37.29,37.3,2900.0,24.1183,24.1183,24.1118,24.1183,2900.0
2012-07-13 13:55:00,37.3,37.3,37.28,37.29,18200.0,24.1183,24.1183,24.1053,24.1118,18200.0
2012-07-13 14:00:00,37.3,37.3,37.28,37.28,38800.0,24.1183,24.1183,24.1053,24.1053,38800.0
2012-07-13 14:05:00,37.28,37.29,37.26,37.26,10400.0,24.1053,24.1118,24.0924,24.0924,10400.0
2012-07-13 14:10:00,37.26,37.26,37.24,37.26,47200.0,24.0924,24.0924,24.0795,24.0924,47200.0
2012-07-13 14:15:00,37.26,37.26,37.23,37.26,48400.0,24.0924,24.0924,24.073,24.0924,48400.0
2012-07-13 14:20:00,37.26,37.26,37.23,37.24,30800.0,24.0924,24.0924,24.073,24.0795,30800.0
2012-07-13 14:25:00,37.23,37.24,37.22,37.23,14500.0,24.073,24.0795,24.0665,24.073,14500.0
2012-07-13 14:30:00,37.23,37.26,37.22,37.25,39000.0,24.073,24.0924,24.0665,24.0859,39000.0
2012-07-13 14:35:00,37.25,37.26,37.23,37.24,53000.0,24.0859,24.0924,24.073,24.0795,53000.0
2012-07-13 14:40:00,37.24,37.26,37.23,37.24,132700.0,24.0795,24.0924,24.073,24.0795,132700.0
2012-07-13 14:45:00,37.24,37.25,37.23,37.24,52500.0,24.0795,24.0859,24.073,24.0795,52500.0
2012-07-13 14:50:00,37.24,37.27,37.24,37.26,71600.0,24.0795,24.0989,24.0795,24.0924,71600.0
2012-07-13 14:55:00,37.26,37.27,37.25,37.27,47200.0,24.0924,24.0989,24.0859,24.0989,47200.0
2012-07-13 15:00:00,37.27,37.32,37.26,37.31,71300.0,24.0989,24.1312,24.0924,24.1247,71300.0
2012-07-13 15:05:00,37.31,37.31,37.3,37.31,28500.0,24.1247,24.1247,24.1183,24.1247,28500.0
2012-07-13 15:10:00,37.31,37.34,37.3,37.34,73200.0,24.1247,24.1441,24.1183,24.1441,73200.0
2012-07-13 15:15:00,37.33,37.34,37.32,37.34,17200.0,24.1377,24.1441,24.1312,24.1441,17200.0
2012-07-13 15:20:00,37.33,37.34,37.31,37.32,23600.0,24.1377,24.1441,24.1247,24.1312,23600.0
2012-07-13 15:25:00,37.32,37.32,37.3,37.3,12800.0,24.1312,24.1312,24.1183,24.1183,12800.0
2012-07-13 15:30:00,37.31,37.31,37.29,37.31,32700.0,24.1247,24.1247,24.1118,24.1247,32700.0
2012-07-13 15:35:00,37.3,37.32,37.3,37.3,74700.0,24.1183,24.1312,24.1183,24.1183,74700.0
2012-07-13 15:40:00,37.3,37.35,37.29,37.35,165500.0,24.1183,24.1506,24.1118,24.1506,165500.0
2012-07-13 15:45:00,37.34,37.35,37.32,37.35,83200.0,24.1441,24.1506,24.1312,24.1506,83200.0
2012-07-13 15:50:00,37.34,37.37,37.33,37.37,140600.0,24.1441,24.1635,24.1377,24.1635,140600.0
2012-07-13 15:55:00,37.37,37.39,37.35,37.38,860400.0,24.1635,24.1765,24.1506,24.17,860400.0
2012-07-16 09:30:00,37.3,37.38,37.29,37.33,59200.0,24.1183,24.17,24.1118,24.1377,59200.0
2012-07-16 09:35:00,37.32,37.33,37.27,37.27,21800.0,24.1312,24.1377,24.0989,24.0989,21800.0
2012-07-16 09:40:00,37.27,37.33,37.27,37.32,33100.0,24.0989,24.1377,24.0989,24.1312,33100.0
2012-07-16 09:45:00,37.32,37.34,37.31,37.32,73600.0,24.1312,24.1441,24.1247,24.1312,73600.0
2012-07-16 09:50:00,37.32,37.34,37.3,37.31,44600.0,24.1312,24.1441,24.1183,24.1247,44600.0
2012-07-16 09:55:00,37.31,37.33,37.3,37.32,54900.0,24.1247,24.1377,24.1183,24.1312,54900.0
2012-07-16 10:00:00,37.31,37.32,37.28,37.29,127300.0,24.1247,24.1312,24.1053,24.1118,127300.0
2012-07-16 10:05:00,37.3,37.3,37.28,37.3,32600.0,24.1183,24.1183,24.1053,24.1183,32600.0
2012-07-16 10:10:00,37.3,37.3,37.28,37.29,35600.0,24.1183,24.1183,24.1053,24.1118,35600.0
2012-07-16 10:15:00,37.29,37.3,37.27,37.27,38100.0,24.1118,24.1183,24.0989,24.0989,38100.0
2012-07-16 10:20:00,37.27,37.28,37.26,37.27,35500.0,24.0989,24.1053,24.0924,24.0989,35500.0
2012-07-16 10:25:00,37.27,37.33,37.26,37.33,110400.0,24.0989,24.1377,24.0924,24.1377,110400.0
2012-07-16 10:30:00,37.32,37.34,37.32,37.32,20200.0,24.1312,24.1441,24.1312,24.1312,20200.0
2012-07-16 10:35:00,37.33,37.35,37.32,37.35,32400.0,24.1377,24.1506,24.1312,24.1506,32400.0
2012-07-16 10:40:00,37.35,37.37,37.34,37.37,191700.0,24.1506,24.1635,24.1441,24.1635,191700.0
2012-07-16 10:45:00,37.37,37.37,37.32,37.33,102700.0,24.1635,24.1635,24.1312,24.1377,102700.0
2012-07-16 10:50:00,37.32,37.32,37.29,37.29,185500.0,24.1312,24.1312,24.1118,24.1118,185500.0
2012-07-16 10:55:00,37.28,37.3,37.27,37.3,39300.0,24.1053,24.1183,24.0989,24.1183,39300.0
2012-07-16 11:00:00,37.3,37.31,37.28,37.3,14500.0,24.1183,24.1247,24.1053,24.1183,14500.0
2012-07-16 11:05:00,37.3,37.31,37.3,37.31,17800.0,24.1183,24.1247,24.1183,24.1247,17800.0
2012-07-16 11:10:00,37.31,37.36,37.31,37.36,54900.0,24.1247,24.1571,24.1247,24.1571,54900.0
2012-07-16 11:15:00,37.36,37.37,37.34,37.36,73600.0,24.1571,24.1635,24.1441,24.1571,73600.0
2012-07-16 11:20:00,37.36,37.36,37.35,37.35,24700.0,24.1571,24.1571,24.1506,24.1506,24700.0
2012-07-16 11:25:00,37.36,37.36,37.29,37.3,40900.0,24.1571,24.1571,24.1118,24.1183,40900.0
2012-07-16 11:30:00,37.3,37.32,37.3,37.31,43600.0,24.1183,24.1312,24.1183,24.1247,43600.0
2012-07-16 11:35:00,37.31,37.34,37.31,37.34,15300.0,24.1247,24.1441,24.1247,24.1441,15300.0
2012-07-16 11:40:00,37.34,37.35,37.3,37.32,17300.0,24.1441,24.1506,24.1183,24.1312,17300.0
2012-07-16 11:45:00,37.31,37.33,37.31,37.31,6700.0,24.1247,24.1377,24.1247,24.1247,6700.0
2012-07-16 11:50:00,37.31,37.32,37.31,37.32,5900.0,24.1247,24.1312,24.1247,24.1312,5900.0
2012-07-16 11:55:00,37.31,37.32,37.31,37.31,12500.0,24.1247,24.1312,24.1247,24.1247,12500.0
2012-07-16 12:00:00,37.32,37.33,37.31,37.33,3800.0,24.1312,24.1377,24.1247,24.1377,3800.0
2012-07-16 12:05:00,37.33,37.34,37.31,37.31,59400.0,24.1377,24.1441,24.1247,24.1247,59400.0
2012-07-16 12:10:00,37.32,37.33,37.32,37.32,10000.0,24.1312,24.1377,24.1312,24.1312,10000.0
2012-07-16 12:15:00,37.33,37.33,37.29,37.3,30100.0,24.1377,24.1377,24.1118,24.1183,30100.0
2012-07-16 12:20:00,37.3,37.31,37.3,37.3,15200.0,24.1183,24.1247,24.1183,24.1183,15200.0
2012-07-16 12:25:00,37.3,37.32,37.3,37.32,11300.0,24.1183,24.1312,24.1183,24.1312,11300.0
2012-07-16 12:30:00,37.31,37.33,37.31,37.33,20400.0,24.1247,24.1377,24.1247,24.1377,20400.0
2012-07-16 12:35:00,37.33,37.34,37.32,37.32,40200.0,24.1377,24.1441,24.1312,24.1312,40200.0
2012-07-16 12:40:00,37.32,37.34,37.32,37.33,4900.0,24.1312,24.1441,24.1312,24.1377,4900.0
2012-07-16 12:45:00,37.33,37.34,37.32,37.33,13300.0,24.1377,24.1441,24.1312,24.1377,13300.0
2012-07-16 12:50:00,37.33,37.35,37.33,37.33,19100.0,24.1377,24.1506,24.1377,24.1377,19100.0
2012-07-16 12:55:00,37.33,37.34,37.31,37.33,39400.0,24.1377,24.1441,24.1247,24.1377,39400.0
2012-07-16 13:00:00,37.34,37.36,37.32,37.32,33600.0,24.1441,24.1571,24.1312,24.1312,33600.0
2012-07-16 13:05:00,37.33,37.33,37.29,37.3,17000.0,24.1377,24.1377,24.1118,24.1183,17000.0
2012-07-16 13:10:00,37.29,37.29,37.27,37.28,11600.0,24.1118,24.1118,24.0989,24.1053,11600.0
2012-07-16 13:15:00,37.28,37.28,37.27,37.27,29900.0,24.1053,24.1053,24.0989,24.0989,29900.0
2012-07-16 13:20:00,37.27,37.3,37.27,37.29,41300.0,24.0989,24.1183,24.0989,24.1118,41300.0
2012-07-16 13:25:00,37.29,37.31,37.29,37.3,20800.0,24.1118,24.1247,24.1118,24.1183,20800.0
2012-07-16 13:30:00,37.3,37.31,37.29,37.3,31100.0,24.1183,24.1247,24.1118,24.1183,31100.0
2012-07-16 13:35:00,37.29,37.3,37.28,37.28,43200.0,24.1118,24.1183,24.1053,24.1053,43200.0
2012-07-16 13:40:00,37.27,37.27,37.25,37.25,5200.0,24.0989,24.0989,24.0859,24.0859,5200.0
2012-07-16 13:45:00,37.25,37.28,37.25,37.26,37900.0,24.0859,24.1053,24.0859,24.0924,37900.0
2012-07-16 13:50:00,37.27,37.27,37.25,37.25,121100.0,24.0989,24.0989,24.0859,24.0859,121100.0
2012-07-16 13:55:00,37.25,37.27,37.24,37.25,39500.0,24.0859,24.0989,24.0795,24.0859,39500.0
2012-07-16 14:00:00,37.25,37.28,37.25,37.27,29400.0,24.0859,24.1053,24.0859,24.0989,29400.0
2012-07-16 14:05:00,37.27,37.28,37.26,37.28,52100.0,24.0989,24.1053,24.0924,24.1053,52100.0
2012-07-16 14:10:00,37.27,37.29,37.27,37.28,38000.0,24.0989,24.1118,24.0989,24.1053,38000.0
2012-07-16 14:15:00,37.28,37.32,37.28,37.32,27900.0,24.1053,24.1312,24.1053,24.1312,27900.0
2012-07-16 14:20:00,37.32,37.32,37.3,37.32,19800.0,24.1312,24.1312,24.1183,24.1312,19800.0
2012-07-16 14:25:00,37.32,37.32,37.31,37.32,5900.0,24.1312,24.1312,24.1247,24.1312,5900.0
2012-07-16 14:30:00,37.32,37.32,37.3,37.3,13900.0,24.1312,24.1312,24.1183,24.1183,13900.0
2012-07-16 14:35:00,37.3,37.31,37.3,37.3,7600.0,24.1183,24.1247,24.1183,24.1183,7600.0
2012-07-16 14:40:00,37.3,37.32,37.3,37.31,31500.0,24.1183,24.1312,24.1183,24.1247,31500.0
2012-07-16 14:45:00,37.31,37.32,37.3,37.32,50200.0,24.1247,24.1312,24.1183,24.1312,50200.0
2012-07-16 14:50:00,37.31,37.31,37.29,37.29,27300.0,24.1247,24.1247,24.1118,24.1118,27300.0
2012-07-16 14:55:00,37.29,37.3,37.29,37.3,17200.0,24.1118,24.1183,24.1118,24.1183,17200.0
2012-07-16 15:00:00,37.3,37.31,37.28,37.3,44300.0,24.1183,24.1247,24.1053,24.1183,44300.0
2012-07-16 15:05:00,37.31,37.32,37.31,37.32,23600.0,24.1247,24.1312,24.1247,24.1312,23600.0
2012-07-16 15:10:00,37.32,37.32,37.3,37.32,54000.0,24.1312,24.1312,24.1183,24.1312,54000.0
2012-07-16 15:15:00,37.32,37.33,37.32,37.33,11000.0,24.1312,24.1377,24.1312,24.1377,11000.0
2012-07-16 15:20:00,37.33,37.33,37.31,37.32,92700.0,24.1377,24.1377,24.1247,24.1312,92700.0
2012-07-16 15:25:00,37.32,37.32,37.3,37.32,149000.0,24.1312,24.1312,24.1183,24.1312,149000.0
2012-07-16 15:30:00,37.32,37.32,37.29,37.32,109900.0,24.1312,24.1312,24.1118,24.1312,109900.0
2012-07-16 15:35:00,37.32,37.32,37.29,37.29,46200.0,24.1312,24.1312,24.1118,24.1118,46200.0
2012-07-16 15:40:00,37.29,37.29,37.26,37.28,69500.0,24.1118,24.1118,24.0924,24.1053,69500.0
2012-07-16 15:45:00,37.28,37.3,37.27,37.28,47600.0,24.1053,24.1183,24.0989,24.1053,47600.0
2012-07-16 15:50:00,37.28,37.29,37.27,37.28,74600.0,24.1053,24.1118,24.0989,24.1053,74600.0
2012-07-16 15:55:00,37.28,37.31,37.26,37.31,578400.0,24.1053,24.1247,24.0924,24.1247,578400.0
2012-07-17 09:30:00,37.35,37.43,37.33,37.41,55800.0,24.1506,24.2023,24.1377,24.1894,55800.0
2012-07-17 09:35:00,37.42,37.42,37.35,37.35,100900.0,24.1959,24.1959,24.1506,24.1506,100900.0
2012-07-17 09:40:00,37.36,37.39,37.35,37.39,44800.0,24.1571,24.1765,24.1506,24.1765,44800.0
2012-07-17 09:45:00,37.38,37.4,37.38,37.38,27400.0,24.17,24.1829,24.17,24.17,27400.0
2012-07-17 09:50:00,37.38,37.4,37.36,37.36,113300.0,24.17,24.1829,24.1571,24.1571,113300.0
2012-07-17 09:55:00,37.37,37.37,37.28,37.29,111600.0,24.1635,24.1635,24.1053,24.1118,111600.0
2012-07-17 10:00:00,37.3,37.3,37.24,37.25,620700.0,24.1183,24.1183,24.0795,24.0859,620700.0
2012-07-17 10:05:00,37.26,37.32,37.25,37.29,124700.0,24.0924,24.1312,24.0859,24.1118,124700.0
2012-07-17 10:10:00,37.29,37.3,37.28,37.3,30800.0,24.1118,24.1183,24.1053,24.1183,30800.0
2012-07-17 10:15:00,37.3,37.31,37.27,37.28,21600.0,24.1183,24.1247,24.0989,24.1053,21600.0
2012-07-17 10:20:00,37.28,37.28,37.24,37.28,101800.0,24.1053,24.1053,24.0795,24.1053,101800.0
2012-07-17 10:25:00,37.28,37.29,37.24,37.24,12700.0,24.1053,24.1118,24.0795,24.0795,12700.0
2012-07-17 10:30:00,37.24,37.28,37.23,37.27,22900.0,24.0795,24.1053,24.073,24.0989,22900.0
2012-07-17 10:35:00,37.27,37.27,37.23,37.23,48900.0,24.0989,24.0989,24.073,24.073,48900.0
2012-07-17 10:40:00,37.23,37.24,37.19,37.22,71000.0,24.073,24.0795,24.0471,24.0665,71000.0
2012-07-17 10:45:00,37.22,37.22,37.2,37.21,93600.0,24.0665,24.0665,24.0536,24.0601,93600.0
2012-07-17 10:50:00,37.21,37.23,37.21,37.21,16900.0,24.0601,24.073,24.0601,24.0601,16900.0
2012-07-17 10:55:00,37.22,37.22,37.19,37.19,14400.0,24.0665,24.0665,24.0471,24.0471,14400.0
2012-07-17 11:00:00,37.18,37.22,37.17,37.2,144500.0,24.0407,24.0665,24.0342,24.0536,144500.0
2012-07-17 11:05:00,37.19,37.26,37.19,37.24,25400.0,24.0471,24.0924,24.0471,24.0795,25400.0
2012-07-17 11:10:00,37.25,37.3,37.25,37.28,26700.0,24.0859,24.1183,24.0859,24.1053,26700.0
2012-07-17 11:15:00,37.28,37.31,37.27,37.3,24600.0,24.1053,24.1247,24.0989,24.1183,24600.0
2012-07-17 11:20:00,37.3,37.33,37.3,37.31,30100.0,24.1183,24.1377,24.1183,24.1247,30100.0
2012-07-17 11:25:00,37.32,37.32,37.26,37.27,15000.0,24.1312,24.1312,24.0924,24.0989,15000.0
2012-07-17 11:30:00,37.28,37.32,37.28,37.29,56600.0,24.1053,24.1312,24.1053,24.1118,56600.0
2012-07-17 11:35:00,37.28,37.33,37.27,37.3,20500.0,24.1053,24.1377,24.0989,24.1183,20500.0
2012-07-17 11:40:00,37.3,37.31,37.28,37.31,18700.0,24.1183,24.1247,24.1053,24.1247,18700.0
2012-07-17 11:45:00,37.3,37.32,37.29,37.32,44000.0,24.1183,24.1312,24.1118,24.1312,44000.0
2012-07-17 11:50:00,37.32,37.33,37.3,37.31,13900.0,24.1312,24.1377,24.1183,24.1247,13900.0
2012-07-17 11:55:00,37.32,37.37,37.31,37.37,15600.0,24.1312,24.1635,24.1247,24.1635,15600.0
2012-07-17 12:00:00,37.37,37.39,37.37,37.37,33000.0,24.1635,24.1765,24.1635,24.1635,33000.0
2012-07-17 12:05:00,37.37,37.39,37.37,37.37,6200.0,24.1635,24.1765,24.1635,24.1635,6200.0
2012-07-17 12:10:00,37.37,37.38,37.37,37.37,2400.0,24.1635,24.17,24.1635,24.1635,2400.0
2012-07-17 12:15:00,37.38,37.39,37.37,37.39,3800.0,24.17,24.1765,24.1635,24.1765,3800.0
2012-07-17 12:20:00,37.4,37.43,37.39,37.43,13700.0,24.1829,24.2023,24.1765,24.2023,13700.0
2012-07-17 12:25:00,37.43,37.43,37.41,37.41,15600.0,24.2023,24.2023,24.1894,24.1894,15600.0
2012-07-17 12:30:00,37.42,37.43,37.41,37.42,21200.0,24.1959,24.2023,24.1894,24.1959,21200.0
2012-07-17 12:35:00,37.42,37.43,37.42,37.42,2100.0,24.1959,24.2023,24.1959,24.1959,2100.0
2012-07-17 12:40:00,37.43,37.43,37.42,37.42,11200.0,24.2023,24.2023,24.1959,24.1959,11200.0
2012-07-17 12:45:00,37.43,37.45,37.42,37.45,16200.0,24.2023,24.2153,24.1959,24.2153,16200.0
2012-07-17 12:50:00,37.44,37.45,37.44,37.44,15400.0,24.2088,24.2153,24.2088,24.2088,15400.0
2012-07-17 12:55:00,37.45,37.45,37.42,37.42,64600.0,24.2153,24.2153,24.1959,24.1959,64600.0
2012-07-17 13:00:00,37.43,37.45,37.42,37.44,23800.0,24.2023,24.2153,24.1959,24.2088,23800.0
2012-07-17 13:05:00,37.45,37.45,37.42,37.44,13400.0,24.2153,24.2153,24.1959,24.2088,13400.0
2012-07-17 13:10:00,37.44,37.45,37.44,37.44,27400.0,24.2088,24.2153,24.2088,24.2088,27400.0
2012-07-17 13:15:00,37.45,37.46,37.44,37.45,40900.0,24.2153,24.2217,24.2088,24.2153,40900.0
2012-07-17 13:20:00,37.45,37.47,37.42,37.47,41400.0,24.2153,24.2282,24.1959,24.2282,41400.0
2012-07-17 13:25:00,37.47,37.49,37.47,37.47,11700.0,24.2282,24.2411,24.2282,24.2282,11700.0
2012-07-17 13:30:00,37.47,37.5,37.47,37.48,23900.0,24.2282,24.2476,24.2282,24.2347,23900.0
2012-07-17 13:35:00,37.48,37.5,37.48,37.48,68300.0,24.2347,24.2476,24.2347,24.2347,68300.0
2012-07-17 13:40:00,37.49,37.51,37.48,37.51,17600.0,24.2411,24.2541,24.2347,24.2541,17600.0
2012-07-17 13:45:00,37.51,37.51,37.46,37.46,43000.0,24.2541,24.2541,24.2217,24.2217,43000.0
2012-07-17 13:50:00,37.47,37.47,37.43,37.43,332100.0,24.2282,24.2282,24.2023,24.2023,332100.0
2012-07-17 13:55:00,37.43,37.43,37.42,37.42,21300.0,24.2023,24.2023,24.1959,24.1959,21300.0
2012-07-17 14:00:00,37.42,37.45,37.42,37.44,40300.0,24.1959,24.2153,24.1959,24.2088,40300.0
2012-07-17 14:05:00,37.45,37.46,37.44,37.46,15600.0,24.2153,24.2217,24.2088,24.2217,15600.0
2012-07-17 14:10:00,37.45,37.46,37.44,37.44,23000.0,24.2153,24.2217,24.2088,24.2088,23000.0
2012-07-17 14:15:00,37.45,37.46,37.42,37.43,48300.0,24.2153,24.2217,24.1959,24.2023,48300.0
2012-07-17 14:20:00,37.43,37.45,37.43,37.44,58600.0,24.2023,24.2153,24.2023,24.2088,58600.0
2012-07-17 14:25:00,37.44,37.45,37.43,37.44,70200.0,24.2088,24.2153,24.2023,24.2088,70200.0
2012-07-17 14:30:00,37.43,37.44,37.43,37.43,7700.0,24.2023,24.2088,24.2023,24.2023,7700.0
2012-07-17 14:35:00,37.43,37.44,37.41,37.41,18300.0,24.2023,24.2088,24.1894,24.1894,18300.0
2012-07-17 14:40:00,37.4,37.41,37.35,37.37,244600.0,24.1829,24.1894,24.1506,24.1635,244600.0
2012-07-17 14:45:00,37.37,37.39,37.37,37.39,27200.0,24.1635,24.1765,24.1635,24.1765,27200.0
2012-07-17 14:50:00,37.39,37.44,37.39,37.44,101300.0,24.1765,24.2088,24.1765,24.2088,101300.0
2012-07-17 14:55:00,37.44,37.45,37.4,37.41,167700.0,24.2088,24.2153,24.1829,24.1894,167700.0
2012-07-17 15:00:00,37.4,37.41,37.39,37.39,104000.0,24.1829,24.1894,24.1765,24.1765,104000.0
2012-07-17 15:05:00,37.39,37.4,37.38,37.39,232200.0,24.1765,24.1829,24.17,24.1765,232200.0
2012-07-17 15:10:00,37.38,37.42,37.38,37.4,66900.0,24.17,24.1959,24.17,24.1829,66900.0
2012-07-17 15:15:00,37.4,37.42,37.39,37.41,23400.0,24.1829,24.1959,24.1765,24.1894,23400.0
2012-07-17 15:20:00,37.41,37.42,37.4,37.4,35100.0,24.1894,24.1959,24.1829,24.1829,35100.0
2012-07-17 15:25:00,37.41,37.41,37.37,37.38,124200.0,24.1894,24.1894,24.1635,24.17,124200.0
2012-07-17 15:30:00,37.38,37.41,37.38,37.41,160100.0,24.17,24.1894,24.17,24.1894,160100.0
2012-07-17 15:35:00,37.4,37.4,37.35,37.36,109000.0,24.1829,24.1829,24.1506,24.1571,109000.0
2012-07-17 15:40:00,37.35,37.38,37.35,37.37,73000.0,24.1506,24.17,24.1506,24.1635,73000.0
2012-07-17 15:45:00,37.38,37.42,37.37,37.4,73900.0,24.17,24.1959,24.1635,24.1829,73900.0
2012-07-17 15:50:00,37.4,37.43,37.4,37.42,111900.0,24.1829,24.2023,24.1829,24.1959,111900.0
2012-07-17 15:55:00,37.41,37.42,37.39,37.39,729400.0,24.1894,24.1959,24.1765,24.1765,729400.0
2012-07-18 09:30:00,37.37,37.38,37.32,37.38,87500.0,24.1635,24.17,24.1312,24.17,87500.0
2012-07-18 09:35:00,37.37,37.38,37.27,37.3,51400.0,24.1635,24.17,24.0989,24.1183,51400.0
2012-07-18 09:40:00,37.31,37.31,37.25,37.26,34000.0,24.1247,24.1247,24.0859,24.0924,34000.0
2012-07-18 09:45:00,37.26,37.3,37.25,37.3,73700.0,24.0924,24.1183,24.0859,24.1183,73700.0
2012-07-18 09:50:00,37.3,37.38,37.3,37.35,37000.0,24.1183,24.17,24.1183,24.1506,37000.0
2012-07-18 09:55:00,37.35,37.41,37.35,37.36,32700.0,24.1506,24.1894,24.1506,24.1571,32700.0
2012-07-18 10:00:00,37.37,37.41,37.35,37.41,57300.0,24.1635,24.1894,24.1506,24.1894,57300.0
2012-07-18 10:05:00,37.42,37.42,37.38,37.4,112900.0,24.1959,24.1959,24.17,24.1829,112900.0
2012-07-18 10:10:00,37.41,37.41,37.37,37.38,28100.0,24.1894,24.1894,24.1635,24.17,28100.0
2012-07-18 10:15:00,37.38,37.4,37.37,37.4,21200.0,24.17,24.1829,24.1635,24.1829,21200.0
2012-07-18 10:20:00,37.4,37.41,37.39,37.4,14700.0,24.1829,24.1894,24.1765,24.1829,14700.0
2012-07-18 10:25:00,37.41,37.42,37.4,37.42,18500.0,24.1894,24.1959,24.1829,24.1959,18500.0
2012-07-18 10:30:00,37.42,37.42,37.38,37.4,43400.0,24.1959,24.1959,24.17,24.1829,43400.0
2012-07-18 10:35:00,37.4,37.45,37.4,37.45,17800.0,24.1829,24.2153,24.1829,24.2153,17800.0
2012-07-18 10:40:00,37.46,37.49,37.45,37.49,18300.0,24.2217,24.2411,24.2153,24.2411,18300.0
2012-07-18 10:45:00,37.49,37.49,37.47,37.47,11600.0,24.2411,24.2411,24.2282,24.2282,11600.0
2012-07-18 10:50:00,37.47,37.48,37.43,37.43,21500.0,24.2282,24.2347,24.2023,24.2023,21500.0
2012-07-18 10:55:00,37.43,37.43,37.4,37.41,71200.0,24.2023,24.2023,24.1829,24.1894,71200.0
2012-07-18 11:00:00,37.41,37.42,37.38,37.4,179600.0,24.1894,24.1959,24.17,24.1829,179600.0
2012-07-18 11:05:00,37.4,37.43,37.4,37.41,58900.0,24.1829,24.2023,24.1829,24.1894,58900.0
2012-07-18 11:10:00,37.4,37.41,37.37,37.37,27300.0,24.1829,24.1894,24.1635,24.1635,27300.0
2012-07-18 11:15:00,37.37,37.38,37.37,37.37,14300.0,24.1635,24.17,24.1635,24.1635,14300.0
2012-07-18 11:20:00,37.37,37.37,37.35,37.37,124800.0,24.1635,24.1635,24.1506,24.1635,124800.0
2012-07-18 11:25:00,37.37,37.37,37.36,37.36,5400.0,24.1635,24.1635,24.1571,24.1571,5400.0
2012-07-18 11:30:00,37.37,37.4,37.37,37.4,24300.0,24.1635,24.1829,24.1635,24.1829,24300.0
2012-07-18 11:35:00,37.4,37.42,37.39,37.41,116800.0,24.1829,24.1959,24.1765,24.1894,116800.0
2012-07-18 11:40:00,37.41,37.41,37.39,37.39,38400.0,24.1894,24.1894,24.1765,24.1765,38400.0
2012-07-18 11:45:00,37.4,37.4,37.38,37.39,20900.0,24.1829,24.1829,24.17,24.1765,20900.0
2012-07-18 11:50:00,37.4,37.41,37.38,37.38,35500.0,24.1829,24.1894,24.17,24.17,35500.0
2012-07-18 11:55:00,37.38,37.39,37.37,37.38,13600.0,24.17,24.1765,24.1635,24.17,13600.0
2012-07-18 12:00:00,37.38,37.4,37.38,37.4,12900.0,24.17,24.1829,24.17,24.1829,12900.0
2012-07-18 12:05:00,37.4,37.44,37.4,37.43,28100.0,24.1829,24.2088,24.1829,24.2023,28100.0
2012-07-18 12:10:00,37.43,37.46,37.43,37.44,12000.0,24.2023,24.2217,24.2023,24.2088,12000.0
2012-07-18 12:15:00,37.44,37.46,37.43,37.46,20500.0,24.2088,24.2217,24.2023,24.2217,20500.0
2012-07-18 12:20:00,37.45,37.47,37.42,37.43,59100.0,24.2153,24.2282,24.1959,24.2023,59100.0
2012-07-18 12:25:00,37.42,37.43,37.4,37.42,138700.0,24.1959,24.2023,24.1829,24.1959,138700.0
2012-07-18 12:30:00,37.42,37.44,37.41,37.42,53600.0,24.1959,24.2088,24.1894,24.1959,53600.0
2012-07-18 12:35:00,37.42,37.43,37.41,37.43,20400.0,24.1959,24.2023,24.1894,24.2023,20400.0
2012-07-18 12:40:00,37.43,37.46,37.43,37.46,26200.0,24.2023,24.2217,24.2023,24.2217,26200.0
2012-07-18 12:45:00,37.45,37.47,37.45,37.46,11400.0,24.2153,24.2282,24.2153,24.2217,11400.0
2012-07-18 12:50:00,37.47,37.48,37.46,37.48,18900.0,24.2282,24.2347,24.2217,24.2347,18900.0
2012-07-18 12:55:00,37.48,37.48,37.47,37.48,11200.0,24.2347,24.2347,24.2282,24.2347,11200.0
2012-07-18 13:00:00,37.48,37.49,37.47,37.48,116400.0,24.2347,24.2411,24.2282,24.2347,116400.0
2012-07-18 13:05:00,37.47,37.49,37.47,37.48,74200.0,24.2282,24.2411,24.2282,24.2347,74200.0
2012-07-18 13:10:00,37.48,37.49,37.47,37.48,39800.0,24.2347,24.2411,24.2282,24.2347,39800.0
2012-07-18 13:15:00,37.48,37.51,37.48,37.5,118200.0,24.2347,24.2541,24.2347,24.2476,118200.0
2012-07-18 13:20:00,37.5,37.52,37.5,37.51,43700.0,24.2476,24.2605,24.2476,24.2541,43700.0
2012-07-18 13:25:00,37.51,37.52,37.51,37.52,51900.0,24.2541,24.2605,24.2541,24.2605,51900.0
2012-07-18 13:30:00,37.52,37.52,37.51,37.51,61700.0,24.2605,24.2605,24.2541,24.2541,61700.0
2012-07-18 13:35:00,37.52,37.52,37.49,37.49,79100.0,24.2605,24.2605,24.2411,24.2411,79100.0
2012-07-18 13:40:00,37.5,37.5,37.48,37.49,219200.0,24.2476,24.2476,24.2347,24.2411,219200.0
2012-07-18 13:45:00,37.49,37.5,37.49,37.49,57800.0,24.2411,24.2476,24.2411,24.2411,57800.0
2012-07-18 13:50:00,37.49,37.5,37.46,37.5,234800.0,24.2411,24.2476,24.2217,24.2476,234800.0
2012-07-18 13:55:00,37.5,37.52,37.5,37.51,20100.0,24.2476,24.2605,24.2476,24.2541,20100.0
2012-07-18 14:00:00,37.51,37.53,37.51,37.52,18800.0,24.2541,24.267,24.2541,24.2605,18800.0
2012-07-18 14:05:00,37.52,37.53,37.49,37.49,90800.0,24.2605,24.267,24.2411,24.2411,90800.0
2012-07-18 14:10:00,37.49,37.5,37.48,37.48,20700.0,24.2411,24.2476,24.2347,24.2347,20700.0
2012-07-18 14:15:00,37.49,37.52,37.48,37.49,201100.0,24.2411,24.2605,24.2347,24.2411,201100.0
2012-07-18 14:20:00,37.49,37.5,37.48,37.5,21300.0,24.2411,24.2476,24.2347,24.2476,21300.0
2012-07-18 14:25:00,37.5,37.52,37.49,37.52,27200.0,24.2476,24.2605,24.2411,24.2605,27200.0
2012-07-18 14:30:00,37.51,37.51,37.48,37.5,29600.0,24.2541,24.2541,24.2347,24.2476,29600.0
2012-07-18 14:35:00,37.5,37.5,37.47,37.47,24300.0,24.2476,24.2476,24.2282,24.2282,24300.0
2012-07-18 14:40:00,37.47,37.48,37.45,37.47,31300.0,24.2282,24.2347,24.2153,24.2282,31300.0
2012-07-18 14:45:00,37.47,37.48,37.45,37.46,93500.0,24.2282,24.2347,24.2153,24.2217,93500.0
2012-07-18 14:50:00,37.46,37.46,37.44,37.46,32000.0,24.2217,24.2217,24.2088,24.2217,32000.0
2012-07-18 14:55:00,37.46,37.47,37.45,37.47,22300.0,24.2217,24.2282,24.2153,24.2282,22300.0
2012-07-18 15:00:00,37.47,37.49,37.46,37.49,33500.0,24.2282,24.2411,24.2217,24.2411,33500.0
2012-07-18 15:05:00,37.48,37.5,37.48,37.5,61500.0,24.2347,24.2476,24.2347,24.2476,61500.0
2012-07-18 15:10:00,37.49,37.52,37.48,37.52,35900.0,24.2411,24.2605,24.2347,24.2605,35900.0
2012-07-18 15:15:00,37.52,37.53,37.51,37.52,22400.0,24.2605,24.267,24.2541,24.2605,22400.0
2012-07-18 15:20:00,37.53,37.56,37.52,37.52,137000.0,24.267,24.2864,24.2605,24.2605,137000.0
2012-07-18 15:25:00,37.52,37.53,37.51,37.53,50100.0,24.2605,24.267,24.2541,24.267,50100.0
2012-07-18 15:30:00,37.52,37.54,37.52,37.53,33100.0,24.2605,24.2735,24.2605,24.267,33100.0
2012-07-18 15:35:00,37.53,37.54,37.52,37.53,46500.0,24.267,24.2735,24.2605,24.267,46500.0
2012-07-18 15:40:00,37.53,37.54,37.52,37.53,64400.0,24.267,24.2735,24.2605,24.267,64400.0
2012-07-18 15:45:00,37.53,37.54,37.5,37.52,72500.0,24.267,24.2735,24.2476,24.2605,72500.0
2012-07-18 15:50:00,37.52,37.54,37.52,37.53,56000.0,24.2605,24.2735,24.2605,24.267,56000.0
2012-07-18 15:55:00,37.53,37.55,37.53,37.55,334600.0,24.267,24.2799,24.267,24.2799,334600.0
2012-07-19 09:30:00,37.61,37.61,37.37,37.46,110200.0,24.3187,24.3187,24.1635,24.2217,110200.0
2012-07-19 09:35:00,37.47,37.47,37.42,37.43,17200.0,24.2282,24.2282,24.1959,24.2023,17200.0
2012-07-19 09:40:00,37.43,37.47,37.42,37.47,25300.0,24.2023,24.2282,24.1959,24.2282,25300.0
2012-07-19 09:45:00,37.46,37.46,37.39,37.39,57900.0,24.2217,24.2217,24.1765,24.1765,57900.0
2012-07-19 09:50:00,37.39,37.39,37.36,37.36,99600.0,24.1765,24.1765,24.1571,24.1571,99600.0
2012-07-19 09:55:00,37.36,37.39,37.34,37.39,158900.0,24.1571,24.1765,24.1441,24.1765,158900.0
2012-07-19 10:00:00,37.39,37.39,37.32,37.36,176700.0,24.1765,24.1765,24.1312,24.1571,176700.0
2012-07-19 10:05:00,37.36,37.37,37.34,37.35,38600.0,24.1571,24.1635,24.1441,24.1506,38600.0
2012-07-19 10:10:00,37.35,37.35,37.32,37.33,36500.0,24.1506,24.1506,24.1312,24.1377,36500.0
2012-07-19 10:15:00,37.33,37.34,37.31,37.33,101200.0,24.1377,24.1441,24.1247,24.1377,101200.0
2012-07-19 10:20:00,37.33,37.34,37.31,37.31,10000.0,24.1377,24.1441,24.1247,24.1247,10000.0
2012-07-19 10:25:00,37.31,37.33,37.29,37.32,43400.0,24.1247,24.1377,24.1118,24.1312,43400.0
2012-07-19 10:30:00,37.32,37.33,37.3,37.33,10300.0,24.1312,24.1377,24.1183,24.1377,10300.0
2012-07-19 10:35:00,37.33,37.35,37.31,37.32,24800.0,24.1377,24.1506,24.1247,24.1312,24800.0
2012-07-19 10:40:00,37.33,37.36,37.31,37.34,16800.0,24.1377,24.1571,24.1247,24.1441,16800.0
2012-07-19 10:45:00,37.34,37.36,37.34,37.35,9500.0,24.1441,24.1571,24.1441,24.1506,9500.0
2012-07-19 10:50:00,37.36,37.37,37.33,37.34,15500.0,24.1571,24.1635,24.1377,24.1441,15500.0
2012-07-19 10:55:00,37.33,37.34,37.33,37.33,17400.0,24.1377,24.1441,24.1377,24.1377,17400.0
2012-07-19 11:00:00,37.34,37.39,37.34,37.38,166200.0,24.1441,24.1765,24.1441,24.17,166200.0
2012-07-19 11:05:00,37.38,37.38,37.36,37.37,29000.0,24.17,24.17,24.1571,24.1635,29000.0
2012-07-19 11:10:00,37.37,37.37,37.32,37.33,28100.0,24.1635,24.1635,24.1312,24.1377,28100.0
2012-07-19 11:15:00,37.33,37.33,37.32,37.32,8100.0,24.1377,24.1377,24.1312,24.1312,8100.0
2012-07-19 11:20:00,37.33,37.36,37.32,37.36,20800.0,24.1377,24.1571,24.1312,24.1571,20800.0
2012-07-19 11:25:00,37.35,37.37,37.35,37.35,36900.0,24.1506,24.1635,24.1506,24.1506,36900.0
2012-07-19 11:30:00,37.36,37.38,37.35,37.37,27300.0,24.1571,24.17,24.1506,24.1635,27300.0
2012-07-19 11:35:00,37.37,37.38,37.36,37.38,4200.0,24.1635,24.17,24.1571,24.17,4200.0
2012-07-19 11:40:00,37.37,37.37,37.36,37.37,5200.0,24.1635,24.1635,24.1571,24.1635,5200.0
2012-07-19 11:45:00,37.36,37.36,37.33,37.33,95900.0,24.1571,24.1571,24.1377,24.1377,95900.0
2012-07-19 11:50:00,37.33,37.36,37.33,37.35,30700.0,24.1377,24.1571,24.1377,24.1506,30700.0
2012-07-19 11:55:00,37.36,37.36,37.33,37.33,48100.0,24.1571,24.1571,24.1377,24.1377,48100.0
2012-07-19 12:00:00,37.34,37.37,37.34,37.36,15000.0,24.1441,24.1635,24.1441,24.1571,15000.0
2012-07-19 12:05:00,37.35,37.36,37.35,37.35,6200.0,24.1506,24.1571,24.1506,24.1506,6200.0
2012-07-19 12:10:00,37.36,37.36,37.35,37.35,6100.0,24.1571,24.1571,24.1506,24.1506,6100.0
2012-07-19 12:15:00,37.36,37.39,37.36,37.38,18400.0,24.1571,24.1765,24.1571,24.17,18400.0
2012-07-19 12:20:00,37.39,37.39,37.36,37.38,35500.0,24.1765,24.1765,24.1571,24.17,35500.0
2012-07-19 12:25:00,37.38,37.42,37.38,37.4,85300.0,24.17,24.1959,24.17,24.1829,85300.0
2012-07-19 12:30:00,37.4,37.4,37.39,37.39,12800.0,24.1829,24.1829,24.1765,24.1765,12800.0
2012-07-19 12:35:00,37.39,37.41,37.39,37.41,55700.0,24.1765,24.1894,24.1765,24.1894,55700.0
2012-07-19 12:40:00,37.41,37.43,37.4,37.42,112400.0,24.1894,24.2023,24.1829,24.1959,112400.0
2012-07-19 12:45:00,37.42,37.43,37.41,37.42,63400.0,24.1959,24.2023,24.1894,24.1959,63400.0
2012-07-19 12:50:00,37.42,37.42,37.4,37.41,140800.0,24.1959,24.1959,24.1829,24.1894,140800.0
2012-07-19 12:55:00,37.41,37.42,37.39,37.39,19700.0,24.1894,24.1959,24.1765,24.1765,19700.0
2012-07-19 13:00:00,37.4,37.42,37.4,37.42,15700.0,24.1829,24.1959,24.1829,24.1959,15700.0
2012-07-19 13:05:00,37.42,37.43,37.41,37.41,33200.0,24.1959,24.2023,24.1894,24.1894,33200.0
2012-07-19 13:10:00,37.42,37.43,37.41,37.41,39100.0,24.1959,24.2023,24.1894,24.1894,39100.0
2012-07-19 13:15:00,37.42,37.43,37.41,37.43,15900.0,24.1959,24.2023,24.1894,24.2023,15900.0
2012-07-19 13:20:00,37.43,37.44,37.41,37.43,51700.0,24.2023,24.2088,24.1894,24.2023,51700.0
2012-07-19 13:25:00,37.43,37.43,37.39,37.39,19200.0,24.2023,24.2023,24.1765,24.1765,19200.0
2012-07-19 13:30:00,37.4,37.41,37.39,37.4,41000.0,24.1829,24.1894,24.1765,24.1829,41000.0
2012-07-19 13:35:00,37.39,37.4,37.37,37.38,38600.0,24.1765,24.1829,24.1635,24.17,38600.0
2012-07-19 13:40:00,37.37,37.4,37.37,37.39,57300.0,24.1635,24.1829,24.1635,24.1765,57300.0
2012-07-19 13:45:00,37.4,37.4,37.37,37.4,51900.0,24.1829,24.1829,24.1635,24.1829,51900.0
2012-07-19 13:50:00,37.41,37.48,37.4,37.48,171900.0,24.1894,24.2347,24.1829,24.2347,171900.0
2012-07-19 13:55:00,37.47,37.52,37.46,37.52,52900.0,24.2282,24.2605,24.2217,24.2605,52900.0
2012-07-19 14:00:00,37.52,37.53,37.49,37.52,66200.0,24.2605,24.267,24.2411,24.2605,66200.0
2012-07-19 14:05:00,37.51,37.53,37.5,37.53,88800.0,24.2541,24.267,24.2476,24.267,88800.0
2012-07-19 14:10:00,37.54,37.54,37.52,37.54,16900.0,24.2735,24.2735,24.2605,24.2735,16900.0
2012-07-19 14:15:00,37.54,37.55,37.53,37.54,55800.0,24.2735,24.2799,24.267,24.2735,55800.0
2012-07-19 14:20:00,37.54,37.6,37.54,37.59,169500.0,24.2735,24.3122,24.2735,24.3058,169500.0
2012-07-19 14:25:00,37.6,37.64,37.59,37.63,78700.0,24.3122,24.3381,24.3058,24.3316,78700.0
2012-07-19 14:30:00,37.64,37.64,37.6,37.64,162000.0,24.3381,24.3381,24.3122,24.3381,162000.0
2012-07-19 14:35:00,37.64,37.66,37.62,37.64,107000.0,24.3381,24.351,24.3252,24.3381,107000.0
2012-07-19 14:40:00,37.64,37.66,37.61,37.62,92400.0,24.3381,24.351,24.3187,24.3252,92400.0
2012-07-19 14:45:00,37.62,37.62,37.6,37.61,27400.0,24.3252,24.3252,24.3122,24.3187,27400.0
2012-07-19 14:50:00,37.6,37.6,37.57,37.58,82400.0,24.3122,24.3122,24.2929,24.2993,82400.0
2012-07-19 14:55:00,37.58,37.58,37.56,37.56,27400.0,24.2993,24.2993,24.2864,24.2864,27400.0
2012-07-19 15:00:00,37.56,37.57,37.52,37.53,51000.0,24.2864,24.2929,24.2605,24.267,51000.0
2012-07-19 15:05:00,37.52,37.54,37.52,37.54,113200.0,24.2605,24.2735,24.2605,24.2735,113200.0
2012-07-19 15:10:00,37.54,37.59,37.53,37.59,78600.0,24.2735,24.3058,24.267,24.3058,78600.0
2012-07-19 15:15:00,37.59,37.59,37.58,37.59,68800.0,24.3058,24.3058,24.2993,24.3058,68800.0
2012-07-19 15:20:00,37.59,37.59,37.55,37.57,59900.0,24.3058,24.3058,24.2799,24.2929,59900.0
2012-07-19 15:25:00,37.56,37.58,37.55,37.55,73800.0,24.2864,24.2993,24.2799,24.2799,73800.0
2012-07-19 15:30:00,37.55,37.58,37.55,37.57,172900.0,24.2799,24.2993,24.2799,24.2929,172900.0
2012-07-19 15:35:00,37.56,37.6,37.56,37.59,201600.0,24.2864,24.3122,24.2864,24.3058,201600.0
2012-07-19 15:40:00,37.59,37.59,37.57,37.59,174800.0,24.3058,24.3058,24.2929,24.3058,174800.0
2012-07-19 15:45:00,37.59,37.62,37.59,37.62,61500.0,24.3058,24.3252,24.3058,24.3252,61500.0
2012-07-19 15:50:00,37.61,37.62,37.59,37.59,89800.0,24.3187,24.3252,24.3058,24.3058,89800.0
2012-07-19 15:55:00,37.6,37.62,37.58,37.59,540000.0,24.3122,24.3252,24.2993,24.3058,540000.0
2012-07-20 09:30:00,37.51,37.59,37.43,37.54,67500.0,24.2541,24.3058,24.2023,24.2735,67500.0
2012-07-20 09:35:00,37.54,37.62,37.51,37.6,2057200.0,24.2735,24.3252,24.2541,24.3122,2057200.0
2012-07-20 09:40:00,37.63,37.66,37.58,37.58,363200.0,24.3316,24.351,24.2993,24.2993,363200.0
2012-07-20 09:45:00,37.59,37.68,37.56,37.67,58500.0,24.3058,24.364,24.2864,24.3575,58500.0
2012-07-20 09:50:00,37.67,37.76,37.66,37.75,57400.0,24.3575,24.4157,24.351,24.4092,57400.0
2012-07-20 09:55:00,37.76,37.76,37.71,37.73,280000.0,24.4157,24.4157,24.3834,24.3963,280000.0
2012-07-20 10:00:00,37.73,37.75,37.7,37.7,76000.0,24.3963,24.4092,24.3769,24.3769,76000.0
2012-07-20 10:05:00,37.7,37.71,37.66,37.68,30900.0,24.3769,24.3834,24.351,24.364,30900.0
2012-07-20 10:10:00,37.68,37.71,37.65,37.66,56500.0,24.364,24.3834,24.3446,24.351,56500.0
2012-07-20 10:15:00,37.66,37.68,37.64,37.66,94400.0,24.351,24.364,24.3381,24.351,94400.0
2012-07-20 10:20:00,37.66,37.68,37.61,37.62,31700.0,24.351,24.364,24.3187,24.3252,31700.0
2012-07-20 10:25:00,37.62,37.64,37.61,37.63,28600.0,24.3252,24.3381,24.3187,24.3316,28600.0
2012-07-20 10:30:00,37.62,37.64,37.61,37.63,58900.0,24.3252,24.3381,24.3187,24.3316,58900.0
2012-07-20 10:35:00,37.62,37.71,37.62,37.71,23000.0,24.3252,24.3834,24.3252,24.3834,23000.0
2012-07-20 10:40:00,37.71,37.72,37.68,37.7,73300.0,24.3834,24.3898,24.364,24.3769,73300.0
2012-07-20 10:45:00,37.7,37.72,37.68,37.71,37300.0,24.3769,24.3898,24.364,24.3834,37300.0
2012-07-20 10:50:00,37.71,37.72,37.69,37.71,17900.0,24.3834,24.3898,24.3704,24.3834,17900.0
2012-07-20 10:55:00,37.7,37.71,37.69,37.71,107800.0,24.3769,24.3834,24.3704,24.3834,107800.0
2012-07-20 11:00:00,37.7,37.75,37.7,37.72,152200.0,24.3769,24.4092,24.3769,24.3898,152200.0
2012-07-20 11:05:00,37.72,37.72,37.69,37.71,138300.0,24.3898,24.3898,24.3704,24.3834,138300.0
2012-07-20 11:10:00,37.71,37.71,37.65,37.67,52200.0,24.3834,24.3834,24.3446,24.3575,52200.0
2012-07-20 11:15:00,37.67,37.7,37.67,37.67,41700.0,24.3575,24.3769,24.3575,24.3575,41700.0
2012-07-20 11:20:00,37.67,37.73,37.66,37.73,38700.0,24.3575,24.3963,24.351,24.3963,38700.0
2012-07-20 11:25:00,37.74,37.74,37.73,37.73,6800.0,24.4028,24.4028,24.3963,24.3963,6800.0
2012-07-20 11:30:00,37.74,37.74,37.67,37.67,28200.0,24.4028,24.4028,24.3575,24.3575,28200.0
2012-07-20 11:35:00,37.67,37.75,37.67,37.74,45400.0,24.3575,24.4092,24.3575,24.4028,45400.0
2012-07-20 11:40:00,37.75,37.75,37.73,37.73,14500.0,24.4092,24.4092,24.3963,24.3963,14500.0
2012-07-20 11:45:00,37.73,37.77,37.73,37.77,62600.0,24.3963,24.4222,24.3963,24.4222,62600.0
2012-07-20 11:50:00,37.78,37.78,37.75,37.75,36100.0,24.4286,24.4286,24.4092,24.4092,36100.0
2012-07-20 11:55:00,37.74,37.75,37.74,37.74,18900.0,24.4028,24.4092,24.4028,24.4028,18900.0
2012-07-20 12:00:00,37.75,37.75,37.73,37.73,32300.0,24.4092,24.4092,24.3963,24.3963,32300.0
2012-07-20 12:05:00,37.73,37.74,37.71,37.72,51100.0,24.3963,24.4028,24.3834,24.3898,51100.0
2012-07-20 12:10:00,37.72,37.73,37.72,37.72,15000.0,24.3898,24.3963,24.3898,24.3898,15000.0
2012-07-20 12:15:00,37.72,37.74,37.71,37.71,18700.0,24.3898,24.4028,24.3834,24.3834,18700.0
2012-07-20 12:20:00,37.71,37.71,37.68,37.7,105300.0,24.3834,24.3834,24.364,24.3769,105300.0
2012-07-20 12:25:00,37.7,37.73,37.7,37.73,132500.0,24.3769,24.3963,24.3769,24.3963,132500.0
2012-07-20 12:30:00,37.73,37.73,37.68,37.69,111300.0,24.3963,24.3963,24.364,24.3704,111300.0
2012-07-20 12:35:00,37.68,37.68,37.67,37.68,25200.0,24.364,24.364,24.3575,24.364,25200.0
2012-07-20 12:40:00,37.68,37.7,37.68,37.69,45400.0,24.364,24.3769,24.364,24.3704,45400.0
2012-07-20 12:45:00,37.68,37.69,37.67,37.67,17900.0,24.364,24.3704,24.3575,24.3575,17900.0
2012-07-20 12:50:00,37.66,37.66,37.65,37.65,11300.0,24.351,24.351,24.3446,24.3446,11300.0
2012-07-20 12:55:00,37.65,37.68,37.64,37.67,69500.0,24.3446,24.364,24.3381,24.3575,69500.0
2012-07-20 13:00:00,37.67,37.68,37.64,37.64,25700.0,24.3575,24.364,24.3381,24.3381,25700.0
2012-07-20 13:05:00,37.62,37.64,37.62,37.64,32300.0,24.3252,24.3381,24.3252,24.3381,32300.0
2012-07-20 13:10:00,37.64,37.66,37.62,37.66,44800.0,24.3381,24.351,24.3252,24.351,44800.0
2012-07-20 13:15:00,37.66,37.67,37.65,37.65,31000.0,24.351,24.3575,24.3446,24.3446,31000.0
2012-07-20 13:20:00,37.66,37.66,37.61,37.62,40500.0,24.351,24.351,24.3187,24.3252,40500.0
2012-07-20 13:25:00,37.62,37.64,37.59,37.63,149500.0,24.3252,24.3381,24.3058,24.3316,149500.0
2012-07-20 13:30:00,37.64,37.68,37.63,37.67,32000.0,24.3381,24.364,24.3316,24.3575,32000.0
2012-07-20 13:35:00,37.67,37.69,37.67,37.69,36100.0,24.3575,24.3704,24.3575,24.3704,36100.0
2012-07-20 13:40:00,37.69,37.71,37.68,37.71,32200.0,24.3704,24.3834,24.364,24.3834,32200.0
2012-07-20 13:45:00,37.71,37.72,37.69,37.7,58700.0,24.3834,24.3898,24.3704,24.3769,58700.0
2012-07-20 13:50:00,37.69,37.7,37.68,37.69,22500.0,24.3704,24.3769,24.364,24.3704,22500.0
2012-07-20 13:55:00,37.68,37.69,37.67,37.67,29200.0,24.364,24.3704,24.3575,24.3575,29200.0
2012-07-20 14:00:00,37.67,37.69,37.66,37.68,33400.0,24.3575,24.3704,24.351,24.364,33400.0
2012-07-20 14:05:00,37.68,37.7,37.68,37.69,37100.0,24.364,24.3769,24.364,24.3704,37100.0
2012-07-20 14:10:00,37.69,37.69,37.67,37.67,18100.0,24.3704,24.3704,24.3575,24.3575,18100.0
2012-07-20 14:15:00,37.67,37.68,37.63,37.64,31200.0,24.3575,24.364,24.3316,24.3381,31200.0
2012-07-20 14:20:00,37.64,37.64,37.58,37.58,172000.0,24.3381,24.3381,24.2993,24.2993,172000.0
2012-07-20 14:25:00,37.59,37.61,37.58,37.6,105900.0,24.3058,24.3187,24.2993,24.3122,105900.0
2012-07-20 14:30:00,37.6,37.62,37.6,37.62,36000.0,24.3122,24.3252,24.3122,24.3252,36000.0
2012-07-20 14:35:00,37.62,37.62,37.58,37.61,48400.0,24.3252,24.3252,24.2993,24.3187,48400.0
2012-07-20 14:40:00,37.6,37.61,37.6,37.61,23500.0,24.3122,24.3187,24.3122,24.3187,23500.0
2012-07-20 14:45:00,37.61,37.61,37.58,37.58,191400.0,24.3187,24.3187,24.2993,24.2993,191400.0
2012-07-20 14:50:00,37.58,37.59,37.58,37.59,18000.0,24.2993,24.3058,24.2993,24.3058,18000.0
2012-07-20 14:55:00,37.59,37.6,37.57,37.58,89100.0,24.3058,24.3122,24.2929,24.2993,89100.0
2012-07-20 15:00:00,37.58,37.61,37.57,37.6,39500.0,24.2993,24.3187,24.2929,24.3122,39500.0
2012-07-20 15:05:00,37.6,37.66,37.6,37.66,44700.0,24.3122,24.351,24.3122,24.351,44700.0
2012-07-20 15:10:00,37.66,37.69,37.66,37.68,39900.0,24.351,24.3704,24.351,24.364,39900.0
2012-07-20 15:15:00,37.68,37.7,37.67,37.68,72900.0,24.364,24.3769,24.3575,24.364,72900.0
2012-07-20 15:20:00,37.68,37.71,37.67,37.71,81400.0,24.364,24.3834,24.3575,24.3834,81400.0
2012-07-20 15:25:00,37.71,37.71,37.69,37.7,67300.0,24.3834,24.3834,24.3704,24.3769,67300.0
2012-07-20 15:30:00,37.7,37.7,37.64,37.65,67500.0,24.3769,24.3769,24.3381,24.3446,67500.0
2012-07-20 15:35:00,37.65,37.66,37.64,37.66,107400.0,24.3446,24.351,24.3381,24.351,107400.0
2012-07-20 15:40:00,37.66,37.69,37.66,37.68,119800.0,24.351,24.3704,24.351,24.364,119800.0
2012-07-20 15:45:00,37.68,37.69,37.67,37.69,81700.0,24.364,24.3704,24.3575,24.3704,81700.0
2012-07-20 15:50:00,37.68,37.69,37.66,37.68,154400.0,24.364,24.3704,24.351,24.364,154400.0
2012-07-20 15:55:00,37.68,37.68,37.66,37.68,389200.0,24.364,24.364,24.351,24.364,389200.0
2012-07-23 09:30:00,37.55,37.67,37.52,37.65,101600.0,24.2799,24.3575,24.2605,24.3446,101600.0
2012-07-23 09:35:00,37.64,37.64,37.59,37.59,36000.0,24.3381,24.3381,24.3058,24.3058,36000.0
2012-07-23 09:40:00,37.58,37.58,37.5,37.5,71500.0,24.2993,24.2993,24.2476,24.2476,71500.0
2012-07-23 09:45:00,37.51,37.51,37.47,37.48,56600.0,24.2541,24.2541,24.2282,24.2347,56600.0
2012-07-23 09:50:00,37.47,37.52,37.45,37.52,67800.0,24.2282,24.2605,24.2153,24.2605,67800.0
2012-07-23 09:55:00,37.52,37.53,37.49,37.49,60400.0,24.2605,24.267,24.2411,24.2411,60400.0
2012-07-23 10:00:00,37.48,37.48,37.43,37.43,50700.0,24.2347,24.2347,24.2023,24.2023,50700.0
2012-07-23 10:05:00,37.43,37.44,37.4,37.41,40400.0,24.2023,24.2088,24.1829,24.1894,40400.0
2012-07-23 10:10:00,37.41,37.43,37.41,37.41,34800.0,24.1894,24.2023,24.1894,24.1894,34800.0
2012-07-23 10:15:00,37.42,37.42,37.4,37.42,46700.0,24.1959,24.1959,24.1829,24.1959,46700.0
2012-07-23 10:20:00,37.43,37.45,37.42,37.45,86000.0,24.2023,24.2153,24.1959,24.2153,86000.0
2012-07-23 10:25:00,37.45,37.45,37.39,37.4,32300.0,24.2153,24.2153,24.1765,24.1829,32300.0
2012-07-23 10:30:00,37.4,37.4,37.35,37.35,96600.0,24.1829,24.1829,24.1506,24.1506,96600.0
2012-07-23 10:35:00,37.34,37.41,37.33,37.36,129200.0,24.1441,24.1894,24.1377,24.1571,129200.0
2012-07-23 10:40:00,37.36,37.38,37.33,37.34,47400.0,24.1571,24.17,24.1377,24.1441,47400.0
2012-07-23 10:45:00,37.34,37.35,37.34,37.34,50400.0,24.1441,24.1506,24.1441,24.1441,50400.0
2012-07-23 10:50:00,37.34,37.35,37.33,37.34,57100.0,24.1441,24.1506,24.1377,24.1441,57100.0
2012-07-23 10:55:00,37.35,37.38,37.34,37.37,80400.0,24.1506,24.17,24.1441,24.1635,80400.0
2012-07-23 11:00:00,37.37,37.42,37.37,37.42,123700.0,24.1635,24.1959,24.1635,24.1959,123700.0
2012-07-23 11:05:00,37.43,37.44,37.41,37.41,109800.0,24.2023,24.2088,24.1894,24.1894,109800.0
2012-07-23 11:10:00,37.41,37.43,37.41,37.42,62400.0,24.1894,24.2023,24.1894,24.1959,62400.0
2012-07-23 11:15:00,37.42,37.42,37.35,37.35,52400.0,24.1959,24.1959,24.1506,24.1506,52400.0
2012-07-23 11:20:00,37.36,37.36,37.32,37.32,48200.0,24.1571,24.1571,24.1312,24.1312,48200.0
2012-07-23 11:25:00,37.33,37.35,37.31,37.35,43800.0,24.1377,24.1506,24.1247,24.1506,43800.0
2012-07-23 11:30:00,37.35,37.37,37.34,37.34,33000.0,24.1506,24.1635,24.1441,24.1441,33000.0
2012-07-23 11:35:00,37.33,37.35,37.3,37.31,60700.0,24.1377,24.1506,24.1183,24.1247,60700.0
2012-07-23 11:40:00,37.32,37.35,37.31,37.33,48700.0,24.1312,24.1506,24.1247,24.1377,48700.0
2012-07-23 11:45:00,37.33,37.37,37.33,37.37,7700.0,24.1377,24.1635,24.1377,24.1635,7700.0
2012-07-23 11:50:00,37.37,37.41,37.37,37.41,26700.0,24.1635,24.1894,24.1635,24.1894,26700.0
2012-07-23 11:55:00,37.41,37.42,37.4,37.41,36400.0,24.1894,24.1959,24.1829,24.1894,36400.0
2012-07-23 12:00:00,37.42,37.43,37.41,37.41,9600.0,24.1959,24.2023,24.1894,24.1894,9600.0
2012-07-23 12:05:00,37.41,37.42,37.4,37.41,21900.0,24.1894,24.1959,24.1829,24.1894,21900.0
2012-07-23 12:10:00,37.41,37.44,37.4,37.42,22800.0,24.1894,24.2088,24.1829,24.1959,22800.0
2012-07-23 12:15:00,37.42,37.42,37.39,37.39,10700.0,24.1959,24.1959,24.1765,24.1765,10700.0
2012-07-23 12:20:00,37.4,37.4,37.38,37.39,17400.0,24.1829,24.1829,24.17,24.1765,17400.0
2012-07-23 12:25:00,37.39,37.4,37.39,37.39,30900.0,24.1765,24.1829,24.1765,24.1765,30900.0
2012-07-23 12:30:00,37.4,37.42,37.39,37.42,23700.0,24.1829,24.1959,24.1765,24.1959,23700.0
2012-07-23 12:35:00,37.43,37.45,37.43,37.43,28400.0,24.2023,24.2153,24.2023,24.2023,28400.0
2012-07-23 12:40:00,37.43,37.45,37.42,37.43,22900.0,24.2023,24.2153,24.1959,24.2023,22900.0
2012-07-23 12:45:00,37.43,37.47,37.43,37.47,25800.0,24.2023,24.2282,24.2023,24.2282,25800.0
2012-07-23 12:50:00,37.46,37.47,37.45,37.45,29200.0,24.2217,24.2282,24.2153,24.2153,29200.0
2012-07-23 12:55:00,37.46,37.47,37.45,37.45,31200.0,24.2217,24.2282,24.2153,24.2153,31200.0
2012-07-23 13:00:00,37.46,37.46,37.44,37.44,16800.0,24.2217,24.2217,24.2088,24.2088,16800.0
2012-07-23 13:05:00,37.45,37.45,37.43,37.43,33300.0,24.2153,24.2153,24.2023,24.2023,33300.0
2012-07-23 13:10:00,37.43,37.45,37.43,37.45,48400.0,24.2023,24.2153,24.2023,24.2153,48400.0
2012-07-23 13:15:00,37.45,37.45,37.43,37.44,20000.0,24.2153,24.2153,24.2023,24.2088,20000.0
2012-07-23 13:20:00,37.43,37.43,37.41,37.42,10800.0,24.2023,24.2023,24.1894,24.1959,10800.0
2012-07-23 13:25:00,37.42,37.43,37.41,37.41,39500.0,24.1959,24.2023,24.1894,24.1894,39500.0
2012-07-23 13:30:00,37.42,37.44,37.42,37.43,57300.0,24.1959,24.2088,24.1959,24.2023,57300.0
2012-07-23 13:35:00,37.43,37.43,37.39,37.4,57400.0,24.2023,24.2023,24.1765,24.1829,57400.0
2012-07-23 13:40:00,37.4,37.4,37.39,37.4,29100.0,24.1829,24.1829,24.1765,24.1829,29100.0
2012-07-23 13:45:00,37.4,37.4,37.39,37.4,6300.0,24.1829,24.1829,24.1765,24.1829,6300.0
2012-07-23 13:50:00,37.4,37.4,37.39,37.39,18500.0,24.1829,24.1829,24.1765,24.1765,18500.0
2012-07-23 13:55:00,37.39,37.4,37.37,37.37,12500.0,24.1765,24.1829,24.1635,24.1635,12500.0
2012-07-23 14:00:00,37.38,37.39,37.36,37.38,49300.0,24.17,24.1765,24.1571,24.17,49300.0
2012-07-23 14:05:00,37.38,37.4,37.38,37.39,50200.0,24.17,24.1829,24.17,24.1765,50200.0
2012-07-23 14:10:00,37.39,37.4,37.37,37.38,124900.0,24.1765,24.1829,24.1635,24.17,124900.0
2012-07-23 14:15:00,37.39,37.39,37.37,37.37,129200.0,24.1765,24.1765,24.1635,24.1635,129200.0
2012-07-23 14:20:00,37.37,37.37,37.34,37.34,40900.0,24.1635,24.1635,24.1441,24.1441,40900.0
2012-07-23 14:25:00,37.34,37.34,37.32,37.34,67600.0,24.1441,24.1441,24.1312,24.1441,67600.0
2012-07-23 14:30:00,37.34,37.37,37.34,37.37,57900.0,24.1441,24.1635,24.1441,24.1635,57900.0
2012-07-23 14:35:00,37.38,37.38,37.36,37.38,18000.0,24.17,24.17,24.1571,24.17,18000.0
2012-07-23 14:40:00,37.37,37.38,37.37,37.38,39700.0,24.1635,24.17,24.1635,24.17,39700.0
2012-07-23 14:45:00,37.38,37.39,37.38,37.39,11300.0,24.17,24.1765,24.17,24.1765,11300.0
2012-07-23 14:50:00,37.39,37.39,37.36,37.37,44300.0,24.1765,24.1765,24.1571,24.1635,44300.0
2012-07-23 14:55:00,37.37,37.37,37.35,37.36,41200.0,24.1635,24.1635,24.1506,24.1571,41200.0
2012-07-23 15:00:00,37.36,37.36,37.35,37.35,8100.0,24.1571,24.1571,24.1506,24.1506,8100.0
2012-07-23 15:05:00,37.36,37.39,37.35,37.39,39300.0,24.1571,24.1765,24.1506,24.1765,39300.0
2012-07-23 15:10:00,37.39,37.39,37.37,37.37,28600.0,24.1765,24.1765,24.1635,24.1635,28600.0
2012-07-23 15:15:00,37.38,37.4,37.38,37.4,20100.0,24.17,24.1829,24.17,24.1829,20100.0
2012-07-23 15:20:00,37.4,37.41,37.39,37.41,38300.0,24.1829,24.1894,24.1765,24.1894,38300.0
2012-07-23 15:25:00,37.41,37.47,37.41,37.47,35600.0,24.1894,24.2282,24.1894,24.2282,35600.0
2012-07-23 15:30:00,37.47,37.48,37.44,37.45,127500.0,24.2282,24.2347,24.2088,24.2153,127500.0
2012-07-23 15:35:00,37.45,37.45,37.43,37.45,39900.0,24.2153,24.2153,24.2023,24.2153,39900.0
2012-07-23 15:40:00,37.45,37.45,37.43,37.45,106100.0,24.2153,24.2153,24.2023,24.2153,106100.0
2012-07-23 15:45:00,37.45,37.47,37.44,37.46,74500.0,24.2153,24.2282,24.2088,24.2217,74500.0
2012-07-23 15:50:00,37.46,37.46,37.44,37.45,58200.0,24.2217,24.2217,24.2088,24.2153,58200.0
2012-07-23 15:55:00,37.45,37.47,37.41,37.41,386700.0,24.2153,24.2282,24.1894,24.1894,386700.0
2012-07-24 09:30:00,37.37,37.41,37.29,37.3,43100.0,24.1635,24.1894,24.1118,24.1183,43100.0
2012-07-24 09:35:00,37.3,37.32,37.28,37.29,41900.0,24.1183,24.1312,24.1053,24.1118,41900.0
2012-07-24 09:40:00,37.29,37.33,37.29,37.32,21100.0,24.1118,24.1377,24.1118,24.1312,21100.0
2012-07-24 09:45:00,37.33,37.34,37.3,37.32,247300.0,24.1377,24.1441,24.1183,24.1312,247300.0
2012-07-24 09:50:00,37.32,37.32,37.28,37.29,51500.0,24.1312,24.1312,24.1053,24.1118,51500.0
2012-07-24 09:55:00,37.29,37.29,37.2,37.2,110300.0,24.1118,24.1118,24.0536,24.0536,110300.0
2012-07-24 10:00:00,37.21,37.23,37.21,37.21,182800.0,24.0601,24.073,24.0601,24.0601,182800.0
2012-07-24 10:05:00,37.2,37.23,37.19,37.22,32400.0,24.0536,24.073,24.0471,24.0665,32400.0
2012-07-24 10:10:00,37.22,37.25,37.22,37.24,77600.0,24.0665,24.0859,24.0665,24.0795,77600.0
2012-07-24 10:15:00,37.24,37.24,37.21,37.21,114300.0,24.0795,24.0795,24.0601,24.0601,114300.0
2012-07-24 10:20:00,37.2,37.2,37.17,37.19,34600.0,24.0536,24.0536,24.0342,24.0471,34600.0
2012-07-24 10:25:00,37.19,37.21,37.19,37.21,67200.0,24.0471,24.0601,24.0471,24.0601,67200.0
2012-07-24 10:30:00,37.21,37.24,37.19,37.23,15200.0,24.0601,24.0795,24.0471,24.073,15200.0
2012-07-24 10:35:00,37.23,37.23,37.19,37.2,36300.0,24.073,24.073,24.0471,24.0536,36300.0
2012-07-24 10:40:00,37.19,37.2,37.16,37.18,22800.0,24.0471,24.0536,24.0277,24.0407,22800.0
2012-07-24 10:45:00,37.18,37.19,37.16,37.18,67800.0,24.0407,24.0471,24.0277,24.0407,67800.0
2012-07-24 10:50:00,37.17,37.23,37.17,37.23,17300.0,24.0342,24.073,24.0342,24.073,17300.0
2012-07-24 10:55:00,37.23,37.23,37.2,37.21,24600.0,24.073,24.073,24.0536,24.0601,24600.0
2012-07-24 11:00:00,37.21,37.21,37.18,37.19,20500.0,24.0601,24.0601,24.0407,24.0471,20500.0
2012-07-24 11:05:00,37.19,37.19,37.17,37.18,41400.0,24.0471,24.0471,24.0342,24.0407,41400.0
2012-07-24 11:10:00,37.18,37.2,37.16,37.2,60500.0,24.0407,24.0536,24.0277,24.0536,60500.0
2012-07-24 11:15:00,37.2,37.22,37.19,37.22,19600.0,24.0536,24.0665,24.0471,24.0665,19600.0
2012-07-24 11:20:00,37.22,37.24,37.22,37.23,17700.0,24.0665,24.0795,24.0665,24.073,17700.0
2012-07-24 11:25:00,37.23,37.24,37.21,37.21,31300.0,24.073,24.0795,24.0601,24.0601,31300.0
2012-07-24 11:30:00,37.21,37.22,37.17,37.18,56100.0,24.0601,24.0665,24.0342,24.0407,56100.0
2012-07-24 11:35:00,37.17,37.17,37.11,37.14,76400.0,24.0342,24.0342,23.9954,24.0148,76400.0
2012-07-24 11:40:00,37.13,37.13,37.1,37.11,105700.0,24.0083,24.0083,23.9889,23.9954,105700.0
2012-07-24 11:45:00,37.11,37.2,37.11,37.2,37000.0,23.9954,24.0536,23.9954,24.0536,37000.0
2012-07-24 11:50:00,37.2,37.2,37.16,37.17,102000.0,24.0536,24.0536,24.0277,24.0342,102000.0
2012-07-24 11:55:00,37.17,37.17,37.12,37.15,9800.0,24.0342,24.0342,24.0019,24.0213,9800.0
2012-07-24 12:00:00,37.14,37.14,37.05,37.07,33300.0,24.0148,24.0148,23.9566,23.9695,33300.0
2012-07-24 12:05:00,37.07,37.08,37.07,37.07,247300.0,23.9695,23.976,23.9695,23.9695,247300.0
2012-07-24 12:10:00,37.06,37.1,37.06,37.09,74600.0,23.9631,23.9889,23.9631,23.9825,74600.0
2012-07-24 12:15:00,37.09,37.09,37.06,37.07,11300.0,23.9825,23.9825,23.9631,23.9695,11300.0
2012-07-24 12:20:00,37.06,37.06,36.99,37.01,64300.0,23.9631,23.9631,23.9178,23.9308,64300.0
2012-07-24 12:25:00,37.02,37.04,37.0,37.03,82500.0,23.9372,23.9502,23.9243,23.9437,82500.0
2012-07-24 12:30:00,37.03,37.06,37.03,37.05,56900.0,23.9437,23.9631,23.9437,23.9566,56900.0
2012-07-24 12:35:00,37.05,37.09,37.03,37.07,21000.0,23.9566,23.9825,23.9437,23.9695,21000.0
2012-07-24 12:40:00,37.06,37.07,37.03,37.06,35400.0,23.9631,23.9695,23.9437,23.9631,35400.0
2012-07-24 12:45:00,37.06,37.06,37.02,37.02,96200.0,23.9631,23.9631,23.9372,23.9372,96200.0
2012-07-24 12:50:00,37.01,37.05,37.01,37.03,65100.0,23.9308,23.9566,23.9308,23.9437,65100.0
2012-07-24 12:55:00,37.03,37.04,37.02,37.04,64800.0,23.9437,23.9502,23.9372,23.9502,64800.0
2012-07-24 13:00:00,37.04,37.05,37.02,37.02,18700.0,23.9502,23.9566,23.9372,23.9372,18700.0
2012-07-24 13:05:00,37.02,37.03,37.01,37.01,29700.0,23.9372,23.9437,23.9308,23.9308,29700.0
2012-07-24 13:10:00,37.02,37.07,37.01,37.07,58300.0,23.9372,23.9695,23.9308,23.9695,58300.0
2012-07-24 13:15:00,37.07,37.07,37.06,37.07,8300.0,23.9695,23.9695,23.9631,23.9695,8300.0
2012-07-24 13:20:00,37.06,37.08,37.05,37.08,142900.0,23.9631,23.976,23.9566,23.976,142900.0
2012-07-24 13:25:00,37.07,37.08,37.06,37.06,21100.0,23.9695,23.976,23.9631,23.9631,21100.0
2012-07-24 13:30:00,37.06,37.06,37.03,37.05,34900.0,23.9631,23.9631,23.9437,23.9566,34900.0
2012-07-24 13:35:00,37.04,37.06,37.04,37.04,10100.0,23.9502,23.9631,23.9502,23.9502,10100.0
2012-07-24 13:40:00,37.05,37.05,37.03,37.05,36900.0,23.9566,23.9566,23.9437,23.9566,36900.0
2012-07-24 13:45:00,37.05,37.06,37.04,37.04,23900.0,23.9566,23.9631,23.9502,23.9502,23900.0
2012-07-24 13:50:00,37.05,37.1,37.05,37.09,15500.0,23.9566,23.9889,23.9566,23.9825,15500.0
2012-07-24 13:55:00,37.1,37.11,37.09,37.09,24200.0,23.9889,23.9954,23.9825,23.9825,24200.0
2012-07-24 14:00:00,37.09,37.09,37.05,37.05,48800.0,23.9825,23.9825,23.9566,23.9566,48800.0
2012-07-24 14:05:00,37.05,37.05,37.0,37.01,51000.0,23.9566,23.9566,23.9243,23.9308,51000.0
2012-07-24 14:10:00,37.01,37.01,36.98,36.98,22300.0,23.9308,23.9308,23.9114,23.9114,22300.0
2012-07-24 14:15:00,36.99,37.01,36.98,36.98,77300.0,23.9178,23.9308,23.9114,23.9114,77300.0
2012-07-24 14:20:00,36.99,37.0,36.97,36.97,43600.0,23.9178,23.9243,23.9049,23.9049,43600.0
2012-07-24 14:25:00,36.97,36.97,36.91,36.92,85000.0,23.9049,23.9049,23.8661,23.8726,85000.0
2012-07-24 14:30:00,36.92,36.95,36.9,36.95,122700.0,23.8726,23.892,23.8596,23.892,122700.0
2012-07-24 14:35:00,36.95,37.0,36.95,37.0,26300.0,23.892,23.9243,23.892,23.9243,26300.0
2012-07-24 14:40:00,37.0,37.03,37.0,37.02,106100.0,23.9243,23.9437,23.9243,23.9372,106100.0
2012-07-24 14:45:00,37.02,37.02,37.01,37.01,19200.0,23.9372,23.9372,23.9308,23.9308,19200.0
2012-07-24 14:50:00,37.0,37.01,36.96,36.96,63400.0,23.9243,23.9308,23.8984,23.8984,63400.0
2012-07-24 14:55:00,36.96,36.98,36.95,36.98,44600.0,23.8984,23.9114,23.892,23.9114,44600.0
2012-07-24 15:00:00,36.97,36.98,36.96,36.97,44000.0,23.9049,23.9114,23.8984,23.9049,44000.0
2012-07-24 15:05:00,36.97,36.99,36.94,36.94,59100.0,23.9049,23.9178,23.8855,23.8855,59100.0
2012-07-24 15:10:00,36.94,36.98,36.93,36.97,105200.0,23.8855,23.9114,23.879,23.9049,105200.0
2012-07-24 15:15:00,36.97,36.98,36.96,36.97,51200.0,23.9049,23.9114,23.8984,23.9049,51200.0
2012-07-24 15:20:00,36.97,37.03,36.95,37.03,65500.0,23.9049,23.9437,23.892,23.9437,65500.0
2012-07-24 15:25:00,37.04,37.05,37.01,37.05,120200.0,23.9502,23.9566,23.9308,23.9566,120200.0
2012-07-24 15:30:00,37.05,37.06,37.03,37.04,78300.0,23.9566,23.9631,23.9437,23.9502,78300.0
2012-07-24 15:35:00,37.04,37.04,36.99,37.04,137100.0,23.9502,23.9502,23.9178,23.9502,137100.0
2012-07-24 15:40:00,37.04,37.05,37.03,37.05,115800.0,23.9502,23.9566,23.9437,23.9566,115800.0
2012-07-24 15:45:00,37.04,37.05,36.99,37.0,134800.0,23.9502,23.9566,23.9178,23.9243,134800.0
2012-07-24 15:50:00,37.0,37.13,36.99,37.11,767900.0,23.9243,24.0083,23.9178,23.9954,767900.0
2012-07-24 15:55:00,37.12,37.13,37.08,37.09,619100.0,24.0019,24.0083,23.976,23.9825,619100.0
2012-07-25 09:30:00,37.16,37.28,37.16,37.21,81600.0,24.0277,24.1053,24.0277,24.0601,81600.0
2012-07-25 09:35:00,37.2,37.21,37.13,37.16,19700.0,24.0536,24.0601,24.0083,24.0277,19700.0
2012-07-25 09:40:00,37.15,37.18,37.15,37.15,19400.0,24.0213,24.0407,24.0213,24.0213,19400.0
2012-07-25 09:45:00,37.15,37.17,37.11,37.13,35100.0,24.0213,24.0342,23.9954,24.0083,35100.0
2012-07-25 09:50:00,37.12,37.14,37.11,37.14,20800.0,24.0019,24.0148,23.9954,24.0148,20800.0
2012-07-25 09:55:00,37.13,37.16,37.09,37.1,28800.0,24.0083,24.0277,23.9825,23.9889,28800.0
2012-07-25 10:00:00,37.1,37.1,37.0,37.04,104500.0,23.9889,23.9889,23.9243,23.9502,104500.0
2012-07-25 10:05:00,37.04,37.06,37.04,37.05,24800.0,23.9502,23.9631,23.9502,23.9566,24800.0
2012-07-25 10:10:00,37.05,37.09,37.02,37.08,29500.0,23.9566,23.9825,23.9372,23.976,29500.0
2012-07-25 10:15:00,37.08,37.09,37.07,37.07,17900.0,23.976,23.9825,23.9695,23.9695,17900.0
2012-07-25 10:20:00,37.07,37.09,37.02,37.04,24800.0,23.9695,23.9825,23.9372,23.9502,24800.0
2012-07-25 10:25:00,37.05,37.1,37.05,37.1,40300.0,23.9566,23.9889,23.9566,23.9889,40300.0
2012-07-25 10:30:00,37.09,37.09,37.06,37.07,46900.0,23.9825,23.9825,23.9631,23.9695,46900.0
2012-07-25 10:35:00,37.07,37.12,37.07,37.1,91700.0,23.9695,24.0019,23.9695,23.9889,91700.0
2012-07-25 10:40:00,37.1,37.12,37.07,37.07,43600.0,23.9889,24.0019,23.9695,23.9695,43600.0
2012-07-25 10:45:00,37.07,37.07,36.99,36.99,21600.0,23.9695,23.9695,23.9178,23.9178,21600.0
2012-07-25 10:50:00,36.99,37.0,36.92,36.96,165800.0,23.9178,23.9243,23.8726,23.8984,165800.0
2012-07-25 10:55:00,36.96,36.98,36.93,36.93,34100.0,23.8984,23.9114,23.879,23.879,34100.0
2012-07-25 11:00:00,36.93,36.96,36.93,36.96,23600.0,23.879,23.8984,23.879,23.8984,23600.0
2012-07-25 11:05:00,36.95,36.97,36.93,36.94,30000.0,23.892,23.9049,23.879,23.8855,30000.0
2012-07-25 11:10:00,36.94,36.95,36.91,36.91,22300.0,23.8855,23.892,23.8661,23.8661,22300.0
2012-07-25 11:15:00,36.92,36.94,36.91,36.91,9900.0,23.8726,23.8855,23.8661,23.8661,9900.0
2012-07-25 11:20:00,36.91,36.95,36.91,36.93,151400.0,23.8661,23.892,23.8661,23.879,151400.0
2012-07-25 11:25:00,36.92,36.94,36.91,36.92,24000.0,23.8726,23.8855,23.8661,23.8726,24000.0
2012-07-25 11:30:00,36.92,36.96,36.92,36.94,28900.0,23.8726,23.8984,23.8726,23.8855,28900.0
2012-07-25 11:35:00,36.93,36.99,36.93,36.98,51400.0,23.879,23.9178,23.879,23.9114,51400.0
2012-07-25 11:40:00,36.98,36.98,36.95,36.95,26200.0,23.9114,23.9114,23.892,23.892,26200.0
2012-07-25 11:45:00,36.96,36.97,36.95,36.95,20400.0,23.8984,23.9049,23.892,23.892,20400.0
2012-07-25 11:50:00,36.94,36.95,36.91,36.93,25800.0,23.8855,23.892,23.8661,23.879,25800.0
2012-07-25 11:55:00,36.93,36.93,36.91,36.92,41500.0,23.879,23.879,23.8661,23.8726,41500.0
2012-07-25 12:00:00,36.91,36.99,36.91,36.99,53400.0,23.8661,23.9178,23.8661,23.9178,53400.0
2012-07-25 12:05:00,36.99,37.0,36.97,36.97,22800.0,23.9178,23.9243,23.9049,23.9049,22800.0
2012-07-25 12:10:00,36.97,36.98,36.92,36.92,29800.0,23.9049,23.9114,23.8726,23.8726,29800.0
2012-07-25 12:15:00,36.92,36.93,36.9,36.91,12200.0,23.8726,23.879,23.8596,23.8661,12200.0
2012-07-25 12:20:00,36.91,36.95,36.91,36.95,20700.0,23.8661,23.892,23.8661,23.892,20700.0
2012-07-25 12:25:00,36.95,36.97,36.94,36.97,14100.0,23.892,23.9049,23.8855,23.9049,14100.0
2012-07-25 12:30:00,36.97,37.01,36.97,37.0,30700.0,23.9049,23.9308,23.9049,23.9243,30700.0
2012-07-25 12:35:00,37.0,37.02,37.0,37.02,11800.0,23.9243,23.9372,23.9243,23.9372,11800.0
2012-07-25 12:40:00,37.02,37.03,37.02,37.02,27700.0,23.9372,23.9437,23.9372,23.9372,27700.0
2012-07-25 12:45:00,37.02,37.07,37.02,37.03,89000.0,23.9372,23.9695,23.9372,23.9437,89000.0
2012-07-25 12:50:00,37.03,37.04,37.02,37.04,3800.0,23.9437,23.9502,23.9372,23.9502,3800.0
2012-07-25 12:55:00,37.04,37.04,37.01,37.03,44300.0,23.9502,23.9502,23.9308,23.9437,44300.0
2012-07-25 13:00:00,37.02,37.06,37.02,37.04,38900.0,23.9372,23.9631,23.9372,23.9502,38900.0
2012-07-25 13:05:00,37.03,37.08,37.03,37.07,18600.0,23.9437,23.976,23.9437,23.9695,18600.0
2012-07-25 13:10:00,37.06,37.06,37.05,37.06,29900.0,23.9631,23.9631,23.9566,23.9631,29900.0
2012-07-25 13:15:00,37.06,37.07,37.05,37.07,68400.0,23.9631,23.9695,23.9566,23.9695,68400.0
2012-07-25 13:20:00,37.07,37.08,37.05,37.08,34100.0,23.9695,23.976,23.9566,23.976,34100.0
2012-07-25 13:25:00,37.07,37.07,37.06,37.06,19000.0,23.9695,23.9695,23.9631,23.9631,19000.0
2012-07-25 13:30:00,37.06,37.06,37.05,37.06,5300.0,23.9631,23.9631,23.9566,23.9631,5300.0
2012-07-25 13:35:00,37.07,37.14,37.07,37.13,13300.0,23.9695,24.0148,23.9695,24.0083,13300.0
2012-07-25 13:40:00,37.13,37.13,37.1,37.11,15800.0,24.0083,24.0083,23.9889,23.9954,15800.0
2012-07-25 13:45:00,37.1,37.11,37.08,37.08,13500.0,23.9889,23.9954,23.976,23.976,13500.0
2012-07-25 13:50:00,37.09,37.1,37.08,37.09,13500.0,23.9825,23.9889,23.976,23.9825,13500.0
2012-07-25 13:55:00,37.1,37.14,37.1,37.14,21800.0,23.9889,24.0148,23.9889,24.0148,21800.0
2012-07-25 14:00:00,37.14,37.14,37.11,37.11,25200.0,24.0148,24.0148,23.9954,23.9954,25200.0
2012-07-25 14:05:00,37.11,37.13,37.11,37.12,32500.0,23.9954,24.0083,23.9954,24.0019,32500.0
2012-07-25 14:10:00,37.11,37.14,37.11,37.13,50400.0,23.9954,24.0148,23.9954,24.0083,50400.0
2012-07-25 14:15:00,37.14,37.14,37.11,37.12,19000.0,24.0148,24.0148,23.9954,24.0019,19000.0
2012-07-25 14:20:00,37.12,37.14,37.12,37.13,14400.0,24.0019,24.0148,24.0019,24.0083,14400.0
2012-07-25 14:25:00,37.13,37.14,37.12,37.12,22600.0,24.0083,24.0148,24.0019,24.0019,22600.0
2012-07-25 14:30:00,37.12,37.14,37.11,37.14,64700.0,24.0019,24.0148,23.9954,24.0148,64700.0
2012-07-25 14:35:00,37.13,37.14,37.11,37.11,41800.0,24.0083,24.0148,23.9954,23.9954,41800.0
2012-07-25 14:40:00,37.11,37.12,37.1,37.12,35700.0,23.9954,24.0019,23.9889,24.0019,35700.0
2012-07-25 14:45:00,37.11,37.14,37.11,37.13,27900.0,23.9954,24.0148,23.9954,24.0083,27900.0
2012-07-25 14:50:00,37.13,37.14,37.12,37.12,21400.0,24.0083,24.0148,24.0019,24.0019,21400.0
2012-07-25 14:55:00,37.11,37.11,37.1,37.1,8400.0,23.9954,23.9954,23.9889,23.9889,8400.0
2012-07-25 15:00:00,37.1,37.1,37.09,37.1,43900.0,23.9889,23.9889,23.9825,23.9889,43900.0
2012-07-25 15:05:00,37.09,37.11,37.09,37.1,21600.0,23.9825,23.9954,23.9825,23.9889,21600.0
2012-07-25 15:10:00,37.11,37.11,37.07,37.07,41000.0,23.9954,23.9954,23.9695,23.9695,41000.0
2012-07-25 15:15:00,37.06,37.07,37.04,37.05,56700.0,23.9631,23.9695,23.9502,23.9566,56700.0
2012-07-25 15:20:00,37.05,37.05,37.02,37.04,35000.0,23.9566,23.9566,23.9372,23.9502,35000.0
2012-07-25 15:25:00,37.04,37.05,37.03,37.05,18900.0,23.9502,23.9566,23.9437,23.9566,18900.0
2012-07-25 15:30:00,37.05,37.05,37.02,37.02,27500.0,23.9566,23.9566,23.9372,23.9372,27500.0
2012-07-25 15:35:00,37.02,37.05,37.02,37.05,33600.0,23.9372,23.9566,23.9372,23.9566,33600.0
2012-07-25 15:40:00,37.05,37.07,37.02,37.05,114800.0,23.9566,23.9695,23.9372,23.9566,114800.0
2012-07-25 15:45:00,37.05,37.06,37.02,37.05,34900.0,23.9566,23.9631,23.9372,23.9566,34900.0
2012-07-25 15:50:00,37.04,37.06,37.02,37.06,32600.0,23.9502,23.9631,23.9372,23.9631,32600.0
2012-07-25 15:55:00,37.05,37.06,37.02,37.04,507200.0,23.9566,23.9631,23.9372,23.9502,507200.0
2012-07-26 09:30:00,37.3,37.53,37.3,37.52,158900.0,24.1183,24.267,24.1183,24.2605,158900.0
2012-07-26 09:35:00,37.53,37.61,37.52,37.6,194200.0,24.267,24.3187,24.2605,24.3122,194200.0
2012-07-26 09:40:00,37.61,37.61,37.48,37.51,272600.0,24.3187,24.3187,24.2347,24.2541,272600.0
2012-07-26 09:45:00,37.51,37.57,37.51,37.56,103400.0,24.2541,24.2929,24.2541,24.2864,103400.0
2012-07-26 09:50:00,37.57,37.61,37.56,37.6,82200.0,24.2929,24.3187,24.2864,24.3122,82200.0
2012-07-26 09:55:00,37.61,37.62,37.58,37.59,113700.0,24.3187,24.3252,24.2993,24.3058,113700.0
2012-07-26 10:00:00,37.6,37.6,37.52,37.56,216200.0,24.3122,24.3122,24.2605,24.2864,216200.0
2012-07-26 10:05:00,37.56,37.6,37.55,37.58,36400.0,24.2864,24.3122,24.2799,24.2993,36400.0
2012-07-26 10:10:00,37.56,37.58,37.55,37.58,19300.0,24.2864,24.2993,24.2799,24.2993,19300.0
2012-07-26 10:15:00,37.58,37.59,37.53,37.53,30900.0,24.2993,24.3058,24.267,24.267,30900.0
2012-07-26 10:20:00,37.54,37.6,37.53,37.59,146600.0,24.2735,24.3122,24.267,24.3058,146600.0
2012-07-26 10:25:00,37.59,37.6,37.55,37.56,56800.0,24.3058,24.3122,24.2799,24.2864,56800.0
2012-07-26 10:30:00,37.55,37.59,37.55,37.57,53600.0,24.2799,24.3058,24.2799,24.2929,53600.0
2012-07-26 10:35:00,37.57,37.57,37.53,37.55,31100.0,24.2929,24.2929,24.267,24.2799,31100.0
2012-07-26 10:40:00,37.55,37.57,37.53,37.54,140700.0,24.2799,24.2929,24.267,24.2735,140700.0
2012-07-26 10:45:00,37.54,37.56,37.54,37.55,83800.0,24.2735,24.2864,24.2735,24.2799,83800.0
2012-07-26 10:50:00,37.55,37.55,37.52,37.55,19100.0,24.2799,24.2799,24.2605,24.2799,19100.0
2012-07-26 10:55:00,37.56,37.56,37.54,37.55,28700.0,24.2864,24.2864,24.2735,24.2799,28700.0
2012-07-26 11:00:00,37.55,37.56,37.53,37.54,24000.0,24.2799,24.2864,24.267,24.2735,24000.0
2012-07-26 11:05:00,37.55,37.56,37.52,37.55,37200.0,24.2799,24.2864,24.2605,24.2799,37200.0
2012-07-26 11:10:00,37.55,37.58,37.55,37.55,44600.0,24.2799,24.2993,24.2799,24.2799,44600.0
2012-07-26 11:15:00,37.55,37.55,37.54,37.55,47000.0,24.2799,24.2799,24.2735,24.2799,47000.0
2012-07-26 11:20:00,37.54,37.55,37.51,37.52,71400.0,24.2735,24.2799,24.2541,24.2605,71400.0
2012-07-26 11:25:00,37.52,37.55,37.51,37.55,84800.0,24.2605,24.2799,24.2541,24.2799,84800.0
2012-07-26 11:30:00,37.55,37.57,37.54,37.57,40700.0,24.2799,24.2929,24.2735,24.2929,40700.0
2012-07-26 11:35:00,37.56,37.56,37.54,37.54,99400.0,24.2864,24.2864,24.2735,24.2735,99400.0
2012-07-26 11:40:00,37.55,37.55,37.53,37.53,61500.0,24.2799,24.2799,24.267,24.267,61500.0
2012-07-26 11:45:00,37.54,37.54,37.51,37.54,37200.0,24.2735,24.2735,24.2541,24.2735,37200.0
2012-07-26 11:50:00,37.55,37.55,37.53,37.54,27200.0,24.2799,24.2799,24.267,24.2735,27200.0
2012-07-26 11:55:00,37.54,37.55,37.51,37.52,62200.0,24.2735,24.2799,24.2541,24.2605,62200.0
2012-07-26 12:00:00,37.52,37.53,37.51,37.52,15300.0,24.2605,24.267,24.2541,24.2605,15300.0
2012-07-26 12:05:00,37.52,37.52,37.49,37.5,304000.0,24.2605,24.2605,24.2411,24.2476,304000.0
2012-07-26 12:10:00,37.5,37.54,37.5,37.53,44900.0,24.2476,24.2735,24.2476,24.267,44900.0
2012-07-26 12:15:00,37.53,37.54,37.52,37.54,22200.0,24.267,24.2735,24.2605,24.2735,22200.0
2012-07-26 12:20:00,37.53,37.57,37.53,37.55,38000.0,24.267,24.2929,24.267,24.2799,38000.0
2012-07-26 12:25:00,37.55,37.57,37.55,37.56,46200.0,24.2799,24.2929,24.2799,24.2864,46200.0
2012-07-26 12:30:00,37.56,37.57,37.54,37.57,86100.0,24.2864,24.2929,24.2735,24.2929,86100.0
2012-07-26 12:35:00,37.56,37.58,37.55,37.57,63800.0,24.2864,24.2993,24.2799,24.2929,63800.0
2012-07-26 12:40:00,37.57,37.57,37.54,37.55,24800.0,24.2929,24.2929,24.2735,24.2799,24800.0
2012-07-26 12:45:00,37.54,37.55,37.54,37.55,5800.0,24.2735,24.2799,24.2735,24.2799,5800.0
2012-07-26 12:50:00,37.54,37.57,37.54,37.57,57300.0,24.2735,24.2929,24.2735,24.2929,57300.0
2012-07-26 12:55:00,37.57,37.61,37.57,37.6,22300.0,24.2929,24.3187,24.2929,24.3122,22300.0
2012-07-26 13:00:00,37.6,37.61,37.59,37.6,70400.0,24.3122,24.3187,24.3058,24.3122,70400.0
2012-07-26 13:05:00,37.6,37.62,37.6,37.62,5100.0,24.3122,24.3252,24.3122,24.3252,5100.0
2012-07-26 13:10:00,37.62,37.63,37.61,37.62,29300.0,24.3252,24.3316,24.3187,24.3252,29300.0
2012-07-26 13:15:00,37.63,37.63,37.61,37.62,42300.0,24.3316,24.3316,24.3187,24.3252,42300.0
2012-07-26 13:20:00,37.61,37.63,37.61,37.62,43200.0,24.3187,24.3316,24.3187,24.3252,43200.0
2012-07-26 13:25:00,37.62,37.67,37.62,37.66,47400.0,24.3252,24.3575,24.3252,24.351,47400.0
2012-07-26 13:30:00,37.66,37.66,37.65,37.66,21800.0,24.351,24.351,24.3446,24.351,21800.0
2012-07-26 13:35:00,37.66,37.67,37.64,37.66,34600.0,24.351,24.3575,24.3381,24.351,34600.0
2012-07-26 13:40:00,37.66,37.67,37.65,37.66,32200.0,24.351,24.3575,24.3446,24.351,32200.0
2012-07-26 13:45:00,37.67,37.67,37.64,37.64,116800.0,24.3575,24.3575,24.3381,24.3381,116800.0
2012-07-26 13:50:00,37.65,37.67,37.63,37.66,43000.0,24.3446,24.3575,24.3316,24.351,43000.0
2012-07-26 13:55:00,37.67,37.67,37.65,37.65,22900.0,24.3575,24.3575,24.3446,24.3446,22900.0
2012-07-26 14:00:00,37.65,37.66,37.64,37.65,16900.0,24.3446,24.351,24.3381,24.3446,16900.0
2012-07-26 14:05:00,37.66,37.66,37.65,37.65,22300.0,24.351,24.351,24.3446,24.3446,22300.0
2012-07-26 14:10:00,37.65,37.66,37.64,37.66,29400.0,24.3446,24.351,24.3381,24.351,29400.0
2012-07-26 14:15:00,37.66,37.67,37.65,37.65,41400.0,24.351,24.3575,24.3446,24.3446,41400.0
2012-07-26 14:20:00,37.65,37.67,37.63,37.66,52000.0,24.3446,24.3575,24.3316,24.351,52000.0
2012-07-26 14:25:00,37.67,37.68,37.66,37.67,47400.0,24.3575,24.364,24.351,24.3575,47400.0
2012-07-26 14:30:00,37.67,37.68,37.66,37.66,27100.0,24.3575,24.364,24.351,24.351,27100.0
2012-07-26 14:35:00,37.66,37.67,37.65,37.66,17500.0,24.351,24.3575,24.3446,24.351,17500.0
2012-07-26 14:40:00,37.66,37.67,37.65,37.65,93500.0,24.351,24.3575,24.3446,24.3446,93500.0
2012-07-26 14:45:00,37.65,37.66,37.65,37.66,26600.0,24.3446,24.351,24.3446,24.351,26600.0
2012-07-26 14:50:00,37.66,37.69,37.66,37.68,40800.0,24.351,24.3704,24.351,24.364,40800.0
2012-07-26 14:55:00,37.68,37.69,37.65,37.66,104000.0,24.364,24.3704,24.3446,24.351,104000.0
2012-07-26 15:00:00,37.66,37.68,37.66,37.66,206900.0,24.351,24.364,24.351,24.351,206900.0
2012-07-26 15:05:00,37.66,37.66,37.64,37.65,99100.0,24.351,24.351,24.3381,24.3446,99100.0
2012-07-26 15:10:00,37.66,37.67,37.65,37.66,52300.0,24.351,24.3575,24.3446,24.351,52300.0
2012-07-26 15:15:00,37.66,37.67,37.65,37.65,37000.0,24.351,24.3575,24.3446,24.3446,37000.0
2012-07-26 15:20:00,37.66,37.66,37.62,37.62,107600.0,24.351,24.351,24.3252,24.3252,107600.0
2012-07-26 15:25:00,37.62,37.65,37.61,37.64,85900.0,24.3252,24.3446,24.3187,24.3381,85900.0
2012-07-26 15:30:00,37.64,37.64,37.62,37.64,62500.0,24.3381,24.3381,24.3252,24.3381,62500.0
2012-07-26 15:35:00,37.63,37.66,37.63,37.65,87700.0,24.3316,24.351,24.3316,24.3446,87700.0
2012-07-26 15:40:00,37.66,37.7,37.66,37.69,169100.0,24.351,24.3769,24.351,24.3704,169100.0
2012-07-26 15:45:00,37.68,37.7,37.67,37.68,83500.0,24.364,24.3769,24.3575,24.364,83500.0
2012-07-26 15:50:00,37.68,37.71,37.67,37.71,89000.0,24.364,24.3834,24.3575,24.3834,89000.0
2012-07-26 15:55:00,37.7,37.71,37.64,37.66,502700.0,24.3769,24.3834,24.3381,24.351,502700.0
2012-07-27 09:30:00,37.71,37.95,37.71,37.92,208800.0,24.3834,24.5386,24.3834,24.5192,208800.0
2012-07-27 09:35:00,37.93,37.96,37.9,37.9,114800.0,24.5256,24.545,24.5062,24.5062,114800.0
2012-07-27 09:40:00,37.87,37.88,37.8,37.82,308600.0,24.4868,24.4933,24.4416,24.4545,308600.0
2012-07-27 09:45:00,37.83,37.96,37.8,37.96,148700.0,24.461,24.545,24.4416,24.545,148700.0
2012-07-27 09:50:00,37.96,38.0,37.95,37.97,186800.0,24.545,24.5709,24.5386,24.5515,186800.0
2012-07-27 09:55:00,37.96,38.0,37.96,37.99,48000.0,24.545,24.5709,24.545,24.5644,48000.0
2012-07-27 10:00:00,37.99,38.01,37.98,37.98,111000.0,24.5644,24.5774,24.558,24.558,111000.0
2012-07-27 10:05:00,37.99,37.99,37.95,37.95,44500.0,24.5644,24.5644,24.5386,24.5386,44500.0
2012-07-27 10:10:00,37.94,37.97,37.93,37.96,188800.0,24.5321,24.5515,24.5256,24.545,188800.0
2012-07-27 10:15:00,37.96,37.97,37.95,37.96,27700.0,24.545,24.5515,24.5386,24.545,27700.0
2012-07-27 10:20:00,37.96,37.98,37.95,37.96,57000.0,24.545,24.558,24.5386,24.545,57000.0
2012-07-27 10:25:00,37.97,37.99,37.97,37.97,33400.0,24.5515,24.5644,24.5515,24.5515,33400.0
2012-07-27 10:30:00,37.96,37.97,37.92,37.93,60700.0,24.545,24.5515,24.5192,24.5256,60700.0
2012-07-27 10:35:00,37.93,37.94,37.9,37.91,117200.0,24.5256,24.5321,24.5062,24.5127,117200.0
2012-07-27 10:40:00,37.9,37.92,37.9,37.91,67500.0,24.5062,24.5192,24.5062,24.5127,67500.0
2012-07-27 10:45:00,37.91,37.93,37.9,37.93,24500.0,24.5127,24.5256,24.5062,24.5256,24500.0
2012-07-27 10:50:00,37.93,37.94,37.91,37.92,29800.0,24.5256,24.5321,24.5127,24.5192,29800.0
2012-07-27 10:55:00,37.93,37.97,37.93,37.97,57500.0,24.5256,24.5515,24.5256,24.5515,57500.0
2012-07-27 11:00:00,37.97,38.0,37.97,37.98,68300.0,24.5515,24.5709,24.5515,24.558,68300.0
2012-07-27 11:05:00,37.98,37.99,37.97,37.98,16000.0,24.558,24.5644,24.5515,24.558,16000.0
2012-07-27 11:10:00,37.98,37.98,37.96,37.96,37200.0,24.558,24.558,24.545,24.545,37200.0
2012-07-27 11:15:00,37.97,38.01,37.96,38.01,18500.0,24.5515,24.5774,24.545,24.5774,18500.0
2012-07-27 11:20:00,38.0,38.01,37.99,38.01,26900.0,24.5709,24.5774,24.5644,24.5774,26900.0
2012-07-27 11:25:00,38.0,38.01,37.98,37.99,32200.0,24.5709,24.5774,24.558,24.5644,32200.0
2012-07-27 11:30:00,37.99,38.03,37.99,38.03,111300.0,24.5644,24.5903,24.5644,24.5903,111300.0
2012-07-27 11:35:00,38.03,38.03,38.01,38.01,18100.0,24.5903,24.5903,24.5774,24.5774,18100.0
2012-07-27 11:40:00,38.01,38.03,37.97,37.97,88200.0,24.5774,24.5903,24.5515,24.5515,88200.0
2012-07-27 11:45:00,37.98,37.99,37.97,37.98,18100.0,24.558,24.5644,24.5515,24.558,18100.0
2012-07-27 11:50:00,37.98,38.01,37.98,38.01,29800.0,24.558,24.5774,24.558,24.5774,29800.0
2012-07-27 11:55:00,38.0,38.01,37.98,37.98,13600.0,24.5709,24.5774,24.558,24.558,13600.0
2012-07-27 12:00:00,37.99,38.01,37.97,38.01,10000.0,24.5644,24.5774,24.5515,24.5774,10000.0
2012-07-27 12:05:00,38.01,38.02,37.99,38.01,44400.0,24.5774,24.5838,24.5644,24.5774,44400.0
2012-07-27 12:10:00,38.02,38.04,38.02,38.03,16000.0,24.5838,24.5968,24.5838,24.5903,16000.0
2012-07-27 12:15:00,38.04,38.04,38.01,38.02,10700.0,24.5968,24.5968,24.5774,24.5838,10700.0
2012-07-27 12:20:00,38.02,38.04,38.02,38.03,22000.0,24.5838,24.5968,24.5838,24.5903,22000.0
2012-07-27 12:25:00,38.03,38.04,38.01,38.02,28000.0,24.5903,24.5968,24.5774,24.5838,28000.0
2012-07-27 12:30:00,38.03,38.04,38.0,38.0,15500.0,24.5903,24.5968,24.5709,24.5709,15500.0
2012-07-27 12:35:00,38.0,38.01,37.99,38.0,8300.0,24.5709,24.5774,24.5644,24.5709,8300.0
2012-07-27 12:40:00,38.0,38.0,37.98,37.98,8900.0,24.5709,24.5709,24.558,24.558,8900.0
2012-07-27 12:45:00,37.99,37.99,37.98,37.98,9800.0,24.5644,24.5644,24.558,24.558,9800.0
2012-07-27 12:50:00,37.98,37.99,37.98,37.99,37000.0,24.558,24.5644,24.558,24.5644,37000.0
2012-07-27 12:55:00,37.99,38.0,37.98,37.98,23500.0,24.5644,24.5709,24.558,24.558,23500.0
2012-07-27 13:00:00,37.98,37.99,37.98,37.98,7200.0,24.558,24.5644,24.558,24.558,7200.0
2012-07-27 13:05:00,37.98,37.98,37.96,37.97,11300.0,24.558,24.558,24.545,24.5515,11300.0
2012-07-27 13:10:00,37.96,37.96,37.95,37.95,13200.0,24.545,24.545,24.5386,24.5386,13200.0
2012-07-27 13:15:00,37.95,37.97,37.95,37.97,15900.0,24.5386,24.5515,24.5386,24.5515,15900.0
2012-07-27 13:20:00,37.97,37.98,37.97,37.97,8000.0,24.5515,24.558,24.5515,24.5515,8000.0
2012-07-27 13:25:00,37.98,38.12,37.98,38.09,210900.0,24.558,24.6485,24.558,24.6291,210900.0
2012-07-27 13:30:00,38.11,38.16,38.09,38.09,124700.0,24.642,24.6743,24.6291,24.6291,124700.0
2012-07-27 13:35:00,38.1,38.19,38.09,38.16,88300.0,24.6355,24.6937,24.6291,24.6743,88300.0
2012-07-27 13:40:00,38.17,38.17,38.13,38.15,35900.0,24.6808,24.6808,24.6549,24.6679,35900.0
2012-07-27 13:45:00,38.14,38.14,38.08,38.09,45900.0,24.6614,24.6614,24.6226,24.6291,45900.0
2012-07-27 13:50:00,38.09,38.15,38.08,38.14,49400.0,24.6291,24.6679,24.6226,24.6614,49400.0
2012-07-27 13:55:00,38.14,38.15,38.09,38.11,58700.0,24.6614,24.6679,24.6291,24.642,58700.0
2012-07-27 14:00:00,38.1,38.12,38.1,38.11,30500.0,24.6355,24.6485,24.6355,24.642,30500.0
2012-07-27 14:05:00,38.11,38.13,38.08,38.08,53500.0,24.642,24.6549,24.6226,24.6226,53500.0
2012-07-27 14:10:00,38.09,38.09,38.04,38.04,71200.0,24.6291,24.6291,24.5968,24.5968,71200.0
2012-07-27 14:15:00,38.04,38.07,38.03,38.04,57000.0,24.5968,24.6162,24.5903,24.5968,57000.0
2012-07-27 14:20:00,38.03,38.06,38.02,38.04,31500.0,24.5903,24.6097,24.5838,24.5968,31500.0
2012-07-27 14:25:00,38.03,38.05,38.02,38.02,24700.0,24.5903,24.6032,24.5838,24.5838,24700.0
2012-07-27 14:30:00,38.03,38.05,38.02,38.05,22300.0,24.5903,24.6032,24.5838,24.6032,22300.0
2012-07-27 14:35:00,38.05,38.06,38.04,38.05,22300.0,24.6032,24.6097,24.5968,24.6032,22300.0
2012-07-27 14:40:00,38.06,38.09,38.04,38.06,36700.0,24.6097,24.6291,24.5968,24.6097,36700.0
2012-07-27 14:45:00,38.06,38.06,38.04,38.04,106900.0,24.6097,24.6097,24.5968,24.5968,106900.0
2012-07-27 14:50:00,38.05,38.07,38.04,38.07,31000.0,24.6032,24.6162,24.5968,24.6162,31000.0
2012-07-27 14:55:00,38.06,38.07,38.05,38.06,38900.0,24.6097,24.6162,24.6032,24.6097,38900.0
2012-07-27 15:00:00,38.06,38.08,38.05,38.06,21800.0,24.6097,24.6226,24.6032,24.6097,21800.0
2012-07-27 15:05:00,38.07,38.11,38.06,38.11,36200.0,24.6162,24.642,24.6097,24.642,36200.0
2012-07-27 15:10:00,38.11,38.12,38.08,38.08,29700.0,24.642,24.6485,24.6226,24.6226,29700.0
2012-07-27 15:15:00,38.08,38.1,38.08,38.08,35000.0,24.6226,24.6355,24.6226,24.6226,35000.0
2012-07-27 15:20:00,38.07,38.08,38.05,38.06,79500.0,24.6162,24.6226,24.6032,24.6097,79500.0
2012-07-27 15:25:00,38.05,38.08,38.05,38.08,31900.0,24.6032,24.6226,24.6032,24.6226,31900.0
2012-07-27 15:30:00,38.08,38.1,38.07,38.1,75000.0,24.6226,24.6355,24.6162,24.6355,75000.0
2012-07-27 15:35:00,38.1,38.11,38.06,38.07,88600.0,24.6355,24.642,24.6097,24.6162,88600.0
2012-07-27 15:40:00,38.08,38.1,38.06,38.08,95300.0,24.6226,24.6355,24.6097,24.6226,95300.0
2012-07-27 15:45:00,38.08,38.11,38.07,38.09,147100.0,24.6226,24.642,24.6162,24.6291,147100.0
2012-07-27 15:50:00,38.09,38.09,38.05,38.08,123100.0,24.6291,24.6291,24.6032,24.6226,123100.0
2012-07-27 15:55:00,38.08,38.11,38.06,38.08,427200.0,24.6226,24.642,24.6097,24.6226,427200.0
2012-07-30 09:30:00,37.95,38.07,37.95,38.03,324100.0,24.5386,24.6162,24.5386,24.5903,324100.0
2012-07-30 09:35:00,38.04,38.04,37.98,37.98,110700.0,24.5968,24.5968,24.558,24.558,110700.0
2012-07-30 09:40:00,37.98,37.99,37.95,37.97,290200.0,24.558,24.5644,24.5386,24.5515,290200.0
2012-07-30 09:45:00,37.97,37.97,37.9,37.94,596700.0,24.5515,24.5515,24.5062,24.5321,596700.0
2012-07-30 09:50:00,37.94,38.06,37.94,38.05,80100.0,24.5321,24.6097,24.5321,24.6032,80100.0
2012-07-30 09:55:00,38.06,38.08,37.89,38.02,438600.0,24.6097,24.6226,24.4998,24.5838,438600.0
2012-07-30 10:00:00,38.02,38.05,38.0,38.03,314700.0,24.5838,24.6032,24.5709,24.5903,314700.0
2012-07-30 10:05:00,38.04,38.14,37.99,38.14,166000.0,24.5968,24.6614,24.5644,24.6614,166000.0
2012-07-30 10:10:00,38.13,38.2,38.13,38.2,57900.0,24.6549,24.7002,24.6549,24.7002,57900.0
2012-07-30 10:15:00,38.2,38.25,38.18,38.25,67700.0,24.7002,24.7325,24.6873,24.7325,67700.0
2012-07-30 10:20:00,38.24,38.28,38.24,38.28,82700.0,24.7261,24.7519,24.7261,24.7519,82700.0
2012-07-30 10:25:00,38.27,38.3,38.26,38.28,71100.0,24.7455,24.7649,24.739,24.7519,71100.0
2012-07-30 10:30:00,38.29,38.32,38.27,38.32,75000.0,24.7584,24.7778,24.7455,24.7778,75000.0
2012-07-30 10:35:00,38.32,38.34,38.25,38.26,53600.0,24.7778,24.7907,24.7325,24.739,53600.0
2012-07-30 10:40:00,38.26,38.28,38.24,38.27,100500.0,24.739,24.7519,24.7261,24.7455,100500.0
2012-07-30 10:45:00,38.26,38.27,38.22,38.25,54300.0,24.739,24.7455,24.7131,24.7325,54300.0
2012-07-30 10:50:00,38.25,38.26,38.24,38.25,41700.0,24.7325,24.739,24.7261,24.7325,41700.0
2012-07-30 10:55:00,38.25,38.25,38.18,38.19,44100.0,24.7325,24.7325,24.6873,24.6937,44100.0
2012-07-30 11:00:00,38.19,38.22,38.18,38.22,36000.0,24.6937,24.7131,24.6873,24.7131,36000.0
2012-07-30 11:05:00,38.22,38.24,38.21,38.21,32900.0,24.7131,24.7261,24.7067,24.7067,32900.0
2012-07-30 11:10:00,38.22,38.25,38.2,38.2,55800.0,24.7131,24.7325,24.7002,24.7002,55800.0
2012-07-30 11:15:00,38.2,38.21,38.18,38.19,35600.0,24.7002,24.7067,24.6873,24.6937,35600.0
2012-07-30 11:20:00,38.19,38.19,38.15,38.15,33300.0,24.6937,24.6937,24.6679,24.6679,33300.0
2012-07-30 11:25:00,38.16,38.18,38.14,38.17,55900.0,24.6743,24.6873,24.6614,24.6808,55900.0
2012-07-30 11:30:00,38.18,38.18,38.13,38.13,63300.0,24.6873,24.6873,24.6549,24.6549,63300.0
2012-07-30 11:35:00,38.13,38.14,38.1,38.11,39500.0,24.6549,24.6614,24.6355,24.642,39500.0
2012-07-30 11:40:00,38.11,38.14,38.09,38.14,40900.0,24.642,24.6614,24.6291,24.6614,40900.0
2012-07-30 11:45:00,38.15,38.24,38.15,38.2,404200.0,24.6679,24.7261,24.6679,24.7002,404200.0
2012-07-30 11:50:00,38.2,38.21,38.17,38.18,23300.0,24.7002,24.7067,24.6808,24.6873,23300.0
2012-07-30 11:55:00,38.19,38.2,38.18,38.19,10000.0,24.6937,24.7002,24.6873,24.6937,10000.0
2012-07-30 12:00:00,38.18,38.18,38.16,38.18,26000.0,24.6873,24.6873,24.6743,24.6873,26000.0
2012-07-30 12:05:00,38.17,38.22,38.17,38.21,39600.0,24.6808,24.7131,24.6808,24.7067,39600.0
2012-07-30 12:10:00,38.21,38.22,38.2,38.2,16100.0,24.7067,24.7131,24.7002,24.7002,16100.0
2012-07-30 12:15:00,38.21,38.21,38.17,38.17,40100.0,24.7067,24.7067,24.6808,24.6808,40100.0
2012-07-30 12:20:00,38.17,38.19,38.15,38.17,42100.0,24.6808,24.6937,24.6679,24.6808,42100.0
2012-07-30 12:25:00,38.17,38.2,38.16,38.19,21400.0,24.6808,24.7002,24.6743,24.6937,21400.0
2012-07-30 12:30:00,38.19,38.2,38.18,38.2,32000.0,24.6937,24.7002,24.6873,24.7002,32000.0
2012-07-30 12:35:00,38.2,38.22,38.18,38.22,12100.0,24.7002,24.7131,24.6873,24.7131,12100.0
2012-07-30 12:40:00,38.21,38.23,38.19,38.19,38400.0,24.7067,24.7196,24.6937,24.6937,38400.0
2012-07-30 12:45:00,38.2,38.21,38.16,38.17,38300.0,24.7002,24.7067,24.6743,24.6808,38300.0
2012-07-30 12:50:00,38.17,38.17,38.16,38.16,23300.0,24.6808,24.6808,24.6743,24.6743,23300.0
2012-07-30 12:55:00,38.17,38.2,38.15,38.2,69200.0,24.6808,24.7002,24.6679,24.7002,69200.0
2012-07-30 13:00:00,38.2,38.21,38.17,38.2,41200.0,24.7002,24.7067,24.6808,24.7002,41200.0
2012-07-30 13:05:00,38.2,38.23,38.19,38.23,70700.0,24.7002,24.7196,24.6937,24.7196,70700.0
2012-07-30 13:10:00,38.23,38.24,38.21,38.21,29800.0,24.7196,24.7261,24.7067,24.7067,29800.0
2012-07-30 13:15:00,38.21,38.25,38.2,38.25,69100.0,24.7067,24.7325,24.7002,24.7325,69100.0
2012-07-30 13:20:00,38.25,38.27,38.24,38.26,19700.0,24.7325,24.7455,24.7261,24.739,19700.0
2012-07-30 13:25:00,38.27,38.27,38.23,38.23,59700.0,24.7455,24.7455,24.7196,24.7196,59700.0
2012-07-30 13:30:00,38.24,38.27,38.24,38.27,64300.0,24.7261,24.7455,24.7261,24.7455,64300.0
2012-07-30 13:35:00,38.27,38.27,38.21,38.21,66600.0,24.7455,24.7455,24.7067,24.7067,66600.0
2012-07-30 13:40:00,38.21,38.23,38.21,38.22,51100.0,24.7067,24.7196,24.7067,24.7131,51100.0
2012-07-30 13:45:00,38.22,38.22,38.21,38.21,32800.0,24.7131,24.7131,24.7067,24.7067,32800.0
2012-07-30 13:50:00,38.21,38.22,38.19,38.21,35700.0,24.7067,24.7131,24.6937,24.7067,35700.0
2012-07-30 13:55:00,38.21,38.21,38.19,38.2,11500.0,24.7067,24.7067,24.6937,24.7002,11500.0
2012-07-30 14:00:00,38.2,38.21,38.17,38.2,24900.0,24.7002,24.7067,24.6808,24.7002,24900.0
2012-07-30 14:05:00,38.2,38.21,38.19,38.2,30500.0,24.7002,24.7067,24.6937,24.7002,30500.0
2012-07-30 14:10:00,38.21,38.23,38.2,38.22,49400.0,24.7067,24.7196,24.7002,24.7131,49400.0
2012-07-30 14:15:00,38.22,38.23,38.21,38.23,42700.0,24.7131,24.7196,24.7067,24.7196,42700.0
2012-07-30 14:20:00,38.23,38.26,38.22,38.23,45200.0,24.7196,24.739,24.7131,24.7196,45200.0
2012-07-30 14:25:00,38.23,38.25,38.23,38.24,92800.0,24.7196,24.7325,24.7196,24.7261,92800.0
2012-07-30 14:30:00,38.25,38.26,38.23,38.25,56400.0,24.7325,24.739,24.7196,24.7325,56400.0
2012-07-30 14:35:00,38.25,38.25,38.23,38.24,24300.0,24.7325,24.7325,24.7196,24.7261,24300.0
2012-07-30 14:40:00,38.24,38.28,38.23,38.26,57000.0,24.7261,24.7519,24.7196,24.739,57000.0
2012-07-30 14:45:00,38.26,38.26,38.24,38.25,38700.0,24.739,24.739,24.7261,24.7325,38700.0
2012-07-30 14:50:00,38.25,38.25,38.23,38.24,47200.0,24.7325,24.7325,24.7196,24.7261,47200.0
2012-07-30 14:55:00,38.25,38.26,38.24,38.25,55100.0,24.7325,24.739,24.7261,24.7325,55100.0
2012-07-30 15:00:00,38.25,38.26,38.25,38.26,20100.0,24.7325,24.739,24.7325,24.739,20100.0
2012-07-30 15:05:00,38.26,38.26,38.25,38.25,18200.0,24.739,24.739,24.7325,24.7325,18200.0
2012-07-30 15:10:00,38.26,38.26,38.23,38.24,70500.0,24.739,24.739,24.7196,24.7261,70500.0
2012-07-30 15:15:00,38.23,38.25,38.23,38.24,53400.0,24.7196,24.7325,24.7196,24.7261,53400.0
2012-07-30 15:20:00,38.23,38.25,38.22,38.25,29500.0,24.7196,24.7325,24.7131,24.7325,29500.0
2012-07-30 15:25:00,38.25,38.26,38.23,38.25,66200.0,24.7325,24.739,24.7196,24.7325,66200.0
2012-07-30 15:30:00,38.26,38.28,38.25,38.26,55300.0,24.739,24.7519,24.7325,24.739,55300.0
2012-07-30 15:35:00,38.27,38.27,38.21,38.22,39800.0,24.7455,24.7455,24.7067,24.7131,39800.0
2012-07-30 15:40:00,38.23,38.25,38.23,38.23,71800.0,24.7196,24.7325,24.7196,24.7196,71800.0
2012-07-30 15:45:00,38.23,38.25,38.22,38.24,72000.0,24.7196,24.7325,24.7131,24.7261,72000.0
2012-07-30 15:50:00,38.25,38.26,38.23,38.24,71600.0,24.7325,24.739,24.7196,24.7261,71600.0
2012-07-30 15:55:00,38.24,38.25,38.22,38.24,405200.0,24.7261,24.7325,24.7131,24.7261,405200.0
2012-07-31 09:30:00,38.36,38.36,38.23,38.26,60300.0,24.8037,24.8037,24.7196,24.739,60300.0
2012-07-31 09:35:00,38.26,38.29,38.19,38.19,38500.0,24.739,24.7584,24.6937,24.6937,38500.0
2012-07-31 09:40:00,38.19,38.25,38.17,38.17,65500.0,24.6937,24.7325,24.6808,24.6808,65500.0
2012-07-31 09:45:00,38.18,38.19,38.16,38.19,21100.0,24.6873,24.6937,24.6743,24.6937,21100.0
2012-07-31 09:50:00,38.18,38.19,38.16,38.17,30100.0,24.6873,24.6937,24.6743,24.6808,30100.0
2012-07-31 09:55:00,38.17,38.22,38.17,38.21,45400.0,24.6808,24.7131,24.6808,24.7067,45400.0
2012-07-31 10:00:00,38.22,38.26,38.17,38.21,158800.0,24.7131,24.739,24.6808,24.7067,158800.0
2012-07-31 10:05:00,38.22,38.28,38.21,38.25,26200.0,24.7131,24.7519,24.7067,24.7325,26200.0
2012-07-31 10:10:00,38.24,38.25,38.21,38.22,28100.0,24.7261,24.7325,24.7067,24.7131,28100.0
2012-07-31 10:15:00,38.22,38.22,38.18,38.18,35400.0,24.7131,24.7131,24.6873,24.6873,35400.0
2012-07-31 10:20:00,38.18,38.19,38.15,38.16,34400.0,24.6873,24.6937,24.6679,24.6743,34400.0
2012-07-31 10:25:00,38.16,38.17,38.12,38.12,29000.0,24.6743,24.6808,24.6485,24.6485,29000.0
2012-07-31 10:30:00,38.12,38.17,38.12,38.15,72600.0,24.6485,24.6808,24.6485,24.6679,72600.0
2012-07-31 10:35:00,38.15,38.15,38.13,38.14,24200.0,24.6679,24.6679,24.6549,24.6614,24200.0
2012-07-31 10:40:00,38.14,38.16,38.14,38.15,20400.0,24.6614,24.6743,24.6614,24.6679,20400.0
2012-07-31 10:45:00,38.15,38.16,38.11,38.11,51200.0,24.6679,24.6743,24.642,24.642,51200.0
2012-07-31 10:50:00,38.11,38.14,38.09,38.11,64000.0,24.642,24.6614,24.6291,24.642,64000.0
2012-07-31 10:55:00,38.11,38.11,38.08,38.08,26400.0,24.642,24.642,24.6226,24.6226,26400.0
2012-07-31 11:00:00,38.08,38.11,38.08,38.1,34200.0,24.6226,24.642,24.6226,24.6355,34200.0
2012-07-31 11:05:00,38.11,38.11,38.09,38.1,13800.0,24.642,24.642,24.6291,24.6355,13800.0
2012-07-31 11:10:00,38.1,38.17,38.1,38.16,46500.0,24.6355,24.6808,24.6355,24.6743,46500.0
2012-07-31 11:15:00,38.16,38.16,38.11,38.11,42500.0,24.6743,24.6743,24.642,24.642,42500.0
2012-07-31 11:20:00,38.12,38.15,38.12,38.12,28000.0,24.6485,24.6679,24.6485,24.6485,28000.0
2012-07-31 11:25:00,38.12,38.14,38.12,38.12,23800.0,24.6485,24.6614,24.6485,24.6485,23800.0
2012-07-31 11:30:00,38.13,38.13,38.1,38.11,35700.0,24.6549,24.6549,24.6355,24.642,35700.0
2012-07-31 11:35:00,38.1,38.12,38.1,38.1,33000.0,24.6355,24.6485,24.6355,24.6355,33000.0
2012-07-31 11:40:00,38.1,38.1,38.08,38.08,40900.0,24.6355,24.6355,24.6226,24.6226,40900.0
2012-07-31 11:45:00,38.08,38.09,38.08,38.08,20500.0,24.6226,24.6291,24.6226,24.6226,20500.0
2012-07-31 11:50:00,38.08,38.08,38.06,38.07,10100.0,24.6226,24.6226,24.6097,24.6162,10100.0
2012-07-31 11:55:00,38.07,38.07,38.02,38.02,61300.0,24.6162,24.6162,24.5838,24.5838,61300.0
2012-07-31 12:00:00,38.02,38.08,38.02,38.08,78400.0,24.5838,24.6226,24.5838,24.6226,78400.0
2012-07-31 12:05:00,38.09,38.1,38.08,38.09,10000.0,24.6291,24.6355,24.6226,24.6291,10000.0
2012-07-31 12:10:00,38.08,38.08,38.01,38.05,79500.0,24.6226,24.6226,24.5774,24.6032,79500.0
2012-07-31 12:15:00,38.05,38.05,38.02,38.02,151900.0,24.6032,24.6032,24.5838,24.5838,151900.0
2012-07-31 12:20:00,38.02,38.02,37.99,38.0,156600.0,24.5838,24.5838,24.5644,24.5709,156600.0
2012-07-31 12:25:00,38.0,38.02,37.99,38.02,27900.0,24.5709,24.5838,24.5644,24.5838,27900.0
2012-07-31 12:30:00,38.01,38.01,38.0,38.01,10900.0,24.5774,24.5774,24.5709,24.5774,10900.0
2012-07-31 12:35:00,38.01,38.05,38.01,38.04,28200.0,24.5774,24.6032,24.5774,24.5968,28200.0
2012-07-31 12:40:00,38.04,38.05,38.04,38.05,5600.0,24.5968,24.6032,24.5968,24.6032,5600.0
2012-07-31 12:45:00,38.05,38.05,38.03,38.05,44400.0,24.6032,24.6032,24.5903,24.6032,44400.0
2012-07-31 12:50:00,38.05,38.06,38.05,38.05,6500.0,24.6032,24.6097,24.6032,24.6032,6500.0
2012-07-31 12:55:00,38.05,38.05,38.01,38.02,108500.0,24.6032,24.6032,24.5774,24.5838,108500.0
2012-07-31 13:00:00,38.01,38.04,37.99,38.03,93500.0,24.5774,24.5968,24.5644,24.5903,93500.0
2012-07-31 13:05:00,38.03,38.07,38.03,38.04,42400.0,24.5903,24.6162,24.5903,24.5968,42400.0
2012-07-31 13:10:00,38.04,38.04,38.01,38.01,17200.0,24.5968,24.5968,24.5774,24.5774,17200.0
2012-07-31 13:15:00,38.01,38.01,38.0,38.0,10200.0,24.5774,24.5774,24.5709,24.5709,10200.0
2012-07-31 13:20:00,38.0,38.0,37.98,37.98,35900.0,24.5709,24.5709,24.558,24.558,35900.0
2012-07-31 13:25:00,37.98,38.04,37.98,38.03,30400.0,24.558,24.5968,24.558,24.5903,30400.0
2012-07-31 13:30:00,38.03,38.03,38.01,38.02,24500.0,24.5903,24.5903,24.5774,24.5838,24500.0
2012-07-31 13:35:00,38.02,38.02,38.01,38.01,14500.0,24.5838,24.5838,24.5774,24.5774,14500.0
2012-07-31 13:40:00,38.01,38.01,37.98,37.99,6400.0,24.5774,24.5774,24.558,24.5644,6400.0
2012-07-31 13:45:00,37.99,37.99,37.96,37.96,12900.0,24.5644,24.5644,24.545,24.545,12900.0
2012-07-31 13:50:00,37.96,37.97,37.95,37.96,8100.0,24.545,24.5515,24.5386,24.545,8100.0
2012-07-31 13:55:00,37.96,37.96,37.93,37.93,10300.0,24.545,24.545,24.5256,24.5256,10300.0
2012-07-31 14:00:00,37.93,37.97,37.93,37.97,22600.0,24.5256,24.5515,24.5256,24.5515,22600.0
2012-07-31 14:05:00,37.97,38.0,37.97,38.0,40900.0,24.5515,24.5709,24.5515,24.5709,40900.0
2012-07-31 14:10:00,38.0,38.01,37.99,38.01,40700.0,24.5709,24.5774,24.5644,24.5774,40700.0
2012-07-31 14:15:00,38.01,38.03,38.0,38.02,122500.0,24.5774,24.5903,24.5709,24.5838,122500.0
2012-07-31 14:20:00,38.03,38.04,38.01,38.04,42400.0,24.5903,24.5968,24.5774,24.5968,42400.0
2012-07-31 14:25:00,38.05,38.05,38.02,38.03,21400.0,24.6032,24.6032,24.5838,24.5903,21400.0
2012-07-31 14:30:00,38.04,38.05,38.03,38.04,12100.0,24.5968,24.6032,24.5903,24.5968,12100.0
2012-07-31 14:35:00,38.04,38.05,38.04,38.04,15700.0,24.5968,24.6032,24.5968,24.5968,15700.0
2012-07-31 14:40:00,38.03,38.04,38.02,38.03,16700.0,24.5903,24.5968,24.5838,24.5903,16700.0
2012-07-31 14:45:00,38.02,38.05,38.02,38.04,36700.0,24.5838,24.6032,24.5838,24.5968,36700.0
2012-07-31 14:50:00,38.04,38.05,38.03,38.05,21300.0,24.5968,24.6032,24.5903,24.6032,21300.0
2012-07-31 14:55:00,38.04,38.05,37.98,37.99,43200.0,24.5968,24.6032,24.558,24.5644,43200.0
2012-07-31 15:00:00,37.98,37.99,37.98,37.98,10600.0,24.558,24.5644,24.558,24.558,10600.0
2012-07-31 15:05:00,37.98,37.98,37.98,37.98,11100.0,24.558,24.558,24.558,24.558,11100.0
2012-07-31 15:10:00,37.98,37.98,37.96,37.97,20600.0,24.558,24.558,24.545,24.5515,20600.0
2012-07-31 15:15:00,37.96,37.98,37.95,37.98,22200.0,24.545,24.558,24.5386,24.558,22200.0
2012-07-31 15:20:00,37.97,37.98,37.94,37.95,53000.0,24.5515,24.558,24.5321,24.5386,53000.0
2012-07-31 15:25:00,37.96,37.99,37.95,37.99,47000.0,24.545,24.5644,24.5386,24.5644,47000.0
2012-07-31 15:30:00,37.98,37.99,37.94,37.96,87200.0,24.558,24.5644,24.5321,24.545,87200.0
2012-07-31 15:35:00,37.95,37.97,37.94,37.95,35400.0,24.5386,24.5515,24.5321,24.5386,35400.0
2012-07-31 15:40:00,37.95,37.98,37.95,37.98,44000.0,24.5386,24.558,24.5386,24.558,44000.0
2012-07-31 15:45:00,37.98,37.99,37.96,37.98,179200.0,24.558,24.5644,24.545,24.558,179200.0
2012-07-31 15:50:00,37.96,37.98,37.94,37.94,243600.0,24.545,24.558,24.5321,24.5321,243600.0
2012-07-31 15:55:00,37.95,37.95,37.91,37.91,475900.0,24.5386,24.5386,24.5127,24.5127,475900.0
2012-08-01 09:30:00,38.0,38.03,37.88,37.97,127200.0,24.5709,24.5903,24.4933,24.5515,127200.0
2012-08-01 09:35:00,37.97,38.03,37.92,37.97,65900.0,24.5515,24.5903,24.5192,24.5515,65900.0
2012-08-01 09:40:00,37.95,37.97,37.92,37.95,83300.0,24.5386,24.5515,24.5192,24.5386,83300.0
2012-08-01 09:45:00,37.95,37.99,37.86,37.86,95400.0,24.5386,24.5644,24.4804,24.4804,95400.0
2012-08-01 09:50:00,37.86,37.97,37.84,37.95,77000.0,24.4804,24.5515,24.4674,24.5386,77000.0
2012-08-01 09:55:00,37.95,38.43,37.83,38.38,419200.0,24.5386,24.8489,24.461,24.8166,419200.0
2012-08-01 10:00:00,38.29,38.54,38.19,38.3,4960500.0,24.7584,24.9201,24.6937,24.7649,4960500.0
2012-08-01 10:05:00,38.3,38.36,38.13,38.13,497800.0,24.7649,24.8037,24.6549,24.6549,497800.0
2012-08-01 10:10:00,38.13,38.13,38.02,38.09,193700.0,24.6549,24.6549,24.5838,24.6291,193700.0
2012-08-01 10:15:00,38.08,38.08,38.02,38.08,127100.0,24.6226,24.6226,24.5838,24.6226,127100.0
2012-08-01 10:20:00,38.07,38.14,38.06,38.13,146800.0,24.6162,24.6614,24.6097,24.6549,146800.0
2012-08-01 10:25:00,38.14,38.15,38.1,38.13,212300.0,24.6614,24.6679,24.6355,24.6549,212300.0
2012-08-01 10:30:00,38.14,38.14,38.09,38.11,249400.0,24.6614,24.6614,24.6291,24.642,249400.0
2012-08-01 10:35:00,38.1,38.13,38.07,38.07,118500.0,24.6355,24.6549,24.6162,24.6162,118500.0
2012-08-01 10:40:00,38.07,38.1,38.07,38.08,95700.0,24.6162,24.6355,24.6162,24.6226,95700.0
2012-08-01 10:45:00,38.08,38.12,38.06,38.07,85300.0,24.6226,24.6485,24.6097,24.6162,85300.0
2012-08-01 10:50:00,38.07,38.07,38.02,38.05,54500.0,24.6162,24.6162,24.5838,24.6032,54500.0
2012-08-01 10:55:00,38.04,38.05,38.0,38.04,210300.0,24.5968,24.6032,24.5709,24.5968,210300.0
2012-08-01 11:00:00,38.04,38.05,38.0,38.01,61900.0,24.5968,24.6032,24.5709,24.5774,61900.0
2012-08-01 11:05:00,38.01,38.03,37.99,38.0,36800.0,24.5774,24.5903,24.5644,24.5709,36800.0
2012-08-01 11:10:00,38.0,38.01,37.96,37.98,43900.0,24.5709,24.5774,24.545,24.558,43900.0
2012-08-01 11:15:00,37.98,38.02,37.98,38.02,26500.0,24.558,24.5838,24.558,24.5838,26500.0
2012-08-01 11:20:00,38.03,38.03,38.0,38.02,47400.0,24.5903,24.5903,24.5709,24.5838,47400.0
2012-08-01 11:25:00,38.02,38.03,38.01,38.02,163000.0,24.5838,24.5903,24.5774,24.5838,163000.0
2012-08-01 11:30:00,38.02,38.05,38.02,38.02,94000.0,24.5838,24.6032,24.5838,24.5838,94000.0
2012-08-01 11:35:00,38.02,38.06,38.02,38.06,28800.0,24.5838,24.6097,24.5838,24.6097,28800.0
2012-08-01 11:40:00,38.07,38.13,38.07,38.13,37800.0,24.6162,24.6549,24.6162,24.6549,37800.0
2012-08-01 11:45:00,38.12,38.13,38.11,38.12,37900.0,24.6485,24.6549,24.642,24.6485,37900.0
2012-08-01 11:50:00,38.13,38.15,38.12,38.14,35700.0,24.6549,24.6679,24.6485,24.6614,35700.0
2012-08-01 11:55:00,38.14,38.17,38.13,38.14,89400.0,24.6614,24.6808,24.6549,24.6614,89400.0
2012-08-01 12:00:00,38.14,38.18,38.14,38.17,67900.0,24.6614,24.6873,24.6614,24.6808,67900.0
2012-08-01 12:05:00,38.17,38.18,38.14,38.14,39200.0,24.6808,24.6873,24.6614,24.6614,39200.0
2012-08-01 12:10:00,38.14,38.15,38.03,38.03,289600.0,24.6614,24.6679,24.5903,24.5903,289600.0
2012-08-01 12:15:00,38.02,38.04,38.01,38.04,136400.0,24.5838,24.5968,24.5774,24.5968,136400.0
2012-08-01 12:20:00,38.03,38.04,37.96,37.97,82900.0,24.5903,24.5968,24.545,24.5515,82900.0
2012-08-01 12:25:00,37.96,37.97,37.9,37.91,45700.0,24.545,24.5515,24.5062,24.5127,45700.0
2012-08-01 12:30:00,37.91,37.93,37.89,37.93,162600.0,24.5127,24.5256,24.4998,24.5256,162600.0
2012-08-01 12:35:00,37.93,37.93,37.91,37.93,42700.0,24.5256,24.5256,24.5127,24.5256,42700.0
2012-08-01 12:40:00,37.92,37.93,37.91,37.91,95200.0,24.5192,24.5256,24.5127,24.5127,95200.0
2012-08-01 12:45:00,37.91,37.94,37.9,37.94,56400.0,24.5127,24.5321,24.5062,24.5321,56400.0
2012-08-01 12:50:00,37.93,37.94,37.93,37.93,13200.0,24.5256,24.5321,24.5256,24.5256,13200.0
2012-08-01 12:55:00,37.93,37.94,37.91,37.91,30200.0,24.5256,24.5321,24.5127,24.5127,30200.0
2012-08-01 13:00:00,37.91,37.93,37.91,37.92,112000.0,24.5127,24.5256,24.5127,24.5192,112000.0
2012-08-01 13:05:00,37.92,37.96,37.92,37.96,35600.0,24.5192,24.545,24.5192,24.545,35600.0
2012-08-01 13:10:00,37.95,37.96,37.92,37.92,39500.0,24.5386,24.545,24.5192,24.5192,39500.0
2012-08-01 13:15:00,37.93,37.96,37.92,37.95,84000.0,24.5256,24.545,24.5192,24.5386,84000.0
2012-08-01 13:20:00,37.95,38.02,37.95,38.02,96900.0,24.5386,24.5838,24.5386,24.5838,96900.0
2012-08-01 13:25:00,38.02,38.02,37.99,38.0,118400.0,24.5838,24.5838,24.5644,24.5709,118400.0
2012-08-01 13:30:00,38.01,38.01,37.96,37.96,98800.0,24.5774,24.5774,24.545,24.545,98800.0
2012-08-01 13:35:00,37.97,37.97,37.95,37.95,147400.0,24.5515,24.5515,24.5386,24.5386,147400.0
2012-08-01 13:40:00,37.95,37.96,37.94,37.96,114000.0,24.5386,24.545,24.5321,24.545,114000.0
2012-08-01 13:45:00,37.97,37.98,37.94,37.94,133800.0,24.5515,24.558,24.5321,24.5321,133800.0
2012-08-01 13:50:00,37.94,37.94,37.89,37.89,122700.0,24.5321,24.5321,24.4998,24.4998,122700.0
2012-08-01 13:55:00,37.89,37.89,37.82,37.82,76600.0,24.4998,24.4998,24.4545,24.4545,76600.0
2012-08-01 14:00:00,37.82,37.84,37.81,37.83,117300.0,24.4545,24.4674,24.448,24.461,117300.0
2012-08-01 14:05:00,37.83,37.9,37.8,37.89,155600.0,24.461,24.5062,24.4416,24.4998,155600.0
2012-08-01 14:10:00,37.89,37.93,37.79,37.81,271100.0,24.4998,24.5256,24.4351,24.448,271100.0
2012-08-01 14:15:00,37.81,37.84,37.68,37.71,139800.0,24.448,24.4674,24.364,24.3834,139800.0
2012-08-01 14:20:00,37.71,37.82,37.71,37.78,293100.0,24.3834,24.4545,24.3834,24.4286,293100.0
2012-08-01 14:25:00,37.77,37.83,37.73,37.82,128400.0,24.4222,24.461,24.3963,24.4545,128400.0
2012-08-01 14:30:00,37.82,37.83,37.78,37.82,319300.0,24.4545,24.461,24.4286,24.4545,319300.0
2012-08-01 14:35:00,37.82,37.83,37.78,37.78,143600.0,24.4545,24.461,24.4286,24.4286,143600.0
2012-08-01 14:40:00,37.78,37.81,37.76,37.77,125300.0,24.4286,24.448,24.4157,24.4222,125300.0
2012-08-01 14:45:00,37.76,37.77,37.71,37.75,186400.0,24.4157,24.4222,24.3834,24.4092,186400.0
2012-08-01 14:50:00,37.75,37.77,37.7,37.71,147400.0,24.4092,24.4222,24.3769,24.3834,147400.0
2012-08-01 14:55:00,37.71,37.76,37.71,37.75,139400.0,24.3834,24.4157,24.3834,24.4092,139400.0
2012-08-01 15:00:00,37.75,37.77,37.72,37.73,113700.0,24.4092,24.4222,24.3898,24.3963,113700.0
2012-08-01 15:05:00,37.72,37.81,37.72,37.75,98500.0,24.3898,24.448,24.3898,24.4092,98500.0
2012-08-01 15:10:00,37.74,37.75,37.71,37.71,100000.0,24.4028,24.4092,24.3834,24.3834,100000.0
2012-08-01 15:15:00,37.71,37.73,37.71,37.73,100900.0,24.3834,24.3963,24.3834,24.3963,100900.0
2012-08-01 15:20:00,37.73,37.78,37.72,37.77,112300.0,24.3963,24.4286,24.3898,24.4222,112300.0
2012-08-01 15:25:00,37.78,37.8,37.77,37.79,278900.0,24.4286,24.4416,24.4222,24.4351,278900.0
2012-08-01 15:30:00,37.78,37.78,37.72,37.73,152800.0,24.4286,24.4286,24.3898,24.3963,152800.0
2012-08-01 15:35:00,37.74,37.75,37.71,37.74,194000.0,24.4028,24.4092,24.3834,24.4028,194000.0
2012-08-01 15:40:00,37.74,37.75,37.71,37.74,174100.0,24.4028,24.4092,24.3834,24.4028,174100.0
2012-08-01 15:45:00,37.74,37.77,37.73,37.73,383000.0,24.4028,24.4222,24.3963,24.3963,383000.0
2012-08-01 15:50:00,37.72,37.75,37.71,37.71,189500.0,24.3898,24.4092,24.3834,24.3834,189500.0
2012-08-01 15:55:00,37.72,37.72,37.63,37.64,591400.0,24.3898,24.3898,24.3316,24.3381,591400.0
2012-08-02 09:30:00,37.53,37.66,37.44,37.53,137000.0,24.267,24.351,24.2088,24.267,137000.0
2012-08-02 09:35:00,37.52,37.52,37.34,37.35,82600.0,24.2605,24.2605,24.1441,24.1506,82600.0
2012-08-02 09:40:00,37.35,37.38,37.27,37.31,361600.0,24.1506,24.17,24.0989,24.1247,361600.0
2012-08-02 09:45:00,37.32,37.44,37.32,37.4,251200.0,24.1312,24.2088,24.1312,24.1829,251200.0
2012-08-02 09:50:00,37.4,37.5,37.37,37.5,267700.0,24.1829,24.2476,24.1635,24.2476,267700.0
2012-08-02 09:55:00,37.5,37.5,37.39,37.39,134500.0,24.2476,24.2476,24.1765,24.1765,134500.0
2012-08-02 10:00:00,37.38,37.38,37.31,37.33,153100.0,24.17,24.17,24.1247,24.1377,153100.0
2012-08-02 10:05:00,37.33,37.39,37.3,37.37,146400.0,24.1377,24.1765,24.1183,24.1635,146400.0
2012-08-02 10:10:00,37.37,37.37,37.34,37.35,275100.0,24.1635,24.1635,24.1441,24.1506,275100.0
2012-08-02 10:15:00,37.36,37.38,37.34,37.38,148200.0,24.1571,24.17,24.1441,24.17,148200.0
2012-08-02 10:20:00,37.38,37.41,37.37,37.39,50000.0,24.17,24.1894,24.1635,24.1765,50000.0
2012-08-02 10:25:00,37.4,37.47,37.39,37.46,104100.0,24.1829,24.2282,24.1765,24.2217,104100.0
2012-08-02 10:30:00,37.46,37.46,37.4,37.4,55400.0,24.2217,24.2217,24.1829,24.1829,55400.0
2012-08-02 10:35:00,37.4,37.41,37.37,37.37,90400.0,24.1829,24.1894,24.1635,24.1635,90400.0
2012-08-02 10:40:00,37.37,37.39,37.34,37.35,229200.0,24.1635,24.1765,24.1441,24.1506,229200.0
2012-08-02 10:45:00,37.36,37.44,37.36,37.44,101300.0,24.1571,24.2088,24.1571,24.2088,101300.0
2012-08-02 10:50:00,37.44,37.48,37.36,37.37,71700.0,24.2088,24.2347,24.1571,24.1635,71700.0
2012-08-02 10:55:00,37.37,37.38,37.31,37.31,231400.0,24.1635,24.17,24.1247,24.1247,231400.0
2012-08-02 11:00:00,37.31,37.34,37.28,37.28,239500.0,24.1247,24.1441,24.1053,24.1053,239500.0
2012-08-02 11:05:00,37.29,37.34,37.29,37.29,43800.0,24.1118,24.1441,24.1118,24.1118,43800.0
2012-08-02 11:10:00,37.29,37.31,37.25,37.31,51500.0,24.1118,24.1247,24.0859,24.1247,51500.0
2012-08-02 11:15:00,37.31,37.31,37.25,37.27,63500.0,24.1247,24.1247,24.0859,24.0989,63500.0
2012-08-02 11:20:00,37.27,37.29,37.24,37.29,34300.0,24.0989,24.1118,24.0795,24.1118,34300.0
2012-08-02 11:25:00,37.28,37.3,37.23,37.29,58500.0,24.1053,24.1183,24.073,24.1118,58500.0
2012-08-02 11:30:00,37.28,37.29,37.2,37.22,231200.0,24.1053,24.1118,24.0536,24.0665,231200.0
2012-08-02 11:35:00,37.22,37.25,37.16,37.16,34800.0,24.0665,24.0859,24.0277,24.0277,34800.0
2012-08-02 11:40:00,37.16,37.17,37.12,37.12,48200.0,24.0277,24.0342,24.0019,24.0019,48200.0
2012-08-02 11:45:00,37.13,37.17,37.13,37.15,63100.0,24.0083,24.0342,24.0083,24.0213,63100.0
2012-08-02 11:50:00,37.16,37.2,37.15,37.2,65600.0,24.0277,24.0536,24.0213,24.0536,65600.0
2012-08-02 11:55:00,37.2,37.26,37.19,37.26,134100.0,24.0536,24.0924,24.0471,24.0924,134100.0
2012-08-02 12:00:00,37.25,37.26,37.21,37.21,28900.0,24.0859,24.0924,24.0601,24.0601,28900.0
2012-08-02 12:05:00,37.21,37.22,37.16,37.2,120900.0,24.0601,24.0665,24.0277,24.0536,120900.0
2012-08-02 12:10:00,37.2,37.21,37.18,37.2,26200.0,24.0536,24.0601,24.0407,24.0536,26200.0
2012-08-02 12:15:00,37.21,37.22,37.17,37.19,66600.0,24.0601,24.0665,24.0342,24.0471,66600.0
2012-08-02 12:20:00,37.19,37.19,37.16,37.18,51000.0,24.0471,24.0471,24.0277,24.0407,51000.0
2012-08-02 12:25:00,37.19,37.19,37.18,37.18,15600.0,24.0471,24.0471,24.0407,24.0407,15600.0
2012-08-02 12:30:00,37.18,37.18,37.09,37.12,139200.0,24.0407,24.0407,23.9825,24.0019,139200.0
2012-08-02 12:35:00,37.12,37.15,37.11,37.15,34800.0,24.0019,24.0213,23.9954,24.0213,34800.0
2012-08-02 12:40:00,37.15,37.2,37.15,37.2,66800.0,24.0213,24.0536,24.0213,24.0536,66800.0
2012-08-02 12:45:00,37.2,37.21,37.16,37.16,33100.0,24.0536,24.0601,24.0277,24.0277,33100.0
2012-08-02 12:50:00,37.16,37.18,37.15,37.15,51300.0,24.0277,24.0407,24.0213,24.0213,51300.0
2012-08-02 12:55:00,37.15,37.26,37.15,37.26,61100.0,24.0213,24.0924,24.0213,24.0924,61100.0
2012-08-02 13:00:00,37.25,37.26,37.2,37.21,82900.0,24.0859,24.0924,24.0536,24.0601,82900.0
2012-08-02 13:05:00,37.21,37.3,37.21,37.3,48900.0,24.0601,24.1183,24.0601,24.1183,48900.0
2012-08-02 13:10:00,37.3,37.31,37.28,37.29,99600.0,24.1183,24.1247,24.1053,24.1118,99600.0
2012-08-02 13:15:00,37.29,37.29,37.25,37.27,86700.0,24.1118,24.1118,24.0859,24.0989,86700.0
2012-08-02 13:20:00,37.27,37.3,37.27,37.3,43600.0,24.0989,24.1183,24.0989,24.1183,43600.0
2012-08-02 13:25:00,37.29,37.3,37.26,37.26,32300.0,24.1118,24.1183,24.0924,24.0924,32300.0
2012-08-02 13:30:00,37.27,37.28,37.21,37.23,65000.0,24.0989,24.1053,24.0601,24.073,65000.0
2012-08-02 13:35:00,37.22,37.23,37.17,37.21,53200.0,24.0665,24.073,24.0342,24.0601,53200.0
2012-08-02 13:40:00,37.21,37.23,37.21,37.22,23400.0,24.0601,24.073,24.0601,24.0665,23400.0
2012-08-02 13:45:00,37.21,37.25,37.21,37.21,45300.0,24.0601,24.0859,24.0601,24.0601,45300.0
2012-08-02 13:50:00,37.2,37.25,37.19,37.2,53000.0,24.0536,24.0859,24.0471,24.0536,53000.0
2012-08-02 13:55:00,37.2,37.21,37.17,37.17,71200.0,24.0536,24.0601,24.0342,24.0342,71200.0
2012-08-02 14:00:00,37.17,37.2,37.17,37.18,72000.0,24.0342,24.0536,24.0342,24.0407,72000.0
2012-08-02 14:05:00,37.18,37.21,37.18,37.19,40100.0,24.0407,24.0601,24.0407,24.0471,40100.0
2012-08-02 14:10:00,37.19,37.21,37.17,37.19,45700.0,24.0471,24.0601,24.0342,24.0471,45700.0
2012-08-02 14:15:00,37.2,37.22,37.19,37.21,80800.0,24.0536,24.0665,24.0471,24.0601,80800.0
2012-08-02 14:20:00,37.21,37.23,37.21,37.23,58300.0,24.0601,24.073,24.0601,24.073,58300.0
2012-08-02 14:25:00,37.22,37.26,37.21,37.21,73200.0,24.0665,24.0924,24.0601,24.0601,73200.0
2012-08-02 14:30:00,37.22,37.26,37.21,37.26,29300.0,24.0665,24.0924,24.0601,24.0924,29300.0
2012-08-02 14:35:00,37.26,37.29,37.24,37.26,72000.0,24.0924,24.1118,24.0795,24.0924,72000.0
2012-08-02 14:40:00,37.26,37.27,37.25,37.25,83300.0,24.0924,24.0989,24.0859,24.0859,83300.0
2012-08-02 14:45:00,37.26,37.26,37.25,37.25,16900.0,24.0924,24.0924,24.0859,24.0859,16900.0
2012-08-02 14:50:00,37.25,37.27,37.21,37.22,77600.0,24.0859,24.0989,24.0601,24.0665,77600.0
2012-08-02 14:55:00,37.23,37.27,37.2,37.26,113500.0,24.073,24.0989,24.0536,24.0924,113500.0
2012-08-02 15:00:00,37.26,37.31,37.26,37.3,23800.0,24.0924,24.1247,24.0924,24.1183,23800.0
2012-08-02 15:05:00,37.3,37.31,37.27,37.28,20400.0,24.1183,24.1247,24.0989,24.1053,20400.0
2012-08-02 15:10:00,37.28,37.3,37.28,37.29,43500.0,24.1053,24.1183,24.1053,24.1118,43500.0
2012-08-02 15:15:00,37.29,37.31,37.27,37.31,79600.0,24.1118,24.1247,24.0989,24.1247,79600.0
2012-08-02 15:20:00,37.32,37.34,37.28,37.28,43500.0,24.1312,24.1441,24.1053,24.1053,43500.0
2012-08-02 15:25:00,37.29,37.31,37.27,37.28,57800.0,24.1118,24.1247,24.0989,24.1053,57800.0
2012-08-02 15:30:00,37.28,37.32,37.27,37.3,67100.0,24.1053,24.1312,24.0989,24.1183,67100.0
2012-08-02 15:35:00,37.31,37.32,37.28,37.31,74800.0,24.1247,24.1312,24.1053,24.1247,74800.0
2012-08-02 15:40:00,37.31,37.35,37.3,37.34,87500.0,24.1247,24.1506,24.1183,24.1441,87500.0
2012-08-02 15:45:00,37.35,37.38,37.35,37.37,110700.0,24.1506,24.17,24.1506,24.1635,110700.0
2012-08-02 15:50:00,37.37,37.39,37.35,37.39,197900.0,24.1635,24.1765,24.1506,24.1765,197900.0
2012-08-02 15:55:00,37.39,37.42,37.39,37.41,429500.0,24.1765,24.1959,24.1765,24.1894,429500.0
2012-08-03 09:30:00,37.65,37.83,37.6,37.81,81000.0,24.3446,24.461,24.3122,24.448,81000.0
2012-08-03 09:35:00,37.8,37.89,37.7,37.72,74500.0,24.4416,24.4998,24.3769,24.3898,74500.0
2012-08-03 09:40:00,37.7,37.75,37.6,37.62,103000.0,24.3769,24.4092,24.3122,24.3252,103000.0
2012-08-03 09:45:00,37.62,37.7,37.6,37.7,55100.0,24.3252,24.3769,24.3122,24.3769,55100.0
2012-08-03 09:50:00,37.7,37.73,37.68,37.7,42200.0,24.3769,24.3963,24.364,24.3769,42200.0
2012-08-03 09:55:00,37.7,37.75,37.66,37.69,54600.0,24.3769,24.4092,24.351,24.3704,54600.0
2012-08-03 10:00:00,37.72,37.79,37.71,37.77,38400.0,24.3898,24.4351,24.3834,24.4222,38400.0
2012-08-03 10:05:00,37.77,37.8,37.74,37.79,24200.0,24.4222,24.4416,24.4028,24.4351,24200.0
2012-08-03 10:10:00,37.79,37.8,37.74,37.78,33700.0,24.4351,24.4416,24.4028,24.4286,33700.0
2012-08-03 10:15:00,37.79,37.8,37.77,37.78,69700.0,24.4351,24.4416,24.4222,24.4286,69700.0
2012-08-03 10:20:00,37.78,37.81,37.78,37.8,44300.0,24.4286,24.448,24.4286,24.4416,44300.0
2012-08-03 10:25:00,37.8,37.83,37.79,37.83,29100.0,24.4416,24.461,24.4351,24.461,29100.0
2012-08-03 10:30:00,37.83,37.83,37.78,37.79,44700.0,24.461,24.461,24.4286,24.4351,44700.0
2012-08-03 10:35:00,37.79,37.8,37.76,37.77,64100.0,24.4351,24.4416,24.4157,24.4222,64100.0
2012-08-03 10:40:00,37.77,37.77,37.75,37.77,41500.0,24.4222,24.4222,24.4092,24.4222,41500.0
2012-08-03 10:45:00,37.77,37.82,37.77,37.78,206700.0,24.4222,24.4545,24.4222,24.4286,206700.0
2012-08-03 10:50:00,37.77,37.82,37.76,37.8,56200.0,24.4222,24.4545,24.4157,24.4416,56200.0
2012-08-03 10:55:00,37.81,37.82,37.8,37.81,40900.0,24.448,24.4545,24.4416,24.448,40900.0
2012-08-03 11:00:00,37.8,37.81,37.78,37.78,58500.0,24.4416,24.448,24.4286,24.4286,58500.0
2012-08-03 11:05:00,37.79,37.81,37.78,37.8,33000.0,24.4351,24.448,24.4286,24.4416,33000.0
2012-08-03 11:10:00,37.8,37.82,37.78,37.81,95900.0,24.4416,24.4545,24.4286,24.448,95900.0
2012-08-03 11:15:00,37.81,37.84,37.79,37.84,80300.0,24.448,24.4674,24.4351,24.4674,80300.0
2012-08-03 11:20:00,37.84,37.84,37.79,37.81,64300.0,24.4674,24.4674,24.4351,24.448,64300.0
2012-08-03 11:25:00,37.82,37.83,37.8,37.81,127900.0,24.4545,24.461,24.4416,24.448,127900.0
2012-08-03 11:30:00,37.8,37.82,37.79,37.82,130700.0,24.4416,24.4545,24.4351,24.4545,130700.0
2012-08-03 11:35:00,37.82,37.85,37.82,37.82,32000.0,24.4545,24.4739,24.4545,24.4545,32000.0
2012-08-03 11:40:00,37.81,37.83,37.8,37.81,18000.0,24.448,24.461,24.4416,24.448,18000.0
2012-08-03 11:45:00,37.81,37.82,37.8,37.81,23100.0,24.448,24.4545,24.4416,24.448,23100.0
2012-08-03 11:50:00,37.81,37.83,37.8,37.83,55200.0,24.448,24.461,24.4416,24.461,55200.0
2012-08-03 11:55:00,37.84,37.85,37.83,37.84,18200.0,24.4674,24.4739,24.461,24.4674,18200.0
2012-08-03 12:00:00,37.84,37.85,37.82,37.82,65200.0,24.4674,24.4739,24.4545,24.4545,65200.0
2012-08-03 12:05:00,37.83,37.83,37.8,37.8,72300.0,24.461,24.461,24.4416,24.4416,72300.0
2012-08-03 12:10:00,37.81,37.83,37.8,37.82,17700.0,24.448,24.461,24.4416,24.4545,17700.0
2012-08-03 12:15:00,37.82,37.83,37.81,37.83,18800.0,24.4545,24.461,24.448,24.461,18800.0
2012-08-03 12:20:00,37.83,37.84,37.83,37.84,7800.0,24.461,24.4674,24.461,24.4674,7800.0
2012-08-03 12:25:00,37.83,37.84,37.82,37.84,20500.0,24.461,24.4674,24.4545,24.4674,20500.0
2012-08-03 12:30:00,37.84,37.84,37.8,37.8,37600.0,24.4674,24.4674,24.4416,24.4416,37600.0
2012-08-03 12:35:00,37.8,37.83,37.79,37.81,22500.0,24.4416,24.461,24.4351,24.448,22500.0
2012-08-03 12:40:00,37.82,37.83,37.8,37.82,27500.0,24.4545,24.461,24.4416,24.4545,27500.0
2012-08-03 12:45:00,37.82,37.83,37.82,37.82,68300.0,24.4545,24.461,24.4545,24.4545,68300.0
2012-08-03 12:50:00,37.82,37.82,37.8,37.82,67600.0,24.4545,24.4545,24.4416,24.4545,67600.0
2012-08-03 12:55:00,37.82,37.83,37.8,37.83,27900.0,24.4545,24.461,24.4416,24.461,27900.0
2012-08-03 13:00:00,37.83,37.84,37.81,37.82,44600.0,24.461,24.4674,24.448,24.4545,44600.0
2012-08-03 13:05:00,37.83,37.85,37.82,37.85,44000.0,24.461,24.4739,24.4545,24.4739,44000.0
2012-08-03 13:10:00,37.84,37.87,37.84,37.86,152800.0,24.4674,24.4868,24.4674,24.4804,152800.0
2012-08-03 13:15:00,37.87,37.87,37.83,37.84,57600.0,24.4868,24.4868,24.461,24.4674,57600.0
2012-08-03 13:20:00,37.83,37.85,37.83,37.84,113700.0,24.461,24.4739,24.461,24.4674,113700.0
2012-08-03 13:25:00,37.84,37.84,37.83,37.84,33200.0,24.4674,24.4674,24.461,24.4674,33200.0
2012-08-03 13:30:00,37.84,37.85,37.81,37.85,44500.0,24.4674,24.4739,24.448,24.4739,44500.0
2012-08-03 13:35:00,37.85,37.85,37.81,37.83,112100.0,24.4739,24.4739,24.448,24.461,112100.0
2012-08-03 13:40:00,37.84,37.87,37.84,37.86,127400.0,24.4674,24.4868,24.4674,24.4804,127400.0
2012-08-03 13:45:00,37.86,37.86,37.84,37.84,37400.0,24.4804,24.4804,24.4674,24.4674,37400.0
2012-08-03 13:50:00,37.84,37.85,37.82,37.83,29500.0,24.4674,24.4739,24.4545,24.461,29500.0
2012-08-03 13:55:00,37.83,37.86,37.82,37.86,131400.0,24.461,24.4804,24.4545,24.4804,131400.0
2012-08-03 14:00:00,37.86,37.87,37.85,37.87,100200.0,24.4804,24.4868,24.4739,24.4868,100200.0
2012-08-03 14:05:00,37.87,37.87,37.85,37.85,154900.0,24.4868,24.4868,24.4739,24.4739,154900.0
2012-08-03 14:10:00,37.86,37.86,37.83,37.83,162600.0,24.4804,24.4804,24.461,24.461,162600.0
2012-08-03 14:15:00,37.84,37.86,37.84,37.86,49500.0,24.4674,24.4804,24.4674,24.4804,49500.0
2012-08-03 14:20:00,37.86,37.86,37.85,37.85,46100.0,24.4804,24.4804,24.4739,24.4739,46100.0
2012-08-03 14:25:00,37.84,37.85,37.82,37.84,160600.0,24.4674,24.4739,24.4545,24.4674,160600.0
2012-08-03 14:30:00,37.85,37.86,37.84,37.84,60200.0,24.4739,24.4804,24.4674,24.4674,60200.0
2012-08-03 14:35:00,37.84,37.85,37.82,37.83,43700.0,24.4674,24.4739,24.4545,24.461,43700.0
2012-08-03 14:40:00,37.82,37.85,37.82,37.84,52200.0,24.4545,24.4739,24.4545,24.4674,52200.0
2012-08-03 14:45:00,37.85,37.85,37.81,37.83,56400.0,24.4739,24.4739,24.448,24.461,56400.0
2012-08-03 14:50:00,37.83,37.86,37.83,37.86,51200.0,24.461,24.4804,24.461,24.4804,51200.0
2012-08-03 14:55:00,37.86,37.86,37.82,37.84,67500.0,24.4804,24.4804,24.4545,24.4674,67500.0
2012-08-03 15:00:00,37.84,37.85,37.82,37.84,100200.0,24.4674,24.4739,24.4545,24.4674,100200.0
2012-08-03 15:05:00,37.85,37.85,37.84,37.85,30100.0,24.4739,24.4739,24.4674,24.4739,30100.0
2012-08-03 15:10:00,37.85,37.86,37.84,37.86,119800.0,24.4739,24.4804,24.4674,24.4804,119800.0
2012-08-03 15:15:00,37.86,37.86,37.84,37.85,72500.0,24.4804,24.4804,24.4674,24.4739,72500.0
2012-08-03 15:20:00,37.85,37.86,37.84,37.86,57700.0,24.4739,24.4804,24.4674,24.4804,57700.0
2012-08-03 15:25:00,37.86,37.86,37.82,37.82,144500.0,24.4804,24.4804,24.4545,24.4545,144500.0
2012-08-03 15:30:00,37.83,37.83,37.79,37.82,177600.0,24.461,24.461,24.4351,24.4545,177600.0
2012-08-03 15:35:00,37.81,37.85,37.81,37.85,111600.0,24.448,24.4739,24.448,24.4739,111600.0
2012-08-03 15:40:00,37.85,37.86,37.8,37.82,139500.0,24.4739,24.4804,24.4416,24.4545,139500.0
2012-08-03 15:45:00,37.82,37.86,37.82,37.86,151400.0,24.4545,24.4804,24.4545,24.4804,151400.0
2012-08-03 15:50:00,37.86,37.86,37.83,37.83,269300.0,24.4804,24.4804,24.461,24.461,269300.0
2012-08-03 15:55:00,37.83,37.87,37.82,37.87,987300.0,24.461,24.4868,24.4545,24.4868,987300.0
2012-08-06 09:30:00,38.02,38.06,37.94,37.98,585700.0,24.5838,24.6097,24.5321,24.558,585700.0
2012-08-06 09:35:00,37.98,37.99,37.92,37.98,247500.0,24.558,24.5644,24.5192,24.558,247500.0
2012-08-06 09:40:00,37.98,38.01,37.97,37.99,255400.0,24.558,24.5774,24.5515,24.5644,255400.0
2012-08-06 09:45:00,37.98,38.05,37.98,38.02,833000.0,24.558,24.6032,24.558,24.5838,833000.0
2012-08-06 09:50:00,38.03,38.04,38.01,38.01,80300.0,24.5903,24.5968,24.5774,24.5774,80300.0
2012-08-06 09:55:00,38.01,38.01,37.98,38.01,82800.0,24.5774,24.5774,24.558,24.5774,82800.0
2012-08-06 10:00:00,38.01,38.01,37.94,37.94,40100.0,24.5774,24.5774,24.5321,24.5321,40100.0
2012-08-06 10:05:00,37.94,37.95,37.93,37.94,18400.0,24.5321,24.5386,24.5256,24.5321,18400.0
2012-08-06 10:10:00,37.94,37.94,37.9,37.9,47800.0,24.5321,24.5321,24.5062,24.5062,47800.0
2012-08-06 10:15:00,37.89,37.89,37.84,37.85,54300.0,24.4998,24.4998,24.4674,24.4739,54300.0
2012-08-06 10:20:00,37.85,37.9,37.85,37.88,82700.0,24.4739,24.5062,24.4739,24.4933,82700.0
2012-08-06 10:25:00,37.88,37.9,37.86,37.88,71400.0,24.4933,24.5062,24.4804,24.4933,71400.0
2012-08-06 10:30:00,37.89,37.93,37.89,37.91,88200.0,24.4998,24.5256,24.4998,24.5127,88200.0
2012-08-06 10:35:00,37.91,37.92,37.9,37.9,31200.0,24.5127,24.5192,24.5062,24.5062,31200.0
2012-08-06 10:40:00,37.9,37.92,37.88,37.91,31200.0,24.5062,24.5192,24.4933,24.5127,31200.0
2012-08-06 10:45:00,37.9,37.9,37.86,37.87,48500.0,24.5062,24.5062,24.4804,24.4868,48500.0
2012-08-06 10:50:00,37.87,37.88,37.83,37.83,42800.0,24.4868,24.4933,24.461,24.461,42800.0
2012-08-06 10:55:00,37.83,37.83,37.77,37.77,224800.0,24.461,24.461,24.4222,24.4222,224800.0
2012-08-06 11:00:00,37.78,37.8,37.76,37.8,71400.0,24.4286,24.4416,24.4157,24.4416,71400.0
2012-08-06 11:05:00,37.8,37.81,37.79,37.8,33900.0,24.4416,24.448,24.4351,24.4416,33900.0
2012-08-06 11:10:00,37.81,37.82,37.78,37.81,96600.0,24.448,24.4545,24.4286,24.448,96600.0
2012-08-06 11:15:00,37.82,37.83,37.79,37.83,110600.0,24.4545,24.461,24.4351,24.461,110600.0
2012-08-06 11:20:00,37.83,37.84,37.82,37.82,36500.0,24.461,24.4674,24.4545,24.4545,36500.0
2012-08-06 11:25:00,37.82,37.83,37.8,37.8,33800.0,24.4545,24.461,24.4416,24.4416,33800.0
2012-08-06 11:30:00,37.8,37.81,37.79,37.8,28200.0,24.4416,24.448,24.4351,24.4416,28200.0
2012-08-06 11:35:00,37.79,37.8,37.78,37.8,20800.0,24.4351,24.4416,24.4286,24.4416,20800.0
2012-08-06 11:40:00,37.8,37.8,37.77,37.77,44500.0,24.4416,24.4416,24.4222,24.4222,44500.0
2012-08-06 11:45:00,37.78,37.78,37.77,37.78,23300.0,24.4286,24.4286,24.4222,24.4286,23300.0
2012-08-06 11:50:00,37.78,37.78,37.76,37.77,65800.0,24.4286,24.4286,24.4157,24.4222,65800.0
2012-08-06 11:55:00,37.77,37.78,37.75,37.76,50100.0,24.4222,24.4286,24.4092,24.4157,50100.0
2012-08-06 12:00:00,37.75,37.76,37.75,37.76,20200.0,24.4092,24.4157,24.4092,24.4157,20200.0
2012-08-06 12:05:00,37.75,37.75,37.73,37.74,10500.0,24.4092,24.4092,24.3963,24.4028,10500.0
2012-08-06 12:10:00,37.73,37.75,37.73,37.75,41400.0,24.3963,24.4092,24.3963,24.4092,41400.0
2012-08-06 12:15:00,37.74,37.75,37.73,37.74,29700.0,24.4028,24.4092,24.3963,24.4028,29700.0
2012-08-06 12:20:00,37.75,37.75,37.74,37.75,14700.0,24.4092,24.4092,24.4028,24.4092,14700.0
2012-08-06 12:25:00,37.75,37.75,37.72,37.72,37300.0,24.4092,24.4092,24.3898,24.3898,37300.0
2012-08-06 12:30:00,37.73,37.76,37.73,37.76,41500.0,24.3963,24.4157,24.3963,24.4157,41500.0
2012-08-06 12:35:00,37.76,37.78,37.76,37.78,74700.0,24.4157,24.4286,24.4157,24.4286,74700.0
2012-08-06 12:40:00,37.77,37.78,37.76,37.77,41900.0,24.4222,24.4286,24.4157,24.4222,41900.0
2012-08-06 12:45:00,37.77,37.77,37.75,37.75,28500.0,24.4222,24.4222,24.4092,24.4092,28500.0
2012-08-06 12:50:00,37.76,37.78,37.76,37.78,11600.0,24.4157,24.4286,24.4157,24.4286,11600.0
2012-08-06 12:55:00,37.78,37.78,37.75,37.77,23200.0,24.4286,24.4286,24.4092,24.4222,23200.0
2012-08-06 13:00:00,37.76,37.77,37.76,37.77,17300.0,24.4157,24.4222,24.4157,24.4222,17300.0
2012-08-06 13:05:00,37.77,37.78,37.76,37.78,31800.0,24.4222,24.4286,24.4157,24.4286,31800.0
2012-08-06 13:10:00,37.78,37.79,37.77,37.79,25800.0,24.4286,24.4351,24.4222,24.4351,25800.0
2012-08-06 13:15:00,37.78,37.81,37.78,37.81,28600.0,24.4286,24.448,24.4286,24.448,28600.0
2012-08-06 13:20:00,37.81,37.82,37.8,37.81,20800.0,24.448,24.4545,24.4416,24.448,20800.0
2012-08-06 13:25:00,37.8,37.81,37.8,37.81,10500.0,24.4416,24.448,24.4416,24.448,10500.0
2012-08-06 13:30:00,37.8,37.84,37.8,37.84,106400.0,24.4416,24.4674,24.4416,24.4674,106400.0
2012-08-06 13:35:00,37.84,37.86,37.83,37.83,99100.0,24.4674,24.4804,24.461,24.461,99100.0
2012-08-06 13:40:00,37.82,37.83,37.81,37.82,47400.0,24.4545,24.461,24.448,24.4545,47400.0
2012-08-06 13:45:00,37.82,37.83,37.82,37.83,4800.0,24.4545,24.461,24.4545,24.461,4800.0
2012-08-06 13:50:00,37.83,37.83,37.79,37.8,34300.0,24.461,24.461,24.4351,24.4416,34300.0
2012-08-06 13:55:00,37.8,37.8,37.79,37.8,5200.0,24.4416,24.4416,24.4351,24.4416,5200.0
2012-08-06 14:00:00,37.79,37.81,37.79,37.81,42500.0,24.4351,24.448,24.4351,24.448,42500.0
2012-08-06 14:05:00,37.81,37.81,37.79,37.81,8900.0,24.448,24.448,24.4351,24.448,8900.0
2012-08-06 14:10:00,37.81,37.84,37.8,37.83,29800.0,24.448,24.4674,24.4416,24.461,29800.0
2012-08-06 14:15:00,37.83,37.83,37.81,37.82,98800.0,24.461,24.461,24.448,24.4545,98800.0
2012-08-06 14:20:00,37.83,37.83,37.82,37.83,27100.0,24.461,24.461,24.4545,24.461,27100.0
2012-08-06 14:25:00,37.82,37.86,37.82,37.86,244400.0,24.4545,24.4804,24.4545,24.4804,244400.0
2012-08-06 14:30:00,37.87,37.87,37.85,37.86,66000.0,24.4868,24.4868,24.4739,24.4804,66000.0
2012-08-06 14:35:00,37.85,37.86,37.85,37.85,21500.0,24.4739,24.4804,24.4739,24.4739,21500.0
2012-08-06 14:40:00,37.86,37.86,37.85,37.86,6000.0,24.4804,24.4804,24.4739,24.4804,6000.0
2012-08-06 14:45:00,37.86,37.86,37.85,37.85,38100.0,24.4804,24.4804,24.4739,24.4739,38100.0
2012-08-06 14:50:00,37.86,37.86,37.84,37.84,37600.0,24.4804,24.4804,24.4674,24.4674,37600.0
2012-08-06 14:55:00,37.84,37.84,37.82,37.84,10800.0,24.4674,24.4674,24.4545,24.4674,10800.0
2012-08-06 15:00:00,37.84,37.85,37.84,37.85,23600.0,24.4674,24.4739,24.4674,24.4739,23600.0
2012-08-06 15:05:00,37.85,37.85,37.83,37.83,49000.0,24.4739,24.4739,24.461,24.461,49000.0
2012-08-06 15:10:00,37.83,37.84,37.82,37.84,20300.0,24.461,24.4674,24.4545,24.4674,20300.0
2012-08-06 15:15:00,37.84,37.84,37.79,37.82,62500.0,24.4674,24.4674,24.4351,24.4545,62500.0
2012-08-06 15:20:00,37.82,37.83,37.81,37.81,91500.0,24.4545,24.461,24.448,24.448,91500.0
2012-08-06 15:25:00,37.82,37.82,37.8,37.81,43900.0,24.4545,24.4545,24.4416,24.448,43900.0
2012-08-06 15:30:00,37.81,37.81,37.77,37.79,120200.0,24.448,24.448,24.4222,24.4351,120200.0
2012-08-06 15:35:00,37.79,37.81,37.78,37.8,63300.0,24.4351,24.448,24.4286,24.4416,63300.0
2012-08-06 15:40:00,37.79,37.81,37.78,37.78,50100.0,24.4351,24.448,24.4286,24.4286,50100.0
2012-08-06 15:45:00,37.79,37.81,37.77,37.78,52600.0,24.4351,24.448,24.4222,24.4286,52600.0
2012-08-06 15:50:00,37.78,37.8,37.76,37.79,69400.0,24.4286,24.4416,24.4157,24.4351,69400.0
2012-08-06 15:55:00,37.78,37.78,37.74,37.76,257500.0,24.4286,24.4286,24.4028,24.4157,257500.0
2012-08-07 09:30:00,37.8,37.89,37.75,37.84,62400.0,24.4416,24.4998,24.4092,24.4674,62400.0
2012-08-07 09:35:00,37.84,37.84,37.77,37.78,27900.0,24.4674,24.4674,24.4222,24.4286,27900.0
2012-08-07 09:40:00,37.78,37.8,37.77,37.77,14600.0,24.4286,24.4416,24.4222,24.4222,14600.0
2012-08-07 09:45:00,37.76,37.77,37.69,37.76,46700.0,24.4157,24.4222,24.3704,24.4157,46700.0
2012-08-07 09:50:00,37.76,37.77,37.67,37.72,291700.0,24.4157,24.4222,24.3575,24.3898,291700.0
2012-08-07 09:55:00,37.73,37.73,37.7,37.7,39100.0,24.3963,24.3963,24.3769,24.3769,39100.0
2012-08-07 10:00:00,37.7,37.71,37.62,37.67,34300.0,24.3769,24.3834,24.3252,24.3575,34300.0
2012-08-07 10:05:00,37.66,37.66,37.63,37.65,51000.0,24.351,24.351,24.3316,24.3446,51000.0
2012-08-07 10:10:00,37.66,37.69,37.64,37.69,110600.0,24.351,24.3704,24.3381,24.3704,110600.0
2012-08-07 10:15:00,37.69,37.71,37.67,37.68,43200.0,24.3704,24.3834,24.3575,24.364,43200.0
2012-08-07 10:20:00,37.68,37.7,37.66,37.68,60200.0,24.364,24.3769,24.351,24.364,60200.0
2012-08-07 10:25:00,37.69,37.69,37.65,37.66,128800.0,24.3704,24.3704,24.3446,24.351,128800.0
2012-08-07 10:30:00,37.65,37.68,37.64,37.64,63000.0,24.3446,24.364,24.3381,24.3381,63000.0
2012-08-07 10:35:00,37.63,37.64,37.6,37.62,83800.0,24.3316,24.3381,24.3122,24.3252,83800.0
2012-08-07 10:40:00,37.62,37.64,37.6,37.64,289500.0,24.3252,24.3381,24.3122,24.3381,289500.0
2012-08-07 10:45:00,37.64,37.7,37.61,37.69,304800.0,24.3381,24.3769,24.3187,24.3704,304800.0
2012-08-07 10:50:00,37.7,37.71,37.65,37.65,155400.0,24.3769,24.3834,24.3446,24.3446,155400.0
2012-08-07 10:55:00,37.64,37.65,37.62,37.65,40100.0,24.3381,24.3446,24.3252,24.3446,40100.0
2012-08-07 11:00:00,37.65,37.68,37.65,37.65,39100.0,24.3446,24.364,24.3446,24.3446,39100.0
2012-08-07 11:05:00,37.65,37.66,37.6,37.66,58600.0,24.3446,24.351,24.3122,24.351,58600.0
2012-08-07 11:10:00,37.67,37.67,37.64,37.66,59100.0,24.3575,24.3575,24.3381,24.351,59100.0
2012-08-07 11:15:00,37.66,37.69,37.65,37.68,60700.0,24.351,24.3704,24.3446,24.364,60700.0
2012-08-07 11:20:00,37.68,37.68,37.62,37.63,59800.0,24.364,24.364,24.3252,24.3316,59800.0
2012-08-07 11:25:00,37.62,37.7,37.62,37.7,98400.0,24.3252,24.3769,24.3252,24.3769,98400.0
2012-08-07 11:30:00,37.7,37.71,37.68,37.68,64000.0,24.3769,24.3834,24.364,24.364,64000.0
2012-08-07 11:35:00,37.69,37.72,37.69,37.7,48500.0,24.3704,24.3898,24.3704,24.3769,48500.0
2012-08-07 11:40:00,37.71,37.75,37.7,37.75,56700.0,24.3834,24.4092,24.3769,24.4092,56700.0
2012-08-07 11:45:00,37.75,37.75,37.71,37.74,84700.0,24.4092,24.4092,24.3834,24.4028,84700.0
2012-08-07 11:50:00,37.74,37.76,37.74,37.75,315100.0,24.4028,24.4157,24.4028,24.4092,315100.0
2012-08-07 11:55:00,37.75,37.76,37.72,37.74,178100.0,24.4092,24.4157,24.3898,24.4028,178100.0
2012-08-07 12:00:00,37.74,37.75,37.7,37.72,305300.0,24.4028,24.4092,24.3769,24.3898,305300.0
2012-08-07 12:05:00,37.72,37.74,37.71,37.73,164800.0,24.3898,24.4028,24.3834,24.3963,164800.0
2012-08-07 12:10:00,37.73,37.73,37.71,37.71,46000.0,24.3963,24.3963,24.3834,24.3834,46000.0
2012-08-07 12:15:00,37.72,37.74,37.71,37.72,68800.0,24.3898,24.4028,24.3834,24.3898,68800.0
2012-08-07 12:20:00,37.73,37.73,37.72,37.72,9300.0,24.3963,24.3963,24.3898,24.3898,9300.0
2012-08-07 12:25:00,37.73,37.73,37.71,37.72,86500.0,24.3963,24.3963,24.3834,24.3898,86500.0
2012-08-07 12:30:00,37.72,37.74,37.71,37.73,23200.0,24.3898,24.4028,24.3834,24.3963,23200.0
2012-08-07 12:35:00,37.72,37.75,37.72,37.75,40700.0,24.3898,24.4092,24.3898,24.4092,40700.0
2012-08-07 12:40:00,37.75,37.76,37.74,37.74,33800.0,24.4092,24.4157,24.4028,24.4028,33800.0
2012-08-07 12:45:00,37.75,37.76,37.75,37.75,25500.0,24.4092,24.4157,24.4092,24.4092,25500.0
2012-08-07 12:50:00,37.76,37.76,37.71,37.71,123500.0,24.4157,24.4157,24.3834,24.3834,123500.0
2012-08-07 12:55:00,37.71,37.72,37.71,37.71,61400.0,24.3834,24.3898,24.3834,24.3834,61400.0
2012-08-07 13:00:00,37.71,37.74,37.71,37.72,55900.0,24.3834,24.4028,24.3834,24.3898,55900.0
2012-08-07 13:05:00,37.72,37.74,37.71,37.74,32400.0,24.3898,24.4028,24.3834,24.4028,32400.0
2012-08-07 13:10:00,37.75,37.75,37.71,37.75,244800.0,24.4092,24.4092,24.3834,24.4092,244800.0
2012-08-07 13:15:00,37.74,37.75,37.72,37.72,26200.0,24.4028,24.4092,24.3898,24.3898,26200.0
2012-08-07 13:20:00,37.71,37.72,37.69,37.69,30300.0,24.3834,24.3898,24.3704,24.3704,30300.0
2012-08-07 13:25:00,37.7,37.7,37.67,37.68,16000.0,24.3769,24.3769,24.3575,24.364,16000.0
2012-08-07 13:30:00,37.68,37.68,37.57,37.64,152300.0,24.364,24.364,24.2929,24.3381,152300.0
2012-08-07 13:35:00,37.64,37.65,37.63,37.65,25500.0,24.3381,24.3446,24.3316,24.3446,25500.0
2012-08-07 13:40:00,37.65,37.66,37.63,37.65,88100.0,24.3446,24.351,24.3316,24.3446,88100.0
2012-08-07 13:45:00,37.65,37.65,37.62,37.62,194100.0,24.3446,24.3446,24.3252,24.3252,194100.0
2012-08-07 13:50:00,37.63,37.64,37.6,37.61,144100.0,24.3316,24.3381,24.3122,24.3187,144100.0
2012-08-07 13:55:00,37.62,37.62,37.6,37.6,8900.0,24.3252,24.3252,24.3122,24.3122,8900.0
2012-08-07 14:00:00,37.61,37.63,37.6,37.61,17200.0,24.3187,24.3316,24.3122,24.3187,17200.0
2012-08-07 14:05:00,37.61,37.64,37.61,37.63,24500.0,24.3187,24.3381,24.3187,24.3316,24500.0
2012-08-07 14:10:00,37.63,37.64,37.59,37.6,27600.0,24.3316,24.3381,24.3058,24.3122,27600.0
2012-08-07 14:15:00,37.59,37.59,37.56,37.56,128200.0,24.3058,24.3058,24.2864,24.2864,128200.0
2012-08-07 14:20:00,37.57,37.59,37.56,37.59,45000.0,24.2929,24.3058,24.2864,24.3058,45000.0
2012-08-07 14:25:00,37.58,37.59,37.56,37.59,85400.0,24.2993,24.3058,24.2864,24.3058,85400.0
2012-08-07 14:30:00,37.58,37.59,37.56,37.57,12100.0,24.2993,24.3058,24.2864,24.2929,12100.0
2012-08-07 14:35:00,37.57,37.57,37.54,37.57,147800.0,24.2929,24.2929,24.2735,24.2929,147800.0
2012-08-07 14:40:00,37.56,37.57,37.54,37.56,27200.0,24.2864,24.2929,24.2735,24.2864,27200.0
2012-08-07 14:45:00,37.57,37.57,37.54,37.54,140600.0,24.2929,24.2929,24.2735,24.2735,140600.0
2012-08-07 14:50:00,37.55,37.55,37.53,37.53,57900.0,24.2799,24.2799,24.267,24.267,57900.0
2012-08-07 14:55:00,37.54,37.55,37.53,37.55,32000.0,24.2735,24.2799,24.267,24.2799,32000.0
2012-08-07 15:00:00,37.54,37.55,37.52,37.54,74400.0,24.2735,24.2799,24.2605,24.2735,74400.0
2012-08-07 15:05:00,37.53,37.55,37.52,37.52,50500.0,24.267,24.2799,24.2605,24.2605,50500.0
2012-08-07 15:10:00,37.53,37.54,37.51,37.52,60700.0,24.267,24.2735,24.2541,24.2605,60700.0
2012-08-07 15:15:00,37.53,37.53,37.51,37.51,23300.0,24.267,24.267,24.2541,24.2541,23300.0
2012-08-07 15:20:00,37.52,37.52,37.5,37.5,41900.0,24.2605,24.2605,24.2476,24.2476,41900.0
2012-08-07 15:25:00,37.5,37.51,37.46,37.47,198300.0,24.2476,24.2541,24.2217,24.2282,198300.0
2012-08-07 15:30:00,37.47,37.48,37.43,37.45,169400.0,24.2282,24.2347,24.2023,24.2153,169400.0
2012-08-07 15:35:00,37.44,37.45,37.41,37.44,85500.0,24.2088,24.2153,24.1894,24.2088,85500.0
2012-08-07 15:40:00,37.44,37.44,37.42,37.43,69900.0,24.2088,24.2088,24.1959,24.2023,69900.0
2012-08-07 15:45:00,37.43,37.47,37.43,37.44,129100.0,24.2023,24.2282,24.2023,24.2088,129100.0
2012-08-07 15:50:00,37.44,37.45,37.41,37.41,193200.0,24.2088,24.2153,24.1894,24.1894,193200.0
2012-08-07 15:55:00,37.42,37.42,37.37,37.38,1082200.0,24.1959,24.1959,24.1635,24.17,1082200.0
2012-08-08 09:30:00,37.39,37.45,37.32,37.33,82200.0,24.1765,24.2153,24.1312,24.1377,82200.0
2012-08-08 09:35:00,37.33,37.35,37.28,37.32,144400.0,24.1377,24.1506,24.1053,24.1312,144400.0
2012-08-08 09:40:00,37.32,37.33,37.28,37.28,136100.0,24.1312,24.1377,24.1053,24.1053,136100.0
2012-08-08 09:45:00,37.29,37.36,37.29,37.35,39300.0,24.1118,24.1571,24.1118,24.1506,39300.0
2012-08-08 09:50:00,37.34,37.34,37.27,37.27,87200.0,24.1441,24.1441,24.0989,24.0989,87200.0
2012-08-08 09:55:00,37.28,37.28,37.24,37.26,87400.0,24.1053,24.1053,24.0795,24.0924,87400.0
2012-08-08 10:00:00,37.27,37.27,37.24,37.25,194000.0,24.0989,24.0989,24.0795,24.0859,194000.0
2012-08-08 10:05:00,37.24,37.27,37.24,37.26,197600.0,24.0795,24.0989,24.0795,24.0924,197600.0
2012-08-08 10:10:00,37.27,37.27,37.24,37.25,35400.0,24.0989,24.0989,24.0795,24.0859,35400.0
2012-08-08 10:15:00,37.27,37.3,37.26,37.3,158700.0,24.0989,24.1183,24.0924,24.1183,158700.0
2012-08-08 10:20:00,37.3,37.32,37.29,37.32,22800.0,24.1183,24.1312,24.1118,24.1312,22800.0
2012-08-08 10:25:00,37.31,37.34,37.31,37.34,18800.0,24.1247,24.1441,24.1247,24.1441,18800.0
2012-08-08 10:30:00,37.33,37.34,37.26,37.26,103500.0,24.1377,24.1441,24.0924,24.0924,103500.0
2012-08-08 10:35:00,37.27,37.3,37.26,37.26,52500.0,24.0989,24.1183,24.0924,24.0924,52500.0
2012-08-08 10:40:00,37.26,37.28,37.26,37.27,42100.0,24.0924,24.1053,24.0924,24.0989,42100.0
2012-08-08 10:45:00,37.27,37.27,37.23,37.24,44100.0,24.0989,24.0989,24.073,24.0795,44100.0
2012-08-08 10:50:00,37.23,37.24,37.2,37.2,62100.0,24.073,24.0795,24.0536,24.0536,62100.0
2012-08-08 10:55:00,37.2,37.22,37.2,37.22,53200.0,24.0536,24.0665,24.0536,24.0665,53200.0
2012-08-08 11:00:00,37.22,37.27,37.21,37.27,89400.0,24.0665,24.0989,24.0601,24.0989,89400.0
2012-08-08 11:05:00,37.27,37.28,37.26,37.26,55500.0,24.0989,24.1053,24.0924,24.0924,55500.0
2012-08-08 11:10:00,37.26,37.32,37.26,37.3,78300.0,24.0924,24.1312,24.0924,24.1183,78300.0
2012-08-08 11:15:00,37.3,37.34,37.3,37.33,72000.0,24.1183,24.1441,24.1183,24.1377,72000.0
2012-08-08 11:20:00,37.33,37.33,37.29,37.31,73500.0,24.1377,24.1377,24.1118,24.1247,73500.0
2012-08-08 11:25:00,37.32,37.35,37.31,37.33,182800.0,24.1312,24.1506,24.1247,24.1377,182800.0
2012-08-08 11:30:00,37.33,37.34,37.32,37.34,43100.0,24.1377,24.1441,24.1312,24.1441,43100.0
2012-08-08 11:35:00,37.34,37.35,37.33,37.34,30100.0,24.1441,24.1506,24.1377,24.1441,30100.0
2012-08-08 11:40:00,37.33,37.33,37.31,37.32,17200.0,24.1377,24.1377,24.1247,24.1312,17200.0
2012-08-08 11:45:00,37.32,37.33,37.31,37.32,13600.0,24.1312,24.1377,24.1247,24.1312,13600.0
2012-08-08 11:50:00,37.32,37.32,37.28,37.29,26900.0,24.1312,24.1312,24.1053,24.1118,26900.0
2012-08-08 11:55:00,37.29,37.3,37.28,37.29,14200.0,24.1118,24.1183,24.1053,24.1118,14200.0
2012-08-08 12:00:00,37.3,37.3,37.28,37.28,41300.0,24.1183,24.1183,24.1053,24.1053,41300.0
2012-08-08 12:05:00,37.28,37.32,37.28,37.31,129000.0,24.1053,24.1312,24.1053,24.1247,129000.0
2012-08-08 12:10:00,37.32,37.32,37.28,37.3,77300.0,24.1312,24.1312,24.1053,24.1183,77300.0
2012-08-08 12:15:00,37.3,37.32,37.29,37.3,16600.0,24.1183,24.1312,24.1118,24.1183,16600.0
2012-08-08 12:20:00,37.3,37.3,37.29,37.29,57500.0,24.1183,24.1183,24.1118,24.1118,57500.0
2012-08-08 12:25:00,37.29,37.3,37.28,37.29,22900.0,24.1118,24.1183,24.1053,24.1118,22900.0
2012-08-08 12:30:00,37.28,37.32,37.28,37.3,17500.0,24.1053,24.1312,24.1053,24.1183,17500.0
2012-08-08 12:35:00,37.31,37.34,37.3,37.33,12600.0,24.1247,24.1441,24.1183,24.1377,12600.0
2012-08-08 12:40:00,37.33,37.34,37.3,37.32,9500.0,24.1377,24.1441,24.1183,24.1312,9500.0
2012-08-08 12:45:00,37.31,37.32,37.31,37.31,16500.0,24.1247,24.1312,24.1247,24.1247,16500.0
2012-08-08 12:50:00,37.31,37.31,37.29,37.3,9400.0,24.1247,24.1247,24.1118,24.1183,9400.0
2012-08-08 12:55:00,37.29,37.32,37.29,37.31,21100.0,24.1118,24.1312,24.1118,24.1247,21100.0
2012-08-08 13:00:00,37.3,37.35,37.3,37.34,23800.0,24.1183,24.1506,24.1183,24.1441,23800.0
2012-08-08 13:05:00,37.35,37.35,37.31,37.32,46800.0,24.1506,24.1506,24.1247,24.1312,46800.0
2012-08-08 13:10:00,37.33,37.36,37.32,37.34,99000.0,24.1377,24.1571,24.1312,24.1441,99000.0
2012-08-08 13:15:00,37.34,37.35,37.34,37.34,9700.0,24.1441,24.1506,24.1441,24.1441,9700.0
2012-08-08 13:20:00,37.34,37.37,37.34,37.34,169000.0,24.1441,24.1635,24.1441,24.1441,169000.0
2012-08-08 13:25:00,37.34,37.34,37.31,37.32,8900.0,24.1441,24.1441,24.1247,24.1312,8900.0
2012-08-08 13:30:00,37.32,37.34,37.3,37.32,28000.0,24.1312,24.1441,24.1183,24.1312,28000.0
2012-08-08 13:35:00,37.33,37.33,37.31,37.31,18200.0,24.1377,24.1377,24.1247,24.1247,18200.0
2012-08-08 13:40:00,37.3,37.32,37.29,37.3,17400.0,24.1183,24.1312,24.1118,24.1183,17400.0
2012-08-08 13:45:00,37.3,37.32,37.28,37.28,67100.0,24.1183,24.1312,24.1053,24.1053,67100.0
2012-08-08 13:50:00,37.29,37.34,37.29,37.31,46000.0,24.1118,24.1441,24.1118,24.1247,46000.0
2012-08-08 13:55:00,37.31,37.32,37.29,37.29,16200.0,24.1247,24.1312,24.1118,24.1118,16200.0
2012-08-08 14:00:00,37.3,37.3,37.26,37.29,14500.0,24.1183,24.1183,24.0924,24.1118,14500.0
2012-08-08 14:05:00,37.3,37.33,37.3,37.31,14900.0,24.1183,24.1377,24.1183,24.1247,14900.0
2012-08-08 14:10:00,37.31,37.32,37.27,37.27,7300.0,24.1247,24.1312,24.0989,24.0989,7300.0
2012-08-08 14:15:00,37.27,37.31,37.27,37.29,18900.0,24.0989,24.1247,24.0989,24.1118,18900.0
2012-08-08 14:20:00,37.3,37.3,37.28,37.28,19900.0,24.1183,24.1183,24.1053,24.1053,19900.0
2012-08-08 14:25:00,37.29,37.33,37.28,37.32,27500.0,24.1118,24.1377,24.1053,24.1312,27500.0
2012-08-08 14:30:00,37.32,37.33,37.3,37.31,32500.0,24.1312,24.1377,24.1183,24.1247,32500.0
2012-08-08 14:35:00,37.32,37.34,37.31,37.34,27700.0,24.1312,24.1441,24.1247,24.1441,27700.0
2012-08-08 14:40:00,37.34,37.36,37.33,37.34,65700.0,24.1441,24.1571,24.1377,24.1441,65700.0
2012-08-08 14:45:00,37.33,37.34,37.31,37.32,29700.0,24.1377,24.1441,24.1247,24.1312,29700.0
2012-08-08 14:50:00,37.32,37.34,37.31,37.33,32500.0,24.1312,24.1441,24.1247,24.1377,32500.0
2012-08-08 14:55:00,37.33,37.35,37.33,37.33,28600.0,24.1377,24.1506,24.1377,24.1377,28600.0
2012-08-08 15:00:00,37.33,37.36,37.32,37.35,24600.0,24.1377,24.1571,24.1312,24.1506,24600.0
2012-08-08 15:05:00,37.35,37.37,37.35,37.35,56900.0,24.1506,24.1635,24.1506,24.1506,56900.0
2012-08-08 15:10:00,37.35,37.4,37.35,37.39,24800.0,24.1506,24.1829,24.1506,24.1765,24800.0
2012-08-08 15:15:00,37.38,37.41,37.36,37.4,62800.0,24.17,24.1894,24.1571,24.1829,62800.0
2012-08-08 15:20:00,37.4,37.41,37.39,37.39,16600.0,24.1829,24.1894,24.1765,24.1765,16600.0
2012-08-08 15:25:00,37.39,37.41,37.38,37.39,52800.0,24.1765,24.1894,24.17,24.1765,52800.0
2012-08-08 15:30:00,37.39,37.42,37.39,37.41,114600.0,24.1765,24.1959,24.1765,24.1894,114600.0
2012-08-08 15:35:00,37.41,37.42,37.39,37.4,152400.0,24.1894,24.1959,24.1765,24.1829,152400.0
2012-08-08 15:40:00,37.4,37.42,37.39,37.4,152100.0,24.1829,24.1959,24.1765,24.1829,152100.0
2012-08-08 15:45:00,37.4,37.43,37.4,37.41,95600.0,24.1829,24.2023,24.1829,24.1894,95600.0
2012-08-08 15:50:00,37.41,37.42,37.39,37.41,172600.0,24.1894,24.1959,24.1765,24.1894,172600.0
2012-08-08 15:55:00,37.41,37.42,37.39,37.41,265800.0,24.1894,24.1959,24.1765,24.1894,265800.0
2012-08-09 09:30:00,37.38,37.43,37.36,37.41,93400.0,24.17,24.2023,24.1571,24.1894,93400.0
2012-08-09 09:35:00,37.41,37.43,37.39,37.43,40400.0,24.1894,24.2023,24.1765,24.2023,40400.0
2012-08-09 09:40:00,37.43,37.51,37.41,37.48,63900.0,24.2023,24.2541,24.1894,24.2347,63900.0
2012-08-09 09:45:00,37.49,37.5,37.45,37.45,62900.0,24.2411,24.2476,24.2153,24.2153,62900.0
2012-08-09 09:50:00,37.45,37.47,37.45,37.47,87400.0,24.2153,24.2282,24.2153,24.2282,87400.0
2012-08-09 09:55:00,37.47,37.47,37.41,37.41,62900.0,24.2282,24.2282,24.1894,24.1894,62900.0
2012-08-09 10:00:00,37.42,37.46,37.42,37.46,155400.0,24.1959,24.2217,24.1959,24.2217,155400.0
2012-08-09 10:05:00,37.45,37.47,37.45,37.45,101700.0,24.2153,24.2282,24.2153,24.2153,101700.0
2012-08-09 10:10:00,37.46,37.48,37.45,37.46,62400.0,24.2217,24.2347,24.2153,24.2217,62400.0
2012-08-09 10:15:00,37.46,37.47,37.45,37.46,82900.0,24.2217,24.2282,24.2153,24.2217,82900.0
2012-08-09 10:20:00,37.46,37.48,37.45,37.47,221800.0,24.2217,24.2347,24.2153,24.2282,221800.0
2012-08-09 10:25:00,37.47,37.48,37.45,37.45,36700.0,24.2282,24.2347,24.2153,24.2153,36700.0
2012-08-09 10:30:00,37.45,37.48,37.45,37.48,61400.0,24.2153,24.2347,24.2153,24.2347,61400.0
2012-08-09 10:35:00,37.47,37.47,37.43,37.46,35800.0,24.2282,24.2282,24.2023,24.2217,35800.0
2012-08-09 10:40:00,37.45,37.47,37.44,37.44,78000.0,24.2153,24.2282,24.2088,24.2088,78000.0
2012-08-09 10:45:00,37.44,37.46,37.43,37.45,170800.0,24.2088,24.2217,24.2023,24.2153,170800.0
2012-08-09 10:50:00,37.45,37.48,37.43,37.47,47300.0,24.2153,24.2347,24.2023,24.2282,47300.0
2012-08-09 10:55:00,37.47,37.47,37.42,37.43,119700.0,24.2282,24.2282,24.1959,24.2023,119700.0
2012-08-09 11:00:00,37.43,37.46,37.42,37.45,142800.0,24.2023,24.2217,24.1959,24.2153,142800.0
2012-08-09 11:05:00,37.45,37.45,37.43,37.43,34200.0,24.2153,24.2153,24.2023,24.2023,34200.0
2012-08-09 11:10:00,37.42,37.44,37.42,37.44,92000.0,24.1959,24.2088,24.1959,24.2088,92000.0
2012-08-09 11:15:00,37.43,37.44,37.41,37.43,70900.0,24.2023,24.2088,24.1894,24.2023,70900.0
2012-08-09 11:20:00,37.43,37.43,37.4,37.4,54400.0,24.2023,24.2023,24.1829,24.1829,54400.0
2012-08-09 11:25:00,37.41,37.41,37.37,37.41,66000.0,24.1894,24.1894,24.1635,24.1894,66000.0
2012-08-09 11:30:00,37.4,37.42,37.4,37.42,44400.0,24.1829,24.1959,24.1829,24.1959,44400.0
2012-08-09 11:35:00,37.41,37.45,37.41,37.42,34100.0,24.1894,24.2153,24.1894,24.1959,34100.0
2012-08-09 11:40:00,37.42,37.43,37.37,37.39,65900.0,24.1959,24.2023,24.1635,24.1765,65900.0
2012-08-09 11:45:00,37.39,37.4,37.39,37.39,42900.0,24.1765,24.1829,24.1765,24.1765,42900.0
2012-08-09 11:50:00,37.39,37.4,37.36,37.37,59000.0,24.1765,24.1829,24.1571,24.1635,59000.0
2012-08-09 11:55:00,37.37,37.38,37.36,37.38,35800.0,24.1635,24.17,24.1571,24.17,35800.0
2012-08-09 12:00:00,37.38,37.38,37.36,37.37,44700.0,24.17,24.17,24.1571,24.1635,44700.0
2012-08-09 12:05:00,37.36,37.36,37.34,37.34,34500.0,24.1571,24.1571,24.1441,24.1441,34500.0
2012-08-09 12:10:00,37.34,37.38,37.34,37.37,34600.0,24.1441,24.17,24.1441,24.1635,34600.0
2012-08-09 12:15:00,37.36,37.38,37.36,37.37,27200.0,24.1571,24.17,24.1571,24.1635,27200.0
2012-08-09 12:20:00,37.37,37.38,37.35,37.37,24900.0,24.1635,24.17,24.1506,24.1635,24900.0
2012-08-09 12:25:00,37.37,37.4,37.37,37.39,10900.0,24.1635,24.1829,24.1635,24.1765,10900.0
2012-08-09 12:30:00,37.39,37.41,37.38,37.4,86300.0,24.1765,24.1894,24.17,24.1829,86300.0
2012-08-09 12:35:00,37.4,37.42,37.4,37.41,30800.0,24.1829,24.1959,24.1829,24.1894,30800.0
2012-08-09 12:40:00,37.41,37.44,37.41,37.43,29700.0,24.1894,24.2088,24.1894,24.2023,29700.0
2012-08-09 12:45:00,37.42,37.45,37.42,37.44,13100.0,24.1959,24.2153,24.1959,24.2088,13100.0
2012-08-09 12:50:00,37.44,37.47,37.44,37.45,17400.0,24.2088,24.2282,24.2088,24.2153,17400.0
2012-08-09 12:55:00,37.44,37.46,37.43,37.46,19600.0,24.2088,24.2217,24.2023,24.2217,19600.0
2012-08-09 13:00:00,37.47,37.48,37.46,37.47,34100.0,24.2282,24.2347,24.2217,24.2282,34100.0
2012-08-09 13:05:00,37.47,37.49,37.46,37.47,36300.0,24.2282,24.2411,24.2217,24.2282,36300.0
2012-08-09 13:10:00,37.47,37.47,37.45,37.46,19600.0,24.2282,24.2282,24.2153,24.2217,19600.0
2012-08-09 13:15:00,37.46,37.46,37.44,37.45,23300.0,24.2217,24.2217,24.2088,24.2153,23300.0
2012-08-09 13:20:00,37.45,37.46,37.43,37.43,15400.0,24.2153,24.2217,24.2023,24.2023,15400.0
2012-08-09 13:25:00,37.43,37.44,37.42,37.43,30800.0,24.2023,24.2088,24.1959,24.2023,30800.0
2012-08-09 13:30:00,37.43,37.45,37.43,37.43,11300.0,24.2023,24.2153,24.2023,24.2023,11300.0
2012-08-09 13:35:00,37.43,37.46,37.43,37.46,29100.0,24.2023,24.2217,24.2023,24.2217,29100.0
2012-08-09 13:40:00,37.46,37.46,37.42,37.42,17500.0,24.2217,24.2217,24.1959,24.1959,17500.0
2012-08-09 13:45:00,37.43,37.44,37.42,37.44,22500.0,24.2023,24.2088,24.1959,24.2088,22500.0
2012-08-09 13:50:00,37.43,37.44,37.43,37.43,12300.0,24.2023,24.2088,24.2023,24.2023,12300.0
2012-08-09 13:55:00,37.44,37.44,37.43,37.44,16200.0,24.2088,24.2088,24.2023,24.2088,16200.0
2012-08-09 14:00:00,37.44,37.45,37.43,37.44,25600.0,24.2088,24.2153,24.2023,24.2088,25600.0
2012-08-09 14:05:00,37.45,37.45,37.43,37.43,43800.0,24.2153,24.2153,24.2023,24.2023,43800.0
2012-08-09 14:10:00,37.44,37.44,37.42,37.43,23700.0,24.2088,24.2088,24.1959,24.2023,23700.0
2012-08-09 14:15:00,37.42,37.43,37.41,37.43,24500.0,24.1959,24.2023,24.1894,24.2023,24500.0
2012-08-09 14:20:00,37.43,37.45,37.42,37.45,55400.0,24.2023,24.2153,24.1959,24.2153,55400.0
2012-08-09 14:25:00,37.45,37.46,37.44,37.46,70300.0,24.2153,24.2217,24.2088,24.2217,70300.0
2012-08-09 14:30:00,37.45,37.47,37.45,37.47,69800.0,24.2153,24.2282,24.2153,24.2282,69800.0
2012-08-09 14:35:00,37.46,37.47,37.44,37.45,69300.0,24.2217,24.2282,24.2088,24.2153,69300.0
2012-08-09 14:40:00,37.45,37.45,37.44,37.44,15000.0,24.2153,24.2153,24.2088,24.2088,15000.0
2012-08-09 14:45:00,37.45,37.46,37.44,37.45,42200.0,24.2153,24.2217,24.2088,24.2153,42200.0
2012-08-09 14:50:00,37.45,37.47,37.45,37.45,39100.0,24.2153,24.2282,24.2153,24.2153,39100.0
2012-08-09 14:55:00,37.45,37.46,37.44,37.45,16900.0,24.2153,24.2217,24.2088,24.2153,16900.0
2012-08-09 15:00:00,37.45,37.45,37.44,37.45,19900.0,24.2153,24.2153,24.2088,24.2153,19900.0
2012-08-09 15:05:00,37.45,37.45,37.44,37.44,15500.0,24.2153,24.2153,24.2088,24.2088,15500.0
2012-08-09 15:10:00,37.44,37.47,37.44,37.47,38000.0,24.2088,24.2282,24.2088,24.2282,38000.0
2012-08-09 15:15:00,37.47,37.49,37.47,37.48,23000.0,24.2282,24.2411,24.2282,24.2347,23000.0
2012-08-09 15:20:00,37.48,37.49,37.47,37.48,20400.0,24.2347,24.2411,24.2282,24.2347,20400.0
2012-08-09 15:25:00,37.48,37.49,37.47,37.49,31700.0,24.2347,24.2411,24.2282,24.2411,31700.0
2012-08-09 15:30:00,37.49,37.49,37.46,37.47,55700.0,24.2411,24.2411,24.2217,24.2282,55700.0
2012-08-09 15:35:00,37.46,37.47,37.45,37.45,41200.0,24.2217,24.2282,24.2153,24.2153,41200.0
2012-08-09 15:40:00,37.45,37.47,37.45,37.47,118100.0,24.2153,24.2282,24.2153,24.2282,118100.0
2012-08-09 15:45:00,37.47,37.47,37.44,37.44,174600.0,24.2282,24.2282,24.2088,24.2088,174600.0
2012-08-09 15:50:00,37.44,37.45,37.42,37.43,65100.0,24.2088,24.2153,24.1959,24.2023,65100.0
2012-08-09 15:55:00,37.42,37.44,37.41,37.43,335600.0,24.1959,24.2088,24.1894,24.2023,335600.0
2012-08-10 09:30:00,37.43,37.44,37.34,37.35,78000.0,24.2023,24.2088,24.1441,24.1506,78000.0
2012-08-10 09:35:00,37.35,37.35,37.3,37.31,143100.0,24.1506,24.1506,24.1183,24.1247,143100.0
2012-08-10 09:40:00,37.31,37.32,37.3,37.31,92700.0,24.1247,24.1312,24.1183,24.1247,92700.0
2012-08-10 09:45:00,37.31,37.33,37.3,37.33,52300.0,24.1247,24.1377,24.1183,24.1377,52300.0
2012-08-10 09:50:00,37.33,37.38,37.33,37.38,111000.0,24.1377,24.17,24.1377,24.17,111000.0
2012-08-10 09:55:00,37.37,37.42,37.37,37.42,371200.0,24.1635,24.1959,24.1635,24.1959,371200.0
2012-08-10 10:00:00,37.42,37.44,37.39,37.44,249500.0,24.1959,24.2088,24.1765,24.2088,249500.0
2012-08-10 10:05:00,37.43,37.46,37.43,37.44,106500.0,24.2023,24.2217,24.2023,24.2088,106500.0
2012-08-10 10:10:00,37.43,37.46,37.43,37.46,145200.0,24.2023,24.2217,24.2023,24.2217,145200.0
2012-08-10 10:15:00,37.46,37.49,37.46,37.47,133200.0,24.2217,24.2411,24.2217,24.2282,133200.0
2012-08-10 10:20:00,37.47,37.52,37.46,37.5,180000.0,24.2282,24.2605,24.2217,24.2476,180000.0
2012-08-10 10:25:00,37.5,37.5,37.42,37.43,65600.0,24.2476,24.2476,24.1959,24.2023,65600.0
2012-08-10 10:30:00,37.42,37.5,37.42,37.47,202800.0,24.1959,24.2476,24.1959,24.2282,202800.0
2012-08-10 10:35:00,37.47,37.48,37.44,37.44,61300.0,24.2282,24.2347,24.2088,24.2088,61300.0
2012-08-10 10:40:00,37.45,37.49,37.44,37.44,181700.0,24.2153,24.2411,24.2088,24.2088,181700.0
2012-08-10 10:45:00,37.44,37.46,37.41,37.46,31800.0,24.2088,24.2217,24.1894,24.2217,31800.0
2012-08-10 10:50:00,37.46,37.47,37.45,37.46,8200.0,24.2217,24.2282,24.2153,24.2217,8200.0
2012-08-10 10:55:00,37.45,37.46,37.44,37.45,37800.0,24.2153,24.2217,24.2088,24.2153,37800.0
2012-08-10 11:00:00,37.45,37.46,37.38,37.38,92000.0,24.2153,24.2217,24.17,24.17,92000.0
2012-08-10 11:05:00,37.38,37.45,37.36,37.43,134600.0,24.17,24.2153,24.1571,24.2023,134600.0
2012-08-10 11:10:00,37.43,37.44,37.41,37.42,50400.0,24.2023,24.2088,24.1894,24.1959,50400.0
2012-08-10 11:15:00,37.43,37.45,37.42,37.44,20400.0,24.2023,24.2153,24.1959,24.2088,20400.0
2012-08-10 11:20:00,37.44,37.46,37.44,37.45,10200.0,24.2088,24.2217,24.2088,24.2153,10200.0
2012-08-10 11:25:00,37.45,37.48,37.44,37.46,34000.0,24.2153,24.2347,24.2088,24.2217,34000.0
2012-08-10 11:30:00,37.45,37.46,37.44,37.44,47400.0,24.2153,24.2217,24.2088,24.2088,47400.0
2012-08-10 11:35:00,37.43,37.44,37.42,37.43,15900.0,24.2023,24.2088,24.1959,24.2023,15900.0
2012-08-10 11:40:00,37.43,37.46,37.42,37.46,127500.0,24.2023,24.2217,24.1959,24.2217,127500.0
2012-08-10 11:45:00,37.47,37.47,37.44,37.45,16500.0,24.2282,24.2282,24.2088,24.2153,16500.0
2012-08-10 11:50:00,37.45,37.47,37.44,37.46,11900.0,24.2153,24.2282,24.2088,24.2217,11900.0
2012-08-10 11:55:00,37.46,37.47,37.45,37.45,8500.0,24.2217,24.2282,24.2153,24.2153,8500.0
2012-08-10 12:00:00,37.46,37.46,37.45,37.45,7100.0,24.2217,24.2217,24.2153,24.2153,7100.0
2012-08-10 12:05:00,37.45,37.48,37.45,37.47,38100.0,24.2153,24.2347,24.2153,24.2282,38100.0
2012-08-10 12:10:00,37.47,37.48,37.47,37.47,8400.0,24.2282,24.2347,24.2282,24.2282,8400.0
2012-08-10 12:15:00,37.47,37.48,37.47,37.48,4700.0,24.2282,24.2347,24.2282,24.2347,4700.0
2012-08-10 12:20:00,37.47,37.48,37.46,37.47,7400.0,24.2282,24.2347,24.2217,24.2282,7400.0
2012-08-10 12:25:00,37.47,37.49,37.47,37.49,11900.0,24.2282,24.2411,24.2282,24.2411,11900.0
2012-08-10 12:30:00,37.49,37.5,37.49,37.5,11700.0,24.2411,24.2476,24.2411,24.2476,11700.0
2012-08-10 12:35:00,37.49,37.5,37.48,37.5,6000.0,24.2411,24.2476,24.2347,24.2476,6000.0
2012-08-10 12:40:00,37.5,37.5,37.49,37.49,3600.0,24.2476,24.2476,24.2411,24.2411,3600.0
2012-08-10 12:45:00,37.5,37.5,37.47,37.47,27400.0,24.2476,24.2476,24.2282,24.2282,27400.0
2012-08-10 12:50:00,37.47,37.49,37.47,37.47,20700.0,24.2282,24.2411,24.2282,24.2282,20700.0
2012-08-10 12:55:00,37.47,37.47,37.46,37.47,5600.0,24.2282,24.2282,24.2217,24.2282,5600.0
2012-08-10 13:00:00,37.46,37.47,37.46,37.47,7100.0,24.2217,24.2282,24.2217,24.2282,7100.0
2012-08-10 13:05:00,37.47,37.47,37.43,37.43,20400.0,24.2282,24.2282,24.2023,24.2023,20400.0
2012-08-10 13:10:00,37.43,37.44,37.41,37.43,67400.0,24.2023,24.2088,24.1894,24.2023,67400.0
2012-08-10 13:15:00,37.44,37.44,37.43,37.44,5300.0,24.2088,24.2088,24.2023,24.2088,5300.0
2012-08-10 13:20:00,37.43,37.45,37.43,37.45,21900.0,24.2023,24.2153,24.2023,24.2153,21900.0
2012-08-10 13:25:00,37.45,37.45,37.44,37.44,12700.0,24.2153,24.2153,24.2088,24.2088,12700.0
2012-08-10 13:30:00,37.44,37.46,37.44,37.46,28900.0,24.2088,24.2217,24.2088,24.2217,28900.0
2012-08-10 13:35:00,37.46,37.47,37.46,37.46,9300.0,24.2217,24.2282,24.2217,24.2217,9300.0
2012-08-10 13:40:00,37.46,37.48,37.45,37.47,33200.0,24.2217,24.2347,24.2153,24.2282,33200.0
2012-08-10 13:45:00,37.46,37.47,37.45,37.46,6500.0,24.2217,24.2282,24.2153,24.2217,6500.0
2012-08-10 13:50:00,37.45,37.46,37.45,37.46,6800.0,24.2153,24.2217,24.2153,24.2217,6800.0
2012-08-10 13:55:00,37.46,37.46,37.44,37.45,11900.0,24.2217,24.2217,24.2088,24.2153,11900.0
2012-08-10 14:00:00,37.45,37.48,37.44,37.48,227500.0,24.2153,24.2347,24.2088,24.2347,227500.0
2012-08-10 14:05:00,37.47,37.48,37.47,37.47,50600.0,24.2282,24.2347,24.2282,24.2282,50600.0
2012-08-10 14:10:00,37.48,37.48,37.46,37.46,172500.0,24.2347,24.2347,24.2217,24.2217,172500.0
2012-08-10 14:15:00,37.47,37.47,37.46,37.47,21300.0,24.2282,24.2282,24.2217,24.2282,21300.0
2012-08-10 14:20:00,37.46,37.47,37.46,37.47,5500.0,24.2217,24.2282,24.2217,24.2282,5500.0
2012-08-10 14:25:00,37.46,37.49,37.46,37.48,82600.0,24.2217,24.2411,24.2217,24.2347,82600.0
2012-08-10 14:30:00,37.48,37.49,37.48,37.49,3900.0,24.2347,24.2411,24.2347,24.2411,3900.0
2012-08-10 14:35:00,37.49,37.49,37.47,37.48,21100.0,24.2411,24.2411,24.2282,24.2347,21100.0
2012-08-10 14:40:00,37.47,37.49,37.47,37.48,12200.0,24.2282,24.2411,24.2282,24.2347,12200.0
2012-08-10 14:45:00,37.48,37.49,37.47,37.49,131900.0,24.2347,24.2411,24.2282,24.2411,131900.0
2012-08-10 14:50:00,37.48,37.49,37.48,37.49,27500.0,24.2347,24.2411,24.2347,24.2411,27500.0
2012-08-10 14:55:00,37.48,37.5,37.48,37.49,32100.0,24.2347,24.2476,24.2347,24.2411,32100.0
2012-08-10 15:00:00,37.49,37.5,37.48,37.49,45700.0,24.2411,24.2476,24.2347,24.2411,45700.0
2012-08-10 15:05:00,37.49,37.5,37.48,37.5,35000.0,24.2411,24.2476,24.2347,24.2476,35000.0
2012-08-10 15:10:00,37.5,37.51,37.49,37.51,31300.0,24.2476,24.2541,24.2411,24.2541,31300.0
2012-08-10 15:15:00,37.5,37.52,37.49,37.52,37500.0,24.2476,24.2605,24.2411,24.2605,37500.0
2012-08-10 15:20:00,37.52,37.53,37.51,37.52,172500.0,24.2605,24.267,24.2541,24.2605,172500.0
2012-08-10 15:25:00,37.52,37.54,37.51,37.54,136800.0,24.2605,24.2735,24.2541,24.2735,136800.0
2012-08-10 15:30:00,37.54,37.55,37.52,37.53,182000.0,24.2735,24.2799,24.2605,24.267,182000.0
2012-08-10 15:35:00,37.53,37.55,37.53,37.55,177000.0,24.267,24.2799,24.267,24.2799,177000.0
2012-08-10 15:40:00,37.55,37.58,37.53,37.58,61400.0,24.2799,24.2993,24.267,24.2993,61400.0
2012-08-10 15:45:00,37.57,37.6,37.57,37.59,173900.0,24.2929,24.3122,24.2929,24.3058,173900.0
2012-08-10 15:50:00,37.6,37.6,37.56,37.58,208100.0,24.3122,24.3122,24.2864,24.2993,208100.0
2012-08-10 15:55:00,37.59,37.6,37.55,37.56,667800.0,24.3058,24.3122,24.2799,24.2864,667800.0
2012-08-13 09:30:00,37.46,37.54,37.44,37.5,123200.0,24.2217,24.2735,24.2088,24.2476,123200.0
2012-08-13 09:35:00,37.49,37.51,37.47,37.49,40700.0,24.2411,24.2541,24.2282,24.2411,40700.0
2012-08-13 09:40:00,37.49,37.5,37.45,37.45,13900.0,24.2411,24.2476,24.2153,24.2153,13900.0
2012-08-13 09:45:00,37.45,37.46,37.44,37.45,26300.0,24.2153,24.2217,24.2088,24.2153,26300.0
2012-08-13 09:50:00,37.45,37.46,37.44,37.46,17400.0,24.2153,24.2217,24.2088,24.2217,17400.0
2012-08-13 09:55:00,37.47,37.47,37.43,37.44,23500.0,24.2282,24.2282,24.2023,24.2088,23500.0
2012-08-13 10:00:00,37.44,37.46,37.44,37.46,16600.0,24.2088,24.2217,24.2088,24.2217,16600.0
2012-08-13 10:05:00,37.46,37.49,37.43,37.48,36600.0,24.2217,24.2411,24.2023,24.2347,36600.0
2012-08-13 10:10:00,37.48,37.48,37.46,37.46,16000.0,24.2347,24.2347,24.2217,24.2217,16000.0
2012-08-13 10:15:00,37.45,37.5,37.45,37.5,16900.0,24.2153,24.2476,24.2153,24.2476,16900.0
2012-08-13 10:20:00,37.49,37.5,37.42,37.42,42700.0,24.2411,24.2476,24.1959,24.1959,42700.0
2012-08-13 10:25:00,37.42,37.47,37.42,37.46,59400.0,24.1959,24.2282,24.1959,24.2217,59400.0
2012-08-13 10:30:00,37.45,37.45,37.41,37.44,40300.0,24.2153,24.2153,24.1894,24.2088,40300.0
2012-08-13 10:35:00,37.44,37.45,37.43,37.45,18500.0,24.2088,24.2153,24.2023,24.2153,18500.0
2012-08-13 10:40:00,37.45,37.48,37.44,37.48,25700.0,24.2153,24.2347,24.2088,24.2347,25700.0
2012-08-13 10:45:00,37.47,37.5,37.46,37.5,152200.0,24.2282,24.2476,24.2217,24.2476,152200.0
2012-08-13 10:50:00,37.5,37.5,37.44,37.44,79300.0,24.2476,24.2476,24.2088,24.2088,79300.0
2012-08-13 10:55:00,37.44,37.44,37.42,37.42,33700.0,24.2088,24.2088,24.1959,24.1959,33700.0
2012-08-13 11:00:00,37.43,37.47,37.42,37.44,54500.0,24.2023,24.2282,24.1959,24.2088,54500.0
2012-08-13 11:05:00,37.44,37.46,37.42,37.46,36400.0,24.2088,24.2217,24.1959,24.2217,36400.0
2012-08-13 11:10:00,37.45,37.45,37.44,37.45,21000.0,24.2153,24.2153,24.2088,24.2153,21000.0
2012-08-13 11:15:00,37.44,37.47,37.44,37.44,39300.0,24.2088,24.2282,24.2088,24.2088,39300.0
2012-08-13 11:20:00,37.44,37.45,37.42,37.43,58900.0,24.2088,24.2153,24.1959,24.2023,58900.0
2012-08-13 11:25:00,37.43,37.43,37.4,37.41,67400.0,24.2023,24.2023,24.1829,24.1894,67400.0
2012-08-13 11:30:00,37.41,37.44,37.41,37.43,82800.0,24.1894,24.2088,24.1894,24.2023,82800.0
2012-08-13 11:35:00,37.43,37.43,37.4,37.4,49000.0,24.2023,24.2023,24.1829,24.1829,49000.0
2012-08-13 11:40:00,37.41,37.42,37.4,37.41,35800.0,24.1894,24.1959,24.1829,24.1894,35800.0
2012-08-13 11:45:00,37.41,37.42,37.4,37.41,22400.0,24.1894,24.1959,24.1829,24.1894,22400.0
2012-08-13 11:50:00,37.4,37.42,37.4,37.4,24000.0,24.1829,24.1959,24.1829,24.1829,24000.0
2012-08-13 11:55:00,37.41,37.43,37.4,37.42,17700.0,24.1894,24.2023,24.1829,24.1959,17700.0
2012-08-13 12:00:00,37.43,37.44,37.41,37.42,11100.0,24.2023,24.2088,24.1894,24.1959,11100.0
2012-08-13 12:05:00,37.42,37.42,37.39,37.4,36000.0,24.1959,24.1959,24.1765,24.1829,36000.0
2012-08-13 12:10:00,37.4,37.4,37.39,37.4,12000.0,24.1829,24.1829,24.1765,24.1829,12000.0
2012-08-13 12:15:00,37.4,37.43,37.4,37.41,11800.0,24.1829,24.2023,24.1829,24.1894,11800.0
2012-08-13 12:20:00,37.41,37.41,37.39,37.39,12200.0,24.1894,24.1894,24.1765,24.1765,12200.0
2012-08-13 12:25:00,37.39,37.4,37.39,37.39,17600.0,24.1765,24.1829,24.1765,24.1765,17600.0
2012-08-13 12:30:00,37.4,37.41,37.39,37.39,9800.0,24.1829,24.1894,24.1765,24.1765,9800.0
2012-08-13 12:35:00,37.39,37.39,37.38,37.39,13900.0,24.1765,24.1765,24.17,24.1765,13900.0
2012-08-13 12:40:00,37.38,37.4,37.37,37.4,12900.0,24.17,24.1829,24.1635,24.1829,12900.0
2012-08-13 12:45:00,37.4,37.41,37.38,37.41,23800.0,24.1829,24.1894,24.17,24.1894,23800.0
2012-08-13 12:50:00,37.41,37.43,37.41,37.42,21100.0,24.1894,24.2023,24.1894,24.1959,21100.0
2012-08-13 12:55:00,37.42,37.42,37.41,37.42,10000.0,24.1959,24.1959,24.1894,24.1959,10000.0
2012-08-13 13:00:00,37.41,37.42,37.4,37.41,24000.0,24.1894,24.1959,24.1829,24.1894,24000.0
2012-08-13 13:05:00,37.4,37.41,37.4,37.41,5100.0,24.1829,24.1894,24.1829,24.1894,5100.0
2012-08-13 13:10:00,37.41,37.41,37.4,37.4,28200.0,24.1894,24.1894,24.1829,24.1829,28200.0
2012-08-13 13:15:00,37.41,37.41,37.4,37.41,8100.0,24.1894,24.1894,24.1829,24.1894,8100.0
2012-08-13 13:20:00,37.41,37.42,37.39,37.42,34400.0,24.1894,24.1959,24.1765,24.1959,34400.0
2012-08-13 13:25:00,37.41,37.41,37.38,37.38,20500.0,24.1894,24.1894,24.17,24.17,20500.0
2012-08-13 13:30:00,37.38,37.39,37.38,37.38,6400.0,24.17,24.1765,24.17,24.17,6400.0
2012-08-13 13:35:00,37.38,37.41,37.38,37.41,23400.0,24.17,24.1894,24.17,24.1894,23400.0
2012-08-13 13:40:00,37.41,37.42,37.4,37.42,117200.0,24.1894,24.1959,24.1829,24.1959,117200.0
2012-08-13 13:45:00,37.42,37.43,37.41,37.43,14700.0,24.1959,24.2023,24.1894,24.2023,14700.0
2012-08-13 13:50:00,37.43,37.44,37.4,37.41,36500.0,24.2023,24.2088,24.1829,24.1894,36500.0
2012-08-13 13:55:00,37.41,37.42,37.4,37.42,23200.0,24.1894,24.1959,24.1829,24.1959,23200.0
2012-08-13 14:00:00,37.42,37.43,37.4,37.41,20800.0,24.1959,24.2023,24.1829,24.1894,20800.0
2012-08-13 14:05:00,37.4,37.4,37.39,37.39,7600.0,24.1829,24.1829,24.1765,24.1765,7600.0
2012-08-13 14:10:00,37.39,37.43,37.39,37.43,13200.0,24.1765,24.2023,24.1765,24.2023,13200.0
2012-08-13 14:15:00,37.43,37.43,37.41,37.41,14600.0,24.2023,24.2023,24.1894,24.1894,14600.0
2012-08-13 14:20:00,37.42,37.44,37.41,37.44,75300.0,24.1959,24.2088,24.1894,24.2088,75300.0
2012-08-13 14:25:00,37.45,37.46,37.43,37.43,50800.0,24.2153,24.2217,24.2023,24.2023,50800.0
2012-08-13 14:30:00,37.43,37.44,37.43,37.44,12000.0,24.2023,24.2088,24.2023,24.2088,12000.0
2012-08-13 14:35:00,37.43,37.45,37.42,37.45,49100.0,24.2023,24.2153,24.1959,24.2153,49100.0
2012-08-13 14:40:00,37.45,37.46,37.44,37.44,27100.0,24.2153,24.2217,24.2088,24.2088,27100.0
2012-08-13 14:45:00,37.44,37.46,37.44,37.46,20700.0,24.2088,24.2217,24.2088,24.2217,20700.0
2012-08-13 14:50:00,37.46,37.5,37.45,37.49,20500.0,24.2217,24.2476,24.2153,24.2411,20500.0
2012-08-13 14:55:00,37.49,37.5,37.47,37.48,34400.0,24.2411,24.2476,24.2282,24.2347,34400.0
2012-08-13 15:00:00,37.48,37.48,37.47,37.48,65700.0,24.2347,24.2347,24.2282,24.2347,65700.0
2012-08-13 15:05:00,37.48,37.48,37.47,37.48,8900.0,24.2347,24.2347,24.2282,24.2347,8900.0
2012-08-13 15:10:00,37.47,37.48,37.47,37.48,14300.0,24.2282,24.2347,24.2282,24.2347,14300.0
2012-08-13 15:15:00,37.48,37.48,37.45,37.45,45900.0,24.2347,24.2347,24.2153,24.2153,45900.0
2012-08-13 15:20:00,37.45,37.47,37.45,37.45,38000.0,24.2153,24.2282,24.2153,24.2153,38000.0
2012-08-13 15:25:00,37.45,37.47,37.44,37.44,55100.0,24.2153,24.2282,24.2088,24.2088,55100.0
2012-08-13 15:30:00,37.44,37.44,37.43,37.43,146300.0,24.2088,24.2088,24.2023,24.2023,146300.0
2012-08-13 15:35:00,37.43,37.47,37.42,37.45,137400.0,24.2023,24.2282,24.1959,24.2153,137400.0
2012-08-13 15:40:00,37.45,37.45,37.44,37.45,123800.0,24.2153,24.2153,24.2088,24.2153,123800.0
2012-08-13 15:45:00,37.45,37.47,37.44,37.45,98600.0,24.2153,24.2282,24.2088,24.2153,98600.0
2012-08-13 15:50:00,37.45,37.45,37.43,37.45,36600.0,24.2153,24.2153,24.2023,24.2153,36600.0
2012-08-13 15:55:00,37.44,37.49,37.44,37.48,422000.0,24.2088,24.2411,24.2088,24.2347,422000.0
2012-08-14 09:30:00,37.57,37.62,37.5,37.5,237900.0,24.2929,24.3252,24.2476,24.2476,237900.0
2012-08-14 09:35:00,37.5,37.53,37.5,37.51,118300.0,24.2476,24.267,24.2476,24.2541,118300.0
2012-08-14 09:40:00,37.49,37.5,37.48,37.49,37600.0,24.2411,24.2476,24.2347,24.2411,37600.0
2012-08-14 09:45:00,37.49,37.49,37.43,37.43,40000.0,24.2411,24.2411,24.2023,24.2023,40000.0
2012-08-14 09:50:00,37.43,37.44,37.42,37.44,49400.0,24.2023,24.2088,24.1959,24.2088,49400.0
2012-08-14 09:55:00,37.43,37.44,37.41,37.42,40500.0,24.2023,24.2088,24.1894,24.1959,40500.0
2012-08-14 10:00:00,37.43,37.47,37.43,37.47,42500.0,24.2023,24.2282,24.2023,24.2282,42500.0
2012-08-14 10:05:00,37.46,37.47,37.43,37.43,46100.0,24.2217,24.2282,24.2023,24.2023,46100.0
2012-08-14 10:10:00,37.44,37.46,37.42,37.43,47200.0,24.2088,24.2217,24.1959,24.2023,47200.0
2012-08-14 10:15:00,37.43,37.44,37.41,37.43,85300.0,24.2023,24.2088,24.1894,24.2023,85300.0
2012-08-14 10:20:00,37.44,37.47,37.43,37.44,143300.0,24.2088,24.2282,24.2023,24.2088,143300.0
2012-08-14 10:25:00,37.43,37.43,37.4,37.41,23000.0,24.2023,24.2023,24.1829,24.1894,23000.0
2012-08-14 10:30:00,37.41,37.41,37.37,37.4,53700.0,24.1894,24.1894,24.1635,24.1829,53700.0
2012-08-14 10:35:00,37.4,37.41,37.38,37.4,183400.0,24.1829,24.1894,24.17,24.1829,183400.0
2012-08-14 10:40:00,37.4,37.41,37.4,37.41,11800.0,24.1829,24.1894,24.1829,24.1894,11800.0
2012-08-14 10:45:00,37.41,37.41,37.39,37.39,20100.0,24.1894,24.1894,24.1765,24.1765,20100.0
2012-08-14 10:50:00,37.39,37.4,37.38,37.38,35800.0,24.1765,24.1829,24.17,24.17,35800.0
2012-08-14 10:55:00,37.38,37.39,37.37,37.39,16200.0,24.17,24.1765,24.1635,24.1765,16200.0
2012-08-14 11:00:00,37.39,37.39,37.37,37.38,34900.0,24.1765,24.1765,24.1635,24.17,34900.0
2012-08-14 11:05:00,37.38,37.39,37.36,37.38,26200.0,24.17,24.1765,24.1571,24.17,26200.0
2012-08-14 11:10:00,37.37,37.4,37.36,37.4,63500.0,24.1635,24.1829,24.1571,24.1829,63500.0
2012-08-14 11:15:00,37.39,37.4,37.39,37.4,71700.0,24.1765,24.1829,24.1765,24.1829,71700.0
2012-08-14 11:20:00,37.39,37.41,37.38,37.41,22000.0,24.1765,24.1894,24.17,24.1894,22000.0
2012-08-14 11:25:00,37.4,37.42,37.4,37.41,13300.0,24.1829,24.1959,24.1829,24.1894,13300.0
2012-08-14 11:30:00,37.42,37.43,37.4,37.42,202000.0,24.1959,24.2023,24.1829,24.1959,202000.0
2012-08-14 11:35:00,37.41,37.43,37.41,37.42,33600.0,24.1894,24.2023,24.1894,24.1959,33600.0
2012-08-14 11:40:00,37.43,37.43,37.41,37.43,9700.0,24.2023,24.2023,24.1894,24.2023,9700.0
2012-08-14 11:45:00,37.43,37.45,37.43,37.43,27200.0,24.2023,24.2153,24.2023,24.2023,27200.0
2012-08-14 11:50:00,37.43,37.46,37.43,37.46,19500.0,24.2023,24.2217,24.2023,24.2217,19500.0
2012-08-14 11:55:00,37.45,37.49,37.45,37.49,133200.0,24.2153,24.2411,24.2153,24.2411,133200.0
2012-08-14 12:00:00,37.49,37.49,37.47,37.49,74600.0,24.2411,24.2411,24.2282,24.2411,74600.0
2012-08-14 12:05:00,37.48,37.49,37.46,37.46,44500.0,24.2347,24.2411,24.2217,24.2217,44500.0
2012-08-14 12:10:00,37.46,37.48,37.44,37.48,65400.0,24.2217,24.2347,24.2088,24.2347,65400.0
2012-08-14 12:15:00,37.47,37.47,37.46,37.47,10200.0,24.2282,24.2282,24.2217,24.2282,10200.0
2012-08-14 12:20:00,37.47,37.47,37.46,37.47,156700.0,24.2282,24.2282,24.2217,24.2282,156700.0
2012-08-14 12:25:00,37.47,37.48,37.46,37.48,192000.0,24.2282,24.2347,24.2217,24.2347,192000.0
2012-08-14 12:30:00,37.48,37.5,37.48,37.49,37300.0,24.2347,24.2476,24.2347,24.2411,37300.0
2012-08-14 12:35:00,37.49,37.52,37.49,37.5,102700.0,24.2411,24.2605,24.2411,24.2476,102700.0
2012-08-14 12:40:00,37.49,37.55,37.49,37.53,285500.0,24.2411,24.2799,24.2411,24.267,285500.0
2012-08-14 12:45:00,37.53,37.53,37.52,37.53,47500.0,24.267,24.267,24.2605,24.267,47500.0
2012-08-14 12:50:00,37.53,37.53,37.51,37.53,14700.0,24.267,24.267,24.2541,24.267,14700.0
2012-08-14 12:55:00,37.52,37.52,37.5,37.5,16500.0,24.2605,24.2605,24.2476,24.2476,16500.0
2012-08-14 13:00:00,37.51,37.52,37.5,37.52,16400.0,24.2541,24.2605,24.2476,24.2605,16400.0
2012-08-14 13:05:00,37.51,37.52,37.48,37.49,18600.0,24.2541,24.2605,24.2347,24.2411,18600.0
2012-08-14 13:10:00,37.48,37.49,37.47,37.49,23600.0,24.2347,24.2411,24.2282,24.2411,23600.0
2012-08-14 13:15:00,37.48,37.49,37.47,37.48,6600.0,24.2347,24.2411,24.2282,24.2347,6600.0
2012-08-14 13:20:00,37.48,37.49,37.46,37.49,51600.0,24.2347,24.2411,24.2217,24.2411,51600.0
2012-08-14 13:25:00,37.49,37.49,37.46,37.47,3300.0,24.2411,24.2411,24.2217,24.2282,3300.0
2012-08-14 13:30:00,37.47,37.48,37.46,37.48,4600.0,24.2282,24.2347,24.2217,24.2347,4600.0
2012-08-14 13:35:00,37.48,37.48,37.46,37.46,102000.0,24.2347,24.2347,24.2217,24.2217,102000.0
2012-08-14 13:40:00,37.46,37.48,37.46,37.48,72100.0,24.2217,24.2347,24.2217,24.2347,72100.0
2012-08-14 13:45:00,37.47,37.47,37.45,37.46,6900.0,24.2282,24.2282,24.2153,24.2217,6900.0
2012-08-14 13:50:00,37.46,37.46,37.41,37.41,298200.0,24.2217,24.2217,24.1894,24.1894,298200.0
2012-08-14 13:55:00,37.41,37.45,37.41,37.45,482400.0,24.1894,24.2153,24.1894,24.2153,482400.0
2012-08-14 14:00:00,37.45,37.45,37.44,37.45,72100.0,24.2153,24.2153,24.2088,24.2153,72100.0
2012-08-14 14:05:00,37.44,37.47,37.44,37.45,77200.0,24.2088,24.2282,24.2088,24.2153,77200.0
2012-08-14 14:10:00,37.45,37.47,37.45,37.46,106900.0,24.2153,24.2282,24.2153,24.2217,106900.0
2012-08-14 14:15:00,37.46,37.49,37.46,37.48,48100.0,24.2217,24.2411,24.2217,24.2347,48100.0
2012-08-14 14:20:00,37.47,37.49,37.47,37.49,17600.0,24.2282,24.2411,24.2282,24.2411,17600.0
2012-08-14 14:25:00,37.48,37.49,37.47,37.48,23000.0,24.2347,24.2411,24.2282,24.2347,23000.0
2012-08-14 14:30:00,37.48,37.48,37.47,37.48,13000.0,24.2347,24.2347,24.2282,24.2347,13000.0
2012-08-14 14:35:00,37.47,37.48,37.45,37.45,13800.0,24.2282,24.2347,24.2153,24.2153,13800.0
2012-08-14 14:40:00,37.44,37.49,37.44,37.48,15800.0,24.2088,24.2411,24.2088,24.2347,15800.0
2012-08-14 14:45:00,37.48,37.5,37.48,37.5,36000.0,24.2347,24.2476,24.2347,24.2476,36000.0
2012-08-14 14:50:00,37.49,37.49,37.48,37.49,4600.0,24.2411,24.2411,24.2347,24.2411,4600.0
2012-08-14 14:55:00,37.49,37.52,37.48,37.5,41100.0,24.2411,24.2605,24.2347,24.2476,41100.0
2012-08-14 15:00:00,37.51,37.52,37.5,37.51,38200.0,24.2541,24.2605,24.2476,24.2541,38200.0
2012-08-14 15:05:00,37.51,37.51,37.48,37.49,29600.0,24.2541,24.2541,24.2347,24.2411,29600.0
2012-08-14 15:10:00,37.48,37.5,37.47,37.49,50700.0,24.2347,24.2476,24.2282,24.2411,50700.0
2012-08-14 15:15:00,37.48,37.5,37.48,37.5,6500.0,24.2347,24.2476,24.2347,24.2476,6500.0
2012-08-14 15:20:00,37.49,37.51,37.49,37.5,25400.0,24.2411,24.2541,24.2411,24.2476,25400.0
2012-08-14 15:25:00,37.5,37.51,37.49,37.51,11100.0,24.2476,24.2541,24.2411,24.2541,11100.0
2012-08-14 15:30:00,37.5,37.5,37.46,37.48,292700.0,24.2476,24.2476,24.2217,24.2347,292700.0
2012-08-14 15:35:00,37.47,37.48,37.44,37.48,405700.0,24.2282,24.2347,24.2088,24.2347,405700.0
2012-08-14 15:40:00,37.47,37.48,37.44,37.45,301500.0,24.2282,24.2347,24.2088,24.2153,301500.0
2012-08-14 15:45:00,37.45,37.48,37.43,37.45,308600.0,24.2153,24.2347,24.2023,24.2153,308600.0
2012-08-14 15:50:00,37.44,37.45,37.4,37.43,167500.0,24.2088,24.2153,24.1829,24.2023,167500.0
2012-08-14 15:55:00,37.43,37.47,37.42,37.46,425400.0,24.2023,24.2282,24.1959,24.2217,425400.0
2012-08-15 09:30:00,37.42,37.44,37.33,37.38,53800.0,24.1959,24.2088,24.1377,24.17,53800.0
2012-08-15 09:35:00,37.38,37.39,37.34,37.36,32500.0,24.17,24.1765,24.1441,24.1571,32500.0
2012-08-15 09:40:00,37.36,37.41,37.36,37.38,23100.0,24.1571,24.1894,24.1571,24.17,23100.0
2012-08-15 09:45:00,37.38,37.4,37.33,37.4,96400.0,24.17,24.1829,24.1377,24.1829,96400.0
2012-08-15 09:50:00,37.4,37.42,37.38,37.41,25200.0,24.1829,24.1959,24.17,24.1894,25200.0
2012-08-15 09:55:00,37.41,37.43,37.39,37.4,24300.0,24.1894,24.2023,24.1765,24.1829,24300.0
2012-08-15 10:00:00,37.4,37.43,37.4,37.43,26600.0,24.1829,24.2023,24.1829,24.2023,26600.0
2012-08-15 10:05:00,37.43,37.43,37.4,37.42,15700.0,24.2023,24.2023,24.1829,24.1959,15700.0
2012-08-15 10:10:00,37.42,37.44,37.41,37.44,39000.0,24.1959,24.2088,24.1894,24.2088,39000.0
2012-08-15 10:15:00,37.44,37.45,37.43,37.44,36200.0,24.2088,24.2153,24.2023,24.2088,36200.0
2012-08-15 10:20:00,37.44,37.44,37.4,37.41,146900.0,24.2088,24.2088,24.1829,24.1894,146900.0
2012-08-15 10:25:00,37.41,37.42,37.37,37.37,100700.0,24.1894,24.1959,24.1635,24.1635,100700.0
2012-08-15 10:30:00,37.37,37.38,37.36,37.38,43000.0,24.1635,24.17,24.1571,24.17,43000.0
2012-08-15 10:35:00,37.37,37.41,37.37,37.4,24700.0,24.1635,24.1894,24.1635,24.1829,24700.0
2012-08-15 10:40:00,37.4,37.4,37.35,37.38,390000.0,24.1829,24.1829,24.1506,24.17,390000.0
2012-08-15 10:45:00,37.38,37.39,37.36,37.37,115400.0,24.17,24.1765,24.1571,24.1635,115400.0
2012-08-15 10:50:00,37.36,37.37,37.33,37.34,139100.0,24.1571,24.1635,24.1377,24.1441,139100.0
2012-08-15 10:55:00,37.34,37.38,37.34,37.37,28700.0,24.1441,24.17,24.1441,24.1635,28700.0
2012-08-15 11:00:00,37.36,37.38,37.35,37.38,10500.0,24.1571,24.17,24.1506,24.17,10500.0
2012-08-15 11:05:00,37.38,37.38,37.36,37.37,12900.0,24.17,24.17,24.1571,24.1635,12900.0
2012-08-15 11:10:00,37.37,37.37,37.35,37.37,21300.0,24.1635,24.1635,24.1506,24.1635,21300.0
2012-08-15 11:15:00,37.37,37.38,37.36,37.37,7800.0,24.1635,24.17,24.1571,24.1635,7800.0
2012-08-15 11:20:00,37.37,37.38,37.36,37.38,68700.0,24.1635,24.17,24.1571,24.17,68700.0
2012-08-15 11:25:00,37.38,37.38,37.36,37.38,34100.0,24.17,24.17,24.1571,24.17,34100.0
2012-08-15 11:30:00,37.38,37.39,37.36,37.38,246700.0,24.17,24.1765,24.1571,24.17,246700.0
2012-08-15 11:35:00,37.38,37.39,37.38,37.39,27300.0,24.17,24.1765,24.17,24.1765,27300.0
2012-08-15 11:40:00,37.39,37.39,37.38,37.38,59100.0,24.1765,24.1765,24.17,24.17,59100.0
2012-08-15 11:45:00,37.39,37.39,37.38,37.39,14200.0,24.1765,24.1765,24.17,24.1765,14200.0
2012-08-15 11:50:00,37.4,37.4,37.37,37.37,42600.0,24.1829,24.1829,24.1635,24.1635,42600.0
2012-08-15 11:55:00,37.37,37.4,37.37,37.39,21700.0,24.1635,24.1829,24.1635,24.1765,21700.0
2012-08-15 12:00:00,37.4,37.42,37.4,37.42,44300.0,24.1829,24.1959,24.1829,24.1959,44300.0
2012-08-15 12:05:00,37.43,37.43,37.4,37.4,14900.0,24.2023,24.2023,24.1829,24.1829,14900.0
2012-08-15 12:10:00,37.4,37.4,37.37,37.37,183500.0,24.1829,24.1829,24.1635,24.1635,183500.0
2012-08-15 12:15:00,37.38,37.39,37.38,37.39,48700.0,24.17,24.1765,24.17,24.1765,48700.0
2012-08-15 12:20:00,37.39,37.4,37.38,37.4,19100.0,24.1765,24.1829,24.17,24.1829,19100.0
2012-08-15 12:25:00,37.4,37.4,37.39,37.4,30500.0,24.1829,24.1829,24.1765,24.1829,30500.0
2012-08-15 12:30:00,37.41,37.41,37.4,37.4,45300.0,24.1894,24.1894,24.1829,24.1829,45300.0
2012-08-15 12:35:00,37.4,37.4,37.38,37.39,19200.0,24.1829,24.1829,24.17,24.1765,19200.0
2012-08-15 12:40:00,37.39,37.39,37.38,37.38,15200.0,24.1765,24.1765,24.17,24.17,15200.0
2012-08-15 12:45:00,37.38,37.39,37.37,37.37,28500.0,24.17,24.1765,24.1635,24.1635,28500.0
2012-08-15 12:50:00,37.37,37.39,37.37,37.39,37200.0,24.1635,24.1765,24.1635,24.1765,37200.0
2012-08-15 12:55:00,37.39,37.39,37.38,37.38,28000.0,24.1765,24.1765,24.17,24.17,28000.0
2012-08-15 13:00:00,37.38,37.39,37.36,37.36,36300.0,24.17,24.1765,24.1571,24.1571,36300.0
2012-08-15 13:05:00,37.36,37.37,37.35,37.36,17400.0,24.1571,24.1635,24.1506,24.1571,17400.0
2012-08-15 13:10:00,37.36,37.36,37.35,37.35,22400.0,24.1571,24.1571,24.1506,24.1506,22400.0
2012-08-15 13:15:00,37.35,37.36,37.33,37.33,20100.0,24.1506,24.1571,24.1377,24.1377,20100.0
2012-08-15 13:20:00,37.33,37.34,37.33,37.34,32300.0,24.1377,24.1441,24.1377,24.1441,32300.0
2012-08-15 13:25:00,37.34,37.34,37.33,37.34,13300.0,24.1441,24.1441,24.1377,24.1441,13300.0
2012-08-15 13:30:00,37.34,37.36,37.33,37.36,31900.0,24.1441,24.1571,24.1377,24.1571,31900.0
2012-08-15 13:35:00,37.36,37.36,37.35,37.36,16600.0,24.1571,24.1571,24.1506,24.1571,16600.0
2012-08-15 13:40:00,37.35,37.36,37.34,37.34,24700.0,24.1506,24.1571,24.1441,24.1441,24700.0
2012-08-15 13:45:00,37.35,37.35,37.33,37.34,34000.0,24.1506,24.1506,24.1377,24.1441,34000.0
2012-08-15 13:50:00,37.34,37.35,37.33,37.33,27600.0,24.1441,24.1506,24.1377,24.1377,27600.0
2012-08-15 13:55:00,37.33,37.34,37.33,37.34,22000.0,24.1377,24.1441,24.1377,24.1441,22000.0
2012-08-15 14:00:00,37.33,37.36,37.33,37.36,51600.0,24.1377,24.1571,24.1377,24.1571,51600.0
2012-08-15 14:05:00,37.36,37.36,37.34,37.34,20900.0,24.1571,24.1571,24.1441,24.1441,20900.0
2012-08-15 14:10:00,37.34,37.36,37.33,37.36,26100.0,24.1441,24.1571,24.1377,24.1571,26100.0
2012-08-15 14:15:00,37.36,37.37,37.35,37.37,23100.0,24.1571,24.1635,24.1506,24.1635,23100.0
2012-08-15 14:20:00,37.37,37.38,37.36,37.37,80700.0,24.1635,24.17,24.1571,24.1635,80700.0
2012-08-15 14:25:00,37.36,37.38,37.36,37.38,34000.0,24.1571,24.17,24.1571,24.17,34000.0
2012-08-15 14:30:00,37.38,37.38,37.36,37.36,51400.0,24.17,24.17,24.1571,24.1571,51400.0
2012-08-15 14:35:00,37.36,37.38,37.36,37.38,27600.0,24.1571,24.17,24.1571,24.17,27600.0
2012-08-15 14:40:00,37.38,37.4,37.37,37.39,33400.0,24.17,24.1829,24.1635,24.1765,33400.0
2012-08-15 14:45:00,37.4,37.4,37.38,37.39,63100.0,24.1829,24.1829,24.17,24.1765,63100.0
2012-08-15 14:50:00,37.39,37.4,37.38,37.39,46600.0,24.1765,24.1829,24.17,24.1765,46600.0
2012-08-15 14:55:00,37.39,37.39,37.37,37.38,25700.0,24.1765,24.1765,24.1635,24.17,25700.0
2012-08-15 15:00:00,37.39,37.4,37.38,37.39,135100.0,24.1765,24.1829,24.17,24.1765,135100.0
2012-08-15 15:05:00,37.39,37.39,37.37,37.38,100000.0,24.1765,24.1765,24.1635,24.17,100000.0
2012-08-15 15:10:00,37.38,37.38,37.36,37.37,28200.0,24.17,24.17,24.1571,24.1635,28200.0
2012-08-15 15:15:00,37.37,37.38,37.36,37.37,52800.0,24.1635,24.17,24.1571,24.1635,52800.0
2012-08-15 15:20:00,37.36,37.37,37.34,37.35,26700.0,24.1571,24.1635,24.1441,24.1506,26700.0
2012-08-15 15:25:00,37.34,37.35,37.31,37.33,63100.0,24.1441,24.1506,24.1247,24.1377,63100.0
2012-08-15 15:30:00,37.33,37.34,37.32,37.33,38300.0,24.1377,24.1441,24.1312,24.1377,38300.0
2012-08-15 15:35:00,37.33,37.33,37.32,37.33,16300.0,24.1377,24.1377,24.1312,24.1377,16300.0
2012-08-15 15:40:00,37.33,37.35,37.33,37.33,106900.0,24.1377,24.1506,24.1377,24.1377,106900.0
2012-08-15 15:45:00,37.34,37.35,37.33,37.34,174300.0,24.1441,24.1506,24.1377,24.1441,174300.0
2012-08-15 15:50:00,37.35,37.35,37.33,37.34,207300.0,24.1506,24.1506,24.1377,24.1441,207300.0
2012-08-15 15:55:00,37.35,37.35,37.29,37.29,577200.0,24.1506,24.1506,24.1118,24.1118,577200.0
2012-08-16 09:30:00,37.35,37.38,37.29,37.36,74500.0,24.1506,24.17,24.1118,24.1571,74500.0
2012-08-16 09:35:00,37.37,37.37,37.29,37.3,25500.0,24.1635,24.1635,24.1118,24.1183,25500.0
2012-08-16 09:40:00,37.28,37.28,37.19,37.2,432100.0,24.1053,24.1053,24.0471,24.0536,432100.0
2012-08-16 09:45:00,37.2,37.25,37.19,37.25,105300.0,24.0536,24.0859,24.0471,24.0859,105300.0
2012-08-16 09:50:00,37.25,37.26,37.23,37.23,19300.0,24.0859,24.0924,24.073,24.073,19300.0
2012-08-16 09:55:00,37.23,37.27,37.22,37.25,117600.0,24.073,24.0989,24.0665,24.0859,117600.0
2012-08-16 10:00:00,37.25,37.27,37.24,37.24,74400.0,24.0859,24.0989,24.0795,24.0795,74400.0
2012-08-16 10:05:00,37.25,37.27,37.24,37.25,110400.0,24.0859,24.0989,24.0795,24.0859,110400.0
2012-08-16 10:10:00,37.26,37.29,37.26,37.26,104200.0,24.0924,24.1118,24.0924,24.0924,104200.0
2012-08-16 10:15:00,37.26,37.27,37.23,37.26,97700.0,24.0924,24.0989,24.073,24.0924,97700.0
2012-08-16 10:20:00,37.26,37.29,37.26,37.27,23300.0,24.0924,24.1118,24.0924,24.0989,23300.0
2012-08-16 10:25:00,37.28,37.28,37.23,37.23,155000.0,24.1053,24.1053,24.073,24.073,155000.0
2012-08-16 10:30:00,37.24,37.27,37.23,37.27,123600.0,24.0795,24.0989,24.073,24.0989,123600.0
2012-08-16 10:35:00,37.28,37.29,37.27,37.29,119700.0,24.1053,24.1118,24.0989,24.1118,119700.0
2012-08-16 10:40:00,37.29,37.31,37.29,37.29,82900.0,24.1118,24.1247,24.1118,24.1118,82900.0
2012-08-16 10:45:00,37.28,37.28,37.25,37.25,16100.0,24.1053,24.1053,24.0859,24.0859,16100.0
2012-08-16 10:50:00,37.26,37.26,37.23,37.23,109100.0,24.0924,24.0924,24.073,24.073,109100.0
2012-08-16 10:55:00,37.24,37.24,37.22,37.23,58300.0,24.0795,24.0795,24.0665,24.073,58300.0
2012-08-16 11:00:00,37.23,37.25,37.21,37.24,399100.0,24.073,24.0859,24.0601,24.0795,399100.0
2012-08-16 11:05:00,37.24,37.27,37.23,37.26,18400.0,24.0795,24.0989,24.073,24.0924,18400.0
2012-08-16 11:10:00,37.26,37.29,37.26,37.28,43400.0,24.0924,24.1118,24.0924,24.1053,43400.0
2012-08-16 11:15:00,37.28,37.3,37.27,37.29,136300.0,24.1053,24.1183,24.0989,24.1118,136300.0
2012-08-16 11:20:00,37.29,37.29,37.27,37.27,57700.0,24.1118,24.1118,24.0989,24.0989,57700.0
2012-08-16 11:25:00,37.27,37.29,37.27,37.28,72300.0,24.0989,24.1118,24.0989,24.1053,72300.0
2012-08-16 11:30:00,37.29,37.31,37.28,37.3,119500.0,24.1118,24.1247,24.1053,24.1183,119500.0
2012-08-16 11:35:00,37.3,37.31,37.29,37.29,65400.0,24.1183,24.1247,24.1118,24.1118,65400.0
2012-08-16 11:40:00,37.3,37.3,37.29,37.3,7300.0,24.1183,24.1183,24.1118,24.1183,7300.0
2012-08-16 11:45:00,37.3,37.3,37.28,37.28,59300.0,24.1183,24.1183,24.1053,24.1053,59300.0
2012-08-16 11:50:00,37.28,37.3,37.27,37.3,32200.0,24.1053,24.1183,24.0989,24.1183,32200.0
2012-08-16 11:55:00,37.3,37.31,37.29,37.29,57000.0,24.1183,24.1247,24.1118,24.1118,57000.0
2012-08-16 12:00:00,37.29,37.3,37.29,37.3,2700.0,24.1118,24.1183,24.1118,24.1183,2700.0
2012-08-16 12:05:00,37.29,37.31,37.29,37.29,47300.0,24.1118,24.1247,24.1118,24.1118,47300.0
2012-08-16 12:10:00,37.3,37.31,37.29,37.31,31700.0,24.1183,24.1247,24.1118,24.1247,31700.0
2012-08-16 12:15:00,37.31,37.32,37.31,37.31,23500.0,24.1247,24.1312,24.1247,24.1247,23500.0
2012-08-16 12:20:00,37.32,37.33,37.31,37.33,27100.0,24.1312,24.1377,24.1247,24.1377,27100.0
2012-08-16 12:25:00,37.34,37.34,37.32,37.32,12300.0,24.1441,24.1441,24.1312,24.1312,12300.0
2012-08-16 12:30:00,37.33,37.33,37.31,37.32,20800.0,24.1377,24.1377,24.1247,24.1312,20800.0
2012-08-16 12:35:00,37.31,37.33,37.31,37.32,15500.0,24.1247,24.1377,24.1247,24.1312,15500.0
2012-08-16 12:40:00,37.33,37.33,37.3,37.3,50100.0,24.1377,24.1377,24.1183,24.1183,50100.0
2012-08-16 12:45:00,37.3,37.31,37.3,37.3,6000.0,24.1183,24.1247,24.1183,24.1183,6000.0
2012-08-16 12:50:00,37.3,37.31,37.29,37.3,16300.0,24.1183,24.1247,24.1118,24.1183,16300.0
2012-08-16 12:55:00,37.3,37.32,37.3,37.31,15300.0,24.1183,24.1312,24.1183,24.1247,15300.0
2012-08-16 13:00:00,37.3,37.31,37.3,37.31,34800.0,24.1183,24.1247,24.1183,24.1247,34800.0
2012-08-16 13:05:00,37.31,37.31,37.29,37.29,44900.0,24.1247,24.1247,24.1118,24.1118,44900.0
2012-08-16 13:10:00,37.3,37.31,37.3,37.3,7300.0,24.1183,24.1247,24.1183,24.1183,7300.0
2012-08-16 13:15:00,37.3,37.31,37.29,37.31,23300.0,24.1183,24.1247,24.1118,24.1247,23300.0
2012-08-16 13:20:00,37.3,37.3,37.3,37.3,5400.0,24.1183,24.1183,24.1183,24.1183,5400.0
2012-08-16 13:25:00,37.29,37.3,37.27,37.27,156100.0,24.1118,24.1183,24.0989,24.0989,156100.0
2012-08-16 13:30:00,37.27,37.28,37.27,37.28,63500.0,24.0989,24.1053,24.0989,24.1053,63500.0
2012-08-16 13:35:00,37.28,37.28,37.27,37.27,22400.0,24.1053,24.1053,24.0989,24.0989,22400.0
2012-08-16 13:40:00,37.27,37.28,37.25,37.25,92800.0,24.0989,24.1053,24.0859,24.0859,92800.0
2012-08-16 13:45:00,37.25,37.26,37.25,37.25,6500.0,24.0859,24.0924,24.0859,24.0859,6500.0
2012-08-16 13:50:00,37.25,37.26,37.23,37.23,37600.0,24.0859,24.0924,24.073,24.073,37600.0
2012-08-16 13:55:00,37.24,37.26,37.22,37.25,266400.0,24.0795,24.0924,24.0665,24.0859,266400.0
2012-08-16 14:00:00,37.24,37.26,37.24,37.25,63400.0,24.0795,24.0924,24.0795,24.0859,63400.0
2012-08-16 14:05:00,37.25,37.26,37.24,37.25,189400.0,24.0859,24.0924,24.0795,24.0859,189400.0
2012-08-16 14:10:00,37.24,37.25,37.22,37.22,125800.0,24.0795,24.0859,24.0665,24.0665,125800.0
2012-08-16 14:15:00,37.22,37.22,37.19,37.19,14800.0,24.0665,24.0665,24.0471,24.0471,14800.0
2012-08-16 14:20:00,37.19,37.2,37.18,37.2,52200.0,24.0471,24.0536,24.0407,24.0536,52200.0
2012-08-16 14:25:00,37.2,37.2,37.18,37.18,136700.0,24.0536,24.0536,24.0407,24.0407,136700.0
2012-08-16 14:30:00,37.19,37.22,37.19,37.22,464600.0,24.0471,24.0665,24.0471,24.0665,464600.0
2012-08-16 14:35:00,37.22,37.22,37.2,37.21,87700.0,24.0665,24.0665,24.0536,24.0601,87700.0
2012-08-16 14:40:00,37.21,37.21,37.2,37.2,64400.0,24.0601,24.0601,24.0536,24.0536,64400.0
2012-08-16 14:45:00,37.2,37.21,37.19,37.2,145500.0,24.0536,24.0601,24.0471,24.0536,145500.0
2012-08-16 14:50:00,37.2,37.21,37.18,37.19,157800.0,24.0536,24.0601,24.0407,24.0471,157800.0
2012-08-16 14:55:00,37.19,37.19,37.16,37.16,74700.0,24.0471,24.0471,24.0277,24.0277,74700.0
2012-08-16 15:00:00,37.17,37.18,37.15,37.17,69000.0,24.0342,24.0407,24.0213,24.0342,69000.0
2012-08-16 15:05:00,37.18,37.19,37.18,37.19,31400.0,24.0407,24.0471,24.0407,24.0471,31400.0
2012-08-16 15:10:00,37.19,37.2,37.18,37.2,66800.0,24.0471,24.0536,24.0407,24.0536,66800.0
2012-08-16 15:15:00,37.2,37.22,37.2,37.21,46800.0,24.0536,24.0665,24.0536,24.0601,46800.0
2012-08-16 15:20:00,37.22,37.22,37.2,37.21,73000.0,24.0665,24.0665,24.0536,24.0601,73000.0
2012-08-16 15:25:00,37.21,37.22,37.2,37.2,338300.0,24.0601,24.0665,24.0536,24.0536,338300.0
2012-08-16 15:30:00,37.2,37.21,37.2,37.2,27900.0,24.0536,24.0601,24.0536,24.0536,27900.0
2012-08-16 15:35:00,37.2,37.21,37.19,37.2,81300.0,24.0536,24.0601,24.0471,24.0536,81300.0
2012-08-16 15:40:00,37.21,37.22,37.18,37.19,162400.0,24.0601,24.0665,24.0407,24.0471,162400.0
2012-08-16 15:45:00,37.19,37.2,37.18,37.19,494300.0,24.0471,24.0536,24.0407,24.0471,494300.0
2012-08-16 15:50:00,37.2,37.2,37.18,37.19,150900.0,24.0536,24.0536,24.0407,24.0471,150900.0
2012-08-16 15:55:00,37.19,37.2,37.18,37.18,436300.0,24.0471,24.0536,24.0407,24.0407,436300.0
2012-08-17 09:30:00,37.32,37.32,37.18,37.24,62100.0,24.1312,24.1312,24.0407,24.0795,62100.0
2012-08-17 09:35:00,37.25,37.25,37.19,37.19,49400.0,24.0859,24.0859,24.0471,24.0471,49400.0
2012-08-17 09:40:00,37.19,37.2,37.12,37.14,76300.0,24.0471,24.0536,24.0019,24.0148,76300.0
2012-08-17 09:45:00,37.14,37.14,37.11,37.12,35100.0,24.0148,24.0148,23.9954,24.0019,35100.0
2012-08-17 09:50:00,37.11,37.17,37.1,37.15,167700.0,23.9954,24.0342,23.9889,24.0213,167700.0
2012-08-17 09:55:00,37.16,37.18,37.13,37.14,87000.0,24.0277,24.0407,24.0083,24.0148,87000.0
2012-08-17 10:00:00,37.14,37.16,37.11,37.16,212400.0,24.0148,24.0277,23.9954,24.0277,212400.0
2012-08-17 10:05:00,37.15,37.17,37.13,37.17,285500.0,24.0213,24.0342,24.0083,24.0342,285500.0
2012-08-17 10:10:00,37.16,37.16,37.13,37.14,168200.0,24.0277,24.0277,24.0083,24.0148,168200.0
2012-08-17 10:15:00,37.15,37.16,37.14,37.15,124700.0,24.0213,24.0277,24.0148,24.0213,124700.0
2012-08-17 10:20:00,37.16,37.16,37.13,37.14,264700.0,24.0277,24.0277,24.0083,24.0148,264700.0
2012-08-17 10:25:00,37.14,37.16,37.11,37.11,211500.0,24.0148,24.0277,23.9954,23.9954,211500.0
2012-08-17 10:30:00,37.12,37.14,37.11,37.11,43400.0,24.0019,24.0148,23.9954,23.9954,43400.0
2012-08-17 10:35:00,37.11,37.12,37.09,37.1,63800.0,23.9954,24.0019,23.9825,23.9889,63800.0
2012-08-17 10:40:00,37.09,37.11,37.08,37.08,180100.0,23.9825,23.9954,23.976,23.976,180100.0
2012-08-17 10:45:00,37.08,37.09,37.08,37.09,44000.0,23.976,23.9825,23.976,23.9825,44000.0
2012-08-17 10:50:00,37.09,37.11,37.08,37.09,130000.0,23.9825,23.9954,23.976,23.9825,130000.0
2012-08-17 10:55:00,37.09,37.1,37.07,37.07,75300.0,23.9825,23.9889,23.9695,23.9695,75300.0
2012-08-17 11:00:00,37.08,37.09,37.06,37.07,20600.0,23.976,23.9825,23.9631,23.9695,20600.0
2012-08-17 11:05:00,37.06,37.1,37.06,37.1,62100.0,23.9631,23.9889,23.9631,23.9889,62100.0
2012-08-17 11:10:00,37.09,37.11,37.09,37.09,44200.0,23.9825,23.9954,23.9825,23.9825,44200.0
2012-08-17 11:15:00,37.08,37.11,37.08,37.11,39600.0,23.976,23.9954,23.976,23.9954,39600.0
2012-08-17 11:20:00,37.1,37.1,37.08,37.08,48300.0,23.9889,23.9889,23.976,23.976,48300.0
2012-08-17 11:25:00,37.08,37.09,37.05,37.05,65100.0,23.976,23.9825,23.9566,23.9566,65100.0
2012-08-17 11:30:00,37.05,37.06,37.03,37.06,98000.0,23.9566,23.9631,23.9437,23.9631,98000.0
2012-08-17 11:35:00,37.05,37.07,37.05,37.06,230200.0,23.9566,23.9695,23.9566,23.9631,230200.0
2012-08-17 11:40:00,37.07,37.08,37.06,37.07,35600.0,23.9695,23.976,23.9631,23.9695,35600.0
2012-08-17 11:45:00,37.08,37.08,37.02,37.03,137500.0,23.976,23.976,23.9372,23.9437,137500.0
2012-08-17 11:50:00,37.04,37.08,37.04,37.08,72200.0,23.9502,23.976,23.9502,23.976,72200.0
2012-08-17 11:55:00,37.08,37.08,37.06,37.08,41700.0,23.976,23.976,23.9631,23.976,41700.0
2012-08-17 12:00:00,37.09,37.09,37.07,37.09,21900.0,23.9825,23.9825,23.9695,23.9825,21900.0
2012-08-17 12:05:00,37.09,37.1,37.08,37.08,24700.0,23.9825,23.9889,23.976,23.976,24700.0
2012-08-17 12:10:00,37.09,37.09,37.07,37.07,16200.0,23.9825,23.9825,23.9695,23.9695,16200.0
2012-08-17 12:15:00,37.07,37.07,37.06,37.06,17900.0,23.9695,23.9695,23.9631,23.9631,17900.0
2012-08-17 12:20:00,37.06,37.07,37.06,37.07,53500.0,23.9631,23.9695,23.9631,23.9695,53500.0
2012-08-17 12:25:00,37.06,37.07,37.06,37.06,12000.0,23.9631,23.9695,23.9631,23.9631,12000.0
2012-08-17 12:30:00,37.06,37.07,37.06,37.06,10700.0,23.9631,23.9695,23.9631,23.9631,10700.0
2012-08-17 12:35:00,37.06,37.07,37.05,37.05,73800.0,23.9631,23.9695,23.9566,23.9566,73800.0
2012-08-17 12:40:00,37.05,37.08,37.05,37.08,41600.0,23.9566,23.976,23.9566,23.976,41600.0
2012-08-17 12:45:00,37.07,37.09,37.07,37.08,87500.0,23.9695,23.9825,23.9695,23.976,87500.0
2012-08-17 12:50:00,37.09,37.09,37.05,37.05,60700.0,23.9825,23.9825,23.9566,23.9566,60700.0
2012-08-17 12:55:00,37.05,37.06,37.04,37.05,33500.0,23.9566,23.9631,23.9502,23.9566,33500.0
2012-08-17 13:00:00,37.05,37.07,37.05,37.07,24400.0,23.9566,23.9695,23.9566,23.9695,24400.0
2012-08-17 13:05:00,37.06,37.07,37.06,37.06,17300.0,23.9631,23.9695,23.9631,23.9631,17300.0
2012-08-17 13:10:00,37.07,37.08,37.06,37.07,21500.0,23.9695,23.976,23.9631,23.9695,21500.0
2012-08-17 13:15:00,37.08,37.08,37.07,37.08,5500.0,23.976,23.976,23.9695,23.976,5500.0
2012-08-17 13:20:00,37.07,37.08,37.07,37.08,4300.0,23.9695,23.976,23.9695,23.976,4300.0
2012-08-17 13:25:00,37.08,37.09,37.08,37.09,26200.0,23.976,23.9825,23.976,23.9825,26200.0
2012-08-17 13:30:00,37.09,37.12,37.09,37.12,73100.0,23.9825,24.0019,23.9825,24.0019,73100.0
2012-08-17 13:35:00,37.12,37.12,37.08,37.08,238000.0,24.0019,24.0019,23.976,23.976,238000.0
2012-08-17 13:40:00,37.08,37.08,37.04,37.05,383200.0,23.976,23.976,23.9502,23.9566,383200.0
2012-08-17 13:45:00,37.05,37.07,37.05,37.07,54200.0,23.9566,23.9695,23.9566,23.9695,54200.0
2012-08-17 13:50:00,37.07,37.09,37.06,37.09,210200.0,23.9695,23.9825,23.9631,23.9825,210200.0
2012-08-17 13:55:00,37.1,37.1,37.08,37.08,116700.0,23.9889,23.9889,23.976,23.976,116700.0
2012-08-17 14:00:00,37.09,37.09,37.07,37.08,26400.0,23.9825,23.9825,23.9695,23.976,26400.0
2012-08-17 14:05:00,37.07,37.09,37.07,37.08,78800.0,23.9695,23.9825,23.9695,23.976,78800.0
2012-08-17 14:10:00,37.08,37.09,37.07,37.09,27100.0,23.976,23.9825,23.9695,23.9825,27100.0
2012-08-17 14:15:00,37.08,37.09,37.07,37.09,112700.0,23.976,23.9825,23.9695,23.9825,112700.0
2012-08-17 14:20:00,37.1,37.1,37.08,37.08,18500.0,23.9889,23.9889,23.976,23.976,18500.0
2012-08-17 14:25:00,37.08,37.09,37.06,37.06,48900.0,23.976,23.9825,23.9631,23.9631,48900.0
2012-08-17 14:30:00,37.07,37.08,37.06,37.06,25000.0,23.9695,23.976,23.9631,23.9631,25000.0
2012-08-17 14:35:00,37.07,37.07,37.06,37.07,6900.0,23.9695,23.9695,23.9631,23.9695,6900.0
2012-08-17 14:40:00,37.06,37.07,37.06,37.06,11500.0,23.9631,23.9695,23.9631,23.9631,11500.0
2012-08-17 14:45:00,37.07,37.08,37.06,37.07,48400.0,23.9695,23.976,23.9631,23.9695,48400.0
2012-08-17 14:50:00,37.07,37.1,37.07,37.09,36600.0,23.9695,23.9889,23.9695,23.9825,36600.0
2012-08-17 14:55:00,37.09,37.09,37.08,37.09,19500.0,23.9825,23.9825,23.976,23.9825,19500.0
2012-08-17 15:00:00,37.09,37.1,37.08,37.1,30100.0,23.9825,23.9889,23.976,23.9889,30100.0
2012-08-17 15:05:00,37.09,37.1,37.09,37.09,18900.0,23.9825,23.9889,23.9825,23.9825,18900.0
2012-08-17 15:10:00,37.09,37.1,37.08,37.08,38600.0,23.9825,23.9889,23.976,23.976,38600.0
2012-08-17 15:15:00,37.08,37.11,37.08,37.1,36400.0,23.976,23.9954,23.976,23.9889,36400.0
2012-08-17 15:20:00,37.1,37.1,37.09,37.09,23500.0,23.9889,23.9889,23.9825,23.9825,23500.0
2012-08-17 15:25:00,37.1,37.1,37.08,37.09,36800.0,23.9889,23.9889,23.976,23.9825,36800.0
2012-08-17 15:30:00,37.09,37.09,37.06,37.06,67800.0,23.9825,23.9825,23.9631,23.9631,67800.0
2012-08-17 15:35:00,37.06,37.09,37.06,37.09,67600.0,23.9631,23.9825,23.9631,23.9825,67600.0
2012-08-17 15:40:00,37.09,37.11,37.08,37.11,124900.0,23.9825,23.9954,23.976,23.9954,124900.0
2012-08-17 15:45:00,37.11,37.12,37.1,37.11,36500.0,23.9954,24.0019,23.9889,23.9954,36500.0
2012-08-17 15:50:00,37.11,37.12,37.09,37.12,167300.0,23.9954,24.0019,23.9825,24.0019,167300.0
2012-08-17 15:55:00,37.11,37.14,37.1,37.12,318400.0,23.9954,24.0148,23.9889,24.0019,318400.0
2012-08-20 09:30:00,37.05,37.09,37.03,37.03,120200.0,23.9566,23.9825,23.9437,23.9437,120200.0
2012-08-20 09:35:00,37.03,37.05,36.99,37.02,126100.0,23.9437,23.9566,23.9178,23.9372,126100.0
2012-08-20 09:40:00,37.02,37.06,37.0,37.01,167000.0,23.9372,23.9631,23.9243,23.9308,167000.0
2012-08-20 09:45:00,37.01,37.01,36.96,37.0,139500.0,23.9308,23.9308,23.8984,23.9243,139500.0
2012-08-20 09:50:00,37.0,37.0,36.98,36.98,30100.0,23.9243,23.9243,23.9114,23.9114,30100.0
2012-08-20 09:55:00,36.99,37.0,36.97,36.97,35800.0,23.9178,23.9243,23.9049,23.9049,35800.0
2012-08-20 10:00:00,36.98,36.98,36.95,36.97,20400.0,23.9114,23.9114,23.892,23.9049,20400.0
2012-08-20 10:05:00,36.98,36.99,36.97,36.98,71000.0,23.9114,23.9178,23.9049,23.9114,71000.0
2012-08-20 10:10:00,36.97,36.99,36.97,36.99,73900.0,23.9049,23.9178,23.9049,23.9178,73900.0
2012-08-20 10:15:00,37.0,37.04,36.99,37.02,37000.0,23.9243,23.9502,23.9178,23.9372,37000.0
2012-08-20 10:20:00,37.02,37.02,37.0,37.01,25300.0,23.9372,23.9372,23.9243,23.9308,25300.0
2012-08-20 10:25:00,37.02,37.05,37.02,37.03,69800.0,23.9372,23.9566,23.9372,23.9437,69800.0
2012-08-20 10:30:00,37.02,37.03,37.0,37.01,42400.0,23.9372,23.9437,23.9243,23.9308,42400.0
2012-08-20 10:35:00,37.02,37.03,37.01,37.02,26200.0,23.9372,23.9437,23.9308,23.9372,26200.0
2012-08-20 10:40:00,37.03,37.03,36.99,37.01,31600.0,23.9437,23.9437,23.9178,23.9308,31600.0
2012-08-20 10:45:00,37.01,37.02,37.0,37.0,8800.0,23.9308,23.9372,23.9243,23.9243,8800.0
2012-08-20 10:50:00,37.01,37.03,37.01,37.01,15500.0,23.9308,23.9437,23.9308,23.9308,15500.0
2012-08-20 10:55:00,37.02,37.03,37.0,37.0,28200.0,23.9372,23.9437,23.9243,23.9243,28200.0
2012-08-20 11:00:00,37.0,37.01,36.99,37.01,18100.0,23.9243,23.9308,23.9178,23.9308,18100.0
2012-08-20 11:05:00,37.01,37.04,37.01,37.03,67900.0,23.9308,23.9502,23.9308,23.9437,67900.0
2012-08-20 11:10:00,37.04,37.04,37.02,37.03,18500.0,23.9502,23.9502,23.9372,23.9437,18500.0
2012-08-20 11:15:00,37.04,37.05,37.04,37.05,38400.0,23.9502,23.9566,23.9502,23.9566,38400.0
2012-08-20 11:20:00,37.06,37.06,37.04,37.05,49700.0,23.9631,23.9631,23.9502,23.9566,49700.0
2012-08-20 11:25:00,37.04,37.05,37.01,37.01,68900.0,23.9502,23.9566,23.9308,23.9308,68900.0
2012-08-20 11:30:00,37.0,37.03,37.0,37.03,49200.0,23.9243,23.9437,23.9243,23.9437,49200.0
2012-08-20 11:35:00,37.03,37.04,37.02,37.03,29600.0,23.9437,23.9502,23.9372,23.9437,29600.0
2012-08-20 11:40:00,37.02,37.03,37.02,37.02,17600.0,23.9372,23.9437,23.9372,23.9372,17600.0
2012-08-20 11:45:00,37.03,37.03,37.01,37.02,112500.0,23.9437,23.9437,23.9308,23.9372,112500.0
2012-08-20 11:50:00,37.02,37.02,37.0,37.0,44800.0,23.9372,23.9372,23.9243,23.9243,44800.0
2012-08-20 11:55:00,37.01,37.04,37.0,37.0,72500.0,23.9308,23.9502,23.9243,23.9243,72500.0
2012-08-20 12:00:00,36.99,37.01,36.99,37.01,9200.0,23.9178,23.9308,23.9178,23.9308,9200.0
2012-08-20 12:05:00,37.01,37.02,37.01,37.01,46000.0,23.9308,23.9372,23.9308,23.9308,46000.0
2012-08-20 12:10:00,37.02,37.02,36.99,37.0,35600.0,23.9372,23.9372,23.9178,23.9243,35600.0
2012-08-20 12:15:00,37.01,37.02,37.0,37.01,14900.0,23.9308,23.9372,23.9243,23.9308,14900.0
2012-08-20 12:20:00,37.01,37.01,36.99,36.99,7400.0,23.9308,23.9308,23.9178,23.9178,7400.0
2012-08-20 12:25:00,37.0,37.03,37.0,37.03,47600.0,23.9243,23.9437,23.9243,23.9437,47600.0
2012-08-20 12:30:00,37.03,37.03,37.02,37.02,13600.0,23.9437,23.9437,23.9372,23.9372,13600.0
2012-08-20 12:35:00,37.03,37.04,37.02,37.03,11000.0,23.9437,23.9502,23.9372,23.9437,11000.0
2012-08-20 12:40:00,37.04,37.05,37.03,37.04,11300.0,23.9502,23.9566,23.9437,23.9502,11300.0
2012-08-20 12:45:00,37.05,37.05,37.03,37.04,43700.0,23.9566,23.9566,23.9437,23.9502,43700.0
2012-08-20 12:50:00,37.04,37.04,37.02,37.04,39000.0,23.9502,23.9502,23.9372,23.9502,39000.0
2012-08-20 12:55:00,37.03,37.05,37.02,37.04,20100.0,23.9437,23.9566,23.9372,23.9502,20100.0
2012-08-20 13:00:00,37.04,37.05,37.04,37.04,1400.0,23.9502,23.9566,23.9502,23.9502,1400.0
2012-08-20 13:05:00,37.05,37.05,37.04,37.05,23700.0,23.9566,23.9566,23.9502,23.9566,23700.0
2012-08-20 13:10:00,37.05,37.05,37.04,37.05,26400.0,23.9566,23.9566,23.9502,23.9566,26400.0
2012-08-20 13:15:00,37.05,37.06,37.05,37.05,10200.0,23.9566,23.9631,23.9566,23.9566,10200.0
2012-08-20 13:20:00,37.06,37.09,37.06,37.07,167900.0,23.9631,23.9825,23.9631,23.9695,167900.0
2012-08-20 13:25:00,37.08,37.08,37.07,37.07,4200.0,23.976,23.976,23.9695,23.9695,4200.0
2012-08-20 13:30:00,37.08,37.08,37.07,37.07,25700.0,23.976,23.976,23.9695,23.9695,25700.0
2012-08-20 13:35:00,37.08,37.09,37.07,37.07,20400.0,23.976,23.9825,23.9695,23.9695,20400.0
2012-08-20 13:40:00,37.07,37.08,37.06,37.08,24900.0,23.9695,23.976,23.9631,23.976,24900.0
2012-08-20 13:45:00,37.08,37.09,37.07,37.09,12100.0,23.976,23.9825,23.9695,23.9825,12100.0
2012-08-20 13:50:00,37.09,37.11,37.08,37.11,60600.0,23.9825,23.9954,23.976,23.9954,60600.0
2012-08-20 13:55:00,37.11,37.11,37.09,37.09,43300.0,23.9954,23.9954,23.9825,23.9825,43300.0
2012-08-20 14:00:00,37.09,37.1,37.08,37.1,72300.0,23.9825,23.9889,23.976,23.9889,72300.0
2012-08-20 14:05:00,37.1,37.11,37.09,37.1,78700.0,23.9889,23.9954,23.9825,23.9889,78700.0
2012-08-20 14:10:00,37.1,37.11,37.09,37.1,143400.0,23.9889,23.9954,23.9825,23.9889,143400.0
2012-08-20 14:15:00,37.11,37.12,37.1,37.11,167200.0,23.9954,24.0019,23.9889,23.9954,167200.0
2012-08-20 14:20:00,37.11,37.12,37.11,37.12,80900.0,23.9954,24.0019,23.9954,24.0019,80900.0
2012-08-20 14:25:00,37.12,37.13,37.11,37.12,155600.0,24.0019,24.0083,23.9954,24.0019,155600.0
2012-08-20 14:30:00,37.13,37.15,37.12,37.12,212200.0,24.0083,24.0213,24.0019,24.0019,212200.0
2012-08-20 14:35:00,37.12,37.13,37.11,37.13,251200.0,24.0019,24.0083,23.9954,24.0083,251200.0
2012-08-20 14:40:00,37.13,37.13,37.11,37.12,36700.0,24.0083,24.0083,23.9954,24.0019,36700.0
2012-08-20 14:45:00,37.13,37.13,37.09,37.1,48800.0,24.0083,24.0083,23.9825,23.9889,48800.0
2012-08-20 14:50:00,37.1,37.11,37.09,37.1,44000.0,23.9889,23.9954,23.9825,23.9889,44000.0
2012-08-20 14:55:00,37.1,37.11,37.1,37.1,11000.0,23.9889,23.9954,23.9889,23.9889,11000.0
2012-08-20 15:00:00,37.1,37.11,37.09,37.1,108800.0,23.9889,23.9954,23.9825,23.9889,108800.0
2012-08-20 15:05:00,37.1,37.1,37.09,37.1,60000.0,23.9889,23.9889,23.9825,23.9889,60000.0
2012-08-20 15:10:00,37.09,37.12,37.09,37.11,85600.0,23.9825,24.0019,23.9825,23.9954,85600.0
2012-08-20 15:15:00,37.11,37.13,37.11,37.12,79700.0,23.9954,24.0083,23.9954,24.0019,79700.0
2012-08-20 15:20:00,37.12,37.13,37.11,37.11,76400.0,24.0019,24.0083,23.9954,23.9954,76400.0
2012-08-20 15:25:00,37.11,37.12,37.11,37.12,44300.0,23.9954,24.0019,23.9954,24.0019,44300.0
2012-08-20 15:30:00,37.11,37.13,37.1,37.1,151400.0,23.9954,24.0083,23.9889,23.9889,151400.0
2012-08-20 15:35:00,37.11,37.13,37.1,37.12,174500.0,23.9954,24.0083,23.9889,24.0019,174500.0
2012-08-20 15:40:00,37.12,37.14,37.12,37.13,89800.0,24.0019,24.0148,24.0019,24.0083,89800.0
2012-08-20 15:45:00,37.13,37.15,37.12,37.15,202200.0,24.0083,24.0213,24.0019,24.0213,202200.0
2012-08-20 15:50:00,37.15,37.15,37.12,37.15,105600.0,24.0213,24.0213,24.0019,24.0213,105600.0
2012-08-20 15:55:00,37.14,37.16,37.14,37.16,253900.0,24.0148,24.0277,24.0148,24.0277,253900.0
2012-08-21 09:30:00,37.15,37.18,37.06,37.07,240400.0,24.0213,24.0407,23.9631,23.9695,240400.0
2012-08-21 09:35:00,37.06,37.06,36.95,36.96,279300.0,23.9631,23.9631,23.892,23.8984,279300.0
2012-08-21 09:40:00,36.96,36.98,36.93,36.96,136600.0,23.8984,23.9114,23.879,23.8984,136600.0
2012-08-21 09:45:00,36.96,37.01,36.95,36.98,50600.0,23.8984,23.9308,23.892,23.9114,50600.0
2012-08-21 09:50:00,36.98,36.98,36.96,36.97,26500.0,23.9114,23.9114,23.8984,23.9049,26500.0
2012-08-21 09:55:00,36.97,37.0,36.97,36.99,37000.0,23.9049,23.9243,23.9049,23.9178,37000.0
2012-08-21 10:00:00,36.99,37.04,36.99,37.03,140800.0,23.9178,23.9502,23.9178,23.9437,140800.0
2012-08-21 10:05:00,37.04,37.04,37.0,37.01,135800.0,23.9502,23.9502,23.9243,23.9308,135800.0
2012-08-21 10:10:00,37.01,37.03,37.01,37.03,80200.0,23.9308,23.9437,23.9308,23.9437,80200.0
2012-08-21 10:15:00,37.03,37.03,36.99,37.0,51000.0,23.9437,23.9437,23.9178,23.9243,51000.0
2012-08-21 10:20:00,37.0,37.04,37.0,37.02,31700.0,23.9243,23.9502,23.9243,23.9372,31700.0
2012-08-21 10:25:00,37.02,37.04,37.02,37.03,16500.0,23.9372,23.9502,23.9372,23.9437,16500.0
2012-08-21 10:30:00,37.04,37.06,37.04,37.05,15700.0,23.9502,23.9631,23.9502,23.9566,15700.0
2012-08-21 10:35:00,37.05,37.07,37.05,37.07,51300.0,23.9566,23.9695,23.9566,23.9695,51300.0
2012-08-21 10:40:00,37.08,37.09,37.06,37.09,95800.0,23.976,23.9825,23.9631,23.9825,95800.0
2012-08-21 10:45:00,37.1,37.14,37.1,37.13,52000.0,23.9889,24.0148,23.9889,24.0083,52000.0
2012-08-21 10:50:00,37.12,37.16,37.11,37.15,177200.0,24.0019,24.0277,23.9954,24.0213,177200.0
2012-08-21 10:55:00,37.14,37.2,37.14,37.2,44600.0,24.0148,24.0536,24.0148,24.0536,44600.0
2012-08-21 11:00:00,37.2,37.22,37.19,37.21,106200.0,24.0536,24.0665,24.0471,24.0601,106200.0
2012-08-21 11:05:00,37.21,37.21,37.16,37.17,111700.0,24.0601,24.0601,24.0277,24.0342,111700.0
2012-08-21 11:10:00,37.16,37.19,37.16,37.19,32200.0,24.0277,24.0471,24.0277,24.0471,32200.0
2012-08-21 11:15:00,37.18,37.19,37.16,37.16,83500.0,24.0407,24.0471,24.0277,24.0277,83500.0
2012-08-21 11:20:00,37.16,37.16,37.14,37.14,91700.0,24.0277,24.0277,24.0148,24.0148,91700.0
2012-08-21 11:25:00,37.15,37.16,37.11,37.11,161700.0,24.0213,24.0277,23.9954,23.9954,161700.0
2012-08-21 11:30:00,37.11,37.13,37.11,37.11,94100.0,23.9954,24.0083,23.9954,23.9954,94100.0
2012-08-21 11:35:00,37.11,37.11,37.09,37.11,41300.0,23.9954,23.9954,23.9825,23.9954,41300.0
2012-08-21 11:40:00,37.11,37.11,37.08,37.09,49200.0,23.9954,23.9954,23.976,23.9825,49200.0
2012-08-21 11:45:00,37.09,37.13,37.08,37.13,24200.0,23.9825,24.0083,23.976,24.0083,24200.0
2012-08-21 11:50:00,37.13,37.13,37.1,37.1,132700.0,24.0083,24.0083,23.9889,23.9889,132700.0
2012-08-21 11:55:00,37.1,37.1,37.05,37.05,36500.0,23.9889,23.9889,23.9566,23.9566,36500.0
2012-08-21 12:00:00,37.05,37.09,37.05,37.08,38800.0,23.9566,23.9825,23.9566,23.976,38800.0
2012-08-21 12:05:00,37.08,37.13,37.07,37.12,58000.0,23.976,24.0083,23.9695,24.0019,58000.0
2012-08-21 12:10:00,37.11,37.13,37.08,37.08,53200.0,23.9954,24.0083,23.976,23.976,53200.0
2012-08-21 12:15:00,37.08,37.09,37.06,37.09,44400.0,23.976,23.9825,23.9631,23.9825,44400.0
2012-08-21 12:20:00,37.09,37.09,37.08,37.08,14000.0,23.9825,23.9825,23.976,23.976,14000.0
2012-08-21 12:25:00,37.08,37.08,37.06,37.06,62100.0,23.976,23.976,23.9631,23.9631,62100.0
2012-08-21 12:30:00,37.06,37.08,37.01,37.01,129100.0,23.9631,23.976,23.9308,23.9308,129100.0
2012-08-21 12:35:00,37.01,37.03,37.01,37.02,87800.0,23.9308,23.9437,23.9308,23.9372,87800.0
2012-08-21 12:40:00,37.03,37.04,37.02,37.04,126700.0,23.9437,23.9502,23.9372,23.9502,126700.0
2012-08-21 12:45:00,37.05,37.07,37.03,37.07,39000.0,23.9566,23.9695,23.9437,23.9695,39000.0
2012-08-21 12:50:00,37.06,37.07,37.05,37.07,71100.0,23.9631,23.9695,23.9566,23.9695,71100.0
2012-08-21 12:55:00,37.07,37.07,37.03,37.03,89100.0,23.9695,23.9695,23.9437,23.9437,89100.0
2012-08-21 13:00:00,37.04,37.06,37.03,37.05,29400.0,23.9502,23.9631,23.9437,23.9566,29400.0
2012-08-21 13:05:00,37.06,37.08,37.05,37.07,46500.0,23.9631,23.976,23.9566,23.9695,46500.0
2012-08-21 13:10:00,37.08,37.08,37.04,37.05,182000.0,23.976,23.976,23.9502,23.9566,182000.0
2012-08-21 13:15:00,37.05,37.05,37.01,37.01,412500.0,23.9566,23.9566,23.9308,23.9308,412500.0
2012-08-21 13:20:00,37.01,37.02,37.01,37.01,28600.0,23.9308,23.9372,23.9308,23.9308,28600.0
2012-08-21 13:25:00,37.01,37.02,37.01,37.01,16700.0,23.9308,23.9372,23.9308,23.9308,16700.0
2012-08-21 13:30:00,37.01,37.02,37.01,37.01,23500.0,23.9308,23.9372,23.9308,23.9308,23500.0
2012-08-21 13:35:00,37.01,37.04,37.01,37.03,42300.0,23.9308,23.9502,23.9308,23.9437,42300.0
2012-08-21 13:40:00,37.03,37.05,37.02,37.05,206300.0,23.9437,23.9566,23.9372,23.9566,206300.0
2012-08-21 13:45:00,37.05,37.07,37.04,37.05,70600.0,23.9566,23.9695,23.9502,23.9566,70600.0
2012-08-21 13:50:00,37.05,37.07,37.05,37.06,49900.0,23.9566,23.9695,23.9566,23.9631,49900.0
2012-08-21 13:55:00,37.07,37.07,37.05,37.05,63700.0,23.9695,23.9695,23.9566,23.9566,63700.0
2012-08-21 14:00:00,37.05,37.05,37.04,37.04,48300.0,23.9566,23.9566,23.9502,23.9502,48300.0
2012-08-21 14:05:00,37.04,37.05,37.03,37.04,70500.0,23.9502,23.9566,23.9437,23.9502,70500.0
2012-08-21 14:10:00,37.04,37.06,37.03,37.04,38000.0,23.9502,23.9631,23.9437,23.9502,38000.0
2012-08-21 14:15:00,37.04,37.04,37.02,37.02,47000.0,23.9502,23.9502,23.9372,23.9372,47000.0
2012-08-21 14:20:00,37.02,37.03,37.02,37.02,52200.0,23.9372,23.9437,23.9372,23.9372,52200.0
2012-08-21 14:25:00,37.02,37.03,36.99,36.99,134700.0,23.9372,23.9437,23.9178,23.9178,134700.0
2012-08-21 14:30:00,37.0,37.0,36.98,36.98,30800.0,23.9243,23.9243,23.9114,23.9114,30800.0
2012-08-21 14:35:00,36.98,37.0,36.96,37.0,220900.0,23.9114,23.9243,23.8984,23.9243,220900.0
2012-08-21 14:40:00,37.0,37.0,36.97,36.98,87700.0,23.9243,23.9243,23.9049,23.9114,87700.0
2012-08-21 14:45:00,36.98,37.0,36.97,36.99,22400.0,23.9114,23.9243,23.9049,23.9178,22400.0
2012-08-21 14:50:00,36.99,37.0,36.97,36.98,84700.0,23.9178,23.9243,23.9049,23.9114,84700.0
2012-08-21 14:55:00,36.97,36.98,36.97,36.97,62900.0,23.9049,23.9114,23.9049,23.9049,62900.0
2012-08-21 15:00:00,36.98,36.98,36.96,36.98,42800.0,23.9114,23.9114,23.8984,23.9114,42800.0
2012-08-21 15:05:00,36.98,36.99,36.97,36.97,21300.0,23.9114,23.9178,23.9049,23.9049,21300.0
2012-08-21 15:10:00,36.97,36.98,36.96,36.96,61300.0,23.9049,23.9114,23.8984,23.8984,61300.0
2012-08-21 15:15:00,36.97,36.97,36.93,36.95,145700.0,23.9049,23.9049,23.879,23.892,145700.0
2012-08-21 15:20:00,36.95,36.97,36.95,36.96,30200.0,23.892,23.9049,23.892,23.8984,30200.0
2012-08-21 15:25:00,36.96,36.97,36.95,36.96,127300.0,23.8984,23.9049,23.892,23.8984,127300.0
2012-08-21 15:30:00,36.96,36.97,36.93,36.94,316500.0,23.8984,23.9049,23.879,23.8855,316500.0
2012-08-21 15:35:00,36.93,36.94,36.91,36.92,127300.0,23.879,23.8855,23.8661,23.8726,127300.0
2012-08-21 15:40:00,36.91,36.94,36.91,36.93,96500.0,23.8661,23.8855,23.8661,23.879,96500.0
2012-08-21 15:45:00,36.92,36.94,36.91,36.91,196200.0,23.8726,23.8855,23.8661,23.8661,196200.0
2012-08-21 15:50:00,36.91,36.93,36.91,36.92,216000.0,23.8661,23.879,23.8661,23.8726,216000.0
2012-08-21 15:55:00,36.92,36.93,36.9,36.92,962400.0,23.8726,23.879,23.8596,23.8726,962400.0
2012-08-22 09:30:00,36.85,36.95,36.81,36.89,94200.0,23.8273,23.892,23.8014,23.8532,94200.0
2012-08-22 09:35:00,36.89,36.91,36.88,36.91,90200.0,23.8532,23.8661,23.8467,23.8661,90200.0
2012-08-22 09:40:00,36.9,36.96,36.9,36.96,75200.0,23.8596,23.8984,23.8596,23.8984,75200.0
2012-08-22 09:45:00,36.96,36.97,36.91,36.92,139600.0,23.8984,23.9049,23.8661,23.8726,139600.0
2012-08-22 09:50:00,36.92,36.93,36.89,36.92,85400.0,23.8726,23.879,23.8532,23.8726,85400.0
2012-08-22 09:55:00,36.91,36.94,36.89,36.9,23800.0,23.8661,23.8855,23.8532,23.8596,23800.0
2012-08-22 10:00:00,36.9,36.91,36.86,36.86,63100.0,23.8596,23.8661,23.8338,23.8338,63100.0
2012-08-22 10:05:00,36.86,36.88,36.84,36.88,37300.0,23.8338,23.8467,23.8208,23.8467,37300.0
2012-08-22 10:10:00,36.87,36.87,36.84,36.85,111900.0,23.8402,23.8402,23.8208,23.8273,111900.0
2012-08-22 10:15:00,36.85,36.88,36.84,36.87,44000.0,23.8273,23.8467,23.8208,23.8402,44000.0
2012-08-22 10:20:00,36.87,36.89,36.85,36.86,100000.0,23.8402,23.8532,23.8273,23.8338,100000.0
2012-08-22 10:25:00,36.85,36.86,36.84,36.84,9700.0,23.8273,23.8338,23.8208,23.8208,9700.0
2012-08-22 10:30:00,36.85,36.86,36.83,36.83,37600.0,23.8273,23.8338,23.8144,23.8144,37600.0
2012-08-22 10:35:00,36.84,36.84,36.8,36.8,29200.0,23.8208,23.8208,23.795,23.795,29200.0
2012-08-22 10:40:00,36.8,36.84,36.8,36.82,80100.0,23.795,23.8208,23.795,23.8079,80100.0
2012-08-22 10:45:00,36.83,36.83,36.8,36.8,39700.0,23.8144,23.8144,23.795,23.795,39700.0
2012-08-22 10:50:00,36.8,36.8,36.78,36.8,72500.0,23.795,23.795,23.782,23.795,72500.0
2012-08-22 10:55:00,36.8,36.81,36.79,36.79,27500.0,23.795,23.8014,23.7885,23.7885,27500.0
2012-08-22 11:00:00,36.78,36.8,36.77,36.8,21300.0,23.782,23.795,23.7756,23.795,21300.0
2012-08-22 11:05:00,36.79,36.81,36.77,36.79,70900.0,23.7885,23.8014,23.7756,23.7885,70900.0
2012-08-22 11:10:00,36.79,36.81,36.78,36.81,13200.0,23.7885,23.8014,23.782,23.8014,13200.0
2012-08-22 11:15:00,36.81,36.81,36.8,36.8,1700.0,23.8014,23.8014,23.795,23.795,1700.0
2012-08-22 11:20:00,36.8,36.81,36.78,36.79,18600.0,23.795,23.8014,23.782,23.7885,18600.0
2012-08-22 11:25:00,36.8,36.81,36.8,36.8,142600.0,23.795,23.8014,23.795,23.795,142600.0
2012-08-22 11:30:00,36.8,36.81,36.77,36.78,51200.0,23.795,23.8014,23.7756,23.782,51200.0
2012-08-22 11:35:00,36.77,36.79,36.77,36.79,33900.0,23.7756,23.7885,23.7756,23.7885,33900.0
2012-08-22 11:40:00,36.79,36.79,36.77,36.79,6200.0,23.7885,23.7885,23.7756,23.7885,6200.0
2012-08-22 11:45:00,36.78,36.8,36.77,36.8,91300.0,23.782,23.795,23.7756,23.795,91300.0
2012-08-22 11:50:00,36.79,36.8,36.78,36.78,10800.0,23.7885,23.795,23.782,23.782,10800.0
2012-08-22 11:55:00,36.79,36.79,36.77,36.78,9700.0,23.7885,23.7885,23.7756,23.782,9700.0
2012-08-22 12:00:00,36.78,36.8,36.78,36.78,10100.0,23.782,23.795,23.782,23.782,10100.0
2012-08-22 12:05:00,36.79,36.8,36.77,36.78,21700.0,23.7885,23.795,23.7756,23.782,21700.0
2012-08-22 12:10:00,36.78,36.78,36.76,36.77,79800.0,23.782,23.782,23.7691,23.7756,79800.0
2012-08-22 12:15:00,36.77,36.8,36.77,36.8,63400.0,23.7756,23.795,23.7756,23.795,63400.0
2012-08-22 12:20:00,36.79,36.83,36.79,36.83,45900.0,23.7885,23.8144,23.7885,23.8144,45900.0
2012-08-22 12:25:00,36.82,36.82,36.8,36.8,278200.0,23.8079,23.8079,23.795,23.795,278200.0
2012-08-22 12:30:00,36.8,36.8,36.77,36.77,29600.0,23.795,23.795,23.7756,23.7756,29600.0
2012-08-22 12:35:00,36.78,36.8,36.77,36.8,9800.0,23.782,23.795,23.7756,23.795,9800.0
2012-08-22 12:40:00,36.8,36.8,36.78,36.78,26200.0,23.795,23.795,23.782,23.782,26200.0
2012-08-22 12:45:00,36.79,36.79,36.78,36.79,5100.0,23.7885,23.7885,23.782,23.7885,5100.0
2012-08-22 12:50:00,36.79,36.81,36.78,36.81,36400.0,23.7885,23.8014,23.782,23.8014,36400.0
2012-08-22 12:55:00,36.81,36.83,36.8,36.8,252500.0,23.8014,23.8144,23.795,23.795,252500.0
2012-08-22 13:00:00,36.8,36.81,36.79,36.79,37500.0,23.795,23.8014,23.7885,23.7885,37500.0
2012-08-22 13:05:00,36.8,36.8,36.77,36.79,21200.0,23.795,23.795,23.7756,23.7885,21200.0
2012-08-22 13:10:00,36.79,36.8,36.78,36.79,7500.0,23.7885,23.795,23.782,23.7885,7500.0
2012-08-22 13:15:00,36.8,36.81,36.79,36.8,17800.0,23.795,23.8014,23.7885,23.795,17800.0
2012-08-22 13:20:00,36.81,36.82,36.8,36.8,10500.0,23.8014,23.8079,23.795,23.795,10500.0
2012-08-22 13:25:00,36.8,36.81,36.78,36.79,62100.0,23.795,23.8014,23.782,23.7885,62100.0
2012-08-22 13:30:00,36.79,36.81,36.79,36.8,12700.0,23.7885,23.8014,23.7885,23.795,12700.0
2012-08-22 13:35:00,36.8,36.8,36.79,36.79,32900.0,23.795,23.795,23.7885,23.7885,32900.0
2012-08-22 13:40:00,36.79,36.81,36.79,36.8,17700.0,23.7885,23.8014,23.7885,23.795,17700.0
2012-08-22 13:45:00,36.81,36.81,36.8,36.8,40000.0,23.8014,23.8014,23.795,23.795,40000.0
2012-08-22 13:50:00,36.8,36.81,36.79,36.79,12400.0,23.795,23.8014,23.7885,23.7885,12400.0
2012-08-22 13:55:00,36.8,36.8,36.78,36.79,123500.0,23.795,23.795,23.782,23.7885,123500.0
2012-08-22 14:00:00,36.8,36.85,36.8,36.85,179000.0,23.795,23.8273,23.795,23.8273,179000.0
2012-08-22 14:05:00,36.84,36.87,36.82,36.83,183600.0,23.8208,23.8402,23.8079,23.8144,183600.0
2012-08-22 14:10:00,36.84,36.85,36.81,36.81,20500.0,23.8208,23.8273,23.8014,23.8014,20500.0
2012-08-22 14:15:00,36.82,36.83,36.8,36.82,47000.0,23.8079,23.8144,23.795,23.8079,47000.0
2012-08-22 14:20:00,36.82,36.83,36.78,36.78,29400.0,23.8079,23.8144,23.782,23.782,29400.0
2012-08-22 14:25:00,36.79,36.82,36.78,36.81,33500.0,23.7885,23.8079,23.782,23.8014,33500.0
2012-08-22 14:30:00,36.82,36.85,36.8,36.85,76400.0,23.8079,23.8273,23.795,23.8273,76400.0
2012-08-22 14:35:00,36.86,36.87,36.84,36.85,162300.0,23.8338,23.8402,23.8208,23.8273,162300.0
2012-08-22 14:40:00,36.85,36.87,36.85,36.86,70600.0,23.8273,23.8402,23.8273,23.8338,70600.0
2012-08-22 14:45:00,36.87,36.89,36.86,36.87,121900.0,23.8402,23.8532,23.8338,23.8402,121900.0
2012-08-22 14:50:00,36.87,36.9,36.87,36.89,26300.0,23.8402,23.8596,23.8402,23.8532,26300.0
2012-08-22 14:55:00,36.9,36.9,36.89,36.89,88300.0,23.8596,23.8596,23.8532,23.8532,88300.0
2012-08-22 15:00:00,36.89,36.89,36.87,36.89,117200.0,23.8532,23.8532,23.8402,23.8532,117200.0
2012-08-22 15:05:00,36.88,36.89,36.87,36.89,37300.0,23.8467,23.8532,23.8402,23.8532,37300.0
2012-08-22 15:10:00,36.89,36.9,36.88,36.88,33200.0,23.8532,23.8596,23.8467,23.8467,33200.0
2012-08-22 15:15:00,36.89,36.89,36.86,36.87,64900.0,23.8532,23.8532,23.8338,23.8402,64900.0
2012-08-22 15:20:00,36.88,36.88,36.86,36.87,33000.0,23.8467,23.8467,23.8338,23.8402,33000.0
2012-08-22 15:25:00,36.87,36.87,36.86,36.87,41800.0,23.8402,23.8402,23.8338,23.8402,41800.0
2012-08-22 15:30:00,36.87,36.88,36.86,36.86,73900.0,23.8402,23.8467,23.8338,23.8338,73900.0
2012-08-22 15:35:00,36.86,36.88,36.85,36.88,112000.0,23.8338,23.8467,23.8273,23.8467,112000.0
2012-08-22 15:40:00,36.88,36.9,36.87,36.88,98300.0,23.8467,23.8596,23.8402,23.8467,98300.0
2012-08-22 15:45:00,36.89,36.89,36.85,36.87,126000.0,23.8532,23.8532,23.8273,23.8402,126000.0
2012-08-22 15:50:00,36.88,36.89,36.86,36.87,107100.0,23.8467,23.8532,23.8338,23.8402,107100.0
2012-08-22 15:55:00,36.87,36.87,36.83,36.83,355800.0,23.8402,23.8402,23.8144,23.8144,355800.0
2012-08-23 09:30:00,36.83,36.84,36.75,36.76,81100.0,23.8144,23.8208,23.7626,23.7691,81100.0
2012-08-23 09:35:00,36.76,36.77,36.72,36.72,65000.0,23.7691,23.7756,23.7432,23.7432,65000.0
2012-08-23 09:40:00,36.71,36.72,36.65,36.68,96000.0,23.7368,23.7432,23.698,23.7174,96000.0
2012-08-23 09:45:00,36.68,36.68,36.62,36.66,77000.0,23.7174,23.7174,23.6786,23.7044,77000.0
2012-08-23 09:50:00,36.67,36.69,36.64,36.64,58700.0,23.7109,23.7238,23.6915,23.6915,58700.0
2012-08-23 09:55:00,36.63,36.66,36.61,36.64,26400.0,23.685,23.7044,23.6721,23.6915,26400.0
2012-08-23 10:00:00,36.64,36.67,36.63,36.63,26600.0,23.6915,23.7109,23.685,23.685,26600.0
2012-08-23 10:05:00,36.63,36.66,36.63,36.64,17300.0,23.685,23.7044,23.685,23.6915,17300.0
2012-08-23 10:10:00,36.64,36.65,36.61,36.64,45000.0,23.6915,23.698,23.6721,23.6915,45000.0
2012-08-23 10:15:00,36.65,36.65,36.59,36.6,35200.0,23.698,23.698,23.6592,23.6656,35200.0
2012-08-23 10:20:00,36.59,36.61,36.58,36.58,32800.0,23.6592,23.6721,23.6527,23.6527,32800.0
2012-08-23 10:25:00,36.59,36.61,36.58,36.59,24000.0,23.6592,23.6721,23.6527,23.6592,24000.0
2012-08-23 10:30:00,36.59,36.65,36.58,36.63,109700.0,23.6592,23.698,23.6527,23.685,109700.0
2012-08-23 10:35:00,36.63,36.63,36.62,36.63,22600.0,23.685,23.685,23.6786,23.685,22600.0
2012-08-23 10:40:00,36.62,36.63,36.6,36.6,91200.0,23.6786,23.685,23.6656,23.6656,91200.0
2012-08-23 10:45:00,36.6,36.61,36.58,36.59,91500.0,23.6656,23.6721,23.6527,23.6592,91500.0
2012-08-23 10:50:00,36.58,36.6,36.57,36.58,34400.0,23.6527,23.6656,23.6462,23.6527,34400.0
2012-08-23 10:55:00,36.58,36.58,36.57,36.58,27300.0,23.6527,23.6527,23.6462,23.6527,27300.0
2012-08-23 11:00:00,36.59,36.59,36.54,36.55,98400.0,23.6592,23.6592,23.6268,23.6333,98400.0
2012-08-23 11:05:00,36.55,36.56,36.53,36.55,83900.0,23.6333,23.6398,23.6204,23.6333,83900.0
2012-08-23 11:10:00,36.55,36.56,36.52,36.52,96800.0,23.6333,23.6398,23.6139,23.6139,96800.0
2012-08-23 11:15:00,36.52,36.54,36.5,36.53,225200.0,23.6139,23.6268,23.601,23.6204,225200.0
2012-08-23 11:20:00,36.52,36.53,36.51,36.53,97100.0,23.6139,23.6204,23.6075,23.6204,97100.0
2012-08-23 11:25:00,36.52,36.55,36.52,36.53,87500.0,23.6139,23.6333,23.6139,23.6204,87500.0
2012-08-23 11:30:00,36.52,36.52,36.5,36.5,130100.0,23.6139,23.6139,23.601,23.601,130100.0
2012-08-23 11:35:00,36.51,36.52,36.5,36.51,108600.0,23.6075,23.6139,23.601,23.6075,108600.0
2012-08-23 11:40:00,36.52,36.56,36.5,36.55,276800.0,23.6139,23.6398,23.601,23.6333,276800.0
2012-08-23 11:45:00,36.56,36.56,36.53,36.55,43500.0,23.6398,23.6398,23.6204,23.6333,43500.0
2012-08-23 11:50:00,36.54,36.56,36.54,36.55,33400.0,23.6268,23.6398,23.6268,23.6333,33400.0
2012-08-23 11:55:00,36.56,36.57,36.55,36.57,5900.0,23.6398,23.6462,23.6333,23.6462,5900.0
2012-08-23 12:00:00,36.57,36.57,36.54,36.55,64200.0,23.6462,23.6462,23.6268,23.6333,64200.0
2012-08-23 12:05:00,36.55,36.55,36.52,36.52,134600.0,23.6333,23.6333,23.6139,23.6139,134600.0
2012-08-23 12:10:00,36.52,36.54,36.51,36.52,41500.0,23.6139,23.6268,23.6075,23.6139,41500.0
2012-08-23 12:15:00,36.53,36.55,36.52,36.55,19400.0,23.6204,23.6333,23.6139,23.6333,19400.0
2012-08-23 12:20:00,36.55,36.55,36.5,36.52,63600.0,23.6333,23.6333,23.601,23.6139,63600.0
2012-08-23 12:25:00,36.53,36.53,36.52,36.53,9200.0,23.6204,23.6204,23.6139,23.6204,9200.0
2012-08-23 12:30:00,36.52,36.55,36.52,36.55,27400.0,23.6139,23.6333,23.6139,23.6333,27400.0
2012-08-23 12:35:00,36.55,36.55,36.53,36.53,24700.0,23.6333,23.6333,23.6204,23.6204,24700.0
2012-08-23 12:40:00,36.54,36.54,36.53,36.54,34000.0,23.6268,23.6268,23.6204,23.6268,34000.0
2012-08-23 12:45:00,36.54,36.54,36.52,36.52,21400.0,23.6268,23.6268,23.6139,23.6139,21400.0
2012-08-23 12:50:00,36.52,36.53,36.5,36.5,32000.0,23.6139,23.6204,23.601,23.601,32000.0
2012-08-23 12:55:00,36.5,36.51,36.49,36.5,57800.0,23.601,23.6075,23.5945,23.601,57800.0
2012-08-23 13:00:00,36.49,36.5,36.46,36.46,228500.0,23.5945,23.601,23.5751,23.5751,228500.0
2012-08-23 13:05:00,36.47,36.47,36.45,36.46,133100.0,23.5816,23.5816,23.5687,23.5751,133100.0
2012-08-23 13:10:00,36.46,36.48,36.42,36.43,100300.0,23.5751,23.5881,23.5493,23.5557,100300.0
2012-08-23 13:15:00,36.43,36.43,36.41,36.43,144300.0,23.5557,23.5557,23.5428,23.5557,144300.0
2012-08-23 13:20:00,36.42,36.44,36.42,36.43,89000.0,23.5493,23.5622,23.5493,23.5557,89000.0
2012-08-23 13:25:00,36.42,36.45,36.41,36.43,190900.0,23.5493,23.5687,23.5428,23.5557,190900.0
2012-08-23 13:30:00,36.43,36.45,36.43,36.45,58700.0,23.5557,23.5687,23.5557,23.5687,58700.0
2012-08-23 13:35:00,36.44,36.45,36.41,36.41,154800.0,23.5622,23.5687,23.5428,23.5428,154800.0
2012-08-23 13:40:00,36.41,36.44,36.41,36.44,107800.0,23.5428,23.5622,23.5428,23.5622,107800.0
2012-08-23 13:45:00,36.44,36.44,36.43,36.43,34700.0,23.5622,23.5622,23.5557,23.5557,34700.0
2012-08-23 13:50:00,36.44,36.44,36.42,36.43,254700.0,23.5622,23.5622,23.5493,23.5557,254700.0
2012-08-23 13:55:00,36.42,36.43,36.41,36.43,62000.0,23.5493,23.5557,23.5428,23.5557,62000.0
2012-08-23 14:00:00,36.43,36.45,36.43,36.44,271500.0,23.5557,23.5687,23.5557,23.5622,271500.0
2012-08-23 14:05:00,36.44,36.47,36.44,36.46,166000.0,23.5622,23.5816,23.5622,23.5751,166000.0
2012-08-23 14:10:00,36.47,36.47,36.45,36.46,108900.0,23.5816,23.5816,23.5687,23.5751,108900.0
2012-08-23 14:15:00,36.46,36.48,36.46,36.46,51000.0,23.5751,23.5881,23.5751,23.5751,51000.0
2012-08-23 14:20:00,36.46,36.47,36.45,36.46,12500.0,23.5751,23.5816,23.5687,23.5751,12500.0
2012-08-23 14:25:00,36.46,36.47,36.44,36.45,34700.0,23.5751,23.5816,23.5622,23.5687,34700.0
2012-08-23 14:30:00,36.44,36.46,36.44,36.45,17000.0,23.5622,23.5751,23.5622,23.5687,17000.0
2012-08-23 14:35:00,36.45,36.47,36.45,36.47,19600.0,23.5687,23.5816,23.5687,23.5816,19600.0
2012-08-23 14:40:00,36.46,36.47,36.46,36.47,30600.0,23.5751,23.5816,23.5751,23.5816,30600.0
2012-08-23 14:45:00,36.47,36.49,36.46,36.49,123400.0,23.5816,23.5945,23.5751,23.5945,123400.0
2012-08-23 14:50:00,36.49,36.49,36.46,36.47,66100.0,23.5945,23.5945,23.5751,23.5816,66100.0
2012-08-23 14:55:00,36.47,36.48,36.45,36.46,49000.0,23.5816,23.5881,23.5687,23.5751,49000.0
2012-08-23 15:00:00,36.46,36.47,36.45,36.46,16400.0,23.5751,23.5816,23.5687,23.5751,16400.0
2012-08-23 15:05:00,36.46,36.47,36.46,36.46,46800.0,23.5751,23.5816,23.5751,23.5751,46800.0
2012-08-23 15:10:00,36.47,36.47,36.45,36.46,80400.0,23.5816,23.5816,23.5687,23.5751,80400.0
2012-08-23 15:15:00,36.47,36.47,36.46,36.46,23000.0,23.5816,23.5816,23.5751,23.5751,23000.0
2012-08-23 15:20:00,36.47,36.47,36.44,36.45,72600.0,23.5816,23.5816,23.5622,23.5687,72600.0
2012-08-23 15:25:00,36.45,36.47,36.44,36.46,94100.0,23.5687,23.5816,23.5622,23.5751,94100.0
2012-08-23 15:30:00,36.45,36.46,36.44,36.45,43100.0,23.5687,23.5751,23.5622,23.5687,43100.0
2012-08-23 15:35:00,36.45,36.47,36.44,36.45,288500.0,23.5687,23.5816,23.5622,23.5687,288500.0
2012-08-23 15:40:00,36.45,36.47,36.44,36.46,45300.0,23.5687,23.5816,23.5622,23.5751,45300.0
2012-08-23 15:45:00,36.46,36.48,36.45,36.45,214700.0,23.5751,23.5881,23.5687,23.5687,214700.0
2012-08-23 15:50:00,36.46,36.46,36.44,36.46,197000.0,23.5751,23.5751,23.5622,23.5751,197000.0
2012-08-23 15:55:00,36.45,36.46,36.43,36.45,739600.0,23.5687,23.5751,23.5557,23.5687,739600.0
2012-08-24 09:30:00,36.35,36.52,36.35,36.51,109800.0,23.504,23.6139,23.504,23.6075,109800.0
2012-08-24 09:35:00,36.5,36.5,36.46,36.46,73200.0,23.601,23.601,23.5751,23.5751,73200.0
2012-08-24 09:40:00,36.46,36.47,36.43,36.45,42400.0,23.5751,23.5816,23.5557,23.5687,42400.0
2012-08-24 09:45:00,36.46,36.47,36.44,36.44,86000.0,23.5751,23.5816,23.5622,23.5622,86000.0
2012-08-24 09:50:00,36.44,36.46,36.43,36.45,51800.0,23.5622,23.5751,23.5557,23.5687,51800.0
2012-08-24 09:55:00,36.45,36.46,36.43,36.43,27400.0,23.5687,23.5751,23.5557,23.5557,27400.0
2012-08-24 10:00:00,36.43,36.45,36.43,36.44,23900.0,23.5557,23.5687,23.5557,23.5622,23900.0
2012-08-24 10:05:00,36.44,36.47,36.44,36.45,34800.0,23.5622,23.5816,23.5622,23.5687,34800.0
2012-08-24 10:10:00,36.45,36.46,36.45,36.45,36800.0,23.5687,23.5751,23.5687,23.5687,36800.0
2012-08-24 10:15:00,36.45,36.48,36.45,36.46,36700.0,23.5687,23.5881,23.5687,23.5751,36700.0
2012-08-24 10:20:00,36.46,36.47,36.45,36.45,6500.0,23.5751,23.5816,23.5687,23.5687,6500.0
2012-08-24 10:25:00,36.46,36.46,36.44,36.44,26600.0,23.5751,23.5751,23.5622,23.5622,26600.0
2012-08-24 10:30:00,36.44,36.46,36.43,36.46,23000.0,23.5622,23.5751,23.5557,23.5751,23000.0
2012-08-24 10:35:00,36.45,36.49,36.45,36.49,27800.0,23.5687,23.5945,23.5687,23.5945,27800.0
2012-08-24 10:40:00,36.49,36.5,36.46,36.46,92500.0,23.5945,23.601,23.5751,23.5751,92500.0
2012-08-24 10:45:00,36.46,36.48,36.46,36.47,17100.0,23.5751,23.5881,23.5751,23.5816,17100.0
2012-08-24 10:50:00,36.47,36.51,36.47,36.5,34100.0,23.5816,23.6075,23.5816,23.601,34100.0
2012-08-24 10:55:00,36.51,36.51,36.48,36.48,14800.0,23.6075,23.6075,23.5881,23.5881,14800.0
2012-08-24 11:00:00,36.49,36.5,36.47,36.48,26300.0,23.5945,23.601,23.5816,23.5881,26300.0
2012-08-24 11:05:00,36.48,36.5,36.47,36.49,28300.0,23.5881,23.601,23.5816,23.5945,28300.0
2012-08-24 11:10:00,36.49,36.53,36.49,36.52,40900.0,23.5945,23.6204,23.5945,23.6139,40900.0
2012-08-24 11:15:00,36.53,36.57,36.53,36.55,72200.0,23.6204,23.6462,23.6204,23.6333,72200.0
2012-08-24 11:20:00,36.55,36.56,36.53,36.55,72100.0,23.6333,23.6398,23.6204,23.6333,72100.0
2012-08-24 11:25:00,36.55,36.56,36.55,36.56,48800.0,23.6333,23.6398,23.6333,23.6398,48800.0
2012-08-24 11:30:00,36.56,36.58,36.55,36.57,35900.0,23.6398,23.6527,23.6333,23.6462,35900.0
2012-08-24 11:35:00,36.57,36.58,36.56,36.57,10400.0,23.6462,23.6527,23.6398,23.6462,10400.0
2012-08-24 11:40:00,36.57,36.57,36.55,36.55,29100.0,23.6462,23.6462,23.6333,23.6333,29100.0
2012-08-24 11:45:00,36.56,36.58,36.56,36.57,12400.0,23.6398,23.6527,23.6398,23.6462,12400.0
2012-08-24 11:50:00,36.58,36.59,36.57,36.57,22400.0,23.6527,23.6592,23.6462,23.6462,22400.0
2012-08-24 11:55:00,36.57,36.59,36.57,36.58,20900.0,23.6462,23.6592,23.6462,23.6527,20900.0
2012-08-24 12:00:00,36.58,36.58,36.55,36.56,13000.0,23.6527,23.6527,23.6333,23.6398,13000.0
2012-08-24 12:05:00,36.56,36.57,36.55,36.56,17300.0,23.6398,23.6462,23.6333,23.6398,17300.0
2012-08-24 12:10:00,36.56,36.56,36.55,36.55,5600.0,23.6398,23.6398,23.6333,23.6333,5600.0
2012-08-24 12:15:00,36.55,36.56,36.54,36.55,33300.0,23.6333,23.6398,23.6268,23.6333,33300.0
2012-08-24 12:20:00,36.54,36.55,36.54,36.54,9000.0,23.6268,23.6333,23.6268,23.6268,9000.0
2012-08-24 12:25:00,36.55,36.55,36.54,36.55,10400.0,23.6333,23.6333,23.6268,23.6333,10400.0
2012-08-24 12:30:00,36.54,36.56,36.54,36.54,19400.0,23.6268,23.6398,23.6268,23.6268,19400.0
2012-08-24 12:35:00,36.55,36.55,36.53,36.54,15000.0,23.6333,23.6333,23.6204,23.6268,15000.0
2012-08-24 12:40:00,36.54,36.55,36.54,36.55,6900.0,23.6268,23.6333,23.6268,23.6333,6900.0
2012-08-24 12:45:00,36.55,36.56,36.54,36.55,36600.0,23.6333,23.6398,23.6268,23.6333,36600.0
2012-08-24 12:50:00,36.55,36.55,36.55,36.55,5700.0,23.6333,23.6333,23.6333,23.6333,5700.0
2012-08-24 12:55:00,36.55,36.55,36.54,36.54,18000.0,23.6333,23.6333,23.6268,23.6268,18000.0
2012-08-24 13:00:00,36.54,36.54,36.52,36.54,20600.0,23.6268,23.6268,23.6139,23.6268,20600.0
2012-08-24 13:05:00,36.54,36.55,36.53,36.54,9900.0,23.6268,23.6333,23.6204,23.6268,9900.0
2012-08-24 13:10:00,36.55,36.55,36.52,36.53,35100.0,23.6333,23.6333,23.6139,23.6204,35100.0
2012-08-24 13:15:00,36.52,36.53,36.51,36.51,11100.0,23.6139,23.6204,23.6075,23.6075,11100.0
2012-08-24 13:20:00,36.51,36.52,36.51,36.51,10200.0,23.6075,23.6139,23.6075,23.6075,10200.0
2012-08-24 13:25:00,36.52,36.52,36.51,36.52,8600.0,23.6139,23.6139,23.6075,23.6139,8600.0
2012-08-24 13:30:00,36.52,36.54,36.51,36.54,42000.0,23.6139,23.6268,23.6075,23.6268,42000.0
2012-08-24 13:35:00,36.54,36.54,36.53,36.54,2600.0,23.6268,23.6268,23.6204,23.6268,2600.0
2012-08-24 13:40:00,36.53,36.55,36.53,36.55,24500.0,23.6204,23.6333,23.6204,23.6333,24500.0
2012-08-24 13:45:00,36.55,36.57,36.54,36.55,15300.0,23.6333,23.6462,23.6268,23.6333,15300.0
2012-08-24 13:50:00,36.55,36.57,36.55,36.56,54600.0,23.6333,23.6462,23.6333,23.6398,54600.0
2012-08-24 13:55:00,36.56,36.56,36.54,36.55,50300.0,23.6398,23.6398,23.6268,23.6333,50300.0
2012-08-24 14:00:00,36.56,36.56,36.55,36.56,7700.0,23.6398,23.6398,23.6333,23.6398,7700.0
2012-08-24 14:05:00,36.55,36.56,36.55,36.55,10900.0,23.6333,23.6398,23.6333,23.6333,10900.0
2012-08-24 14:10:00,36.55,36.56,36.55,36.56,10900.0,23.6333,23.6398,23.6333,23.6398,10900.0
2012-08-24 14:15:00,36.55,36.58,36.55,36.57,322500.0,23.6333,23.6527,23.6333,23.6462,322500.0
2012-08-24 14:20:00,36.57,36.57,36.57,36.57,5400.0,23.6462,23.6462,23.6462,23.6462,5400.0
2012-08-24 14:25:00,36.56,36.57,36.55,36.55,33600.0,23.6398,23.6462,23.6333,23.6333,33600.0
2012-08-24 14:30:00,36.56,36.56,36.55,36.55,16800.0,23.6398,23.6398,23.6333,23.6333,16800.0
2012-08-24 14:35:00,36.56,36.56,36.53,36.53,30900.0,23.6398,23.6398,23.6204,23.6204,30900.0
2012-08-24 14:40:00,36.54,36.56,36.53,36.55,25700.0,23.6268,23.6398,23.6204,23.6333,25700.0
2012-08-24 14:45:00,36.55,36.56,36.54,36.54,31500.0,23.6333,23.6398,23.6268,23.6268,31500.0
2012-08-24 14:50:00,36.54,36.55,36.52,36.54,44600.0,23.6268,23.6333,23.6139,23.6268,44600.0
2012-08-24 14:55:00,36.54,36.55,36.54,36.55,10600.0,23.6268,23.6333,23.6268,23.6333,10600.0
2012-08-24 15:00:00,36.55,36.56,36.55,36.56,25800.0,23.6333,23.6398,23.6333,23.6398,25800.0
2012-08-24 15:05:00,36.56,36.57,36.55,36.56,28900.0,23.6398,23.6462,23.6333,23.6398,28900.0
2012-08-24 15:10:00,36.56,36.57,36.55,36.57,33200.0,23.6398,23.6462,23.6333,23.6462,33200.0
2012-08-24 15:15:00,36.57,36.57,36.55,36.57,25300.0,23.6462,23.6462,23.6333,23.6462,25300.0
2012-08-24 15:20:00,36.57,36.58,36.56,36.57,42400.0,23.6462,23.6527,23.6398,23.6462,42400.0
2012-08-24 15:25:00,36.57,36.58,36.57,36.58,19300.0,23.6462,23.6527,23.6462,23.6527,19300.0
2012-08-24 15:30:00,36.58,36.58,36.57,36.58,36500.0,23.6527,23.6527,23.6462,23.6527,36500.0
2012-08-24 15:35:00,36.57,36.59,36.56,36.59,86600.0,23.6462,23.6592,23.6398,23.6592,86600.0
2012-08-24 15:40:00,36.59,36.62,36.58,36.62,109100.0,23.6592,23.6786,23.6527,23.6786,109100.0
2012-08-24 15:45:00,36.62,36.66,36.62,36.66,118100.0,23.6786,23.7044,23.6786,23.7044,118100.0
2012-08-24 15:50:00,36.66,36.66,36.61,36.63,142700.0,23.7044,23.7044,23.6721,23.685,142700.0
2012-08-24 15:55:00,36.63,36.63,36.6,36.62,316700.0,23.685,23.685,23.6656,23.6786,316700.0
2012-08-27 09:30:00,36.6,36.67,36.6,36.67,90800.0,23.6656,23.7109,23.6656,23.7109,90800.0
2012-08-27 09:35:00,36.67,36.68,36.62,36.66,70000.0,23.7109,23.7174,23.6786,23.7044,70000.0
2012-08-27 09:40:00,36.67,36.7,36.63,36.68,42500.0,23.7109,23.7303,23.685,23.7174,42500.0
2012-08-27 09:45:00,36.67,36.71,36.67,36.68,33800.0,23.7109,23.7368,23.7109,23.7174,33800.0
2012-08-27 09:50:00,36.68,36.68,36.64,36.67,90600.0,23.7174,23.7174,23.6915,23.7109,90600.0
2012-08-27 09:55:00,36.66,36.68,36.65,36.67,21700.0,23.7044,23.7174,23.698,23.7109,21700.0
2012-08-27 10:00:00,36.67,36.68,36.66,36.67,39400.0,23.7109,23.7174,23.7044,23.7109,39400.0
2012-08-27 10:05:00,36.68,36.69,36.64,36.69,159900.0,23.7174,23.7238,23.6915,23.7238,159900.0
2012-08-27 10:10:00,36.69,36.69,36.62,36.62,76200.0,23.7238,23.7238,23.6786,23.6786,76200.0
2012-08-27 10:15:00,36.63,36.64,36.62,36.63,51900.0,23.685,23.6915,23.6786,23.685,51900.0
2012-08-27 10:20:00,36.62,36.65,36.6,36.65,50000.0,23.6786,23.698,23.6656,23.698,50000.0
2012-08-27 10:25:00,36.66,36.66,36.62,36.65,70700.0,23.7044,23.7044,23.6786,23.698,70700.0
2012-08-27 10:30:00,36.65,36.65,36.63,36.64,15700.0,23.698,23.698,23.685,23.6915,15700.0
2012-08-27 10:35:00,36.64,36.65,36.63,36.64,6500.0,23.6915,23.698,23.685,23.6915,6500.0
2012-08-27 10:40:00,36.65,36.66,36.64,36.66,46500.0,23.698,23.7044,23.6915,23.7044,46500.0
2012-08-27 10:45:00,36.67,36.68,36.63,36.63,34000.0,23.7109,23.7174,23.685,23.685,34000.0
2012-08-27 10:50:00,36.64,36.65,36.6,36.61,50500.0,23.6915,23.698,23.6656,23.6721,50500.0
2012-08-27 10:55:00,36.6,36.62,36.6,36.61,188000.0,23.6656,23.6786,23.6656,23.6721,188000.0
2012-08-27 11:00:00,36.6,36.61,36.57,36.6,310600.0,23.6656,23.6721,23.6462,23.6656,310600.0
2012-08-27 11:05:00,36.6,36.62,36.59,36.61,30200.0,23.6656,23.6786,23.6592,23.6721,30200.0
2012-08-27 11:10:00,36.61,36.63,36.61,36.62,37900.0,23.6721,23.685,23.6721,23.6786,37900.0
2012-08-27 11:15:00,36.63,36.68,36.63,36.66,60900.0,23.685,23.7174,23.685,23.7044,60900.0
2012-08-27 11:20:00,36.67,36.67,36.65,36.67,87500.0,23.7109,23.7109,23.698,23.7109,87500.0
2012-08-27 11:25:00,36.68,36.68,36.66,36.66,41100.0,23.7174,23.7174,23.7044,23.7044,41100.0
2012-08-27 11:30:00,36.67,36.69,36.67,36.69,27000.0,23.7109,23.7238,23.7109,23.7238,27000.0
2012-08-27 11:35:00,36.69,36.7,36.68,36.7,42100.0,23.7238,23.7303,23.7174,23.7303,42100.0
2012-08-27 11:40:00,36.7,36.7,36.68,36.69,35600.0,23.7303,23.7303,23.7174,23.7238,35600.0
2012-08-27 11:45:00,36.69,36.72,36.69,36.72,116000.0,23.7238,23.7432,23.7238,23.7432,116000.0
2012-08-27 11:50:00,36.72,36.72,36.7,36.72,19700.0,23.7432,23.7432,23.7303,23.7432,19700.0
2012-08-27 11:55:00,36.72,36.73,36.69,36.72,41800.0,23.7432,23.7497,23.7238,23.7432,41800.0
2012-08-27 12:00:00,36.71,36.73,36.71,36.73,8500.0,23.7368,23.7497,23.7368,23.7497,8500.0
2012-08-27 12:05:00,36.72,36.73,36.71,36.71,12700.0,23.7432,23.7497,23.7368,23.7368,12700.0
2012-08-27 12:10:00,36.7,36.73,36.7,36.73,6800.0,23.7303,23.7497,23.7303,23.7497,6800.0
2012-08-27 12:15:00,36.72,36.73,36.72,36.72,3200.0,23.7432,23.7497,23.7432,23.7432,3200.0
2012-08-27 12:20:00,36.73,36.73,36.7,36.71,14600.0,23.7497,23.7497,23.7303,23.7368,14600.0
2012-08-27 12:25:00,36.71,36.73,36.7,36.7,47400.0,23.7368,23.7497,23.7303,23.7303,47400.0
2012-08-27 12:30:00,36.7,36.72,36.7,36.72,31800.0,23.7303,23.7432,23.7303,23.7432,31800.0
2012-08-27 12:35:00,36.72,36.73,36.71,36.73,11600.0,23.7432,23.7497,23.7368,23.7497,11600.0
2012-08-27 12:40:00,36.72,36.74,36.72,36.73,95100.0,23.7432,23.7562,23.7432,23.7497,95100.0
2012-08-27 12:45:00,36.72,36.73,36.7,36.73,33200.0,23.7432,23.7497,23.7303,23.7497,33200.0
2012-08-27 12:50:00,36.72,36.73,36.71,36.71,42000.0,23.7432,23.7497,23.7368,23.7368,42000.0
2012-08-27 12:55:00,36.72,36.72,36.71,36.72,5700.0,23.7432,23.7432,23.7368,23.7432,5700.0
2012-08-27 13:00:00,36.71,36.72,36.71,36.71,13100.0,23.7368,23.7432,23.7368,23.7368,13100.0
2012-08-27 13:05:00,36.72,36.73,36.71,36.73,47500.0,23.7432,23.7497,23.7368,23.7497,47500.0
2012-08-27 13:10:00,36.73,36.73,36.72,36.73,27200.0,23.7497,23.7497,23.7432,23.7497,27200.0
2012-08-27 13:15:00,36.73,36.73,36.71,36.72,8200.0,23.7497,23.7497,23.7368,23.7432,8200.0
2012-08-27 13:20:00,36.71,36.73,36.71,36.72,28400.0,23.7368,23.7497,23.7368,23.7432,28400.0
2012-08-27 13:25:00,36.73,36.73,36.71,36.71,23700.0,23.7497,23.7497,23.7368,23.7368,23700.0
2012-08-27 13:30:00,36.72,36.72,36.71,36.71,42400.0,23.7432,23.7432,23.7368,23.7368,42400.0
2012-08-27 13:35:00,36.71,36.72,36.71,36.71,11000.0,23.7368,23.7432,23.7368,23.7368,11000.0
2012-08-27 13:40:00,36.72,36.73,36.71,36.72,34500.0,23.7432,23.7497,23.7368,23.7432,34500.0
2012-08-27 13:45:00,36.72,36.73,36.72,36.72,31600.0,23.7432,23.7497,23.7432,23.7432,31600.0
2012-08-27 13:50:00,36.72,36.74,36.72,36.74,84800.0,23.7432,23.7562,23.7432,23.7562,84800.0
2012-08-27 13:55:00,36.74,36.75,36.73,36.74,72200.0,23.7562,23.7626,23.7497,23.7562,72200.0
2012-08-27 14:00:00,36.74,36.74,36.72,36.73,17600.0,23.7562,23.7562,23.7432,23.7497,17600.0
2012-08-27 14:05:00,36.73,36.74,36.72,36.73,19100.0,23.7497,23.7562,23.7432,23.7497,19100.0
2012-08-27 14:10:00,36.73,36.75,36.73,36.74,11400.0,23.7497,23.7626,23.7497,23.7562,11400.0
2012-08-27 14:15:00,36.74,36.75,36.72,36.74,138700.0,23.7562,23.7626,23.7432,23.7562,138700.0
2012-08-27 14:20:00,36.75,36.75,36.74,36.75,36100.0,23.7626,23.7626,23.7562,23.7626,36100.0
2012-08-27 14:25:00,36.75,36.75,36.74,36.75,10100.0,23.7626,23.7626,23.7562,23.7626,10100.0
2012-08-27 14:30:00,36.75,36.76,36.73,36.74,43700.0,23.7626,23.7691,23.7497,23.7562,43700.0
2012-08-27 14:35:00,36.74,36.76,36.74,36.76,8500.0,23.7562,23.7691,23.7562,23.7691,8500.0
2012-08-27 14:40:00,36.75,36.76,36.75,36.76,3100.0,23.7626,23.7691,23.7626,23.7691,3100.0
2012-08-27 14:45:00,36.76,36.76,36.74,36.75,20900.0,23.7691,23.7691,23.7562,23.7626,20900.0
2012-08-27 14:50:00,36.75,36.75,36.74,36.75,6800.0,23.7626,23.7626,23.7562,23.7626,6800.0
2012-08-27 14:55:00,36.75,36.75,36.73,36.74,19600.0,23.7626,23.7626,23.7497,23.7562,19600.0
2012-08-27 15:00:00,36.73,36.76,36.73,36.76,18700.0,23.7497,23.7691,23.7497,23.7691,18700.0
2012-08-27 15:05:00,36.75,36.76,36.74,36.75,13800.0,23.7626,23.7691,23.7562,23.7626,13800.0
2012-08-27 15:10:00,36.75,36.75,36.73,36.74,54200.0,23.7626,23.7626,23.7497,23.7562,54200.0
2012-08-27 15:15:00,36.74,36.76,36.73,36.76,14600.0,23.7562,23.7691,23.7497,23.7691,14600.0
2012-08-27 15:20:00,36.76,36.76,36.73,36.74,17400.0,23.7691,23.7691,23.7497,23.7562,17400.0
2012-08-27 15:25:00,36.75,36.76,36.73,36.74,25000.0,23.7626,23.7691,23.7497,23.7562,25000.0
2012-08-27 15:30:00,36.74,36.75,36.72,36.73,27700.0,23.7562,23.7626,23.7432,23.7497,27700.0
2012-08-27 15:35:00,36.73,36.75,36.7,36.71,57200.0,23.7497,23.7626,23.7303,23.7368,57200.0
2012-08-27 15:40:00,36.71,36.72,36.69,36.69,181200.0,23.7368,23.7432,23.7238,23.7238,181200.0
2012-08-27 15:45:00,36.7,36.7,36.67,36.7,205200.0,23.7303,23.7303,23.7109,23.7303,205200.0
2012-08-27 15:50:00,36.69,36.71,36.68,36.68,114100.0,23.7238,23.7368,23.7174,23.7174,114100.0
2012-08-27 15:55:00,36.68,36.69,36.66,36.68,211800.0,23.7174,23.7238,23.7044,23.7174,211800.0
2012-08-28 09:30:00,36.66,36.7,36.6,36.63,95800.0,23.7044,23.7303,23.6656,23.685,95800.0
2012-08-28 09:35:00,36.63,36.69,36.63,36.68,51900.0,23.685,23.7238,23.685,23.7174,51900.0
2012-08-28 09:40:00,36.67,36.67,36.58,36.58,54100.0,23.7109,23.7109,23.6527,23.6527,54100.0
2012-08-28 09:45:00,36.58,36.63,36.58,36.61,35800.0,23.6527,23.685,23.6527,23.6721,35800.0
2012-08-28 09:50:00,36.62,36.63,36.56,36.57,58100.0,23.6786,23.685,23.6398,23.6462,58100.0
2012-08-28 09:55:00,36.57,36.57,36.53,36.55,65100.0,23.6462,23.6462,23.6204,23.6333,65100.0
2012-08-28 10:00:00,36.54,36.59,36.52,36.55,67900.0,23.6268,23.6592,23.6139,23.6333,67900.0
2012-08-28 10:05:00,36.56,36.58,36.55,36.58,32700.0,23.6398,23.6527,23.6333,23.6527,32700.0
2012-08-28 10:10:00,36.58,36.59,36.56,36.57,52300.0,23.6527,23.6592,23.6398,23.6462,52300.0
2012-08-28 10:15:00,36.58,36.6,36.57,36.57,49800.0,23.6527,23.6656,23.6462,23.6462,49800.0
2012-08-28 10:20:00,36.58,36.68,36.58,36.66,39300.0,23.6527,23.7174,23.6527,23.7044,39300.0
2012-08-28 10:25:00,36.66,36.68,36.65,36.66,56600.0,23.7044,23.7174,23.698,23.7044,56600.0
2012-08-28 10:30:00,36.67,36.69,36.65,36.65,68900.0,23.7109,23.7238,23.698,23.698,68900.0
2012-08-28 10:35:00,36.66,36.66,36.63,36.63,36700.0,23.7044,23.7044,23.685,23.685,36700.0
2012-08-28 10:40:00,36.64,36.67,36.63,36.66,83600.0,23.6915,23.7109,23.685,23.7044,83600.0
2012-08-28 10:45:00,36.66,36.68,36.66,36.67,4300.0,23.7044,23.7174,23.7044,23.7109,4300.0
2012-08-28 10:50:00,36.68,36.71,36.68,36.69,128800.0,23.7174,23.7368,23.7174,23.7238,128800.0
2012-08-28 10:55:00,36.7,36.7,36.66,36.68,27400.0,23.7303,23.7303,23.7044,23.7174,27400.0
2012-08-28 11:00:00,36.68,36.69,36.66,36.67,79100.0,23.7174,23.7238,23.7044,23.7109,79100.0
2012-08-28 11:05:00,36.67,36.67,36.61,36.61,64800.0,23.7109,23.7109,23.6721,23.6721,64800.0
2012-08-28 11:10:00,36.61,36.62,36.6,36.6,12400.0,23.6721,23.6786,23.6656,23.6656,12400.0
2012-08-28 11:15:00,36.6,36.63,36.6,36.61,10000.0,23.6656,23.685,23.6656,23.6721,10000.0
2012-08-28 11:20:00,36.62,36.62,36.59,36.59,40700.0,23.6786,23.6786,23.6592,23.6592,40700.0
2012-08-28 11:25:00,36.59,36.61,36.58,36.61,72200.0,23.6592,23.6721,23.6527,23.6721,72200.0
2012-08-28 11:30:00,36.61,36.61,36.59,36.6,47300.0,23.6721,23.6721,23.6592,23.6656,47300.0
2012-08-28 11:35:00,36.6,36.62,36.59,36.61,30600.0,23.6656,23.6786,23.6592,23.6721,30600.0
2012-08-28 11:40:00,36.61,36.62,36.6,36.6,17000.0,23.6721,23.6786,23.6656,23.6656,17000.0
2012-08-28 11:45:00,36.61,36.62,36.59,36.59,18000.0,23.6721,23.6786,23.6592,23.6592,18000.0
2012-08-28 11:50:00,36.59,36.6,36.58,36.58,11700.0,23.6592,23.6656,23.6527,23.6527,11700.0
2012-08-28 11:55:00,36.59,36.61,36.58,36.61,18100.0,23.6592,23.6721,23.6527,23.6721,18100.0
2012-08-28 12:00:00,36.61,36.64,36.61,36.63,13200.0,23.6721,23.6915,23.6721,23.685,13200.0
2012-08-28 12:05:00,36.64,36.65,36.62,36.64,34200.0,23.6915,23.698,23.6786,23.6915,34200.0
2012-08-28 12:10:00,36.63,36.64,36.63,36.63,4400.0,23.685,23.6915,23.685,23.685,4400.0
2012-08-28 12:15:00,36.62,36.63,36.61,36.61,15700.0,23.6786,23.685,23.6721,23.6721,15700.0
2012-08-28 12:20:00,36.61,36.63,36.61,36.61,16200.0,23.6721,23.685,23.6721,23.6721,16200.0
2012-08-28 12:25:00,36.61,36.62,36.6,36.61,10700.0,23.6721,23.6786,23.6656,23.6721,10700.0
2012-08-28 12:30:00,36.61,36.62,36.59,36.61,19100.0,23.6721,23.6786,23.6592,23.6721,19100.0
2012-08-28 12:35:00,36.6,36.62,36.6,36.62,8000.0,23.6656,23.6786,23.6656,23.6786,8000.0
2012-08-28 12:40:00,36.62,36.62,36.61,36.62,5900.0,23.6786,23.6786,23.6721,23.6786,5900.0
2012-08-28 12:45:00,36.62,36.63,36.61,36.62,14400.0,23.6786,23.685,23.6721,23.6786,14400.0
2012-08-28 12:50:00,36.63,36.63,36.62,36.62,4700.0,23.685,23.685,23.6786,23.6786,4700.0
2012-08-28 12:55:00,36.63,36.63,36.61,36.62,13700.0,23.685,23.685,23.6721,23.6786,13700.0
2012-08-28 13:00:00,36.63,36.63,36.59,36.6,18800.0,23.685,23.685,23.6592,23.6656,18800.0
2012-08-28 13:05:00,36.59,36.6,36.58,36.6,21400.0,23.6592,23.6656,23.6527,23.6656,21400.0
2012-08-28 13:10:00,36.6,36.61,36.59,36.59,6200.0,23.6656,23.6721,23.6592,23.6592,6200.0
2012-08-28 13:15:00,36.6,36.61,36.59,36.6,10100.0,23.6656,23.6721,23.6592,23.6656,10100.0
2012-08-28 13:20:00,36.61,36.61,36.59,36.61,5600.0,23.6721,23.6721,23.6592,23.6721,5600.0
2012-08-28 13:25:00,36.6,36.61,36.59,36.6,7600.0,23.6656,23.6721,23.6592,23.6656,7600.0
2012-08-28 13:30:00,36.6,36.61,36.6,36.61,8200.0,23.6656,23.6721,23.6656,23.6721,8200.0
2012-08-28 13:35:00,36.6,36.61,36.6,36.6,11600.0,23.6656,23.6721,23.6656,23.6656,11600.0
2012-08-28 13:40:00,36.61,36.61,36.59,36.6,22200.0,23.6721,23.6721,23.6592,23.6656,22200.0
2012-08-28 13:45:00,36.6,36.61,36.59,36.6,6500.0,23.6656,23.6721,23.6592,23.6656,6500.0
2012-08-28 13:50:00,36.61,36.61,36.6,36.6,2200.0,23.6721,23.6721,23.6656,23.6656,2200.0
2012-08-28 13:55:00,36.61,36.61,36.6,36.6,10400.0,23.6721,23.6721,23.6656,23.6656,10400.0
2012-08-28 14:00:00,36.6,36.61,36.59,36.61,19700.0,23.6656,23.6721,23.6592,23.6721,19700.0
2012-08-28 14:05:00,36.61,36.61,36.6,36.6,9500.0,23.6721,23.6721,23.6656,23.6656,9500.0
2012-08-28 14:10:00,36.61,36.62,36.6,36.61,17800.0,23.6721,23.6786,23.6656,23.6721,17800.0
2012-08-28 14:15:00,36.62,36.63,36.61,36.62,11600.0,23.6786,23.685,23.6721,23.6786,11600.0
2012-08-28 14:20:00,36.62,36.64,36.62,36.64,94700.0,23.6786,23.6915,23.6786,23.6915,94700.0
2012-08-28 14:25:00,36.64,36.66,36.63,36.65,21500.0,23.6915,23.7044,23.685,23.698,21500.0
2012-08-28 14:30:00,36.65,36.66,36.64,36.64,9800.0,23.698,23.7044,23.6915,23.6915,9800.0
2012-08-28 14:35:00,36.64,36.65,36.63,36.63,14700.0,23.6915,23.698,23.685,23.685,14700.0
2012-08-28 14:40:00,36.64,36.64,36.63,36.63,4400.0,23.6915,23.6915,23.685,23.685,4400.0
2012-08-28 14:45:00,36.64,36.64,36.63,36.63,9400.0,23.6915,23.6915,23.685,23.685,9400.0
2012-08-28 14:50:00,36.63,36.63,36.62,36.62,21700.0,23.685,23.685,23.6786,23.6786,21700.0
2012-08-28 14:55:00,36.62,36.64,36.62,36.64,44600.0,23.6786,23.6915,23.6786,23.6915,44600.0
2012-08-28 15:00:00,36.63,36.65,36.63,36.65,13900.0,23.685,23.698,23.685,23.698,13900.0
2012-08-28 15:05:00,36.64,36.65,36.64,36.65,34300.0,23.6915,23.698,23.6915,23.698,34300.0
2012-08-28 15:10:00,36.65,36.66,36.64,36.65,12600.0,23.698,23.7044,23.6915,23.698,12600.0
2012-08-28 15:15:00,36.65,36.68,36.63,36.64,41500.0,23.698,23.7174,23.685,23.6915,41500.0
2012-08-28 15:20:00,36.64,36.65,36.63,36.64,42600.0,23.6915,23.698,23.685,23.6915,42600.0
2012-08-28 15:25:00,36.64,36.65,36.63,36.63,11400.0,23.6915,23.698,23.685,23.685,11400.0
2012-08-28 15:30:00,36.64,36.64,36.62,36.63,28400.0,23.6915,23.6915,23.6786,23.685,28400.0
2012-08-28 15:35:00,36.63,36.64,36.62,36.62,36800.0,23.685,23.6915,23.6786,23.6786,36800.0
2012-08-28 15:40:00,36.63,36.63,36.62,36.62,41300.0,23.685,23.685,23.6786,23.6786,41300.0
2012-08-28 15:45:00,36.63,36.65,36.62,36.62,282700.0,23.685,23.698,23.6786,23.6786,282700.0
2012-08-28 15:50:00,36.62,36.63,36.61,36.62,56600.0,23.6786,23.685,23.6721,23.6786,56600.0
2012-08-28 15:55:00,36.62,36.65,36.6,36.61,381100.0,23.6786,23.698,23.6656,23.6721,381100.0
2012-08-29 09:30:00,36.6,36.63,36.55,36.56,23600.0,23.6656,23.685,23.6333,23.6398,23600.0
2012-08-29 09:35:00,36.55,36.56,36.51,36.52,235700.0,23.6333,23.6398,23.6075,23.6139,235700.0
2012-08-29 09:40:00,36.52,36.52,36.49,36.51,98400.0,23.6139,23.6139,23.5945,23.6075,98400.0
2012-08-29 09:45:00,36.5,36.54,36.48,36.54,218300.0,23.601,23.6268,23.5881,23.6268,218300.0
2012-08-29 09:50:00,36.54,36.58,36.54,36.55,97200.0,23.6268,23.6527,23.6268,23.6333,97200.0
2012-08-29 09:55:00,36.54,36.57,36.54,36.55,15700.0,23.6268,23.6462,23.6268,23.6333,15700.0
2012-08-29 10:00:00,36.55,36.55,36.53,36.55,48200.0,23.6333,23.6333,23.6204,23.6333,48200.0
2012-08-29 10:05:00,36.55,36.56,36.53,36.54,16400.0,23.6333,23.6398,23.6204,23.6268,16400.0
2012-08-29 10:10:00,36.55,36.56,36.52,36.56,78300.0,23.6333,23.6398,23.6139,23.6398,78300.0
2012-08-29 10:15:00,36.55,36.56,36.55,36.56,11900.0,23.6333,23.6398,23.6333,23.6398,11900.0
2012-08-29 10:20:00,36.56,36.59,36.55,36.59,58300.0,23.6398,23.6592,23.6333,23.6592,58300.0
2012-08-29 10:25:00,36.58,36.6,36.57,36.58,34600.0,23.6527,23.6656,23.6462,23.6527,34600.0
2012-08-29 10:30:00,36.57,36.6,36.57,36.58,16900.0,23.6462,23.6656,23.6462,23.6527,16900.0
2012-08-29 10:35:00,36.59,36.59,36.57,36.57,75400.0,23.6592,23.6592,23.6462,23.6462,75400.0
2012-08-29 10:40:00,36.57,36.6,36.57,36.6,124900.0,23.6462,23.6656,23.6462,23.6656,124900.0
2012-08-29 10:45:00,36.6,36.61,36.59,36.59,61300.0,23.6656,23.6721,23.6592,23.6592,61300.0
2012-08-29 10:50:00,36.58,36.59,36.56,36.57,26700.0,23.6527,23.6592,23.6398,23.6462,26700.0
2012-08-29 10:55:00,36.57,36.58,36.56,36.58,51200.0,23.6462,23.6527,23.6398,23.6527,51200.0
2012-08-29 11:00:00,36.57,36.58,36.53,36.54,122800.0,23.6462,23.6527,23.6204,23.6268,122800.0
2012-08-29 11:05:00,36.54,36.55,36.51,36.52,98800.0,23.6268,23.6333,23.6075,23.6139,98800.0
2012-08-29 11:10:00,36.52,36.52,36.51,36.52,35100.0,23.6139,23.6139,23.6075,23.6139,35100.0
2012-08-29 11:15:00,36.53,36.53,36.51,36.52,18900.0,23.6204,23.6204,23.6075,23.6139,18900.0
2012-08-29 11:20:00,36.51,36.51,36.49,36.49,72000.0,23.6075,23.6075,23.5945,23.5945,72000.0
2012-08-29 11:25:00,36.49,36.52,36.49,36.5,98100.0,23.5945,23.6139,23.5945,23.601,98100.0
2012-08-29 11:30:00,36.5,36.52,36.5,36.52,24100.0,23.601,23.6139,23.601,23.6139,24100.0
2012-08-29 11:35:00,36.52,36.54,36.51,36.53,19600.0,23.6139,23.6268,23.6075,23.6204,19600.0
2012-08-29 11:40:00,36.53,36.55,36.53,36.54,41500.0,23.6204,23.6333,23.6204,23.6268,41500.0
2012-08-29 11:45:00,36.55,36.59,36.55,36.58,181100.0,23.6333,23.6592,23.6333,23.6527,181100.0
2012-08-29 11:50:00,36.58,36.6,36.57,36.59,135600.0,23.6527,23.6656,23.6462,23.6592,135600.0
2012-08-29 11:55:00,36.59,36.62,36.59,36.62,42400.0,23.6592,23.6786,23.6592,23.6786,42400.0
2012-08-29 12:00:00,36.62,36.63,36.61,36.62,82800.0,23.6786,23.685,23.6721,23.6786,82800.0
2012-08-29 12:05:00,36.62,36.62,36.59,36.59,30900.0,23.6786,23.6786,23.6592,23.6592,30900.0
2012-08-29 12:10:00,36.59,36.62,36.59,36.61,79100.0,23.6592,23.6786,23.6592,23.6721,79100.0
2012-08-29 12:15:00,36.61,36.61,36.59,36.59,30300.0,23.6721,23.6721,23.6592,23.6592,30300.0
2012-08-29 12:20:00,36.59,36.6,36.59,36.59,7700.0,23.6592,23.6656,23.6592,23.6592,7700.0
2012-08-29 12:25:00,36.59,36.6,36.58,36.58,12800.0,23.6592,23.6656,23.6527,23.6527,12800.0
2012-08-29 12:30:00,36.58,36.59,36.58,36.59,4800.0,23.6527,23.6592,23.6527,23.6592,4800.0
2012-08-29 12:35:00,36.59,36.59,36.58,36.58,55200.0,23.6592,23.6592,23.6527,23.6527,55200.0
2012-08-29 12:40:00,36.58,36.59,36.58,36.58,6600.0,23.6527,23.6592,23.6527,23.6527,6600.0
2012-08-29 12:45:00,36.58,36.6,36.58,36.6,23800.0,23.6527,23.6656,23.6527,23.6656,23800.0
2012-08-29 12:50:00,36.59,36.6,36.59,36.59,12200.0,23.6592,23.6656,23.6592,23.6592,12200.0
2012-08-29 12:55:00,36.59,36.6,36.59,36.59,8900.0,23.6592,23.6656,23.6592,23.6592,8900.0
2012-08-29 13:00:00,36.59,36.62,36.59,36.62,24400.0,23.6592,23.6786,23.6592,23.6786,24400.0
2012-08-29 13:05:00,36.62,36.62,36.6,36.61,17000.0,23.6786,23.6786,23.6656,23.6721,17000.0
2012-08-29 13:10:00,36.61,36.63,36.6,36.61,27700.0,23.6721,23.685,23.6656,23.6721,27700.0
2012-08-29 13:15:00,36.62,36.62,36.61,36.61,4900.0,23.6786,23.6786,23.6721,23.6721,4900.0
2012-08-29 13:20:00,36.61,36.63,36.61,36.63,19300.0,23.6721,23.685,23.6721,23.685,19300.0
2012-08-29 13:25:00,36.63,36.63,36.62,36.62,2900.0,23.685,23.685,23.6786,23.6786,2900.0
2012-08-29 13:30:00,36.62,36.64,36.62,36.62,40600.0,23.6786,23.6915,23.6786,23.6786,40600.0
2012-08-29 13:35:00,36.63,36.63,36.61,36.62,27500.0,23.685,23.685,23.6721,23.6786,27500.0
2012-08-29 13:40:00,36.63,36.64,36.62,36.63,50900.0,23.685,23.6915,23.6786,23.685,50900.0
2012-08-29 13:45:00,36.64,36.64,36.62,36.62,28800.0,23.6915,23.6915,23.6786,23.6786,28800.0
2012-08-29 13:50:00,36.62,36.63,36.62,36.62,11200.0,23.6786,23.685,23.6786,23.6786,11200.0
2012-08-29 13:55:00,36.62,36.63,36.61,36.61,82000.0,23.6786,23.685,23.6721,23.6721,82000.0
2012-08-29 14:00:00,36.61,36.63,36.61,36.62,15000.0,23.6721,23.685,23.6721,23.6786,15000.0
2012-08-29 14:05:00,36.62,36.63,36.6,36.61,168000.0,23.6786,23.685,23.6656,23.6721,168000.0
2012-08-29 14:10:00,36.61,36.61,36.6,36.6,27800.0,23.6721,23.6721,23.6656,23.6656,27800.0
2012-08-29 14:15:00,36.6,36.61,36.59,36.59,26400.0,23.6656,23.6721,23.6592,23.6592,26400.0
2012-08-29 14:20:00,36.6,36.6,36.59,36.59,90300.0,23.6656,23.6656,23.6592,23.6592,90300.0
2012-08-29 14:25:00,36.6,36.6,36.58,36.59,12300.0,23.6656,23.6656,23.6527,23.6592,12300.0
2012-08-29 14:30:00,36.59,36.59,36.58,36.58,19200.0,23.6592,23.6592,23.6527,23.6527,19200.0
2012-08-29 14:35:00,36.58,36.6,36.58,36.6,77800.0,23.6527,23.6656,23.6527,23.6656,77800.0
2012-08-29 14:40:00,36.59,36.61,36.59,36.59,28400.0,23.6592,23.6721,23.6592,23.6592,28400.0
2012-08-29 14:45:00,36.59,36.6,36.58,36.58,55100.0,23.6592,23.6656,23.6527,23.6527,55100.0
2012-08-29 14:50:00,36.58,36.6,36.57,36.58,136700.0,23.6527,23.6656,23.6462,23.6527,136700.0
2012-08-29 14:55:00,36.58,36.59,36.57,36.59,47600.0,23.6527,23.6592,23.6462,23.6592,47600.0
2012-08-29 15:00:00,36.58,36.59,36.57,36.57,19100.0,23.6527,23.6592,23.6462,23.6462,19100.0
2012-08-29 15:05:00,36.57,36.59,36.57,36.58,86700.0,23.6462,23.6592,23.6462,23.6527,86700.0
2012-08-29 15:10:00,36.58,36.59,36.58,36.58,19700.0,23.6527,23.6592,23.6527,23.6527,19700.0
2012-08-29 15:15:00,36.58,36.59,36.57,36.57,31200.0,23.6527,23.6592,23.6462,23.6462,31200.0
2012-08-29 15:20:00,36.57,36.59,36.57,36.58,18400.0,23.6462,23.6592,23.6462,23.6527,18400.0
2012-08-29 15:25:00,36.58,36.6,36.58,36.59,75000.0,23.6527,23.6656,23.6527,23.6592,75000.0
2012-08-29 15:30:00,36.6,36.6,36.58,36.58,79500.0,23.6656,23.6656,23.6527,23.6527,79500.0
2012-08-29 15:35:00,36.59,36.59,36.56,36.57,60000.0,23.6592,23.6592,23.6398,23.6462,60000.0
2012-08-29 15:40:00,36.56,36.57,36.55,36.57,43900.0,23.6398,23.6462,23.6333,23.6462,43900.0
2012-08-29 15:45:00,36.56,36.56,36.54,36.54,84000.0,23.6398,23.6398,23.6268,23.6268,84000.0
2012-08-29 15:50:00,36.54,36.55,36.53,36.54,151100.0,23.6268,23.6333,23.6204,23.6268,151100.0
2012-08-29 15:55:00,36.55,36.56,36.53,36.55,283500.0,23.6333,23.6398,23.6204,23.6333,283500.0
2012-08-30 09:30:00,36.51,36.51,36.38,36.39,54500.0,23.6075,23.6075,23.5234,23.5299,54500.0
2012-08-30 09:35:00,36.39,36.44,36.39,36.43,53700.0,23.5299,23.5622,23.5299,23.5557,53700.0
2012-08-30 09:40:00,36.42,36.45,36.41,36.41,36100.0,23.5493,23.5687,23.5428,23.5428,36100.0
2012-08-30 09:45:00,36.41,36.42,36.39,36.4,32500.0,23.5428,23.5493,23.5299,23.5363,32500.0
2012-08-30 09:50:00,36.4,36.42,36.39,36.4,133100.0,23.5363,23.5493,23.5299,23.5363,133100.0
2012-08-30 09:55:00,36.4,36.4,36.38,36.39,17400.0,23.5363,23.5363,23.5234,23.5299,17400.0
2012-08-30 10:00:00,36.39,36.4,36.37,36.38,41000.0,23.5299,23.5363,23.5169,23.5234,41000.0
2012-08-30 10:05:00,36.39,36.41,36.38,36.4,27700.0,23.5299,23.5428,23.5234,23.5363,27700.0
2012-08-30 10:10:00,36.4,36.41,36.38,36.39,18100.0,23.5363,23.5428,23.5234,23.5299,18100.0
2012-08-30 10:15:00,36.39,36.39,36.37,36.38,20500.0,23.5299,23.5299,23.5169,23.5234,20500.0
2012-08-30 10:20:00,36.37,36.38,36.34,36.34,44200.0,23.5169,23.5234,23.4975,23.4975,44200.0
2012-08-30 10:25:00,36.35,36.38,36.33,36.37,31500.0,23.504,23.5234,23.4911,23.5169,31500.0
2012-08-30 10:30:00,36.37,36.4,36.37,36.39,12900.0,23.5169,23.5363,23.5169,23.5299,12900.0
2012-08-30 10:35:00,36.39,36.39,36.37,36.38,24600.0,23.5299,23.5299,23.5169,23.5234,24600.0
2012-08-30 10:40:00,36.38,36.38,36.37,36.38,5700.0,23.5234,23.5234,23.5169,23.5234,5700.0
2012-08-30 10:45:00,36.39,36.41,36.39,36.41,25800.0,23.5299,23.5428,23.5299,23.5428,25800.0
2012-08-30 10:50:00,36.4,36.4,36.38,36.39,46600.0,23.5363,23.5363,23.5234,23.5299,46600.0
2012-08-30 10:55:00,36.39,36.4,36.38,36.38,5500.0,23.5299,23.5363,23.5234,23.5234,5500.0
2012-08-30 11:00:00,36.39,36.39,36.36,36.38,28300.0,23.5299,23.5299,23.5105,23.5234,28300.0
2012-08-30 11:05:00,36.38,36.41,36.37,36.4,19600.0,23.5234,23.5428,23.5169,23.5363,19600.0
2012-08-30 11:10:00,36.4,36.4,36.38,36.4,40500.0,23.5363,23.5363,23.5234,23.5363,40500.0
2012-08-30 11:15:00,36.39,36.42,36.39,36.39,26800.0,23.5299,23.5493,23.5299,23.5299,26800.0
2012-08-30 11:20:00,36.4,36.41,36.39,36.4,18700.0,23.5363,23.5428,23.5299,23.5363,18700.0
2012-08-30 11:25:00,36.4,36.41,36.39,36.4,15500.0,23.5363,23.5428,23.5299,23.5363,15500.0
2012-08-30 11:30:00,36.4,36.41,36.39,36.4,28600.0,23.5363,23.5428,23.5299,23.5363,28600.0
2012-08-30 11:35:00,36.4,36.41,36.39,36.4,12600.0,23.5363,23.5428,23.5299,23.5363,12600.0
2012-08-30 11:40:00,36.4,36.4,36.37,36.38,43600.0,23.5363,23.5363,23.5169,23.5234,43600.0
2012-08-30 11:45:00,36.38,36.4,36.37,36.4,15200.0,23.5234,23.5363,23.5169,23.5363,15200.0
2012-08-30 11:50:00,36.39,36.41,36.38,36.39,10300.0,23.5299,23.5428,23.5234,23.5299,10300.0
2012-08-30 11:55:00,36.4,36.4,36.39,36.39,4800.0,23.5363,23.5363,23.5299,23.5299,4800.0
2012-08-30 12:00:00,36.39,36.39,36.38,36.39,7600.0,23.5299,23.5299,23.5234,23.5299,7600.0
2012-08-30 12:05:00,36.4,36.4,36.39,36.4,8000.0,23.5363,23.5363,23.5299,23.5363,8000.0
2012-08-30 12:10:00,36.39,36.4,36.38,36.39,9600.0,23.5299,23.5363,23.5234,23.5299,9600.0
2012-08-30 12:15:00,36.4,36.4,36.39,36.4,4600.0,23.5363,23.5363,23.5299,23.5363,4600.0
2012-08-30 12:20:00,36.4,36.4,36.38,36.39,8200.0,23.5363,23.5363,23.5234,23.5299,8200.0
2012-08-30 12:25:00,36.38,36.39,36.38,36.38,3700.0,23.5234,23.5299,23.5234,23.5234,3700.0
2012-08-30 12:30:00,36.39,36.41,36.39,36.41,21900.0,23.5299,23.5428,23.5299,23.5428,21900.0
2012-08-30 12:35:00,36.41,36.41,36.4,36.41,9400.0,23.5428,23.5428,23.5363,23.5428,9400.0
2012-08-30 12:40:00,36.4,36.41,36.4,36.41,7000.0,23.5363,23.5428,23.5363,23.5428,7000.0
2012-08-30 12:45:00,36.41,36.42,36.4,36.41,11800.0,23.5428,23.5493,23.5363,23.5428,11800.0
2012-08-30 12:50:00,36.42,36.42,36.41,36.42,6500.0,23.5493,23.5493,23.5428,23.5493,6500.0
2012-08-30 12:55:00,36.42,36.45,36.41,36.45,27400.0,23.5493,23.5687,23.5428,23.5687,27400.0
2012-08-30 13:00:00,36.44,36.44,36.42,36.43,24100.0,23.5622,23.5622,23.5493,23.5557,24100.0
2012-08-30 13:05:00,36.43,36.44,36.43,36.44,3600.0,23.5557,23.5622,23.5557,23.5622,3600.0
2012-08-30 13:10:00,36.44,36.44,36.42,36.43,9000.0,23.5622,23.5622,23.5493,23.5557,9000.0
2012-08-30 13:15:00,36.42,36.44,36.41,36.41,42100.0,23.5493,23.5622,23.5428,23.5428,42100.0
2012-08-30 13:20:00,36.42,36.43,36.42,36.42,7300.0,23.5493,23.5557,23.5493,23.5493,7300.0
2012-08-30 13:25:00,36.43,36.43,36.4,36.42,19100.0,23.5557,23.5557,23.5363,23.5493,19100.0
2012-08-30 13:30:00,36.42,36.43,36.42,36.43,2600.0,23.5493,23.5557,23.5493,23.5557,2600.0
2012-08-30 13:35:00,36.43,36.43,36.41,36.42,8700.0,23.5557,23.5557,23.5428,23.5493,8700.0
2012-08-30 13:40:00,36.42,36.44,36.42,36.44,12600.0,23.5493,23.5622,23.5493,23.5622,12600.0
2012-08-30 13:45:00,36.43,36.44,36.42,36.43,9700.0,23.5557,23.5622,23.5493,23.5557,9700.0
2012-08-30 13:50:00,36.42,36.43,36.42,36.42,59900.0,23.5493,23.5557,23.5493,23.5493,59900.0
2012-08-30 13:55:00,36.43,36.44,36.42,36.44,9800.0,23.5557,23.5622,23.5493,23.5622,9800.0
2012-08-30 14:00:00,36.43,36.44,36.42,36.43,12900.0,23.5557,23.5622,23.5493,23.5557,12900.0
2012-08-30 14:05:00,36.43,36.45,36.43,36.44,15100.0,23.5557,23.5687,23.5557,23.5622,15100.0
2012-08-30 14:10:00,36.44,36.45,36.43,36.44,18800.0,23.5622,23.5687,23.5557,23.5622,18800.0
2012-08-30 14:15:00,36.43,36.45,36.43,36.43,25200.0,23.5557,23.5687,23.5557,23.5557,25200.0
2012-08-30 14:20:00,36.44,36.45,36.43,36.45,11700.0,23.5622,23.5687,23.5557,23.5687,11700.0
2012-08-30 14:25:00,36.44,36.45,36.43,36.43,16800.0,23.5622,23.5687,23.5557,23.5557,16800.0
2012-08-30 14:30:00,36.42,36.45,36.42,36.43,22900.0,23.5493,23.5687,23.5493,23.5557,22900.0
2012-08-30 14:35:00,36.44,36.44,36.42,36.43,8400.0,23.5622,23.5622,23.5493,23.5557,8400.0
2012-08-30 14:40:00,36.43,36.44,36.43,36.44,11600.0,23.5557,23.5622,23.5557,23.5622,11600.0
2012-08-30 14:45:00,36.44,36.45,36.44,36.45,14200.0,23.5622,23.5687,23.5622,23.5687,14200.0
2012-08-30 14:50:00,36.44,36.45,36.44,36.45,29900.0,23.5622,23.5687,23.5622,23.5687,29900.0
2012-08-30 14:55:00,36.45,36.45,36.44,36.45,24300.0,23.5687,23.5687,23.5622,23.5687,24300.0
2012-08-30 15:00:00,36.45,36.47,36.44,36.46,16400.0,23.5687,23.5816,23.5622,23.5751,16400.0
2012-08-30 15:05:00,36.46,36.47,36.45,36.46,29600.0,23.5751,23.5816,23.5687,23.5751,29600.0
2012-08-30 15:10:00,36.46,36.47,36.46,36.47,8000.0,23.5751,23.5816,23.5751,23.5816,8000.0
2012-08-30 15:15:00,36.47,36.47,36.45,36.45,13000.0,23.5816,23.5816,23.5687,23.5687,13000.0
2012-08-30 15:20:00,36.45,36.46,36.45,36.46,27000.0,23.5687,23.5751,23.5687,23.5751,27000.0
2012-08-30 15:25:00,36.46,36.47,36.45,36.46,20700.0,23.5751,23.5816,23.5687,23.5751,20700.0
2012-08-30 15:30:00,36.46,36.47,36.45,36.47,17600.0,23.5751,23.5816,23.5687,23.5816,17600.0
2012-08-30 15:35:00,36.47,36.47,36.44,36.45,36500.0,23.5816,23.5816,23.5622,23.5687,36500.0
2012-08-30 15:40:00,36.45,36.47,36.44,36.45,46600.0,23.5687,23.5816,23.5622,23.5687,46600.0
2012-08-30 15:45:00,36.45,36.45,36.4,36.42,106700.0,23.5687,23.5687,23.5363,23.5493,106700.0
2012-08-30 15:50:00,36.42,36.42,36.41,36.41,54800.0,23.5493,23.5493,23.5428,23.5428,54800.0
2012-08-30 15:55:00,36.41,36.42,36.4,36.4,201400.0,23.5428,23.5493,23.5363,23.5363,201400.0
2012-08-31 09:30:00,36.5,36.52,36.41,36.41,91600.0,23.601,23.6139,23.5428,23.5428,91600.0
2012-08-31 09:35:00,36.41,36.48,36.41,36.48,80800.0,23.5428,23.5881,23.5428,23.5881,80800.0
2012-08-31 09:40:00,36.48,36.5,36.44,36.45,120500.0,23.5881,23.601,23.5622,23.5687,120500.0
2012-08-31 09:45:00,36.46,36.49,36.45,36.49,34800.0,23.5751,23.5945,23.5687,23.5945,34800.0
2012-08-31 09:50:00,36.48,36.5,36.41,36.44,55200.0,23.5881,23.601,23.5428,23.5622,55200.0
2012-08-31 09:55:00,36.44,36.46,36.41,36.42,14200.0,23.5622,23.5751,23.5428,23.5493,14200.0
2012-08-31 10:00:00,36.41,36.42,36.35,36.38,413800.0,23.5428,23.5493,23.504,23.5234,413800.0
2012-08-31 10:05:00,36.38,36.4,36.33,36.33,115000.0,23.5234,23.5363,23.4911,23.4911,115000.0
2012-08-31 10:10:00,36.33,36.36,36.32,36.35,61300.0,23.4911,23.5105,23.4846,23.504,61300.0
2012-08-31 10:15:00,36.34,36.36,36.32,36.36,111400.0,23.4975,23.5105,23.4846,23.5105,111400.0
2012-08-31 10:20:00,36.36,36.4,36.36,36.39,58100.0,23.5105,23.5363,23.5105,23.5299,58100.0
2012-08-31 10:25:00,36.39,36.43,36.39,36.4,186600.0,23.5299,23.5557,23.5299,23.5363,186600.0
2012-08-31 10:30:00,36.39,36.4,36.36,36.38,63700.0,23.5299,23.5363,23.5105,23.5234,63700.0
2012-08-31 10:35:00,36.38,36.39,36.35,36.36,55700.0,23.5234,23.5299,23.504,23.5105,55700.0
2012-08-31 10:40:00,36.36,36.38,36.36,36.37,40200.0,23.5105,23.5234,23.5105,23.5169,40200.0
2012-08-31 10:45:00,36.37,36.39,36.36,36.36,72000.0,23.5169,23.5299,23.5105,23.5105,72000.0
2012-08-31 10:50:00,36.36,36.38,36.35,36.38,89600.0,23.5105,23.5234,23.504,23.5234,89600.0
2012-08-31 10:55:00,36.37,36.44,36.37,36.4,97700.0,23.5169,23.5622,23.5169,23.5363,97700.0
2012-08-31 11:00:00,36.41,36.43,36.4,36.42,51700.0,23.5428,23.5557,23.5363,23.5493,51700.0
2012-08-31 11:05:00,36.42,36.42,36.39,36.4,52400.0,23.5493,23.5493,23.5299,23.5363,52400.0
2012-08-31 11:10:00,36.4,36.41,36.39,36.4,6400.0,23.5363,23.5428,23.5299,23.5363,6400.0
2012-08-31 11:15:00,36.4,36.41,36.39,36.41,66700.0,23.5363,23.5428,23.5299,23.5428,66700.0
2012-08-31 11:20:00,36.41,36.43,36.41,36.43,35900.0,23.5428,23.5557,23.5428,23.5557,35900.0
2012-08-31 11:25:00,36.43,36.43,36.39,36.39,68400.0,23.5557,23.5557,23.5299,23.5299,68400.0
2012-08-31 11:30:00,36.4,36.41,36.4,36.41,48900.0,23.5363,23.5428,23.5363,23.5428,48900.0
2012-08-31 11:35:00,36.41,36.42,36.39,36.42,48300.0,23.5428,23.5493,23.5299,23.5493,48300.0
2012-08-31 11:40:00,36.41,36.42,36.4,36.41,24600.0,23.5428,23.5493,23.5363,23.5428,24600.0
2012-08-31 11:45:00,36.41,36.42,36.41,36.42,33500.0,23.5428,23.5493,23.5428,23.5493,33500.0
2012-08-31 11:50:00,36.41,36.43,36.41,36.43,12800.0,23.5428,23.5557,23.5428,23.5557,12800.0
2012-08-31 11:55:00,36.43,36.43,36.42,36.43,56900.0,23.5557,23.5557,23.5493,23.5557,56900.0
2012-08-31 12:00:00,36.42,36.43,36.41,36.43,50700.0,23.5493,23.5557,23.5428,23.5557,50700.0
2012-08-31 12:05:00,36.43,36.43,36.37,36.37,68600.0,23.5557,23.5557,23.5169,23.5169,68600.0
2012-08-31 12:10:00,36.36,36.37,36.3,36.3,182000.0,23.5105,23.5169,23.4717,23.4717,182000.0
2012-08-31 12:15:00,36.3,36.31,36.29,36.3,103400.0,23.4717,23.4781,23.4652,23.4717,103400.0
2012-08-31 12:20:00,36.31,36.31,36.27,36.28,64500.0,23.4781,23.4781,23.4523,23.4587,64500.0
2012-08-31 12:25:00,36.28,36.29,36.27,36.27,21800.0,23.4587,23.4652,23.4523,23.4523,21800.0
2012-08-31 12:30:00,36.27,36.32,36.27,36.31,22600.0,23.4523,23.4846,23.4523,23.4781,22600.0
2012-08-31 12:35:00,36.3,36.31,36.29,36.3,37800.0,23.4717,23.4781,23.4652,23.4717,37800.0
2012-08-31 12:40:00,36.29,36.3,36.29,36.3,16300.0,23.4652,23.4717,23.4652,23.4717,16300.0
2012-08-31 12:45:00,36.3,36.3,36.29,36.3,20000.0,23.4717,23.4717,23.4652,23.4717,20000.0
2012-08-31 12:50:00,36.3,36.31,36.28,36.31,15400.0,23.4717,23.4781,23.4587,23.4781,15400.0
2012-08-31 12:55:00,36.3,36.3,36.3,36.3,10800.0,23.4717,23.4717,23.4717,23.4717,10800.0
2012-08-31 13:00:00,36.31,36.31,36.29,36.29,6400.0,23.4781,23.4781,23.4652,23.4652,6400.0
2012-08-31 13:05:00,36.29,36.33,36.29,36.3,51700.0,23.4652,23.4911,23.4652,23.4717,51700.0
2012-08-31 13:10:00,36.3,36.3,36.24,36.26,43400.0,23.4717,23.4717,23.4329,23.4458,43400.0
2012-08-31 13:15:00,36.27,36.28,36.26,36.27,143900.0,23.4523,23.4587,23.4458,23.4523,143900.0
2012-08-31 13:20:00,36.26,36.29,36.26,36.29,39800.0,23.4458,23.4652,23.4458,23.4652,39800.0
2012-08-31 13:25:00,36.28,36.29,36.26,36.27,17400.0,23.4587,23.4652,23.4458,23.4523,17400.0
2012-08-31 13:30:00,36.27,36.29,36.27,36.29,3900.0,23.4523,23.4652,23.4523,23.4652,3900.0
2012-08-31 13:35:00,36.29,36.29,36.28,36.29,3200.0,23.4652,23.4652,23.4587,23.4652,3200.0
2012-08-31 13:40:00,36.29,36.31,36.29,36.3,10400.0,23.4652,23.4781,23.4652,23.4717,10400.0
2012-08-31 13:45:00,36.3,36.32,36.3,36.31,17800.0,23.4717,23.4846,23.4717,23.4781,17800.0
2012-08-31 13:50:00,36.31,36.34,36.3,36.34,17500.0,23.4781,23.4975,23.4717,23.4975,17500.0
2012-08-31 13:55:00,36.34,36.35,36.33,36.33,41400.0,23.4975,23.504,23.4911,23.4911,41400.0
2012-08-31 14:00:00,36.34,36.34,36.31,36.32,77200.0,23.4975,23.4975,23.4781,23.4846,77200.0
2012-08-31 14:05:00,36.32,36.33,36.31,36.32,19000.0,23.4846,23.4911,23.4781,23.4846,19000.0
2012-08-31 14:10:00,36.32,36.32,36.3,36.31,77500.0,23.4846,23.4846,23.4717,23.4781,77500.0
2012-08-31 14:15:00,36.31,36.34,36.3,36.34,25500.0,23.4781,23.4975,23.4717,23.4975,25500.0
2012-08-31 14:20:00,36.34,36.34,36.33,36.34,20800.0,23.4975,23.4975,23.4911,23.4975,20800.0
2012-08-31 14:25:00,36.34,36.35,36.33,36.34,43500.0,23.4975,23.504,23.4911,23.4975,43500.0
2012-08-31 14:30:00,36.34,36.34,36.33,36.34,12500.0,23.4975,23.4975,23.4911,23.4975,12500.0
2012-08-31 14:35:00,36.33,36.34,36.33,36.34,14400.0,23.4911,23.4975,23.4911,23.4975,14400.0
2012-08-31 14:40:00,36.33,36.34,36.32,36.32,29800.0,23.4911,23.4975,23.4846,23.4846,29800.0
2012-08-31 14:45:00,36.33,36.33,36.32,36.33,73000.0,23.4911,23.4911,23.4846,23.4911,73000.0
2012-08-31 14:50:00,36.33,36.33,36.32,36.32,11000.0,23.4911,23.4911,23.4846,23.4846,11000.0
2012-08-31 14:55:00,36.33,36.33,36.32,36.33,18100.0,23.4911,23.4911,23.4846,23.4911,18100.0
2012-08-31 15:00:00,36.33,36.33,36.31,36.32,52400.0,23.4911,23.4911,23.4781,23.4846,52400.0
2012-08-31 15:05:00,36.31,36.32,36.31,36.31,34600.0,23.4781,23.4846,23.4781,23.4781,34600.0
2012-08-31 15:10:00,36.32,36.32,36.31,36.31,36500.0,23.4846,23.4846,23.4781,23.4781,36500.0
2012-08-31 15:15:00,36.31,36.33,36.3,36.32,32200.0,23.4781,23.4911,23.4717,23.4846,32200.0
2012-08-31 15:20:00,36.32,36.32,36.31,36.31,31900.0,23.4846,23.4846,23.4781,23.4781,31900.0
2012-08-31 15:25:00,36.3,36.32,36.29,36.31,124500.0,23.4717,23.4846,23.4652,23.4781,124500.0
2012-08-31 15:30:00,36.31,36.32,36.3,36.31,94000.0,23.4781,23.4846,23.4717,23.4781,94000.0
2012-08-31 15:35:00,36.32,36.33,36.31,36.32,48300.0,23.4846,23.4911,23.4781,23.4846,48300.0
2012-08-31 15:40:00,36.31,36.33,36.31,36.31,95800.0,23.4781,23.4911,23.4781,23.4781,95800.0
2012-08-31 15:45:00,36.32,36.34,36.32,36.33,197300.0,23.4846,23.4975,23.4846,23.4911,197300.0
2012-08-31 15:50:00,36.33,36.37,36.32,36.37,130900.0,23.4911,23.5169,23.4846,23.5169,130900.0
2012-08-31 15:55:00,36.36,36.4,36.34,36.35,1165300.0,23.5105,23.5363,23.4975,23.504,1165300.0
2012-09-04 09:30:00,36.29,36.42,36.26,36.42,232800.0,23.4652,23.5493,23.4458,23.5493,232800.0
2012-09-04 09:35:00,36.43,36.44,36.34,36.35,250800.0,23.5557,23.5622,23.4975,23.504,250800.0
2012-09-04 09:40:00,36.35,36.4,36.34,36.37,68700.0,23.504,23.5363,23.4975,23.5169,68700.0
2012-09-04 09:45:00,36.37,36.38,36.32,36.33,64100.0,23.5169,23.5234,23.4846,23.4911,64100.0
2012-09-04 09:50:00,36.32,36.36,36.32,36.34,31300.0,23.4846,23.5105,23.4846,23.4975,31300.0
2012-09-04 09:55:00,36.34,36.34,36.29,36.31,32500.0,23.4975,23.4975,23.4652,23.4781,32500.0
2012-09-04 10:00:00,36.31,36.32,36.3,36.3,85300.0,23.4781,23.4846,23.4717,23.4717,85300.0
2012-09-04 10:05:00,36.31,36.32,36.25,36.26,227600.0,23.4781,23.4846,23.4393,23.4458,227600.0
2012-09-04 10:10:00,36.26,36.28,36.24,36.25,142300.0,23.4458,23.4587,23.4329,23.4393,142300.0
2012-09-04 10:15:00,36.25,36.3,36.24,36.28,444700.0,23.4393,23.4717,23.4329,23.4587,444700.0
2012-09-04 10:20:00,36.27,36.3,36.26,36.29,54700.0,23.4523,23.4717,23.4458,23.4652,54700.0
2012-09-04 10:25:00,36.28,36.3,36.27,36.29,39900.0,23.4587,23.4717,23.4523,23.4652,39900.0
2012-09-04 10:30:00,36.29,36.31,36.27,36.3,159500.0,23.4652,23.4781,23.4523,23.4717,159500.0
2012-09-04 10:35:00,36.3,36.34,36.29,36.33,83600.0,23.4717,23.4975,23.4652,23.4911,83600.0
2012-09-04 10:40:00,36.34,36.36,36.33,36.36,95100.0,23.4975,23.5105,23.4911,23.5105,95100.0
2012-09-04 10:45:00,36.36,36.36,36.32,36.33,187000.0,23.5105,23.5105,23.4846,23.4911,187000.0
2012-09-04 10:50:00,36.33,36.37,36.32,36.35,159100.0,23.4911,23.5169,23.4846,23.504,159100.0
2012-09-04 10:55:00,36.35,36.38,36.33,36.37,175300.0,23.504,23.5234,23.4911,23.5169,175300.0
2012-09-04 11:00:00,36.38,36.38,36.36,36.36,92400.0,23.5234,23.5234,23.5105,23.5105,92400.0
2012-09-04 11:05:00,36.37,36.38,36.36,36.38,117100.0,23.5169,23.5234,23.5105,23.5234,117100.0
2012-09-04 11:10:00,36.37,36.39,36.35,36.36,65100.0,23.5169,23.5299,23.504,23.5105,65100.0
2012-09-04 11:15:00,36.36,36.37,36.35,36.37,28900.0,23.5105,23.5169,23.504,23.5169,28900.0
2012-09-04 11:20:00,36.37,36.39,36.37,36.37,60700.0,23.5169,23.5299,23.5169,23.5169,60700.0
2012-09-04 11:25:00,36.37,36.37,36.36,36.36,32000.0,23.5169,23.5169,23.5105,23.5105,32000.0
2012-09-04 11:30:00,36.36,36.37,36.34,36.35,73300.0,23.5105,23.5169,23.4975,23.504,73300.0
2012-09-04 11:35:00,36.35,36.35,36.34,36.34,46700.0,23.504,23.504,23.4975,23.4975,46700.0
2012-09-04 11:40:00,36.35,36.36,36.34,36.36,40100.0,23.504,23.5105,23.4975,23.5105,40100.0
2012-09-04 11:45:00,36.36,36.37,36.35,36.36,69600.0,23.5105,23.5169,23.504,23.5105,69600.0
2012-09-04 11:50:00,36.36,36.38,36.35,36.35,115400.0,23.5105,23.5234,23.504,23.504,115400.0
2012-09-04 11:55:00,36.36,36.37,36.35,36.36,48500.0,23.5105,23.5169,23.504,23.5105,48500.0
2012-09-04 12:00:00,36.36,36.37,36.35,36.35,83200.0,23.5105,23.5169,23.504,23.504,83200.0
2012-09-04 12:05:00,36.35,36.36,36.34,36.34,42200.0,23.504,23.5105,23.4975,23.4975,42200.0
2012-09-04 12:10:00,36.34,36.36,36.34,36.36,40500.0,23.4975,23.5105,23.4975,23.5105,40500.0
2012-09-04 12:15:00,36.36,36.36,36.34,36.34,30800.0,23.5105,23.5105,23.4975,23.4975,30800.0
2012-09-04 12:20:00,36.34,36.36,36.34,36.35,12900.0,23.4975,23.5105,23.4975,23.504,12900.0
2012-09-04 12:25:00,36.36,36.36,36.34,36.34,41700.0,23.5105,23.5105,23.4975,23.4975,41700.0
2012-09-04 12:30:00,36.34,36.35,36.34,36.35,11600.0,23.4975,23.504,23.4975,23.504,11600.0
2012-09-04 12:35:00,36.35,36.36,36.34,36.36,48900.0,23.504,23.5105,23.4975,23.5105,48900.0
2012-09-04 12:40:00,36.36,36.37,36.35,36.36,36700.0,23.5105,23.5169,23.504,23.5105,36700.0
2012-09-04 12:45:00,36.36,36.36,36.35,36.35,31100.0,23.5105,23.5105,23.504,23.504,31100.0
2012-09-04 12:50:00,36.36,36.37,36.35,36.37,45200.0,23.5105,23.5169,23.504,23.5169,45200.0
2012-09-04 12:55:00,36.36,36.37,36.35,36.37,24400.0,23.5105,23.5169,23.504,23.5169,24400.0
2012-09-04 13:00:00,36.37,36.37,36.35,36.35,69600.0,23.5169,23.5169,23.504,23.504,69600.0
2012-09-04 13:05:00,36.35,36.36,36.34,36.35,30500.0,23.504,23.5105,23.4975,23.504,30500.0
2012-09-04 13:10:00,36.35,36.36,36.35,36.36,28400.0,23.504,23.5105,23.504,23.5105,28400.0
2012-09-04 13:15:00,36.37,36.37,36.35,36.36,41100.0,23.5169,23.5169,23.504,23.5105,41100.0
2012-09-04 13:20:00,36.36,36.39,36.36,36.39,170000.0,23.5105,23.5299,23.5105,23.5299,170000.0
2012-09-04 13:25:00,36.39,36.39,36.37,36.38,56600.0,23.5299,23.5299,23.5169,23.5234,56600.0
2012-09-04 13:30:00,36.38,36.39,36.37,36.38,31600.0,23.5234,23.5299,23.5169,23.5234,31600.0
2012-09-04 13:35:00,36.37,36.39,36.37,36.38,31000.0,23.5169,23.5299,23.5169,23.5234,31000.0
2012-09-04 13:40:00,36.39,36.39,36.38,36.39,48700.0,23.5299,23.5299,23.5234,23.5299,48700.0
2012-09-04 13:45:00,36.38,36.4,36.38,36.38,41800.0,23.5234,23.5363,23.5234,23.5234,41800.0
2012-09-04 13:50:00,36.39,36.39,36.37,36.38,34000.0,23.5299,23.5299,23.5169,23.5234,34000.0
2012-09-04 13:55:00,36.38,36.39,36.38,36.39,26700.0,23.5234,23.5299,23.5234,23.5299,26700.0
2012-09-04 14:00:00,36.39,36.4,36.38,36.39,34000.0,23.5299,23.5363,23.5234,23.5299,34000.0
2012-09-04 14:05:00,36.39,36.4,36.38,36.39,92900.0,23.5299,23.5363,23.5234,23.5299,92900.0
2012-09-04 14:10:00,36.39,36.4,36.38,36.4,37900.0,23.5299,23.5363,23.5234,23.5363,37900.0
2012-09-04 14:15:00,36.4,36.42,36.4,36.41,44300.0,23.5363,23.5493,23.5363,23.5428,44300.0
2012-09-04 14:20:00,36.42,36.43,36.4,36.41,111400.0,23.5493,23.5557,23.5363,23.5428,111400.0
2012-09-04 14:25:00,36.41,36.42,36.4,36.42,32300.0,23.5428,23.5493,23.5363,23.5493,32300.0
2012-09-04 14:30:00,36.42,36.44,36.41,36.43,77900.0,23.5493,23.5622,23.5428,23.5557,77900.0
2012-09-04 14:35:00,36.44,36.49,36.44,36.46,128000.0,23.5622,23.5945,23.5622,23.5751,128000.0
2012-09-04 14:40:00,36.46,36.5,36.45,36.49,52000.0,23.5751,23.601,23.5687,23.5945,52000.0
2012-09-04 14:45:00,36.5,36.51,36.49,36.5,49200.0,23.601,23.6075,23.5945,23.601,49200.0
2012-09-04 14:50:00,36.51,36.51,36.49,36.49,66000.0,23.6075,23.6075,23.5945,23.5945,66000.0
2012-09-04 14:55:00,36.5,36.5,36.48,36.48,250200.0,23.601,23.601,23.5881,23.5881,250200.0
2012-09-04 15:00:00,36.48,36.49,36.48,36.48,79900.0,23.5881,23.5945,23.5881,23.5881,79900.0
2012-09-04 15:05:00,36.48,36.52,36.48,36.52,69000.0,23.5881,23.6139,23.5881,23.6139,69000.0
2012-09-04 15:10:00,36.52,36.52,36.5,36.51,68900.0,23.6139,23.6139,23.601,23.6075,68900.0
2012-09-04 15:15:00,36.51,36.53,36.5,36.52,60500.0,23.6075,23.6204,23.601,23.6139,60500.0
2012-09-04 15:20:00,36.51,36.54,36.51,36.53,65500.0,23.6075,23.6268,23.6075,23.6204,65500.0
2012-09-04 15:25:00,36.53,36.53,36.51,36.53,64700.0,23.6204,23.6204,23.6075,23.6204,64700.0
2012-09-04 15:30:00,36.53,36.53,36.5,36.5,173200.0,23.6204,23.6204,23.601,23.601,173200.0
2012-09-04 15:35:00,36.51,36.52,36.49,36.49,169300.0,23.6075,23.6139,23.5945,23.5945,169300.0
2012-09-04 15:40:00,36.5,36.5,36.49,36.49,204800.0,23.601,23.601,23.5945,23.5945,204800.0
2012-09-04 15:45:00,36.49,36.5,36.46,36.5,218100.0,23.5945,23.601,23.5751,23.601,218100.0
2012-09-04 15:50:00,36.49,36.5,36.48,36.5,151500.0,23.5945,23.601,23.5881,23.601,151500.0
2012-09-04 15:55:00,36.49,36.5,36.46,36.46,568800.0,23.5945,23.601,23.5751,23.5751,568800.0
2012-09-05 09:30:00,36.48,36.53,36.46,36.5,91400.0,23.5881,23.6204,23.5751,23.601,91400.0
2012-09-05 09:35:00,36.5,36.5,36.47,36.47,39300.0,23.601,23.601,23.5816,23.5816,39300.0
2012-09-05 09:40:00,36.47,36.48,36.44,36.44,65000.0,23.5816,23.5881,23.5622,23.5622,65000.0
2012-09-05 09:45:00,36.45,36.45,36.41,36.42,96400.0,23.5687,23.5687,23.5428,23.5493,96400.0
2012-09-05 09:50:00,36.43,36.43,36.4,36.4,33700.0,23.5557,23.5557,23.5363,23.5363,33700.0
2012-09-05 09:55:00,36.4,36.4,36.36,36.37,24000.0,23.5363,23.5363,23.5105,23.5169,24000.0
2012-09-05 10:00:00,36.37,36.43,36.37,36.4,45900.0,23.5169,23.5557,23.5169,23.5363,45900.0
2012-09-05 10:05:00,36.4,36.43,36.38,36.39,55400.0,23.5363,23.5557,23.5234,23.5299,55400.0
2012-09-05 10:10:00,36.4,36.42,36.37,36.41,74600.0,23.5363,23.5493,23.5169,23.5428,74600.0
2012-09-05 10:15:00,36.41,36.43,36.4,36.4,24100.0,23.5428,23.5557,23.5363,23.5363,24100.0
2012-09-05 10:20:00,36.4,36.44,36.4,36.42,30600.0,23.5363,23.5622,23.5363,23.5493,30600.0
2012-09-05 10:25:00,36.42,36.46,36.42,36.45,75400.0,23.5493,23.5751,23.5493,23.5687,75400.0
2012-09-05 10:30:00,36.45,36.48,36.44,36.44,134600.0,23.5687,23.5881,23.5622,23.5622,134600.0
2012-09-05 10:35:00,36.44,36.45,36.43,36.44,23200.0,23.5622,23.5687,23.5557,23.5622,23200.0
2012-09-05 10:40:00,36.44,36.44,36.42,36.43,25300.0,23.5622,23.5622,23.5493,23.5557,25300.0
2012-09-05 10:45:00,36.43,36.46,36.43,36.45,30600.0,23.5557,23.5751,23.5557,23.5687,30600.0
2012-09-05 10:50:00,36.45,36.45,36.44,36.44,19000.0,23.5687,23.5687,23.5622,23.5622,19000.0
2012-09-05 10:55:00,36.45,36.46,36.41,36.41,36000.0,23.5687,23.5751,23.5428,23.5428,36000.0
2012-09-05 11:00:00,36.41,36.44,36.4,36.43,47200.0,23.5428,23.5622,23.5363,23.5557,47200.0
2012-09-05 11:05:00,36.43,36.43,36.4,36.41,24600.0,23.5557,23.5557,23.5363,23.5428,24600.0
2012-09-05 11:10:00,36.41,36.41,36.39,36.41,20800.0,23.5428,23.5428,23.5299,23.5428,20800.0
2012-09-05 11:15:00,36.4,36.4,36.38,36.4,32600.0,23.5363,23.5363,23.5234,23.5363,32600.0
2012-09-05 11:20:00,36.4,36.41,36.39,36.4,17100.0,23.5363,23.5428,23.5299,23.5363,17100.0
2012-09-05 11:25:00,36.4,36.41,36.39,36.41,15300.0,23.5363,23.5428,23.5299,23.5428,15300.0
2012-09-05 11:30:00,36.41,36.43,36.41,36.43,17600.0,23.5428,23.5557,23.5428,23.5557,17600.0
2012-09-05 11:35:00,36.42,36.42,36.4,36.4,10900.0,23.5493,23.5493,23.5363,23.5363,10900.0
2012-09-05 11:40:00,36.4,36.41,36.4,36.41,9200.0,23.5363,23.5428,23.5363,23.5428,9200.0
2012-09-05 11:45:00,36.41,36.41,36.39,36.4,28700.0,23.5428,23.5428,23.5299,23.5363,28700.0
2012-09-05 11:50:00,36.39,36.41,36.39,36.4,110200.0,23.5299,23.5428,23.5299,23.5363,110200.0
2012-09-05 11:55:00,36.4,36.4,36.38,36.39,16200.0,23.5363,23.5363,23.5234,23.5299,16200.0
2012-09-05 12:00:00,36.38,36.38,36.37,36.38,21200.0,23.5234,23.5234,23.5169,23.5234,21200.0
2012-09-05 12:05:00,36.38,36.4,36.38,36.39,11600.0,23.5234,23.5363,23.5234,23.5299,11600.0
2012-09-05 12:10:00,36.4,36.4,36.39,36.4,5700.0,23.5363,23.5363,23.5299,23.5363,5700.0
2012-09-05 12:15:00,36.4,36.4,36.39,36.4,22800.0,23.5363,23.5363,23.5299,23.5363,22800.0
2012-09-05 12:20:00,36.39,36.39,36.38,36.38,5500.0,23.5299,23.5299,23.5234,23.5234,5500.0
2012-09-05 12:25:00,36.39,36.4,36.38,36.4,31600.0,23.5299,23.5363,23.5234,23.5363,31600.0
2012-09-05 12:30:00,36.4,36.4,36.39,36.4,18100.0,23.5363,23.5363,23.5299,23.5363,18100.0
2012-09-05 12:35:00,36.4,36.4,36.38,36.4,85100.0,23.5363,23.5363,23.5234,23.5363,85100.0
2012-09-05 12:40:00,36.4,36.4,36.39,36.39,6200.0,23.5363,23.5363,23.5299,23.5299,6200.0
2012-09-05 12:45:00,36.39,36.4,36.38,36.39,9700.0,23.5299,23.5363,23.5234,23.5299,9700.0
2012-09-05 12:50:00,36.39,36.41,36.39,36.41,13600.0,23.5299,23.5428,23.5299,23.5428,13600.0
2012-09-05 12:55:00,36.4,36.41,36.4,36.41,12000.0,23.5363,23.5428,23.5363,23.5428,12000.0
2012-09-05 13:00:00,36.41,36.41,36.39,36.4,44700.0,23.5428,23.5428,23.5299,23.5363,44700.0
2012-09-05 13:05:00,36.41,36.41,36.39,36.39,5400.0,23.5428,23.5428,23.5299,23.5299,5400.0
2012-09-05 13:10:00,36.4,36.41,36.39,36.41,10400.0,23.5363,23.5428,23.5299,23.5428,10400.0
2012-09-05 13:15:00,36.41,36.41,36.4,36.41,3400.0,23.5428,23.5428,23.5363,23.5428,3400.0
2012-09-05 13:20:00,36.41,36.41,36.4,36.41,15000.0,23.5428,23.5428,23.5363,23.5428,15000.0
2012-09-05 13:25:00,36.41,36.41,36.38,36.4,220600.0,23.5428,23.5428,23.5234,23.5363,220600.0
2012-09-05 13:30:00,36.4,36.4,36.36,36.37,92400.0,23.5363,23.5363,23.5105,23.5169,92400.0
2012-09-05 13:35:00,36.37,36.37,36.36,36.37,31700.0,23.5169,23.5169,23.5105,23.5169,31700.0
2012-09-05 13:40:00,36.37,36.37,36.35,36.36,47900.0,23.5169,23.5169,23.504,23.5105,47900.0
2012-09-05 13:45:00,36.36,36.36,36.33,36.33,75900.0,23.5105,23.5105,23.4911,23.4911,75900.0
2012-09-05 13:50:00,36.34,36.34,36.32,36.33,92400.0,23.4975,23.4975,23.4846,23.4911,92400.0
2012-09-05 13:55:00,36.33,36.36,36.32,36.36,83000.0,23.4911,23.5105,23.4846,23.5105,83000.0
2012-09-05 14:00:00,36.36,36.36,36.34,36.35,14700.0,23.5105,23.5105,23.4975,23.504,14700.0
2012-09-05 14:05:00,36.35,36.36,36.34,36.36,20400.0,23.504,23.5105,23.4975,23.5105,20400.0
2012-09-05 14:10:00,36.36,36.36,36.34,36.34,14700.0,23.5105,23.5105,23.4975,23.4975,14700.0
2012-09-05 14:15:00,36.35,36.36,36.34,36.35,19900.0,23.504,23.5105,23.4975,23.504,19900.0
2012-09-05 14:20:00,36.35,36.37,36.34,36.37,19500.0,23.504,23.5169,23.4975,23.5169,19500.0
2012-09-05 14:25:00,36.37,36.37,36.36,36.37,10900.0,23.5169,23.5169,23.5105,23.5169,10900.0
2012-09-05 14:30:00,36.37,36.38,36.36,36.37,11700.0,23.5169,23.5234,23.5105,23.5169,11700.0
2012-09-05 14:35:00,36.38,36.39,36.38,36.39,20100.0,23.5234,23.5299,23.5234,23.5299,20100.0
2012-09-05 14:40:00,36.39,36.39,36.38,36.39,9100.0,23.5299,23.5299,23.5234,23.5299,9100.0
2012-09-05 14:45:00,36.39,36.39,36.38,36.38,7500.0,23.5299,23.5299,23.5234,23.5234,7500.0
2012-09-05 14:50:00,36.38,36.39,36.37,36.38,16500.0,23.5234,23.5299,23.5169,23.5234,16500.0
2012-09-05 14:55:00,36.38,36.38,36.36,36.36,21300.0,23.5234,23.5234,23.5105,23.5105,21300.0
2012-09-05 15:00:00,36.36,36.37,36.35,36.36,89300.0,23.5105,23.5169,23.504,23.5105,89300.0
2012-09-05 15:05:00,36.36,36.36,36.33,36.33,55100.0,23.5105,23.5105,23.4911,23.4911,55100.0
2012-09-05 15:10:00,36.34,36.34,36.32,36.33,64100.0,23.4975,23.4975,23.4846,23.4911,64100.0
2012-09-05 15:15:00,36.33,36.34,36.31,36.33,29600.0,23.4911,23.4975,23.4781,23.4911,29600.0
2012-09-05 15:20:00,36.33,36.34,36.33,36.34,20000.0,23.4911,23.4975,23.4911,23.4975,20000.0
2012-09-05 15:25:00,36.34,36.35,36.33,36.34,49800.0,23.4975,23.504,23.4911,23.4975,49800.0
2012-09-05 15:30:00,36.33,36.35,36.33,36.35,94800.0,23.4911,23.504,23.4911,23.504,94800.0
2012-09-05 15:35:00,36.34,36.35,36.33,36.33,32000.0,23.4975,23.504,23.4911,23.4911,32000.0
2012-09-05 15:40:00,36.34,36.35,36.33,36.34,19800.0,23.4975,23.504,23.4911,23.4975,19800.0
2012-09-05 15:45:00,36.33,36.34,36.31,36.32,38500.0,23.4911,23.4975,23.4781,23.4846,38500.0
2012-09-05 15:50:00,36.32,36.33,36.31,36.33,168600.0,23.4846,23.4911,23.4781,23.4911,168600.0
2012-09-05 15:55:00,36.33,36.33,36.32,36.33,349800.0,23.4911,23.4911,23.4846,23.4911,349800.0
2012-09-06 09:30:00,36.38,36.49,36.38,36.47,204600.0,23.5234,23.5945,23.5234,23.5816,204600.0
2012-09-06 09:35:00,36.47,36.55,36.45,36.55,105300.0,23.5816,23.6333,23.5687,23.6333,105300.0
2012-09-06 09:40:00,36.55,36.55,36.48,36.51,129700.0,23.6333,23.6333,23.5881,23.6075,129700.0
2012-09-06 09:45:00,36.51,36.56,36.51,36.55,87400.0,23.6075,23.6398,23.6075,23.6333,87400.0
2012-09-06 09:50:00,36.55,36.57,36.54,36.55,65300.0,23.6333,23.6462,23.6268,23.6333,65300.0
2012-09-06 09:55:00,36.54,36.57,36.54,36.55,31500.0,23.6268,23.6462,23.6268,23.6333,31500.0
2012-09-06 10:00:00,36.56,36.61,36.55,36.6,129500.0,23.6398,23.6721,23.6333,23.6656,129500.0
2012-09-06 10:05:00,36.6,36.6,36.56,36.58,28800.0,23.6656,23.6656,23.6398,23.6527,28800.0
2012-09-06 10:10:00,36.58,36.58,36.57,36.58,61000.0,23.6527,23.6527,23.6462,23.6527,61000.0
2012-09-06 10:15:00,36.57,36.58,36.55,36.56,18000.0,23.6462,23.6527,23.6333,23.6398,18000.0
2012-09-06 10:20:00,36.55,36.56,36.54,36.55,107800.0,23.6333,23.6398,23.6268,23.6333,107800.0
2012-09-06 10:25:00,36.55,36.56,36.54,36.54,27500.0,23.6333,23.6398,23.6268,23.6268,27500.0
2012-09-06 10:30:00,36.54,36.57,36.53,36.57,140300.0,23.6268,23.6462,23.6204,23.6462,140300.0
2012-09-06 10:35:00,36.57,36.63,36.57,36.62,87200.0,23.6462,23.685,23.6462,23.6786,87200.0
2012-09-06 10:40:00,36.62,36.63,36.59,36.59,46000.0,23.6786,23.685,23.6592,23.6592,46000.0
2012-09-06 10:45:00,36.59,36.62,36.57,36.61,90500.0,23.6592,23.6786,23.6462,23.6721,90500.0
2012-09-06 10:50:00,36.61,36.64,36.61,36.64,144500.0,23.6721,23.6915,23.6721,23.6915,144500.0
2012-09-06 10:55:00,36.63,36.7,36.63,36.7,20900.0,23.685,23.7303,23.685,23.7303,20900.0
2012-09-06 11:00:00,36.7,36.71,36.69,36.7,73100.0,23.7303,23.7368,23.7238,23.7303,73100.0
2012-09-06 11:05:00,36.7,36.72,36.68,36.7,267800.0,23.7303,23.7432,23.7174,23.7303,267800.0
2012-09-06 11:10:00,36.71,36.72,36.7,36.71,183900.0,23.7368,23.7432,23.7303,23.7368,183900.0
2012-09-06 11:15:00,36.71,36.72,36.68,36.68,36300.0,23.7368,23.7432,23.7174,23.7174,36300.0
2012-09-06 11:20:00,36.68,36.71,36.68,36.7,48300.0,23.7174,23.7368,23.7174,23.7303,48300.0
2012-09-06 11:25:00,36.7,36.72,36.7,36.7,37300.0,23.7303,23.7432,23.7303,23.7303,37300.0
2012-09-06 11:30:00,36.71,36.74,36.71,36.73,52000.0,23.7368,23.7562,23.7368,23.7497,52000.0
2012-09-06 11:35:00,36.73,36.75,36.73,36.75,129600.0,23.7497,23.7626,23.7497,23.7626,129600.0
2012-09-06 11:40:00,36.75,36.75,36.72,36.72,36100.0,23.7626,23.7626,23.7432,23.7432,36100.0
2012-09-06 11:45:00,36.72,36.75,36.71,36.72,172500.0,23.7432,23.7626,23.7368,23.7432,172500.0
2012-09-06 11:50:00,36.73,36.74,36.71,36.73,53000.0,23.7497,23.7562,23.7368,23.7497,53000.0
2012-09-06 11:55:00,36.73,36.75,36.73,36.73,54800.0,23.7497,23.7626,23.7497,23.7497,54800.0
2012-09-06 12:00:00,36.73,36.73,36.71,36.73,38900.0,23.7497,23.7497,23.7368,23.7497,38900.0
2012-09-06 12:05:00,36.73,36.74,36.71,36.72,13800.0,23.7497,23.7562,23.7368,23.7432,13800.0
2012-09-06 12:10:00,36.72,36.72,36.7,36.72,17400.0,23.7432,23.7432,23.7303,23.7432,17400.0
2012-09-06 12:15:00,36.72,36.72,36.69,36.69,29800.0,23.7432,23.7432,23.7238,23.7238,29800.0
2012-09-06 12:20:00,36.69,36.69,36.66,36.66,23900.0,23.7238,23.7238,23.7044,23.7044,23900.0
2012-09-06 12:25:00,36.66,36.67,36.65,36.65,30600.0,23.7044,23.7109,23.698,23.698,30600.0
2012-09-06 12:30:00,36.66,36.68,36.65,36.67,33000.0,23.7044,23.7174,23.698,23.7109,33000.0
2012-09-06 12:35:00,36.67,36.68,36.66,36.68,22000.0,23.7109,23.7174,23.7044,23.7174,22000.0
2012-09-06 12:40:00,36.68,36.68,36.67,36.67,64200.0,23.7174,23.7174,23.7109,23.7109,64200.0
2012-09-06 12:45:00,36.68,36.68,36.67,36.68,10800.0,23.7174,23.7174,23.7109,23.7174,10800.0
2012-09-06 12:50:00,36.67,36.7,36.67,36.69,30600.0,23.7109,23.7303,23.7109,23.7238,30600.0
2012-09-06 12:55:00,36.69,36.7,36.68,36.68,4500.0,23.7238,23.7303,23.7174,23.7174,4500.0
2012-09-06 13:00:00,36.69,36.69,36.67,36.68,22800.0,23.7238,23.7238,23.7109,23.7174,22800.0
2012-09-06 13:05:00,36.67,36.68,36.67,36.68,11800.0,23.7109,23.7174,23.7109,23.7174,11800.0
2012-09-06 13:10:00,36.68,36.71,36.68,36.71,57300.0,23.7174,23.7368,23.7174,23.7368,57300.0
2012-09-06 13:15:00,36.7,36.71,36.68,36.68,11700.0,23.7303,23.7368,23.7174,23.7174,11700.0
2012-09-06 13:20:00,36.68,36.7,36.67,36.69,13000.0,23.7174,23.7303,23.7109,23.7238,13000.0
2012-09-06 13:25:00,36.69,36.7,36.68,36.7,18600.0,23.7238,23.7303,23.7174,23.7303,18600.0
2012-09-06 13:30:00,36.7,36.7,36.67,36.67,7000.0,23.7303,23.7303,23.7109,23.7109,7000.0
2012-09-06 13:35:00,36.68,36.68,36.67,36.68,10100.0,23.7174,23.7174,23.7109,23.7174,10100.0
2012-09-06 13:40:00,36.67,36.68,36.67,36.67,9900.0,23.7109,23.7174,23.7109,23.7109,9900.0
2012-09-06 13:45:00,36.67,36.69,36.67,36.67,37300.0,23.7109,23.7238,23.7109,23.7109,37300.0
2012-09-06 13:50:00,36.66,36.69,36.66,36.68,15200.0,23.7044,23.7238,23.7044,23.7174,15200.0
2012-09-06 13:55:00,36.68,36.69,36.67,36.68,15500.0,23.7174,23.7238,23.7109,23.7174,15500.0
2012-09-06 14:00:00,36.69,36.69,36.67,36.68,65300.0,23.7238,23.7238,23.7109,23.7174,65300.0
2012-09-06 14:05:00,36.67,36.68,36.65,36.65,17600.0,23.7109,23.7174,23.698,23.698,17600.0
2012-09-06 14:10:00,36.65,36.66,36.64,36.64,9800.0,23.698,23.7044,23.6915,23.6915,9800.0
2012-09-06 14:15:00,36.64,36.65,36.63,36.65,59000.0,23.6915,23.698,23.685,23.698,59000.0
2012-09-06 14:20:00,36.65,36.66,36.65,36.66,19500.0,23.698,23.7044,23.698,23.7044,19500.0
2012-09-06 14:25:00,36.66,36.68,36.65,36.68,47000.0,23.7044,23.7174,23.698,23.7174,47000.0
2012-09-06 14:30:00,36.68,36.68,36.66,36.66,65800.0,23.7174,23.7174,23.7044,23.7044,65800.0
2012-09-06 14:35:00,36.66,36.68,36.66,36.67,14300.0,23.7044,23.7174,23.7044,23.7109,14300.0
2012-09-06 14:40:00,36.67,36.69,36.66,36.68,26700.0,23.7109,23.7238,23.7044,23.7174,26700.0
2012-09-06 14:45:00,36.68,36.69,36.68,36.68,7700.0,23.7174,23.7238,23.7174,23.7174,7700.0
2012-09-06 14:50:00,36.68,36.7,36.68,36.69,50100.0,23.7174,23.7303,23.7174,23.7238,50100.0
2012-09-06 14:55:00,36.7,36.7,36.68,36.68,35600.0,23.7303,23.7303,23.7174,23.7174,35600.0
2012-09-06 15:00:00,36.68,36.69,36.66,36.66,251900.0,23.7174,23.7238,23.7044,23.7044,251900.0
2012-09-06 15:05:00,36.66,36.68,36.66,36.66,19200.0,23.7044,23.7174,23.7044,23.7044,19200.0
2012-09-06 15:10:00,36.66,36.66,36.65,36.66,30900.0,23.7044,23.7044,23.698,23.7044,30900.0
2012-09-06 15:15:00,36.66,36.69,36.66,36.68,74200.0,23.7044,23.7238,23.7044,23.7174,74200.0
2012-09-06 15:20:00,36.67,36.69,36.67,36.68,49000.0,23.7109,23.7238,23.7109,23.7174,49000.0
2012-09-06 15:25:00,36.68,36.69,36.67,36.68,88000.0,23.7174,23.7238,23.7109,23.7174,88000.0
2012-09-06 15:30:00,36.68,36.71,36.68,36.69,225000.0,23.7174,23.7368,23.7174,23.7238,225000.0
2012-09-06 15:35:00,36.69,36.71,36.68,36.7,76300.0,23.7238,23.7368,23.7174,23.7303,76300.0
2012-09-06 15:40:00,36.7,36.72,36.69,36.69,97400.0,23.7303,23.7432,23.7238,23.7238,97400.0
2012-09-06 15:45:00,36.7,36.73,36.69,36.73,163700.0,23.7303,23.7497,23.7238,23.7497,163700.0
2012-09-06 15:50:00,36.73,36.74,36.71,36.72,143500.0,23.7497,23.7562,23.7368,23.7432,143500.0
2012-09-06 15:55:00,36.71,36.75,36.71,36.74,418500.0,23.7368,23.7626,23.7368,23.7562,418500.0
2012-09-07 09:30:00,36.75,36.8,36.73,36.74,81000.0,23.7626,23.795,23.7497,23.7562,81000.0
2012-09-07 09:35:00,36.73,36.78,36.71,36.77,27300.0,23.7497,23.782,23.7368,23.7756,27300.0
2012-09-07 09:40:00,36.77,36.79,36.73,36.73,162400.0,23.7756,23.7885,23.7497,23.7497,162400.0
2012-09-07 09:45:00,36.74,36.75,36.71,36.73,247800.0,23.7562,23.7626,23.7368,23.7497,247800.0
2012-09-07 09:50:00,36.73,36.74,36.68,36.7,204600.0,23.7497,23.7562,23.7174,23.7303,204600.0
2012-09-07 09:55:00,36.69,36.7,36.65,36.68,176700.0,23.7238,23.7303,23.698,23.7174,176700.0
2012-09-07 10:00:00,36.68,36.71,36.67,36.67,26500.0,23.7174,23.7368,23.7109,23.7109,26500.0
2012-09-07 10:05:00,36.68,36.7,36.65,36.69,137700.0,23.7174,23.7303,23.698,23.7238,137700.0
2012-09-07 10:10:00,36.71,36.71,36.67,36.68,32000.0,23.7368,23.7368,23.7109,23.7174,32000.0
2012-09-07 10:15:00,36.68,36.69,36.67,36.68,35000.0,23.7174,23.7238,23.7109,23.7174,35000.0
2012-09-07 10:20:00,36.68,36.7,36.68,36.68,107800.0,23.7174,23.7303,23.7174,23.7174,107800.0
2012-09-07 10:25:00,36.68,36.71,36.67,36.7,45600.0,23.7174,23.7368,23.7109,23.7303,45600.0
2012-09-07 10:30:00,36.71,36.71,36.68,36.69,13500.0,23.7368,23.7368,23.7174,23.7238,13500.0
2012-09-07 10:35:00,36.69,36.7,36.67,36.67,11400.0,23.7238,23.7303,23.7109,23.7109,11400.0
2012-09-07 10:40:00,36.67,36.69,36.67,36.69,17300.0,23.7109,23.7238,23.7109,23.7238,17300.0
2012-09-07 10:45:00,36.69,36.7,36.66,36.66,42200.0,23.7238,23.7303,23.7044,23.7044,42200.0
2012-09-07 10:50:00,36.66,36.68,36.65,36.65,113400.0,23.7044,23.7174,23.698,23.698,113400.0
2012-09-07 10:55:00,36.65,36.66,36.64,36.65,29500.0,23.698,23.7044,23.6915,23.698,29500.0
2012-09-07 11:00:00,36.65,36.66,36.63,36.63,96300.0,23.698,23.7044,23.685,23.685,96300.0
2012-09-07 11:05:00,36.64,36.67,36.64,36.65,44200.0,23.6915,23.7109,23.6915,23.698,44200.0
2012-09-07 11:10:00,36.65,36.65,36.62,36.64,69900.0,23.698,23.698,23.6786,23.6915,69900.0
2012-09-07 11:15:00,36.64,36.64,36.61,36.61,34600.0,23.6915,23.6915,23.6721,23.6721,34600.0
2012-09-07 11:20:00,36.61,36.61,36.58,36.6,233100.0,23.6721,23.6721,23.6527,23.6656,233100.0
2012-09-07 11:25:00,36.59,36.6,36.58,36.59,32500.0,23.6592,23.6656,23.6527,23.6592,32500.0
2012-09-07 11:30:00,36.6,36.61,36.57,36.57,67500.0,23.6656,23.6721,23.6462,23.6462,67500.0
2012-09-07 11:35:00,36.57,36.59,36.57,36.57,23300.0,23.6462,23.6592,23.6462,23.6462,23300.0
2012-09-07 11:40:00,36.56,36.58,36.56,36.57,9200.0,23.6398,23.6527,23.6398,23.6462,9200.0
2012-09-07 11:45:00,36.58,36.58,36.57,36.57,25100.0,23.6527,23.6527,23.6462,23.6462,25100.0
2012-09-07 11:50:00,36.57,36.58,36.57,36.58,36400.0,23.6462,23.6527,23.6462,23.6527,36400.0
2012-09-07 11:55:00,36.58,36.6,36.57,36.59,24000.0,23.6527,23.6656,23.6462,23.6592,24000.0
2012-09-07 12:00:00,36.6,36.6,36.58,36.59,17600.0,23.6656,23.6656,23.6527,23.6592,17600.0
2012-09-07 12:05:00,36.59,36.61,36.59,36.59,11900.0,23.6592,23.6721,23.6592,23.6592,11900.0
2012-09-07 12:10:00,36.59,36.6,36.59,36.59,11200.0,23.6592,23.6656,23.6592,23.6592,11200.0
2012-09-07 12:15:00,36.6,36.61,36.59,36.61,13900.0,23.6656,23.6721,23.6592,23.6721,13900.0
2012-09-07 12:20:00,36.61,36.61,36.6,36.61,21900.0,23.6721,23.6721,23.6656,23.6721,21900.0
2012-09-07 12:25:00,36.6,36.61,36.58,36.58,91500.0,23.6656,23.6721,23.6527,23.6527,91500.0
2012-09-07 12:30:00,36.58,36.59,36.57,36.58,78200.0,23.6527,23.6592,23.6462,23.6527,78200.0
2012-09-07 12:35:00,36.59,36.59,36.58,36.59,17200.0,23.6592,23.6592,23.6527,23.6592,17200.0
2012-09-07 12:40:00,36.59,36.6,36.59,36.59,8400.0,23.6592,23.6656,23.6592,23.6592,8400.0
2012-09-07 12:45:00,36.59,36.6,36.59,36.59,35200.0,23.6592,23.6656,23.6592,23.6592,35200.0
2012-09-07 12:50:00,36.59,36.6,36.58,36.58,14000.0,23.6592,23.6656,23.6527,23.6527,14000.0
2012-09-07 12:55:00,36.58,36.6,36.58,36.59,10200.0,23.6527,23.6656,23.6527,23.6592,10200.0
2012-09-07 13:00:00,36.59,36.61,36.59,36.61,18300.0,23.6592,23.6721,23.6592,23.6721,18300.0
2012-09-07 13:05:00,36.61,36.61,36.58,36.59,17600.0,23.6721,23.6721,23.6527,23.6592,17600.0
2012-09-07 13:10:00,36.59,36.59,36.58,36.58,14300.0,23.6592,23.6592,23.6527,23.6527,14300.0
2012-09-07 13:15:00,36.58,36.6,36.58,36.6,10200.0,23.6527,23.6656,23.6527,23.6656,10200.0
2012-09-07 13:20:00,36.6,36.61,36.59,36.59,24200.0,23.6656,23.6721,23.6592,23.6592,24200.0
2012-09-07 13:25:00,36.59,36.61,36.59,36.6,11400.0,23.6592,23.6721,23.6592,23.6656,11400.0
2012-09-07 13:30:00,36.6,36.61,36.6,36.6,5900.0,23.6656,23.6721,23.6656,23.6656,5900.0
2012-09-07 13:35:00,36.6,36.61,36.6,36.61,14000.0,23.6656,23.6721,23.6656,23.6721,14000.0
2012-09-07 13:40:00,36.6,36.62,36.59,36.62,66000.0,23.6656,23.6786,23.6592,23.6786,66000.0
2012-09-07 13:45:00,36.61,36.62,36.6,36.61,35400.0,23.6721,23.6786,23.6656,23.6721,35400.0
2012-09-07 13:50:00,36.6,36.61,36.6,36.6,10700.0,23.6656,23.6721,23.6656,23.6656,10700.0
2012-09-07 13:55:00,36.6,36.61,36.6,36.6,6000.0,23.6656,23.6721,23.6656,23.6656,6000.0
2012-09-07 14:00:00,36.6,36.62,36.6,36.62,23400.0,23.6656,23.6786,23.6656,23.6786,23400.0
2012-09-07 14:05:00,36.61,36.63,36.6,36.63,79100.0,23.6721,23.685,23.6656,23.685,79100.0
2012-09-07 14:10:00,36.63,36.65,36.62,36.64,35000.0,23.685,23.698,23.6786,23.6915,35000.0
2012-09-07 14:15:00,36.64,36.66,36.63,36.65,22000.0,23.6915,23.7044,23.685,23.698,22000.0
2012-09-07 14:20:00,36.65,36.66,36.64,36.64,22000.0,23.698,23.7044,23.6915,23.6915,22000.0
2012-09-07 14:25:00,36.65,36.66,36.64,36.64,207700.0,23.698,23.7044,23.6915,23.6915,207700.0
2012-09-07 14:30:00,36.65,36.65,36.64,36.64,20300.0,23.698,23.698,23.6915,23.6915,20300.0
2012-09-07 14:35:00,36.64,36.65,36.64,36.64,69800.0,23.6915,23.698,23.6915,23.6915,69800.0
2012-09-07 14:40:00,36.64,36.65,36.62,36.63,63100.0,23.6915,23.698,23.6786,23.685,63100.0
2012-09-07 14:45:00,36.62,36.63,36.61,36.62,36000.0,23.6786,23.685,23.6721,23.6786,36000.0
2012-09-07 14:50:00,36.62,36.62,36.6,36.61,90900.0,23.6786,23.6786,23.6656,23.6721,90900.0
2012-09-07 14:55:00,36.62,36.62,36.6,36.6,164400.0,23.6786,23.6786,23.6656,23.6656,164400.0
2012-09-07 15:00:00,36.6,36.62,36.6,36.61,49500.0,23.6656,23.6786,23.6656,23.6721,49500.0
2012-09-07 15:05:00,36.61,36.61,36.6,36.6,66700.0,23.6721,23.6721,23.6656,23.6656,66700.0
2012-09-07 15:10:00,36.6,36.61,36.58,36.6,77300.0,23.6656,23.6721,23.6527,23.6656,77300.0
2012-09-07 15:15:00,36.6,36.61,36.59,36.6,33500.0,23.6656,23.6721,23.6592,23.6656,33500.0
2012-09-07 15:20:00,36.59,36.61,36.59,36.6,39400.0,23.6592,23.6721,23.6592,23.6656,39400.0
2012-09-07 15:25:00,36.61,36.62,36.6,36.61,79400.0,23.6721,23.6786,23.6656,23.6721,79400.0
2012-09-07 15:30:00,36.61,36.62,36.59,36.6,33700.0,23.6721,23.6786,23.6592,23.6656,33700.0
2012-09-07 15:35:00,36.6,36.6,36.59,36.59,45700.0,23.6656,23.6656,23.6592,23.6592,45700.0
2012-09-07 15:40:00,36.6,36.6,36.58,36.59,167800.0,23.6656,23.6656,23.6527,23.6592,167800.0
2012-09-07 15:45:00,36.59,36.62,36.59,36.61,105600.0,23.6592,23.6786,23.6592,23.6721,105600.0
2012-09-07 15:50:00,36.61,36.62,36.59,36.59,292200.0,23.6721,23.6786,23.6592,23.6592,292200.0
2012-09-07 15:55:00,36.59,36.63,36.59,36.63,327700.0,23.6592,23.685,23.6592,23.685,327700.0
2012-09-10 09:30:00,36.66,36.72,36.62,36.62,129000.0,23.7044,23.7432,23.6786,23.6786,129000.0
2012-09-10 09:35:00,36.62,36.68,36.62,36.66,61600.0,23.6786,23.7174,23.6786,23.7044,61600.0
2012-09-10 09:40:00,36.66,36.66,36.6,36.6,83600.0,23.7044,23.7044,23.6656,23.6656,83600.0
2012-09-10 09:45:00,36.61,36.63,36.58,36.58,61100.0,23.6721,23.685,23.6527,23.6527,61100.0
2012-09-10 09:50:00,36.59,36.66,36.59,36.65,38500.0,23.6592,23.7044,23.6592,23.698,38500.0
2012-09-10 09:55:00,36.65,36.65,36.62,36.63,104600.0,23.698,23.698,23.6786,23.685,104600.0
2012-09-10 10:00:00,36.63,36.64,36.61,36.63,34100.0,23.685,23.6915,23.6721,23.685,34100.0
2012-09-10 10:05:00,36.63,36.66,36.62,36.65,14400.0,23.685,23.7044,23.6786,23.698,14400.0
2012-09-10 10:10:00,36.65,36.66,36.64,36.66,53500.0,23.698,23.7044,23.6915,23.7044,53500.0
2012-09-10 10:15:00,36.67,36.67,36.63,36.64,116600.0,23.7109,23.7109,23.685,23.6915,116600.0
2012-09-10 10:20:00,36.64,36.65,36.63,36.64,103500.0,23.6915,23.698,23.685,23.6915,103500.0
2012-09-10 10:25:00,36.64,36.67,36.64,36.66,33300.0,23.6915,23.7109,23.6915,23.7044,33300.0
2012-09-10 10:30:00,36.66,36.66,36.65,36.65,8800.0,23.7044,23.7044,23.698,23.698,8800.0
2012-09-10 10:35:00,36.65,36.65,36.63,36.64,29000.0,23.698,23.698,23.685,23.6915,29000.0
2012-09-10 10:40:00,36.65,36.67,36.64,36.67,12700.0,23.698,23.7109,23.6915,23.7109,12700.0
2012-09-10 10:45:00,36.66,36.69,36.66,36.69,37700.0,23.7044,23.7238,23.7044,23.7238,37700.0
2012-09-10 10:50:00,36.68,36.69,36.67,36.68,14700.0,23.7174,23.7238,23.7109,23.7174,14700.0
2012-09-10 10:55:00,36.67,36.68,36.63,36.63,38000.0,23.7109,23.7174,23.685,23.685,38000.0
2012-09-10 11:00:00,36.63,36.64,36.61,36.61,32600.0,23.685,23.6915,23.6721,23.6721,32600.0
2012-09-10 11:05:00,36.61,36.62,36.6,36.62,17100.0,23.6721,23.6786,23.6656,23.6786,17100.0
2012-09-10 11:10:00,36.61,36.62,36.6,36.62,55800.0,23.6721,23.6786,23.6656,23.6786,55800.0
2012-09-10 11:15:00,36.63,36.65,36.63,36.65,28200.0,23.685,23.698,23.685,23.698,28200.0
2012-09-10 11:20:00,36.65,36.65,36.64,36.64,12600.0,23.698,23.698,23.6915,23.6915,12600.0
2012-09-10 11:25:00,36.65,36.65,36.64,36.64,19600.0,23.698,23.698,23.6915,23.6915,19600.0
2012-09-10 11:30:00,36.64,36.66,36.64,36.66,73200.0,23.6915,23.7044,23.6915,23.7044,73200.0
2012-09-10 11:35:00,36.66,36.66,36.64,36.65,18600.0,23.7044,23.7044,23.6915,23.698,18600.0
2012-09-10 11:40:00,36.65,36.65,36.63,36.63,21500.0,23.698,23.698,23.685,23.685,21500.0
2012-09-10 11:45:00,36.62,36.64,36.62,36.63,26100.0,23.6786,23.6915,23.6786,23.685,26100.0
2012-09-10 11:50:00,36.64,36.64,36.63,36.63,43800.0,23.6915,23.6915,23.685,23.685,43800.0
2012-09-10 11:55:00,36.63,36.63,36.61,36.61,7700.0,23.685,23.685,23.6721,23.6721,7700.0
2012-09-10 12:00:00,36.61,36.62,36.6,36.61,9900.0,23.6721,23.6786,23.6656,23.6721,9900.0
2012-09-10 12:05:00,36.62,36.62,36.6,36.61,20600.0,23.6786,23.6786,23.6656,23.6721,20600.0
2012-09-10 12:10:00,36.6,36.62,36.6,36.61,11800.0,23.6656,23.6786,23.6656,23.6721,11800.0
2012-09-10 12:15:00,36.61,36.62,36.61,36.61,12100.0,23.6721,23.6786,23.6721,23.6721,12100.0
2012-09-10 12:20:00,36.62,36.62,36.61,36.62,5800.0,23.6786,23.6786,23.6721,23.6786,5800.0
2012-09-10 12:25:00,36.61,36.62,36.61,36.62,27300.0,23.6721,23.6786,23.6721,23.6786,27300.0
2012-09-10 12:30:00,36.62,36.62,36.61,36.61,2100.0,23.6786,23.6786,23.6721,23.6721,2100.0
2012-09-10 12:35:00,36.62,36.63,36.61,36.61,13400.0,23.6786,23.685,23.6721,23.6721,13400.0
2012-09-10 12:40:00,36.61,36.63,36.61,36.63,8700.0,23.6721,23.685,23.6721,23.685,8700.0
2012-09-10 12:45:00,36.62,36.63,36.62,36.63,17100.0,23.6786,23.685,23.6786,23.685,17100.0
2012-09-10 12:50:00,36.63,36.64,36.63,36.63,7900.0,23.685,23.6915,23.685,23.685,7900.0
2012-09-10 12:55:00,36.64,36.64,36.63,36.64,13400.0,23.6915,23.6915,23.685,23.6915,13400.0
2012-09-10 13:00:00,36.65,36.65,36.64,36.65,9000.0,23.698,23.698,23.6915,23.698,9000.0
2012-09-10 13:05:00,36.65,36.66,36.64,36.65,12500.0,23.698,23.7044,23.6915,23.698,12500.0
2012-09-10 13:10:00,36.66,36.66,36.65,36.65,10300.0,23.7044,23.7044,23.698,23.698,10300.0
2012-09-10 13:15:00,36.66,36.66,36.64,36.65,35200.0,23.7044,23.7044,23.6915,23.698,35200.0
2012-09-10 13:20:00,36.65,36.68,36.64,36.68,42300.0,23.698,23.7174,23.6915,23.7174,42300.0
2012-09-10 13:25:00,36.68,36.69,36.68,36.69,10700.0,23.7174,23.7238,23.7174,23.7238,10700.0
2012-09-10 13:30:00,36.69,36.7,36.68,36.68,18100.0,23.7238,23.7303,23.7174,23.7174,18100.0
2012-09-10 13:35:00,36.69,36.69,36.67,36.67,11800.0,23.7238,23.7238,23.7109,23.7109,11800.0
2012-09-10 13:40:00,36.67,36.69,36.67,36.67,35400.0,23.7109,23.7238,23.7109,23.7109,35400.0
2012-09-10 13:45:00,36.67,36.68,36.67,36.67,2700.0,23.7109,23.7174,23.7109,23.7109,2700.0
2012-09-10 13:50:00,36.68,36.69,36.67,36.68,16500.0,23.7174,23.7238,23.7109,23.7174,16500.0
2012-09-10 13:55:00,36.68,36.69,36.67,36.68,41100.0,23.7174,23.7238,23.7109,23.7174,41100.0
2012-09-10 14:00:00,36.69,36.7,36.68,36.69,32300.0,23.7238,23.7303,23.7174,23.7238,32300.0
2012-09-10 14:05:00,36.7,36.7,36.68,36.68,136300.0,23.7303,23.7303,23.7174,23.7174,136300.0
2012-09-10 14:10:00,36.68,36.68,36.67,36.68,30300.0,23.7174,23.7174,23.7109,23.7174,30300.0
2012-09-10 14:15:00,36.67,36.69,36.67,36.69,17500.0,23.7109,23.7238,23.7109,23.7238,17500.0
2012-09-10 14:20:00,36.69,36.7,36.68,36.7,54900.0,23.7238,23.7303,23.7174,23.7303,54900.0
2012-09-10 14:25:00,36.7,36.7,36.68,36.69,47000.0,23.7303,23.7303,23.7174,23.7238,47000.0
2012-09-10 14:30:00,36.69,36.7,36.68,36.69,37200.0,23.7238,23.7303,23.7174,23.7238,37200.0
2012-09-10 14:35:00,36.7,36.7,36.69,36.69,37100.0,23.7303,23.7303,23.7238,23.7238,37100.0
2012-09-10 14:40:00,36.68,36.69,36.67,36.68,27300.0,23.7174,23.7238,23.7109,23.7174,27300.0
2012-09-10 14:45:00,36.69,36.71,36.68,36.69,83600.0,23.7238,23.7368,23.7174,23.7238,83600.0
2012-09-10 14:50:00,36.68,36.69,36.68,36.69,24400.0,23.7174,23.7238,23.7174,23.7238,24400.0
2012-09-10 14:55:00,36.7,36.7,36.68,36.69,39700.0,23.7303,23.7303,23.7174,23.7238,39700.0
2012-09-10 15:00:00,36.7,36.7,36.69,36.69,7000.0,23.7303,23.7303,23.7238,23.7238,7000.0
2012-09-10 15:05:00,36.7,36.7,36.68,36.68,27200.0,23.7303,23.7303,23.7174,23.7174,27200.0
2012-09-10 15:10:00,36.69,36.69,36.67,36.68,26200.0,23.7238,23.7238,23.7109,23.7174,26200.0
2012-09-10 15:15:00,36.68,36.68,36.67,36.68,20000.0,23.7174,23.7174,23.7109,23.7174,20000.0
2012-09-10 15:20:00,36.67,36.7,36.67,36.69,62000.0,23.7109,23.7303,23.7109,23.7238,62000.0
2012-09-10 15:25:00,36.69,36.7,36.67,36.68,35400.0,23.7238,23.7303,23.7109,23.7174,35400.0
2012-09-10 15:30:00,36.67,36.68,36.65,36.65,95800.0,23.7109,23.7174,23.698,23.698,95800.0
2012-09-10 15:35:00,36.65,36.66,36.64,36.65,49700.0,23.698,23.7044,23.6915,23.698,49700.0
2012-09-10 15:40:00,36.64,36.65,36.62,36.63,87000.0,23.6915,23.698,23.6786,23.685,87000.0
2012-09-10 15:45:00,36.62,36.62,36.59,36.59,69700.0,23.6786,23.6786,23.6592,23.6592,69700.0
2012-09-10 15:50:00,36.6,36.61,36.59,36.61,252800.0,23.6656,23.6721,23.6592,23.6721,252800.0
2012-09-10 15:55:00,36.6,36.61,36.58,36.59,250000.0,23.6656,23.6721,23.6527,23.6592,250000.0
2012-09-11 09:30:00,36.56,36.61,36.56,36.58,52400.0,23.6398,23.6721,23.6398,23.6527,52400.0
2012-09-11 09:35:00,36.58,36.59,36.57,36.57,33800.0,23.6527,23.6592,23.6462,23.6462,33800.0
2012-09-11 09:40:00,36.55,36.56,36.53,36.56,49100.0,23.6333,23.6398,23.6204,23.6398,49100.0
2012-09-11 09:45:00,36.56,36.57,36.54,36.56,37300.0,23.6398,23.6462,23.6268,23.6398,37300.0
2012-09-11 09:50:00,36.55,36.59,36.55,36.59,76900.0,23.6333,23.6592,23.6333,23.6592,76900.0
2012-09-11 09:55:00,36.59,36.59,36.55,36.55,102800.0,23.6592,23.6592,23.6333,23.6333,102800.0
2012-09-11 10:00:00,36.55,36.56,36.54,36.55,30300.0,23.6333,23.6398,23.6268,23.6333,30300.0
2012-09-11 10:05:00,36.55,36.57,36.54,36.56,47100.0,23.6333,23.6462,23.6268,23.6398,47100.0
2012-09-11 10:10:00,36.57,36.58,36.54,36.58,269100.0,23.6462,23.6527,23.6268,23.6527,269100.0
2012-09-11 10:15:00,36.59,36.59,36.57,36.57,79700.0,23.6592,23.6592,23.6462,23.6462,79700.0
2012-09-11 10:20:00,36.57,36.59,36.56,36.56,41400.0,23.6462,23.6592,23.6398,23.6398,41400.0
2012-09-11 10:25:00,36.56,36.57,36.55,36.56,16300.0,23.6398,23.6462,23.6333,23.6398,16300.0
2012-09-11 10:30:00,36.57,36.58,36.55,36.58,31200.0,23.6462,23.6527,23.6333,23.6527,31200.0
2012-09-11 10:35:00,36.57,36.58,36.56,36.56,27000.0,23.6462,23.6527,23.6398,23.6398,27000.0
2012-09-11 10:40:00,36.57,36.58,36.56,36.57,14900.0,23.6462,23.6527,23.6398,23.6462,14900.0
2012-09-11 10:45:00,36.58,36.6,36.57,36.59,139600.0,23.6527,23.6656,23.6462,23.6592,139600.0
2012-09-11 10:50:00,36.59,36.6,36.58,36.59,166800.0,23.6592,23.6656,23.6527,23.6592,166800.0
2012-09-11 10:55:00,36.59,36.6,36.57,36.57,39500.0,23.6592,23.6656,23.6462,23.6462,39500.0
2012-09-11 11:00:00,36.57,36.59,36.57,36.59,52200.0,23.6462,23.6592,23.6462,23.6592,52200.0
2012-09-11 11:05:00,36.58,36.59,36.57,36.59,30400.0,23.6527,23.6592,23.6462,23.6592,30400.0
2012-09-11 11:10:00,36.58,36.58,36.57,36.57,13700.0,23.6527,23.6527,23.6462,23.6462,13700.0
2012-09-11 11:15:00,36.57,36.57,36.56,36.56,8500.0,23.6462,23.6462,23.6398,23.6398,8500.0
2012-09-11 11:20:00,36.57,36.58,36.56,36.58,34900.0,23.6462,23.6527,23.6398,23.6527,34900.0
2012-09-11 11:25:00,36.57,36.6,36.57,36.59,21000.0,23.6462,23.6656,23.6462,23.6592,21000.0
2012-09-11 11:30:00,36.6,36.6,36.56,36.57,40900.0,23.6656,23.6656,23.6398,23.6462,40900.0
2012-09-11 11:35:00,36.57,36.58,36.57,36.57,18100.0,23.6462,23.6527,23.6462,23.6462,18100.0
2012-09-11 11:40:00,36.58,36.58,36.55,36.55,6600.0,23.6527,23.6527,23.6333,23.6333,6600.0
2012-09-11 11:45:00,36.57,36.58,36.56,36.57,14500.0,23.6462,23.6527,23.6398,23.6462,14500.0
2012-09-11 11:50:00,36.57,36.58,36.56,36.58,7000.0,23.6462,23.6527,23.6398,23.6527,7000.0
2012-09-11 11:55:00,36.58,36.58,36.57,36.57,2300.0,23.6527,23.6527,23.6462,23.6462,2300.0
2012-09-11 12:00:00,36.57,36.57,36.56,36.56,17600.0,23.6462,23.6462,23.6398,23.6398,17600.0
2012-09-11 12:05:00,36.55,36.57,36.55,36.57,24600.0,23.6333,23.6462,23.6333,23.6462,24600.0
2012-09-11 12:10:00,36.57,36.57,36.55,36.56,71100.0,23.6462,23.6462,23.6333,23.6398,71100.0
2012-09-11 12:15:00,36.56,36.57,36.56,36.56,22200.0,23.6398,23.6462,23.6398,23.6398,22200.0
2012-09-11 12:20:00,36.56,36.57,36.55,36.56,74700.0,23.6398,23.6462,23.6333,23.6398,74700.0
2012-09-11 12:25:00,36.56,36.57,36.56,36.57,5500.0,23.6398,23.6462,23.6398,23.6462,5500.0
2012-09-11 12:30:00,36.57,36.58,36.57,36.57,4100.0,23.6462,23.6527,23.6462,23.6462,4100.0
2012-09-11 12:35:00,36.58,36.58,36.58,36.58,1300.0,23.6527,23.6527,23.6527,23.6527,1300.0
2012-09-11 12:40:00,36.58,36.58,36.56,36.57,7100.0,23.6527,23.6527,23.6398,23.6462,7100.0
2012-09-11 12:45:00,36.56,36.58,36.56,36.58,23000.0,23.6398,23.6527,23.6398,23.6527,23000.0
2012-09-11 12:50:00,36.57,36.58,36.55,36.55,7800.0,23.6462,23.6527,23.6333,23.6333,7800.0
2012-09-11 12:55:00,36.55,36.58,36.55,36.58,7600.0,23.6333,23.6527,23.6333,23.6527,7600.0
2012-09-11 13:00:00,36.58,36.59,36.56,36.56,15600.0,23.6527,23.6592,23.6398,23.6398,15600.0
2012-09-11 13:05:00,36.56,36.58,36.56,36.57,13400.0,23.6398,23.6527,23.6398,23.6462,13400.0
2012-09-11 13:10:00,36.57,36.58,36.55,36.56,19100.0,23.6462,23.6527,23.6333,23.6398,19100.0
2012-09-11 13:15:00,36.57,36.57,36.56,36.57,2100.0,23.6462,23.6462,23.6398,23.6462,2100.0
2012-09-11 13:20:00,36.57,36.58,36.57,36.57,3400.0,23.6462,23.6527,23.6462,23.6462,3400.0
2012-09-11 13:25:00,36.57,36.57,36.56,36.56,26400.0,23.6462,23.6462,23.6398,23.6398,26400.0
2012-09-11 13:30:00,36.56,36.57,36.56,36.57,2000.0,23.6398,23.6462,23.6398,23.6462,2000.0
2012-09-11 13:35:00,36.57,36.57,36.55,36.56,17200.0,23.6462,23.6462,23.6333,23.6398,17200.0
2012-09-11 13:40:00,36.56,36.57,36.56,36.57,19500.0,23.6398,23.6462,23.6398,23.6462,19500.0
2012-09-11 13:45:00,36.58,36.58,36.56,36.57,9700.0,23.6527,23.6527,23.6398,23.6462,9700.0
2012-09-11 13:50:00,36.58,36.58,36.56,36.57,3800.0,23.6527,23.6527,23.6398,23.6462,3800.0
2012-09-11 13:55:00,36.56,36.57,36.56,36.56,6800.0,23.6398,23.6462,23.6398,23.6398,6800.0
2012-09-11 14:00:00,36.55,36.56,36.54,36.55,19600.0,23.6333,23.6398,23.6268,23.6333,19600.0
2012-09-11 14:05:00,36.55,36.55,36.54,36.54,10900.0,23.6333,23.6333,23.6268,23.6268,10900.0
2012-09-11 14:10:00,36.55,36.55,36.52,36.52,18000.0,23.6333,23.6333,23.6139,23.6139,18000.0
2012-09-11 14:15:00,36.52,36.54,36.52,36.53,15400.0,23.6139,23.6268,23.6139,23.6204,15400.0
2012-09-11 14:20:00,36.54,36.54,36.53,36.54,3600.0,23.6268,23.6268,23.6204,23.6268,3600.0
2012-09-11 14:25:00,36.54,36.55,36.53,36.55,15200.0,23.6268,23.6333,23.6204,23.6333,15200.0
2012-09-11 14:30:00,36.54,36.55,36.53,36.53,71500.0,23.6268,23.6333,23.6204,23.6204,71500.0
2012-09-11 14:35:00,36.53,36.54,36.52,36.53,23600.0,23.6204,23.6268,23.6139,23.6204,23600.0
2012-09-11 14:40:00,36.52,36.53,36.51,36.52,28100.0,23.6139,23.6204,23.6075,23.6139,28100.0
2012-09-11 14:45:00,36.51,36.52,36.49,36.5,45000.0,23.6075,23.6139,23.5945,23.601,45000.0
2012-09-11 14:50:00,36.49,36.52,36.49,36.5,45700.0,23.5945,23.6139,23.5945,23.601,45700.0
2012-09-11 14:55:00,36.5,36.52,36.5,36.51,22500.0,23.601,23.6139,23.601,23.6075,22500.0
2012-09-11 15:00:00,36.52,36.52,36.49,36.51,108700.0,23.6139,23.6139,23.5945,23.6075,108700.0
2012-09-11 15:05:00,36.51,36.52,36.5,36.51,18200.0,23.6075,23.6139,23.601,23.6075,18200.0
2012-09-11 15:10:00,36.5,36.51,36.49,36.5,17500.0,23.601,23.6075,23.5945,23.601,17500.0
2012-09-11 15:15:00,36.5,36.51,36.5,36.5,6900.0,23.601,23.6075,23.601,23.601,6900.0
2012-09-11 15:20:00,36.51,36.51,36.48,36.49,30300.0,23.6075,23.6075,23.5881,23.5945,30300.0
2012-09-11 15:25:00,36.49,36.51,36.49,36.5,129800.0,23.5945,23.6075,23.5945,23.601,129800.0
2012-09-11 15:30:00,36.5,36.52,36.5,36.51,46000.0,23.601,23.6139,23.601,23.6075,46000.0
2012-09-11 15:35:00,36.51,36.52,36.49,36.5,100800.0,23.6075,23.6139,23.5945,23.601,100800.0
2012-09-11 15:40:00,36.49,36.5,36.48,36.49,99400.0,23.5945,23.601,23.5881,23.5945,99400.0
2012-09-11 15:45:00,36.48,36.49,36.46,36.48,149800.0,23.5881,23.5945,23.5751,23.5881,149800.0
2012-09-11 15:50:00,36.48,36.49,36.47,36.47,71400.0,23.5881,23.5945,23.5816,23.5816,71400.0
2012-09-11 15:55:00,36.47,36.49,36.47,36.47,264700.0,23.5816,23.5945,23.5816,23.5816,264700.0
2012-09-12 09:30:00,36.54,36.54,36.35,36.37,57600.0,23.6268,23.6268,23.504,23.5169,57600.0
2012-09-12 09:35:00,36.36,36.36,36.24,36.25,208700.0,23.5105,23.5105,23.4329,23.4393,208700.0
2012-09-12 09:40:00,36.26,36.31,36.24,36.28,172100.0,23.4458,23.4781,23.4329,23.4587,172100.0
2012-09-12 09:45:00,36.28,36.29,36.26,36.28,57800.0,23.4587,23.4652,23.4458,23.4587,57800.0
2012-09-12 09:50:00,36.27,36.29,36.26,36.27,95700.0,23.4523,23.4652,23.4458,23.4523,95700.0
2012-09-12 09:55:00,36.27,36.29,36.26,36.26,31700.0,23.4523,23.4652,23.4458,23.4458,31700.0
2012-09-12 10:00:00,36.27,36.31,36.27,36.3,61100.0,23.4523,23.4781,23.4523,23.4717,61100.0
2012-09-12 10:05:00,36.3,36.37,36.29,36.34,213100.0,23.4717,23.5169,23.4652,23.4975,213100.0
2012-09-12 10:10:00,36.34,36.35,36.31,36.35,71800.0,23.4975,23.504,23.4781,23.504,71800.0
2012-09-12 10:15:00,36.34,36.35,36.32,36.35,33400.0,23.4975,23.504,23.4846,23.504,33400.0
2012-09-12 10:20:00,36.35,36.35,36.33,36.34,14700.0,23.504,23.504,23.4911,23.4975,14700.0
2012-09-12 10:25:00,36.34,36.34,36.31,36.32,24400.0,23.4975,23.4975,23.4781,23.4846,24400.0
2012-09-12 10:30:00,36.32,36.33,36.3,36.31,56500.0,23.4846,23.4911,23.4717,23.4781,56500.0
2012-09-12 10:35:00,36.31,36.32,36.28,36.28,23200.0,23.4781,23.4846,23.4587,23.4587,23200.0
2012-09-12 10:40:00,36.29,36.29,36.27,36.28,75600.0,23.4652,23.4652,23.4523,23.4587,75600.0
2012-09-12 10:45:00,36.28,36.28,36.26,36.27,29600.0,23.4587,23.4587,23.4458,23.4523,29600.0
2012-09-12 10:50:00,36.27,36.29,36.26,36.29,13400.0,23.4523,23.4652,23.4458,23.4652,13400.0
2012-09-12 10:55:00,36.29,36.29,36.27,36.29,78800.0,23.4652,23.4652,23.4523,23.4652,78800.0
2012-09-12 11:00:00,36.3,36.3,36.28,36.29,14900.0,23.4717,23.4717,23.4587,23.4652,14900.0
2012-09-12 11:05:00,36.29,36.31,36.29,36.3,44400.0,23.4652,23.4781,23.4652,23.4717,44400.0
2012-09-12 11:10:00,36.3,36.3,36.29,36.3,11500.0,23.4717,23.4717,23.4652,23.4717,11500.0
2012-09-12 11:15:00,36.29,36.32,36.29,36.32,12600.0,23.4652,23.4846,23.4652,23.4846,12600.0
2012-09-12 11:20:00,36.31,36.33,36.31,36.32,12300.0,23.4781,23.4911,23.4781,23.4846,12300.0
2012-09-12 11:25:00,36.32,36.32,36.31,36.32,40000.0,23.4846,23.4846,23.4781,23.4846,40000.0
2012-09-12 11:30:00,36.32,36.32,36.31,36.32,39400.0,23.4846,23.4846,23.4781,23.4846,39400.0
2012-09-12 11:35:00,36.32,36.32,36.31,36.31,17800.0,23.4846,23.4846,23.4781,23.4781,17800.0
2012-09-12 11:40:00,36.32,36.33,36.29,36.33,32300.0,23.4846,23.4911,23.4652,23.4911,32300.0
2012-09-12 11:45:00,36.32,36.32,36.31,36.32,16000.0,23.4846,23.4846,23.4781,23.4846,16000.0
2012-09-12 11:50:00,36.32,36.32,36.3,36.3,29500.0,23.4846,23.4846,23.4717,23.4717,29500.0
2012-09-12 11:55:00,36.3,36.3,36.29,36.29,14300.0,23.4717,23.4717,23.4652,23.4652,14300.0
2012-09-12 12:00:00,36.3,36.3,36.28,36.29,5500.0,23.4717,23.4717,23.4587,23.4652,5500.0
2012-09-12 12:05:00,36.28,36.29,36.27,36.28,18000.0,23.4587,23.4652,23.4523,23.4587,18000.0
2012-09-12 12:10:00,36.28,36.28,36.27,36.28,7600.0,23.4587,23.4587,23.4523,23.4587,7600.0
2012-09-12 12:15:00,36.29,36.29,36.28,36.29,3700.0,23.4652,23.4652,23.4587,23.4652,3700.0
2012-09-12 12:20:00,36.3,36.31,36.29,36.31,53900.0,23.4717,23.4781,23.4652,23.4781,53900.0
2012-09-12 12:25:00,36.31,36.32,36.31,36.32,6100.0,23.4781,23.4846,23.4781,23.4846,6100.0
2012-09-12 12:30:00,36.32,36.32,36.31,36.32,32400.0,23.4846,23.4846,23.4781,23.4846,32400.0
2012-09-12 12:35:00,36.32,36.32,36.3,36.3,13300.0,23.4846,23.4846,23.4717,23.4717,13300.0
2012-09-12 12:40:00,36.3,36.31,36.29,36.29,18500.0,23.4717,23.4781,23.4652,23.4652,18500.0
2012-09-12 12:45:00,36.3,36.31,36.29,36.3,10800.0,23.4717,23.4781,23.4652,23.4717,10800.0
2012-09-12 12:50:00,36.3,36.3,36.28,36.29,16400.0,23.4717,23.4717,23.4587,23.4652,16400.0
2012-09-12 12:55:00,36.29,36.31,36.29,36.31,18800.0,23.4652,23.4781,23.4652,23.4781,18800.0
2012-09-12 13:00:00,36.3,36.31,36.3,36.3,26700.0,23.4717,23.4781,23.4717,23.4717,26700.0
2012-09-12 13:05:00,36.31,36.33,36.3,36.32,23000.0,23.4781,23.4911,23.4717,23.4846,23000.0
2012-09-12 13:10:00,36.32,36.32,36.31,36.32,6200.0,23.4846,23.4846,23.4781,23.4846,6200.0
2012-09-12 13:15:00,36.33,36.34,36.32,36.33,16800.0,23.4911,23.4975,23.4846,23.4911,16800.0
2012-09-12 13:20:00,36.32,36.33,36.32,36.32,85000.0,23.4846,23.4911,23.4846,23.4846,85000.0
2012-09-12 13:25:00,36.33,36.33,36.31,36.32,93500.0,23.4911,23.4911,23.4781,23.4846,93500.0
2012-09-12 13:30:00,36.31,36.32,36.29,36.31,96000.0,23.4781,23.4846,23.4652,23.4781,96000.0
2012-09-12 13:35:00,36.3,36.31,36.29,36.29,9200.0,23.4717,23.4781,23.4652,23.4652,9200.0
2012-09-12 13:40:00,36.29,36.31,36.29,36.3,25200.0,23.4652,23.4781,23.4652,23.4717,25200.0
2012-09-12 13:45:00,36.3,36.32,36.3,36.3,191200.0,23.4717,23.4846,23.4717,23.4717,191200.0
2012-09-12 13:50:00,36.31,36.31,36.3,36.3,97900.0,23.4781,23.4781,23.4717,23.4717,97900.0
2012-09-12 13:55:00,36.3,36.3,36.29,36.29,11500.0,23.4717,23.4717,23.4652,23.4652,11500.0
2012-09-12 14:00:00,36.29,36.31,36.29,36.3,10600.0,23.4652,23.4781,23.4652,23.4717,10600.0
2012-09-12 14:05:00,36.3,36.31,36.29,36.3,19000.0,23.4717,23.4781,23.4652,23.4717,19000.0
2012-09-12 14:10:00,36.3,36.3,36.29,36.3,34200.0,23.4717,23.4717,23.4652,23.4717,34200.0
2012-09-12 14:15:00,36.29,36.3,36.27,36.28,23400.0,23.4652,23.4717,23.4523,23.4587,23400.0
2012-09-12 14:20:00,36.28,36.29,36.28,36.29,11900.0,23.4587,23.4652,23.4587,23.4652,11900.0
2012-09-12 14:25:00,36.29,36.3,36.28,36.29,10000.0,23.4652,23.4717,23.4587,23.4652,10000.0
2012-09-12 14:30:00,36.29,36.29,36.28,36.28,99300.0,23.4652,23.4652,23.4587,23.4587,99300.0
2012-09-12 14:35:00,36.29,36.3,36.28,36.28,32500.0,23.4652,23.4717,23.4587,23.4587,32500.0
2012-09-12 14:40:00,36.28,36.29,36.28,36.29,51500.0,23.4587,23.4652,23.4587,23.4652,51500.0
2012-09-12 14:45:00,36.29,36.3,36.29,36.29,17800.0,23.4652,23.4717,23.4652,23.4652,17800.0
2012-09-12 14:50:00,36.29,36.31,36.28,36.3,69900.0,23.4652,23.4781,23.4587,23.4717,69900.0
2012-09-12 14:55:00,36.31,36.31,36.29,36.3,26000.0,23.4781,23.4781,23.4652,23.4717,26000.0
2012-09-12 15:00:00,36.3,36.3,36.27,36.29,69000.0,23.4717,23.4717,23.4523,23.4652,69000.0
2012-09-12 15:05:00,36.28,36.3,36.28,36.29,16400.0,23.4587,23.4717,23.4587,23.4652,16400.0
2012-09-12 15:10:00,36.29,36.29,36.28,36.28,10200.0,23.4652,23.4652,23.4587,23.4587,10200.0
2012-09-12 15:15:00,36.28,36.29,36.27,36.27,17900.0,23.4587,23.4652,23.4523,23.4523,17900.0
2012-09-12 15:20:00,36.27,36.28,36.27,36.28,27100.0,23.4523,23.4587,23.4523,23.4587,27100.0
2012-09-12 15:25:00,36.29,36.29,36.28,36.28,15300.0,23.4652,23.4652,23.4587,23.4587,15300.0
2012-09-12 15:30:00,36.28,36.29,36.27,36.27,63900.0,23.4587,23.4652,23.4523,23.4523,63900.0
2012-09-12 15:35:00,36.27,36.28,36.26,36.27,57100.0,23.4523,23.4587,23.4458,23.4523,57100.0
2012-09-12 15:40:00,36.27,36.29,36.27,36.28,63300.0,23.4523,23.4652,23.4523,23.4587,63300.0
2012-09-12 15:45:00,36.28,36.29,36.26,36.26,113600.0,23.4587,23.4652,23.4458,23.4458,113600.0
2012-09-12 15:50:00,36.27,36.28,36.26,36.28,73300.0,23.4523,23.4587,23.4458,23.4587,73300.0
2012-09-12 15:55:00,36.28,36.3,36.27,36.29,269600.0,23.4587,23.4717,23.4523,23.4652,269600.0
2012-09-13 09:30:00,36.25,36.37,36.25,36.33,50300.0,23.4393,23.5169,23.4393,23.4911,50300.0
2012-09-13 09:35:00,36.33,36.33,36.3,36.31,48500.0,23.4911,23.4911,23.4717,23.4781,48500.0
2012-09-13 09:40:00,36.31,36.36,36.31,36.35,44600.0,23.4781,23.5105,23.4781,23.504,44600.0
2012-09-13 09:45:00,36.36,36.37,36.34,36.36,28800.0,23.5105,23.5169,23.4975,23.5105,28800.0
2012-09-13 09:50:00,36.36,36.38,36.34,36.35,22400.0,23.5105,23.5234,23.4975,23.504,22400.0
2012-09-13 09:55:00,36.34,36.34,36.31,36.31,45300.0,23.4975,23.4975,23.4781,23.4781,45300.0
2012-09-13 10:00:00,36.32,36.35,36.32,36.33,43700.0,23.4846,23.504,23.4846,23.4911,43700.0
2012-09-13 10:05:00,36.33,36.36,36.32,36.36,38100.0,23.4911,23.5105,23.4846,23.5105,38100.0
2012-09-13 10:10:00,36.35,36.38,36.35,36.38,56600.0,23.504,23.5234,23.504,23.5234,56600.0
2012-09-13 10:15:00,36.37,36.4,36.37,36.4,50300.0,23.5169,23.5363,23.5169,23.5363,50300.0
2012-09-13 10:20:00,36.4,36.41,36.39,36.41,51500.0,23.5363,23.5428,23.5299,23.5428,51500.0
2012-09-13 10:25:00,36.41,36.43,36.41,36.43,23500.0,23.5428,23.5557,23.5428,23.5557,23500.0
2012-09-13 10:30:00,36.43,36.45,36.42,36.45,47100.0,23.5557,23.5687,23.5493,23.5687,47100.0
2012-09-13 10:35:00,36.45,36.47,36.45,36.45,91400.0,23.5687,23.5816,23.5687,23.5687,91400.0
2012-09-13 10:40:00,36.46,36.48,36.43,36.44,55500.0,23.5751,23.5881,23.5557,23.5622,55500.0
2012-09-13 10:45:00,36.44,36.46,36.44,36.45,11400.0,23.5622,23.5751,23.5622,23.5687,11400.0
2012-09-13 10:50:00,36.45,36.45,36.42,36.45,23800.0,23.5687,23.5687,23.5493,23.5687,23800.0
2012-09-13 10:55:00,36.45,36.47,36.44,36.47,8800.0,23.5687,23.5816,23.5622,23.5816,8800.0
2012-09-13 11:00:00,36.46,36.47,36.46,36.47,13100.0,23.5751,23.5816,23.5751,23.5816,13100.0
2012-09-13 11:05:00,36.47,36.48,36.45,36.46,19700.0,23.5816,23.5881,23.5687,23.5751,19700.0
2012-09-13 11:10:00,36.45,36.46,36.44,36.44,85100.0,23.5687,23.5751,23.5622,23.5622,85100.0
2012-09-13 11:15:00,36.45,36.45,36.44,36.44,21800.0,23.5687,23.5687,23.5622,23.5622,21800.0
2012-09-13 11:20:00,36.44,36.46,36.44,36.46,50700.0,23.5622,23.5751,23.5622,23.5751,50700.0
2012-09-13 11:25:00,36.46,36.47,36.45,36.47,16900.0,23.5751,23.5816,23.5687,23.5816,16900.0
2012-09-13 11:30:00,36.47,36.49,36.46,36.48,58300.0,23.5816,23.5945,23.5751,23.5881,58300.0
2012-09-13 11:35:00,36.49,36.49,36.48,36.49,13400.0,23.5945,23.5945,23.5881,23.5945,13400.0
2012-09-13 11:40:00,36.49,36.51,36.49,36.51,71000.0,23.5945,23.6075,23.5945,23.6075,71000.0
2012-09-13 11:45:00,36.51,36.51,36.48,36.48,57600.0,23.6075,23.6075,23.5881,23.5881,57600.0
2012-09-13 11:50:00,36.48,36.49,36.46,36.47,18400.0,23.5881,23.5945,23.5751,23.5816,18400.0
2012-09-13 11:55:00,36.46,36.48,36.46,36.47,31500.0,23.5751,23.5881,23.5751,23.5816,31500.0
2012-09-13 12:00:00,36.47,36.48,36.46,36.46,9400.0,23.5816,23.5881,23.5751,23.5751,9400.0
2012-09-13 12:05:00,36.45,36.45,36.44,36.45,6400.0,23.5687,23.5687,23.5622,23.5687,6400.0
2012-09-13 12:10:00,36.45,36.45,36.41,36.41,38200.0,23.5687,23.5687,23.5428,23.5428,38200.0
2012-09-13 12:15:00,36.42,36.42,36.4,36.41,39600.0,23.5493,23.5493,23.5363,23.5428,39600.0
2012-09-13 12:20:00,36.41,36.44,36.41,36.43,8100.0,23.5428,23.5622,23.5428,23.5557,8100.0
2012-09-13 12:25:00,36.43,36.44,36.41,36.43,30800.0,23.5557,23.5622,23.5428,23.5557,30800.0
2012-09-13 12:30:00,36.43,36.61,36.41,36.54,296100.0,23.5557,23.6721,23.5428,23.6268,296100.0
2012-09-13 12:35:00,36.54,36.55,36.47,36.54,76600.0,23.6268,23.6333,23.5816,23.6268,76600.0
2012-09-13 12:40:00,36.53,36.61,36.52,36.52,331900.0,23.6204,23.6721,23.6139,23.6139,331900.0
2012-09-13 12:45:00,36.52,36.55,36.46,36.49,136000.0,23.6139,23.6333,23.5751,23.5945,136000.0
2012-09-13 12:50:00,36.49,36.5,36.48,36.48,244300.0,23.5945,23.601,23.5881,23.5881,244300.0
2012-09-13 12:55:00,36.49,36.51,36.49,36.51,185300.0,23.5945,23.6075,23.5945,23.6075,185300.0
2012-09-13 13:00:00,36.51,36.54,36.5,36.51,59900.0,23.6075,23.6268,23.601,23.6075,59900.0
2012-09-13 13:05:00,36.52,36.52,36.44,36.44,292800.0,23.6139,23.6139,23.5622,23.5622,292800.0
2012-09-13 13:10:00,36.44,36.47,36.43,36.44,185200.0,23.5622,23.5816,23.5557,23.5622,185200.0
2012-09-13 13:15:00,36.44,36.48,36.44,36.47,59900.0,23.5622,23.5881,23.5622,23.5816,59900.0
2012-09-13 13:20:00,36.47,36.49,36.46,36.48,274300.0,23.5816,23.5945,23.5751,23.5881,274300.0
2012-09-13 13:25:00,36.48,36.5,36.47,36.5,127900.0,23.5881,23.601,23.5816,23.601,127900.0
2012-09-13 13:30:00,36.5,36.55,36.49,36.52,104900.0,23.601,23.6333,23.5945,23.6139,104900.0
2012-09-13 13:35:00,36.52,36.53,36.52,36.52,53400.0,23.6139,23.6204,23.6139,23.6139,53400.0
2012-09-13 13:40:00,36.52,36.53,36.5,36.5,109100.0,23.6139,23.6204,23.601,23.601,109100.0
2012-09-13 13:45:00,36.51,36.54,36.5,36.53,209700.0,23.6075,23.6268,23.601,23.6204,209700.0
2012-09-13 13:50:00,36.53,36.55,36.53,36.55,22600.0,23.6204,23.6333,23.6204,23.6333,22600.0
2012-09-13 13:55:00,36.55,36.57,36.54,36.56,18400.0,23.6333,23.6462,23.6268,23.6398,18400.0
2012-09-13 14:00:00,36.56,36.62,36.56,36.62,70100.0,23.6398,23.6786,23.6398,23.6786,70100.0
2012-09-13 14:05:00,36.62,36.63,36.62,36.63,33100.0,23.6786,23.685,23.6786,23.685,33100.0
2012-09-13 14:10:00,36.63,36.66,36.6,36.64,194800.0,23.685,23.7044,23.6656,23.6915,194800.0
2012-09-13 14:15:00,36.64,36.65,36.61,36.63,96000.0,23.6915,23.698,23.6721,23.685,96000.0
2012-09-13 14:20:00,36.64,36.65,36.62,36.65,166600.0,23.6915,23.698,23.6786,23.698,166600.0
2012-09-13 14:25:00,36.65,36.7,36.65,36.69,348700.0,23.698,23.7303,23.698,23.7238,348700.0
2012-09-13 14:30:00,36.69,36.7,36.67,36.67,30800.0,23.7238,23.7303,23.7109,23.7109,30800.0
2012-09-13 14:35:00,36.66,36.69,36.65,36.66,174300.0,23.7044,23.7238,23.698,23.7044,174300.0
2012-09-13 14:40:00,36.66,36.68,36.66,36.68,26900.0,23.7044,23.7174,23.7044,23.7174,26900.0
2012-09-13 14:45:00,36.68,36.68,36.65,36.67,43900.0,23.7174,23.7174,23.698,23.7109,43900.0
2012-09-13 14:50:00,36.67,36.68,36.65,36.68,94000.0,23.7109,23.7174,23.698,23.7174,94000.0
2012-09-13 14:55:00,36.68,36.68,36.66,36.68,45600.0,23.7174,23.7174,23.7044,23.7174,45600.0
2012-09-13 15:00:00,36.69,36.7,36.67,36.7,145100.0,23.7238,23.7303,23.7109,23.7303,145100.0
2012-09-13 15:05:00,36.7,36.71,36.69,36.7,139500.0,23.7303,23.7368,23.7238,23.7303,139500.0
2012-09-13 15:10:00,36.7,36.75,36.7,36.75,317400.0,23.7303,23.7626,23.7303,23.7626,317400.0
2012-09-13 15:15:00,36.75,36.75,36.71,36.73,96400.0,23.7626,23.7626,23.7368,23.7497,96400.0
2012-09-13 15:20:00,36.73,36.75,36.72,36.75,169100.0,23.7497,23.7626,23.7432,23.7626,169100.0
2012-09-13 15:25:00,36.75,36.76,36.73,36.76,126200.0,23.7626,23.7691,23.7497,23.7691,126200.0
2012-09-13 15:30:00,36.75,36.77,36.73,36.75,204100.0,23.7626,23.7756,23.7497,23.7626,204100.0
2012-09-13 15:35:00,36.75,36.78,36.75,36.76,254900.0,23.7626,23.782,23.7626,23.7691,254900.0
2012-09-13 15:40:00,36.77,36.79,36.76,36.78,397600.0,23.7756,23.7885,23.7691,23.782,397600.0
2012-09-13 15:45:00,36.78,36.8,36.77,36.79,144400.0,23.782,23.795,23.7756,23.7885,144400.0
2012-09-13 15:50:00,36.79,36.8,36.78,36.78,329800.0,23.7885,23.795,23.782,23.782,329800.0
2012-09-13 15:55:00,36.78,36.81,36.76,36.81,427700.0,23.782,23.8014,23.7691,23.8014,427700.0
2012-09-14 09:30:00,36.76,36.83,36.65,36.66,120500.0,23.7691,23.8144,23.698,23.7044,120500.0
2012-09-14 09:35:00,36.68,36.75,36.62,36.65,183500.0,23.7174,23.7626,23.6786,23.698,183500.0
2012-09-14 09:40:00,36.66,36.66,36.61,36.62,171700.0,23.7044,23.7044,23.6721,23.6786,171700.0
2012-09-14 09:45:00,36.62,36.62,36.59,36.6,218800.0,23.6786,23.6786,23.6592,23.6656,218800.0
2012-09-14 09:50:00,36.61,36.69,36.61,36.69,270200.0,23.6721,23.7238,23.6721,23.7238,270200.0
2012-09-14 09:55:00,36.69,36.7,36.66,36.69,214600.0,23.7238,23.7303,23.7044,23.7238,214600.0
2012-09-14 10:00:00,36.68,36.71,36.68,36.71,90700.0,23.7174,23.7368,23.7174,23.7368,90700.0
2012-09-14 10:05:00,36.71,36.72,36.7,36.7,94900.0,23.7368,23.7432,23.7303,23.7303,94900.0
2012-09-14 10:10:00,36.7,36.77,36.69,36.76,181700.0,23.7303,23.7756,23.7238,23.7691,181700.0
2012-09-14 10:15:00,36.77,36.77,36.75,36.76,151400.0,23.7756,23.7756,23.7626,23.7691,151400.0
2012-09-14 10:20:00,36.76,36.79,36.75,36.75,147300.0,23.7691,23.7885,23.7626,23.7626,147300.0
2012-09-14 10:25:00,36.76,36.76,36.73,36.76,69000.0,23.7691,23.7691,23.7497,23.7691,69000.0
2012-09-14 10:30:00,36.76,36.76,36.73,36.73,158700.0,23.7691,23.7691,23.7497,23.7497,158700.0
2012-09-14 10:35:00,36.74,36.74,36.73,36.73,35300.0,23.7562,23.7562,23.7497,23.7497,35300.0
2012-09-14 10:40:00,36.73,36.74,36.66,36.66,486200.0,23.7497,23.7562,23.7044,23.7044,486200.0
2012-09-14 10:45:00,36.66,36.66,36.61,36.63,274100.0,23.7044,23.7044,23.6721,23.685,274100.0
2012-09-14 10:50:00,36.63,36.65,36.62,36.65,48500.0,23.685,23.698,23.6786,23.698,48500.0
2012-09-14 10:55:00,36.64,36.65,36.59,36.6,218100.0,23.6915,23.698,23.6592,23.6656,218100.0
2012-09-14 11:00:00,36.6,36.61,36.59,36.59,116600.0,23.6656,23.6721,23.6592,23.6592,116600.0
2012-09-14 11:05:00,36.6,36.6,36.58,36.6,164900.0,23.6656,23.6656,23.6527,23.6656,164900.0
2012-09-14 11:10:00,36.6,36.64,36.59,36.59,118200.0,23.6656,23.6915,23.6592,23.6592,118200.0
2012-09-14 11:15:00,36.6,36.6,36.57,36.57,45400.0,23.6656,23.6656,23.6462,23.6462,45400.0
2012-09-14 11:20:00,36.57,36.61,36.57,36.61,46400.0,23.6462,23.6721,23.6462,23.6721,46400.0
2012-09-14 11:25:00,36.61,36.61,36.59,36.59,91700.0,23.6721,23.6721,23.6592,23.6592,91700.0
2012-09-14 11:30:00,36.59,36.62,36.57,36.61,230700.0,23.6592,23.6786,23.6462,23.6721,230700.0
2012-09-14 11:35:00,36.61,36.61,36.55,36.55,92700.0,23.6721,23.6721,23.6333,23.6333,92700.0
2012-09-14 11:40:00,36.55,36.56,36.53,36.54,51000.0,23.6333,23.6398,23.6204,23.6268,51000.0
2012-09-14 11:45:00,36.55,36.57,36.54,36.54,86400.0,23.6333,23.6462,23.6268,23.6268,86400.0
2012-09-14 11:50:00,36.53,36.55,36.53,36.55,89500.0,23.6204,23.6333,23.6204,23.6333,89500.0
2012-09-14 11:55:00,36.54,36.57,36.54,36.55,101100.0,23.6268,23.6462,23.6268,23.6333,101100.0
2012-09-14 12:00:00,36.56,36.57,36.55,36.56,34000.0,23.6398,23.6462,23.6333,23.6398,34000.0
2012-09-14 12:05:00,36.56,36.58,36.56,36.56,95100.0,23.6398,23.6527,23.6398,23.6398,95100.0
2012-09-14 12:10:00,36.55,36.58,36.55,36.56,90100.0,23.6333,23.6527,23.6333,23.6398,90100.0
2012-09-14 12:15:00,36.57,36.57,36.55,36.56,68700.0,23.6462,23.6462,23.6333,23.6398,68700.0
2012-09-14 12:20:00,36.56,36.57,36.55,36.56,64900.0,23.6398,23.6462,23.6333,23.6398,64900.0
2012-09-14 12:25:00,36.57,36.59,36.56,36.59,105100.0,23.6462,23.6592,23.6398,23.6592,105100.0
2012-09-14 12:30:00,36.59,36.59,36.56,36.56,100000.0,23.6592,23.6592,23.6398,23.6398,100000.0
2012-09-14 12:35:00,36.56,36.56,36.55,36.55,131300.0,23.6398,23.6398,23.6333,23.6333,131300.0
2012-09-14 12:40:00,36.56,36.56,36.52,36.52,23600.0,23.6398,23.6398,23.6139,23.6139,23600.0
2012-09-14 12:45:00,36.52,36.53,36.52,36.53,22500.0,23.6139,23.6204,23.6139,23.6204,22500.0
2012-09-14 12:50:00,36.52,36.55,36.52,36.55,111200.0,23.6139,23.6333,23.6139,23.6333,111200.0
2012-09-14 12:55:00,36.55,36.55,36.51,36.51,23800.0,23.6333,23.6333,23.6075,23.6075,23800.0
2012-09-14 13:00:00,36.52,36.53,36.51,36.52,53400.0,23.6139,23.6204,23.6075,23.6139,53400.0
2012-09-14 13:05:00,36.52,36.54,36.51,36.53,34400.0,23.6139,23.6268,23.6075,23.6204,34400.0
2012-09-14 13:10:00,36.53,36.53,36.51,36.52,78000.0,23.6204,23.6204,23.6075,23.6139,78000.0
2012-09-14 13:15:00,36.51,36.52,36.5,36.51,56400.0,23.6075,23.6139,23.601,23.6075,56400.0
2012-09-14 13:20:00,36.52,36.52,36.48,36.48,26000.0,23.6139,23.6139,23.5881,23.5881,26000.0
2012-09-14 13:25:00,36.49,36.49,36.46,36.46,23100.0,23.5945,23.5945,23.5751,23.5751,23100.0
2012-09-14 13:30:00,36.46,36.47,36.45,36.46,45700.0,23.5751,23.5816,23.5687,23.5751,45700.0
2012-09-14 13:35:00,36.45,36.49,36.45,36.48,25800.0,23.5687,23.5945,23.5687,23.5881,25800.0
2012-09-14 13:40:00,36.49,36.49,36.45,36.45,313000.0,23.5945,23.5945,23.5687,23.5687,313000.0
2012-09-14 13:45:00,36.45,36.49,36.45,36.49,43900.0,23.5687,23.5945,23.5687,23.5945,43900.0
2012-09-14 13:50:00,36.49,36.5,36.47,36.48,57000.0,23.5945,23.601,23.5816,23.5881,57000.0
2012-09-14 13:55:00,36.48,36.51,36.48,36.5,35800.0,23.5881,23.6075,23.5881,23.601,35800.0
2012-09-14 14:00:00,36.5,36.52,36.5,36.51,48700.0,23.601,23.6139,23.601,23.6075,48700.0
2012-09-14 14:05:00,36.51,36.51,36.5,36.5,68600.0,23.6075,23.6075,23.601,23.601,68600.0
2012-09-14 14:10:00,36.5,36.52,36.5,36.5,131800.0,23.601,23.6139,23.601,23.601,131800.0
2012-09-14 14:15:00,36.5,36.51,36.5,36.5,73500.0,23.601,23.6075,23.601,23.601,73500.0
2012-09-14 14:20:00,36.5,36.51,36.49,36.5,108900.0,23.601,23.6075,23.5945,23.601,108900.0
2012-09-14 14:25:00,36.5,36.54,36.49,36.53,233200.0,23.601,23.6268,23.5945,23.6204,233200.0
2012-09-14 14:30:00,36.52,36.54,36.52,36.54,31500.0,23.6139,23.6268,23.6139,23.6268,31500.0
2012-09-14 14:35:00,36.53,36.54,36.51,36.51,51400.0,23.6204,23.6268,23.6075,23.6075,51400.0
2012-09-14 14:40:00,36.5,36.51,36.5,36.5,37300.0,23.601,23.6075,23.601,23.601,37300.0
2012-09-14 14:45:00,36.5,36.53,36.5,36.53,85600.0,23.601,23.6204,23.601,23.6204,85600.0
2012-09-14 14:50:00,36.52,36.53,36.51,36.52,76600.0,23.6139,23.6204,23.6075,23.6139,76600.0
2012-09-14 14:55:00,36.52,36.55,36.51,36.54,139300.0,23.6139,23.6333,23.6075,23.6268,139300.0
2012-09-14 15:00:00,36.54,36.54,36.52,36.53,51400.0,23.6268,23.6268,23.6139,23.6204,51400.0
2012-09-14 15:05:00,36.54,36.55,36.52,36.52,139100.0,23.6268,23.6333,23.6139,23.6139,139100.0
2012-09-14 15:10:00,36.53,36.54,36.52,36.54,31500.0,23.6204,23.6268,23.6139,23.6268,31500.0
2012-09-14 15:15:00,36.54,36.54,36.5,36.51,108100.0,23.6268,23.6268,23.601,23.6075,108100.0
2012-09-14 15:20:00,36.5,36.51,36.47,36.48,175500.0,23.601,23.6075,23.5816,23.5881,175500.0
2012-09-14 15:25:00,36.47,36.51,36.46,36.49,100400.0,23.5816,23.6075,23.5751,23.5945,100400.0
2012-09-14 15:30:00,36.5,36.5,36.47,36.48,97000.0,23.601,23.601,23.5816,23.5881,97000.0
2012-09-14 15:35:00,36.48,36.51,36.48,36.48,107400.0,23.5881,23.6075,23.5881,23.5881,107400.0
2012-09-14 15:40:00,36.49,36.51,36.48,36.51,109000.0,23.5945,23.6075,23.5881,23.6075,109000.0
2012-09-14 15:45:00,36.51,36.51,36.44,36.45,232800.0,23.6075,23.6075,23.5622,23.5687,232800.0
2012-09-14 15:50:00,36.45,36.48,36.44,36.46,189500.0,23.5687,23.5881,23.5622,23.5751,189500.0
2012-09-14 15:55:00,36.47,36.54,36.47,36.54,416500.0,23.5816,23.6268,23.5816,23.6268,416500.0
2012-09-17 09:30:00,36.48,36.61,36.4,36.58,85800.0,23.5881,23.6721,23.5363,23.6527,85800.0
2012-09-17 09:35:00,36.59,36.63,36.55,36.55,82800.0,23.6592,23.685,23.6333,23.6333,82800.0
2012-09-17 09:40:00,36.55,36.56,36.52,36.54,86200.0,23.6333,23.6398,23.6139,23.6268,86200.0
2012-09-17 09:45:00,36.55,36.57,36.55,36.57,78100.0,23.6333,23.6462,23.6333,23.6462,78100.0
2012-09-17 09:50:00,36.56,36.59,36.56,36.57,69900.0,23.6398,23.6592,23.6398,23.6462,69900.0
2012-09-17 09:55:00,36.58,36.6,36.56,36.57,435400.0,23.6527,23.6656,23.6398,23.6462,435400.0
2012-09-17 10:00:00,36.57,36.57,36.51,36.51,275200.0,23.6462,23.6462,23.6075,23.6075,275200.0
2012-09-17 10:05:00,36.51,36.56,36.51,36.54,97800.0,23.6075,23.6398,23.6075,23.6268,97800.0
2012-09-17 10:10:00,36.54,36.56,36.54,36.54,58400.0,23.6268,23.6398,23.6268,23.6268,58400.0
2012-09-17 10:15:00,36.54,36.54,36.49,36.51,112900.0,23.6268,23.6268,23.5945,23.6075,112900.0
2012-09-17 10:20:00,36.5,36.5,36.43,36.43,202900.0,23.601,23.601,23.5557,23.5557,202900.0
2012-09-17 10:25:00,36.44,36.45,36.41,36.45,242500.0,23.5622,23.5687,23.5428,23.5687,242500.0
2012-09-17 10:30:00,36.45,36.46,36.42,36.42,23000.0,23.5687,23.5751,23.5493,23.5493,23000.0
2012-09-17 10:35:00,36.42,36.44,36.41,36.43,29200.0,23.5493,23.5622,23.5428,23.5557,29200.0
2012-09-17 10:40:00,36.42,36.45,36.42,36.44,63200.0,23.5493,23.5687,23.5493,23.5622,63200.0
2012-09-17 10:45:00,36.43,36.43,36.41,36.42,18200.0,23.5557,23.5557,23.5428,23.5493,18200.0
2012-09-17 10:50:00,36.42,36.42,36.37,36.38,153500.0,23.5493,23.5493,23.5169,23.5234,153500.0
2012-09-17 10:55:00,36.38,36.42,36.38,36.42,14900.0,23.5234,23.5493,23.5234,23.5493,14900.0
2012-09-17 11:00:00,36.42,36.42,36.4,36.41,28300.0,23.5493,23.5493,23.5363,23.5428,28300.0
2012-09-17 11:05:00,36.4,36.41,36.38,36.4,29300.0,23.5363,23.5428,23.5234,23.5363,29300.0
2012-09-17 11:10:00,36.4,36.41,36.39,36.4,20400.0,23.5363,23.5428,23.5299,23.5363,20400.0
2012-09-17 11:15:00,36.4,36.41,36.38,36.39,20800.0,23.5363,23.5428,23.5234,23.5299,20800.0
2012-09-17 11:20:00,36.39,36.4,36.38,36.38,22800.0,23.5299,23.5363,23.5234,23.5234,22800.0
2012-09-17 11:25:00,36.39,36.39,36.37,36.37,10700.0,23.5299,23.5299,23.5169,23.5169,10700.0
2012-09-17 11:30:00,36.38,36.4,36.37,36.39,39900.0,23.5234,23.5363,23.5169,23.5299,39900.0
2012-09-17 11:35:00,36.38,36.39,36.36,36.36,30400.0,23.5234,23.5299,23.5105,23.5105,30400.0
2012-09-17 11:40:00,36.37,36.37,36.36,36.37,11500.0,23.5169,23.5169,23.5105,23.5169,11500.0
2012-09-17 11:45:00,36.37,36.37,36.34,36.34,43800.0,23.5169,23.5169,23.4975,23.4975,43800.0
2012-09-17 11:50:00,36.34,36.35,36.3,36.3,31500.0,23.4975,23.504,23.4717,23.4717,31500.0
2012-09-17 11:55:00,36.3,36.31,36.29,36.3,22500.0,23.4717,23.4781,23.4652,23.4717,22500.0
2012-09-17 12:00:00,36.29,36.3,36.28,36.3,29400.0,23.4652,23.4717,23.4587,23.4717,29400.0
2012-09-17 12:05:00,36.3,36.3,36.28,36.3,24100.0,23.4717,23.4717,23.4587,23.4717,24100.0
2012-09-17 12:10:00,36.29,36.3,36.28,36.28,17800.0,23.4652,23.4717,23.4587,23.4587,17800.0
2012-09-17 12:15:00,36.29,36.3,36.27,36.3,131900.0,23.4652,23.4717,23.4523,23.4717,131900.0
2012-09-17 12:20:00,36.29,36.31,36.29,36.3,6400.0,23.4652,23.4781,23.4652,23.4717,6400.0
2012-09-17 12:25:00,36.31,36.32,36.3,36.31,10500.0,23.4781,23.4846,23.4717,23.4781,10500.0
2012-09-17 12:30:00,36.32,36.32,36.3,36.3,34700.0,23.4846,23.4846,23.4717,23.4717,34700.0
2012-09-17 12:35:00,36.3,36.32,36.3,36.32,10500.0,23.4717,23.4846,23.4717,23.4846,10500.0
2012-09-17 12:40:00,36.32,36.33,36.31,36.33,5600.0,23.4846,23.4911,23.4781,23.4911,5600.0
2012-09-17 12:45:00,36.33,36.33,36.31,36.31,51000.0,23.4911,23.4911,23.4781,23.4781,51000.0
2012-09-17 12:50:00,36.32,36.32,36.3,36.3,12500.0,23.4846,23.4846,23.4717,23.4717,12500.0
2012-09-17 12:55:00,36.31,36.31,36.3,36.3,6900.0,23.4781,23.4781,23.4717,23.4717,6900.0
2012-09-17 13:00:00,36.31,36.31,36.3,36.3,8700.0,23.4781,23.4781,23.4717,23.4717,8700.0
2012-09-17 13:05:00,36.31,36.31,36.3,36.31,9800.0,23.4781,23.4781,23.4717,23.4781,9800.0
2012-09-17 13:10:00,36.31,36.33,36.31,36.32,33400.0,23.4781,23.4911,23.4781,23.4846,33400.0
2012-09-17 13:15:00,36.32,36.32,36.31,36.32,16000.0,23.4846,23.4846,23.4781,23.4846,16000.0
2012-09-17 13:20:00,36.32,36.34,36.31,36.34,65000.0,23.4846,23.4975,23.4781,23.4975,65000.0
2012-09-17 13:25:00,36.34,36.35,36.33,36.35,35700.0,23.4975,23.504,23.4911,23.504,35700.0
2012-09-17 13:30:00,36.34,36.36,36.34,36.35,69700.0,23.4975,23.5105,23.4975,23.504,69700.0
2012-09-17 13:35:00,36.35,36.36,36.34,36.36,14300.0,23.504,23.5105,23.4975,23.5105,14300.0
2012-09-17 13:40:00,36.36,36.36,36.34,36.35,17200.0,23.5105,23.5105,23.4975,23.504,17200.0
2012-09-17 13:45:00,36.34,36.36,36.34,36.35,10800.0,23.4975,23.5105,23.4975,23.504,10800.0
2012-09-17 13:50:00,36.35,36.35,36.34,36.34,18200.0,23.504,23.504,23.4975,23.4975,18200.0
2012-09-17 13:55:00,36.35,36.36,36.34,36.34,18100.0,23.504,23.5105,23.4975,23.4975,18100.0
2012-09-17 14:00:00,36.34,36.35,36.34,36.35,13800.0,23.4975,23.504,23.4975,23.504,13800.0
2012-09-17 14:05:00,36.34,36.36,36.32,36.34,57800.0,23.4975,23.5105,23.4846,23.4975,57800.0
2012-09-17 14:10:00,36.34,36.34,36.33,36.33,17600.0,23.4975,23.4975,23.4911,23.4911,17600.0
2012-09-17 14:15:00,36.33,36.37,36.33,36.36,27800.0,23.4911,23.5169,23.4911,23.5105,27800.0
2012-09-17 14:20:00,36.35,36.37,36.33,36.34,21700.0,23.504,23.5169,23.4911,23.4975,21700.0
2012-09-17 14:25:00,36.34,36.35,36.3,36.3,24500.0,23.4975,23.504,23.4717,23.4717,24500.0
2012-09-17 14:30:00,36.3,36.31,36.3,36.3,12900.0,23.4717,23.4781,23.4717,23.4717,12900.0
2012-09-17 14:35:00,36.3,36.33,36.3,36.32,37200.0,23.4717,23.4911,23.4717,23.4846,37200.0
2012-09-17 14:40:00,36.32,36.32,36.29,36.29,26800.0,23.4846,23.4846,23.4652,23.4652,26800.0
2012-09-17 14:45:00,36.3,36.31,36.29,36.3,53300.0,23.4717,23.4781,23.4652,23.4717,53300.0
2012-09-17 14:50:00,36.3,36.3,36.28,36.29,19700.0,23.4717,23.4717,23.4587,23.4652,19700.0
2012-09-17 14:55:00,36.29,36.31,36.28,36.3,85700.0,23.4652,23.4781,23.4587,23.4717,85700.0
2012-09-17 15:00:00,36.3,36.31,36.29,36.3,27200.0,23.4717,23.4781,23.4652,23.4717,27200.0
2012-09-17 15:05:00,36.3,36.3,36.29,36.29,32500.0,23.4717,23.4717,23.4652,23.4652,32500.0
2012-09-17 15:10:00,36.3,36.31,36.29,36.29,39400.0,23.4717,23.4781,23.4652,23.4652,39400.0
2012-09-17 15:15:00,36.3,36.31,36.28,36.28,217800.0,23.4717,23.4781,23.4587,23.4587,217800.0
2012-09-17 15:20:00,36.28,36.29,36.26,36.27,155000.0,23.4587,23.4652,23.4458,23.4523,155000.0
2012-09-17 15:25:00,36.27,36.27,36.26,36.27,54900.0,23.4523,23.4523,23.4458,23.4523,54900.0
2012-09-17 15:30:00,36.27,36.27,36.26,36.26,67600.0,23.4523,23.4523,23.4458,23.4458,67600.0
2012-09-17 15:35:00,36.27,36.3,36.26,36.29,171500.0,23.4523,23.4717,23.4458,23.4652,171500.0
2012-09-17 15:40:00,36.29,36.3,36.28,36.3,91900.0,23.4652,23.4717,23.4587,23.4717,91900.0
2012-09-17 15:45:00,36.3,36.33,36.3,36.32,124000.0,23.4717,23.4911,23.4717,23.4846,124000.0
2012-09-17 15:50:00,36.32,36.33,36.3,36.33,107100.0,23.4846,23.4911,23.4717,23.4911,107100.0
2012-09-17 15:55:00,36.33,36.33,36.29,36.33,454200.0,23.4911,23.4911,23.4652,23.4911,454200.0
2012-09-18 09:30:00,36.34,36.34,36.26,36.27,52500.0,23.4975,23.4975,23.4458,23.4523,52500.0
2012-09-18 09:35:00,36.27,36.29,36.24,36.25,114500.0,23.4523,23.4652,23.4329,23.4393,114500.0
2012-09-18 09:40:00,36.24,36.26,36.17,36.17,88900.0,23.4329,23.4458,23.3876,23.3876,88900.0
2012-09-18 09:45:00,36.17,36.18,36.13,36.18,105100.0,23.3876,23.3941,23.3617,23.3941,105100.0
2012-09-18 09:50:00,36.18,36.18,36.15,36.16,52900.0,23.3941,23.3941,23.3747,23.3811,52900.0
2012-09-18 09:55:00,36.16,36.2,36.16,36.18,113700.0,23.3811,23.407,23.3811,23.3941,113700.0
2012-09-18 10:00:00,36.19,36.22,36.18,36.22,281300.0,23.4005,23.4199,23.3941,23.4199,281300.0
2012-09-18 10:05:00,36.22,36.24,36.2,36.22,95600.0,23.4199,23.4329,23.407,23.4199,95600.0
2012-09-18 10:10:00,36.22,36.23,36.18,36.18,70600.0,23.4199,23.4264,23.3941,23.3941,70600.0
2012-09-18 10:15:00,36.18,36.18,36.16,36.16,30700.0,23.3941,23.3941,23.3811,23.3811,30700.0
2012-09-18 10:20:00,36.16,36.19,36.16,36.17,149100.0,23.3811,23.4005,23.3811,23.3876,149100.0
2012-09-18 10:25:00,36.16,36.17,36.15,36.15,70800.0,23.3811,23.3876,23.3747,23.3747,70800.0
2012-09-18 10:30:00,36.15,36.17,36.14,36.17,98800.0,23.3747,23.3876,23.3682,23.3876,98800.0
2012-09-18 10:35:00,36.17,36.18,36.13,36.13,103200.0,23.3876,23.3941,23.3617,23.3617,103200.0
2012-09-18 10:40:00,36.13,36.18,36.13,36.15,242100.0,23.3617,23.3941,23.3617,23.3747,242100.0
2012-09-18 10:45:00,36.15,36.16,36.13,36.16,98100.0,23.3747,23.3811,23.3617,23.3811,98100.0
2012-09-18 10:50:00,36.16,36.18,36.15,36.18,47000.0,23.3811,23.3941,23.3747,23.3941,47000.0
2012-09-18 10:55:00,36.18,36.2,36.17,36.2,44600.0,23.3941,23.407,23.3876,23.407,44600.0
2012-09-18 11:00:00,36.2,36.21,36.19,36.21,75700.0,23.407,23.4135,23.4005,23.4135,75700.0
2012-09-18 11:05:00,36.21,36.22,36.19,36.2,92800.0,23.4135,23.4199,23.4005,23.407,92800.0
2012-09-18 11:10:00,36.2,36.2,36.19,36.2,27800.0,23.407,23.407,23.4005,23.407,27800.0
2012-09-18 11:15:00,36.2,36.22,36.19,36.22,99500.0,23.407,23.4199,23.4005,23.4199,99500.0
2012-09-18 11:20:00,36.22,36.22,36.21,36.22,27000.0,23.4199,23.4199,23.4135,23.4199,27000.0
2012-09-18 11:25:00,36.22,36.23,36.21,36.22,42000.0,23.4199,23.4264,23.4135,23.4199,42000.0
2012-09-18 11:30:00,36.23,36.23,36.19,36.19,80800.0,23.4264,23.4264,23.4005,23.4005,80800.0
2012-09-18 11:35:00,36.19,36.2,36.18,36.18,33400.0,23.4005,23.407,23.3941,23.3941,33400.0
2012-09-18 11:40:00,36.18,36.19,36.17,36.19,44400.0,23.3941,23.4005,23.3876,23.4005,44400.0
2012-09-18 11:45:00,36.19,36.2,36.18,36.2,42600.0,23.4005,23.407,23.3941,23.407,42600.0
2012-09-18 11:50:00,36.2,36.21,36.19,36.21,32700.0,23.407,23.4135,23.4005,23.4135,32700.0
2012-09-18 11:55:00,36.21,36.21,36.2,36.21,26600.0,23.4135,23.4135,23.407,23.4135,26600.0
2012-09-18 12:00:00,36.21,36.21,36.19,36.19,73900.0,23.4135,23.4135,23.4005,23.4005,73900.0
2012-09-18 12:05:00,36.19,36.2,36.18,36.2,34300.0,23.4005,23.407,23.3941,23.407,34300.0
2012-09-18 12:10:00,36.2,36.2,36.19,36.2,19400.0,23.407,23.407,23.4005,23.407,19400.0
2012-09-18 12:15:00,36.2,36.2,36.17,36.17,67900.0,23.407,23.407,23.3876,23.3876,67900.0
2012-09-18 12:20:00,36.17,36.17,36.16,36.16,17400.0,23.3876,23.3876,23.3811,23.3811,17400.0
2012-09-18 12:25:00,36.16,36.16,36.15,36.15,32400.0,23.3811,23.3811,23.3747,23.3747,32400.0
2012-09-18 12:30:00,36.16,36.17,36.16,36.16,33500.0,23.3811,23.3876,23.3811,23.3811,33500.0
2012-09-18 12:35:00,36.16,36.16,36.15,36.16,63700.0,23.3811,23.3811,23.3747,23.3811,63700.0
2012-09-18 12:40:00,36.15,36.16,36.15,36.16,14900.0,23.3747,23.3811,23.3747,23.3811,14900.0
2012-09-18 12:45:00,36.16,36.16,36.15,36.16,26700.0,23.3811,23.3811,23.3747,23.3811,26700.0
2012-09-18 12:50:00,36.16,36.17,36.15,36.16,38600.0,23.3811,23.3876,23.3747,23.3811,38600.0
2012-09-18 12:55:00,36.16,36.17,36.16,36.16,31000.0,23.3811,23.3876,23.3811,23.3811,31000.0
2012-09-18 13:00:00,36.16,36.16,36.15,36.16,10800.0,23.3811,23.3811,23.3747,23.3811,10800.0
2012-09-18 13:05:00,36.16,36.16,36.12,36.15,61400.0,23.3811,23.3811,23.3553,23.3747,61400.0
2012-09-18 13:10:00,36.15,36.16,36.14,36.16,19900.0,23.3747,23.3811,23.3682,23.3811,19900.0
2012-09-18 13:15:00,36.16,36.18,36.15,36.16,46100.0,23.3811,23.3941,23.3747,23.3811,46100.0
2012-09-18 13:20:00,36.16,36.17,36.16,36.16,20900.0,23.3811,23.3876,23.3811,23.3811,20900.0
2012-09-18 13:25:00,36.17,36.18,36.16,36.17,43800.0,23.3876,23.3941,23.3811,23.3876,43800.0
2012-09-18 13:30:00,36.17,36.17,36.16,36.17,13400.0,23.3876,23.3876,23.3811,23.3876,13400.0
2012-09-18 13:35:00,36.16,36.18,36.16,36.18,25000.0,23.3811,23.3941,23.3811,23.3941,25000.0
2012-09-18 13:40:00,36.18,36.18,36.17,36.18,27400.0,23.3941,23.3941,23.3876,23.3941,27400.0
2012-09-18 13:45:00,36.18,36.19,36.18,36.18,45000.0,23.3941,23.4005,23.3941,23.3941,45000.0
2012-09-18 13:50:00,36.18,36.19,36.17,36.18,33600.0,23.3941,23.4005,23.3876,23.3941,33600.0
2012-09-18 13:55:00,36.17,36.18,36.17,36.18,15200.0,23.3876,23.3941,23.3876,23.3941,15200.0
2012-09-18 14:00:00,36.18,36.19,36.17,36.18,53600.0,23.3941,23.4005,23.3876,23.3941,53600.0
2012-09-18 14:05:00,36.19,36.19,36.18,36.18,27700.0,23.4005,23.4005,23.3941,23.3941,27700.0
2012-09-18 14:10:00,36.19,36.19,36.18,36.19,29100.0,23.4005,23.4005,23.3941,23.4005,29100.0
2012-09-18 14:15:00,36.19,36.2,36.19,36.2,45600.0,23.4005,23.407,23.4005,23.407,45600.0
2012-09-18 14:20:00,36.2,36.2,36.19,36.19,41900.0,23.407,23.407,23.4005,23.4005,41900.0
2012-09-18 14:25:00,36.19,36.2,36.19,36.2,72600.0,23.4005,23.407,23.4005,23.407,72600.0
2012-09-18 14:30:00,36.2,36.22,36.2,36.22,45700.0,23.407,23.4199,23.407,23.4199,45700.0
2012-09-18 14:35:00,36.22,36.22,36.21,36.22,40200.0,23.4199,23.4199,23.4135,23.4199,40200.0
2012-09-18 14:40:00,36.21,36.22,36.2,36.2,38300.0,23.4135,23.4199,23.407,23.407,38300.0
2012-09-18 14:45:00,36.2,36.21,36.2,36.21,21700.0,23.407,23.4135,23.407,23.4135,21700.0
2012-09-18 14:50:00,36.21,36.21,36.19,36.2,63500.0,23.4135,23.4135,23.4005,23.407,63500.0
2012-09-18 14:55:00,36.2,36.2,36.18,36.18,40800.0,23.407,23.407,23.3941,23.3941,40800.0
2012-09-18 15:00:00,36.18,36.19,36.18,36.19,19300.0,23.3941,23.4005,23.3941,23.4005,19300.0
2012-09-18 15:05:00,36.19,36.19,36.18,36.19,44000.0,23.4005,23.4005,23.3941,23.4005,44000.0
2012-09-18 15:10:00,36.19,36.19,36.18,36.19,32900.0,23.4005,23.4005,23.3941,23.4005,32900.0
2012-09-18 15:15:00,36.19,36.19,36.17,36.17,59600.0,23.4005,23.4005,23.3876,23.3876,59600.0
2012-09-18 15:20:00,36.18,36.18,36.17,36.18,44600.0,23.3941,23.3941,23.3876,23.3941,44600.0
2012-09-18 15:25:00,36.18,36.18,36.17,36.17,193600.0,23.3941,23.3941,23.3876,23.3876,193600.0
2012-09-18 15:30:00,36.18,36.19,36.16,36.19,256900.0,23.3941,23.4005,23.3811,23.4005,256900.0
2012-09-18 15:35:00,36.18,36.19,36.16,36.16,175000.0,23.3941,23.4005,23.3811,23.3811,175000.0
2012-09-18 15:40:00,36.16,36.16,36.13,36.14,258100.0,23.3811,23.3811,23.3617,23.3682,258100.0
2012-09-18 15:45:00,36.15,36.17,36.14,36.16,278300.0,23.3747,23.3876,23.3682,23.3811,278300.0
2012-09-18 15:50:00,36.16,36.17,36.15,36.15,390300.0,23.3811,23.3876,23.3747,23.3747,390300.0
2012-09-18 15:55:00,36.15,36.18,36.15,36.18,777500.0,23.3747,23.3941,23.3747,23.3941,777500.0
2012-09-19 09:30:00,36.17,36.33,36.14,36.32,294600.0,23.3876,23.4911,23.3682,23.4846,294600.0
2012-09-19 09:35:00,36.34,36.36,36.28,36.29,89900.0,23.4975,23.5105,23.4587,23.4652,89900.0
2012-09-19 09:40:00,36.28,36.28,36.22,36.22,30800.0,23.4587,23.4587,23.4199,23.4199,30800.0
2012-09-19 09:45:00,36.22,36.22,36.15,36.17,95500.0,23.4199,23.4199,23.3747,23.3876,95500.0
2012-09-19 09:50:00,36.17,36.21,36.17,36.18,32600.0,23.3876,23.4135,23.3876,23.3941,32600.0
2012-09-19 09:55:00,36.18,36.19,36.17,36.18,40200.0,23.3941,23.4005,23.3876,23.3941,40200.0
2012-09-19 10:00:00,36.18,36.24,36.17,36.24,226800.0,23.3941,23.4329,23.3876,23.4329,226800.0
2012-09-19 10:05:00,36.23,36.25,36.2,36.21,118800.0,23.4264,23.4393,23.407,23.4135,118800.0
2012-09-19 10:10:00,36.2,36.2,36.17,36.19,67000.0,23.407,23.407,23.3876,23.4005,67000.0
2012-09-19 10:15:00,36.2,36.21,36.18,36.18,46000.0,23.407,23.4135,23.3941,23.3941,46000.0
2012-09-19 10:20:00,36.18,36.19,36.16,36.18,28500.0,23.3941,23.4005,23.3811,23.3941,28500.0
2012-09-19 10:25:00,36.19,36.2,36.17,36.2,28200.0,23.4005,23.407,23.3876,23.407,28200.0
2012-09-19 10:30:00,36.2,36.21,36.18,36.19,106600.0,23.407,23.4135,23.3941,23.4005,106600.0
2012-09-19 10:35:00,36.18,36.19,36.17,36.18,70200.0,23.3941,23.4005,23.3876,23.3941,70200.0
2012-09-19 10:40:00,36.17,36.18,36.16,36.18,99500.0,23.3876,23.3941,23.3811,23.3941,99500.0
2012-09-19 10:45:00,36.18,36.22,36.18,36.22,87700.0,23.3941,23.4199,23.3941,23.4199,87700.0
2012-09-19 10:50:00,36.22,36.22,36.18,36.19,76100.0,23.4199,23.4199,23.3941,23.4005,76100.0
2012-09-19 10:55:00,36.2,36.2,36.19,36.19,25600.0,23.407,23.407,23.4005,23.4005,25600.0
2012-09-19 11:00:00,36.19,36.2,36.19,36.19,24900.0,23.4005,23.407,23.4005,23.4005,24900.0
2012-09-19 11:05:00,36.19,36.22,36.19,36.22,58400.0,23.4005,23.4199,23.4005,23.4199,58400.0
2012-09-19 11:10:00,36.21,36.22,36.19,36.2,37400.0,23.4135,23.4199,23.4005,23.407,37400.0
2012-09-19 11:15:00,36.2,36.21,36.19,36.2,55500.0,23.407,23.4135,23.4005,23.407,55500.0
2012-09-19 11:20:00,36.2,36.25,36.2,36.25,23300.0,23.407,23.4393,23.407,23.4393,23300.0
2012-09-19 11:25:00,36.25,36.25,36.24,36.25,20500.0,23.4393,23.4393,23.4329,23.4393,20500.0
2012-09-19 11:30:00,36.25,36.25,36.23,36.24,74100.0,23.4393,23.4393,23.4264,23.4329,74100.0
2012-09-19 11:35:00,36.25,36.26,36.24,36.26,25200.0,23.4393,23.4458,23.4329,23.4458,25200.0
2012-09-19 11:40:00,36.26,36.27,36.26,36.26,24300.0,23.4458,23.4523,23.4458,23.4458,24300.0
2012-09-19 11:45:00,36.27,36.27,36.25,36.25,41500.0,23.4523,23.4523,23.4393,23.4393,41500.0
2012-09-19 11:50:00,36.26,36.26,36.23,36.24,52900.0,23.4458,23.4458,23.4264,23.4329,52900.0
2012-09-19 11:55:00,36.23,36.24,36.23,36.23,10600.0,23.4264,23.4329,23.4264,23.4264,10600.0
2012-09-19 12:00:00,36.24,36.24,36.22,36.23,16500.0,23.4329,23.4329,23.4199,23.4264,16500.0
2012-09-19 12:05:00,36.23,36.24,36.23,36.23,24300.0,23.4264,23.4329,23.4264,23.4264,24300.0
2012-09-19 12:10:00,36.23,36.24,36.21,36.22,23900.0,23.4264,23.4329,23.4135,23.4199,23900.0
2012-09-19 12:15:00,36.22,36.23,36.21,36.21,13200.0,23.4199,23.4264,23.4135,23.4135,13200.0
2012-09-19 12:20:00,36.22,36.23,36.21,36.23,26100.0,23.4199,23.4264,23.4135,23.4264,26100.0
2012-09-19 12:25:00,36.23,36.25,36.22,36.25,24400.0,23.4264,23.4393,23.4199,23.4393,24400.0
2012-09-19 12:30:00,36.25,36.26,36.24,36.26,19300.0,23.4393,23.4458,23.4329,23.4458,19300.0
2012-09-19 12:35:00,36.26,36.27,36.25,36.27,24600.0,23.4458,23.4523,23.4393,23.4523,24600.0
2012-09-19 12:40:00,36.27,36.27,36.25,36.26,15300.0,23.4523,23.4523,23.4393,23.4458,15300.0
2012-09-19 12:45:00,36.26,36.26,36.23,36.25,12000.0,23.4458,23.4458,23.4264,23.4393,12000.0
2012-09-19 12:50:00,36.24,36.26,36.23,36.26,60500.0,23.4329,23.4458,23.4264,23.4458,60500.0
2012-09-19 12:55:00,36.26,36.26,36.25,36.26,8800.0,23.4458,23.4458,23.4393,23.4458,8800.0
2012-09-19 13:00:00,36.26,36.26,36.25,36.26,7700.0,23.4458,23.4458,23.4393,23.4458,7700.0
2012-09-19 13:05:00,36.25,36.26,36.24,36.24,21000.0,23.4393,23.4458,23.4329,23.4329,21000.0
2012-09-19 13:10:00,36.25,36.25,36.24,36.25,14500.0,23.4393,23.4393,23.4329,23.4393,14500.0
2012-09-19 13:15:00,36.25,36.25,36.24,36.25,4800.0,23.4393,23.4393,23.4329,23.4393,4800.0
2012-09-19 13:20:00,36.25,36.25,36.23,36.24,24900.0,23.4393,23.4393,23.4264,23.4329,24900.0
2012-09-19 13:25:00,36.24,36.24,36.23,36.24,5700.0,23.4329,23.4329,23.4264,23.4329,5700.0
2012-09-19 13:30:00,36.24,36.26,36.23,36.26,55100.0,23.4329,23.4458,23.4264,23.4458,55100.0
2012-09-19 13:35:00,36.26,36.26,36.25,36.25,19400.0,23.4458,23.4458,23.4393,23.4393,19400.0
2012-09-19 13:40:00,36.25,36.26,36.24,36.25,28700.0,23.4393,23.4458,23.4329,23.4393,28700.0
2012-09-19 13:45:00,36.25,36.26,36.24,36.25,19300.0,23.4393,23.4458,23.4329,23.4393,19300.0
2012-09-19 13:50:00,36.25,36.26,36.24,36.25,12500.0,23.4393,23.4458,23.4329,23.4393,12500.0
2012-09-19 13:55:00,36.25,36.26,36.25,36.26,27600.0,23.4393,23.4458,23.4393,23.4458,27600.0
2012-09-19 14:00:00,36.25,36.26,36.25,36.25,19500.0,23.4393,23.4458,23.4393,23.4393,19500.0
2012-09-19 14:05:00,36.25,36.25,36.24,36.25,11000.0,23.4393,23.4393,23.4329,23.4393,11000.0
2012-09-19 14:10:00,36.25,36.25,36.24,36.25,10100.0,23.4393,23.4393,23.4329,23.4393,10100.0
2012-09-19 14:15:00,36.25,36.27,36.25,36.27,40800.0,23.4393,23.4523,23.4393,23.4523,40800.0
2012-09-19 14:20:00,36.27,36.28,36.26,36.28,32500.0,23.4523,23.4587,23.4458,23.4587,32500.0
2012-09-19 14:25:00,36.28,36.3,36.27,36.29,34900.0,23.4587,23.4717,23.4523,23.4652,34900.0
2012-09-19 14:30:00,36.29,36.29,36.27,36.29,26300.0,23.4652,23.4652,23.4523,23.4652,26300.0
2012-09-19 14:35:00,36.29,36.29,36.28,36.29,10500.0,23.4652,23.4652,23.4587,23.4652,10500.0
2012-09-19 14:40:00,36.29,36.29,36.28,36.28,15700.0,23.4652,23.4652,23.4587,23.4587,15700.0
2012-09-19 14:45:00,36.29,36.29,36.28,36.29,23900.0,23.4652,23.4652,23.4587,23.4652,23900.0
2012-09-19 14:50:00,36.29,36.29,36.27,36.27,61500.0,23.4652,23.4652,23.4523,23.4523,61500.0
2012-09-19 14:55:00,36.27,36.28,36.26,36.27,12000.0,23.4523,23.4587,23.4458,23.4523,12000.0
2012-09-19 15:00:00,36.27,36.28,36.26,36.26,22300.0,23.4523,23.4587,23.4458,23.4458,22300.0
2012-09-19 15:05:00,36.27,36.28,36.26,36.27,38100.0,23.4523,23.4587,23.4458,23.4523,38100.0
2012-09-19 15:10:00,36.28,36.3,36.27,36.28,63700.0,23.4587,23.4717,23.4523,23.4587,63700.0
2012-09-19 15:15:00,36.29,36.29,36.28,36.28,13300.0,23.4652,23.4652,23.4587,23.4587,13300.0
2012-09-19 15:20:00,36.28,36.29,36.27,36.27,32700.0,23.4587,23.4652,23.4523,23.4523,32700.0
2012-09-19 15:25:00,36.27,36.3,36.27,36.29,45700.0,23.4523,23.4717,23.4523,23.4652,45700.0
2012-09-19 15:30:00,36.28,36.29,36.27,36.28,150000.0,23.4587,23.4652,23.4523,23.4587,150000.0
2012-09-19 15:35:00,36.29,36.29,36.27,36.27,84400.0,23.4652,23.4652,23.4523,23.4523,84400.0
2012-09-19 15:40:00,36.27,36.29,36.27,36.28,35300.0,23.4523,23.4652,23.4523,23.4587,35300.0
2012-09-19 15:45:00,36.29,36.3,36.28,36.3,65700.0,23.4652,23.4717,23.4587,23.4717,65700.0
2012-09-19 15:50:00,36.3,36.3,36.25,36.26,218400.0,23.4717,23.4717,23.4393,23.4458,218400.0
2012-09-19 15:55:00,36.25,36.27,36.23,36.24,542300.0,23.4393,23.4523,23.4264,23.4329,542300.0
2012-09-20 09:30:00,36.22,36.33,36.2,36.33,167000.0,23.4199,23.4911,23.407,23.4911,167000.0
2012-09-20 09:35:00,36.32,36.33,36.28,36.33,194600.0,23.4846,23.4911,23.4587,23.4911,194600.0
2012-09-20 09:40:00,36.33,36.33,36.23,36.23,89000.0,23.4911,23.4911,23.4264,23.4264,89000.0
2012-09-20 09:45:00,36.23,36.25,36.2,36.22,45300.0,23.4264,23.4393,23.407,23.4199,45300.0
2012-09-20 09:50:00,36.22,36.26,36.21,36.25,35900.0,23.4199,23.4458,23.4135,23.4393,35900.0
2012-09-20 09:55:00,36.25,36.25,36.22,36.22,22400.0,23.4393,23.4393,23.4199,23.4199,22400.0
2012-09-20 10:00:00,36.24,36.26,36.23,36.24,114200.0,23.4329,23.4458,23.4264,23.4329,114200.0
2012-09-20 10:05:00,36.25,36.25,36.2,36.23,31600.0,23.4393,23.4393,23.407,23.4264,31600.0
2012-09-20 10:10:00,36.22,36.27,36.22,36.26,48700.0,23.4199,23.4523,23.4199,23.4458,48700.0
2012-09-20 10:15:00,36.25,36.27,36.25,36.25,29900.0,23.4393,23.4523,23.4393,23.4393,29900.0
2012-09-20 10:20:00,36.26,36.29,36.26,36.28,19100.0,23.4458,23.4652,23.4458,23.4587,19100.0
2012-09-20 10:25:00,36.28,36.29,36.27,36.27,16500.0,23.4587,23.4652,23.4523,23.4523,16500.0
2012-09-20 10:30:00,36.28,36.28,36.24,36.27,56500.0,23.4587,23.4587,23.4329,23.4523,56500.0
2012-09-20 10:35:00,36.28,36.29,36.26,36.29,16200.0,23.4587,23.4652,23.4458,23.4652,16200.0
2012-09-20 10:40:00,36.29,36.3,36.26,36.26,19100.0,23.4652,23.4717,23.4458,23.4458,19100.0
2012-09-20 10:45:00,36.26,36.26,36.23,36.23,37200.0,23.4458,23.4458,23.4264,23.4264,37200.0
2012-09-20 10:50:00,36.24,36.27,36.23,36.26,32700.0,23.4329,23.4523,23.4264,23.4458,32700.0
2012-09-20 10:55:00,36.26,36.29,36.26,36.29,16400.0,23.4458,23.4652,23.4458,23.4652,16400.0
2012-09-20 11:00:00,36.29,36.29,36.27,36.27,26800.0,23.4652,23.4652,23.4523,23.4523,26800.0
2012-09-20 11:05:00,36.28,36.28,36.25,36.26,152800.0,23.4587,23.4587,23.4393,23.4458,152800.0
2012-09-20 11:10:00,36.26,36.28,36.26,36.27,80300.0,23.4458,23.4587,23.4458,23.4523,80300.0
2012-09-20 11:15:00,36.28,36.28,36.26,36.26,16600.0,23.4587,23.4587,23.4458,23.4458,16600.0
2012-09-20 11:20:00,36.27,36.29,36.26,36.29,24600.0,23.4523,23.4652,23.4458,23.4652,24600.0
2012-09-20 11:25:00,36.29,36.29,36.27,36.27,126500.0,23.4652,23.4652,23.4523,23.4523,126500.0
2012-09-20 11:30:00,36.28,36.29,36.27,36.28,33800.0,23.4587,23.4652,23.4523,23.4587,33800.0
2012-09-20 11:35:00,36.29,36.3,36.28,36.3,20400.0,23.4652,23.4717,23.4587,23.4717,20400.0
2012-09-20 11:40:00,36.3,36.31,36.29,36.31,75400.0,23.4717,23.4781,23.4652,23.4781,75400.0
2012-09-20 11:45:00,36.3,36.34,36.3,36.33,73000.0,23.4717,23.4975,23.4717,23.4911,73000.0
2012-09-20 11:50:00,36.34,36.34,36.33,36.33,32700.0,23.4975,23.4975,23.4911,23.4911,32700.0
2012-09-20 11:55:00,36.34,36.34,36.33,36.33,7900.0,23.4975,23.4975,23.4911,23.4911,7900.0
2012-09-20 12:00:00,36.34,36.37,36.33,36.37,93900.0,23.4975,23.5169,23.4911,23.5169,93900.0
2012-09-20 12:05:00,36.36,36.37,36.35,36.37,178800.0,23.5105,23.5169,23.504,23.5169,178800.0
2012-09-20 12:10:00,36.36,36.36,36.34,36.35,16000.0,23.5105,23.5105,23.4975,23.504,16000.0
2012-09-20 12:15:00,36.34,36.35,36.32,36.33,10100.0,23.4975,23.504,23.4846,23.4911,10100.0
2012-09-20 12:20:00,36.33,36.34,36.32,36.34,30900.0,23.4911,23.4975,23.4846,23.4975,30900.0
2012-09-20 12:25:00,36.34,36.34,36.34,36.34,17400.0,23.4975,23.4975,23.4975,23.4975,17400.0
2012-09-20 12:30:00,36.34,36.36,36.34,36.36,18700.0,23.4975,23.5105,23.4975,23.5105,18700.0
2012-09-20 12:35:00,36.36,36.36,36.35,36.35,32400.0,23.5105,23.5105,23.504,23.504,32400.0
2012-09-20 12:40:00,36.35,36.35,36.34,36.34,7200.0,23.504,23.504,23.4975,23.4975,7200.0
2012-09-20 12:45:00,36.34,36.35,36.33,36.34,23200.0,23.4975,23.504,23.4911,23.4975,23200.0
2012-09-20 12:50:00,36.34,36.35,36.33,36.34,8000.0,23.4975,23.504,23.4911,23.4975,8000.0
2012-09-20 12:55:00,36.34,36.34,36.33,36.34,16800.0,23.4975,23.4975,23.4911,23.4975,16800.0
2012-09-20 13:00:00,36.34,36.35,36.32,36.33,9400.0,23.4975,23.504,23.4846,23.4911,9400.0
2012-09-20 13:05:00,36.33,36.34,36.32,36.33,10000.0,23.4911,23.4975,23.4846,23.4911,10000.0
2012-09-20 13:10:00,36.33,36.33,36.32,36.33,5400.0,23.4911,23.4911,23.4846,23.4911,5400.0
2012-09-20 13:15:00,36.32,36.34,36.32,36.33,22200.0,23.4846,23.4975,23.4846,23.4911,22200.0
2012-09-20 13:20:00,36.34,36.34,36.32,36.33,43800.0,23.4975,23.4975,23.4846,23.4911,43800.0
2012-09-20 13:25:00,36.33,36.35,36.33,36.35,4700.0,23.4911,23.504,23.4911,23.504,4700.0
2012-09-20 13:30:00,36.35,36.36,36.34,36.36,3000.0,23.504,23.5105,23.4975,23.5105,3000.0
2012-09-20 13:35:00,36.36,36.38,36.35,36.37,36700.0,23.5105,23.5234,23.504,23.5169,36700.0
2012-09-20 13:40:00,36.37,36.38,36.36,36.37,13900.0,23.5169,23.5234,23.5105,23.5169,13900.0
2012-09-20 13:45:00,36.38,36.38,36.37,36.38,8500.0,23.5234,23.5234,23.5169,23.5234,8500.0
2012-09-20 13:50:00,36.38,36.41,36.38,36.41,147200.0,23.5234,23.5428,23.5234,23.5428,147200.0
2012-09-20 13:55:00,36.41,36.41,36.4,36.41,12400.0,23.5428,23.5428,23.5363,23.5428,12400.0
2012-09-20 14:00:00,36.4,36.41,36.4,36.41,17800.0,23.5363,23.5428,23.5363,23.5428,17800.0
2012-09-20 14:05:00,36.41,36.41,36.4,36.4,19900.0,23.5428,23.5428,23.5363,23.5363,19900.0
2012-09-20 14:10:00,36.41,36.43,36.4,36.43,38400.0,23.5428,23.5557,23.5363,23.5557,38400.0
2012-09-20 14:15:00,36.43,36.43,36.39,36.39,51500.0,23.5557,23.5557,23.5299,23.5299,51500.0
2012-09-20 14:20:00,36.4,36.4,36.39,36.39,14400.0,23.5363,23.5363,23.5299,23.5299,14400.0
2012-09-20 14:25:00,36.4,36.42,36.39,36.4,25200.0,23.5363,23.5493,23.5299,23.5363,25200.0
2012-09-20 14:30:00,36.41,36.43,36.39,36.43,31300.0,23.5428,23.5557,23.5299,23.5557,31300.0
2012-09-20 14:35:00,36.43,36.44,36.42,36.43,48800.0,23.5557,23.5622,23.5493,23.5557,48800.0
2012-09-20 14:40:00,36.43,36.44,36.41,36.41,42500.0,23.5557,23.5622,23.5428,23.5428,42500.0
2012-09-20 14:45:00,36.41,36.41,36.4,36.41,21200.0,23.5428,23.5428,23.5363,23.5428,21200.0
2012-09-20 14:50:00,36.41,36.41,36.38,36.38,21500.0,23.5428,23.5428,23.5234,23.5234,21500.0
2012-09-20 14:55:00,36.38,36.42,36.38,36.41,128700.0,23.5234,23.5493,23.5234,23.5428,128700.0
2012-09-20 15:00:00,36.41,36.42,36.4,36.4,25500.0,23.5428,23.5493,23.5363,23.5363,25500.0
2012-09-20 15:05:00,36.41,36.43,36.4,36.43,36200.0,23.5428,23.5557,23.5363,23.5557,36200.0
2012-09-20 15:10:00,36.43,36.43,36.41,36.41,34800.0,23.5557,23.5557,23.5428,23.5428,34800.0
2012-09-20 15:15:00,36.41,36.41,36.4,36.4,41800.0,23.5428,23.5428,23.5363,23.5363,41800.0
2012-09-20 15:20:00,36.41,36.43,36.4,36.41,162300.0,23.5428,23.5557,23.5363,23.5428,162300.0
2012-09-20 15:25:00,36.41,36.43,36.41,36.43,80400.0,23.5428,23.5557,23.5428,23.5557,80400.0
2012-09-20 15:30:00,36.43,36.43,36.41,36.41,255100.0,23.5557,23.5557,23.5428,23.5428,255100.0
2012-09-20 15:35:00,36.42,36.42,36.39,36.4,178100.0,23.5493,23.5493,23.5299,23.5363,178100.0
2012-09-20 15:40:00,36.4,36.4,36.38,36.39,37600.0,23.5363,23.5363,23.5234,23.5299,37600.0
2012-09-20 15:45:00,36.39,36.39,36.36,36.37,104500.0,23.5299,23.5299,23.5105,23.5169,104500.0
2012-09-20 15:50:00,36.37,36.37,36.34,36.35,191500.0,23.5169,23.5169,23.4975,23.504,191500.0
2012-09-20 15:55:00,36.36,36.4,36.34,36.4,515800.0,23.5105,23.5363,23.4975,23.5363,515800.0
2012-09-21 09:30:00,36.13,36.13,36.02,36.04,75600.0,23.6089,23.6089,23.5371,23.5501,75600.0
2012-09-21 09:35:00,36.03,36.03,35.95,35.98,69500.0,23.5436,23.5436,23.4913,23.5109,69500.0
2012-09-21 09:40:00,35.98,36.04,35.97,36.04,72800.0,23.5109,23.5501,23.5044,23.5501,72800.0
2012-09-21 09:45:00,36.04,36.04,36.0,36.0,45500.0,23.5501,23.5501,23.524,23.524,45500.0
2012-09-21 09:50:00,36.0,36.05,36.0,36.01,252700.0,23.524,23.5567,23.524,23.5305,252700.0
2012-09-21 09:55:00,36.01,36.03,35.99,36.03,71600.0,23.5305,23.5436,23.5175,23.5436,71600.0
2012-09-21 10:00:00,36.03,36.06,36.02,36.05,62500.0,23.5436,23.5632,23.5371,23.5567,62500.0
2012-09-21 10:05:00,36.05,36.05,36.01,36.02,111400.0,23.5567,23.5567,23.5305,23.5371,111400.0
2012-09-21 10:10:00,36.02,36.02,35.98,36.0,119000.0,23.5371,23.5371,23.5109,23.524,119000.0
2012-09-21 10:15:00,36.0,36.01,35.97,35.97,25900.0,23.524,23.5305,23.5044,23.5044,25900.0
2012-09-21 10:20:00,35.97,35.98,35.95,35.96,33000.0,23.5044,23.5109,23.4913,23.4979,33000.0
2012-09-21 10:25:00,35.96,35.97,35.95,35.96,350800.0,23.4979,23.5044,23.4913,23.4979,350800.0
2012-09-21 10:30:00,35.96,35.97,35.95,35.97,135000.0,23.4979,23.5044,23.4913,23.5044,135000.0
2012-09-21 10:35:00,35.97,35.97,35.95,35.96,98000.0,23.5044,23.5044,23.4913,23.4979,98000.0
2012-09-21 10:40:00,35.95,35.97,35.94,35.96,81300.0,23.4913,23.5044,23.4848,23.4979,81300.0
2012-09-21 10:45:00,35.97,35.97,35.95,35.96,171700.0,23.5044,23.5044,23.4913,23.4979,171700.0
2012-09-21 10:50:00,35.96,35.98,35.96,35.98,88300.0,23.4979,23.5109,23.4979,23.5109,88300.0
2012-09-21 10:55:00,35.98,35.99,35.96,35.99,36200.0,23.5109,23.5175,23.4979,23.5175,36200.0
2012-09-21 11:00:00,35.99,36.0,35.98,35.99,57300.0,23.5175,23.524,23.5109,23.5175,57300.0
2012-09-21 11:05:00,35.99,35.99,35.95,35.96,58100.0,23.5175,23.5175,23.4913,23.4979,58100.0
2012-09-21 11:10:00,35.96,35.96,35.93,35.93,67600.0,23.4979,23.4979,23.4783,23.4783,67600.0
2012-09-21 11:15:00,35.92,35.94,35.92,35.93,22900.0,23.4717,23.4848,23.4717,23.4783,22900.0
2012-09-21 11:20:00,35.94,35.94,35.91,35.93,44500.0,23.4848,23.4848,23.4652,23.4783,44500.0
2012-09-21 11:25:00,35.93,35.96,35.92,35.95,54300.0,23.4783,23.4979,23.4717,23.4913,54300.0
2012-09-21 11:30:00,35.95,35.96,35.95,35.95,26400.0,23.4913,23.4979,23.4913,23.4913,26400.0
2012-09-21 11:35:00,35.96,35.97,35.95,35.95,11600.0,23.4979,23.5044,23.4913,23.4913,11600.0
2012-09-21 11:40:00,35.96,35.97,35.95,35.97,20400.0,23.4979,23.5044,23.4913,23.5044,20400.0
2012-09-21 11:45:00,35.97,35.99,35.96,35.96,161300.0,23.5044,23.5175,23.4979,23.4979,161300.0
2012-09-21 11:50:00,35.97,35.97,35.96,35.96,38500.0,23.5044,23.5044,23.4979,23.4979,38500.0
2012-09-21 11:55:00,35.97,35.97,35.95,35.97,66500.0,23.5044,23.5044,23.4913,23.5044,66500.0
2012-09-21 12:00:00,35.97,35.97,35.96,35.96,46900.0,23.5044,23.5044,23.4979,23.4979,46900.0
2012-09-21 12:05:00,35.96,35.97,35.94,35.94,121300.0,23.4979,23.5044,23.4848,23.4848,121300.0
2012-09-21 12:10:00,35.94,35.95,35.94,35.95,3800.0,23.4848,23.4913,23.4848,23.4913,3800.0
2012-09-21 12:15:00,35.94,35.95,35.93,35.94,63700.0,23.4848,23.4913,23.4783,23.4848,63700.0
2012-09-21 12:20:00,35.94,35.94,35.93,35.94,6400.0,23.4848,23.4848,23.4783,23.4848,6400.0
2012-09-21 12:25:00,35.94,35.95,35.93,35.94,287700.0,23.4848,23.4913,23.4783,23.4848,287700.0
2012-09-21 12:30:00,35.94,35.95,35.94,35.95,27500.0,23.4848,23.4913,23.4848,23.4913,27500.0
2012-09-21 12:35:00,35.96,35.96,35.95,35.95,37600.0,23.4979,23.4979,23.4913,23.4913,37600.0
2012-09-21 12:40:00,35.96,35.96,35.95,35.95,6200.0,23.4979,23.4979,23.4913,23.4913,6200.0
2012-09-21 12:45:00,35.95,35.96,35.95,35.96,8900.0,23.4913,23.4979,23.4913,23.4979,8900.0
2012-09-21 12:50:00,35.96,35.97,35.95,35.97,51800.0,23.4979,23.5044,23.4913,23.5044,51800.0
2012-09-21 12:55:00,35.96,35.97,35.95,35.95,27900.0,23.4979,23.5044,23.4913,23.4913,27900.0
2012-09-21 13:00:00,35.96,35.97,35.95,35.97,101500.0,23.4979,23.5044,23.4913,23.5044,101500.0
2012-09-21 13:05:00,35.97,35.97,35.96,35.97,73300.0,23.5044,23.5044,23.4979,23.5044,73300.0
2012-09-21 13:10:00,35.97,35.97,35.96,35.97,76300.0,23.5044,23.5044,23.4979,23.5044,76300.0
2012-09-21 13:15:00,35.97,35.97,35.95,35.96,49800.0,23.5044,23.5044,23.4913,23.4979,49800.0
2012-09-21 13:20:00,35.96,35.96,35.95,35.96,16000.0,23.4979,23.4979,23.4913,23.4979,16000.0
2012-09-21 13:25:00,35.96,35.98,35.96,35.97,17800.0,23.4979,23.5109,23.4979,23.5044,17800.0
2012-09-21 13:30:00,35.98,35.99,35.98,35.98,40000.0,23.5109,23.5175,23.5109,23.5109,40000.0
2012-09-21 13:35:00,35.99,36.02,35.98,36.02,165600.0,23.5175,23.5371,23.5109,23.5371,165600.0
2012-09-21 13:40:00,36.01,36.02,35.99,36.01,66000.0,23.5305,23.5371,23.5175,23.5305,66000.0
2012-09-21 13:45:00,36.0,36.01,35.99,36.01,24300.0,23.524,23.5305,23.5175,23.5305,24300.0
2012-09-21 13:50:00,36.01,36.01,36.0,36.0,15600.0,23.5305,23.5305,23.524,23.524,15600.0
2012-09-21 13:55:00,36.0,36.01,35.99,36.0,12900.0,23.524,23.5305,23.5175,23.524,12900.0
2012-09-21 14:00:00,35.99,36.01,35.99,36.0,14500.0,23.5175,23.5305,23.5175,23.524,14500.0
2012-09-21 14:05:00,36.01,36.01,36.0,36.01,26900.0,23.5305,23.5305,23.524,23.5305,26900.0
2012-09-21 14:10:00,36.01,36.01,36.0,36.0,14100.0,23.5305,23.5305,23.524,23.524,14100.0
2012-09-21 14:15:00,36.0,36.01,35.99,35.99,48600.0,23.524,23.5305,23.5175,23.5175,48600.0
2012-09-21 14:20:00,36.0,36.0,35.99,36.0,78500.0,23.524,23.524,23.5175,23.524,78500.0
2012-09-21 14:25:00,35.99,36.01,35.99,36.01,23200.0,23.5175,23.5305,23.5175,23.5305,23200.0
2012-09-21 14:30:00,36.01,36.01,35.99,36.0,28500.0,23.5305,23.5305,23.5175,23.524,28500.0
2012-09-21 14:35:00,36.01,36.01,35.99,36.0,20000.0,23.5305,23.5305,23.5175,23.524,20000.0
2012-09-21 14:40:00,36.0,36.02,36.0,36.02,58900.0,23.524,23.5371,23.524,23.5371,58900.0
2012-09-21 14:45:00,36.01,36.02,36.0,36.0,26100.0,23.5305,23.5371,23.524,23.524,26100.0
2012-09-21 14:50:00,36.0,36.02,36.0,36.01,132800.0,23.524,23.5371,23.524,23.5305,132800.0
2012-09-21 14:55:00,36.01,36.03,36.01,36.02,35300.0,23.5305,23.5436,23.5305,23.5371,35300.0
2012-09-21 15:00:00,36.02,36.03,36.01,36.02,25000.0,23.5371,23.5436,23.5305,23.5371,25000.0
2012-09-21 15:05:00,36.01,36.02,36.01,36.01,64300.0,23.5305,23.5371,23.5305,23.5305,64300.0
2012-09-21 15:10:00,36.02,36.03,36.01,36.02,48700.0,23.5371,23.5436,23.5305,23.5371,48700.0
2012-09-21 15:15:00,36.03,36.05,36.02,36.05,192200.0,23.5436,23.5567,23.5371,23.5567,192200.0
2012-09-21 15:20:00,36.04,36.05,36.03,36.05,30900.0,23.5501,23.5567,23.5436,23.5567,30900.0
2012-09-21 15:25:00,36.05,36.06,36.04,36.05,51300.0,23.5567,23.5632,23.5501,23.5567,51300.0
2012-09-21 15:30:00,36.05,36.05,36.04,36.05,25700.0,23.5567,23.5567,23.5501,23.5567,25700.0
2012-09-21 15:35:00,36.05,36.05,36.03,36.04,53200.0,23.5567,23.5567,23.5436,23.5501,53200.0
2012-09-21 15:40:00,36.04,36.05,36.03,36.04,114100.0,23.5501,23.5567,23.5436,23.5501,114100.0
2012-09-21 15:45:00,36.04,36.05,36.02,36.05,276900.0,23.5501,23.5567,23.5371,23.5567,276900.0
2012-09-21 15:50:00,36.05,36.05,36.03,36.03,225000.0,23.5567,23.5567,23.5436,23.5436,225000.0
2012-09-21 15:55:00,36.03,36.04,36.01,36.03,935600.0,23.5436,23.5501,23.5305,23.5436,935600.0
2012-09-24 09:30:00,35.97,36.12,35.97,36.12,132900.0,23.5044,23.6024,23.5044,23.6024,132900.0
2012-09-24 09:35:00,36.11,36.13,36.1,36.1,85900.0,23.5959,23.6089,23.5893,23.5893,85900.0
2012-09-24 09:40:00,36.1,36.2,36.1,36.15,310900.0,23.5893,23.6547,23.5893,23.622,310900.0
2012-09-24 09:45:00,36.14,36.21,36.12,36.21,354100.0,23.6155,23.6612,23.6024,23.6612,354100.0
2012-09-24 09:50:00,36.2,36.23,36.19,36.19,74300.0,23.6547,23.6743,23.6482,23.6482,74300.0
2012-09-24 09:55:00,36.19,36.2,36.17,36.19,107600.0,23.6482,23.6547,23.6351,23.6482,107600.0
2012-09-24 10:00:00,36.19,36.2,36.15,36.2,114800.0,23.6482,23.6547,23.622,23.6547,114800.0
2012-09-24 10:05:00,36.19,36.2,36.18,36.2,60000.0,23.6482,23.6547,23.6416,23.6547,60000.0
2012-09-24 10:10:00,36.19,36.21,36.19,36.2,76700.0,23.6482,23.6612,23.6482,23.6547,76700.0
2012-09-24 10:15:00,36.2,36.24,36.2,36.24,65900.0,23.6547,23.6808,23.6547,23.6808,65900.0
2012-09-24 10:20:00,36.24,36.27,36.24,36.25,98800.0,23.6808,23.7004,23.6808,23.6874,98800.0
2012-09-24 10:25:00,36.25,36.29,36.25,36.28,200000.0,23.6874,23.7135,23.6874,23.707,200000.0
2012-09-24 10:30:00,36.28,36.3,36.28,36.3,70500.0,23.707,23.72,23.707,23.72,70500.0
2012-09-24 10:35:00,36.3,36.3,36.25,36.26,107100.0,23.72,23.72,23.6874,23.6939,107100.0
2012-09-24 10:40:00,36.27,36.27,36.26,36.27,37800.0,23.7004,23.7004,23.6939,23.7004,37800.0
2012-09-24 10:45:00,36.27,36.28,36.24,36.25,46700.0,23.7004,23.707,23.6808,23.6874,46700.0
2012-09-24 10:50:00,36.25,36.26,36.22,36.26,156200.0,23.6874,23.6939,23.6678,23.6939,156200.0
2012-09-24 10:55:00,36.25,36.3,36.25,36.28,200600.0,23.6874,23.72,23.6874,23.707,200600.0
2012-09-24 11:00:00,36.29,36.29,36.27,36.28,43400.0,23.7135,23.7135,23.7004,23.707,43400.0
2012-09-24 11:05:00,36.29,36.29,36.27,36.27,71700.0,23.7135,23.7135,23.7004,23.7004,71700.0
2012-09-24 11:10:00,36.27,36.28,36.25,36.25,57200.0,23.7004,23.707,23.6874,23.6874,57200.0
2012-09-24 11:15:00,36.25,36.25,36.22,36.22,21700.0,23.6874,23.6874,23.6678,23.6678,21700.0
2012-09-24 11:20:00,36.23,36.25,36.22,36.25,42400.0,23.6743,23.6874,23.6678,23.6874,42400.0
2012-09-24 11:25:00,36.24,36.25,36.23,36.25,43800.0,23.6808,23.6874,23.6743,23.6874,43800.0
2012-09-24 11:30:00,36.25,36.28,36.25,36.28,35900.0,23.6874,23.707,23.6874,23.707,35900.0
2012-09-24 11:35:00,36.28,36.29,36.27,36.28,23200.0,23.707,23.7135,23.7004,23.707,23200.0
2012-09-24 11:40:00,36.29,36.31,36.28,36.31,23700.0,23.7135,23.7266,23.707,23.7266,23700.0
2012-09-24 11:45:00,36.31,36.31,36.3,36.3,97200.0,23.7266,23.7266,23.72,23.72,97200.0
2012-09-24 11:50:00,36.3,36.31,36.3,36.31,33700.0,23.72,23.7266,23.72,23.7266,33700.0
2012-09-24 11:55:00,36.3,36.32,36.3,36.31,37300.0,23.72,23.7331,23.72,23.7266,37300.0
2012-09-24 12:00:00,36.32,36.33,36.31,36.32,82200.0,23.7331,23.7396,23.7266,23.7331,82200.0
2012-09-24 12:05:00,36.32,36.32,36.3,36.31,34100.0,23.7331,23.7331,23.72,23.7266,34100.0
2012-09-24 12:10:00,36.31,36.31,36.3,36.31,7800.0,23.7266,23.7266,23.72,23.7266,7800.0
2012-09-24 12:15:00,36.31,36.31,36.3,36.31,16100.0,23.7266,23.7266,23.72,23.7266,16100.0
2012-09-24 12:20:00,36.3,36.31,36.29,36.29,44000.0,23.72,23.7266,23.7135,23.7135,44000.0
2012-09-24 12:25:00,36.3,36.3,36.28,36.29,29600.0,23.72,23.72,23.707,23.7135,29600.0
2012-09-24 12:30:00,36.28,36.29,36.26,36.28,83900.0,23.707,23.7135,23.6939,23.707,83900.0
2012-09-24 12:35:00,36.29,36.29,36.28,36.29,19800.0,23.7135,23.7135,23.707,23.7135,19800.0
2012-09-24 12:40:00,36.29,36.29,36.28,36.29,17700.0,23.7135,23.7135,23.707,23.7135,17700.0
2012-09-24 12:45:00,36.28,36.29,36.27,36.29,50000.0,23.707,23.7135,23.7004,23.7135,50000.0
2012-09-24 12:50:00,36.29,36.3,36.28,36.3,27000.0,23.7135,23.72,23.707,23.72,27000.0
2012-09-24 12:55:00,36.3,36.31,36.29,36.31,27900.0,23.72,23.7266,23.7135,23.7266,27900.0
2012-09-24 13:00:00,36.31,36.31,36.3,36.31,17200.0,23.7266,23.7266,23.72,23.7266,17200.0
2012-09-24 13:05:00,36.3,36.33,36.3,36.33,53100.0,23.72,23.7396,23.72,23.7396,53100.0
2012-09-24 13:10:00,36.33,36.34,36.32,36.34,145400.0,23.7396,23.7462,23.7331,23.7462,145400.0
2012-09-24 13:15:00,36.33,36.35,36.32,36.34,112000.0,23.7396,23.7527,23.7331,23.7462,112000.0
2012-09-24 13:20:00,36.34,36.35,36.34,36.34,15500.0,23.7462,23.7527,23.7462,23.7462,15500.0
2012-09-24 13:25:00,36.35,36.35,36.34,36.34,18200.0,23.7527,23.7527,23.7462,23.7462,18200.0
2012-09-24 13:30:00,36.34,36.35,36.33,36.33,79200.0,23.7462,23.7527,23.7396,23.7396,79200.0
2012-09-24 13:35:00,36.34,36.34,36.33,36.34,22700.0,23.7462,23.7462,23.7396,23.7462,22700.0
2012-09-24 13:40:00,36.33,36.34,36.33,36.34,18100.0,23.7396,23.7462,23.7396,23.7462,18100.0
2012-09-24 13:45:00,36.33,36.36,36.33,36.36,27500.0,23.7396,23.7592,23.7396,23.7592,27500.0
2012-09-24 13:50:00,36.36,36.36,36.35,36.36,23400.0,23.7592,23.7592,23.7527,23.7592,23400.0
2012-09-24 13:55:00,36.36,36.38,36.36,36.38,174200.0,23.7592,23.7723,23.7592,23.7723,174200.0
2012-09-24 14:00:00,36.38,36.38,36.37,36.38,13800.0,23.7723,23.7723,23.7658,23.7723,13800.0
2012-09-24 14:05:00,36.37,36.38,36.37,36.37,47300.0,23.7658,23.7723,23.7658,23.7658,47300.0
2012-09-24 14:10:00,36.37,36.38,36.36,36.38,28200.0,23.7658,23.7723,23.7592,23.7723,28200.0
2012-09-24 14:15:00,36.38,36.38,36.36,36.37,50800.0,23.7723,23.7723,23.7592,23.7658,50800.0
2012-09-24 14:20:00,36.38,36.39,36.37,36.39,96200.0,23.7723,23.7788,23.7658,23.7788,96200.0
2012-09-24 14:25:00,36.38,36.4,36.38,36.4,108000.0,23.7723,23.7854,23.7723,23.7854,108000.0
2012-09-24 14:30:00,36.39,36.4,36.38,36.39,86900.0,23.7788,23.7854,23.7723,23.7788,86900.0
2012-09-24 14:35:00,36.39,36.4,36.38,36.4,137400.0,23.7788,23.7854,23.7723,23.7854,137400.0
2012-09-24 14:40:00,36.4,36.42,36.38,36.4,270300.0,23.7854,23.7984,23.7723,23.7854,270300.0
2012-09-24 14:45:00,36.41,36.42,36.4,36.41,104600.0,23.7919,23.7984,23.7854,23.7919,104600.0
2012-09-24 14:50:00,36.41,36.43,36.4,36.41,188700.0,23.7919,23.805,23.7854,23.7919,188700.0
2012-09-24 14:55:00,36.41,36.42,36.4,36.4,53800.0,23.7919,23.7984,23.7854,23.7854,53800.0
2012-09-24 15:00:00,36.41,36.41,36.39,36.39,46100.0,23.7919,23.7919,23.7788,23.7788,46100.0
2012-09-24 15:05:00,36.39,36.4,36.39,36.39,17400.0,23.7788,23.7854,23.7788,23.7788,17400.0
2012-09-24 15:10:00,36.4,36.41,36.39,36.41,144500.0,23.7854,23.7919,23.7788,23.7919,144500.0
2012-09-24 15:15:00,36.41,36.42,36.4,36.41,164900.0,23.7919,23.7984,23.7854,23.7919,164900.0
2012-09-24 15:20:00,36.41,36.41,36.4,36.41,43300.0,23.7919,23.7919,23.7854,23.7919,43300.0
2012-09-24 15:25:00,36.4,36.42,36.4,36.42,67900.0,23.7854,23.7984,23.7854,23.7984,67900.0
2012-09-24 15:30:00,36.42,36.42,36.4,36.41,80400.0,23.7984,23.7984,23.7854,23.7919,80400.0
2012-09-24 15:35:00,36.41,36.43,36.4,36.42,113600.0,23.7919,23.805,23.7854,23.7984,113600.0
2012-09-24 15:40:00,36.41,36.42,36.41,36.41,72500.0,23.7919,23.7984,23.7919,23.7919,72500.0
2012-09-24 15:45:00,36.41,36.41,36.38,36.39,276600.0,23.7919,23.7919,23.7723,23.7788,276600.0
2012-09-24 15:50:00,36.39,36.39,36.36,36.37,213400.0,23.7788,23.7788,23.7592,23.7658,213400.0
2012-09-24 15:55:00,36.37,36.4,36.37,36.4,804900.0,23.7658,23.7854,23.7658,23.7854,804900.0
2012-09-25 09:30:00,36.44,36.46,36.33,36.37,174500.0,23.8115,23.8246,23.7396,23.7658,174500.0
2012-09-25 09:35:00,36.37,36.44,36.37,36.4,162000.0,23.7658,23.8115,23.7658,23.7854,162000.0
2012-09-25 09:40:00,36.4,36.49,36.4,36.45,60400.0,23.7854,23.8442,23.7854,23.818,60400.0
2012-09-25 09:45:00,36.45,36.5,36.45,36.5,94600.0,23.818,23.8507,23.818,23.8507,94600.0
2012-09-25 09:50:00,36.5,36.53,36.5,36.52,192700.0,23.8507,23.8703,23.8507,23.8638,192700.0
2012-09-25 09:55:00,36.52,36.53,36.47,36.48,104200.0,23.8638,23.8703,23.8311,23.8377,104200.0
2012-09-25 10:00:00,36.48,36.55,36.48,36.53,140000.0,23.8377,23.8834,23.8377,23.8703,140000.0
2012-09-25 10:05:00,36.52,36.54,36.49,36.5,75400.0,23.8638,23.8769,23.8442,23.8507,75400.0
2012-09-25 10:10:00,36.5,36.53,36.49,36.53,69100.0,23.8507,23.8703,23.8442,23.8703,69100.0
2012-09-25 10:15:00,36.53,36.54,36.51,36.51,142200.0,23.8703,23.8769,23.8573,23.8573,142200.0
2012-09-25 10:20:00,36.51,36.54,36.5,36.52,123600.0,23.8573,23.8769,23.8507,23.8638,123600.0
2012-09-25 10:25:00,36.52,36.54,36.51,36.52,116600.0,23.8638,23.8769,23.8573,23.8638,116600.0
2012-09-25 10:30:00,36.52,36.53,36.5,36.51,95100.0,23.8638,23.8703,23.8507,23.8573,95100.0
2012-09-25 10:35:00,36.51,36.51,36.5,36.51,46400.0,23.8573,23.8573,23.8507,23.8573,46400.0
2012-09-25 10:40:00,36.51,36.52,36.49,36.52,60600.0,23.8573,23.8638,23.8442,23.8638,60600.0
2012-09-25 10:45:00,36.52,36.55,36.52,36.53,181900.0,23.8638,23.8834,23.8638,23.8703,181900.0
2012-09-25 10:50:00,36.53,36.55,36.53,36.55,60600.0,23.8703,23.8834,23.8703,23.8834,60600.0
2012-09-25 10:55:00,36.55,36.55,36.51,36.52,140800.0,23.8834,23.8834,23.8573,23.8638,140800.0
2012-09-25 11:00:00,36.51,36.53,36.51,36.52,82100.0,23.8573,23.8703,23.8573,23.8638,82100.0
2012-09-25 11:05:00,36.52,36.53,36.48,36.49,254900.0,23.8638,23.8703,23.8377,23.8442,254900.0
2012-09-25 11:10:00,36.5,36.52,36.49,36.52,86100.0,23.8507,23.8638,23.8442,23.8638,86100.0
2012-09-25 11:15:00,36.52,36.53,36.52,36.52,43700.0,23.8638,23.8703,23.8638,23.8638,43700.0
2012-09-25 11:20:00,36.52,36.53,36.49,36.49,59400.0,23.8638,23.8703,23.8442,23.8442,59400.0
2012-09-25 11:25:00,36.49,36.49,36.48,36.49,25300.0,23.8442,23.8442,23.8377,23.8442,25300.0
2012-09-25 11:30:00,36.48,36.5,36.48,36.49,61300.0,23.8377,23.8507,23.8377,23.8442,61300.0
2012-09-25 11:35:00,36.49,36.5,36.49,36.5,20700.0,23.8442,23.8507,23.8442,23.8507,20700.0
2012-09-25 11:40:00,36.5,36.5,36.48,36.48,19900.0,23.8507,23.8507,23.8377,23.8377,19900.0
2012-09-25 11:45:00,36.48,36.49,36.47,36.48,54200.0,23.8377,23.8442,23.8311,23.8377,54200.0
2012-09-25 11:50:00,36.47,36.48,36.47,36.48,15200.0,23.8311,23.8377,23.8311,23.8377,15200.0
2012-09-25 11:55:00,36.48,36.48,36.47,36.48,16000.0,23.8377,23.8377,23.8311,23.8377,16000.0
2012-09-25 12:00:00,36.47,36.48,36.44,36.45,59200.0,23.8311,23.8377,23.8115,23.818,59200.0
2012-09-25 12:05:00,36.45,36.45,36.43,36.44,66300.0,23.818,23.818,23.805,23.8115,66300.0
2012-09-25 12:10:00,36.43,36.44,36.42,36.42,17400.0,23.805,23.8115,23.7984,23.7984,17400.0
2012-09-25 12:15:00,36.43,36.44,36.41,36.42,81500.0,23.805,23.8115,23.7919,23.7984,81500.0
2012-09-25 12:20:00,36.41,36.42,36.41,36.41,8100.0,23.7919,23.7984,23.7919,23.7919,8100.0
2012-09-25 12:25:00,36.41,36.44,36.41,36.43,31000.0,23.7919,23.8115,23.7919,23.805,31000.0
2012-09-25 12:30:00,36.44,36.45,36.43,36.43,18800.0,23.8115,23.818,23.805,23.805,18800.0
2012-09-25 12:35:00,36.44,36.44,36.41,36.41,33400.0,23.8115,23.8115,23.7919,23.7919,33400.0
2012-09-25 12:40:00,36.41,36.42,36.37,36.39,96400.0,23.7919,23.7984,23.7658,23.7788,96400.0
2012-09-25 12:45:00,36.39,36.4,36.38,36.4,48600.0,23.7788,23.7854,23.7723,23.7854,48600.0
2012-09-25 12:50:00,36.39,36.41,36.38,36.4,31600.0,23.7788,23.7919,23.7723,23.7854,31600.0
2012-09-25 12:55:00,36.4,36.41,36.39,36.41,100400.0,23.7854,23.7919,23.7788,23.7919,100400.0
2012-09-25 13:00:00,36.41,36.41,36.38,36.39,30200.0,23.7919,23.7919,23.7723,23.7788,30200.0
2012-09-25 13:05:00,36.4,36.4,36.39,36.39,37800.0,23.7854,23.7854,23.7788,23.7788,37800.0
2012-09-25 13:10:00,36.39,36.41,36.39,36.39,64200.0,23.7788,23.7919,23.7788,23.7788,64200.0
2012-09-25 13:15:00,36.39,36.39,36.37,36.38,16600.0,23.7788,23.7788,23.7658,23.7723,16600.0
2012-09-25 13:20:00,36.38,36.38,36.34,36.36,63200.0,23.7723,23.7723,23.7462,23.7592,63200.0
2012-09-25 13:25:00,36.36,36.37,36.34,36.37,54200.0,23.7592,23.7658,23.7462,23.7658,54200.0
2012-09-25 13:30:00,36.36,36.4,36.36,36.39,31900.0,23.7592,23.7854,23.7592,23.7788,31900.0
2012-09-25 13:35:00,36.39,36.4,36.38,36.39,15800.0,23.7788,23.7854,23.7723,23.7788,15800.0
2012-09-25 13:40:00,36.39,36.4,36.37,36.37,21000.0,23.7788,23.7854,23.7658,23.7658,21000.0
2012-09-25 13:45:00,36.38,36.41,36.38,36.4,40700.0,23.7723,23.7919,23.7723,23.7854,40700.0
2012-09-25 13:50:00,36.4,36.41,36.38,36.39,46800.0,23.7854,23.7919,23.7723,23.7788,46800.0
2012-09-25 13:55:00,36.39,36.41,36.39,36.41,63100.0,23.7788,23.7919,23.7788,23.7919,63100.0
2012-09-25 14:00:00,36.41,36.41,36.4,36.41,62100.0,23.7919,23.7919,23.7854,23.7919,62100.0
2012-09-25 14:05:00,36.41,36.42,36.4,36.42,75700.0,23.7919,23.7984,23.7854,23.7984,75700.0
2012-09-25 14:10:00,36.42,36.44,36.41,36.42,88600.0,23.7984,23.8115,23.7919,23.7984,88600.0
2012-09-25 14:15:00,36.43,36.45,36.41,36.41,50500.0,23.805,23.818,23.7919,23.7919,50500.0
2012-09-25 14:20:00,36.41,36.41,36.39,36.41,45400.0,23.7919,23.7919,23.7788,23.7919,45400.0
2012-09-25 14:25:00,36.4,36.41,36.39,36.39,21900.0,23.7854,23.7919,23.7788,23.7788,21900.0
2012-09-25 14:30:00,36.4,36.41,36.39,36.4,41700.0,23.7854,23.7919,23.7788,23.7854,41700.0
2012-09-25 14:35:00,36.41,36.42,36.4,36.42,33100.0,23.7919,23.7984,23.7854,23.7984,33100.0
2012-09-25 14:40:00,36.41,36.42,36.4,36.4,18700.0,23.7919,23.7984,23.7854,23.7854,18700.0
2012-09-25 14:45:00,36.4,36.41,36.37,36.41,55100.0,23.7854,23.7919,23.7658,23.7919,55100.0
2012-09-25 14:50:00,36.42,36.42,36.41,36.41,8900.0,23.7984,23.7984,23.7919,23.7919,8900.0
2012-09-25 14:55:00,36.42,36.43,36.4,36.41,48700.0,23.7984,23.805,23.7854,23.7919,48700.0
2012-09-25 15:00:00,36.41,36.42,36.39,36.41,124000.0,23.7919,23.7984,23.7788,23.7919,124000.0
2012-09-25 15:05:00,36.4,36.41,36.38,36.38,104200.0,23.7854,23.7919,23.7723,23.7723,104200.0
2012-09-25 15:10:00,36.38,36.4,36.32,36.39,235800.0,23.7723,23.7854,23.7331,23.7788,235800.0
2012-09-25 15:15:00,36.39,36.39,36.34,36.36,125200.0,23.7788,23.7788,23.7462,23.7592,125200.0
2012-09-25 15:20:00,36.36,36.39,36.36,36.36,44400.0,23.7592,23.7788,23.7592,23.7592,44400.0
2012-09-25 15:25:00,36.37,36.37,36.35,36.36,48500.0,23.7658,23.7658,23.7527,23.7592,48500.0
2012-09-25 15:30:00,36.35,36.38,36.35,36.37,23800.0,23.7527,23.7723,23.7527,23.7658,23800.0
2012-09-25 15:35:00,36.37,36.38,36.32,36.33,120700.0,23.7658,23.7723,23.7331,23.7396,120700.0
2012-09-25 15:40:00,36.33,36.34,36.31,36.33,122600.0,23.7396,23.7462,23.7266,23.7396,122600.0
2012-09-25 15:45:00,36.32,36.32,36.28,36.31,204200.0,23.7331,23.7331,23.707,23.7266,204200.0
2012-09-25 15:50:00,36.32,36.33,36.29,36.33,189500.0,23.7331,23.7396,23.7135,23.7396,189500.0
2012-09-25 15:55:00,36.33,36.33,36.29,36.29,397900.0,23.7396,23.7396,23.7135,23.7135,397900.0
2012-09-26 09:30:00,36.35,36.56,36.29,36.51,133400.0,23.7527,23.8899,23.7135,23.8573,133400.0
2012-09-26 09:35:00,36.51,36.56,36.49,36.55,128600.0,23.8573,23.8899,23.8442,23.8834,128600.0
2012-09-26 09:40:00,36.55,36.66,36.54,36.64,356400.0,23.8834,23.9553,23.8769,23.9422,356400.0
2012-09-26 09:45:00,36.65,36.65,36.57,36.59,367900.0,23.9487,23.9487,23.8965,23.9095,367900.0
2012-09-26 09:50:00,36.59,36.61,36.58,36.61,209200.0,23.9095,23.9226,23.903,23.9226,209200.0
2012-09-26 09:55:00,36.61,36.61,36.59,36.61,174100.0,23.9226,23.9226,23.9095,23.9226,174100.0
2012-09-26 10:00:00,36.61,36.62,36.59,36.62,194700.0,23.9226,23.9291,23.9095,23.9291,194700.0
2012-09-26 10:05:00,36.61,36.62,36.59,36.6,235200.0,23.9226,23.9291,23.9095,23.9161,235200.0
2012-09-26 10:10:00,36.61,36.61,36.59,36.6,128900.0,23.9226,23.9226,23.9095,23.9161,128900.0
2012-09-26 10:15:00,36.6,36.6,36.57,36.59,215200.0,23.9161,23.9161,23.8965,23.9095,215200.0
2012-09-26 10:20:00,36.59,36.59,36.54,36.56,68900.0,23.9095,23.9095,23.8769,23.8899,68900.0
2012-09-26 10:25:00,36.56,36.57,36.5,36.51,97100.0,23.8899,23.8965,23.8507,23.8573,97100.0
2012-09-26 10:30:00,36.52,36.55,36.51,36.54,143600.0,23.8638,23.8834,23.8573,23.8769,143600.0
2012-09-26 10:35:00,36.54,36.54,36.5,36.52,336300.0,23.8769,23.8769,23.8507,23.8638,336300.0
2012-09-26 10:40:00,36.51,36.54,36.51,36.54,42600.0,23.8573,23.8769,23.8573,23.8769,42600.0
2012-09-26 10:45:00,36.53,36.56,36.53,36.56,57000.0,23.8703,23.8899,23.8703,23.8899,57000.0
2012-09-26 10:50:00,36.56,36.56,36.52,36.53,71900.0,23.8899,23.8899,23.8638,23.8703,71900.0
2012-09-26 10:55:00,36.53,36.54,36.51,36.51,59600.0,23.8703,23.8769,23.8573,23.8573,59600.0
2012-09-26 11:00:00,36.51,36.54,36.51,36.54,66200.0,23.8573,23.8769,23.8573,23.8769,66200.0
2012-09-26 11:05:00,36.54,36.54,36.52,36.54,37200.0,23.8769,23.8769,23.8638,23.8769,37200.0
2012-09-26 11:10:00,36.54,36.55,36.52,36.53,18200.0,23.8769,23.8834,23.8638,23.8703,18200.0
2012-09-26 11:15:00,36.53,36.55,36.52,36.54,41300.0,23.8703,23.8834,23.8638,23.8769,41300.0
2012-09-26 11:20:00,36.54,36.55,36.51,36.52,15500.0,23.8769,23.8834,23.8573,23.8638,15500.0
2012-09-26 11:25:00,36.51,36.53,36.51,36.52,28900.0,23.8573,23.8703,23.8573,23.8638,28900.0
2012-09-26 11:30:00,36.52,36.53,36.5,36.51,18100.0,23.8638,23.8703,23.8507,23.8573,18100.0
2012-09-26 11:35:00,36.51,36.52,36.49,36.5,56600.0,23.8573,23.8638,23.8442,23.8507,56600.0
2012-09-26 11:40:00,36.5,36.53,36.5,36.53,43400.0,23.8507,23.8703,23.8507,23.8703,43400.0
2012-09-26 11:45:00,36.53,36.54,36.49,36.5,27000.0,23.8703,23.8769,23.8442,23.8507,27000.0
2012-09-26 11:50:00,36.5,36.5,36.48,36.5,14100.0,23.8507,23.8507,23.8377,23.8507,14100.0
2012-09-26 11:55:00,36.5,36.5,36.48,36.5,34800.0,23.8507,23.8507,23.8377,23.8507,34800.0
2012-09-26 12:00:00,36.5,36.51,36.48,36.49,32600.0,23.8507,23.8573,23.8377,23.8442,32600.0
2012-09-26 12:05:00,36.48,36.51,36.48,36.49,94000.0,23.8377,23.8573,23.8377,23.8442,94000.0
2012-09-26 12:10:00,36.5,36.51,36.48,36.5,36700.0,23.8507,23.8573,23.8377,23.8507,36700.0
2012-09-26 12:15:00,36.5,36.51,36.47,36.48,45800.0,23.8507,23.8573,23.8311,23.8377,45800.0
2012-09-26 12:20:00,36.48,36.5,36.48,36.5,23800.0,23.8377,23.8507,23.8377,23.8507,23800.0
2012-09-26 12:25:00,36.5,36.51,36.48,36.48,58000.0,23.8507,23.8573,23.8377,23.8377,58000.0
2012-09-26 12:30:00,36.48,36.49,36.48,36.48,35400.0,23.8377,23.8442,23.8377,23.8377,35400.0
2012-09-26 12:35:00,36.49,36.49,36.48,36.48,16700.0,23.8442,23.8442,23.8377,23.8377,16700.0
2012-09-26 12:40:00,36.49,36.49,36.48,36.48,48600.0,23.8442,23.8442,23.8377,23.8377,48600.0
2012-09-26 12:45:00,36.48,36.49,36.46,36.46,37200.0,23.8377,23.8442,23.8246,23.8246,37200.0
2012-09-26 12:50:00,36.46,36.49,36.46,36.48,33400.0,23.8246,23.8442,23.8246,23.8377,33400.0
2012-09-26 12:55:00,36.49,36.52,36.49,36.52,46300.0,23.8442,23.8638,23.8442,23.8638,46300.0
2012-09-26 13:00:00,36.52,36.55,36.52,36.54,77100.0,23.8638,23.8834,23.8638,23.8769,77100.0
2012-09-26 13:05:00,36.54,36.58,36.54,36.55,25800.0,23.8769,23.903,23.8769,23.8834,25800.0
2012-09-26 13:10:00,36.55,36.55,36.51,36.51,142600.0,23.8834,23.8834,23.8573,23.8573,142600.0
2012-09-26 13:15:00,36.51,36.51,36.48,36.5,405600.0,23.8573,23.8573,23.8377,23.8507,405600.0
2012-09-26 13:20:00,36.49,36.49,36.46,36.47,90800.0,23.8442,23.8442,23.8246,23.8311,90800.0
2012-09-26 13:25:00,36.47,36.48,36.44,36.45,60800.0,23.8311,23.8377,23.8115,23.818,60800.0
2012-09-26 13:30:00,36.44,36.46,36.44,36.45,31400.0,23.8115,23.8246,23.8115,23.818,31400.0
2012-09-26 13:35:00,36.44,36.44,36.42,36.43,28700.0,23.8115,23.8115,23.7984,23.805,28700.0
2012-09-26 13:40:00,36.43,36.45,36.43,36.44,53100.0,23.805,23.818,23.805,23.8115,53100.0
2012-09-26 13:45:00,36.43,36.43,36.4,36.41,87400.0,23.805,23.805,23.7854,23.7919,87400.0
2012-09-26 13:50:00,36.42,36.43,36.41,36.42,18000.0,23.7984,23.805,23.7919,23.7984,18000.0
2012-09-26 13:55:00,36.41,36.41,36.39,36.4,10500.0,23.7919,23.7919,23.7788,23.7854,10500.0
2012-09-26 14:00:00,36.41,36.45,36.41,36.43,27700.0,23.7919,23.818,23.7919,23.805,27700.0
2012-09-26 14:05:00,36.44,36.47,36.44,36.45,48900.0,23.8115,23.8311,23.8115,23.818,48900.0
2012-09-26 14:10:00,36.46,36.46,36.44,36.45,18300.0,23.8246,23.8246,23.8115,23.818,18300.0
2012-09-26 14:15:00,36.45,36.46,36.44,36.45,77100.0,23.818,23.8246,23.8115,23.818,77100.0
2012-09-26 14:20:00,36.44,36.45,36.43,36.44,16700.0,23.8115,23.818,23.805,23.8115,16700.0
2012-09-26 14:25:00,36.43,36.45,36.42,36.43,24900.0,23.805,23.818,23.7984,23.805,24900.0
2012-09-26 14:30:00,36.42,36.43,36.4,36.42,67600.0,23.7984,23.805,23.7854,23.7984,67600.0
2012-09-26 14:35:00,36.42,36.42,36.39,36.41,17800.0,23.7984,23.7984,23.7788,23.7919,17800.0
2012-09-26 14:40:00,36.41,36.43,36.41,36.42,14100.0,23.7919,23.805,23.7919,23.7984,14100.0
2012-09-26 14:45:00,36.42,36.43,36.41,36.42,15500.0,23.7984,23.805,23.7919,23.7984,15500.0
2012-09-26 14:50:00,36.43,36.43,36.41,36.41,9100.0,23.805,23.805,23.7919,23.7919,9100.0
2012-09-26 14:55:00,36.42,36.43,36.41,36.43,82300.0,23.7984,23.805,23.7919,23.805,82300.0
2012-09-26 15:00:00,36.43,36.43,36.41,36.41,22900.0,23.805,23.805,23.7919,23.7919,22900.0
2012-09-26 15:05:00,36.41,36.43,36.4,36.42,34000.0,23.7919,23.805,23.7854,23.7984,34000.0
2012-09-26 15:10:00,36.42,36.43,36.41,36.41,20200.0,23.7984,23.805,23.7919,23.7919,20200.0
2012-09-26 15:15:00,36.42,36.45,36.42,36.44,32300.0,23.7984,23.818,23.7984,23.8115,32300.0
2012-09-26 15:20:00,36.43,36.45,36.43,36.44,22300.0,23.805,23.818,23.805,23.8115,22300.0
2012-09-26 15:25:00,36.44,36.45,36.43,36.43,76700.0,23.8115,23.818,23.805,23.805,76700.0
2012-09-26 15:30:00,36.44,36.45,36.42,36.43,61000.0,23.8115,23.818,23.7984,23.805,61000.0
2012-09-26 15:35:00,36.43,36.43,36.39,36.39,67800.0,23.805,23.805,23.7788,23.7788,67800.0
2012-09-26 15:40:00,36.4,36.4,36.36,36.39,136800.0,23.7854,23.7854,23.7592,23.7788,136800.0
2012-09-26 15:45:00,36.39,36.39,36.37,36.38,62900.0,23.7788,23.7788,23.7658,23.7723,62900.0
2012-09-26 15:50:00,36.37,36.4,36.37,36.4,80500.0,23.7658,23.7854,23.7658,23.7854,80500.0
2012-09-26 15:55:00,36.39,36.4,36.37,36.38,209700.0,23.7788,23.7854,23.7658,23.7723,209700.0
2012-09-27 09:30:00,36.44,36.45,36.33,36.34,129700.0,23.8115,23.818,23.7396,23.7462,129700.0
2012-09-27 09:35:00,36.34,36.34,36.3,36.31,71600.0,23.7462,23.7462,23.72,23.7266,71600.0
2012-09-27 09:40:00,36.31,36.35,36.3,36.3,133200.0,23.7266,23.7527,23.72,23.72,133200.0
2012-09-27 09:45:00,36.3,36.32,36.27,36.31,46000.0,23.72,23.7331,23.7004,23.7266,46000.0
2012-09-27 09:50:00,36.31,36.31,36.27,36.29,80000.0,23.7266,23.7266,23.7004,23.7135,80000.0
2012-09-27 09:55:00,36.29,36.29,36.23,36.28,149900.0,23.7135,23.7135,23.6743,23.707,149900.0
2012-09-27 10:00:00,36.28,36.33,36.27,36.31,144000.0,23.707,23.7396,23.7004,23.7266,144000.0
2012-09-27 10:05:00,36.3,36.32,36.27,36.29,27000.0,23.72,23.7331,23.7004,23.7135,27000.0
2012-09-27 10:10:00,36.29,36.31,36.27,36.3,334500.0,23.7135,23.7266,23.7004,23.72,334500.0
2012-09-27 10:15:00,36.3,36.3,36.26,36.26,20900.0,23.72,23.72,23.6939,23.6939,20900.0
2012-09-27 10:20:00,36.26,36.27,36.25,36.26,252000.0,23.6939,23.7004,23.6874,23.6939,252000.0
2012-09-27 10:25:00,36.26,36.27,36.22,36.25,113000.0,23.6939,23.7004,23.6678,23.6874,113000.0
2012-09-27 10:30:00,36.25,36.25,36.22,36.23,98600.0,23.6874,23.6874,23.6678,23.6743,98600.0
2012-09-27 10:35:00,36.23,36.25,36.22,36.24,97000.0,23.6743,23.6874,23.6678,23.6808,97000.0
2012-09-27 10:40:00,36.23,36.25,36.22,36.22,54700.0,23.6743,23.6874,23.6678,23.6678,54700.0
2012-09-27 10:45:00,36.22,36.23,36.2,36.23,53300.0,23.6678,23.6743,23.6547,23.6743,53300.0
2012-09-27 10:50:00,36.23,36.23,36.17,36.18,371300.0,23.6743,23.6743,23.6351,23.6416,371300.0
2012-09-27 10:55:00,36.18,36.2,36.18,36.19,123900.0,23.6416,23.6547,23.6416,23.6482,123900.0
2012-09-27 11:00:00,36.19,36.23,36.19,36.22,59500.0,23.6482,23.6743,23.6482,23.6678,59500.0
2012-09-27 11:05:00,36.23,36.26,36.23,36.25,57000.0,23.6743,23.6939,23.6743,23.6874,57000.0
2012-09-27 11:10:00,36.25,36.29,36.24,36.28,68200.0,23.6874,23.7135,23.6808,23.707,68200.0
2012-09-27 11:15:00,36.28,36.28,36.26,36.26,38200.0,23.707,23.707,23.6939,23.6939,38200.0
2012-09-27 11:20:00,36.25,36.27,36.23,36.24,56000.0,23.6874,23.7004,23.6743,23.6808,56000.0
2012-09-27 11:25:00,36.23,36.23,36.21,36.23,98400.0,23.6743,23.6743,23.6612,23.6743,98400.0
2012-09-27 11:30:00,36.23,36.23,36.22,36.22,68400.0,23.6743,23.6743,23.6678,23.6678,68400.0
2012-09-27 11:35:00,36.22,36.22,36.21,36.22,32200.0,23.6678,23.6678,23.6612,23.6678,32200.0
2012-09-27 11:40:00,36.22,36.24,36.22,36.23,102600.0,23.6678,23.6808,23.6678,23.6743,102600.0
2012-09-27 11:45:00,36.23,36.24,36.23,36.24,25600.0,23.6743,23.6808,23.6743,23.6808,25600.0
2012-09-27 11:50:00,36.24,36.24,36.23,36.23,15100.0,23.6808,23.6808,23.6743,23.6743,15100.0
2012-09-27 11:55:00,36.24,36.28,36.23,36.27,107900.0,23.6808,23.707,23.6743,23.7004,107900.0
2012-09-27 12:00:00,36.28,36.31,36.28,36.31,21900.0,23.707,23.7266,23.707,23.7266,21900.0
2012-09-27 12:05:00,36.31,36.33,36.31,36.32,31400.0,23.7266,23.7396,23.7266,23.7331,31400.0
2012-09-27 12:10:00,36.33,36.35,36.32,36.33,37600.0,23.7396,23.7527,23.7331,23.7396,37600.0
2012-09-27 12:15:00,36.33,36.35,36.33,36.34,129600.0,23.7396,23.7527,23.7396,23.7462,129600.0
2012-09-27 12:20:00,36.34,36.35,36.33,36.34,27500.0,23.7462,23.7527,23.7396,23.7462,27500.0
2012-09-27 12:25:00,36.34,36.4,36.34,36.38,137400.0,23.7462,23.7854,23.7462,23.7723,137400.0
2012-09-27 12:30:00,36.38,36.39,36.38,36.38,6100.0,23.7723,23.7788,23.7723,23.7723,6100.0
2012-09-27 12:35:00,36.38,36.39,36.35,36.35,39100.0,23.7723,23.7788,23.7527,23.7527,39100.0
2012-09-27 12:40:00,36.36,36.37,36.36,36.37,12900.0,23.7592,23.7658,23.7592,23.7658,12900.0
2012-09-27 12:45:00,36.36,36.38,36.36,36.38,214200.0,23.7592,23.7723,23.7592,23.7723,214200.0
2012-09-27 12:50:00,36.37,36.37,36.36,36.36,5500.0,23.7658,23.7658,23.7592,23.7592,5500.0
2012-09-27 12:55:00,36.36,36.37,36.36,36.36,6000.0,23.7592,23.7658,23.7592,23.7592,6000.0
2012-09-27 13:00:00,36.35,36.36,36.34,36.35,8100.0,23.7527,23.7592,23.7462,23.7527,8100.0
2012-09-27 13:05:00,36.35,36.36,36.34,36.34,40400.0,23.7527,23.7592,23.7462,23.7462,40400.0
2012-09-27 13:10:00,36.34,36.35,36.34,36.34,17800.0,23.7462,23.7527,23.7462,23.7462,17800.0
2012-09-27 13:15:00,36.35,36.37,36.34,36.36,11600.0,23.7527,23.7658,23.7462,23.7592,11600.0
2012-09-27 13:20:00,36.36,36.37,36.35,36.35,49400.0,23.7592,23.7658,23.7527,23.7527,49400.0
2012-09-27 13:25:00,36.35,36.36,36.34,36.35,111500.0,23.7527,23.7592,23.7462,23.7527,111500.0
2012-09-27 13:30:00,36.34,36.36,36.34,36.35,108100.0,23.7462,23.7592,23.7462,23.7527,108100.0
2012-09-27 13:35:00,36.35,36.38,36.34,36.38,61900.0,23.7527,23.7723,23.7462,23.7723,61900.0
2012-09-27 13:40:00,36.37,36.41,36.37,36.38,240400.0,23.7658,23.7919,23.7658,23.7723,240400.0
2012-09-27 13:45:00,36.38,36.39,36.38,36.39,74200.0,23.7723,23.7788,23.7723,23.7788,74200.0
2012-09-27 13:50:00,36.38,36.39,36.34,36.34,27200.0,23.7723,23.7788,23.7462,23.7462,27200.0
2012-09-27 13:55:00,36.34,36.35,36.34,36.34,15000.0,23.7462,23.7527,23.7462,23.7462,15000.0
2012-09-27 14:00:00,36.34,36.36,36.34,36.35,26900.0,23.7462,23.7592,23.7462,23.7527,26900.0
2012-09-27 14:05:00,36.34,36.36,36.34,36.36,52900.0,23.7462,23.7592,23.7462,23.7592,52900.0
2012-09-27 14:10:00,36.35,36.36,36.34,36.36,60200.0,23.7527,23.7592,23.7462,23.7592,60200.0
2012-09-27 14:15:00,36.36,36.37,36.35,36.37,24900.0,23.7592,23.7658,23.7527,23.7658,24900.0
2012-09-27 14:20:00,36.36,36.37,36.34,36.34,46500.0,23.7592,23.7658,23.7462,23.7462,46500.0
2012-09-27 14:25:00,36.34,36.34,36.31,36.32,25900.0,23.7462,23.7462,23.7266,23.7331,25900.0
2012-09-27 14:30:00,36.31,36.32,36.3,36.31,24200.0,23.7266,23.7331,23.72,23.7266,24200.0
2012-09-27 14:35:00,36.31,36.31,36.28,36.29,19100.0,23.7266,23.7266,23.707,23.7135,19100.0
2012-09-27 14:40:00,36.28,36.29,36.27,36.27,33800.0,23.707,23.7135,23.7004,23.7004,33800.0
2012-09-27 14:45:00,36.27,36.28,36.26,36.27,15000.0,23.7004,23.707,23.6939,23.7004,15000.0
2012-09-27 14:50:00,36.26,36.27,36.24,36.24,352900.0,23.6939,23.7004,23.6808,23.6808,352900.0
2012-09-27 14:55:00,36.24,36.26,36.23,36.23,181000.0,23.6808,23.6939,23.6743,23.6743,181000.0
2012-09-27 15:00:00,36.24,36.26,36.23,36.25,131900.0,23.6808,23.6939,23.6743,23.6874,131900.0
2012-09-27 15:05:00,36.26,36.26,36.24,36.24,42700.0,23.6939,23.6939,23.6808,23.6808,42700.0
2012-09-27 15:10:00,36.25,36.25,36.22,36.22,31400.0,23.6874,23.6874,23.6678,23.6678,31400.0
2012-09-27 15:15:00,36.22,36.23,36.21,36.22,64600.0,23.6678,23.6743,23.6612,23.6678,64600.0
2012-09-27 15:20:00,36.23,36.24,36.22,36.24,50300.0,23.6743,23.6808,23.6678,23.6808,50300.0
2012-09-27 15:25:00,36.23,36.23,36.21,36.22,90300.0,23.6743,23.6743,23.6612,23.6678,90300.0
2012-09-27 15:30:00,36.22,36.23,36.21,36.22,92500.0,23.6678,23.6743,23.6612,23.6678,92500.0
2012-09-27 15:35:00,36.22,36.24,36.21,36.21,116500.0,23.6678,23.6808,23.6612,23.6612,116500.0
2012-09-27 15:40:00,36.22,36.23,36.21,36.22,43400.0,23.6678,23.6743,23.6612,23.6678,43400.0
2012-09-27 15:45:00,36.22,36.23,36.21,36.23,95500.0,23.6678,23.6743,23.6612,23.6743,95500.0
2012-09-27 15:50:00,36.22,36.23,36.21,36.22,266300.0,23.6678,23.6743,23.6612,23.6678,266300.0
2012-09-27 15:55:00,36.21,36.23,36.21,36.22,506000.0,23.6612,23.6743,23.6612,23.6678,506000.0
2012-09-28 09:30:00,36.2,36.26,36.15,36.2,66000.0,23.6547,23.6939,23.622,23.6547,66000.0
2012-09-28 09:35:00,36.17,36.19,36.1,36.11,143300.0,23.6351,23.6482,23.5893,23.5959,143300.0
2012-09-28 09:40:00,36.1,36.1,36.04,36.1,113100.0,23.5893,23.5893,23.5501,23.5893,113100.0
2012-09-28 09:45:00,36.1,36.16,36.06,36.15,100700.0,23.5893,23.6285,23.5632,23.622,100700.0
2012-09-28 09:50:00,36.15,36.19,36.11,36.19,78200.0,23.622,23.6482,23.5959,23.6482,78200.0
2012-09-28 09:55:00,36.19,36.27,36.18,36.26,270900.0,23.6482,23.7004,23.6416,23.6939,270900.0
2012-09-28 10:00:00,36.26,36.28,36.22,36.23,170800.0,23.6939,23.707,23.6678,23.6743,170800.0
2012-09-28 10:05:00,36.22,36.22,36.18,36.21,81900.0,23.6678,23.6678,23.6416,23.6612,81900.0
2012-09-28 10:10:00,36.21,36.24,36.19,36.22,76300.0,23.6612,23.6808,23.6482,23.6678,76300.0
2012-09-28 10:15:00,36.22,36.22,36.18,36.19,30000.0,23.6678,23.6678,23.6416,23.6482,30000.0
2012-09-28 10:20:00,36.18,36.21,36.18,36.19,62000.0,23.6416,23.6612,23.6416,23.6482,62000.0
2012-09-28 10:25:00,36.2,36.24,36.19,36.24,33600.0,23.6547,23.6808,23.6482,23.6808,33600.0
2012-09-28 10:30:00,36.23,36.23,36.21,36.23,48900.0,23.6743,23.6743,23.6612,23.6743,48900.0
2012-09-28 10:35:00,36.23,36.26,36.23,36.23,40400.0,23.6743,23.6939,23.6743,23.6743,40400.0
2012-09-28 10:40:00,36.24,36.25,36.23,36.23,30500.0,23.6808,23.6874,23.6743,23.6743,30500.0
2012-09-28 10:45:00,36.24,36.25,36.23,36.23,18700.0,23.6808,23.6874,23.6743,23.6743,18700.0
2012-09-28 10:50:00,36.24,36.24,36.22,36.22,50900.0,23.6808,23.6808,23.6678,23.6678,50900.0
2012-09-28 10:55:00,36.23,36.23,36.19,36.2,25800.0,23.6743,23.6743,23.6482,23.6547,25800.0
2012-09-28 11:00:00,36.2,36.21,36.19,36.19,156600.0,23.6547,23.6612,23.6482,23.6482,156600.0
2012-09-28 11:05:00,36.19,36.21,36.18,36.18,45700.0,23.6482,23.6612,23.6416,23.6416,45700.0
2012-09-28 11:10:00,36.19,36.19,36.16,36.16,12600.0,23.6482,23.6482,23.6285,23.6285,12600.0
2012-09-28 11:15:00,36.16,36.18,36.16,36.17,40400.0,23.6285,23.6416,23.6285,23.6351,40400.0
2012-09-28 11:20:00,36.17,36.19,36.16,36.18,42700.0,23.6351,23.6482,23.6285,23.6416,42700.0
2012-09-28 11:25:00,36.18,36.18,36.15,36.16,38200.0,23.6416,23.6416,23.622,23.6285,38200.0
2012-09-28 11:30:00,36.16,36.19,36.15,36.18,43700.0,23.6285,23.6482,23.622,23.6416,43700.0
2012-09-28 11:35:00,36.18,36.23,36.17,36.23,27900.0,23.6416,23.6743,23.6351,23.6743,27900.0
2012-09-28 11:40:00,36.23,36.25,36.22,36.22,45700.0,23.6743,23.6874,23.6678,23.6678,45700.0
2012-09-28 11:45:00,36.22,36.24,36.2,36.23,39400.0,23.6678,23.6808,23.6547,23.6743,39400.0
2012-09-28 11:50:00,36.22,36.23,36.18,36.18,19700.0,23.6678,23.6743,23.6416,23.6416,19700.0
2012-09-28 11:55:00,36.18,36.18,36.17,36.18,12400.0,23.6416,23.6416,23.6351,23.6416,12400.0
2012-09-28 12:00:00,36.17,36.19,36.16,36.17,44100.0,23.6351,23.6482,23.6285,23.6351,44100.0
2012-09-28 12:05:00,36.17,36.22,36.17,36.22,43400.0,23.6351,23.6678,23.6351,23.6678,43400.0
2012-09-28 12:10:00,36.22,36.24,36.21,36.22,53900.0,23.6678,23.6808,23.6612,23.6678,53900.0
2012-09-28 12:15:00,36.22,36.23,36.22,36.22,65500.0,23.6678,23.6743,23.6678,23.6678,65500.0
2012-09-28 12:20:00,36.22,36.24,36.22,36.23,18900.0,23.6678,23.6808,23.6678,23.6743,18900.0
2012-09-28 12:25:00,36.22,36.22,36.2,36.2,9700.0,23.6678,23.6678,23.6547,23.6547,9700.0
2012-09-28 12:30:00,36.2,36.22,36.2,36.22,24200.0,23.6547,23.6678,23.6547,23.6678,24200.0
2012-09-28 12:35:00,36.22,36.23,36.21,36.23,46600.0,23.6678,23.6743,23.6612,23.6743,46600.0
2012-09-28 12:40:00,36.23,36.26,36.23,36.25,34400.0,23.6743,23.6939,23.6743,23.6874,34400.0
2012-09-28 12:45:00,36.26,36.26,36.25,36.26,20700.0,23.6939,23.6939,23.6874,23.6939,20700.0
2012-09-28 12:50:00,36.26,36.26,36.24,36.26,13900.0,23.6939,23.6939,23.6808,23.6939,13900.0
2012-09-28 12:55:00,36.26,36.26,36.25,36.26,9700.0,23.6939,23.6939,23.6874,23.6939,9700.0
2012-09-28 13:00:00,36.26,36.26,36.25,36.26,17500.0,23.6939,23.6939,23.6874,23.6939,17500.0
2012-09-28 13:05:00,36.26,36.26,36.23,36.23,36800.0,23.6939,23.6939,23.6743,23.6743,36800.0
2012-09-28 13:10:00,36.24,36.27,36.24,36.26,47600.0,23.6808,23.7004,23.6808,23.6939,47600.0
2012-09-28 13:15:00,36.27,36.28,36.26,36.27,6500.0,23.7004,23.707,23.6939,23.7004,6500.0
2012-09-28 13:20:00,36.28,36.29,36.27,36.29,8500.0,23.707,23.7135,23.7004,23.7135,8500.0
2012-09-28 13:25:00,36.29,36.3,36.28,36.29,9300.0,23.7135,23.72,23.707,23.7135,9300.0
2012-09-28 13:30:00,36.29,36.33,36.29,36.32,95400.0,23.7135,23.7396,23.7135,23.7331,95400.0
2012-09-28 13:35:00,36.32,36.37,36.32,36.37,23500.0,23.7331,23.7658,23.7331,23.7658,23500.0
2012-09-28 13:40:00,36.38,36.4,36.37,36.4,69800.0,23.7723,23.7854,23.7658,23.7854,69800.0
2012-09-28 13:45:00,36.39,36.4,36.38,36.38,22300.0,23.7788,23.7854,23.7723,23.7723,22300.0
2012-09-28 13:50:00,36.38,36.38,36.33,36.33,260700.0,23.7723,23.7723,23.7396,23.7396,260700.0
2012-09-28 13:55:00,36.33,36.36,36.33,36.35,31400.0,23.7396,23.7592,23.7396,23.7527,31400.0
2012-09-28 14:00:00,36.35,36.38,36.34,36.37,23900.0,23.7527,23.7723,23.7462,23.7658,23900.0
2012-09-28 14:05:00,36.37,36.38,36.36,36.36,23400.0,23.7658,23.7723,23.7592,23.7592,23400.0
2012-09-28 14:10:00,36.36,36.38,36.36,36.37,16400.0,23.7592,23.7723,23.7592,23.7658,16400.0
2012-09-28 14:15:00,36.37,36.38,36.36,36.38,13200.0,23.7658,23.7723,23.7592,23.7723,13200.0
2012-09-28 14:20:00,36.38,36.39,36.37,36.37,24000.0,23.7723,23.7788,23.7658,23.7658,24000.0
2012-09-28 14:25:00,36.38,36.38,36.34,36.35,17900.0,23.7723,23.7723,23.7462,23.7527,17900.0
2012-09-28 14:30:00,36.35,36.35,36.32,36.33,34800.0,23.7527,23.7527,23.7331,23.7396,34800.0
2012-09-28 14:35:00,36.33,36.33,36.32,36.33,4500.0,23.7396,23.7396,23.7331,23.7396,4500.0
2012-09-28 14:40:00,36.33,36.33,36.32,36.33,8400.0,23.7396,23.7396,23.7331,23.7396,8400.0
2012-09-28 14:45:00,36.33,36.34,36.32,36.34,18700.0,23.7396,23.7462,23.7331,23.7462,18700.0
2012-09-28 14:50:00,36.34,36.35,36.33,36.34,10500.0,23.7462,23.7527,23.7396,23.7462,10500.0
2012-09-28 14:55:00,36.35,36.35,36.34,36.34,34100.0,23.7527,23.7527,23.7462,23.7462,34100.0
2012-09-28 15:00:00,36.35,36.35,36.33,36.34,52000.0,23.7527,23.7527,23.7396,23.7462,52000.0
2012-09-28 15:05:00,36.34,36.34,36.31,36.31,27000.0,23.7462,23.7462,23.7266,23.7266,27000.0
2012-09-28 15:10:00,36.32,36.32,36.3,36.3,16400.0,23.7331,23.7331,23.72,23.72,16400.0
2012-09-28 15:15:00,36.3,36.31,36.3,36.3,50700.0,23.72,23.7266,23.72,23.72,50700.0
2012-09-28 15:20:00,36.3,36.33,36.3,36.33,38700.0,23.72,23.7396,23.72,23.7396,38700.0
2012-09-28 15:25:00,36.33,36.33,36.3,36.33,82800.0,23.7396,23.7396,23.72,23.7396,82800.0
2012-09-28 15:30:00,36.33,36.33,36.3,36.3,19100.0,23.7396,23.7396,23.72,23.72,19100.0
2012-09-28 15:35:00,36.3,36.3,36.27,36.29,122900.0,23.72,23.72,23.7004,23.7135,122900.0
2012-09-28 15:40:00,36.29,36.33,36.29,36.33,168200.0,23.7135,23.7396,23.7135,23.7396,168200.0
2012-09-28 15:45:00,36.33,36.42,36.33,36.41,313700.0,23.7396,23.7984,23.7396,23.7919,313700.0
2012-09-28 15:50:00,36.41,36.43,36.4,36.41,239200.0,23.7919,23.805,23.7854,23.7919,239200.0
2012-09-28 15:55:00,36.42,36.45,36.38,36.38,1419500.0,23.7984,23.818,23.7723,23.7723,1419500.0
2012-10-01 09:30:00,36.42,36.49,36.35,36.43,211600.0,23.7984,23.8442,23.7527,23.805,211600.0
2012-10-01 09:35:00,36.44,36.49,36.42,36.49,61000.0,23.8115,23.8442,23.7984,23.8442,61000.0
2012-10-01 09:40:00,36.49,36.49,36.46,36.47,65300.0,23.8442,23.8442,23.8246,23.8311,65300.0
2012-10-01 09:45:00,36.46,36.47,36.45,36.46,55000.0,23.8246,23.8311,23.818,23.8246,55000.0
2012-10-01 09:50:00,36.46,36.47,36.4,36.41,80000.0,23.8246,23.8311,23.7854,23.7919,80000.0
2012-10-01 09:55:00,36.41,36.43,36.4,36.4,39000.0,23.7919,23.805,23.7854,23.7854,39000.0
2012-10-01 10:00:00,36.41,36.56,36.41,36.54,171200.0,23.7919,23.8899,23.7919,23.8769,171200.0
2012-10-01 10:05:00,36.54,36.55,36.51,36.54,42000.0,23.8769,23.8834,23.8573,23.8769,42000.0
2012-10-01 10:10:00,36.53,36.54,36.47,36.48,251700.0,23.8703,23.8769,23.8311,23.8377,251700.0
2012-10-01 10:15:00,36.48,36.49,36.47,36.48,56300.0,23.8377,23.8442,23.8311,23.8377,56300.0
2012-10-01 10:20:00,36.48,36.49,36.47,36.49,57500.0,23.8377,23.8442,23.8311,23.8442,57500.0
2012-10-01 10:25:00,36.48,36.56,36.48,36.56,80900.0,23.8377,23.8899,23.8377,23.8899,80900.0
2012-10-01 10:30:00,36.57,36.59,36.55,36.56,63700.0,23.8965,23.9095,23.8834,23.8899,63700.0
2012-10-01 10:35:00,36.55,36.55,36.5,36.5,122900.0,23.8834,23.8834,23.8507,23.8507,122900.0
2012-10-01 10:40:00,36.51,36.51,36.45,36.48,271300.0,23.8573,23.8573,23.818,23.8377,271300.0
2012-10-01 10:45:00,36.48,36.49,36.48,36.49,24600.0,23.8377,23.8442,23.8377,23.8442,24600.0
2012-10-01 10:50:00,36.48,36.51,36.48,36.5,41700.0,23.8377,23.8573,23.8377,23.8507,41700.0
2012-10-01 10:55:00,36.5,36.51,36.46,36.47,24300.0,23.8507,23.8573,23.8246,23.8311,24300.0
2012-10-01 11:00:00,36.47,36.5,36.47,36.5,54900.0,23.8311,23.8507,23.8311,23.8507,54900.0
2012-10-01 11:05:00,36.5,36.5,36.48,36.48,27400.0,23.8507,23.8507,23.8377,23.8377,27400.0
2012-10-01 11:10:00,36.48,36.49,36.47,36.48,42700.0,23.8377,23.8442,23.8311,23.8377,42700.0
2012-10-01 11:15:00,36.48,36.49,36.47,36.48,15100.0,23.8377,23.8442,23.8311,23.8377,15100.0
2012-10-01 11:20:00,36.48,36.49,36.47,36.47,56900.0,23.8377,23.8442,23.8311,23.8311,56900.0
2012-10-01 11:25:00,36.47,36.48,36.45,36.47,66000.0,23.8311,23.8377,23.818,23.8311,66000.0
2012-10-01 11:30:00,36.47,36.5,36.46,36.48,722600.0,23.8311,23.8507,23.8246,23.8377,722600.0
2012-10-01 11:35:00,36.48,36.5,36.48,36.5,41500.0,23.8377,23.8507,23.8377,23.8507,41500.0
2012-10-01 11:40:00,36.49,36.51,36.49,36.5,34800.0,23.8442,23.8573,23.8442,23.8507,34800.0
2012-10-01 11:45:00,36.5,36.53,36.5,36.53,25700.0,23.8507,23.8703,23.8507,23.8703,25700.0
2012-10-01 11:50:00,36.53,36.53,36.52,36.53,29600.0,23.8703,23.8703,23.8638,23.8703,29600.0
2012-10-01 11:55:00,36.54,36.54,36.51,36.51,66900.0,23.8769,23.8769,23.8573,23.8573,66900.0
2012-10-01 12:00:00,36.52,36.52,36.5,36.5,18300.0,23.8638,23.8638,23.8507,23.8507,18300.0
2012-10-01 12:05:00,36.5,36.51,36.5,36.51,23600.0,23.8507,23.8573,23.8507,23.8573,23600.0
2012-10-01 12:10:00,36.51,36.52,36.5,36.52,51700.0,23.8573,23.8638,23.8507,23.8638,51700.0
2012-10-01 12:15:00,36.52,36.52,36.51,36.52,20900.0,23.8638,23.8638,23.8573,23.8638,20900.0
2012-10-01 12:20:00,36.51,36.53,36.51,36.52,40900.0,23.8573,23.8703,23.8573,23.8638,40900.0
2012-10-01 12:25:00,36.52,36.53,36.51,36.52,74300.0,23.8638,23.8703,23.8573,23.8638,74300.0
2012-10-01 12:30:00,36.52,36.53,36.5,36.5,121600.0,23.8638,23.8703,23.8507,23.8507,121600.0
2012-10-01 12:35:00,36.5,36.52,36.5,36.51,20400.0,23.8507,23.8638,23.8507,23.8573,20400.0
2012-10-01 12:40:00,36.51,36.53,36.51,36.52,50200.0,23.8573,23.8703,23.8573,23.8638,50200.0
2012-10-01 12:45:00,36.52,36.52,36.46,36.47,67200.0,23.8638,23.8638,23.8246,23.8311,67200.0
2012-10-01 12:50:00,36.46,36.48,36.44,36.44,76400.0,23.8246,23.8377,23.8115,23.8115,76400.0
2012-10-01 12:55:00,36.43,36.45,36.43,36.44,58000.0,23.805,23.818,23.805,23.8115,58000.0
2012-10-01 13:00:00,36.44,36.45,36.44,36.44,24300.0,23.8115,23.818,23.8115,23.8115,24300.0
2012-10-01 13:05:00,36.44,36.44,36.42,36.42,38100.0,23.8115,23.8115,23.7984,23.7984,38100.0
2012-10-01 13:10:00,36.42,36.42,36.4,36.4,128700.0,23.7984,23.7984,23.7854,23.7854,128700.0
2012-10-01 13:15:00,36.4,36.41,36.39,36.41,223200.0,23.7854,23.7919,23.7788,23.7919,223200.0
2012-10-01 13:20:00,36.4,36.41,36.4,36.4,31800.0,23.7854,23.7919,23.7854,23.7854,31800.0
2012-10-01 13:25:00,36.4,36.41,36.38,36.39,81400.0,23.7854,23.7919,23.7723,23.7788,81400.0
2012-10-01 13:30:00,36.39,36.4,36.35,36.36,57100.0,23.7788,23.7854,23.7527,23.7592,57100.0
2012-10-01 13:35:00,36.36,36.37,36.36,36.37,33500.0,23.7592,23.7658,23.7592,23.7658,33500.0
2012-10-01 13:40:00,36.36,36.39,36.35,36.39,111300.0,23.7592,23.7788,23.7527,23.7788,111300.0
2012-10-01 13:45:00,36.39,36.39,36.38,36.39,30400.0,23.7788,23.7788,23.7723,23.7788,30400.0
2012-10-01 13:50:00,36.39,36.42,36.39,36.41,29100.0,23.7788,23.7984,23.7788,23.7919,29100.0
2012-10-01 13:55:00,36.42,36.42,36.41,36.41,12300.0,23.7984,23.7984,23.7919,23.7919,12300.0
2012-10-01 14:00:00,36.42,36.44,36.41,36.41,404000.0,23.7984,23.8115,23.7919,23.7919,404000.0
2012-10-01 14:05:00,36.42,36.42,36.4,36.41,311700.0,23.7984,23.7984,23.7854,23.7919,311700.0
2012-10-01 14:10:00,36.4,36.41,36.38,36.39,250500.0,23.7854,23.7919,23.7723,23.7788,250500.0
2012-10-01 14:15:00,36.38,36.39,36.36,36.36,71600.0,23.7723,23.7788,23.7592,23.7592,71600.0
2012-10-01 14:20:00,36.36,36.37,36.35,36.36,56800.0,23.7592,23.7658,23.7527,23.7592,56800.0
2012-10-01 14:25:00,36.36,36.38,36.35,36.37,110900.0,23.7592,23.7723,23.7527,23.7658,110900.0
2012-10-01 14:30:00,36.37,36.38,36.36,36.36,19300.0,23.7658,23.7723,23.7592,23.7592,19300.0
2012-10-01 14:35:00,36.37,36.39,36.36,36.38,44200.0,23.7658,23.7788,23.7592,23.7723,44200.0
2012-10-01 14:40:00,36.38,36.41,36.38,36.4,77900.0,23.7723,23.7919,23.7723,23.7854,77900.0
2012-10-01 14:45:00,36.39,36.4,36.36,36.37,208600.0,23.7788,23.7854,23.7592,23.7658,208600.0
2012-10-01 14:50:00,36.37,36.37,36.35,36.36,42300.0,23.7658,23.7658,23.7527,23.7592,42300.0
2012-10-01 14:55:00,36.36,36.38,36.36,36.38,17300.0,23.7592,23.7723,23.7592,23.7723,17300.0
2012-10-01 15:00:00,36.37,36.38,36.34,36.34,35300.0,23.7658,23.7723,23.7462,23.7462,35300.0
2012-10-01 15:05:00,36.34,36.34,36.33,36.33,33500.0,23.7462,23.7462,23.7396,23.7396,33500.0
2012-10-01 15:10:00,36.33,36.33,36.28,36.28,57800.0,23.7396,23.7396,23.707,23.707,57800.0
2012-10-01 15:15:00,36.29,36.29,36.26,36.27,53000.0,23.7135,23.7135,23.6939,23.7004,53000.0
2012-10-01 15:20:00,36.26,36.26,36.23,36.23,44900.0,23.6939,23.6939,23.6743,23.6743,44900.0
2012-10-01 15:25:00,36.23,36.26,36.21,36.25,67700.0,23.6743,23.6939,23.6612,23.6874,67700.0
2012-10-01 15:30:00,36.26,36.26,36.23,36.23,34700.0,23.6939,23.6939,23.6743,23.6743,34700.0
2012-10-01 15:35:00,36.22,36.24,36.21,36.22,103600.0,23.6678,23.6808,23.6612,23.6678,103600.0
2012-10-01 15:40:00,36.22,36.25,36.22,36.23,107300.0,23.6678,23.6874,23.6678,23.6743,107300.0
2012-10-01 15:45:00,36.23,36.25,36.22,36.24,89500.0,23.6743,23.6874,23.6678,23.6808,89500.0
2012-10-01 15:50:00,36.24,36.25,36.21,36.22,110100.0,23.6808,23.6874,23.6612,23.6678,110100.0
2012-10-01 15:55:00,36.22,36.24,36.21,36.24,339900.0,23.6678,23.6808,23.6612,23.6808,339900.0
2012-10-02 09:30:00,36.34,36.42,36.31,36.4,145700.0,23.7462,23.7984,23.7266,23.7854,145700.0
2012-10-02 09:35:00,36.4,36.47,36.4,36.46,55500.0,23.7854,23.8311,23.7854,23.8246,55500.0
2012-10-02 09:40:00,36.46,36.48,36.43,36.45,52400.0,23.8246,23.8377,23.805,23.818,52400.0
2012-10-02 09:45:00,36.45,36.45,36.41,36.42,74600.0,23.818,23.818,23.7919,23.7984,74600.0
2012-10-02 09:50:00,36.42,36.45,36.4,36.45,50600.0,23.7984,23.818,23.7854,23.818,50600.0
2012-10-02 09:55:00,36.44,36.45,36.4,36.41,30900.0,23.8115,23.818,23.7854,23.7919,30900.0
2012-10-02 10:00:00,36.42,36.44,36.4,36.42,66100.0,23.7984,23.8115,23.7854,23.7984,66100.0
2012-10-02 10:05:00,36.42,36.45,36.41,36.41,54900.0,23.7984,23.818,23.7919,23.7919,54900.0
2012-10-02 10:10:00,36.41,36.42,36.38,36.38,23100.0,23.7919,23.7984,23.7723,23.7723,23100.0
2012-10-02 10:15:00,36.38,36.39,36.33,36.34,45200.0,23.7723,23.7788,23.7396,23.7462,45200.0
2012-10-02 10:20:00,36.34,36.34,36.31,36.31,85500.0,23.7462,23.7462,23.7266,23.7266,85500.0
2012-10-02 10:25:00,36.31,36.33,36.3,36.33,31000.0,23.7266,23.7396,23.72,23.7396,31000.0
2012-10-02 10:30:00,36.32,36.35,36.32,36.34,66600.0,23.7331,23.7527,23.7331,23.7462,66600.0
2012-10-02 10:35:00,36.35,36.35,36.33,36.33,24400.0,23.7527,23.7527,23.7396,23.7396,24400.0
2012-10-02 10:40:00,36.33,36.33,36.31,36.31,16600.0,23.7396,23.7396,23.7266,23.7266,16600.0
2012-10-02 10:45:00,36.32,36.32,36.3,36.3,24100.0,23.7331,23.7331,23.72,23.72,24100.0
2012-10-02 10:50:00,36.31,36.32,36.26,36.26,32100.0,23.7266,23.7331,23.6939,23.6939,32100.0
2012-10-02 10:55:00,36.25,36.26,36.23,36.25,51900.0,23.6874,23.6939,23.6743,23.6874,51900.0
2012-10-02 11:00:00,36.24,36.28,36.23,36.28,20100.0,23.6808,23.707,23.6743,23.707,20100.0
2012-10-02 11:05:00,36.28,36.28,36.26,36.27,29000.0,23.707,23.707,23.6939,23.7004,29000.0
2012-10-02 11:10:00,36.26,36.3,36.25,36.3,65200.0,23.6939,23.72,23.6874,23.72,65200.0
2012-10-02 11:15:00,36.3,36.32,36.29,36.32,250100.0,23.72,23.7331,23.7135,23.7331,250100.0
2012-10-02 11:20:00,36.32,36.33,36.3,36.31,32700.0,23.7331,23.7396,23.72,23.7266,32700.0
2012-10-02 11:25:00,36.31,36.33,36.3,36.3,46200.0,23.7266,23.7396,23.72,23.72,46200.0
2012-10-02 11:30:00,36.3,36.34,36.3,36.3,51700.0,23.72,23.7462,23.72,23.72,51700.0
2012-10-02 11:35:00,36.3,36.31,36.23,36.25,85700.0,23.72,23.7266,23.6743,23.6874,85700.0
2012-10-02 11:40:00,36.25,36.27,36.23,36.26,47900.0,23.6874,23.7004,23.6743,23.6939,47900.0
2012-10-02 11:45:00,36.27,36.28,36.25,36.26,33800.0,23.7004,23.707,23.6874,23.6939,33800.0
2012-10-02 11:50:00,36.27,36.27,36.25,36.25,38100.0,23.7004,23.7004,23.6874,23.6874,38100.0
2012-10-02 11:55:00,36.26,36.27,36.24,36.25,37300.0,23.6939,23.7004,23.6808,23.6874,37300.0
2012-10-02 12:00:00,36.24,36.28,36.24,36.28,13500.0,23.6808,23.707,23.6808,23.707,13500.0
2012-10-02 12:05:00,36.28,36.29,36.27,36.27,7500.0,23.707,23.7135,23.7004,23.7004,7500.0
2012-10-02 12:10:00,36.28,36.3,36.27,36.28,7700.0,23.707,23.72,23.7004,23.707,7700.0
2012-10-02 12:15:00,36.29,36.33,36.29,36.33,29100.0,23.7135,23.7396,23.7135,23.7396,29100.0
2012-10-02 12:20:00,36.33,36.34,36.32,36.33,3400.0,23.7396,23.7462,23.7331,23.7396,3400.0
2012-10-02 12:25:00,36.32,36.34,36.32,36.34,12300.0,23.7331,23.7462,23.7331,23.7462,12300.0
2012-10-02 12:30:00,36.34,36.34,36.3,36.3,20800.0,23.7462,23.7462,23.72,23.72,20800.0
2012-10-02 12:35:00,36.3,36.33,36.3,36.33,16300.0,23.72,23.7396,23.72,23.7396,16300.0
2012-10-02 12:40:00,36.33,36.33,36.31,36.32,7700.0,23.7396,23.7396,23.7266,23.7331,7700.0
2012-10-02 12:45:00,36.32,36.33,36.28,36.3,56700.0,23.7331,23.7396,23.707,23.72,56700.0
2012-10-02 12:50:00,36.3,36.32,36.29,36.32,20000.0,23.72,23.7331,23.7135,23.7331,20000.0
2012-10-02 12:55:00,36.31,36.32,36.31,36.32,18000.0,23.7266,23.7331,23.7266,23.7331,18000.0
2012-10-02 13:00:00,36.31,36.32,36.3,36.31,33300.0,23.7266,23.7331,23.72,23.7266,33300.0
2012-10-02 13:05:00,36.31,36.32,36.3,36.31,30500.0,23.7266,23.7331,23.72,23.7266,30500.0
2012-10-02 13:10:00,36.3,36.31,36.3,36.31,8400.0,23.72,23.7266,23.72,23.7266,8400.0
2012-10-02 13:15:00,36.31,36.32,36.3,36.3,47300.0,23.7266,23.7331,23.72,23.72,47300.0
2012-10-02 13:20:00,36.31,36.32,36.3,36.3,30300.0,23.7266,23.7331,23.72,23.72,30300.0
2012-10-02 13:25:00,36.3,36.31,36.29,36.3,21600.0,23.72,23.7266,23.7135,23.72,21600.0
2012-10-02 13:30:00,36.29,36.3,36.29,36.3,13500.0,23.7135,23.72,23.7135,23.72,13500.0
2012-10-02 13:35:00,36.3,36.35,36.3,36.35,97400.0,23.72,23.7527,23.72,23.7527,97400.0
2012-10-02 13:40:00,36.36,36.38,36.35,36.38,60200.0,23.7592,23.7723,23.7527,23.7723,60200.0
2012-10-02 13:45:00,36.37,36.38,36.35,36.36,21400.0,23.7658,23.7723,23.7527,23.7592,21400.0
2012-10-02 13:50:00,36.35,36.36,36.33,36.34,50800.0,23.7527,23.7592,23.7396,23.7462,50800.0
2012-10-02 13:55:00,36.33,36.34,36.27,36.3,118500.0,23.7396,23.7462,23.7004,23.72,118500.0
2012-10-02 14:00:00,36.3,36.32,36.29,36.3,56000.0,23.72,23.7331,23.7135,23.72,56000.0
2012-10-02 14:05:00,36.31,36.32,36.3,36.31,78000.0,23.7266,23.7331,23.72,23.7266,78000.0
2012-10-02 14:10:00,36.31,36.33,36.3,36.33,38400.0,23.7266,23.7396,23.72,23.7396,38400.0
2012-10-02 14:15:00,36.33,36.34,36.31,36.34,41900.0,23.7396,23.7462,23.7266,23.7462,41900.0
2012-10-02 14:20:00,36.34,36.34,36.32,36.32,41500.0,23.7462,23.7462,23.7331,23.7331,41500.0
2012-10-02 14:25:00,36.32,36.32,36.28,36.3,90900.0,23.7331,23.7331,23.707,23.72,90900.0
2012-10-02 14:30:00,36.3,36.32,36.27,36.32,32700.0,23.72,23.7331,23.7004,23.7331,32700.0
2012-10-02 14:35:00,36.32,36.33,36.3,36.3,29400.0,23.7331,23.7396,23.72,23.72,29400.0
2012-10-02 14:40:00,36.3,36.31,36.29,36.3,10900.0,23.72,23.7266,23.7135,23.72,10900.0
2012-10-02 14:45:00,36.3,36.3,36.27,36.29,19900.0,23.72,23.72,23.7004,23.7135,19900.0
2012-10-02 14:50:00,36.29,36.32,36.29,36.31,212200.0,23.7135,23.7331,23.7135,23.7266,212200.0
2012-10-02 14:55:00,36.32,36.32,36.3,36.31,77300.0,23.7331,23.7331,23.72,23.7266,77300.0
2012-10-02 15:00:00,36.31,36.33,36.3,36.33,768100.0,23.7266,23.7396,23.72,23.7396,768100.0
2012-10-02 15:05:00,36.33,36.34,36.3,36.3,87400.0,23.7396,23.7462,23.72,23.72,87400.0
2012-10-02 15:10:00,36.3,36.32,36.29,36.32,84000.0,23.72,23.7331,23.7135,23.7331,84000.0
2012-10-02 15:15:00,36.32,36.32,36.31,36.32,47000.0,23.7331,23.7331,23.7266,23.7331,47000.0
2012-10-02 15:20:00,36.31,36.32,36.31,36.32,46600.0,23.7266,23.7331,23.7266,23.7331,46600.0
2012-10-02 15:25:00,36.32,36.33,36.31,36.33,81100.0,23.7331,23.7396,23.7266,23.7396,81100.0
2012-10-02 15:30:00,36.33,36.35,36.32,36.32,177100.0,23.7396,23.7527,23.7331,23.7331,177100.0
2012-10-02 15:35:00,36.32,36.36,36.32,36.36,229500.0,23.7331,23.7592,23.7331,23.7592,229500.0
2012-10-02 15:40:00,36.35,36.37,36.33,36.35,217000.0,23.7527,23.7658,23.7396,23.7527,217000.0
2012-10-02 15:45:00,36.36,36.38,36.35,36.36,237800.0,23.7592,23.7723,23.7527,23.7592,237800.0
2012-10-02 15:50:00,36.37,36.38,36.35,36.37,209000.0,23.7658,23.7723,23.7527,23.7658,209000.0
2012-10-02 15:55:00,36.37,36.4,36.37,36.4,653600.0,23.7658,23.7854,23.7658,23.7854,653600.0
2012-10-03 09:30:00,36.49,36.5,36.46,36.49,117600.0,23.8442,23.8507,23.8246,23.8442,117600.0
2012-10-03 09:35:00,36.49,36.52,36.47,36.52,54600.0,23.8442,23.8638,23.8311,23.8638,54600.0
2012-10-03 09:40:00,36.52,36.54,36.51,36.52,34300.0,23.8638,23.8769,23.8573,23.8638,34300.0
2012-10-03 09:45:00,36.52,36.52,36.47,36.51,128000.0,23.8638,23.8638,23.8311,23.8573,128000.0
2012-10-03 09:50:00,36.52,36.52,36.48,36.49,171300.0,23.8638,23.8638,23.8377,23.8442,171300.0
2012-10-03 09:55:00,36.5,36.5,36.46,36.48,263700.0,23.8507,23.8507,23.8246,23.8377,263700.0
2012-10-03 10:00:00,36.49,36.53,36.45,36.47,278400.0,23.8442,23.8703,23.818,23.8311,278400.0
2012-10-03 10:05:00,36.47,36.49,36.45,36.47,50500.0,23.8311,23.8442,23.818,23.8311,50500.0
2012-10-03 10:10:00,36.48,36.49,36.47,36.47,171600.0,23.8377,23.8442,23.8311,23.8311,171600.0
2012-10-03 10:15:00,36.48,36.55,36.48,36.55,67500.0,23.8377,23.8834,23.8377,23.8834,67500.0
2012-10-03 10:20:00,36.55,36.55,36.53,36.54,42800.0,23.8834,23.8834,23.8703,23.8769,42800.0
2012-10-03 10:25:00,36.54,36.58,36.54,36.57,67500.0,23.8769,23.903,23.8769,23.8965,67500.0
2012-10-03 10:30:00,36.58,36.59,36.53,36.55,66100.0,23.903,23.9095,23.8703,23.8834,66100.0
2012-10-03 10:35:00,36.55,36.56,36.52,36.54,62200.0,23.8834,23.8899,23.8638,23.8769,62200.0
2012-10-03 10:40:00,36.55,36.57,36.55,36.57,18800.0,23.8834,23.8965,23.8834,23.8965,18800.0
2012-10-03 10:45:00,36.57,36.58,36.54,36.54,44600.0,23.8965,23.903,23.8769,23.8769,44600.0
2012-10-03 10:50:00,36.54,36.55,36.53,36.54,23400.0,23.8769,23.8834,23.8703,23.8769,23400.0
2012-10-03 10:55:00,36.54,36.56,36.54,36.55,42300.0,23.8769,23.8899,23.8769,23.8834,42300.0
2012-10-03 11:00:00,36.54,36.58,36.54,36.57,15800.0,23.8769,23.903,23.8769,23.8965,15800.0
2012-10-03 11:05:00,36.57,36.6,36.56,36.6,90300.0,23.8965,23.9161,23.8899,23.9161,90300.0
2012-10-03 11:10:00,36.59,36.64,36.59,36.63,31200.0,23.9095,23.9422,23.9095,23.9357,31200.0
2012-10-03 11:15:00,36.62,36.64,36.62,36.63,39600.0,23.9291,23.9422,23.9291,23.9357,39600.0
2012-10-03 11:20:00,36.64,36.65,36.63,36.65,40100.0,23.9422,23.9487,23.9357,23.9487,40100.0
2012-10-03 11:25:00,36.65,36.65,36.63,36.65,43500.0,23.9487,23.9487,23.9357,23.9487,43500.0
2012-10-03 11:30:00,36.64,36.66,36.63,36.66,44500.0,23.9422,23.9553,23.9357,23.9553,44500.0
2012-10-03 11:35:00,36.65,36.66,36.64,36.66,47600.0,23.9487,23.9553,23.9422,23.9553,47600.0
2012-10-03 11:40:00,36.66,36.66,36.64,36.64,37800.0,23.9553,23.9553,23.9422,23.9422,37800.0
2012-10-03 11:45:00,36.65,36.68,36.65,36.67,48500.0,23.9487,23.9683,23.9487,23.9618,48500.0
2012-10-03 11:50:00,36.66,36.66,36.65,36.66,34300.0,23.9553,23.9553,23.9487,23.9553,34300.0
2012-10-03 11:55:00,36.65,36.67,36.63,36.64,48900.0,23.9487,23.9618,23.9357,23.9422,48900.0
2012-10-03 12:00:00,36.64,36.65,36.63,36.65,22400.0,23.9422,23.9487,23.9357,23.9487,22400.0
2012-10-03 12:05:00,36.65,36.66,36.64,36.65,35600.0,23.9487,23.9553,23.9422,23.9487,35600.0
2012-10-03 12:10:00,36.65,36.66,36.65,36.66,5600.0,23.9487,23.9553,23.9487,23.9553,5600.0
2012-10-03 12:15:00,36.65,36.65,36.64,36.65,16100.0,23.9487,23.9487,23.9422,23.9487,16100.0
2012-10-03 12:20:00,36.65,36.65,36.64,36.65,13500.0,23.9487,23.9487,23.9422,23.9487,13500.0
2012-10-03 12:25:00,36.65,36.65,36.64,36.65,86400.0,23.9487,23.9487,23.9422,23.9487,86400.0
2012-10-03 12:30:00,36.65,36.66,36.65,36.66,41100.0,23.9487,23.9553,23.9487,23.9553,41100.0
2012-10-03 12:35:00,36.66,36.66,36.65,36.66,4700.0,23.9553,23.9553,23.9487,23.9553,4700.0
2012-10-03 12:40:00,36.66,36.66,36.65,36.66,13800.0,23.9553,23.9553,23.9487,23.9553,13800.0
2012-10-03 12:45:00,36.65,36.66,36.65,36.66,7500.0,23.9487,23.9553,23.9487,23.9553,7500.0
2012-10-03 12:50:00,36.66,36.66,36.65,36.65,25100.0,23.9553,23.9553,23.9487,23.9487,25100.0
2012-10-03 12:55:00,36.64,36.65,36.61,36.62,179000.0,23.9422,23.9487,23.9226,23.9291,179000.0
2012-10-03 13:00:00,36.62,36.64,36.62,36.64,63600.0,23.9291,23.9422,23.9291,23.9422,63600.0
2012-10-03 13:05:00,36.64,36.64,36.63,36.63,47600.0,23.9422,23.9422,23.9357,23.9357,47600.0
2012-10-03 13:10:00,36.63,36.64,36.63,36.63,8800.0,23.9357,23.9422,23.9357,23.9357,8800.0
2012-10-03 13:15:00,36.64,36.64,36.63,36.63,7900.0,23.9422,23.9422,23.9357,23.9357,7900.0
2012-10-03 13:20:00,36.63,36.64,36.62,36.63,18400.0,23.9357,23.9422,23.9291,23.9357,18400.0
2012-10-03 13:25:00,36.63,36.63,36.62,36.63,4700.0,23.9357,23.9357,23.9291,23.9357,4700.0
2012-10-03 13:30:00,36.63,36.63,36.59,36.59,14600.0,23.9357,23.9357,23.9095,23.9095,14600.0
2012-10-03 13:35:00,36.59,36.6,36.55,36.55,29300.0,23.9095,23.9161,23.8834,23.8834,29300.0
2012-10-03 13:40:00,36.55,36.58,36.55,36.58,31200.0,23.8834,23.903,23.8834,23.903,31200.0
2012-10-03 13:45:00,36.58,36.59,36.55,36.56,18900.0,23.903,23.9095,23.8834,23.8899,18900.0
2012-10-03 13:50:00,36.56,36.58,36.56,36.58,9700.0,23.8899,23.903,23.8899,23.903,9700.0
2012-10-03 13:55:00,36.58,36.58,36.57,36.58,8400.0,23.903,23.903,23.8965,23.903,8400.0
2012-10-03 14:00:00,36.58,36.58,36.55,36.56,18100.0,23.903,23.903,23.8834,23.8899,18100.0
2012-10-03 14:05:00,36.56,36.58,36.56,36.58,58300.0,23.8899,23.903,23.8899,23.903,58300.0
2012-10-03 14:10:00,36.58,36.58,36.57,36.58,23000.0,23.903,23.903,23.8965,23.903,23000.0
2012-10-03 14:15:00,36.58,36.58,36.56,36.57,38200.0,23.903,23.903,23.8899,23.8965,38200.0
2012-10-03 14:20:00,36.56,36.58,36.53,36.54,44100.0,23.8899,23.903,23.8703,23.8769,44100.0
2012-10-03 14:25:00,36.55,36.57,36.54,36.54,75200.0,23.8834,23.8965,23.8769,23.8769,75200.0
2012-10-03 14:30:00,36.54,36.56,36.54,36.55,18800.0,23.8769,23.8899,23.8769,23.8834,18800.0
2012-10-03 14:35:00,36.55,36.56,36.54,36.55,37500.0,23.8834,23.8899,23.8769,23.8834,37500.0
2012-10-03 14:40:00,36.55,36.55,36.54,36.55,22800.0,23.8834,23.8834,23.8769,23.8834,22800.0
2012-10-03 14:45:00,36.55,36.55,36.52,36.53,26000.0,23.8834,23.8834,23.8638,23.8703,26000.0
2012-10-03 14:50:00,36.52,36.54,36.52,36.52,37100.0,23.8638,23.8769,23.8638,23.8638,37100.0
2012-10-03 14:55:00,36.52,36.53,36.51,36.52,41900.0,23.8638,23.8703,23.8573,23.8638,41900.0
2012-10-03 15:00:00,36.53,36.54,36.51,36.52,43900.0,23.8703,23.8769,23.8573,23.8638,43900.0
2012-10-03 15:05:00,36.53,36.53,36.49,36.52,78900.0,23.8703,23.8703,23.8442,23.8638,78900.0
2012-10-03 15:10:00,36.52,36.53,36.5,36.52,24000.0,23.8638,23.8703,23.8507,23.8638,24000.0
2012-10-03 15:15:00,36.53,36.55,36.53,36.54,76000.0,23.8703,23.8834,23.8703,23.8769,76000.0
2012-10-03 15:20:00,36.54,36.56,36.53,36.56,84100.0,23.8769,23.8899,23.8703,23.8899,84100.0
2012-10-03 15:25:00,36.55,36.6,36.55,36.58,90700.0,23.8834,23.9161,23.8834,23.903,90700.0
2012-10-03 15:30:00,36.59,36.59,36.56,36.57,83400.0,23.9095,23.9095,23.8899,23.8965,83400.0
2012-10-03 15:35:00,36.57,36.57,36.55,36.57,51000.0,23.8965,23.8965,23.8834,23.8965,51000.0
2012-10-03 15:40:00,36.57,36.59,36.57,36.57,87200.0,23.8965,23.9095,23.8965,23.8965,87200.0
2012-10-03 15:45:00,36.58,36.59,36.56,36.58,101900.0,23.903,23.9095,23.8899,23.903,101900.0
2012-10-03 15:50:00,36.58,36.6,36.57,36.6,145500.0,23.903,23.9161,23.8965,23.9161,145500.0
2012-10-03 15:55:00,36.59,36.61,36.59,36.59,324800.0,23.9095,23.9226,23.9095,23.9095,324800.0
2012-10-04 09:30:00,36.66,36.76,36.66,36.75,73600.0,23.9553,24.0206,23.9553,24.0141,73600.0
2012-10-04 09:35:00,36.76,36.8,36.76,36.79,121400.0,24.0206,24.0468,24.0206,24.0402,121400.0
2012-10-04 09:40:00,36.79,36.8,36.7,36.72,95400.0,24.0402,24.0468,23.9814,23.9945,95400.0
2012-10-04 09:45:00,36.72,36.76,36.69,36.75,438000.0,23.9945,24.0206,23.9749,24.0141,438000.0
2012-10-04 09:50:00,36.76,36.78,36.75,36.76,750000.0,24.0206,24.0337,24.0141,24.0206,750000.0
2012-10-04 09:55:00,36.76,36.82,36.76,36.81,82800.0,24.0206,24.0598,24.0206,24.0533,82800.0
2012-10-04 10:00:00,36.81,36.82,36.78,36.82,95700.0,24.0533,24.0598,24.0337,24.0598,95700.0
2012-10-04 10:05:00,36.82,36.88,36.81,36.88,77100.0,24.0598,24.099,24.0533,24.099,77100.0
2012-10-04 10:10:00,36.88,36.95,36.87,36.93,432100.0,24.099,24.1448,24.0925,24.1317,432100.0
2012-10-04 10:15:00,36.93,36.93,36.87,36.88,122600.0,24.1317,24.1317,24.0925,24.099,122600.0
2012-10-04 10:20:00,36.87,36.89,36.84,36.86,80800.0,24.0925,24.1056,24.0729,24.086,80800.0
2012-10-04 10:25:00,36.85,36.86,36.8,36.8,62500.0,24.0794,24.086,24.0468,24.0468,62500.0
2012-10-04 10:30:00,36.8,36.83,36.8,36.83,92400.0,24.0468,24.0664,24.0468,24.0664,92400.0
2012-10-04 10:35:00,36.84,36.87,36.83,36.87,166500.0,24.0729,24.0925,24.0664,24.0925,166500.0
2012-10-04 10:40:00,36.87,36.88,36.86,36.87,31100.0,24.0925,24.099,24.086,24.0925,31100.0
2012-10-04 10:45:00,36.86,36.86,36.82,36.83,47500.0,24.086,24.086,24.0598,24.0664,47500.0
2012-10-04 10:50:00,36.82,36.84,36.82,36.83,33600.0,24.0598,24.0729,24.0598,24.0664,33600.0
2012-10-04 10:55:00,36.83,36.86,36.82,36.86,55000.0,24.0664,24.086,24.0598,24.086,55000.0
2012-10-04 11:00:00,36.86,36.87,36.84,36.84,48300.0,24.086,24.0925,24.0729,24.0729,48300.0
2012-10-04 11:05:00,36.83,36.85,36.81,36.84,115500.0,24.0664,24.0794,24.0533,24.0729,115500.0
2012-10-04 11:10:00,36.84,36.85,36.83,36.84,42100.0,24.0729,24.0794,24.0664,24.0729,42100.0
2012-10-04 11:15:00,36.84,36.84,36.82,36.83,43400.0,24.0729,24.0729,24.0598,24.0664,43400.0
2012-10-04 11:20:00,36.83,36.83,36.81,36.82,21600.0,24.0664,24.0664,24.0533,24.0598,21600.0
2012-10-04 11:25:00,36.82,36.86,36.82,36.83,60000.0,24.0598,24.086,24.0598,24.0664,60000.0
2012-10-04 11:30:00,36.83,36.84,36.82,36.83,51000.0,24.0664,24.0729,24.0598,24.0664,51000.0
2012-10-04 11:35:00,36.84,36.85,36.83,36.83,41800.0,24.0729,24.0794,24.0664,24.0664,41800.0
2012-10-04 11:40:00,36.83,36.83,36.8,36.81,79600.0,24.0664,24.0664,24.0468,24.0533,79600.0
2012-10-04 11:45:00,36.82,36.83,36.81,36.81,20400.0,24.0598,24.0664,24.0533,24.0533,20400.0
2012-10-04 11:50:00,36.82,36.83,36.8,36.82,65600.0,24.0598,24.0664,24.0468,24.0598,65600.0
2012-10-04 11:55:00,36.81,36.82,36.81,36.82,13400.0,24.0533,24.0598,24.0533,24.0598,13400.0
2012-10-04 12:00:00,36.83,36.85,36.83,36.84,45600.0,24.0664,24.0794,24.0664,24.0729,45600.0
2012-10-04 12:05:00,36.85,36.87,36.84,36.87,53700.0,24.0794,24.0925,24.0729,24.0925,53700.0
2012-10-04 12:10:00,36.86,36.89,36.84,36.84,122800.0,24.086,24.1056,24.0729,24.0729,122800.0
2012-10-04 12:15:00,36.84,36.84,36.83,36.84,39800.0,24.0729,24.0729,24.0664,24.0729,39800.0
2012-10-04 12:20:00,36.84,36.87,36.84,36.87,47900.0,24.0729,24.0925,24.0729,24.0925,47900.0
2012-10-04 12:25:00,36.86,36.87,36.84,36.85,30600.0,24.086,24.0925,24.0729,24.0794,30600.0
2012-10-04 12:30:00,36.85,36.87,36.85,36.87,12000.0,24.0794,24.0925,24.0794,24.0925,12000.0
2012-10-04 12:35:00,36.87,36.87,36.84,36.84,14400.0,24.0925,24.0925,24.0729,24.0729,14400.0
2012-10-04 12:40:00,36.84,36.84,36.82,36.84,11800.0,24.0729,24.0729,24.0598,24.0729,11800.0
2012-10-04 12:45:00,36.84,36.85,36.83,36.84,16600.0,24.0729,24.0794,24.0664,24.0729,16600.0
2012-10-04 12:50:00,36.84,36.85,36.83,36.83,10000.0,24.0729,24.0794,24.0664,24.0664,10000.0
2012-10-04 12:55:00,36.83,36.85,36.83,36.84,12900.0,24.0664,24.0794,24.0664,24.0729,12900.0
2012-10-04 13:00:00,36.84,36.85,36.84,36.85,16900.0,24.0729,24.0794,24.0729,24.0794,16900.0
2012-10-04 13:05:00,36.85,36.86,36.84,36.85,29100.0,24.0794,24.086,24.0729,24.0794,29100.0
2012-10-04 13:10:00,36.84,36.85,36.84,36.84,3100.0,24.0729,24.0794,24.0729,24.0729,3100.0
2012-10-04 13:15:00,36.84,36.87,36.84,36.87,34100.0,24.0729,24.0925,24.0729,24.0925,34100.0
2012-10-04 13:20:00,36.85,36.86,36.85,36.86,43100.0,24.0794,24.086,24.0794,24.086,43100.0
2012-10-04 13:25:00,36.86,36.88,36.85,36.87,30300.0,24.086,24.099,24.0794,24.0925,30300.0
2012-10-04 13:30:00,36.87,36.87,36.86,36.86,4200.0,24.0925,24.0925,24.086,24.086,4200.0
2012-10-04 13:35:00,36.86,36.88,36.85,36.86,41100.0,24.086,24.099,24.0794,24.086,41100.0
2012-10-04 13:40:00,36.87,36.87,36.85,36.87,33600.0,24.0925,24.0925,24.0794,24.0925,33600.0
2012-10-04 13:45:00,36.87,36.88,36.86,36.87,16400.0,24.0925,24.099,24.086,24.0925,16400.0
2012-10-04 13:50:00,36.86,36.88,36.86,36.87,11500.0,24.086,24.099,24.086,24.0925,11500.0
2012-10-04 13:55:00,36.87,36.88,36.86,36.88,47500.0,24.0925,24.099,24.086,24.099,47500.0
2012-10-04 14:00:00,36.88,36.89,36.85,36.88,84700.0,24.099,24.1056,24.0794,24.099,84700.0
2012-10-04 14:05:00,36.88,36.89,36.86,36.86,18100.0,24.099,24.1056,24.086,24.086,18100.0
2012-10-04 14:10:00,36.87,36.88,36.86,36.87,37400.0,24.0925,24.099,24.086,24.0925,37400.0
2012-10-04 14:15:00,36.87,36.87,36.85,36.86,12000.0,24.0925,24.0925,24.0794,24.086,12000.0
2012-10-04 14:20:00,36.86,36.87,36.84,36.84,29200.0,24.086,24.0925,24.0729,24.0729,29200.0
2012-10-04 14:25:00,36.84,36.84,36.83,36.83,12800.0,24.0729,24.0729,24.0664,24.0664,12800.0
2012-10-04 14:30:00,36.83,36.85,36.83,36.84,17500.0,24.0664,24.0794,24.0664,24.0729,17500.0
2012-10-04 14:35:00,36.84,36.84,36.82,36.83,82900.0,24.0729,24.0729,24.0598,24.0664,82900.0
2012-10-04 14:40:00,36.83,36.86,36.82,36.83,43000.0,24.0664,24.086,24.0598,24.0664,43000.0
2012-10-04 14:45:00,36.83,36.83,36.81,36.82,31600.0,24.0664,24.0664,24.0533,24.0598,31600.0
2012-10-04 14:50:00,36.82,36.82,36.8,36.8,69400.0,24.0598,24.0598,24.0468,24.0468,69400.0
2012-10-04 14:55:00,36.8,36.81,36.8,36.8,37200.0,24.0468,24.0533,24.0468,24.0468,37200.0
2012-10-04 15:00:00,36.8,36.81,36.79,36.81,8200.0,24.0468,24.0533,24.0402,24.0533,8200.0
2012-10-04 15:05:00,36.81,36.82,36.8,36.81,49400.0,24.0533,24.0598,24.0468,24.0533,49400.0
2012-10-04 15:10:00,36.8,36.82,36.79,36.81,97700.0,24.0468,24.0598,24.0402,24.0533,97700.0
2012-10-04 15:15:00,36.82,36.84,36.81,36.83,124400.0,24.0598,24.0729,24.0533,24.0664,124400.0
2012-10-04 15:20:00,36.83,36.84,36.81,36.82,17500.0,24.0664,24.0729,24.0533,24.0598,17500.0
2012-10-04 15:25:00,36.82,36.82,36.79,36.8,67700.0,24.0598,24.0598,24.0402,24.0468,67700.0
2012-10-04 15:30:00,36.8,36.8,36.79,36.8,24100.0,24.0468,24.0468,24.0402,24.0468,24100.0
2012-10-04 15:35:00,36.8,36.8,36.78,36.79,25400.0,24.0468,24.0468,24.0337,24.0402,25400.0
2012-10-04 15:40:00,36.79,36.8,36.78,36.78,88100.0,24.0402,24.0468,24.0337,24.0337,88100.0
2012-10-04 15:45:00,36.78,36.8,36.78,36.79,93500.0,24.0337,24.0468,24.0337,24.0402,93500.0
2012-10-04 15:50:00,36.79,36.8,36.78,36.78,189700.0,24.0402,24.0468,24.0337,24.0337,189700.0
2012-10-04 15:55:00,36.78,36.82,36.77,36.81,988100.0,24.0337,24.0598,24.0272,24.0533,988100.0
2012-10-05 09:30:00,36.89,36.95,36.86,36.89,165700.0,24.1056,24.1448,24.086,24.1056,165700.0
2012-10-05 09:35:00,36.87,36.89,36.79,36.83,243800.0,24.0925,24.1056,24.0402,24.0664,243800.0
2012-10-05 09:40:00,36.82,36.87,36.82,36.83,25500.0,24.0598,24.0925,24.0598,24.0664,25500.0
2012-10-05 09:45:00,36.84,36.88,36.84,36.87,86400.0,24.0729,24.099,24.0729,24.0925,86400.0
2012-10-05 09:50:00,36.87,36.89,36.87,36.88,68600.0,24.0925,24.1056,24.0925,24.099,68600.0
2012-10-05 09:55:00,36.88,36.88,36.82,36.84,126600.0,24.099,24.099,24.0598,24.0729,126600.0
2012-10-05 10:00:00,36.84,36.86,36.83,36.85,60200.0,24.0729,24.086,24.0664,24.0794,60200.0
2012-10-05 10:05:00,36.85,36.89,36.85,36.89,35200.0,24.0794,24.1056,24.0794,24.1056,35200.0
2012-10-05 10:10:00,36.89,36.9,36.88,36.9,76500.0,24.1056,24.1121,24.099,24.1121,76500.0
2012-10-05 10:15:00,36.9,36.92,36.9,36.91,56600.0,24.1121,24.1252,24.1121,24.1186,56600.0
2012-10-05 10:20:00,36.91,36.93,36.9,36.9,67800.0,24.1186,24.1317,24.1121,24.1121,67800.0
2012-10-05 10:25:00,36.9,36.91,36.89,36.9,153500.0,24.1121,24.1186,24.1056,24.1121,153500.0
2012-10-05 10:30:00,36.91,36.94,36.91,36.93,93300.0,24.1186,24.1382,24.1186,24.1317,93300.0
2012-10-05 10:35:00,36.93,36.94,36.92,36.93,29900.0,24.1317,24.1382,24.1252,24.1317,29900.0
2012-10-05 10:40:00,36.93,36.93,36.91,36.91,52100.0,24.1317,24.1317,24.1186,24.1186,52100.0
2012-10-05 10:45:00,36.91,36.92,36.87,36.89,75400.0,24.1186,24.1252,24.0925,24.1056,75400.0
2012-10-05 10:50:00,36.9,36.93,36.9,36.91,62800.0,24.1121,24.1317,24.1121,24.1186,62800.0
2012-10-05 10:55:00,36.91,36.94,36.9,36.94,20700.0,24.1186,24.1382,24.1121,24.1382,20700.0
2012-10-05 11:00:00,36.94,36.95,36.92,36.92,70900.0,24.1382,24.1448,24.1252,24.1252,70900.0
2012-10-05 11:05:00,36.92,36.93,36.89,36.9,88100.0,24.1252,24.1317,24.1056,24.1121,88100.0
2012-10-05 11:10:00,36.89,36.93,36.89,36.93,84500.0,24.1056,24.1317,24.1056,24.1317,84500.0
2012-10-05 11:15:00,36.93,36.94,36.92,36.92,47100.0,24.1317,24.1382,24.1252,24.1252,47100.0
2012-10-05 11:20:00,36.91,36.93,36.91,36.93,24800.0,24.1186,24.1317,24.1186,24.1317,24800.0
2012-10-05 11:25:00,36.93,36.93,36.9,36.91,33200.0,24.1317,24.1317,24.1121,24.1186,33200.0
2012-10-05 11:30:00,36.91,36.93,36.9,36.93,37200.0,24.1186,24.1317,24.1121,24.1317,37200.0
2012-10-05 11:35:00,36.93,36.93,36.92,36.93,43100.0,24.1317,24.1317,24.1252,24.1317,43100.0
2012-10-05 11:40:00,36.92,36.93,36.9,36.92,39700.0,24.1252,24.1317,24.1121,24.1252,39700.0
2012-10-05 11:45:00,36.92,36.94,36.9,36.9,271500.0,24.1252,24.1382,24.1121,24.1121,271500.0
2012-10-05 11:50:00,36.9,36.92,36.9,36.92,34900.0,24.1121,24.1252,24.1121,24.1252,34900.0
2012-10-05 11:55:00,36.92,36.93,36.89,36.91,136200.0,24.1252,24.1317,24.1056,24.1186,136200.0
2012-10-05 12:00:00,36.91,36.93,36.91,36.92,12500.0,24.1186,24.1317,24.1186,24.1252,12500.0
2012-10-05 12:05:00,36.92,36.92,36.9,36.91,14900.0,24.1252,24.1252,24.1121,24.1186,14900.0
2012-10-05 12:10:00,36.91,36.92,36.9,36.92,16700.0,24.1186,24.1252,24.1121,24.1252,16700.0
2012-10-05 12:15:00,36.92,36.93,36.9,36.9,36000.0,24.1252,24.1317,24.1121,24.1121,36000.0
2012-10-05 12:20:00,36.9,36.9,36.87,36.87,11600.0,24.1121,24.1121,24.0925,24.0925,11600.0
2012-10-05 12:25:00,36.88,36.88,36.86,36.88,82700.0,24.099,24.099,24.086,24.099,82700.0
2012-10-05 12:30:00,36.88,36.91,36.88,36.91,16600.0,24.099,24.1186,24.099,24.1186,16600.0
2012-10-05 12:35:00,36.91,36.92,36.87,36.88,9800.0,24.1186,24.1252,24.0925,24.099,9800.0
2012-10-05 12:40:00,36.87,36.87,36.85,36.85,12400.0,24.0925,24.0925,24.0794,24.0794,12400.0
2012-10-05 12:45:00,36.85,36.86,36.85,36.86,9200.0,24.0794,24.086,24.0794,24.086,9200.0
2012-10-05 12:50:00,36.85,36.86,36.85,36.86,2000.0,24.0794,24.086,24.0794,24.086,2000.0
2012-10-05 12:55:00,36.86,36.86,36.85,36.86,3000.0,24.086,24.086,24.0794,24.086,3000.0
2012-10-05 13:00:00,36.86,36.87,36.85,36.85,8700.0,24.086,24.0925,24.0794,24.0794,8700.0
2012-10-05 13:05:00,36.85,36.86,36.84,36.84,4100.0,24.0794,24.086,24.0729,24.0729,4100.0
2012-10-05 13:10:00,36.84,36.85,36.83,36.83,18000.0,24.0729,24.0794,24.0664,24.0664,18000.0
2012-10-05 13:15:00,36.82,36.84,36.82,36.83,17200.0,24.0598,24.0729,24.0598,24.0664,17200.0
2012-10-05 13:20:00,36.83,36.83,36.82,36.82,19000.0,24.0664,24.0664,24.0598,24.0598,19000.0
2012-10-05 13:25:00,36.82,36.83,36.81,36.82,22000.0,24.0598,24.0664,24.0533,24.0598,22000.0
2012-10-05 13:30:00,36.82,36.83,36.82,36.83,17700.0,24.0598,24.0664,24.0598,24.0664,17700.0
2012-10-05 13:35:00,36.82,36.82,36.8,36.8,95300.0,24.0598,24.0598,24.0468,24.0468,95300.0
2012-10-05 13:40:00,36.8,36.81,36.8,36.8,8800.0,24.0468,24.0533,24.0468,24.0468,8800.0
2012-10-05 13:45:00,36.8,36.8,36.78,36.78,39000.0,24.0468,24.0468,24.0337,24.0337,39000.0
2012-10-05 13:50:00,36.78,36.8,36.78,36.8,26900.0,24.0337,24.0468,24.0337,24.0468,26900.0
2012-10-05 13:55:00,36.8,36.81,36.8,36.8,10100.0,24.0468,24.0533,24.0468,24.0468,10100.0
2012-10-05 14:00:00,36.8,36.81,36.77,36.78,226800.0,24.0468,24.0533,24.0272,24.0337,226800.0
2012-10-05 14:05:00,36.77,36.78,36.77,36.77,54600.0,24.0272,24.0337,24.0272,24.0272,54600.0
2012-10-05 14:10:00,36.78,36.79,36.77,36.79,119800.0,24.0337,24.0402,24.0272,24.0402,119800.0
2012-10-05 14:15:00,36.79,36.81,36.79,36.81,14200.0,24.0402,24.0533,24.0402,24.0533,14200.0
2012-10-05 14:20:00,36.81,36.81,36.8,36.8,5600.0,24.0533,24.0533,24.0468,24.0468,5600.0
2012-10-05 14:25:00,36.8,36.81,36.78,36.8,12800.0,24.0468,24.0533,24.0337,24.0468,12800.0
2012-10-05 14:30:00,36.8,36.8,36.78,36.78,30100.0,24.0468,24.0468,24.0337,24.0337,30100.0
2012-10-05 14:35:00,36.79,36.8,36.78,36.79,43600.0,24.0402,24.0468,24.0337,24.0402,43600.0
2012-10-05 14:40:00,36.78,36.79,36.78,36.78,3500.0,24.0337,24.0402,24.0337,24.0337,3500.0
2012-10-05 14:45:00,36.78,36.79,36.77,36.78,8400.0,24.0337,24.0402,24.0272,24.0337,8400.0
2012-10-05 14:50:00,36.78,36.78,36.77,36.77,29000.0,24.0337,24.0337,24.0272,24.0272,29000.0
2012-10-05 14:55:00,36.76,36.77,36.73,36.73,68100.0,24.0206,24.0272,24.001,24.001,68100.0
2012-10-05 15:00:00,36.74,36.76,36.73,36.75,134900.0,24.0075,24.0206,24.001,24.0141,134900.0
2012-10-05 15:05:00,36.75,36.76,36.74,36.75,16000.0,24.0141,24.0206,24.0075,24.0141,16000.0
2012-10-05 15:10:00,36.75,36.76,36.73,36.74,48700.0,24.0141,24.0206,24.001,24.0075,48700.0
2012-10-05 15:15:00,36.74,36.76,36.73,36.76,152700.0,24.0075,24.0206,24.001,24.0206,152700.0
2012-10-05 15:20:00,36.75,36.76,36.74,36.75,24300.0,24.0141,24.0206,24.0075,24.0141,24300.0
2012-10-05 15:25:00,36.76,36.76,36.75,36.75,6400.0,24.0206,24.0206,24.0141,24.0141,6400.0
2012-10-05 15:30:00,36.75,36.76,36.7,36.7,58400.0,24.0141,24.0206,23.9814,23.9814,58400.0
2012-10-05 15:35:00,36.71,36.71,36.68,36.69,71900.0,23.9879,23.9879,23.9683,23.9749,71900.0
2012-10-05 15:40:00,36.69,36.72,36.69,36.72,23100.0,23.9749,23.9945,23.9749,23.9945,23100.0
2012-10-05 15:45:00,36.72,36.76,36.72,36.76,70300.0,23.9945,24.0206,23.9945,24.0206,70300.0
2012-10-05 15:50:00,36.76,36.76,36.71,36.73,62400.0,24.0206,24.0206,23.9879,24.001,62400.0
2012-10-05 15:55:00,36.73,36.76,36.73,36.75,201600.0,24.001,24.0206,24.001,24.0141,201600.0
2012-10-08 09:30:00,36.68,36.86,36.68,36.8,260900.0,23.9683,24.086,23.9683,24.0468,260900.0
2012-10-08 09:35:00,36.8,36.81,36.75,36.77,101200.0,24.0468,24.0533,24.0141,24.0272,101200.0
2012-10-08 09:40:00,36.77,36.77,36.66,36.69,175200.0,24.0272,24.0272,23.9553,23.9749,175200.0
2012-10-08 09:45:00,36.68,36.68,36.65,36.67,269400.0,23.9683,23.9683,23.9487,23.9618,269400.0
2012-10-08 09:50:00,36.66,36.66,36.61,36.61,62300.0,23.9553,23.9553,23.9226,23.9226,62300.0
2012-10-08 09:55:00,36.61,36.64,36.61,36.63,73600.0,23.9226,23.9422,23.9226,23.9357,73600.0
2012-10-08 10:00:00,36.63,36.64,36.59,36.62,107100.0,23.9357,23.9422,23.9095,23.9291,107100.0
2012-10-08 10:05:00,36.62,36.63,36.61,36.63,51100.0,23.9291,23.9357,23.9226,23.9357,51100.0
2012-10-08 10:10:00,36.63,36.69,36.63,36.68,76800.0,23.9357,23.9749,23.9357,23.9683,76800.0
2012-10-08 10:15:00,36.68,36.7,36.65,36.69,68900.0,23.9683,23.9814,23.9487,23.9749,68900.0
2012-10-08 10:20:00,36.69,36.7,36.67,36.69,46700.0,23.9749,23.9814,23.9618,23.9749,46700.0
2012-10-08 10:25:00,36.69,36.72,36.69,36.71,26500.0,23.9749,23.9945,23.9749,23.9879,26500.0
2012-10-08 10:30:00,36.71,36.74,36.71,36.73,63400.0,23.9879,24.0075,23.9879,24.001,63400.0
2012-10-08 10:35:00,36.73,36.76,36.72,36.74,76000.0,24.001,24.0206,23.9945,24.0075,76000.0
2012-10-08 10:40:00,36.75,36.77,36.74,36.77,54000.0,24.0141,24.0272,24.0075,24.0272,54000.0
2012-10-08 10:45:00,36.76,36.77,36.74,36.77,53600.0,24.0206,24.0272,24.0075,24.0272,53600.0
2012-10-08 10:50:00,36.77,36.78,36.74,36.75,68900.0,24.0272,24.0337,24.0075,24.0141,68900.0
2012-10-08 10:55:00,36.74,36.75,36.73,36.74,67700.0,24.0075,24.0141,24.001,24.0075,67700.0
2012-10-08 11:00:00,36.73,36.76,36.73,36.74,53300.0,24.001,24.0206,24.001,24.0075,53300.0
2012-10-08 11:05:00,36.74,36.75,36.73,36.75,45200.0,24.0075,24.0141,24.001,24.0141,45200.0
2012-10-08 11:10:00,36.74,36.75,36.73,36.74,39000.0,24.0075,24.0141,24.001,24.0075,39000.0
2012-10-08 11:15:00,36.75,36.77,36.75,36.77,51300.0,24.0141,24.0272,24.0141,24.0272,51300.0
2012-10-08 11:20:00,36.77,36.78,36.76,36.76,35500.0,24.0272,24.0337,24.0206,24.0206,35500.0
2012-10-08 11:25:00,36.76,36.77,36.75,36.76,47800.0,24.0206,24.0272,24.0141,24.0206,47800.0
2012-10-08 11:30:00,36.77,36.78,36.76,36.76,37900.0,24.0272,24.0337,24.0206,24.0206,37900.0
2012-10-08 11:35:00,36.76,36.77,36.74,36.74,213000.0,24.0206,24.0272,24.0075,24.0075,213000.0
2012-10-08 11:40:00,36.75,36.77,36.73,36.76,124300.0,24.0141,24.0272,24.001,24.0206,124300.0
2012-10-08 11:45:00,36.77,36.8,36.76,36.79,44100.0,24.0272,24.0468,24.0206,24.0402,44100.0
2012-10-08 11:50:00,36.79,36.79,36.76,36.77,34900.0,24.0402,24.0402,24.0206,24.0272,34900.0
2012-10-08 11:55:00,36.76,36.78,36.75,36.77,49200.0,24.0206,24.0337,24.0141,24.0272,49200.0
2012-10-08 12:00:00,36.77,36.77,36.75,36.75,25600.0,24.0272,24.0272,24.0141,24.0141,25600.0
2012-10-08 12:05:00,36.76,36.76,36.73,36.73,35400.0,24.0206,24.0206,24.001,24.001,35400.0
2012-10-08 12:10:00,36.73,36.75,36.73,36.74,43500.0,24.001,24.0141,24.001,24.0075,43500.0
2012-10-08 12:15:00,36.74,36.76,36.74,36.74,23500.0,24.0075,24.0206,24.0075,24.0075,23500.0
2012-10-08 12:20:00,36.74,36.77,36.74,36.76,23600.0,24.0075,24.0272,24.0075,24.0206,23600.0
2012-10-08 12:25:00,36.75,36.78,36.75,36.77,30600.0,24.0141,24.0337,24.0141,24.0272,30600.0
2012-10-08 12:30:00,36.77,36.78,36.77,36.77,18000.0,24.0272,24.0337,24.0272,24.0272,18000.0
2012-10-08 12:35:00,36.77,36.79,36.77,36.77,29200.0,24.0272,24.0402,24.0272,24.0272,29200.0
2012-10-08 12:40:00,36.77,36.78,36.77,36.77,14600.0,24.0272,24.0337,24.0272,24.0272,14600.0
2012-10-08 12:45:00,36.77,36.78,36.75,36.75,31300.0,24.0272,24.0337,24.0141,24.0141,31300.0
2012-10-08 12:50:00,36.75,36.77,36.75,36.76,18800.0,24.0141,24.0272,24.0141,24.0206,18800.0
2012-10-08 12:55:00,36.76,36.79,36.76,36.78,26800.0,24.0206,24.0402,24.0206,24.0337,26800.0
2012-10-08 13:00:00,36.78,36.8,36.77,36.79,75500.0,24.0337,24.0468,24.0272,24.0402,75500.0
2012-10-08 13:05:00,36.78,36.79,36.77,36.79,63100.0,24.0337,24.0402,24.0272,24.0402,63100.0
2012-10-08 13:10:00,36.79,36.82,36.78,36.79,127200.0,24.0402,24.0598,24.0337,24.0402,127200.0
2012-10-08 13:15:00,36.79,36.8,36.78,36.8,12600.0,24.0402,24.0468,24.0337,24.0468,12600.0
2012-10-08 13:20:00,36.8,36.8,36.77,36.78,34700.0,24.0468,24.0468,24.0272,24.0337,34700.0
2012-10-08 13:25:00,36.77,36.78,36.76,36.77,33900.0,24.0272,24.0337,24.0206,24.0272,33900.0
2012-10-08 13:30:00,36.77,36.8,36.77,36.79,30200.0,24.0272,24.0468,24.0272,24.0402,30200.0
2012-10-08 13:35:00,36.8,36.8,36.76,36.77,31700.0,24.0468,24.0468,24.0206,24.0272,31700.0
2012-10-08 13:40:00,36.77,36.77,36.75,36.76,151000.0,24.0272,24.0272,24.0141,24.0206,151000.0
2012-10-08 13:45:00,36.77,36.77,36.76,36.76,28300.0,24.0272,24.0272,24.0206,24.0206,28300.0
2012-10-08 13:50:00,36.77,36.78,36.75,36.75,146900.0,24.0272,24.0337,24.0141,24.0141,146900.0
2012-10-08 13:55:00,36.76,36.79,36.75,36.77,61000.0,24.0206,24.0402,24.0141,24.0272,61000.0
2012-10-08 14:00:00,36.77,36.8,36.77,36.79,36600.0,24.0272,24.0468,24.0272,24.0402,36600.0
2012-10-08 14:05:00,36.79,36.79,36.78,36.78,16800.0,24.0402,24.0402,24.0337,24.0337,16800.0
2012-10-08 14:10:00,36.79,36.8,36.78,36.79,41000.0,24.0402,24.0468,24.0337,24.0402,41000.0
2012-10-08 14:15:00,36.79,36.8,36.78,36.8,28700.0,24.0402,24.0468,24.0337,24.0468,28700.0
2012-10-08 14:20:00,36.8,36.8,36.79,36.8,31200.0,24.0468,24.0468,24.0402,24.0468,31200.0
2012-10-08 14:25:00,36.79,36.81,36.79,36.8,59300.0,24.0402,24.0533,24.0402,24.0468,59300.0
2012-10-08 14:30:00,36.81,36.81,36.8,36.81,16400.0,24.0533,24.0533,24.0468,24.0533,16400.0
2012-10-08 14:35:00,36.8,36.81,36.79,36.79,41500.0,24.0468,24.0533,24.0402,24.0402,41500.0
2012-10-08 14:40:00,36.79,36.8,36.76,36.77,121600.0,24.0402,24.0468,24.0206,24.0272,121600.0
2012-10-08 14:45:00,36.76,36.79,36.76,36.78,48300.0,24.0206,24.0402,24.0206,24.0337,48300.0
2012-10-08 14:50:00,36.79,36.79,36.76,36.76,114300.0,24.0402,24.0402,24.0206,24.0206,114300.0
2012-10-08 14:55:00,36.76,36.8,36.76,36.79,60400.0,24.0206,24.0468,24.0206,24.0402,60400.0
2012-10-08 15:00:00,36.79,36.82,36.79,36.82,78200.0,24.0402,24.0598,24.0402,24.0598,78200.0
2012-10-08 15:05:00,36.82,36.82,36.79,36.8,84500.0,24.0598,24.0598,24.0402,24.0468,84500.0
2012-10-08 15:10:00,36.79,36.8,36.78,36.78,46500.0,24.0402,24.0468,24.0337,24.0337,46500.0
2012-10-08 15:15:00,36.78,36.8,36.78,36.79,61700.0,24.0337,24.0468,24.0337,24.0402,61700.0
2012-10-08 15:20:00,36.78,36.79,36.76,36.77,89900.0,24.0337,24.0402,24.0206,24.0272,89900.0
2012-10-08 15:25:00,36.76,36.78,36.76,36.76,76800.0,24.0206,24.0337,24.0206,24.0206,76800.0
2012-10-08 15:30:00,36.76,36.77,36.76,36.76,39600.0,24.0206,24.0272,24.0206,24.0206,39600.0
2012-10-08 15:35:00,36.77,36.78,36.76,36.77,64800.0,24.0272,24.0337,24.0206,24.0272,64800.0
2012-10-08 15:40:00,36.77,36.77,36.75,36.76,84300.0,24.0272,24.0272,24.0141,24.0206,84300.0
2012-10-08 15:45:00,36.76,36.77,36.75,36.77,100400.0,24.0206,24.0272,24.0141,24.0272,100400.0
2012-10-08 15:50:00,36.77,36.78,36.76,36.78,149800.0,24.0272,24.0337,24.0206,24.0337,149800.0
2012-10-08 15:55:00,36.78,36.79,36.78,36.79,254100.0,24.0337,24.0402,24.0337,24.0402,254100.0
2012-10-09 09:30:00,36.75,36.77,36.69,36.76,121000.0,24.0141,24.0272,23.9749,24.0206,121000.0
2012-10-09 09:35:00,36.76,36.78,36.75,36.77,53500.0,24.0206,24.0337,24.0141,24.0272,53500.0
2012-10-09 09:40:00,36.77,36.8,36.74,36.79,57500.0,24.0272,24.0468,24.0075,24.0402,57500.0
2012-10-09 09:45:00,36.79,36.82,36.78,36.81,95900.0,24.0402,24.0598,24.0337,24.0533,95900.0
2012-10-09 09:50:00,36.82,36.85,36.82,36.82,144300.0,24.0598,24.0794,24.0598,24.0598,144300.0
2012-10-09 09:55:00,36.83,36.83,36.8,36.8,128900.0,24.0664,24.0664,24.0468,24.0468,128900.0
2012-10-09 10:00:00,36.8,36.83,36.8,36.81,52600.0,24.0468,24.0664,24.0468,24.0533,52600.0
2012-10-09 10:05:00,36.81,36.82,36.8,36.8,37200.0,24.0533,24.0598,24.0468,24.0468,37200.0
2012-10-09 10:10:00,36.8,36.84,36.8,36.84,24900.0,24.0468,24.0729,24.0468,24.0729,24900.0
2012-10-09 10:15:00,36.84,36.88,36.84,36.85,87600.0,24.0729,24.099,24.0729,24.0794,87600.0
2012-10-09 10:20:00,36.85,36.86,36.81,36.83,304100.0,24.0794,24.086,24.0533,24.0664,304100.0
2012-10-09 10:25:00,36.84,36.84,36.82,36.82,28500.0,24.0729,24.0729,24.0598,24.0598,28500.0
2012-10-09 10:30:00,36.81,36.82,36.78,36.81,50500.0,24.0533,24.0598,24.0337,24.0533,50500.0
2012-10-09 10:35:00,36.82,36.82,36.79,36.79,23800.0,24.0598,24.0598,24.0402,24.0402,23800.0
2012-10-09 10:40:00,36.79,36.8,36.78,36.8,10800.0,24.0402,24.0468,24.0337,24.0468,10800.0
2012-10-09 10:45:00,36.8,36.82,36.79,36.79,53200.0,24.0468,24.0598,24.0402,24.0402,53200.0
2012-10-09 10:50:00,36.78,36.79,36.76,36.79,40600.0,24.0337,24.0402,24.0206,24.0402,40600.0
2012-10-09 10:55:00,36.78,36.79,36.72,36.75,64200.0,24.0337,24.0402,23.9945,24.0141,64200.0
2012-10-09 11:00:00,36.75,36.75,36.72,36.73,121700.0,24.0141,24.0141,23.9945,24.001,121700.0
2012-10-09 11:05:00,36.72,36.74,36.72,36.72,99700.0,23.9945,24.0075,23.9945,23.9945,99700.0
2012-10-09 11:10:00,36.72,36.72,36.7,36.71,68000.0,23.9945,23.9945,23.9814,23.9879,68000.0
2012-10-09 11:15:00,36.71,36.71,36.66,36.68,129100.0,23.9879,23.9879,23.9553,23.9683,129100.0
2012-10-09 11:20:00,36.69,36.7,36.67,36.68,26100.0,23.9749,23.9814,23.9618,23.9683,26100.0
2012-10-09 11:25:00,36.68,36.7,36.66,36.68,65700.0,23.9683,23.9814,23.9553,23.9683,65700.0
2012-10-09 11:30:00,36.67,36.69,36.66,36.69,20300.0,23.9618,23.9749,23.9553,23.9749,20300.0
2012-10-09 11:35:00,36.68,36.7,36.68,36.7,115000.0,23.9683,23.9814,23.9683,23.9814,115000.0
2012-10-09 11:40:00,36.7,36.7,36.67,36.67,96000.0,23.9814,23.9814,23.9618,23.9618,96000.0
2012-10-09 11:45:00,36.67,36.71,36.67,36.71,54000.0,23.9618,23.9879,23.9618,23.9879,54000.0
2012-10-09 11:50:00,36.71,36.72,36.69,36.69,59800.0,23.9879,23.9945,23.9749,23.9749,59800.0
2012-10-09 11:55:00,36.69,36.7,36.68,36.69,43700.0,23.9749,23.9814,23.9683,23.9749,43700.0
2012-10-09 12:00:00,36.68,36.71,36.68,36.71,27400.0,23.9683,23.9879,23.9683,23.9879,27400.0
2012-10-09 12:05:00,36.71,36.71,36.69,36.7,25900.0,23.9879,23.9879,23.9749,23.9814,25900.0
2012-10-09 12:10:00,36.69,36.72,36.68,36.7,45400.0,23.9749,23.9945,23.9683,23.9814,45400.0
2012-10-09 12:15:00,36.71,36.71,36.66,36.67,115300.0,23.9879,23.9879,23.9553,23.9618,115300.0
2012-10-09 12:20:00,36.67,36.68,36.66,36.67,28100.0,23.9618,23.9683,23.9553,23.9618,28100.0
2012-10-09 12:25:00,36.67,36.68,36.67,36.68,11000.0,23.9618,23.9683,23.9618,23.9683,11000.0
2012-10-09 12:30:00,36.67,36.69,36.66,36.68,76700.0,23.9618,23.9749,23.9553,23.9683,76700.0
2012-10-09 12:35:00,36.67,36.69,36.67,36.69,41600.0,23.9618,23.9749,23.9618,23.9749,41600.0
2012-10-09 12:40:00,36.69,36.69,36.65,36.68,70200.0,23.9749,23.9749,23.9487,23.9683,70200.0
2012-10-09 12:45:00,36.68,36.68,36.66,36.66,39400.0,23.9683,23.9683,23.9553,23.9553,39400.0
2012-10-09 12:50:00,36.66,36.68,36.66,36.67,4400.0,23.9553,23.9683,23.9553,23.9618,4400.0
2012-10-09 12:55:00,36.68,36.68,36.67,36.67,16000.0,23.9683,23.9683,23.9618,23.9618,16000.0
2012-10-09 13:00:00,36.68,36.7,36.66,36.69,61700.0,23.9683,23.9814,23.9553,23.9749,61700.0
2012-10-09 13:05:00,36.68,36.69,36.68,36.69,22000.0,23.9683,23.9749,23.9683,23.9749,22000.0
2012-10-09 13:10:00,36.69,36.72,36.69,36.72,147500.0,23.9749,23.9945,23.9749,23.9945,147500.0
2012-10-09 13:15:00,36.72,36.73,36.7,36.73,51100.0,23.9945,24.001,23.9814,24.001,51100.0
2012-10-09 13:20:00,36.73,36.75,36.73,36.75,31800.0,24.001,24.0141,24.001,24.0141,31800.0
2012-10-09 13:25:00,36.75,36.76,36.74,36.74,62400.0,24.0141,24.0206,24.0075,24.0075,62400.0
2012-10-09 13:30:00,36.73,36.75,36.73,36.73,36500.0,24.001,24.0141,24.001,24.001,36500.0
2012-10-09 13:35:00,36.74,36.76,36.73,36.73,51400.0,24.0075,24.0206,24.001,24.001,51400.0
2012-10-09 13:40:00,36.73,36.75,36.73,36.73,23900.0,24.001,24.0141,24.001,24.001,23900.0
2012-10-09 13:45:00,36.73,36.74,36.72,36.73,49500.0,24.001,24.0075,23.9945,24.001,49500.0
2012-10-09 13:50:00,36.73,36.74,36.72,36.73,38400.0,24.001,24.0075,23.9945,24.001,38400.0
2012-10-09 13:55:00,36.73,36.73,36.71,36.71,18800.0,24.001,24.001,23.9879,23.9879,18800.0
2012-10-09 14:00:00,36.71,36.74,36.71,36.73,31300.0,23.9879,24.0075,23.9879,24.001,31300.0
2012-10-09 14:05:00,36.73,36.73,36.72,36.73,49700.0,24.001,24.001,23.9945,24.001,49700.0
2012-10-09 14:10:00,36.73,36.73,36.72,36.73,60500.0,24.001,24.001,23.9945,24.001,60500.0
2012-10-09 14:15:00,36.73,36.73,36.7,36.73,70500.0,24.001,24.001,23.9814,24.001,70500.0
2012-10-09 14:20:00,36.73,36.76,36.73,36.74,36800.0,24.001,24.0206,24.001,24.0075,36800.0
2012-10-09 14:25:00,36.73,36.74,36.72,36.72,62700.0,24.001,24.0075,23.9945,23.9945,62700.0
2012-10-09 14:30:00,36.71,36.74,36.71,36.74,63100.0,23.9879,24.0075,23.9879,24.0075,63100.0
2012-10-09 14:35:00,36.73,36.75,36.73,36.75,82000.0,24.001,24.0141,24.001,24.0141,82000.0
2012-10-09 14:40:00,36.75,36.76,36.72,36.75,69800.0,24.0141,24.0206,23.9945,24.0141,69800.0
2012-10-09 14:45:00,36.76,36.78,36.75,36.77,148900.0,24.0206,24.0337,24.0141,24.0272,148900.0
2012-10-09 14:50:00,36.76,36.78,36.76,36.77,78200.0,24.0206,24.0337,24.0206,24.0272,78200.0
2012-10-09 14:55:00,36.77,36.77,36.76,36.77,99300.0,24.0272,24.0272,24.0206,24.0272,99300.0
2012-10-09 15:00:00,36.77,36.78,36.75,36.76,168900.0,24.0272,24.0337,24.0141,24.0206,168900.0
2012-10-09 15:05:00,36.77,36.77,36.75,36.75,27400.0,24.0272,24.0272,24.0141,24.0141,27400.0
2012-10-09 15:10:00,36.76,36.77,36.76,36.77,27100.0,24.0206,24.0272,24.0206,24.0272,27100.0
2012-10-09 15:15:00,36.77,36.79,36.76,36.77,71000.0,24.0272,24.0402,24.0206,24.0272,71000.0
2012-10-09 15:20:00,36.76,36.78,36.76,36.78,41200.0,24.0206,24.0337,24.0206,24.0337,41200.0
2012-10-09 15:25:00,36.79,36.79,36.77,36.78,59200.0,24.0402,24.0402,24.0272,24.0337,59200.0
2012-10-09 15:30:00,36.78,36.79,36.76,36.76,49700.0,24.0337,24.0402,24.0206,24.0206,49700.0
2012-10-09 15:35:00,36.76,36.79,36.76,36.77,69000.0,24.0206,24.0402,24.0206,24.0272,69000.0
2012-10-09 15:40:00,36.77,36.8,36.76,36.78,18800.0,24.0272,24.0468,24.0206,24.0337,18800.0
2012-10-09 15:45:00,36.78,36.79,36.76,36.77,89700.0,24.0337,24.0402,24.0206,24.0272,89700.0
2012-10-09 15:50:00,36.76,36.77,36.75,36.75,82300.0,24.0206,24.0272,24.0141,24.0141,82300.0
2012-10-09 15:55:00,36.75,36.77,36.74,36.76,360900.0,24.0141,24.0272,24.0075,24.0206,360900.0
2012-10-10 09:30:00,36.73,36.81,36.72,36.74,164400.0,24.001,24.0533,23.9945,24.0075,164400.0
2012-10-10 09:35:00,36.75,36.78,36.73,36.78,30400.0,24.0141,24.0337,24.001,24.0337,30400.0
2012-10-10 09:40:00,36.79,36.84,36.75,36.76,62600.0,24.0402,24.0729,24.0141,24.0206,62600.0
2012-10-10 09:45:00,36.76,36.76,36.63,36.67,130600.0,24.0206,24.0206,23.9357,23.9618,130600.0
2012-10-10 09:50:00,36.67,36.7,36.64,36.7,70500.0,23.9618,23.9814,23.9422,23.9814,70500.0
2012-10-10 09:55:00,36.7,36.73,36.68,36.73,24100.0,23.9814,24.001,23.9683,24.001,24100.0
2012-10-10 10:00:00,36.72,36.72,36.67,36.68,60600.0,23.9945,23.9945,23.9618,23.9683,60600.0
2012-10-10 10:05:00,36.69,36.7,36.67,36.67,36000.0,23.9749,23.9814,23.9618,23.9618,36000.0
2012-10-10 10:10:00,36.67,36.73,36.67,36.73,43900.0,23.9618,24.001,23.9618,24.001,43900.0
2012-10-10 10:15:00,36.73,36.75,36.72,36.72,29400.0,24.001,24.0141,23.9945,23.9945,29400.0
2012-10-10 10:20:00,36.73,36.75,36.71,36.71,98300.0,24.001,24.0141,23.9879,23.9879,98300.0
2012-10-10 10:25:00,36.71,36.74,36.7,36.73,39200.0,23.9879,24.0075,23.9814,24.001,39200.0
2012-10-10 10:30:00,36.72,36.73,36.7,36.73,141700.0,23.9945,24.001,23.9814,24.001,141700.0
2012-10-10 10:35:00,36.72,36.74,36.72,36.74,59800.0,23.9945,24.0075,23.9945,24.0075,59800.0
2012-10-10 10:40:00,36.74,36.76,36.73,36.73,19500.0,24.0075,24.0206,24.001,24.001,19500.0
2012-10-10 10:45:00,36.73,36.76,36.72,36.73,161800.0,24.001,24.0206,23.9945,24.001,161800.0
2012-10-10 10:50:00,36.74,36.76,36.73,36.76,34200.0,24.0075,24.0206,24.001,24.0206,34200.0
2012-10-10 10:55:00,36.76,36.8,36.76,36.79,27800.0,24.0206,24.0468,24.0206,24.0402,27800.0
2012-10-10 11:00:00,36.79,36.8,36.77,36.78,45400.0,24.0402,24.0468,24.0272,24.0337,45400.0
2012-10-10 11:05:00,36.79,36.79,36.78,36.79,11400.0,24.0402,24.0402,24.0337,24.0402,11400.0
2012-10-10 11:10:00,36.79,36.8,36.77,36.77,10600.0,24.0402,24.0468,24.0272,24.0272,10600.0
2012-10-10 11:15:00,36.78,36.79,36.76,36.77,30600.0,24.0337,24.0402,24.0206,24.0272,30600.0
2012-10-10 11:20:00,36.77,36.78,36.75,36.75,67900.0,24.0272,24.0337,24.0141,24.0141,67900.0
2012-10-10 11:25:00,36.75,36.76,36.73,36.73,10700.0,24.0141,24.0206,24.001,24.001,10700.0
2012-10-10 11:30:00,36.73,36.73,36.7,36.7,16900.0,24.001,24.001,23.9814,23.9814,16900.0
2012-10-10 11:35:00,36.7,36.71,36.69,36.7,54500.0,23.9814,23.9879,23.9749,23.9814,54500.0
2012-10-10 11:40:00,36.7,36.71,36.69,36.7,20700.0,23.9814,23.9879,23.9749,23.9814,20700.0
2012-10-10 11:45:00,36.7,36.74,36.69,36.74,22900.0,23.9814,24.0075,23.9749,24.0075,22900.0
2012-10-10 11:50:00,36.73,36.73,36.66,36.68,36000.0,24.001,24.001,23.9553,23.9683,36000.0
2012-10-10 11:55:00,36.68,36.72,36.67,36.71,47000.0,23.9683,23.9945,23.9618,23.9879,47000.0
2012-10-10 12:00:00,36.72,36.72,36.7,36.71,13700.0,23.9945,23.9945,23.9814,23.9879,13700.0
2012-10-10 12:05:00,36.71,36.72,36.7,36.71,14300.0,23.9879,23.9945,23.9814,23.9879,14300.0
2012-10-10 12:10:00,36.72,36.73,36.7,36.71,25000.0,23.9945,24.001,23.9814,23.9879,25000.0
2012-10-10 12:15:00,36.7,36.7,36.68,36.69,27600.0,23.9814,23.9814,23.9683,23.9749,27600.0
2012-10-10 12:20:00,36.68,36.69,36.68,36.68,7700.0,23.9683,23.9749,23.9683,23.9683,7700.0
2012-10-10 12:25:00,36.67,36.68,36.67,36.68,6500.0,23.9618,23.9683,23.9618,23.9683,6500.0
2012-10-10 12:30:00,36.67,36.68,36.66,36.67,12400.0,23.9618,23.9683,23.9553,23.9618,12400.0
2012-10-10 12:35:00,36.66,36.66,36.64,36.66,123700.0,23.9553,23.9553,23.9422,23.9553,123700.0
2012-10-10 12:40:00,36.66,36.67,36.65,36.67,4800.0,23.9553,23.9618,23.9487,23.9618,4800.0
2012-10-10 12:45:00,36.66,36.66,36.63,36.65,40700.0,23.9553,23.9553,23.9357,23.9487,40700.0
2012-10-10 12:50:00,36.64,36.65,36.6,36.61,122000.0,23.9422,23.9487,23.9161,23.9226,122000.0
2012-10-10 12:55:00,36.61,36.61,36.57,36.59,78900.0,23.9226,23.9226,23.8965,23.9095,78900.0
2012-10-10 13:00:00,36.6,36.62,36.6,36.61,36800.0,23.9161,23.9291,23.9161,23.9226,36800.0
2012-10-10 13:05:00,36.62,36.63,36.61,36.63,16800.0,23.9291,23.9357,23.9226,23.9357,16800.0
2012-10-10 13:10:00,36.62,36.65,36.62,36.62,17900.0,23.9291,23.9487,23.9291,23.9291,17900.0
2012-10-10 13:15:00,36.63,36.67,36.63,36.67,12000.0,23.9357,23.9618,23.9357,23.9618,12000.0
2012-10-10 13:20:00,36.67,36.71,36.67,36.71,66100.0,23.9618,23.9879,23.9618,23.9879,66100.0
2012-10-10 13:25:00,36.72,36.75,36.72,36.72,39700.0,23.9945,24.0141,23.9945,23.9945,39700.0
2012-10-10 13:30:00,36.72,36.72,36.69,36.72,34900.0,23.9945,23.9945,23.9749,23.9945,34900.0
2012-10-10 13:35:00,36.71,36.72,36.7,36.7,5600.0,23.9879,23.9945,23.9814,23.9814,5600.0
2012-10-10 13:40:00,36.7,36.7,36.67,36.67,8800.0,23.9814,23.9814,23.9618,23.9618,8800.0
2012-10-10 13:45:00,36.67,36.67,36.66,36.67,13300.0,23.9618,23.9618,23.9553,23.9618,13300.0
2012-10-10 13:50:00,36.67,36.67,36.65,36.65,21700.0,23.9618,23.9618,23.9487,23.9487,21700.0
2012-10-10 13:55:00,36.66,36.67,36.64,36.65,10000.0,23.9553,23.9618,23.9422,23.9487,10000.0
2012-10-10 14:00:00,36.65,36.71,36.65,36.7,67100.0,23.9487,23.9879,23.9487,23.9814,67100.0
2012-10-10 14:05:00,36.7,36.71,36.68,36.69,14500.0,23.9814,23.9879,23.9683,23.9749,14500.0
2012-10-10 14:10:00,36.69,36.69,36.67,36.67,30300.0,23.9749,23.9749,23.9618,23.9618,30300.0
2012-10-10 14:15:00,36.67,36.7,36.67,36.69,6400.0,23.9618,23.9814,23.9618,23.9749,6400.0
2012-10-10 14:20:00,36.69,36.69,36.66,36.66,15100.0,23.9749,23.9749,23.9553,23.9553,15100.0
2012-10-10 14:25:00,36.66,36.68,36.66,36.67,17000.0,23.9553,23.9683,23.9553,23.9618,17000.0
2012-10-10 14:30:00,36.67,36.68,36.66,36.67,11800.0,23.9618,23.9683,23.9553,23.9618,11800.0
2012-10-10 14:35:00,36.67,36.67,36.66,36.67,13400.0,23.9618,23.9618,23.9553,23.9618,13400.0
2012-10-10 14:40:00,36.66,36.67,36.66,36.67,59100.0,23.9553,23.9618,23.9553,23.9618,59100.0
2012-10-10 14:45:00,36.67,36.67,36.66,36.67,56900.0,23.9618,23.9618,23.9553,23.9618,56900.0
2012-10-10 14:50:00,36.67,36.68,36.66,36.68,69100.0,23.9618,23.9683,23.9553,23.9683,69100.0
2012-10-10 14:55:00,36.67,36.67,36.66,36.66,20100.0,23.9618,23.9618,23.9553,23.9553,20100.0
2012-10-10 15:00:00,36.66,36.68,36.66,36.67,19600.0,23.9553,23.9683,23.9553,23.9618,19600.0
2012-10-10 15:05:00,36.67,36.68,36.65,36.68,20700.0,23.9618,23.9683,23.9487,23.9683,20700.0
2012-10-10 15:10:00,36.68,36.7,36.68,36.69,14400.0,23.9683,23.9814,23.9683,23.9749,14400.0
2012-10-10 15:15:00,36.69,36.7,36.66,36.66,24400.0,23.9749,23.9814,23.9553,23.9553,24400.0
2012-10-10 15:20:00,36.67,36.67,36.65,36.67,27000.0,23.9618,23.9618,23.9487,23.9618,27000.0
2012-10-10 15:25:00,36.66,36.7,36.66,36.69,18800.0,23.9553,23.9814,23.9553,23.9749,18800.0
2012-10-10 15:30:00,36.67,36.69,36.66,36.68,68100.0,23.9618,23.9749,23.9553,23.9683,68100.0
2012-10-10 15:35:00,36.68,36.69,36.67,36.68,45200.0,23.9683,23.9749,23.9618,23.9683,45200.0
2012-10-10 15:40:00,36.69,36.69,36.66,36.67,254000.0,23.9749,23.9749,23.9553,23.9618,254000.0
2012-10-10 15:45:00,36.67,36.67,36.66,36.66,28600.0,23.9618,23.9618,23.9553,23.9553,28600.0
2012-10-10 15:50:00,36.67,36.67,36.63,36.64,164600.0,23.9618,23.9618,23.9357,23.9422,164600.0
2012-10-10 15:55:00,36.63,36.66,36.63,36.66,301800.0,23.9357,23.9553,23.9357,23.9553,301800.0
2012-10-11 09:30:00,36.76,36.82,36.64,36.65,240900.0,24.0206,24.0598,23.9422,23.9487,240900.0
2012-10-11 09:35:00,36.64,36.66,36.63,36.64,255500.0,23.9422,23.9553,23.9357,23.9422,255500.0
2012-10-11 09:40:00,36.65,36.7,36.65,36.7,254500.0,23.9487,23.9814,23.9487,23.9814,254500.0
2012-10-11 09:45:00,36.7,36.75,36.68,36.69,36300.0,23.9814,24.0141,23.9683,23.9749,36300.0
2012-10-11 09:50:00,36.68,36.7,36.66,36.7,26000.0,23.9683,23.9814,23.9553,23.9814,26000.0
2012-10-11 09:55:00,36.7,36.71,36.65,36.65,20300.0,23.9814,23.9879,23.9487,23.9487,20300.0
2012-10-11 10:00:00,36.65,36.67,36.64,36.66,38400.0,23.9487,23.9618,23.9422,23.9553,38400.0
2012-10-11 10:05:00,36.66,36.66,36.64,36.66,44500.0,23.9553,23.9553,23.9422,23.9553,44500.0
2012-10-11 10:10:00,36.66,36.68,36.66,36.66,29300.0,23.9553,23.9683,23.9553,23.9553,29300.0
2012-10-11 10:15:00,36.67,36.68,36.66,36.66,46800.0,23.9618,23.9683,23.9553,23.9553,46800.0
2012-10-11 10:20:00,36.67,36.69,36.67,36.67,18800.0,23.9618,23.9749,23.9618,23.9618,18800.0
2012-10-11 10:25:00,36.67,36.68,36.66,36.68,16900.0,23.9618,23.9683,23.9553,23.9683,16900.0
2012-10-11 10:30:00,36.67,36.67,36.66,36.67,11300.0,23.9618,23.9618,23.9553,23.9618,11300.0
2012-10-11 10:35:00,36.67,36.69,36.67,36.68,10100.0,23.9618,23.9749,23.9618,23.9683,10100.0
2012-10-11 10:40:00,36.68,36.73,36.66,36.72,38900.0,23.9683,24.001,23.9553,23.9945,38900.0
2012-10-11 10:45:00,36.72,36.73,36.71,36.71,21900.0,23.9945,24.001,23.9879,23.9879,21900.0
2012-10-11 10:50:00,36.72,36.75,36.72,36.74,28000.0,23.9945,24.0141,23.9945,24.0075,28000.0
2012-10-11 10:55:00,36.74,36.76,36.72,36.76,31900.0,24.0075,24.0206,23.9945,24.0206,31900.0
2012-10-11 11:00:00,36.76,36.79,36.75,36.79,21100.0,24.0206,24.0402,24.0141,24.0402,21100.0
2012-10-11 11:05:00,36.79,36.8,36.78,36.8,23300.0,24.0402,24.0468,24.0337,24.0468,23300.0
2012-10-11 11:10:00,36.81,36.82,36.78,36.78,265600.0,24.0533,24.0598,24.0337,24.0337,265600.0
2012-10-11 11:15:00,36.78,36.8,36.75,36.75,191000.0,24.0337,24.0468,24.0141,24.0141,191000.0
2012-10-11 11:20:00,36.75,36.79,36.74,36.78,162800.0,24.0141,24.0402,24.0075,24.0337,162800.0
2012-10-11 11:25:00,36.79,36.8,36.77,36.8,74500.0,24.0402,24.0468,24.0272,24.0468,74500.0
2012-10-11 11:30:00,36.8,36.8,36.77,36.77,106500.0,24.0468,24.0468,24.0272,24.0272,106500.0
2012-10-11 11:35:00,36.77,36.78,36.77,36.78,81200.0,24.0272,24.0337,24.0272,24.0337,81200.0
2012-10-11 11:40:00,36.78,36.8,36.77,36.8,191700.0,24.0337,24.0468,24.0272,24.0468,191700.0
2012-10-11 11:45:00,36.8,36.84,36.8,36.83,121800.0,24.0468,24.0729,24.0468,24.0664,121800.0
2012-10-11 11:50:00,36.83,36.83,36.78,36.8,179100.0,24.0664,24.0664,24.0337,24.0468,179100.0
2012-10-11 11:55:00,36.8,36.83,36.79,36.83,128900.0,24.0468,24.0664,24.0402,24.0664,128900.0
2012-10-11 12:00:00,36.83,36.83,36.78,36.8,212100.0,24.0664,24.0664,24.0337,24.0468,212100.0
2012-10-11 12:05:00,36.8,36.82,36.79,36.79,178900.0,24.0468,24.0598,24.0402,24.0402,178900.0
2012-10-11 12:10:00,36.79,36.79,36.78,36.79,72700.0,24.0402,24.0402,24.0337,24.0402,72700.0
2012-10-11 12:15:00,36.79,36.79,36.78,36.78,2500.0,24.0402,24.0402,24.0337,24.0337,2500.0
2012-10-11 12:20:00,36.78,36.79,36.78,36.78,34300.0,24.0337,24.0402,24.0337,24.0337,34300.0
2012-10-11 12:25:00,36.78,36.79,36.78,36.79,11000.0,24.0337,24.0402,24.0337,24.0402,11000.0
2012-10-11 12:30:00,36.8,36.8,36.79,36.8,50500.0,24.0468,24.0468,24.0402,24.0468,50500.0
2012-10-11 12:35:00,36.8,36.8,36.79,36.8,3800.0,24.0468,24.0468,24.0402,24.0468,3800.0
2012-10-11 12:40:00,36.8,36.8,36.79,36.79,8900.0,24.0468,24.0468,24.0402,24.0402,8900.0
2012-10-11 12:45:00,36.79,36.82,36.79,36.82,63700.0,24.0402,24.0598,24.0402,24.0598,63700.0
2012-10-11 12:50:00,36.82,36.84,36.82,36.83,16200.0,24.0598,24.0729,24.0598,24.0664,16200.0
2012-10-11 12:55:00,36.84,36.84,36.82,36.84,33800.0,24.0729,24.0729,24.0598,24.0729,33800.0
2012-10-11 13:00:00,36.83,36.85,36.81,36.85,71900.0,24.0664,24.0794,24.0533,24.0794,71900.0
2012-10-11 13:05:00,36.84,36.86,36.84,36.86,30900.0,24.0729,24.086,24.0729,24.086,30900.0
2012-10-11 13:10:00,36.86,36.88,36.86,36.87,53600.0,24.086,24.099,24.086,24.0925,53600.0
2012-10-11 13:15:00,36.87,36.92,36.86,36.92,146000.0,24.0925,24.1252,24.086,24.1252,146000.0
2012-10-11 13:20:00,36.91,36.91,36.87,36.88,202400.0,24.1186,24.1186,24.0925,24.099,202400.0
2012-10-11 13:25:00,36.88,36.9,36.87,36.9,30000.0,24.099,24.1121,24.0925,24.1121,30000.0
2012-10-11 13:30:00,36.9,36.9,36.88,36.88,110800.0,24.1121,24.1121,24.099,24.099,110800.0
2012-10-11 13:35:00,36.88,36.88,36.86,36.88,59200.0,24.099,24.099,24.086,24.099,59200.0
2012-10-11 13:40:00,36.88,36.88,36.85,36.85,70900.0,24.099,24.099,24.0794,24.0794,70900.0
2012-10-11 13:45:00,36.86,36.87,36.85,36.85,42700.0,24.086,24.0925,24.0794,24.0794,42700.0
2012-10-11 13:50:00,36.84,36.84,36.81,36.81,22300.0,24.0729,24.0729,24.0533,24.0533,22300.0
2012-10-11 13:55:00,36.81,36.82,36.79,36.8,124400.0,24.0533,24.0598,24.0402,24.0468,124400.0
2012-10-11 14:00:00,36.8,36.82,36.79,36.8,27800.0,24.0468,24.0598,24.0402,24.0468,27800.0
2012-10-11 14:05:00,36.8,36.8,36.78,36.78,18600.0,24.0468,24.0468,24.0337,24.0337,18600.0
2012-10-11 14:10:00,36.79,36.81,36.78,36.79,15800.0,24.0402,24.0533,24.0337,24.0402,15800.0
2012-10-11 14:15:00,36.79,36.79,36.78,36.79,6700.0,24.0402,24.0402,24.0337,24.0402,6700.0
2012-10-11 14:20:00,36.78,36.79,36.77,36.79,24100.0,24.0337,24.0402,24.0272,24.0402,24100.0
2012-10-11 14:25:00,36.79,36.81,36.78,36.78,26000.0,24.0402,24.0533,24.0337,24.0337,26000.0
2012-10-11 14:30:00,36.78,36.79,36.77,36.77,11100.0,24.0337,24.0402,24.0272,24.0272,11100.0
2012-10-11 14:35:00,36.77,36.78,36.76,36.76,31700.0,24.0272,24.0337,24.0206,24.0206,31700.0
2012-10-11 14:40:00,36.77,36.77,36.73,36.73,21900.0,24.0272,24.0272,24.001,24.001,21900.0
2012-10-11 14:45:00,36.73,36.73,36.69,36.7,26400.0,24.001,24.001,23.9749,23.9814,26400.0
2012-10-11 14:50:00,36.7,36.72,36.69,36.71,132300.0,23.9814,23.9945,23.9749,23.9879,132300.0
2012-10-11 14:55:00,36.71,36.71,36.69,36.7,45700.0,23.9879,23.9879,23.9749,23.9814,45700.0
2012-10-11 15:00:00,36.7,36.72,36.69,36.7,70600.0,23.9814,23.9945,23.9749,23.9814,70600.0
2012-10-11 15:05:00,36.7,36.71,36.69,36.69,179300.0,23.9814,23.9879,23.9749,23.9749,179300.0
2012-10-11 15:10:00,36.69,36.74,36.69,36.74,69700.0,23.9749,24.0075,23.9749,24.0075,69700.0
2012-10-11 15:15:00,36.74,36.74,36.72,36.73,20800.0,24.0075,24.0075,23.9945,24.001,20800.0
2012-10-11 15:20:00,36.73,36.73,36.72,36.73,14000.0,24.001,24.001,23.9945,24.001,14000.0
2012-10-11 15:25:00,36.74,36.76,36.73,36.75,16800.0,24.0075,24.0206,24.001,24.0141,16800.0
2012-10-11 15:30:00,36.76,36.76,36.73,36.74,100000.0,24.0206,24.0206,24.001,24.0075,100000.0
2012-10-11 15:35:00,36.74,36.74,36.71,36.72,87100.0,24.0075,24.0075,23.9879,23.9945,87100.0
2012-10-11 15:40:00,36.72,36.73,36.71,36.72,42200.0,23.9945,24.001,23.9879,23.9945,42200.0
2012-10-11 15:45:00,36.73,36.73,36.7,36.7,63700.0,24.001,24.001,23.9814,23.9814,63700.0
2012-10-11 15:50:00,36.7,36.74,36.7,36.73,108700.0,23.9814,24.0075,23.9814,24.001,108700.0
2012-10-11 15:55:00,36.73,36.73,36.69,36.69,262600.0,24.001,24.001,23.9749,23.9749,262600.0
2012-10-12 09:30:00,36.8,36.84,36.75,36.8,175000.0,24.0468,24.0729,24.0141,24.0468,175000.0
2012-10-12 09:35:00,36.79,36.79,36.65,36.67,87800.0,24.0402,24.0402,23.9487,23.9618,87800.0
2012-10-12 09:40:00,36.68,36.77,36.66,36.76,71600.0,23.9683,24.0272,23.9553,24.0206,71600.0
2012-10-12 09:45:00,36.76,36.78,36.74,36.75,65900.0,24.0206,24.0337,24.0075,24.0141,65900.0
2012-10-12 09:50:00,36.74,36.76,36.73,36.73,81900.0,24.0075,24.0206,24.001,24.001,81900.0
2012-10-12 09:55:00,36.75,36.79,36.74,36.74,61400.0,24.0141,24.0402,24.0075,24.0075,61400.0
2012-10-12 10:00:00,36.74,36.78,36.74,36.76,31500.0,24.0075,24.0337,24.0075,24.0206,31500.0
2012-10-12 10:05:00,36.77,36.8,36.77,36.78,78600.0,24.0272,24.0468,24.0272,24.0337,78600.0
2012-10-12 10:10:00,36.77,36.78,36.73,36.77,15400.0,24.0272,24.0337,24.001,24.0272,15400.0
2012-10-12 10:15:00,36.77,36.77,36.72,36.72,17900.0,24.0272,24.0272,23.9945,23.9945,17900.0
2012-10-12 10:20:00,36.71,36.73,36.69,36.71,9800.0,23.9879,24.001,23.9749,23.9879,9800.0
2012-10-12 10:25:00,36.7,36.73,36.7,36.72,18700.0,23.9814,24.001,23.9814,23.9945,18700.0
2012-10-12 10:30:00,36.72,36.72,36.67,36.68,39000.0,23.9945,23.9945,23.9618,23.9683,39000.0
2012-10-12 10:35:00,36.68,36.69,36.68,36.68,31000.0,23.9683,23.9749,23.9683,23.9683,31000.0
2012-10-12 10:40:00,36.68,36.7,36.67,36.69,16500.0,23.9683,23.9814,23.9618,23.9749,16500.0
2012-10-12 10:45:00,36.69,36.69,36.65,36.65,53500.0,23.9749,23.9749,23.9487,23.9487,53500.0
2012-10-12 10:50:00,36.65,36.67,36.62,36.66,34000.0,23.9487,23.9618,23.9291,23.9553,34000.0
2012-10-12 10:55:00,36.66,36.66,36.59,36.59,38300.0,23.9553,23.9553,23.9095,23.9095,38300.0
2012-10-12 11:00:00,36.6,36.62,36.6,36.61,12200.0,23.9161,23.9291,23.9161,23.9226,12200.0
2012-10-12 11:05:00,36.62,36.65,36.62,36.62,37100.0,23.9291,23.9487,23.9291,23.9291,37100.0
2012-10-12 11:10:00,36.62,36.62,36.56,36.56,35800.0,23.9291,23.9291,23.8899,23.8899,35800.0
2012-10-12 11:15:00,36.57,36.57,36.54,36.54,31700.0,23.8965,23.8965,23.8769,23.8769,31700.0
2012-10-12 11:20:00,36.54,36.56,36.51,36.52,50500.0,23.8769,23.8899,23.8573,23.8638,50500.0
2012-10-12 11:25:00,36.52,36.54,36.51,36.51,17100.0,23.8638,23.8769,23.8573,23.8573,17100.0
2012-10-12 11:30:00,36.51,36.51,36.45,36.46,152800.0,23.8573,23.8573,23.818,23.8246,152800.0
2012-10-12 11:35:00,36.47,36.49,36.45,36.48,32000.0,23.8311,23.8442,23.818,23.8377,32000.0
2012-10-12 11:40:00,36.48,36.5,36.43,36.43,53800.0,23.8377,23.8507,23.805,23.805,53800.0
2012-10-12 11:45:00,36.44,36.49,36.42,36.48,149000.0,23.8115,23.8442,23.7984,23.8377,149000.0
2012-10-12 11:50:00,36.48,36.5,36.47,36.49,21400.0,23.8377,23.8507,23.8311,23.8442,21400.0
2012-10-12 11:55:00,36.48,36.49,36.46,36.47,10400.0,23.8377,23.8442,23.8246,23.8311,10400.0
2012-10-12 12:00:00,36.47,36.48,36.46,36.48,13300.0,23.8311,23.8377,23.8246,23.8377,13300.0
2012-10-12 12:05:00,36.48,36.51,36.47,36.5,22700.0,23.8377,23.8573,23.8311,23.8507,22700.0
2012-10-12 12:10:00,36.51,36.51,36.48,36.48,21000.0,23.8573,23.8573,23.8377,23.8377,21000.0
2012-10-12 12:15:00,36.48,36.48,36.47,36.47,9100.0,23.8377,23.8377,23.8311,23.8311,9100.0
2012-10-12 12:20:00,36.48,36.48,36.46,36.47,13900.0,23.8377,23.8377,23.8246,23.8311,13900.0
2012-10-12 12:25:00,36.47,36.48,36.46,36.48,8000.0,23.8311,23.8377,23.8246,23.8377,8000.0
2012-10-12 12:30:00,36.48,36.5,36.48,36.5,30100.0,23.8377,23.8507,23.8377,23.8507,30100.0
2012-10-12 12:35:00,36.5,36.5,36.49,36.49,34100.0,23.8507,23.8507,23.8442,23.8442,34100.0
2012-10-12 12:40:00,36.5,36.5,36.49,36.49,11500.0,23.8507,23.8507,23.8442,23.8442,11500.0
2012-10-12 12:45:00,36.49,36.49,36.47,36.49,14000.0,23.8442,23.8442,23.8311,23.8442,14000.0
2012-10-12 12:50:00,36.48,36.5,36.48,36.5,62900.0,23.8377,23.8507,23.8377,23.8507,62900.0
2012-10-12 12:55:00,36.51,36.53,36.5,36.52,31800.0,23.8573,23.8703,23.8507,23.8638,31800.0
2012-10-12 13:00:00,36.52,36.54,36.52,36.53,17700.0,23.8638,23.8769,23.8638,23.8703,17700.0
2012-10-12 13:05:00,36.54,36.54,36.53,36.54,6600.0,23.8769,23.8769,23.8703,23.8769,6600.0
2012-10-12 13:10:00,36.54,36.54,36.51,36.53,30500.0,23.8769,23.8769,23.8573,23.8703,30500.0
2012-10-12 13:15:00,36.52,36.54,36.51,36.52,16500.0,23.8638,23.8769,23.8573,23.8638,16500.0
2012-10-12 13:20:00,36.52,36.52,36.5,36.5,4000.0,23.8638,23.8638,23.8507,23.8507,4000.0
2012-10-12 13:25:00,36.51,36.51,36.49,36.5,13100.0,23.8573,23.8573,23.8442,23.8507,13100.0
2012-10-12 13:30:00,36.51,36.51,36.5,36.5,20100.0,23.8573,23.8573,23.8507,23.8507,20100.0
2012-10-12 13:35:00,36.5,36.5,36.47,36.5,44000.0,23.8507,23.8507,23.8311,23.8507,44000.0
2012-10-12 13:40:00,36.5,36.51,36.48,36.48,18200.0,23.8507,23.8573,23.8377,23.8377,18200.0
2012-10-12 13:45:00,36.47,36.49,36.47,36.49,25300.0,23.8311,23.8442,23.8311,23.8442,25300.0
2012-10-12 13:50:00,36.49,36.51,36.49,36.5,14300.0,23.8442,23.8573,23.8442,23.8507,14300.0
2012-10-12 13:55:00,36.5,36.53,36.5,36.53,25600.0,23.8507,23.8703,23.8507,23.8703,25600.0
2012-10-12 14:00:00,36.53,36.54,36.5,36.52,183700.0,23.8703,23.8769,23.8507,23.8638,183700.0
2012-10-12 14:05:00,36.51,36.53,36.51,36.51,38700.0,23.8573,23.8703,23.8573,23.8573,38700.0
2012-10-12 14:10:00,36.51,36.52,36.5,36.51,5000.0,23.8573,23.8638,23.8507,23.8573,5000.0
2012-10-12 14:15:00,36.51,36.51,36.5,36.51,18000.0,23.8573,23.8573,23.8507,23.8573,18000.0
2012-10-12 14:20:00,36.51,36.52,36.5,36.52,16500.0,23.8573,23.8638,23.8507,23.8638,16500.0
2012-10-12 14:25:00,36.52,36.53,36.51,36.53,10400.0,23.8638,23.8703,23.8573,23.8703,10400.0
2012-10-12 14:30:00,36.52,36.53,36.52,36.52,7700.0,23.8638,23.8703,23.8638,23.8638,7700.0
2012-10-12 14:35:00,36.51,36.52,36.51,36.51,14100.0,23.8573,23.8638,23.8573,23.8573,14100.0
2012-10-12 14:40:00,36.51,36.51,36.48,36.5,13000.0,23.8573,23.8573,23.8377,23.8507,13000.0
2012-10-12 14:45:00,36.5,36.5,36.49,36.5,7100.0,23.8507,23.8507,23.8442,23.8507,7100.0
2012-10-12 14:50:00,36.5,36.51,36.49,36.5,26900.0,23.8507,23.8573,23.8442,23.8507,26900.0
2012-10-12 14:55:00,36.5,36.5,36.47,36.48,10100.0,23.8507,23.8507,23.8311,23.8377,10100.0
2012-10-12 15:00:00,36.48,36.48,36.44,36.44,23000.0,23.8377,23.8377,23.8115,23.8115,23000.0
2012-10-12 15:05:00,36.44,36.45,36.43,36.44,34600.0,23.8115,23.818,23.805,23.8115,34600.0
2012-10-12 15:10:00,36.44,36.47,36.43,36.47,38900.0,23.8115,23.8311,23.805,23.8311,38900.0
2012-10-12 15:15:00,36.47,36.51,36.47,36.48,30400.0,23.8311,23.8573,23.8311,23.8377,30400.0
2012-10-12 15:20:00,36.48,36.49,36.47,36.48,10400.0,23.8377,23.8442,23.8311,23.8377,10400.0
2012-10-12 15:25:00,36.48,36.49,36.47,36.48,13000.0,23.8377,23.8442,23.8311,23.8377,13000.0
2012-10-12 15:30:00,36.48,36.48,36.45,36.46,19500.0,23.8377,23.8377,23.818,23.8246,19500.0
2012-10-12 15:35:00,36.45,36.46,36.43,36.44,36000.0,23.818,23.8246,23.805,23.8115,36000.0
2012-10-12 15:40:00,36.43,36.45,36.43,36.44,56800.0,23.805,23.818,23.805,23.8115,56800.0
2012-10-12 15:45:00,36.43,36.46,36.41,36.41,148100.0,23.805,23.8246,23.7919,23.7919,148100.0
2012-10-12 15:50:00,36.42,36.48,36.41,36.47,119500.0,23.7984,23.8377,23.7919,23.8311,119500.0
2012-10-12 15:55:00,36.48,36.51,36.46,36.49,424300.0,23.8377,23.8573,23.8246,23.8442,424300.0
2012-10-15 09:30:00,36.5,36.5,36.43,36.45,98000.0,23.8507,23.8507,23.805,23.818,98000.0
2012-10-15 09:35:00,36.46,36.46,36.37,36.38,30600.0,23.8246,23.8246,23.7658,23.7723,30600.0
2012-10-15 09:40:00,36.39,36.39,36.31,36.38,52000.0,23.7788,23.7788,23.7266,23.7723,52000.0
2012-10-15 09:45:00,36.39,36.42,36.38,36.41,34200.0,23.7788,23.7984,23.7723,23.7919,34200.0
2012-10-15 09:50:00,36.41,36.43,36.39,36.4,43100.0,23.7919,23.805,23.7788,23.7854,43100.0
2012-10-15 09:55:00,36.4,36.45,36.4,36.43,37600.0,23.7854,23.818,23.7854,23.805,37600.0
2012-10-15 10:00:00,36.42,36.45,36.39,36.44,54500.0,23.7984,23.818,23.7788,23.8115,54500.0
2012-10-15 10:05:00,36.45,36.45,36.4,36.41,59500.0,23.818,23.818,23.7854,23.7919,59500.0
2012-10-15 10:10:00,36.41,36.43,36.37,36.4,48200.0,23.7919,23.805,23.7658,23.7854,48200.0
2012-10-15 10:15:00,36.41,36.46,36.41,36.45,43000.0,23.7919,23.8246,23.7919,23.818,43000.0
2012-10-15 10:20:00,36.44,36.48,36.44,36.48,31000.0,23.8115,23.8377,23.8115,23.8377,31000.0
2012-10-15 10:25:00,36.48,36.48,36.43,36.43,41700.0,23.8377,23.8377,23.805,23.805,41700.0
2012-10-15 10:30:00,36.43,36.47,36.42,36.47,42200.0,23.805,23.8311,23.7984,23.8311,42200.0
2012-10-15 10:35:00,36.46,36.47,36.43,36.46,59300.0,23.8246,23.8311,23.805,23.8246,59300.0
2012-10-15 10:40:00,36.46,36.48,36.46,36.47,56000.0,23.8246,23.8377,23.8246,23.8311,56000.0
2012-10-15 10:45:00,36.48,36.49,36.46,36.47,32400.0,23.8377,23.8442,23.8246,23.8311,32400.0
2012-10-15 10:50:00,36.47,36.48,36.46,36.47,22800.0,23.8311,23.8377,23.8246,23.8311,22800.0
2012-10-15 10:55:00,36.47,36.49,36.45,36.48,20500.0,23.8311,23.8442,23.818,23.8377,20500.0
2012-10-15 11:00:00,36.47,36.48,36.47,36.47,30400.0,23.8311,23.8377,23.8311,23.8311,30400.0
2012-10-15 11:05:00,36.47,36.47,36.45,36.47,27800.0,23.8311,23.8311,23.818,23.8311,27800.0
2012-10-15 11:10:00,36.47,36.49,36.47,36.49,64000.0,23.8311,23.8442,23.8311,23.8442,64000.0
2012-10-15 11:15:00,36.49,36.5,36.48,36.48,34000.0,23.8442,23.8507,23.8377,23.8377,34000.0
2012-10-15 11:20:00,36.49,36.52,36.49,36.52,40900.0,23.8442,23.8638,23.8442,23.8638,40900.0
2012-10-15 11:25:00,36.52,36.52,36.5,36.5,40100.0,23.8638,23.8638,23.8507,23.8507,40100.0
2012-10-15 11:30:00,36.51,36.52,36.51,36.52,13300.0,23.8573,23.8638,23.8573,23.8638,13300.0
2012-10-15 11:35:00,36.52,36.55,36.51,36.54,23200.0,23.8638,23.8834,23.8573,23.8769,23200.0
2012-10-15 11:40:00,36.54,36.6,36.54,36.58,34800.0,23.8769,23.9161,23.8769,23.903,34800.0
2012-10-15 11:45:00,36.59,36.6,36.57,36.58,28200.0,23.9095,23.9161,23.8965,23.903,28200.0
2012-10-15 11:50:00,36.58,36.59,36.57,36.57,20600.0,23.903,23.9095,23.8965,23.8965,20600.0
2012-10-15 11:55:00,36.58,36.58,36.57,36.57,21100.0,23.903,23.903,23.8965,23.8965,21100.0
2012-10-15 12:00:00,36.57,36.57,36.54,36.56,372100.0,23.8965,23.8965,23.8769,23.8899,372100.0
2012-10-15 12:05:00,36.57,36.58,36.54,36.55,173200.0,23.8965,23.903,23.8769,23.8834,173200.0
2012-10-15 12:10:00,36.55,36.55,36.54,36.55,14300.0,23.8834,23.8834,23.8769,23.8834,14300.0
2012-10-15 12:15:00,36.55,36.55,36.55,36.55,76300.0,23.8834,23.8834,23.8834,23.8834,76300.0
2012-10-15 12:20:00,36.55,36.56,36.54,36.54,40500.0,23.8834,23.8899,23.8769,23.8769,40500.0
2012-10-15 12:25:00,36.55,36.57,36.55,36.57,330700.0,23.8834,23.8965,23.8834,23.8965,330700.0
2012-10-15 12:30:00,36.57,36.59,36.57,36.59,27500.0,23.8965,23.9095,23.8965,23.9095,27500.0
2012-10-15 12:35:00,36.59,36.59,36.58,36.58,21800.0,23.9095,23.9095,23.903,23.903,21800.0
2012-10-15 12:40:00,36.59,36.6,36.59,36.6,57800.0,23.9095,23.9161,23.9095,23.9161,57800.0
2012-10-15 12:45:00,36.6,36.6,36.59,36.59,62500.0,23.9161,23.9161,23.9095,23.9095,62500.0
2012-10-15 12:50:00,36.59,36.6,36.58,36.59,12500.0,23.9095,23.9161,23.903,23.9095,12500.0
2012-10-15 12:55:00,36.59,36.59,36.58,36.59,25800.0,23.9095,23.9095,23.903,23.9095,25800.0
2012-10-15 13:00:00,36.59,36.61,36.58,36.59,161000.0,23.9095,23.9226,23.903,23.9095,161000.0
2012-10-15 13:05:00,36.6,36.61,36.58,36.59,138100.0,23.9161,23.9226,23.903,23.9095,138100.0
2012-10-15 13:10:00,36.6,36.61,36.58,36.58,159300.0,23.9161,23.9226,23.903,23.903,159300.0
2012-10-15 13:15:00,36.58,36.58,36.57,36.58,47300.0,23.903,23.903,23.8965,23.903,47300.0
2012-10-15 13:20:00,36.58,36.58,36.57,36.57,8800.0,23.903,23.903,23.8965,23.8965,8800.0
2012-10-15 13:25:00,36.58,36.59,36.57,36.59,24800.0,23.903,23.9095,23.8965,23.9095,24800.0
2012-10-15 13:30:00,36.59,36.61,36.59,36.61,33200.0,23.9095,23.9226,23.9095,23.9226,33200.0
2012-10-15 13:35:00,36.61,36.61,36.59,36.59,34400.0,23.9226,23.9226,23.9095,23.9095,34400.0
2012-10-15 13:40:00,36.59,36.59,36.58,36.59,3200.0,23.9095,23.9095,23.903,23.9095,3200.0
2012-10-15 13:45:00,36.59,36.59,36.58,36.59,3000.0,23.9095,23.9095,23.903,23.9095,3000.0
2012-10-15 13:50:00,36.59,36.6,36.58,36.6,16800.0,23.9095,23.9161,23.903,23.9161,16800.0
2012-10-15 13:55:00,36.6,36.61,36.6,36.61,23000.0,23.9161,23.9226,23.9161,23.9226,23000.0
2012-10-15 14:00:00,36.61,36.62,36.6,36.62,25200.0,23.9226,23.9291,23.9161,23.9291,25200.0
2012-10-15 14:05:00,36.61,36.61,36.6,36.61,10900.0,23.9226,23.9226,23.9161,23.9226,10900.0
2012-10-15 14:10:00,36.61,36.61,36.6,36.61,9400.0,23.9226,23.9226,23.9161,23.9226,9400.0
2012-10-15 14:15:00,36.6,36.61,36.59,36.6,21300.0,23.9161,23.9226,23.9095,23.9161,21300.0
2012-10-15 14:20:00,36.6,36.61,36.6,36.6,13100.0,23.9161,23.9226,23.9161,23.9161,13100.0
2012-10-15 14:25:00,36.61,36.62,36.6,36.61,19700.0,23.9226,23.9291,23.9161,23.9226,19700.0
2012-10-15 14:30:00,36.61,36.61,36.59,36.59,15100.0,23.9226,23.9226,23.9095,23.9095,15100.0
2012-10-15 14:35:00,36.59,36.59,36.57,36.58,55000.0,23.9095,23.9095,23.8965,23.903,55000.0
2012-10-15 14:40:00,36.58,36.58,36.56,36.56,16200.0,23.903,23.903,23.8899,23.8899,16200.0
2012-10-15 14:45:00,36.56,36.57,36.55,36.56,5400.0,23.8899,23.8965,23.8834,23.8899,5400.0
2012-10-15 14:50:00,36.56,36.59,36.56,36.58,59500.0,23.8899,23.9095,23.8899,23.903,59500.0
2012-10-15 14:55:00,36.57,36.58,36.56,36.57,63000.0,23.8965,23.903,23.8899,23.8965,63000.0
2012-10-15 15:00:00,36.56,36.6,36.56,36.58,56300.0,23.8899,23.9161,23.8899,23.903,56300.0
2012-10-15 15:05:00,36.58,36.59,36.58,36.58,23900.0,23.903,23.9095,23.903,23.903,23900.0
2012-10-15 15:10:00,36.59,36.61,36.58,36.59,70400.0,23.9095,23.9226,23.903,23.9095,70400.0
2012-10-15 15:15:00,36.59,36.63,36.59,36.63,53800.0,23.9095,23.9357,23.9095,23.9357,53800.0
2012-10-15 15:20:00,36.63,36.63,36.61,36.61,42600.0,23.9357,23.9357,23.9226,23.9226,42600.0
2012-10-15 15:25:00,36.61,36.62,36.6,36.62,29100.0,23.9226,23.9291,23.9161,23.9291,29100.0
2012-10-15 15:30:00,36.61,36.63,36.59,36.6,86500.0,23.9226,23.9357,23.9095,23.9161,86500.0
2012-10-15 15:35:00,36.6,36.61,36.59,36.61,67200.0,23.9161,23.9226,23.9095,23.9226,67200.0
2012-10-15 15:40:00,36.61,36.61,36.59,36.61,58600.0,23.9226,23.9226,23.9095,23.9226,58600.0
2012-10-15 15:45:00,36.61,36.65,36.61,36.64,103200.0,23.9226,23.9487,23.9226,23.9422,103200.0
2012-10-15 15:50:00,36.64,36.66,36.63,36.66,134700.0,23.9422,23.9553,23.9357,23.9553,134700.0
2012-10-15 15:55:00,36.66,36.68,36.65,36.66,438200.0,23.9553,23.9683,23.9487,23.9553,438200.0
2012-10-16 09:30:00,36.71,36.8,36.7,36.77,235300.0,23.9879,24.0468,23.9814,24.0272,235300.0
2012-10-16 09:35:00,36.77,36.81,36.75,36.8,63800.0,24.0272,24.0533,24.0141,24.0468,63800.0
2012-10-16 09:40:00,36.8,36.84,36.79,36.84,118500.0,24.0468,24.0729,24.0402,24.0729,118500.0
2012-10-16 09:45:00,36.84,36.84,36.82,36.83,78400.0,24.0729,24.0729,24.0598,24.0664,78400.0
2012-10-16 09:50:00,36.84,36.86,36.82,36.84,47400.0,24.0729,24.086,24.0598,24.0729,47400.0
2012-10-16 09:55:00,36.85,36.85,36.83,36.85,13600.0,24.0794,24.0794,24.0664,24.0794,13600.0
2012-10-16 10:00:00,36.85,36.88,36.84,36.86,22600.0,24.0794,24.099,24.0729,24.086,22600.0
2012-10-16 10:05:00,36.86,36.88,36.86,36.87,26000.0,24.086,24.099,24.086,24.0925,26000.0
2012-10-16 10:10:00,36.87,36.88,36.86,36.86,62700.0,24.0925,24.099,24.086,24.086,62700.0
2012-10-16 10:15:00,36.87,36.87,36.77,36.77,82200.0,24.0925,24.0925,24.0272,24.0272,82200.0
2012-10-16 10:20:00,36.77,36.82,36.77,36.81,59500.0,24.0272,24.0598,24.0272,24.0533,59500.0
2012-10-16 10:25:00,36.81,36.82,36.8,36.82,28300.0,24.0533,24.0598,24.0468,24.0598,28300.0
2012-10-16 10:30:00,36.82,36.85,36.82,36.85,23100.0,24.0598,24.0794,24.0598,24.0794,23100.0
2012-10-16 10:35:00,36.84,36.87,36.84,36.87,20300.0,24.0729,24.0925,24.0729,24.0925,20300.0
2012-10-16 10:40:00,36.86,36.86,36.84,36.84,103900.0,24.086,24.086,24.0729,24.0729,103900.0
2012-10-16 10:45:00,36.83,36.85,36.83,36.84,68300.0,24.0664,24.0794,24.0664,24.0729,68300.0
2012-10-16 10:50:00,36.83,36.83,36.78,36.79,32700.0,24.0664,24.0664,24.0337,24.0402,32700.0
2012-10-16 10:55:00,36.79,36.83,36.78,36.81,50000.0,24.0402,24.0664,24.0337,24.0533,50000.0
2012-10-16 11:00:00,36.82,36.82,36.79,36.79,251200.0,24.0598,24.0598,24.0402,24.0402,251200.0
2012-10-16 11:05:00,36.79,36.8,36.78,36.8,30600.0,24.0402,24.0468,24.0337,24.0468,30600.0
2012-10-16 11:10:00,36.8,36.8,36.76,36.77,17600.0,24.0468,24.0468,24.0206,24.0272,17600.0
2012-10-16 11:15:00,36.77,36.78,36.75,36.77,37400.0,24.0272,24.0337,24.0141,24.0272,37400.0
2012-10-16 11:20:00,36.76,36.76,36.75,36.75,45600.0,24.0206,24.0206,24.0141,24.0141,45600.0
2012-10-16 11:25:00,36.76,36.79,36.75,36.75,61800.0,24.0206,24.0402,24.0141,24.0141,61800.0
2012-10-16 11:30:00,36.75,36.75,36.71,36.71,209900.0,24.0141,24.0141,23.9879,23.9879,209900.0
2012-10-16 11:35:00,36.72,36.73,36.7,36.71,19400.0,23.9945,24.001,23.9814,23.9879,19400.0
2012-10-16 11:40:00,36.7,36.71,36.67,36.67,152500.0,23.9814,23.9879,23.9618,23.9618,152500.0
2012-10-16 11:45:00,36.66,36.69,36.66,36.66,45000.0,23.9553,23.9749,23.9553,23.9553,45000.0
2012-10-16 11:50:00,36.67,36.7,36.67,36.7,142300.0,23.9618,23.9814,23.9618,23.9814,142300.0
2012-10-16 11:55:00,36.7,36.71,36.69,36.7,14800.0,23.9814,23.9879,23.9749,23.9814,14800.0
2012-10-16 12:00:00,36.71,36.71,36.7,36.7,15700.0,23.9879,23.9879,23.9814,23.9814,15700.0
2012-10-16 12:05:00,36.71,36.71,36.69,36.7,125100.0,23.9879,23.9879,23.9749,23.9814,125100.0
2012-10-16 12:10:00,36.7,36.71,36.7,36.71,34400.0,23.9814,23.9879,23.9814,23.9879,34400.0
2012-10-16 12:15:00,36.71,36.71,36.69,36.7,29800.0,23.9879,23.9879,23.9749,23.9814,29800.0
2012-10-16 12:20:00,36.7,36.71,36.7,36.71,11200.0,23.9814,23.9879,23.9814,23.9879,11200.0
2012-10-16 12:25:00,36.71,36.71,36.7,36.71,2900.0,23.9879,23.9879,23.9814,23.9879,2900.0
2012-10-16 12:30:00,36.71,36.72,36.7,36.72,7700.0,23.9879,23.9945,23.9814,23.9945,7700.0
2012-10-16 12:35:00,36.72,36.72,36.69,36.7,25800.0,23.9945,23.9945,23.9749,23.9814,25800.0
2012-10-16 12:40:00,36.7,36.72,36.7,36.72,25400.0,23.9814,23.9945,23.9814,23.9945,25400.0
2012-10-16 12:45:00,36.71,36.72,36.7,36.7,56500.0,23.9879,23.9945,23.9814,23.9814,56500.0
2012-10-16 12:50:00,36.7,36.73,36.7,36.73,24400.0,23.9814,24.001,23.9814,24.001,24400.0
2012-10-16 12:55:00,36.73,36.73,36.7,36.7,5800.0,24.001,24.001,23.9814,23.9814,5800.0
2012-10-16 13:00:00,36.7,36.7,36.69,36.7,156900.0,23.9814,23.9814,23.9749,23.9814,156900.0
2012-10-16 13:05:00,36.7,36.7,36.7,36.7,20500.0,23.9814,23.9814,23.9814,23.9814,20500.0
2012-10-16 13:10:00,36.7,36.7,36.69,36.7,3100.0,23.9814,23.9814,23.9749,23.9814,3100.0
2012-10-16 13:15:00,36.69,36.7,36.69,36.7,151200.0,23.9749,23.9814,23.9749,23.9814,151200.0
2012-10-16 13:20:00,36.7,36.7,36.67,36.69,255200.0,23.9814,23.9814,23.9618,23.9749,255200.0
2012-10-16 13:25:00,36.69,36.7,36.69,36.69,7700.0,23.9749,23.9814,23.9749,23.9749,7700.0
2012-10-16 13:30:00,36.7,36.7,36.69,36.7,22200.0,23.9814,23.9814,23.9749,23.9814,22200.0
2012-10-16 13:35:00,36.7,36.71,36.69,36.7,56100.0,23.9814,23.9879,23.9749,23.9814,56100.0
2012-10-16 13:40:00,36.7,36.7,36.68,36.68,25100.0,23.9814,23.9814,23.9683,23.9683,25100.0
2012-10-16 13:45:00,36.68,36.68,36.67,36.67,41100.0,23.9683,23.9683,23.9618,23.9618,41100.0
2012-10-16 13:50:00,36.68,36.7,36.67,36.7,76300.0,23.9683,23.9814,23.9618,23.9814,76300.0
2012-10-16 13:55:00,36.7,36.7,36.69,36.69,132500.0,23.9814,23.9814,23.9749,23.9749,132500.0
2012-10-16 14:00:00,36.7,36.71,36.69,36.7,48800.0,23.9814,23.9879,23.9749,23.9814,48800.0
2012-10-16 14:05:00,36.7,36.71,36.68,36.69,65100.0,23.9814,23.9879,23.9683,23.9749,65100.0
2012-10-16 14:10:00,36.69,36.69,36.66,36.68,50300.0,23.9749,23.9749,23.9553,23.9683,50300.0
2012-10-16 14:15:00,36.68,36.68,36.67,36.68,6400.0,23.9683,23.9683,23.9618,23.9683,6400.0
2012-10-16 14:20:00,36.67,36.68,36.66,36.67,19100.0,23.9618,23.9683,23.9553,23.9618,19100.0
2012-10-16 14:25:00,36.66,36.69,36.66,36.69,71800.0,23.9553,23.9749,23.9553,23.9749,71800.0
2012-10-16 14:30:00,36.69,36.7,36.69,36.69,21600.0,23.9749,23.9814,23.9749,23.9749,21600.0
2012-10-16 14:35:00,36.68,36.69,36.65,36.65,104600.0,23.9683,23.9749,23.9487,23.9487,104600.0
2012-10-16 14:40:00,36.66,36.68,36.65,36.67,61700.0,23.9553,23.9683,23.9487,23.9618,61700.0
2012-10-16 14:45:00,36.67,36.69,36.67,36.68,23300.0,23.9618,23.9749,23.9618,23.9683,23300.0
2012-10-16 14:50:00,36.69,36.69,36.68,36.68,76800.0,23.9749,23.9749,23.9683,23.9683,76800.0
2012-10-16 14:55:00,36.67,36.71,36.67,36.71,59300.0,23.9618,23.9879,23.9618,23.9879,59300.0
2012-10-16 15:00:00,36.71,36.72,36.7,36.7,29600.0,23.9879,23.9945,23.9814,23.9814,29600.0
2012-10-16 15:05:00,36.7,36.71,36.69,36.71,48700.0,23.9814,23.9879,23.9749,23.9879,48700.0
2012-10-16 15:10:00,36.7,36.7,36.66,36.66,235100.0,23.9814,23.9814,23.9553,23.9553,235100.0
2012-10-16 15:15:00,36.66,36.71,36.66,36.7,487700.0,23.9553,23.9879,23.9553,23.9814,487700.0
2012-10-16 15:20:00,36.69,36.7,36.67,36.68,91900.0,23.9749,23.9814,23.9618,23.9683,91900.0
2012-10-16 15:25:00,36.68,36.7,36.67,36.69,87600.0,23.9683,23.9814,23.9618,23.9749,87600.0
2012-10-16 15:30:00,36.7,36.73,36.69,36.73,283900.0,23.9814,24.001,23.9749,24.001,283900.0
2012-10-16 15:35:00,36.72,36.74,36.72,36.74,105400.0,23.9945,24.0075,23.9945,24.0075,105400.0
2012-10-16 15:40:00,36.73,36.76,36.73,36.75,109900.0,24.001,24.0206,24.001,24.0141,109900.0
2012-10-16 15:45:00,36.75,36.78,36.75,36.78,539400.0,24.0141,24.0337,24.0141,24.0337,539400.0
2012-10-16 15:50:00,36.77,36.78,36.77,36.77,200100.0,24.0272,24.0337,24.0272,24.0272,200100.0
2012-10-16 15:55:00,36.77,36.79,36.77,36.77,645800.0,24.0272,24.0402,24.0272,24.0272,645800.0
2012-10-17 09:30:00,36.88,36.95,36.8,36.94,109300.0,24.099,24.1448,24.0468,24.1382,109300.0
2012-10-17 09:35:00,36.94,36.98,36.93,36.97,98400.0,24.1382,24.1644,24.1317,24.1578,98400.0
2012-10-17 09:40:00,36.96,36.98,36.93,36.95,136400.0,24.1513,24.1644,24.1317,24.1448,136400.0
2012-10-17 09:45:00,36.95,36.95,36.93,36.93,119800.0,24.1448,24.1448,24.1317,24.1317,119800.0
2012-10-17 09:50:00,36.93,36.95,36.92,36.95,93700.0,24.1317,24.1448,24.1252,24.1448,93700.0
2012-10-17 09:55:00,36.95,36.96,36.95,36.95,56100.0,24.1448,24.1513,24.1448,24.1448,56100.0
2012-10-17 10:00:00,36.95,36.98,36.94,36.97,35100.0,24.1448,24.1644,24.1382,24.1578,35100.0
2012-10-17 10:05:00,36.97,37.0,36.97,37.0,75300.0,24.1578,24.1774,24.1578,24.1774,75300.0
2012-10-17 10:10:00,36.99,37.0,36.98,36.98,44400.0,24.1709,24.1774,24.1644,24.1644,44400.0
2012-10-17 10:15:00,36.98,37.04,36.97,37.04,119400.0,24.1644,24.2036,24.1578,24.2036,119400.0
2012-10-17 10:20:00,37.05,37.07,37.04,37.07,54500.0,24.2101,24.2232,24.2036,24.2232,54500.0
2012-10-17 10:25:00,37.07,37.08,37.05,37.06,96500.0,24.2232,24.2297,24.2101,24.2166,96500.0
2012-10-17 10:30:00,37.07,37.08,37.05,37.06,165700.0,24.2232,24.2297,24.2101,24.2166,165700.0
2012-10-17 10:35:00,37.06,37.07,37.05,37.07,85500.0,24.2166,24.2232,24.2101,24.2232,85500.0
2012-10-17 10:40:00,37.07,37.08,37.06,37.08,91500.0,24.2232,24.2297,24.2166,24.2297,91500.0
2012-10-17 10:45:00,37.08,37.09,37.06,37.09,50900.0,24.2297,24.2363,24.2166,24.2363,50900.0
2012-10-17 10:50:00,37.09,37.09,37.05,37.05,46100.0,24.2363,24.2363,24.2101,24.2101,46100.0
2012-10-17 10:55:00,37.06,37.06,37.04,37.04,31500.0,24.2166,24.2166,24.2036,24.2036,31500.0
2012-10-17 11:00:00,37.04,37.05,37.03,37.04,41100.0,24.2036,24.2101,24.197,24.2036,41100.0
2012-10-17 11:05:00,37.04,37.06,37.04,37.04,96900.0,24.2036,24.2166,24.2036,24.2036,96900.0
2012-10-17 11:10:00,37.03,37.05,37.02,37.05,220400.0,24.197,24.2101,24.1905,24.2101,220400.0
2012-10-17 11:15:00,37.05,37.05,37.03,37.03,27700.0,24.2101,24.2101,24.197,24.197,27700.0
2012-10-17 11:20:00,37.03,37.05,37.03,37.05,20100.0,24.197,24.2101,24.197,24.2101,20100.0
2012-10-17 11:25:00,37.04,37.07,37.04,37.06,34300.0,24.2036,24.2232,24.2036,24.2166,34300.0
2012-10-17 11:30:00,37.07,37.07,37.05,37.06,16700.0,24.2232,24.2232,24.2101,24.2166,16700.0
2012-10-17 11:35:00,37.07,37.08,37.06,37.08,12100.0,24.2232,24.2297,24.2166,24.2297,12100.0
2012-10-17 11:40:00,37.08,37.08,37.07,37.08,13600.0,24.2297,24.2297,24.2232,24.2297,13600.0
2012-10-17 11:45:00,37.08,37.09,37.07,37.09,35800.0,24.2297,24.2363,24.2232,24.2363,35800.0
2012-10-17 11:50:00,37.09,37.1,37.09,37.1,74000.0,24.2363,24.2428,24.2363,24.2428,74000.0
2012-10-17 11:55:00,37.1,37.11,37.09,37.11,34000.0,24.2428,24.2493,24.2363,24.2493,34000.0
2012-10-17 12:00:00,37.1,37.14,37.1,37.14,235400.0,24.2428,24.2689,24.2428,24.2689,235400.0
2012-10-17 12:05:00,37.14,37.16,37.14,37.16,166800.0,24.2689,24.282,24.2689,24.282,166800.0
2012-10-17 12:10:00,37.16,37.17,37.16,37.17,2600.0,24.282,24.2885,24.282,24.2885,2600.0
2012-10-17 12:15:00,37.16,37.18,37.15,37.17,318500.0,24.282,24.2951,24.2755,24.2885,318500.0
2012-10-17 12:20:00,37.17,37.17,37.14,37.17,1519100.0,24.2885,24.2885,24.2689,24.2885,1519100.0
2012-10-17 12:25:00,37.16,37.19,37.16,37.18,184200.0,24.282,24.3016,24.282,24.2951,184200.0
2012-10-17 12:30:00,37.18,37.19,37.17,37.19,74800.0,24.2951,24.3016,24.2885,24.3016,74800.0
2012-10-17 12:35:00,37.19,37.2,37.18,37.19,69300.0,24.3016,24.3081,24.2951,24.3016,69300.0
2012-10-17 12:40:00,37.19,37.2,37.18,37.19,19800.0,24.3016,24.3081,24.2951,24.3016,19800.0
2012-10-17 12:45:00,37.19,37.21,37.19,37.21,9900.0,24.3016,24.3147,24.3016,24.3147,9900.0
2012-10-17 12:50:00,37.21,37.22,37.2,37.2,19900.0,24.3147,24.3212,24.3081,24.3081,19900.0
2012-10-17 12:55:00,37.2,37.23,37.2,37.21,38500.0,24.3081,24.3277,24.3081,24.3147,38500.0
2012-10-17 13:00:00,37.22,37.23,37.21,37.22,19200.0,24.3212,24.3277,24.3147,24.3212,19200.0
2012-10-17 13:05:00,37.23,37.24,37.22,37.23,7400.0,24.3277,24.3343,24.3212,24.3277,7400.0
2012-10-17 13:10:00,37.24,37.24,37.22,37.23,30900.0,24.3343,24.3343,24.3212,24.3277,30900.0
2012-10-17 13:15:00,37.23,37.24,37.23,37.24,39400.0,24.3277,24.3343,24.3277,24.3343,39400.0
2012-10-17 13:20:00,37.23,37.26,37.23,37.26,39900.0,24.3277,24.3473,24.3277,24.3473,39900.0
2012-10-17 13:25:00,37.25,37.27,37.25,37.26,34400.0,24.3408,24.3539,24.3408,24.3473,34400.0
2012-10-17 13:30:00,37.26,37.27,37.25,37.26,45700.0,24.3473,24.3539,24.3408,24.3473,45700.0
2012-10-17 13:35:00,37.26,37.26,37.25,37.26,55300.0,24.3473,24.3473,24.3408,24.3473,55300.0
2012-10-17 13:40:00,37.26,37.26,37.23,37.24,96900.0,24.3473,24.3473,24.3277,24.3343,96900.0
2012-10-17 13:45:00,37.24,37.25,37.21,37.23,61100.0,24.3343,24.3408,24.3147,24.3277,61100.0
2012-10-17 13:50:00,37.23,37.25,37.23,37.25,8100.0,24.3277,24.3408,24.3277,24.3408,8100.0
2012-10-17 13:55:00,37.25,37.27,37.24,37.27,12500.0,24.3408,24.3539,24.3343,24.3539,12500.0
2012-10-17 14:00:00,37.26,37.27,37.25,37.26,47000.0,24.3473,24.3539,24.3408,24.3473,47000.0
2012-10-17 14:05:00,37.26,37.26,37.24,37.25,28200.0,24.3473,24.3473,24.3343,24.3408,28200.0
2012-10-17 14:10:00,37.24,37.28,37.24,37.25,95500.0,24.3343,24.3604,24.3343,24.3408,95500.0
2012-10-17 14:15:00,37.26,37.27,37.25,37.25,90800.0,24.3473,24.3539,24.3408,24.3408,90800.0
2012-10-17 14:20:00,37.26,37.29,37.26,37.28,18600.0,24.3473,24.3669,24.3473,24.3604,18600.0
2012-10-17 14:25:00,37.28,37.29,37.27,37.28,67600.0,24.3604,24.3669,24.3539,24.3604,67600.0
2012-10-17 14:30:00,37.28,37.28,37.27,37.27,8000.0,24.3604,24.3604,24.3539,24.3539,8000.0
2012-10-17 14:35:00,37.27,37.29,37.27,37.29,21200.0,24.3539,24.3669,24.3539,24.3669,21200.0
2012-10-17 14:40:00,37.28,37.29,37.27,37.28,32300.0,24.3604,24.3669,24.3539,24.3604,32300.0
2012-10-17 14:45:00,37.28,37.29,37.28,37.28,56000.0,24.3604,24.3669,24.3604,24.3604,56000.0
2012-10-17 14:50:00,37.28,37.28,37.27,37.28,28200.0,24.3604,24.3604,24.3539,24.3604,28200.0
2012-10-17 14:55:00,37.27,37.29,37.27,37.28,47500.0,24.3539,24.3669,24.3539,24.3604,47500.0
2012-10-17 15:00:00,37.28,37.29,37.26,37.26,47000.0,24.3604,24.3669,24.3473,24.3473,47000.0
2012-10-17 15:05:00,37.26,37.28,37.26,37.28,64200.0,24.3473,24.3604,24.3473,24.3604,64200.0
2012-10-17 15:10:00,37.28,37.29,37.27,37.27,28200.0,24.3604,24.3669,24.3539,24.3539,28200.0
2012-10-17 15:15:00,37.27,37.29,37.27,37.28,55100.0,24.3539,24.3669,24.3539,24.3604,55100.0
2012-10-17 15:20:00,37.28,37.29,37.26,37.27,166800.0,24.3604,24.3669,24.3473,24.3539,166800.0
2012-10-17 15:25:00,37.27,37.27,37.25,37.27,35200.0,24.3539,24.3539,24.3408,24.3539,35200.0
2012-10-17 15:30:00,37.26,37.27,37.26,37.26,39800.0,24.3473,24.3539,24.3473,24.3473,39800.0
2012-10-17 15:35:00,37.26,37.27,37.26,37.27,83300.0,24.3473,24.3539,24.3473,24.3539,83300.0
2012-10-17 15:40:00,37.26,37.26,37.24,37.26,61600.0,24.3473,24.3473,24.3343,24.3473,61600.0
2012-10-17 15:45:00,37.26,37.26,37.22,37.23,105400.0,24.3473,24.3473,24.3212,24.3277,105400.0
2012-10-17 15:50:00,37.23,37.24,37.22,37.23,157200.0,24.3277,24.3343,24.3212,24.3277,157200.0
2012-10-17 15:55:00,37.24,37.25,37.23,37.24,741100.0,24.3343,24.3408,24.3277,24.3343,741100.0
2012-10-18 09:30:00,37.25,37.29,37.23,37.28,42300.0,24.3408,24.3669,24.3277,24.3604,42300.0
2012-10-18 09:35:00,37.28,37.28,37.22,37.23,54800.0,24.3604,24.3604,24.3212,24.3277,54800.0
2012-10-18 09:40:00,37.22,37.25,37.2,37.23,44100.0,24.3212,24.3408,24.3081,24.3277,44100.0
2012-10-18 09:45:00,37.23,37.23,37.2,37.2,40400.0,24.3277,24.3277,24.3081,24.3081,40400.0
2012-10-18 09:50:00,37.21,37.21,37.15,37.17,32100.0,24.3147,24.3147,24.2755,24.2885,32100.0
2012-10-18 09:55:00,37.17,37.21,37.16,37.21,26700.0,24.2885,24.3147,24.282,24.3147,26700.0
2012-10-18 10:00:00,37.22,37.28,37.22,37.26,122900.0,24.3212,24.3604,24.3212,24.3473,122900.0
2012-10-18 10:05:00,37.26,37.27,37.25,37.27,26800.0,24.3473,24.3539,24.3408,24.3539,26800.0
2012-10-18 10:10:00,37.28,37.3,37.26,37.26,112700.0,24.3604,24.3735,24.3473,24.3473,112700.0
2012-10-18 10:15:00,37.27,37.3,37.26,37.28,103100.0,24.3539,24.3735,24.3473,24.3604,103100.0
2012-10-18 10:20:00,37.27,37.29,37.27,37.29,32300.0,24.3539,24.3669,24.3539,24.3669,32300.0
2012-10-18 10:25:00,37.28,37.29,37.25,37.27,61800.0,24.3604,24.3669,24.3408,24.3539,61800.0
2012-10-18 10:30:00,37.27,37.3,37.27,37.3,61900.0,24.3539,24.3735,24.3539,24.3735,61900.0
2012-10-18 10:35:00,37.3,37.32,37.3,37.3,156700.0,24.3735,24.3865,24.3735,24.3735,156700.0
2012-10-18 10:40:00,37.3,37.3,37.28,37.28,16800.0,24.3735,24.3735,24.3604,24.3604,16800.0
2012-10-18 10:45:00,37.28,37.29,37.25,37.29,69600.0,24.3604,24.3669,24.3408,24.3669,69600.0
2012-10-18 10:50:00,37.28,37.3,37.27,37.28,36100.0,24.3604,24.3735,24.3539,24.3604,36100.0
2012-10-18 10:55:00,37.28,37.31,37.27,37.29,51200.0,24.3604,24.38,24.3539,24.3669,51200.0
2012-10-18 11:00:00,37.29,37.32,37.28,37.32,75800.0,24.3669,24.3865,24.3604,24.3865,75800.0
2012-10-18 11:05:00,37.32,37.32,37.3,37.3,51800.0,24.3865,24.3865,24.3735,24.3735,51800.0
2012-10-18 11:10:00,37.31,37.32,37.3,37.32,60600.0,24.38,24.3865,24.3735,24.3865,60600.0
2012-10-18 11:15:00,37.32,37.33,37.31,37.32,72700.0,24.3865,24.3931,24.38,24.3865,72700.0
2012-10-18 11:20:00,37.32,37.32,37.3,37.32,48800.0,24.3865,24.3865,24.3735,24.3865,48800.0
2012-10-18 11:25:00,37.32,37.33,37.3,37.33,58400.0,24.3865,24.3931,24.3735,24.3931,58400.0
2012-10-18 11:30:00,37.33,37.34,37.32,37.33,36500.0,24.3931,24.3996,24.3865,24.3931,36500.0
2012-10-18 11:35:00,37.32,37.34,37.32,37.34,43100.0,24.3865,24.3996,24.3865,24.3996,43100.0
2012-10-18 11:40:00,37.34,37.34,37.33,37.33,28200.0,24.3996,24.3996,24.3931,24.3931,28200.0
2012-10-18 11:45:00,37.33,37.34,37.32,37.33,64100.0,24.3931,24.3996,24.3865,24.3931,64100.0
2012-10-18 11:50:00,37.33,37.33,37.32,37.33,39700.0,24.3931,24.3931,24.3865,24.3931,39700.0
2012-10-18 11:55:00,37.33,37.36,37.32,37.34,162400.0,24.3931,24.4127,24.3865,24.3996,162400.0
2012-10-18 12:00:00,37.34,37.36,37.34,37.36,57000.0,24.3996,24.4127,24.3996,24.4127,57000.0
2012-10-18 12:05:00,37.35,37.36,37.34,37.36,38800.0,24.4061,24.4127,24.3996,24.4127,38800.0
2012-10-18 12:10:00,37.36,37.36,37.35,37.36,61100.0,24.4127,24.4127,24.4061,24.4127,61100.0
2012-10-18 12:15:00,37.36,37.36,37.33,37.33,46000.0,24.4127,24.4127,24.3931,24.3931,46000.0
2012-10-18 12:20:00,37.34,37.35,37.33,37.34,51900.0,24.3996,24.4061,24.3931,24.3996,51900.0
2012-10-18 12:25:00,37.34,37.35,37.34,37.35,7900.0,24.3996,24.4061,24.3996,24.4061,7900.0
2012-10-18 12:30:00,37.35,37.37,37.34,37.34,251900.0,24.4061,24.4192,24.3996,24.3996,251900.0
2012-10-18 12:35:00,37.34,37.36,37.33,37.35,400900.0,24.3996,24.4127,24.3931,24.4061,400900.0
2012-10-18 12:40:00,37.35,37.36,37.34,37.34,78500.0,24.4061,24.4127,24.3996,24.3996,78500.0
2012-10-18 12:45:00,37.35,37.36,37.34,37.34,39700.0,24.4061,24.4127,24.3996,24.3996,39700.0
2012-10-18 12:50:00,37.34,37.37,37.34,37.36,54600.0,24.3996,24.4192,24.3996,24.4127,54600.0
2012-10-18 12:55:00,37.36,37.36,37.34,37.35,11200.0,24.4127,24.4127,24.3996,24.4061,11200.0
2012-10-18 13:00:00,37.35,37.38,37.35,37.36,58000.0,24.4061,24.4258,24.4061,24.4127,58000.0
2012-10-18 13:05:00,37.37,37.38,37.34,37.34,47900.0,24.4192,24.4258,24.3996,24.3996,47900.0
2012-10-18 13:10:00,37.35,37.37,37.34,37.34,16500.0,24.4061,24.4192,24.3996,24.3996,16500.0
2012-10-18 13:15:00,37.34,37.34,37.33,37.34,8300.0,24.3996,24.3996,24.3931,24.3996,8300.0
2012-10-18 13:20:00,37.35,37.36,37.33,37.33,14100.0,24.4061,24.4127,24.3931,24.3931,14100.0
2012-10-18 13:25:00,37.34,37.35,37.33,37.34,17800.0,24.3996,24.4061,24.3931,24.3996,17800.0
2012-10-18 13:30:00,37.34,37.34,37.33,37.33,4700.0,24.3996,24.3996,24.3931,24.3931,4700.0
2012-10-18 13:35:00,37.33,37.33,37.31,37.31,28800.0,24.3931,24.3931,24.38,24.38,28800.0
2012-10-18 13:40:00,37.32,37.32,37.3,37.3,14000.0,24.3865,24.3865,24.3735,24.3735,14000.0
2012-10-18 13:45:00,37.31,37.32,37.31,37.31,15700.0,24.38,24.3865,24.38,24.38,15700.0
2012-10-18 13:50:00,37.31,37.32,37.3,37.3,9600.0,24.38,24.3865,24.3735,24.3735,9600.0
2012-10-18 13:55:00,37.31,37.33,37.3,37.32,24900.0,24.38,24.3931,24.3735,24.3865,24900.0
2012-10-18 14:00:00,37.32,37.36,37.32,37.36,18000.0,24.3865,24.4127,24.3865,24.4127,18000.0
2012-10-18 14:05:00,37.36,37.37,37.33,37.34,62300.0,24.4127,24.4192,24.3931,24.3996,62300.0
2012-10-18 14:10:00,37.35,37.36,37.34,37.35,9600.0,24.4061,24.4127,24.3996,24.4061,9600.0
2012-10-18 14:15:00,37.35,37.36,37.35,37.35,10500.0,24.4061,24.4127,24.4061,24.4061,10500.0
2012-10-18 14:20:00,37.35,37.36,37.34,37.36,33600.0,24.4061,24.4127,24.3996,24.4127,33600.0
2012-10-18 14:25:00,37.35,37.36,37.33,37.35,32900.0,24.4061,24.4127,24.3931,24.4061,32900.0
2012-10-18 14:30:00,37.34,37.34,37.33,37.33,10900.0,24.3996,24.3996,24.3931,24.3931,10900.0
2012-10-18 14:35:00,37.33,37.34,37.3,37.3,98700.0,24.3931,24.3996,24.3735,24.3735,98700.0
2012-10-18 14:40:00,37.3,37.31,37.29,37.29,50700.0,24.3735,24.38,24.3669,24.3669,50700.0
2012-10-18 14:45:00,37.3,37.35,37.29,37.33,46200.0,24.3735,24.4061,24.3669,24.3931,46200.0
2012-10-18 14:50:00,37.34,37.36,37.33,37.35,21100.0,24.3996,24.4127,24.3931,24.4061,21100.0
2012-10-18 14:55:00,37.35,37.37,37.34,37.35,162600.0,24.4061,24.4192,24.3996,24.4061,162600.0
2012-10-18 15:00:00,37.35,37.36,37.33,37.34,84400.0,24.4061,24.4127,24.3931,24.3996,84400.0
2012-10-18 15:05:00,37.34,37.38,37.32,37.38,64000.0,24.3996,24.4258,24.3865,24.4258,64000.0
2012-10-18 15:10:00,37.38,37.39,37.36,37.36,162300.0,24.4258,24.4323,24.4127,24.4127,162300.0
2012-10-18 15:15:00,37.36,37.38,37.35,37.36,59800.0,24.4127,24.4258,24.4061,24.4127,59800.0
2012-10-18 15:20:00,37.36,37.38,37.36,37.37,76500.0,24.4127,24.4258,24.4127,24.4192,76500.0
2012-10-18 15:25:00,37.37,37.39,37.36,37.38,63800.0,24.4192,24.4323,24.4127,24.4258,63800.0
2012-10-18 15:30:00,37.38,37.38,37.37,37.38,29700.0,24.4258,24.4258,24.4192,24.4258,29700.0
2012-10-18 15:35:00,37.38,37.39,37.37,37.38,86000.0,24.4258,24.4323,24.4192,24.4258,86000.0
2012-10-18 15:40:00,37.39,37.42,37.38,37.41,125700.0,24.4323,24.4519,24.4258,24.4454,125700.0
2012-10-18 15:45:00,37.41,37.42,37.4,37.41,118900.0,24.4454,24.4519,24.4388,24.4454,118900.0
2012-10-18 15:50:00,37.42,37.42,37.41,37.42,76200.0,24.4519,24.4519,24.4454,24.4519,76200.0
2012-10-18 15:55:00,37.42,37.42,37.4,37.41,647100.0,24.4519,24.4519,24.4388,24.4454,647100.0
2012-10-19 09:30:00,37.37,37.42,37.29,37.32,54500.0,24.4192,24.4519,24.3669,24.3865,54500.0
2012-10-19 09:35:00,37.32,37.41,37.32,37.4,76400.0,24.3865,24.4454,24.3865,24.4388,76400.0
2012-10-19 09:40:00,37.4,37.43,37.37,37.4,135900.0,24.4388,24.4584,24.4192,24.4388,135900.0
2012-10-19 09:45:00,37.4,37.43,37.38,37.39,82400.0,24.4388,24.4584,24.4258,24.4323,82400.0
2012-10-19 09:50:00,37.38,37.4,37.38,37.39,69000.0,24.4258,24.4388,24.4258,24.4323,69000.0
2012-10-19 09:55:00,37.39,37.4,37.37,37.37,121700.0,24.4323,24.4388,24.4192,24.4192,121700.0
2012-10-19 10:00:00,37.36,37.41,37.35,37.39,95100.0,24.4127,24.4454,24.4061,24.4323,95100.0
2012-10-19 10:05:00,37.39,37.44,37.38,37.42,67300.0,24.4323,24.465,24.4258,24.4519,67300.0
2012-10-19 10:10:00,37.42,37.43,37.38,37.4,28300.0,24.4519,24.4584,24.4258,24.4388,28300.0
2012-10-19 10:15:00,37.41,37.41,37.37,37.37,32500.0,24.4454,24.4454,24.4192,24.4192,32500.0
2012-10-19 10:20:00,37.37,37.39,37.37,37.39,25300.0,24.4192,24.4323,24.4192,24.4323,25300.0
2012-10-19 10:25:00,37.38,37.41,37.37,37.4,53600.0,24.4258,24.4454,24.4192,24.4388,53600.0
2012-10-19 10:30:00,37.39,37.41,37.39,37.4,25100.0,24.4323,24.4454,24.4323,24.4388,25100.0
2012-10-19 10:35:00,37.4,37.4,37.38,37.39,25900.0,24.4388,24.4388,24.4258,24.4323,25900.0
2012-10-19 10:40:00,37.38,37.4,37.37,37.4,49400.0,24.4258,24.4388,24.4192,24.4388,49400.0
2012-10-19 10:45:00,37.39,37.41,37.38,37.4,35200.0,24.4323,24.4454,24.4258,24.4388,35200.0
2012-10-19 10:50:00,37.4,37.43,37.39,37.43,69000.0,24.4388,24.4584,24.4323,24.4584,69000.0
2012-10-19 10:55:00,37.43,37.44,37.4,37.4,69300.0,24.4584,24.465,24.4388,24.4388,69300.0
2012-10-19 11:00:00,37.41,37.42,37.4,37.4,26800.0,24.4454,24.4519,24.4388,24.4388,26800.0
2012-10-19 11:05:00,37.41,37.42,37.39,37.39,22900.0,24.4454,24.4519,24.4323,24.4323,22900.0
2012-10-19 11:10:00,37.39,37.39,37.35,37.36,52300.0,24.4323,24.4323,24.4061,24.4127,52300.0
2012-10-19 11:15:00,37.36,37.38,37.35,37.35,55200.0,24.4127,24.4258,24.4061,24.4061,55200.0
2012-10-19 11:20:00,37.35,37.35,37.32,37.33,21300.0,24.4061,24.4061,24.3865,24.3931,21300.0
2012-10-19 11:25:00,37.34,37.38,37.34,37.36,324400.0,24.3996,24.4258,24.3996,24.4127,324400.0
2012-10-19 11:30:00,37.36,37.37,37.35,37.37,22200.0,24.4127,24.4192,24.4061,24.4192,22200.0
2012-10-19 11:35:00,37.37,37.37,37.35,37.36,85000.0,24.4192,24.4192,24.4061,24.4127,85000.0
2012-10-19 11:40:00,37.35,37.35,37.33,37.33,51400.0,24.4061,24.4061,24.3931,24.3931,51400.0
2012-10-19 11:45:00,37.33,37.34,37.31,37.32,19200.0,24.3931,24.3996,24.38,24.3865,19200.0
2012-10-19 11:50:00,37.33,37.33,37.29,37.29,17500.0,24.3931,24.3931,24.3669,24.3669,17500.0
2012-10-19 11:55:00,37.29,37.31,37.28,37.3,61200.0,24.3669,24.38,24.3604,24.3735,61200.0
2012-10-19 12:00:00,37.3,37.31,37.3,37.31,17000.0,24.3735,24.38,24.3735,24.38,17000.0
2012-10-19 12:05:00,37.31,37.31,37.29,37.3,18500.0,24.38,24.38,24.3669,24.3735,18500.0
2012-10-19 12:10:00,37.3,37.3,37.28,37.29,11200.0,24.3735,24.3735,24.3604,24.3669,11200.0
2012-10-19 12:15:00,37.28,37.28,37.22,37.23,68600.0,24.3604,24.3604,24.3212,24.3277,68600.0
2012-10-19 12:20:00,37.24,37.27,37.24,37.27,78700.0,24.3343,24.3539,24.3343,24.3539,78700.0
2012-10-19 12:25:00,37.26,37.27,37.23,37.23,11600.0,24.3473,24.3539,24.3277,24.3277,11600.0
2012-10-19 12:30:00,37.23,37.24,37.23,37.24,10100.0,24.3277,24.3343,24.3277,24.3343,10100.0
2012-10-19 12:35:00,37.24,37.25,37.23,37.25,5200.0,24.3343,24.3408,24.3277,24.3408,5200.0
2012-10-19 12:40:00,37.24,37.24,37.23,37.24,20000.0,24.3343,24.3343,24.3277,24.3343,20000.0
2012-10-19 12:45:00,37.23,37.26,37.23,37.25,21300.0,24.3277,24.3473,24.3277,24.3408,21300.0
2012-10-19 12:50:00,37.25,37.26,37.24,37.25,30300.0,24.3408,24.3473,24.3343,24.3408,30300.0
2012-10-19 12:55:00,37.24,37.25,37.23,37.24,17300.0,24.3343,24.3408,24.3277,24.3343,17300.0
2012-10-19 13:00:00,37.23,37.23,37.21,37.22,16500.0,24.3277,24.3277,24.3147,24.3212,16500.0
2012-10-19 13:05:00,37.21,37.22,37.21,37.22,14500.0,24.3147,24.3212,24.3147,24.3212,14500.0
2012-10-19 13:10:00,37.21,37.22,37.2,37.2,13200.0,24.3147,24.3212,24.3081,24.3081,13200.0
2012-10-19 13:15:00,37.21,37.21,37.2,37.21,3100.0,24.3147,24.3147,24.3081,24.3147,3100.0
2012-10-19 13:20:00,37.21,37.21,37.19,37.2,11700.0,24.3147,24.3147,24.3016,24.3081,11700.0
2012-10-19 13:25:00,37.19,37.21,37.19,37.2,9500.0,24.3016,24.3147,24.3016,24.3081,9500.0
2012-10-19 13:30:00,37.2,37.21,37.19,37.2,27400.0,24.3081,24.3147,24.3016,24.3081,27400.0
2012-10-19 13:35:00,37.2,37.2,37.17,37.17,12100.0,24.3081,24.3081,24.2885,24.2885,12100.0
2012-10-19 13:40:00,37.17,37.17,37.15,37.16,12600.0,24.2885,24.2885,24.2755,24.282,12600.0
2012-10-19 13:45:00,37.15,37.16,37.11,37.12,92000.0,24.2755,24.282,24.2493,24.2559,92000.0
2012-10-19 13:50:00,37.12,37.15,37.11,37.14,266500.0,24.2559,24.2755,24.2493,24.2689,266500.0
2012-10-19 13:55:00,37.13,37.14,37.11,37.14,36100.0,24.2624,24.2689,24.2493,24.2689,36100.0
2012-10-19 14:00:00,37.14,37.17,37.13,37.17,53400.0,24.2689,24.2885,24.2624,24.2885,53400.0
2012-10-19 14:05:00,37.16,37.18,37.15,37.15,42200.0,24.282,24.2951,24.2755,24.2755,42200.0
2012-10-19 14:10:00,37.16,37.16,37.13,37.14,14000.0,24.282,24.282,24.2624,24.2689,14000.0
2012-10-19 14:15:00,37.14,37.15,37.12,37.13,20100.0,24.2689,24.2755,24.2559,24.2624,20100.0
2012-10-19 14:20:00,37.13,37.15,37.11,37.12,14800.0,24.2624,24.2755,24.2493,24.2559,14800.0
2012-10-19 14:25:00,37.12,37.13,37.06,37.08,38100.0,24.2559,24.2624,24.2166,24.2297,38100.0
2012-10-19 14:30:00,37.07,37.11,37.07,37.11,21500.0,24.2232,24.2493,24.2232,24.2493,21500.0
2012-10-19 14:35:00,37.1,37.12,37.1,37.11,11500.0,24.2428,24.2559,24.2428,24.2493,11500.0
2012-10-19 14:40:00,37.11,37.11,37.08,37.08,15200.0,24.2493,24.2493,24.2297,24.2297,15200.0
2012-10-19 14:45:00,37.08,37.09,37.07,37.08,22600.0,24.2297,24.2363,24.2232,24.2297,22600.0
2012-10-19 14:50:00,37.08,37.09,37.05,37.06,56400.0,24.2297,24.2363,24.2101,24.2166,56400.0
2012-10-19 14:55:00,37.06,37.11,37.06,37.1,36600.0,24.2166,24.2493,24.2166,24.2428,36600.0
2012-10-19 15:00:00,37.1,37.1,37.08,37.09,28800.0,24.2428,24.2428,24.2297,24.2363,28800.0
2012-10-19 15:05:00,37.09,37.1,37.09,37.09,13900.0,24.2363,24.2428,24.2363,24.2363,13900.0
2012-10-19 15:10:00,37.09,37.12,37.09,37.11,78100.0,24.2363,24.2559,24.2363,24.2493,78100.0
2012-10-19 15:15:00,37.11,37.12,37.1,37.12,21600.0,24.2493,24.2559,24.2428,24.2559,21600.0
2012-10-19 15:20:00,37.11,37.16,37.11,37.16,147100.0,24.2493,24.282,24.2493,24.282,147100.0
2012-10-19 15:25:00,37.16,37.16,37.13,37.14,40300.0,24.282,24.282,24.2624,24.2689,40300.0
2012-10-19 15:30:00,37.13,37.17,37.09,37.17,1035900.0,24.2624,24.2885,24.2363,24.2885,1035900.0
2012-10-19 15:35:00,37.17,37.2,37.17,37.18,436100.0,24.2885,24.3081,24.2885,24.2951,436100.0
2012-10-19 15:40:00,37.18,37.18,37.15,37.17,1144500.0,24.2951,24.2951,24.2755,24.2885,1144500.0
2012-10-19 15:45:00,37.17,37.2,37.16,37.17,46900.0,24.2885,24.3081,24.282,24.2885,46900.0
2012-10-19 15:50:00,37.17,37.19,37.16,37.18,101700.0,24.2885,24.3016,24.282,24.2951,101700.0
2012-10-19 15:55:00,37.17,37.18,37.14,37.15,639900.0,24.2885,24.2951,24.2689,24.2755,639900.0
2012-10-22 09:30:00,37.07,37.08,37.0,37.01,100800.0,24.2232,24.2297,24.1774,24.184,100800.0
2012-10-22 09:35:00,37.02,37.03,36.97,36.97,43400.0,24.1905,24.197,24.1578,24.1578,43400.0
2012-10-22 09:40:00,36.97,36.99,36.92,36.93,84100.0,24.1578,24.1709,24.1252,24.1317,84100.0
2012-10-22 09:45:00,36.93,36.94,36.91,36.92,43600.0,24.1317,24.1382,24.1186,24.1252,43600.0
2012-10-22 09:50:00,36.91,36.93,36.9,36.92,32100.0,24.1186,24.1317,24.1121,24.1252,32100.0
2012-10-22 09:55:00,36.92,36.98,36.92,36.96,45800.0,24.1252,24.1644,24.1252,24.1513,45800.0
2012-10-22 10:00:00,36.97,37.0,36.94,37.0,124600.0,24.1578,24.1774,24.1382,24.1774,124600.0
2012-10-22 10:05:00,37.0,37.01,36.97,36.99,653500.0,24.1774,24.184,24.1578,24.1709,653500.0
2012-10-22 10:10:00,36.99,36.99,36.97,36.97,312700.0,24.1709,24.1709,24.1578,24.1578,312700.0
2012-10-22 10:15:00,36.97,36.98,36.94,36.94,355100.0,24.1578,24.1644,24.1382,24.1382,355100.0
2012-10-22 10:20:00,36.93,36.96,36.93,36.95,111200.0,24.1317,24.1513,24.1317,24.1448,111200.0
2012-10-22 10:25:00,36.95,36.95,36.93,36.94,14700.0,24.1448,24.1448,24.1317,24.1382,14700.0
2012-10-22 10:30:00,36.94,36.95,36.93,36.95,11000.0,24.1382,24.1448,24.1317,24.1448,11000.0
2012-10-22 10:35:00,36.95,36.95,36.93,36.94,16000.0,24.1448,24.1448,24.1317,24.1382,16000.0
2012-10-22 10:40:00,36.94,36.94,36.91,36.94,79100.0,24.1382,24.1382,24.1186,24.1382,79100.0
2012-10-22 10:45:00,36.93,36.93,36.91,36.92,28700.0,24.1317,24.1317,24.1186,24.1252,28700.0
2012-10-22 10:50:00,36.93,36.95,36.92,36.94,85300.0,24.1317,24.1448,24.1252,24.1382,85300.0
2012-10-22 10:55:00,36.95,36.95,36.93,36.95,20000.0,24.1448,24.1448,24.1317,24.1448,20000.0
2012-10-22 11:00:00,36.95,36.97,36.95,36.97,17800.0,24.1448,24.1578,24.1448,24.1578,17800.0
2012-10-22 11:05:00,36.96,36.97,36.93,36.95,16500.0,24.1513,24.1578,24.1317,24.1448,16500.0
2012-10-22 11:10:00,36.94,36.95,36.93,36.93,8400.0,24.1382,24.1448,24.1317,24.1317,8400.0
2012-10-22 11:15:00,36.94,36.94,36.93,36.93,10000.0,24.1382,24.1382,24.1317,24.1317,10000.0
2012-10-22 11:20:00,36.93,36.94,36.89,36.9,72000.0,24.1317,24.1382,24.1056,24.1121,72000.0
2012-10-22 11:25:00,36.9,36.93,36.9,36.93,31200.0,24.1121,24.1317,24.1121,24.1317,31200.0
2012-10-22 11:30:00,36.92,36.93,36.91,36.92,319400.0,24.1252,24.1317,24.1186,24.1252,319400.0
2012-10-22 11:35:00,36.93,36.95,36.92,36.94,271200.0,24.1317,24.1448,24.1252,24.1382,271200.0
2012-10-22 11:40:00,36.94,36.97,36.94,36.97,98800.0,24.1382,24.1578,24.1382,24.1578,98800.0
2012-10-22 11:45:00,36.97,36.98,36.96,36.97,35400.0,24.1578,24.1644,24.1513,24.1578,35400.0
2012-10-22 11:50:00,36.98,36.98,36.93,36.94,48100.0,24.1644,24.1644,24.1317,24.1382,48100.0
2012-10-22 11:55:00,36.94,36.95,36.94,36.95,10200.0,24.1382,24.1448,24.1382,24.1448,10200.0
2012-10-22 12:00:00,36.95,36.95,36.92,36.93,11500.0,24.1448,24.1448,24.1252,24.1317,11500.0
2012-10-22 12:05:00,36.93,36.94,36.91,36.94,8600.0,24.1317,24.1382,24.1186,24.1382,8600.0
2012-10-22 12:10:00,36.94,36.94,36.93,36.93,4600.0,24.1382,24.1382,24.1317,24.1317,4600.0
2012-10-22 12:15:00,36.93,36.94,36.92,36.94,5300.0,24.1317,24.1382,24.1252,24.1382,5300.0
2012-10-22 12:20:00,36.95,36.96,36.93,36.95,9100.0,24.1448,24.1513,24.1317,24.1448,9100.0
2012-10-22 12:25:00,36.96,36.97,36.94,36.97,10700.0,24.1513,24.1578,24.1382,24.1578,10700.0
2012-10-22 12:30:00,36.96,36.97,36.96,36.97,5700.0,24.1513,24.1578,24.1513,24.1578,5700.0
2012-10-22 12:35:00,36.96,36.96,36.94,36.95,6800.0,24.1513,24.1513,24.1382,24.1448,6800.0
2012-10-22 12:40:00,36.96,36.96,36.95,36.96,2700.0,24.1513,24.1513,24.1448,24.1513,2700.0
2012-10-22 12:45:00,36.96,36.97,36.95,36.97,14900.0,24.1513,24.1578,24.1448,24.1578,14900.0
2012-10-22 12:50:00,36.97,36.97,36.94,36.95,11100.0,24.1578,24.1578,24.1382,24.1448,11100.0
2012-10-22 12:55:00,36.95,36.96,36.94,36.94,50900.0,24.1448,24.1513,24.1382,24.1382,50900.0
2012-10-22 13:00:00,36.94,36.96,36.94,36.95,14300.0,24.1382,24.1513,24.1382,24.1448,14300.0
2012-10-22 13:05:00,36.95,36.95,36.93,36.93,1800.0,24.1448,24.1448,24.1317,24.1317,1800.0
2012-10-22 13:10:00,36.93,36.94,36.9,36.92,35600.0,24.1317,24.1382,24.1121,24.1252,35600.0
2012-10-22 13:15:00,36.92,36.94,36.92,36.93,6500.0,24.1252,24.1382,24.1252,24.1317,6500.0
2012-10-22 13:20:00,36.93,36.93,36.9,36.93,30900.0,24.1317,24.1317,24.1121,24.1317,30900.0
2012-10-22 13:25:00,36.93,36.93,36.91,36.92,7600.0,24.1317,24.1317,24.1186,24.1252,7600.0
2012-10-22 13:30:00,36.91,36.93,36.9,36.92,5200.0,24.1186,24.1317,24.1121,24.1252,5200.0
2012-10-22 13:35:00,36.92,36.92,36.9,36.91,15900.0,24.1252,24.1252,24.1121,24.1186,15900.0
2012-10-22 13:40:00,36.91,36.91,36.88,36.9,46400.0,24.1186,24.1186,24.099,24.1121,46400.0
2012-10-22 13:45:00,36.89,36.91,36.88,36.89,34900.0,24.1056,24.1186,24.099,24.1056,34900.0
2012-10-22 13:50:00,36.89,36.91,36.89,36.91,6300.0,24.1056,24.1186,24.1056,24.1186,6300.0
2012-10-22 13:55:00,36.91,36.91,36.89,36.91,11500.0,24.1186,24.1186,24.1056,24.1186,11500.0
2012-10-22 14:00:00,36.9,36.91,36.89,36.9,9200.0,24.1121,24.1186,24.1056,24.1121,9200.0
2012-10-22 14:05:00,36.91,36.91,36.89,36.9,14100.0,24.1186,24.1186,24.1056,24.1121,14100.0
2012-10-22 14:10:00,36.91,36.91,36.88,36.89,10600.0,24.1186,24.1186,24.099,24.1056,10600.0
2012-10-22 14:15:00,36.89,36.92,36.89,36.91,16100.0,24.1056,24.1252,24.1056,24.1186,16100.0
2012-10-22 14:20:00,36.9,36.91,36.89,36.89,20500.0,24.1121,24.1186,24.1056,24.1056,20500.0
2012-10-22 14:25:00,36.89,36.91,36.87,36.9,31400.0,24.1056,24.1186,24.0925,24.1121,31400.0
2012-10-22 14:30:00,36.89,36.91,36.89,36.9,7200.0,24.1056,24.1186,24.1056,24.1121,7200.0
2012-10-22 14:35:00,36.91,36.91,36.89,36.89,7400.0,24.1186,24.1186,24.1056,24.1056,7400.0
2012-10-22 14:40:00,36.89,36.9,36.87,36.88,36900.0,24.1056,24.1121,24.0925,24.099,36900.0
2012-10-22 14:45:00,36.88,36.88,36.86,36.86,9900.0,24.099,24.099,24.086,24.086,9900.0
2012-10-22 14:50:00,36.86,36.87,36.85,36.86,9500.0,24.086,24.0925,24.0794,24.086,9500.0
2012-10-22 14:55:00,36.87,36.87,36.84,36.85,15700.0,24.0925,24.0925,24.0729,24.0794,15700.0
2012-10-22 15:00:00,36.85,36.86,36.83,36.84,67700.0,24.0794,24.086,24.0664,24.0729,67700.0
2012-10-22 15:05:00,36.84,36.85,36.83,36.84,20500.0,24.0729,24.0794,24.0664,24.0729,20500.0
2012-10-22 15:10:00,36.84,36.88,36.84,36.86,59500.0,24.0729,24.099,24.0729,24.086,59500.0
2012-10-22 15:15:00,36.85,36.87,36.84,36.86,19200.0,24.0794,24.0925,24.0729,24.086,19200.0
2012-10-22 15:20:00,36.87,36.87,36.85,36.87,34500.0,24.0925,24.0925,24.0794,24.0925,34500.0
2012-10-22 15:25:00,36.87,36.89,36.87,36.88,18100.0,24.0925,24.1056,24.0925,24.099,18100.0
2012-10-22 15:30:00,36.88,36.89,36.86,36.88,57800.0,24.099,24.1056,24.086,24.099,57800.0
2012-10-22 15:35:00,36.88,36.91,36.87,36.9,45900.0,24.099,24.1186,24.0925,24.1121,45900.0
2012-10-22 15:40:00,36.9,36.91,36.88,36.9,44900.0,24.1121,24.1186,24.099,24.1121,44900.0
2012-10-22 15:45:00,36.9,36.92,36.89,36.91,80500.0,24.1121,24.1252,24.1056,24.1186,80500.0
2012-10-22 15:50:00,36.91,36.92,36.9,36.92,95800.0,24.1186,24.1252,24.1121,24.1252,95800.0
2012-10-22 15:55:00,36.93,37.01,36.93,36.99,341600.0,24.1317,24.184,24.1317,24.1709,341600.0
2012-10-23 09:30:00,36.74,36.85,36.73,36.77,269700.0,24.0075,24.0794,24.001,24.0272,269700.0
2012-10-23 09:35:00,36.76,36.79,36.7,36.73,581600.0,24.0206,24.0402,23.9814,24.001,581600.0
2012-10-23 09:40:00,36.72,36.72,36.67,36.7,61500.0,23.9945,23.9945,23.9618,23.9814,61500.0
2012-10-23 09:45:00,36.7,36.7,36.66,36.67,100300.0,23.9814,23.9814,23.9553,23.9618,100300.0
2012-10-23 09:50:00,36.67,36.68,36.65,36.66,100200.0,23.9618,23.9683,23.9487,23.9553,100200.0
2012-10-23 09:55:00,36.67,36.69,36.65,36.68,75400.0,23.9618,23.9749,23.9487,23.9683,75400.0
2012-10-23 10:00:00,36.67,36.7,36.65,36.65,144600.0,23.9618,23.9814,23.9487,23.9487,144600.0
2012-10-23 10:05:00,36.64,36.65,36.62,36.64,404200.0,23.9422,23.9487,23.9291,23.9422,404200.0
2012-10-23 10:10:00,36.64,36.64,36.61,36.62,172800.0,23.9422,23.9422,23.9226,23.9291,172800.0
2012-10-23 10:15:00,36.63,36.63,36.59,36.6,332600.0,23.9357,23.9357,23.9095,23.9161,332600.0
2012-10-23 10:20:00,36.6,36.62,36.58,36.58,64400.0,23.9161,23.9291,23.903,23.903,64400.0
2012-10-23 10:25:00,36.59,36.63,36.58,36.6,101100.0,23.9095,23.9357,23.903,23.9161,101100.0
2012-10-23 10:30:00,36.6,36.6,36.55,36.58,110700.0,23.9161,23.9161,23.8834,23.903,110700.0
2012-10-23 10:35:00,36.58,36.59,36.54,36.56,51700.0,23.903,23.9095,23.8769,23.8899,51700.0
2012-10-23 10:40:00,36.57,36.6,36.56,36.59,61800.0,23.8965,23.9161,23.8899,23.9095,61800.0
2012-10-23 10:45:00,36.59,36.61,36.58,36.58,158200.0,23.9095,23.9226,23.903,23.903,158200.0
2012-10-23 10:50:00,36.58,36.59,36.56,36.57,38500.0,23.903,23.9095,23.8899,23.8965,38500.0
2012-10-23 10:55:00,36.56,36.58,36.56,36.58,44700.0,23.8899,23.903,23.8899,23.903,44700.0
2012-10-23 11:00:00,36.57,36.59,36.57,36.58,33600.0,23.8965,23.9095,23.8965,23.903,33600.0
2012-10-23 11:05:00,36.57,36.58,36.55,36.56,42300.0,23.8965,23.903,23.8834,23.8899,42300.0
2012-10-23 11:10:00,36.56,36.6,36.56,36.58,141000.0,23.8899,23.9161,23.8899,23.903,141000.0
2012-10-23 11:15:00,36.58,36.61,36.58,36.6,153500.0,23.903,23.9226,23.903,23.9161,153500.0
2012-10-23 11:20:00,36.61,36.61,36.58,36.59,49600.0,23.9226,23.9226,23.903,23.9095,49600.0
2012-10-23 11:25:00,36.59,36.61,36.59,36.6,68500.0,23.9095,23.9226,23.9095,23.9161,68500.0
2012-10-23 11:30:00,36.59,36.59,36.55,36.57,49600.0,23.9095,23.9095,23.8834,23.8965,49600.0
2012-10-23 11:35:00,36.56,36.58,36.55,36.55,76500.0,23.8899,23.903,23.8834,23.8834,76500.0
2012-10-23 11:40:00,36.56,36.57,36.53,36.53,38700.0,23.8899,23.8965,23.8703,23.8703,38700.0
2012-10-23 11:45:00,36.54,36.58,36.54,36.57,33000.0,23.8769,23.903,23.8769,23.8965,33000.0
2012-10-23 11:50:00,36.56,36.58,36.56,36.57,24300.0,23.8899,23.903,23.8899,23.8965,24300.0
2012-10-23 11:55:00,36.56,36.58,36.55,36.56,56800.0,23.8899,23.903,23.8834,23.8899,56800.0
2012-10-23 12:00:00,36.56,36.57,36.55,36.56,104100.0,23.8899,23.8965,23.8834,23.8899,104100.0
2012-10-23 12:05:00,36.57,36.58,36.56,36.58,91800.0,23.8965,23.903,23.8899,23.903,91800.0
2012-10-23 12:10:00,36.57,36.61,36.57,36.61,53900.0,23.8965,23.9226,23.8965,23.9226,53900.0
2012-10-23 12:15:00,36.62,36.66,36.61,36.66,121000.0,23.9291,23.9553,23.9226,23.9553,121000.0
2012-10-23 12:20:00,36.65,36.67,36.65,36.66,34800.0,23.9487,23.9618,23.9487,23.9553,34800.0
2012-10-23 12:25:00,36.65,36.66,36.62,36.63,43600.0,23.9487,23.9553,23.9291,23.9357,43600.0
2012-10-23 12:30:00,36.63,36.64,36.62,36.63,34300.0,23.9357,23.9422,23.9291,23.9357,34300.0
2012-10-23 12:35:00,36.63,36.65,36.62,36.63,45500.0,23.9357,23.9487,23.9291,23.9357,45500.0
2012-10-23 12:40:00,36.64,36.65,36.63,36.64,30400.0,23.9422,23.9487,23.9357,23.9422,30400.0
2012-10-23 12:45:00,36.64,36.64,36.62,36.63,30500.0,23.9422,23.9422,23.9291,23.9357,30500.0
2012-10-23 12:50:00,36.63,36.64,36.61,36.63,26100.0,23.9357,23.9422,23.9226,23.9357,26100.0
2012-10-23 12:55:00,36.62,36.64,36.61,36.64,70400.0,23.9291,23.9422,23.9226,23.9422,70400.0
2012-10-23 13:00:00,36.64,36.65,36.63,36.65,21800.0,23.9422,23.9487,23.9357,23.9487,21800.0
2012-10-23 13:05:00,36.64,36.65,36.63,36.64,23900.0,23.9422,23.9487,23.9357,23.9422,23900.0
2012-10-23 13:10:00,36.65,36.66,36.65,36.66,26200.0,23.9487,23.9553,23.9487,23.9553,26200.0
2012-10-23 13:15:00,36.65,36.69,36.64,36.64,85300.0,23.9487,23.9749,23.9422,23.9422,85300.0
2012-10-23 13:20:00,36.64,36.68,36.64,36.66,47100.0,23.9422,23.9683,23.9422,23.9553,47100.0
2012-10-23 13:25:00,36.67,36.67,36.66,36.66,28200.0,23.9618,23.9618,23.9553,23.9553,28200.0
2012-10-23 13:30:00,36.66,36.67,36.65,36.66,31900.0,23.9553,23.9618,23.9487,23.9553,31900.0
2012-10-23 13:35:00,36.66,36.66,36.63,36.64,20700.0,23.9553,23.9553,23.9357,23.9422,20700.0
2012-10-23 13:40:00,36.64,36.66,36.63,36.65,31500.0,23.9422,23.9553,23.9357,23.9487,31500.0
2012-10-23 13:45:00,36.65,36.65,36.62,36.64,41400.0,23.9487,23.9487,23.9291,23.9422,41400.0
2012-10-23 13:50:00,36.66,36.67,36.65,36.66,15200.0,23.9553,23.9618,23.9487,23.9553,15200.0
2012-10-23 13:55:00,36.66,36.68,36.64,36.68,56300.0,23.9553,23.9683,23.9422,23.9683,56300.0
2012-10-23 14:00:00,36.67,36.69,36.67,36.67,29200.0,23.9618,23.9749,23.9618,23.9618,29200.0
2012-10-23 14:05:00,36.67,36.68,36.65,36.65,33400.0,23.9618,23.9683,23.9487,23.9487,33400.0
2012-10-23 14:10:00,36.65,36.68,36.65,36.66,54100.0,23.9487,23.9683,23.9487,23.9553,54100.0
2012-10-23 14:15:00,36.66,36.68,36.66,36.67,25200.0,23.9553,23.9683,23.9553,23.9618,25200.0
2012-10-23 14:20:00,36.66,36.68,36.65,36.68,98400.0,23.9553,23.9683,23.9487,23.9683,98400.0
2012-10-23 14:25:00,36.68,36.7,36.67,36.7,35700.0,23.9683,23.9814,23.9618,23.9814,35700.0
2012-10-23 14:30:00,36.7,36.7,36.67,36.69,29100.0,23.9814,23.9814,23.9618,23.9749,29100.0
2012-10-23 14:35:00,36.69,36.73,36.68,36.73,16700.0,23.9749,24.001,23.9683,24.001,16700.0
2012-10-23 14:40:00,36.72,36.74,36.71,36.72,34000.0,23.9945,24.0075,23.9879,23.9945,34000.0
2012-10-23 14:45:00,36.72,36.75,36.71,36.75,39200.0,23.9945,24.0141,23.9879,24.0141,39200.0
2012-10-23 14:50:00,36.74,36.74,36.72,36.73,20300.0,24.0075,24.0075,23.9945,24.001,20300.0
2012-10-23 14:55:00,36.73,36.74,36.73,36.74,32700.0,24.001,24.0075,24.001,24.0075,32700.0
2012-10-23 15:00:00,36.73,36.76,36.73,36.75,56300.0,24.001,24.0206,24.001,24.0141,56300.0
2012-10-23 15:05:00,36.74,36.75,36.72,36.72,37000.0,24.0075,24.0141,23.9945,23.9945,37000.0
2012-10-23 15:10:00,36.72,36.74,36.7,36.7,48100.0,23.9945,24.0075,23.9814,23.9814,48100.0
2012-10-23 15:15:00,36.71,36.73,36.7,36.72,33300.0,23.9879,24.001,23.9814,23.9945,33300.0
2012-10-23 15:20:00,36.72,36.72,36.69,36.69,65700.0,23.9945,23.9945,23.9749,23.9749,65700.0
2012-10-23 15:25:00,36.69,36.71,36.67,36.68,37700.0,23.9749,23.9879,23.9618,23.9683,37700.0
2012-10-23 15:30:00,36.67,36.7,36.66,36.67,77900.0,23.9618,23.9814,23.9553,23.9618,77900.0
2012-10-23 15:35:00,36.68,36.69,36.65,36.67,75200.0,23.9683,23.9749,23.9487,23.9618,75200.0
2012-10-23 15:40:00,36.67,36.69,36.66,36.67,82200.0,23.9618,23.9749,23.9553,23.9618,82200.0
2012-10-23 15:45:00,36.66,36.68,36.65,36.66,229200.0,23.9553,23.9683,23.9487,23.9553,229200.0
2012-10-23 15:50:00,36.66,36.69,36.66,36.67,323000.0,23.9553,23.9749,23.9553,23.9618,323000.0
2012-10-23 15:55:00,36.67,36.7,36.66,36.67,472300.0,23.9618,23.9814,23.9553,23.9618,472300.0
2012-10-24 09:30:00,36.64,36.73,36.6,36.68,95100.0,23.9422,24.001,23.9161,23.9683,95100.0
2012-10-24 09:35:00,36.68,36.7,36.64,36.66,102700.0,23.9683,23.9814,23.9422,23.9553,102700.0
2012-10-24 09:40:00,36.66,36.69,36.64,36.64,143800.0,23.9553,23.9749,23.9422,23.9422,143800.0
2012-10-24 09:45:00,36.64,36.64,36.59,36.61,192200.0,23.9422,23.9422,23.9095,23.9226,192200.0
2012-10-24 09:50:00,36.61,36.66,36.6,36.65,65900.0,23.9226,23.9553,23.9161,23.9487,65900.0
2012-10-24 09:55:00,36.66,36.68,36.63,36.64,189600.0,23.9553,23.9683,23.9357,23.9422,189600.0
2012-10-24 10:00:00,36.64,36.65,36.61,36.61,124600.0,23.9422,23.9487,23.9226,23.9226,124600.0
2012-10-24 10:05:00,36.61,36.63,36.59,36.59,146400.0,23.9226,23.9357,23.9095,23.9095,146400.0
2012-10-24 10:10:00,36.59,36.61,36.59,36.6,156700.0,23.9095,23.9226,23.9095,23.9161,156700.0
2012-10-24 10:15:00,36.61,36.61,36.56,36.58,91200.0,23.9226,23.9226,23.8899,23.903,91200.0
2012-10-24 10:20:00,36.57,36.6,36.56,36.58,52100.0,23.8965,23.9161,23.8899,23.903,52100.0
2012-10-24 10:25:00,36.58,36.58,36.56,36.57,257000.0,23.903,23.903,23.8899,23.8965,257000.0
2012-10-24 10:30:00,36.56,36.63,36.54,36.62,119600.0,23.8899,23.9357,23.8769,23.9291,119600.0
2012-10-24 10:35:00,36.63,36.63,36.59,36.62,54100.0,23.9357,23.9357,23.9095,23.9291,54100.0
2012-10-24 10:40:00,36.62,36.64,36.62,36.64,32200.0,23.9291,23.9422,23.9291,23.9422,32200.0
2012-10-24 10:45:00,36.64,36.64,36.61,36.62,56500.0,23.9422,23.9422,23.9226,23.9291,56500.0
2012-10-24 10:50:00,36.63,36.63,36.59,36.61,74400.0,23.9357,23.9357,23.9095,23.9226,74400.0
2012-10-24 10:55:00,36.61,36.61,36.6,36.6,10200.0,23.9226,23.9226,23.9161,23.9161,10200.0
2012-10-24 11:00:00,36.61,36.65,36.6,36.65,67500.0,23.9226,23.9487,23.9161,23.9487,67500.0
2012-10-24 11:05:00,36.65,36.65,36.62,36.62,52900.0,23.9487,23.9487,23.9291,23.9291,52900.0
2012-10-24 11:10:00,36.62,36.64,36.61,36.61,54300.0,23.9291,23.9422,23.9226,23.9226,54300.0
2012-10-24 11:15:00,36.61,36.62,36.59,36.59,19700.0,23.9226,23.9291,23.9095,23.9095,19700.0
2012-10-24 11:20:00,36.6,36.63,36.59,36.62,29300.0,23.9161,23.9357,23.9095,23.9291,29300.0
2012-10-24 11:25:00,36.62,36.63,36.61,36.63,28800.0,23.9291,23.9357,23.9226,23.9357,28800.0
2012-10-24 11:30:00,36.63,36.63,36.61,36.61,34900.0,23.9357,23.9357,23.9226,23.9226,34900.0
2012-10-24 11:35:00,36.61,36.61,36.58,36.58,27600.0,23.9226,23.9226,23.903,23.903,27600.0
2012-10-24 11:40:00,36.59,36.61,36.58,36.61,48300.0,23.9095,23.9226,23.903,23.9226,48300.0
2012-10-24 11:45:00,36.61,36.61,36.59,36.59,88700.0,23.9226,23.9226,23.9095,23.9095,88700.0
2012-10-24 11:50:00,36.59,36.61,36.59,36.61,23700.0,23.9095,23.9226,23.9095,23.9226,23700.0
2012-10-24 11:55:00,36.61,36.61,36.58,36.59,28100.0,23.9226,23.9226,23.903,23.9095,28100.0
2012-10-24 12:00:00,36.59,36.62,36.58,36.59,50400.0,23.9095,23.9291,23.903,23.9095,50400.0
2012-10-24 12:05:00,36.6,36.63,36.59,36.61,49700.0,23.9161,23.9357,23.9095,23.9226,49700.0
2012-10-24 12:10:00,36.61,36.62,36.59,36.59,22900.0,23.9226,23.9291,23.9095,23.9095,22900.0
2012-10-24 12:15:00,36.59,36.6,36.58,36.6,38900.0,23.9095,23.9161,23.903,23.9161,38900.0
2012-10-24 12:20:00,36.59,36.6,36.58,36.58,16600.0,23.9095,23.9161,23.903,23.903,16600.0
2012-10-24 12:25:00,36.58,36.6,36.57,36.59,6300.0,23.903,23.9161,23.8965,23.9095,6300.0
2012-10-24 12:30:00,36.6,36.61,36.59,36.61,27300.0,23.9161,23.9226,23.9095,23.9226,27300.0
2012-10-24 12:35:00,36.6,36.61,36.59,36.6,10000.0,23.9161,23.9226,23.9095,23.9161,10000.0
2012-10-24 12:40:00,36.59,36.62,36.59,36.62,13600.0,23.9095,23.9291,23.9095,23.9291,13600.0
2012-10-24 12:45:00,36.61,36.62,36.59,36.59,10800.0,23.9226,23.9291,23.9095,23.9095,10800.0
2012-10-24 12:50:00,36.59,36.61,36.59,36.61,14500.0,23.9095,23.9226,23.9095,23.9226,14500.0
2012-10-24 12:55:00,36.61,36.61,36.59,36.61,19000.0,23.9226,23.9226,23.9095,23.9226,19000.0
2012-10-24 13:00:00,36.61,36.62,36.61,36.62,8600.0,23.9226,23.9291,23.9226,23.9291,8600.0
2012-10-24 13:05:00,36.62,36.63,36.62,36.63,5300.0,23.9291,23.9357,23.9291,23.9357,5300.0
2012-10-24 13:10:00,36.62,36.63,36.61,36.62,17800.0,23.9291,23.9357,23.9226,23.9291,17800.0
2012-10-24 13:15:00,36.62,36.63,36.61,36.62,10300.0,23.9291,23.9357,23.9226,23.9291,10300.0
2012-10-24 13:20:00,36.62,36.63,36.61,36.62,21800.0,23.9291,23.9357,23.9226,23.9291,21800.0
2012-10-24 13:25:00,36.63,36.64,36.62,36.64,12700.0,23.9357,23.9422,23.9291,23.9422,12700.0
2012-10-24 13:30:00,36.64,36.66,36.64,36.64,15900.0,23.9422,23.9553,23.9422,23.9422,15900.0
2012-10-24 13:35:00,36.64,36.64,36.63,36.64,7900.0,23.9422,23.9422,23.9357,23.9422,7900.0
2012-10-24 13:40:00,36.63,36.64,36.62,36.62,10000.0,23.9357,23.9422,23.9291,23.9291,10000.0
2012-10-24 13:45:00,36.63,36.64,36.63,36.63,2900.0,23.9357,23.9422,23.9357,23.9357,2900.0
2012-10-24 13:50:00,36.64,36.64,36.62,36.62,39700.0,23.9422,23.9422,23.9291,23.9291,39700.0
2012-10-24 13:55:00,36.62,36.63,36.61,36.62,24800.0,23.9291,23.9357,23.9226,23.9291,24800.0
2012-10-24 14:00:00,36.61,36.62,36.61,36.61,23600.0,23.9226,23.9291,23.9226,23.9226,23600.0
2012-10-24 14:05:00,36.62,36.62,36.6,36.61,21100.0,23.9291,23.9291,23.9161,23.9226,21100.0
2012-10-24 14:10:00,36.61,36.64,36.6,36.62,33400.0,23.9226,23.9422,23.9161,23.9291,33400.0
2012-10-24 14:15:00,36.62,36.62,36.53,36.57,118200.0,23.9291,23.9291,23.8703,23.8965,118200.0
2012-10-24 14:20:00,36.58,36.6,36.56,36.58,45000.0,23.903,23.9161,23.8899,23.903,45000.0
2012-10-24 14:25:00,36.58,36.64,36.58,36.6,54600.0,23.903,23.9422,23.903,23.9161,54600.0
2012-10-24 14:30:00,36.6,36.61,36.57,36.57,67800.0,23.9161,23.9226,23.8965,23.8965,67800.0
2012-10-24 14:35:00,36.56,36.59,36.56,36.58,13400.0,23.8899,23.9095,23.8899,23.903,13400.0
2012-10-24 14:40:00,36.57,36.58,36.55,36.57,20900.0,23.8965,23.903,23.8834,23.8965,20900.0
2012-10-24 14:45:00,36.58,36.58,36.54,36.56,32100.0,23.903,23.903,23.8769,23.8899,32100.0
2012-10-24 14:50:00,36.55,36.58,36.55,36.56,21900.0,23.8834,23.903,23.8834,23.8899,21900.0
2012-10-24 14:55:00,36.57,36.58,36.55,36.55,48800.0,23.8965,23.903,23.8834,23.8834,48800.0
2012-10-24 15:00:00,36.54,36.57,36.5,36.5,112500.0,23.8769,23.8965,23.8507,23.8507,112500.0
2012-10-24 15:05:00,36.51,36.51,36.48,36.5,39300.0,23.8573,23.8573,23.8377,23.8507,39300.0
2012-10-24 15:10:00,36.5,36.52,36.48,36.49,100800.0,23.8507,23.8638,23.8377,23.8442,100800.0
2012-10-24 15:15:00,36.48,36.48,36.46,36.47,55400.0,23.8377,23.8377,23.8246,23.8311,55400.0
2012-10-24 15:20:00,36.47,36.48,36.44,36.46,81200.0,23.8311,23.8377,23.8115,23.8246,81200.0
2012-10-24 15:25:00,36.46,36.49,36.45,36.48,78200.0,23.8246,23.8442,23.818,23.8377,78200.0
2012-10-24 15:30:00,36.48,36.48,36.45,36.46,43600.0,23.8377,23.8377,23.818,23.8246,43600.0
2012-10-24 15:35:00,36.45,36.46,36.41,36.41,64000.0,23.818,23.8246,23.7919,23.7919,64000.0
2012-10-24 15:40:00,36.42,36.42,36.38,36.39,174200.0,23.7984,23.7984,23.7723,23.7788,174200.0
2012-10-24 15:45:00,36.39,36.42,36.38,36.42,128600.0,23.7788,23.7984,23.7723,23.7984,128600.0
2012-10-24 15:50:00,36.42,36.42,36.38,36.39,145800.0,23.7984,23.7984,23.7723,23.7788,145800.0
2012-10-24 15:55:00,36.39,36.44,36.38,36.43,514200.0,23.7788,23.8115,23.7723,23.805,514200.0
2012-10-25 09:30:00,36.51,36.59,36.5,36.55,166300.0,23.8573,23.9095,23.8507,23.8834,166300.0
2012-10-25 09:35:00,36.56,36.61,36.51,36.54,247700.0,23.8899,23.9226,23.8573,23.8769,247700.0
2012-10-25 09:40:00,36.54,36.54,36.5,36.52,118900.0,23.8769,23.8769,23.8507,23.8638,118900.0
2012-10-25 09:45:00,36.51,36.53,36.49,36.53,197000.0,23.8573,23.8703,23.8442,23.8703,197000.0
2012-10-25 09:50:00,36.52,36.53,36.48,36.52,203600.0,23.8638,23.8703,23.8377,23.8638,203600.0
2012-10-25 09:55:00,36.52,36.53,36.51,36.52,102700.0,23.8638,23.8703,23.8573,23.8638,102700.0
2012-10-25 10:00:00,36.52,36.52,36.45,36.52,158900.0,23.8638,23.8638,23.818,23.8638,158900.0
2012-10-25 10:05:00,36.52,36.57,36.52,36.57,139800.0,23.8638,23.8965,23.8638,23.8965,139800.0
2012-10-25 10:10:00,36.57,36.59,36.56,36.58,241700.0,23.8965,23.9095,23.8899,23.903,241700.0
2012-10-25 10:15:00,36.57,36.58,36.56,36.56,90400.0,23.8965,23.903,23.8899,23.8899,90400.0
2012-10-25 10:20:00,36.56,36.56,36.54,36.55,54600.0,23.8899,23.8899,23.8769,23.8834,54600.0
2012-10-25 10:25:00,36.54,36.54,36.47,36.48,35500.0,23.8769,23.8769,23.8311,23.8377,35500.0
2012-10-25 10:30:00,36.48,36.5,36.45,36.47,175400.0,23.8377,23.8507,23.818,23.8311,175400.0
2012-10-25 10:35:00,36.47,36.48,36.44,36.44,27300.0,23.8311,23.8377,23.8115,23.8115,27300.0
2012-10-25 10:40:00,36.45,36.46,36.43,36.46,43800.0,23.818,23.8246,23.805,23.8246,43800.0
2012-10-25 10:45:00,36.45,36.45,36.42,36.42,128200.0,23.818,23.818,23.7984,23.7984,128200.0
2012-10-25 10:50:00,36.43,36.47,36.43,36.45,86100.0,23.805,23.8311,23.805,23.818,86100.0
2012-10-25 10:55:00,36.45,36.48,36.45,36.48,40700.0,23.818,23.8377,23.818,23.8377,40700.0
2012-10-25 11:00:00,36.48,36.5,36.47,36.49,89000.0,23.8377,23.8507,23.8311,23.8442,89000.0
2012-10-25 11:05:00,36.48,36.48,36.46,36.48,28200.0,23.8377,23.8377,23.8246,23.8377,28200.0
2012-10-25 11:10:00,36.47,36.48,36.46,36.46,21400.0,23.8311,23.8377,23.8246,23.8246,21400.0
2012-10-25 11:15:00,36.46,36.52,36.46,36.51,73700.0,23.8246,23.8638,23.8246,23.8573,73700.0
2012-10-25 11:20:00,36.52,36.52,36.45,36.45,167800.0,23.8638,23.8638,23.818,23.818,167800.0
2012-10-25 11:25:00,36.45,36.46,36.42,36.43,231600.0,23.818,23.8246,23.7984,23.805,231600.0
2012-10-25 11:30:00,36.43,36.44,36.42,36.44,56300.0,23.805,23.8115,23.7984,23.8115,56300.0
2012-10-25 11:35:00,36.43,36.43,36.33,36.36,204700.0,23.805,23.805,23.7396,23.7592,204700.0
2012-10-25 11:40:00,36.36,36.38,36.36,36.37,81500.0,23.7592,23.7723,23.7592,23.7658,81500.0
2012-10-25 11:45:00,36.38,36.38,36.35,36.35,43700.0,23.7723,23.7723,23.7527,23.7527,43700.0
2012-10-25 11:50:00,36.34,36.36,36.3,36.35,105300.0,23.7462,23.7592,23.72,23.7527,105300.0
2012-10-25 11:55:00,36.36,36.38,36.36,36.37,90500.0,23.7592,23.7723,23.7592,23.7658,90500.0
2012-10-25 12:00:00,36.37,36.38,36.35,36.36,48900.0,23.7658,23.7723,23.7527,23.7592,48900.0
2012-10-25 12:05:00,36.36,36.36,36.33,36.36,42500.0,23.7592,23.7592,23.7396,23.7592,42500.0
2012-10-25 12:10:00,36.36,36.37,36.35,36.35,9900.0,23.7592,23.7658,23.7527,23.7527,9900.0
2012-10-25 12:15:00,36.36,36.36,36.34,36.34,36500.0,23.7592,23.7592,23.7462,23.7462,36500.0
2012-10-25 12:20:00,36.34,36.36,36.34,36.36,38500.0,23.7462,23.7592,23.7462,23.7592,38500.0
2012-10-25 12:25:00,36.36,36.38,36.36,36.37,6300.0,23.7592,23.7723,23.7592,23.7658,6300.0
2012-10-25 12:30:00,36.38,36.38,36.34,36.37,56300.0,23.7723,23.7723,23.7462,23.7658,56300.0
2012-10-25 12:35:00,36.37,36.38,36.35,36.38,15100.0,23.7658,23.7723,23.7527,23.7723,15100.0
2012-10-25 12:40:00,36.39,36.4,36.38,36.39,30600.0,23.7788,23.7854,23.7723,23.7788,30600.0
2012-10-25 12:45:00,36.38,36.41,36.37,36.41,37300.0,23.7723,23.7919,23.7658,23.7919,37300.0
2012-10-25 12:50:00,36.41,36.42,36.39,36.4,28000.0,23.7919,23.7984,23.7788,23.7854,28000.0
2012-10-25 12:55:00,36.4,36.47,36.4,36.46,30700.0,23.7854,23.8311,23.7854,23.8246,30700.0
2012-10-25 13:00:00,36.47,36.47,36.44,36.47,38900.0,23.8311,23.8311,23.8115,23.8311,38900.0
2012-10-25 13:05:00,36.47,36.48,36.45,36.46,22900.0,23.8311,23.8377,23.818,23.8246,22900.0
2012-10-25 13:10:00,36.46,36.47,36.44,36.44,45400.0,23.8246,23.8311,23.8115,23.8115,45400.0
2012-10-25 13:15:00,36.43,36.45,36.43,36.44,28100.0,23.805,23.818,23.805,23.8115,28100.0
2012-10-25 13:20:00,36.44,36.47,36.44,36.46,20600.0,23.8115,23.8311,23.8115,23.8246,20600.0
2012-10-25 13:25:00,36.46,36.51,36.45,36.5,15000.0,23.8246,23.8573,23.818,23.8507,15000.0
2012-10-25 13:30:00,36.5,36.5,36.44,36.44,14600.0,23.8507,23.8507,23.8115,23.8115,14600.0
2012-10-25 13:35:00,36.43,36.46,36.43,36.46,39400.0,23.805,23.8246,23.805,23.8246,39400.0
2012-10-25 13:40:00,36.45,36.49,36.45,36.49,32000.0,23.818,23.8442,23.818,23.8442,32000.0
2012-10-25 13:45:00,36.48,36.5,36.48,36.48,13800.0,23.8377,23.8507,23.8377,23.8377,13800.0
2012-10-25 13:50:00,36.48,36.48,36.46,36.46,5300.0,23.8377,23.8377,23.8246,23.8246,5300.0
2012-10-25 13:55:00,36.46,36.47,36.45,36.46,14100.0,23.8246,23.8311,23.818,23.8246,14100.0
2012-10-25 14:00:00,36.46,36.48,36.46,36.48,32400.0,23.8246,23.8377,23.8246,23.8377,32400.0
2012-10-25 14:05:00,36.48,36.49,36.48,36.48,8700.0,23.8377,23.8442,23.8377,23.8377,8700.0
2012-10-25 14:10:00,36.48,36.49,36.47,36.48,13700.0,23.8377,23.8442,23.8311,23.8377,13700.0
2012-10-25 14:15:00,36.48,36.49,36.46,36.48,21400.0,23.8377,23.8442,23.8246,23.8377,21400.0
2012-10-25 14:20:00,36.48,36.48,36.46,36.48,54400.0,23.8377,23.8377,23.8246,23.8377,54400.0
2012-10-25 14:25:00,36.48,36.51,36.47,36.49,22300.0,23.8377,23.8573,23.8311,23.8442,22300.0
2012-10-25 14:30:00,36.5,36.5,36.49,36.49,11700.0,23.8507,23.8507,23.8442,23.8442,11700.0
2012-10-25 14:35:00,36.49,36.5,36.49,36.5,56300.0,23.8442,23.8507,23.8442,23.8507,56300.0
2012-10-25 14:40:00,36.5,36.53,36.5,36.52,14500.0,23.8507,23.8703,23.8507,23.8638,14500.0
2012-10-25 14:45:00,36.52,36.52,36.5,36.5,15000.0,23.8638,23.8638,23.8507,23.8507,15000.0
2012-10-25 14:50:00,36.5,36.51,36.48,36.5,29900.0,23.8507,23.8573,23.8377,23.8507,29900.0
2012-10-25 14:55:00,36.5,36.5,36.48,36.49,12300.0,23.8507,23.8507,23.8377,23.8442,12300.0
2012-10-25 15:00:00,36.49,36.51,36.48,36.49,22500.0,23.8442,23.8573,23.8377,23.8442,22500.0
2012-10-25 15:05:00,36.5,36.5,36.44,36.45,120500.0,23.8507,23.8507,23.8115,23.818,120500.0
2012-10-25 15:10:00,36.45,36.48,36.44,36.48,42800.0,23.818,23.8377,23.8115,23.8377,42800.0
2012-10-25 15:15:00,36.48,36.5,36.47,36.49,28000.0,23.8377,23.8507,23.8311,23.8442,28000.0
2012-10-25 15:20:00,36.48,36.49,36.47,36.48,25200.0,23.8377,23.8442,23.8311,23.8377,25200.0
2012-10-25 15:25:00,36.48,36.5,36.47,36.49,25500.0,23.8377,23.8507,23.8311,23.8442,25500.0
2012-10-25 15:30:00,36.49,36.52,36.48,36.51,112200.0,23.8442,23.8638,23.8377,23.8573,112200.0
2012-10-25 15:35:00,36.51,36.51,36.49,36.51,33300.0,23.8573,23.8573,23.8442,23.8573,33300.0
2012-10-25 15:40:00,36.51,36.52,36.5,36.52,128400.0,23.8573,23.8638,23.8507,23.8638,128400.0
2012-10-25 15:45:00,36.52,36.53,36.5,36.5,108900.0,23.8638,23.8703,23.8507,23.8507,108900.0
2012-10-25 15:50:00,36.51,36.54,36.5,36.54,211700.0,23.8573,23.8769,23.8507,23.8769,211700.0
2012-10-25 15:55:00,36.54,36.59,36.54,36.58,267000.0,23.8769,23.9095,23.8769,23.903,267000.0
2012-10-26 09:30:00,36.57,36.62,36.53,36.55,25400.0,23.8965,23.9291,23.8703,23.8834,25400.0
2012-10-26 09:35:00,36.54,36.57,36.52,36.55,32600.0,23.8769,23.8965,23.8638,23.8834,32600.0
2012-10-26 09:40:00,36.55,36.58,36.52,36.55,85200.0,23.8834,23.903,23.8638,23.8834,85200.0
2012-10-26 09:45:00,36.56,36.61,36.54,36.6,206300.0,23.8899,23.9226,23.8769,23.9161,206300.0
2012-10-26 09:50:00,36.59,36.59,36.55,36.57,161900.0,23.9095,23.9095,23.8834,23.8965,161900.0
2012-10-26 09:55:00,36.57,36.6,36.56,36.58,231200.0,23.8965,23.9161,23.8899,23.903,231200.0
2012-10-26 10:00:00,36.57,36.59,36.55,36.58,117400.0,23.8965,23.9095,23.8834,23.903,117400.0
2012-10-26 10:05:00,36.59,36.59,36.55,36.56,81300.0,23.9095,23.9095,23.8834,23.8899,81300.0
2012-10-26 10:10:00,36.55,36.57,36.52,36.56,98100.0,23.8834,23.8965,23.8638,23.8899,98100.0
2012-10-26 10:15:00,36.55,36.57,36.53,36.55,155200.0,23.8834,23.8965,23.8703,23.8834,155200.0
2012-10-26 10:20:00,36.56,36.56,36.53,36.55,67300.0,23.8899,23.8899,23.8703,23.8834,67300.0
2012-10-26 10:25:00,36.56,36.56,36.51,36.51,102000.0,23.8899,23.8899,23.8573,23.8573,102000.0
2012-10-26 10:30:00,36.5,36.52,36.48,36.49,60500.0,23.8507,23.8638,23.8377,23.8442,60500.0
2012-10-26 10:35:00,36.49,36.51,36.48,36.51,49700.0,23.8442,23.8573,23.8377,23.8573,49700.0
2012-10-26 10:40:00,36.51,36.53,36.5,36.52,86200.0,23.8573,23.8703,23.8507,23.8638,86200.0
2012-10-26 10:45:00,36.52,36.52,36.48,36.49,134500.0,23.8638,23.8638,23.8377,23.8442,134500.0
2012-10-26 10:50:00,36.48,36.5,36.42,36.45,157400.0,23.8377,23.8507,23.7984,23.818,157400.0
2012-10-26 10:55:00,36.44,36.49,36.44,36.48,102100.0,23.8115,23.8442,23.8115,23.8377,102100.0
2012-10-26 11:00:00,36.49,36.49,36.46,36.48,83600.0,23.8442,23.8442,23.8246,23.8377,83600.0
2012-10-26 11:05:00,36.47,36.52,36.47,36.5,15000.0,23.8311,23.8638,23.8311,23.8507,15000.0
2012-10-26 11:10:00,36.5,36.5,36.47,36.48,23000.0,23.8507,23.8507,23.8311,23.8377,23000.0
2012-10-26 11:15:00,36.48,36.53,36.48,36.53,25500.0,23.8377,23.8703,23.8377,23.8703,25500.0
2012-10-26 11:20:00,36.53,36.53,36.48,36.48,15300.0,23.8703,23.8703,23.8377,23.8377,15300.0
2012-10-26 11:25:00,36.49,36.51,36.49,36.49,33200.0,23.8442,23.8573,23.8442,23.8442,33200.0
2012-10-26 11:30:00,36.48,36.51,36.47,36.47,86400.0,23.8377,23.8573,23.8311,23.8311,86400.0
2012-10-26 11:35:00,36.46,36.48,36.45,36.47,39500.0,23.8246,23.8377,23.818,23.8311,39500.0
2012-10-26 11:40:00,36.48,36.49,36.47,36.48,83600.0,23.8377,23.8442,23.8311,23.8377,83600.0
2012-10-26 11:45:00,36.49,36.49,36.47,36.48,11200.0,23.8442,23.8442,23.8311,23.8377,11200.0
2012-10-26 11:50:00,36.47,36.49,36.47,36.48,7600.0,23.8311,23.8442,23.8311,23.8377,7600.0
2012-10-26 11:55:00,36.49,36.51,36.48,36.49,34700.0,23.8442,23.8573,23.8377,23.8442,34700.0
2012-10-26 12:00:00,36.5,36.5,36.45,36.47,35300.0,23.8507,23.8507,23.818,23.8311,35300.0
2012-10-26 12:05:00,36.47,36.48,36.46,36.46,33500.0,23.8311,23.8377,23.8246,23.8246,33500.0
2012-10-26 12:10:00,36.46,36.5,36.46,36.5,10300.0,23.8246,23.8507,23.8246,23.8507,10300.0
2012-10-26 12:15:00,36.5,36.52,36.5,36.51,30000.0,23.8507,23.8638,23.8507,23.8573,30000.0
2012-10-26 12:20:00,36.51,36.52,36.5,36.51,9200.0,23.8573,23.8638,23.8507,23.8573,9200.0
2012-10-26 12:25:00,36.51,36.54,36.51,36.54,11700.0,23.8573,23.8769,23.8573,23.8769,11700.0
2012-10-26 12:30:00,36.54,36.54,36.47,36.48,32800.0,23.8769,23.8769,23.8311,23.8377,32800.0
2012-10-26 12:35:00,36.47,36.5,36.47,36.48,12300.0,23.8311,23.8507,23.8311,23.8377,12300.0
2012-10-26 12:40:00,36.48,36.52,36.48,36.52,33500.0,23.8377,23.8638,23.8377,23.8638,33500.0
2012-10-26 12:45:00,36.52,36.55,36.51,36.52,96800.0,23.8638,23.8834,23.8573,23.8638,96800.0
2012-10-26 12:50:00,36.51,36.54,36.51,36.54,10800.0,23.8573,23.8769,23.8573,23.8769,10800.0
2012-10-26 12:55:00,36.54,36.57,36.54,36.56,31400.0,23.8769,23.8965,23.8769,23.8899,31400.0
2012-10-26 13:00:00,36.57,36.57,36.54,36.54,36600.0,23.8965,23.8965,23.8769,23.8769,36600.0
2012-10-26 13:05:00,36.55,36.58,36.55,36.57,47700.0,23.8834,23.903,23.8834,23.8965,47700.0
2012-10-26 13:10:00,36.56,36.58,36.55,36.55,64500.0,23.8899,23.903,23.8834,23.8834,64500.0
2012-10-26 13:15:00,36.54,36.55,36.52,36.53,29800.0,23.8769,23.8834,23.8638,23.8703,29800.0
2012-10-26 13:20:00,36.54,36.54,36.51,36.51,9500.0,23.8769,23.8769,23.8573,23.8573,9500.0
2012-10-26 13:25:00,36.52,36.55,36.51,36.55,44100.0,23.8638,23.8834,23.8573,23.8834,44100.0
2012-10-26 13:30:00,36.55,36.6,36.53,36.59,30800.0,23.8834,23.9161,23.8703,23.9095,30800.0
2012-10-26 13:35:00,36.58,36.61,36.58,36.61,29100.0,23.903,23.9226,23.903,23.9226,29100.0
2012-10-26 13:40:00,36.62,36.62,36.59,36.62,35900.0,23.9291,23.9291,23.9095,23.9291,35900.0
2012-10-26 13:45:00,36.62,36.62,36.58,36.6,33500.0,23.9291,23.9291,23.903,23.9161,33500.0
2012-10-26 13:50:00,36.59,36.6,36.58,36.6,17200.0,23.9095,23.9161,23.903,23.9161,17200.0
2012-10-26 13:55:00,36.6,36.61,36.58,36.59,27100.0,23.9161,23.9226,23.903,23.9095,27100.0
2012-10-26 14:00:00,36.58,36.58,36.56,36.57,147200.0,23.903,23.903,23.8899,23.8965,147200.0
2012-10-26 14:05:00,36.56,36.58,36.54,36.54,42800.0,23.8899,23.903,23.8769,23.8769,42800.0
2012-10-26 14:10:00,36.54,36.55,36.54,36.54,34400.0,23.8769,23.8834,23.8769,23.8769,34400.0
2012-10-26 14:15:00,36.54,36.56,36.54,36.56,21100.0,23.8769,23.8899,23.8769,23.8899,21100.0
2012-10-26 14:20:00,36.55,36.56,36.54,36.55,30000.0,23.8834,23.8899,23.8769,23.8834,30000.0
2012-10-26 14:25:00,36.54,36.59,36.54,36.58,35300.0,23.8769,23.9095,23.8769,23.903,35300.0
2012-10-26 14:30:00,36.58,36.61,36.57,36.61,40000.0,23.903,23.9226,23.8965,23.9226,40000.0
2012-10-26 14:35:00,36.6,36.62,36.59,36.6,21000.0,23.9161,23.9291,23.9095,23.9161,21000.0
2012-10-26 14:40:00,36.61,36.61,36.58,36.58,20900.0,23.9226,23.9226,23.903,23.903,20900.0
2012-10-26 14:45:00,36.59,36.6,36.58,36.6,28800.0,23.9095,23.9161,23.903,23.9161,28800.0
2012-10-26 14:50:00,36.6,36.61,36.59,36.61,43900.0,23.9161,23.9226,23.9095,23.9226,43900.0
2012-10-26 14:55:00,36.61,36.61,36.57,36.58,245500.0,23.9226,23.9226,23.8965,23.903,245500.0
2012-10-26 15:00:00,36.57,36.58,36.57,36.58,18900.0,23.8965,23.903,23.8965,23.903,18900.0
2012-10-26 15:05:00,36.58,36.58,36.55,36.56,109500.0,23.903,23.903,23.8834,23.8899,109500.0
2012-10-26 15:10:00,36.57,36.61,36.57,36.61,939100.0,23.8965,23.9226,23.8965,23.9226,939100.0
2012-10-26 15:15:00,36.61,36.62,36.59,36.61,167400.0,23.9226,23.9291,23.9095,23.9226,167400.0
2012-10-26 15:20:00,36.6,36.64,36.6,36.63,38300.0,23.9161,23.9422,23.9161,23.9357,38300.0
2012-10-26 15:25:00,36.64,36.66,36.64,36.66,34100.0,23.9422,23.9553,23.9422,23.9553,34100.0
2012-10-26 15:30:00,36.65,36.68,36.64,36.65,153500.0,23.9487,23.9683,23.9422,23.9487,153500.0
2012-10-26 15:35:00,36.64,36.65,36.6,36.61,71400.0,23.9422,23.9487,23.9161,23.9226,71400.0
2012-10-26 15:40:00,36.61,36.63,36.6,36.62,106500.0,23.9226,23.9357,23.9161,23.9291,106500.0
2012-10-26 15:45:00,36.62,36.62,36.55,36.55,311100.0,23.9291,23.9291,23.8834,23.8834,311100.0
2012-10-26 15:50:00,36.55,36.6,36.54,36.6,312000.0,23.8834,23.9161,23.8769,23.9161,312000.0
2012-10-26 15:55:00,36.6,36.61,36.56,36.57,763600.0,23.9161,23.9226,23.8899,23.8965,763600.0
2012-10-31 09:30:00,36.79,36.88,36.62,36.85,392100.0,24.0402,24.099,23.9291,24.0794,392100.0
2012-10-31 09:35:00,36.84,36.9,36.84,36.85,317400.0,24.0729,24.1121,24.0729,24.0794,317400.0
2012-10-31 09:40:00,36.84,37.03,36.66,36.83,339700.0,24.0729,24.197,23.9553,24.0664,339700.0
2012-10-31 09:45:00,36.83,36.93,36.83,36.92,151400.0,24.0664,24.1317,24.0664,24.1252,151400.0
2012-10-31 09:50:00,36.92,36.93,36.9,36.91,72700.0,24.1252,24.1317,24.1121,24.1186,72700.0
2012-10-31 09:55:00,36.9,36.93,36.9,36.9,59400.0,24.1121,24.1317,24.1121,24.1121,59400.0
2012-10-31 10:00:00,36.9,36.92,36.89,36.9,136600.0,24.1121,24.1252,24.1056,24.1121,136600.0
2012-10-31 10:05:00,36.9,36.92,36.89,36.89,113200.0,24.1121,24.1252,24.1056,24.1056,113200.0
2012-10-31 10:10:00,36.89,36.93,36.87,36.89,90700.0,24.1056,24.1317,24.0925,24.1056,90700.0
2012-10-31 10:15:00,36.9,36.91,36.88,36.91,27900.0,24.1121,24.1186,24.099,24.1186,27900.0
2012-10-31 10:20:00,36.91,36.93,36.9,36.93,49000.0,24.1186,24.1317,24.1121,24.1317,49000.0
2012-10-31 10:25:00,36.93,36.97,36.92,36.97,188500.0,24.1317,24.1578,24.1252,24.1578,188500.0
2012-10-31 10:30:00,36.97,36.97,36.89,36.9,332600.0,24.1578,24.1578,24.1056,24.1121,332600.0
2012-10-31 10:35:00,36.89,36.92,36.89,36.92,53800.0,24.1056,24.1252,24.1056,24.1252,53800.0
2012-10-31 10:40:00,36.91,36.94,36.88,36.9,190700.0,24.1186,24.1382,24.099,24.1121,190700.0
2012-10-31 10:45:00,36.9,36.93,36.89,36.92,74100.0,24.1121,24.1317,24.1056,24.1252,74100.0
2012-10-31 10:50:00,36.91,36.94,36.91,36.93,94000.0,24.1186,24.1382,24.1186,24.1317,94000.0
2012-10-31 10:55:00,36.93,36.94,36.91,36.94,74900.0,24.1317,24.1382,24.1186,24.1382,74900.0
2012-10-31 11:00:00,36.94,36.94,36.86,36.87,102500.0,24.1382,24.1382,24.086,24.0925,102500.0
2012-10-31 11:05:00,36.87,36.91,36.86,36.87,199500.0,24.0925,24.1186,24.086,24.0925,199500.0
2012-10-31 11:10:00,36.88,37.05,36.86,37.01,380200.0,24.099,24.2101,24.086,24.184,380200.0
2012-10-31 11:15:00,37.0,37.02,36.89,36.93,125800.0,24.1774,24.1905,24.1056,24.1317,125800.0
2012-10-31 11:20:00,36.94,36.94,36.89,36.93,151400.0,24.1382,24.1382,24.1056,24.1317,151400.0
2012-10-31 11:25:00,36.92,36.93,36.88,36.88,200900.0,24.1252,24.1317,24.099,24.099,200900.0
2012-10-31 11:30:00,36.88,36.92,36.88,36.91,37700.0,24.099,24.1252,24.099,24.1186,37700.0
2012-10-31 11:35:00,36.91,36.92,36.89,36.9,11500.0,24.1186,24.1252,24.1056,24.1121,11500.0
2012-10-31 11:40:00,36.9,36.92,36.88,36.9,60500.0,24.1121,24.1252,24.099,24.1121,60500.0
2012-10-31 11:45:00,36.89,36.9,36.87,36.88,41100.0,24.1056,24.1121,24.0925,24.099,41100.0
2012-10-31 11:50:00,36.88,36.93,36.86,36.9,115300.0,24.099,24.1317,24.086,24.1121,115300.0
2012-10-31 11:55:00,36.9,36.91,36.88,36.89,72200.0,24.1121,24.1186,24.099,24.1056,72200.0
2012-10-31 12:00:00,36.89,36.89,36.85,36.87,29900.0,24.1056,24.1056,24.0794,24.0925,29900.0
2012-10-31 12:05:00,36.87,36.88,36.84,36.88,207600.0,24.0925,24.099,24.0729,24.099,207600.0
2012-10-31 12:10:00,36.88,36.88,36.86,36.87,22700.0,24.099,24.099,24.086,24.0925,22700.0
2012-10-31 12:15:00,36.87,36.89,36.82,36.83,149000.0,24.0925,24.1056,24.0598,24.0664,149000.0
2012-10-31 12:20:00,36.82,36.85,36.8,36.81,132700.0,24.0598,24.0794,24.0468,24.0533,132700.0
2012-10-31 12:25:00,36.81,36.83,36.78,36.78,138200.0,24.0533,24.0664,24.0337,24.0337,138200.0
2012-10-31 12:30:00,36.77,36.81,36.73,36.78,229900.0,24.0272,24.0533,24.001,24.0337,229900.0
2012-10-31 12:35:00,36.79,36.79,36.76,36.79,22000.0,24.0402,24.0402,24.0206,24.0402,22000.0
2012-10-31 12:40:00,36.79,36.8,36.77,36.77,30100.0,24.0402,24.0468,24.0272,24.0272,30100.0
2012-10-31 12:45:00,36.77,36.79,36.76,36.77,15600.0,24.0272,24.0402,24.0206,24.0272,15600.0
2012-10-31 12:50:00,36.77,36.79,36.77,36.78,83800.0,24.0272,24.0402,24.0272,24.0337,83800.0
2012-10-31 12:55:00,36.78,36.79,36.76,36.79,47600.0,24.0337,24.0402,24.0206,24.0402,47600.0
2012-10-31 13:00:00,36.79,36.79,36.77,36.77,19200.0,24.0402,24.0402,24.0272,24.0272,19200.0
2012-10-31 13:05:00,36.78,36.79,36.77,36.77,48200.0,24.0337,24.0402,24.0272,24.0272,48200.0
2012-10-31 13:10:00,36.77,36.78,36.76,36.77,17300.0,24.0272,24.0337,24.0206,24.0272,17300.0
2012-10-31 13:15:00,36.77,36.78,36.77,36.77,79600.0,24.0272,24.0337,24.0272,24.0272,79600.0
2012-10-31 13:20:00,36.77,36.78,36.77,36.77,13900.0,24.0272,24.0337,24.0272,24.0272,13900.0
2012-10-31 13:25:00,36.78,36.8,36.77,36.78,143600.0,24.0337,24.0468,24.0272,24.0337,143600.0
2012-10-31 13:30:00,36.78,36.79,36.77,36.77,36000.0,24.0337,24.0402,24.0272,24.0272,36000.0
2012-10-31 13:35:00,36.78,36.78,36.77,36.77,44700.0,24.0337,24.0337,24.0272,24.0272,44700.0
2012-10-31 13:40:00,36.77,36.77,36.76,36.77,76500.0,24.0272,24.0272,24.0206,24.0272,76500.0
2012-10-31 13:45:00,36.77,36.79,36.77,36.79,147700.0,24.0272,24.0402,24.0272,24.0402,147700.0
2012-10-31 13:50:00,36.79,36.8,36.77,36.8,39900.0,24.0402,24.0468,24.0272,24.0468,39900.0
2012-10-31 13:55:00,36.8,36.8,36.78,36.79,40300.0,24.0468,24.0468,24.0337,24.0402,40300.0
2012-10-31 14:00:00,36.79,36.8,36.77,36.8,46600.0,24.0402,24.0468,24.0272,24.0468,46600.0
2012-10-31 14:05:00,36.79,36.81,36.79,36.8,54900.0,24.0402,24.0533,24.0402,24.0468,54900.0
2012-10-31 14:10:00,36.8,36.8,36.78,36.8,65400.0,24.0468,24.0468,24.0337,24.0468,65400.0
2012-10-31 14:15:00,36.8,36.81,36.79,36.8,66400.0,24.0468,24.0533,24.0402,24.0468,66400.0
2012-10-31 14:20:00,36.8,36.81,36.79,36.79,37400.0,24.0468,24.0533,24.0402,24.0402,37400.0
2012-10-31 14:25:00,36.8,36.81,36.79,36.8,32300.0,24.0468,24.0533,24.0402,24.0468,32300.0
2012-10-31 14:30:00,36.8,36.83,36.79,36.83,148600.0,24.0468,24.0664,24.0402,24.0664,148600.0
2012-10-31 14:35:00,36.82,36.82,36.8,36.82,48500.0,24.0598,24.0598,24.0468,24.0598,48500.0
2012-10-31 14:40:00,36.82,36.82,36.78,36.79,80900.0,24.0598,24.0598,24.0337,24.0402,80900.0
2012-10-31 14:45:00,36.79,36.8,36.79,36.79,11300.0,24.0402,24.0468,24.0402,24.0402,11300.0
2012-10-31 14:50:00,36.79,36.82,36.79,36.79,139500.0,24.0402,24.0598,24.0402,24.0402,139500.0
2012-10-31 14:55:00,36.8,36.81,36.79,36.8,50300.0,24.0468,24.0533,24.0402,24.0468,50300.0
2012-10-31 15:00:00,36.8,36.82,36.79,36.81,78500.0,24.0468,24.0598,24.0402,24.0533,78500.0
2012-10-31 15:05:00,36.81,36.83,36.8,36.82,92200.0,24.0533,24.0664,24.0468,24.0598,92200.0
2012-10-31 15:10:00,36.83,36.89,36.83,36.89,536100.0,24.0664,24.1056,24.0664,24.1056,536100.0
2012-10-31 15:15:00,36.9,36.92,36.89,36.91,48200.0,24.1121,24.1252,24.1056,24.1186,48200.0
2012-10-31 15:20:00,36.91,36.93,36.9,36.92,141700.0,24.1186,24.1317,24.1121,24.1252,141700.0
2012-10-31 15:25:00,36.93,36.95,36.92,36.95,47300.0,24.1317,24.1448,24.1252,24.1448,47300.0
2012-10-31 15:30:00,36.95,36.95,36.92,36.93,67000.0,24.1448,24.1448,24.1252,24.1317,67000.0
2012-10-31 15:35:00,36.93,36.95,36.92,36.95,130800.0,24.1317,24.1448,24.1252,24.1448,130800.0
2012-10-31 15:40:00,36.95,36.95,36.91,36.94,184100.0,24.1448,24.1448,24.1186,24.1382,184100.0
2012-10-31 15:45:00,36.93,36.93,36.91,36.92,172700.0,24.1317,24.1317,24.1186,24.1252,172700.0
2012-10-31 15:50:00,36.92,36.92,36.87,36.87,214100.0,24.1252,24.1252,24.0925,24.0925,214100.0
2012-10-31 15:55:00,36.87,36.91,36.87,36.89,691000.0,24.0925,24.1186,24.0925,24.1056,691000.0
2012-11-01 09:30:00,37.05,37.09,36.86,36.88,189200.0,24.2101,24.2363,24.086,24.099,189200.0
2012-11-01 09:35:00,36.88,36.95,36.87,36.94,133200.0,24.099,24.1448,24.0925,24.1382,133200.0
2012-11-01 09:40:00,36.94,36.97,36.93,36.96,167000.0,24.1382,24.1578,24.1317,24.1513,167000.0
2012-11-01 09:45:00,36.95,36.95,36.85,36.87,199700.0,24.1448,24.1448,24.0794,24.0925,199700.0
2012-11-01 09:50:00,36.87,36.89,36.86,36.87,131700.0,24.0925,24.1056,24.086,24.0925,131700.0
2012-11-01 09:55:00,36.87,36.92,36.87,36.88,116100.0,24.0925,24.1252,24.0925,24.099,116100.0
2012-11-01 10:00:00,36.9,36.97,36.88,36.95,83800.0,24.1121,24.1578,24.099,24.1448,83800.0
2012-11-01 10:05:00,36.95,36.97,36.91,36.92,91900.0,24.1448,24.1578,24.1186,24.1252,91900.0
2012-11-01 10:10:00,36.91,36.96,36.88,36.88,247800.0,24.1186,24.1513,24.099,24.099,247800.0
2012-11-01 10:15:00,36.88,36.97,36.88,36.94,91400.0,24.099,24.1578,24.099,24.1382,91400.0
2012-11-01 10:20:00,36.94,36.94,36.91,36.91,320400.0,24.1382,24.1382,24.1186,24.1186,320400.0
2012-11-01 10:25:00,36.91,36.91,36.87,36.87,106600.0,24.1186,24.1186,24.0925,24.0925,106600.0
2012-11-01 10:30:00,36.86,36.9,36.85,36.85,100300.0,24.086,24.1121,24.0794,24.0794,100300.0
2012-11-01 10:35:00,36.85,36.85,36.79,36.8,60200.0,24.0794,24.0794,24.0402,24.0468,60200.0
2012-11-01 10:40:00,36.8,36.82,36.75,36.76,71200.0,24.0468,24.0598,24.0141,24.0206,71200.0
2012-11-01 10:45:00,36.76,36.79,36.76,36.78,189900.0,24.0206,24.0402,24.0206,24.0337,189900.0
2012-11-01 10:50:00,36.78,36.79,36.73,36.74,157600.0,24.0337,24.0402,24.001,24.0075,157600.0
2012-11-01 10:55:00,36.74,36.75,36.71,36.71,83300.0,24.0075,24.0141,23.9879,23.9879,83300.0
2012-11-01 11:00:00,36.72,36.75,36.72,36.74,54100.0,23.9945,24.0141,23.9945,24.0075,54100.0
2012-11-01 11:05:00,36.74,36.78,36.74,36.75,96700.0,24.0075,24.0337,24.0075,24.0141,96700.0
2012-11-01 11:10:00,36.75,36.77,36.74,36.75,60400.0,24.0141,24.0272,24.0075,24.0141,60400.0
2012-11-01 11:15:00,36.75,36.76,36.73,36.75,21100.0,24.0141,24.0206,24.001,24.0141,21100.0
2012-11-01 11:20:00,36.75,36.77,36.73,36.77,50200.0,24.0141,24.0272,24.001,24.0272,50200.0
2012-11-01 11:25:00,36.77,36.8,36.77,36.8,72600.0,24.0272,24.0468,24.0272,24.0468,72600.0
2012-11-01 11:30:00,36.8,36.8,36.79,36.8,43100.0,24.0468,24.0468,24.0402,24.0468,43100.0
2012-11-01 11:35:00,36.8,36.8,36.73,36.74,48700.0,24.0468,24.0468,24.001,24.0075,48700.0
2012-11-01 11:40:00,36.75,36.77,36.73,36.77,160700.0,24.0141,24.0272,24.001,24.0272,160700.0
2012-11-01 11:45:00,36.78,36.8,36.76,36.79,65900.0,24.0337,24.0468,24.0206,24.0402,65900.0
2012-11-01 11:50:00,36.8,36.8,36.77,36.77,111700.0,24.0468,24.0468,24.0272,24.0272,111700.0
2012-11-01 11:55:00,36.77,36.77,36.76,36.76,85400.0,24.0272,24.0272,24.0206,24.0206,85400.0
2012-11-01 12:00:00,36.76,36.77,36.75,36.77,75700.0,24.0206,24.0272,24.0141,24.0272,75700.0
2012-11-01 12:05:00,36.76,36.79,36.76,36.77,51600.0,24.0206,24.0402,24.0206,24.0272,51600.0
2012-11-01 12:10:00,36.77,36.8,36.77,36.79,130700.0,24.0272,24.0468,24.0272,24.0402,130700.0
2012-11-01 12:15:00,36.79,36.8,36.77,36.79,40900.0,24.0402,24.0468,24.0272,24.0402,40900.0
2012-11-01 12:20:00,36.79,36.81,36.78,36.78,54800.0,24.0402,24.0533,24.0337,24.0337,54800.0
2012-11-01 12:25:00,36.78,36.8,36.78,36.79,28700.0,24.0337,24.0468,24.0337,24.0402,28700.0
2012-11-01 12:30:00,36.79,36.8,36.77,36.78,25400.0,24.0402,24.0468,24.0272,24.0337,25400.0
2012-11-01 12:35:00,36.79,36.79,36.73,36.74,35300.0,24.0402,24.0402,24.001,24.0075,35300.0
2012-11-01 12:40:00,36.75,36.75,36.71,36.71,18400.0,24.0141,24.0141,23.9879,23.9879,18400.0
2012-11-01 12:45:00,36.7,36.72,36.7,36.72,78300.0,23.9814,23.9945,23.9814,23.9945,78300.0
2012-11-01 12:50:00,36.72,36.73,36.7,36.73,78700.0,23.9945,24.001,23.9814,24.001,78700.0
2012-11-01 12:55:00,36.73,36.74,36.72,36.73,33100.0,24.001,24.0075,23.9945,24.001,33100.0
2012-11-01 13:00:00,36.73,36.74,36.7,36.7,88100.0,24.001,24.0075,23.9814,23.9814,88100.0
2012-11-01 13:05:00,36.7,36.73,36.7,36.73,73000.0,23.9814,24.001,23.9814,24.001,73000.0
2012-11-01 13:10:00,36.73,36.74,36.72,36.72,26900.0,24.001,24.0075,23.9945,23.9945,26900.0
2012-11-01 13:15:00,36.72,36.73,36.7,36.7,110200.0,23.9945,24.001,23.9814,23.9814,110200.0
2012-11-01 13:20:00,36.7,36.72,36.69,36.7,47900.0,23.9814,23.9945,23.9749,23.9814,47900.0
2012-11-01 13:25:00,36.7,36.71,36.69,36.7,44400.0,23.9814,23.9879,23.9749,23.9814,44400.0
2012-11-01 13:30:00,36.71,36.72,36.7,36.72,36300.0,23.9879,23.9945,23.9814,23.9945,36300.0
2012-11-01 13:35:00,36.73,36.73,36.7,36.71,33800.0,24.001,24.001,23.9814,23.9879,33800.0
2012-11-01 13:40:00,36.72,36.72,36.68,36.69,15200.0,23.9945,23.9945,23.9683,23.9749,15200.0
2012-11-01 13:45:00,36.69,36.69,36.68,36.68,30700.0,23.9749,23.9749,23.9683,23.9683,30700.0
2012-11-01 13:50:00,36.68,36.68,36.63,36.63,40100.0,23.9683,23.9683,23.9357,23.9357,40100.0
2012-11-01 13:55:00,36.63,36.64,36.6,36.6,35500.0,23.9357,23.9422,23.9161,23.9161,35500.0
2012-11-01 14:00:00,36.61,36.62,36.57,36.61,45500.0,23.9226,23.9291,23.8965,23.9226,45500.0
2012-11-01 14:05:00,36.6,36.63,36.6,36.61,40600.0,23.9161,23.9357,23.9161,23.9226,40600.0
2012-11-01 14:10:00,36.6,36.6,36.57,36.59,132000.0,23.9161,23.9161,23.8965,23.9095,132000.0
2012-11-01 14:15:00,36.58,36.59,36.55,36.58,58400.0,23.903,23.9095,23.8834,23.903,58400.0
2012-11-01 14:20:00,36.58,36.59,36.56,36.57,61900.0,23.903,23.9095,23.8899,23.8965,61900.0
2012-11-01 14:25:00,36.58,36.6,36.57,36.59,594300.0,23.903,23.9161,23.8965,23.9095,594300.0
2012-11-01 14:30:00,36.59,36.62,36.59,36.62,92100.0,23.9095,23.9291,23.9095,23.9291,92100.0
2012-11-01 14:35:00,36.61,36.62,36.6,36.6,52800.0,23.9226,23.9291,23.9161,23.9161,52800.0
2012-11-01 14:40:00,36.61,36.61,36.58,36.59,34400.0,23.9226,23.9226,23.903,23.9095,34400.0
2012-11-01 14:45:00,36.58,36.59,36.56,36.57,59500.0,23.903,23.9095,23.8899,23.8965,59500.0
2012-11-01 14:50:00,36.57,36.59,36.55,36.59,98000.0,23.8965,23.9095,23.8834,23.9095,98000.0
2012-11-01 14:55:00,36.58,36.59,36.57,36.57,25600.0,23.903,23.9095,23.8965,23.8965,25600.0
2012-11-01 15:00:00,36.56,36.58,36.56,36.58,22000.0,23.8899,23.903,23.8899,23.903,22000.0
2012-11-01 15:05:00,36.57,36.58,36.55,36.55,65200.0,23.8965,23.903,23.8834,23.8834,65200.0
2012-11-01 15:10:00,36.55,36.57,36.55,36.56,67300.0,23.8834,23.8965,23.8834,23.8899,67300.0
2012-11-01 15:15:00,36.57,36.58,36.56,36.58,31900.0,23.8965,23.903,23.8899,23.903,31900.0
2012-11-01 15:20:00,36.58,36.58,36.54,36.55,107200.0,23.903,23.903,23.8769,23.8834,107200.0
2012-11-01 15:25:00,36.55,36.55,36.54,36.54,39400.0,23.8834,23.8834,23.8769,23.8769,39400.0
2012-11-01 15:30:00,36.55,36.56,36.54,36.55,99700.0,23.8834,23.8899,23.8769,23.8834,99700.0
2012-11-01 15:35:00,36.55,36.56,36.5,36.51,102800.0,23.8834,23.8899,23.8507,23.8573,102800.0
2012-11-01 15:40:00,36.52,36.52,36.5,36.5,165200.0,23.8638,23.8638,23.8507,23.8507,165200.0
2012-11-01 15:45:00,36.51,36.52,36.5,36.51,191200.0,23.8573,23.8638,23.8507,23.8573,191200.0
2012-11-01 15:50:00,36.51,36.52,36.47,36.48,310800.0,23.8573,23.8638,23.8311,23.8377,310800.0
2012-11-01 15:55:00,36.47,36.52,36.47,36.52,526100.0,23.8311,23.8638,23.8311,23.8638,526100.0
2012-11-02 09:30:00,36.5,36.7,36.38,36.64,160200.0,23.8507,23.9814,23.7723,23.9422,160200.0
2012-11-02 09:35:00,36.63,36.64,36.55,36.57,95800.0,23.9357,23.9422,23.8834,23.8965,95800.0
2012-11-02 09:40:00,36.57,36.61,36.54,36.56,191300.0,23.8965,23.9226,23.8769,23.8899,191300.0
2012-11-02 09:45:00,36.55,36.58,36.53,36.53,43200.0,23.8834,23.903,23.8703,23.8703,43200.0
2012-11-02 09:50:00,36.53,36.55,36.51,36.52,45100.0,23.8703,23.8834,23.8573,23.8638,45100.0
2012-11-02 09:55:00,36.53,36.53,36.47,36.48,189900.0,23.8703,23.8703,23.8311,23.8377,189900.0
2012-11-02 10:00:00,36.49,36.52,36.47,36.47,129000.0,23.8442,23.8638,23.8311,23.8311,129000.0
2012-11-02 10:05:00,36.47,36.5,36.45,36.49,129700.0,23.8311,23.8507,23.818,23.8442,129700.0
2012-11-02 10:10:00,36.5,36.5,36.45,36.45,19200.0,23.8507,23.8507,23.818,23.818,19200.0
2012-11-02 10:15:00,36.45,36.47,36.44,36.44,67100.0,23.818,23.8311,23.8115,23.8115,67100.0
2012-11-02 10:20:00,36.44,36.45,36.37,36.4,57300.0,23.8115,23.818,23.7658,23.7854,57300.0
2012-11-02 10:25:00,36.4,36.45,36.4,36.45,59900.0,23.7854,23.818,23.7854,23.818,59900.0
2012-11-02 10:30:00,36.44,36.48,36.43,36.48,87200.0,23.8115,23.8377,23.805,23.8377,87200.0
2012-11-02 10:35:00,36.48,36.48,36.45,36.45,19200.0,23.8377,23.8377,23.818,23.818,19200.0
2012-11-02 10:40:00,36.45,36.45,36.41,36.41,148800.0,23.818,23.818,23.7919,23.7919,148800.0
2012-11-02 10:45:00,36.41,36.46,36.41,36.46,52100.0,23.7919,23.8246,23.7919,23.8246,52100.0
2012-11-02 10:50:00,36.46,36.46,36.4,36.41,24000.0,23.8246,23.8246,23.7854,23.7919,24000.0
2012-11-02 10:55:00,36.4,36.41,36.39,36.4,28100.0,23.7854,23.7919,23.7788,23.7854,28100.0
2012-11-02 11:00:00,36.4,36.41,36.37,36.38,36500.0,23.7854,23.7919,23.7658,23.7723,36500.0
2012-11-02 11:05:00,36.38,36.42,36.37,36.41,25700.0,23.7723,23.7984,23.7658,23.7919,25700.0
2012-11-02 11:10:00,36.41,36.41,36.39,36.39,22700.0,23.7919,23.7919,23.7788,23.7788,22700.0
2012-11-02 11:15:00,36.39,36.39,36.35,36.37,34000.0,23.7788,23.7788,23.7527,23.7658,34000.0
2012-11-02 11:20:00,36.37,36.4,36.37,36.39,21700.0,23.7658,23.7854,23.7658,23.7788,21700.0
2012-11-02 11:25:00,36.39,36.41,36.38,36.4,15300.0,23.7788,23.7919,23.7723,23.7854,15300.0
2012-11-02 11:30:00,36.4,36.41,36.38,36.41,16000.0,23.7854,23.7919,23.7723,23.7919,16000.0
2012-11-02 11:35:00,36.41,36.45,36.41,36.44,15600.0,23.7919,23.818,23.7919,23.8115,15600.0
2012-11-02 11:40:00,36.44,36.48,36.43,36.47,33200.0,23.8115,23.8377,23.805,23.8311,33200.0
2012-11-02 11:45:00,36.47,36.48,36.42,36.42,49800.0,23.8311,23.8377,23.7984,23.7984,49800.0
2012-11-02 11:50:00,36.42,36.46,36.42,36.46,16200.0,23.7984,23.8246,23.7984,23.8246,16200.0
2012-11-02 11:55:00,36.45,36.46,36.44,36.46,12100.0,23.818,23.8246,23.8115,23.8246,12100.0
2012-11-02 12:00:00,36.45,36.46,36.42,36.43,38000.0,23.818,23.8246,23.7984,23.805,38000.0
2012-11-02 12:05:00,36.43,36.44,36.41,36.41,28700.0,23.805,23.8115,23.7919,23.7919,28700.0
2012-11-02 12:10:00,36.41,36.43,36.4,36.41,39000.0,23.7919,23.805,23.7854,23.7919,39000.0
2012-11-02 12:15:00,36.41,36.43,36.4,36.43,39300.0,23.7919,23.805,23.7854,23.805,39300.0
2012-11-02 12:20:00,36.43,36.44,36.41,36.41,34400.0,23.805,23.8115,23.7919,23.7919,34400.0
2012-11-02 12:25:00,36.42,36.43,36.4,36.41,19700.0,23.7984,23.805,23.7854,23.7919,19700.0
2012-11-02 12:30:00,36.41,36.43,36.4,36.41,72200.0,23.7919,23.805,23.7854,23.7919,72200.0
2012-11-02 12:35:00,36.41,36.42,36.4,36.41,22100.0,23.7919,23.7984,23.7854,23.7919,22100.0
2012-11-02 12:40:00,36.4,36.41,36.39,36.41,18500.0,23.7854,23.7919,23.7788,23.7919,18500.0
2012-11-02 12:45:00,36.4,36.42,36.39,36.39,15700.0,23.7854,23.7984,23.7788,23.7788,15700.0
2012-11-02 12:50:00,36.39,36.4,36.38,36.4,13200.0,23.7788,23.7854,23.7723,23.7854,13200.0
2012-11-02 12:55:00,36.39,36.39,36.37,36.39,18600.0,23.7788,23.7788,23.7658,23.7788,18600.0
2012-11-02 13:00:00,36.4,36.41,36.39,36.4,14800.0,23.7854,23.7919,23.7788,23.7854,14800.0
2012-11-02 13:05:00,36.41,36.41,36.39,36.4,41900.0,23.7919,23.7919,23.7788,23.7854,41900.0
2012-11-02 13:10:00,36.4,36.4,36.38,36.38,8100.0,23.7854,23.7854,23.7723,23.7723,8100.0
2012-11-02 13:15:00,36.38,36.38,36.36,36.36,11200.0,23.7723,23.7723,23.7592,23.7592,11200.0
2012-11-02 13:20:00,36.36,36.37,36.34,36.35,38600.0,23.7592,23.7658,23.7462,23.7527,38600.0
2012-11-02 13:25:00,36.36,36.37,36.35,36.37,16900.0,23.7592,23.7658,23.7527,23.7658,16900.0
2012-11-02 13:30:00,36.37,36.38,36.36,36.36,24900.0,23.7658,23.7723,23.7592,23.7592,24900.0
2012-11-02 13:35:00,36.37,36.38,36.35,36.37,27300.0,23.7658,23.7723,23.7527,23.7658,27300.0
2012-11-02 13:40:00,36.36,36.38,36.36,36.38,14500.0,23.7592,23.7723,23.7592,23.7723,14500.0
2012-11-02 13:45:00,36.38,36.38,36.37,36.37,20500.0,23.7723,23.7723,23.7658,23.7658,20500.0
2012-11-02 13:50:00,36.38,36.38,36.34,36.34,42100.0,23.7723,23.7723,23.7462,23.7462,42100.0
2012-11-02 13:55:00,36.34,36.36,36.34,36.35,15300.0,23.7462,23.7592,23.7462,23.7527,15300.0
2012-11-02 14:00:00,36.36,36.36,36.33,36.34,45700.0,23.7592,23.7592,23.7396,23.7462,45700.0
2012-11-02 14:05:00,36.33,36.35,36.32,36.35,23100.0,23.7396,23.7527,23.7331,23.7527,23100.0
2012-11-02 14:10:00,36.35,36.38,36.35,36.38,47000.0,23.7527,23.7723,23.7527,23.7723,47000.0
2012-11-02 14:15:00,36.38,36.39,36.37,36.37,40000.0,23.7723,23.7788,23.7658,23.7658,40000.0
2012-11-02 14:20:00,36.37,36.39,36.37,36.38,23800.0,23.7658,23.7788,23.7658,23.7723,23800.0
2012-11-02 14:25:00,36.38,36.4,36.38,36.4,13100.0,23.7723,23.7854,23.7723,23.7854,13100.0
2012-11-02 14:30:00,36.39,36.4,36.37,36.38,23500.0,23.7788,23.7854,23.7658,23.7723,23500.0
2012-11-02 14:35:00,36.37,36.38,36.32,36.32,37000.0,23.7658,23.7723,23.7331,23.7331,37000.0
2012-11-02 14:40:00,36.32,36.33,36.3,36.32,47600.0,23.7331,23.7396,23.72,23.7331,47600.0
2012-11-02 14:45:00,36.32,36.32,36.29,36.32,38100.0,23.7331,23.7331,23.7135,23.7331,38100.0
2012-11-02 14:50:00,36.32,36.33,36.31,36.32,16400.0,23.7331,23.7396,23.7266,23.7331,16400.0
2012-11-02 14:55:00,36.33,36.33,36.32,36.32,25600.0,23.7396,23.7396,23.7331,23.7331,25600.0
2012-11-02 15:00:00,36.33,36.35,36.32,36.35,55400.0,23.7396,23.7527,23.7331,23.7527,55400.0
2012-11-02 15:05:00,36.35,36.35,36.32,36.33,36800.0,23.7527,23.7527,23.7331,23.7396,36800.0
2012-11-02 15:10:00,36.32,36.34,36.31,36.33,17900.0,23.7331,23.7462,23.7266,23.7396,17900.0
2012-11-02 15:15:00,36.32,36.34,36.31,36.32,72300.0,23.7331,23.7462,23.7266,23.7331,72300.0
2012-11-02 15:20:00,36.32,36.34,36.32,36.32,59300.0,23.7331,23.7462,23.7331,23.7331,59300.0
2012-11-02 15:25:00,36.33,36.35,36.32,36.34,36800.0,23.7396,23.7527,23.7331,23.7462,36800.0
2012-11-02 15:30:00,36.34,36.34,36.28,36.29,79300.0,23.7462,23.7462,23.707,23.7135,79300.0
2012-11-02 15:35:00,36.3,36.31,36.29,36.29,107600.0,23.72,23.7266,23.7135,23.7135,107600.0
2012-11-02 15:40:00,36.29,36.33,36.29,36.3,87200.0,23.7135,23.7396,23.7135,23.72,87200.0
2012-11-02 15:45:00,36.3,36.3,36.23,36.26,136600.0,23.72,23.72,23.6743,23.6939,136600.0
2012-11-02 15:50:00,36.26,36.28,36.26,36.26,140400.0,23.6939,23.707,23.6939,23.6939,140400.0
2012-11-02 15:55:00,36.26,36.29,36.26,36.26,433700.0,23.6939,23.7135,23.6939,23.6939,433700.0
2012-11-05 09:30:00,36.13,36.19,35.95,35.96,288000.0,23.6089,23.6482,23.4913,23.4979,288000.0
2012-11-05 09:35:00,35.96,35.97,35.85,35.88,101000.0,23.4979,23.5044,23.426,23.4456,101000.0
2012-11-05 09:40:00,35.88,35.89,35.83,35.83,154100.0,23.4456,23.4521,23.4129,23.4129,154100.0
2012-11-05 09:45:00,35.84,35.85,35.81,35.83,122400.0,23.4194,23.426,23.3998,23.4129,122400.0
2012-11-05 09:50:00,35.82,35.83,35.8,35.81,34900.0,23.4064,23.4129,23.3933,23.3998,34900.0
2012-11-05 09:55:00,35.8,35.82,35.78,35.81,210600.0,23.3933,23.4064,23.3802,23.3998,210600.0
2012-11-05 10:00:00,35.81,35.85,35.79,35.83,205600.0,23.3998,23.426,23.3868,23.4129,205600.0
2012-11-05 10:05:00,35.83,35.83,35.8,35.82,60000.0,23.4129,23.4129,23.3933,23.4064,60000.0
2012-11-05 10:10:00,35.82,35.83,35.8,35.82,56000.0,23.4064,23.4129,23.3933,23.4064,56000.0
2012-11-05 10:15:00,35.81,35.82,35.78,35.79,40500.0,23.3998,23.4064,23.3802,23.3868,40500.0
2012-11-05 10:20:00,35.79,35.82,35.79,35.81,67300.0,23.3868,23.4064,23.3868,23.3998,67300.0
2012-11-05 10:25:00,35.8,35.81,35.78,35.79,127300.0,23.3933,23.3998,23.3802,23.3868,127300.0
2012-11-05 10:30:00,35.79,35.82,35.79,35.82,157100.0,23.3868,23.4064,23.3868,23.4064,157100.0
2012-11-05 10:35:00,35.82,35.84,35.8,35.84,146200.0,23.4064,23.4194,23.3933,23.4194,146200.0
2012-11-05 10:40:00,35.84,35.85,35.82,35.82,167000.0,23.4194,23.426,23.4064,23.4064,167000.0
2012-11-05 10:45:00,35.82,35.83,35.81,35.81,74300.0,23.4064,23.4129,23.3998,23.3998,74300.0
2012-11-05 10:50:00,35.81,35.83,35.8,35.82,89100.0,23.3998,23.4129,23.3933,23.4064,89100.0
2012-11-05 10:55:00,35.83,35.84,35.81,35.81,56000.0,23.4129,23.4194,23.3998,23.3998,56000.0
2012-11-05 11:00:00,35.81,35.82,35.8,35.81,78400.0,23.3998,23.4064,23.3933,23.3998,78400.0
2012-11-05 11:05:00,35.82,35.82,35.79,35.8,135100.0,23.4064,23.4064,23.3868,23.3933,135100.0
2012-11-05 11:10:00,35.8,35.8,35.76,35.76,203600.0,23.3933,23.3933,23.3672,23.3672,203600.0
2012-11-05 11:15:00,35.76,35.77,35.76,35.76,127700.0,23.3672,23.3737,23.3672,23.3672,127700.0
2012-11-05 11:20:00,35.76,35.76,35.75,35.75,58200.0,23.3672,23.3672,23.3606,23.3606,58200.0
2012-11-05 11:25:00,35.75,35.78,35.75,35.76,129000.0,23.3606,23.3802,23.3606,23.3672,129000.0
2012-11-05 11:30:00,35.77,35.77,35.74,35.75,68500.0,23.3737,23.3737,23.3541,23.3606,68500.0
2012-11-05 11:35:00,35.75,35.76,35.74,35.74,31600.0,23.3606,23.3672,23.3541,23.3541,31600.0
2012-11-05 11:40:00,35.74,35.75,35.72,35.74,127700.0,23.3541,23.3606,23.341,23.3541,127700.0
2012-11-05 11:45:00,35.74,35.74,35.72,35.72,23200.0,23.3541,23.3541,23.341,23.341,23200.0
2012-11-05 11:50:00,35.72,35.73,35.71,35.72,78900.0,23.341,23.3476,23.3345,23.341,78900.0
2012-11-05 11:55:00,35.71,35.75,35.71,35.74,208800.0,23.3345,23.3606,23.3345,23.3541,208800.0
2012-11-05 12:00:00,35.75,35.76,35.74,35.75,37700.0,23.3606,23.3672,23.3541,23.3606,37700.0
2012-11-05 12:05:00,35.75,35.77,35.74,35.77,51000.0,23.3606,23.3737,23.3541,23.3737,51000.0
2012-11-05 12:10:00,35.77,35.8,35.76,35.79,71600.0,23.3737,23.3933,23.3672,23.3868,71600.0
2012-11-05 12:15:00,35.8,35.8,35.78,35.79,71300.0,23.3933,23.3933,23.3802,23.3868,71300.0
2012-11-05 12:20:00,35.78,35.79,35.76,35.76,43300.0,23.3802,23.3868,23.3672,23.3672,43300.0
2012-11-05 12:25:00,35.77,35.78,35.76,35.78,47800.0,23.3737,23.3802,23.3672,23.3802,47800.0
2012-11-05 12:30:00,35.78,35.78,35.76,35.77,103300.0,23.3802,23.3802,23.3672,23.3737,103300.0
2012-11-05 12:35:00,35.77,35.77,35.76,35.76,85400.0,23.3737,23.3737,23.3672,23.3672,85400.0
2012-11-05 12:40:00,35.76,35.77,35.71,35.72,59400.0,23.3672,23.3737,23.3345,23.341,59400.0
2012-11-05 12:45:00,35.72,35.72,35.71,35.71,19500.0,23.341,23.341,23.3345,23.3345,19500.0
2012-11-05 12:50:00,35.71,35.72,35.7,35.71,30700.0,23.3345,23.341,23.328,23.3345,30700.0
2012-11-05 12:55:00,35.71,35.71,35.7,35.71,37300.0,23.3345,23.3345,23.328,23.3345,37300.0
2012-11-05 13:00:00,35.71,35.71,35.68,35.69,28200.0,23.3345,23.3345,23.3149,23.3214,28200.0
2012-11-05 13:05:00,35.69,35.7,35.68,35.7,31400.0,23.3214,23.328,23.3149,23.328,31400.0
2012-11-05 13:10:00,35.7,35.71,35.68,35.69,90000.0,23.328,23.3345,23.3149,23.3214,90000.0
2012-11-05 13:15:00,35.69,35.69,35.68,35.69,37500.0,23.3214,23.3214,23.3149,23.3214,37500.0
2012-11-05 13:20:00,35.69,35.69,35.67,35.69,217500.0,23.3214,23.3214,23.3084,23.3214,217500.0
2012-11-05 13:25:00,35.69,35.7,35.68,35.7,27400.0,23.3214,23.328,23.3149,23.328,27400.0
2012-11-05 13:30:00,35.7,35.7,35.69,35.7,13300.0,23.328,23.328,23.3214,23.328,13300.0
2012-11-05 13:35:00,35.7,35.71,35.69,35.69,17100.0,23.328,23.3345,23.3214,23.3214,17100.0
2012-11-05 13:40:00,35.69,35.7,35.68,35.69,23300.0,23.3214,23.328,23.3149,23.3214,23300.0
2012-11-05 13:45:00,35.68,35.7,35.68,35.68,7800.0,23.3149,23.328,23.3149,23.3149,7800.0
2012-11-05 13:50:00,35.68,35.69,35.67,35.69,17800.0,23.3149,23.3214,23.3084,23.3214,17800.0
2012-11-05 13:55:00,35.69,35.7,35.67,35.67,9400.0,23.3214,23.328,23.3084,23.3084,9400.0
2012-11-05 14:00:00,35.67,35.67,35.62,35.63,64600.0,23.3084,23.3084,23.2757,23.2822,64600.0
2012-11-05 14:05:00,35.63,35.65,35.62,35.64,87800.0,23.2822,23.2953,23.2757,23.2888,87800.0
2012-11-05 14:10:00,35.65,35.66,35.63,35.65,21700.0,23.2953,23.3018,23.2822,23.2953,21700.0
2012-11-05 14:15:00,35.66,35.67,35.65,35.67,54000.0,23.3018,23.3084,23.2953,23.3084,54000.0
2012-11-05 14:20:00,35.67,35.69,35.66,35.68,81700.0,23.3084,23.3214,23.3018,23.3149,81700.0
2012-11-05 14:25:00,35.68,35.69,35.67,35.69,25300.0,23.3149,23.3214,23.3084,23.3214,25300.0
2012-11-05 14:30:00,35.69,35.69,35.68,35.69,21900.0,23.3214,23.3214,23.3149,23.3214,21900.0
2012-11-05 14:35:00,35.69,35.7,35.68,35.68,19600.0,23.3214,23.328,23.3149,23.3149,19600.0
2012-11-05 14:40:00,35.68,35.7,35.68,35.69,23800.0,23.3149,23.328,23.3149,23.3214,23800.0
2012-11-05 14:45:00,35.68,35.69,35.68,35.69,21200.0,23.3149,23.3214,23.3149,23.3214,21200.0
2012-11-05 14:50:00,35.69,35.7,35.67,35.68,16900.0,23.3214,23.328,23.3084,23.3149,16900.0
2012-11-05 14:55:00,35.68,35.69,35.67,35.69,21500.0,23.3149,23.3214,23.3084,23.3214,21500.0
2012-11-05 15:00:00,35.69,35.7,35.68,35.7,18800.0,23.3214,23.328,23.3149,23.328,18800.0
2012-11-05 15:05:00,35.7,35.71,35.68,35.69,46400.0,23.328,23.3345,23.3149,23.3214,46400.0
2012-11-05 15:10:00,35.68,35.69,35.66,35.67,21100.0,23.3149,23.3214,23.3018,23.3084,21100.0
2012-11-05 15:15:00,35.67,35.67,35.65,35.65,24500.0,23.3084,23.3084,23.2953,23.2953,24500.0
2012-11-05 15:20:00,35.65,35.68,35.65,35.67,64500.0,23.2953,23.3149,23.2953,23.3084,64500.0
2012-11-05 15:25:00,35.67,35.68,35.66,35.66,77400.0,23.3084,23.3149,23.3018,23.3018,77400.0
2012-11-05 15:30:00,35.66,35.67,35.64,35.64,162300.0,23.3018,23.3084,23.2888,23.2888,162300.0
2012-11-05 15:35:00,35.64,35.67,35.63,35.66,437600.0,23.2888,23.3084,23.2822,23.3018,437600.0
2012-11-05 15:40:00,35.67,35.69,35.66,35.69,233700.0,23.3084,23.3214,23.3018,23.3214,233700.0
2012-11-05 15:45:00,35.69,35.72,35.69,35.71,197800.0,23.3214,23.341,23.3214,23.3345,197800.0
2012-11-05 15:50:00,35.72,35.74,35.71,35.71,140200.0,23.341,23.3541,23.3345,23.3345,140200.0
2012-11-05 15:55:00,35.71,35.72,35.67,35.67,452300.0,23.3345,23.341,23.3084,23.3084,452300.0
2012-11-06 09:30:00,35.71,35.86,35.66,35.86,70500.0,23.3345,23.4325,23.3018,23.4325,70500.0
2012-11-06 09:35:00,35.86,35.87,35.83,35.83,91100.0,23.4325,23.4391,23.4129,23.4129,91100.0
2012-11-06 09:40:00,35.83,35.83,35.78,35.79,166700.0,23.4129,23.4129,23.3802,23.3868,166700.0
2012-11-06 09:45:00,35.8,35.8,35.76,35.78,143100.0,23.3933,23.3933,23.3672,23.3802,143100.0
2012-11-06 09:50:00,35.78,35.81,35.77,35.8,97800.0,23.3802,23.3998,23.3737,23.3933,97800.0
2012-11-06 09:55:00,35.81,35.84,35.8,35.83,87400.0,23.3998,23.4194,23.3933,23.4129,87400.0
2012-11-06 10:00:00,35.83,35.83,35.81,35.82,28100.0,23.4129,23.4129,23.3998,23.4064,28100.0
2012-11-06 10:05:00,35.83,35.83,35.8,35.8,36300.0,23.4129,23.4129,23.3933,23.3933,36300.0
2012-11-06 10:10:00,35.8,35.81,35.76,35.76,196700.0,23.3933,23.3998,23.3672,23.3672,196700.0
2012-11-06 10:15:00,35.76,35.79,35.74,35.74,167500.0,23.3672,23.3868,23.3541,23.3541,167500.0
2012-11-06 10:20:00,35.74,35.74,35.68,35.69,85200.0,23.3541,23.3541,23.3149,23.3214,85200.0
2012-11-06 10:25:00,35.69,35.69,35.62,35.62,135600.0,23.3214,23.3214,23.2757,23.2757,135600.0
2012-11-06 10:30:00,35.62,35.63,35.59,35.61,130900.0,23.2757,23.2822,23.2561,23.2692,130900.0
2012-11-06 10:35:00,35.61,35.62,35.57,35.62,41200.0,23.2692,23.2757,23.243,23.2757,41200.0
2012-11-06 10:40:00,35.62,35.7,35.62,35.67,188300.0,23.2757,23.328,23.2757,23.3084,188300.0
2012-11-06 10:45:00,35.66,35.69,35.66,35.66,44200.0,23.3018,23.3214,23.3018,23.3018,44200.0
2012-11-06 10:50:00,35.66,35.68,35.65,35.66,36900.0,23.3018,23.3149,23.2953,23.3018,36900.0
2012-11-06 10:55:00,35.65,35.66,35.65,35.65,33400.0,23.2953,23.3018,23.2953,23.2953,33400.0
2012-11-06 11:00:00,35.65,35.67,35.63,35.64,72700.0,23.2953,23.3084,23.2822,23.2888,72700.0
2012-11-06 11:05:00,35.64,35.65,35.63,35.63,20100.0,23.2888,23.2953,23.2822,23.2822,20100.0
2012-11-06 11:10:00,35.63,35.66,35.63,35.66,72400.0,23.2822,23.3018,23.2822,23.3018,72400.0
2012-11-06 11:15:00,35.66,35.68,35.66,35.66,95700.0,23.3018,23.3149,23.3018,23.3018,95700.0
2012-11-06 11:20:00,35.66,35.66,35.62,35.63,166100.0,23.3018,23.3018,23.2757,23.2822,166100.0
2012-11-06 11:25:00,35.63,35.63,35.6,35.6,150000.0,23.2822,23.2822,23.2626,23.2626,150000.0
2012-11-06 11:30:00,35.6,35.62,35.6,35.61,105700.0,23.2626,23.2757,23.2626,23.2692,105700.0
2012-11-06 11:35:00,35.62,35.74,35.61,35.74,111900.0,23.2757,23.3541,23.2692,23.3541,111900.0
2012-11-06 11:40:00,35.74,35.77,35.73,35.77,97600.0,23.3541,23.3737,23.3476,23.3737,97600.0
2012-11-06 11:45:00,35.77,35.78,35.75,35.75,116600.0,23.3737,23.3802,23.3606,23.3606,116600.0
2012-11-06 11:50:00,35.75,35.79,35.75,35.79,75200.0,23.3606,23.3868,23.3606,23.3868,75200.0
2012-11-06 11:55:00,35.79,35.81,35.78,35.8,40700.0,23.3868,23.3998,23.3802,23.3933,40700.0
2012-11-06 12:00:00,35.8,35.83,35.77,35.83,249900.0,23.3933,23.4129,23.3737,23.4129,249900.0
2012-11-06 12:05:00,35.83,35.83,35.8,35.8,19700.0,23.4129,23.4129,23.3933,23.3933,19700.0
2012-11-06 12:10:00,35.8,35.83,35.8,35.82,42200.0,23.3933,23.4129,23.3933,23.4064,42200.0
2012-11-06 12:15:00,35.82,35.83,35.8,35.8,31600.0,23.4064,23.4129,23.3933,23.3933,31600.0
2012-11-06 12:20:00,35.79,35.8,35.79,35.8,32300.0,23.3868,23.3933,23.3868,23.3933,32300.0
2012-11-06 12:25:00,35.8,35.81,35.8,35.8,22700.0,23.3933,23.3998,23.3933,23.3933,22700.0
2012-11-06 12:30:00,35.81,35.81,35.78,35.78,34300.0,23.3998,23.3998,23.3802,23.3802,34300.0
2012-11-06 12:35:00,35.78,35.8,35.78,35.78,39500.0,23.3802,23.3933,23.3802,23.3802,39500.0
2012-11-06 12:40:00,35.78,35.78,35.76,35.76,15400.0,23.3802,23.3802,23.3672,23.3672,15400.0
2012-11-06 12:45:00,35.76,35.77,35.73,35.73,37300.0,23.3672,23.3737,23.3476,23.3476,37300.0
2012-11-06 12:50:00,35.73,35.75,35.73,35.74,49800.0,23.3476,23.3606,23.3476,23.3541,49800.0
2012-11-06 12:55:00,35.74,35.75,35.74,35.75,22600.0,23.3541,23.3606,23.3541,23.3606,22600.0
2012-11-06 13:00:00,35.75,35.76,35.74,35.76,64000.0,23.3606,23.3672,23.3541,23.3672,64000.0
2012-11-06 13:05:00,35.75,35.78,35.75,35.77,25800.0,23.3606,23.3802,23.3606,23.3737,25800.0
2012-11-06 13:10:00,35.78,35.8,35.76,35.8,41400.0,23.3802,23.3933,23.3672,23.3933,41400.0
2012-11-06 13:15:00,35.8,35.8,35.76,35.77,132200.0,23.3933,23.3933,23.3672,23.3737,132200.0
2012-11-06 13:20:00,35.77,35.78,35.76,35.78,30500.0,23.3737,23.3802,23.3672,23.3802,30500.0
2012-11-06 13:25:00,35.77,35.82,35.77,35.81,57300.0,23.3737,23.4064,23.3737,23.3998,57300.0
2012-11-06 13:30:00,35.81,35.82,35.78,35.79,28700.0,23.3998,23.4064,23.3802,23.3868,28700.0
2012-11-06 13:35:00,35.79,35.8,35.79,35.8,47600.0,23.3868,23.3933,23.3868,23.3933,47600.0
2012-11-06 13:40:00,35.8,35.8,35.79,35.8,41800.0,23.3933,23.3933,23.3868,23.3933,41800.0
2012-11-06 13:45:00,35.8,35.82,35.8,35.82,33400.0,23.3933,23.4064,23.3933,23.4064,33400.0
2012-11-06 13:50:00,35.81,35.83,35.81,35.83,43300.0,23.3998,23.4129,23.3998,23.4129,43300.0
2012-11-06 13:55:00,35.82,35.83,35.81,35.81,23500.0,23.4064,23.4129,23.3998,23.3998,23500.0
2012-11-06 14:00:00,35.81,35.82,35.8,35.8,28200.0,23.3998,23.4064,23.3933,23.3933,28200.0
2012-11-06 14:05:00,35.81,35.81,35.79,35.79,44700.0,23.3998,23.3998,23.3868,23.3868,44700.0
2012-11-06 14:10:00,35.79,35.8,35.79,35.79,25500.0,23.3868,23.3933,23.3868,23.3868,25500.0
2012-11-06 14:15:00,35.79,35.8,35.78,35.78,54000.0,23.3868,23.3933,23.3802,23.3802,54000.0
2012-11-06 14:20:00,35.79,35.79,35.78,35.78,28800.0,23.3868,23.3868,23.3802,23.3802,28800.0
2012-11-06 14:25:00,35.78,35.79,35.78,35.78,20600.0,23.3802,23.3868,23.3802,23.3802,20600.0
2012-11-06 14:30:00,35.78,35.8,35.78,35.79,57600.0,23.3802,23.3933,23.3802,23.3868,57600.0
2012-11-06 14:35:00,35.79,35.8,35.78,35.8,65600.0,23.3868,23.3933,23.3802,23.3933,65600.0
2012-11-06 14:40:00,35.8,35.81,35.79,35.8,46800.0,23.3933,23.3998,23.3868,23.3933,46800.0
2012-11-06 14:45:00,35.79,35.81,35.77,35.78,43400.0,23.3868,23.3998,23.3737,23.3802,43400.0
2012-11-06 14:50:00,35.79,35.79,35.77,35.77,25500.0,23.3868,23.3868,23.3737,23.3737,25500.0
2012-11-06 14:55:00,35.77,35.78,35.77,35.78,74900.0,23.3737,23.3802,23.3737,23.3802,74900.0
2012-11-06 15:00:00,35.77,35.78,35.76,35.76,83700.0,23.3737,23.3802,23.3672,23.3672,83700.0
2012-11-06 15:05:00,35.76,35.77,35.74,35.75,79000.0,23.3672,23.3737,23.3541,23.3606,79000.0
2012-11-06 15:10:00,35.74,35.75,35.72,35.73,79800.0,23.3541,23.3606,23.341,23.3476,79800.0
2012-11-06 15:15:00,35.74,35.76,35.74,35.74,164400.0,23.3541,23.3672,23.3541,23.3541,164400.0
2012-11-06 15:20:00,35.74,35.75,35.73,35.73,42300.0,23.3541,23.3606,23.3476,23.3476,42300.0
2012-11-06 15:25:00,35.73,35.75,35.71,35.72,79100.0,23.3476,23.3606,23.3345,23.341,79100.0
2012-11-06 15:30:00,35.73,35.73,35.7,35.71,65300.0,23.3476,23.3476,23.328,23.3345,65300.0
2012-11-06 15:35:00,35.72,35.72,35.68,35.69,104000.0,23.341,23.341,23.3149,23.3214,104000.0
2012-11-06 15:40:00,35.7,35.7,35.69,35.7,60200.0,23.328,23.328,23.3214,23.328,60200.0
2012-11-06 15:45:00,35.7,35.73,35.69,35.73,217900.0,23.328,23.3476,23.3214,23.3476,217900.0
2012-11-06 15:50:00,35.72,35.74,35.66,35.66,395800.0,23.341,23.3541,23.3018,23.3018,395800.0
2012-11-06 15:55:00,35.67,35.69,35.65,35.68,1146500.0,23.3084,23.3214,23.2953,23.3149,1146500.0
2012-11-07 09:30:00,35.44,35.58,35.42,35.43,218200.0,23.1581,23.2496,23.145,23.1515,218200.0
2012-11-07 09:35:00,35.43,35.44,35.35,35.39,299700.0,23.1515,23.1581,23.0993,23.1254,299700.0
2012-11-07 09:40:00,35.4,35.44,35.39,35.4,203700.0,23.1319,23.1581,23.1254,23.1319,203700.0
2012-11-07 09:45:00,35.39,35.39,35.33,35.35,82600.0,23.1254,23.1254,23.0862,23.0993,82600.0
2012-11-07 09:50:00,35.35,35.35,35.26,35.29,251600.0,23.0993,23.0993,23.0404,23.0601,251600.0
2012-11-07 09:55:00,35.29,35.29,35.24,35.27,143800.0,23.0601,23.0601,23.0274,23.047,143800.0
2012-11-07 10:00:00,35.28,35.31,35.27,35.29,114000.0,23.0535,23.0731,23.047,23.0601,114000.0
2012-11-07 10:05:00,35.29,35.29,35.24,35.29,92000.0,23.0601,23.0601,23.0274,23.0601,92000.0
2012-11-07 10:10:00,35.29,35.29,35.22,35.23,82400.0,23.0601,23.0601,23.0143,23.0208,82400.0
2012-11-07 10:15:00,35.23,35.24,35.16,35.17,103500.0,23.0208,23.0274,22.9751,22.9816,103500.0
2012-11-07 10:20:00,35.17,35.19,35.12,35.14,331700.0,22.9816,22.9947,22.949,22.962,331700.0
2012-11-07 10:25:00,35.15,35.18,35.11,35.18,348400.0,22.9686,22.9882,22.9424,22.9882,348400.0
2012-11-07 10:30:00,35.17,35.21,35.17,35.19,151400.0,22.9816,23.0078,22.9816,22.9947,151400.0
2012-11-07 10:35:00,35.19,35.2,35.16,35.19,83000.0,22.9947,23.0012,22.9751,22.9947,83000.0
2012-11-07 10:40:00,35.19,35.2,35.14,35.15,368500.0,22.9947,23.0012,22.962,22.9686,368500.0
2012-11-07 10:45:00,35.14,35.15,35.09,35.11,109500.0,22.962,22.9686,22.9294,22.9424,109500.0
2012-11-07 10:50:00,35.11,35.11,35.04,35.06,114600.0,22.9424,22.9424,22.8967,22.9098,114600.0
2012-11-07 10:55:00,35.06,35.07,34.96,34.96,332000.0,22.9098,22.9163,22.8444,22.8444,332000.0
2012-11-07 11:00:00,34.96,35.0,34.96,35.0,114200.0,22.8444,22.8706,22.8444,22.8706,114200.0
2012-11-07 11:05:00,34.99,35.01,34.97,34.98,95500.0,22.864,22.8771,22.851,22.8575,95500.0
2012-11-07 11:10:00,34.97,34.97,34.92,34.94,186200.0,22.851,22.851,22.8183,22.8313,186200.0
2012-11-07 11:15:00,34.93,34.93,34.85,34.85,162100.0,22.8248,22.8248,22.7725,22.7725,162100.0
2012-11-07 11:20:00,34.86,34.89,34.85,34.87,165300.0,22.7791,22.7987,22.7725,22.7856,165300.0
2012-11-07 11:25:00,34.87,34.89,34.83,34.85,140700.0,22.7856,22.7987,22.7595,22.7725,140700.0
2012-11-07 11:30:00,34.85,34.87,34.74,34.75,246400.0,22.7725,22.7856,22.7007,22.7072,246400.0
2012-11-07 11:35:00,34.75,34.83,34.75,34.82,122800.0,22.7072,22.7595,22.7072,22.7529,122800.0
2012-11-07 11:40:00,34.82,34.85,34.81,34.84,191800.0,22.7529,22.7725,22.7464,22.766,191800.0
2012-11-07 11:45:00,34.85,34.87,34.81,34.87,135900.0,22.7725,22.7856,22.7464,22.7856,135900.0
2012-11-07 11:50:00,34.87,34.88,34.84,34.88,150200.0,22.7856,22.7921,22.766,22.7921,150200.0
2012-11-07 11:55:00,34.88,34.9,34.86,34.89,113600.0,22.7921,22.8052,22.7791,22.7987,113600.0
2012-11-07 12:00:00,34.9,34.91,34.88,34.91,98900.0,22.8052,22.8117,22.7921,22.8117,98900.0
2012-11-07 12:05:00,34.91,34.93,34.89,34.9,118700.0,22.8117,22.8248,22.7987,22.8052,118700.0
2012-11-07 12:10:00,34.9,34.9,34.87,34.88,76600.0,22.8052,22.8052,22.7856,22.7921,76600.0
2012-11-07 12:15:00,34.88,34.91,34.88,34.9,35000.0,22.7921,22.8117,22.7921,22.8052,35000.0
2012-11-07 12:20:00,34.91,34.93,34.9,34.92,136300.0,22.8117,22.8248,22.8052,22.8183,136300.0
2012-11-07 12:25:00,34.91,34.94,34.91,34.92,47200.0,22.8117,22.8313,22.8117,22.8183,47200.0
2012-11-07 12:30:00,34.93,34.98,34.93,34.98,76600.0,22.8248,22.8575,22.8248,22.8575,76600.0
2012-11-07 12:35:00,34.98,35.01,34.97,35.01,78800.0,22.8575,22.8771,22.851,22.8771,78800.0
2012-11-07 12:40:00,35.01,35.03,34.99,35.03,177800.0,22.8771,22.8902,22.864,22.8902,177800.0
2012-11-07 12:45:00,35.03,35.06,35.02,35.06,31600.0,22.8902,22.9098,22.8836,22.9098,31600.0
2012-11-07 12:50:00,35.06,35.06,35.03,35.03,47900.0,22.9098,22.9098,22.8902,22.8902,47900.0
2012-11-07 12:55:00,35.03,35.06,35.02,35.06,125300.0,22.8902,22.9098,22.8836,22.9098,125300.0
2012-11-07 13:00:00,35.06,35.1,35.05,35.08,174500.0,22.9098,22.9359,22.9032,22.9228,174500.0
2012-11-07 13:05:00,35.09,35.19,35.09,35.18,191000.0,22.9294,22.9947,22.9294,22.9882,191000.0
2012-11-07 13:10:00,35.18,35.19,35.12,35.13,86200.0,22.9882,22.9947,22.949,22.9555,86200.0
2012-11-07 13:15:00,35.13,35.14,35.09,35.09,34100.0,22.9555,22.962,22.9294,22.9294,34100.0
2012-11-07 13:20:00,35.09,35.12,35.09,35.12,83500.0,22.9294,22.949,22.9294,22.949,83500.0
2012-11-07 13:25:00,35.12,35.13,35.1,35.1,34900.0,22.949,22.9555,22.9359,22.9359,34900.0
2012-11-07 13:30:00,35.11,35.14,35.1,35.11,60500.0,22.9424,22.962,22.9359,22.9424,60500.0
2012-11-07 13:35:00,35.11,35.13,35.1,35.12,70300.0,22.9424,22.9555,22.9359,22.949,70300.0
2012-11-07 13:40:00,35.13,35.13,35.05,35.05,36100.0,22.9555,22.9555,22.9032,22.9032,36100.0
2012-11-07 13:45:00,35.07,35.08,35.05,35.05,60400.0,22.9163,22.9228,22.9032,22.9032,60400.0
2012-11-07 13:50:00,35.05,35.08,35.05,35.08,43700.0,22.9032,22.9228,22.9032,22.9228,43700.0
2012-11-07 13:55:00,35.07,35.1,35.04,35.05,254900.0,22.9163,22.9359,22.8967,22.9032,254900.0
2012-11-07 14:00:00,35.05,35.11,35.04,35.1,297500.0,22.9032,22.9424,22.8967,22.9359,297500.0
2012-11-07 14:05:00,35.1,35.14,35.1,35.14,95000.0,22.9359,22.962,22.9359,22.962,95000.0
2012-11-07 14:10:00,35.15,35.15,35.1,35.11,87800.0,22.9686,22.9686,22.9359,22.9424,87800.0
2012-11-07 14:15:00,35.11,35.11,35.07,35.08,43800.0,22.9424,22.9424,22.9163,22.9228,43800.0
2012-11-07 14:20:00,35.08,35.09,35.07,35.09,36700.0,22.9228,22.9294,22.9163,22.9294,36700.0
2012-11-07 14:25:00,35.09,35.11,35.09,35.09,46200.0,22.9294,22.9424,22.9294,22.9294,46200.0
2012-11-07 14:30:00,35.1,35.1,35.04,35.04,49700.0,22.9359,22.9359,22.8967,22.8967,49700.0
2012-11-07 14:35:00,35.04,35.05,35.01,35.01,70400.0,22.8967,22.9032,22.8771,22.8771,70400.0
2012-11-07 14:40:00,35.01,35.02,35.0,35.01,79100.0,22.8771,22.8836,22.8706,22.8771,79100.0
2012-11-07 14:45:00,35.01,35.04,35.0,35.01,67800.0,22.8771,22.8967,22.8706,22.8771,67800.0
2012-11-07 14:50:00,35.0,35.01,34.98,34.98,73700.0,22.8706,22.8771,22.8575,22.8575,73700.0
2012-11-07 14:55:00,34.98,35.05,34.98,35.04,77800.0,22.8575,22.9032,22.8575,22.8967,77800.0
2012-11-07 15:00:00,35.05,35.05,35.0,35.01,130400.0,22.9032,22.9032,22.8706,22.8771,130400.0
2012-11-07 15:05:00,35.0,35.02,34.99,35.01,145100.0,22.8706,22.8836,22.864,22.8771,145100.0
2012-11-07 15:10:00,35.01,35.05,35.01,35.04,102600.0,22.8771,22.9032,22.8771,22.8967,102600.0
2012-11-07 15:15:00,35.04,35.04,35.01,35.01,72800.0,22.8967,22.8967,22.8771,22.8771,72800.0
2012-11-07 15:20:00,35.01,35.03,35.0,35.02,127500.0,22.8771,22.8902,22.8706,22.8836,127500.0
2012-11-07 15:25:00,35.03,35.09,35.02,35.09,153600.0,22.8902,22.9294,22.8836,22.9294,153600.0
2012-11-07 15:30:00,35.09,35.09,35.06,35.09,150400.0,22.9294,22.9294,22.9098,22.9294,150400.0
2012-11-07 15:35:00,35.08,35.08,35.04,35.04,68000.0,22.9228,22.9228,22.8967,22.8967,68000.0
2012-11-07 15:40:00,35.04,35.08,35.04,35.08,199600.0,22.8967,22.9228,22.8967,22.9228,199600.0
2012-11-07 15:45:00,35.08,35.12,35.03,35.04,240900.0,22.9228,22.949,22.8902,22.8967,240900.0
2012-11-07 15:50:00,35.04,35.07,35.03,35.06,267200.0,22.8967,22.9163,22.8902,22.9098,267200.0
2012-11-07 15:55:00,35.05,35.06,34.94,34.94,638000.0,22.9032,22.9098,22.8313,22.8313,638000.0
2012-11-08 09:30:00,34.97,35.15,34.97,35.14,154600.0,22.851,22.9686,22.851,22.962,154600.0
2012-11-08 09:35:00,35.13,35.25,35.12,35.24,147000.0,22.9555,23.0339,22.949,23.0274,147000.0
2012-11-08 09:40:00,35.24,35.36,35.22,35.31,391100.0,23.0274,23.1058,23.0143,23.0731,391100.0
2012-11-08 09:45:00,35.31,35.31,35.24,35.25,126500.0,23.0731,23.0731,23.0274,23.0339,126500.0
2012-11-08 09:50:00,35.24,35.25,35.16,35.2,203100.0,23.0274,23.0339,22.9751,23.0012,203100.0
2012-11-08 09:55:00,35.2,35.21,35.17,35.19,102200.0,23.0012,23.0078,22.9816,22.9947,102200.0
2012-11-08 10:00:00,35.19,35.21,35.16,35.19,87500.0,22.9947,23.0078,22.9751,22.9947,87500.0
2012-11-08 10:05:00,35.18,35.18,35.13,35.14,129700.0,22.9882,22.9882,22.9555,22.962,129700.0
2012-11-08 10:10:00,35.15,35.19,35.15,35.19,59100.0,22.9686,22.9947,22.9686,22.9947,59100.0
2012-11-08 10:15:00,35.2,35.22,35.19,35.2,86000.0,23.0012,23.0143,22.9947,23.0012,86000.0
2012-11-08 10:20:00,35.2,35.21,35.16,35.17,99400.0,23.0012,23.0078,22.9751,22.9816,99400.0
2012-11-08 10:25:00,35.16,35.16,35.11,35.14,359600.0,22.9751,22.9751,22.9424,22.962,359600.0
2012-11-08 10:30:00,35.14,35.17,35.08,35.16,240000.0,22.962,22.9816,22.9228,22.9751,240000.0
2012-11-08 10:35:00,35.16,35.19,35.13,35.18,108600.0,22.9751,22.9947,22.9555,22.9882,108600.0
2012-11-08 10:40:00,35.18,35.18,35.07,35.11,167400.0,22.9882,22.9882,22.9163,22.9424,167400.0
2012-11-08 10:45:00,35.11,35.17,35.11,35.16,154700.0,22.9424,22.9816,22.9424,22.9751,154700.0
2012-11-08 10:50:00,35.16,35.17,35.13,35.16,81400.0,22.9751,22.9816,22.9555,22.9751,81400.0
2012-11-08 10:55:00,35.16,35.16,35.09,35.09,62700.0,22.9751,22.9751,22.9294,22.9294,62700.0
2012-11-08 11:00:00,35.08,35.11,35.05,35.06,100300.0,22.9228,22.9424,22.9032,22.9098,100300.0
2012-11-08 11:05:00,35.07,35.1,35.05,35.09,104600.0,22.9163,22.9359,22.9032,22.9294,104600.0
2012-11-08 11:10:00,35.08,35.1,35.07,35.1,42800.0,22.9228,22.9359,22.9163,22.9359,42800.0
2012-11-08 11:15:00,35.1,35.14,35.08,35.13,981500.0,22.9359,22.962,22.9228,22.9555,981500.0
2012-11-08 11:20:00,35.13,35.17,35.12,35.16,87400.0,22.9555,22.9816,22.949,22.9751,87400.0
2012-11-08 11:25:00,35.16,35.18,35.14,35.17,250100.0,22.9751,22.9882,22.962,22.9816,250100.0
2012-11-08 11:30:00,35.17,35.17,35.15,35.15,25700.0,22.9816,22.9816,22.9686,22.9686,25700.0
2012-11-08 11:35:00,35.14,35.18,35.12,35.17,54300.0,22.962,22.9882,22.949,22.9816,54300.0
2012-11-08 11:40:00,35.17,35.2,35.16,35.2,181400.0,22.9816,23.0012,22.9751,23.0012,181400.0
2012-11-08 11:45:00,35.2,35.21,35.2,35.21,445300.0,23.0012,23.0078,23.0012,23.0078,445300.0
2012-11-08 11:50:00,35.21,35.22,35.2,35.22,112400.0,23.0078,23.0143,23.0012,23.0143,112400.0
2012-11-08 11:55:00,35.22,35.24,35.22,35.23,189000.0,23.0143,23.0274,23.0143,23.0208,189000.0
2012-11-08 12:00:00,35.23,35.23,35.19,35.2,132500.0,23.0208,23.0208,22.9947,23.0012,132500.0
2012-11-08 12:05:00,35.2,35.21,35.19,35.2,47900.0,23.0012,23.0078,22.9947,23.0012,47900.0
2012-11-08 12:10:00,35.19,35.2,35.16,35.19,170200.0,22.9947,23.0012,22.9751,22.9947,170200.0
2012-11-08 12:15:00,35.19,35.22,35.18,35.2,46200.0,22.9947,23.0143,22.9882,23.0012,46200.0
2012-11-08 12:20:00,35.2,35.26,35.19,35.26,84000.0,23.0012,23.0404,22.9947,23.0404,84000.0
2012-11-08 12:25:00,35.25,35.27,35.23,35.23,94700.0,23.0339,23.047,23.0208,23.0208,94700.0
2012-11-08 12:30:00,35.24,35.28,35.23,35.27,52300.0,23.0274,23.0535,23.0208,23.047,52300.0
2012-11-08 12:35:00,35.27,35.27,35.22,35.25,105900.0,23.047,23.047,23.0143,23.0339,105900.0
2012-11-08 12:40:00,35.25,35.27,35.22,35.23,56600.0,23.0339,23.047,23.0143,23.0208,56600.0
2012-11-08 12:45:00,35.23,35.23,35.19,35.2,157800.0,23.0208,23.0208,22.9947,23.0012,157800.0
2012-11-08 12:50:00,35.22,35.24,35.22,35.23,28300.0,23.0143,23.0274,23.0143,23.0208,28300.0
2012-11-08 12:55:00,35.23,35.29,35.23,35.29,92800.0,23.0208,23.0601,23.0208,23.0601,92800.0
2012-11-08 13:00:00,35.29,35.3,35.26,35.27,33300.0,23.0601,23.0666,23.0404,23.047,33300.0
2012-11-08 13:05:00,35.26,35.26,35.23,35.24,24700.0,23.0404,23.0404,23.0208,23.0274,24700.0
2012-11-08 13:10:00,35.24,35.24,35.19,35.19,46100.0,23.0274,23.0274,22.9947,22.9947,46100.0
2012-11-08 13:15:00,35.19,35.22,35.19,35.22,103900.0,22.9947,23.0143,22.9947,23.0143,103900.0
2012-11-08 13:20:00,35.21,35.22,35.17,35.17,49500.0,23.0078,23.0143,22.9816,22.9816,49500.0
2012-11-08 13:25:00,35.17,35.18,35.11,35.16,92800.0,22.9816,22.9882,22.9424,22.9751,92800.0
2012-11-08 13:30:00,35.16,35.18,35.13,35.17,51900.0,22.9751,22.9882,22.9555,22.9816,51900.0
2012-11-08 13:35:00,35.17,35.19,35.15,35.15,66300.0,22.9816,22.9947,22.9686,22.9686,66300.0
2012-11-08 13:40:00,35.14,35.14,35.12,35.14,25300.0,22.962,22.962,22.949,22.962,25300.0
2012-11-08 13:45:00,35.13,35.15,35.12,35.14,18400.0,22.9555,22.9686,22.949,22.962,18400.0
2012-11-08 13:50:00,35.15,35.16,35.13,35.15,15700.0,22.9686,22.9751,22.9555,22.9686,15700.0
2012-11-08 13:55:00,35.16,35.19,35.15,35.19,32000.0,22.9751,22.9947,22.9686,22.9947,32000.0
2012-11-08 14:00:00,35.19,35.19,35.13,35.14,28400.0,22.9947,22.9947,22.9555,22.962,28400.0
2012-11-08 14:05:00,35.14,35.15,35.12,35.15,42000.0,22.962,22.9686,22.949,22.9686,42000.0
2012-11-08 14:10:00,35.15,35.17,35.14,35.16,125200.0,22.9686,22.9816,22.962,22.9751,125200.0
2012-11-08 14:15:00,35.18,35.2,35.16,35.16,167800.0,22.9882,23.0012,22.9751,22.9751,167800.0
2012-11-08 14:20:00,35.16,35.16,35.13,35.16,19300.0,22.9751,22.9751,22.9555,22.9751,19300.0
2012-11-08 14:25:00,35.16,35.17,35.14,35.16,30800.0,22.9751,22.9816,22.962,22.9751,30800.0
2012-11-08 14:30:00,35.16,35.17,35.15,35.15,20600.0,22.9751,22.9816,22.9686,22.9686,20600.0
2012-11-08 14:35:00,35.14,35.15,35.13,35.14,29900.0,22.962,22.9686,22.9555,22.962,29900.0
2012-11-08 14:40:00,35.13,35.15,35.13,35.15,15500.0,22.9555,22.9686,22.9555,22.9686,15500.0
2012-11-08 14:45:00,35.15,35.17,35.13,35.16,40600.0,22.9686,22.9816,22.9555,22.9751,40600.0
2012-11-08 14:50:00,35.17,35.17,35.14,35.14,28900.0,22.9816,22.9816,22.962,22.962,28900.0
2012-11-08 14:55:00,35.14,35.17,35.13,35.13,24500.0,22.962,22.9816,22.9555,22.9555,24500.0
2012-11-08 15:00:00,35.12,35.12,35.08,35.08,301600.0,22.949,22.949,22.9228,22.9228,301600.0
2012-11-08 15:05:00,35.09,35.11,35.08,35.08,38000.0,22.9294,22.9424,22.9228,22.9228,38000.0
2012-11-08 15:10:00,35.08,35.11,35.06,35.07,110800.0,22.9228,22.9424,22.9098,22.9163,110800.0
2012-11-08 15:15:00,35.07,35.09,35.05,35.07,85700.0,22.9163,22.9294,22.9032,22.9163,85700.0
2012-11-08 15:20:00,35.07,35.08,35.04,35.05,38000.0,22.9163,22.9228,22.8967,22.9032,38000.0
2012-11-08 15:25:00,35.05,35.07,35.04,35.06,81800.0,22.9032,22.9163,22.8967,22.9098,81800.0
2012-11-08 15:30:00,35.05,35.06,35.01,35.02,91300.0,22.9032,22.9098,22.8771,22.8836,91300.0
2012-11-08 15:35:00,35.02,35.03,35.0,35.01,113900.0,22.8836,22.8902,22.8706,22.8771,113900.0
2012-11-08 15:40:00,35.01,35.02,34.97,34.99,196500.0,22.8771,22.8836,22.851,22.864,196500.0
2012-11-08 15:45:00,34.99,35.02,34.97,34.98,50200.0,22.864,22.8836,22.851,22.8575,50200.0
2012-11-08 15:50:00,34.97,35.01,34.97,34.99,111100.0,22.851,22.8771,22.851,22.864,111100.0
2012-11-08 15:55:00,35.0,35.0,34.88,34.89,523900.0,22.8706,22.8706,22.7921,22.7987,523900.0
2012-11-09 09:30:00,34.8,34.84,34.78,34.82,110000.0,22.7399,22.766,22.7268,22.7529,110000.0
2012-11-09 09:35:00,34.82,34.82,34.75,34.76,106600.0,22.7529,22.7529,22.7072,22.7137,106600.0
2012-11-09 09:40:00,34.76,34.76,34.66,34.72,227700.0,22.7137,22.7137,22.6484,22.6876,227700.0
2012-11-09 09:45:00,34.72,34.72,34.67,34.67,132000.0,22.6876,22.6876,22.6549,22.6549,132000.0
2012-11-09 09:50:00,34.67,34.73,34.66,34.7,120900.0,22.6549,22.6941,22.6484,22.6745,120900.0
2012-11-09 09:55:00,34.73,34.79,34.69,34.76,133600.0,22.6941,22.7333,22.668,22.7137,133600.0
2012-11-09 10:00:00,34.75,34.76,34.71,34.74,198100.0,22.7072,22.7137,22.6811,22.7007,198100.0
2012-11-09 10:05:00,34.74,34.74,34.66,34.72,501200.0,22.7007,22.7007,22.6484,22.6876,501200.0
2012-11-09 10:10:00,34.73,34.73,34.7,34.72,30700.0,22.6941,22.6941,22.6745,22.6876,30700.0
2012-11-09 10:15:00,34.72,34.72,34.69,34.69,89500.0,22.6876,22.6876,22.668,22.668,89500.0
2012-11-09 10:20:00,34.7,34.75,34.7,34.74,50400.0,22.6745,22.7072,22.6745,22.7007,50400.0
2012-11-09 10:25:00,34.74,34.74,34.71,34.73,67700.0,22.7007,22.7007,22.6811,22.6941,67700.0
2012-11-09 10:30:00,34.73,34.76,34.72,34.73,110300.0,22.6941,22.7137,22.6876,22.6941,110300.0
2012-11-09 10:35:00,34.73,34.74,34.67,34.67,55300.0,22.6941,22.7007,22.6549,22.6549,55300.0
2012-11-09 10:40:00,34.67,34.73,34.66,34.73,80600.0,22.6549,22.6941,22.6484,22.6941,80600.0
2012-11-09 10:45:00,34.73,34.76,34.72,34.72,239500.0,22.6941,22.7137,22.6876,22.6876,239500.0
2012-11-09 10:50:00,34.72,34.75,34.71,34.75,78400.0,22.6876,22.7072,22.6811,22.7072,78400.0
2012-11-09 10:55:00,34.76,34.81,34.76,34.79,336100.0,22.7137,22.7464,22.7137,22.7333,336100.0
2012-11-09 11:00:00,34.79,34.8,34.78,34.79,77100.0,22.7333,22.7399,22.7268,22.7333,77100.0
2012-11-09 11:05:00,34.79,34.82,34.78,34.81,284200.0,22.7333,22.7529,22.7268,22.7464,284200.0
2012-11-09 11:10:00,34.81,34.84,34.79,34.79,240500.0,22.7464,22.766,22.7333,22.7333,240500.0
2012-11-09 11:15:00,34.79,34.81,34.77,34.79,205100.0,22.7333,22.7464,22.7203,22.7333,205100.0
2012-11-09 11:20:00,34.79,34.81,34.76,34.77,79100.0,22.7333,22.7464,22.7137,22.7203,79100.0
2012-11-09 11:25:00,34.78,34.8,34.77,34.79,173900.0,22.7268,22.7399,22.7203,22.7333,173900.0
2012-11-09 11:30:00,34.79,34.8,34.78,34.79,55800.0,22.7333,22.7399,22.7268,22.7333,55800.0
2012-11-09 11:35:00,34.79,34.86,34.77,34.85,132200.0,22.7333,22.7791,22.7203,22.7725,132200.0
2012-11-09 11:40:00,34.85,34.86,34.83,34.83,71000.0,22.7725,22.7791,22.7595,22.7595,71000.0
2012-11-09 11:45:00,34.84,34.86,34.84,34.85,31900.0,22.766,22.7791,22.766,22.7725,31900.0
2012-11-09 11:50:00,34.84,34.87,34.83,34.83,84900.0,22.766,22.7856,22.7595,22.7595,84900.0
2012-11-09 11:55:00,34.83,34.84,34.82,34.84,55300.0,22.7595,22.766,22.7529,22.766,55300.0
2012-11-09 12:00:00,34.85,34.89,34.84,34.86,54700.0,22.7725,22.7987,22.766,22.7791,54700.0
2012-11-09 12:05:00,34.87,34.88,34.85,34.86,30300.0,22.7856,22.7921,22.7725,22.7791,30300.0
2012-11-09 12:10:00,34.85,34.9,34.85,34.88,53000.0,22.7725,22.8052,22.7725,22.7921,53000.0
2012-11-09 12:15:00,34.88,34.92,34.88,34.91,53900.0,22.7921,22.8183,22.7921,22.8117,53900.0
2012-11-09 12:20:00,34.91,34.92,34.9,34.9,53400.0,22.8117,22.8183,22.8052,22.8052,53400.0
2012-11-09 12:25:00,34.9,34.92,34.9,34.91,11300.0,22.8052,22.8183,22.8052,22.8117,11300.0
2012-11-09 12:30:00,34.91,34.93,34.9,34.91,40600.0,22.8117,22.8248,22.8052,22.8117,40600.0
2012-11-09 12:35:00,34.92,34.92,34.9,34.91,79600.0,22.8183,22.8183,22.8052,22.8117,79600.0
2012-11-09 12:40:00,34.91,34.91,34.88,34.88,22600.0,22.8117,22.8117,22.7921,22.7921,22600.0
2012-11-09 12:45:00,34.87,34.9,34.86,34.89,62700.0,22.7856,22.8052,22.7791,22.7987,62700.0
2012-11-09 12:50:00,34.9,34.9,34.88,34.89,37200.0,22.8052,22.8052,22.7921,22.7987,37200.0
2012-11-09 12:55:00,34.88,34.89,34.84,34.84,65400.0,22.7921,22.7987,22.766,22.766,65400.0
2012-11-09 13:00:00,34.84,34.9,34.84,34.89,133500.0,22.766,22.8052,22.766,22.7987,133500.0
2012-11-09 13:05:00,34.89,34.9,34.87,34.89,35500.0,22.7987,22.8052,22.7856,22.7987,35500.0
2012-11-09 13:10:00,34.89,34.89,34.78,34.79,188000.0,22.7987,22.7987,22.7268,22.7333,188000.0
2012-11-09 13:15:00,34.79,34.87,34.79,34.87,60300.0,22.7333,22.7856,22.7333,22.7856,60300.0
2012-11-09 13:20:00,34.87,34.88,34.8,34.8,38100.0,22.7856,22.7921,22.7399,22.7399,38100.0
2012-11-09 13:25:00,34.8,34.81,34.73,34.73,93400.0,22.7399,22.7464,22.6941,22.6941,93400.0
2012-11-09 13:30:00,34.74,34.74,34.7,34.72,146500.0,22.7007,22.7007,22.6745,22.6876,146500.0
2012-11-09 13:35:00,34.72,34.75,34.72,34.72,76800.0,22.6876,22.7072,22.6876,22.6876,76800.0
2012-11-09 13:40:00,34.72,34.74,34.7,34.74,113300.0,22.6876,22.7007,22.6745,22.7007,113300.0
2012-11-09 13:45:00,34.74,34.78,34.73,34.75,67800.0,22.7007,22.7268,22.6941,22.7072,67800.0
2012-11-09 13:50:00,34.75,34.79,34.75,34.76,35300.0,22.7072,22.7333,22.7072,22.7137,35300.0
2012-11-09 13:55:00,34.76,34.8,34.75,34.77,38200.0,22.7137,22.7399,22.7072,22.7203,38200.0
2012-11-09 14:00:00,34.77,34.78,34.75,34.76,84200.0,22.7203,22.7268,22.7072,22.7137,84200.0
2012-11-09 14:05:00,34.75,34.76,34.73,34.73,92100.0,22.7072,22.7137,22.6941,22.6941,92100.0
2012-11-09 14:10:00,34.73,34.77,34.72,34.77,116900.0,22.6941,22.7203,22.6876,22.7203,116900.0
2012-11-09 14:15:00,34.77,34.82,34.77,34.8,186300.0,22.7203,22.7529,22.7203,22.7399,186300.0
2012-11-09 14:20:00,34.8,34.82,34.79,34.81,76800.0,22.7399,22.7529,22.7333,22.7464,76800.0
2012-11-09 14:25:00,34.81,34.82,34.8,34.82,47800.0,22.7464,22.7529,22.7399,22.7529,47800.0
2012-11-09 14:30:00,34.81,34.88,34.8,34.86,97500.0,22.7464,22.7921,22.7399,22.7791,97500.0
2012-11-09 14:35:00,34.85,34.89,34.84,34.84,70600.0,22.7725,22.7987,22.766,22.766,70600.0
2012-11-09 14:40:00,34.84,34.85,34.81,34.81,109100.0,22.766,22.7725,22.7464,22.7464,109100.0
2012-11-09 14:45:00,34.81,34.81,34.77,34.78,71900.0,22.7464,22.7464,22.7203,22.7268,71900.0
2012-11-09 14:50:00,34.78,34.8,34.76,34.77,157900.0,22.7268,22.7399,22.7137,22.7203,157900.0
2012-11-09 14:55:00,34.77,34.77,34.75,34.76,60900.0,22.7203,22.7203,22.7072,22.7137,60900.0
2012-11-09 15:00:00,34.75,34.78,34.75,34.77,130900.0,22.7072,22.7268,22.7072,22.7203,130900.0
2012-11-09 15:05:00,34.77,34.77,34.73,34.75,67400.0,22.7203,22.7203,22.6941,22.7072,67400.0
2012-11-09 15:10:00,34.75,34.77,34.74,34.76,40700.0,22.7072,22.7203,22.7007,22.7137,40700.0
2012-11-09 15:15:00,34.76,34.77,34.72,34.72,61300.0,22.7137,22.7203,22.6876,22.6876,61300.0
2012-11-09 15:20:00,34.72,34.73,34.71,34.73,61500.0,22.6876,22.6941,22.6811,22.6941,61500.0
2012-11-09 15:25:00,34.73,34.74,34.72,34.74,82100.0,22.6941,22.7007,22.6876,22.7007,82100.0
2012-11-09 15:30:00,34.75,34.75,34.7,34.71,138700.0,22.7072,22.7072,22.6745,22.6811,138700.0
2012-11-09 15:35:00,34.71,34.71,34.65,34.67,276000.0,22.6811,22.6811,22.6418,22.6549,276000.0
2012-11-09 15:40:00,34.67,34.73,34.66,34.73,142300.0,22.6549,22.6941,22.6484,22.6941,142300.0
2012-11-09 15:45:00,34.74,34.79,34.73,34.76,272500.0,22.7007,22.7333,22.6941,22.7137,272500.0
2012-11-09 15:50:00,34.76,34.76,34.7,34.71,221000.0,22.7137,22.7137,22.6745,22.6811,221000.0
2012-11-09 15:55:00,34.7,34.7,34.63,34.67,820200.0,22.6745,22.6745,22.6288,22.6549,820200.0
2012-11-12 09:30:00,34.61,34.69,34.57,34.59,140700.0,22.6157,22.668,22.5896,22.6026,140700.0
2012-11-12 09:35:00,34.58,34.59,34.54,34.58,116400.0,22.5961,22.6026,22.57,22.5961,116400.0
2012-11-12 09:40:00,34.58,34.58,34.52,34.53,146400.0,22.5961,22.5961,22.5569,22.5634,146400.0
2012-11-12 09:45:00,34.54,34.55,34.5,34.5,125500.0,22.57,22.5765,22.5438,22.5438,125500.0
2012-11-12 09:50:00,34.51,34.52,34.45,34.46,60300.0,22.5504,22.5569,22.5112,22.5177,60300.0
2012-11-12 09:55:00,34.47,34.48,34.43,34.45,46600.0,22.5242,22.5308,22.4981,22.5112,46600.0
2012-11-12 10:00:00,34.45,34.49,34.44,34.48,74200.0,22.5112,22.5373,22.5046,22.5308,74200.0
2012-11-12 10:05:00,34.47,34.49,34.44,34.44,65100.0,22.5242,22.5373,22.5046,22.5046,65100.0
2012-11-12 10:10:00,34.44,34.46,34.42,34.42,121100.0,22.5046,22.5177,22.4916,22.4916,121100.0
2012-11-12 10:15:00,34.43,34.45,34.4,34.41,142000.0,22.4981,22.5112,22.4785,22.485,142000.0
2012-11-12 10:20:00,34.41,34.44,34.4,34.43,173200.0,22.485,22.5046,22.4785,22.4981,173200.0
2012-11-12 10:25:00,34.43,34.45,34.42,34.43,81000.0,22.4981,22.5112,22.4916,22.4981,81000.0
2012-11-12 10:30:00,34.44,34.45,34.42,34.44,60900.0,22.5046,22.5112,22.4916,22.5046,60900.0
2012-11-12 10:35:00,34.44,34.44,34.42,34.43,35900.0,22.5046,22.5046,22.4916,22.4981,35900.0
2012-11-12 10:40:00,34.42,34.43,34.4,34.42,51800.0,22.4916,22.4981,22.4785,22.4916,51800.0
2012-11-12 10:45:00,34.41,34.41,34.39,34.4,52000.0,22.485,22.485,22.472,22.4785,52000.0
2012-11-12 10:50:00,34.39,34.4,34.36,34.37,76800.0,22.472,22.4785,22.4523,22.4589,76800.0
2012-11-12 10:55:00,34.37,34.39,34.35,34.35,43800.0,22.4589,22.472,22.4458,22.4458,43800.0
2012-11-12 11:00:00,34.36,34.37,34.34,34.35,80300.0,22.4523,22.4589,22.4393,22.4458,80300.0
2012-11-12 11:05:00,34.36,34.37,34.35,34.36,14900.0,22.4523,22.4589,22.4458,22.4523,14900.0
2012-11-12 11:10:00,34.36,34.38,34.36,34.38,46100.0,22.4523,22.4654,22.4523,22.4654,46100.0
2012-11-12 11:15:00,34.37,34.38,34.36,34.37,46400.0,22.4589,22.4654,22.4523,22.4589,46400.0
2012-11-12 11:20:00,34.37,34.39,34.36,34.38,40200.0,22.4589,22.472,22.4523,22.4654,40200.0
2012-11-12 11:25:00,34.38,34.39,34.37,34.38,24000.0,22.4654,22.472,22.4589,22.4654,24000.0
2012-11-12 11:30:00,34.38,34.39,34.37,34.39,62600.0,22.4654,22.472,22.4589,22.472,62600.0
2012-11-12 11:35:00,34.39,34.41,34.38,34.41,258000.0,22.472,22.485,22.4654,22.485,258000.0
2012-11-12 11:40:00,34.4,34.41,34.36,34.37,100500.0,22.4785,22.485,22.4523,22.4589,100500.0
2012-11-12 11:45:00,34.37,34.39,34.36,34.36,38500.0,22.4589,22.472,22.4523,22.4523,38500.0
2012-11-12 11:50:00,34.36,34.38,34.35,34.35,105100.0,22.4523,22.4654,22.4458,22.4458,105100.0
2012-11-12 11:55:00,34.36,34.37,34.3,34.31,184400.0,22.4523,22.4589,22.4131,22.4197,184400.0
2012-11-12 12:00:00,34.3,34.34,34.3,34.31,41400.0,22.4131,22.4393,22.4131,22.4197,41400.0
2012-11-12 12:05:00,34.32,34.32,34.3,34.3,125000.0,22.4262,22.4262,22.4131,22.4131,125000.0
2012-11-12 12:10:00,34.31,34.31,34.3,34.3,17600.0,22.4197,22.4197,22.4131,22.4131,17600.0
2012-11-12 12:15:00,34.3,34.33,34.3,34.33,30000.0,22.4131,22.4327,22.4131,22.4327,30000.0
2012-11-12 12:20:00,34.32,34.33,34.32,34.33,13600.0,22.4262,22.4327,22.4262,22.4327,13600.0
2012-11-12 12:25:00,34.32,34.34,34.32,34.33,41900.0,22.4262,22.4393,22.4262,22.4327,41900.0
2012-11-12 12:30:00,34.33,34.34,34.31,34.34,94600.0,22.4327,22.4393,22.4197,22.4393,94600.0
2012-11-12 12:35:00,34.34,34.35,34.33,34.34,64000.0,22.4393,22.4458,22.4327,22.4393,64000.0
2012-11-12 12:40:00,34.33,34.35,34.33,34.34,26300.0,22.4327,22.4458,22.4327,22.4393,26300.0
2012-11-12 12:45:00,34.34,34.34,34.32,34.32,26600.0,22.4393,22.4393,22.4262,22.4262,26600.0
2012-11-12 12:50:00,34.32,34.33,34.31,34.32,43500.0,22.4262,22.4327,22.4197,22.4262,43500.0
2012-11-12 12:55:00,34.31,34.32,34.31,34.31,15100.0,22.4197,22.4262,22.4197,22.4197,15100.0
2012-11-12 13:00:00,34.32,34.36,34.31,34.36,53700.0,22.4262,22.4523,22.4197,22.4523,53700.0
2012-11-12 13:05:00,34.35,34.36,34.33,34.34,66100.0,22.4458,22.4523,22.4327,22.4393,66100.0
2012-11-12 13:10:00,34.34,34.36,34.33,34.36,36600.0,22.4393,22.4523,22.4327,22.4523,36600.0
2012-11-12 13:15:00,34.35,34.36,34.34,34.34,63200.0,22.4458,22.4523,22.4393,22.4393,63200.0
2012-11-12 13:20:00,34.35,34.37,34.34,34.34,198900.0,22.4458,22.4589,22.4393,22.4393,198900.0
2012-11-12 13:25:00,34.35,34.37,34.34,34.35,30700.0,22.4458,22.4589,22.4393,22.4458,30700.0
2012-11-12 13:30:00,34.36,34.37,34.34,34.35,45600.0,22.4523,22.4589,22.4393,22.4458,45600.0
2012-11-12 13:35:00,34.35,34.37,34.34,34.37,96300.0,22.4458,22.4589,22.4393,22.4589,96300.0
2012-11-12 13:40:00,34.38,34.38,34.36,34.36,9500.0,22.4654,22.4654,22.4523,22.4523,9500.0
2012-11-12 13:45:00,34.35,34.37,34.35,34.36,9200.0,22.4458,22.4589,22.4458,22.4523,9200.0
2012-11-12 13:50:00,34.37,34.38,34.36,34.37,42200.0,22.4589,22.4654,22.4523,22.4589,42200.0
2012-11-12 13:55:00,34.38,34.38,34.36,34.37,12700.0,22.4654,22.4654,22.4523,22.4589,12700.0
2012-11-12 14:00:00,34.37,34.38,34.35,34.35,96100.0,22.4589,22.4654,22.4458,22.4458,96100.0
2012-11-12 14:05:00,34.36,34.36,34.35,34.36,91400.0,22.4523,22.4523,22.4458,22.4523,91400.0
2012-11-12 14:10:00,34.36,34.37,34.35,34.36,41900.0,22.4523,22.4589,22.4458,22.4523,41900.0
2012-11-12 14:15:00,34.36,34.38,34.36,34.37,47000.0,22.4523,22.4654,22.4523,22.4589,47000.0
2012-11-12 14:20:00,34.37,34.38,34.35,34.36,663900.0,22.4589,22.4654,22.4458,22.4523,663900.0
2012-11-12 14:25:00,34.36,34.36,34.33,34.33,95200.0,22.4523,22.4523,22.4327,22.4327,95200.0
2012-11-12 14:30:00,34.33,34.34,34.32,34.34,27600.0,22.4327,22.4393,22.4262,22.4393,27600.0
2012-11-12 14:35:00,34.34,34.34,34.32,34.32,35000.0,22.4393,22.4393,22.4262,22.4262,35000.0
2012-11-12 14:40:00,34.33,34.34,34.32,34.33,89500.0,22.4327,22.4393,22.4262,22.4327,89500.0
2012-11-12 14:45:00,34.33,34.34,34.33,34.33,18200.0,22.4327,22.4393,22.4327,22.4327,18200.0
2012-11-12 14:50:00,34.33,34.37,34.33,34.35,64000.0,22.4327,22.4589,22.4327,22.4458,64000.0
2012-11-12 14:55:00,34.35,34.36,34.35,34.35,12700.0,22.4458,22.4523,22.4458,22.4458,12700.0
2012-11-12 15:00:00,34.35,34.38,34.35,34.37,38800.0,22.4458,22.4654,22.4458,22.4589,38800.0
2012-11-12 15:05:00,34.37,34.37,34.34,34.34,54500.0,22.4589,22.4589,22.4393,22.4393,54500.0
2012-11-12 15:10:00,34.33,34.34,34.31,34.31,19400.0,22.4327,22.4393,22.4197,22.4197,19400.0
2012-11-12 15:15:00,34.3,34.33,34.3,34.3,155600.0,22.4131,22.4327,22.4131,22.4131,155600.0
2012-11-12 15:20:00,34.31,34.32,34.3,34.3,180600.0,22.4197,22.4262,22.4131,22.4131,180600.0
2012-11-12 15:25:00,34.3,34.31,34.29,34.31,128300.0,22.4131,22.4197,22.4066,22.4197,128300.0
2012-11-12 15:30:00,34.31,34.31,34.3,34.3,112000.0,22.4197,22.4197,22.4131,22.4131,112000.0
2012-11-12 15:35:00,34.31,34.33,34.3,34.32,113500.0,22.4197,22.4327,22.4131,22.4262,113500.0
2012-11-12 15:40:00,34.33,34.35,34.32,34.34,212300.0,22.4327,22.4458,22.4262,22.4393,212300.0
2012-11-12 15:45:00,34.34,34.36,34.34,34.34,87600.0,22.4393,22.4523,22.4393,22.4393,87600.0
2012-11-12 15:50:00,34.34,34.37,34.34,34.37,355100.0,22.4393,22.4589,22.4393,22.4589,355100.0
2012-11-12 15:55:00,34.37,34.38,34.33,34.37,321400.0,22.4589,22.4654,22.4327,22.4589,321400.0
2012-11-13 09:30:00,34.26,34.36,34.25,34.34,310100.0,22.387,22.4523,22.3805,22.4393,310100.0
2012-11-13 09:35:00,34.34,34.42,34.3,34.38,400800.0,22.4393,22.4916,22.4131,22.4654,400800.0
2012-11-13 09:40:00,34.4,34.41,34.37,34.39,369500.0,22.4785,22.485,22.4589,22.472,369500.0
2012-11-13 09:45:00,34.4,34.47,34.39,34.47,425500.0,22.4785,22.5242,22.472,22.5242,425500.0
2012-11-13 09:50:00,34.47,34.47,34.4,34.4,158100.0,22.5242,22.5242,22.4785,22.4785,158100.0
2012-11-13 09:55:00,34.4,34.45,34.37,34.41,135700.0,22.4785,22.5112,22.4589,22.485,135700.0
2012-11-13 10:00:00,34.41,34.42,34.4,34.41,265500.0,22.485,22.4916,22.4785,22.485,265500.0
2012-11-13 10:05:00,34.41,34.47,34.4,34.47,187600.0,22.485,22.5242,22.4785,22.5242,187600.0
2012-11-13 10:10:00,34.47,34.55,34.47,34.54,216900.0,22.5242,22.5765,22.5242,22.57,216900.0
2012-11-13 10:15:00,34.54,34.56,34.52,34.53,348000.0,22.57,22.583,22.5569,22.5634,348000.0
2012-11-13 10:20:00,34.53,34.58,34.53,34.54,290700.0,22.5634,22.5961,22.5634,22.57,290700.0
2012-11-13 10:25:00,34.54,34.55,34.49,34.5,130300.0,22.57,22.5765,22.5373,22.5438,130300.0
2012-11-13 10:30:00,34.5,34.58,34.49,34.58,220900.0,22.5438,22.5961,22.5373,22.5961,220900.0
2012-11-13 10:35:00,34.58,34.64,34.58,34.59,274900.0,22.5961,22.6353,22.5961,22.6026,274900.0
2012-11-13 10:40:00,34.6,34.62,34.56,34.56,202100.0,22.6092,22.6222,22.583,22.583,202100.0
2012-11-13 10:45:00,34.55,34.58,34.51,34.58,178500.0,22.5765,22.5961,22.5504,22.5961,178500.0
2012-11-13 10:50:00,34.59,34.66,34.58,34.65,164900.0,22.6026,22.6484,22.5961,22.6418,164900.0
2012-11-13 10:55:00,34.66,34.68,34.64,34.68,70400.0,22.6484,22.6615,22.6353,22.6615,70400.0
2012-11-13 11:00:00,34.68,34.68,34.65,34.66,229200.0,22.6615,22.6615,22.6418,22.6484,229200.0
2012-11-13 11:05:00,34.65,34.7,34.65,34.7,160000.0,22.6418,22.6745,22.6418,22.6745,160000.0
2012-11-13 11:10:00,34.69,34.71,34.66,34.69,324300.0,22.668,22.6811,22.6484,22.668,324300.0
2012-11-13 11:15:00,34.69,34.69,34.67,34.69,80800.0,22.668,22.668,22.6549,22.668,80800.0
2012-11-13 11:20:00,34.69,34.72,34.69,34.72,158400.0,22.668,22.6876,22.668,22.6876,158400.0
2012-11-13 11:25:00,34.71,34.72,34.7,34.7,289000.0,22.6811,22.6876,22.6745,22.6745,289000.0
2012-11-13 11:30:00,34.71,34.72,34.68,34.69,139100.0,22.6811,22.6876,22.6615,22.668,139100.0
2012-11-13 11:35:00,34.69,34.7,34.67,34.69,102800.0,22.668,22.6745,22.6549,22.668,102800.0
2012-11-13 11:40:00,34.69,34.69,34.66,34.67,74900.0,22.668,22.668,22.6484,22.6549,74900.0
2012-11-13 11:45:00,34.67,34.69,34.65,34.66,53700.0,22.6549,22.668,22.6418,22.6484,53700.0
2012-11-13 11:50:00,34.65,34.66,34.63,34.66,138400.0,22.6418,22.6484,22.6288,22.6484,138400.0
2012-11-13 11:55:00,34.66,34.66,34.63,34.65,36000.0,22.6484,22.6484,22.6288,22.6418,36000.0
2012-11-13 12:00:00,34.65,34.66,34.64,34.65,57900.0,22.6418,22.6484,22.6353,22.6418,57900.0
2012-11-13 12:05:00,34.65,34.66,34.62,34.62,78400.0,22.6418,22.6484,22.6222,22.6222,78400.0
2012-11-13 12:10:00,34.62,34.65,34.61,34.63,60400.0,22.6222,22.6418,22.6157,22.6288,60400.0
2012-11-13 12:15:00,34.63,34.65,34.62,34.64,72100.0,22.6288,22.6418,22.6222,22.6353,72100.0
2012-11-13 12:20:00,34.64,34.65,34.61,34.62,52200.0,22.6353,22.6418,22.6157,22.6222,52200.0
2012-11-13 12:25:00,34.62,34.62,34.6,34.6,73600.0,22.6222,22.6222,22.6092,22.6092,73600.0
2012-11-13 12:30:00,34.61,34.62,34.57,34.58,46500.0,22.6157,22.6222,22.5896,22.5961,46500.0
2012-11-13 12:35:00,34.59,34.59,34.56,34.57,30800.0,22.6026,22.6026,22.583,22.5896,30800.0
2012-11-13 12:40:00,34.58,34.58,34.53,34.53,33900.0,22.5961,22.5961,22.5634,22.5634,33900.0
2012-11-13 12:45:00,34.53,34.57,34.52,34.57,56000.0,22.5634,22.5896,22.5569,22.5896,56000.0
2012-11-13 12:50:00,34.57,34.61,34.56,34.6,158700.0,22.5896,22.6157,22.583,22.6092,158700.0
2012-11-13 12:55:00,34.6,34.61,34.57,34.57,268300.0,22.6092,22.6157,22.5896,22.5896,268300.0
2012-11-13 13:00:00,34.58,34.58,34.56,34.57,82600.0,22.5961,22.5961,22.583,22.5896,82600.0
2012-11-13 13:05:00,34.56,34.61,34.56,34.61,44900.0,22.583,22.6157,22.583,22.6157,44900.0
2012-11-13 13:10:00,34.61,34.66,34.59,34.66,94700.0,22.6157,22.6484,22.6026,22.6484,94700.0
2012-11-13 13:15:00,34.65,34.71,34.65,34.69,142100.0,22.6418,22.6811,22.6418,22.668,142100.0
2012-11-13 13:20:00,34.69,34.7,34.66,34.67,32600.0,22.668,22.6745,22.6484,22.6549,32600.0
2012-11-13 13:25:00,34.67,34.68,34.66,34.66,20000.0,22.6549,22.6615,22.6484,22.6484,20000.0
2012-11-13 13:30:00,34.67,34.67,34.63,34.64,54900.0,22.6549,22.6549,22.6288,22.6353,54900.0
2012-11-13 13:35:00,34.64,34.64,34.62,34.63,201800.0,22.6353,22.6353,22.6222,22.6288,201800.0
2012-11-13 13:40:00,34.63,34.65,34.62,34.63,57700.0,22.6288,22.6418,22.6222,22.6288,57700.0
2012-11-13 13:45:00,34.64,34.65,34.63,34.65,57900.0,22.6353,22.6418,22.6288,22.6418,57900.0
2012-11-13 13:50:00,34.64,34.68,34.64,34.68,89800.0,22.6353,22.6615,22.6353,22.6615,89800.0
2012-11-13 13:55:00,34.67,34.67,34.64,34.66,87800.0,22.6549,22.6549,22.6353,22.6484,87800.0
2012-11-13 14:00:00,34.65,34.68,34.65,34.66,37600.0,22.6418,22.6615,22.6418,22.6484,37600.0
2012-11-13 14:05:00,34.66,34.68,34.65,34.67,53200.0,22.6484,22.6615,22.6418,22.6549,53200.0
2012-11-13 14:10:00,34.68,34.7,34.67,34.68,176500.0,22.6615,22.6745,22.6549,22.6615,176500.0
2012-11-13 14:15:00,34.68,34.7,34.67,34.7,27400.0,22.6615,22.6745,22.6549,22.6745,27400.0
2012-11-13 14:20:00,34.7,34.7,34.65,34.65,95200.0,22.6745,22.6745,22.6418,22.6418,95200.0
2012-11-13 14:25:00,34.66,34.68,34.66,34.66,61900.0,22.6484,22.6615,22.6484,22.6484,61900.0
2012-11-13 14:30:00,34.67,34.67,34.64,34.65,40300.0,22.6549,22.6549,22.6353,22.6418,40300.0
2012-11-13 14:35:00,34.65,34.65,34.61,34.61,83000.0,22.6418,22.6418,22.6157,22.6157,83000.0
2012-11-13 14:40:00,34.62,34.64,34.6,34.6,73400.0,22.6222,22.6353,22.6092,22.6092,73400.0
2012-11-13 14:45:00,34.61,34.64,34.58,34.64,131300.0,22.6157,22.6353,22.5961,22.6353,131300.0
2012-11-13 14:50:00,34.63,34.65,34.63,34.65,103100.0,22.6288,22.6418,22.6288,22.6418,103100.0
2012-11-13 14:55:00,34.65,34.67,34.64,34.64,233400.0,22.6418,22.6549,22.6353,22.6353,233400.0
2012-11-13 15:00:00,34.64,34.65,34.61,34.61,27300.0,22.6353,22.6418,22.6157,22.6157,27300.0
2012-11-13 15:05:00,34.61,34.62,34.6,34.61,58000.0,22.6157,22.6222,22.6092,22.6157,58000.0
2012-11-13 15:10:00,34.61,34.61,34.58,34.59,103500.0,22.6157,22.6157,22.5961,22.6026,103500.0
2012-11-13 15:15:00,34.59,34.61,34.59,34.6,51200.0,22.6026,22.6157,22.6026,22.6092,51200.0
2012-11-13 15:20:00,34.59,34.59,34.56,34.57,55700.0,22.6026,22.6026,22.583,22.5896,55700.0
2012-11-13 15:25:00,34.57,34.59,34.57,34.58,162100.0,22.5896,22.6026,22.5896,22.5961,162100.0
2012-11-13 15:30:00,34.57,34.6,34.56,34.59,367400.0,22.5896,22.6092,22.583,22.6026,367400.0
2012-11-13 15:35:00,34.58,34.59,34.53,34.54,37900.0,22.5961,22.6026,22.5634,22.57,37900.0
2012-11-13 15:40:00,34.53,34.54,34.5,34.51,112300.0,22.5634,22.57,22.5438,22.5504,112300.0
2012-11-13 15:45:00,34.51,34.57,34.5,34.57,398300.0,22.5504,22.5896,22.5438,22.5896,398300.0
2012-11-13 15:50:00,34.56,34.57,34.53,34.53,164800.0,22.583,22.5896,22.5634,22.5634,164800.0
2012-11-13 15:55:00,34.53,34.54,34.5,34.51,1092700.0,22.5634,22.57,22.5438,22.5504,1092700.0
2012-11-14 09:30:00,34.55,34.57,34.44,34.55,141300.0,22.5765,22.5896,22.5046,22.5765,141300.0
2012-11-14 09:35:00,34.56,34.56,34.49,34.49,58600.0,22.583,22.583,22.5373,22.5373,58600.0
2012-11-14 09:40:00,34.49,34.5,34.45,34.48,69600.0,22.5373,22.5438,22.5112,22.5308,69600.0
2012-11-14 09:45:00,34.48,34.5,34.47,34.5,406100.0,22.5308,22.5438,22.5242,22.5438,406100.0
2012-11-14 09:50:00,34.5,34.5,34.44,34.46,94900.0,22.5438,22.5438,22.5046,22.5177,94900.0
2012-11-14 09:55:00,34.46,34.48,34.43,34.44,80300.0,22.5177,22.5308,22.4981,22.5046,80300.0
2012-11-14 10:00:00,34.43,34.49,34.43,34.44,64500.0,22.4981,22.5373,22.4981,22.5046,64500.0
2012-11-14 10:05:00,34.45,34.45,34.43,34.45,102300.0,22.5112,22.5112,22.4981,22.5112,102300.0
2012-11-14 10:10:00,34.45,34.45,34.38,34.43,87500.0,22.5112,22.5112,22.4654,22.4981,87500.0
2012-11-14 10:15:00,34.43,34.44,34.38,34.39,47300.0,22.4981,22.5046,22.4654,22.472,47300.0
2012-11-14 10:20:00,34.39,34.39,34.36,34.36,59200.0,22.472,22.472,22.4523,22.4523,59200.0
2012-11-14 10:25:00,34.37,34.37,34.33,34.33,113400.0,22.4589,22.4589,22.4327,22.4327,113400.0
2012-11-14 10:30:00,34.32,34.33,34.3,34.31,373600.0,22.4262,22.4327,22.4131,22.4197,373600.0
2012-11-14 10:35:00,34.31,34.34,34.3,34.34,91300.0,22.4197,22.4393,22.4131,22.4393,91300.0
2012-11-14 10:40:00,34.33,34.33,34.29,34.33,89500.0,22.4327,22.4327,22.4066,22.4327,89500.0
2012-11-14 10:45:00,34.33,34.34,34.29,34.33,90600.0,22.4327,22.4393,22.4066,22.4327,90600.0
2012-11-14 10:50:00,34.34,34.34,34.25,34.28,262400.0,22.4393,22.4393,22.3805,22.4001,262400.0
2012-11-14 10:55:00,34.27,34.28,34.23,34.25,234200.0,22.3935,22.4001,22.3674,22.3805,234200.0
2012-11-14 11:00:00,34.26,34.26,34.21,34.21,101000.0,22.387,22.387,22.3543,22.3543,101000.0
2012-11-14 11:05:00,34.22,34.3,34.21,34.28,210900.0,22.3609,22.4131,22.3543,22.4001,210900.0
2012-11-14 11:10:00,34.28,34.3,34.27,34.27,153700.0,22.4001,22.4131,22.3935,22.3935,153700.0
2012-11-14 11:15:00,34.27,34.28,34.26,34.27,160000.0,22.3935,22.4001,22.387,22.3935,160000.0
2012-11-14 11:20:00,34.27,34.28,34.24,34.27,206600.0,22.3935,22.4001,22.3739,22.3935,206600.0
2012-11-14 11:25:00,34.27,34.3,34.27,34.28,206200.0,22.3935,22.4131,22.3935,22.4001,206200.0
2012-11-14 11:30:00,34.27,34.28,34.25,34.25,42200.0,22.3935,22.4001,22.3805,22.3805,42200.0
2012-11-14 11:35:00,34.26,34.26,34.23,34.25,72300.0,22.387,22.387,22.3674,22.3805,72300.0
2012-11-14 11:40:00,34.26,34.31,34.25,34.29,100500.0,22.387,22.4197,22.3805,22.4066,100500.0
2012-11-14 11:45:00,34.29,34.32,34.27,34.32,199300.0,22.4066,22.4262,22.3935,22.4262,199300.0
2012-11-14 11:50:00,34.32,34.34,34.31,34.34,223800.0,22.4262,22.4393,22.4197,22.4393,223800.0
2012-11-14 11:55:00,34.34,34.36,34.33,34.34,181900.0,22.4393,22.4523,22.4327,22.4393,181900.0
2012-11-14 12:00:00,34.34,34.35,34.3,34.3,48600.0,22.4393,22.4458,22.4131,22.4131,48600.0
2012-11-14 12:05:00,34.31,34.31,34.27,34.28,57300.0,22.4197,22.4197,22.3935,22.4001,57300.0
2012-11-14 12:10:00,34.27,34.28,34.22,34.23,89900.0,22.3935,22.4001,22.3609,22.3674,89900.0
2012-11-14 12:15:00,34.22,34.24,34.21,34.22,71600.0,22.3609,22.3739,22.3543,22.3609,71600.0
2012-11-14 12:20:00,34.22,34.22,34.18,34.2,95600.0,22.3609,22.3609,22.3347,22.3478,95600.0
2012-11-14 12:25:00,34.2,34.24,34.2,34.23,43100.0,22.3478,22.3739,22.3478,22.3674,43100.0
2012-11-14 12:30:00,34.24,34.26,34.23,34.23,56200.0,22.3739,22.387,22.3674,22.3674,56200.0
2012-11-14 12:35:00,34.22,34.23,34.2,34.23,75600.0,22.3609,22.3674,22.3478,22.3674,75600.0
2012-11-14 12:40:00,34.22,34.28,34.21,34.28,59300.0,22.3609,22.4001,22.3543,22.4001,59300.0
2012-11-14 12:45:00,34.27,34.29,34.26,34.27,91600.0,22.3935,22.4066,22.387,22.3935,91600.0
2012-11-14 12:50:00,34.27,34.33,34.26,34.33,72400.0,22.3935,22.4327,22.387,22.4327,72400.0
2012-11-14 12:55:00,34.33,34.33,34.3,34.3,51700.0,22.4327,22.4327,22.4131,22.4131,51700.0
2012-11-14 13:00:00,34.3,34.36,34.3,34.36,76900.0,22.4131,22.4523,22.4131,22.4523,76900.0
2012-11-14 13:05:00,34.36,34.37,34.33,34.37,88000.0,22.4523,22.4589,22.4327,22.4589,88000.0
2012-11-14 13:10:00,34.37,34.4,34.36,34.39,94000.0,22.4589,22.4785,22.4523,22.472,94000.0
2012-11-14 13:15:00,34.39,34.44,34.38,34.42,123500.0,22.472,22.5046,22.4654,22.4916,123500.0
2012-11-14 13:20:00,34.43,34.43,34.4,34.42,64000.0,22.4981,22.4981,22.4785,22.4916,64000.0
2012-11-14 13:25:00,34.42,34.46,34.4,34.4,66100.0,22.4916,22.5177,22.4785,22.4785,66100.0
2012-11-14 13:30:00,34.4,34.41,34.36,34.37,109000.0,22.4785,22.485,22.4523,22.4589,109000.0
2012-11-14 13:35:00,34.37,34.43,34.36,34.39,165700.0,22.4589,22.4981,22.4523,22.472,165700.0
2012-11-14 13:40:00,34.38,34.4,34.35,34.36,63000.0,22.4654,22.4785,22.4458,22.4523,63000.0
2012-11-14 13:45:00,34.36,34.38,34.34,34.37,45500.0,22.4523,22.4654,22.4393,22.4589,45500.0
2012-11-14 13:50:00,34.37,34.38,34.34,34.36,99300.0,22.4589,22.4654,22.4393,22.4523,99300.0
2012-11-14 13:55:00,34.36,34.4,34.36,34.38,58100.0,22.4523,22.4785,22.4523,22.4654,58100.0
2012-11-14 14:00:00,34.38,34.42,34.36,34.39,132800.0,22.4654,22.4916,22.4523,22.472,132800.0
2012-11-14 14:05:00,34.38,34.4,34.34,34.37,177400.0,22.4654,22.4785,22.4393,22.4589,177400.0
2012-11-14 14:10:00,34.36,34.37,34.3,34.32,164600.0,22.4523,22.4589,22.4131,22.4262,164600.0
2012-11-14 14:15:00,34.32,34.33,34.28,34.31,81700.0,22.4262,22.4327,22.4001,22.4197,81700.0
2012-11-14 14:20:00,34.31,34.36,34.3,34.35,162100.0,22.4197,22.4523,22.4131,22.4458,162100.0
2012-11-14 14:25:00,34.36,34.41,34.34,34.4,139000.0,22.4523,22.485,22.4393,22.4785,139000.0
2012-11-14 14:30:00,34.4,34.4,34.34,34.35,244600.0,22.4785,22.4785,22.4393,22.4458,244600.0
2012-11-14 14:35:00,34.35,34.36,34.33,34.35,184300.0,22.4458,22.4523,22.4327,22.4458,184300.0
2012-11-14 14:40:00,34.34,34.37,34.32,34.33,201100.0,22.4393,22.4589,22.4262,22.4327,201100.0
2012-11-14 14:45:00,34.33,34.34,34.32,34.33,90900.0,22.4327,22.4393,22.4262,22.4327,90900.0
2012-11-14 14:50:00,34.33,34.36,34.32,34.34,105300.0,22.4327,22.4523,22.4262,22.4393,105300.0
2012-11-14 14:55:00,34.34,34.35,34.33,34.33,57900.0,22.4393,22.4458,22.4327,22.4327,57900.0
2012-11-14 15:00:00,34.33,34.34,34.3,34.3,98400.0,22.4327,22.4393,22.4131,22.4131,98400.0
2012-11-14 15:05:00,34.3,34.31,34.21,34.25,189400.0,22.4131,22.4197,22.3543,22.3805,189400.0
2012-11-14 15:10:00,34.25,34.29,34.25,34.28,102100.0,22.3805,22.4066,22.3805,22.4001,102100.0
2012-11-14 15:15:00,34.28,34.28,34.23,34.24,122000.0,22.4001,22.4001,22.3674,22.3739,122000.0
2012-11-14 15:20:00,34.24,34.25,34.22,34.25,100800.0,22.3739,22.3805,22.3609,22.3805,100800.0
2012-11-14 15:25:00,34.25,34.31,34.25,34.29,107300.0,22.3805,22.4197,22.3805,22.4066,107300.0
2012-11-14 15:30:00,34.3,34.3,34.27,34.28,110700.0,22.4131,22.4131,22.3935,22.4001,110700.0
2012-11-14 15:35:00,34.28,34.31,34.27,34.27,120800.0,22.4001,22.4197,22.3935,22.3935,120800.0
2012-11-14 15:40:00,34.27,34.27,34.21,34.24,147000.0,22.3935,22.3935,22.3543,22.3739,147000.0
2012-11-14 15:45:00,34.25,34.27,34.23,34.25,113400.0,22.3805,22.3935,22.3674,22.3805,113400.0
2012-11-14 15:50:00,34.25,34.25,34.18,34.19,168700.0,22.3805,22.3805,22.3347,22.3413,168700.0
2012-11-14 15:55:00,34.19,34.27,34.19,34.26,552600.0,22.3413,22.3935,22.3413,22.387,552600.0
2012-11-15 09:30:00,34.26,34.34,34.25,34.34,208500.0,22.387,22.4393,22.3805,22.4393,208500.0
2012-11-15 09:35:00,34.33,34.47,34.33,34.44,413000.0,22.4327,22.5242,22.4327,22.5046,413000.0
2012-11-15 09:40:00,34.45,34.46,34.42,34.44,1480400.0,22.5112,22.5177,22.4916,22.5046,1480400.0
2012-11-15 09:45:00,34.44,34.45,34.43,34.43,269800.0,22.5046,22.5112,22.4981,22.4981,269800.0
2012-11-15 09:50:00,34.44,34.44,34.4,34.41,521300.0,22.5046,22.5046,22.4785,22.485,521300.0
2012-11-15 09:55:00,34.42,34.44,34.34,34.34,381500.0,22.4916,22.5046,22.4393,22.4393,381500.0
2012-11-15 10:00:00,34.34,34.35,34.25,34.3,257300.0,22.4393,22.4458,22.3805,22.4131,257300.0
2012-11-15 10:05:00,34.3,34.33,34.29,34.32,383900.0,22.4131,22.4327,22.4066,22.4262,383900.0
2012-11-15 10:10:00,34.32,34.32,34.28,34.29,89600.0,22.4262,22.4262,22.4001,22.4066,89600.0
2012-11-15 10:15:00,34.29,34.34,34.29,34.34,88300.0,22.4066,22.4393,22.4066,22.4393,88300.0
2012-11-15 10:20:00,34.34,34.34,34.27,34.27,134600.0,22.4393,22.4393,22.3935,22.3935,134600.0
2012-11-15 10:25:00,34.27,34.27,34.2,34.2,121200.0,22.3935,22.3935,22.3478,22.3478,121200.0
2012-11-15 10:30:00,34.2,34.29,34.19,34.26,290500.0,22.3478,22.4066,22.3413,22.387,290500.0
2012-11-15 10:35:00,34.26,34.26,34.21,34.23,446000.0,22.387,22.387,22.3543,22.3674,446000.0
2012-11-15 10:40:00,34.22,34.25,34.21,34.22,149000.0,22.3609,22.3805,22.3543,22.3609,149000.0
2012-11-15 10:45:00,34.22,34.23,34.18,34.19,45100.0,22.3609,22.3674,22.3347,22.3413,45100.0
2012-11-15 10:50:00,34.19,34.2,34.14,34.15,75100.0,22.3413,22.3478,22.3086,22.3151,75100.0
2012-11-15 10:55:00,34.16,34.16,34.11,34.11,104200.0,22.3217,22.3217,22.289,22.289,104200.0
2012-11-15 11:00:00,34.12,34.14,34.08,34.11,934600.0,22.2955,22.3086,22.2694,22.289,934600.0
2012-11-15 11:05:00,34.1,34.13,34.09,34.13,367400.0,22.2825,22.3021,22.2759,22.3021,367400.0
2012-11-15 11:10:00,34.14,34.14,34.1,34.1,121500.0,22.3086,22.3086,22.2825,22.2825,121500.0
2012-11-15 11:15:00,34.11,34.11,34.05,34.05,64600.0,22.289,22.289,22.2498,22.2498,64600.0
2012-11-15 11:20:00,34.05,34.05,34.02,34.04,193400.0,22.2498,22.2498,22.2302,22.2432,193400.0
2012-11-15 11:25:00,34.03,34.04,33.98,33.99,214000.0,22.2367,22.2432,22.204,22.2106,214000.0
2012-11-15 11:30:00,34.0,34.02,33.98,34.02,69500.0,22.2171,22.2302,22.204,22.2302,69500.0
2012-11-15 11:35:00,34.02,34.07,34.01,34.06,61400.0,22.2302,22.2629,22.2236,22.2563,61400.0
2012-11-15 11:40:00,34.07,34.07,34.02,34.05,70600.0,22.2629,22.2629,22.2302,22.2498,70600.0
2012-11-15 11:45:00,34.04,34.05,33.92,33.95,327000.0,22.2432,22.2498,22.1648,22.1844,327000.0
2012-11-15 11:50:00,33.95,33.95,33.92,33.93,148600.0,22.1844,22.1844,22.1648,22.1714,148600.0
2012-11-15 11:55:00,33.93,33.95,33.92,33.94,100400.0,22.1714,22.1844,22.1648,22.1779,100400.0
2012-11-15 12:00:00,33.95,34.0,33.94,33.99,82200.0,22.1844,22.2171,22.1779,22.2106,82200.0
2012-11-15 12:05:00,34.0,34.01,33.97,33.98,146800.0,22.2171,22.2236,22.1975,22.204,146800.0
2012-11-15 12:10:00,33.99,33.99,33.91,33.91,126200.0,22.2106,22.2106,22.1583,22.1583,126200.0
2012-11-15 12:15:00,33.91,33.92,33.89,33.91,267200.0,22.1583,22.1648,22.1452,22.1583,267200.0
2012-11-15 12:20:00,33.91,33.93,33.89,33.93,53200.0,22.1583,22.1714,22.1452,22.1714,53200.0
2012-11-15 12:25:00,33.94,33.94,33.9,33.93,36400.0,22.1779,22.1779,22.1518,22.1714,36400.0
2012-11-15 12:30:00,33.92,33.93,33.92,33.93,23800.0,22.1648,22.1714,22.1648,22.1714,23800.0
2012-11-15 12:35:00,33.93,34.0,33.93,34.0,65200.0,22.1714,22.2171,22.1714,22.2171,65200.0
2012-11-15 12:40:00,33.99,34.0,33.94,33.94,56600.0,22.2106,22.2171,22.1779,22.1779,56600.0
2012-11-15 12:45:00,33.94,33.94,33.9,33.92,53300.0,22.1779,22.1779,22.1518,22.1648,53300.0
2012-11-15 12:50:00,33.93,33.93,33.9,33.91,135500.0,22.1714,22.1714,22.1518,22.1583,135500.0
2012-11-15 12:55:00,33.9,33.91,33.88,33.89,47700.0,22.1518,22.1583,22.1387,22.1452,47700.0
2012-11-15 13:00:00,33.88,33.93,33.88,33.88,81100.0,22.1387,22.1714,22.1387,22.1387,81100.0
2012-11-15 13:05:00,33.88,33.93,33.87,33.93,38200.0,22.1387,22.1714,22.1322,22.1714,38200.0
2012-11-15 13:10:00,33.93,33.95,33.91,33.91,47600.0,22.1714,22.1844,22.1583,22.1583,47600.0
2012-11-15 13:15:00,33.92,33.92,33.9,33.91,56300.0,22.1648,22.1648,22.1518,22.1583,56300.0
2012-11-15 13:20:00,33.91,33.97,33.91,33.97,59700.0,22.1583,22.1975,22.1583,22.1975,59700.0
2012-11-15 13:25:00,33.97,33.98,33.95,33.96,44500.0,22.1975,22.204,22.1844,22.191,44500.0
2012-11-15 13:30:00,33.97,33.98,33.95,33.96,69000.0,22.1975,22.204,22.1844,22.191,69000.0
2012-11-15 13:35:00,33.95,33.99,33.94,33.99,141300.0,22.1844,22.2106,22.1779,22.2106,141300.0
2012-11-15 13:40:00,33.99,34.0,33.96,33.98,90700.0,22.2106,22.2171,22.191,22.204,90700.0
2012-11-15 13:45:00,33.97,33.98,33.96,33.98,161200.0,22.1975,22.204,22.191,22.204,161200.0
2012-11-15 13:50:00,33.98,34.07,33.98,34.05,553900.0,22.204,22.2629,22.204,22.2498,553900.0
2012-11-15 13:55:00,34.05,34.05,34.01,34.01,331000.0,22.2498,22.2498,22.2236,22.2236,331000.0
2012-11-15 14:00:00,34.02,34.02,33.98,34.0,188100.0,22.2302,22.2302,22.204,22.2171,188100.0
2012-11-15 14:05:00,33.99,34.01,33.98,33.98,27400.0,22.2106,22.2236,22.204,22.204,27400.0
2012-11-15 14:10:00,33.98,34.02,33.98,33.99,47200.0,22.204,22.2302,22.204,22.2106,47200.0
2012-11-15 14:15:00,33.98,33.99,33.95,33.97,54000.0,22.204,22.2106,22.1844,22.1975,54000.0
2012-11-15 14:20:00,33.97,33.97,33.94,33.97,27700.0,22.1975,22.1975,22.1779,22.1975,27700.0
2012-11-15 14:25:00,33.97,33.97,33.93,33.96,41700.0,22.1975,22.1975,22.1714,22.191,41700.0
2012-11-15 14:30:00,33.96,33.97,33.92,33.94,43900.0,22.191,22.1975,22.1648,22.1779,43900.0
2012-11-15 14:35:00,33.93,33.94,33.92,33.94,133800.0,22.1714,22.1779,22.1648,22.1779,133800.0
2012-11-15 14:40:00,33.94,33.97,33.94,33.95,58900.0,22.1779,22.1975,22.1779,22.1844,58900.0
2012-11-15 14:45:00,33.95,33.96,33.94,33.94,26500.0,22.1844,22.191,22.1779,22.1779,26500.0
2012-11-15 14:50:00,33.95,33.98,33.95,33.96,50000.0,22.1844,22.204,22.1844,22.191,50000.0
2012-11-15 14:55:00,33.97,33.97,33.94,33.95,38600.0,22.1975,22.1975,22.1779,22.1844,38600.0
2012-11-15 15:00:00,33.95,33.95,33.86,33.88,72100.0,22.1844,22.1844,22.1256,22.1387,72100.0
2012-11-15 15:05:00,33.89,33.89,33.84,33.88,159300.0,22.1452,22.1452,22.1126,22.1387,159300.0
2012-11-15 15:10:00,33.88,33.91,33.87,33.89,49600.0,22.1387,22.1583,22.1322,22.1452,49600.0
2012-11-15 15:15:00,33.9,33.92,33.88,33.9,123000.0,22.1518,22.1648,22.1387,22.1518,123000.0
2012-11-15 15:20:00,33.9,33.95,33.9,33.95,524100.0,22.1518,22.1844,22.1518,22.1844,524100.0
2012-11-15 15:25:00,33.95,33.98,33.94,33.95,366900.0,22.1844,22.204,22.1779,22.1844,366900.0
2012-11-15 15:30:00,33.95,33.95,33.92,33.93,160200.0,22.1844,22.1844,22.1648,22.1714,160200.0
2012-11-15 15:35:00,33.93,34.0,33.92,34.0,153800.0,22.1714,22.2171,22.1648,22.2171,153800.0
2012-11-15 15:40:00,34.0,34.06,34.0,34.02,304700.0,22.2171,22.2563,22.2171,22.2302,304700.0
2012-11-15 15:45:00,34.03,34.08,34.03,34.07,248000.0,22.2367,22.2694,22.2367,22.2629,248000.0
2012-11-15 15:50:00,34.06,34.07,34.02,34.03,206500.0,22.2563,22.2629,22.2302,22.2367,206500.0
2012-11-15 15:55:00,34.03,34.07,34.03,34.03,708800.0,22.2367,22.2629,22.2367,22.2367,708800.0
2012-11-16 09:30:00,34.1,34.29,34.01,34.1,94300.0,22.2825,22.4066,22.2236,22.2825,94300.0
2012-11-16 09:35:00,34.1,34.1,34.04,34.07,98200.0,22.2825,22.2825,22.2432,22.2629,98200.0
2012-11-16 09:40:00,34.07,34.1,34.06,34.07,407200.0,22.2629,22.2825,22.2563,22.2629,407200.0
2012-11-16 09:45:00,34.06,34.08,34.02,34.04,73000.0,22.2563,22.2694,22.2302,22.2432,73000.0
2012-11-16 09:50:00,34.03,34.04,34.0,34.04,256300.0,22.2367,22.2432,22.2171,22.2432,256300.0
2012-11-16 09:55:00,34.04,34.04,34.0,34.02,83900.0,22.2432,22.2432,22.2171,22.2302,83900.0
2012-11-16 10:00:00,34.02,34.02,33.94,33.96,133100.0,22.2302,22.2302,22.1779,22.191,133100.0
2012-11-16 10:05:00,33.96,33.99,33.92,33.99,507900.0,22.191,22.2106,22.1648,22.2106,507900.0
2012-11-16 10:10:00,33.99,34.02,33.98,34.0,131600.0,22.2106,22.2302,22.204,22.2171,131600.0
2012-11-16 10:15:00,34.0,34.12,33.99,34.1,408400.0,22.2171,22.2955,22.2106,22.2825,408400.0
2012-11-16 10:20:00,34.1,34.15,34.09,34.12,549800.0,22.2825,22.3151,22.2759,22.2955,549800.0
2012-11-16 10:25:00,34.11,34.14,34.1,34.13,66000.0,22.289,22.3086,22.2825,22.3021,66000.0
2012-11-16 10:30:00,34.14,34.16,34.11,34.14,137000.0,22.3086,22.3217,22.289,22.3086,137000.0
2012-11-16 10:35:00,34.14,34.19,34.14,34.17,105700.0,22.3086,22.3413,22.3086,22.3282,105700.0
2012-11-16 10:40:00,34.17,34.2,34.16,34.18,136600.0,22.3282,22.3478,22.3217,22.3347,136600.0
2012-11-16 10:45:00,34.17,34.18,34.11,34.14,181400.0,22.3282,22.3347,22.289,22.3086,181400.0
2012-11-16 10:50:00,34.14,34.15,34.07,34.12,159000.0,22.3086,22.3151,22.2629,22.2955,159000.0
2012-11-16 10:55:00,34.11,34.11,34.07,34.08,67900.0,22.289,22.289,22.2629,22.2694,67900.0
2012-11-16 11:00:00,34.08,34.12,34.06,34.12,160800.0,22.2694,22.2955,22.2563,22.2955,160800.0
2012-11-16 11:05:00,34.12,34.13,34.08,34.09,78800.0,22.2955,22.3021,22.2694,22.2759,78800.0
2012-11-16 11:10:00,34.09,34.1,34.07,34.08,118400.0,22.2759,22.2825,22.2629,22.2694,118400.0
2012-11-16 11:15:00,34.08,34.08,34.04,34.05,188200.0,22.2694,22.2694,22.2432,22.2498,188200.0
2012-11-16 11:20:00,34.05,34.08,34.04,34.05,58400.0,22.2498,22.2694,22.2432,22.2498,58400.0
2012-11-16 11:25:00,34.05,34.07,34.02,34.03,98500.0,22.2498,22.2629,22.2302,22.2367,98500.0
2012-11-16 11:30:00,34.04,34.06,34.04,34.05,27500.0,22.2432,22.2563,22.2432,22.2498,27500.0
2012-11-16 11:35:00,34.05,34.12,34.05,34.12,285900.0,22.2498,22.2955,22.2498,22.2955,285900.0
2012-11-16 11:40:00,34.12,34.31,34.09,34.24,339700.0,22.2955,22.4197,22.2759,22.3739,339700.0
2012-11-16 11:45:00,34.25,34.33,34.18,34.31,111800.0,22.3805,22.4327,22.3347,22.4197,111800.0
2012-11-16 11:50:00,34.3,34.36,34.29,34.29,224600.0,22.4131,22.4523,22.4066,22.4066,224600.0
2012-11-16 11:55:00,34.29,34.34,34.28,34.33,105700.0,22.4066,22.4393,22.4001,22.4327,105700.0
2012-11-16 12:00:00,34.34,34.36,34.3,34.31,135000.0,22.4393,22.4523,22.4131,22.4197,135000.0
2012-11-16 12:05:00,34.3,34.33,34.29,34.33,52500.0,22.4131,22.4327,22.4066,22.4327,52500.0
2012-11-16 12:10:00,34.32,34.33,34.28,34.28,44100.0,22.4262,22.4327,22.4001,22.4001,44100.0
2012-11-16 12:15:00,34.29,34.3,34.26,34.26,131200.0,22.4066,22.4131,22.387,22.387,131200.0
2012-11-16 12:20:00,34.25,34.28,34.25,34.27,111300.0,22.3805,22.4001,22.3805,22.3935,111300.0
2012-11-16 12:25:00,34.28,34.31,34.27,34.28,15900.0,22.4001,22.4197,22.3935,22.4001,15900.0
2012-11-16 12:30:00,34.28,34.31,34.28,34.3,52800.0,22.4001,22.4197,22.4001,22.4131,52800.0
2012-11-16 12:35:00,34.3,34.36,34.29,34.32,357400.0,22.4131,22.4523,22.4066,22.4262,357400.0
2012-11-16 12:40:00,34.31,34.33,34.29,34.29,38800.0,22.4197,22.4327,22.4066,22.4066,38800.0
2012-11-16 12:45:00,34.3,34.31,34.28,34.29,40200.0,22.4131,22.4197,22.4001,22.4066,40200.0
2012-11-16 12:50:00,34.29,34.29,34.18,34.19,133400.0,22.4066,22.4066,22.3347,22.3413,133400.0
2012-11-16 12:55:00,34.19,34.22,34.19,34.21,72600.0,22.3413,22.3609,22.3413,22.3543,72600.0
2012-11-16 13:00:00,34.21,34.22,34.19,34.2,57500.0,22.3543,22.3609,22.3413,22.3478,57500.0
2012-11-16 13:05:00,34.2,34.23,34.2,34.23,46600.0,22.3478,22.3674,22.3478,22.3674,46600.0
2012-11-16 13:10:00,34.23,34.24,34.2,34.21,24900.0,22.3674,22.3739,22.3478,22.3543,24900.0
2012-11-16 13:15:00,34.21,34.22,34.19,34.2,45300.0,22.3543,22.3609,22.3413,22.3478,45300.0
2012-11-16 13:20:00,34.2,34.24,34.2,34.22,23200.0,22.3478,22.3739,22.3478,22.3609,23200.0
2012-11-16 13:25:00,34.23,34.24,34.22,34.23,14500.0,22.3674,22.3739,22.3609,22.3674,14500.0
2012-11-16 13:30:00,34.24,34.24,34.22,34.23,25800.0,22.3739,22.3739,22.3609,22.3674,25800.0
2012-11-16 13:35:00,34.23,34.24,34.22,34.22,61700.0,22.3674,22.3739,22.3609,22.3609,61700.0
2012-11-16 13:40:00,34.22,34.24,34.21,34.24,53700.0,22.3609,22.3739,22.3543,22.3739,53700.0
2012-11-16 13:45:00,34.24,34.25,34.21,34.23,67200.0,22.3739,22.3805,22.3543,22.3674,67200.0
2012-11-16 13:50:00,34.23,34.3,34.23,34.3,59600.0,22.3674,22.4131,22.3674,22.4131,59600.0
2012-11-16 13:55:00,34.3,34.3,34.28,34.3,79300.0,22.4131,22.4131,22.4001,22.4131,79300.0
2012-11-16 14:00:00,34.29,34.3,34.27,34.28,39000.0,22.4066,22.4131,22.3935,22.4001,39000.0
2012-11-16 14:05:00,34.28,34.3,34.28,34.3,43300.0,22.4001,22.4131,22.4001,22.4131,43300.0
2012-11-16 14:10:00,34.3,34.31,34.27,34.27,62700.0,22.4131,22.4197,22.3935,22.3935,62700.0
2012-11-16 14:15:00,34.27,34.27,34.25,34.27,72100.0,22.3935,22.3935,22.3805,22.3935,72100.0
2012-11-16 14:20:00,34.27,34.28,34.22,34.22,56600.0,22.3935,22.4001,22.3609,22.3609,56600.0
2012-11-16 14:25:00,34.22,34.23,34.21,34.23,72000.0,22.3609,22.3674,22.3543,22.3674,72000.0
2012-11-16 14:30:00,34.23,34.25,34.19,34.22,139700.0,22.3674,22.3805,22.3413,22.3609,139700.0
2012-11-16 14:35:00,34.22,34.24,34.22,34.24,62600.0,22.3609,22.3739,22.3609,22.3739,62600.0
2012-11-16 14:40:00,34.23,34.27,34.23,34.27,61000.0,22.3674,22.3935,22.3674,22.3935,61000.0
2012-11-16 14:45:00,34.26,34.31,34.26,34.31,65300.0,22.387,22.4197,22.387,22.4197,65300.0
2012-11-16 14:50:00,34.3,34.3,34.29,34.3,58900.0,22.4131,22.4131,22.4066,22.4131,58900.0
2012-11-16 14:55:00,34.29,34.31,34.28,34.3,101100.0,22.4066,22.4197,22.4001,22.4131,101100.0
2012-11-16 15:00:00,34.3,34.3,34.25,34.25,62400.0,22.4131,22.4131,22.3805,22.3805,62400.0
2012-11-16 15:05:00,34.25,34.27,34.24,34.27,43800.0,22.3805,22.3935,22.3739,22.3935,43800.0
2012-11-16 15:10:00,34.26,34.27,34.25,34.26,58000.0,22.387,22.3935,22.3805,22.387,58000.0
2012-11-16 15:15:00,34.26,34.3,34.26,34.28,104400.0,22.387,22.4131,22.387,22.4001,104400.0
2012-11-16 15:20:00,34.28,34.31,34.27,34.31,118500.0,22.4001,22.4197,22.3935,22.4197,118500.0
2012-11-16 15:25:00,34.3,34.33,34.28,34.32,86900.0,22.4131,22.4327,22.4001,22.4262,86900.0
2012-11-16 15:30:00,34.31,34.36,34.31,34.34,125500.0,22.4197,22.4523,22.4197,22.4393,125500.0
2012-11-16 15:35:00,34.34,34.35,34.31,34.34,89600.0,22.4393,22.4458,22.4197,22.4393,89600.0
2012-11-16 15:40:00,34.34,34.39,34.34,34.39,193700.0,22.4393,22.472,22.4393,22.472,193700.0
2012-11-16 15:45:00,34.39,34.4,34.32,34.33,163700.0,22.472,22.4785,22.4262,22.4327,163700.0
2012-11-16 15:50:00,34.33,34.37,34.33,34.37,356700.0,22.4327,22.4589,22.4327,22.4589,356700.0
2012-11-16 15:55:00,34.37,34.42,34.37,34.39,1095300.0,22.4589,22.4916,22.4589,22.472,1095300.0
2012-11-19 09:30:00,34.47,34.59,34.47,34.5,407100.0,22.5242,22.6026,22.5242,22.5438,407100.0
2012-11-19 09:35:00,34.5,34.5,34.41,34.42,913100.0,22.5438,22.5438,22.485,22.4916,913100.0
2012-11-19 09:40:00,34.42,34.43,34.29,34.29,615000.0,22.4916,22.4981,22.4066,22.4066,615000.0
2012-11-19 09:45:00,34.3,34.32,34.27,34.28,423600.0,22.4131,22.4262,22.3935,22.4001,423600.0
2012-11-19 09:50:00,34.27,34.3,34.26,34.3,274000.0,22.3935,22.4131,22.387,22.4131,274000.0
2012-11-19 09:55:00,34.3,34.38,34.3,34.38,142600.0,22.4131,22.4654,22.4131,22.4654,142600.0
2012-11-19 10:00:00,34.38,34.44,34.38,34.41,148900.0,22.4654,22.5046,22.4654,22.485,148900.0
2012-11-19 10:05:00,34.41,34.42,34.3,34.3,144900.0,22.485,22.4916,22.4131,22.4131,144900.0
2012-11-19 10:10:00,34.31,34.34,34.29,34.29,200200.0,22.4197,22.4393,22.4066,22.4066,200200.0
2012-11-19 10:15:00,34.3,34.4,34.3,34.39,126700.0,22.4131,22.4785,22.4131,22.472,126700.0
2012-11-19 10:20:00,34.39,34.41,34.37,34.37,70600.0,22.472,22.485,22.4589,22.4589,70600.0
2012-11-19 10:25:00,34.37,34.38,34.31,34.32,295200.0,22.4589,22.4654,22.4197,22.4262,295200.0
2012-11-19 10:30:00,34.32,34.36,34.29,34.3,373900.0,22.4262,22.4523,22.4066,22.4131,373900.0
2012-11-19 10:35:00,34.31,34.34,34.3,34.32,338900.0,22.4197,22.4393,22.4131,22.4262,338900.0
2012-11-19 10:40:00,34.31,34.32,34.29,34.3,236200.0,22.4197,22.4262,22.4066,22.4131,236200.0
2012-11-19 10:45:00,34.29,34.32,34.28,34.3,88900.0,22.4066,22.4262,22.4001,22.4131,88900.0
2012-11-19 10:50:00,34.3,34.31,34.28,34.28,71700.0,22.4131,22.4197,22.4001,22.4001,71700.0
2012-11-19 10:55:00,34.28,34.31,34.27,34.29,207400.0,22.4001,22.4197,22.3935,22.4066,207400.0
2012-11-19 11:00:00,34.29,34.33,34.29,34.3,350400.0,22.4066,22.4327,22.4066,22.4131,350400.0
2012-11-19 11:05:00,34.3,34.33,34.3,34.3,50700.0,22.4131,22.4327,22.4131,22.4131,50700.0
2012-11-19 11:10:00,34.31,34.35,34.31,34.35,127500.0,22.4197,22.4458,22.4197,22.4458,127500.0
2012-11-19 11:15:00,34.35,34.39,34.34,34.37,152100.0,22.4458,22.472,22.4393,22.4589,152100.0
2012-11-19 11:20:00,34.37,34.4,34.36,34.36,398900.0,22.4589,22.4785,22.4523,22.4523,398900.0
2012-11-19 11:25:00,34.36,34.38,34.36,34.38,235000.0,22.4523,22.4654,22.4523,22.4654,235000.0
2012-11-19 11:30:00,34.38,34.39,34.33,34.34,349300.0,22.4654,22.472,22.4327,22.4393,349300.0
2012-11-19 11:35:00,34.35,34.35,34.3,34.31,280500.0,22.4458,22.4458,22.4131,22.4197,280500.0
2012-11-19 11:40:00,34.31,34.34,34.31,34.32,158700.0,22.4197,22.4393,22.4197,22.4262,158700.0
2012-11-19 11:45:00,34.33,34.34,34.32,34.33,169200.0,22.4327,22.4393,22.4262,22.4327,169200.0
2012-11-19 11:50:00,34.32,34.34,34.32,34.33,53700.0,22.4262,22.4393,22.4262,22.4327,53700.0
2012-11-19 11:55:00,34.33,34.38,34.33,34.35,86700.0,22.4327,22.4654,22.4327,22.4458,86700.0
2012-11-19 12:00:00,34.35,34.43,34.35,34.39,125900.0,22.4458,22.4981,22.4458,22.472,125900.0
2012-11-19 12:05:00,34.4,34.4,34.38,34.39,247400.0,22.4785,22.4785,22.4654,22.472,247400.0
2012-11-19 12:10:00,34.39,34.4,34.37,34.39,36200.0,22.472,22.4785,22.4589,22.472,36200.0
2012-11-19 12:15:00,34.4,34.4,34.36,34.37,28700.0,22.4785,22.4785,22.4523,22.4589,28700.0
2012-11-19 12:20:00,34.37,34.38,34.36,34.37,79900.0,22.4589,22.4654,22.4523,22.4589,79900.0
2012-11-19 12:25:00,34.38,34.38,34.36,34.36,4300.0,22.4654,22.4654,22.4523,22.4523,4300.0
2012-11-19 12:30:00,34.37,34.38,34.36,34.37,254500.0,22.4589,22.4654,22.4523,22.4589,254500.0
2012-11-19 12:35:00,34.38,34.39,34.37,34.37,101000.0,22.4654,22.472,22.4589,22.4589,101000.0
2012-11-19 12:40:00,34.37,34.38,34.36,34.37,125600.0,22.4589,22.4654,22.4523,22.4589,125600.0
2012-11-19 12:45:00,34.37,34.39,34.35,34.38,29600.0,22.4589,22.472,22.4458,22.4654,29600.0
2012-11-19 12:50:00,34.38,34.41,34.38,34.41,13300.0,22.4654,22.485,22.4654,22.485,13300.0
2012-11-19 12:55:00,34.4,34.43,34.4,34.43,22500.0,22.4785,22.4981,22.4785,22.4981,22500.0
2012-11-19 13:00:00,34.43,34.44,34.42,34.44,19300.0,22.4981,22.5046,22.4916,22.5046,19300.0
2012-11-19 13:05:00,34.44,34.44,34.41,34.41,40600.0,22.5046,22.5046,22.485,22.485,40600.0
2012-11-19 13:10:00,34.41,34.41,34.4,34.41,4300.0,22.485,22.485,22.4785,22.485,4300.0
2012-11-19 13:15:00,34.4,34.41,34.37,34.38,69500.0,22.4785,22.485,22.4589,22.4654,69500.0
2012-11-19 13:20:00,34.38,34.43,34.37,34.43,32900.0,22.4654,22.4981,22.4589,22.4981,32900.0
2012-11-19 13:25:00,34.43,34.43,34.42,34.43,8900.0,22.4981,22.4981,22.4916,22.4981,8900.0
2012-11-19 13:30:00,34.43,34.43,34.42,34.43,42900.0,22.4981,22.4981,22.4916,22.4981,42900.0
2012-11-19 13:35:00,34.42,34.44,34.42,34.42,33200.0,22.4916,22.5046,22.4916,22.4916,33200.0
2012-11-19 13:40:00,34.42,34.42,34.39,34.39,87400.0,22.4916,22.4916,22.472,22.472,87400.0
2012-11-19 13:45:00,34.4,34.4,34.38,34.38,21500.0,22.4785,22.4785,22.4654,22.4654,21500.0
2012-11-19 13:50:00,34.38,34.41,34.38,34.41,70500.0,22.4654,22.485,22.4654,22.485,70500.0
2012-11-19 13:55:00,34.4,34.41,34.38,34.39,52000.0,22.4785,22.485,22.4654,22.472,52000.0
2012-11-19 14:00:00,34.39,34.39,34.37,34.38,47300.0,22.472,22.472,22.4589,22.4654,47300.0
2012-11-19 14:05:00,34.38,34.39,34.35,34.35,204300.0,22.4654,22.472,22.4458,22.4458,204300.0
2012-11-19 14:10:00,34.35,34.35,34.33,34.33,79600.0,22.4458,22.4458,22.4327,22.4327,79600.0
2012-11-19 14:15:00,34.33,34.34,34.32,34.32,164700.0,22.4327,22.4393,22.4262,22.4262,164700.0
2012-11-19 14:20:00,34.33,34.33,34.31,34.31,41300.0,22.4327,22.4327,22.4197,22.4197,41300.0
2012-11-19 14:25:00,34.31,34.32,34.29,34.29,90900.0,22.4197,22.4262,22.4066,22.4066,90900.0
2012-11-19 14:30:00,34.29,34.3,34.29,34.29,38000.0,22.4066,22.4131,22.4066,22.4066,38000.0
2012-11-19 14:35:00,34.29,34.31,34.28,34.31,49500.0,22.4066,22.4197,22.4001,22.4197,49500.0
2012-11-19 14:40:00,34.3,34.32,34.3,34.32,207900.0,22.4131,22.4262,22.4131,22.4262,207900.0
2012-11-19 14:45:00,34.32,34.34,34.31,34.34,246000.0,22.4262,22.4393,22.4197,22.4393,246000.0
2012-11-19 14:50:00,34.33,34.33,34.29,34.3,124600.0,22.4327,22.4327,22.4066,22.4131,124600.0
2012-11-19 14:55:00,34.29,34.29,34.25,34.26,295900.0,22.4066,22.4066,22.3805,22.387,295900.0
2012-11-19 15:00:00,34.26,34.27,34.21,34.21,459400.0,22.387,22.3935,22.3543,22.3543,459400.0
2012-11-19 15:05:00,34.22,34.23,34.22,34.22,93800.0,22.3609,22.3674,22.3609,22.3609,93800.0
2012-11-19 15:10:00,34.22,34.23,34.21,34.22,323900.0,22.3609,22.3674,22.3543,22.3609,323900.0
2012-11-19 15:15:00,34.22,34.23,34.2,34.21,106300.0,22.3609,22.3674,22.3478,22.3543,106300.0
2012-11-19 15:20:00,34.2,34.22,34.19,34.21,369700.0,22.3478,22.3609,22.3413,22.3543,369700.0
2012-11-19 15:25:00,34.21,34.23,34.2,34.21,379200.0,22.3543,22.3674,22.3478,22.3543,379200.0
2012-11-19 15:30:00,34.21,34.25,34.2,34.25,157100.0,22.3543,22.3805,22.3478,22.3805,157100.0
2012-11-19 15:35:00,34.25,34.27,34.25,34.27,326800.0,22.3805,22.3935,22.3805,22.3935,326800.0
2012-11-19 15:40:00,34.26,34.27,34.24,34.25,115200.0,22.387,22.3935,22.3739,22.3805,115200.0
2012-11-19 15:45:00,34.24,34.3,34.24,34.3,94400.0,22.3739,22.4131,22.3739,22.4131,94400.0
2012-11-19 15:50:00,34.29,34.35,34.28,34.34,259700.0,22.4066,22.4458,22.4001,22.4393,259700.0
2012-11-19 15:55:00,34.35,34.4,34.34,34.39,582000.0,22.4458,22.4785,22.4393,22.472,582000.0
2012-11-20 09:30:00,34.43,34.46,34.35,34.37,119800.0,22.4981,22.5177,22.4458,22.4589,119800.0
2012-11-20 09:35:00,34.37,34.38,34.26,34.26,172800.0,22.4589,22.4654,22.387,22.387,172800.0
2012-11-20 09:40:00,34.25,34.28,34.23,34.25,287800.0,22.3805,22.4001,22.3674,22.3805,287800.0
2012-11-20 09:45:00,34.25,34.27,34.22,34.26,179600.0,22.3805,22.3935,22.3609,22.387,179600.0
2012-11-20 09:50:00,34.25,34.28,34.23,34.26,267200.0,22.3805,22.4001,22.3674,22.387,267200.0
2012-11-20 09:55:00,34.25,34.28,34.24,34.24,227400.0,22.3805,22.4001,22.3739,22.3739,227400.0
2012-11-20 10:00:00,34.24,34.25,34.2,34.21,351400.0,22.3739,22.3805,22.3478,22.3543,351400.0
2012-11-20 10:05:00,34.22,34.22,34.17,34.19,149200.0,22.3609,22.3609,22.3282,22.3413,149200.0
2012-11-20 10:10:00,34.19,34.21,34.16,34.21,264500.0,22.3413,22.3543,22.3217,22.3543,264500.0
2012-11-20 10:15:00,34.21,34.22,34.19,34.19,397800.0,22.3543,22.3609,22.3413,22.3413,397800.0
2012-11-20 10:20:00,34.19,34.22,34.19,34.2,264100.0,22.3413,22.3609,22.3413,22.3478,264100.0
2012-11-20 10:25:00,34.2,34.21,34.19,34.19,183700.0,22.3478,22.3543,22.3413,22.3413,183700.0
2012-11-20 10:30:00,34.18,34.2,34.18,34.19,270400.0,22.3347,22.3478,22.3347,22.3413,270400.0
2012-11-20 10:35:00,34.19,34.2,34.17,34.19,189300.0,22.3413,22.3478,22.3282,22.3413,189300.0
2012-11-20 10:40:00,34.2,34.21,34.18,34.19,107900.0,22.3478,22.3543,22.3347,22.3413,107900.0
2012-11-20 10:45:00,34.19,34.26,34.19,34.22,218200.0,22.3413,22.387,22.3413,22.3609,218200.0
2012-11-20 10:50:00,34.22,34.23,34.18,34.18,109000.0,22.3609,22.3674,22.3347,22.3347,109000.0
2012-11-20 10:55:00,34.19,34.2,34.17,34.18,130900.0,22.3413,22.3478,22.3282,22.3347,130900.0
2012-11-20 11:00:00,34.19,34.19,34.17,34.18,107500.0,22.3413,22.3413,22.3282,22.3347,107500.0
2012-11-20 11:05:00,34.17,34.18,34.15,34.18,131500.0,22.3282,22.3347,22.3151,22.3347,131500.0
2012-11-20 11:10:00,34.19,34.25,34.19,34.25,136500.0,22.3413,22.3805,22.3413,22.3805,136500.0
2012-11-20 11:15:00,34.25,34.29,34.25,34.27,155000.0,22.3805,22.4066,22.3805,22.3935,155000.0
2012-11-20 11:20:00,34.27,34.29,34.27,34.29,32700.0,22.3935,22.4066,22.3935,22.4066,32700.0
2012-11-20 11:25:00,34.29,34.31,34.29,34.31,212600.0,22.4066,22.4197,22.4066,22.4197,212600.0
2012-11-20 11:30:00,34.3,34.31,34.28,34.29,54900.0,22.4131,22.4197,22.4001,22.4066,54900.0
2012-11-20 11:35:00,34.29,34.29,34.26,34.26,46500.0,22.4066,22.4066,22.387,22.387,46500.0
2012-11-20 11:40:00,34.26,34.29,34.25,34.28,36600.0,22.387,22.4066,22.3805,22.4001,36600.0
2012-11-20 11:45:00,34.28,34.3,34.27,34.29,84100.0,22.4001,22.4131,22.3935,22.4066,84100.0
2012-11-20 11:50:00,34.29,34.33,34.29,34.33,44800.0,22.4066,22.4327,22.4066,22.4327,44800.0
2012-11-20 11:55:00,34.33,34.37,34.33,34.35,50000.0,22.4327,22.4589,22.4327,22.4458,50000.0
2012-11-20 12:00:00,34.35,34.37,34.35,34.37,68000.0,22.4458,22.4589,22.4458,22.4589,68000.0
2012-11-20 12:05:00,34.36,34.37,34.33,34.34,113800.0,22.4523,22.4589,22.4327,22.4393,113800.0
2012-11-20 12:10:00,34.35,34.36,34.35,34.36,15400.0,22.4458,22.4523,22.4458,22.4523,15400.0
2012-11-20 12:15:00,34.36,34.36,34.33,34.33,119100.0,22.4523,22.4523,22.4327,22.4327,119100.0
2012-11-20 12:20:00,34.34,34.34,34.29,34.3,287600.0,22.4393,22.4393,22.4066,22.4131,287600.0
2012-11-20 12:25:00,34.3,34.33,34.29,34.32,51400.0,22.4131,22.4327,22.4066,22.4262,51400.0
2012-11-20 12:30:00,34.32,34.33,34.31,34.33,24100.0,22.4262,22.4327,22.4197,22.4327,24100.0
2012-11-20 12:35:00,34.33,34.33,34.3,34.33,19200.0,22.4327,22.4327,22.4131,22.4327,19200.0
2012-11-20 12:40:00,34.32,34.33,34.31,34.31,181000.0,22.4262,22.4327,22.4197,22.4197,181000.0
2012-11-20 12:45:00,34.32,34.32,34.3,34.32,429800.0,22.4262,22.4262,22.4131,22.4262,429800.0
2012-11-20 12:50:00,34.32,34.32,34.31,34.31,22800.0,22.4262,22.4262,22.4197,22.4197,22800.0
2012-11-20 12:55:00,34.31,34.32,34.3,34.31,27400.0,22.4197,22.4262,22.4131,22.4197,27400.0
2012-11-20 13:00:00,34.32,34.32,34.28,34.3,135600.0,22.4262,22.4262,22.4001,22.4131,135600.0
2012-11-20 13:05:00,34.3,34.3,34.25,34.25,271900.0,22.4131,22.4131,22.3805,22.3805,271900.0
2012-11-20 13:10:00,34.25,34.25,34.11,34.13,475800.0,22.3805,22.3805,22.289,22.3021,475800.0
2012-11-20 13:15:00,34.12,34.18,34.12,34.16,94500.0,22.2955,22.3347,22.2955,22.3217,94500.0
2012-11-20 13:20:00,34.16,34.17,34.15,34.15,31500.0,22.3217,22.3282,22.3151,22.3151,31500.0
2012-11-20 13:25:00,34.15,34.15,34.05,34.05,192900.0,22.3151,22.3151,22.2498,22.2498,192900.0
2012-11-20 13:30:00,34.05,34.09,34.04,34.09,54100.0,22.2498,22.2759,22.2432,22.2759,54100.0
2012-11-20 13:35:00,34.1,34.16,34.1,34.16,62500.0,22.2825,22.3217,22.2825,22.3217,62500.0
2012-11-20 13:40:00,34.17,34.18,34.16,34.16,91300.0,22.3282,22.3347,22.3217,22.3217,91300.0
2012-11-20 13:45:00,34.16,34.2,34.15,34.19,34400.0,22.3217,22.3478,22.3151,22.3413,34400.0
2012-11-20 13:50:00,34.18,34.2,34.18,34.2,43000.0,22.3347,22.3478,22.3347,22.3478,43000.0
2012-11-20 13:55:00,34.19,34.21,34.17,34.18,35000.0,22.3413,22.3543,22.3282,22.3347,35000.0
2012-11-20 14:00:00,34.18,34.18,34.16,34.16,25200.0,22.3347,22.3347,22.3217,22.3217,25200.0
2012-11-20 14:05:00,34.17,34.2,34.17,34.19,24300.0,22.3282,22.3478,22.3282,22.3413,24300.0
2012-11-20 14:10:00,34.19,34.22,34.19,34.2,68300.0,22.3413,22.3609,22.3413,22.3478,68300.0
2012-11-20 14:15:00,34.21,34.22,34.18,34.18,25700.0,22.3543,22.3609,22.3347,22.3347,25700.0
2012-11-20 14:20:00,34.19,34.19,34.17,34.18,36900.0,22.3413,22.3413,22.3282,22.3347,36900.0
2012-11-20 14:25:00,34.19,34.24,34.18,34.23,61700.0,22.3413,22.3739,22.3347,22.3674,61700.0
2012-11-20 14:30:00,34.23,34.24,34.22,34.23,28200.0,22.3674,22.3739,22.3609,22.3674,28200.0
2012-11-20 14:35:00,34.22,34.23,34.2,34.22,65800.0,22.3609,22.3674,22.3478,22.3609,65800.0
2012-11-20 14:40:00,34.22,34.23,34.21,34.22,24400.0,22.3609,22.3674,22.3543,22.3609,24400.0
2012-11-20 14:45:00,34.22,34.29,34.21,34.24,120200.0,22.3609,22.4066,22.3543,22.3739,120200.0
2012-11-20 14:50:00,34.26,34.28,34.25,34.28,31000.0,22.387,22.4001,22.3805,22.4001,31000.0
2012-11-20 14:55:00,34.28,34.28,34.24,34.26,41100.0,22.4001,22.4001,22.3739,22.387,41100.0
2012-11-20 15:00:00,34.26,34.3,34.25,34.28,89600.0,22.387,22.4131,22.3805,22.4001,89600.0
2012-11-20 15:05:00,34.28,34.29,34.25,34.27,53500.0,22.4001,22.4066,22.3805,22.3935,53500.0
2012-11-20 15:10:00,34.27,34.28,34.26,34.27,89000.0,22.3935,22.4001,22.387,22.3935,89000.0
2012-11-20 15:15:00,34.27,34.28,34.24,34.26,36000.0,22.3935,22.4001,22.3739,22.387,36000.0
2012-11-20 15:20:00,34.26,34.27,34.24,34.27,28100.0,22.387,22.3935,22.3739,22.3935,28100.0
2012-11-20 15:25:00,34.27,34.27,34.24,34.26,31600.0,22.3935,22.3935,22.3739,22.387,31600.0
2012-11-20 15:30:00,34.26,34.28,34.25,34.27,83100.0,22.387,22.4001,22.3805,22.3935,83100.0
2012-11-20 15:35:00,34.27,34.28,34.25,34.25,139300.0,22.3935,22.4001,22.3805,22.3805,139300.0
2012-11-20 15:40:00,34.25,34.26,34.25,34.25,64000.0,22.3805,22.387,22.3805,22.3805,64000.0
2012-11-20 15:45:00,34.25,34.29,34.25,34.27,213200.0,22.3805,22.4066,22.3805,22.3935,213200.0
2012-11-20 15:50:00,34.28,34.3,34.26,34.3,266700.0,22.4001,22.4131,22.387,22.4131,266700.0
2012-11-20 15:55:00,34.29,34.32,34.28,34.32,370700.0,22.4066,22.4262,22.4001,22.4262,370700.0
2012-11-21 09:30:00,34.36,34.39,34.29,34.29,57300.0,22.4523,22.472,22.4066,22.4066,57300.0
2012-11-21 09:35:00,34.28,34.3,34.24,34.3,101600.0,22.4001,22.4131,22.3739,22.4131,101600.0
2012-11-21 09:40:00,34.29,34.34,34.22,34.33,269000.0,22.4066,22.4393,22.3609,22.4327,269000.0
2012-11-21 09:45:00,34.33,34.33,34.25,34.28,585600.0,22.4327,22.4327,22.3805,22.4001,585600.0
2012-11-21 09:50:00,34.28,34.29,34.24,34.24,281000.0,22.4001,22.4066,22.3739,22.3739,281000.0
2012-11-21 09:55:00,34.24,34.27,34.23,34.26,88200.0,22.3739,22.3935,22.3674,22.387,88200.0
2012-11-21 10:00:00,34.26,34.26,34.2,34.22,427300.0,22.387,22.387,22.3478,22.3609,427300.0
2012-11-21 10:05:00,34.22,34.22,34.16,34.19,75900.0,22.3609,22.3609,22.3217,22.3413,75900.0
2012-11-21 10:10:00,34.19,34.21,34.17,34.18,17700.0,22.3413,22.3543,22.3282,22.3347,17700.0
2012-11-21 10:15:00,34.18,34.23,34.18,34.22,30600.0,22.3347,22.3674,22.3347,22.3609,30600.0
2012-11-21 10:20:00,34.23,34.24,34.22,34.22,30900.0,22.3674,22.3739,22.3609,22.3609,30900.0
2012-11-21 10:25:00,34.22,34.28,34.22,34.27,48800.0,22.3609,22.4001,22.3609,22.3935,48800.0
2012-11-21 10:30:00,34.27,34.27,34.22,34.23,140400.0,22.3935,22.3935,22.3609,22.3674,140400.0
2012-11-21 10:35:00,34.23,34.27,34.19,34.24,206800.0,22.3674,22.3935,22.3413,22.3739,206800.0
2012-11-21 10:40:00,34.24,34.26,34.23,34.26,117400.0,22.3739,22.387,22.3674,22.387,117400.0
2012-11-21 10:45:00,34.26,34.26,34.22,34.23,264700.0,22.387,22.387,22.3609,22.3674,264700.0
2012-11-21 10:50:00,34.23,34.25,34.23,34.24,54800.0,22.3674,22.3805,22.3674,22.3739,54800.0
2012-11-21 10:55:00,34.24,34.24,34.2,34.22,68200.0,22.3739,22.3739,22.3478,22.3609,68200.0
2012-11-21 11:00:00,34.22,34.24,34.21,34.24,28100.0,22.3609,22.3739,22.3543,22.3739,28100.0
2012-11-21 11:05:00,34.23,34.3,34.23,34.3,40800.0,22.3674,22.4131,22.3674,22.4131,40800.0
2012-11-21 11:10:00,34.3,34.3,34.26,34.27,66200.0,22.4131,22.4131,22.387,22.3935,66200.0
2012-11-21 11:15:00,34.27,34.27,34.25,34.27,41600.0,22.3935,22.3935,22.3805,22.3935,41600.0
2012-11-21 11:20:00,34.26,34.27,34.21,34.21,206800.0,22.387,22.3935,22.3543,22.3543,206800.0
2012-11-21 11:25:00,34.21,34.24,34.21,34.24,63000.0,22.3543,22.3739,22.3543,22.3739,63000.0
2012-11-21 11:30:00,34.25,34.29,34.25,34.28,24800.0,22.3805,22.4066,22.3805,22.4001,24800.0
2012-11-21 11:35:00,34.27,34.28,34.22,34.23,179400.0,22.3935,22.4001,22.3609,22.3674,179400.0
2012-11-21 11:40:00,34.23,34.24,34.21,34.24,30000.0,22.3674,22.3739,22.3543,22.3739,30000.0
2012-11-21 11:45:00,34.23,34.23,34.21,34.21,142300.0,22.3674,22.3674,22.3543,22.3543,142300.0
2012-11-21 11:50:00,34.21,34.25,34.21,34.24,106200.0,22.3543,22.3805,22.3543,22.3739,106200.0
2012-11-21 11:55:00,34.23,34.25,34.23,34.24,85500.0,22.3674,22.3805,22.3674,22.3739,85500.0
2012-11-21 12:00:00,34.24,34.25,34.23,34.23,150500.0,22.3739,22.3805,22.3674,22.3674,150500.0
2012-11-21 12:05:00,34.23,34.23,34.22,34.22,20400.0,22.3674,22.3674,22.3609,22.3609,20400.0
2012-11-21 12:10:00,34.22,34.24,34.22,34.23,43900.0,22.3609,22.3739,22.3609,22.3674,43900.0
2012-11-21 12:15:00,34.23,34.24,34.22,34.22,33400.0,22.3674,22.3739,22.3609,22.3609,33400.0
2012-11-21 12:20:00,34.22,34.24,34.22,34.24,50100.0,22.3609,22.3739,22.3609,22.3739,50100.0
2012-11-21 12:25:00,34.23,34.25,34.23,34.24,133500.0,22.3674,22.3805,22.3674,22.3739,133500.0
2012-11-21 12:30:00,34.25,34.25,34.22,34.23,208400.0,22.3805,22.3805,22.3609,22.3674,208400.0
2012-11-21 12:35:00,34.23,34.25,34.22,34.23,178500.0,22.3674,22.3805,22.3609,22.3674,178500.0
2012-11-21 12:40:00,34.23,34.24,34.21,34.21,83400.0,22.3674,22.3739,22.3543,22.3543,83400.0
2012-11-21 12:45:00,34.22,34.22,34.21,34.21,44000.0,22.3609,22.3609,22.3543,22.3543,44000.0
2012-11-21 12:50:00,34.21,34.22,34.2,34.2,22600.0,22.3543,22.3609,22.3478,22.3478,22600.0
2012-11-21 12:55:00,34.2,34.21,34.17,34.17,103200.0,22.3478,22.3543,22.3282,22.3282,103200.0
2012-11-21 13:00:00,34.18,34.19,34.17,34.17,97000.0,22.3347,22.3413,22.3282,22.3282,97000.0
2012-11-21 13:05:00,34.18,34.2,34.17,34.2,44100.0,22.3347,22.3478,22.3282,22.3478,44100.0
2012-11-21 13:10:00,34.19,34.2,34.19,34.19,12600.0,22.3413,22.3478,22.3413,22.3413,12600.0
2012-11-21 13:15:00,34.2,34.2,34.18,34.19,70300.0,22.3478,22.3478,22.3347,22.3413,70300.0
2012-11-21 13:20:00,34.19,34.2,34.18,34.19,37700.0,22.3413,22.3478,22.3347,22.3413,37700.0
2012-11-21 13:25:00,34.19,34.2,34.18,34.19,28700.0,22.3413,22.3478,22.3347,22.3413,28700.0
2012-11-21 13:30:00,34.19,34.19,34.17,34.17,27900.0,22.3413,22.3413,22.3282,22.3282,27900.0
2012-11-21 13:35:00,34.16,34.16,34.11,34.12,32300.0,22.3217,22.3217,22.289,22.2955,32300.0
2012-11-21 13:40:00,34.11,34.12,34.05,34.05,232000.0,22.289,22.2955,22.2498,22.2498,232000.0
2012-11-21 13:45:00,34.05,34.07,34.01,34.07,913100.0,22.2498,22.2629,22.2236,22.2629,913100.0
2012-11-21 13:50:00,34.06,34.11,34.04,34.05,387200.0,22.2563,22.289,22.2432,22.2498,387200.0
2012-11-21 13:55:00,34.04,34.08,34.04,34.04,353000.0,22.2432,22.2694,22.2432,22.2432,353000.0
2012-11-21 14:00:00,34.04,34.05,33.98,33.98,322400.0,22.2432,22.2498,22.204,22.204,322400.0
2012-11-21 14:05:00,33.98,33.99,33.95,33.99,424900.0,22.204,22.2106,22.1844,22.2106,424900.0
2012-11-21 14:10:00,33.98,33.99,33.92,33.92,287100.0,22.204,22.2106,22.1648,22.1648,287100.0
2012-11-21 14:15:00,33.92,33.93,33.9,33.91,395600.0,22.1648,22.1714,22.1518,22.1583,395600.0
2012-11-21 14:20:00,33.91,33.94,33.9,33.92,286700.0,22.1583,22.1779,22.1518,22.1648,286700.0
2012-11-21 14:25:00,33.91,33.92,33.88,33.9,326700.0,22.1583,22.1648,22.1387,22.1518,326700.0
2012-11-21 14:30:00,33.9,33.91,33.85,33.85,239800.0,22.1518,22.1583,22.1191,22.1191,239800.0
2012-11-21 14:35:00,33.85,33.95,33.85,33.95,380000.0,22.1191,22.1844,22.1191,22.1844,380000.0
2012-11-21 14:40:00,33.95,33.98,33.94,33.95,222600.0,22.1844,22.204,22.1779,22.1844,222600.0
2012-11-21 14:45:00,33.96,33.96,33.93,33.93,152400.0,22.191,22.191,22.1714,22.1714,152400.0
2012-11-21 14:50:00,33.93,33.96,33.92,33.95,236600.0,22.1714,22.191,22.1648,22.1844,236600.0
2012-11-21 14:55:00,33.96,33.96,33.93,33.93,182500.0,22.191,22.191,22.1714,22.1714,182500.0
2012-11-21 15:00:00,33.93,34.03,33.93,34.02,304100.0,22.1714,22.2367,22.1714,22.2302,304100.0
2012-11-21 15:05:00,34.03,34.1,34.02,34.09,122000.0,22.2367,22.2825,22.2302,22.2759,122000.0
2012-11-21 15:10:00,34.1,34.1,34.05,34.07,759100.0,22.2825,22.2825,22.2498,22.2629,759100.0
2012-11-21 15:15:00,34.07,34.13,34.07,34.13,170700.0,22.2629,22.3021,22.2629,22.3021,170700.0
2012-11-21 15:20:00,34.13,34.13,34.09,34.09,186600.0,22.3021,22.3021,22.2759,22.2759,186600.0
2012-11-21 15:25:00,34.09,34.09,34.06,34.06,118100.0,22.2759,22.2759,22.2563,22.2563,118100.0
2012-11-21 15:30:00,34.06,34.07,34.04,34.04,157100.0,22.2563,22.2629,22.2432,22.2432,157100.0
2012-11-21 15:35:00,34.04,34.07,34.04,34.07,165100.0,22.2432,22.2629,22.2432,22.2629,165100.0
2012-11-21 15:40:00,34.07,34.1,34.07,34.1,169900.0,22.2629,22.2825,22.2629,22.2825,169900.0
2012-11-21 15:45:00,34.1,34.15,34.09,34.15,206400.0,22.2825,22.3151,22.2759,22.3151,206400.0
2012-11-21 15:50:00,34.15,34.16,34.11,34.16,335700.0,22.3151,22.3217,22.289,22.3217,335700.0
2012-11-21 15:55:00,34.15,34.2,34.15,34.19,942600.0,22.3151,22.3478,22.3151,22.3413,942600.0
2012-11-23 09:30:00,34.18,34.28,34.14,34.23,117800.0,22.3347,22.4001,22.3086,22.3674,117800.0
2012-11-23 09:35:00,34.23,34.25,34.13,34.14,76000.0,22.3674,22.3805,22.3021,22.3086,76000.0
2012-11-23 09:40:00,34.13,34.16,34.13,34.13,30100.0,22.3021,22.3217,22.3021,22.3021,30100.0
2012-11-23 09:45:00,34.13,34.14,34.0,34.01,64900.0,22.3021,22.3086,22.2171,22.2236,64900.0
2012-11-23 09:50:00,34.01,34.01,33.9,33.92,73000.0,22.2236,22.2236,22.1518,22.1648,73000.0
2012-11-23 09:55:00,33.91,33.98,33.91,33.97,54300.0,22.1583,22.204,22.1583,22.1975,54300.0
2012-11-23 10:00:00,33.98,34.08,33.98,34.07,159500.0,22.204,22.2694,22.204,22.2629,159500.0
2012-11-23 10:05:00,34.07,34.09,34.07,34.08,82700.0,22.2629,22.2759,22.2629,22.2694,82700.0
2012-11-23 10:10:00,34.07,34.1,34.07,34.09,90800.0,22.2629,22.2825,22.2629,22.2759,90800.0
2012-11-23 10:15:00,34.1,34.1,34.08,34.08,139600.0,22.2825,22.2825,22.2694,22.2694,139600.0
2012-11-23 10:20:00,34.08,34.13,34.07,34.13,47300.0,22.2694,22.3021,22.2629,22.3021,47300.0
2012-11-23 10:25:00,34.13,34.15,34.1,34.1,63000.0,22.3021,22.3151,22.2825,22.2825,63000.0
2012-11-23 10:30:00,34.1,34.11,34.04,34.04,54600.0,22.2825,22.289,22.2432,22.2432,54600.0
2012-11-23 10:35:00,34.04,34.05,34.02,34.02,16500.0,22.2432,22.2498,22.2302,22.2302,16500.0
2012-11-23 10:40:00,34.03,34.04,34.01,34.01,24100.0,22.2367,22.2432,22.2236,22.2236,24100.0
2012-11-23 10:45:00,34.01,34.01,33.98,33.98,66700.0,22.2236,22.2236,22.204,22.204,66700.0
2012-11-23 10:50:00,33.98,34.0,33.98,33.99,112300.0,22.204,22.2171,22.204,22.2106,112300.0
2012-11-23 10:55:00,33.99,34.01,33.98,34.01,172300.0,22.2106,22.2236,22.204,22.2236,172300.0
2012-11-23 11:00:00,34.0,34.03,34.0,34.02,49900.0,22.2171,22.2367,22.2171,22.2302,49900.0
2012-11-23 11:05:00,34.03,34.08,34.02,34.08,85400.0,22.2367,22.2694,22.2302,22.2694,85400.0
2012-11-23 11:10:00,34.08,34.1,34.07,34.09,39700.0,22.2694,22.2825,22.2629,22.2759,39700.0
2012-11-23 11:15:00,34.1,34.12,34.09,34.12,45000.0,22.2825,22.2955,22.2759,22.2955,45000.0
2012-11-23 11:20:00,34.12,34.13,34.11,34.11,53200.0,22.2955,22.3021,22.289,22.289,53200.0
2012-11-23 11:25:00,34.11,34.11,34.05,34.05,78000.0,22.289,22.289,22.2498,22.2498,78000.0
2012-11-23 11:30:00,34.06,34.11,34.05,34.11,113000.0,22.2563,22.289,22.2498,22.289,113000.0
2012-11-23 11:35:00,34.1,34.11,34.08,34.08,60100.0,22.2825,22.289,22.2694,22.2694,60100.0
2012-11-23 11:40:00,34.08,34.08,34.01,34.01,62100.0,22.2694,22.2694,22.2236,22.2236,62100.0
2012-11-23 11:45:00,34.01,34.02,33.99,34.0,62200.0,22.2236,22.2302,22.2106,22.2171,62200.0
2012-11-23 11:50:00,34.0,34.03,33.99,34.02,49400.0,22.2171,22.2367,22.2106,22.2302,49400.0
2012-11-23 11:55:00,34.02,34.03,34.0,34.01,37300.0,22.2302,22.2367,22.2171,22.2236,37300.0
2012-11-23 12:00:00,34.01,34.03,34.0,34.0,34000.0,22.2236,22.2367,22.2171,22.2171,34000.0
2012-11-23 12:05:00,34.0,34.0,33.95,33.95,76800.0,22.2171,22.2171,22.1844,22.1844,76800.0
2012-11-23 12:10:00,33.96,33.98,33.94,33.97,100500.0,22.191,22.204,22.1779,22.1975,100500.0
2012-11-23 12:15:00,33.97,33.98,33.93,33.94,75200.0,22.1975,22.204,22.1714,22.1779,75200.0
2012-11-23 12:20:00,33.95,33.98,33.94,33.98,53000.0,22.1844,22.204,22.1779,22.204,53000.0
2012-11-23 12:25:00,33.97,33.98,33.96,33.96,21600.0,22.1975,22.204,22.191,22.191,21600.0
2012-11-23 12:30:00,33.96,33.97,33.95,33.96,25200.0,22.191,22.1975,22.1844,22.191,25200.0
2012-11-23 12:35:00,33.96,34.01,33.93,34.0,268600.0,22.191,22.2236,22.1714,22.2171,268600.0
2012-11-23 12:40:00,34.01,34.05,34.01,34.05,120400.0,22.2236,22.2498,22.2236,22.2498,120400.0
2012-11-23 12:45:00,34.04,34.09,34.04,34.09,65200.0,22.2432,22.2759,22.2432,22.2759,65200.0
2012-11-23 12:50:00,34.09,34.09,34.03,34.03,107600.0,22.2759,22.2759,22.2367,22.2367,107600.0
2012-11-23 12:55:00,34.04,34.1,34.02,34.09,461600.0,22.2432,22.2825,22.2302,22.2759,461600.0
2012-11-26 09:30:00,34.01,34.21,34.01,34.19,315800.0,22.2236,22.3543,22.2236,22.3413,315800.0
2012-11-26 09:35:00,34.19,34.28,34.19,34.28,348300.0,22.3413,22.4001,22.3413,22.4001,348300.0
2012-11-26 09:40:00,34.28,34.35,34.27,34.35,414500.0,22.4001,22.4458,22.3935,22.4458,414500.0
2012-11-26 09:45:00,34.34,34.42,34.31,34.42,368500.0,22.4393,22.4916,22.4197,22.4916,368500.0
2012-11-26 09:50:00,34.42,34.42,34.37,34.38,357900.0,22.4916,22.4916,22.4589,22.4654,357900.0
2012-11-26 09:55:00,34.39,34.42,34.34,34.41,235900.0,22.472,22.4916,22.4393,22.485,235900.0
2012-11-26 10:00:00,34.42,34.5,34.41,34.49,469800.0,22.4916,22.5438,22.485,22.5373,469800.0
2012-11-26 10:05:00,34.5,34.53,34.48,34.48,419300.0,22.5438,22.5634,22.5308,22.5308,419300.0
2012-11-26 10:10:00,34.48,34.49,34.45,34.45,109900.0,22.5308,22.5373,22.5112,22.5112,109900.0
2012-11-26 10:15:00,34.45,34.52,34.44,34.51,326200.0,22.5112,22.5569,22.5046,22.5504,326200.0
2012-11-26 10:20:00,34.51,34.55,34.49,34.53,417100.0,22.5504,22.5765,22.5373,22.5634,417100.0
2012-11-26 10:25:00,34.53,34.59,34.52,34.58,393800.0,22.5634,22.6026,22.5569,22.5961,393800.0
2012-11-26 10:30:00,34.58,34.6,34.56,34.6,430500.0,22.5961,22.6092,22.583,22.6092,430500.0
2012-11-26 10:35:00,34.6,34.68,34.59,34.64,309300.0,22.6092,22.6615,22.6026,22.6353,309300.0
2012-11-26 10:40:00,34.64,34.68,34.63,34.64,247700.0,22.6353,22.6615,22.6288,22.6353,247700.0
2012-11-26 10:45:00,34.64,34.64,34.52,34.57,502200.0,22.6353,22.6353,22.5569,22.5896,502200.0
2012-11-26 10:50:00,34.57,34.57,34.5,34.52,342400.0,22.5896,22.5896,22.5438,22.5569,342400.0
2012-11-26 10:55:00,34.53,34.59,34.51,34.59,423000.0,22.5634,22.6026,22.5504,22.6026,423000.0
2012-11-26 11:00:00,34.59,34.6,34.55,34.55,383000.0,22.6026,22.6092,22.5765,22.5765,383000.0
2012-11-26 11:05:00,34.55,34.56,34.51,34.51,109300.0,22.5765,22.583,22.5504,22.5504,109300.0
2012-11-26 11:10:00,34.52,34.56,34.52,34.55,218100.0,22.5569,22.583,22.5569,22.5765,218100.0
2012-11-26 11:15:00,34.56,34.61,34.55,34.61,342900.0,22.583,22.6157,22.5765,22.6157,342900.0
2012-11-26 11:20:00,34.61,34.62,34.54,34.54,217700.0,22.6157,22.6222,22.57,22.57,217700.0
2012-11-26 11:25:00,34.54,34.59,34.53,34.57,125800.0,22.57,22.6026,22.5634,22.5896,125800.0
2012-11-26 11:30:00,34.57,34.57,34.55,34.57,77900.0,22.5896,22.5896,22.5765,22.5896,77900.0
2012-11-26 11:35:00,34.57,34.58,34.53,34.54,233800.0,22.5896,22.5961,22.5634,22.57,233800.0
2012-11-26 11:40:00,34.54,34.55,34.5,34.51,101100.0,22.57,22.5765,22.5438,22.5504,101100.0
2012-11-26 11:45:00,34.5,34.54,34.48,34.54,147800.0,22.5438,22.57,22.5308,22.57,147800.0
2012-11-26 11:50:00,34.54,34.54,34.51,34.51,95200.0,22.57,22.57,22.5504,22.5504,95200.0
2012-11-26 11:55:00,34.52,34.56,34.51,34.53,136300.0,22.5569,22.583,22.5504,22.5634,136300.0
2012-11-26 12:00:00,34.52,34.54,34.52,34.53,111600.0,22.5569,22.57,22.5569,22.5634,111600.0
2012-11-26 12:05:00,34.54,34.55,34.53,34.55,35600.0,22.57,22.5765,22.5634,22.5765,35600.0
2012-11-26 12:10:00,34.55,34.55,34.52,34.52,88600.0,22.5765,22.5765,22.5569,22.5569,88600.0
2012-11-26 12:15:00,34.52,34.54,34.51,34.53,108300.0,22.5569,22.57,22.5504,22.5634,108300.0
2012-11-26 12:20:00,34.53,34.54,34.5,34.5,225400.0,22.5634,22.57,22.5438,22.5438,225400.0
2012-11-26 12:25:00,34.49,34.5,34.46,34.46,225300.0,22.5373,22.5438,22.5177,22.5177,225300.0
2012-11-26 12:30:00,34.46,34.47,34.43,34.43,151500.0,22.5177,22.5242,22.4981,22.4981,151500.0
2012-11-26 12:35:00,34.42,34.48,34.41,34.48,149100.0,22.4916,22.5308,22.485,22.5308,149100.0
2012-11-26 12:40:00,34.47,34.52,34.47,34.52,123500.0,22.5242,22.5569,22.5242,22.5569,123500.0
2012-11-26 12:45:00,34.53,34.53,34.51,34.51,48800.0,22.5634,22.5634,22.5504,22.5504,48800.0
2012-11-26 12:50:00,34.51,34.52,34.47,34.5,134000.0,22.5504,22.5569,22.5242,22.5438,134000.0
2012-11-26 12:55:00,34.51,34.52,34.49,34.52,32100.0,22.5504,22.5569,22.5373,22.5569,32100.0
2012-11-26 13:00:00,34.52,34.52,34.49,34.51,67600.0,22.5569,22.5569,22.5373,22.5504,67600.0
2012-11-26 13:05:00,34.51,34.53,34.51,34.52,32900.0,22.5504,22.5634,22.5504,22.5569,32900.0
2012-11-26 13:10:00,34.52,34.52,34.5,34.51,77200.0,22.5569,22.5569,22.5438,22.5504,77200.0
2012-11-26 13:15:00,34.51,34.55,34.51,34.54,76500.0,22.5504,22.5765,22.5504,22.57,76500.0
2012-11-26 13:20:00,34.54,34.55,34.5,34.5,194900.0,22.57,22.5765,22.5438,22.5438,194900.0
2012-11-26 13:25:00,34.5,34.51,34.47,34.47,68600.0,22.5438,22.5504,22.5242,22.5242,68600.0
2012-11-26 13:30:00,34.48,34.5,34.47,34.5,53600.0,22.5308,22.5438,22.5242,22.5438,53600.0
2012-11-26 13:35:00,34.5,34.5,34.45,34.45,198300.0,22.5438,22.5438,22.5112,22.5112,198300.0
2012-11-26 13:40:00,34.45,34.47,34.43,34.44,72700.0,22.5112,22.5242,22.4981,22.5046,72700.0
2012-11-26 13:45:00,34.45,34.45,34.43,34.44,83400.0,22.5112,22.5112,22.4981,22.5046,83400.0
2012-11-26 13:50:00,34.45,34.47,34.44,34.46,235700.0,22.5112,22.5242,22.5046,22.5177,235700.0
2012-11-26 13:55:00,34.45,34.47,34.44,34.46,57100.0,22.5112,22.5242,22.5046,22.5177,57100.0
2012-11-26 14:00:00,34.45,34.48,34.43,34.48,81500.0,22.5112,22.5308,22.4981,22.5308,81500.0
2012-11-26 14:05:00,34.48,34.48,34.45,34.47,83900.0,22.5308,22.5308,22.5112,22.5242,83900.0
2012-11-26 14:10:00,34.48,34.48,34.45,34.45,42500.0,22.5308,22.5308,22.5112,22.5112,42500.0
2012-11-26 14:15:00,34.45,34.49,34.45,34.46,61500.0,22.5112,22.5373,22.5112,22.5177,61500.0
2012-11-26 14:20:00,34.46,34.46,34.44,34.44,88100.0,22.5177,22.5177,22.5046,22.5046,88100.0
2012-11-26 14:25:00,34.43,34.46,34.41,34.45,62700.0,22.4981,22.5177,22.485,22.5112,62700.0
2012-11-26 14:30:00,34.44,34.45,34.43,34.44,39500.0,22.5046,22.5112,22.4981,22.5046,39500.0
2012-11-26 14:35:00,34.44,34.47,34.43,34.45,139600.0,22.5046,22.5242,22.4981,22.5112,139600.0
2012-11-26 14:40:00,34.45,34.46,34.44,34.45,141500.0,22.5112,22.5177,22.5046,22.5112,141500.0
2012-11-26 14:45:00,34.45,34.46,34.43,34.46,140600.0,22.5112,22.5177,22.4981,22.5177,140600.0
2012-11-26 14:50:00,34.45,34.49,34.45,34.47,131500.0,22.5112,22.5373,22.5112,22.5242,131500.0
2012-11-26 14:55:00,34.47,34.48,34.45,34.48,148400.0,22.5242,22.5308,22.5112,22.5308,148400.0
2012-11-26 15:00:00,34.48,34.48,34.43,34.43,152000.0,22.5308,22.5308,22.4981,22.4981,152000.0
2012-11-26 15:05:00,34.43,34.44,34.42,34.42,151500.0,22.4981,22.5046,22.4916,22.4916,151500.0
2012-11-26 15:10:00,34.42,34.44,34.42,34.42,115200.0,22.4916,22.5046,22.4916,22.4916,115200.0
2012-11-26 15:15:00,34.41,34.43,34.39,34.43,132700.0,22.485,22.4981,22.472,22.4981,132700.0
2012-11-26 15:20:00,34.43,34.46,34.42,34.45,95900.0,22.4981,22.5177,22.4916,22.5112,95900.0
2012-11-26 15:25:00,34.45,34.45,34.41,34.42,75500.0,22.5112,22.5112,22.485,22.4916,75500.0
2012-11-26 15:30:00,34.43,34.43,34.39,34.41,128900.0,22.4981,22.4981,22.472,22.485,128900.0
2012-11-26 15:35:00,34.42,34.42,34.39,34.4,136800.0,22.4916,22.4916,22.472,22.4785,136800.0
2012-11-26 15:40:00,34.4,34.44,34.39,34.42,122400.0,22.4785,22.5046,22.472,22.4916,122400.0
2012-11-26 15:45:00,34.42,34.46,34.42,34.46,156300.0,22.4916,22.5177,22.4916,22.5177,156300.0
2012-11-26 15:50:00,34.46,34.46,34.44,34.46,279600.0,22.5177,22.5177,22.5046,22.5177,279600.0
2012-11-26 15:55:00,34.46,34.53,34.45,34.53,1052100.0,22.5177,22.5634,22.5112,22.5634,1052100.0
2012-11-27 09:30:00,34.49,34.67,34.49,34.65,297000.0,22.5373,22.6549,22.5373,22.6418,297000.0
2012-11-27 09:35:00,34.65,34.66,34.58,34.62,174400.0,22.6418,22.6484,22.5961,22.6222,174400.0
2012-11-27 09:40:00,34.61,34.62,34.55,34.6,118700.0,22.6157,22.6222,22.5765,22.6092,118700.0
2012-11-27 09:45:00,34.59,34.66,34.59,34.66,142600.0,22.6026,22.6484,22.6026,22.6484,142600.0
2012-11-27 09:50:00,34.66,34.68,34.63,34.64,156800.0,22.6484,22.6615,22.6288,22.6353,156800.0
2012-11-27 09:55:00,34.64,34.71,34.62,34.69,130800.0,22.6353,22.6811,22.6222,22.668,130800.0
2012-11-27 10:00:00,34.69,34.75,34.69,34.71,208000.0,22.668,22.7072,22.668,22.6811,208000.0
2012-11-27 10:05:00,34.7,34.77,34.69,34.75,366800.0,22.6745,22.7203,22.668,22.7072,366800.0
2012-11-27 10:10:00,34.74,34.75,34.67,34.75,209600.0,22.7007,22.7072,22.6549,22.7072,209600.0
2012-11-27 10:15:00,34.75,34.75,34.66,34.68,192100.0,22.7072,22.7072,22.6484,22.6615,192100.0
2012-11-27 10:20:00,34.68,34.73,34.64,34.66,149800.0,22.6615,22.6941,22.6353,22.6484,149800.0
2012-11-27 10:25:00,34.66,34.69,34.63,34.65,121200.0,22.6484,22.668,22.6288,22.6418,121200.0
2012-11-27 10:30:00,34.65,34.7,34.64,34.7,251200.0,22.6418,22.6745,22.6353,22.6745,251200.0
2012-11-27 10:35:00,34.69,34.73,34.67,34.69,132200.0,22.668,22.6941,22.6549,22.668,132200.0
2012-11-27 10:40:00,34.69,34.7,34.64,34.69,614400.0,22.668,22.6745,22.6353,22.668,614400.0
2012-11-27 10:45:00,34.68,34.68,34.65,34.65,65000.0,22.6615,22.6615,22.6418,22.6418,65000.0
2012-11-27 10:50:00,34.65,34.68,34.65,34.67,365300.0,22.6418,22.6615,22.6418,22.6549,365300.0
2012-11-27 10:55:00,34.67,34.7,34.65,34.7,83400.0,22.6549,22.6745,22.6418,22.6745,83400.0
2012-11-27 11:00:00,34.7,34.71,34.69,34.7,29300.0,22.6745,22.6811,22.668,22.6745,29300.0
2012-11-27 11:05:00,34.7,34.71,34.65,34.67,134500.0,22.6745,22.6811,22.6418,22.6549,134500.0
2012-11-27 11:10:00,34.67,34.68,34.66,34.66,46000.0,22.6549,22.6615,22.6484,22.6484,46000.0
2012-11-27 11:15:00,34.67,34.69,34.66,34.69,74400.0,22.6549,22.668,22.6484,22.668,74400.0
2012-11-27 11:20:00,34.69,34.7,34.68,34.7,107500.0,22.668,22.6745,22.6615,22.6745,107500.0
2012-11-27 11:25:00,34.7,34.71,34.68,34.7,28100.0,22.6745,22.6811,22.6615,22.6745,28100.0
2012-11-27 11:30:00,34.7,34.73,34.69,34.71,290600.0,22.6745,22.6941,22.668,22.6811,290600.0
2012-11-27 11:35:00,34.71,34.77,34.71,34.77,88300.0,22.6811,22.7203,22.6811,22.7203,88300.0
2012-11-27 11:40:00,34.78,34.8,34.76,34.79,105000.0,22.7268,22.7399,22.7137,22.7333,105000.0
2012-11-27 11:45:00,34.79,34.8,34.78,34.78,64200.0,22.7333,22.7399,22.7268,22.7268,64200.0
2012-11-27 11:50:00,34.78,34.81,34.77,34.79,70100.0,22.7268,22.7464,22.7203,22.7333,70100.0
2012-11-27 11:55:00,34.78,34.8,34.77,34.77,42900.0,22.7268,22.7399,22.7203,22.7203,42900.0
2012-11-27 12:00:00,34.77,34.8,34.77,34.77,69200.0,22.7203,22.7399,22.7203,22.7203,69200.0
2012-11-27 12:05:00,34.77,34.77,34.73,34.75,66100.0,22.7203,22.7203,22.6941,22.7072,66100.0
2012-11-27 12:10:00,34.76,34.77,34.75,34.77,91400.0,22.7137,22.7203,22.7072,22.7203,91400.0
2012-11-27 12:15:00,34.77,34.78,34.76,34.78,44100.0,22.7203,22.7268,22.7137,22.7268,44100.0
2012-11-27 12:20:00,34.79,34.8,34.76,34.76,52100.0,22.7333,22.7399,22.7137,22.7137,52100.0
2012-11-27 12:25:00,34.76,34.77,34.74,34.77,60900.0,22.7137,22.7203,22.7007,22.7203,60900.0
2012-11-27 12:30:00,34.78,34.78,34.74,34.75,44700.0,22.7268,22.7268,22.7007,22.7072,44700.0
2012-11-27 12:35:00,34.75,34.75,34.74,34.74,19900.0,22.7072,22.7072,22.7007,22.7007,19900.0
2012-11-27 12:40:00,34.75,34.76,34.72,34.73,33300.0,22.7072,22.7137,22.6876,22.6941,33300.0
2012-11-27 12:45:00,34.74,34.74,34.72,34.73,65800.0,22.7007,22.7007,22.6876,22.6941,65800.0
2012-11-27 12:50:00,34.73,34.76,34.71,34.72,268200.0,22.6941,22.7137,22.6811,22.6876,268200.0
2012-11-27 12:55:00,34.72,34.75,34.72,34.75,70300.0,22.6876,22.7072,22.6876,22.7072,70300.0
2012-11-27 13:00:00,34.74,34.75,34.68,34.7,56900.0,22.7007,22.7072,22.6615,22.6745,56900.0
2012-11-27 13:05:00,34.7,34.72,34.7,34.71,82700.0,22.6745,22.6876,22.6745,22.6811,82700.0
2012-11-27 13:10:00,34.72,34.73,34.71,34.72,41600.0,22.6876,22.6941,22.6811,22.6876,41600.0
2012-11-27 13:15:00,34.72,34.76,34.72,34.76,24500.0,22.6876,22.7137,22.6876,22.7137,24500.0
2012-11-27 13:20:00,34.76,34.76,34.72,34.73,40600.0,22.7137,22.7137,22.6876,22.6941,40600.0
2012-11-27 13:25:00,34.73,34.73,34.67,34.67,87100.0,22.6941,22.6941,22.6549,22.6549,87100.0
2012-11-27 13:30:00,34.68,34.71,34.67,34.7,61400.0,22.6615,22.6811,22.6549,22.6745,61400.0
2012-11-27 13:35:00,34.7,34.72,34.67,34.67,91100.0,22.6745,22.6876,22.6549,22.6549,91100.0
2012-11-27 13:40:00,34.67,34.69,34.66,34.69,65100.0,22.6549,22.668,22.6484,22.668,65100.0
2012-11-27 13:45:00,34.69,34.69,34.66,34.67,44500.0,22.668,22.668,22.6484,22.6549,44500.0
2012-11-27 13:50:00,34.67,34.68,34.64,34.66,124600.0,22.6549,22.6615,22.6353,22.6484,124600.0
2012-11-27 13:55:00,34.67,34.67,34.63,34.64,43500.0,22.6549,22.6549,22.6288,22.6353,43500.0
2012-11-27 14:00:00,34.65,34.66,34.63,34.65,50500.0,22.6418,22.6484,22.6288,22.6418,50500.0
2012-11-27 14:05:00,34.65,34.66,34.65,34.66,39400.0,22.6418,22.6484,22.6418,22.6484,39400.0
2012-11-27 14:10:00,34.65,34.71,34.65,34.67,102800.0,22.6418,22.6811,22.6418,22.6549,102800.0
2012-11-27 14:15:00,34.67,34.72,34.67,34.72,89200.0,22.6549,22.6876,22.6549,22.6876,89200.0
2012-11-27 14:20:00,34.72,34.73,34.62,34.62,300500.0,22.6876,22.6941,22.6222,22.6222,300500.0
2012-11-27 14:25:00,34.63,34.64,34.59,34.59,228200.0,22.6288,22.6353,22.6026,22.6026,228200.0
2012-11-27 14:30:00,34.58,34.62,34.55,34.57,182400.0,22.5961,22.6222,22.5765,22.5896,182400.0
2012-11-27 14:35:00,34.57,34.62,34.56,34.61,133700.0,22.5896,22.6222,22.583,22.6157,133700.0
2012-11-27 14:40:00,34.61,34.63,34.57,34.57,117700.0,22.6157,22.6288,22.5896,22.5896,117700.0
2012-11-27 14:45:00,34.57,34.63,34.55,34.63,262300.0,22.5896,22.6288,22.5765,22.6288,262300.0
2012-11-27 14:50:00,34.63,34.69,34.63,34.65,595400.0,22.6288,22.668,22.6288,22.6418,595400.0
2012-11-27 14:55:00,34.65,34.69,34.64,34.67,136800.0,22.6418,22.668,22.6353,22.6549,136800.0
2012-11-27 15:00:00,34.67,34.7,34.64,34.65,91500.0,22.6549,22.6745,22.6353,22.6418,91500.0
2012-11-27 15:05:00,34.65,34.7,34.63,34.7,97000.0,22.6418,22.6745,22.6288,22.6745,97000.0
2012-11-27 15:10:00,34.69,34.73,34.66,34.7,305000.0,22.668,22.6941,22.6484,22.6745,305000.0
2012-11-27 15:15:00,34.7,34.72,34.66,34.66,325900.0,22.6745,22.6876,22.6484,22.6484,325900.0
2012-11-27 15:20:00,34.66,34.7,34.65,34.69,130100.0,22.6484,22.6745,22.6418,22.668,130100.0
2012-11-27 15:25:00,34.69,34.71,34.68,34.69,163200.0,22.668,22.6811,22.6615,22.668,163200.0
2012-11-27 15:30:00,34.7,34.71,34.6,34.61,144300.0,22.6745,22.6811,22.6092,22.6157,144300.0
2012-11-27 15:35:00,34.6,34.61,34.56,34.61,505000.0,22.6092,22.6157,22.583,22.6157,505000.0
2012-11-27 15:40:00,34.61,34.63,34.6,34.62,76100.0,22.6157,22.6288,22.6092,22.6222,76100.0
2012-11-27 15:45:00,34.62,34.64,34.59,34.64,347900.0,22.6222,22.6353,22.6026,22.6353,347900.0
2012-11-27 15:50:00,34.63,34.65,34.62,34.62,435700.0,22.6288,22.6418,22.6222,22.6222,435700.0
2012-11-27 15:55:00,34.62,34.63,34.6,34.61,672300.0,22.6222,22.6288,22.6092,22.6157,672300.0
2012-11-28 09:30:00,34.5,34.63,34.5,34.5,167300.0,22.5438,22.6288,22.5438,22.5438,167300.0
2012-11-28 09:35:00,34.5,34.53,34.43,34.44,228900.0,22.5438,22.5634,22.4981,22.5046,228900.0
2012-11-28 09:40:00,34.44,34.45,34.4,34.41,146500.0,22.5046,22.5112,22.4785,22.485,146500.0
2012-11-28 09:45:00,34.41,34.43,34.39,34.43,127200.0,22.485,22.4981,22.472,22.4981,127200.0
2012-11-28 09:50:00,34.42,34.49,34.42,34.47,162900.0,22.4916,22.5373,22.4916,22.5242,162900.0
2012-11-28 09:55:00,34.46,34.48,34.44,34.44,81000.0,22.5177,22.5308,22.5046,22.5046,81000.0
2012-11-28 10:00:00,34.45,34.48,34.37,34.38,140000.0,22.5112,22.5308,22.4589,22.4654,140000.0
2012-11-28 10:05:00,34.37,34.4,34.37,34.38,73600.0,22.4589,22.4785,22.4589,22.4654,73600.0
2012-11-28 10:10:00,34.38,34.41,34.38,34.39,154300.0,22.4654,22.485,22.4654,22.472,154300.0
2012-11-28 10:15:00,34.38,34.46,34.38,34.46,345300.0,22.4654,22.5177,22.4654,22.5177,345300.0
2012-11-28 10:20:00,34.45,34.54,34.42,34.52,348300.0,22.5112,22.57,22.4916,22.5569,348300.0
2012-11-28 10:25:00,34.52,34.52,34.48,34.48,125500.0,22.5569,22.5569,22.5308,22.5308,125500.0
2012-11-28 10:30:00,34.48,34.5,34.45,34.47,194200.0,22.5308,22.5438,22.5112,22.5242,194200.0
2012-11-28 10:35:00,34.46,34.57,34.45,34.53,268600.0,22.5177,22.5896,22.5112,22.5634,268600.0
2012-11-28 10:40:00,34.53,34.58,34.53,34.57,229200.0,22.5634,22.5961,22.5634,22.5896,229200.0
2012-11-28 10:45:00,34.57,34.64,34.55,34.55,257300.0,22.5896,22.6353,22.5765,22.5765,257300.0
2012-11-28 10:50:00,34.54,34.62,34.54,34.59,131000.0,22.57,22.6222,22.57,22.6026,131000.0
2012-11-28 10:55:00,34.59,34.6,34.56,34.57,115600.0,22.6026,22.6092,22.583,22.5896,115600.0
2012-11-28 11:00:00,34.58,34.63,34.57,34.58,129200.0,22.5961,22.6288,22.5896,22.5961,129200.0
2012-11-28 11:05:00,34.58,34.61,34.57,34.58,40300.0,22.5961,22.6157,22.5896,22.5961,40300.0
2012-11-28 11:10:00,34.57,34.61,34.57,34.58,42700.0,22.5896,22.6157,22.5896,22.5961,42700.0
2012-11-28 11:15:00,34.59,34.66,34.57,34.66,134900.0,22.6026,22.6484,22.5896,22.6484,134900.0
2012-11-28 11:20:00,34.65,34.66,34.61,34.63,115700.0,22.6418,22.6484,22.6157,22.6288,115700.0
2012-11-28 11:25:00,34.64,34.66,34.63,34.66,162800.0,22.6353,22.6484,22.6288,22.6484,162800.0
2012-11-28 11:30:00,34.67,34.68,34.62,34.64,305900.0,22.6549,22.6615,22.6222,22.6353,305900.0
2012-11-28 11:35:00,34.65,34.65,34.61,34.65,73300.0,22.6418,22.6418,22.6157,22.6418,73300.0
2012-11-28 11:40:00,34.65,34.65,34.59,34.64,65800.0,22.6418,22.6418,22.6026,22.6353,65800.0
2012-11-28 11:45:00,34.63,34.64,34.61,34.62,30300.0,22.6288,22.6353,22.6157,22.6222,30300.0
2012-11-28 11:50:00,34.63,34.63,34.59,34.6,24600.0,22.6288,22.6288,22.6026,22.6092,24600.0
2012-11-28 11:55:00,34.61,34.64,34.61,34.62,68300.0,22.6157,22.6353,22.6157,22.6222,68300.0
2012-11-28 12:00:00,34.61,34.63,34.56,34.56,71600.0,22.6157,22.6288,22.583,22.583,71600.0
2012-11-28 12:05:00,34.55,34.59,34.53,34.58,84100.0,22.5765,22.6026,22.5634,22.5961,84100.0
2012-11-28 12:10:00,34.59,34.66,34.56,34.61,205800.0,22.6026,22.6484,22.583,22.6157,205800.0
2012-11-28 12:15:00,34.61,34.73,34.61,34.68,397200.0,22.6157,22.6941,22.6157,22.6615,397200.0
2012-11-28 12:20:00,34.69,34.74,34.67,34.74,230500.0,22.668,22.7007,22.6549,22.7007,230500.0
2012-11-28 12:25:00,34.73,34.75,34.7,34.73,238400.0,22.6941,22.7072,22.6745,22.6941,238400.0
2012-11-28 12:30:00,34.73,34.77,34.73,34.75,330100.0,22.6941,22.7203,22.6941,22.7072,330100.0
2012-11-28 12:35:00,34.76,34.78,34.73,34.74,170800.0,22.7137,22.7268,22.6941,22.7007,170800.0
2012-11-28 12:40:00,34.75,34.75,34.72,34.73,60500.0,22.7072,22.7072,22.6876,22.6941,60500.0
2012-11-28 12:45:00,34.73,34.74,34.71,34.71,11100.0,22.6941,22.7007,22.6811,22.6811,11100.0
2012-11-28 12:50:00,34.72,34.72,34.69,34.7,28300.0,22.6876,22.6876,22.668,22.6745,28300.0
2012-11-28 12:55:00,34.7,34.73,34.69,34.71,87200.0,22.6745,22.6941,22.668,22.6811,87200.0
2012-11-28 13:00:00,34.7,34.7,34.64,34.64,61700.0,22.6745,22.6745,22.6353,22.6353,61700.0
2012-11-28 13:05:00,34.64,34.65,34.62,34.62,53000.0,22.6353,22.6418,22.6222,22.6222,53000.0
2012-11-28 13:10:00,34.62,34.65,34.61,34.63,16900.0,22.6222,22.6418,22.6157,22.6288,16900.0
2012-11-28 13:15:00,34.63,34.64,34.62,34.63,38000.0,22.6288,22.6353,22.6222,22.6288,38000.0
2012-11-28 13:20:00,34.63,34.63,34.61,34.62,12800.0,22.6288,22.6288,22.6157,22.6222,12800.0
2012-11-28 13:25:00,34.62,34.64,34.61,34.63,26400.0,22.6222,22.6353,22.6157,22.6288,26400.0
2012-11-28 13:30:00,34.64,34.66,34.64,34.65,45400.0,22.6353,22.6484,22.6353,22.6418,45400.0
2012-11-28 13:35:00,34.64,34.69,34.64,34.67,67100.0,22.6353,22.668,22.6353,22.6549,67100.0
2012-11-28 13:40:00,34.67,34.69,34.66,34.68,64100.0,22.6549,22.668,22.6484,22.6615,64100.0
2012-11-28 13:45:00,34.68,34.68,34.66,34.67,19400.0,22.6615,22.6615,22.6484,22.6549,19400.0
2012-11-28 13:50:00,34.68,34.68,34.64,34.66,80400.0,22.6615,22.6615,22.6353,22.6484,80400.0
2012-11-28 13:55:00,34.66,34.66,34.62,34.65,46900.0,22.6484,22.6484,22.6222,22.6418,46900.0
2012-11-28 14:00:00,34.65,34.66,34.62,34.64,367300.0,22.6418,22.6484,22.6222,22.6353,367300.0
2012-11-28 14:05:00,34.64,34.66,34.63,34.65,34500.0,22.6353,22.6484,22.6288,22.6418,34500.0
2012-11-28 14:10:00,34.66,34.67,34.64,34.64,32400.0,22.6484,22.6549,22.6353,22.6353,32400.0
2012-11-28 14:15:00,34.64,34.64,34.62,34.64,11800.0,22.6353,22.6353,22.6222,22.6353,11800.0
2012-11-28 14:20:00,34.63,34.65,34.62,34.62,35600.0,22.6288,22.6418,22.6222,22.6222,35600.0
2012-11-28 14:25:00,34.62,34.64,34.62,34.63,10100.0,22.6222,22.6353,22.6222,22.6288,10100.0
2012-11-28 14:30:00,34.63,34.66,34.62,34.66,117800.0,22.6288,22.6484,22.6222,22.6484,117800.0
2012-11-28 14:35:00,34.65,34.67,34.65,34.66,43500.0,22.6418,22.6549,22.6418,22.6484,43500.0
2012-11-28 14:40:00,34.66,34.7,34.66,34.69,161500.0,22.6484,22.6745,22.6484,22.668,161500.0
2012-11-28 14:45:00,34.68,34.69,34.65,34.67,60200.0,22.6615,22.668,22.6418,22.6549,60200.0
2012-11-28 14:50:00,34.68,34.68,34.65,34.66,25700.0,22.6615,22.6615,22.6418,22.6484,25700.0
2012-11-28 14:55:00,34.66,34.7,34.66,34.7,69700.0,22.6484,22.6745,22.6484,22.6745,69700.0
2012-11-28 15:00:00,34.7,34.7,34.68,34.69,134800.0,22.6745,22.6745,22.6615,22.668,134800.0
2012-11-28 15:05:00,34.69,34.71,34.68,34.71,64200.0,22.668,22.6811,22.6615,22.6811,64200.0
2012-11-28 15:10:00,34.7,34.72,34.68,34.69,42900.0,22.6745,22.6876,22.6615,22.668,42900.0
2012-11-28 15:15:00,34.69,34.72,34.69,34.7,101600.0,22.668,22.6876,22.668,22.6745,101600.0
2012-11-28 15:20:00,34.7,34.72,34.69,34.71,156300.0,22.6745,22.6876,22.668,22.6811,156300.0
2012-11-28 15:25:00,34.71,34.75,34.7,34.75,88900.0,22.6811,22.7072,22.6745,22.7072,88900.0
2012-11-28 15:30:00,34.76,34.78,34.73,34.74,306800.0,22.7137,22.7268,22.6941,22.7007,306800.0
2012-11-28 15:35:00,34.75,34.76,34.73,34.73,110100.0,22.7072,22.7137,22.6941,22.6941,110100.0
2012-11-28 15:40:00,34.73,34.76,34.73,34.75,93100.0,22.6941,22.7137,22.6941,22.7072,93100.0
2012-11-28 15:45:00,34.76,34.77,34.74,34.75,167000.0,22.7137,22.7203,22.7007,22.7072,167000.0
2012-11-28 15:50:00,34.76,34.77,34.75,34.76,134300.0,22.7137,22.7203,22.7072,22.7137,134300.0
2012-11-28 15:55:00,34.76,34.8,34.76,34.77,472600.0,22.7137,22.7399,22.7137,22.7203,472600.0
2012-11-29 09:30:00,34.78,34.88,34.77,34.81,171100.0,22.7268,22.7921,22.7203,22.7464,171100.0
2012-11-29 09:35:00,34.81,34.82,34.75,34.78,173000.0,22.7464,22.7529,22.7072,22.7268,173000.0
2012-11-29 09:40:00,34.78,34.83,34.77,34.78,182500.0,22.7268,22.7595,22.7203,22.7268,182500.0
2012-11-29 09:45:00,34.78,34.85,34.76,34.76,167200.0,22.7268,22.7725,22.7137,22.7137,167200.0
2012-11-29 09:50:00,34.76,34.77,34.73,34.75,114000.0,22.7137,22.7203,22.6941,22.7072,114000.0
2012-11-29 09:55:00,34.74,34.81,34.74,34.81,165400.0,22.7007,22.7464,22.7007,22.7464,165400.0
2012-11-29 10:00:00,34.82,34.83,34.78,34.81,156600.0,22.7529,22.7595,22.7268,22.7464,156600.0
2012-11-29 10:05:00,34.81,34.82,34.74,34.74,171200.0,22.7464,22.7529,22.7007,22.7007,171200.0
2012-11-29 10:10:00,34.75,34.76,34.7,34.75,114100.0,22.7072,22.7137,22.6745,22.7072,114100.0
2012-11-29 10:15:00,34.75,34.77,34.75,34.75,59200.0,22.7072,22.7203,22.7072,22.7072,59200.0
2012-11-29 10:20:00,34.75,34.76,34.73,34.74,40800.0,22.7072,22.7137,22.6941,22.7007,40800.0
2012-11-29 10:25:00,34.74,34.78,34.68,34.72,98600.0,22.7007,22.7268,22.6615,22.6876,98600.0
2012-11-29 10:30:00,34.72,34.74,34.71,34.73,59800.0,22.6876,22.7007,22.6811,22.6941,59800.0
2012-11-29 10:35:00,34.74,34.77,34.73,34.77,31200.0,22.7007,22.7203,22.6941,22.7203,31200.0
2012-11-29 10:40:00,34.77,34.82,34.77,34.81,107200.0,22.7203,22.7529,22.7203,22.7464,107200.0
2012-11-29 10:45:00,34.82,34.9,34.79,34.9,144500.0,22.7529,22.8052,22.7333,22.8052,144500.0
2012-11-29 10:50:00,34.89,34.93,34.89,34.91,116000.0,22.7987,22.8248,22.7987,22.8117,116000.0
2012-11-29 10:55:00,34.92,34.95,34.91,34.93,53700.0,22.8183,22.8379,22.8117,22.8248,53700.0
2012-11-29 11:00:00,34.93,34.95,34.89,34.89,524600.0,22.8248,22.8379,22.7987,22.7987,524600.0
2012-11-29 11:05:00,34.89,34.9,34.89,34.9,38500.0,22.7987,22.8052,22.7987,22.8052,38500.0
2012-11-29 11:10:00,34.9,34.92,34.87,34.89,142700.0,22.8052,22.8183,22.7856,22.7987,142700.0
2012-11-29 11:15:00,34.89,34.9,34.87,34.89,34100.0,22.7987,22.8052,22.7856,22.7987,34100.0
2012-11-29 11:20:00,34.89,34.9,34.88,34.88,30800.0,22.7987,22.8052,22.7921,22.7921,30800.0
2012-11-29 11:25:00,34.89,34.89,34.85,34.86,66000.0,22.7987,22.7987,22.7725,22.7791,66000.0
2012-11-29 11:30:00,34.86,34.89,34.85,34.88,30000.0,22.7791,22.7987,22.7725,22.7921,30000.0
2012-11-29 11:35:00,34.88,34.89,34.86,34.88,57400.0,22.7921,22.7987,22.7791,22.7921,57400.0
2012-11-29 11:40:00,34.87,34.88,34.68,34.74,413900.0,22.7856,22.7921,22.6615,22.7007,413900.0
2012-11-29 11:45:00,34.74,34.79,34.72,34.78,133900.0,22.7007,22.7333,22.6876,22.7268,133900.0
2012-11-29 11:50:00,34.78,34.83,34.77,34.79,242900.0,22.7268,22.7595,22.7203,22.7333,242900.0
2012-11-29 11:55:00,34.79,34.8,34.73,34.76,41800.0,22.7333,22.7399,22.6941,22.7137,41800.0
2012-11-29 12:00:00,34.76,34.8,34.75,34.79,85300.0,22.7137,22.7399,22.7072,22.7333,85300.0
2012-11-29 12:05:00,34.79,34.84,34.77,34.84,83100.0,22.7333,22.766,22.7203,22.766,83100.0
2012-11-29 12:10:00,34.84,34.92,34.83,34.89,85100.0,22.766,22.8183,22.7595,22.7987,85100.0
2012-11-29 12:15:00,34.89,34.91,34.88,34.88,42400.0,22.7987,22.8117,22.7921,22.7921,42400.0
2012-11-29 12:20:00,34.88,34.91,34.87,34.9,21700.0,22.7921,22.8117,22.7856,22.8052,21700.0
2012-11-29 12:25:00,34.9,34.91,34.87,34.88,39900.0,22.8052,22.8117,22.7856,22.7921,39900.0
2012-11-29 12:30:00,34.89,34.9,34.88,34.9,46100.0,22.7987,22.8052,22.7921,22.8052,46100.0
2012-11-29 12:35:00,34.9,34.92,34.87,34.88,51600.0,22.8052,22.8183,22.7856,22.7921,51600.0
2012-11-29 12:40:00,34.88,34.88,34.86,34.87,15100.0,22.7921,22.7921,22.7791,22.7856,15100.0
2012-11-29 12:45:00,34.86,34.89,34.85,34.88,140900.0,22.7791,22.7987,22.7725,22.7921,140900.0
2012-11-29 12:50:00,34.89,34.9,34.88,34.88,19500.0,22.7987,22.8052,22.7921,22.7921,19500.0
2012-11-29 12:55:00,34.88,34.89,34.87,34.87,19300.0,22.7921,22.7987,22.7856,22.7856,19300.0
2012-11-29 13:00:00,34.88,34.92,34.88,34.92,71600.0,22.7921,22.8183,22.7921,22.8183,71600.0
2012-11-29 13:05:00,34.92,34.92,34.9,34.91,101900.0,22.8183,22.8183,22.8052,22.8117,101900.0
2012-11-29 13:10:00,34.9,34.9,34.88,34.9,25000.0,22.8052,22.8052,22.7921,22.8052,25000.0
2012-11-29 13:15:00,34.9,34.94,34.89,34.92,24700.0,22.8052,22.8313,22.7987,22.8183,24700.0
2012-11-29 13:20:00,34.92,34.92,34.9,34.9,35400.0,22.8183,22.8183,22.8052,22.8052,35400.0
2012-11-29 13:25:00,34.9,34.94,34.9,34.94,50500.0,22.8052,22.8313,22.8052,22.8313,50500.0
2012-11-29 13:30:00,34.94,34.96,34.93,34.94,85300.0,22.8313,22.8444,22.8248,22.8313,85300.0
2012-11-29 13:35:00,34.94,34.97,34.94,34.95,46000.0,22.8313,22.851,22.8313,22.8379,46000.0
2012-11-29 13:40:00,34.96,34.97,34.93,34.94,16600.0,22.8444,22.851,22.8248,22.8313,16600.0
2012-11-29 13:45:00,34.94,34.97,34.94,34.97,109800.0,22.8313,22.851,22.8313,22.851,109800.0
2012-11-29 13:50:00,34.97,34.98,34.96,34.96,23000.0,22.851,22.8575,22.8444,22.8444,23000.0
2012-11-29 13:55:00,34.97,34.99,34.97,34.97,120600.0,22.851,22.864,22.851,22.851,120600.0
2012-11-29 14:00:00,34.98,34.98,34.96,34.97,52800.0,22.8575,22.8575,22.8444,22.851,52800.0
2012-11-29 14:05:00,34.97,34.99,34.95,34.96,111600.0,22.851,22.864,22.8379,22.8444,111600.0
2012-11-29 14:10:00,34.96,34.97,34.94,34.97,23800.0,22.8444,22.851,22.8313,22.851,23800.0
2012-11-29 14:15:00,34.96,34.98,34.96,34.97,131900.0,22.8444,22.8575,22.8444,22.851,131900.0
2012-11-29 14:20:00,34.96,34.97,34.96,34.97,271100.0,22.8444,22.851,22.8444,22.851,271100.0
2012-11-29 14:25:00,34.97,34.98,34.94,34.95,39500.0,22.851,22.8575,22.8313,22.8379,39500.0
2012-11-29 14:30:00,34.95,34.96,34.93,34.94,86600.0,22.8379,22.8444,22.8248,22.8313,86600.0
2012-11-29 14:35:00,34.94,34.95,34.93,34.95,39800.0,22.8313,22.8379,22.8248,22.8379,39800.0
2012-11-29 14:40:00,34.95,34.96,34.94,34.94,32300.0,22.8379,22.8444,22.8313,22.8313,32300.0
2012-11-29 14:45:00,34.95,34.95,34.91,34.92,176700.0,22.8379,22.8379,22.8117,22.8183,176700.0
2012-11-29 14:50:00,34.93,34.93,34.91,34.92,37400.0,22.8248,22.8248,22.8117,22.8183,37400.0
2012-11-29 14:55:00,34.92,34.94,34.91,34.92,51400.0,22.8183,22.8313,22.8117,22.8183,51400.0
2012-11-29 15:00:00,34.92,34.93,34.91,34.91,37200.0,22.8183,22.8248,22.8117,22.8117,37200.0
2012-11-29 15:05:00,34.92,34.92,34.88,34.91,143000.0,22.8183,22.8183,22.7921,22.8117,143000.0
2012-11-29 15:10:00,34.91,34.91,34.88,34.89,57100.0,22.8117,22.8117,22.7921,22.7987,57100.0
2012-11-29 15:15:00,34.89,34.9,34.88,34.9,41200.0,22.7987,22.8052,22.7921,22.8052,41200.0
2012-11-29 15:20:00,34.9,34.92,34.86,34.88,101200.0,22.8052,22.8183,22.7791,22.7921,101200.0
2012-11-29 15:25:00,34.88,34.93,34.88,34.92,177200.0,22.7921,22.8248,22.7921,22.8183,177200.0
2012-11-29 15:30:00,34.92,34.94,34.91,34.94,47700.0,22.8183,22.8313,22.8117,22.8313,47700.0
2012-11-29 15:35:00,34.94,34.94,34.89,34.91,140000.0,22.8313,22.8313,22.7987,22.8117,140000.0
2012-11-29 15:40:00,34.92,34.98,34.91,34.97,124900.0,22.8183,22.8575,22.8117,22.851,124900.0
2012-11-29 15:45:00,34.98,34.98,34.95,34.98,240300.0,22.8575,22.8575,22.8379,22.8575,240300.0
2012-11-29 15:50:00,34.98,34.98,34.93,34.98,217500.0,22.8575,22.8575,22.8248,22.8575,217500.0
2012-11-29 15:55:00,34.98,34.99,34.95,34.98,713500.0,22.8575,22.864,22.8379,22.8575,713500.0
2012-11-30 09:30:00,35.04,35.15,34.94,35.13,264200.0,22.8967,22.9686,22.8313,22.9555,264200.0
2012-11-30 09:35:00,35.13,35.17,35.09,35.12,205200.0,22.9555,22.9816,22.9294,22.949,205200.0
2012-11-30 09:40:00,35.12,35.12,35.0,35.03,166100.0,22.949,22.949,22.8706,22.8902,166100.0
2012-11-30 09:45:00,35.03,35.04,35.0,35.02,135200.0,22.8902,22.8967,22.8706,22.8836,135200.0
2012-11-30 09:50:00,35.02,35.1,35.02,35.08,101600.0,22.8836,22.9359,22.8836,22.9228,101600.0
2012-11-30 09:55:00,35.09,35.13,35.08,35.12,181300.0,22.9294,22.9555,22.9228,22.949,181300.0
2012-11-30 10:00:00,35.12,35.15,35.08,35.08,241000.0,22.949,22.9686,22.9228,22.9228,241000.0
2012-11-30 10:05:00,35.09,35.12,35.07,35.08,117400.0,22.9294,22.949,22.9163,22.9228,117400.0
2012-11-30 10:10:00,35.08,35.08,35.03,35.08,187600.0,22.9228,22.9228,22.8902,22.9228,187600.0
2012-11-30 10:15:00,35.07,35.14,35.07,35.13,126900.0,22.9163,22.962,22.9163,22.9555,126900.0
2012-11-30 10:20:00,35.14,35.15,35.1,35.12,166500.0,22.962,22.9686,22.9359,22.949,166500.0
2012-11-30 10:25:00,35.12,35.13,35.1,35.13,197300.0,22.949,22.9555,22.9359,22.9555,197300.0
2012-11-30 10:30:00,35.12,35.13,35.09,35.12,234400.0,22.949,22.9555,22.9294,22.949,234400.0
2012-11-30 10:35:00,35.12,35.13,35.09,35.1,267000.0,22.949,22.9555,22.9294,22.9359,267000.0
2012-11-30 10:40:00,35.1,35.11,35.07,35.09,273400.0,22.9359,22.9424,22.9163,22.9294,273400.0
2012-11-30 10:45:00,35.09,35.11,35.05,35.06,318800.0,22.9294,22.9424,22.9032,22.9098,318800.0
2012-11-30 10:50:00,35.05,35.08,35.04,35.08,266700.0,22.9032,22.9228,22.8967,22.9228,266700.0
2012-11-30 10:55:00,35.08,35.13,35.06,35.12,420900.0,22.9228,22.9555,22.9098,22.949,420900.0
2012-11-30 11:00:00,35.13,35.18,35.13,35.18,427700.0,22.9555,22.9882,22.9555,22.9882,427700.0
2012-11-30 11:05:00,35.18,35.19,35.12,35.12,427600.0,22.9882,22.9947,22.949,22.949,427600.0
2012-11-30 11:10:00,35.12,35.17,35.11,35.13,343700.0,22.949,22.9816,22.9424,22.9555,343700.0
2012-11-30 11:15:00,35.12,35.15,35.11,35.12,377700.0,22.949,22.9686,22.9424,22.949,377700.0
2012-11-30 11:20:00,35.12,35.15,35.1,35.13,488100.0,22.949,22.9686,22.9359,22.9555,488100.0
2012-11-30 11:25:00,35.14,35.16,35.11,35.14,408800.0,22.962,22.9751,22.9424,22.962,408800.0
2012-11-30 11:30:00,35.15,35.15,35.08,35.08,449900.0,22.9686,22.9686,22.9228,22.9228,449900.0
2012-11-30 11:35:00,35.07,35.09,35.06,35.09,705200.0,22.9163,22.9294,22.9098,22.9294,705200.0
2012-11-30 11:40:00,35.09,35.11,35.08,35.08,418800.0,22.9294,22.9424,22.9228,22.9228,418800.0
2012-11-30 11:45:00,35.09,35.13,35.08,35.11,568800.0,22.9294,22.9555,22.9228,22.9424,568800.0
2012-11-30 11:50:00,35.12,35.16,35.09,35.15,643700.0,22.949,22.9751,22.9294,22.9686,643700.0
2012-11-30 11:55:00,35.15,35.17,35.11,35.12,545300.0,22.9686,22.9816,22.9424,22.949,545300.0
2012-11-30 12:00:00,35.12,35.15,35.11,35.12,298800.0,22.949,22.9686,22.9424,22.949,298800.0
2012-11-30 12:05:00,35.13,35.14,35.11,35.13,579700.0,22.9555,22.962,22.9424,22.9555,579700.0
2012-11-30 12:10:00,35.13,35.14,35.11,35.14,734300.0,22.9555,22.962,22.9424,22.962,734300.0
2012-11-30 12:15:00,35.14,35.15,35.12,35.12,688100.0,22.962,22.9686,22.949,22.949,688100.0
2012-11-30 12:20:00,35.12,35.14,35.11,35.12,566000.0,22.949,22.962,22.9424,22.949,566000.0
2012-11-30 12:25:00,35.13,35.14,35.11,35.12,908000.0,22.9555,22.962,22.9424,22.949,908000.0
2012-11-30 12:30:00,35.12,35.14,35.11,35.11,813000.0,22.949,22.962,22.9424,22.9424,813000.0
2012-11-30 12:35:00,35.11,35.13,35.1,35.1,690500.0,22.9424,22.9555,22.9359,22.9359,690500.0
2012-11-30 12:40:00,35.1,35.11,35.08,35.08,466000.0,22.9359,22.9424,22.9228,22.9228,466000.0
2012-11-30 12:45:00,35.08,35.11,35.06,35.08,975700.0,22.9228,22.9424,22.9098,22.9228,975700.0
2012-11-30 12:50:00,35.08,35.1,35.05,35.08,724200.0,22.9228,22.9359,22.9032,22.9228,724200.0
2012-11-30 12:55:00,35.08,35.09,35.04,35.07,717900.0,22.9228,22.9294,22.8967,22.9163,717900.0
2012-11-30 13:00:00,35.08,35.12,35.07,35.07,505800.0,22.9228,22.949,22.9163,22.9163,505800.0
2012-11-30 13:05:00,35.07,35.09,35.07,35.09,782800.0,22.9163,22.9294,22.9163,22.9294,782800.0
2012-11-30 13:10:00,35.09,35.1,35.08,35.09,758900.0,22.9294,22.9359,22.9228,22.9294,758900.0
2012-11-30 13:15:00,35.09,35.11,35.08,35.09,697900.0,22.9294,22.9424,22.9228,22.9294,697900.0
2012-11-30 13:20:00,35.09,35.17,35.09,35.15,563900.0,22.9294,22.9816,22.9294,22.9686,563900.0
2012-11-30 13:25:00,35.16,35.16,35.13,35.15,538200.0,22.9751,22.9751,22.9555,22.9686,538200.0
2012-11-30 13:30:00,35.14,35.15,35.09,35.1,782100.0,22.962,22.9686,22.9294,22.9359,782100.0
2012-11-30 13:35:00,35.1,35.11,35.08,35.09,363400.0,22.9359,22.9424,22.9228,22.9294,363400.0
2012-11-30 13:40:00,35.09,35.1,35.08,35.08,580500.0,22.9294,22.9359,22.9228,22.9228,580500.0
2012-11-30 13:45:00,35.08,35.09,35.05,35.09,546200.0,22.9228,22.9294,22.9032,22.9294,546200.0
2012-11-30 13:50:00,35.09,35.1,35.08,35.1,110600.0,22.9294,22.9359,22.9228,22.9359,110600.0
2012-11-30 13:55:00,35.1,35.12,35.07,35.08,75900.0,22.9359,22.949,22.9163,22.9228,75900.0
2012-11-30 14:00:00,35.09,35.11,35.08,35.11,84300.0,22.9294,22.9424,22.9228,22.9424,84300.0
2012-11-30 14:05:00,35.11,35.11,35.09,35.11,56100.0,22.9424,22.9424,22.9294,22.9424,56100.0
2012-11-30 14:10:00,35.11,35.12,35.08,35.09,68600.0,22.9424,22.949,22.9228,22.9294,68600.0
2012-11-30 14:15:00,35.08,35.1,35.08,35.09,17600.0,22.9228,22.9359,22.9228,22.9294,17600.0
2012-11-30 14:20:00,35.09,35.12,35.09,35.11,259600.0,22.9294,22.949,22.9294,22.9424,259600.0
2012-11-30 14:25:00,35.12,35.14,35.11,35.12,169700.0,22.949,22.962,22.9424,22.949,169700.0
2012-11-30 14:30:00,35.12,35.13,35.1,35.11,110000.0,22.949,22.9555,22.9359,22.9424,110000.0
2012-11-30 14:35:00,35.11,35.12,35.07,35.07,60100.0,22.9424,22.949,22.9163,22.9163,60100.0
2012-11-30 14:40:00,35.07,35.09,35.05,35.05,372500.0,22.9163,22.9294,22.9032,22.9032,372500.0
2012-11-30 14:45:00,35.05,35.07,35.03,35.07,194500.0,22.9032,22.9163,22.8902,22.9163,194500.0
2012-11-30 14:50:00,35.06,35.06,35.05,35.06,98600.0,22.9098,22.9098,22.9032,22.9098,98600.0
2012-11-30 14:55:00,35.06,35.07,35.05,35.07,308800.0,22.9098,22.9163,22.9032,22.9163,308800.0
2012-11-30 15:00:00,35.06,35.08,35.05,35.08,37200.0,22.9098,22.9228,22.9032,22.9228,37200.0
2012-11-30 15:05:00,35.08,35.1,35.08,35.08,78400.0,22.9228,22.9359,22.9228,22.9228,78400.0
2012-11-30 15:10:00,35.09,35.12,35.09,35.12,123800.0,22.9294,22.949,22.9294,22.949,123800.0
2012-11-30 15:15:00,35.11,35.15,35.09,35.1,227400.0,22.9424,22.9686,22.9294,22.9359,227400.0
2012-11-30 15:20:00,35.1,35.13,35.09,35.12,70300.0,22.9359,22.9555,22.9294,22.949,70300.0
2012-11-30 15:25:00,35.12,35.14,35.11,35.13,181500.0,22.949,22.962,22.9424,22.9555,181500.0
2012-11-30 15:30:00,35.13,35.18,35.13,35.16,211900.0,22.9555,22.9882,22.9555,22.9751,211900.0
2012-11-30 15:35:00,35.16,35.19,35.16,35.18,201600.0,22.9751,22.9947,22.9751,22.9882,201600.0
2012-11-30 15:40:00,35.18,35.19,35.17,35.18,123700.0,22.9882,22.9947,22.9816,22.9882,123700.0
2012-11-30 15:45:00,35.18,35.23,35.16,35.22,245300.0,22.9882,23.0208,22.9751,23.0143,245300.0
2012-11-30 15:50:00,35.22,35.28,35.2,35.27,345400.0,23.0143,23.0535,23.0012,23.047,345400.0
2012-11-30 15:55:00,35.28,35.35,35.28,35.29,950800.0,23.0535,23.0993,23.0535,23.0601,950800.0
2012-12-03 09:30:00,35.35,35.38,35.21,35.21,131400.0,23.0993,23.1189,23.0078,23.0078,131400.0
2012-12-03 09:35:00,35.2,35.24,35.06,35.1,288600.0,23.0012,23.0274,22.9098,22.9359,288600.0
2012-12-03 09:40:00,35.09,35.09,35.01,35.04,452900.0,22.9294,22.9294,22.8771,22.8967,452900.0
2012-12-03 09:45:00,35.05,35.08,34.98,35.05,313000.0,22.9032,22.9228,22.8575,22.9032,313000.0
2012-12-03 09:50:00,35.06,35.06,34.96,34.96,294600.0,22.9098,22.9098,22.8444,22.8444,294600.0
2012-12-03 09:55:00,34.97,35.01,34.95,34.99,338600.0,22.851,22.8771,22.8379,22.864,338600.0
2012-12-03 10:00:00,34.99,35.06,34.93,35.06,477900.0,22.864,22.9098,22.8248,22.9098,477900.0
2012-12-03 10:05:00,35.06,35.24,35.06,35.23,259900.0,22.9098,23.0274,22.9098,23.0208,259900.0
2012-12-03 10:10:00,35.23,35.28,35.21,35.23,261600.0,23.0208,23.0535,23.0078,23.0208,261600.0
2012-12-03 10:15:00,35.23,35.25,35.17,35.17,243800.0,23.0208,23.0339,22.9816,22.9816,243800.0
2012-12-03 10:20:00,35.17,35.22,35.17,35.21,126500.0,22.9816,23.0143,22.9816,23.0078,126500.0
2012-12-03 10:25:00,35.21,35.21,35.16,35.18,121800.0,23.0078,23.0078,22.9751,22.9882,121800.0
2012-12-03 10:30:00,35.17,35.19,35.15,35.15,182900.0,22.9816,22.9947,22.9686,22.9686,182900.0
2012-12-03 10:35:00,35.15,35.16,35.14,35.16,129500.0,22.9686,22.9751,22.962,22.9751,129500.0
2012-12-03 10:40:00,35.17,35.2,35.13,35.13,125600.0,22.9816,23.0012,22.9555,22.9555,125600.0
2012-12-03 10:45:00,35.12,35.18,35.09,35.17,107800.0,22.949,22.9882,22.9294,22.9816,107800.0
2012-12-03 10:50:00,35.16,35.17,35.11,35.13,81100.0,22.9751,22.9816,22.9424,22.9555,81100.0
2012-12-03 10:55:00,35.13,35.2,35.13,35.16,140300.0,22.9555,23.0012,22.9555,22.9751,140300.0
2012-12-03 11:00:00,35.16,35.17,35.1,35.11,128100.0,22.9751,22.9816,22.9359,22.9424,128100.0
2012-12-03 11:05:00,35.11,35.15,35.11,35.14,38800.0,22.9424,22.9686,22.9424,22.962,38800.0
2012-12-03 11:10:00,35.14,35.15,35.13,35.14,61100.0,22.962,22.9686,22.9555,22.962,61100.0
2012-12-03 11:15:00,35.14,35.18,35.14,35.18,75500.0,22.962,22.9882,22.962,22.9882,75500.0
2012-12-03 11:20:00,35.19,35.19,35.09,35.09,152800.0,22.9947,22.9947,22.9294,22.9294,152800.0
2012-12-03 11:25:00,35.09,35.14,35.09,35.14,68800.0,22.9294,22.962,22.9294,22.962,68800.0
2012-12-03 11:30:00,35.14,35.2,35.13,35.19,89700.0,22.962,23.0012,22.9555,22.9947,89700.0
2012-12-03 11:35:00,35.18,35.19,35.16,35.17,27600.0,22.9882,22.9947,22.9751,22.9816,27600.0
2012-12-03 11:40:00,35.17,35.2,35.16,35.18,58000.0,22.9816,23.0012,22.9751,22.9882,58000.0
2012-12-03 11:45:00,35.19,35.23,35.18,35.23,71800.0,22.9947,23.0208,22.9882,23.0208,71800.0
2012-12-03 11:50:00,35.22,35.26,35.22,35.25,245100.0,23.0143,23.0404,23.0143,23.0339,245100.0
2012-12-03 11:55:00,35.24,35.26,35.24,35.25,30500.0,23.0274,23.0404,23.0274,23.0339,30500.0
2012-12-03 12:00:00,35.26,35.26,35.21,35.23,68300.0,23.0404,23.0404,23.0078,23.0208,68300.0
2012-12-03 12:05:00,35.23,35.26,35.23,35.23,23200.0,23.0208,23.0404,23.0208,23.0208,23200.0
2012-12-03 12:10:00,35.24,35.24,35.22,35.23,31400.0,23.0274,23.0274,23.0143,23.0208,31400.0
2012-12-03 12:15:00,35.22,35.23,35.21,35.23,27600.0,23.0143,23.0208,23.0078,23.0208,27600.0
2012-12-03 12:20:00,35.23,35.25,35.23,35.25,64500.0,23.0208,23.0339,23.0208,23.0339,64500.0
2012-12-03 12:25:00,35.25,35.25,35.21,35.22,40000.0,23.0339,23.0339,23.0078,23.0143,40000.0
2012-12-03 12:30:00,35.21,35.23,35.21,35.21,21500.0,23.0078,23.0208,23.0078,23.0078,21500.0
2012-12-03 12:35:00,35.22,35.22,35.21,35.22,18300.0,23.0143,23.0143,23.0078,23.0143,18300.0
2012-12-03 12:40:00,35.21,35.22,35.18,35.19,89400.0,23.0078,23.0143,22.9882,22.9947,89400.0
2012-12-03 12:45:00,35.19,35.2,35.18,35.19,81400.0,22.9947,23.0012,22.9882,22.9947,81400.0
2012-12-03 12:50:00,35.18,35.22,35.18,35.19,105600.0,22.9882,23.0143,22.9882,22.9947,105600.0
2012-12-03 12:55:00,35.2,35.2,35.19,35.2,101800.0,23.0012,23.0012,22.9947,23.0012,101800.0
2012-12-03 13:00:00,35.19,35.2,35.11,35.12,172900.0,22.9947,23.0012,22.9424,22.949,172900.0
2012-12-03 13:05:00,35.11,35.13,35.11,35.11,18300.0,22.9424,22.9555,22.9424,22.9424,18300.0
2012-12-03 13:10:00,35.12,35.14,35.11,35.14,31900.0,22.949,22.962,22.9424,22.962,31900.0
2012-12-03 13:15:00,35.14,35.15,35.13,35.14,24600.0,22.962,22.9686,22.9555,22.962,24600.0
2012-12-03 13:20:00,35.14,35.14,35.12,35.12,58700.0,22.962,22.962,22.949,22.949,58700.0
2012-12-03 13:25:00,35.12,35.14,35.1,35.14,32300.0,22.949,22.962,22.9359,22.962,32300.0
2012-12-03 13:30:00,35.13,35.13,35.05,35.05,54600.0,22.9555,22.9555,22.9032,22.9032,54600.0
2012-12-03 13:35:00,35.06,35.08,35.02,35.04,145100.0,22.9098,22.9228,22.8836,22.8967,145100.0
2012-12-03 13:40:00,35.04,35.04,35.02,35.02,41300.0,22.8967,22.8967,22.8836,22.8836,41300.0
2012-12-03 13:45:00,35.03,35.06,35.02,35.04,81500.0,22.8902,22.9098,22.8836,22.8967,81500.0
2012-12-03 13:50:00,35.04,35.04,35.02,35.03,43800.0,22.8967,22.8967,22.8836,22.8902,43800.0
2012-12-03 13:55:00,35.04,35.07,35.04,35.06,69500.0,22.8967,22.9163,22.8967,22.9098,69500.0
2012-12-03 14:00:00,35.05,35.07,35.03,35.04,79500.0,22.9032,22.9163,22.8902,22.8967,79500.0
2012-12-03 14:05:00,35.05,35.07,35.03,35.07,48800.0,22.9032,22.9163,22.8902,22.9163,48800.0
2012-12-03 14:10:00,35.07,35.09,35.06,35.09,52800.0,22.9163,22.9294,22.9098,22.9294,52800.0
2012-12-03 14:15:00,35.1,35.12,35.08,35.08,56300.0,22.9359,22.949,22.9228,22.9228,56300.0
2012-12-03 14:20:00,35.08,35.09,35.07,35.08,129400.0,22.9228,22.9294,22.9163,22.9228,129400.0
2012-12-03 14:25:00,35.07,35.09,35.07,35.08,77300.0,22.9163,22.9294,22.9163,22.9228,77300.0
2012-12-03 14:30:00,35.09,35.11,35.08,35.09,51100.0,22.9294,22.9424,22.9228,22.9294,51100.0
2012-12-03 14:35:00,35.09,35.09,35.04,35.04,89000.0,22.9294,22.9294,22.8967,22.8967,89000.0
2012-12-03 14:40:00,35.05,35.09,35.04,35.08,45000.0,22.9032,22.9294,22.8967,22.9228,45000.0
2012-12-03 14:45:00,35.08,35.1,35.07,35.09,99400.0,22.9228,22.9359,22.9163,22.9294,99400.0
2012-12-03 14:50:00,35.09,35.11,35.07,35.1,220800.0,22.9294,22.9424,22.9163,22.9359,220800.0
2012-12-03 14:55:00,35.1,35.13,35.09,35.13,54000.0,22.9359,22.9555,22.9294,22.9555,54000.0
2012-12-03 15:00:00,35.13,35.18,35.11,35.14,150300.0,22.9555,22.9882,22.9424,22.962,150300.0
2012-12-03 15:05:00,35.14,35.14,35.05,35.07,139700.0,22.962,22.962,22.9032,22.9163,139700.0
2012-12-03 15:10:00,35.07,35.14,35.04,35.13,102900.0,22.9163,22.962,22.8967,22.9555,102900.0
2012-12-03 15:15:00,35.13,35.14,35.05,35.06,128900.0,22.9555,22.962,22.9032,22.9098,128900.0
2012-12-03 15:20:00,35.07,35.12,35.07,35.12,83000.0,22.9163,22.949,22.9163,22.949,83000.0
2012-12-03 15:25:00,35.12,35.14,35.1,35.13,63800.0,22.949,22.962,22.9359,22.9555,63800.0
2012-12-03 15:30:00,35.13,35.15,35.11,35.15,76100.0,22.9555,22.9686,22.9424,22.9686,76100.0
2012-12-03 15:35:00,35.15,35.16,35.13,35.15,100900.0,22.9686,22.9751,22.9555,22.9686,100900.0
2012-12-03 15:40:00,35.15,35.18,35.13,35.17,152900.0,22.9686,22.9882,22.9555,22.9816,152900.0
2012-12-03 15:45:00,35.17,35.19,35.13,35.13,196000.0,22.9816,22.9947,22.9555,22.9555,196000.0
2012-12-03 15:50:00,35.12,35.15,35.12,35.14,266500.0,22.949,22.9686,22.949,22.962,266500.0
2012-12-03 15:55:00,35.14,35.15,35.07,35.09,614400.0,22.962,22.9686,22.9163,22.9294,614400.0
2012-12-04 09:30:00,35.13,35.15,35.07,35.13,80100.0,22.9555,22.9686,22.9163,22.9555,80100.0
2012-12-04 09:35:00,35.13,35.15,35.11,35.12,118700.0,22.9555,22.9686,22.9424,22.949,118700.0
2012-12-04 09:40:00,35.13,35.14,35.08,35.14,119600.0,22.9555,22.962,22.9228,22.962,119600.0
2012-12-04 09:45:00,35.15,35.19,35.13,35.14,65400.0,22.9686,22.9947,22.9555,22.962,65400.0
2012-12-04 09:50:00,35.13,35.13,35.07,35.08,137400.0,22.9555,22.9555,22.9163,22.9228,137400.0
2012-12-04 09:55:00,35.09,35.11,35.06,35.06,40100.0,22.9294,22.9424,22.9098,22.9098,40100.0
2012-12-04 10:00:00,35.06,35.06,35.05,35.05,18000.0,22.9098,22.9098,22.9032,22.9032,18000.0
2012-12-04 10:05:00,35.06,35.15,35.06,35.13,119000.0,22.9098,22.9686,22.9098,22.9555,119000.0
2012-12-04 10:10:00,35.14,35.18,35.14,35.14,67500.0,22.962,22.9882,22.962,22.962,67500.0
2012-12-04 10:15:00,35.14,35.16,35.12,35.15,115900.0,22.962,22.9751,22.949,22.9686,115900.0
2012-12-04 10:20:00,35.15,35.15,35.09,35.09,26200.0,22.9686,22.9686,22.9294,22.9294,26200.0
2012-12-04 10:25:00,35.09,35.12,35.06,35.07,51600.0,22.9294,22.949,22.9098,22.9163,51600.0
2012-12-04 10:30:00,35.08,35.13,35.06,35.12,112500.0,22.9228,22.9555,22.9098,22.949,112500.0
2012-12-04 10:35:00,35.13,35.14,35.11,35.14,14700.0,22.9555,22.962,22.9424,22.962,14700.0
2012-12-04 10:40:00,35.14,35.15,35.12,35.12,18400.0,22.962,22.9686,22.949,22.949,18400.0
2012-12-04 10:45:00,35.13,35.13,35.08,35.09,99700.0,22.9555,22.9555,22.9228,22.9294,99700.0
2012-12-04 10:50:00,35.1,35.1,35.08,35.09,12000.0,22.9359,22.9359,22.9228,22.9294,12000.0
2012-12-04 10:55:00,35.09,35.11,35.07,35.07,42000.0,22.9294,22.9424,22.9163,22.9163,42000.0
2012-12-04 11:00:00,35.06,35.07,35.05,35.05,13300.0,22.9098,22.9163,22.9032,22.9032,13300.0
2012-12-04 11:05:00,35.05,35.06,35.04,35.06,14000.0,22.9032,22.9098,22.8967,22.9098,14000.0
2012-12-04 11:10:00,35.06,35.1,35.06,35.08,118700.0,22.9098,22.9359,22.9098,22.9228,118700.0
2012-12-04 11:15:00,35.07,35.09,35.07,35.08,18600.0,22.9163,22.9294,22.9163,22.9228,18600.0
2012-12-04 11:20:00,35.07,35.07,35.05,35.06,7900.0,22.9163,22.9163,22.9032,22.9098,7900.0
2012-12-04 11:25:00,35.06,35.09,35.04,35.04,79300.0,22.9098,22.9294,22.8967,22.8967,79300.0
2012-12-04 11:30:00,35.04,35.07,35.04,35.05,32400.0,22.8967,22.9163,22.8967,22.9032,32400.0
2012-12-04 11:35:00,35.05,35.05,35.02,35.02,52700.0,22.9032,22.9032,22.8836,22.8836,52700.0
2012-12-04 11:40:00,35.03,35.07,35.02,35.07,48800.0,22.8902,22.9163,22.8836,22.9163,48800.0
2012-12-04 11:45:00,35.08,35.08,35.04,35.04,41800.0,22.9228,22.9228,22.8967,22.8967,41800.0
2012-12-04 11:50:00,35.04,35.04,35.02,35.02,19500.0,22.8967,22.8967,22.8836,22.8836,19500.0
2012-12-04 11:55:00,35.02,35.05,35.02,35.04,132300.0,22.8836,22.9032,22.8836,22.8967,132300.0
2012-12-04 12:00:00,35.05,35.05,34.98,34.99,50100.0,22.9032,22.9032,22.8575,22.864,50100.0
2012-12-04 12:05:00,35.0,35.02,34.97,35.01,91600.0,22.8706,22.8836,22.851,22.8771,91600.0
2012-12-04 12:10:00,35.02,35.02,35.0,35.02,63300.0,22.8836,22.8836,22.8706,22.8836,63300.0
2012-12-04 12:15:00,35.02,35.04,34.99,35.01,77700.0,22.8836,22.8967,22.864,22.8771,77700.0
2012-12-04 12:20:00,35.01,35.01,34.97,34.97,11800.0,22.8771,22.8771,22.851,22.851,11800.0
2012-12-04 12:25:00,34.98,35.03,34.97,35.02,81900.0,22.8575,22.8902,22.851,22.8836,81900.0
2012-12-04 12:30:00,35.02,35.05,35.0,35.02,46600.0,22.8836,22.9032,22.8706,22.8836,46600.0
2012-12-04 12:35:00,35.01,35.03,34.99,35.01,67000.0,22.8771,22.8902,22.864,22.8771,67000.0
2012-12-04 12:40:00,35.01,35.02,34.99,35.02,27700.0,22.8771,22.8836,22.864,22.8836,27700.0
2012-12-04 12:45:00,35.02,35.02,34.99,35.01,21100.0,22.8836,22.8836,22.864,22.8771,21100.0
2012-12-04 12:50:00,35.01,35.02,34.99,35.0,13900.0,22.8771,22.8836,22.864,22.8706,13900.0
2012-12-04 12:55:00,35.01,35.01,34.98,35.0,27100.0,22.8771,22.8771,22.8575,22.8706,27100.0
2012-12-04 13:00:00,34.99,35.0,34.95,34.97,126500.0,22.864,22.8706,22.8379,22.851,126500.0
2012-12-04 13:05:00,34.97,34.98,34.97,34.98,32900.0,22.851,22.8575,22.851,22.8575,32900.0
2012-12-04 13:10:00,34.98,34.98,34.96,34.97,62400.0,22.8575,22.8575,22.8444,22.851,62400.0
2012-12-04 13:15:00,34.96,34.97,34.92,34.93,87200.0,22.8444,22.851,22.8183,22.8248,87200.0
2012-12-04 13:20:00,34.94,34.97,34.93,34.96,36600.0,22.8313,22.851,22.8248,22.8444,36600.0
2012-12-04 13:25:00,34.96,34.98,34.94,34.96,140500.0,22.8444,22.8575,22.8313,22.8444,140500.0
2012-12-04 13:30:00,34.96,34.97,34.94,34.94,27400.0,22.8444,22.851,22.8313,22.8313,27400.0
2012-12-04 13:35:00,34.94,34.97,34.94,34.95,52400.0,22.8313,22.851,22.8313,22.8379,52400.0
2012-12-04 13:40:00,34.96,34.99,34.95,34.96,41700.0,22.8444,22.864,22.8379,22.8444,41700.0
2012-12-04 13:45:00,34.97,34.97,34.95,34.95,12300.0,22.851,22.851,22.8379,22.8379,12300.0
2012-12-04 13:50:00,34.95,34.97,34.93,34.97,36500.0,22.8379,22.851,22.8248,22.851,36500.0
2012-12-04 13:55:00,34.96,34.98,34.94,34.94,46100.0,22.8444,22.8575,22.8313,22.8313,46100.0
2012-12-04 14:00:00,34.94,34.97,34.93,34.94,55300.0,22.8313,22.851,22.8248,22.8313,55300.0
2012-12-04 14:05:00,34.96,34.99,34.95,34.97,65600.0,22.8444,22.864,22.8379,22.851,65600.0
2012-12-04 14:10:00,34.96,34.97,34.92,34.94,33000.0,22.8444,22.851,22.8183,22.8313,33000.0
2012-12-04 14:15:00,34.94,34.95,34.9,34.91,98200.0,22.8313,22.8379,22.8052,22.8117,98200.0
2012-12-04 14:20:00,34.91,34.92,34.91,34.91,27700.0,22.8117,22.8183,22.8117,22.8117,27700.0
2012-12-04 14:25:00,34.91,34.92,34.89,34.9,24100.0,22.8117,22.8183,22.7987,22.8052,24100.0
2012-12-04 14:30:00,34.89,34.92,34.88,34.91,63300.0,22.7987,22.8183,22.7921,22.8117,63300.0
2012-12-04 14:35:00,34.91,34.92,34.91,34.91,24400.0,22.8117,22.8183,22.8117,22.8117,24400.0
2012-12-04 14:40:00,34.92,34.94,34.9,34.91,25200.0,22.8183,22.8313,22.8052,22.8117,25200.0
2012-12-04 14:45:00,34.92,34.93,34.9,34.92,49000.0,22.8183,22.8248,22.8052,22.8183,49000.0
2012-12-04 14:50:00,34.92,34.94,34.92,34.93,21000.0,22.8183,22.8313,22.8183,22.8248,21000.0
2012-12-04 14:55:00,34.93,34.93,34.9,34.9,45400.0,22.8248,22.8248,22.8052,22.8052,45400.0
2012-12-04 15:00:00,34.91,34.95,34.91,34.95,61700.0,22.8117,22.8379,22.8117,22.8379,61700.0
2012-12-04 15:05:00,34.95,35.0,34.95,35.0,96700.0,22.8379,22.8706,22.8379,22.8706,96700.0
2012-12-04 15:10:00,35.0,35.0,34.98,35.0,88300.0,22.8706,22.8706,22.8575,22.8706,88300.0
2012-12-04 15:15:00,34.99,35.01,34.96,34.97,84300.0,22.864,22.8771,22.8444,22.851,84300.0
2012-12-04 15:20:00,34.96,34.97,34.94,34.97,72400.0,22.8444,22.851,22.8313,22.851,72400.0
2012-12-04 15:25:00,34.97,34.99,34.96,34.97,90500.0,22.851,22.864,22.8444,22.851,90500.0
2012-12-04 15:30:00,34.98,34.98,34.96,34.96,71400.0,22.8575,22.8575,22.8444,22.8444,71400.0
2012-12-04 15:35:00,34.96,34.98,34.94,34.97,106800.0,22.8444,22.8575,22.8313,22.851,106800.0
2012-12-04 15:40:00,34.97,34.97,34.94,34.95,99100.0,22.851,22.851,22.8313,22.8379,99100.0
2012-12-04 15:45:00,34.96,34.97,34.92,34.95,115900.0,22.8444,22.851,22.8183,22.8379,115900.0
2012-12-04 15:50:00,34.95,34.95,34.89,34.91,122500.0,22.8379,22.8379,22.7987,22.8117,122500.0
2012-12-04 15:55:00,34.91,34.94,34.91,34.91,652400.0,22.8117,22.8313,22.8117,22.8117,652400.0
2012-12-05 09:30:00,35.05,35.05,34.85,34.95,81300.0,22.9032,22.9032,22.7725,22.8379,81300.0
2012-12-05 09:35:00,34.95,35.01,34.93,35.0,171500.0,22.8379,22.8771,22.8248,22.8706,171500.0
2012-12-05 09:40:00,34.99,35.04,34.97,34.97,166200.0,22.864,22.8967,22.851,22.851,166200.0
2012-12-05 09:45:00,34.97,34.99,34.93,34.95,129300.0,22.851,22.864,22.8248,22.8379,129300.0
2012-12-05 09:50:00,34.95,34.98,34.94,34.95,62800.0,22.8379,22.8575,22.8313,22.8379,62800.0
2012-12-05 09:55:00,34.95,34.99,34.92,34.99,98700.0,22.8379,22.864,22.8183,22.864,98700.0
2012-12-05 10:00:00,35.0,35.05,34.95,34.95,227000.0,22.8706,22.9032,22.8379,22.8379,227000.0
2012-12-05 10:05:00,34.95,35.0,34.95,34.97,67600.0,22.8379,22.8706,22.8379,22.851,67600.0
2012-12-05 10:10:00,34.97,35.01,34.97,34.99,80900.0,22.851,22.8771,22.851,22.864,80900.0
2012-12-05 10:15:00,34.99,35.04,34.99,35.04,73800.0,22.864,22.8967,22.864,22.8967,73800.0
2012-12-05 10:20:00,35.03,35.05,35.0,35.02,44500.0,22.8902,22.9032,22.8706,22.8836,44500.0
2012-12-05 10:25:00,35.01,35.02,35.0,35.02,182200.0,22.8771,22.8836,22.8706,22.8836,182200.0
2012-12-05 10:30:00,35.01,35.05,35.01,35.04,210900.0,22.8771,22.9032,22.8771,22.8967,210900.0
2012-12-05 10:35:00,35.04,35.1,35.03,35.04,319800.0,22.8967,22.9359,22.8902,22.8967,319800.0
2012-12-05 10:40:00,35.02,35.04,34.97,35.0,79700.0,22.8836,22.8967,22.851,22.8706,79700.0
2012-12-05 10:45:00,34.99,35.05,34.96,35.04,682500.0,22.864,22.9032,22.8444,22.8967,682500.0
2012-12-05 10:50:00,35.03,35.04,34.96,34.96,281900.0,22.8902,22.8967,22.8444,22.8444,281900.0
2012-12-05 10:55:00,34.96,35.01,34.94,35.01,137600.0,22.8444,22.8771,22.8313,22.8771,137600.0
2012-12-05 11:00:00,35.01,35.01,34.95,34.98,188500.0,22.8771,22.8771,22.8379,22.8575,188500.0
2012-12-05 11:05:00,34.98,34.98,34.94,34.95,262000.0,22.8575,22.8575,22.8313,22.8379,262000.0
2012-12-05 11:10:00,34.96,35.02,34.96,34.99,255700.0,22.8444,22.8836,22.8444,22.864,255700.0
2012-12-05 11:15:00,34.99,35.03,34.98,34.99,619100.0,22.864,22.8902,22.8575,22.864,619100.0
2012-12-05 11:20:00,35.0,35.04,34.98,35.04,92000.0,22.8706,22.8967,22.8575,22.8967,92000.0
2012-12-05 11:25:00,35.04,35.07,35.02,35.05,79800.0,22.8967,22.9163,22.8836,22.9032,79800.0
2012-12-05 11:30:00,35.05,35.1,35.05,35.08,220600.0,22.9032,22.9359,22.9032,22.9228,220600.0
2012-12-05 11:35:00,35.08,35.11,35.08,35.11,32600.0,22.9228,22.9424,22.9228,22.9424,32600.0
2012-12-05 11:40:00,35.11,35.13,35.09,35.11,36200.0,22.9424,22.9555,22.9294,22.9424,36200.0
2012-12-05 11:45:00,35.11,35.12,35.09,35.09,28500.0,22.9424,22.949,22.9294,22.9294,28500.0
2012-12-05 11:50:00,35.09,35.11,35.08,35.11,68900.0,22.9294,22.9424,22.9228,22.9424,68900.0
2012-12-05 11:55:00,35.11,35.17,35.11,35.15,146900.0,22.9424,22.9816,22.9424,22.9686,146900.0
2012-12-05 12:00:00,35.15,35.22,35.15,35.21,166800.0,22.9686,23.0143,22.9686,23.0078,166800.0
2012-12-05 12:05:00,35.22,35.26,35.21,35.23,223000.0,23.0143,23.0404,23.0078,23.0208,223000.0
2012-12-05 12:10:00,35.23,35.24,35.19,35.21,1047300.0,23.0208,23.0274,22.9947,23.0078,1047300.0
2012-12-05 12:15:00,35.21,35.21,35.16,35.18,360500.0,23.0078,23.0078,22.9751,22.9882,360500.0
2012-12-05 12:20:00,35.17,35.2,35.17,35.19,238400.0,22.9816,23.0012,22.9816,22.9947,238400.0
2012-12-05 12:25:00,35.18,35.19,35.15,35.15,47600.0,22.9882,22.9947,22.9686,22.9686,47600.0
2012-12-05 12:30:00,35.16,35.23,35.16,35.22,153200.0,22.9751,23.0208,22.9751,23.0143,153200.0
2012-12-05 12:35:00,35.22,35.25,35.21,35.25,61800.0,23.0143,23.0339,23.0078,23.0339,61800.0
2012-12-05 12:40:00,35.25,35.36,35.24,35.36,460000.0,23.0339,23.1058,23.0274,23.1058,460000.0
2012-12-05 12:45:00,35.35,35.4,35.34,35.4,138100.0,23.0993,23.1319,23.0927,23.1319,138100.0
2012-12-05 12:50:00,35.4,35.48,35.4,35.48,776300.0,23.1319,23.1842,23.1319,23.1842,776300.0
2012-12-05 12:55:00,35.47,35.53,35.47,35.49,538200.0,23.1777,23.2169,23.1777,23.1907,538200.0
2012-12-05 13:00:00,35.49,35.53,35.47,35.52,405400.0,23.1907,23.2169,23.1777,23.2103,405400.0
2012-12-05 13:05:00,35.52,35.57,35.51,35.57,88500.0,23.2103,23.243,23.2038,23.243,88500.0
2012-12-05 13:10:00,35.56,35.56,35.49,35.5,125000.0,23.2365,23.2365,23.1907,23.1973,125000.0
2012-12-05 13:15:00,35.5,35.51,35.46,35.47,218600.0,23.1973,23.2038,23.1711,23.1777,218600.0
2012-12-05 13:20:00,35.47,35.47,35.42,35.45,374400.0,23.1777,23.1777,23.145,23.1646,374400.0
2012-12-05 13:25:00,35.45,35.48,35.44,35.47,26400.0,23.1646,23.1842,23.1581,23.1777,26400.0
2012-12-05 13:30:00,35.47,35.5,35.47,35.5,18400.0,23.1777,23.1973,23.1777,23.1973,18400.0
2012-12-05 13:35:00,35.5,35.52,35.49,35.5,102500.0,23.1973,23.2103,23.1907,23.1973,102500.0
2012-12-05 13:40:00,35.5,35.52,35.48,35.5,142800.0,23.1973,23.2103,23.1842,23.1973,142800.0
2012-12-05 13:45:00,35.49,35.52,35.48,35.51,77100.0,23.1907,23.2103,23.1842,23.2038,77100.0
2012-12-05 13:50:00,35.52,35.54,35.5,35.53,174200.0,23.2103,23.2234,23.1973,23.2169,174200.0
2012-12-05 13:55:00,35.53,35.54,35.52,35.53,51900.0,23.2169,23.2234,23.2103,23.2169,51900.0
2012-12-05 14:00:00,35.54,35.58,35.54,35.58,175300.0,23.2234,23.2496,23.2234,23.2496,175300.0
2012-12-05 14:05:00,35.58,35.6,35.56,35.59,82500.0,23.2496,23.2626,23.2365,23.2561,82500.0
2012-12-05 14:10:00,35.59,35.62,35.59,35.61,95900.0,23.2561,23.2757,23.2561,23.2692,95900.0
2012-12-05 14:15:00,35.6,35.64,35.6,35.63,95000.0,23.2626,23.2888,23.2626,23.2822,95000.0
2012-12-05 14:20:00,35.63,35.63,35.48,35.49,692300.0,23.2822,23.2822,23.1842,23.1907,692300.0
2012-12-05 14:25:00,35.48,35.5,35.44,35.45,99300.0,23.1842,23.1973,23.1581,23.1646,99300.0
2012-12-05 14:30:00,35.45,35.51,35.45,35.51,115800.0,23.1646,23.2038,23.1646,23.2038,115800.0
2012-12-05 14:35:00,35.5,35.54,35.5,35.53,83100.0,23.1973,23.2234,23.1973,23.2169,83100.0
2012-12-05 14:40:00,35.53,35.55,35.45,35.45,87200.0,23.2169,23.2299,23.1646,23.1646,87200.0
2012-12-05 14:45:00,35.45,35.47,35.41,35.47,162400.0,23.1646,23.1777,23.1385,23.1777,162400.0
2012-12-05 14:50:00,35.47,35.55,35.47,35.55,66000.0,23.1777,23.2299,23.1777,23.2299,66000.0
2012-12-05 14:55:00,35.55,35.59,35.54,35.59,88300.0,23.2299,23.2561,23.2234,23.2561,88300.0
2012-12-05 15:00:00,35.6,35.6,35.52,35.52,198900.0,23.2626,23.2626,23.2103,23.2103,198900.0
2012-12-05 15:05:00,35.53,35.59,35.53,35.54,137700.0,23.2169,23.2561,23.2169,23.2234,137700.0
2012-12-05 15:10:00,35.54,35.54,35.48,35.54,159900.0,23.2234,23.2234,23.1842,23.2234,159900.0
2012-12-05 15:15:00,35.54,35.57,35.54,35.56,277800.0,23.2234,23.243,23.2234,23.2365,277800.0
2012-12-05 15:20:00,35.56,35.57,35.52,35.57,630000.0,23.2365,23.243,23.2103,23.243,630000.0
2012-12-05 15:25:00,35.57,35.63,35.57,35.61,130100.0,23.243,23.2822,23.243,23.2692,130100.0
2012-12-05 15:30:00,35.61,35.62,35.58,35.58,106800.0,23.2692,23.2757,23.2496,23.2496,106800.0
2012-12-05 15:35:00,35.58,35.59,35.53,35.54,120000.0,23.2496,23.2561,23.2169,23.2234,120000.0
2012-12-05 15:40:00,35.53,35.55,35.52,35.52,135400.0,23.2169,23.2299,23.2103,23.2103,135400.0
2012-12-05 15:45:00,35.52,35.53,35.49,35.51,694500.0,23.2103,23.2169,23.1907,23.2038,694500.0
2012-12-05 15:50:00,35.51,35.51,35.49,35.5,462500.0,23.2038,23.2038,23.1907,23.1973,462500.0
2012-12-05 15:55:00,35.5,35.5,35.43,35.46,1006400.0,23.1973,23.1973,23.1515,23.1711,1006400.0
2012-12-06 09:30:00,35.32,35.6,35.32,35.55,360000.0,23.0797,23.2626,23.0797,23.2299,360000.0
2012-12-06 09:35:00,35.55,35.66,35.54,35.62,369200.0,23.2299,23.3018,23.2234,23.2757,369200.0
2012-12-06 09:40:00,35.62,35.63,35.54,35.57,241800.0,23.2757,23.2822,23.2234,23.243,241800.0
2012-12-06 09:45:00,35.56,35.58,35.54,35.55,160600.0,23.2365,23.2496,23.2234,23.2299,160600.0
2012-12-06 09:50:00,35.54,35.58,35.52,35.55,141400.0,23.2234,23.2496,23.2103,23.2299,141400.0
2012-12-06 09:55:00,35.56,35.56,35.5,35.52,137800.0,23.2365,23.2365,23.1973,23.2103,137800.0
2012-12-06 10:00:00,35.52,35.55,35.47,35.49,155600.0,23.2103,23.2299,23.1777,23.1907,155600.0
2012-12-06 10:05:00,35.48,35.56,35.48,35.55,87400.0,23.1842,23.2365,23.1842,23.2299,87400.0
2012-12-06 10:10:00,35.54,35.55,35.49,35.51,121900.0,23.2234,23.2299,23.1907,23.2038,121900.0
2012-12-06 10:15:00,35.52,35.54,35.47,35.47,57600.0,23.2103,23.2234,23.1777,23.1777,57600.0
2012-12-06 10:20:00,35.48,35.52,35.48,35.49,150200.0,23.1842,23.2103,23.1842,23.1907,150200.0
2012-12-06 10:25:00,35.49,35.49,35.45,35.48,139400.0,23.1907,23.1907,23.1646,23.1842,139400.0
2012-12-06 10:30:00,35.48,35.48,35.42,35.44,110300.0,23.1842,23.1842,23.145,23.1581,110300.0
2012-12-06 10:35:00,35.44,35.46,35.42,35.45,51300.0,23.1581,23.1711,23.145,23.1646,51300.0
2012-12-06 10:40:00,35.44,35.44,35.35,35.35,115300.0,23.1581,23.1581,23.0993,23.0993,115300.0
2012-12-06 10:45:00,35.34,35.44,35.33,35.43,91800.0,23.0927,23.1581,23.0862,23.1515,91800.0
2012-12-06 10:50:00,35.43,35.44,35.4,35.41,56400.0,23.1515,23.1581,23.1319,23.1385,56400.0
2012-12-06 10:55:00,35.4,35.45,35.4,35.44,51600.0,23.1319,23.1646,23.1319,23.1581,51600.0
2012-12-06 11:00:00,35.45,35.47,35.44,35.45,51700.0,23.1646,23.1777,23.1581,23.1646,51700.0
2012-12-06 11:05:00,35.45,35.46,35.44,35.46,24800.0,23.1646,23.1711,23.1581,23.1711,24800.0
2012-12-06 11:10:00,35.45,35.46,35.43,35.45,48600.0,23.1646,23.1711,23.1515,23.1646,48600.0
2012-12-06 11:15:00,35.45,35.47,35.44,35.46,45900.0,23.1646,23.1777,23.1581,23.1711,45900.0
2012-12-06 11:20:00,35.45,35.5,35.45,35.49,34100.0,23.1646,23.1973,23.1646,23.1907,34100.0
2012-12-06 11:25:00,35.48,35.48,35.44,35.44,21800.0,23.1842,23.1842,23.1581,23.1581,21800.0
2012-12-06 11:30:00,35.44,35.45,35.41,35.41,59000.0,23.1581,23.1646,23.1385,23.1385,59000.0
2012-12-06 11:35:00,35.41,35.42,35.39,35.41,123600.0,23.1385,23.145,23.1254,23.1385,123600.0
2012-12-06 11:40:00,35.41,35.42,35.39,35.4,100600.0,23.1385,23.145,23.1254,23.1319,100600.0
2012-12-06 11:45:00,35.4,35.44,35.39,35.44,64900.0,23.1319,23.1581,23.1254,23.1581,64900.0
2012-12-06 11:50:00,35.44,35.48,35.44,35.48,73900.0,23.1581,23.1842,23.1581,23.1842,73900.0
2012-12-06 11:55:00,35.47,35.49,35.45,35.45,77900.0,23.1777,23.1907,23.1646,23.1646,77900.0
2012-12-06 12:00:00,35.46,35.47,35.44,35.46,32300.0,23.1711,23.1777,23.1581,23.1711,32300.0
2012-12-06 12:05:00,35.46,35.46,35.44,35.44,29600.0,23.1711,23.1711,23.1581,23.1581,29600.0
2012-12-06 12:10:00,35.45,35.47,35.44,35.46,66200.0,23.1646,23.1777,23.1581,23.1711,66200.0
2012-12-06 12:15:00,35.44,35.44,35.42,35.43,30500.0,23.1581,23.1581,23.145,23.1515,30500.0
2012-12-06 12:20:00,35.43,35.47,35.43,35.46,72300.0,23.1515,23.1777,23.1515,23.1711,72300.0
2012-12-06 12:25:00,35.46,35.47,35.44,35.44,77700.0,23.1711,23.1777,23.1581,23.1581,77700.0
2012-12-06 12:30:00,35.45,35.45,35.43,35.44,31200.0,23.1646,23.1646,23.1515,23.1581,31200.0
2012-12-06 12:35:00,35.44,35.44,35.41,35.41,63100.0,23.1581,23.1581,23.1385,23.1385,63100.0
2012-12-06 12:40:00,35.41,35.41,35.37,35.39,33200.0,23.1385,23.1385,23.1123,23.1254,33200.0
2012-12-06 12:45:00,35.38,35.4,35.37,35.39,46300.0,23.1189,23.1319,23.1123,23.1254,46300.0
2012-12-06 12:50:00,35.4,35.4,35.39,35.4,15200.0,23.1319,23.1319,23.1254,23.1319,15200.0
2012-12-06 12:55:00,35.39,35.39,35.35,35.35,121200.0,23.1254,23.1254,23.0993,23.0993,121200.0
2012-12-06 13:00:00,35.36,35.39,35.36,35.39,41900.0,23.1058,23.1254,23.1058,23.1254,41900.0
2012-12-06 13:05:00,35.39,35.41,35.39,35.41,25300.0,23.1254,23.1385,23.1254,23.1385,25300.0
2012-12-06 13:10:00,35.41,35.43,35.39,35.4,39200.0,23.1385,23.1515,23.1254,23.1319,39200.0
2012-12-06 13:15:00,35.41,35.43,35.4,35.43,25100.0,23.1385,23.1515,23.1319,23.1515,25100.0
2012-12-06 13:20:00,35.43,35.43,35.4,35.42,81200.0,23.1515,23.1515,23.1319,23.145,81200.0
2012-12-06 13:25:00,35.43,35.45,35.42,35.44,45100.0,23.1515,23.1646,23.145,23.1581,45100.0
2012-12-06 13:30:00,35.44,35.45,35.43,35.43,23900.0,23.1581,23.1646,23.1515,23.1515,23900.0
2012-12-06 13:35:00,35.44,35.45,35.42,35.45,43000.0,23.1581,23.1646,23.145,23.1646,43000.0
2012-12-06 13:40:00,35.45,35.46,35.44,35.45,35900.0,23.1646,23.1711,23.1581,23.1646,35900.0
2012-12-06 13:45:00,35.45,35.48,35.45,35.48,22500.0,23.1646,23.1842,23.1646,23.1842,22500.0
2012-12-06 13:50:00,35.48,35.48,35.43,35.44,36300.0,23.1842,23.1842,23.1515,23.1581,36300.0
2012-12-06 13:55:00,35.43,35.46,35.42,35.46,48900.0,23.1515,23.1711,23.145,23.1711,48900.0
2012-12-06 14:00:00,35.46,35.46,35.41,35.42,84100.0,23.1711,23.1711,23.1385,23.145,84100.0
2012-12-06 14:05:00,35.43,35.43,35.39,35.39,45300.0,23.1515,23.1515,23.1254,23.1254,45300.0
2012-12-06 14:10:00,35.39,35.4,35.37,35.4,129300.0,23.1254,23.1319,23.1123,23.1319,129300.0
2012-12-06 14:15:00,35.4,35.42,35.4,35.42,18700.0,23.1319,23.145,23.1319,23.145,18700.0
2012-12-06 14:20:00,35.42,35.42,35.41,35.41,21000.0,23.145,23.145,23.1385,23.1385,21000.0
2012-12-06 14:25:00,35.41,35.41,35.39,35.41,81200.0,23.1385,23.1385,23.1254,23.1385,81200.0
2012-12-06 14:30:00,35.41,35.46,35.41,35.44,134800.0,23.1385,23.1711,23.1385,23.1581,134800.0
2012-12-06 14:35:00,35.43,35.45,35.43,35.45,12100.0,23.1515,23.1646,23.1515,23.1646,12100.0
2012-12-06 14:40:00,35.45,35.45,35.41,35.42,43400.0,23.1646,23.1646,23.1385,23.145,43400.0
2012-12-06 14:45:00,35.42,35.44,35.41,35.43,47700.0,23.145,23.1581,23.1385,23.1515,47700.0
2012-12-06 14:50:00,35.42,35.45,35.41,35.44,95300.0,23.145,23.1646,23.1385,23.1581,95300.0
2012-12-06 14:55:00,35.44,35.44,35.4,35.44,59600.0,23.1581,23.1581,23.1319,23.1581,59600.0
2012-12-06 15:00:00,35.43,35.45,35.41,35.41,27700.0,23.1515,23.1646,23.1385,23.1385,27700.0
2012-12-06 15:05:00,35.42,35.45,35.42,35.42,33300.0,23.145,23.1646,23.145,23.145,33300.0
2012-12-06 15:10:00,35.43,35.46,35.43,35.45,29700.0,23.1515,23.1711,23.1515,23.1646,29700.0
2012-12-06 15:15:00,35.44,35.46,35.43,35.46,112800.0,23.1581,23.1711,23.1515,23.1711,112800.0
2012-12-06 15:20:00,35.45,35.46,35.42,35.43,29800.0,23.1646,23.1711,23.145,23.1515,29800.0
2012-12-06 15:25:00,35.43,35.45,35.42,35.42,47200.0,23.1515,23.1646,23.145,23.145,47200.0
2012-12-06 15:30:00,35.42,35.46,35.42,35.45,97600.0,23.145,23.1711,23.145,23.1646,97600.0
2012-12-06 15:35:00,35.46,35.47,35.44,35.45,251700.0,23.1711,23.1777,23.1581,23.1646,251700.0
2012-12-06 15:40:00,35.44,35.45,35.43,35.45,47200.0,23.1581,23.1646,23.1515,23.1646,47200.0
2012-12-06 15:45:00,35.45,35.45,35.42,35.43,64700.0,23.1646,23.1646,23.145,23.1515,64700.0
2012-12-06 15:50:00,35.43,35.46,35.42,35.44,94800.0,23.1515,23.1711,23.145,23.1581,94800.0
2012-12-06 15:55:00,35.44,35.44,35.41,35.43,252800.0,23.1581,23.1581,23.1385,23.1515,252800.0
2012-12-07 09:30:00,35.44,35.59,35.44,35.56,61900.0,23.1581,23.2561,23.1581,23.2365,61900.0
2012-12-07 09:35:00,35.55,35.55,35.4,35.41,248000.0,23.2299,23.2299,23.1319,23.1385,248000.0
2012-12-07 09:40:00,35.41,35.49,35.41,35.44,90400.0,23.1385,23.1907,23.1385,23.1581,90400.0
2012-12-07 09:45:00,35.42,35.43,35.37,35.37,93300.0,23.145,23.1515,23.1123,23.1123,93300.0
2012-12-07 09:50:00,35.38,35.47,35.37,35.43,73300.0,23.1189,23.1777,23.1123,23.1515,73300.0
2012-12-07 09:55:00,35.4,35.47,35.38,35.45,52900.0,23.1319,23.1777,23.1189,23.1646,52900.0
2012-12-07 10:00:00,35.46,35.47,35.39,35.43,90600.0,23.1711,23.1777,23.1254,23.1515,90600.0
2012-12-07 10:05:00,35.44,35.44,35.36,35.38,58700.0,23.1581,23.1581,23.1058,23.1189,58700.0
2012-12-07 10:10:00,35.37,35.4,35.36,35.4,46400.0,23.1123,23.1319,23.1058,23.1319,46400.0
2012-12-07 10:15:00,35.41,35.44,35.41,35.41,31000.0,23.1385,23.1581,23.1385,23.1385,31000.0
2012-12-07 10:20:00,35.41,35.45,35.4,35.44,18400.0,23.1385,23.1646,23.1319,23.1581,18400.0
2012-12-07 10:25:00,35.45,35.45,35.41,35.43,31700.0,23.1646,23.1646,23.1385,23.1515,31700.0
2012-12-07 10:30:00,35.43,35.44,35.39,35.4,60500.0,23.1515,23.1581,23.1254,23.1319,60500.0
2012-12-07 10:35:00,35.41,35.43,35.38,35.39,25400.0,23.1385,23.1515,23.1189,23.1254,25400.0
2012-12-07 10:40:00,35.39,35.43,35.38,35.42,68600.0,23.1254,23.1515,23.1189,23.145,68600.0
2012-12-07 10:45:00,35.42,35.45,35.41,35.45,42600.0,23.145,23.1646,23.1385,23.1646,42600.0
2012-12-07 10:50:00,35.45,35.45,35.4,35.4,41200.0,23.1646,23.1646,23.1319,23.1319,41200.0
2012-12-07 10:55:00,35.39,35.42,35.39,35.41,50600.0,23.1254,23.145,23.1254,23.1385,50600.0
2012-12-07 11:00:00,35.42,35.45,35.35,35.36,224300.0,23.145,23.1646,23.0993,23.1058,224300.0
2012-12-07 11:05:00,35.36,35.38,35.34,35.37,96900.0,23.1058,23.1189,23.0927,23.1123,96900.0
2012-12-07 11:10:00,35.37,35.41,35.36,35.4,148200.0,23.1123,23.1385,23.1058,23.1319,148200.0
2012-12-07 11:15:00,35.39,35.41,35.36,35.38,66800.0,23.1254,23.1385,23.1058,23.1189,66800.0
2012-12-07 11:20:00,35.37,35.4,35.37,35.38,28600.0,23.1123,23.1319,23.1123,23.1189,28600.0
2012-12-07 11:25:00,35.38,35.43,35.38,35.42,86000.0,23.1189,23.1515,23.1189,23.145,86000.0
2012-12-07 11:30:00,35.43,35.45,35.41,35.41,43000.0,23.1515,23.1646,23.1385,23.1385,43000.0
2012-12-07 11:35:00,35.42,35.46,35.42,35.46,81400.0,23.145,23.1711,23.145,23.1711,81400.0
2012-12-07 11:40:00,35.46,35.48,35.46,35.47,54000.0,23.1711,23.1842,23.1711,23.1777,54000.0
2012-12-07 11:45:00,35.46,35.48,35.45,35.46,50200.0,23.1711,23.1842,23.1646,23.1711,50200.0
2012-12-07 11:50:00,35.45,35.46,35.45,35.45,15100.0,23.1646,23.1711,23.1646,23.1646,15100.0
2012-12-07 11:55:00,35.45,35.46,35.43,35.45,29400.0,23.1646,23.1711,23.1515,23.1646,29400.0
2012-12-07 12:00:00,35.45,35.45,35.42,35.42,60100.0,23.1646,23.1646,23.145,23.145,60100.0
2012-12-07 12:05:00,35.41,35.42,35.4,35.41,19400.0,23.1385,23.145,23.1319,23.1385,19400.0
2012-12-07 12:10:00,35.41,35.41,35.39,35.4,51200.0,23.1385,23.1385,23.1254,23.1319,51200.0
2012-12-07 12:15:00,35.4,35.43,35.39,35.4,37500.0,23.1319,23.1515,23.1254,23.1319,37500.0
2012-12-07 12:20:00,35.4,35.43,35.4,35.41,96900.0,23.1319,23.1515,23.1319,23.1385,96900.0
2012-12-07 12:25:00,35.4,35.43,35.4,35.41,17000.0,23.1319,23.1515,23.1319,23.1385,17000.0
2012-12-07 12:30:00,35.41,35.43,35.38,35.39,17600.0,23.1385,23.1515,23.1189,23.1254,17600.0
2012-12-07 12:35:00,35.39,35.4,35.34,35.35,74800.0,23.1254,23.1319,23.0927,23.0993,74800.0
2012-12-07 12:40:00,35.35,35.38,35.35,35.37,55100.0,23.0993,23.1189,23.0993,23.1123,55100.0
2012-12-07 12:45:00,35.37,35.38,35.35,35.37,113900.0,23.1123,23.1189,23.0993,23.1123,113900.0
2012-12-07 12:50:00,35.37,35.38,35.34,35.36,68500.0,23.1123,23.1189,23.0927,23.1058,68500.0
2012-12-07 12:55:00,35.37,35.37,35.35,35.36,13600.0,23.1123,23.1123,23.0993,23.1058,13600.0
2012-12-07 13:00:00,35.37,35.41,35.37,35.4,62600.0,23.1123,23.1385,23.1123,23.1319,62600.0
2012-12-07 13:05:00,35.4,35.41,35.36,35.37,55500.0,23.1319,23.1385,23.1058,23.1123,55500.0
2012-12-07 13:10:00,35.38,35.38,35.34,35.34,101100.0,23.1189,23.1189,23.0927,23.0927,101100.0
2012-12-07 13:15:00,35.35,35.38,35.34,35.37,82500.0,23.0993,23.1189,23.0927,23.1123,82500.0
2012-12-07 13:20:00,35.37,35.4,35.36,35.4,152400.0,23.1123,23.1319,23.1058,23.1319,152400.0
2012-12-07 13:25:00,35.4,35.42,35.38,35.38,80100.0,23.1319,23.145,23.1189,23.1189,80100.0
2012-12-07 13:30:00,35.39,35.39,35.38,35.38,10000.0,23.1254,23.1254,23.1189,23.1189,10000.0
2012-12-07 13:35:00,35.38,35.39,35.37,35.39,13300.0,23.1189,23.1254,23.1123,23.1254,13300.0
2012-12-07 13:40:00,35.39,35.39,35.36,35.36,18800.0,23.1254,23.1254,23.1058,23.1058,18800.0
2012-12-07 13:45:00,35.36,35.37,35.35,35.36,30300.0,23.1058,23.1123,23.0993,23.1058,30300.0
2012-12-07 13:50:00,35.36,35.37,35.35,35.35,28700.0,23.1058,23.1123,23.0993,23.0993,28700.0
2012-12-07 13:55:00,35.35,35.37,35.34,35.35,76600.0,23.0993,23.1123,23.0927,23.0993,76600.0
2012-12-07 14:00:00,35.36,35.37,35.35,35.37,18200.0,23.1058,23.1123,23.0993,23.1123,18200.0
2012-12-07 14:05:00,35.36,35.37,35.35,35.36,14000.0,23.1058,23.1123,23.0993,23.1058,14000.0
2012-12-07 14:10:00,35.36,35.36,35.35,35.36,15900.0,23.1058,23.1058,23.0993,23.1058,15900.0
2012-12-07 14:15:00,35.37,35.38,35.36,35.37,72400.0,23.1123,23.1189,23.1058,23.1123,72400.0
2012-12-07 14:20:00,35.37,35.39,35.36,35.37,30900.0,23.1123,23.1254,23.1058,23.1123,30900.0
2012-12-07 14:25:00,35.38,35.38,35.36,35.36,19400.0,23.1189,23.1189,23.1058,23.1058,19400.0
2012-12-07 14:30:00,35.36,35.39,35.35,35.37,64200.0,23.1058,23.1254,23.0993,23.1123,64200.0
2012-12-07 14:35:00,35.38,35.4,35.37,35.39,58200.0,23.1189,23.1319,23.1123,23.1254,58200.0
2012-12-07 14:40:00,35.39,35.39,35.36,35.38,24900.0,23.1254,23.1254,23.1058,23.1189,24900.0
2012-12-07 14:45:00,35.38,35.39,35.36,35.37,132200.0,23.1189,23.1254,23.1058,23.1123,132200.0
2012-12-07 14:50:00,35.37,35.39,35.37,35.39,15400.0,23.1123,23.1254,23.1123,23.1254,15400.0
2012-12-07 14:55:00,35.39,35.4,35.38,35.38,22200.0,23.1254,23.1319,23.1189,23.1189,22200.0
2012-12-07 15:00:00,35.38,35.41,35.37,35.39,39400.0,23.1189,23.1385,23.1123,23.1254,39400.0
2012-12-07 15:05:00,35.39,35.4,35.38,35.4,46600.0,23.1254,23.1319,23.1189,23.1319,46600.0
2012-12-07 15:10:00,35.4,35.4,35.36,35.36,38900.0,23.1319,23.1319,23.1058,23.1058,38900.0
2012-12-07 15:15:00,35.37,35.37,35.35,35.37,21100.0,23.1123,23.1123,23.0993,23.1123,21100.0
2012-12-07 15:20:00,35.37,35.37,35.33,35.36,55400.0,23.1123,23.1123,23.0862,23.1058,55400.0
2012-12-07 15:25:00,35.35,35.37,35.35,35.37,66600.0,23.0993,23.1123,23.0993,23.1123,66600.0
2012-12-07 15:30:00,35.37,35.4,35.37,35.39,166800.0,23.1123,23.1319,23.1123,23.1254,166800.0
2012-12-07 15:35:00,35.4,35.42,35.39,35.42,136700.0,23.1319,23.145,23.1254,23.145,136700.0
2012-12-07 15:40:00,35.41,35.43,35.41,35.43,91400.0,23.1385,23.1515,23.1385,23.1515,91400.0
2012-12-07 15:45:00,35.43,35.45,35.43,35.45,145800.0,23.1515,23.1646,23.1515,23.1646,145800.0
2012-12-07 15:50:00,35.45,35.45,35.43,35.44,171800.0,23.1646,23.1646,23.1515,23.1581,171800.0
2012-12-07 15:55:00,35.44,35.46,35.44,35.45,346500.0,23.1581,23.1711,23.1581,23.1646,346500.0
2012-12-10 09:30:00,35.38,35.51,35.38,35.49,142600.0,23.1189,23.2038,23.1189,23.1907,142600.0
2012-12-10 09:35:00,35.48,35.49,35.39,35.42,189700.0,23.1842,23.1907,23.1254,23.145,189700.0
2012-12-10 09:40:00,35.42,35.46,35.38,35.39,57800.0,23.145,23.1711,23.1189,23.1254,57800.0
2012-12-10 09:45:00,35.38,35.45,35.38,35.45,25500.0,23.1189,23.1646,23.1189,23.1646,25500.0
2012-12-10 09:50:00,35.45,35.46,35.41,35.43,68300.0,23.1646,23.1711,23.1385,23.1515,68300.0
2012-12-10 09:55:00,35.43,35.48,35.43,35.45,83700.0,23.1515,23.1842,23.1515,23.1646,83700.0
2012-12-10 10:00:00,35.45,35.48,35.45,35.46,59200.0,23.1646,23.1842,23.1646,23.1711,59200.0
2012-12-10 10:05:00,35.45,35.45,35.41,35.43,32000.0,23.1646,23.1646,23.1385,23.1515,32000.0
2012-12-10 10:10:00,35.43,35.49,35.43,35.47,201800.0,23.1515,23.1907,23.1515,23.1777,201800.0
2012-12-10 10:15:00,35.45,35.46,35.43,35.46,54000.0,23.1646,23.1711,23.1515,23.1711,54000.0
2012-12-10 10:20:00,35.45,35.48,35.4,35.4,88100.0,23.1646,23.1842,23.1319,23.1319,88100.0
2012-12-10 10:25:00,35.4,35.43,35.39,35.41,70800.0,23.1319,23.1515,23.1254,23.1385,70800.0
2012-12-10 10:30:00,35.41,35.43,35.41,35.43,16000.0,23.1385,23.1515,23.1385,23.1515,16000.0
2012-12-10 10:35:00,35.43,35.44,35.43,35.43,16300.0,23.1515,23.1581,23.1515,23.1515,16300.0
2012-12-10 10:40:00,35.44,35.45,35.41,35.43,23600.0,23.1581,23.1646,23.1385,23.1515,23600.0
2012-12-10 10:45:00,35.42,35.42,35.38,35.38,28200.0,23.145,23.145,23.1189,23.1189,28200.0
2012-12-10 10:50:00,35.38,35.38,35.35,35.36,50400.0,23.1189,23.1189,23.0993,23.1058,50400.0
2012-12-10 10:55:00,35.36,35.44,35.36,35.41,113000.0,23.1058,23.1581,23.1058,23.1385,113000.0
2012-12-10 11:00:00,35.41,35.42,35.38,35.38,15200.0,23.1385,23.145,23.1189,23.1189,15200.0
2012-12-10 11:05:00,35.38,35.41,35.37,35.41,31600.0,23.1189,23.1385,23.1123,23.1385,31600.0
2012-12-10 11:10:00,35.42,35.45,35.41,35.45,68800.0,23.145,23.1646,23.1385,23.1646,68800.0
2012-12-10 11:15:00,35.44,35.46,35.43,35.45,50200.0,23.1581,23.1711,23.1515,23.1646,50200.0
2012-12-10 11:20:00,35.45,35.46,35.42,35.46,64500.0,23.1646,23.1711,23.145,23.1711,64500.0
2012-12-10 11:25:00,35.45,35.46,35.4,35.44,83600.0,23.1646,23.1711,23.1319,23.1581,83600.0
2012-12-10 11:30:00,35.45,35.48,35.44,35.45,15100.0,23.1646,23.1842,23.1581,23.1646,15100.0
2012-12-10 11:35:00,35.44,35.46,35.43,35.46,33500.0,23.1581,23.1711,23.1515,23.1711,33500.0
2012-12-10 11:40:00,35.46,35.48,35.46,35.46,12300.0,23.1711,23.1842,23.1711,23.1711,12300.0
2012-12-10 11:45:00,35.46,35.48,35.46,35.48,12600.0,23.1711,23.1842,23.1711,23.1842,12600.0
2012-12-10 11:50:00,35.48,35.48,35.45,35.47,25000.0,23.1842,23.1842,23.1646,23.1777,25000.0
2012-12-10 11:55:00,35.47,35.49,35.43,35.44,70900.0,23.1777,23.1907,23.1515,23.1581,70900.0
2012-12-10 12:00:00,35.43,35.45,35.42,35.45,38500.0,23.1515,23.1646,23.145,23.1646,38500.0
2012-12-10 12:05:00,35.45,35.48,35.45,35.47,22500.0,23.1646,23.1842,23.1646,23.1777,22500.0
2012-12-10 12:10:00,35.47,35.5,35.46,35.49,26200.0,23.1777,23.1973,23.1711,23.1907,26200.0
2012-12-10 12:15:00,35.5,35.51,35.49,35.51,28500.0,23.1973,23.2038,23.1907,23.2038,28500.0
2012-12-10 12:20:00,35.5,35.51,35.47,35.47,66300.0,23.1973,23.2038,23.1777,23.1777,66300.0
2012-12-10 12:25:00,35.47,35.48,35.44,35.46,17300.0,23.1777,23.1842,23.1581,23.1711,17300.0
2012-12-10 12:30:00,35.47,35.49,35.47,35.49,6300.0,23.1777,23.1907,23.1777,23.1907,6300.0
2012-12-10 12:35:00,35.49,35.5,35.48,35.49,3000.0,23.1907,23.1973,23.1842,23.1907,3000.0
2012-12-10 12:40:00,35.5,35.51,35.5,35.51,9700.0,23.1973,23.2038,23.1973,23.2038,9700.0
2012-12-10 12:45:00,35.5,35.5,35.49,35.5,9100.0,23.1973,23.1973,23.1907,23.1973,9100.0
2012-12-10 12:50:00,35.5,35.5,35.48,35.48,9200.0,23.1973,23.1973,23.1842,23.1842,9200.0
2012-12-10 12:55:00,35.48,35.5,35.48,35.48,5000.0,23.1842,23.1973,23.1842,23.1842,5000.0
2012-12-10 13:00:00,35.48,35.49,35.47,35.49,12100.0,23.1842,23.1907,23.1777,23.1907,12100.0
2012-12-10 13:05:00,35.49,35.49,35.48,35.48,7600.0,23.1907,23.1907,23.1842,23.1842,7600.0
2012-12-10 13:10:00,35.49,35.49,35.48,35.48,10100.0,23.1907,23.1907,23.1842,23.1842,10100.0
2012-12-10 13:15:00,35.48,35.49,35.46,35.46,11000.0,23.1842,23.1907,23.1711,23.1711,11000.0
2012-12-10 13:20:00,35.46,35.48,35.46,35.48,158400.0,23.1711,23.1842,23.1711,23.1842,158400.0
2012-12-10 13:25:00,35.47,35.48,35.47,35.48,11000.0,23.1777,23.1842,23.1777,23.1842,11000.0
2012-12-10 13:30:00,35.47,35.48,35.47,35.47,1500.0,23.1777,23.1842,23.1777,23.1777,1500.0
2012-12-10 13:35:00,35.47,35.48,35.47,35.47,7900.0,23.1777,23.1842,23.1777,23.1777,7900.0
2012-12-10 13:40:00,35.47,35.48,35.47,35.48,5700.0,23.1777,23.1842,23.1777,23.1842,5700.0
2012-12-10 13:45:00,35.47,35.48,35.45,35.45,11700.0,23.1777,23.1842,23.1646,23.1646,11700.0
2012-12-10 13:50:00,35.45,35.46,35.45,35.46,3600.0,23.1646,23.1711,23.1646,23.1711,3600.0
2012-12-10 13:55:00,35.45,35.46,35.45,35.45,2600.0,23.1646,23.1711,23.1646,23.1646,2600.0
2012-12-10 14:00:00,35.45,35.47,35.45,35.47,18600.0,23.1646,23.1777,23.1646,23.1777,18600.0
2012-12-10 14:05:00,35.46,35.47,35.43,35.44,83600.0,23.1711,23.1777,23.1515,23.1581,83600.0
2012-12-10 14:10:00,35.44,35.44,35.43,35.43,11700.0,23.1581,23.1581,23.1515,23.1515,11700.0
2012-12-10 14:15:00,35.44,35.46,35.44,35.45,81100.0,23.1581,23.1711,23.1581,23.1646,81100.0
2012-12-10 14:20:00,35.44,35.45,35.44,35.44,45600.0,23.1581,23.1646,23.1581,23.1581,45600.0
2012-12-10 14:25:00,35.44,35.45,35.43,35.44,112800.0,23.1581,23.1646,23.1515,23.1581,112800.0
2012-12-10 14:30:00,35.44,35.44,35.42,35.43,89500.0,23.1581,23.1581,23.145,23.1515,89500.0
2012-12-10 14:35:00,35.42,35.43,35.42,35.43,59100.0,23.145,23.1515,23.145,23.1515,59100.0
2012-12-10 14:40:00,35.43,35.43,35.42,35.43,130600.0,23.1515,23.1515,23.145,23.1515,130600.0
2012-12-10 14:45:00,35.43,35.43,35.4,35.4,96900.0,23.1515,23.1515,23.1319,23.1319,96900.0
2012-12-10 14:50:00,35.4,35.45,35.4,35.42,108300.0,23.1319,23.1646,23.1319,23.145,108300.0
2012-12-10 14:55:00,35.42,35.46,35.42,35.46,48500.0,23.145,23.1711,23.145,23.1711,48500.0
2012-12-10 15:00:00,35.45,35.46,35.44,35.45,45500.0,23.1646,23.1711,23.1581,23.1646,45500.0
2012-12-10 15:05:00,35.45,35.46,35.44,35.45,30600.0,23.1646,23.1711,23.1581,23.1646,30600.0
2012-12-10 15:10:00,35.45,35.48,35.45,35.48,45100.0,23.1646,23.1842,23.1646,23.1842,45100.0
2012-12-10 15:15:00,35.48,35.48,35.46,35.47,68800.0,23.1842,23.1842,23.1711,23.1777,68800.0
2012-12-10 15:20:00,35.47,35.48,35.45,35.46,42300.0,23.1777,23.1842,23.1646,23.1711,42300.0
2012-12-10 15:25:00,35.45,35.47,35.44,35.46,55200.0,23.1646,23.1777,23.1581,23.1711,55200.0
2012-12-10 15:30:00,35.47,35.49,35.46,35.48,69500.0,23.1777,23.1907,23.1711,23.1842,69500.0
2012-12-10 15:35:00,35.47,35.49,35.47,35.49,37100.0,23.1777,23.1907,23.1777,23.1907,37100.0
2012-12-10 15:40:00,35.49,35.5,35.47,35.5,68300.0,23.1907,23.1973,23.1777,23.1973,68300.0
2012-12-10 15:45:00,35.5,35.51,35.48,35.48,95600.0,23.1973,23.2038,23.1842,23.1842,95600.0
2012-12-10 15:50:00,35.49,35.49,35.47,35.48,96500.0,23.1907,23.1907,23.1777,23.1842,96500.0
2012-12-10 15:55:00,35.47,35.48,35.46,35.48,226800.0,23.1777,23.1842,23.1711,23.1842,226800.0
2012-12-11 09:30:00,35.48,35.57,35.47,35.54,30200.0,23.1842,23.243,23.1777,23.2234,30200.0
2012-12-11 09:35:00,35.53,35.55,35.47,35.47,52500.0,23.2169,23.2299,23.1777,23.1777,52500.0
2012-12-11 09:40:00,35.47,35.58,35.46,35.51,50300.0,23.1777,23.2496,23.1711,23.2038,50300.0
2012-12-11 09:45:00,35.51,35.54,35.49,35.54,52400.0,23.2038,23.2234,23.1907,23.2234,52400.0
2012-12-11 09:50:00,35.54,35.57,35.53,35.56,37400.0,23.2234,23.243,23.2169,23.2365,37400.0
2012-12-11 09:55:00,35.56,35.59,35.55,35.59,60300.0,23.2365,23.2561,23.2299,23.2561,60300.0
2012-12-11 10:00:00,35.59,35.63,35.59,35.63,100500.0,23.2561,23.2822,23.2561,23.2822,100500.0
2012-12-11 10:05:00,35.64,35.67,35.63,35.66,58400.0,23.2888,23.3084,23.2822,23.3018,58400.0
2012-12-11 10:10:00,35.66,35.67,35.65,35.66,122400.0,23.3018,23.3084,23.2953,23.3018,122400.0
2012-12-11 10:15:00,35.66,35.68,35.63,35.64,72100.0,23.3018,23.3149,23.2822,23.2888,72100.0
2012-12-11 10:20:00,35.64,35.64,35.62,35.64,91100.0,23.2888,23.2888,23.2757,23.2888,91100.0
2012-12-11 10:25:00,35.64,35.64,35.61,35.61,52100.0,23.2888,23.2888,23.2692,23.2692,52100.0
2012-12-11 10:30:00,35.62,35.63,35.6,35.61,46500.0,23.2757,23.2822,23.2626,23.2692,46500.0
2012-12-11 10:35:00,35.6,35.62,35.58,35.61,268100.0,23.2626,23.2757,23.2496,23.2692,268100.0
2012-12-11 10:40:00,35.61,35.63,35.59,35.61,170400.0,23.2692,23.2822,23.2561,23.2692,170400.0
2012-12-11 10:45:00,35.6,35.62,35.56,35.56,143300.0,23.2626,23.2757,23.2365,23.2365,143300.0
2012-12-11 10:50:00,35.57,35.59,35.54,35.54,103300.0,23.243,23.2561,23.2234,23.2234,103300.0
2012-12-11 10:55:00,35.55,35.57,35.54,35.55,59800.0,23.2299,23.243,23.2234,23.2299,59800.0
2012-12-11 11:00:00,35.55,35.57,35.54,35.56,32600.0,23.2299,23.243,23.2234,23.2365,32600.0
2012-12-11 11:05:00,35.57,35.57,35.55,35.56,26500.0,23.243,23.243,23.2299,23.2365,26500.0
2012-12-11 11:10:00,35.57,35.57,35.54,35.55,42900.0,23.243,23.243,23.2234,23.2299,42900.0
2012-12-11 11:15:00,35.55,35.57,35.53,35.54,41100.0,23.2299,23.243,23.2169,23.2234,41100.0
2012-12-11 11:20:00,35.54,35.65,35.54,35.6,196200.0,23.2234,23.2953,23.2234,23.2626,196200.0
2012-12-11 11:25:00,35.61,35.62,35.6,35.61,70700.0,23.2692,23.2757,23.2626,23.2692,70700.0
2012-12-11 11:30:00,35.62,35.62,35.58,35.61,27100.0,23.2757,23.2757,23.2496,23.2692,27100.0
2012-12-11 11:35:00,35.61,35.61,35.59,35.59,40400.0,23.2692,23.2692,23.2561,23.2561,40400.0
2012-12-11 11:40:00,35.59,35.6,35.56,35.6,52200.0,23.2561,23.2626,23.2365,23.2626,52200.0
2012-12-11 11:45:00,35.6,35.61,35.58,35.6,62300.0,23.2626,23.2692,23.2496,23.2626,62300.0
2012-12-11 11:50:00,35.59,35.6,35.57,35.58,42600.0,23.2561,23.2626,23.243,23.2496,42600.0
2012-12-11 11:55:00,35.57,35.6,35.57,35.59,39700.0,23.243,23.2626,23.243,23.2561,39700.0
2012-12-11 12:00:00,35.59,35.61,35.56,35.58,82100.0,23.2561,23.2692,23.2365,23.2496,82100.0
2012-12-11 12:05:00,35.58,35.59,35.57,35.57,82900.0,23.2496,23.2561,23.243,23.243,82900.0
2012-12-11 12:10:00,35.57,35.6,35.57,35.6,15400.0,23.243,23.2626,23.243,23.2626,15400.0
2012-12-11 12:15:00,35.59,35.61,35.59,35.6,32800.0,23.2561,23.2692,23.2561,23.2626,32800.0
2012-12-11 12:20:00,35.6,35.64,35.59,35.61,103000.0,23.2626,23.2888,23.2561,23.2692,103000.0
2012-12-11 12:25:00,35.62,35.63,35.61,35.61,21700.0,23.2757,23.2822,23.2692,23.2692,21700.0
2012-12-11 12:30:00,35.61,35.62,35.61,35.61,39200.0,23.2692,23.2757,23.2692,23.2692,39200.0
2012-12-11 12:35:00,35.62,35.63,35.6,35.61,22500.0,23.2757,23.2822,23.2626,23.2692,22500.0
2012-12-11 12:40:00,35.61,35.62,35.6,35.62,257500.0,23.2692,23.2757,23.2626,23.2757,257500.0
2012-12-11 12:45:00,35.61,35.65,35.61,35.64,103400.0,23.2692,23.2953,23.2692,23.2888,103400.0
2012-12-11 12:50:00,35.64,35.66,35.64,35.64,79100.0,23.2888,23.3018,23.2888,23.2888,79100.0
2012-12-11 12:55:00,35.64,35.67,35.63,35.67,85800.0,23.2888,23.3084,23.2822,23.3084,85800.0
2012-12-11 13:00:00,35.67,35.69,35.67,35.68,35900.0,23.3084,23.3214,23.3084,23.3149,35900.0
2012-12-11 13:05:00,35.68,35.7,35.66,35.66,31400.0,23.3149,23.328,23.3018,23.3018,31400.0
2012-12-11 13:10:00,35.65,35.66,35.65,35.65,13100.0,23.2953,23.3018,23.2953,23.2953,13100.0
2012-12-11 13:15:00,35.65,35.67,35.65,35.66,6800.0,23.2953,23.3084,23.2953,23.3018,6800.0
2012-12-11 13:20:00,35.66,35.67,35.63,35.63,33500.0,23.3018,23.3084,23.2822,23.2822,33500.0
2012-12-11 13:25:00,35.64,35.64,35.62,35.63,27400.0,23.2888,23.2888,23.2757,23.2822,27400.0
2012-12-11 13:30:00,35.63,35.64,35.61,35.61,29700.0,23.2822,23.2888,23.2692,23.2692,29700.0
2012-12-11 13:35:00,35.61,35.62,35.6,35.6,32000.0,23.2692,23.2757,23.2626,23.2626,32000.0
2012-12-11 13:40:00,35.61,35.61,35.59,35.6,16000.0,23.2692,23.2692,23.2561,23.2626,16000.0
2012-12-11 13:45:00,35.6,35.62,35.59,35.62,34200.0,23.2626,23.2757,23.2561,23.2757,34200.0
2012-12-11 13:50:00,35.61,35.61,35.59,35.61,52800.0,23.2692,23.2692,23.2561,23.2692,52800.0
2012-12-11 13:55:00,35.6,35.61,35.58,35.58,50400.0,23.2626,23.2692,23.2496,23.2496,50400.0
2012-12-11 14:00:00,35.58,35.6,35.58,35.6,8500.0,23.2496,23.2626,23.2496,23.2626,8500.0
2012-12-11 14:05:00,35.6,35.6,35.57,35.58,72200.0,23.2626,23.2626,23.243,23.2496,72200.0
2012-12-11 14:10:00,35.58,35.58,35.54,35.54,29000.0,23.2496,23.2496,23.2234,23.2234,29000.0
2012-12-11 14:15:00,35.54,35.55,35.52,35.53,49300.0,23.2234,23.2299,23.2103,23.2169,49300.0
2012-12-11 14:20:00,35.52,35.55,35.51,35.55,300200.0,23.2103,23.2299,23.2038,23.2299,300200.0
2012-12-11 14:25:00,35.55,35.55,35.51,35.51,76500.0,23.2299,23.2299,23.2038,23.2038,76500.0
2012-12-11 14:30:00,35.51,35.54,35.51,35.53,71800.0,23.2038,23.2234,23.2038,23.2169,71800.0
2012-12-11 14:35:00,35.54,35.54,35.52,35.53,30600.0,23.2234,23.2234,23.2103,23.2169,30600.0
2012-12-11 14:40:00,35.53,35.54,35.52,35.52,25400.0,23.2169,23.2234,23.2103,23.2103,25400.0
2012-12-11 14:45:00,35.52,35.52,35.49,35.51,119200.0,23.2103,23.2103,23.1907,23.2038,119200.0
2012-12-11 14:50:00,35.51,35.53,35.51,35.52,39700.0,23.2038,23.2169,23.2038,23.2103,39700.0
2012-12-11 14:55:00,35.51,35.51,35.49,35.5,56300.0,23.2038,23.2038,23.1907,23.1973,56300.0
2012-12-11 15:00:00,35.5,35.5,35.47,35.47,38200.0,23.1973,23.1973,23.1777,23.1777,38200.0
2012-12-11 15:05:00,35.48,35.48,35.44,35.48,160100.0,23.1842,23.1842,23.1581,23.1842,160100.0
2012-12-11 15:10:00,35.48,35.48,35.46,35.47,78200.0,23.1842,23.1842,23.1711,23.1777,78200.0
2012-12-11 15:15:00,35.47,35.47,35.43,35.45,205200.0,23.1777,23.1777,23.1515,23.1646,205200.0
2012-12-11 15:20:00,35.45,35.47,35.45,35.46,48300.0,23.1646,23.1777,23.1646,23.1711,48300.0
2012-12-11 15:25:00,35.45,35.49,35.45,35.49,63500.0,23.1646,23.1907,23.1646,23.1907,63500.0
2012-12-11 15:30:00,35.49,35.5,35.47,35.5,44400.0,23.1907,23.1973,23.1777,23.1973,44400.0
2012-12-11 15:35:00,35.49,35.51,35.48,35.51,117100.0,23.1907,23.2038,23.1842,23.2038,117100.0
2012-12-11 15:40:00,35.5,35.51,35.49,35.51,100200.0,23.1973,23.2038,23.1907,23.2038,100200.0
2012-12-11 15:45:00,35.5,35.51,35.48,35.51,139000.0,23.1973,23.2038,23.1842,23.2038,139000.0
2012-12-11 15:50:00,35.51,35.52,35.5,35.52,115900.0,23.2038,23.2103,23.1973,23.2103,115900.0
2012-12-11 15:55:00,35.52,35.55,35.49,35.55,735900.0,23.2103,23.2299,23.1907,23.2299,735900.0
2012-12-12 09:30:00,35.55,35.67,35.5,35.62,92800.0,23.2299,23.3084,23.1973,23.2757,92800.0
2012-12-12 09:35:00,35.62,35.62,35.53,35.56,78400.0,23.2757,23.2757,23.2169,23.2365,78400.0
2012-12-12 09:40:00,35.56,35.61,35.52,35.61,135300.0,23.2365,23.2692,23.2103,23.2692,135300.0
2012-12-12 09:45:00,35.6,35.62,35.59,35.62,115100.0,23.2626,23.2757,23.2561,23.2757,115100.0
2012-12-12 09:50:00,35.61,35.65,35.61,35.64,71000.0,23.2692,23.2953,23.2692,23.2888,71000.0
2012-12-12 09:55:00,35.64,35.66,35.62,35.63,109100.0,23.2888,23.3018,23.2757,23.2822,109100.0
2012-12-12 10:00:00,35.63,35.63,35.57,35.6,383300.0,23.2822,23.2822,23.243,23.2626,383300.0
2012-12-12 10:05:00,35.59,35.62,35.58,35.62,61500.0,23.2561,23.2757,23.2496,23.2757,61500.0
2012-12-12 10:10:00,35.62,35.63,35.59,35.61,248900.0,23.2757,23.2822,23.2561,23.2692,248900.0
2012-12-12 10:15:00,35.61,35.65,35.59,35.64,320300.0,23.2692,23.2953,23.2561,23.2888,320300.0
2012-12-12 10:20:00,35.64,35.65,35.63,35.64,96400.0,23.2888,23.2953,23.2822,23.2888,96400.0
2012-12-12 10:25:00,35.64,35.64,35.6,35.63,393500.0,23.2888,23.2888,23.2626,23.2822,393500.0
2012-12-12 10:30:00,35.63,35.63,35.61,35.62,193600.0,23.2822,23.2822,23.2692,23.2757,193600.0
2012-12-12 10:35:00,35.62,35.63,35.61,35.62,50400.0,23.2757,23.2822,23.2692,23.2757,50400.0
2012-12-12 10:40:00,35.61,35.63,35.61,35.63,144100.0,23.2692,23.2822,23.2692,23.2822,144100.0
2012-12-12 10:45:00,35.63,35.63,35.59,35.6,157900.0,23.2822,23.2822,23.2561,23.2626,157900.0
2012-12-12 10:50:00,35.6,35.62,35.6,35.61,40600.0,23.2626,23.2757,23.2626,23.2692,40600.0
2012-12-12 10:55:00,35.61,35.63,35.59,35.63,200700.0,23.2692,23.2822,23.2561,23.2822,200700.0
2012-12-12 11:00:00,35.63,35.64,35.61,35.62,107800.0,23.2822,23.2888,23.2692,23.2757,107800.0
2012-12-12 11:05:00,35.63,35.65,35.61,35.64,293000.0,23.2822,23.2953,23.2692,23.2888,293000.0
2012-12-12 11:10:00,35.64,35.64,35.61,35.64,63800.0,23.2888,23.2888,23.2692,23.2888,63800.0
2012-12-12 11:15:00,35.64,35.65,35.62,35.65,65300.0,23.2888,23.2953,23.2757,23.2953,65300.0
2012-12-12 11:20:00,35.65,35.65,35.64,35.64,21800.0,23.2953,23.2953,23.2888,23.2888,21800.0
2012-12-12 11:25:00,35.64,35.67,35.64,35.65,75900.0,23.2888,23.3084,23.2888,23.2953,75900.0
2012-12-12 11:30:00,35.65,35.66,35.64,35.65,23100.0,23.2953,23.3018,23.2888,23.2953,23100.0
2012-12-12 11:35:00,35.64,35.65,35.63,35.65,78500.0,23.2888,23.2953,23.2822,23.2953,78500.0
2012-12-12 11:40:00,35.64,35.65,35.64,35.64,31600.0,23.2888,23.2953,23.2888,23.2888,31600.0
2012-12-12 11:45:00,35.64,35.65,35.63,35.65,36400.0,23.2888,23.2953,23.2822,23.2953,36400.0
2012-12-12 11:50:00,35.65,35.65,35.63,35.64,26800.0,23.2953,23.2953,23.2822,23.2888,26800.0
2012-12-12 11:55:00,35.64,35.65,35.63,35.65,54900.0,23.2888,23.2953,23.2822,23.2953,54900.0
2012-12-12 12:00:00,35.64,35.67,35.64,35.66,54900.0,23.2888,23.3084,23.2888,23.3018,54900.0
2012-12-12 12:05:00,35.65,35.68,35.64,35.65,65000.0,23.2953,23.3149,23.2888,23.2953,65000.0
2012-12-12 12:10:00,35.65,35.65,35.64,35.65,54100.0,23.2953,23.2953,23.2888,23.2953,54100.0
2012-12-12 12:15:00,35.65,35.65,35.62,35.65,101400.0,23.2953,23.2953,23.2757,23.2953,101400.0
2012-12-12 12:20:00,35.65,35.66,35.64,35.64,87200.0,23.2953,23.3018,23.2888,23.2888,87200.0
2012-12-12 12:25:00,35.64,35.65,35.57,35.59,443600.0,23.2888,23.2953,23.243,23.2561,443600.0
2012-12-12 12:30:00,35.6,35.67,35.54,35.6,296400.0,23.2626,23.3084,23.2234,23.2626,296400.0
2012-12-12 12:35:00,35.61,35.68,35.59,35.68,83600.0,23.2692,23.3149,23.2561,23.3149,83600.0
2012-12-12 12:40:00,35.68,35.68,35.65,35.66,195800.0,23.3149,23.3149,23.2953,23.3018,195800.0
2012-12-12 12:45:00,35.66,35.71,35.66,35.71,268200.0,23.3018,23.3345,23.3018,23.3345,268200.0
2012-12-12 12:50:00,35.7,35.75,35.7,35.75,338900.0,23.328,23.3606,23.328,23.3606,338900.0
2012-12-12 12:55:00,35.75,35.76,35.73,35.74,93100.0,23.3606,23.3672,23.3476,23.3541,93100.0
2012-12-12 13:00:00,35.74,35.78,35.74,35.78,97900.0,23.3541,23.3802,23.3541,23.3802,97900.0
2012-12-12 13:05:00,35.78,35.78,35.74,35.74,84200.0,23.3802,23.3802,23.3541,23.3541,84200.0
2012-12-12 13:10:00,35.74,35.75,35.71,35.75,201900.0,23.3541,23.3606,23.3345,23.3606,201900.0
2012-12-12 13:15:00,35.76,35.76,35.73,35.74,194900.0,23.3672,23.3672,23.3476,23.3541,194900.0
2012-12-12 13:20:00,35.74,35.76,35.73,35.75,139200.0,23.3541,23.3672,23.3476,23.3606,139200.0
2012-12-12 13:25:00,35.76,35.77,35.73,35.75,81100.0,23.3672,23.3737,23.3476,23.3606,81100.0
2012-12-12 13:30:00,35.75,35.76,35.72,35.73,74900.0,23.3606,23.3672,23.341,23.3476,74900.0
2012-12-12 13:35:00,35.72,35.74,35.72,35.72,132500.0,23.341,23.3541,23.341,23.341,132500.0
2012-12-12 13:40:00,35.73,35.74,35.7,35.7,43000.0,23.3476,23.3541,23.328,23.328,43000.0
2012-12-12 13:45:00,35.7,35.72,35.7,35.72,46300.0,23.328,23.341,23.328,23.341,46300.0
2012-12-12 13:50:00,35.72,35.72,35.7,35.71,38800.0,23.341,23.341,23.328,23.3345,38800.0
2012-12-12 13:55:00,35.71,35.73,35.7,35.73,39400.0,23.3345,23.3476,23.328,23.3476,39400.0
2012-12-12 14:00:00,35.72,35.73,35.7,35.73,51800.0,23.341,23.3476,23.328,23.3476,51800.0
2012-12-12 14:05:00,35.72,35.74,35.71,35.72,78800.0,23.341,23.3541,23.3345,23.341,78800.0
2012-12-12 14:10:00,35.72,35.73,35.71,35.72,34200.0,23.341,23.3476,23.3345,23.341,34200.0
2012-12-12 14:15:00,35.73,35.73,35.68,35.68,182600.0,23.3476,23.3476,23.3149,23.3149,182600.0
2012-12-12 14:20:00,35.68,35.7,35.66,35.67,69700.0,23.3149,23.328,23.3018,23.3084,69700.0
2012-12-12 14:25:00,35.67,35.68,35.64,35.66,95100.0,23.3084,23.3149,23.2888,23.3018,95100.0
2012-12-12 14:30:00,35.66,35.67,35.62,35.64,74400.0,23.3018,23.3084,23.2757,23.2888,74400.0
2012-12-12 14:35:00,35.64,35.64,35.62,35.64,48000.0,23.2888,23.2888,23.2757,23.2888,48000.0
2012-12-12 14:40:00,35.63,35.63,35.61,35.63,66200.0,23.2822,23.2822,23.2692,23.2822,66200.0
2012-12-12 14:45:00,35.64,35.66,35.63,35.64,117600.0,23.2888,23.3018,23.2822,23.2888,117600.0
2012-12-12 14:50:00,35.64,35.64,35.62,35.62,62100.0,23.2888,23.2888,23.2757,23.2757,62100.0
2012-12-12 14:55:00,35.62,35.65,35.62,35.62,127400.0,23.2757,23.2953,23.2757,23.2757,127400.0
2012-12-12 15:00:00,35.62,35.63,35.56,35.56,230700.0,23.2757,23.2822,23.2365,23.2365,230700.0
2012-12-12 15:05:00,35.56,35.61,35.55,35.58,155100.0,23.2365,23.2692,23.2299,23.2496,155100.0
2012-12-12 15:10:00,35.58,35.6,35.54,35.54,96500.0,23.2496,23.2626,23.2234,23.2234,96500.0
2012-12-12 15:15:00,35.53,35.57,35.52,35.57,60100.0,23.2169,23.243,23.2103,23.243,60100.0
2012-12-12 15:20:00,35.57,35.58,35.55,35.58,77700.0,23.243,23.2496,23.2299,23.2496,77700.0
2012-12-12 15:25:00,35.57,35.59,35.52,35.57,127200.0,23.243,23.2561,23.2103,23.243,127200.0
2012-12-12 15:30:00,35.55,35.57,35.54,35.55,75800.0,23.2299,23.243,23.2234,23.2299,75800.0
2012-12-12 15:35:00,35.55,35.55,35.51,35.51,84700.0,23.2299,23.2299,23.2038,23.2038,84700.0
2012-12-12 15:40:00,35.51,35.54,35.51,35.53,159300.0,23.2038,23.2234,23.2038,23.2169,159300.0
2012-12-12 15:45:00,35.52,35.53,35.48,35.53,327600.0,23.2103,23.2169,23.1842,23.2169,327600.0
2012-12-12 15:50:00,35.53,35.53,35.49,35.51,169800.0,23.2169,23.2169,23.1907,23.2038,169800.0
2012-12-12 15:55:00,35.51,35.51,35.46,35.5,399200.0,23.2038,23.2038,23.1711,23.1973,399200.0
2012-12-13 09:30:00,35.44,35.48,35.44,35.47,42400.0,23.1581,23.1842,23.1581,23.1777,42400.0
2012-12-13 09:35:00,35.49,35.49,35.37,35.37,322400.0,23.1907,23.1907,23.1123,23.1123,322400.0
2012-12-13 09:40:00,35.38,35.42,35.38,35.4,52500.0,23.1189,23.145,23.1189,23.1319,52500.0
2012-12-13 09:45:00,35.4,35.41,35.38,35.41,39400.0,23.1319,23.1385,23.1189,23.1385,39400.0
2012-12-13 09:50:00,35.41,35.43,35.39,35.4,33800.0,23.1385,23.1515,23.1254,23.1319,33800.0
2012-12-13 09:55:00,35.4,35.41,35.38,35.4,63200.0,23.1319,23.1385,23.1189,23.1319,63200.0
2012-12-13 10:00:00,35.4,35.43,35.39,35.42,86000.0,23.1319,23.1515,23.1254,23.145,86000.0
2012-12-13 10:05:00,35.42,35.43,35.39,35.4,108500.0,23.145,23.1515,23.1254,23.1319,108500.0
2012-12-13 10:10:00,35.4,35.44,35.4,35.43,102500.0,23.1319,23.1581,23.1319,23.1515,102500.0
2012-12-13 10:15:00,35.43,35.45,35.43,35.43,100000.0,23.1515,23.1646,23.1515,23.1515,100000.0
2012-12-13 10:20:00,35.42,35.43,35.37,35.37,95200.0,23.145,23.1515,23.1123,23.1123,95200.0
2012-12-13 10:25:00,35.37,35.4,35.37,35.4,74400.0,23.1123,23.1319,23.1123,23.1319,74400.0
2012-12-13 10:30:00,35.39,35.44,35.39,35.41,180300.0,23.1254,23.1581,23.1254,23.1385,180300.0
2012-12-13 10:35:00,35.41,35.43,35.41,35.41,130400.0,23.1385,23.1515,23.1385,23.1385,130400.0
2012-12-13 10:40:00,35.42,35.42,35.38,35.38,116400.0,23.145,23.145,23.1189,23.1189,116400.0
2012-12-13 10:45:00,35.38,35.43,35.38,35.42,66200.0,23.1189,23.1515,23.1189,23.145,66200.0
2012-12-13 10:50:00,35.42,35.45,35.41,35.45,371500.0,23.145,23.1646,23.1385,23.1646,371500.0
2012-12-13 10:55:00,35.45,35.45,35.4,35.4,99200.0,23.1646,23.1646,23.1319,23.1319,99200.0
2012-12-13 11:00:00,35.4,35.4,35.34,35.34,147100.0,23.1319,23.1319,23.0927,23.0927,147100.0
2012-12-13 11:05:00,35.34,35.35,35.3,35.3,132400.0,23.0927,23.0993,23.0666,23.0666,132400.0
2012-12-13 11:10:00,35.3,35.31,35.27,35.27,56400.0,23.0666,23.0731,23.047,23.047,56400.0
2012-12-13 11:15:00,35.27,35.34,35.27,35.33,176500.0,23.047,23.0927,23.047,23.0862,176500.0
2012-12-13 11:20:00,35.32,35.34,35.32,35.33,104300.0,23.0797,23.0927,23.0797,23.0862,104300.0
2012-12-13 11:25:00,35.33,35.36,35.31,35.36,84300.0,23.0862,23.1058,23.0731,23.1058,84300.0
2012-12-13 11:30:00,35.36,35.37,35.34,35.37,59100.0,23.1058,23.1123,23.0927,23.1123,59100.0
2012-12-13 11:35:00,35.37,35.42,35.37,35.4,216200.0,23.1123,23.145,23.1123,23.1319,216200.0
2012-12-13 11:40:00,35.39,35.39,35.36,35.39,60000.0,23.1254,23.1254,23.1058,23.1254,60000.0
2012-12-13 11:45:00,35.39,35.4,35.37,35.37,34300.0,23.1254,23.1319,23.1123,23.1123,34300.0
2012-12-13 11:50:00,35.37,35.4,35.36,35.39,33200.0,23.1123,23.1319,23.1058,23.1254,33200.0
2012-12-13 11:55:00,35.4,35.41,35.38,35.41,50400.0,23.1319,23.1385,23.1189,23.1385,50400.0
2012-12-13 12:00:00,35.4,35.42,35.4,35.42,11300.0,23.1319,23.145,23.1319,23.145,11300.0
2012-12-13 12:05:00,35.42,35.42,35.39,35.4,64300.0,23.145,23.145,23.1254,23.1319,64300.0
2012-12-13 12:10:00,35.4,35.41,35.37,35.38,52200.0,23.1319,23.1385,23.1123,23.1189,52200.0
2012-12-13 12:15:00,35.39,35.39,35.36,35.36,16600.0,23.1254,23.1254,23.1058,23.1058,16600.0
2012-12-13 12:20:00,35.37,35.4,35.37,35.39,38200.0,23.1123,23.1319,23.1123,23.1254,38200.0
2012-12-13 12:25:00,35.4,35.4,35.37,35.37,27800.0,23.1319,23.1319,23.1123,23.1123,27800.0
2012-12-13 12:30:00,35.37,35.41,35.37,35.4,167100.0,23.1123,23.1385,23.1123,23.1319,167100.0
2012-12-13 12:35:00,35.39,35.39,35.37,35.38,33600.0,23.1254,23.1254,23.1123,23.1189,33600.0
2012-12-13 12:40:00,35.38,35.38,35.32,35.33,127100.0,23.1189,23.1189,23.0797,23.0862,127100.0
2012-12-13 12:45:00,35.34,35.35,35.31,35.35,82900.0,23.0927,23.0993,23.0731,23.0993,82900.0
2012-12-13 12:50:00,35.35,35.37,35.34,35.35,156400.0,23.0993,23.1123,23.0927,23.0993,156400.0
2012-12-13 12:55:00,35.34,35.35,35.33,35.34,192000.0,23.0927,23.0993,23.0862,23.0927,192000.0
2012-12-13 13:00:00,35.34,35.36,35.32,35.33,59200.0,23.0927,23.1058,23.0797,23.0862,59200.0
2012-12-13 13:05:00,35.33,35.34,35.28,35.28,240700.0,23.0862,23.0927,23.0535,23.0535,240700.0
2012-12-13 13:10:00,35.27,35.29,35.25,35.27,210900.0,23.047,23.0601,23.0339,23.047,210900.0
2012-12-13 13:15:00,35.27,35.31,35.27,35.31,53100.0,23.047,23.0731,23.047,23.0731,53100.0
2012-12-13 13:20:00,35.31,35.33,35.3,35.32,56100.0,23.0731,23.0862,23.0666,23.0797,56100.0
2012-12-13 13:25:00,35.32,35.34,35.32,35.34,15600.0,23.0797,23.0927,23.0797,23.0927,15600.0
2012-12-13 13:30:00,35.34,35.35,35.32,35.34,13900.0,23.0927,23.0993,23.0797,23.0927,13900.0
2012-12-13 13:35:00,35.33,35.34,35.32,35.32,21100.0,23.0862,23.0927,23.0797,23.0797,21100.0
2012-12-13 13:40:00,35.32,35.35,35.29,35.3,423100.0,23.0797,23.0993,23.0601,23.0666,423100.0
2012-12-13 13:45:00,35.3,35.3,35.25,35.25,28100.0,23.0666,23.0666,23.0339,23.0339,28100.0
2012-12-13 13:50:00,35.25,35.27,35.24,35.27,88700.0,23.0339,23.047,23.0274,23.047,88700.0
2012-12-13 13:55:00,35.27,35.28,35.26,35.28,20100.0,23.047,23.0535,23.0404,23.0535,20100.0
2012-12-13 14:00:00,35.27,35.3,35.27,35.27,28200.0,23.047,23.0666,23.047,23.047,28200.0
2012-12-13 14:05:00,35.26,35.26,35.22,35.23,46000.0,23.0404,23.0404,23.0143,23.0208,46000.0
2012-12-13 14:10:00,35.23,35.26,35.23,35.26,109600.0,23.0208,23.0404,23.0208,23.0404,109600.0
2012-12-13 14:15:00,35.26,35.28,35.25,35.28,47700.0,23.0404,23.0535,23.0339,23.0535,47700.0
2012-12-13 14:20:00,35.27,35.31,35.27,35.31,25500.0,23.047,23.0731,23.047,23.0731,25500.0
2012-12-13 14:25:00,35.31,35.34,35.3,35.33,54000.0,23.0731,23.0927,23.0666,23.0862,54000.0
2012-12-13 14:30:00,35.34,35.34,35.3,35.3,40100.0,23.0927,23.0927,23.0666,23.0666,40100.0
2012-12-13 14:35:00,35.31,35.32,35.28,35.29,30300.0,23.0731,23.0797,23.0535,23.0601,30300.0
2012-12-13 14:40:00,35.28,35.28,35.26,35.27,61200.0,23.0535,23.0535,23.0404,23.047,61200.0
2012-12-13 14:45:00,35.27,35.3,35.26,35.3,43800.0,23.047,23.0666,23.0404,23.0666,43800.0
2012-12-13 14:50:00,35.3,35.3,35.28,35.28,78000.0,23.0666,23.0666,23.0535,23.0535,78000.0
2012-12-13 14:55:00,35.29,35.29,35.27,35.28,50300.0,23.0601,23.0601,23.047,23.0535,50300.0
2012-12-13 15:00:00,35.27,35.29,35.25,35.27,55600.0,23.047,23.0601,23.0339,23.047,55600.0
2012-12-13 15:05:00,35.26,35.27,35.24,35.25,54600.0,23.0404,23.047,23.0274,23.0339,54600.0
2012-12-13 15:10:00,35.26,35.26,35.23,35.23,112100.0,23.0404,23.0404,23.0208,23.0208,112100.0
2012-12-13 15:15:00,35.23,35.26,35.23,35.25,156700.0,23.0208,23.0404,23.0208,23.0339,156700.0
2012-12-13 15:20:00,35.25,35.27,35.24,35.26,83600.0,23.0339,23.047,23.0274,23.0404,83600.0
2012-12-13 15:25:00,35.26,35.27,35.25,35.27,93200.0,23.0404,23.047,23.0339,23.047,93200.0
2012-12-13 15:30:00,35.27,35.29,35.27,35.28,109800.0,23.047,23.0601,23.047,23.0535,109800.0
2012-12-13 15:35:00,35.27,35.34,35.27,35.33,396800.0,23.047,23.0927,23.047,23.0862,396800.0
2012-12-13 15:40:00,35.33,35.38,35.33,35.36,89900.0,23.0862,23.1189,23.0862,23.1058,89900.0
2012-12-13 15:45:00,35.35,35.36,35.33,35.36,155500.0,23.0993,23.1058,23.0862,23.1058,155500.0
2012-12-13 15:50:00,35.36,35.39,35.35,35.38,137400.0,23.1058,23.1254,23.0993,23.1189,137400.0
2012-12-13 15:55:00,35.39,35.39,35.34,35.35,478300.0,23.1254,23.1254,23.0927,23.0993,478300.0
2012-12-14 09:30:00,35.37,35.37,35.3,35.31,51500.0,23.1123,23.1123,23.0666,23.0731,51500.0
2012-12-14 09:35:00,35.3,35.35,35.3,35.34,52000.0,23.0666,23.0993,23.0666,23.0927,52000.0
2012-12-14 09:40:00,35.33,35.35,35.32,35.33,41900.0,23.0862,23.0993,23.0797,23.0862,41900.0
2012-12-14 09:45:00,35.34,35.36,35.31,35.35,76700.0,23.0927,23.1058,23.0731,23.0993,76700.0
2012-12-14 09:50:00,35.36,35.36,35.33,35.33,28600.0,23.1058,23.1058,23.0862,23.0862,28600.0
2012-12-14 09:55:00,35.33,35.34,35.29,35.3,40600.0,23.0862,23.0927,23.0601,23.0666,40600.0
2012-12-14 10:00:00,35.31,35.32,35.26,35.31,261500.0,23.0731,23.0797,23.0404,23.0731,261500.0
2012-12-14 10:05:00,35.31,35.32,35.27,35.29,236500.0,23.0731,23.0797,23.047,23.0601,236500.0
2012-12-14 10:10:00,35.29,35.31,35.26,35.3,53900.0,23.0601,23.0731,23.0404,23.0666,53900.0
2012-12-14 10:15:00,35.3,35.31,35.26,35.27,46600.0,23.0666,23.0731,23.0404,23.047,46600.0
2012-12-14 10:20:00,35.27,35.27,35.22,35.25,90600.0,23.047,23.047,23.0143,23.0339,90600.0
2012-12-14 10:25:00,35.26,35.29,35.25,35.29,76700.0,23.0404,23.0601,23.0339,23.0601,76700.0
2012-12-14 10:30:00,35.29,35.33,35.28,35.33,26800.0,23.0601,23.0862,23.0535,23.0862,26800.0
2012-12-14 10:35:00,35.33,35.33,35.29,35.3,59700.0,23.0862,23.0862,23.0601,23.0666,59700.0
2012-12-14 10:40:00,35.3,35.31,35.26,35.26,198800.0,23.0666,23.0731,23.0404,23.0404,198800.0
2012-12-14 10:45:00,35.27,35.28,35.25,35.27,190000.0,23.047,23.0535,23.0339,23.047,190000.0
2012-12-14 10:50:00,35.27,35.3,35.25,35.25,72100.0,23.047,23.0666,23.0339,23.0339,72100.0
2012-12-14 10:55:00,35.25,35.25,35.2,35.21,74300.0,23.0339,23.0339,23.0012,23.0078,74300.0
2012-12-14 11:00:00,35.2,35.21,35.16,35.18,279600.0,23.0012,23.0078,22.9751,22.9882,279600.0
2012-12-14 11:05:00,35.18,35.2,35.18,35.19,27000.0,22.9882,23.0012,22.9882,22.9947,27000.0
2012-12-14 11:10:00,35.2,35.2,35.16,35.2,83600.0,23.0012,23.0012,22.9751,23.0012,83600.0
2012-12-14 11:15:00,35.2,35.24,35.2,35.24,21400.0,23.0012,23.0274,23.0012,23.0274,21400.0
2012-12-14 11:20:00,35.24,35.29,35.23,35.26,94700.0,23.0274,23.0601,23.0208,23.0404,94700.0
2012-12-14 11:25:00,35.26,35.27,35.25,35.25,82800.0,23.0404,23.047,23.0339,23.0339,82800.0
2012-12-14 11:30:00,35.26,35.26,35.23,35.23,56800.0,23.0404,23.0404,23.0208,23.0208,56800.0
2012-12-14 11:35:00,35.24,35.24,35.19,35.22,67400.0,23.0274,23.0274,22.9947,23.0143,67400.0
2012-12-14 11:40:00,35.22,35.25,35.22,35.25,20500.0,23.0143,23.0339,23.0143,23.0339,20500.0
2012-12-14 11:45:00,35.24,35.25,35.22,35.23,33800.0,23.0274,23.0339,23.0143,23.0208,33800.0
2012-12-14 11:50:00,35.23,35.24,35.23,35.23,8200.0,23.0208,23.0274,23.0208,23.0208,8200.0
2012-12-14 11:55:00,35.24,35.24,35.22,35.23,187100.0,23.0274,23.0274,23.0143,23.0208,187100.0
2012-12-14 12:00:00,35.23,35.25,35.23,35.25,93500.0,23.0208,23.0339,23.0208,23.0339,93500.0
2012-12-14 12:05:00,35.25,35.26,35.22,35.22,220100.0,23.0339,23.0404,23.0143,23.0143,220100.0
2012-12-14 12:10:00,35.22,35.25,35.22,35.24,29200.0,23.0143,23.0339,23.0143,23.0274,29200.0
2012-12-14 12:15:00,35.24,35.27,35.23,35.25,43700.0,23.0274,23.047,23.0208,23.0339,43700.0
2012-12-14 12:20:00,35.24,35.26,35.23,35.25,25800.0,23.0274,23.0404,23.0208,23.0339,25800.0
2012-12-14 12:25:00,35.25,35.26,35.23,35.26,21600.0,23.0339,23.0404,23.0208,23.0404,21600.0
2012-12-14 12:30:00,35.26,35.27,35.26,35.27,16700.0,23.0404,23.047,23.0404,23.047,16700.0
2012-12-14 12:35:00,35.26,35.27,35.24,35.24,33200.0,23.0404,23.047,23.0274,23.0274,33200.0
2012-12-14 12:40:00,35.24,35.26,35.24,35.26,23700.0,23.0274,23.0404,23.0274,23.0404,23700.0
2012-12-14 12:45:00,35.25,35.26,35.24,35.25,73200.0,23.0339,23.0404,23.0274,23.0339,73200.0
2012-12-14 12:50:00,35.24,35.25,35.23,35.23,23300.0,23.0274,23.0339,23.0208,23.0208,23300.0
2012-12-14 12:55:00,35.23,35.24,35.23,35.23,9700.0,23.0208,23.0274,23.0208,23.0208,9700.0
2012-12-14 13:00:00,35.23,35.25,35.23,35.25,26400.0,23.0208,23.0339,23.0208,23.0339,26400.0
2012-12-14 13:05:00,35.25,35.25,35.23,35.23,14200.0,23.0339,23.0339,23.0208,23.0208,14200.0
2012-12-14 13:10:00,35.24,35.25,35.23,35.25,25500.0,23.0274,23.0339,23.0208,23.0339,25500.0
2012-12-14 13:15:00,35.25,35.25,35.23,35.23,42600.0,23.0339,23.0339,23.0208,23.0208,42600.0
2012-12-14 13:20:00,35.23,35.25,35.23,35.24,10700.0,23.0208,23.0339,23.0208,23.0274,10700.0
2012-12-14 13:25:00,35.25,35.26,35.24,35.25,64700.0,23.0339,23.0404,23.0274,23.0339,64700.0
2012-12-14 13:30:00,35.25,35.26,35.25,35.26,18000.0,23.0339,23.0404,23.0339,23.0404,18000.0
2012-12-14 13:35:00,35.25,35.29,35.25,35.28,26800.0,23.0339,23.0601,23.0339,23.0535,26800.0
2012-12-14 13:40:00,35.29,35.29,35.28,35.28,12900.0,23.0601,23.0601,23.0535,23.0535,12900.0
2012-12-14 13:45:00,35.29,35.32,35.28,35.3,44500.0,23.0601,23.0797,23.0535,23.0666,44500.0
2012-12-14 13:50:00,35.3,35.31,35.29,35.3,32900.0,23.0666,23.0731,23.0601,23.0666,32900.0
2012-12-14 13:55:00,35.29,35.3,35.25,35.27,243700.0,23.0601,23.0666,23.0339,23.047,243700.0
2012-12-14 14:00:00,35.27,35.29,35.26,35.29,139000.0,23.047,23.0601,23.0404,23.0601,139000.0
2012-12-14 14:05:00,35.29,35.29,35.27,35.29,14600.0,23.0601,23.0601,23.047,23.0601,14600.0
2012-12-14 14:10:00,35.28,35.3,35.28,35.3,61000.0,23.0535,23.0666,23.0535,23.0666,61000.0
2012-12-14 14:15:00,35.3,35.31,35.29,35.29,39400.0,23.0666,23.0731,23.0601,23.0601,39400.0
2012-12-14 14:20:00,35.29,35.3,35.28,35.3,81500.0,23.0601,23.0666,23.0535,23.0666,81500.0
2012-12-14 14:25:00,35.3,35.3,35.28,35.28,27700.0,23.0666,23.0666,23.0535,23.0535,27700.0
2012-12-14 14:30:00,35.29,35.29,35.27,35.27,11100.0,23.0601,23.0601,23.047,23.047,11100.0
2012-12-14 14:35:00,35.27,35.29,35.27,35.29,41100.0,23.047,23.0601,23.047,23.0601,41100.0
2012-12-14 14:40:00,35.28,35.29,35.27,35.27,25700.0,23.0535,23.0601,23.047,23.047,25700.0
2012-12-14 14:45:00,35.27,35.28,35.26,35.26,25200.0,23.047,23.0535,23.0404,23.0404,25200.0
2012-12-14 14:50:00,35.27,35.28,35.26,35.26,28700.0,23.047,23.0535,23.0404,23.0404,28700.0
2012-12-14 14:55:00,35.26,35.27,35.22,35.24,89100.0,23.0404,23.047,23.0143,23.0274,89100.0
2012-12-14 15:00:00,35.23,35.25,35.23,35.24,27600.0,23.0208,23.0339,23.0208,23.0274,27600.0
2012-12-14 15:05:00,35.24,35.25,35.19,35.19,75800.0,23.0274,23.0339,22.9947,22.9947,75800.0
2012-12-14 15:10:00,35.19,35.23,35.19,35.23,59900.0,22.9947,23.0208,22.9947,23.0208,59900.0
2012-12-14 15:15:00,35.23,35.24,35.22,35.23,51900.0,23.0208,23.0274,23.0143,23.0208,51900.0
2012-12-14 15:20:00,35.23,35.24,35.23,35.23,17900.0,23.0208,23.0274,23.0208,23.0208,17900.0
2012-12-14 15:25:00,35.23,35.24,35.2,35.23,100400.0,23.0208,23.0274,23.0012,23.0208,100400.0
2012-12-14 15:30:00,35.22,35.25,35.22,35.25,75700.0,23.0143,23.0339,23.0143,23.0339,75700.0
2012-12-14 15:35:00,35.25,35.26,35.24,35.26,38300.0,23.0339,23.0404,23.0274,23.0404,38300.0
2012-12-14 15:40:00,35.26,35.26,35.24,35.24,77700.0,23.0404,23.0404,23.0274,23.0274,77700.0
2012-12-14 15:45:00,35.24,35.25,35.23,35.23,111900.0,23.0274,23.0339,23.0208,23.0208,111900.0
2012-12-14 15:50:00,35.23,35.23,35.21,35.22,275600.0,23.0208,23.0208,23.0078,23.0143,275600.0
2012-12-14 15:55:00,35.22,35.23,35.21,35.22,626100.0,23.0143,23.0208,23.0078,23.0143,626100.0
2012-12-17 09:30:00,35.3,35.48,35.3,35.43,60400.0,23.0666,23.1842,23.0666,23.1515,60400.0
2012-12-17 09:35:00,35.42,35.46,35.39,35.46,59500.0,23.145,23.1711,23.1254,23.1711,59500.0
2012-12-17 09:40:00,35.47,35.55,35.43,35.49,220500.0,23.1777,23.2299,23.1515,23.1907,220500.0
2012-12-17 09:45:00,35.5,35.53,35.5,35.5,130800.0,23.1973,23.2169,23.1973,23.1973,130800.0
2012-12-17 09:50:00,35.49,35.54,35.49,35.53,112800.0,23.1907,23.2234,23.1907,23.2169,112800.0
2012-12-17 09:55:00,35.52,35.56,35.52,35.54,283200.0,23.2103,23.2365,23.2103,23.2234,283200.0
2012-12-17 10:00:00,35.54,35.59,35.54,35.58,79200.0,23.2234,23.2561,23.2234,23.2496,79200.0
2012-12-17 10:05:00,35.58,35.59,35.56,35.58,57500.0,23.2496,23.2561,23.2365,23.2496,57500.0
2012-12-17 10:10:00,35.58,35.62,35.58,35.62,162900.0,23.2496,23.2757,23.2496,23.2757,162900.0
2012-12-17 10:15:00,35.62,35.62,35.59,35.6,109200.0,23.2757,23.2757,23.2561,23.2626,109200.0
2012-12-17 10:20:00,35.61,35.62,35.59,35.62,90900.0,23.2692,23.2757,23.2561,23.2757,90900.0
2012-12-17 10:25:00,35.62,35.68,35.62,35.67,114200.0,23.2757,23.3149,23.2757,23.3084,114200.0
2012-12-17 10:30:00,35.66,35.68,35.66,35.68,97200.0,23.3018,23.3149,23.3018,23.3149,97200.0
2012-12-17 10:35:00,35.68,35.7,35.67,35.68,129600.0,23.3149,23.328,23.3084,23.3149,129600.0
2012-12-17 10:40:00,35.68,35.7,35.67,35.7,135600.0,23.3149,23.328,23.3084,23.328,135600.0
2012-12-17 10:45:00,35.69,35.72,35.67,35.71,271600.0,23.3214,23.341,23.3084,23.3345,271600.0
2012-12-17 10:50:00,35.71,35.72,35.66,35.66,188300.0,23.3345,23.341,23.3018,23.3018,188300.0
2012-12-17 10:55:00,35.66,35.66,35.53,35.55,184200.0,23.3018,23.3018,23.2169,23.2299,184200.0
2012-12-17 11:00:00,35.55,35.58,35.53,35.58,196600.0,23.2299,23.2496,23.2169,23.2496,196600.0
2012-12-17 11:05:00,35.58,35.59,35.56,35.58,94200.0,23.2496,23.2561,23.2365,23.2496,94200.0
2012-12-17 11:10:00,35.58,35.62,35.58,35.6,193900.0,23.2496,23.2757,23.2496,23.2626,193900.0
2012-12-17 11:15:00,35.61,35.61,35.56,35.58,56400.0,23.2692,23.2692,23.2365,23.2496,56400.0
2012-12-17 11:20:00,35.58,35.58,35.56,35.56,12100.0,23.2496,23.2496,23.2365,23.2365,12100.0
2012-12-17 11:25:00,35.56,35.56,35.53,35.53,81900.0,23.2365,23.2365,23.2169,23.2169,81900.0
2012-12-17 11:30:00,35.53,35.56,35.51,35.54,167700.0,23.2169,23.2365,23.2038,23.2234,167700.0
2012-12-17 11:35:00,35.54,35.54,35.51,35.52,34500.0,23.2234,23.2234,23.2038,23.2103,34500.0
2012-12-17 11:40:00,35.51,35.57,35.51,35.56,315000.0,23.2038,23.243,23.2038,23.2365,315000.0
2012-12-17 11:45:00,35.56,35.57,35.55,35.57,47600.0,23.2365,23.243,23.2299,23.243,47600.0
2012-12-17 11:50:00,35.56,35.57,35.53,35.55,45000.0,23.2365,23.243,23.2169,23.2299,45000.0
2012-12-17 11:55:00,35.54,35.54,35.49,35.52,33500.0,23.2234,23.2234,23.1907,23.2103,33500.0
2012-12-17 12:00:00,35.53,35.55,35.52,35.54,42600.0,23.2169,23.2299,23.2103,23.2234,42600.0
2012-12-17 12:05:00,35.54,35.57,35.54,35.55,68200.0,23.2234,23.243,23.2234,23.2299,68200.0
2012-12-17 12:10:00,35.56,35.59,35.54,35.58,321000.0,23.2365,23.2561,23.2234,23.2496,321000.0
2012-12-17 12:15:00,35.58,35.61,35.57,35.61,154800.0,23.2496,23.2692,23.243,23.2692,154800.0
2012-12-17 12:20:00,35.62,35.62,35.59,35.6,89900.0,23.2757,23.2757,23.2561,23.2626,89900.0
2012-12-17 12:25:00,35.6,35.6,35.58,35.59,59500.0,23.2626,23.2626,23.2496,23.2561,59500.0
2012-12-17 12:30:00,35.59,35.59,35.56,35.56,37300.0,23.2561,23.2561,23.2365,23.2365,37300.0
2012-12-17 12:35:00,35.56,35.58,35.55,35.55,29300.0,23.2365,23.2496,23.2299,23.2299,29300.0
2012-12-17 12:40:00,35.56,35.57,35.54,35.55,13100.0,23.2365,23.243,23.2234,23.2299,13100.0
2012-12-17 12:45:00,35.54,35.57,35.54,35.56,14900.0,23.2234,23.243,23.2234,23.2365,14900.0
2012-12-17 12:50:00,35.56,35.58,35.56,35.58,18600.0,23.2365,23.2496,23.2365,23.2496,18600.0
2012-12-17 12:55:00,35.57,35.57,35.55,35.57,24800.0,23.243,23.243,23.2299,23.243,24800.0
2012-12-17 13:00:00,35.57,35.61,35.56,35.59,38800.0,23.243,23.2692,23.2365,23.2561,38800.0
2012-12-17 13:05:00,35.58,35.58,35.57,35.57,9900.0,23.2496,23.2496,23.243,23.243,9900.0
2012-12-17 13:10:00,35.57,35.62,35.57,35.61,73100.0,23.243,23.2757,23.243,23.2692,73100.0
2012-12-17 13:15:00,35.61,35.63,35.6,35.63,62900.0,23.2692,23.2822,23.2626,23.2822,62900.0
2012-12-17 13:20:00,35.63,35.65,35.63,35.63,111900.0,23.2822,23.2953,23.2822,23.2822,111900.0
2012-12-17 13:25:00,35.64,35.68,35.64,35.66,92200.0,23.2888,23.3149,23.2888,23.3018,92200.0
2012-12-17 13:30:00,35.66,35.67,35.66,35.66,77800.0,23.3018,23.3084,23.3018,23.3018,77800.0
2012-12-17 13:35:00,35.66,35.66,35.62,35.63,38400.0,23.3018,23.3018,23.2757,23.2822,38400.0
2012-12-17 13:40:00,35.64,35.66,35.62,35.66,54900.0,23.2888,23.3018,23.2757,23.3018,54900.0
2012-12-17 13:45:00,35.66,35.68,35.65,35.66,164600.0,23.3018,23.3149,23.2953,23.3018,164600.0
2012-12-17 13:50:00,35.66,35.67,35.63,35.64,35800.0,23.3018,23.3084,23.2822,23.2888,35800.0
2012-12-17 13:55:00,35.64,35.64,35.61,35.62,46400.0,23.2888,23.2888,23.2692,23.2757,46400.0
2012-12-17 14:00:00,35.63,35.66,35.62,35.65,75700.0,23.2822,23.3018,23.2757,23.2953,75700.0
2012-12-17 14:05:00,35.65,35.67,35.64,35.66,29800.0,23.2953,23.3084,23.2888,23.3018,29800.0
2012-12-17 14:10:00,35.66,35.66,35.63,35.66,56700.0,23.3018,23.3018,23.2822,23.3018,56700.0
2012-12-17 14:15:00,35.67,35.7,35.66,35.7,58100.0,23.3084,23.328,23.3018,23.328,58100.0
2012-12-17 14:20:00,35.7,35.71,35.68,35.7,70300.0,23.328,23.3345,23.3149,23.328,70300.0
2012-12-17 14:25:00,35.7,35.7,35.68,35.68,97500.0,23.328,23.328,23.3149,23.3149,97500.0
2012-12-17 14:30:00,35.69,35.71,35.68,35.69,56600.0,23.3214,23.3345,23.3149,23.3214,56600.0
2012-12-17 14:35:00,35.69,35.7,35.67,35.69,154100.0,23.3214,23.328,23.3084,23.3214,154100.0
2012-12-17 14:40:00,35.69,35.69,35.67,35.69,125800.0,23.3214,23.3214,23.3084,23.3214,125800.0
2012-12-17 14:45:00,35.7,35.7,35.66,35.66,52200.0,23.328,23.328,23.3018,23.3018,52200.0
2012-12-17 14:50:00,35.67,35.71,35.66,35.7,130500.0,23.3084,23.3345,23.3018,23.328,130500.0
2012-12-17 14:55:00,35.7,35.72,35.7,35.7,29500.0,23.328,23.341,23.328,23.328,29500.0
2012-12-17 15:00:00,35.71,35.71,35.69,35.7,34200.0,23.3345,23.3345,23.3214,23.328,34200.0
2012-12-17 15:05:00,35.69,35.71,35.69,35.71,27800.0,23.3214,23.3345,23.3214,23.3345,27800.0
2012-12-17 15:10:00,35.71,35.71,35.68,35.68,66800.0,23.3345,23.3345,23.3149,23.3149,66800.0
2012-12-17 15:15:00,35.68,35.69,35.66,35.66,48600.0,23.3149,23.3214,23.3018,23.3018,48600.0
2012-12-17 15:20:00,35.66,35.68,35.66,35.67,64800.0,23.3018,23.3149,23.3018,23.3084,64800.0
2012-12-17 15:25:00,35.66,35.68,35.66,35.66,43100.0,23.3018,23.3149,23.3018,23.3018,43100.0
2012-12-17 15:30:00,35.66,35.68,35.66,35.66,129900.0,23.3018,23.3149,23.3018,23.3018,129900.0
2012-12-17 15:35:00,35.66,35.68,35.66,35.67,65400.0,23.3018,23.3149,23.3018,23.3084,65400.0
2012-12-17 15:40:00,35.67,35.69,35.67,35.69,174000.0,23.3084,23.3214,23.3084,23.3214,174000.0
2012-12-17 15:45:00,35.69,35.71,35.68,35.69,161700.0,23.3214,23.3345,23.3149,23.3214,161700.0
2012-12-17 15:50:00,35.7,35.74,35.69,35.73,360700.0,23.328,23.3541,23.3214,23.3476,360700.0
2012-12-17 15:55:00,35.74,35.76,35.72,35.75,590400.0,23.3541,23.3672,23.341,23.3606,590400.0
2012-12-18 09:30:00,35.69,35.77,35.68,35.71,244100.0,23.3214,23.3737,23.3149,23.3345,244100.0
2012-12-18 09:35:00,35.7,35.82,35.7,35.82,268900.0,23.328,23.4064,23.328,23.4064,268900.0
2012-12-18 09:40:00,35.82,35.88,35.81,35.83,162600.0,23.4064,23.4456,23.3998,23.4129,162600.0
2012-12-18 09:45:00,35.83,35.86,35.81,35.84,183800.0,23.4129,23.4325,23.3998,23.4194,183800.0
2012-12-18 09:50:00,35.84,35.87,35.83,35.86,113600.0,23.4194,23.4391,23.4129,23.4325,113600.0
2012-12-18 09:55:00,35.86,35.89,35.83,35.88,214800.0,23.4325,23.4521,23.4129,23.4456,214800.0
2012-12-18 10:00:00,35.89,35.92,35.87,35.87,177700.0,23.4521,23.4717,23.4391,23.4391,177700.0
2012-12-18 10:05:00,35.87,35.89,35.86,35.89,98100.0,23.4391,23.4521,23.4325,23.4521,98100.0
2012-12-18 10:10:00,35.89,35.89,35.83,35.86,182100.0,23.4521,23.4521,23.4129,23.4325,182100.0
2012-12-18 10:15:00,35.87,35.88,35.85,35.88,227600.0,23.4391,23.4456,23.426,23.4456,227600.0
2012-12-18 10:20:00,35.87,35.91,35.86,35.91,275800.0,23.4391,23.4652,23.4325,23.4652,275800.0
2012-12-18 10:25:00,35.91,35.92,35.89,35.91,84600.0,23.4652,23.4717,23.4521,23.4652,84600.0
2012-12-18 10:30:00,35.91,35.97,35.91,35.97,280600.0,23.4652,23.5044,23.4652,23.5044,280600.0
2012-12-18 10:35:00,35.97,36.0,35.95,36.0,74000.0,23.5044,23.524,23.4913,23.524,74000.0
2012-12-18 10:40:00,35.99,36.03,35.99,36.03,69200.0,23.5175,23.5436,23.5175,23.5436,69200.0
2012-12-18 10:45:00,36.03,36.07,36.02,36.02,295800.0,23.5436,23.5697,23.5371,23.5371,295800.0
2012-12-18 10:50:00,36.02,36.03,35.98,36.0,123500.0,23.5371,23.5436,23.5109,23.524,123500.0
2012-12-18 10:55:00,35.99,35.99,35.94,35.95,143900.0,23.5175,23.5175,23.4848,23.4913,143900.0
2012-12-18 11:00:00,35.95,35.96,35.93,35.95,136300.0,23.4913,23.4979,23.4783,23.4913,136300.0
2012-12-18 11:05:00,35.94,35.96,35.94,35.95,114700.0,23.4848,23.4979,23.4848,23.4913,114700.0
2012-12-18 11:10:00,35.95,35.98,35.95,35.98,38300.0,23.4913,23.5109,23.4913,23.5109,38300.0
2012-12-18 11:15:00,35.98,36.05,35.98,36.05,237600.0,23.5109,23.5567,23.5109,23.5567,237600.0
2012-12-18 11:20:00,36.04,36.05,36.0,36.01,58700.0,23.5501,23.5567,23.524,23.5305,58700.0
2012-12-18 11:25:00,36.0,36.01,35.98,35.98,38900.0,23.524,23.5305,23.5109,23.5109,38900.0
2012-12-18 11:30:00,35.98,36.0,35.97,35.98,109000.0,23.5109,23.524,23.5044,23.5109,109000.0
2012-12-18 11:35:00,35.98,35.99,35.98,35.99,68200.0,23.5109,23.5175,23.5109,23.5175,68200.0
2012-12-18 11:40:00,35.98,35.99,35.97,35.99,42900.0,23.5109,23.5175,23.5044,23.5175,42900.0
2012-12-18 11:45:00,35.99,36.0,35.95,35.95,77300.0,23.5175,23.524,23.4913,23.4913,77300.0
2012-12-18 11:50:00,35.95,35.95,35.92,35.93,61700.0,23.4913,23.4913,23.4717,23.4783,61700.0
2012-12-18 11:55:00,35.92,35.93,35.89,35.9,64400.0,23.4717,23.4783,23.4521,23.4587,64400.0
2012-12-18 12:00:00,35.9,35.93,35.9,35.92,128700.0,23.4587,23.4783,23.4587,23.4717,128700.0
2012-12-18 12:05:00,35.92,35.92,35.91,35.92,78700.0,23.4717,23.4717,23.4652,23.4717,78700.0
2012-12-18 12:10:00,35.91,35.91,35.89,35.89,57400.0,23.4652,23.4652,23.4521,23.4521,57400.0
2012-12-18 12:15:00,35.9,35.91,35.89,35.9,37500.0,23.4587,23.4652,23.4521,23.4587,37500.0
2012-12-18 12:20:00,35.91,35.94,35.9,35.94,46200.0,23.4652,23.4848,23.4587,23.4848,46200.0
2012-12-18 12:25:00,35.93,35.93,35.91,35.91,38300.0,23.4783,23.4783,23.4652,23.4652,38300.0
2012-12-18 12:30:00,35.92,35.94,35.91,35.91,38900.0,23.4717,23.4848,23.4652,23.4652,38900.0
2012-12-18 12:35:00,35.92,36.0,35.92,36.0,96700.0,23.4717,23.524,23.4717,23.524,96700.0
2012-12-18 12:40:00,36.0,36.05,36.0,36.04,43100.0,23.524,23.5567,23.524,23.5501,43100.0
2012-12-18 12:45:00,36.04,36.06,36.02,36.05,60400.0,23.5501,23.5632,23.5371,23.5567,60400.0
2012-12-18 12:50:00,36.05,36.05,36.01,36.04,56700.0,23.5567,23.5567,23.5305,23.5501,56700.0
2012-12-18 12:55:00,36.03,36.03,36.01,36.01,34100.0,23.5436,23.5436,23.5305,23.5305,34100.0
2012-12-18 13:00:00,36.02,36.03,36.0,36.03,65300.0,23.5371,23.5436,23.524,23.5436,65300.0
2012-12-18 13:05:00,36.03,36.04,36.02,36.02,76200.0,23.5436,23.5501,23.5371,23.5371,76200.0
2012-12-18 13:10:00,36.02,36.05,36.02,36.02,60500.0,23.5371,23.5567,23.5371,23.5371,60500.0
2012-12-18 13:15:00,36.01,36.02,35.99,36.02,35700.0,23.5305,23.5371,23.5175,23.5371,35700.0
2012-12-18 13:20:00,36.03,36.04,36.02,36.04,33700.0,23.5436,23.5501,23.5371,23.5501,33700.0
2012-12-18 13:25:00,36.03,36.04,36.0,36.0,39100.0,23.5436,23.5501,23.524,23.524,39100.0
2012-12-18 13:30:00,36.0,36.03,35.98,36.03,58700.0,23.524,23.5436,23.5109,23.5436,58700.0
2012-12-18 13:35:00,36.02,36.05,36.02,36.04,125700.0,23.5371,23.5567,23.5371,23.5501,125700.0
2012-12-18 13:40:00,36.04,36.06,36.03,36.03,52000.0,23.5501,23.5632,23.5436,23.5436,52000.0
2012-12-18 13:45:00,36.02,36.03,35.98,35.98,13100.0,23.5371,23.5436,23.5109,23.5109,13100.0
2012-12-18 13:50:00,35.98,35.98,35.95,35.96,73300.0,23.5109,23.5109,23.4913,23.4979,73300.0
2012-12-18 13:55:00,35.97,36.01,35.97,36.01,197000.0,23.5044,23.5305,23.5044,23.5305,197000.0
2012-12-18 14:00:00,36.01,36.02,36.0,36.0,48300.0,23.5305,23.5371,23.524,23.524,48300.0
2012-12-18 14:05:00,36.01,36.01,35.99,35.99,41000.0,23.5305,23.5305,23.5175,23.5175,41000.0
2012-12-18 14:10:00,36.0,36.0,35.98,35.98,33500.0,23.524,23.524,23.5109,23.5109,33500.0
2012-12-18 14:15:00,35.98,35.99,35.95,35.95,16900.0,23.5109,23.5175,23.4913,23.4913,16900.0
2012-12-18 14:20:00,35.95,35.97,35.93,35.94,85800.0,23.4913,23.5044,23.4783,23.4848,85800.0
2012-12-18 14:25:00,35.94,35.96,35.93,35.95,48300.0,23.4848,23.4979,23.4783,23.4913,48300.0
2012-12-18 14:30:00,35.94,35.95,35.92,35.94,35100.0,23.4848,23.4913,23.4717,23.4848,35100.0
2012-12-18 14:35:00,35.94,35.94,35.9,35.94,33400.0,23.4848,23.4848,23.4587,23.4848,33400.0
2012-12-18 14:40:00,35.93,35.95,35.93,35.93,24800.0,23.4783,23.4913,23.4783,23.4783,24800.0
2012-12-18 14:45:00,35.93,35.95,35.93,35.94,53600.0,23.4783,23.4913,23.4783,23.4848,53600.0
2012-12-18 14:50:00,35.93,35.94,35.91,35.91,29200.0,23.4783,23.4848,23.4652,23.4652,29200.0
2012-12-18 14:55:00,35.92,35.92,35.88,35.9,145800.0,23.4717,23.4717,23.4456,23.4587,145800.0
2012-12-18 15:00:00,35.9,35.94,35.9,35.93,38100.0,23.4587,23.4848,23.4587,23.4783,38100.0
2012-12-18 15:05:00,35.94,35.96,35.92,35.93,53600.0,23.4848,23.4979,23.4717,23.4783,53600.0
2012-12-18 15:10:00,35.93,35.94,35.9,35.93,74300.0,23.4783,23.4848,23.4587,23.4783,74300.0
2012-12-18 15:15:00,35.92,35.93,35.89,35.9,41500.0,23.4717,23.4783,23.4521,23.4587,41500.0
2012-12-18 15:20:00,35.91,35.94,35.9,35.91,73200.0,23.4652,23.4848,23.4587,23.4652,73200.0
2012-12-18 15:25:00,35.92,35.93,35.89,35.91,112000.0,23.4717,23.4783,23.4521,23.4652,112000.0
2012-12-18 15:30:00,35.9,35.91,35.88,35.9,204800.0,23.4587,23.4652,23.4456,23.4587,204800.0
2012-12-18 15:35:00,35.9,35.92,35.9,35.91,30300.0,23.4587,23.4717,23.4587,23.4652,30300.0
2012-12-18 15:40:00,35.92,35.94,35.91,35.92,111300.0,23.4717,23.4848,23.4652,23.4717,111300.0
2012-12-18 15:45:00,35.91,35.94,35.9,35.93,120500.0,23.4652,23.4848,23.4587,23.4783,120500.0
2012-12-18 15:50:00,35.93,35.98,35.93,35.98,240300.0,23.4783,23.5109,23.4783,23.5109,240300.0
2012-12-18 15:55:00,35.99,36.05,35.99,36.02,689500.0,23.5175,23.5567,23.5175,23.5371,689500.0
2012-12-19 09:30:00,35.99,36.02,35.83,35.83,102400.0,23.5175,23.5371,23.4129,23.4129,102400.0
2012-12-19 09:35:00,35.82,35.86,35.75,35.85,190000.0,23.4064,23.4325,23.3606,23.426,190000.0
2012-12-19 09:40:00,35.85,35.88,35.82,35.84,114300.0,23.426,23.4456,23.4064,23.4194,114300.0
2012-12-19 09:45:00,35.83,35.87,35.8,35.81,119800.0,23.4129,23.4391,23.3933,23.3998,119800.0
2012-12-19 09:50:00,35.82,35.88,35.79,35.84,82800.0,23.4064,23.4456,23.3868,23.4194,82800.0
2012-12-19 09:55:00,35.84,35.85,35.8,35.82,81700.0,23.4194,23.426,23.3933,23.4064,81700.0
2012-12-19 10:00:00,35.81,35.83,35.8,35.82,82300.0,23.3998,23.4129,23.3933,23.4064,82300.0
2012-12-19 10:05:00,35.82,35.82,35.75,35.76,219500.0,23.4064,23.4064,23.3606,23.3672,219500.0
2012-12-19 10:10:00,35.76,35.78,35.75,35.77,16000.0,23.3672,23.3802,23.3606,23.3737,16000.0
2012-12-19 10:15:00,35.77,35.79,35.74,35.78,50500.0,23.3737,23.3868,23.3541,23.3802,50500.0
2012-12-19 10:20:00,35.77,35.79,35.77,35.77,29800.0,23.3737,23.3868,23.3737,23.3737,29800.0
2012-12-19 10:25:00,35.77,35.78,35.77,35.77,35900.0,23.3737,23.3802,23.3737,23.3737,35900.0
2012-12-19 10:30:00,35.77,35.79,35.76,35.78,82600.0,23.3737,23.3868,23.3672,23.3802,82600.0
2012-12-19 10:35:00,35.78,35.79,35.77,35.78,40400.0,23.3802,23.3868,23.3737,23.3802,40400.0
2012-12-19 10:40:00,35.78,35.8,35.76,35.76,103100.0,23.3802,23.3933,23.3672,23.3672,103100.0
2012-12-19 10:45:00,35.76,35.77,35.73,35.75,186300.0,23.3672,23.3737,23.3476,23.3606,186300.0
2012-12-19 10:50:00,35.74,35.75,35.71,35.74,129500.0,23.3541,23.3606,23.3345,23.3541,129500.0
2012-12-19 10:55:00,35.75,35.79,35.75,35.78,155200.0,23.3606,23.3868,23.3606,23.3802,155200.0
2012-12-19 11:00:00,35.77,35.81,35.77,35.8,48000.0,23.3737,23.3998,23.3737,23.3933,48000.0
2012-12-19 11:05:00,35.8,35.82,35.77,35.81,34800.0,23.3933,23.4064,23.3737,23.3998,34800.0
2012-12-19 11:10:00,35.82,35.83,35.8,35.81,41900.0,23.4064,23.4129,23.3933,23.3998,41900.0
2012-12-19 11:15:00,35.82,35.82,35.79,35.8,13600.0,23.4064,23.4064,23.3868,23.3933,13600.0
2012-12-19 11:20:00,35.8,35.8,35.74,35.75,68900.0,23.3933,23.3933,23.3541,23.3606,68900.0
2012-12-19 11:25:00,35.75,35.8,35.74,35.79,46900.0,23.3606,23.3933,23.3541,23.3868,46900.0
2012-12-19 11:30:00,35.79,35.84,35.78,35.82,38600.0,23.3868,23.4194,23.3802,23.4064,38600.0
2012-12-19 11:35:00,35.83,35.83,35.8,35.81,26600.0,23.4129,23.4129,23.3933,23.3998,26600.0
2012-12-19 11:40:00,35.8,35.83,35.8,35.83,113300.0,23.3933,23.4129,23.3933,23.4129,113300.0
2012-12-19 11:45:00,35.83,35.83,35.8,35.83,29300.0,23.4129,23.4129,23.3933,23.4129,29300.0
2012-12-19 11:50:00,35.83,35.85,35.83,35.84,61000.0,23.4129,23.426,23.4129,23.4194,61000.0
2012-12-19 11:55:00,35.84,35.85,35.84,35.84,7700.0,23.4194,23.426,23.4194,23.4194,7700.0
2012-12-19 12:00:00,35.85,35.87,35.83,35.83,60800.0,23.426,23.4391,23.4129,23.4129,60800.0
2012-12-19 12:05:00,35.83,35.85,35.81,35.84,25900.0,23.4129,23.426,23.3998,23.4194,25900.0
2012-12-19 12:10:00,35.85,35.86,35.84,35.84,43400.0,23.426,23.4325,23.4194,23.4194,43400.0
2012-12-19 12:15:00,35.84,35.84,35.82,35.82,19100.0,23.4194,23.4194,23.4064,23.4064,19100.0
2012-12-19 12:20:00,35.83,35.84,35.81,35.84,30900.0,23.4129,23.4194,23.3998,23.4194,30900.0
2012-12-19 12:25:00,35.84,35.86,35.84,35.84,20700.0,23.4194,23.4325,23.4194,23.4194,20700.0
2012-12-19 12:30:00,35.85,35.86,35.81,35.82,26600.0,23.426,23.4325,23.3998,23.4064,26600.0
2012-12-19 12:35:00,35.82,35.83,35.81,35.83,70300.0,23.4064,23.4129,23.3998,23.4129,70300.0
2012-12-19 12:40:00,35.83,35.87,35.82,35.87,45800.0,23.4129,23.4391,23.4064,23.4391,45800.0
2012-12-19 12:45:00,35.87,35.88,35.84,35.84,46700.0,23.4391,23.4456,23.4194,23.4194,46700.0
2012-12-19 12:50:00,35.84,35.86,35.83,35.85,31600.0,23.4194,23.4325,23.4129,23.426,31600.0
2012-12-19 12:55:00,35.86,35.87,35.83,35.84,31900.0,23.4325,23.4391,23.4129,23.4194,31900.0
2012-12-19 13:00:00,35.84,35.86,35.84,35.86,13000.0,23.4194,23.4325,23.4194,23.4325,13000.0
2012-12-19 13:05:00,35.86,35.86,35.84,35.86,106200.0,23.4325,23.4325,23.4194,23.4325,106200.0
2012-12-19 13:10:00,35.85,35.85,35.83,35.83,20500.0,23.426,23.426,23.4129,23.4129,20500.0
2012-12-19 13:15:00,35.84,35.84,35.82,35.83,10400.0,23.4194,23.4194,23.4064,23.4129,10400.0
2012-12-19 13:20:00,35.83,35.84,35.82,35.84,47900.0,23.4129,23.4194,23.4064,23.4194,47900.0
2012-12-19 13:25:00,35.84,35.89,35.84,35.88,66400.0,23.4194,23.4521,23.4194,23.4456,66400.0
2012-12-19 13:30:00,35.88,35.88,35.86,35.86,8700.0,23.4456,23.4456,23.4325,23.4325,8700.0
2012-12-19 13:35:00,35.87,35.87,35.84,35.86,29900.0,23.4391,23.4391,23.4194,23.4325,29900.0
2012-12-19 13:40:00,35.86,35.86,35.85,35.86,40700.0,23.4325,23.4325,23.426,23.4325,40700.0
2012-12-19 13:45:00,35.85,35.86,35.84,35.86,40000.0,23.426,23.4325,23.4194,23.4325,40000.0
2012-12-19 13:50:00,35.87,35.87,35.86,35.87,11900.0,23.4391,23.4391,23.4325,23.4391,11900.0
2012-12-19 13:55:00,35.87,35.87,35.85,35.86,12500.0,23.4391,23.4391,23.426,23.4325,12500.0
2012-12-19 14:00:00,35.86,35.86,35.84,35.86,45100.0,23.4325,23.4325,23.4194,23.4325,45100.0
2012-12-19 14:05:00,35.85,35.87,35.85,35.86,28700.0,23.426,23.4391,23.426,23.4325,28700.0
2012-12-19 14:10:00,35.86,35.86,35.81,35.82,40200.0,23.4325,23.4325,23.3998,23.4064,40200.0
2012-12-19 14:15:00,35.82,35.83,35.78,35.83,72500.0,23.4064,23.4129,23.3802,23.4129,72500.0
2012-12-19 14:20:00,35.83,35.83,35.81,35.81,49300.0,23.4129,23.4129,23.3998,23.3998,49300.0
2012-12-19 14:25:00,35.8,35.82,35.8,35.81,21800.0,23.3933,23.4064,23.3933,23.3998,21800.0
2012-12-19 14:30:00,35.82,35.82,35.8,35.81,12300.0,23.4064,23.4064,23.3933,23.3998,12300.0
2012-12-19 14:35:00,35.8,35.83,35.8,35.82,64300.0,23.3933,23.4129,23.3933,23.4064,64300.0
2012-12-19 14:40:00,35.82,35.82,35.77,35.78,63100.0,23.4064,23.4064,23.3737,23.3802,63100.0
2012-12-19 14:45:00,35.78,35.78,35.76,35.76,157900.0,23.3802,23.3802,23.3672,23.3672,157900.0
2012-12-19 14:50:00,35.77,35.77,35.75,35.75,30800.0,23.3737,23.3737,23.3606,23.3606,30800.0
2012-12-19 14:55:00,35.76,35.78,35.75,35.77,165300.0,23.3672,23.3802,23.3606,23.3737,165300.0
2012-12-19 15:00:00,35.78,35.79,35.77,35.77,43300.0,23.3802,23.3868,23.3737,23.3737,43300.0
2012-12-19 15:05:00,35.78,35.78,35.76,35.77,39000.0,23.3802,23.3802,23.3672,23.3737,39000.0
2012-12-19 15:10:00,35.76,35.79,35.75,35.76,86700.0,23.3672,23.3868,23.3606,23.3672,86700.0
2012-12-19 15:15:00,35.76,35.79,35.76,35.77,61500.0,23.3672,23.3868,23.3672,23.3737,61500.0
2012-12-19 15:20:00,35.77,35.81,35.77,35.8,119800.0,23.3737,23.3998,23.3737,23.3933,119800.0
2012-12-19 15:25:00,35.8,35.82,35.8,35.8,71500.0,23.3933,23.4064,23.3933,23.3933,71500.0
2012-12-19 15:30:00,35.81,35.81,35.78,35.78,107200.0,23.3998,23.3998,23.3802,23.3802,107200.0
2012-12-19 15:35:00,35.78,35.81,35.78,35.79,217700.0,23.3802,23.3998,23.3802,23.3868,217700.0
2012-12-19 15:40:00,35.78,35.78,35.76,35.76,49400.0,23.3802,23.3802,23.3672,23.3672,49400.0
2012-12-19 15:45:00,35.76,35.77,35.73,35.73,139600.0,23.3672,23.3737,23.3476,23.3476,139600.0
2012-12-19 15:50:00,35.73,35.74,35.71,35.73,265300.0,23.3476,23.3541,23.3345,23.3476,265300.0
2012-12-19 15:55:00,35.72,35.74,35.71,35.73,1026400.0,23.341,23.3541,23.3345,23.3476,1026400.0
2012-12-20 09:30:00,35.74,35.89,35.74,35.85,114800.0,23.3541,23.4521,23.3541,23.426,114800.0
2012-12-20 09:35:00,35.84,35.87,35.84,35.85,92100.0,23.4194,23.4391,23.4194,23.426,92100.0
2012-12-20 09:40:00,35.85,35.88,35.82,35.83,253600.0,23.426,23.4456,23.4064,23.4129,253600.0
2012-12-20 09:45:00,35.83,35.83,35.69,35.69,136100.0,23.4129,23.4129,23.3214,23.3214,136100.0
2012-12-20 09:50:00,35.69,35.7,35.65,35.67,54400.0,23.3214,23.328,23.2953,23.3084,54400.0
2012-12-20 09:55:00,35.67,35.67,35.63,35.65,96200.0,23.3084,23.3084,23.2822,23.2953,96200.0
2012-12-20 10:00:00,35.65,35.75,35.61,35.7,256000.0,23.2953,23.3606,23.2692,23.328,256000.0
2012-12-20 10:05:00,35.7,35.76,35.69,35.74,37900.0,23.328,23.3672,23.3214,23.3541,37900.0
2012-12-20 10:10:00,35.74,35.78,35.73,35.78,48800.0,23.3541,23.3802,23.3476,23.3802,48800.0
2012-12-20 10:15:00,35.79,35.82,35.77,35.81,208600.0,23.3868,23.4064,23.3737,23.3998,208600.0
2012-12-20 10:20:00,35.82,35.84,35.8,35.81,58200.0,23.4064,23.4194,23.3933,23.3998,58200.0
2012-12-20 10:25:00,35.82,35.83,35.78,35.78,15500.0,23.4064,23.4129,23.3802,23.3802,15500.0
2012-12-20 10:30:00,35.77,35.79,35.76,35.79,70300.0,23.3737,23.3868,23.3672,23.3868,70300.0
2012-12-20 10:35:00,35.79,35.8,35.76,35.77,65500.0,23.3868,23.3933,23.3672,23.3737,65500.0
2012-12-20 10:40:00,35.77,35.8,35.77,35.79,169500.0,23.3737,23.3933,23.3737,23.3868,169500.0
2012-12-20 10:45:00,35.78,35.78,35.75,35.77,96700.0,23.3802,23.3802,23.3606,23.3737,96700.0
2012-12-20 10:50:00,35.76,35.78,35.74,35.77,74500.0,23.3672,23.3802,23.3541,23.3737,74500.0
2012-12-20 10:55:00,35.76,35.79,35.76,35.77,17300.0,23.3672,23.3868,23.3672,23.3737,17300.0
2012-12-20 11:00:00,35.77,35.79,35.76,35.79,19100.0,23.3737,23.3868,23.3672,23.3868,19100.0
2012-12-20 11:05:00,35.8,35.81,35.76,35.76,262100.0,23.3933,23.3998,23.3672,23.3672,262100.0
2012-12-20 11:10:00,35.75,35.76,35.73,35.74,55700.0,23.3606,23.3672,23.3476,23.3541,55700.0
2012-12-20 11:15:00,35.74,35.75,35.72,35.73,118300.0,23.3541,23.3606,23.341,23.3476,118300.0
2012-12-20 11:20:00,35.73,35.76,35.73,35.74,36800.0,23.3476,23.3672,23.3476,23.3541,36800.0
2012-12-20 11:25:00,35.73,35.74,35.68,35.71,78400.0,23.3476,23.3541,23.3149,23.3345,78400.0
2012-12-20 11:30:00,35.71,35.72,35.68,35.68,34100.0,23.3345,23.341,23.3149,23.3149,34100.0
2012-12-20 11:35:00,35.67,35.71,35.67,35.7,56200.0,23.3084,23.3345,23.3084,23.328,56200.0
2012-12-20 11:40:00,35.7,35.71,35.69,35.71,22100.0,23.328,23.3345,23.3214,23.3345,22100.0
2012-12-20 11:45:00,35.72,35.73,35.7,35.71,24800.0,23.341,23.3476,23.328,23.3345,24800.0
2012-12-20 11:50:00,35.72,35.72,35.66,35.69,62000.0,23.341,23.341,23.3018,23.3214,62000.0
2012-12-20 11:55:00,35.69,35.69,35.68,35.69,4200.0,23.3214,23.3214,23.3149,23.3214,4200.0
2012-12-20 12:00:00,35.69,35.72,35.69,35.72,28000.0,23.3214,23.341,23.3214,23.341,28000.0
2012-12-20 12:05:00,35.72,35.73,35.71,35.73,23500.0,23.341,23.3476,23.3345,23.3476,23500.0
2012-12-20 12:10:00,35.73,35.73,35.72,35.73,14600.0,23.3476,23.3476,23.341,23.3476,14600.0
2012-12-20 12:15:00,35.74,35.74,35.73,35.73,25900.0,23.3541,23.3541,23.3476,23.3476,25900.0
2012-12-20 12:20:00,35.73,35.73,35.72,35.72,25500.0,23.3476,23.3476,23.341,23.341,25500.0
2012-12-20 12:25:00,35.71,35.73,35.71,35.73,31800.0,23.3345,23.3476,23.3345,23.3476,31800.0
2012-12-20 12:30:00,35.73,35.74,35.72,35.74,9300.0,23.3476,23.3541,23.341,23.3541,9300.0
2012-12-20 12:35:00,35.73,35.77,35.73,35.75,21000.0,23.3476,23.3737,23.3476,23.3606,21000.0
2012-12-20 12:40:00,35.75,35.76,35.75,35.76,26000.0,23.3606,23.3672,23.3606,23.3672,26000.0
2012-12-20 12:45:00,35.77,35.77,35.75,35.76,25500.0,23.3737,23.3737,23.3606,23.3672,25500.0
2012-12-20 12:50:00,35.76,35.78,35.75,35.76,27800.0,23.3672,23.3802,23.3606,23.3672,27800.0
2012-12-20 12:55:00,35.75,35.79,35.75,35.79,45400.0,23.3606,23.3868,23.3606,23.3868,45400.0
2012-12-20 13:00:00,35.79,35.79,35.76,35.77,25100.0,23.3868,23.3868,23.3672,23.3737,25100.0
2012-12-20 13:05:00,35.77,35.8,35.77,35.8,126500.0,23.3737,23.3933,23.3737,23.3933,126500.0
2012-12-20 13:10:00,35.8,35.8,35.79,35.8,189900.0,23.3933,23.3933,23.3868,23.3933,189900.0
2012-12-20 13:15:00,35.8,35.8,35.77,35.77,133500.0,23.3933,23.3933,23.3737,23.3737,133500.0
2012-12-20 13:20:00,35.76,35.77,35.74,35.77,104000.0,23.3672,23.3737,23.3541,23.3737,104000.0
2012-12-20 13:25:00,35.78,35.8,35.78,35.8,111000.0,23.3802,23.3933,23.3802,23.3933,111000.0
2012-12-20 13:30:00,35.8,35.8,35.79,35.8,12800.0,23.3933,23.3933,23.3868,23.3933,12800.0
2012-12-20 13:35:00,35.8,35.81,35.78,35.8,281700.0,23.3933,23.3998,23.3802,23.3933,281700.0
2012-12-20 13:40:00,35.79,35.79,35.77,35.79,25300.0,23.3868,23.3868,23.3737,23.3868,25300.0
2012-12-20 13:45:00,35.8,35.84,35.8,35.83,71500.0,23.3933,23.4194,23.3933,23.4129,71500.0
2012-12-20 13:50:00,35.84,35.86,35.84,35.84,170200.0,23.4194,23.4325,23.4194,23.4194,170200.0
2012-12-20 13:55:00,35.84,35.86,35.83,35.83,290300.0,23.4194,23.4325,23.4129,23.4129,290300.0
2012-12-20 14:00:00,35.83,35.84,35.82,35.84,45300.0,23.4129,23.4194,23.4064,23.4194,45300.0
2012-12-20 14:05:00,35.84,35.84,35.82,35.82,29500.0,23.4194,23.4194,23.4064,23.4064,29500.0
2012-12-20 14:10:00,35.83,35.84,35.83,35.83,24500.0,23.4129,23.4194,23.4129,23.4129,24500.0
2012-12-20 14:15:00,35.84,35.87,35.83,35.85,151200.0,23.4194,23.4391,23.4129,23.426,151200.0
2012-12-20 14:20:00,35.85,35.86,35.82,35.83,49700.0,23.426,23.4325,23.4064,23.4129,49700.0
2012-12-20 14:25:00,35.83,35.84,35.82,35.84,18700.0,23.4129,23.4194,23.4064,23.4194,18700.0
2012-12-20 14:30:00,35.84,35.86,35.84,35.84,76300.0,23.4194,23.4325,23.4194,23.4194,76300.0
2012-12-20 14:35:00,35.84,35.86,35.84,35.85,22800.0,23.4194,23.4325,23.4194,23.426,22800.0
2012-12-20 14:40:00,35.86,35.86,35.84,35.85,15900.0,23.4325,23.4325,23.4194,23.426,15900.0
2012-12-20 14:45:00,35.85,35.88,35.84,35.87,35000.0,23.426,23.4456,23.4194,23.4391,35000.0
2012-12-20 14:50:00,35.87,35.88,35.86,35.86,20100.0,23.4391,23.4456,23.4325,23.4325,20100.0
2012-12-20 14:55:00,35.87,35.87,35.86,35.86,25600.0,23.4391,23.4391,23.4325,23.4325,25600.0
2012-12-20 15:00:00,35.86,35.87,35.84,35.84,173900.0,23.4325,23.4391,23.4194,23.4194,173900.0
2012-12-20 15:05:00,35.85,35.85,35.84,35.85,15600.0,23.426,23.426,23.4194,23.426,15600.0
2012-12-20 15:10:00,35.84,35.85,35.84,35.84,24300.0,23.4194,23.426,23.4194,23.4194,24300.0
2012-12-20 15:15:00,35.84,35.84,35.81,35.82,51100.0,23.4194,23.4194,23.3998,23.4064,51100.0
2012-12-20 15:20:00,35.82,35.82,35.8,35.82,50200.0,23.4064,23.4064,23.3933,23.4064,50200.0
2012-12-20 15:25:00,35.81,35.82,35.8,35.8,20800.0,23.3998,23.4064,23.3933,23.3933,20800.0
2012-12-20 15:30:00,35.8,35.83,35.8,35.82,55000.0,23.3933,23.4129,23.3933,23.4064,55000.0
2012-12-20 15:35:00,35.82,35.83,35.8,35.82,361100.0,23.4064,23.4129,23.3933,23.4064,361100.0
2012-12-20 15:40:00,35.82,35.85,35.82,35.82,42000.0,23.4064,23.426,23.4064,23.4064,42000.0
2012-12-20 15:45:00,35.82,35.83,35.81,35.82,439200.0,23.4064,23.4129,23.3998,23.4064,439200.0
2012-12-20 15:50:00,35.82,35.83,35.78,35.78,638100.0,23.4064,23.4129,23.3802,23.3802,638100.0
2012-12-20 15:55:00,35.78,35.87,35.78,35.87,1760400.0,23.3802,23.4391,23.3802,23.4391,1760400.0
2012-12-21 09:30:00,35.22,35.37,35.07,35.3,264100.0,23.2751,23.3743,23.176,23.328,264100.0
2012-12-21 09:35:00,35.3,35.35,35.27,35.34,165800.0,23.328,23.361,23.3082,23.3544,165800.0
2012-12-21 09:40:00,35.34,35.36,35.29,35.34,258400.0,23.3544,23.3677,23.3214,23.3544,258400.0
2012-12-21 09:45:00,35.34,35.38,35.32,35.32,98300.0,23.3544,23.3809,23.3412,23.3412,98300.0
2012-12-21 09:50:00,35.32,35.4,35.32,35.38,78900.0,23.3412,23.3941,23.3412,23.3809,78900.0
2012-12-21 09:55:00,35.37,35.42,35.34,35.4,156800.0,23.3743,23.4073,23.3544,23.3941,156800.0
2012-12-21 10:00:00,35.41,35.44,35.34,35.37,157000.0,23.4007,23.4205,23.3544,23.3743,157000.0
2012-12-21 10:05:00,35.36,35.38,35.34,35.36,89200.0,23.3677,23.3809,23.3544,23.3677,89200.0
2012-12-21 10:10:00,35.35,35.35,35.3,35.35,105100.0,23.361,23.361,23.328,23.361,105100.0
2012-12-21 10:15:00,35.35,35.4,35.32,35.38,101800.0,23.361,23.3941,23.3412,23.3809,101800.0
2012-12-21 10:20:00,35.39,35.39,35.33,35.33,81100.0,23.3875,23.3875,23.3478,23.3478,81100.0
2012-12-21 10:25:00,35.33,35.35,35.31,35.33,74700.0,23.3478,23.361,23.3346,23.3478,74700.0
2012-12-21 10:30:00,35.34,35.36,35.29,35.29,82800.0,23.3544,23.3677,23.3214,23.3214,82800.0
2012-12-21 10:35:00,35.29,35.32,35.27,35.27,105700.0,23.3214,23.3412,23.3082,23.3082,105700.0
2012-12-21 10:40:00,35.27,35.29,35.24,35.25,97000.0,23.3082,23.3214,23.2884,23.295,97000.0
2012-12-21 10:45:00,35.24,35.29,35.24,35.26,116600.0,23.2884,23.3214,23.2884,23.3016,116600.0
2012-12-21 10:50:00,35.26,35.28,35.25,35.26,210900.0,23.3016,23.3148,23.295,23.3016,210900.0
2012-12-21 10:55:00,35.27,35.27,35.25,35.27,34300.0,23.3082,23.3082,23.295,23.3082,34300.0
2012-12-21 11:00:00,35.27,35.3,35.27,35.27,75200.0,23.3082,23.328,23.3082,23.3082,75200.0
2012-12-21 11:05:00,35.28,35.28,35.23,35.24,117600.0,23.3148,23.3148,23.2817,23.2884,117600.0
2012-12-21 11:10:00,35.25,35.27,35.24,35.26,55200.0,23.295,23.3082,23.2884,23.3016,55200.0
2012-12-21 11:15:00,35.26,35.26,35.22,35.22,65300.0,23.3016,23.3016,23.2751,23.2751,65300.0
2012-12-21 11:20:00,35.22,35.25,35.21,35.25,70300.0,23.2751,23.295,23.2685,23.295,70300.0
2012-12-21 11:25:00,35.25,35.26,35.23,35.24,172700.0,23.295,23.3016,23.2817,23.2884,172700.0
2012-12-21 11:30:00,35.24,35.26,35.19,35.2,88900.0,23.2884,23.3016,23.2553,23.2619,88900.0
2012-12-21 11:35:00,35.2,35.21,35.15,35.19,123100.0,23.2619,23.2685,23.2289,23.2553,123100.0
2012-12-21 11:40:00,35.19,35.2,35.16,35.16,132300.0,23.2553,23.2619,23.2355,23.2355,132300.0
2012-12-21 11:45:00,35.16,35.16,35.12,35.15,140800.0,23.2355,23.2355,23.209,23.2289,140800.0
2012-12-21 11:50:00,35.15,35.17,35.14,35.14,118400.0,23.2289,23.2421,23.2223,23.2223,118400.0
2012-12-21 11:55:00,35.14,35.18,35.13,35.17,173700.0,23.2223,23.2487,23.2157,23.2421,173700.0
2012-12-21 12:00:00,35.18,35.2,35.13,35.14,53900.0,23.2487,23.2619,23.2157,23.2223,53900.0
2012-12-21 12:05:00,35.15,35.17,35.14,35.17,48700.0,23.2289,23.2421,23.2223,23.2421,48700.0
2012-12-21 12:10:00,35.17,35.19,35.16,35.16,69600.0,23.2421,23.2553,23.2355,23.2355,69600.0
2012-12-21 12:15:00,35.16,35.19,35.16,35.18,163000.0,23.2355,23.2553,23.2355,23.2487,163000.0
2012-12-21 12:20:00,35.19,35.19,35.16,35.16,42600.0,23.2553,23.2553,23.2355,23.2355,42600.0
2012-12-21 12:25:00,35.16,35.18,35.15,35.17,52500.0,23.2355,23.2487,23.2289,23.2421,52500.0
2012-12-21 12:30:00,35.17,35.2,35.17,35.19,66000.0,23.2421,23.2619,23.2421,23.2553,66000.0
2012-12-21 12:35:00,35.19,35.23,35.16,35.18,172000.0,23.2553,23.2817,23.2355,23.2487,172000.0
2012-12-21 12:40:00,35.19,35.2,35.16,35.18,61000.0,23.2553,23.2619,23.2355,23.2487,61000.0
2012-12-21 12:45:00,35.18,35.21,35.17,35.18,136900.0,23.2487,23.2685,23.2421,23.2487,136900.0
2012-12-21 12:50:00,35.19,35.22,35.18,35.19,97500.0,23.2553,23.2751,23.2487,23.2553,97500.0
2012-12-21 12:55:00,35.2,35.25,35.2,35.25,39800.0,23.2619,23.295,23.2619,23.295,39800.0
2012-12-21 13:00:00,35.25,35.27,35.24,35.24,49200.0,23.295,23.3082,23.2884,23.2884,49200.0
2012-12-21 13:05:00,35.24,35.25,35.22,35.22,54900.0,23.2884,23.295,23.2751,23.2751,54900.0
2012-12-21 13:10:00,35.22,35.22,35.18,35.18,80400.0,23.2751,23.2751,23.2487,23.2487,80400.0
2012-12-21 13:15:00,35.18,35.19,35.16,35.16,114600.0,23.2487,23.2553,23.2355,23.2355,114600.0
2012-12-21 13:20:00,35.17,35.19,35.16,35.19,64600.0,23.2421,23.2553,23.2355,23.2553,64600.0
2012-12-21 13:25:00,35.19,35.21,35.18,35.2,169100.0,23.2553,23.2685,23.2487,23.2619,169100.0
2012-12-21 13:30:00,35.19,35.21,35.19,35.2,40600.0,23.2553,23.2685,23.2553,23.2619,40600.0
2012-12-21 13:35:00,35.21,35.25,35.21,35.25,140100.0,23.2685,23.295,23.2685,23.295,140100.0
2012-12-21 13:40:00,35.24,35.31,35.24,35.3,117200.0,23.2884,23.3346,23.2884,23.328,117200.0
2012-12-21 13:45:00,35.3,35.3,35.28,35.3,88600.0,23.328,23.328,23.3148,23.328,88600.0
2012-12-21 13:50:00,35.31,35.32,35.29,35.32,30400.0,23.3346,23.3412,23.3214,23.3412,30400.0
2012-12-21 13:55:00,35.32,35.35,35.32,35.35,32800.0,23.3412,23.361,23.3412,23.361,32800.0
2012-12-21 14:00:00,35.34,35.39,35.34,35.39,67900.0,23.3544,23.3875,23.3544,23.3875,67900.0
2012-12-21 14:05:00,35.39,35.4,35.37,35.37,160300.0,23.3875,23.3941,23.3743,23.3743,160300.0
2012-12-21 14:10:00,35.37,35.38,35.36,35.37,47700.0,23.3743,23.3809,23.3677,23.3743,47700.0
2012-12-21 14:15:00,35.37,35.39,35.37,35.38,44100.0,23.3743,23.3875,23.3743,23.3809,44100.0
2012-12-21 14:20:00,35.37,35.37,35.34,35.34,51700.0,23.3743,23.3743,23.3544,23.3544,51700.0
2012-12-21 14:25:00,35.34,35.37,35.34,35.36,44200.0,23.3544,23.3743,23.3544,23.3677,44200.0
2012-12-21 14:30:00,35.35,35.35,35.33,35.34,55000.0,23.361,23.361,23.3478,23.3544,55000.0
2012-12-21 14:35:00,35.35,35.35,35.34,35.34,58800.0,23.361,23.361,23.3544,23.3544,58800.0
2012-12-21 14:40:00,35.34,35.34,35.3,35.3,37700.0,23.3544,23.3544,23.328,23.328,37700.0
2012-12-21 14:45:00,35.3,35.32,35.29,35.32,33900.0,23.328,23.3412,23.3214,23.3412,33900.0
2012-12-21 14:50:00,35.32,35.35,35.32,35.35,41900.0,23.3412,23.361,23.3412,23.361,41900.0
2012-12-21 14:55:00,35.34,35.36,35.34,35.35,120900.0,23.3544,23.3677,23.3544,23.361,120900.0
2012-12-21 15:00:00,35.36,35.36,35.34,35.36,86100.0,23.3677,23.3677,23.3544,23.3677,86100.0
2012-12-21 15:05:00,35.36,35.36,35.34,35.34,81800.0,23.3677,23.3677,23.3544,23.3544,81800.0
2012-12-21 15:10:00,35.34,35.35,35.31,35.34,137800.0,23.3544,23.361,23.3346,23.3544,137800.0
2012-12-21 15:15:00,35.33,35.36,35.33,35.36,83700.0,23.3478,23.3677,23.3478,23.3677,83700.0
2012-12-21 15:20:00,35.35,35.36,35.32,35.33,105300.0,23.361,23.3677,23.3412,23.3478,105300.0
2012-12-21 15:25:00,35.33,35.36,35.32,35.36,75700.0,23.3478,23.3677,23.3412,23.3677,75700.0
2012-12-21 15:30:00,35.35,35.4,35.35,35.39,139800.0,23.361,23.3941,23.361,23.3875,139800.0
2012-12-21 15:35:00,35.39,35.41,35.38,35.38,149700.0,23.3875,23.4007,23.3809,23.3809,149700.0
2012-12-21 15:40:00,35.39,35.39,35.36,35.38,177400.0,23.3875,23.3875,23.3677,23.3809,177400.0
2012-12-21 15:45:00,35.37,35.38,35.3,35.31,221000.0,23.3743,23.3809,23.328,23.3346,221000.0
2012-12-21 15:50:00,35.32,35.33,35.3,35.31,170700.0,23.3412,23.3478,23.328,23.3346,170700.0
2012-12-21 15:55:00,35.31,35.31,35.27,35.29,481900.0,23.3346,23.3346,23.3082,23.3214,481900.0
2012-12-24 09:30:00,35.26,35.33,35.14,35.16,76600.0,23.3016,23.3478,23.2223,23.2355,76600.0
2012-12-24 09:35:00,35.16,35.16,35.06,35.07,92700.0,23.2355,23.2355,23.1694,23.176,92700.0
2012-12-24 09:40:00,35.07,35.07,35.01,35.03,116500.0,23.176,23.176,23.1364,23.1496,116500.0
2012-12-24 09:45:00,35.03,35.04,35.0,35.03,126100.0,23.1496,23.1562,23.1297,23.1496,126100.0
2012-12-24 09:50:00,35.03,35.04,35.01,35.02,80700.0,23.1496,23.1562,23.1364,23.143,80700.0
2012-12-24 09:55:00,35.03,35.04,35.01,35.02,86700.0,23.1496,23.1562,23.1364,23.143,86700.0
2012-12-24 10:00:00,35.02,35.04,35.01,35.03,91500.0,23.143,23.1562,23.1364,23.1496,91500.0
2012-12-24 10:05:00,35.03,35.04,35.01,35.04,101800.0,23.1496,23.1562,23.1364,23.1562,101800.0
2012-12-24 10:10:00,35.04,35.06,35.02,35.03,110000.0,23.1562,23.1694,23.143,23.1496,110000.0
2012-12-24 10:15:00,35.04,35.04,35.03,35.03,115900.0,23.1562,23.1562,23.1496,23.1496,115900.0
2012-12-24 10:20:00,35.04,35.05,35.02,35.03,74400.0,23.1562,23.1628,23.143,23.1496,74400.0
2012-12-24 10:25:00,35.04,35.04,35.01,35.03,86100.0,23.1562,23.1562,23.1364,23.1496,86100.0
2012-12-24 10:30:00,35.03,35.1,35.03,35.1,159100.0,23.1496,23.1958,23.1496,23.1958,159100.0
2012-12-24 10:35:00,35.1,35.12,35.09,35.11,92900.0,23.1958,23.209,23.1892,23.2024,92900.0
2012-12-24 10:40:00,35.12,35.18,35.12,35.17,86200.0,23.209,23.2487,23.209,23.2421,86200.0
2012-12-24 10:45:00,35.17,35.19,35.1,35.11,274400.0,23.2421,23.2553,23.1958,23.2024,274400.0
2012-12-24 10:50:00,35.1,35.16,35.09,35.12,297100.0,23.1958,23.2355,23.1892,23.209,297100.0
2012-12-24 10:55:00,35.12,35.12,35.05,35.06,77400.0,23.209,23.209,23.1628,23.1694,77400.0
2012-12-24 11:00:00,35.07,35.08,35.04,35.07,86600.0,23.176,23.1826,23.1562,23.176,86600.0
2012-12-24 11:05:00,35.08,35.08,35.04,35.05,53100.0,23.1826,23.1826,23.1562,23.1628,53100.0
2012-12-24 11:10:00,35.05,35.07,35.04,35.07,11800.0,23.1628,23.176,23.1562,23.176,11800.0
2012-12-24 11:15:00,35.07,35.07,35.05,35.05,79400.0,23.176,23.176,23.1628,23.1628,79400.0
2012-12-24 11:20:00,35.05,35.07,35.05,35.05,34400.0,23.1628,23.176,23.1628,23.1628,34400.0
2012-12-24 11:25:00,35.06,35.06,35.03,35.05,23500.0,23.1694,23.1694,23.1496,23.1628,23500.0
2012-12-24 11:30:00,35.05,35.07,35.05,35.06,129800.0,23.1628,23.176,23.1628,23.1694,129800.0
2012-12-24 11:35:00,35.06,35.06,35.03,35.05,49000.0,23.1694,23.1694,23.1496,23.1628,49000.0
2012-12-24 11:40:00,35.05,35.06,35.02,35.03,69400.0,23.1628,23.1694,23.143,23.1496,69400.0
2012-12-24 11:45:00,35.03,35.05,35.02,35.04,43600.0,23.1496,23.1628,23.143,23.1562,43600.0
2012-12-24 11:50:00,35.04,35.06,35.04,35.05,155400.0,23.1562,23.1694,23.1562,23.1628,155400.0
2012-12-24 11:55:00,35.05,35.08,35.05,35.07,268200.0,23.1628,23.1826,23.1628,23.176,268200.0
2012-12-24 12:00:00,35.07,35.08,35.05,35.07,139600.0,23.176,23.1826,23.1628,23.176,139600.0
2012-12-24 12:05:00,35.07,35.08,35.06,35.06,54000.0,23.176,23.1826,23.1694,23.1694,54000.0
2012-12-24 12:10:00,35.07,35.08,35.06,35.06,91600.0,23.176,23.1826,23.1694,23.1694,91600.0
2012-12-24 12:15:00,35.06,35.07,35.05,35.05,75200.0,23.1694,23.176,23.1628,23.1628,75200.0
2012-12-24 12:20:00,35.05,35.06,35.04,35.04,57900.0,23.1628,23.1694,23.1562,23.1562,57900.0
2012-12-24 12:25:00,35.04,35.06,35.03,35.03,56100.0,23.1562,23.1694,23.1496,23.1496,56100.0
2012-12-24 12:30:00,35.03,35.06,35.03,35.05,81000.0,23.1496,23.1694,23.1496,23.1628,81000.0
2012-12-24 12:35:00,35.06,35.07,35.05,35.06,107400.0,23.1694,23.176,23.1628,23.1694,107400.0
2012-12-24 12:40:00,35.06,35.07,35.05,35.05,106300.0,23.1694,23.176,23.1628,23.1628,106300.0
2012-12-24 12:45:00,35.05,35.07,35.05,35.06,190400.0,23.1628,23.176,23.1628,23.1694,190400.0
2012-12-24 12:50:00,35.07,35.14,35.06,35.14,125000.0,23.176,23.2223,23.1694,23.2223,125000.0
2012-12-24 12:55:00,35.14,35.19,35.14,35.16,465200.0,23.2223,23.2553,23.2223,23.2355,465200.0
2012-12-26 09:30:00,35.21,35.3,35.18,35.26,24700.0,23.2685,23.328,23.2487,23.3016,24700.0
2012-12-26 09:35:00,35.27,35.27,35.07,35.07,91900.0,23.3082,23.3082,23.176,23.176,91900.0
2012-12-26 09:40:00,35.08,35.09,35.06,35.06,100700.0,23.1826,23.1892,23.1694,23.1694,100700.0
2012-12-26 09:45:00,35.06,35.12,35.05,35.11,144800.0,23.1694,23.209,23.1628,23.2024,144800.0
2012-12-26 09:50:00,35.11,35.11,35.08,35.08,25300.0,23.2024,23.2024,23.1826,23.1826,25300.0
2012-12-26 09:55:00,35.09,35.09,35.05,35.07,48600.0,23.1892,23.1892,23.1628,23.176,48600.0
2012-12-26 10:00:00,35.08,35.09,35.05,35.09,74500.0,23.1826,23.1892,23.1628,23.1892,74500.0
2012-12-26 10:05:00,35.08,35.15,35.08,35.15,175700.0,23.1826,23.2289,23.1826,23.2289,175700.0
2012-12-26 10:10:00,35.15,35.16,35.08,35.08,39600.0,23.2289,23.2355,23.1826,23.1826,39600.0
2012-12-26 10:15:00,35.08,35.12,35.07,35.12,167200.0,23.1826,23.209,23.176,23.209,167200.0
2012-12-26 10:20:00,35.12,35.12,35.07,35.07,103400.0,23.209,23.209,23.176,23.176,103400.0
2012-12-26 10:25:00,35.07,35.1,35.06,35.08,147600.0,23.176,23.1958,23.1694,23.1826,147600.0
2012-12-26 10:30:00,35.08,35.08,35.08,35.08,18100.0,23.1826,23.1826,23.1826,23.1826,18100.0
2012-12-26 10:35:00,35.08,35.09,35.06,35.08,109700.0,23.1826,23.1892,23.1694,23.1826,109700.0
2012-12-26 10:40:00,35.08,35.09,35.08,35.09,11100.0,23.1826,23.1892,23.1826,23.1892,11100.0
2012-12-26 10:45:00,35.09,35.11,35.09,35.1,10100.0,23.1892,23.2024,23.1892,23.1958,10100.0
2012-12-26 10:50:00,35.1,35.13,35.1,35.13,33900.0,23.1958,23.2157,23.1958,23.2157,33900.0
2012-12-26 10:55:00,35.12,35.13,35.1,35.12,30600.0,23.209,23.2157,23.1958,23.209,30600.0
2012-12-26 11:00:00,35.11,35.12,35.08,35.09,102600.0,23.2024,23.209,23.1826,23.1892,102600.0
2012-12-26 11:05:00,35.09,35.11,35.06,35.08,90300.0,23.1892,23.2024,23.1694,23.1826,90300.0
2012-12-26 11:10:00,35.09,35.1,35.07,35.09,67800.0,23.1892,23.1958,23.176,23.1892,67800.0
2012-12-26 11:15:00,35.09,35.11,35.08,35.11,135800.0,23.1892,23.2024,23.1826,23.2024,135800.0
2012-12-26 11:20:00,35.11,35.12,35.09,35.11,41600.0,23.2024,23.209,23.1892,23.2024,41600.0
2012-12-26 11:25:00,35.1,35.1,35.02,35.02,84100.0,23.1958,23.1958,23.143,23.143,84100.0
2012-12-26 11:30:00,35.02,35.05,35.0,35.03,239300.0,23.143,23.1628,23.1297,23.1496,239300.0
2012-12-26 11:35:00,35.03,35.04,34.96,34.97,115200.0,23.1496,23.1562,23.1033,23.1099,115200.0
2012-12-26 11:40:00,34.97,34.99,34.96,34.97,118500.0,23.1099,23.1231,23.1033,23.1099,118500.0
2012-12-26 11:45:00,34.97,34.97,34.93,34.94,82000.0,23.1099,23.1099,23.0835,23.0901,82000.0
2012-12-26 11:50:00,34.93,34.95,34.93,34.94,23200.0,23.0835,23.0967,23.0835,23.0901,23200.0
2012-12-26 11:55:00,34.95,34.96,34.93,34.93,20400.0,23.0967,23.1033,23.0835,23.0835,20400.0
2012-12-26 12:00:00,34.94,34.97,34.94,34.96,147300.0,23.0901,23.1099,23.0901,23.1033,147300.0
2012-12-26 12:05:00,34.96,34.97,34.94,34.96,63100.0,23.1033,23.1099,23.0901,23.1033,63100.0
2012-12-26 12:10:00,34.95,34.97,34.94,34.96,35900.0,23.0967,23.1099,23.0901,23.1033,35900.0
2012-12-26 12:15:00,34.96,34.96,34.93,34.94,32000.0,23.1033,23.1033,23.0835,23.0901,32000.0
2012-12-26 12:20:00,34.94,34.96,34.93,34.96,29300.0,23.0901,23.1033,23.0835,23.1033,29300.0
2012-12-26 12:25:00,34.95,34.95,34.92,34.94,63200.0,23.0967,23.0967,23.0769,23.0901,63200.0
2012-12-26 12:30:00,34.94,34.94,34.92,34.94,172200.0,23.0901,23.0901,23.0769,23.0901,172200.0
2012-12-26 12:35:00,34.93,34.93,34.91,34.92,21800.0,23.0835,23.0835,23.0703,23.0769,21800.0
2012-12-26 12:40:00,34.91,34.93,34.91,34.92,9900.0,23.0703,23.0835,23.0703,23.0769,9900.0
2012-12-26 12:45:00,34.92,34.97,34.92,34.97,72300.0,23.0769,23.1099,23.0769,23.1099,72300.0
2012-12-26 12:50:00,34.97,34.99,34.97,34.98,15400.0,23.1099,23.1231,23.1099,23.1165,15400.0
2012-12-26 12:55:00,34.99,35.02,34.99,35.0,40500.0,23.1231,23.143,23.1231,23.1297,40500.0
2012-12-26 13:00:00,34.99,35.0,34.98,35.0,16100.0,23.1231,23.1297,23.1165,23.1297,16100.0
2012-12-26 13:05:00,35.0,35.0,34.98,35.0,42700.0,23.1297,23.1297,23.1165,23.1297,42700.0
2012-12-26 13:10:00,35.0,35.0,34.98,35.0,14800.0,23.1297,23.1297,23.1165,23.1297,14800.0
2012-12-26 13:15:00,35.0,35.02,34.99,35.02,109000.0,23.1297,23.143,23.1231,23.143,109000.0
2012-12-26 13:20:00,35.02,35.02,35.0,35.01,57800.0,23.143,23.143,23.1297,23.1364,57800.0
2012-12-26 13:25:00,35.0,35.04,35.0,35.03,63700.0,23.1297,23.1562,23.1297,23.1496,63700.0
2012-12-26 13:30:00,35.03,35.03,35.01,35.03,53500.0,23.1496,23.1496,23.1364,23.1496,53500.0
2012-12-26 13:35:00,35.02,35.03,34.99,34.99,39200.0,23.143,23.1496,23.1231,23.1231,39200.0
2012-12-26 13:40:00,35.0,35.0,34.99,34.99,14300.0,23.1297,23.1297,23.1231,23.1231,14300.0
2012-12-26 13:45:00,35.0,35.0,34.98,34.98,183100.0,23.1297,23.1297,23.1165,23.1165,183100.0
2012-12-26 13:50:00,34.98,34.98,34.94,34.96,26800.0,23.1165,23.1165,23.0901,23.1033,26800.0
2012-12-26 13:55:00,34.96,34.96,34.91,34.91,21800.0,23.1033,23.1033,23.0703,23.0703,21800.0
2012-12-26 14:00:00,34.91,34.95,34.91,34.94,40700.0,23.0703,23.0967,23.0703,23.0901,40700.0
2012-12-26 14:05:00,34.94,34.95,34.92,34.92,21500.0,23.0901,23.0967,23.0769,23.0769,21500.0
2012-12-26 14:10:00,34.92,34.93,34.91,34.92,15200.0,23.0769,23.0835,23.0703,23.0769,15200.0
2012-12-26 14:15:00,34.92,34.93,34.9,34.92,149700.0,23.0769,23.0835,23.0637,23.0769,149700.0
2012-12-26 14:20:00,34.91,34.91,34.9,34.91,93800.0,23.0703,23.0703,23.0637,23.0703,93800.0
2012-12-26 14:25:00,34.9,34.91,34.88,34.9,148700.0,23.0637,23.0703,23.0504,23.0637,148700.0
2012-12-26 14:30:00,34.91,34.91,34.9,34.9,26600.0,23.0703,23.0703,23.0637,23.0637,26600.0
2012-12-26 14:35:00,34.9,34.91,34.9,34.9,23100.0,23.0637,23.0703,23.0637,23.0637,23100.0
2012-12-26 14:40:00,34.89,34.89,34.86,34.87,70100.0,23.0571,23.0571,23.0372,23.0438,70100.0
2012-12-26 14:45:00,34.88,34.88,34.85,34.87,30700.0,23.0504,23.0504,23.0306,23.0438,30700.0
2012-12-26 14:50:00,34.87,34.93,34.87,34.89,136400.0,23.0438,23.0835,23.0438,23.0571,136400.0
2012-12-26 14:55:00,34.89,34.95,34.89,34.94,54200.0,23.0571,23.0967,23.0571,23.0901,54200.0
2012-12-26 15:00:00,34.94,34.95,34.93,34.94,32300.0,23.0901,23.0967,23.0835,23.0901,32300.0
2012-12-26 15:05:00,34.93,34.94,34.92,34.92,31200.0,23.0835,23.0901,23.0769,23.0769,31200.0
2012-12-26 15:10:00,34.92,34.93,34.89,34.89,29800.0,23.0769,23.0835,23.0571,23.0571,29800.0
2012-12-26 15:15:00,34.9,34.91,34.89,34.9,35400.0,23.0637,23.0703,23.0571,23.0637,35400.0
2012-12-26 15:20:00,34.89,34.91,34.89,34.9,53300.0,23.0571,23.0703,23.0571,23.0637,53300.0
2012-12-26 15:25:00,34.9,34.92,34.9,34.91,83900.0,23.0637,23.0769,23.0637,23.0703,83900.0
2012-12-26 15:30:00,34.91,34.92,34.91,34.91,28900.0,23.0703,23.0769,23.0703,23.0703,28900.0
2012-12-26 15:35:00,34.91,34.92,34.89,34.89,46300.0,23.0703,23.0769,23.0571,23.0571,46300.0
2012-12-26 15:40:00,34.89,34.89,34.85,34.86,82900.0,23.0571,23.0571,23.0306,23.0372,82900.0
2012-12-26 15:45:00,34.86,34.86,34.83,34.86,154700.0,23.0372,23.0372,23.0174,23.0372,154700.0
2012-12-26 15:50:00,34.85,34.88,34.84,34.88,99100.0,23.0306,23.0504,23.024,23.0504,99100.0
2012-12-26 15:55:00,34.87,34.88,34.85,34.85,310600.0,23.0438,23.0504,23.0306,23.0306,310600.0
2012-12-27 09:30:00,34.79,34.84,34.75,34.84,68600.0,22.991,23.024,22.9645,23.024,68600.0
2012-12-27 09:35:00,34.84,34.9,34.84,34.85,200200.0,23.024,23.0637,23.024,23.0306,200200.0
2012-12-27 09:40:00,34.85,34.93,34.84,34.91,215800.0,23.0306,23.0835,23.024,23.0703,215800.0
2012-12-27 09:45:00,34.91,34.92,34.87,34.87,110900.0,23.0703,23.0769,23.0438,23.0438,110900.0
2012-12-27 09:50:00,34.87,34.91,34.84,34.91,85500.0,23.0438,23.0703,23.024,23.0703,85500.0
2012-12-27 09:55:00,34.9,34.91,34.87,34.89,106800.0,23.0637,23.0703,23.0438,23.0571,106800.0
2012-12-27 10:00:00,34.88,34.89,34.82,34.82,160800.0,23.0504,23.0571,23.0108,23.0108,160800.0
2012-12-27 10:05:00,34.83,34.84,34.8,34.82,58700.0,23.0174,23.024,22.9976,23.0108,58700.0
2012-12-27 10:10:00,34.82,34.83,34.79,34.79,78400.0,23.0108,23.0174,22.991,22.991,78400.0
2012-12-27 10:15:00,34.79,34.79,34.66,34.66,116300.0,22.991,22.991,22.9051,22.9051,116300.0
2012-12-27 10:20:00,34.66,34.7,34.6,34.67,282800.0,22.9051,22.9315,22.8654,22.9117,282800.0
2012-12-27 10:25:00,34.67,34.74,34.66,34.74,145100.0,22.9117,22.9579,22.9051,22.9579,145100.0
2012-12-27 10:30:00,34.75,34.77,34.72,34.77,131200.0,22.9645,22.9778,22.9447,22.9778,131200.0
2012-12-27 10:35:00,34.78,34.78,34.72,34.73,96900.0,22.9844,22.9844,22.9447,22.9513,96900.0
2012-12-27 10:40:00,34.74,34.74,34.61,34.66,436900.0,22.9579,22.9579,22.872,22.9051,436900.0
2012-12-27 10:45:00,34.67,34.67,34.62,34.62,192300.0,22.9117,22.9117,22.8786,22.8786,192300.0
2012-12-27 10:50:00,34.62,34.64,34.6,34.61,130200.0,22.8786,22.8918,22.8654,22.872,130200.0
2012-12-27 10:55:00,34.61,34.65,34.57,34.65,91600.0,22.872,22.8984,22.8456,22.8984,91600.0
2012-12-27 11:00:00,34.64,34.69,34.64,34.66,179600.0,22.8918,22.9249,22.8918,22.9051,179600.0
2012-12-27 11:05:00,34.66,34.66,34.61,34.63,80900.0,22.9051,22.9051,22.872,22.8852,80900.0
2012-12-27 11:10:00,34.62,34.63,34.58,34.61,150300.0,22.8786,22.8852,22.8522,22.872,150300.0
2012-12-27 11:15:00,34.61,34.63,34.6,34.6,70600.0,22.872,22.8852,22.8654,22.8654,70600.0
2012-12-27 11:20:00,34.61,34.65,34.59,34.63,64500.0,22.872,22.8984,22.8588,22.8852,64500.0
2012-12-27 11:25:00,34.62,34.66,34.62,34.64,138100.0,22.8786,22.9051,22.8786,22.8918,138100.0
2012-12-27 11:30:00,34.63,34.66,34.61,34.64,204300.0,22.8852,22.9051,22.872,22.8918,204300.0
2012-12-27 11:35:00,34.64,34.66,34.63,34.65,107600.0,22.8918,22.9051,22.8852,22.8984,107600.0
2012-12-27 11:40:00,34.65,34.68,34.65,34.66,61200.0,22.8984,22.9183,22.8984,22.9051,61200.0
2012-12-27 11:45:00,34.65,34.68,34.64,34.68,298800.0,22.8984,22.9183,22.8918,22.9183,298800.0
2012-12-27 11:50:00,34.67,34.67,34.65,34.66,57000.0,22.9117,22.9117,22.8984,22.9051,57000.0
2012-12-27 11:55:00,34.66,34.66,34.61,34.64,331400.0,22.9051,22.9051,22.872,22.8918,331400.0
2012-12-27 12:00:00,34.64,34.64,34.59,34.59,175100.0,22.8918,22.8918,22.8588,22.8588,175100.0
2012-12-27 12:05:00,34.59,34.59,34.49,34.51,721100.0,22.8588,22.8588,22.7927,22.8059,721100.0
2012-12-27 12:10:00,34.5,34.56,34.5,34.54,368200.0,22.7993,22.839,22.7993,22.8258,368200.0
2012-12-27 12:15:00,34.54,34.57,34.53,34.54,253100.0,22.8258,22.8456,22.8191,22.8258,253100.0
2012-12-27 12:20:00,34.54,34.54,34.5,34.5,365900.0,22.8258,22.8258,22.7993,22.7993,365900.0
2012-12-27 12:25:00,34.5,34.53,34.49,34.52,162400.0,22.7993,22.8191,22.7927,22.8125,162400.0
2012-12-27 12:30:00,34.52,34.52,34.45,34.46,354500.0,22.8125,22.8125,22.7663,22.7729,354500.0
2012-12-27 12:35:00,34.46,34.48,34.43,34.47,269400.0,22.7729,22.7861,22.7531,22.7795,269400.0
2012-12-27 12:40:00,34.47,34.48,34.45,34.45,40200.0,22.7795,22.7861,22.7663,22.7663,40200.0
2012-12-27 12:45:00,34.46,34.49,34.44,34.49,145000.0,22.7729,22.7927,22.7597,22.7927,145000.0
2012-12-27 12:50:00,34.49,34.54,34.48,34.52,192400.0,22.7927,22.8258,22.7861,22.8125,192400.0
2012-12-27 12:55:00,34.52,34.54,34.5,34.54,204300.0,22.8125,22.8258,22.7993,22.8258,204300.0
2012-12-27 13:00:00,34.55,34.58,34.54,34.57,80300.0,22.8324,22.8522,22.8258,22.8456,80300.0
2012-12-27 13:05:00,34.57,34.58,34.55,34.57,48200.0,22.8456,22.8522,22.8324,22.8456,48200.0
2012-12-27 13:10:00,34.57,34.57,34.55,34.55,67500.0,22.8456,22.8456,22.8324,22.8324,67500.0
2012-12-27 13:15:00,34.55,34.61,34.55,34.58,116700.0,22.8324,22.872,22.8324,22.8522,116700.0
2012-12-27 13:20:00,34.58,34.59,34.5,34.52,211600.0,22.8522,22.8588,22.7993,22.8125,211600.0
2012-12-27 13:25:00,34.51,34.52,34.48,34.52,80300.0,22.8059,22.8125,22.7861,22.8125,80300.0
2012-12-27 13:30:00,34.52,34.54,34.51,34.51,67700.0,22.8125,22.8258,22.8059,22.8059,67700.0
2012-12-27 13:35:00,34.51,34.52,34.5,34.51,101400.0,22.8059,22.8125,22.7993,22.8059,101400.0
2012-12-27 13:40:00,34.52,34.52,34.49,34.5,74000.0,22.8125,22.8125,22.7927,22.7993,74000.0
2012-12-27 13:45:00,34.51,34.53,34.49,34.5,76200.0,22.8059,22.8191,22.7927,22.7993,76200.0
2012-12-27 13:50:00,34.51,34.52,34.5,34.5,20100.0,22.8059,22.8125,22.7993,22.7993,20100.0
2012-12-27 13:55:00,34.51,34.52,34.49,34.5,71900.0,22.8059,22.8125,22.7927,22.7993,71900.0
2012-12-27 14:00:00,34.5,34.51,34.48,34.48,54900.0,22.7993,22.8059,22.7861,22.7861,54900.0
2012-12-27 14:05:00,34.48,34.5,34.47,34.48,48700.0,22.7861,22.7993,22.7795,22.7861,48700.0
2012-12-27 14:10:00,34.48,34.51,34.48,34.5,61900.0,22.7861,22.8059,22.7861,22.7993,61900.0
2012-12-27 14:15:00,34.51,34.52,34.48,34.52,51400.0,22.8059,22.8125,22.7861,22.8125,51400.0
2012-12-27 14:20:00,34.52,34.52,34.49,34.51,196700.0,22.8125,22.8125,22.7927,22.8059,196700.0
2012-12-27 14:25:00,34.51,34.52,34.49,34.49,54700.0,22.8059,22.8125,22.7927,22.7927,54700.0
2012-12-27 14:30:00,34.5,34.52,34.47,34.48,290700.0,22.7993,22.8125,22.7795,22.7861,290700.0
2012-12-27 14:35:00,34.49,34.51,34.48,34.49,77700.0,22.7927,22.8059,22.7861,22.7927,77700.0
2012-12-27 14:40:00,34.5,34.55,34.49,34.55,87200.0,22.7993,22.8324,22.7927,22.8324,87200.0
2012-12-27 14:45:00,34.57,34.69,34.57,34.63,330200.0,22.8456,22.9249,22.8456,22.8852,330200.0
2012-12-27 14:50:00,34.63,34.64,34.58,34.58,121100.0,22.8852,22.8918,22.8522,22.8522,121100.0
2012-12-27 14:55:00,34.59,34.65,34.59,34.63,256900.0,22.8588,22.8984,22.8588,22.8852,256900.0
2012-12-27 15:00:00,34.63,34.65,34.6,34.63,56200.0,22.8852,22.8984,22.8654,22.8852,56200.0
2012-12-27 15:05:00,34.64,34.69,34.64,34.68,140900.0,22.8918,22.9249,22.8918,22.9183,140900.0
2012-12-27 15:10:00,34.67,34.67,34.63,34.65,158800.0,22.9117,22.9117,22.8852,22.8984,158800.0
2012-12-27 15:15:00,34.64,34.68,34.63,34.67,71900.0,22.8918,22.9183,22.8852,22.9117,71900.0
2012-12-27 15:20:00,34.68,34.77,34.68,34.74,211700.0,22.9183,22.9778,22.9183,22.9579,211700.0
2012-12-27 15:25:00,34.75,34.77,34.72,34.73,183700.0,22.9645,22.9778,22.9447,22.9513,183700.0
2012-12-27 15:30:00,34.73,34.77,34.72,34.77,505700.0,22.9513,22.9778,22.9447,22.9778,505700.0
2012-12-27 15:35:00,34.77,34.8,34.75,34.8,166700.0,22.9778,22.9976,22.9645,22.9976,166700.0
2012-12-27 15:40:00,34.8,34.87,34.8,34.86,241000.0,22.9976,23.0438,22.9976,23.0372,241000.0
2012-12-27 15:45:00,34.86,34.87,34.81,34.82,255100.0,23.0372,23.0438,23.0042,23.0108,255100.0
2012-12-27 15:50:00,34.82,34.84,34.78,34.81,382100.0,23.0108,23.024,22.9844,23.0042,382100.0
2012-12-27 15:55:00,34.81,34.87,34.78,34.79,826500.0,23.0042,23.0438,22.9844,22.991,826500.0
2012-12-28 09:30:00,34.67,34.67,34.59,34.61,138600.0,22.9117,22.9117,22.8588,22.872,138600.0
2012-12-28 09:35:00,34.62,34.66,34.61,34.61,101500.0,22.8786,22.9051,22.872,22.872,101500.0
2012-12-28 09:40:00,34.61,34.62,34.5,34.54,123300.0,22.872,22.8786,22.7993,22.8258,123300.0
2012-12-28 09:45:00,34.55,34.55,34.5,34.52,104600.0,22.8324,22.8324,22.7993,22.8125,104600.0
2012-12-28 09:50:00,34.52,34.52,34.51,34.52,63700.0,22.8125,22.8125,22.8059,22.8125,63700.0
2012-12-28 09:55:00,34.52,34.62,34.51,34.58,105000.0,22.8125,22.8786,22.8059,22.8522,105000.0
2012-12-28 10:00:00,34.58,34.63,34.56,34.62,82200.0,22.8522,22.8852,22.839,22.8786,82200.0
2012-12-28 10:05:00,34.63,34.65,34.55,34.58,142700.0,22.8852,22.8984,22.8324,22.8522,142700.0
2012-12-28 10:10:00,34.58,34.59,34.53,34.58,82400.0,22.8522,22.8588,22.8191,22.8522,82400.0
2012-12-28 10:15:00,34.58,34.69,34.58,34.68,99600.0,22.8522,22.9249,22.8522,22.9183,99600.0
2012-12-28 10:20:00,34.68,34.72,34.66,34.68,81500.0,22.9183,22.9447,22.9051,22.9183,81500.0
2012-12-28 10:25:00,34.68,34.68,34.6,34.6,133400.0,22.9183,22.9183,22.8654,22.8654,133400.0
2012-12-28 10:30:00,34.6,34.72,34.59,34.69,120900.0,22.8654,22.9447,22.8588,22.9249,120900.0
2012-12-28 10:35:00,34.69,34.7,34.68,34.68,46400.0,22.9249,22.9315,22.9183,22.9183,46400.0
2012-12-28 10:40:00,34.67,34.82,34.67,34.78,275200.0,22.9117,23.0108,22.9117,22.9844,275200.0
2012-12-28 10:45:00,34.78,34.89,34.78,34.85,401700.0,22.9844,23.0571,22.9844,23.0306,401700.0
2012-12-28 10:50:00,34.85,34.86,34.81,34.83,87200.0,23.0306,23.0372,23.0042,23.0174,87200.0
2012-12-28 10:55:00,34.84,34.84,34.78,34.78,116700.0,23.024,23.024,22.9844,22.9844,116700.0
2012-12-28 11:00:00,34.79,34.8,34.77,34.79,51400.0,22.991,22.9976,22.9778,22.991,51400.0
2012-12-28 11:05:00,34.8,34.8,34.73,34.73,76800.0,22.9976,22.9976,22.9513,22.9513,76800.0
2012-12-28 11:10:00,34.73,34.77,34.7,34.75,101000.0,22.9513,22.9778,22.9315,22.9645,101000.0
2012-12-28 11:15:00,34.73,34.81,34.73,34.81,55100.0,22.9513,23.0042,22.9513,23.0042,55100.0
2012-12-28 11:20:00,34.81,34.81,34.74,34.75,119900.0,23.0042,23.0042,22.9579,22.9645,119900.0
2012-12-28 11:25:00,34.75,34.76,34.72,34.76,47900.0,22.9645,22.9711,22.9447,22.9711,47900.0
2012-12-28 11:30:00,34.76,34.77,34.74,34.75,39200.0,22.9711,22.9778,22.9579,22.9645,39200.0
2012-12-28 11:35:00,34.74,34.77,34.72,34.76,108800.0,22.9579,22.9778,22.9447,22.9711,108800.0
2012-12-28 11:40:00,34.75,34.79,34.75,34.77,80800.0,22.9645,22.991,22.9645,22.9778,80800.0
2012-12-28 11:45:00,34.77,34.79,34.75,34.77,37700.0,22.9778,22.991,22.9645,22.9778,37700.0
2012-12-28 11:50:00,34.76,34.77,34.72,34.74,39800.0,22.9711,22.9778,22.9447,22.9579,39800.0
2012-12-28 11:55:00,34.73,34.74,34.72,34.74,60200.0,22.9513,22.9579,22.9447,22.9579,60200.0
2012-12-28 12:00:00,34.74,34.77,34.73,34.75,66200.0,22.9579,22.9778,22.9513,22.9645,66200.0
2012-12-28 12:05:00,34.76,34.77,34.73,34.77,56800.0,22.9711,22.9778,22.9513,22.9778,56800.0
2012-12-28 12:10:00,34.76,34.77,34.73,34.77,47900.0,22.9711,22.9778,22.9513,22.9778,47900.0
2012-12-28 12:15:00,34.77,34.78,34.74,34.78,49200.0,22.9778,22.9844,22.9579,22.9844,49200.0
2012-12-28 12:20:00,34.78,34.8,34.75,34.77,106900.0,22.9844,22.9976,22.9645,22.9778,106900.0
2012-12-28 12:25:00,34.77,34.77,34.75,34.75,34900.0,22.9778,22.9778,22.9645,22.9645,34900.0
2012-12-28 12:30:00,34.75,34.78,34.74,34.78,32600.0,22.9645,22.9844,22.9579,22.9844,32600.0
2012-12-28 12:35:00,34.77,34.79,34.76,34.78,89200.0,22.9778,22.991,22.9711,22.9844,89200.0
2012-12-28 12:40:00,34.78,34.78,34.74,34.74,21000.0,22.9844,22.9844,22.9579,22.9579,21000.0
2012-12-28 12:45:00,34.75,34.78,34.74,34.77,90000.0,22.9645,22.9844,22.9579,22.9778,90000.0
2012-12-28 12:50:00,34.77,34.77,34.72,34.72,51600.0,22.9778,22.9778,22.9447,22.9447,51600.0
2012-12-28 12:55:00,34.72,34.73,34.7,34.71,280400.0,22.9447,22.9513,22.9315,22.9381,280400.0
2012-12-28 13:00:00,34.7,34.74,34.7,34.73,99900.0,22.9315,22.9579,22.9315,22.9513,99900.0
2012-12-28 13:05:00,34.72,34.72,34.71,34.71,19500.0,22.9447,22.9447,22.9381,22.9381,19500.0
2012-12-28 13:10:00,34.71,34.73,34.7,34.71,68200.0,22.9381,22.9513,22.9315,22.9381,68200.0
2012-12-28 13:15:00,34.71,34.71,34.68,34.7,57400.0,22.9381,22.9381,22.9183,22.9315,57400.0
2012-12-28 13:20:00,34.69,34.7,34.66,34.66,30600.0,22.9249,22.9315,22.9051,22.9051,30600.0
2012-12-28 13:25:00,34.66,34.68,34.65,34.65,60300.0,22.9051,22.9183,22.8984,22.8984,60300.0
2012-12-28 13:30:00,34.65,34.66,34.65,34.66,22400.0,22.8984,22.9051,22.8984,22.9051,22400.0
2012-12-28 13:35:00,34.65,34.66,34.65,34.66,7400.0,22.8984,22.9051,22.8984,22.9051,7400.0
2012-12-28 13:40:00,34.65,34.66,34.64,34.64,43000.0,22.8984,22.9051,22.8918,22.8918,43000.0
2012-12-28 13:45:00,34.65,34.65,34.64,34.64,9600.0,22.8984,22.8984,22.8918,22.8918,9600.0
2012-12-28 13:50:00,34.65,34.65,34.61,34.62,94600.0,22.8984,22.8984,22.872,22.8786,94600.0
2012-12-28 13:55:00,34.62,34.62,34.58,34.61,51400.0,22.8786,22.8786,22.8522,22.872,51400.0
2012-12-28 14:00:00,34.61,34.64,34.61,34.62,79200.0,22.872,22.8918,22.872,22.8786,79200.0
2012-12-28 14:05:00,34.62,34.62,34.58,34.61,66200.0,22.8786,22.8786,22.8522,22.872,66200.0
2012-12-28 14:10:00,34.61,34.61,34.57,34.58,66900.0,22.872,22.872,22.8456,22.8522,66900.0
2012-12-28 14:15:00,34.59,34.59,34.57,34.58,45800.0,22.8588,22.8588,22.8456,22.8522,45800.0
2012-12-28 14:20:00,34.58,34.59,34.58,34.59,14500.0,22.8522,22.8588,22.8522,22.8588,14500.0
2012-12-28 14:25:00,34.59,34.59,34.56,34.57,61800.0,22.8588,22.8588,22.839,22.8456,61800.0
2012-12-28 14:30:00,34.57,34.58,34.56,34.57,54500.0,22.8456,22.8522,22.839,22.8456,54500.0
2012-12-28 14:35:00,34.56,34.57,34.56,34.57,16400.0,22.839,22.8456,22.839,22.8456,16400.0
2012-12-28 14:40:00,34.57,34.58,34.56,34.58,44100.0,22.8456,22.8522,22.839,22.8522,44100.0
2012-12-28 14:45:00,34.57,34.58,34.57,34.58,37600.0,22.8456,22.8522,22.8456,22.8522,37600.0
2012-12-28 14:50:00,34.58,34.59,34.57,34.59,53600.0,22.8522,22.8588,22.8456,22.8588,53600.0
2012-12-28 14:55:00,34.59,34.59,34.57,34.57,56400.0,22.8588,22.8588,22.8456,22.8456,56400.0
2012-12-28 15:00:00,34.58,34.59,34.57,34.59,48700.0,22.8522,22.8588,22.8456,22.8588,48700.0
2012-12-28 15:05:00,34.58,34.6,34.58,34.6,58800.0,22.8522,22.8654,22.8522,22.8654,58800.0
2012-12-28 15:10:00,34.6,34.6,34.57,34.6,93300.0,22.8654,22.8654,22.8456,22.8654,93300.0
2012-12-28 15:15:00,34.59,34.64,34.59,34.64,251800.0,22.8588,22.8918,22.8588,22.8918,251800.0
2012-12-28 15:20:00,34.64,34.65,34.6,34.62,206400.0,22.8918,22.8984,22.8654,22.8786,206400.0
2012-12-28 15:25:00,34.62,34.64,34.61,34.62,99300.0,22.8786,22.8918,22.872,22.8786,99300.0
2012-12-28 15:30:00,34.62,34.64,34.61,34.62,86600.0,22.8786,22.8918,22.872,22.8786,86600.0
2012-12-28 15:35:00,34.63,34.63,34.48,34.52,404800.0,22.8852,22.8852,22.7861,22.8125,404800.0
2012-12-28 15:40:00,34.52,34.56,34.52,34.53,234700.0,22.8125,22.839,22.8125,22.8191,234700.0
2012-12-28 15:45:00,34.53,34.53,34.47,34.5,292600.0,22.8191,22.8191,22.7795,22.7993,292600.0
2012-12-28 15:50:00,34.5,34.52,34.45,34.49,276800.0,22.7993,22.8125,22.7663,22.7927,276800.0
2012-12-28 15:55:00,34.49,34.52,34.44,34.45,549700.0,22.7927,22.8125,22.7597,22.7663,549700.0
2012-12-31 09:30:00,34.39,34.43,34.36,34.37,102300.0,22.7266,22.7531,22.7068,22.7134,102300.0
2012-12-31 09:35:00,34.37,34.39,34.33,34.37,113300.0,22.7134,22.7266,22.687,22.7134,113300.0
2012-12-31 09:40:00,34.36,34.36,34.25,34.28,120000.0,22.7068,22.7068,22.6341,22.6539,120000.0
2012-12-31 09:45:00,34.27,34.28,34.22,34.24,301800.0,22.6473,22.6539,22.6143,22.6275,301800.0
2012-12-31 09:50:00,34.23,34.39,34.23,34.38,174500.0,22.6209,22.7266,22.6209,22.72,174500.0
2012-12-31 09:55:00,34.38,34.4,34.33,34.36,350900.0,22.72,22.7332,22.687,22.7068,350900.0
2012-12-31 10:00:00,34.35,34.36,34.3,34.31,114900.0,22.7002,22.7068,22.6672,22.6738,114900.0
2012-12-31 10:05:00,34.3,34.33,34.3,34.32,172400.0,22.6672,22.687,22.6672,22.6804,172400.0
2012-12-31 10:10:00,34.32,34.32,34.27,34.29,134100.0,22.6804,22.6804,22.6473,22.6605,134100.0
2012-12-31 10:15:00,34.28,34.3,34.28,34.28,147900.0,22.6539,22.6672,22.6539,22.6539,147900.0
2012-12-31 10:20:00,34.28,34.39,34.28,34.38,55200.0,22.6539,22.7266,22.6539,22.72,55200.0
2012-12-31 10:25:00,34.37,34.52,34.37,34.45,235200.0,22.7134,22.8125,22.7134,22.7663,235200.0
2012-12-31 10:30:00,34.44,34.5,34.44,34.5,173200.0,22.7597,22.7993,22.7597,22.7993,173200.0
2012-12-31 10:35:00,34.5,34.5,34.42,34.43,267200.0,22.7993,22.7993,22.7465,22.7531,267200.0
2012-12-31 10:40:00,34.43,34.46,34.4,34.43,143700.0,22.7531,22.7729,22.7332,22.7531,143700.0
2012-12-31 10:45:00,34.43,34.45,34.42,34.45,207100.0,22.7531,22.7663,22.7465,22.7663,207100.0
2012-12-31 10:50:00,34.45,34.5,34.43,34.45,181600.0,22.7663,22.7993,22.7531,22.7663,181600.0
2012-12-31 10:55:00,34.46,34.49,34.46,34.47,72700.0,22.7729,22.7927,22.7729,22.7795,72700.0
2012-12-31 11:00:00,34.47,34.56,34.45,34.55,352800.0,22.7795,22.839,22.7663,22.8324,352800.0
2012-12-31 11:05:00,34.54,34.55,34.47,34.5,137200.0,22.8258,22.8324,22.7795,22.7993,137200.0
2012-12-31 11:10:00,34.5,34.52,34.47,34.5,84600.0,22.7993,22.8125,22.7795,22.7993,84600.0
2012-12-31 11:15:00,34.5,34.51,34.45,34.46,227100.0,22.7993,22.8059,22.7663,22.7729,227100.0
2012-12-31 11:20:00,34.47,34.51,34.45,34.46,149300.0,22.7795,22.8059,22.7663,22.7729,149300.0
2012-12-31 11:25:00,34.46,34.46,34.43,34.44,78300.0,22.7729,22.7729,22.7531,22.7597,78300.0
2012-12-31 11:30:00,34.44,34.48,34.43,34.47,155200.0,22.7597,22.7861,22.7531,22.7795,155200.0
2012-12-31 11:35:00,34.46,34.48,34.44,34.44,143000.0,22.7729,22.7861,22.7597,22.7597,143000.0
2012-12-31 11:40:00,34.44,34.46,34.42,34.43,63800.0,22.7597,22.7729,22.7465,22.7531,63800.0
2012-12-31 11:45:00,34.42,34.45,34.41,34.41,101600.0,22.7465,22.7663,22.7398,22.7398,101600.0
2012-12-31 11:50:00,34.41,34.41,34.36,34.37,41700.0,22.7398,22.7398,22.7068,22.7134,41700.0
2012-12-31 11:55:00,34.37,34.4,34.34,34.36,82300.0,22.7134,22.7332,22.6936,22.7068,82300.0
2012-12-31 12:00:00,34.37,34.4,34.37,34.39,44800.0,22.7134,22.7332,22.7134,22.7266,44800.0
2012-12-31 12:05:00,34.39,34.41,34.37,34.37,47300.0,22.7266,22.7398,22.7134,22.7134,47300.0
2012-12-31 12:10:00,34.36,34.41,34.35,34.38,106200.0,22.7068,22.7398,22.7002,22.72,106200.0
2012-12-31 12:15:00,34.39,34.41,34.39,34.4,35600.0,22.7266,22.7398,22.7266,22.7332,35600.0
2012-12-31 12:20:00,34.39,34.42,34.39,34.41,37900.0,22.7266,22.7465,22.7266,22.7398,37900.0
2012-12-31 12:25:00,34.4,34.43,34.4,34.41,13700.0,22.7332,22.7531,22.7332,22.7398,13700.0
2012-12-31 12:30:00,34.42,34.44,34.41,34.41,44000.0,22.7465,22.7597,22.7398,22.7398,44000.0
2012-12-31 12:35:00,34.42,34.48,34.42,34.48,44600.0,22.7465,22.7861,22.7465,22.7861,44600.0
2012-12-31 12:40:00,34.48,34.64,34.48,34.58,296200.0,22.7861,22.8918,22.7861,22.8522,296200.0
2012-12-31 12:45:00,34.58,34.67,34.58,34.64,274500.0,22.8522,22.9117,22.8522,22.8918,274500.0
2012-12-31 12:50:00,34.64,34.64,34.47,34.48,229500.0,22.8918,22.8918,22.7795,22.7861,229500.0
2012-12-31 12:55:00,34.48,34.5,34.44,34.5,245300.0,22.7861,22.7993,22.7597,22.7993,245300.0
2012-12-31 13:00:00,34.5,34.52,34.44,34.46,293100.0,22.7993,22.8125,22.7597,22.7729,293100.0
2012-12-31 13:05:00,34.46,34.46,34.4,34.44,372400.0,22.7729,22.7729,22.7332,22.7597,372400.0
2012-12-31 13:10:00,34.43,34.5,34.43,34.49,330200.0,22.7531,22.7993,22.7531,22.7927,330200.0
2012-12-31 13:15:00,34.5,34.55,34.46,34.46,282500.0,22.7993,22.8324,22.7729,22.7729,282500.0
2012-12-31 13:20:00,34.46,34.56,34.45,34.55,216700.0,22.7729,22.839,22.7663,22.8324,216700.0
2012-12-31 13:25:00,34.55,34.55,34.51,34.52,52700.0,22.8324,22.8324,22.8059,22.8125,52700.0
2012-12-31 13:30:00,34.51,34.51,34.48,34.48,44600.0,22.8059,22.8059,22.7861,22.7861,44600.0
2012-12-31 13:35:00,34.48,34.5,34.48,34.49,193700.0,22.7861,22.7993,22.7861,22.7927,193700.0
2012-12-31 13:40:00,34.5,34.54,34.49,34.49,272000.0,22.7993,22.8258,22.7927,22.7927,272000.0
2012-12-31 13:45:00,34.5,34.65,34.46,34.48,1363900.0,22.7993,22.8984,22.7729,22.7861,1363900.0
2012-12-31 13:50:00,34.48,34.55,34.46,34.53,504500.0,22.7861,22.8324,22.7729,22.8191,504500.0
2012-12-31 13:55:00,34.52,34.57,34.51,34.53,265300.0,22.8125,22.8456,22.8059,22.8191,265300.0
2012-12-31 14:00:00,34.53,34.56,34.5,34.5,192200.0,22.8191,22.839,22.7993,22.7993,192200.0
2012-12-31 14:05:00,34.5,34.57,34.49,34.55,109400.0,22.7993,22.8456,22.7927,22.8324,109400.0
2012-12-31 14:10:00,34.55,34.56,34.52,34.56,85100.0,22.8324,22.839,22.8125,22.839,85100.0
2012-12-31 14:15:00,34.55,34.59,34.55,34.58,114600.0,22.8324,22.8588,22.8324,22.8522,114600.0
2012-12-31 14:20:00,34.58,34.64,34.57,34.64,195300.0,22.8522,22.8918,22.8456,22.8918,195300.0
2012-12-31 14:25:00,34.63,34.64,34.59,34.63,168000.0,22.8852,22.8918,22.8588,22.8852,168000.0
2012-12-31 14:30:00,34.64,34.67,34.61,34.62,187600.0,22.8918,22.9117,22.872,22.8786,187600.0
2012-12-31 14:35:00,34.62,34.62,34.56,34.58,150700.0,22.8786,22.8786,22.839,22.8522,150700.0
2012-12-31 14:40:00,34.59,34.63,34.58,34.62,104100.0,22.8588,22.8852,22.8522,22.8786,104100.0
2012-12-31 14:45:00,34.62,34.67,34.58,34.65,354800.0,22.8786,22.9117,22.8522,22.8984,354800.0
2012-12-31 14:50:00,34.64,34.67,34.61,34.66,175100.0,22.8918,22.9117,22.872,22.9051,175100.0
2012-12-31 14:55:00,34.66,34.74,34.65,34.71,407000.0,22.9051,22.9579,22.8984,22.9381,407000.0
2012-12-31 15:00:00,34.71,34.75,34.69,34.73,251900.0,22.9381,22.9645,22.9249,22.9513,251900.0
2012-12-31 15:05:00,34.73,34.77,34.71,34.72,128700.0,22.9513,22.9778,22.9381,22.9447,128700.0
2012-12-31 15:10:00,34.72,34.72,34.62,34.63,192200.0,22.9447,22.9447,22.8786,22.8852,192200.0
2012-12-31 15:15:00,34.63,34.65,34.61,34.63,98700.0,22.8852,22.8984,22.872,22.8852,98700.0
2012-12-31 15:20:00,34.64,34.68,34.64,34.66,83900.0,22.8918,22.9183,22.8918,22.9051,83900.0
2012-12-31 15:25:00,34.66,34.7,34.6,34.66,318200.0,22.9051,22.9315,22.8654,22.9051,318200.0
2012-12-31 15:30:00,34.66,34.7,34.66,34.7,125000.0,22.9051,22.9315,22.9051,22.9315,125000.0
2012-12-31 15:35:00,34.71,34.74,34.7,34.72,105800.0,22.9381,22.9579,22.9315,22.9447,105800.0
2012-12-31 15:40:00,34.73,34.75,34.7,34.73,483600.0,22.9513,22.9645,22.9315,22.9513,483600.0
2012-12-31 15:45:00,34.73,34.88,34.72,34.88,282500.0,22.9513,23.0504,22.9447,23.0504,282500.0
2012-12-31 15:50:00,34.88,34.97,34.85,34.89,460500.0,23.0504,23.1099,23.0306,23.0571,460500.0
2012-12-31 15:55:00,34.9,34.96,34.87,34.94,794000.0,23.0637,23.1033,23.0438,23.0901,794000.0
2013-01-02 09:30:00,35.36,35.45,35.31,35.41,665000.0,23.3677,23.4271,23.3346,23.4007,665000.0
2013-01-02 09:35:00,35.41,35.53,35.41,35.52,521300.0,23.4007,23.48,23.4007,23.4734,521300.0
2013-01-02 09:40:00,35.52,35.53,35.42,35.43,173700.0,23.4734,23.48,23.4073,23.4139,173700.0
2013-01-02 09:45:00,35.42,35.52,35.41,35.46,231100.0,23.4073,23.4734,23.4007,23.4337,231100.0
2013-01-02 09:50:00,35.46,35.54,35.45,35.54,139200.0,23.4337,23.4866,23.4271,23.4866,139200.0
2013-01-02 09:55:00,35.53,35.55,35.45,35.5,164400.0,23.48,23.4932,23.4271,23.4602,164400.0
2013-01-02 10:00:00,35.51,35.59,35.5,35.59,330100.0,23.4668,23.5196,23.4602,23.5196,330100.0
2013-01-02 10:05:00,35.59,35.59,35.52,35.56,174400.0,23.5196,23.5196,23.4734,23.4998,174400.0
2013-01-02 10:10:00,35.55,35.59,35.55,35.59,126900.0,23.4932,23.5196,23.4932,23.5196,126900.0
2013-01-02 10:15:00,35.58,35.63,35.54,35.54,420300.0,23.513,23.5461,23.4866,23.4866,420300.0
2013-01-02 10:20:00,35.54,35.55,35.45,35.45,118900.0,23.4866,23.4932,23.4271,23.4271,118900.0
2013-01-02 10:25:00,35.45,35.47,35.41,35.43,224400.0,23.4271,23.4403,23.4007,23.4139,224400.0
2013-01-02 10:30:00,35.43,35.45,35.43,35.43,156800.0,23.4139,23.4271,23.4139,23.4139,156800.0
2013-01-02 10:35:00,35.42,35.43,35.4,35.41,99500.0,23.4073,23.4139,23.3941,23.4007,99500.0
2013-01-02 10:40:00,35.41,35.43,35.4,35.41,185900.0,23.4007,23.4139,23.3941,23.4007,185900.0
2013-01-02 10:45:00,35.41,35.43,35.4,35.4,97300.0,23.4007,23.4139,23.3941,23.3941,97300.0
2013-01-02 10:50:00,35.39,35.44,35.37,35.41,215700.0,23.3875,23.4205,23.3743,23.4007,215700.0
2013-01-02 10:55:00,35.41,35.41,35.36,35.39,125400.0,23.4007,23.4007,23.3677,23.3875,125400.0
2013-01-02 11:00:00,35.39,35.42,35.38,35.39,120600.0,23.3875,23.4073,23.3809,23.3875,120600.0
2013-01-02 11:05:00,35.39,35.4,35.35,35.36,135200.0,23.3875,23.3941,23.361,23.3677,135200.0
2013-01-02 11:10:00,35.36,35.44,35.36,35.41,150600.0,23.3677,23.4205,23.3677,23.4007,150600.0
2013-01-02 11:15:00,35.41,35.44,35.4,35.4,209600.0,23.4007,23.4205,23.3941,23.3941,209600.0
2013-01-02 11:20:00,35.41,35.44,35.39,35.41,141500.0,23.4007,23.4205,23.3875,23.4007,141500.0
2013-01-02 11:25:00,35.41,35.43,35.38,35.4,106400.0,23.4007,23.4139,23.3809,23.3941,106400.0
2013-01-02 11:30:00,35.39,35.42,35.39,35.4,66200.0,23.3875,23.4073,23.3875,23.3941,66200.0
2013-01-02 11:35:00,35.41,35.42,35.4,35.4,61800.0,23.4007,23.4073,23.3941,23.3941,61800.0
2013-01-02 11:40:00,35.4,35.43,35.39,35.43,52100.0,23.3941,23.4139,23.3875,23.4139,52100.0
2013-01-02 11:45:00,35.43,35.45,35.39,35.39,106900.0,23.4139,23.4271,23.3875,23.3875,106900.0
2013-01-02 11:50:00,35.39,35.43,35.39,35.43,144600.0,23.3875,23.4139,23.3875,23.4139,144600.0
2013-01-02 11:55:00,35.44,35.46,35.4,35.45,185400.0,23.4205,23.4337,23.3941,23.4271,185400.0
2013-01-02 12:00:00,35.45,35.47,35.43,35.44,76700.0,23.4271,23.4403,23.4139,23.4205,76700.0
2013-01-02 12:05:00,35.44,35.45,35.43,35.44,73900.0,23.4205,23.4271,23.4139,23.4205,73900.0
2013-01-02 12:10:00,35.44,35.45,35.41,35.43,97700.0,23.4205,23.4271,23.4007,23.4139,97700.0
2013-01-02 12:15:00,35.43,35.43,35.42,35.43,20000.0,23.4139,23.4139,23.4073,23.4139,20000.0
2013-01-02 12:20:00,35.42,35.43,35.39,35.4,37200.0,23.4073,23.4139,23.3875,23.3941,37200.0
2013-01-02 12:25:00,35.4,35.41,35.38,35.4,56000.0,23.3941,23.4007,23.3809,23.3941,56000.0
2013-01-02 12:30:00,35.4,35.41,35.39,35.39,41000.0,23.3941,23.4007,23.3875,23.3875,41000.0
2013-01-02 12:35:00,35.38,35.42,35.37,35.4,109000.0,23.3809,23.4073,23.3743,23.3941,109000.0
2013-01-02 12:40:00,35.41,35.41,35.36,35.38,65900.0,23.4007,23.4007,23.3677,23.3809,65900.0
2013-01-02 12:45:00,35.37,35.38,35.35,35.38,84300.0,23.3743,23.3809,23.361,23.3809,84300.0
2013-01-02 12:50:00,35.38,35.38,35.35,35.35,49000.0,23.3809,23.3809,23.361,23.361,49000.0
2013-01-02 12:55:00,35.35,35.38,35.33,35.34,92600.0,23.361,23.3809,23.3478,23.3544,92600.0
2013-01-02 13:00:00,35.34,35.36,35.33,35.34,67600.0,23.3544,23.3677,23.3478,23.3544,67600.0
2013-01-02 13:05:00,35.33,35.36,35.33,35.35,161500.0,23.3478,23.3677,23.3478,23.361,161500.0
2013-01-02 13:10:00,35.36,35.36,35.33,35.34,114400.0,23.3677,23.3677,23.3478,23.3544,114400.0
2013-01-02 13:15:00,35.34,35.34,35.33,35.34,86600.0,23.3544,23.3544,23.3478,23.3544,86600.0
2013-01-02 13:20:00,35.33,35.37,35.31,35.37,226300.0,23.3478,23.3743,23.3346,23.3743,226300.0
2013-01-02 13:25:00,35.38,35.38,35.35,35.36,76400.0,23.3809,23.3809,23.361,23.3677,76400.0
2013-01-02 13:30:00,35.35,35.36,35.33,35.34,90200.0,23.361,23.3677,23.3478,23.3544,90200.0
2013-01-02 13:35:00,35.34,35.35,35.32,35.35,251500.0,23.3544,23.361,23.3412,23.361,251500.0
2013-01-02 13:40:00,35.34,35.35,35.31,35.32,111200.0,23.3544,23.361,23.3346,23.3412,111200.0
2013-01-02 13:45:00,35.32,35.34,35.31,35.32,72600.0,23.3412,23.3544,23.3346,23.3412,72600.0
2013-01-02 13:50:00,35.33,35.34,35.31,35.34,84700.0,23.3478,23.3544,23.3346,23.3544,84700.0
2013-01-02 13:55:00,35.34,35.35,35.32,35.33,65700.0,23.3544,23.361,23.3412,23.3478,65700.0
2013-01-02 14:00:00,35.32,35.36,35.32,35.33,94600.0,23.3412,23.3677,23.3412,23.3478,94600.0
2013-01-02 14:05:00,35.33,35.36,35.32,35.34,43300.0,23.3478,23.3677,23.3412,23.3544,43300.0
2013-01-02 14:10:00,35.35,35.38,35.34,35.36,210300.0,23.361,23.3809,23.3544,23.3677,210300.0
2013-01-02 14:15:00,35.35,35.36,35.33,35.34,119200.0,23.361,23.3677,23.3478,23.3544,119200.0
2013-01-02 14:20:00,35.34,35.36,35.34,35.36,65600.0,23.3544,23.3677,23.3544,23.3677,65600.0
2013-01-02 14:25:00,35.35,35.36,35.35,35.36,77600.0,23.361,23.3677,23.361,23.3677,77600.0
2013-01-02 14:30:00,35.35,35.36,35.31,35.33,75400.0,23.361,23.3677,23.3346,23.3478,75400.0
2013-01-02 14:35:00,35.33,35.34,35.3,35.3,100800.0,23.3478,23.3544,23.328,23.328,100800.0
2013-01-02 14:40:00,35.3,35.34,35.3,35.34,108600.0,23.328,23.3544,23.328,23.3544,108600.0
2013-01-02 14:45:00,35.34,35.34,35.3,35.33,122200.0,23.3544,23.3544,23.328,23.3478,122200.0
2013-01-02 14:50:00,35.32,35.34,35.32,35.32,123300.0,23.3412,23.3544,23.3412,23.3412,123300.0
2013-01-02 14:55:00,35.32,35.35,35.32,35.34,101500.0,23.3412,23.361,23.3412,23.3544,101500.0
2013-01-02 15:00:00,35.35,35.39,35.34,35.37,146600.0,23.361,23.3875,23.3544,23.3743,146600.0
2013-01-02 15:05:00,35.37,35.4,35.37,35.37,143000.0,23.3743,23.3941,23.3743,23.3743,143000.0
2013-01-02 15:10:00,35.38,35.38,35.34,35.36,108500.0,23.3809,23.3809,23.3544,23.3677,108500.0
2013-01-02 15:15:00,35.36,35.38,35.35,35.37,228400.0,23.3677,23.3809,23.361,23.3743,228400.0
2013-01-02 15:20:00,35.38,35.39,35.36,35.36,367500.0,23.3809,23.3875,23.3677,23.3677,367500.0
2013-01-02 15:25:00,35.36,35.4,35.36,35.36,170700.0,23.3677,23.3941,23.3677,23.3677,170700.0
2013-01-02 15:30:00,35.36,35.4,35.36,35.39,94600.0,23.3677,23.3941,23.3677,23.3875,94600.0
2013-01-02 15:35:00,35.39,35.42,35.38,35.41,289100.0,23.3875,23.4073,23.3809,23.4007,289100.0
2013-01-02 15:40:00,35.42,35.45,35.41,35.45,225000.0,23.4073,23.4271,23.4007,23.4271,225000.0
2013-01-02 15:45:00,35.45,35.46,35.43,35.44,277300.0,23.4271,23.4337,23.4139,23.4205,277300.0
2013-01-02 15:50:00,35.44,35.51,35.43,35.51,491100.0,23.4205,23.4668,23.4139,23.4668,491100.0
2013-01-02 15:55:00,35.51,35.57,35.5,35.57,544000.0,23.4668,23.5064,23.4602,23.5064,544000.0
2013-01-03 09:30:00,35.56,35.63,35.5,35.6,195900.0,23.4998,23.5461,23.4602,23.5263,195900.0
2013-01-03 09:35:00,35.59,35.69,35.58,35.69,232400.0,23.5196,23.5857,23.513,23.5857,232400.0
2013-01-03 09:40:00,35.69,35.69,35.57,35.6,440700.0,23.5857,23.5857,23.5064,23.5263,440700.0
2013-01-03 09:45:00,35.6,35.61,35.52,35.52,72400.0,23.5263,23.5329,23.4734,23.4734,72400.0
2013-01-03 09:50:00,35.52,35.59,35.52,35.56,95400.0,23.4734,23.5196,23.4734,23.4998,95400.0
2013-01-03 09:55:00,35.55,35.55,35.5,35.5,115900.0,23.4932,23.4932,23.4602,23.4602,115900.0
2013-01-03 10:00:00,35.5,35.56,35.5,35.56,73200.0,23.4602,23.4998,23.4602,23.4998,73200.0
2013-01-03 10:05:00,35.55,35.55,35.5,35.5,77100.0,23.4932,23.4932,23.4602,23.4602,77100.0
2013-01-03 10:10:00,35.49,35.54,35.48,35.52,101200.0,23.4536,23.4866,23.447,23.4734,101200.0
2013-01-03 10:15:00,35.51,35.53,35.49,35.52,33400.0,23.4668,23.48,23.4536,23.4734,33400.0
2013-01-03 10:20:00,35.51,35.52,35.47,35.51,60600.0,23.4668,23.4734,23.4403,23.4668,60600.0
2013-01-03 10:25:00,35.52,35.55,35.5,35.54,37000.0,23.4734,23.4932,23.4602,23.4866,37000.0
2013-01-03 10:30:00,35.55,35.58,35.53,35.55,48400.0,23.4932,23.513,23.48,23.4932,48400.0
2013-01-03 10:35:00,35.56,35.56,35.52,35.53,20400.0,23.4998,23.4998,23.4734,23.48,20400.0
2013-01-03 10:40:00,35.53,35.55,35.52,35.54,55800.0,23.48,23.4932,23.4734,23.4866,55800.0
2013-01-03 10:45:00,35.54,35.55,35.52,35.52,48800.0,23.4866,23.4932,23.4734,23.4734,48800.0
2013-01-03 10:50:00,35.51,35.55,35.51,35.52,59700.0,23.4668,23.4932,23.4668,23.4734,59700.0
2013-01-03 10:55:00,35.52,35.55,35.51,35.55,72700.0,23.4734,23.4932,23.4668,23.4932,72700.0
2013-01-03 11:00:00,35.54,35.57,35.53,35.55,42100.0,23.4866,23.5064,23.48,23.4932,42100.0
2013-01-03 11:05:00,35.54,35.58,35.54,35.57,71200.0,23.4866,23.513,23.4866,23.5064,71200.0
2013-01-03 11:10:00,35.56,35.61,35.55,35.59,116800.0,23.4998,23.5329,23.4932,23.5196,116800.0
2013-01-03 11:15:00,35.58,35.61,35.56,35.59,58000.0,23.513,23.5329,23.4998,23.5196,58000.0
2013-01-03 11:20:00,35.59,35.62,35.58,35.62,77700.0,23.5196,23.5395,23.513,23.5395,77700.0
2013-01-03 11:25:00,35.62,35.62,35.58,35.6,85500.0,23.5395,23.5395,23.513,23.5263,85500.0
2013-01-03 11:30:00,35.6,35.64,35.59,35.62,135300.0,23.5263,23.5527,23.5196,23.5395,135300.0
2013-01-03 11:35:00,35.62,35.63,35.61,35.61,40400.0,23.5395,23.5461,23.5329,23.5329,40400.0
2013-01-03 11:40:00,35.61,35.62,35.59,35.61,24700.0,23.5329,23.5395,23.5196,23.5329,24700.0
2013-01-03 11:45:00,35.61,35.62,35.6,35.62,24000.0,23.5329,23.5395,23.5263,23.5395,24000.0
2013-01-03 11:50:00,35.62,35.64,35.61,35.63,36500.0,23.5395,23.5527,23.5329,23.5461,36500.0
2013-01-03 11:55:00,35.63,35.63,35.6,35.62,16600.0,23.5461,23.5461,23.5263,23.5395,16600.0
2013-01-03 12:00:00,35.61,35.64,35.6,35.63,70900.0,23.5329,23.5527,23.5263,23.5461,70900.0
2013-01-03 12:05:00,35.64,35.67,35.63,35.66,44700.0,23.5527,23.5725,23.5461,23.5659,44700.0
2013-01-03 12:10:00,35.66,35.69,35.66,35.69,71600.0,23.5659,23.5857,23.5659,23.5857,71600.0
2013-01-03 12:15:00,35.69,35.69,35.66,35.66,41200.0,23.5857,23.5857,23.5659,23.5659,41200.0
2013-01-03 12:20:00,35.67,35.67,35.65,35.67,31800.0,23.5725,23.5725,23.5593,23.5725,31800.0
2013-01-03 12:25:00,35.67,35.68,35.63,35.63,35900.0,23.5725,23.5791,23.5461,23.5461,35900.0
2013-01-03 12:30:00,35.64,35.65,35.6,35.61,64700.0,23.5527,23.5593,23.5263,23.5329,64700.0
2013-01-03 12:35:00,35.61,35.64,35.61,35.64,41900.0,23.5329,23.5527,23.5329,23.5527,41900.0
2013-01-03 12:40:00,35.64,35.65,35.63,35.65,20800.0,23.5527,23.5593,23.5461,23.5593,20800.0
2013-01-03 12:45:00,35.64,35.65,35.64,35.64,73500.0,23.5527,23.5593,23.5527,23.5527,73500.0
2013-01-03 12:50:00,35.64,35.66,35.64,35.64,33700.0,23.5527,23.5659,23.5527,23.5527,33700.0
2013-01-03 12:55:00,35.64,35.67,35.64,35.65,151300.0,23.5527,23.5725,23.5527,23.5593,151300.0
2013-01-03 13:00:00,35.64,35.66,35.64,35.66,112300.0,23.5527,23.5659,23.5527,23.5659,112300.0
2013-01-03 13:05:00,35.65,35.66,35.63,35.63,17500.0,23.5593,23.5659,23.5461,23.5461,17500.0
2013-01-03 13:10:00,35.64,35.65,35.63,35.65,121200.0,23.5527,23.5593,23.5461,23.5593,121200.0
2013-01-03 13:15:00,35.65,35.66,35.64,35.66,27500.0,23.5593,23.5659,23.5527,23.5659,27500.0
2013-01-03 13:20:00,35.66,35.66,35.64,35.64,96700.0,23.5659,23.5659,23.5527,23.5527,96700.0
2013-01-03 13:25:00,35.65,35.66,35.64,35.65,347000.0,23.5593,23.5659,23.5527,23.5593,347000.0
2013-01-03 13:30:00,35.65,35.65,35.63,35.64,53800.0,23.5593,23.5593,23.5461,23.5527,53800.0
2013-01-03 13:35:00,35.64,35.66,35.63,35.65,38900.0,23.5527,23.5659,23.5461,23.5593,38900.0
2013-01-03 13:40:00,35.64,35.65,35.63,35.63,25900.0,23.5527,23.5593,23.5461,23.5461,25900.0
2013-01-03 13:45:00,35.64,35.67,35.64,35.67,37600.0,23.5527,23.5725,23.5527,23.5725,37600.0
2013-01-03 13:50:00,35.67,35.68,35.64,35.65,59200.0,23.5725,23.5791,23.5527,23.5593,59200.0
2013-01-03 13:55:00,35.64,35.66,35.64,35.65,30500.0,23.5527,23.5659,23.5527,23.5593,30500.0
2013-01-03 14:00:00,35.65,35.65,35.59,35.63,123000.0,23.5593,23.5593,23.5196,23.5461,123000.0
2013-01-03 14:05:00,35.63,35.63,35.56,35.57,583200.0,23.5461,23.5461,23.4998,23.5064,583200.0
2013-01-03 14:10:00,35.57,35.61,35.56,35.61,71000.0,23.5064,23.5329,23.4998,23.5329,71000.0
2013-01-03 14:15:00,35.6,35.62,35.58,35.59,125300.0,23.5263,23.5395,23.513,23.5196,125300.0
2013-01-03 14:20:00,35.59,35.6,35.55,35.55,84400.0,23.5196,23.5263,23.4932,23.4932,84400.0
2013-01-03 14:25:00,35.54,35.56,35.53,35.54,115900.0,23.4866,23.4998,23.48,23.4866,115900.0
2013-01-03 14:30:00,35.55,35.56,35.52,35.55,60800.0,23.4932,23.4998,23.4734,23.4932,60800.0
2013-01-03 14:35:00,35.56,35.56,35.51,35.52,518300.0,23.4998,23.4998,23.4668,23.4734,518300.0
2013-01-03 14:40:00,35.52,35.56,35.52,35.55,93900.0,23.4734,23.4998,23.4734,23.4932,93900.0
2013-01-03 14:45:00,35.56,35.57,35.55,35.57,79900.0,23.4998,23.5064,23.4932,23.5064,79900.0
2013-01-03 14:50:00,35.57,35.6,35.57,35.58,70900.0,23.5064,23.5263,23.5064,23.513,70900.0
2013-01-03 14:55:00,35.57,35.61,35.57,35.59,64700.0,23.5064,23.5329,23.5064,23.5196,64700.0
2013-01-03 15:00:00,35.58,35.61,35.57,35.61,116200.0,23.513,23.5329,23.5064,23.5329,116200.0
2013-01-03 15:05:00,35.6,35.61,35.58,35.58,100500.0,23.5263,23.5329,23.513,23.513,100500.0
2013-01-03 15:10:00,35.58,35.61,35.57,35.6,66000.0,23.513,23.5329,23.5064,23.5263,66000.0
2013-01-03 15:15:00,35.6,35.61,35.57,35.58,30200.0,23.5263,23.5329,23.5064,23.513,30200.0
2013-01-03 15:20:00,35.57,35.6,35.55,35.56,174800.0,23.5064,23.5263,23.4932,23.4998,174800.0
2013-01-03 15:25:00,35.57,35.59,35.56,35.58,116900.0,23.5064,23.5196,23.4998,23.513,116900.0
2013-01-03 15:30:00,35.58,35.59,35.53,35.53,110300.0,23.513,23.5196,23.48,23.48,110300.0
2013-01-03 15:35:00,35.53,35.56,35.52,35.55,97600.0,23.48,23.4998,23.4734,23.4932,97600.0
2013-01-03 15:40:00,35.56,35.57,35.54,35.56,175000.0,23.4998,23.5064,23.4866,23.4998,175000.0
2013-01-03 15:45:00,35.57,35.59,35.56,35.57,124200.0,23.5064,23.5196,23.4998,23.5064,124200.0
2013-01-03 15:50:00,35.57,35.58,35.48,35.48,142800.0,23.5064,23.513,23.447,23.447,142800.0
2013-01-03 15:55:00,35.48,35.57,35.48,35.57,365800.0,23.447,23.5064,23.447,23.5064,365800.0
2013-01-04 09:30:00,35.56,35.66,35.54,35.63,116700.0,23.4998,23.5659,23.4866,23.5461,116700.0
2013-01-04 09:35:00,35.63,35.64,35.56,35.57,170500.0,23.5461,23.5527,23.4998,23.5064,170500.0
2013-01-04 09:40:00,35.59,35.6,35.58,35.59,15000.0,23.5196,23.5263,23.513,23.5196,15000.0
2013-01-04 09:45:00,35.59,35.61,35.58,35.59,97400.0,23.5196,23.5329,23.513,23.5196,97400.0
2013-01-04 09:50:00,35.59,35.64,35.58,35.63,37000.0,23.5196,23.5527,23.513,23.5461,37000.0
2013-01-04 09:55:00,35.62,35.63,35.6,35.62,26000.0,23.5395,23.5461,23.5263,23.5395,26000.0
2013-01-04 10:00:00,35.63,35.65,35.6,35.62,238000.0,23.5461,23.5593,23.5263,23.5395,238000.0
2013-01-04 10:05:00,35.62,35.63,35.6,35.61,74900.0,23.5395,23.5461,23.5263,23.5329,74900.0
2013-01-04 10:10:00,35.6,35.64,35.6,35.62,58400.0,23.5263,23.5527,23.5263,23.5395,58400.0
2013-01-04 10:15:00,35.62,35.66,35.62,35.65,44800.0,23.5395,23.5659,23.5395,23.5593,44800.0
2013-01-04 10:20:00,35.65,35.7,35.64,35.67,111600.0,23.5593,23.5923,23.5527,23.5725,111600.0
2013-01-04 10:25:00,35.67,35.71,35.67,35.68,68100.0,23.5725,23.599,23.5725,23.5791,68100.0
2013-01-04 10:30:00,35.69,35.71,35.67,35.68,119600.0,23.5857,23.599,23.5725,23.5791,119600.0
2013-01-04 10:35:00,35.67,35.69,35.66,35.68,20500.0,23.5725,23.5857,23.5659,23.5791,20500.0
2013-01-04 10:40:00,35.67,35.67,35.63,35.64,133200.0,23.5725,23.5725,23.5461,23.5527,133200.0
2013-01-04 10:45:00,35.64,35.66,35.64,35.66,62000.0,23.5527,23.5659,23.5527,23.5659,62000.0
2013-01-04 10:50:00,35.66,35.68,35.65,35.65,75200.0,23.5659,23.5791,23.5593,23.5593,75200.0
2013-01-04 10:55:00,35.66,35.68,35.64,35.66,75700.0,23.5659,23.5791,23.5527,23.5659,75700.0
2013-01-04 11:00:00,35.66,35.69,35.66,35.68,55600.0,23.5659,23.5857,23.5659,23.5791,55600.0
2013-01-04 11:05:00,35.68,35.7,35.67,35.68,59100.0,23.5791,23.5923,23.5725,23.5791,59100.0
2013-01-04 11:10:00,35.68,35.69,35.66,35.67,24600.0,23.5791,23.5857,23.5659,23.5725,24600.0
2013-01-04 11:15:00,35.68,35.7,35.65,35.69,100500.0,23.5791,23.5923,23.5593,23.5857,100500.0
2013-01-04 11:20:00,35.68,35.69,35.67,35.69,71500.0,23.5791,23.5857,23.5725,23.5857,71500.0
2013-01-04 11:25:00,35.69,35.72,35.68,35.7,68700.0,23.5857,23.6056,23.5791,23.5923,68700.0
2013-01-04 11:30:00,35.7,35.72,35.68,35.71,21200.0,23.5923,23.6056,23.5791,23.599,21200.0
2013-01-04 11:35:00,35.72,35.73,35.7,35.72,49200.0,23.6056,23.6122,23.5923,23.6056,49200.0
2013-01-04 11:40:00,35.71,35.73,35.7,35.7,27200.0,23.599,23.6122,23.5923,23.5923,27200.0
2013-01-04 11:45:00,35.71,35.74,35.71,35.73,92100.0,23.599,23.6188,23.599,23.6122,92100.0
2013-01-04 11:50:00,35.72,35.74,35.72,35.73,57300.0,23.6056,23.6188,23.6056,23.6122,57300.0
2013-01-04 11:55:00,35.74,35.74,35.68,35.68,53700.0,23.6188,23.6188,23.5791,23.5791,53700.0
2013-01-04 12:00:00,35.67,35.71,35.67,35.71,99000.0,23.5725,23.599,23.5725,23.599,99000.0
2013-01-04 12:05:00,35.7,35.7,35.66,35.67,253500.0,23.5923,23.5923,23.5659,23.5725,253500.0
2013-01-04 12:10:00,35.67,35.7,35.66,35.7,40000.0,23.5725,23.5923,23.5659,23.5923,40000.0
2013-01-04 12:15:00,35.69,35.7,35.69,35.69,9300.0,23.5857,23.5923,23.5857,23.5857,9300.0
2013-01-04 12:20:00,35.69,35.7,35.68,35.69,12600.0,23.5857,23.5923,23.5791,23.5857,12600.0
2013-01-04 12:25:00,35.7,35.7,35.69,35.7,21600.0,23.5923,23.5923,23.5857,23.5923,21600.0
2013-01-04 12:30:00,35.7,35.7,35.69,35.69,64700.0,23.5923,23.5923,23.5857,23.5857,64700.0
2013-01-04 12:35:00,35.69,35.7,35.69,35.7,6400.0,23.5857,23.5923,23.5857,23.5923,6400.0
2013-01-04 12:40:00,35.7,35.7,35.69,35.7,3900.0,23.5923,23.5923,23.5857,23.5923,3900.0
2013-01-04 12:45:00,35.7,35.71,35.69,35.7,26700.0,23.5923,23.599,23.5857,23.5923,26700.0
2013-01-04 12:50:00,35.7,35.73,35.7,35.72,37400.0,23.5923,23.6122,23.5923,23.6056,37400.0
2013-01-04 12:55:00,35.73,35.73,35.71,35.72,18500.0,23.6122,23.6122,23.599,23.6056,18500.0
2013-01-04 13:00:00,35.72,35.73,35.71,35.72,32200.0,23.6056,23.6122,23.599,23.6056,32200.0
2013-01-04 13:05:00,35.72,35.74,35.72,35.73,21300.0,23.6056,23.6188,23.6056,23.6122,21300.0
2013-01-04 13:10:00,35.73,35.74,35.73,35.73,3600.0,23.6122,23.6188,23.6122,23.6122,3600.0
2013-01-04 13:15:00,35.74,35.75,35.73,35.74,22100.0,23.6188,23.6254,23.6122,23.6188,22100.0
2013-01-04 13:20:00,35.75,35.75,35.72,35.73,77200.0,23.6254,23.6254,23.6056,23.6122,77200.0
2013-01-04 13:25:00,35.73,35.76,35.73,35.75,45800.0,23.6122,23.632,23.6122,23.6254,45800.0
2013-01-04 13:30:00,35.75,35.76,35.73,35.74,117100.0,23.6254,23.632,23.6122,23.6188,117100.0
2013-01-04 13:35:00,35.73,35.75,35.72,35.73,67900.0,23.6122,23.6254,23.6056,23.6122,67900.0
2013-01-04 13:40:00,35.73,35.76,35.73,35.76,52900.0,23.6122,23.632,23.6122,23.632,52900.0
2013-01-04 13:45:00,35.75,35.76,35.73,35.76,50700.0,23.6254,23.632,23.6122,23.632,50700.0
2013-01-04 13:50:00,35.75,35.75,35.72,35.73,55200.0,23.6254,23.6254,23.6056,23.6122,55200.0
2013-01-04 13:55:00,35.73,35.76,35.73,35.75,20600.0,23.6122,23.632,23.6122,23.6254,20600.0
2013-01-04 14:00:00,35.75,35.75,35.72,35.73,35700.0,23.6254,23.6254,23.6056,23.6122,35700.0
2013-01-04 14:05:00,35.73,35.74,35.73,35.73,58800.0,23.6122,23.6188,23.6122,23.6122,58800.0
2013-01-04 14:10:00,35.73,35.74,35.72,35.73,22200.0,23.6122,23.6188,23.6056,23.6122,22200.0
2013-01-04 14:15:00,35.73,35.74,35.7,35.71,78500.0,23.6122,23.6188,23.5923,23.599,78500.0
2013-01-04 14:20:00,35.71,35.76,35.71,35.76,49200.0,23.599,23.632,23.599,23.632,49200.0
2013-01-04 14:25:00,35.75,35.76,35.73,35.74,136300.0,23.6254,23.632,23.6122,23.6188,136300.0
2013-01-04 14:30:00,35.74,35.75,35.72,35.73,15100.0,23.6188,23.6254,23.6056,23.6122,15100.0
2013-01-04 14:35:00,35.73,35.73,35.71,35.72,57600.0,23.6122,23.6122,23.599,23.6056,57600.0
2013-01-04 14:40:00,35.72,35.72,35.7,35.72,45900.0,23.6056,23.6056,23.5923,23.6056,45900.0
2013-01-04 14:45:00,35.72,35.72,35.69,35.7,106000.0,23.6056,23.6056,23.5857,23.5923,106000.0
2013-01-04 14:50:00,35.7,35.71,35.69,35.7,42200.0,23.5923,23.599,23.5857,23.5923,42200.0
2013-01-04 14:55:00,35.7,35.7,35.69,35.69,57300.0,23.5923,23.5923,23.5857,23.5857,57300.0
2013-01-04 15:00:00,35.69,35.71,35.69,35.7,76000.0,23.5857,23.599,23.5857,23.5923,76000.0
2013-01-04 15:05:00,35.7,35.73,35.7,35.71,80000.0,23.5923,23.6122,23.5923,23.599,80000.0
2013-01-04 15:10:00,35.71,35.73,35.7,35.72,67800.0,23.599,23.6122,23.5923,23.6056,67800.0
2013-01-04 15:15:00,35.72,35.73,35.68,35.69,97200.0,23.6056,23.6122,23.5791,23.5857,97200.0
2013-01-04 15:20:00,35.69,35.75,35.69,35.74,100200.0,23.5857,23.6254,23.5857,23.6188,100200.0
2013-01-04 15:25:00,35.73,35.76,35.72,35.74,130300.0,23.6122,23.632,23.6056,23.6188,130300.0
2013-01-04 15:30:00,35.75,35.76,35.73,35.75,87800.0,23.6254,23.632,23.6122,23.6254,87800.0
2013-01-04 15:35:00,35.75,35.77,35.74,35.77,75000.0,23.6254,23.6386,23.6188,23.6386,75000.0
2013-01-04 15:40:00,35.77,35.77,35.75,35.76,90400.0,23.6386,23.6386,23.6254,23.632,90400.0
2013-01-04 15:45:00,35.77,35.77,35.73,35.76,172200.0,23.6386,23.6386,23.6122,23.632,172200.0
2013-01-04 15:50:00,35.76,35.77,35.75,35.76,231600.0,23.632,23.6386,23.6254,23.632,231600.0
2013-01-04 15:55:00,35.76,35.77,35.74,35.75,402000.0,23.632,23.6386,23.6188,23.6254,402000.0
2013-01-07 09:30:00,35.63,35.72,35.58,35.58,260700.0,23.5461,23.6056,23.513,23.513,260700.0
2013-01-07 09:35:00,35.57,35.57,35.5,35.5,92600.0,23.5064,23.5064,23.4602,23.4602,92600.0
2013-01-07 09:40:00,35.5,35.53,35.44,35.45,104000.0,23.4602,23.48,23.4205,23.4271,104000.0
2013-01-07 09:45:00,35.44,35.47,35.43,35.44,136800.0,23.4205,23.4403,23.4139,23.4205,136800.0
2013-01-07 09:50:00,35.44,35.45,35.39,35.41,33100.0,23.4205,23.4271,23.3875,23.4007,33100.0
2013-01-07 09:55:00,35.41,35.42,35.38,35.39,69300.0,23.4007,23.4073,23.3809,23.3875,69300.0
2013-01-07 10:00:00,35.39,35.43,35.38,35.42,108800.0,23.3875,23.4139,23.3809,23.4073,108800.0
2013-01-07 10:05:00,35.43,35.45,35.41,35.44,48000.0,23.4139,23.4271,23.4007,23.4205,48000.0
2013-01-07 10:10:00,35.45,35.46,35.41,35.43,114700.0,23.4271,23.4337,23.4007,23.4139,114700.0
2013-01-07 10:15:00,35.43,35.43,35.4,35.41,37800.0,23.4139,23.4139,23.3941,23.4007,37800.0
2013-01-07 10:20:00,35.41,35.43,35.39,35.43,145700.0,23.4007,23.4139,23.3875,23.4139,145700.0
2013-01-07 10:25:00,35.43,35.46,35.43,35.44,132500.0,23.4139,23.4337,23.4139,23.4205,132500.0
2013-01-07 10:30:00,35.44,35.47,35.43,35.47,19500.0,23.4205,23.4403,23.4139,23.4403,19500.0
2013-01-07 10:35:00,35.46,35.47,35.41,35.42,200700.0,23.4337,23.4403,23.4007,23.4073,200700.0
2013-01-07 10:40:00,35.43,35.45,35.42,35.43,77700.0,23.4139,23.4271,23.4073,23.4139,77700.0
2013-01-07 10:45:00,35.43,35.44,35.42,35.42,45600.0,23.4139,23.4205,23.4073,23.4073,45600.0
2013-01-07 10:50:00,35.42,35.44,35.4,35.44,116800.0,23.4073,23.4205,23.3941,23.4205,116800.0
2013-01-07 10:55:00,35.44,35.44,35.41,35.41,247100.0,23.4205,23.4205,23.4007,23.4007,247100.0
2013-01-07 11:00:00,35.41,35.43,35.41,35.42,27600.0,23.4007,23.4139,23.4007,23.4073,27600.0
2013-01-07 11:05:00,35.41,35.42,35.39,35.4,58500.0,23.4007,23.4073,23.3875,23.3941,58500.0
2013-01-07 11:10:00,35.4,35.41,35.39,35.4,62200.0,23.3941,23.4007,23.3875,23.3941,62200.0
2013-01-07 11:15:00,35.4,35.4,35.37,35.4,185500.0,23.3941,23.3941,23.3743,23.3941,185500.0
2013-01-07 11:20:00,35.4,35.41,35.37,35.37,47300.0,23.3941,23.4007,23.3743,23.3743,47300.0
2013-01-07 11:25:00,35.37,35.39,35.36,35.37,128400.0,23.3743,23.3875,23.3677,23.3743,128400.0
2013-01-07 11:30:00,35.37,35.39,35.36,35.39,79000.0,23.3743,23.3875,23.3677,23.3875,79000.0
2013-01-07 11:35:00,35.39,35.39,35.36,35.37,16200.0,23.3875,23.3875,23.3677,23.3743,16200.0
2013-01-07 11:40:00,35.37,35.38,35.36,35.38,77100.0,23.3743,23.3809,23.3677,23.3809,77100.0
2013-01-07 11:45:00,35.38,35.38,35.33,35.34,256800.0,23.3809,23.3809,23.3478,23.3544,256800.0
2013-01-07 11:50:00,35.34,35.36,35.32,35.34,109800.0,23.3544,23.3677,23.3412,23.3544,109800.0
2013-01-07 11:55:00,35.34,35.36,35.33,35.36,89700.0,23.3544,23.3677,23.3478,23.3677,89700.0
2013-01-07 12:00:00,35.36,35.37,35.34,35.34,84800.0,23.3677,23.3743,23.3544,23.3544,84800.0
2013-01-07 12:05:00,35.34,35.34,35.31,35.32,84900.0,23.3544,23.3544,23.3346,23.3412,84900.0
2013-01-07 12:10:00,35.33,35.34,35.32,35.33,145300.0,23.3478,23.3544,23.3412,23.3478,145300.0
2013-01-07 12:15:00,35.32,35.35,35.32,35.34,119900.0,23.3412,23.361,23.3412,23.3544,119900.0
2013-01-07 12:20:00,35.34,35.36,35.33,35.36,118600.0,23.3544,23.3677,23.3478,23.3677,118600.0
2013-01-07 12:25:00,35.36,35.36,35.33,35.36,78300.0,23.3677,23.3677,23.3478,23.3677,78300.0
2013-01-07 12:30:00,35.35,35.38,35.35,35.36,79400.0,23.361,23.3809,23.361,23.3677,79400.0
2013-01-07 12:35:00,35.36,35.36,35.34,35.34,70900.0,23.3677,23.3677,23.3544,23.3544,70900.0
2013-01-07 12:40:00,35.34,35.35,35.32,35.33,25500.0,23.3544,23.361,23.3412,23.3478,25500.0
2013-01-07 12:45:00,35.33,35.34,35.32,35.34,70000.0,23.3478,23.3544,23.3412,23.3544,70000.0
2013-01-07 12:50:00,35.34,35.34,35.31,35.32,33500.0,23.3544,23.3544,23.3346,23.3412,33500.0
2013-01-07 12:55:00,35.31,35.34,35.31,35.32,57700.0,23.3346,23.3544,23.3346,23.3412,57700.0
2013-01-07 13:00:00,35.32,35.35,35.32,35.33,19400.0,23.3412,23.361,23.3412,23.3478,19400.0
2013-01-07 13:05:00,35.33,35.35,35.33,35.34,20400.0,23.3478,23.361,23.3478,23.3544,20400.0
2013-01-07 13:10:00,35.34,35.35,35.33,35.34,26100.0,23.3544,23.361,23.3478,23.3544,26100.0
2013-01-07 13:15:00,35.34,35.34,35.32,35.32,25800.0,23.3544,23.3544,23.3412,23.3412,25800.0
2013-01-07 13:20:00,35.33,35.33,35.32,35.32,18000.0,23.3478,23.3478,23.3412,23.3412,18000.0
2013-01-07 13:25:00,35.32,35.33,35.31,35.33,24800.0,23.3412,23.3478,23.3346,23.3478,24800.0
2013-01-07 13:30:00,35.33,35.33,35.32,35.33,34000.0,23.3478,23.3478,23.3412,23.3478,34000.0
2013-01-07 13:35:00,35.34,35.34,35.32,35.32,13200.0,23.3544,23.3544,23.3412,23.3412,13200.0
2013-01-07 13:40:00,35.33,35.34,35.31,35.31,49100.0,23.3478,23.3544,23.3346,23.3346,49100.0
2013-01-07 13:45:00,35.31,35.34,35.31,35.33,41500.0,23.3346,23.3544,23.3346,23.3478,41500.0
2013-01-07 13:50:00,35.33,35.36,35.33,35.36,16300.0,23.3478,23.3677,23.3478,23.3677,16300.0
2013-01-07 13:55:00,35.35,35.35,35.33,35.33,43200.0,23.361,23.361,23.3478,23.3478,43200.0
2013-01-07 14:00:00,35.34,35.34,35.32,35.34,61800.0,23.3544,23.3544,23.3412,23.3544,61800.0
2013-01-07 14:05:00,35.34,35.37,35.34,35.36,38200.0,23.3544,23.3743,23.3544,23.3677,38200.0
2013-01-07 14:10:00,35.36,35.36,35.33,35.33,34800.0,23.3677,23.3677,23.3478,23.3478,34800.0
2013-01-07 14:15:00,35.34,35.35,35.32,35.33,75400.0,23.3544,23.361,23.3412,23.3478,75400.0
2013-01-07 14:20:00,35.33,35.33,35.32,35.33,6800.0,23.3478,23.3478,23.3412,23.3478,6800.0
2013-01-07 14:25:00,35.33,35.36,35.32,35.34,245600.0,23.3478,23.3677,23.3412,23.3544,245600.0
2013-01-07 14:30:00,35.33,35.37,35.33,35.36,116700.0,23.3478,23.3743,23.3478,23.3677,116700.0
2013-01-07 14:35:00,35.36,35.37,35.36,35.37,16400.0,23.3677,23.3743,23.3677,23.3743,16400.0
2013-01-07 14:40:00,35.37,35.38,35.35,35.36,24800.0,23.3743,23.3809,23.361,23.3677,24800.0
2013-01-07 14:45:00,35.36,35.37,35.35,35.36,46100.0,23.3677,23.3743,23.361,23.3677,46100.0
2013-01-07 14:50:00,35.36,35.38,35.36,35.37,26100.0,23.3677,23.3809,23.3677,23.3743,26100.0
2013-01-07 14:55:00,35.37,35.38,35.36,35.38,31100.0,23.3743,23.3809,23.3677,23.3809,31100.0
2013-01-07 15:00:00,35.38,35.38,35.36,35.37,80900.0,23.3809,23.3809,23.3677,23.3743,80900.0
2013-01-07 15:05:00,35.37,35.38,35.37,35.38,11000.0,23.3743,23.3809,23.3743,23.3809,11000.0
2013-01-07 15:10:00,35.38,35.38,35.36,35.37,25800.0,23.3809,23.3809,23.3677,23.3743,25800.0
2013-01-07 15:15:00,35.36,35.39,35.36,35.38,21600.0,23.3677,23.3875,23.3677,23.3809,21600.0
2013-01-07 15:20:00,35.39,35.4,35.39,35.39,93800.0,23.3875,23.3941,23.3875,23.3875,93800.0
2013-01-07 15:25:00,35.4,35.42,35.39,35.4,136000.0,23.3941,23.4073,23.3875,23.3941,136000.0
2013-01-07 15:30:00,35.4,35.42,35.39,35.4,88700.0,23.3941,23.4073,23.3875,23.3941,88700.0
2013-01-07 15:35:00,35.4,35.4,35.35,35.35,152100.0,23.3941,23.3941,23.361,23.361,152100.0
2013-01-07 15:40:00,35.36,35.38,35.35,35.38,200900.0,23.3677,23.3809,23.361,23.3809,200900.0
2013-01-07 15:45:00,35.37,35.38,35.35,35.37,154300.0,23.3743,23.3809,23.361,23.3743,154300.0
2013-01-07 15:50:00,35.37,35.37,35.36,35.36,109700.0,23.3743,23.3743,23.3677,23.3677,109700.0
2013-01-07 15:55:00,35.36,35.37,35.34,35.34,774500.0,23.3677,23.3743,23.3544,23.3544,774500.0
2013-01-08 09:30:00,35.33,35.37,35.25,35.36,42700.0,23.3478,23.3743,23.295,23.3677,42700.0
2013-01-08 09:35:00,35.35,35.38,35.22,35.22,67300.0,23.361,23.3809,23.2751,23.2751,67300.0
2013-01-08 09:40:00,35.22,35.24,35.19,35.23,91100.0,23.2751,23.2884,23.2553,23.2817,91100.0
2013-01-08 09:45:00,35.24,35.27,35.22,35.23,79000.0,23.2884,23.3082,23.2751,23.2817,79000.0
2013-01-08 09:50:00,35.24,35.25,35.22,35.25,82500.0,23.2884,23.295,23.2751,23.295,82500.0
2013-01-08 09:55:00,35.25,35.28,35.24,35.27,33100.0,23.295,23.3148,23.2884,23.3082,33100.0
2013-01-08 10:00:00,35.26,35.29,35.24,35.28,93500.0,23.3016,23.3214,23.2884,23.3148,93500.0
2013-01-08 10:05:00,35.28,35.3,35.25,35.26,222700.0,23.3148,23.328,23.295,23.3016,222700.0
2013-01-08 10:10:00,35.27,35.28,35.2,35.2,128300.0,23.3082,23.3148,23.2619,23.2619,128300.0
2013-01-08 10:15:00,35.2,35.2,35.16,35.16,96100.0,23.2619,23.2619,23.2355,23.2355,96100.0
2013-01-08 10:20:00,35.16,35.19,35.15,35.15,59600.0,23.2355,23.2553,23.2289,23.2289,59600.0
2013-01-08 10:25:00,35.16,35.2,35.14,35.2,36900.0,23.2355,23.2619,23.2223,23.2619,36900.0
2013-01-08 10:30:00,35.2,35.21,35.16,35.18,88300.0,23.2619,23.2685,23.2355,23.2487,88300.0
2013-01-08 10:35:00,35.19,35.25,35.18,35.19,113100.0,23.2553,23.295,23.2487,23.2553,113100.0
2013-01-08 10:40:00,35.2,35.23,35.18,35.22,51900.0,23.2619,23.2817,23.2487,23.2751,51900.0
2013-01-08 10:45:00,35.22,35.23,35.2,35.22,46800.0,23.2751,23.2817,23.2619,23.2751,46800.0
2013-01-08 10:50:00,35.21,35.23,35.2,35.2,25900.0,23.2685,23.2817,23.2619,23.2619,25900.0
2013-01-08 10:55:00,35.21,35.24,35.21,35.23,17700.0,23.2685,23.2884,23.2685,23.2817,17700.0
2013-01-08 11:00:00,35.23,35.25,35.23,35.24,33200.0,23.2817,23.295,23.2817,23.2884,33200.0
2013-01-08 11:05:00,35.24,35.26,35.23,35.23,80900.0,23.2884,23.3016,23.2817,23.2817,80900.0
2013-01-08 11:10:00,35.23,35.25,35.23,35.25,19100.0,23.2817,23.295,23.2817,23.295,19100.0
2013-01-08 11:15:00,35.25,35.29,35.25,35.27,34100.0,23.295,23.3214,23.295,23.3082,34100.0
2013-01-08 11:20:00,35.28,35.32,35.27,35.32,211600.0,23.3148,23.3412,23.3082,23.3412,211600.0
2013-01-08 11:25:00,35.32,35.33,35.31,35.33,19600.0,23.3412,23.3478,23.3346,23.3478,19600.0
2013-01-08 11:30:00,35.33,35.34,35.3,35.34,332000.0,23.3478,23.3544,23.328,23.3544,332000.0
2013-01-08 11:35:00,35.34,35.35,35.32,35.35,113700.0,23.3544,23.361,23.3412,23.361,113700.0
2013-01-08 11:40:00,35.34,35.34,35.33,35.33,48500.0,23.3544,23.3544,23.3478,23.3478,48500.0
2013-01-08 11:45:00,35.33,35.34,35.32,35.32,18000.0,23.3478,23.3544,23.3412,23.3412,18000.0
2013-01-08 11:50:00,35.32,35.33,35.31,35.32,16300.0,23.3412,23.3478,23.3346,23.3412,16300.0
2013-01-08 11:55:00,35.32,35.36,35.32,35.35,117300.0,23.3412,23.3677,23.3412,23.361,117300.0
2013-01-08 12:00:00,35.35,35.35,35.32,35.32,56000.0,23.361,23.361,23.3412,23.3412,56000.0
2013-01-08 12:05:00,35.32,35.32,35.31,35.32,7900.0,23.3412,23.3412,23.3346,23.3412,7900.0
2013-01-08 12:10:00,35.31,35.32,35.3,35.3,15100.0,23.3346,23.3412,23.328,23.328,15100.0
2013-01-08 12:15:00,35.3,35.31,35.29,35.29,14400.0,23.328,23.3346,23.3214,23.3214,14400.0
2013-01-08 12:20:00,35.3,35.3,35.28,35.29,18100.0,23.328,23.328,23.3148,23.3214,18100.0
2013-01-08 12:25:00,35.28,35.28,35.27,35.28,36500.0,23.3148,23.3148,23.3082,23.3148,36500.0
2013-01-08 12:30:00,35.29,35.31,35.29,35.31,16200.0,23.3214,23.3346,23.3214,23.3346,16200.0
2013-01-08 12:35:00,35.3,35.3,35.27,35.28,82000.0,23.328,23.328,23.3082,23.3148,82000.0
2013-01-08 12:40:00,35.28,35.28,35.27,35.28,30000.0,23.3148,23.3148,23.3082,23.3148,30000.0
2013-01-08 12:45:00,35.28,35.29,35.27,35.28,27300.0,23.3148,23.3214,23.3082,23.3148,27300.0
2013-01-08 12:50:00,35.28,35.29,35.27,35.27,25800.0,23.3148,23.3214,23.3082,23.3082,25800.0
2013-01-08 12:55:00,35.28,35.28,35.25,35.27,122300.0,23.3148,23.3148,23.295,23.3082,122300.0
2013-01-08 13:00:00,35.27,35.29,35.26,35.27,43100.0,23.3082,23.3214,23.3016,23.3082,43100.0
2013-01-08 13:05:00,35.26,35.28,35.25,35.26,54000.0,23.3016,23.3148,23.295,23.3016,54000.0
2013-01-08 13:10:00,35.26,35.27,35.26,35.26,10600.0,23.3016,23.3082,23.3016,23.3016,10600.0
2013-01-08 13:15:00,35.26,35.27,35.23,35.25,98400.0,23.3016,23.3082,23.2817,23.295,98400.0
2013-01-08 13:20:00,35.24,35.26,35.24,35.25,54500.0,23.2884,23.3016,23.2884,23.295,54500.0
2013-01-08 13:25:00,35.25,35.25,35.23,35.24,26000.0,23.295,23.295,23.2817,23.2884,26000.0
2013-01-08 13:30:00,35.24,35.25,35.23,35.23,100100.0,23.2884,23.295,23.2817,23.2817,100100.0
2013-01-08 13:35:00,35.23,35.24,35.22,35.23,14600.0,23.2817,23.2884,23.2751,23.2817,14600.0
2013-01-08 13:40:00,35.22,35.23,35.22,35.22,31500.0,23.2751,23.2817,23.2751,23.2751,31500.0
2013-01-08 13:45:00,35.21,35.24,35.21,35.24,177600.0,23.2685,23.2884,23.2685,23.2884,177600.0
2013-01-08 13:50:00,35.23,35.24,35.22,35.22,75600.0,23.2817,23.2884,23.2751,23.2751,75600.0
2013-01-08 13:55:00,35.23,35.24,35.22,35.22,47100.0,23.2817,23.2884,23.2751,23.2751,47100.0
2013-01-08 14:00:00,35.22,35.25,35.22,35.22,49500.0,23.2751,23.295,23.2751,23.2751,49500.0
2013-01-08 14:05:00,35.21,35.23,35.21,35.22,29400.0,23.2685,23.2817,23.2685,23.2751,29400.0
2013-01-08 14:10:00,35.22,35.23,35.21,35.22,23800.0,23.2751,23.2817,23.2685,23.2751,23800.0
2013-01-08 14:15:00,35.23,35.23,35.21,35.21,19800.0,23.2817,23.2817,23.2685,23.2685,19800.0
2013-01-08 14:20:00,35.21,35.22,35.2,35.2,57100.0,23.2685,23.2751,23.2619,23.2619,57100.0
2013-01-08 14:25:00,35.21,35.21,35.2,35.2,15300.0,23.2685,23.2685,23.2619,23.2619,15300.0
2013-01-08 14:30:00,35.19,35.22,35.19,35.21,27200.0,23.2553,23.2751,23.2553,23.2685,27200.0
2013-01-08 14:35:00,35.2,35.21,35.19,35.2,28100.0,23.2619,23.2685,23.2553,23.2619,28100.0
2013-01-08 14:40:00,35.21,35.22,35.2,35.2,119000.0,23.2685,23.2751,23.2619,23.2619,119000.0
2013-01-08 14:45:00,35.2,35.22,35.19,35.22,13000.0,23.2619,23.2751,23.2553,23.2751,13000.0
2013-01-08 14:50:00,35.22,35.23,35.21,35.22,69600.0,23.2751,23.2817,23.2685,23.2751,69600.0
2013-01-08 14:55:00,35.21,35.22,35.21,35.22,21100.0,23.2685,23.2751,23.2685,23.2751,21100.0
2013-01-08 15:00:00,35.21,35.24,35.21,35.23,31100.0,23.2685,23.2884,23.2685,23.2817,31100.0
2013-01-08 15:05:00,35.23,35.24,35.22,35.23,23100.0,23.2817,23.2884,23.2751,23.2817,23100.0
2013-01-08 15:10:00,35.23,35.25,35.21,35.24,49000.0,23.2817,23.295,23.2685,23.2884,49000.0
2013-01-08 15:15:00,35.23,35.24,35.22,35.22,23100.0,23.2817,23.2884,23.2751,23.2751,23100.0
2013-01-08 15:20:00,35.22,35.25,35.22,35.22,49200.0,23.2751,23.295,23.2751,23.2751,49200.0
2013-01-08 15:25:00,35.23,35.24,35.22,35.23,34800.0,23.2817,23.2884,23.2751,23.2817,34800.0
2013-01-08 15:30:00,35.24,35.25,35.23,35.24,42700.0,23.2884,23.295,23.2817,23.2884,42700.0
2013-01-08 15:35:00,35.24,35.25,35.21,35.22,382900.0,23.2884,23.295,23.2685,23.2751,382900.0
2013-01-08 15:40:00,35.22,35.23,35.2,35.22,128600.0,23.2751,23.2817,23.2619,23.2751,128600.0
2013-01-08 15:45:00,35.23,35.24,35.21,35.22,139800.0,23.2817,23.2884,23.2685,23.2751,139800.0
2013-01-08 15:50:00,35.23,35.28,35.23,35.27,360900.0,23.2817,23.3148,23.2817,23.3082,360900.0
2013-01-08 15:55:00,35.26,35.29,35.26,35.29,727600.0,23.3016,23.3214,23.3016,23.3214,727600.0
2013-01-09 09:30:00,35.34,35.36,35.26,35.27,122400.0,23.3544,23.3677,23.3016,23.3082,122400.0
2013-01-09 09:35:00,35.28,35.28,35.13,35.13,62500.0,23.3148,23.3148,23.2157,23.2157,62500.0
2013-01-09 09:40:00,35.13,35.14,35.09,35.09,95600.0,23.2157,23.2223,23.1892,23.1892,95600.0
2013-01-09 09:45:00,35.09,35.17,35.09,35.16,253000.0,23.1892,23.2421,23.1892,23.2355,253000.0
2013-01-09 09:50:00,35.17,35.19,35.16,35.18,117400.0,23.2421,23.2553,23.2355,23.2487,117400.0
2013-01-09 09:55:00,35.18,35.22,35.18,35.2,551500.0,23.2487,23.2751,23.2487,23.2619,551500.0
2013-01-09 10:00:00,35.2,35.21,35.19,35.19,14500.0,23.2619,23.2685,23.2553,23.2553,14500.0
2013-01-09 10:05:00,35.18,35.19,35.16,35.18,62900.0,23.2487,23.2553,23.2355,23.2487,62900.0
2013-01-09 10:10:00,35.18,35.19,35.17,35.19,75100.0,23.2487,23.2553,23.2421,23.2553,75100.0
2013-01-09 10:15:00,35.18,35.2,35.18,35.18,74200.0,23.2487,23.2619,23.2487,23.2487,74200.0
2013-01-09 10:20:00,35.18,35.18,35.16,35.16,217700.0,23.2487,23.2487,23.2355,23.2355,217700.0
2013-01-09 10:25:00,35.17,35.2,35.16,35.18,114400.0,23.2421,23.2619,23.2355,23.2487,114400.0
2013-01-09 10:30:00,35.18,35.2,35.18,35.19,36600.0,23.2487,23.2619,23.2487,23.2553,36600.0
2013-01-09 10:35:00,35.18,35.21,35.16,35.19,94400.0,23.2487,23.2685,23.2355,23.2553,94400.0
2013-01-09 10:40:00,35.19,35.21,35.19,35.2,43900.0,23.2553,23.2685,23.2553,23.2619,43900.0
2013-01-09 10:45:00,35.2,35.2,35.18,35.19,23900.0,23.2619,23.2619,23.2487,23.2553,23900.0
2013-01-09 10:50:00,35.19,35.22,35.19,35.22,51400.0,23.2553,23.2751,23.2553,23.2751,51400.0
2013-01-09 10:55:00,35.21,35.23,35.2,35.23,88200.0,23.2685,23.2817,23.2619,23.2817,88200.0
2013-01-09 11:00:00,35.23,35.23,35.19,35.21,25900.0,23.2817,23.2817,23.2553,23.2685,25900.0
2013-01-09 11:05:00,35.22,35.22,35.19,35.21,36800.0,23.2751,23.2751,23.2553,23.2685,36800.0
2013-01-09 11:10:00,35.2,35.22,35.2,35.22,36900.0,23.2619,23.2751,23.2619,23.2751,36900.0
2013-01-09 11:15:00,35.21,35.24,35.2,35.24,23300.0,23.2685,23.2884,23.2619,23.2884,23300.0
2013-01-09 11:20:00,35.23,35.26,35.22,35.25,36800.0,23.2817,23.3016,23.2751,23.295,36800.0
2013-01-09 11:25:00,35.25,35.26,35.25,35.26,13100.0,23.295,23.3016,23.295,23.3016,13100.0
2013-01-09 11:30:00,35.26,35.27,35.25,35.27,54600.0,23.3016,23.3082,23.295,23.3082,54600.0
2013-01-09 11:35:00,35.26,35.26,35.23,35.24,40200.0,23.3016,23.3016,23.2817,23.2884,40200.0
2013-01-09 11:40:00,35.24,35.25,35.22,35.22,35900.0,23.2884,23.295,23.2751,23.2751,35900.0
2013-01-09 11:45:00,35.23,35.25,35.23,35.25,121500.0,23.2817,23.295,23.2817,23.295,121500.0
2013-01-09 11:50:00,35.24,35.25,35.21,35.22,42400.0,23.2884,23.295,23.2685,23.2751,42400.0
2013-01-09 11:55:00,35.22,35.23,35.22,35.22,36900.0,23.2751,23.2817,23.2751,23.2751,36900.0
2013-01-09 12:00:00,35.22,35.23,35.21,35.22,24400.0,23.2751,23.2817,23.2685,23.2751,24400.0
2013-01-09 12:05:00,35.22,35.23,35.21,35.23,137900.0,23.2751,23.2817,23.2685,23.2817,137900.0
2013-01-09 12:10:00,35.23,35.23,35.21,35.21,97200.0,23.2817,23.2817,23.2685,23.2685,97200.0
2013-01-09 12:15:00,35.2,35.22,35.2,35.21,35900.0,23.2619,23.2751,23.2619,23.2685,35900.0
2013-01-09 12:20:00,35.22,35.23,35.21,35.22,9500.0,23.2751,23.2817,23.2685,23.2751,9500.0
2013-01-09 12:25:00,35.21,35.22,35.2,35.2,19400.0,23.2685,23.2751,23.2619,23.2619,19400.0
2013-01-09 12:30:00,35.2,35.22,35.16,35.19,307000.0,23.2619,23.2751,23.2355,23.2553,307000.0
2013-01-09 12:35:00,35.19,35.19,35.17,35.18,80100.0,23.2553,23.2553,23.2421,23.2487,80100.0
2013-01-09 12:40:00,35.19,35.19,35.16,35.16,48800.0,23.2553,23.2553,23.2355,23.2355,48800.0
2013-01-09 12:45:00,35.16,35.19,35.15,35.18,21000.0,23.2355,23.2553,23.2289,23.2487,21000.0
2013-01-09 12:50:00,35.18,35.18,35.16,35.17,64700.0,23.2487,23.2487,23.2355,23.2421,64700.0
2013-01-09 12:55:00,35.17,35.21,35.15,35.21,294700.0,23.2421,23.2685,23.2289,23.2685,294700.0
2013-01-09 13:00:00,35.2,35.21,35.19,35.2,84100.0,23.2619,23.2685,23.2553,23.2619,84100.0
2013-01-09 13:05:00,35.21,35.21,35.17,35.18,59200.0,23.2685,23.2685,23.2421,23.2487,59200.0
2013-01-09 13:10:00,35.19,35.19,35.16,35.16,73800.0,23.2553,23.2553,23.2355,23.2355,73800.0
2013-01-09 13:15:00,35.16,35.21,35.16,35.21,342900.0,23.2355,23.2685,23.2355,23.2685,342900.0
2013-01-09 13:20:00,35.2,35.2,35.18,35.18,49200.0,23.2619,23.2619,23.2487,23.2487,49200.0
2013-01-09 13:25:00,35.18,35.19,35.15,35.16,52000.0,23.2487,23.2553,23.2289,23.2355,52000.0
2013-01-09 13:30:00,35.16,35.18,35.16,35.16,67100.0,23.2355,23.2487,23.2355,23.2355,67100.0
2013-01-09 13:35:00,35.16,35.16,35.15,35.16,153800.0,23.2355,23.2355,23.2289,23.2355,153800.0
2013-01-09 13:40:00,35.17,35.18,35.16,35.17,37100.0,23.2421,23.2487,23.2355,23.2421,37100.0
2013-01-09 13:45:00,35.17,35.18,35.16,35.16,54200.0,23.2421,23.2487,23.2355,23.2355,54200.0
2013-01-09 13:50:00,35.17,35.18,35.16,35.16,69100.0,23.2421,23.2487,23.2355,23.2355,69100.0
2013-01-09 13:55:00,35.16,35.17,35.16,35.16,24200.0,23.2355,23.2421,23.2355,23.2355,24200.0
2013-01-09 14:00:00,35.16,35.19,35.15,35.19,80300.0,23.2355,23.2553,23.2289,23.2553,80300.0
2013-01-09 14:05:00,35.19,35.2,35.17,35.18,32800.0,23.2553,23.2619,23.2421,23.2487,32800.0
2013-01-09 14:10:00,35.18,35.2,35.17,35.19,68500.0,23.2487,23.2619,23.2421,23.2553,68500.0
2013-01-09 14:15:00,35.19,35.2,35.18,35.2,27700.0,23.2553,23.2619,23.2487,23.2619,27700.0
2013-01-09 14:20:00,35.2,35.2,35.16,35.17,21900.0,23.2619,23.2619,23.2355,23.2421,21900.0
2013-01-09 14:25:00,35.17,35.19,35.17,35.19,38300.0,23.2421,23.2553,23.2421,23.2553,38300.0
2013-01-09 14:30:00,35.2,35.2,35.18,35.19,27000.0,23.2619,23.2619,23.2487,23.2553,27000.0
2013-01-09 14:35:00,35.19,35.19,35.14,35.15,83200.0,23.2553,23.2553,23.2223,23.2289,83200.0
2013-01-09 14:40:00,35.16,35.17,35.14,35.14,70300.0,23.2355,23.2421,23.2223,23.2223,70300.0
2013-01-09 14:45:00,35.14,35.16,35.14,35.14,19400.0,23.2223,23.2355,23.2223,23.2223,19400.0
2013-01-09 14:50:00,35.15,35.16,35.13,35.14,110200.0,23.2289,23.2355,23.2157,23.2223,110200.0
2013-01-09 14:55:00,35.15,35.15,35.14,35.14,25100.0,23.2289,23.2289,23.2223,23.2223,25100.0
2013-01-09 15:00:00,35.14,35.16,35.13,35.16,40200.0,23.2223,23.2355,23.2157,23.2355,40200.0
2013-01-09 15:05:00,35.16,35.16,35.13,35.14,30600.0,23.2355,23.2355,23.2157,23.2223,30600.0
2013-01-09 15:10:00,35.14,35.15,35.13,35.15,15100.0,23.2223,23.2289,23.2157,23.2289,15100.0
2013-01-09 15:15:00,35.15,35.15,35.12,35.13,38400.0,23.2289,23.2289,23.209,23.2157,38400.0
2013-01-09 15:20:00,35.13,35.16,35.12,35.16,156000.0,23.2157,23.2355,23.209,23.2355,156000.0
2013-01-09 15:25:00,35.16,35.16,35.14,35.15,54000.0,23.2355,23.2355,23.2223,23.2289,54000.0
2013-01-09 15:30:00,35.15,35.15,35.13,35.14,158700.0,23.2289,23.2289,23.2157,23.2223,158700.0
2013-01-09 15:35:00,35.13,35.16,35.13,35.14,70400.0,23.2157,23.2355,23.2157,23.2223,70400.0
2013-01-09 15:40:00,35.14,35.16,35.14,35.15,89500.0,23.2223,23.2355,23.2223,23.2289,89500.0
2013-01-09 15:45:00,35.16,35.19,35.15,35.18,216300.0,23.2355,23.2553,23.2289,23.2487,216300.0
2013-01-09 15:50:00,35.18,35.2,35.17,35.18,615800.0,23.2487,23.2619,23.2421,23.2487,615800.0
2013-01-09 15:55:00,35.18,35.21,35.17,35.21,431900.0,23.2487,23.2685,23.2421,23.2685,431900.0
2013-01-10 09:30:00,35.28,35.35,35.28,35.29,87300.0,23.3148,23.361,23.3148,23.3214,87300.0
2013-01-10 09:35:00,35.28,35.28,35.23,35.23,126200.0,23.3148,23.3148,23.2817,23.2817,126200.0
2013-01-10 09:40:00,35.23,35.3,35.23,35.28,80900.0,23.2817,23.328,23.2817,23.3148,80900.0
2013-01-10 09:45:00,35.28,35.31,35.27,35.29,60900.0,23.3148,23.3346,23.3082,23.3214,60900.0
2013-01-10 09:50:00,35.28,35.28,35.26,35.27,71500.0,23.3148,23.3148,23.3016,23.3082,71500.0
2013-01-10 09:55:00,35.27,35.29,35.24,35.25,68500.0,23.3082,23.3214,23.2884,23.295,68500.0
2013-01-10 10:00:00,35.25,35.26,35.22,35.24,55600.0,23.295,23.3016,23.2751,23.2884,55600.0
2013-01-10 10:05:00,35.25,35.28,35.25,35.27,63800.0,23.295,23.3148,23.295,23.3082,63800.0
2013-01-10 10:10:00,35.27,35.29,35.26,35.27,51800.0,23.3082,23.3214,23.3016,23.3082,51800.0
2013-01-10 10:15:00,35.27,35.29,35.24,35.29,58700.0,23.3082,23.3214,23.2884,23.3214,58700.0
2013-01-10 10:20:00,35.3,35.31,35.27,35.3,60600.0,23.328,23.3346,23.3082,23.328,60600.0
2013-01-10 10:25:00,35.3,35.32,35.26,35.26,60000.0,23.328,23.3412,23.3016,23.3016,60000.0
2013-01-10 10:30:00,35.26,35.26,35.22,35.25,124500.0,23.3016,23.3016,23.2751,23.295,124500.0
2013-01-10 10:35:00,35.26,35.26,35.23,35.26,64600.0,23.3016,23.3016,23.2817,23.3016,64600.0
2013-01-10 10:40:00,35.26,35.27,35.23,35.26,119600.0,23.3016,23.3082,23.2817,23.3016,119600.0
2013-01-10 10:45:00,35.25,35.26,35.23,35.25,80200.0,23.295,23.3016,23.2817,23.295,80200.0
2013-01-10 10:50:00,35.25,35.28,35.24,35.25,78300.0,23.295,23.3148,23.2884,23.295,78300.0
2013-01-10 10:55:00,35.25,35.26,35.23,35.23,120600.0,23.295,23.3016,23.2817,23.2817,120600.0
2013-01-10 11:00:00,35.22,35.27,35.21,35.27,47800.0,23.2751,23.3082,23.2685,23.3082,47800.0
2013-01-10 11:05:00,35.26,35.28,35.25,35.27,31700.0,23.3016,23.3148,23.295,23.3082,31700.0
2013-01-10 11:10:00,35.27,35.27,35.22,35.24,195300.0,23.3082,23.3082,23.2751,23.2884,195300.0
2013-01-10 11:15:00,35.24,35.27,35.24,35.26,135300.0,23.2884,23.3082,23.2884,23.3016,135300.0
2013-01-10 11:20:00,35.26,35.28,35.25,35.28,59900.0,23.3016,23.3148,23.295,23.3148,59900.0
2013-01-10 11:25:00,35.28,35.29,35.27,35.28,50600.0,23.3148,23.3214,23.3082,23.3148,50600.0
2013-01-10 11:30:00,35.29,35.3,35.25,35.25,180200.0,23.3214,23.328,23.295,23.295,180200.0
2013-01-10 11:35:00,35.25,35.27,35.24,35.24,43300.0,23.295,23.3082,23.2884,23.2884,43300.0
2013-01-10 11:40:00,35.25,35.28,35.25,35.28,109100.0,23.295,23.3148,23.295,23.3148,109100.0
2013-01-10 11:45:00,35.27,35.28,35.27,35.28,30600.0,23.3082,23.3148,23.3082,23.3148,30600.0
2013-01-10 11:50:00,35.27,35.29,35.27,35.29,40300.0,23.3082,23.3214,23.3082,23.3214,40300.0
2013-01-10 11:55:00,35.29,35.32,35.29,35.3,95300.0,23.3214,23.3412,23.3214,23.328,95300.0
2013-01-10 12:00:00,35.3,35.31,35.29,35.29,34300.0,23.328,23.3346,23.3214,23.3214,34300.0
2013-01-10 12:05:00,35.3,35.32,35.3,35.31,70400.0,23.328,23.3412,23.328,23.3346,70400.0
2013-01-10 12:10:00,35.3,35.3,35.28,35.29,65700.0,23.328,23.328,23.3148,23.3214,65700.0
2013-01-10 12:15:00,35.29,35.3,35.28,35.3,47300.0,23.3214,23.328,23.3148,23.328,47300.0
2013-01-10 12:20:00,35.3,35.3,35.27,35.27,35700.0,23.328,23.328,23.3082,23.3082,35700.0
2013-01-10 12:25:00,35.28,35.3,35.28,35.29,36700.0,23.3148,23.328,23.3148,23.3214,36700.0
2013-01-10 12:30:00,35.3,35.3,35.29,35.3,22500.0,23.328,23.328,23.3214,23.328,22500.0
2013-01-10 12:35:00,35.3,35.31,35.3,35.31,18900.0,23.328,23.3346,23.328,23.3346,18900.0
2013-01-10 12:40:00,35.3,35.31,35.3,35.3,61300.0,23.328,23.3346,23.328,23.328,61300.0
2013-01-10 12:45:00,35.31,35.31,35.3,35.3,31000.0,23.3346,23.3346,23.328,23.328,31000.0
2013-01-10 12:50:00,35.3,35.34,35.3,35.33,47000.0,23.328,23.3544,23.328,23.3478,47000.0
2013-01-10 12:55:00,35.33,35.38,35.32,35.38,80200.0,23.3478,23.3809,23.3412,23.3809,80200.0
2013-01-10 13:00:00,35.38,35.38,35.34,35.34,151100.0,23.3809,23.3809,23.3544,23.3544,151100.0
2013-01-10 13:05:00,35.34,35.36,35.32,35.33,45800.0,23.3544,23.3677,23.3412,23.3478,45800.0
2013-01-10 13:10:00,35.33,35.34,35.32,35.32,52600.0,23.3478,23.3544,23.3412,23.3412,52600.0
2013-01-10 13:15:00,35.32,35.33,35.31,35.32,34100.0,23.3412,23.3478,23.3346,23.3412,34100.0
2013-01-10 13:20:00,35.32,35.33,35.31,35.31,18500.0,23.3412,23.3478,23.3346,23.3346,18500.0
2013-01-10 13:25:00,35.3,35.32,35.3,35.3,49600.0,23.328,23.3412,23.328,23.328,49600.0
2013-01-10 13:30:00,35.3,35.3,35.29,35.29,9100.0,23.328,23.328,23.3214,23.3214,9100.0
2013-01-10 13:35:00,35.3,35.3,35.29,35.29,5300.0,23.328,23.328,23.3214,23.3214,5300.0
2013-01-10 13:40:00,35.3,35.3,35.28,35.28,17100.0,23.328,23.328,23.3148,23.3148,17100.0
2013-01-10 13:45:00,35.29,35.29,35.27,35.28,18300.0,23.3214,23.3214,23.3082,23.3148,18300.0
2013-01-10 13:50:00,35.27,35.28,35.25,35.27,83700.0,23.3082,23.3148,23.295,23.3082,83700.0
2013-01-10 13:55:00,35.26,35.29,35.26,35.26,74400.0,23.3016,23.3214,23.3016,23.3016,74400.0
2013-01-10 14:00:00,35.26,35.29,35.26,35.28,25900.0,23.3016,23.3214,23.3016,23.3148,25900.0
2013-01-10 14:05:00,35.28,35.29,35.27,35.29,49800.0,23.3148,23.3214,23.3082,23.3214,49800.0
2013-01-10 14:10:00,35.29,35.29,35.26,35.27,53800.0,23.3214,23.3214,23.3016,23.3082,53800.0
2013-01-10 14:15:00,35.27,35.29,35.27,35.27,55200.0,23.3082,23.3214,23.3082,23.3082,55200.0
2013-01-10 14:20:00,35.26,35.28,35.26,35.26,52700.0,23.3016,23.3148,23.3016,23.3016,52700.0
2013-01-10 14:25:00,35.26,35.27,35.25,35.27,55400.0,23.3016,23.3082,23.295,23.3082,55400.0
2013-01-10 14:30:00,35.27,35.29,35.26,35.28,66000.0,23.3082,23.3214,23.3016,23.3148,66000.0
2013-01-10 14:35:00,35.28,35.29,35.28,35.29,38600.0,23.3148,23.3214,23.3148,23.3214,38600.0
2013-01-10 14:40:00,35.29,35.31,35.28,35.31,71800.0,23.3214,23.3346,23.3148,23.3346,71800.0
2013-01-10 14:45:00,35.3,35.31,35.29,35.3,101300.0,23.328,23.3346,23.3214,23.328,101300.0
2013-01-10 14:50:00,35.29,35.32,35.29,35.3,45600.0,23.3214,23.3412,23.3214,23.328,45600.0
2013-01-10 14:55:00,35.3,35.31,35.29,35.3,76800.0,23.328,23.3346,23.3214,23.328,76800.0
2013-01-10 15:00:00,35.3,35.33,35.3,35.32,58400.0,23.328,23.3478,23.328,23.3412,58400.0
2013-01-10 15:05:00,35.33,35.33,35.3,35.31,47200.0,23.3478,23.3478,23.328,23.3346,47200.0
2013-01-10 15:10:00,35.32,35.33,35.31,35.33,67900.0,23.3412,23.3478,23.3346,23.3478,67900.0
2013-01-10 15:15:00,35.32,35.33,35.3,35.33,64900.0,23.3412,23.3478,23.328,23.3478,64900.0
2013-01-10 15:20:00,35.33,35.34,35.31,35.32,93900.0,23.3478,23.3544,23.3346,23.3412,93900.0
2013-01-10 15:25:00,35.32,35.32,35.3,35.31,35500.0,23.3412,23.3412,23.328,23.3346,35500.0
2013-01-10 15:30:00,35.3,35.32,35.3,35.32,58100.0,23.328,23.3412,23.328,23.3412,58100.0
2013-01-10 15:35:00,35.32,35.32,35.3,35.32,475300.0,23.3412,23.3412,23.328,23.3412,475300.0
2013-01-10 15:40:00,35.32,35.34,35.31,35.33,166000.0,23.3412,23.3544,23.3346,23.3478,166000.0
2013-01-10 15:45:00,35.33,35.35,35.33,35.35,144900.0,23.3478,23.361,23.3478,23.361,144900.0
2013-01-10 15:50:00,35.35,35.36,35.34,35.35,149800.0,23.361,23.3677,23.3544,23.361,149800.0
2013-01-10 15:55:00,35.35,35.38,35.34,35.38,531500.0,23.361,23.3809,23.3544,23.3809,531500.0
2013-01-11 09:30:00,35.31,35.46,35.31,35.45,70700.0,23.3346,23.4337,23.3346,23.4271,70700.0
2013-01-11 09:35:00,35.44,35.45,35.37,35.44,69200.0,23.4205,23.4271,23.3743,23.4205,69200.0
2013-01-11 09:40:00,35.42,35.42,35.36,35.37,79900.0,23.4073,23.4073,23.3677,23.3743,79900.0
2013-01-11 09:45:00,35.37,35.37,35.32,35.34,158900.0,23.3743,23.3743,23.3412,23.3544,158900.0
2013-01-11 09:50:00,35.34,35.36,35.32,35.36,96300.0,23.3544,23.3677,23.3412,23.3677,96300.0
2013-01-11 09:55:00,35.37,35.4,35.37,35.38,100300.0,23.3743,23.3941,23.3743,23.3809,100300.0
2013-01-11 10:00:00,35.39,35.4,35.37,35.38,45400.0,23.3875,23.3941,23.3743,23.3809,45400.0
2013-01-11 10:05:00,35.37,35.38,35.34,35.36,41300.0,23.3743,23.3809,23.3544,23.3677,41300.0
2013-01-11 10:10:00,35.35,35.35,35.31,35.32,65100.0,23.361,23.361,23.3346,23.3412,65100.0
2013-01-11 10:15:00,35.32,35.34,35.3,35.32,102600.0,23.3412,23.3544,23.328,23.3412,102600.0
2013-01-11 10:20:00,35.31,35.34,35.31,35.33,58200.0,23.3346,23.3544,23.3346,23.3478,58200.0
2013-01-11 10:25:00,35.34,35.35,35.33,35.34,15100.0,23.3544,23.361,23.3478,23.3544,15100.0
2013-01-11 10:30:00,35.34,35.38,35.33,35.35,79900.0,23.3544,23.3809,23.3478,23.361,79900.0
2013-01-11 10:35:00,35.34,35.39,35.34,35.39,21800.0,23.3544,23.3875,23.3544,23.3875,21800.0
2013-01-11 10:40:00,35.4,35.4,35.37,35.38,16500.0,23.3941,23.3941,23.3743,23.3809,16500.0
2013-01-11 10:45:00,35.38,35.41,35.38,35.41,344800.0,23.3809,23.4007,23.3809,23.4007,344800.0
2013-01-11 10:50:00,35.4,35.4,35.38,35.38,241900.0,23.3941,23.3941,23.3809,23.3809,241900.0
2013-01-11 10:55:00,35.38,35.38,35.35,35.36,33600.0,23.3809,23.3809,23.361,23.3677,33600.0
2013-01-11 11:00:00,35.35,35.36,35.34,35.35,12700.0,23.361,23.3677,23.3544,23.361,12700.0
2013-01-11 11:05:00,35.35,35.37,35.35,35.35,37700.0,23.361,23.3743,23.361,23.361,37700.0
2013-01-11 11:10:00,35.35,35.35,35.34,35.34,13500.0,23.361,23.361,23.3544,23.3544,13500.0
2013-01-11 11:15:00,35.34,35.38,35.34,35.36,284300.0,23.3544,23.3809,23.3544,23.3677,284300.0
2013-01-11 11:20:00,35.36,35.38,35.36,35.37,100200.0,23.3677,23.3809,23.3677,23.3743,100200.0
2013-01-11 11:25:00,35.36,35.38,35.36,35.36,451600.0,23.3677,23.3809,23.3677,23.3677,451600.0
2013-01-11 11:30:00,35.37,35.37,35.35,35.35,40900.0,23.3743,23.3743,23.361,23.361,40900.0
2013-01-11 11:35:00,35.35,35.36,35.34,35.34,29000.0,23.361,23.3677,23.3544,23.3544,29000.0
2013-01-11 11:40:00,35.34,35.36,35.34,35.35,29300.0,23.3544,23.3677,23.3544,23.361,29300.0
2013-01-11 11:45:00,35.34,35.37,35.33,35.36,44200.0,23.3544,23.3743,23.3478,23.3677,44200.0
2013-01-11 11:50:00,35.37,35.39,35.36,35.37,90200.0,23.3743,23.3875,23.3677,23.3743,90200.0
2013-01-11 11:55:00,35.37,35.39,35.37,35.37,63700.0,23.3743,23.3875,23.3743,23.3743,63700.0
2013-01-11 12:00:00,35.37,35.37,35.34,35.35,21500.0,23.3743,23.3743,23.3544,23.361,21500.0
2013-01-11 12:05:00,35.35,35.36,35.33,35.35,151700.0,23.361,23.3677,23.3478,23.361,151700.0
2013-01-11 12:10:00,35.35,35.36,35.34,35.35,19300.0,23.361,23.3677,23.3544,23.361,19300.0
2013-01-11 12:15:00,35.34,35.35,35.34,35.34,33600.0,23.3544,23.361,23.3544,23.3544,33600.0
2013-01-11 12:20:00,35.34,35.35,35.33,35.35,104200.0,23.3544,23.361,23.3478,23.361,104200.0
2013-01-11 12:25:00,35.36,35.37,35.34,35.34,89200.0,23.3677,23.3743,23.3544,23.3544,89200.0
2013-01-11 12:30:00,35.34,35.34,35.33,35.33,23500.0,23.3544,23.3544,23.3478,23.3478,23500.0
2013-01-11 12:35:00,35.33,35.34,35.32,35.34,97900.0,23.3478,23.3544,23.3412,23.3544,97900.0
2013-01-11 12:40:00,35.34,35.35,35.34,35.35,4800.0,23.3544,23.361,23.3544,23.361,4800.0
2013-01-11 12:45:00,35.34,35.34,35.33,35.33,37500.0,23.3544,23.3544,23.3478,23.3478,37500.0
2013-01-11 12:50:00,35.34,35.36,35.33,35.33,40700.0,23.3544,23.3677,23.3478,23.3478,40700.0
2013-01-11 12:55:00,35.33,35.34,35.31,35.33,42200.0,23.3478,23.3544,23.3346,23.3478,42200.0
2013-01-11 13:00:00,35.32,35.33,35.32,35.32,4200.0,23.3412,23.3478,23.3412,23.3412,4200.0
2013-01-11 13:05:00,35.32,35.34,35.3,35.31,72100.0,23.3412,23.3544,23.328,23.3346,72100.0
2013-01-11 13:10:00,35.3,35.31,35.29,35.31,38500.0,23.328,23.3346,23.3214,23.3346,38500.0
2013-01-11 13:15:00,35.31,35.31,35.29,35.29,71800.0,23.3346,23.3346,23.3214,23.3214,71800.0
2013-01-11 13:20:00,35.3,35.31,35.29,35.3,40000.0,23.328,23.3346,23.3214,23.328,40000.0
2013-01-11 13:25:00,35.3,35.3,35.29,35.29,62600.0,23.328,23.328,23.3214,23.3214,62600.0
2013-01-11 13:30:00,35.29,35.31,35.29,35.3,132300.0,23.3214,23.3346,23.3214,23.328,132300.0
2013-01-11 13:35:00,35.3,35.32,35.3,35.31,12600.0,23.328,23.3412,23.328,23.3346,12600.0
2013-01-11 13:40:00,35.32,35.32,35.29,35.31,90400.0,23.3412,23.3412,23.3214,23.3346,90400.0
2013-01-11 13:45:00,35.32,35.33,35.3,35.32,89100.0,23.3412,23.3478,23.328,23.3412,89100.0
2013-01-11 13:50:00,35.32,35.33,35.31,35.31,37500.0,23.3412,23.3478,23.3346,23.3346,37500.0
2013-01-11 13:55:00,35.32,35.32,35.31,35.31,22400.0,23.3412,23.3412,23.3346,23.3346,22400.0
2013-01-11 14:00:00,35.31,35.33,35.3,35.31,66100.0,23.3346,23.3478,23.328,23.3346,66100.0
2013-01-11 14:05:00,35.31,35.33,35.3,35.33,23500.0,23.3346,23.3478,23.328,23.3478,23500.0
2013-01-11 14:10:00,35.33,35.35,35.33,35.35,301100.0,23.3478,23.361,23.3478,23.361,301100.0
2013-01-11 14:15:00,35.35,35.35,35.34,35.34,130000.0,23.361,23.361,23.3544,23.3544,130000.0
2013-01-11 14:20:00,35.34,35.36,35.33,35.36,129600.0,23.3544,23.3677,23.3478,23.3677,129600.0
2013-01-11 14:25:00,35.35,35.36,35.34,35.35,273300.0,23.361,23.3677,23.3544,23.361,273300.0
2013-01-11 14:30:00,35.35,35.37,35.34,35.36,229400.0,23.361,23.3743,23.3544,23.3677,229400.0
2013-01-11 14:35:00,35.36,35.37,35.35,35.36,104400.0,23.3677,23.3743,23.361,23.3677,104400.0
2013-01-11 14:40:00,35.35,35.36,35.34,35.34,70900.0,23.361,23.3677,23.3544,23.3544,70900.0
2013-01-11 14:45:00,35.35,35.35,35.33,35.34,22000.0,23.361,23.361,23.3478,23.3544,22000.0
2013-01-11 14:50:00,35.34,35.35,35.34,35.34,12300.0,23.3544,23.361,23.3544,23.3544,12300.0
2013-01-11 14:55:00,35.34,35.36,35.34,35.35,96500.0,23.3544,23.3677,23.3544,23.361,96500.0
2013-01-11 15:00:00,35.35,35.36,35.32,35.33,170400.0,23.361,23.3677,23.3412,23.3478,170400.0
2013-01-11 15:05:00,35.34,35.35,35.33,35.35,67400.0,23.3544,23.361,23.3478,23.361,67400.0
2013-01-11 15:10:00,35.35,35.36,35.33,35.33,175500.0,23.361,23.3677,23.3478,23.3478,175500.0
2013-01-11 15:15:00,35.34,35.35,35.34,35.34,16500.0,23.3544,23.361,23.3544,23.3544,16500.0
2013-01-11 15:20:00,35.34,35.37,35.34,35.36,61900.0,23.3544,23.3743,23.3544,23.3677,61900.0
2013-01-11 15:25:00,35.36,35.37,35.35,35.36,9600.0,23.3677,23.3743,23.361,23.3677,9600.0
2013-01-11 15:30:00,35.36,35.37,35.35,35.35,38500.0,23.3677,23.3743,23.361,23.361,38500.0
2013-01-11 15:35:00,35.35,35.38,35.35,35.36,66800.0,23.361,23.3809,23.361,23.3677,66800.0
2013-01-11 15:40:00,35.37,35.37,35.36,35.37,51500.0,23.3743,23.3743,23.3677,23.3743,51500.0
2013-01-11 15:45:00,35.37,35.39,35.37,35.39,126500.0,23.3743,23.3875,23.3743,23.3875,126500.0
2013-01-11 15:50:00,35.39,35.4,35.38,35.4,129900.0,23.3875,23.3941,23.3809,23.3941,129900.0
2013-01-11 15:55:00,35.4,35.4,35.38,35.39,443300.0,23.3941,23.3941,23.3809,23.3875,443300.0
2013-01-14 09:30:00,35.35,35.44,35.35,35.43,58400.0,23.361,23.4205,23.361,23.4139,58400.0
2013-01-14 09:35:00,35.43,35.45,35.43,35.43,120900.0,23.4139,23.4271,23.4139,23.4139,120900.0
2013-01-14 09:40:00,35.43,35.44,35.39,35.39,87800.0,23.4139,23.4205,23.3875,23.3875,87800.0
2013-01-14 09:45:00,35.39,35.4,35.38,35.39,238200.0,23.3875,23.3941,23.3809,23.3875,238200.0
2013-01-14 09:50:00,35.39,35.41,35.37,35.39,47400.0,23.3875,23.4007,23.3743,23.3875,47400.0
2013-01-14 09:55:00,35.39,35.4,35.37,35.39,65800.0,23.3875,23.3941,23.3743,23.3875,65800.0
2013-01-14 10:00:00,35.39,35.4,35.37,35.38,96200.0,23.3875,23.3941,23.3743,23.3809,96200.0
2013-01-14 10:05:00,35.38,35.39,35.36,35.37,98800.0,23.3809,23.3875,23.3677,23.3743,98800.0
2013-01-14 10:10:00,35.37,35.38,35.36,35.37,43400.0,23.3743,23.3809,23.3677,23.3743,43400.0
2013-01-14 10:15:00,35.37,35.37,35.33,35.33,37700.0,23.3743,23.3743,23.3478,23.3478,37700.0
2013-01-14 10:20:00,35.33,35.36,35.33,35.34,65700.0,23.3478,23.3677,23.3478,23.3544,65700.0
2013-01-14 10:25:00,35.34,35.38,35.33,35.37,28600.0,23.3544,23.3809,23.3478,23.3743,28600.0
2013-01-14 10:30:00,35.37,35.4,35.37,35.4,90600.0,23.3743,23.3941,23.3743,23.3941,90600.0
2013-01-14 10:35:00,35.4,35.4,35.38,35.38,16200.0,23.3941,23.3941,23.3809,23.3809,16200.0
2013-01-14 10:40:00,35.38,35.41,35.37,35.41,29700.0,23.3809,23.4007,23.3743,23.4007,29700.0
2013-01-14 10:45:00,35.42,35.42,35.38,35.41,21500.0,23.4073,23.4073,23.3809,23.4007,21500.0
2013-01-14 10:50:00,35.42,35.42,35.4,35.4,54900.0,23.4073,23.4073,23.3941,23.3941,54900.0
2013-01-14 10:55:00,35.4,35.41,35.37,35.38,38300.0,23.3941,23.4007,23.3743,23.3809,38300.0
2013-01-14 11:00:00,35.38,35.4,35.37,35.39,101900.0,23.3809,23.3941,23.3743,23.3875,101900.0
2013-01-14 11:05:00,35.39,35.4,35.38,35.4,67700.0,23.3875,23.3941,23.3809,23.3941,67700.0
2013-01-14 11:10:00,35.39,35.4,35.38,35.38,69300.0,23.3875,23.3941,23.3809,23.3809,69300.0
2013-01-14 11:15:00,35.38,35.38,35.36,35.37,27100.0,23.3809,23.3809,23.3677,23.3743,27100.0
2013-01-14 11:20:00,35.36,35.39,35.36,35.39,70100.0,23.3677,23.3875,23.3677,23.3875,70100.0
2013-01-14 11:25:00,35.39,35.4,35.38,35.4,26500.0,23.3875,23.3941,23.3809,23.3941,26500.0
2013-01-14 11:30:00,35.39,35.4,35.38,35.38,36800.0,23.3875,23.3941,23.3809,23.3809,36800.0
2013-01-14 11:35:00,35.38,35.39,35.36,35.36,28700.0,23.3809,23.3875,23.3677,23.3677,28700.0
2013-01-14 11:40:00,35.36,35.38,35.36,35.37,56200.0,23.3677,23.3809,23.3677,23.3743,56200.0
2013-01-14 11:45:00,35.37,35.41,35.37,35.4,86500.0,23.3743,23.4007,23.3743,23.3941,86500.0
2013-01-14 11:50:00,35.39,35.4,35.38,35.38,15800.0,23.3875,23.3941,23.3809,23.3809,15800.0
2013-01-14 11:55:00,35.38,35.39,35.36,35.36,19700.0,23.3809,23.3875,23.3677,23.3677,19700.0
2013-01-14 12:00:00,35.37,35.39,35.36,35.37,28500.0,23.3743,23.3875,23.3677,23.3743,28500.0
2013-01-14 12:05:00,35.37,35.38,35.36,35.38,41500.0,23.3743,23.3809,23.3677,23.3809,41500.0
2013-01-14 12:10:00,35.38,35.4,35.37,35.38,102200.0,23.3809,23.3941,23.3743,23.3809,102200.0
2013-01-14 12:15:00,35.38,35.39,35.34,35.36,33000.0,23.3809,23.3875,23.3544,23.3677,33000.0
2013-01-14 12:20:00,35.36,35.38,35.35,35.35,33100.0,23.3677,23.3809,23.361,23.361,33100.0
2013-01-14 12:25:00,35.36,35.36,35.34,35.34,148300.0,23.3677,23.3677,23.3544,23.3544,148300.0
2013-01-14 12:30:00,35.34,35.37,35.34,35.35,71000.0,23.3544,23.3743,23.3544,23.361,71000.0
2013-01-14 12:35:00,35.35,35.36,35.34,35.36,15500.0,23.361,23.3677,23.3544,23.3677,15500.0
2013-01-14 12:40:00,35.36,35.37,35.35,35.37,18600.0,23.3677,23.3743,23.361,23.3743,18600.0
2013-01-14 12:45:00,35.36,35.38,35.35,35.36,27600.0,23.3677,23.3809,23.361,23.3677,27600.0
2013-01-14 12:50:00,35.36,35.37,35.36,35.36,47000.0,23.3677,23.3743,23.3677,23.3677,47000.0
2013-01-14 12:55:00,35.36,35.36,35.34,35.36,24800.0,23.3677,23.3677,23.3544,23.3677,24800.0
2013-01-14 13:00:00,35.35,35.37,35.34,35.37,95700.0,23.361,23.3743,23.3544,23.3743,95700.0
2013-01-14 13:05:00,35.37,35.38,35.36,35.37,19400.0,23.3743,23.3809,23.3677,23.3743,19400.0
2013-01-14 13:10:00,35.36,35.38,35.36,35.38,16900.0,23.3677,23.3809,23.3677,23.3809,16900.0
2013-01-14 13:15:00,35.38,35.39,35.37,35.39,33800.0,23.3809,23.3875,23.3743,23.3875,33800.0
2013-01-14 13:20:00,35.39,35.4,35.38,35.39,37100.0,23.3875,23.3941,23.3809,23.3875,37100.0
2013-01-14 13:25:00,35.39,35.39,35.38,35.39,10200.0,23.3875,23.3875,23.3809,23.3875,10200.0
2013-01-14 13:30:00,35.39,35.39,35.37,35.39,11400.0,23.3875,23.3875,23.3743,23.3875,11400.0
2013-01-14 13:35:00,35.38,35.39,35.37,35.38,22100.0,23.3809,23.3875,23.3743,23.3809,22100.0
2013-01-14 13:40:00,35.38,35.39,35.38,35.39,11000.0,23.3809,23.3875,23.3809,23.3875,11000.0
2013-01-14 13:45:00,35.39,35.39,35.36,35.38,85300.0,23.3875,23.3875,23.3677,23.3809,85300.0
2013-01-14 13:50:00,35.38,35.38,35.37,35.37,5100.0,23.3809,23.3809,23.3743,23.3743,5100.0
2013-01-14 13:55:00,35.38,35.39,35.36,35.39,26000.0,23.3809,23.3875,23.3677,23.3875,26000.0
2013-01-14 14:00:00,35.38,35.4,35.37,35.4,77300.0,23.3809,23.3941,23.3743,23.3941,77300.0
2013-01-14 14:05:00,35.39,35.39,35.37,35.37,33100.0,23.3875,23.3875,23.3743,23.3743,33100.0
2013-01-14 14:10:00,35.37,35.38,35.36,35.36,55400.0,23.3743,23.3809,23.3677,23.3677,55400.0
2013-01-14 14:15:00,35.36,35.38,35.36,35.38,30600.0,23.3677,23.3809,23.3677,23.3809,30600.0
2013-01-14 14:20:00,35.38,35.38,35.37,35.38,9700.0,23.3809,23.3809,23.3743,23.3809,9700.0
2013-01-14 14:25:00,35.38,35.38,35.36,35.38,42300.0,23.3809,23.3809,23.3677,23.3809,42300.0
2013-01-14 14:30:00,35.38,35.4,35.37,35.38,48600.0,23.3809,23.3941,23.3743,23.3809,48600.0
2013-01-14 14:35:00,35.38,35.39,35.38,35.39,50400.0,23.3809,23.3875,23.3809,23.3875,50400.0
2013-01-14 14:40:00,35.38,35.39,35.38,35.38,8900.0,23.3809,23.3875,23.3809,23.3809,8900.0
2013-01-14 14:45:00,35.38,35.39,35.37,35.39,25900.0,23.3809,23.3875,23.3743,23.3875,25900.0
2013-01-14 14:50:00,35.39,35.39,35.37,35.38,15400.0,23.3875,23.3875,23.3743,23.3809,15400.0
2013-01-14 14:55:00,35.38,35.39,35.37,35.38,18200.0,23.3809,23.3875,23.3743,23.3809,18200.0
2013-01-14 15:00:00,35.38,35.4,35.38,35.4,13000.0,23.3809,23.3941,23.3809,23.3941,13000.0
2013-01-14 15:05:00,35.4,35.41,35.39,35.41,67200.0,23.3941,23.4007,23.3875,23.4007,67200.0
2013-01-14 15:10:00,35.4,35.41,35.38,35.39,27500.0,23.3941,23.4007,23.3809,23.3875,27500.0
2013-01-14 15:15:00,35.4,35.4,35.38,35.38,16000.0,23.3941,23.3941,23.3809,23.3809,16000.0
2013-01-14 15:20:00,35.38,35.39,35.38,35.39,32600.0,23.3809,23.3875,23.3809,23.3875,32600.0
2013-01-14 15:25:00,35.39,35.39,35.35,35.36,371000.0,23.3875,23.3875,23.361,23.3677,371000.0
2013-01-14 15:30:00,35.36,35.36,35.35,35.35,13200.0,23.3677,23.3677,23.361,23.361,13200.0
2013-01-14 15:35:00,35.35,35.36,35.32,35.33,553800.0,23.361,23.3677,23.3412,23.3478,553800.0
2013-01-14 15:40:00,35.33,35.34,35.32,35.34,99000.0,23.3478,23.3544,23.3412,23.3544,99000.0
2013-01-14 15:45:00,35.33,35.34,35.32,35.32,210900.0,23.3478,23.3544,23.3412,23.3412,210900.0
2013-01-14 15:50:00,35.32,35.33,35.29,35.31,588300.0,23.3412,23.3478,23.3214,23.3346,588300.0
2013-01-14 15:55:00,35.3,35.35,35.29,35.34,291400.0,23.328,23.361,23.3214,23.3544,291400.0
2013-01-15 09:30:00,35.29,35.29,35.25,35.27,27700.0,23.3214,23.3214,23.295,23.3082,27700.0
2013-01-15 09:35:00,35.28,35.3,35.26,35.26,62600.0,23.3148,23.328,23.3016,23.3016,62600.0
2013-01-15 09:40:00,35.26,35.27,35.2,35.24,91700.0,23.3016,23.3082,23.2619,23.2884,91700.0
2013-01-15 09:45:00,35.24,35.3,35.23,35.27,178400.0,23.2884,23.328,23.2817,23.3082,178400.0
2013-01-15 09:50:00,35.26,35.28,35.23,35.24,152100.0,23.3016,23.3148,23.2817,23.2884,152100.0
2013-01-15 09:55:00,35.24,35.25,35.21,35.24,102200.0,23.2884,23.295,23.2685,23.2884,102200.0
2013-01-15 10:00:00,35.25,35.27,35.24,35.27,185800.0,23.295,23.3082,23.2884,23.3082,185800.0
2013-01-15 10:05:00,35.27,35.27,35.24,35.26,34400.0,23.3082,23.3082,23.2884,23.3016,34400.0
2013-01-15 10:10:00,35.26,35.28,35.23,35.23,78800.0,23.3016,23.3148,23.2817,23.2817,78800.0
2013-01-15 10:15:00,35.24,35.27,35.23,35.27,34200.0,23.2884,23.3082,23.2817,23.3082,34200.0
2013-01-15 10:20:00,35.27,35.27,35.23,35.23,92400.0,23.3082,23.3082,23.2817,23.2817,92400.0
2013-01-15 10:25:00,35.23,35.24,35.21,35.22,161500.0,23.2817,23.2884,23.2685,23.2751,161500.0
2013-01-15 10:30:00,35.22,35.25,35.22,35.25,156900.0,23.2751,23.295,23.2751,23.295,156900.0
2013-01-15 10:35:00,35.25,35.31,35.25,35.3,76700.0,23.295,23.3346,23.295,23.328,76700.0
2013-01-15 10:40:00,35.3,35.31,35.29,35.3,149600.0,23.328,23.3346,23.3214,23.328,149600.0
2013-01-15 10:45:00,35.3,35.33,35.3,35.31,109500.0,23.328,23.3478,23.328,23.3346,109500.0
2013-01-15 10:50:00,35.31,35.31,35.28,35.28,39500.0,23.3346,23.3346,23.3148,23.3148,39500.0
2013-01-15 10:55:00,35.28,35.29,35.27,35.28,42000.0,23.3148,23.3214,23.3082,23.3148,42000.0
2013-01-15 11:00:00,35.29,35.3,35.28,35.3,42800.0,23.3214,23.328,23.3148,23.328,42800.0
2013-01-15 11:05:00,35.3,35.31,35.28,35.29,44700.0,23.328,23.3346,23.3148,23.3214,44700.0
2013-01-15 11:10:00,35.29,35.29,35.26,35.29,92300.0,23.3214,23.3214,23.3016,23.3214,92300.0
2013-01-15 11:15:00,35.29,35.31,35.28,35.31,69400.0,23.3214,23.3346,23.3148,23.3346,69400.0
2013-01-15 11:20:00,35.31,35.31,35.29,35.3,42200.0,23.3346,23.3346,23.3214,23.328,42200.0
2013-01-15 11:25:00,35.3,35.32,35.3,35.3,12000.0,23.328,23.3412,23.328,23.328,12000.0
2013-01-15 11:30:00,35.31,35.32,35.31,35.32,22400.0,23.3346,23.3412,23.3346,23.3412,22400.0
2013-01-15 11:35:00,35.33,35.36,35.33,35.35,430900.0,23.3478,23.3677,23.3478,23.361,430900.0
2013-01-15 11:40:00,35.35,35.37,35.35,35.35,19000.0,23.361,23.3743,23.361,23.361,19000.0
2013-01-15 11:45:00,35.36,35.37,35.34,35.37,18000.0,23.3677,23.3743,23.3544,23.3743,18000.0
2013-01-15 11:50:00,35.37,35.37,35.35,35.35,63200.0,23.3743,23.3743,23.361,23.361,63200.0
2013-01-15 11:55:00,35.36,35.37,35.34,35.34,66800.0,23.3677,23.3743,23.3544,23.3544,66800.0
2013-01-15 12:00:00,35.34,35.36,35.34,35.35,34900.0,23.3544,23.3677,23.3544,23.361,34900.0
2013-01-15 12:05:00,35.34,35.37,35.34,35.34,85700.0,23.3544,23.3743,23.3544,23.3544,85700.0
2013-01-15 12:10:00,35.35,35.35,35.33,35.33,9200.0,23.361,23.361,23.3478,23.3478,9200.0
2013-01-15 12:15:00,35.33,35.35,35.33,35.34,51300.0,23.3478,23.361,23.3478,23.3544,51300.0
2013-01-15 12:20:00,35.34,35.34,35.32,35.33,49100.0,23.3544,23.3544,23.3412,23.3478,49100.0
2013-01-15 12:25:00,35.32,35.34,35.32,35.33,240500.0,23.3412,23.3544,23.3412,23.3478,240500.0
2013-01-15 12:30:00,35.33,35.34,35.32,35.34,13200.0,23.3478,23.3544,23.3412,23.3544,13200.0
2013-01-15 12:35:00,35.35,35.35,35.34,35.35,5200.0,23.361,23.361,23.3544,23.361,5200.0
2013-01-15 12:40:00,35.35,35.35,35.34,35.34,10300.0,23.361,23.361,23.3544,23.3544,10300.0
2013-01-15 12:45:00,35.34,35.34,35.31,35.31,29800.0,23.3544,23.3544,23.3346,23.3346,29800.0
2013-01-15 12:50:00,35.32,35.34,35.31,35.33,31300.0,23.3412,23.3544,23.3346,23.3478,31300.0
2013-01-15 12:55:00,35.33,35.33,35.32,35.33,14000.0,23.3478,23.3478,23.3412,23.3478,14000.0
2013-01-15 13:00:00,35.33,35.35,35.33,35.33,46200.0,23.3478,23.361,23.3478,23.3478,46200.0
2013-01-15 13:05:00,35.33,35.33,35.31,35.31,50400.0,23.3478,23.3478,23.3346,23.3346,50400.0
2013-01-15 13:10:00,35.32,35.33,35.31,35.33,14900.0,23.3412,23.3478,23.3346,23.3478,14900.0
2013-01-15 13:15:00,35.33,35.34,35.32,35.34,25400.0,23.3478,23.3544,23.3412,23.3544,25400.0
2013-01-15 13:20:00,35.34,35.34,35.33,35.33,12000.0,23.3544,23.3544,23.3478,23.3478,12000.0
2013-01-15 13:25:00,35.33,35.36,35.33,35.34,292400.0,23.3478,23.3677,23.3478,23.3544,292400.0
2013-01-15 13:30:00,35.34,35.35,35.31,35.34,30100.0,23.3544,23.361,23.3346,23.3544,30100.0
2013-01-15 13:35:00,35.34,35.34,35.33,35.34,16000.0,23.3544,23.3544,23.3478,23.3544,16000.0
2013-01-15 13:40:00,35.34,35.35,35.33,35.34,50000.0,23.3544,23.361,23.3478,23.3544,50000.0
2013-01-15 13:45:00,35.35,35.35,35.34,35.35,3200.0,23.361,23.361,23.3544,23.361,3200.0
2013-01-15 13:50:00,35.35,35.35,35.33,35.35,100700.0,23.361,23.361,23.3478,23.361,100700.0
2013-01-15 13:55:00,35.36,35.36,35.31,35.32,61700.0,23.3677,23.3677,23.3346,23.3412,61700.0
2013-01-15 14:00:00,35.32,35.33,35.31,35.31,23200.0,23.3412,23.3478,23.3346,23.3346,23200.0
2013-01-15 14:05:00,35.31,35.34,35.31,35.33,32700.0,23.3346,23.3544,23.3346,23.3478,32700.0
2013-01-15 14:10:00,35.33,35.34,35.33,35.34,52200.0,23.3478,23.3544,23.3478,23.3544,52200.0
2013-01-15 14:15:00,35.34,35.35,35.34,35.34,8600.0,23.3544,23.361,23.3544,23.3544,8600.0
2013-01-15 14:20:00,35.34,35.35,35.34,35.34,59300.0,23.3544,23.361,23.3544,23.3544,59300.0
2013-01-15 14:25:00,35.33,35.34,35.32,35.34,99800.0,23.3478,23.3544,23.3412,23.3544,99800.0
2013-01-15 14:30:00,35.34,35.36,35.34,35.34,168800.0,23.3544,23.3677,23.3544,23.3544,168800.0
2013-01-15 14:35:00,35.34,35.34,35.33,35.34,185600.0,23.3544,23.3544,23.3478,23.3544,185600.0
2013-01-15 14:40:00,35.34,35.37,35.34,35.37,86600.0,23.3544,23.3743,23.3544,23.3743,86600.0
2013-01-15 14:45:00,35.37,35.37,35.36,35.37,58300.0,23.3743,23.3743,23.3677,23.3743,58300.0
2013-01-15 14:50:00,35.37,35.39,35.34,35.34,210800.0,23.3743,23.3875,23.3544,23.3544,210800.0
2013-01-15 14:55:00,35.35,35.36,35.34,35.36,41200.0,23.361,23.3677,23.3544,23.3677,41200.0
2013-01-15 15:00:00,35.37,35.39,35.35,35.35,39300.0,23.3743,23.3875,23.361,23.361,39300.0
2013-01-15 15:05:00,35.34,35.38,35.34,35.37,35800.0,23.3544,23.3809,23.3544,23.3743,35800.0
2013-01-15 15:10:00,35.37,35.37,35.35,35.37,37600.0,23.3743,23.3743,23.361,23.3743,37600.0
2013-01-15 15:15:00,35.36,35.38,35.36,35.38,24500.0,23.3677,23.3809,23.3677,23.3809,24500.0
2013-01-15 15:20:00,35.37,35.4,35.37,35.4,43000.0,23.3743,23.3941,23.3743,23.3941,43000.0
2013-01-15 15:25:00,35.4,35.4,35.37,35.39,26800.0,23.3941,23.3941,23.3743,23.3875,26800.0
2013-01-15 15:30:00,35.39,35.4,35.39,35.39,47600.0,23.3875,23.3941,23.3875,23.3875,47600.0
2013-01-15 15:35:00,35.4,35.42,35.4,35.41,49900.0,23.3941,23.4073,23.3941,23.4007,49900.0
2013-01-15 15:40:00,35.4,35.44,35.4,35.44,79400.0,23.3941,23.4205,23.3941,23.4205,79400.0
2013-01-15 15:45:00,35.44,35.45,35.42,35.43,83900.0,23.4205,23.4271,23.4073,23.4139,83900.0
2013-01-15 15:50:00,35.42,35.44,35.41,35.43,332600.0,23.4073,23.4205,23.4007,23.4139,332600.0
2013-01-15 15:55:00,35.44,35.45,35.43,35.43,232200.0,23.4205,23.4271,23.4139,23.4139,232200.0
2013-01-16 09:30:00,35.34,35.42,35.29,35.39,34400.0,23.3544,23.4073,23.3214,23.3875,34400.0
2013-01-16 09:35:00,35.39,35.39,35.3,35.3,50300.0,23.3875,23.3875,23.328,23.328,50300.0
2013-01-16 09:40:00,35.3,35.3,35.23,35.3,103700.0,23.328,23.328,23.2817,23.328,103700.0
2013-01-16 09:45:00,35.3,35.32,35.28,35.3,44900.0,23.328,23.3412,23.3148,23.328,44900.0
2013-01-16 09:50:00,35.3,35.33,35.29,35.31,100400.0,23.328,23.3478,23.3214,23.3346,100400.0
2013-01-16 09:55:00,35.3,35.33,35.29,35.33,82300.0,23.328,23.3478,23.3214,23.3478,82300.0
2013-01-16 10:00:00,35.33,35.41,35.33,35.39,282300.0,23.3478,23.4007,23.3478,23.3875,282300.0
2013-01-16 10:05:00,35.39,35.4,35.35,35.35,55200.0,23.3875,23.3941,23.361,23.361,55200.0
2013-01-16 10:10:00,35.36,35.38,35.34,35.38,115100.0,23.3677,23.3809,23.3544,23.3809,115100.0
2013-01-16 10:15:00,35.37,35.39,35.36,35.37,27800.0,23.3743,23.3875,23.3677,23.3743,27800.0
2013-01-16 10:20:00,35.37,35.37,35.34,35.34,47300.0,23.3743,23.3743,23.3544,23.3544,47300.0
2013-01-16 10:25:00,35.34,35.35,35.33,35.34,61200.0,23.3544,23.361,23.3478,23.3544,61200.0
2013-01-16 10:30:00,35.33,35.33,35.3,35.3,24300.0,23.3478,23.3478,23.328,23.328,24300.0
2013-01-16 10:35:00,35.3,35.31,35.3,35.31,48000.0,23.328,23.3346,23.328,23.3346,48000.0
2013-01-16 10:40:00,35.32,35.32,35.3,35.3,16700.0,23.3412,23.3412,23.328,23.328,16700.0
2013-01-16 10:45:00,35.29,35.31,35.29,35.31,24900.0,23.3214,23.3346,23.3214,23.3346,24900.0
2013-01-16 10:50:00,35.31,35.32,35.3,35.31,31300.0,23.3346,23.3412,23.328,23.3346,31300.0
2013-01-16 10:55:00,35.31,35.32,35.3,35.31,14300.0,23.3346,23.3412,23.328,23.3346,14300.0
2013-01-16 11:00:00,35.31,35.32,35.3,35.3,26300.0,23.3346,23.3412,23.328,23.328,26300.0
2013-01-16 11:05:00,35.3,35.3,35.29,35.29,78300.0,23.328,23.328,23.3214,23.3214,78300.0
2013-01-16 11:10:00,35.29,35.31,35.28,35.31,30400.0,23.3214,23.3346,23.3148,23.3346,30400.0
2013-01-16 11:15:00,35.31,35.32,35.27,35.28,166800.0,23.3346,23.3412,23.3082,23.3148,166800.0
2013-01-16 11:20:00,35.28,35.32,35.28,35.3,70100.0,23.3148,23.3412,23.3148,23.328,70100.0
2013-01-16 11:25:00,35.31,35.32,35.29,35.3,26600.0,23.3346,23.3412,23.3214,23.328,26600.0
2013-01-16 11:30:00,35.3,35.3,35.29,35.29,28500.0,23.328,23.328,23.3214,23.3214,28500.0
2013-01-16 11:35:00,35.28,35.3,35.28,35.3,39500.0,23.3148,23.328,23.3148,23.328,39500.0
2013-01-16 11:40:00,35.3,35.31,35.29,35.3,25000.0,23.328,23.3346,23.3214,23.328,25000.0
2013-01-16 11:45:00,35.31,35.32,35.28,35.28,37300.0,23.3346,23.3412,23.3148,23.3148,37300.0
2013-01-16 11:50:00,35.29,35.29,35.27,35.27,11100.0,23.3214,23.3214,23.3082,23.3082,11100.0
2013-01-16 11:55:00,35.28,35.28,35.26,35.27,66000.0,23.3148,23.3148,23.3016,23.3082,66000.0
2013-01-16 12:00:00,35.27,35.3,35.27,35.29,92200.0,23.3082,23.328,23.3082,23.3214,92200.0
2013-01-16 12:05:00,35.29,35.3,35.27,35.29,40800.0,23.3214,23.328,23.3082,23.3214,40800.0
2013-01-16 12:10:00,35.29,35.29,35.26,35.26,6800.0,23.3214,23.3214,23.3016,23.3016,6800.0
2013-01-16 12:15:00,35.27,35.27,35.24,35.24,73900.0,23.3082,23.3082,23.2884,23.2884,73900.0
2013-01-16 12:20:00,35.25,35.26,35.24,35.24,98500.0,23.295,23.3016,23.2884,23.2884,98500.0
2013-01-16 12:25:00,35.24,35.25,35.24,35.25,1900.0,23.2884,23.295,23.2884,23.295,1900.0
2013-01-16 12:30:00,35.25,35.27,35.23,35.25,53100.0,23.295,23.3082,23.2817,23.295,53100.0
2013-01-16 12:35:00,35.25,35.29,35.24,35.29,31000.0,23.295,23.3214,23.2884,23.3214,31000.0
2013-01-16 12:40:00,35.29,35.3,35.25,35.26,51600.0,23.3214,23.328,23.295,23.3016,51600.0
2013-01-16 12:45:00,35.26,35.28,35.26,35.26,47200.0,23.3016,23.3148,23.3016,23.3016,47200.0
2013-01-16 12:50:00,35.26,35.27,35.26,35.27,16900.0,23.3016,23.3082,23.3016,23.3082,16900.0
2013-01-16 12:55:00,35.26,35.27,35.26,35.26,7500.0,23.3016,23.3082,23.3016,23.3016,7500.0
2013-01-16 13:00:00,35.27,35.27,35.25,35.27,39300.0,23.3082,23.3082,23.295,23.3082,39300.0
2013-01-16 13:05:00,35.27,35.29,35.27,35.29,21400.0,23.3082,23.3214,23.3082,23.3214,21400.0
2013-01-16 13:10:00,35.29,35.29,35.28,35.28,4100.0,23.3214,23.3214,23.3148,23.3148,4100.0
2013-01-16 13:15:00,35.29,35.3,35.27,35.3,74100.0,23.3214,23.328,23.3082,23.328,74100.0
2013-01-16 13:20:00,35.3,35.31,35.28,35.29,29800.0,23.328,23.3346,23.3148,23.3214,29800.0
2013-01-16 13:25:00,35.3,35.3,35.29,35.29,3900.0,23.328,23.328,23.3214,23.3214,3900.0
2013-01-16 13:30:00,35.3,35.31,35.29,35.3,44800.0,23.328,23.3346,23.3214,23.328,44800.0
2013-01-16 13:35:00,35.3,35.31,35.28,35.29,41600.0,23.328,23.3346,23.3148,23.3214,41600.0
2013-01-16 13:40:00,35.29,35.3,35.29,35.3,41700.0,23.3214,23.328,23.3214,23.328,41700.0
2013-01-16 13:45:00,35.3,35.3,35.29,35.29,48900.0,23.328,23.328,23.3214,23.3214,48900.0
2013-01-16 13:50:00,35.28,35.29,35.27,35.27,40300.0,23.3148,23.3214,23.3082,23.3082,40300.0
2013-01-16 13:55:00,35.27,35.28,35.27,35.28,8100.0,23.3082,23.3148,23.3082,23.3148,8100.0
2013-01-16 14:00:00,35.27,35.29,35.27,35.29,35000.0,23.3082,23.3214,23.3082,23.3214,35000.0
2013-01-16 14:05:00,35.28,35.28,35.26,35.26,31000.0,23.3148,23.3148,23.3016,23.3016,31000.0
2013-01-16 14:10:00,35.26,35.26,35.25,35.25,4900.0,23.3016,23.3016,23.295,23.295,4900.0
2013-01-16 14:15:00,35.26,35.26,35.25,35.26,11000.0,23.3016,23.3016,23.295,23.3016,11000.0
2013-01-16 14:20:00,35.25,35.27,35.25,35.26,26800.0,23.295,23.3082,23.295,23.3016,26800.0
2013-01-16 14:25:00,35.26,35.27,35.26,35.27,32600.0,23.3016,23.3082,23.3016,23.3082,32600.0
2013-01-16 14:30:00,35.28,35.28,35.26,35.26,16900.0,23.3148,23.3148,23.3016,23.3016,16900.0
2013-01-16 14:35:00,35.26,35.26,35.24,35.25,64500.0,23.3016,23.3016,23.2884,23.295,64500.0
2013-01-16 14:40:00,35.26,35.26,35.25,35.25,6000.0,23.3016,23.3016,23.295,23.295,6000.0
2013-01-16 14:45:00,35.26,35.27,35.25,35.25,45100.0,23.3016,23.3082,23.295,23.295,45100.0
2013-01-16 14:50:00,35.26,35.26,35.25,35.25,16000.0,23.3016,23.3016,23.295,23.295,16000.0
2013-01-16 14:55:00,35.26,35.26,35.25,35.25,16900.0,23.3016,23.3016,23.295,23.295,16900.0
2013-01-16 15:00:00,35.26,35.26,35.24,35.24,60000.0,23.3016,23.3016,23.2884,23.2884,60000.0
2013-01-16 15:05:00,35.25,35.27,35.24,35.27,31000.0,23.295,23.3082,23.2884,23.3082,31000.0
2013-01-16 15:10:00,35.27,35.27,35.25,35.25,30800.0,23.3082,23.3082,23.295,23.295,30800.0
2013-01-16 15:15:00,35.26,35.28,35.25,35.26,64200.0,23.3016,23.3148,23.295,23.3016,64200.0
2013-01-16 15:20:00,35.27,35.27,35.25,35.25,82700.0,23.3082,23.3082,23.295,23.295,82700.0
2013-01-16 15:25:00,35.25,35.26,35.25,35.25,80300.0,23.295,23.3016,23.295,23.295,80300.0
2013-01-16 15:30:00,35.24,35.26,35.24,35.25,139500.0,23.2884,23.3016,23.2884,23.295,139500.0
2013-01-16 15:35:00,35.26,35.27,35.25,35.27,70500.0,23.3016,23.3082,23.295,23.3082,70500.0
2013-01-16 15:40:00,35.26,35.27,35.24,35.26,118800.0,23.3016,23.3082,23.2884,23.3016,118800.0
2013-01-16 15:45:00,35.26,35.27,35.25,35.26,191900.0,23.3016,23.3082,23.295,23.3016,191900.0
2013-01-16 15:50:00,35.26,35.27,35.23,35.24,194100.0,23.3016,23.3082,23.2817,23.2884,194100.0
2013-01-16 15:55:00,35.25,35.26,35.24,35.25,513800.0,23.295,23.3016,23.2884,23.295,513800.0
2013-01-17 09:30:00,35.38,35.4,35.33,35.39,128200.0,23.3809,23.3941,23.3478,23.3875,128200.0
2013-01-17 09:35:00,35.39,35.4,35.3,35.33,152900.0,23.3875,23.3941,23.328,23.3478,152900.0
2013-01-17 09:40:00,35.33,35.35,35.32,35.32,83400.0,23.3478,23.361,23.3412,23.3412,83400.0
2013-01-17 09:45:00,35.31,35.34,35.31,35.33,136500.0,23.3346,23.3544,23.3346,23.3478,136500.0
2013-01-17 09:50:00,35.34,35.38,35.34,35.37,37100.0,23.3544,23.3809,23.3544,23.3743,37100.0
2013-01-17 09:55:00,35.38,35.42,35.37,35.41,41100.0,23.3809,23.4073,23.3743,23.4007,41100.0
2013-01-17 10:00:00,35.4,35.4,35.35,35.36,179700.0,23.3941,23.3941,23.361,23.3677,179700.0
2013-01-17 10:05:00,35.37,35.39,35.36,35.38,54900.0,23.3743,23.3875,23.3677,23.3809,54900.0
2013-01-17 10:10:00,35.37,35.39,35.35,35.39,128600.0,23.3743,23.3875,23.361,23.3875,128600.0
2013-01-17 10:15:00,35.39,35.42,35.37,35.39,182400.0,23.3875,23.4073,23.3743,23.3875,182400.0
2013-01-17 10:20:00,35.4,35.43,35.39,35.41,97700.0,23.3941,23.4139,23.3875,23.4007,97700.0
2013-01-17 10:25:00,35.41,35.42,35.39,35.41,73700.0,23.4007,23.4073,23.3875,23.4007,73700.0
2013-01-17 10:30:00,35.41,35.41,35.39,35.41,28100.0,23.4007,23.4007,23.3875,23.4007,28100.0
2013-01-17 10:35:00,35.41,35.42,35.41,35.41,31700.0,23.4007,23.4073,23.4007,23.4007,31700.0
2013-01-17 10:40:00,35.41,35.42,35.39,35.41,70500.0,23.4007,23.4073,23.3875,23.4007,70500.0
2013-01-17 10:45:00,35.41,35.41,35.36,35.36,60800.0,23.4007,23.4007,23.3677,23.3677,60800.0
2013-01-17 10:50:00,35.37,35.38,35.37,35.38,13400.0,23.3743,23.3809,23.3743,23.3809,13400.0
2013-01-17 10:55:00,35.38,35.39,35.36,35.38,79800.0,23.3809,23.3875,23.3677,23.3809,79800.0
2013-01-17 11:00:00,35.37,35.4,35.35,35.39,54500.0,23.3743,23.3941,23.361,23.3875,54500.0
2013-01-17 11:05:00,35.39,35.39,35.36,35.37,57000.0,23.3875,23.3875,23.3677,23.3743,57000.0
2013-01-17 11:10:00,35.38,35.39,35.37,35.39,43500.0,23.3809,23.3875,23.3743,23.3875,43500.0
2013-01-17 11:15:00,35.39,35.39,35.37,35.37,24100.0,23.3875,23.3875,23.3743,23.3743,24100.0
2013-01-17 11:20:00,35.38,35.39,35.36,35.38,32100.0,23.3809,23.3875,23.3677,23.3809,32100.0
2013-01-17 11:25:00,35.37,35.41,35.37,35.4,40600.0,23.3743,23.4007,23.3743,23.3941,40600.0
2013-01-17 11:30:00,35.41,35.41,35.39,35.4,85500.0,23.4007,23.4007,23.3875,23.3941,85500.0
2013-01-17 11:35:00,35.4,35.41,35.38,35.4,97400.0,23.3941,23.4007,23.3809,23.3941,97400.0
2013-01-17 11:40:00,35.4,35.41,35.39,35.41,36600.0,23.3941,23.4007,23.3875,23.4007,36600.0
2013-01-17 11:45:00,35.41,35.43,35.4,35.43,13200.0,23.4007,23.4139,23.3941,23.4139,13200.0
2013-01-17 11:50:00,35.43,35.44,35.41,35.42,105600.0,23.4139,23.4205,23.4007,23.4073,105600.0
2013-01-17 11:55:00,35.42,35.44,35.41,35.41,72900.0,23.4073,23.4205,23.4007,23.4007,72900.0
2013-01-17 12:00:00,35.41,35.43,35.4,35.41,31200.0,23.4007,23.4139,23.3941,23.4007,31200.0
2013-01-17 12:05:00,35.41,35.43,35.4,35.43,48900.0,23.4007,23.4139,23.3941,23.4139,48900.0
2013-01-17 12:10:00,35.43,35.44,35.41,35.43,33700.0,23.4139,23.4205,23.4007,23.4139,33700.0
2013-01-17 12:15:00,35.43,35.44,35.42,35.44,17300.0,23.4139,23.4205,23.4073,23.4205,17300.0
2013-01-17 12:20:00,35.44,35.45,35.43,35.45,16100.0,23.4205,23.4271,23.4139,23.4271,16100.0
2013-01-17 12:25:00,35.46,35.5,35.45,35.49,55700.0,23.4337,23.4602,23.4271,23.4536,55700.0
2013-01-17 12:30:00,35.49,35.49,35.47,35.49,22400.0,23.4536,23.4536,23.4403,23.4536,22400.0
2013-01-17 12:35:00,35.49,35.52,35.49,35.5,89000.0,23.4536,23.4734,23.4536,23.4602,89000.0
2013-01-17 12:40:00,35.51,35.51,35.48,35.51,27300.0,23.4668,23.4668,23.447,23.4668,27300.0
2013-01-17 12:45:00,35.51,35.51,35.48,35.5,16300.0,23.4668,23.4668,23.447,23.4602,16300.0
2013-01-17 12:50:00,35.5,35.51,35.48,35.49,30200.0,23.4602,23.4668,23.447,23.4536,30200.0
2013-01-17 12:55:00,35.49,35.5,35.49,35.5,14900.0,23.4536,23.4602,23.4536,23.4602,14900.0
2013-01-17 13:00:00,35.49,35.52,35.49,35.5,21900.0,23.4536,23.4734,23.4536,23.4602,21900.0
2013-01-17 13:05:00,35.51,35.52,35.49,35.51,20700.0,23.4668,23.4734,23.4536,23.4668,20700.0
2013-01-17 13:10:00,35.51,35.52,35.5,35.51,72700.0,23.4668,23.4734,23.4602,23.4668,72700.0
2013-01-17 13:15:00,35.51,35.52,35.5,35.51,56800.0,23.4668,23.4734,23.4602,23.4668,56800.0
2013-01-17 13:20:00,35.51,35.51,35.48,35.5,22400.0,23.4668,23.4668,23.447,23.4602,22400.0
2013-01-17 13:25:00,35.5,35.51,35.48,35.5,32600.0,23.4602,23.4668,23.447,23.4602,32600.0
2013-01-17 13:30:00,35.5,35.5,35.47,35.47,132900.0,23.4602,23.4602,23.4403,23.4403,132900.0
2013-01-17 13:35:00,35.47,35.48,35.46,35.48,86900.0,23.4403,23.447,23.4337,23.447,86900.0
2013-01-17 13:40:00,35.48,35.5,35.48,35.5,60300.0,23.447,23.4602,23.447,23.4602,60300.0
2013-01-17 13:45:00,35.5,35.5,35.48,35.48,31400.0,23.4602,23.4602,23.447,23.447,31400.0
2013-01-17 13:50:00,35.48,35.51,35.48,35.5,54400.0,23.447,23.4668,23.447,23.4602,54400.0
2013-01-17 13:55:00,35.51,35.51,35.5,35.51,56800.0,23.4668,23.4668,23.4602,23.4668,56800.0
2013-01-17 14:00:00,35.5,35.53,35.5,35.5,89500.0,23.4602,23.48,23.4602,23.4602,89500.0
2013-01-17 14:05:00,35.5,35.52,35.48,35.48,130100.0,23.4602,23.4734,23.447,23.447,130100.0
2013-01-17 14:10:00,35.49,35.51,35.48,35.51,80100.0,23.4536,23.4668,23.447,23.4668,80100.0
2013-01-17 14:15:00,35.5,35.52,35.5,35.52,28400.0,23.4602,23.4734,23.4602,23.4734,28400.0
2013-01-17 14:20:00,35.52,35.53,35.51,35.52,44500.0,23.4734,23.48,23.4668,23.4734,44500.0
2013-01-17 14:25:00,35.52,35.52,35.48,35.49,26400.0,23.4734,23.4734,23.447,23.4536,26400.0
2013-01-17 14:30:00,35.49,35.5,35.48,35.49,30400.0,23.4536,23.4602,23.447,23.4536,30400.0
2013-01-17 14:35:00,35.49,35.5,35.48,35.5,28000.0,23.4536,23.4602,23.447,23.4602,28000.0
2013-01-17 14:40:00,35.5,35.51,35.48,35.5,41500.0,23.4602,23.4668,23.447,23.4602,41500.0
2013-01-17 14:45:00,35.49,35.5,35.48,35.49,26400.0,23.4536,23.4602,23.447,23.4536,26400.0
2013-01-17 14:50:00,35.48,35.5,35.48,35.48,35800.0,23.447,23.4602,23.447,23.447,35800.0
2013-01-17 14:55:00,35.47,35.48,35.47,35.47,32600.0,23.4403,23.447,23.4403,23.4403,32600.0
2013-01-17 15:00:00,35.47,35.49,35.46,35.48,66600.0,23.4403,23.4536,23.4337,23.447,66600.0
2013-01-17 15:05:00,35.48,35.5,35.48,35.49,55300.0,23.447,23.4602,23.447,23.4536,55300.0
2013-01-17 15:10:00,35.5,35.5,35.47,35.47,49600.0,23.4602,23.4602,23.4403,23.4403,49600.0
2013-01-17 15:15:00,35.47,35.48,35.46,35.46,54000.0,23.4403,23.447,23.4337,23.4337,54000.0
2013-01-17 15:20:00,35.46,35.47,35.44,35.45,53600.0,23.4337,23.4403,23.4205,23.4271,53600.0
2013-01-17 15:25:00,35.45,35.46,35.43,35.45,239000.0,23.4271,23.4337,23.4139,23.4271,239000.0
2013-01-17 15:30:00,35.46,35.47,35.45,35.46,94500.0,23.4337,23.4403,23.4271,23.4337,94500.0
2013-01-17 15:35:00,35.46,35.47,35.43,35.45,163400.0,23.4337,23.4403,23.4139,23.4271,163400.0
2013-01-17 15:40:00,35.44,35.47,35.44,35.47,65400.0,23.4205,23.4403,23.4205,23.4403,65400.0
2013-01-17 15:45:00,35.46,35.46,35.43,35.43,144000.0,23.4337,23.4337,23.4139,23.4139,144000.0
2013-01-17 15:50:00,35.44,35.44,35.41,35.42,161800.0,23.4205,23.4205,23.4007,23.4073,161800.0
2013-01-17 15:55:00,35.41,35.43,35.41,35.41,307800.0,23.4007,23.4139,23.4007,23.4007,307800.0
2013-01-18 09:30:00,35.48,35.51,35.45,35.47,56800.0,23.447,23.4668,23.4271,23.4403,56800.0
2013-01-18 09:35:00,35.45,35.52,35.43,35.51,167900.0,23.4271,23.4734,23.4139,23.4668,167900.0
2013-01-18 09:40:00,35.52,35.52,35.43,35.46,86500.0,23.4734,23.4734,23.4139,23.4337,86500.0
2013-01-18 09:45:00,35.46,35.47,35.43,35.45,47800.0,23.4337,23.4403,23.4139,23.4271,47800.0
2013-01-18 09:50:00,35.45,35.46,35.42,35.43,123600.0,23.4271,23.4337,23.4073,23.4139,123600.0
2013-01-18 09:55:00,35.42,35.45,35.39,35.45,78200.0,23.4073,23.4271,23.3875,23.4271,78200.0
2013-01-18 10:00:00,35.45,35.46,35.41,35.45,131200.0,23.4271,23.4337,23.4007,23.4271,131200.0
2013-01-18 10:05:00,35.45,35.47,35.44,35.47,66100.0,23.4271,23.4403,23.4205,23.4403,66100.0
2013-01-18 10:10:00,35.48,35.49,35.46,35.48,34700.0,23.447,23.4536,23.4337,23.447,34700.0
2013-01-18 10:15:00,35.48,35.5,35.47,35.48,57700.0,23.447,23.4602,23.4403,23.447,57700.0
2013-01-18 10:20:00,35.47,35.48,35.46,35.47,37300.0,23.4403,23.447,23.4337,23.4403,37300.0
2013-01-18 10:25:00,35.46,35.47,35.44,35.46,45800.0,23.4337,23.4403,23.4205,23.4337,45800.0
2013-01-18 10:30:00,35.46,35.47,35.45,35.46,30900.0,23.4337,23.4403,23.4271,23.4337,30900.0
2013-01-18 10:35:00,35.46,35.48,35.45,35.47,31100.0,23.4337,23.447,23.4271,23.4403,31100.0
2013-01-18 10:40:00,35.47,35.49,35.46,35.48,22600.0,23.4403,23.4536,23.4337,23.447,22600.0
2013-01-18 10:45:00,35.48,35.49,35.47,35.49,7900.0,23.447,23.4536,23.4403,23.4536,7900.0
2013-01-18 10:50:00,35.49,35.52,35.49,35.52,63400.0,23.4536,23.4734,23.4536,23.4734,63400.0
2013-01-18 10:55:00,35.51,35.51,35.49,35.5,58500.0,23.4668,23.4668,23.4536,23.4602,58500.0
2013-01-18 11:00:00,35.5,35.5,35.47,35.5,80000.0,23.4602,23.4602,23.4403,23.4602,80000.0
2013-01-18 11:05:00,35.5,35.51,35.49,35.49,74700.0,23.4602,23.4668,23.4536,23.4536,74700.0
2013-01-18 11:10:00,35.49,35.51,35.46,35.47,111800.0,23.4536,23.4668,23.4337,23.4403,111800.0
2013-01-18 11:15:00,35.48,35.52,35.48,35.5,73100.0,23.447,23.4734,23.447,23.4602,73100.0
2013-01-18 11:20:00,35.51,35.53,35.5,35.52,26000.0,23.4668,23.48,23.4602,23.4734,26000.0
2013-01-18 11:25:00,35.53,35.53,35.5,35.51,31200.0,23.48,23.48,23.4602,23.4668,31200.0
2013-01-18 11:30:00,35.51,35.53,35.5,35.52,75200.0,23.4668,23.48,23.4602,23.4734,75200.0
2013-01-18 11:35:00,35.52,35.53,35.49,35.51,131900.0,23.4734,23.48,23.4536,23.4668,131900.0
2013-01-18 11:40:00,35.52,35.52,35.5,35.51,48700.0,23.4734,23.4734,23.4602,23.4668,48700.0
2013-01-18 11:45:00,35.5,35.52,35.48,35.49,108600.0,23.4602,23.4734,23.447,23.4536,108600.0
2013-01-18 11:50:00,35.5,35.51,35.48,35.51,30600.0,23.4602,23.4668,23.447,23.4668,30600.0
2013-01-18 11:55:00,35.51,35.52,35.5,35.51,36300.0,23.4668,23.4734,23.4602,23.4668,36300.0
2013-01-18 12:00:00,35.51,35.53,35.5,35.53,124600.0,23.4668,23.48,23.4602,23.48,124600.0
2013-01-18 12:05:00,35.53,35.55,35.51,35.55,125100.0,23.48,23.4932,23.4668,23.4932,125100.0
2013-01-18 12:10:00,35.55,35.56,35.53,35.53,88500.0,23.4932,23.4998,23.48,23.48,88500.0
2013-01-18 12:15:00,35.53,35.55,35.52,35.55,123500.0,23.48,23.4932,23.4734,23.4932,123500.0
2013-01-18 12:20:00,35.55,35.55,35.52,35.53,64100.0,23.4932,23.4932,23.4734,23.48,64100.0
2013-01-18 12:25:00,35.53,35.54,35.52,35.52,38000.0,23.48,23.4866,23.4734,23.4734,38000.0
2013-01-18 12:30:00,35.52,35.52,35.5,35.51,45100.0,23.4734,23.4734,23.4602,23.4668,45100.0
2013-01-18 12:35:00,35.52,35.53,35.51,35.52,17600.0,23.4734,23.48,23.4668,23.4734,17600.0
2013-01-18 12:40:00,35.51,35.52,35.5,35.52,9400.0,23.4668,23.4734,23.4602,23.4734,9400.0
2013-01-18 12:45:00,35.52,35.52,35.51,35.52,33100.0,23.4734,23.4734,23.4668,23.4734,33100.0
2013-01-18 12:50:00,35.51,35.55,35.51,35.54,223700.0,23.4668,23.4932,23.4668,23.4866,223700.0
2013-01-18 12:55:00,35.54,35.55,35.54,35.54,31300.0,23.4866,23.4932,23.4866,23.4866,31300.0
2013-01-18 13:00:00,35.54,35.56,35.54,35.55,20800.0,23.4866,23.4998,23.4866,23.4932,20800.0
2013-01-18 13:05:00,35.55,35.56,35.54,35.55,30500.0,23.4932,23.4998,23.4866,23.4932,30500.0
2013-01-18 13:10:00,35.56,35.58,35.55,35.56,150900.0,23.4998,23.513,23.4932,23.4998,150900.0
2013-01-18 13:15:00,35.56,35.58,35.55,35.56,39000.0,23.4998,23.513,23.4932,23.4998,39000.0
2013-01-18 13:20:00,35.57,35.57,35.56,35.57,20400.0,23.5064,23.5064,23.4998,23.5064,20400.0
2013-01-18 13:25:00,35.57,35.57,35.56,35.57,40900.0,23.5064,23.5064,23.4998,23.5064,40900.0
2013-01-18 13:30:00,35.56,35.57,35.55,35.56,95500.0,23.4998,23.5064,23.4932,23.4998,95500.0
2013-01-18 13:35:00,35.57,35.57,35.56,35.56,21200.0,23.5064,23.5064,23.4998,23.4998,21200.0
2013-01-18 13:40:00,35.56,35.57,35.56,35.56,6500.0,23.4998,23.5064,23.4998,23.4998,6500.0
2013-01-18 13:45:00,35.56,35.57,35.55,35.55,20100.0,23.4998,23.5064,23.4932,23.4932,20100.0
2013-01-18 13:50:00,35.55,35.56,35.55,35.55,28800.0,23.4932,23.4998,23.4932,23.4932,28800.0
2013-01-18 13:55:00,35.55,35.56,35.55,35.56,32800.0,23.4932,23.4998,23.4932,23.4998,32800.0
2013-01-18 14:00:00,35.56,35.57,35.55,35.57,24000.0,23.4998,23.5064,23.4932,23.5064,24000.0
2013-01-18 14:05:00,35.57,35.58,35.56,35.58,83600.0,23.5064,23.513,23.4998,23.513,83600.0
2013-01-18 14:10:00,35.58,35.58,35.57,35.58,49400.0,23.513,23.513,23.5064,23.513,49400.0
2013-01-18 14:15:00,35.58,35.58,35.56,35.57,24500.0,23.513,23.513,23.4998,23.5064,24500.0
2013-01-18 14:20:00,35.57,35.57,35.55,35.56,27000.0,23.5064,23.5064,23.4932,23.4998,27000.0
2013-01-18 14:25:00,35.56,35.57,35.55,35.56,44800.0,23.4998,23.5064,23.4932,23.4998,44800.0
2013-01-18 14:30:00,35.56,35.57,35.56,35.57,30100.0,23.4998,23.5064,23.4998,23.5064,30100.0
2013-01-18 14:35:00,35.57,35.58,35.56,35.58,61400.0,23.5064,23.513,23.4998,23.513,61400.0
2013-01-18 14:40:00,35.58,35.6,35.57,35.6,435500.0,23.513,23.5263,23.5064,23.5263,435500.0
2013-01-18 14:45:00,35.59,35.6,35.58,35.58,45000.0,23.5196,23.5263,23.513,23.513,45000.0
2013-01-18 14:50:00,35.58,35.6,35.58,35.6,20500.0,23.513,23.5263,23.513,23.5263,20500.0
2013-01-18 14:55:00,35.59,35.61,35.59,35.61,43300.0,23.5196,23.5329,23.5196,23.5329,43300.0
2013-01-18 15:00:00,35.6,35.61,35.59,35.61,34400.0,23.5263,23.5329,23.5196,23.5329,34400.0
2013-01-18 15:05:00,35.6,35.61,35.6,35.6,11600.0,23.5263,23.5329,23.5263,23.5263,11600.0
2013-01-18 15:10:00,35.6,35.61,35.59,35.59,30800.0,23.5263,23.5329,23.5196,23.5196,30800.0
2013-01-18 15:15:00,35.59,35.6,35.59,35.59,23400.0,23.5196,23.5263,23.5196,23.5196,23400.0
2013-01-18 15:20:00,35.59,35.61,35.59,35.59,85000.0,23.5196,23.5329,23.5196,23.5196,85000.0
2013-01-18 15:25:00,35.6,35.61,35.59,35.6,25700.0,23.5263,23.5329,23.5196,23.5263,25700.0
2013-01-18 15:30:00,35.6,35.62,35.59,35.61,92900.0,23.5263,23.5395,23.5196,23.5329,92900.0
2013-01-18 15:35:00,35.61,35.64,35.61,35.63,107000.0,23.5329,23.5527,23.5329,23.5461,107000.0
2013-01-18 15:40:00,35.62,35.65,35.62,35.64,74800.0,23.5395,23.5593,23.5395,23.5527,74800.0
2013-01-18 15:45:00,35.65,35.67,35.65,35.66,232300.0,23.5593,23.5725,23.5593,23.5659,232300.0
2013-01-18 15:50:00,35.66,35.68,35.66,35.67,206500.0,23.5659,23.5791,23.5659,23.5725,206500.0
2013-01-18 15:55:00,35.66,35.71,35.66,35.69,522700.0,23.5659,23.599,23.5659,23.5857,522700.0
2013-01-22 09:30:00,35.62,35.72,35.6,35.72,112900.0,23.5395,23.6056,23.5263,23.6056,112900.0
2013-01-22 09:35:00,35.71,35.8,35.7,35.8,131200.0,23.599,23.6584,23.5923,23.6584,131200.0
2013-01-22 09:40:00,35.8,35.86,35.79,35.85,268900.0,23.6584,23.6981,23.6518,23.6915,268900.0
2013-01-22 09:45:00,35.86,35.86,35.82,35.82,174600.0,23.6981,23.6981,23.6716,23.6716,174600.0
2013-01-22 09:50:00,35.83,35.84,35.82,35.84,25400.0,23.6783,23.6849,23.6716,23.6849,25400.0
2013-01-22 09:55:00,35.84,35.89,35.83,35.88,84700.0,23.6849,23.7179,23.6783,23.7113,84700.0
2013-01-22 10:00:00,35.87,35.87,35.83,35.83,104700.0,23.7047,23.7047,23.6783,23.6783,104700.0
2013-01-22 10:05:00,35.84,35.84,35.8,35.82,110300.0,23.6849,23.6849,23.6584,23.6716,110300.0
2013-01-22 10:10:00,35.81,35.81,35.76,35.78,53900.0,23.665,23.665,23.632,23.6452,53900.0
2013-01-22 10:15:00,35.77,35.8,35.77,35.78,74300.0,23.6386,23.6584,23.6386,23.6452,74300.0
2013-01-22 10:20:00,35.78,35.8,35.77,35.77,220000.0,23.6452,23.6584,23.6386,23.6386,220000.0
2013-01-22 10:25:00,35.77,35.78,35.73,35.74,105100.0,23.6386,23.6452,23.6122,23.6188,105100.0
2013-01-22 10:30:00,35.73,35.76,35.72,35.72,88300.0,23.6122,23.632,23.6056,23.6056,88300.0
2013-01-22 10:35:00,35.71,35.73,35.7,35.73,52600.0,23.599,23.6122,23.5923,23.6122,52600.0
2013-01-22 10:40:00,35.72,35.75,35.72,35.75,69000.0,23.6056,23.6254,23.6056,23.6254,69000.0
2013-01-22 10:45:00,35.76,35.77,35.75,35.75,23700.0,23.632,23.6386,23.6254,23.6254,23700.0
2013-01-22 10:50:00,35.76,35.79,35.75,35.78,41500.0,23.632,23.6518,23.6254,23.6452,41500.0
2013-01-22 10:55:00,35.79,35.79,35.77,35.77,39900.0,23.6518,23.6518,23.6386,23.6386,39900.0
2013-01-22 11:00:00,35.77,35.77,35.75,35.77,41100.0,23.6386,23.6386,23.6254,23.6386,41100.0
2013-01-22 11:05:00,35.76,35.77,35.75,35.76,49000.0,23.632,23.6386,23.6254,23.632,49000.0
2013-01-22 11:10:00,35.76,35.79,35.75,35.78,86300.0,23.632,23.6518,23.6254,23.6452,86300.0
2013-01-22 11:15:00,35.78,35.81,35.78,35.81,56900.0,23.6452,23.665,23.6452,23.665,56900.0
2013-01-22 11:20:00,35.81,35.84,35.8,35.83,37100.0,23.665,23.6849,23.6584,23.6783,37100.0
2013-01-22 11:25:00,35.83,35.85,35.82,35.82,38400.0,23.6783,23.6915,23.6716,23.6716,38400.0
2013-01-22 11:30:00,35.82,35.83,35.81,35.83,16200.0,23.6716,23.6783,23.665,23.6783,16200.0
2013-01-22 11:35:00,35.83,35.84,35.8,35.84,111800.0,23.6783,23.6849,23.6584,23.6849,111800.0
2013-01-22 11:40:00,35.84,35.86,35.83,35.85,29000.0,23.6849,23.6981,23.6783,23.6915,29000.0
2013-01-22 11:45:00,35.86,35.86,35.84,35.85,18400.0,23.6981,23.6981,23.6849,23.6915,18400.0
2013-01-22 11:50:00,35.85,35.86,35.84,35.85,31600.0,23.6915,23.6981,23.6849,23.6915,31600.0
2013-01-22 11:55:00,35.85,35.88,35.85,35.86,57900.0,23.6915,23.7113,23.6915,23.6981,57900.0
2013-01-22 12:00:00,35.86,35.88,35.86,35.88,100500.0,23.6981,23.7113,23.6981,23.7113,100500.0
2013-01-22 12:05:00,35.88,35.91,35.88,35.91,84900.0,23.7113,23.7311,23.7113,23.7311,84900.0
2013-01-22 12:10:00,35.9,35.93,35.9,35.93,21700.0,23.7245,23.7443,23.7245,23.7443,21700.0
2013-01-22 12:15:00,35.93,35.95,35.91,35.91,84000.0,23.7443,23.7576,23.7311,23.7311,84000.0
2013-01-22 12:20:00,35.91,35.92,35.91,35.91,27600.0,23.7311,23.7377,23.7311,23.7311,27600.0
2013-01-22 12:25:00,35.91,35.93,35.91,35.91,55200.0,23.7311,23.7443,23.7311,23.7311,55200.0
2013-01-22 12:30:00,35.92,35.94,35.91,35.93,41800.0,23.7377,23.7509,23.7311,23.7443,41800.0
2013-01-22 12:35:00,35.93,35.95,35.93,35.94,37500.0,23.7443,23.7576,23.7443,23.7509,37500.0
2013-01-22 12:40:00,35.95,35.97,35.94,35.96,77200.0,23.7576,23.7708,23.7509,23.7642,77200.0
2013-01-22 12:45:00,35.95,35.95,35.93,35.94,63000.0,23.7576,23.7576,23.7443,23.7509,63000.0
2013-01-22 12:50:00,35.94,35.95,35.93,35.94,97900.0,23.7509,23.7576,23.7443,23.7509,97900.0
2013-01-22 12:55:00,35.94,35.94,35.92,35.93,25600.0,23.7509,23.7509,23.7377,23.7443,25600.0
2013-01-22 13:00:00,35.92,35.94,35.91,35.94,21400.0,23.7377,23.7509,23.7311,23.7509,21400.0
2013-01-22 13:05:00,35.93,35.94,35.93,35.93,19200.0,23.7443,23.7509,23.7443,23.7443,19200.0
2013-01-22 13:10:00,35.93,35.95,35.93,35.95,37200.0,23.7443,23.7576,23.7443,23.7576,37200.0
2013-01-22 13:15:00,35.95,35.95,35.93,35.94,20600.0,23.7576,23.7576,23.7443,23.7509,20600.0
2013-01-22 13:20:00,35.95,35.96,35.94,35.95,21500.0,23.7576,23.7642,23.7509,23.7576,21500.0
2013-01-22 13:25:00,35.94,35.95,35.93,35.94,16000.0,23.7509,23.7576,23.7443,23.7509,16000.0
2013-01-22 13:30:00,35.94,35.94,35.92,35.93,11700.0,23.7509,23.7509,23.7377,23.7443,11700.0
2013-01-22 13:35:00,35.93,35.93,35.92,35.92,22200.0,23.7443,23.7443,23.7377,23.7377,22200.0
2013-01-22 13:40:00,35.93,35.94,35.92,35.93,35400.0,23.7443,23.7509,23.7377,23.7443,35400.0
2013-01-22 13:45:00,35.93,35.94,35.92,35.94,100900.0,23.7443,23.7509,23.7377,23.7509,100900.0
2013-01-22 13:50:00,35.94,35.95,35.93,35.93,197700.0,23.7509,23.7576,23.7443,23.7443,197700.0
2013-01-22 13:55:00,35.93,35.94,35.92,35.94,26800.0,23.7443,23.7509,23.7377,23.7509,26800.0
2013-01-22 14:00:00,35.94,35.94,35.93,35.94,17700.0,23.7509,23.7509,23.7443,23.7509,17700.0
2013-01-22 14:05:00,35.94,35.95,35.93,35.95,62400.0,23.7509,23.7576,23.7443,23.7576,62400.0
2013-01-22 14:10:00,35.95,35.96,35.93,35.94,50200.0,23.7576,23.7642,23.7443,23.7509,50200.0
2013-01-22 14:15:00,35.95,35.95,35.94,35.95,88600.0,23.7576,23.7576,23.7509,23.7576,88600.0
2013-01-22 14:20:00,35.95,35.96,35.95,35.95,23500.0,23.7576,23.7642,23.7576,23.7576,23500.0
2013-01-22 14:25:00,35.95,35.97,35.95,35.96,41500.0,23.7576,23.7708,23.7576,23.7642,41500.0
2013-01-22 14:30:00,35.96,35.98,35.96,35.97,20700.0,23.7642,23.7774,23.7642,23.7708,20700.0
2013-01-22 14:35:00,35.97,35.98,35.96,35.98,135600.0,23.7708,23.7774,23.7642,23.7774,135600.0
2013-01-22 14:40:00,35.97,35.99,35.97,35.98,58900.0,23.7708,23.784,23.7708,23.7774,58900.0
2013-01-22 14:45:00,35.98,36.0,35.98,35.98,25200.0,23.7774,23.7906,23.7774,23.7774,25200.0
2013-01-22 14:50:00,35.99,36.0,35.97,35.99,78500.0,23.784,23.7906,23.7708,23.784,78500.0
2013-01-22 14:55:00,35.99,36.0,35.98,35.99,38800.0,23.784,23.7906,23.7774,23.784,38800.0
2013-01-22 15:00:00,35.99,36.0,35.97,35.98,169500.0,23.784,23.7906,23.7708,23.7774,169500.0
2013-01-22 15:05:00,35.98,36.0,35.98,36.0,35000.0,23.7774,23.7906,23.7774,23.7906,35000.0
2013-01-22 15:10:00,36.0,36.01,35.98,36.0,113000.0,23.7906,23.7972,23.7774,23.7906,113000.0
2013-01-22 15:15:00,36.0,36.01,35.99,35.99,125500.0,23.7906,23.7972,23.784,23.784,125500.0
2013-01-22 15:20:00,35.99,36.02,35.99,36.02,60100.0,23.784,23.8038,23.784,23.8038,60100.0
2013-01-22 15:25:00,36.02,36.03,36.0,36.02,78400.0,23.8038,23.8104,23.7906,23.8038,78400.0
2013-01-22 15:30:00,36.01,36.03,35.99,35.99,90200.0,23.7972,23.8104,23.784,23.784,90200.0
2013-01-22 15:35:00,35.99,36.02,35.99,36.01,67600.0,23.784,23.8038,23.784,23.7972,67600.0
2013-01-22 15:40:00,36.0,36.01,35.99,36.01,153200.0,23.7906,23.7972,23.784,23.7972,153200.0
2013-01-22 15:45:00,36.0,36.01,35.97,35.97,231800.0,23.7906,23.7972,23.7708,23.7708,231800.0
2013-01-22 15:50:00,35.97,35.99,35.96,35.97,320300.0,23.7708,23.784,23.7642,23.7708,320300.0
2013-01-22 15:55:00,35.96,36.0,35.96,35.98,499100.0,23.7642,23.7906,23.7642,23.7774,499100.0
2013-01-23 09:30:00,35.85,35.98,35.78,35.8,168800.0,23.6915,23.7774,23.6452,23.6584,168800.0
2013-01-23 09:35:00,35.81,35.83,35.76,35.77,309900.0,23.665,23.6783,23.632,23.6386,309900.0
2013-01-23 09:40:00,35.77,35.81,35.76,35.8,146600.0,23.6386,23.665,23.632,23.6584,146600.0
2013-01-23 09:45:00,35.8,35.81,35.74,35.75,53800.0,23.6584,23.665,23.6188,23.6254,53800.0
2013-01-23 09:50:00,35.76,35.79,35.72,35.73,235000.0,23.632,23.6518,23.6056,23.6122,235000.0
2013-01-23 09:55:00,35.73,35.79,35.73,35.79,69200.0,23.6122,23.6518,23.6122,23.6518,69200.0
2013-01-23 10:00:00,35.8,35.8,35.75,35.8,107900.0,23.6584,23.6584,23.6254,23.6584,107900.0
2013-01-23 10:05:00,35.79,35.81,35.79,35.81,14600.0,23.6518,23.665,23.6518,23.665,14600.0
2013-01-23 10:10:00,35.81,35.83,35.79,35.83,97400.0,23.665,23.6783,23.6518,23.6783,97400.0
2013-01-23 10:15:00,35.83,35.83,35.8,35.82,53300.0,23.6783,23.6783,23.6584,23.6716,53300.0
2013-01-23 10:20:00,35.81,35.81,35.78,35.8,147500.0,23.665,23.665,23.6452,23.6584,147500.0
2013-01-23 10:25:00,35.8,35.8,35.77,35.79,116800.0,23.6584,23.6584,23.6386,23.6518,116800.0
2013-01-23 10:30:00,35.79,35.79,35.76,35.77,62600.0,23.6518,23.6518,23.632,23.6386,62600.0
2013-01-23 10:35:00,35.77,35.77,35.76,35.76,52700.0,23.6386,23.6386,23.632,23.632,52700.0
2013-01-23 10:40:00,35.76,35.77,35.74,35.75,77800.0,23.632,23.6386,23.6188,23.6254,77800.0
2013-01-23 10:45:00,35.75,35.78,35.74,35.78,16200.0,23.6254,23.6452,23.6188,23.6452,16200.0
2013-01-23 10:50:00,35.77,35.77,35.75,35.77,72100.0,23.6386,23.6386,23.6254,23.6386,72100.0
2013-01-23 10:55:00,35.78,35.83,35.77,35.83,78100.0,23.6452,23.6783,23.6386,23.6783,78100.0
2013-01-23 11:00:00,35.83,35.85,35.81,35.85,81800.0,23.6783,23.6915,23.665,23.6915,81800.0
2013-01-23 11:05:00,35.84,35.86,35.84,35.84,46800.0,23.6849,23.6981,23.6849,23.6849,46800.0
2013-01-23 11:10:00,35.84,35.84,35.82,35.82,41100.0,23.6849,23.6849,23.6716,23.6716,41100.0
2013-01-23 11:15:00,35.81,35.84,35.81,35.83,25900.0,23.665,23.6849,23.665,23.6783,25900.0
2013-01-23 11:20:00,35.82,35.84,35.82,35.82,127800.0,23.6716,23.6849,23.6716,23.6716,127800.0
2013-01-23 11:25:00,35.82,35.83,35.8,35.81,58300.0,23.6716,23.6783,23.6584,23.665,58300.0
2013-01-23 11:30:00,35.8,35.84,35.8,35.84,31500.0,23.6584,23.6849,23.6584,23.6849,31500.0
2013-01-23 11:35:00,35.84,35.84,35.81,35.82,59500.0,23.6849,23.6849,23.665,23.6716,59500.0
2013-01-23 11:40:00,35.82,35.83,35.8,35.8,66200.0,23.6716,23.6783,23.6584,23.6584,66200.0
2013-01-23 11:45:00,35.8,35.81,35.79,35.8,47400.0,23.6584,23.665,23.6518,23.6584,47400.0
2013-01-23 11:50:00,35.8,35.84,35.79,35.83,64500.0,23.6584,23.6849,23.6518,23.6783,64500.0
2013-01-23 11:55:00,35.84,35.85,35.83,35.83,120300.0,23.6849,23.6915,23.6783,23.6783,120300.0
2013-01-23 12:00:00,35.83,35.83,35.81,35.82,83900.0,23.6783,23.6783,23.665,23.6716,83900.0
2013-01-23 12:05:00,35.82,35.83,35.8,35.8,106600.0,23.6716,23.6783,23.6584,23.6584,106600.0
2013-01-23 12:10:00,35.8,35.82,35.8,35.8,17900.0,23.6584,23.6716,23.6584,23.6584,17900.0
2013-01-23 12:15:00,35.8,35.81,35.79,35.8,22500.0,23.6584,23.665,23.6518,23.6584,22500.0
2013-01-23 12:20:00,35.79,35.8,35.79,35.79,20600.0,23.6518,23.6584,23.6518,23.6518,20600.0
2013-01-23 12:25:00,35.79,35.81,35.79,35.81,19700.0,23.6518,23.665,23.6518,23.665,19700.0
2013-01-23 12:30:00,35.8,35.81,35.8,35.8,11600.0,23.6584,23.665,23.6584,23.6584,11600.0
2013-01-23 12:35:00,35.8,35.8,35.79,35.8,22300.0,23.6584,23.6584,23.6518,23.6584,22300.0
2013-01-23 12:40:00,35.79,35.82,35.79,35.82,52600.0,23.6518,23.6716,23.6518,23.6716,52600.0
2013-01-23 12:45:00,35.82,35.82,35.81,35.81,2600.0,23.6716,23.6716,23.665,23.665,2600.0
2013-01-23 12:50:00,35.81,35.81,35.8,35.8,14800.0,23.665,23.665,23.6584,23.6584,14800.0
2013-01-23 12:55:00,35.81,35.83,35.8,35.83,15900.0,23.665,23.6783,23.6584,23.6783,15900.0
2013-01-23 13:00:00,35.83,35.83,35.81,35.82,42000.0,23.6783,23.6783,23.665,23.6716,42000.0
2013-01-23 13:05:00,35.81,35.83,35.81,35.81,65300.0,23.665,23.6783,23.665,23.665,65300.0
2013-01-23 13:10:00,35.81,35.83,35.8,35.82,29000.0,23.665,23.6783,23.6584,23.6716,29000.0
2013-01-23 13:15:00,35.82,35.85,35.81,35.84,611200.0,23.6716,23.6915,23.665,23.6849,611200.0
2013-01-23 13:20:00,35.84,35.86,35.84,35.85,298500.0,23.6849,23.6981,23.6849,23.6915,298500.0
2013-01-23 13:25:00,35.86,35.86,35.85,35.86,95000.0,23.6981,23.6981,23.6915,23.6981,95000.0
2013-01-23 13:30:00,35.86,35.87,35.82,35.82,228800.0,23.6981,23.7047,23.6716,23.6716,228800.0
2013-01-23 13:35:00,35.81,35.84,35.8,35.84,50500.0,23.665,23.6849,23.6584,23.6849,50500.0
2013-01-23 13:40:00,35.84,35.85,35.84,35.85,3700.0,23.6849,23.6915,23.6849,23.6915,3700.0
2013-01-23 13:45:00,35.85,35.87,35.84,35.86,28400.0,23.6915,23.7047,23.6849,23.6981,28400.0
2013-01-23 13:50:00,35.87,35.87,35.86,35.86,16300.0,23.7047,23.7047,23.6981,23.6981,16300.0
2013-01-23 13:55:00,35.87,35.89,35.86,35.88,74200.0,23.7047,23.7179,23.6981,23.7113,74200.0
2013-01-23 14:00:00,35.89,35.9,35.88,35.9,34600.0,23.7179,23.7245,23.7113,23.7245,34600.0
2013-01-23 14:05:00,35.9,35.9,35.88,35.89,9800.0,23.7245,23.7245,23.7113,23.7179,9800.0
2013-01-23 14:10:00,35.88,35.89,35.87,35.88,29800.0,23.7113,23.7179,23.7047,23.7113,29800.0
2013-01-23 14:15:00,35.87,35.88,35.87,35.88,9500.0,23.7047,23.7113,23.7047,23.7113,9500.0
2013-01-23 14:20:00,35.87,35.88,35.87,35.87,9100.0,23.7047,23.7113,23.7047,23.7047,9100.0
2013-01-23 14:25:00,35.87,35.89,35.87,35.87,58300.0,23.7047,23.7179,23.7047,23.7047,58300.0
2013-01-23 14:30:00,35.86,35.87,35.86,35.87,12900.0,23.6981,23.7047,23.6981,23.7047,12900.0
2013-01-23 14:35:00,35.86,35.88,35.85,35.87,24000.0,23.6981,23.7113,23.6915,23.7047,24000.0
2013-01-23 14:40:00,35.87,35.87,35.86,35.86,19600.0,23.7047,23.7047,23.6981,23.6981,19600.0
2013-01-23 14:45:00,35.86,35.87,35.85,35.85,22400.0,23.6981,23.7047,23.6915,23.6915,22400.0
2013-01-23 14:50:00,35.85,35.86,35.85,35.86,20900.0,23.6915,23.6981,23.6915,23.6981,20900.0
2013-01-23 14:55:00,35.86,35.88,35.86,35.87,23000.0,23.6981,23.7113,23.6981,23.7047,23000.0
2013-01-23 15:00:00,35.87,35.88,35.87,35.88,7800.0,23.7047,23.7113,23.7047,23.7113,7800.0
2013-01-23 15:05:00,35.87,35.88,35.86,35.86,54600.0,23.7047,23.7113,23.6981,23.6981,54600.0
2013-01-23 15:10:00,35.86,35.88,35.86,35.86,25500.0,23.6981,23.7113,23.6981,23.6981,25500.0
2013-01-23 15:15:00,35.86,35.88,35.86,35.88,33500.0,23.6981,23.7113,23.6981,23.7113,33500.0
2013-01-23 15:20:00,35.87,35.89,35.87,35.87,48500.0,23.7047,23.7179,23.7047,23.7047,48500.0
2013-01-23 15:25:00,35.87,35.88,35.86,35.87,16700.0,23.7047,23.7113,23.6981,23.7047,16700.0
2013-01-23 15:30:00,35.87,35.87,35.85,35.86,37500.0,23.7047,23.7047,23.6915,23.6981,37500.0
2013-01-23 15:35:00,35.85,35.87,35.85,35.86,30300.0,23.6915,23.7047,23.6915,23.6981,30300.0
2013-01-23 15:40:00,35.86,35.86,35.84,35.86,83800.0,23.6981,23.6981,23.6849,23.6981,83800.0
2013-01-23 15:45:00,35.86,35.86,35.84,35.84,53800.0,23.6981,23.6981,23.6849,23.6849,53800.0
2013-01-23 15:50:00,35.85,35.86,35.83,35.86,209700.0,23.6915,23.6981,23.6783,23.6981,209700.0
2013-01-23 15:55:00,35.86,35.89,35.85,35.89,433000.0,23.6981,23.7179,23.6915,23.7179,433000.0
2013-01-24 09:30:00,35.96,36.16,35.92,36.11,189900.0,23.7642,23.8963,23.7377,23.8633,189900.0
2013-01-24 09:35:00,36.11,36.12,35.94,36.01,159200.0,23.8633,23.8699,23.7509,23.7972,159200.0
2013-01-24 09:40:00,36.01,36.11,36.01,36.09,232900.0,23.7972,23.8633,23.7972,23.8501,232900.0
2013-01-24 09:45:00,36.08,36.08,35.99,35.99,67400.0,23.8435,23.8435,23.784,23.784,67400.0
2013-01-24 09:50:00,35.99,36.03,35.97,35.98,83000.0,23.784,23.8104,23.7708,23.7774,83000.0
2013-01-24 09:55:00,35.97,36.01,35.96,36.01,59900.0,23.7708,23.7972,23.7642,23.7972,59900.0
2013-01-24 10:00:00,36.01,36.06,36.01,36.06,77300.0,23.7972,23.8302,23.7972,23.8302,77300.0
2013-01-24 10:05:00,36.06,36.08,36.05,36.05,94700.0,23.8302,23.8435,23.8236,23.8236,94700.0
2013-01-24 10:10:00,36.05,36.07,36.03,36.05,92900.0,23.8236,23.8369,23.8104,23.8236,92900.0
2013-01-24 10:15:00,36.05,36.05,36.0,36.04,56900.0,23.8236,23.8236,23.7906,23.817,56900.0
2013-01-24 10:20:00,36.04,36.05,36.0,36.01,30900.0,23.817,23.8236,23.7906,23.7972,30900.0
2013-01-24 10:25:00,36.01,36.04,36.01,36.03,48200.0,23.7972,23.817,23.7972,23.8104,48200.0
2013-01-24 10:30:00,36.02,36.03,36.0,36.0,28200.0,23.8038,23.8104,23.7906,23.7906,28200.0
2013-01-24 10:35:00,36.01,36.05,36.01,36.03,42100.0,23.7972,23.8236,23.7972,23.8104,42100.0
2013-01-24 10:40:00,36.03,36.05,36.02,36.03,102200.0,23.8104,23.8236,23.8038,23.8104,102200.0
2013-01-24 10:45:00,36.02,36.06,36.01,36.05,290700.0,23.8038,23.8302,23.7972,23.8236,290700.0
2013-01-24 10:50:00,36.05,36.07,36.03,36.07,98700.0,23.8236,23.8369,23.8104,23.8369,98700.0
2013-01-24 10:55:00,36.06,36.07,36.04,36.04,101900.0,23.8302,23.8369,23.817,23.817,101900.0
2013-01-24 11:00:00,36.05,36.12,36.05,36.11,70400.0,23.8236,23.8699,23.8236,23.8633,70400.0
2013-01-24 11:05:00,36.11,36.13,36.08,36.1,112000.0,23.8633,23.8765,23.8435,23.8567,112000.0
2013-01-24 11:10:00,36.11,36.14,36.1,36.14,19500.0,23.8633,23.8831,23.8567,23.8831,19500.0
2013-01-24 11:15:00,36.14,36.14,36.1,36.12,40800.0,23.8831,23.8831,23.8567,23.8699,40800.0
2013-01-24 11:20:00,36.12,36.13,36.11,36.12,52800.0,23.8699,23.8765,23.8633,23.8699,52800.0
2013-01-24 11:25:00,36.11,36.12,36.07,36.09,119600.0,23.8633,23.8699,23.8369,23.8501,119600.0
2013-01-24 11:30:00,36.09,36.11,36.08,36.09,64400.0,23.8501,23.8633,23.8435,23.8501,64400.0
2013-01-24 11:35:00,36.08,36.1,36.07,36.09,26900.0,23.8435,23.8567,23.8369,23.8501,26900.0
2013-01-24 11:40:00,36.09,36.1,36.07,36.08,120300.0,23.8501,23.8567,23.8369,23.8435,120300.0
2013-01-24 11:45:00,36.09,36.1,36.05,36.05,44200.0,23.8501,23.8567,23.8236,23.8236,44200.0
2013-01-24 11:50:00,36.06,36.08,36.04,36.04,72600.0,23.8302,23.8435,23.817,23.817,72600.0
2013-01-24 11:55:00,36.05,36.06,36.04,36.05,45100.0,23.8236,23.8302,23.817,23.8236,45100.0
2013-01-24 12:00:00,36.06,36.08,36.05,36.06,129900.0,23.8302,23.8435,23.8236,23.8302,129900.0
2013-01-24 12:05:00,36.06,36.08,36.04,36.07,34400.0,23.8302,23.8435,23.817,23.8369,34400.0
2013-01-24 12:10:00,36.07,36.07,36.06,36.07,19700.0,23.8369,23.8369,23.8302,23.8369,19700.0
2013-01-24 12:15:00,36.07,36.08,36.04,36.05,23400.0,23.8369,23.8435,23.817,23.8236,23400.0
2013-01-24 12:20:00,36.05,36.07,36.05,36.07,69400.0,23.8236,23.8369,23.8236,23.8369,69400.0
2013-01-24 12:25:00,36.06,36.06,36.05,36.06,32500.0,23.8302,23.8302,23.8236,23.8302,32500.0
2013-01-24 12:30:00,36.06,36.07,36.02,36.06,65800.0,23.8302,23.8369,23.8038,23.8302,65800.0
2013-01-24 12:35:00,36.07,36.07,36.02,36.02,76900.0,23.8369,23.8369,23.8038,23.8038,76900.0
2013-01-24 12:40:00,36.01,36.04,36.0,36.0,152800.0,23.7972,23.817,23.7906,23.7906,152800.0
2013-01-24 12:45:00,36.01,36.04,36.01,36.02,82400.0,23.7972,23.817,23.7972,23.8038,82400.0
2013-01-24 12:50:00,36.02,36.04,36.02,36.03,12900.0,23.8038,23.817,23.8038,23.8104,12900.0
2013-01-24 12:55:00,36.04,36.04,36.02,36.02,86100.0,23.817,23.817,23.8038,23.8038,86100.0
2013-01-24 13:00:00,36.02,36.06,36.01,36.04,73000.0,23.8038,23.8302,23.7972,23.817,73000.0
2013-01-24 13:05:00,36.03,36.04,36.02,36.03,34100.0,23.8104,23.817,23.8038,23.8104,34100.0
2013-01-24 13:10:00,36.03,36.04,36.02,36.02,15300.0,23.8104,23.817,23.8038,23.8038,15300.0
2013-01-24 13:15:00,36.02,36.03,36.0,36.02,67200.0,23.8038,23.8104,23.7906,23.8038,67200.0
2013-01-24 13:20:00,36.02,36.02,36.0,36.0,56100.0,23.8038,23.8038,23.7906,23.7906,56100.0
2013-01-24 13:25:00,36.0,36.03,36.0,36.01,34800.0,23.7906,23.8104,23.7906,23.7972,34800.0
2013-01-24 13:30:00,36.01,36.01,35.97,35.98,18400.0,23.7972,23.7972,23.7708,23.7774,18400.0
2013-01-24 13:35:00,35.98,36.0,35.98,35.99,89400.0,23.7774,23.7906,23.7774,23.784,89400.0
2013-01-24 13:40:00,35.99,36.0,35.97,36.0,67600.0,23.784,23.7906,23.7708,23.7906,67600.0
2013-01-24 13:45:00,35.99,35.99,35.95,35.95,153600.0,23.784,23.784,23.7576,23.7576,153600.0
2013-01-24 13:50:00,35.95,36.0,35.95,35.99,131300.0,23.7576,23.7906,23.7576,23.784,131300.0
2013-01-24 13:55:00,35.99,36.0,35.97,35.99,36100.0,23.784,23.7906,23.7708,23.784,36100.0
2013-01-24 14:00:00,35.98,35.99,35.97,35.99,29600.0,23.7774,23.784,23.7708,23.784,29600.0
2013-01-24 14:05:00,35.99,36.02,35.98,36.01,30200.0,23.784,23.8038,23.7774,23.7972,30200.0
2013-01-24 14:10:00,36.01,36.02,36.0,36.0,55600.0,23.7972,23.8038,23.7906,23.7906,55600.0
2013-01-24 14:15:00,36.0,36.01,35.99,35.99,20100.0,23.7906,23.7972,23.784,23.784,20100.0
2013-01-24 14:20:00,35.99,36.0,35.98,36.0,54700.0,23.784,23.7906,23.7774,23.7906,54700.0
2013-01-24 14:25:00,36.0,36.01,35.99,35.99,7300.0,23.7906,23.7972,23.784,23.784,7300.0
2013-01-24 14:30:00,36.0,36.03,35.99,36.02,116400.0,23.7906,23.8104,23.784,23.8038,116400.0
2013-01-24 14:35:00,36.02,36.03,36.02,36.03,36900.0,23.8038,23.8104,23.8038,23.8104,36900.0
2013-01-24 14:40:00,36.02,36.05,36.02,36.04,38400.0,23.8038,23.8236,23.8038,23.817,38400.0
2013-01-24 14:45:00,36.04,36.06,36.04,36.05,19700.0,23.817,23.8302,23.817,23.8236,19700.0
2013-01-24 14:50:00,36.05,36.06,36.04,36.04,88800.0,23.8236,23.8302,23.817,23.817,88800.0
2013-01-24 14:55:00,36.05,36.05,36.04,36.04,22600.0,23.8236,23.8236,23.817,23.817,22600.0
2013-01-24 15:00:00,36.04,36.05,36.03,36.05,50600.0,23.817,23.8236,23.8104,23.8236,50600.0
2013-01-24 15:05:00,36.05,36.06,36.04,36.05,42200.0,23.8236,23.8302,23.817,23.8236,42200.0
2013-01-24 15:10:00,36.05,36.07,36.05,36.05,34800.0,23.8236,23.8369,23.8236,23.8236,34800.0
2013-01-24 15:15:00,36.05,36.07,36.05,36.07,48300.0,23.8236,23.8369,23.8236,23.8369,48300.0
2013-01-24 15:20:00,36.06,36.08,36.05,36.06,65700.0,23.8302,23.8435,23.8236,23.8302,65700.0
2013-01-24 15:25:00,36.06,36.07,36.04,36.06,75500.0,23.8302,23.8369,23.817,23.8302,75500.0
2013-01-24 15:30:00,36.06,36.07,36.05,36.07,43200.0,23.8302,23.8369,23.8236,23.8369,43200.0
2013-01-24 15:35:00,36.06,36.09,36.06,36.08,215800.0,23.8302,23.8501,23.8302,23.8435,215800.0
2013-01-24 15:40:00,36.08,36.09,36.07,36.09,47800.0,23.8435,23.8501,23.8369,23.8501,47800.0
2013-01-24 15:45:00,36.09,36.1,36.07,36.07,128200.0,23.8501,23.8567,23.8369,23.8369,128200.0
2013-01-24 15:50:00,36.08,36.08,36.06,36.07,163800.0,23.8435,23.8435,23.8302,23.8369,163800.0
2013-01-24 15:55:00,36.06,36.07,36.05,36.06,450100.0,23.8302,23.8369,23.8236,23.8302,450100.0
2013-01-25 09:30:00,36.11,36.14,36.05,36.13,101600.0,23.8633,23.8831,23.8236,23.8765,101600.0
2013-01-25 09:35:00,36.13,36.26,36.13,36.17,186100.0,23.8765,23.9624,23.8765,23.9029,186100.0
2013-01-25 09:40:00,36.16,36.19,36.14,36.19,107900.0,23.8963,23.9162,23.8831,23.9162,107900.0
2013-01-25 09:45:00,36.19,36.19,36.08,36.09,118100.0,23.9162,23.9162,23.8435,23.8501,118100.0
2013-01-25 09:50:00,36.09,36.13,36.08,36.11,136200.0,23.8501,23.8765,23.8435,23.8633,136200.0
2013-01-25 09:55:00,36.1,36.1,36.01,36.05,116600.0,23.8567,23.8567,23.7972,23.8236,116600.0
2013-01-25 10:00:00,36.04,36.05,35.99,36.01,204600.0,23.817,23.8236,23.784,23.7972,204600.0
2013-01-25 10:05:00,36.0,36.04,35.99,36.03,182300.0,23.7906,23.817,23.784,23.8104,182300.0
2013-01-25 10:10:00,36.03,36.05,36.0,36.0,171000.0,23.8104,23.8236,23.7906,23.7906,171000.0
2013-01-25 10:15:00,35.99,36.03,35.99,36.03,86300.0,23.784,23.8104,23.784,23.8104,86300.0
2013-01-25 10:20:00,36.02,36.04,35.98,35.98,38500.0,23.8038,23.817,23.7774,23.7774,38500.0
2013-01-25 10:25:00,35.98,36.0,35.96,35.98,195300.0,23.7774,23.7906,23.7642,23.7774,195300.0
2013-01-25 10:30:00,35.98,35.99,35.96,35.96,272500.0,23.7774,23.784,23.7642,23.7642,272500.0
2013-01-25 10:35:00,35.97,35.99,35.94,35.99,115300.0,23.7708,23.784,23.7509,23.784,115300.0
2013-01-25 10:40:00,35.99,35.99,35.94,35.94,73200.0,23.784,23.784,23.7509,23.7509,73200.0
2013-01-25 10:45:00,35.93,35.94,35.9,35.93,130200.0,23.7443,23.7509,23.7245,23.7443,130200.0
2013-01-25 10:50:00,35.94,35.95,35.93,35.94,76800.0,23.7509,23.7576,23.7443,23.7509,76800.0
2013-01-25 10:55:00,35.94,35.99,35.94,35.97,59900.0,23.7509,23.784,23.7509,23.7708,59900.0
2013-01-25 11:00:00,35.97,35.99,35.95,35.95,99600.0,23.7708,23.784,23.7576,23.7576,99600.0
2013-01-25 11:05:00,35.96,35.98,35.95,35.96,75200.0,23.7642,23.7774,23.7576,23.7642,75200.0
2013-01-25 11:10:00,35.95,35.97,35.95,35.95,19800.0,23.7576,23.7708,23.7576,23.7576,19800.0
2013-01-25 11:15:00,35.96,35.98,35.91,35.91,26100.0,23.7642,23.7774,23.7311,23.7311,26100.0
2013-01-25 11:20:00,35.92,35.94,35.92,35.94,84900.0,23.7377,23.7509,23.7377,23.7509,84900.0
2013-01-25 11:25:00,35.94,35.96,35.93,35.96,34500.0,23.7509,23.7642,23.7443,23.7642,34500.0
2013-01-25 11:30:00,35.95,36.01,35.95,36.0,66300.0,23.7576,23.7972,23.7576,23.7906,66300.0
2013-01-25 11:35:00,35.99,36.02,35.99,36.0,46600.0,23.784,23.8038,23.784,23.7906,46600.0
2013-01-25 11:40:00,36.0,36.02,36.0,36.01,12700.0,23.7906,23.8038,23.7906,23.7972,12700.0
2013-01-25 11:45:00,36.02,36.02,36.01,36.02,6000.0,23.8038,23.8038,23.7972,23.8038,6000.0
2013-01-25 11:50:00,36.01,36.02,35.99,35.99,48100.0,23.7972,23.8038,23.784,23.784,48100.0
2013-01-25 11:55:00,36.0,36.0,35.99,35.99,12900.0,23.7906,23.7906,23.784,23.784,12900.0
2013-01-25 12:00:00,35.99,36.02,35.98,36.02,32700.0,23.784,23.8038,23.7774,23.8038,32700.0
2013-01-25 12:05:00,36.01,36.05,36.0,36.04,89500.0,23.7972,23.8236,23.7906,23.817,89500.0
2013-01-25 12:10:00,36.05,36.06,36.04,36.05,27800.0,23.8236,23.8302,23.817,23.8236,27800.0
2013-01-25 12:15:00,36.05,36.07,36.04,36.06,43200.0,23.8236,23.8369,23.817,23.8302,43200.0
2013-01-25 12:20:00,36.07,36.08,36.06,36.07,12600.0,23.8369,23.8435,23.8302,23.8369,12600.0
2013-01-25 12:25:00,36.08,36.09,36.08,36.09,19200.0,23.8435,23.8501,23.8435,23.8501,19200.0
2013-01-25 12:30:00,36.08,36.1,36.08,36.08,53300.0,23.8435,23.8567,23.8435,23.8435,53300.0
2013-01-25 12:35:00,36.09,36.09,36.08,36.09,20300.0,23.8501,23.8501,23.8435,23.8501,20300.0
2013-01-25 12:40:00,36.09,36.09,36.07,36.09,76000.0,23.8501,23.8501,23.8369,23.8501,76000.0
2013-01-25 12:45:00,36.1,36.1,36.07,36.07,19300.0,23.8567,23.8567,23.8369,23.8369,19300.0
2013-01-25 12:50:00,36.08,36.09,36.07,36.08,18500.0,23.8435,23.8501,23.8369,23.8435,18500.0
2013-01-25 12:55:00,36.09,36.11,36.08,36.1,82300.0,23.8501,23.8633,23.8435,23.8567,82300.0
2013-01-25 13:00:00,36.09,36.11,36.09,36.1,39300.0,23.8501,23.8633,23.8501,23.8567,39300.0
2013-01-25 13:05:00,36.1,36.13,36.1,36.13,37000.0,23.8567,23.8765,23.8567,23.8765,37000.0
2013-01-25 13:10:00,36.13,36.15,36.11,36.11,65700.0,23.8765,23.8897,23.8633,23.8633,65700.0
2013-01-25 13:15:00,36.12,36.13,36.11,36.12,23400.0,23.8699,23.8765,23.8633,23.8699,23400.0
2013-01-25 13:20:00,36.12,36.14,36.12,36.14,12500.0,23.8699,23.8831,23.8699,23.8831,12500.0
2013-01-25 13:25:00,36.14,36.15,36.13,36.13,22300.0,23.8831,23.8897,23.8765,23.8765,22300.0
2013-01-25 13:30:00,36.14,36.14,36.13,36.14,13600.0,23.8831,23.8831,23.8765,23.8831,13600.0
2013-01-25 13:35:00,36.13,36.15,36.13,36.15,28800.0,23.8765,23.8897,23.8765,23.8897,28800.0
2013-01-25 13:40:00,36.14,36.16,36.14,36.15,28200.0,23.8831,23.8963,23.8831,23.8897,28200.0
2013-01-25 13:45:00,36.14,36.14,36.12,36.13,83300.0,23.8831,23.8831,23.8699,23.8765,83300.0
2013-01-25 13:50:00,36.12,36.13,36.11,36.12,64300.0,23.8699,23.8765,23.8633,23.8699,64300.0
2013-01-25 13:55:00,36.11,36.13,36.11,36.11,11000.0,23.8633,23.8765,23.8633,23.8633,11000.0
2013-01-25 14:00:00,36.12,36.15,36.12,36.14,348000.0,23.8699,23.8897,23.8699,23.8831,348000.0
2013-01-25 14:05:00,36.14,36.16,36.14,36.16,49500.0,23.8831,23.8963,23.8831,23.8963,49500.0
2013-01-25 14:10:00,36.15,36.19,36.15,36.18,41000.0,23.8897,23.9162,23.8897,23.9095,41000.0
2013-01-25 14:15:00,36.17,36.2,36.17,36.2,37600.0,23.9029,23.9228,23.9029,23.9228,37600.0
2013-01-25 14:20:00,36.2,36.2,36.17,36.17,31300.0,23.9228,23.9228,23.9029,23.9029,31300.0
2013-01-25 14:25:00,36.18,36.19,36.16,36.16,137200.0,23.9095,23.9162,23.8963,23.8963,137200.0
2013-01-25 14:30:00,36.16,36.18,36.16,36.18,94900.0,23.8963,23.9095,23.8963,23.9095,94900.0
2013-01-25 14:35:00,36.18,36.19,36.15,36.15,167100.0,23.9095,23.9162,23.8897,23.8897,167100.0
2013-01-25 14:40:00,36.16,36.17,36.15,36.16,17100.0,23.8963,23.9029,23.8897,23.8963,17100.0
2013-01-25 14:45:00,36.15,36.17,36.15,36.16,29100.0,23.8897,23.9029,23.8897,23.8963,29100.0
2013-01-25 14:50:00,36.16,36.16,36.15,36.15,28200.0,23.8963,23.8963,23.8897,23.8897,28200.0
2013-01-25 14:55:00,36.15,36.15,36.14,36.15,137900.0,23.8897,23.8897,23.8831,23.8897,137900.0
2013-01-25 15:00:00,36.15,36.16,36.12,36.13,141400.0,23.8897,23.8963,23.8699,23.8765,141400.0
2013-01-25 15:05:00,36.12,36.16,36.11,36.14,110600.0,23.8699,23.8963,23.8633,23.8831,110600.0
2013-01-25 15:10:00,36.15,36.16,36.14,36.14,69500.0,23.8897,23.8963,23.8831,23.8831,69500.0
2013-01-25 15:15:00,36.15,36.15,36.13,36.15,40100.0,23.8897,23.8897,23.8765,23.8897,40100.0
2013-01-25 15:20:00,36.15,36.15,36.14,36.15,15500.0,23.8897,23.8897,23.8831,23.8897,15500.0
2013-01-25 15:25:00,36.15,36.18,36.15,36.18,85100.0,23.8897,23.9095,23.8897,23.9095,85100.0
2013-01-25 15:30:00,36.18,36.18,36.15,36.16,94600.0,23.9095,23.9095,23.8897,23.8963,94600.0
2013-01-25 15:35:00,36.15,36.16,36.14,36.16,388100.0,23.8897,23.8963,23.8831,23.8963,388100.0
2013-01-25 15:40:00,36.16,36.16,36.12,36.13,58200.0,23.8963,23.8963,23.8699,23.8765,58200.0
2013-01-25 15:45:00,36.12,36.19,36.11,36.18,961000.0,23.8699,23.9162,23.8633,23.9095,961000.0
2013-01-25 15:50:00,36.19,36.21,36.19,36.21,98200.0,23.9162,23.9294,23.9162,23.9294,98200.0
2013-01-25 15:55:00,36.21,36.25,36.2,36.25,752900.0,23.9294,23.9558,23.9228,23.9558,752900.0
2013-01-28 09:30:00,36.23,36.3,36.19,36.23,91600.0,23.9426,23.9889,23.9162,23.9426,91600.0
2013-01-28 09:35:00,36.23,36.23,36.16,36.2,657400.0,23.9426,23.9426,23.8963,23.9228,657400.0
2013-01-28 09:40:00,36.21,36.21,36.02,36.08,696200.0,23.9294,23.9294,23.8038,23.8435,696200.0
2013-01-28 09:45:00,36.08,36.1,36.06,36.09,160600.0,23.8435,23.8567,23.8302,23.8501,160600.0
2013-01-28 09:50:00,36.09,36.17,36.08,36.09,327000.0,23.8501,23.9029,23.8435,23.8501,327000.0
2013-01-28 09:55:00,36.09,36.13,36.09,36.11,55900.0,23.8501,23.8765,23.8501,23.8633,55900.0
2013-01-28 10:00:00,36.11,36.13,36.09,36.1,121600.0,23.8633,23.8765,23.8501,23.8567,121600.0
2013-01-28 10:05:00,36.1,36.11,36.06,36.07,123300.0,23.8567,23.8633,23.8302,23.8369,123300.0
2013-01-28 10:10:00,36.07,36.12,36.06,36.06,145900.0,23.8369,23.8699,23.8302,23.8302,145900.0
2013-01-28 10:15:00,36.07,36.08,36.02,36.03,318900.0,23.8369,23.8435,23.8038,23.8104,318900.0
2013-01-28 10:20:00,36.02,36.04,36.01,36.03,207500.0,23.8038,23.817,23.7972,23.8104,207500.0
2013-01-28 10:25:00,36.03,36.07,36.02,36.06,85000.0,23.8104,23.8369,23.8038,23.8302,85000.0
2013-01-28 10:30:00,36.06,36.08,36.04,36.08,27400.0,23.8302,23.8435,23.817,23.8435,27400.0
2013-01-28 10:35:00,36.07,36.13,36.06,36.12,90300.0,23.8369,23.8765,23.8302,23.8699,90300.0
2013-01-28 10:40:00,36.12,36.15,36.11,36.14,32200.0,23.8699,23.8897,23.8633,23.8831,32200.0
2013-01-28 10:45:00,36.14,36.15,36.1,36.13,92400.0,23.8831,23.8897,23.8567,23.8765,92400.0
2013-01-28 10:50:00,36.13,36.15,36.12,36.14,27900.0,23.8765,23.8897,23.8699,23.8831,27900.0
2013-01-28 10:55:00,36.13,36.14,36.12,36.13,90800.0,23.8765,23.8831,23.8699,23.8765,90800.0
2013-01-28 11:00:00,36.14,36.16,36.13,36.14,45800.0,23.8831,23.8963,23.8765,23.8831,45800.0
2013-01-28 11:05:00,36.15,36.15,36.12,36.13,65700.0,23.8897,23.8897,23.8699,23.8765,65700.0
2013-01-28 11:10:00,36.13,36.15,36.12,36.13,31700.0,23.8765,23.8897,23.8699,23.8765,31700.0
2013-01-28 11:15:00,36.14,36.18,36.14,36.17,93000.0,23.8831,23.9095,23.8831,23.9029,93000.0
2013-01-28 11:20:00,36.17,36.2,36.17,36.19,22300.0,23.9029,23.9228,23.9029,23.9162,22300.0
2013-01-28 11:25:00,36.19,36.23,36.18,36.23,15500.0,23.9162,23.9426,23.9095,23.9426,15500.0
2013-01-28 11:30:00,36.22,36.24,36.21,36.22,134700.0,23.936,23.9492,23.9294,23.936,134700.0
2013-01-28 11:35:00,36.22,36.23,36.21,36.22,90600.0,23.936,23.9426,23.9294,23.936,90600.0
2013-01-28 11:40:00,36.22,36.22,36.21,36.22,7300.0,23.936,23.936,23.9294,23.936,7300.0
2013-01-28 11:45:00,36.22,36.23,36.22,36.23,89200.0,23.936,23.9426,23.936,23.9426,89200.0
2013-01-28 11:50:00,36.23,36.26,36.23,36.24,42800.0,23.9426,23.9624,23.9426,23.9492,42800.0
2013-01-28 11:55:00,36.24,36.25,36.24,36.25,8700.0,23.9492,23.9558,23.9492,23.9558,8700.0
2013-01-28 12:00:00,36.25,36.25,36.21,36.22,35300.0,23.9558,23.9558,23.9294,23.936,35300.0
2013-01-28 12:05:00,36.22,36.23,36.21,36.22,45200.0,23.936,23.9426,23.9294,23.936,45200.0
2013-01-28 12:10:00,36.22,36.22,36.2,36.2,39100.0,23.936,23.936,23.9228,23.9228,39100.0
2013-01-28 12:15:00,36.21,36.23,36.2,36.23,51900.0,23.9294,23.9426,23.9228,23.9426,51900.0
2013-01-28 12:20:00,36.23,36.23,36.19,36.19,207400.0,23.9426,23.9426,23.9162,23.9162,207400.0
2013-01-28 12:25:00,36.19,36.21,36.18,36.21,54300.0,23.9162,23.9294,23.9095,23.9294,54300.0
2013-01-28 12:30:00,36.21,36.21,36.18,36.18,19100.0,23.9294,23.9294,23.9095,23.9095,19100.0
2013-01-28 12:35:00,36.18,36.2,36.18,36.19,13800.0,23.9095,23.9228,23.9095,23.9162,13800.0
2013-01-28 12:40:00,36.19,36.19,36.18,36.18,39900.0,23.9162,23.9162,23.9095,23.9095,39900.0
2013-01-28 12:45:00,36.19,36.2,36.18,36.19,40700.0,23.9162,23.9228,23.9095,23.9162,40700.0
2013-01-28 12:50:00,36.19,36.2,36.19,36.2,44500.0,23.9162,23.9228,23.9162,23.9228,44500.0
2013-01-28 12:55:00,36.2,36.21,36.19,36.2,18300.0,23.9228,23.9294,23.9162,23.9228,18300.0
2013-01-28 13:00:00,36.19,36.2,36.18,36.19,13500.0,23.9162,23.9228,23.9095,23.9162,13500.0
2013-01-28 13:05:00,36.18,36.19,36.17,36.18,9200.0,23.9095,23.9162,23.9029,23.9095,9200.0
2013-01-28 13:10:00,36.18,36.19,36.18,36.19,8200.0,23.9095,23.9162,23.9095,23.9162,8200.0
2013-01-28 13:15:00,36.19,36.19,36.16,36.17,8400.0,23.9162,23.9162,23.8963,23.9029,8400.0
2013-01-28 13:20:00,36.16,36.18,36.16,36.18,29200.0,23.8963,23.9095,23.8963,23.9095,29200.0
2013-01-28 13:25:00,36.19,36.19,36.16,36.16,11600.0,23.9162,23.9162,23.8963,23.8963,11600.0
2013-01-28 13:30:00,36.17,36.17,36.16,36.17,14000.0,23.9029,23.9029,23.8963,23.9029,14000.0
2013-01-28 13:35:00,36.17,36.21,36.16,36.21,19000.0,23.9029,23.9294,23.8963,23.9294,19000.0
2013-01-28 13:40:00,36.21,36.22,36.2,36.21,10700.0,23.9294,23.936,23.9228,23.9294,10700.0
2013-01-28 13:45:00,36.21,36.22,36.2,36.21,15300.0,23.9294,23.936,23.9228,23.9294,15300.0
2013-01-28 13:50:00,36.2,36.21,36.19,36.19,12600.0,23.9228,23.9294,23.9162,23.9162,12600.0
2013-01-28 13:55:00,36.2,36.22,36.19,36.22,20300.0,23.9228,23.936,23.9162,23.936,20300.0
2013-01-28 14:00:00,36.21,36.23,36.21,36.22,20200.0,23.9294,23.9426,23.9294,23.936,20200.0
2013-01-28 14:05:00,36.23,36.24,36.22,36.24,12000.0,23.9426,23.9492,23.936,23.9492,12000.0
2013-01-28 14:10:00,36.23,36.24,36.23,36.23,32400.0,23.9426,23.9492,23.9426,23.9426,32400.0
2013-01-28 14:15:00,36.23,36.24,36.2,36.22,195200.0,23.9426,23.9492,23.9228,23.936,195200.0
2013-01-28 14:20:00,36.22,36.22,36.2,36.22,51600.0,23.936,23.936,23.9228,23.936,51600.0
2013-01-28 14:25:00,36.21,36.24,36.21,36.24,16900.0,23.9294,23.9492,23.9294,23.9492,16900.0
2013-01-28 14:30:00,36.24,36.25,36.23,36.24,203800.0,23.9492,23.9558,23.9426,23.9492,203800.0
2013-01-28 14:35:00,36.25,36.25,36.23,36.23,27500.0,23.9558,23.9558,23.9426,23.9426,27500.0
2013-01-28 14:40:00,36.23,36.23,36.21,36.22,227500.0,23.9426,23.9426,23.9294,23.936,227500.0
2013-01-28 14:45:00,36.21,36.23,36.2,36.23,59000.0,23.9294,23.9426,23.9228,23.9426,59000.0
2013-01-28 14:50:00,36.23,36.24,36.22,36.23,13700.0,23.9426,23.9492,23.936,23.9426,13700.0
2013-01-28 14:55:00,36.23,36.23,36.2,36.21,23200.0,23.9426,23.9426,23.9228,23.9294,23200.0
2013-01-28 15:00:00,36.2,36.23,36.2,36.23,15000.0,23.9228,23.9426,23.9228,23.9426,15000.0
2013-01-28 15:05:00,36.22,36.23,36.18,36.19,16700.0,23.936,23.9426,23.9095,23.9162,16700.0
2013-01-28 15:10:00,36.19,36.19,36.18,36.19,24600.0,23.9162,23.9162,23.9095,23.9162,24600.0
2013-01-28 15:15:00,36.19,36.22,36.19,36.21,21200.0,23.9162,23.936,23.9162,23.9294,21200.0
2013-01-28 15:20:00,36.2,36.21,36.17,36.18,85100.0,23.9228,23.9294,23.9029,23.9095,85100.0
2013-01-28 15:25:00,36.18,36.21,36.17,36.2,47200.0,23.9095,23.9294,23.9029,23.9228,47200.0
2013-01-28 15:30:00,36.2,36.2,36.19,36.2,21200.0,23.9228,23.9228,23.9162,23.9228,21200.0
2013-01-28 15:35:00,36.2,36.2,36.19,36.2,57500.0,23.9228,23.9228,23.9162,23.9228,57500.0
2013-01-28 15:40:00,36.2,36.21,36.18,36.2,61900.0,23.9228,23.9294,23.9095,23.9228,61900.0
2013-01-28 15:45:00,36.2,36.21,36.2,36.2,19000.0,23.9228,23.9294,23.9228,23.9228,19000.0
2013-01-28 15:50:00,36.21,36.22,36.2,36.21,50100.0,23.9294,23.936,23.9228,23.9294,50100.0
2013-01-28 15:55:00,36.21,36.22,36.19,36.2,1204400.0,23.9294,23.936,23.9162,23.9228,1204400.0
2013-01-29 09:30:00,36.12,36.22,36.12,36.21,97600.0,23.8699,23.936,23.8699,23.9294,97600.0
2013-01-29 09:35:00,36.22,36.29,36.22,36.26,156600.0,23.936,23.9822,23.936,23.9624,156600.0
2013-01-29 09:40:00,36.27,36.27,36.22,36.22,57100.0,23.969,23.969,23.936,23.936,57100.0
2013-01-29 09:45:00,36.22,36.25,36.22,36.24,127400.0,23.936,23.9558,23.936,23.9492,127400.0
2013-01-29 09:50:00,36.24,36.26,36.23,36.25,90900.0,23.9492,23.9624,23.9426,23.9558,90900.0
2013-01-29 09:55:00,36.25,36.27,36.22,36.27,478900.0,23.9558,23.969,23.936,23.969,478900.0
2013-01-29 10:00:00,36.26,36.28,36.23,36.24,142300.0,23.9624,23.9756,23.9426,23.9492,142300.0
2013-01-29 10:05:00,36.24,36.27,36.23,36.25,67200.0,23.9492,23.969,23.9426,23.9558,67200.0
2013-01-29 10:10:00,36.25,36.28,36.24,36.26,84200.0,23.9558,23.9756,23.9492,23.9624,84200.0
2013-01-29 10:15:00,36.27,36.27,36.26,36.27,12600.0,23.969,23.969,23.9624,23.969,12600.0
2013-01-29 10:20:00,36.28,36.3,36.27,36.3,133300.0,23.9756,23.9889,23.969,23.9889,133300.0
2013-01-29 10:25:00,36.3,36.3,36.28,36.29,49300.0,23.9889,23.9889,23.9756,23.9822,49300.0
2013-01-29 10:30:00,36.28,36.29,36.26,36.28,53300.0,23.9756,23.9822,23.9624,23.9756,53300.0
2013-01-29 10:35:00,36.28,36.29,36.26,36.29,52000.0,23.9756,23.9822,23.9624,23.9822,52000.0
2013-01-29 10:40:00,36.28,36.29,36.26,36.29,129000.0,23.9756,23.9822,23.9624,23.9822,129000.0
2013-01-29 10:45:00,36.28,36.3,36.27,36.3,73700.0,23.9756,23.9889,23.969,23.9889,73700.0
2013-01-29 10:50:00,36.29,36.31,36.27,36.3,75500.0,23.9822,23.9955,23.969,23.9889,75500.0
2013-01-29 10:55:00,36.3,36.31,36.29,36.29,50200.0,23.9889,23.9955,23.9822,23.9822,50200.0
2013-01-29 11:00:00,36.29,36.3,36.28,36.29,31100.0,23.9822,23.9889,23.9756,23.9822,31100.0
2013-01-29 11:05:00,36.29,36.29,36.27,36.29,39900.0,23.9822,23.9822,23.969,23.9822,39900.0
2013-01-29 11:10:00,36.29,36.31,36.27,36.31,90200.0,23.9822,23.9955,23.969,23.9955,90200.0
2013-01-29 11:15:00,36.3,36.32,36.3,36.3,50600.0,23.9889,24.0021,23.9889,23.9889,50600.0
2013-01-29 11:20:00,36.31,36.33,36.3,36.33,54000.0,23.9955,24.0087,23.9889,24.0087,54000.0
2013-01-29 11:25:00,36.32,36.36,36.3,36.34,111500.0,24.0021,24.0285,23.9889,24.0153,111500.0
2013-01-29 11:30:00,36.34,36.36,36.34,36.36,56500.0,24.0153,24.0285,24.0153,24.0285,56500.0
2013-01-29 11:35:00,36.35,36.36,36.34,36.34,43000.0,24.0219,24.0285,24.0153,24.0153,43000.0
2013-01-29 11:40:00,36.34,36.35,36.34,36.34,36900.0,24.0153,24.0219,24.0153,24.0153,36900.0
2013-01-29 11:45:00,36.34,36.37,36.33,36.37,67400.0,24.0153,24.0351,24.0087,24.0351,67400.0
2013-01-29 11:50:00,36.37,36.37,36.35,36.36,39600.0,24.0351,24.0351,24.0219,24.0285,39600.0
2013-01-29 11:55:00,36.37,36.38,36.35,36.36,47400.0,24.0351,24.0417,24.0219,24.0285,47400.0
2013-01-29 12:00:00,36.37,36.4,36.37,36.4,44800.0,24.0351,24.0549,24.0351,24.0549,44800.0
2013-01-29 12:05:00,36.39,36.42,36.39,36.41,29400.0,24.0483,24.0682,24.0483,24.0615,29400.0
2013-01-29 12:10:00,36.42,36.43,36.41,36.42,29000.0,24.0682,24.0748,24.0615,24.0682,29000.0
2013-01-29 12:15:00,36.43,36.44,36.42,36.44,63800.0,24.0748,24.0814,24.0682,24.0814,63800.0
2013-01-29 12:20:00,36.43,36.44,36.42,36.44,45100.0,24.0748,24.0814,24.0682,24.0814,45100.0
2013-01-29 12:25:00,36.43,36.44,36.41,36.41,25200.0,24.0748,24.0814,24.0615,24.0615,25200.0
2013-01-29 12:30:00,36.41,36.44,36.41,36.43,50700.0,24.0615,24.0814,24.0615,24.0748,50700.0
2013-01-29 12:35:00,36.44,36.44,36.43,36.44,20300.0,24.0814,24.0814,24.0748,24.0814,20300.0
2013-01-29 12:40:00,36.44,36.45,36.44,36.44,22700.0,24.0814,24.088,24.0814,24.0814,22700.0
2013-01-29 12:45:00,36.45,36.46,36.44,36.46,112300.0,24.088,24.0946,24.0814,24.0946,112300.0
2013-01-29 12:50:00,36.45,36.48,36.45,36.46,202000.0,24.088,24.1078,24.088,24.0946,202000.0
2013-01-29 12:55:00,36.45,36.48,36.45,36.47,20800.0,24.088,24.1078,24.088,24.1012,20800.0
2013-01-29 13:00:00,36.47,36.48,36.47,36.48,33500.0,24.1012,24.1078,24.1012,24.1078,33500.0
2013-01-29 13:05:00,36.49,36.5,36.48,36.48,68700.0,24.1144,24.121,24.1078,24.1078,68700.0
2013-01-29 13:10:00,36.47,36.49,36.46,36.49,270900.0,24.1012,24.1144,24.0946,24.1144,270900.0
2013-01-29 13:15:00,36.49,36.5,36.48,36.49,18300.0,24.1144,24.121,24.1078,24.1144,18300.0
2013-01-29 13:20:00,36.5,36.5,36.49,36.5,27100.0,24.121,24.121,24.1144,24.121,27100.0
2013-01-29 13:25:00,36.5,36.5,36.48,36.48,34300.0,24.121,24.121,24.1078,24.1078,34300.0
2013-01-29 13:30:00,36.48,36.5,36.48,36.5,22300.0,24.1078,24.121,24.1078,24.121,22300.0
2013-01-29 13:35:00,36.5,36.5,36.48,36.48,41200.0,24.121,24.121,24.1078,24.1078,41200.0
2013-01-29 13:40:00,36.48,36.49,36.48,36.49,11700.0,24.1078,24.1144,24.1078,24.1144,11700.0
2013-01-29 13:45:00,36.5,36.5,36.48,36.48,88400.0,24.121,24.121,24.1078,24.1078,88400.0
2013-01-29 13:50:00,36.48,36.49,36.47,36.48,60600.0,24.1078,24.1144,24.1012,24.1078,60600.0
2013-01-29 13:55:00,36.48,36.48,36.47,36.48,41700.0,24.1078,24.1078,24.1012,24.1078,41700.0
2013-01-29 14:00:00,36.47,36.48,36.47,36.48,16400.0,24.1012,24.1078,24.1012,24.1078,16400.0
2013-01-29 14:05:00,36.48,36.48,36.47,36.47,17200.0,24.1078,24.1078,24.1012,24.1012,17200.0
2013-01-29 14:10:00,36.47,36.47,36.45,36.45,34100.0,24.1012,24.1012,24.088,24.088,34100.0
2013-01-29 14:15:00,36.45,36.47,36.44,36.45,98800.0,24.088,24.1012,24.0814,24.088,98800.0
2013-01-29 14:20:00,36.45,36.46,36.45,36.46,17000.0,24.088,24.0946,24.088,24.0946,17000.0
2013-01-29 14:25:00,36.45,36.46,36.44,36.44,18200.0,24.088,24.0946,24.0814,24.0814,18200.0
2013-01-29 14:30:00,36.45,36.45,36.44,36.44,13100.0,24.088,24.088,24.0814,24.0814,13100.0
2013-01-29 14:35:00,36.44,36.45,36.44,36.45,50700.0,24.0814,24.088,24.0814,24.088,50700.0
2013-01-29 14:40:00,36.45,36.45,36.45,36.45,20500.0,24.088,24.088,24.088,24.088,20500.0
2013-01-29 14:45:00,36.45,36.46,36.44,36.46,16400.0,24.088,24.0946,24.0814,24.0946,16400.0
2013-01-29 14:50:00,36.46,36.46,36.45,36.46,38400.0,24.0946,24.0946,24.088,24.0946,38400.0
2013-01-29 14:55:00,36.46,36.47,36.45,36.46,94800.0,24.0946,24.1012,24.088,24.0946,94800.0
2013-01-29 15:00:00,36.45,36.47,36.45,36.45,13200.0,24.088,24.1012,24.088,24.088,13200.0
2013-01-29 15:05:00,36.45,36.46,36.43,36.45,37800.0,24.088,24.0946,24.0748,24.088,37800.0
2013-01-29 15:10:00,36.45,36.46,36.44,36.45,67600.0,24.088,24.0946,24.0814,24.088,67600.0
2013-01-29 15:15:00,36.44,36.46,36.44,36.46,16400.0,24.0814,24.0946,24.0814,24.0946,16400.0
2013-01-29 15:20:00,36.45,36.48,36.45,36.47,98600.0,24.088,24.1078,24.088,24.1012,98600.0
2013-01-29 15:25:00,36.47,36.48,36.46,36.48,48000.0,24.1012,24.1078,24.0946,24.1078,48000.0
2013-01-29 15:30:00,36.48,36.48,36.46,36.47,21400.0,24.1078,24.1078,24.0946,24.1012,21400.0
2013-01-29 15:35:00,36.47,36.48,36.46,36.47,45700.0,24.1012,24.1078,24.0946,24.1012,45700.0
2013-01-29 15:40:00,36.47,36.48,36.46,36.46,63000.0,24.1012,24.1078,24.0946,24.0946,63000.0
2013-01-29 15:45:00,36.46,36.47,36.45,36.45,254800.0,24.0946,24.1012,24.088,24.088,254800.0
2013-01-29 15:50:00,36.45,36.47,36.45,36.47,203800.0,24.088,24.1012,24.088,24.1012,203800.0
2013-01-29 15:55:00,36.46,36.5,36.46,36.47,732400.0,24.0946,24.121,24.0946,24.1012,732400.0
2013-01-30 09:30:00,36.41,36.48,36.38,36.43,110900.0,24.0615,24.1078,24.0417,24.0748,110900.0
2013-01-30 09:35:00,36.44,36.53,36.44,36.52,209600.0,24.0814,24.1408,24.0814,24.1342,209600.0
2013-01-30 09:40:00,36.52,36.57,36.5,36.54,191000.0,24.1342,24.1673,24.121,24.1475,191000.0
2013-01-30 09:45:00,36.54,36.55,36.53,36.54,126300.0,24.1475,24.1541,24.1408,24.1475,126300.0
2013-01-30 09:50:00,36.54,36.55,36.5,36.5,91800.0,24.1475,24.1541,24.121,24.121,91800.0
2013-01-30 09:55:00,36.5,36.5,36.45,36.45,127000.0,24.121,24.121,24.088,24.088,127000.0
2013-01-30 10:00:00,36.45,36.47,36.44,36.45,159100.0,24.088,24.1012,24.0814,24.088,159100.0
2013-01-30 10:05:00,36.46,36.5,36.45,36.47,141700.0,24.0946,24.121,24.088,24.1012,141700.0
2013-01-30 10:10:00,36.47,36.5,36.47,36.49,74700.0,24.1012,24.121,24.1012,24.1144,74700.0
2013-01-30 10:15:00,36.5,36.54,36.5,36.51,294600.0,24.121,24.1475,24.121,24.1276,294600.0
2013-01-30 10:20:00,36.51,36.52,36.5,36.52,111800.0,24.1276,24.1342,24.121,24.1342,111800.0
2013-01-30 10:25:00,36.52,36.53,36.49,36.53,73400.0,24.1342,24.1408,24.1144,24.1408,73400.0
2013-01-30 10:30:00,36.52,36.53,36.5,36.5,80200.0,24.1342,24.1408,24.121,24.121,80200.0
2013-01-30 10:35:00,36.5,36.51,36.48,36.51,56500.0,24.121,24.1276,24.1078,24.1276,56500.0
2013-01-30 10:40:00,36.51,36.51,36.48,36.5,63700.0,24.1276,24.1276,24.1078,24.121,63700.0
2013-01-30 10:45:00,36.51,36.53,36.49,36.5,117500.0,24.1276,24.1408,24.1144,24.121,117500.0
2013-01-30 10:50:00,36.5,36.51,36.48,36.49,65800.0,24.121,24.1276,24.1078,24.1144,65800.0
2013-01-30 10:55:00,36.49,36.5,36.48,36.48,40700.0,24.1144,24.121,24.1078,24.1078,40700.0
2013-01-30 11:00:00,36.48,36.5,36.48,36.48,91400.0,24.1078,24.121,24.1078,24.1078,91400.0
2013-01-30 11:05:00,36.48,36.51,36.48,36.5,65400.0,24.1078,24.1276,24.1078,24.121,65400.0
2013-01-30 11:10:00,36.51,36.51,36.48,36.49,39400.0,24.1276,24.1276,24.1078,24.1144,39400.0
2013-01-30 11:15:00,36.48,36.49,36.47,36.48,29600.0,24.1078,24.1144,24.1012,24.1078,29600.0
2013-01-30 11:20:00,36.47,36.49,36.46,36.46,78500.0,24.1012,24.1144,24.0946,24.0946,78500.0
2013-01-30 11:25:00,36.47,36.48,36.47,36.47,39900.0,24.1012,24.1078,24.1012,24.1012,39900.0
2013-01-30 11:30:00,36.47,36.5,36.47,36.5,72700.0,24.1012,24.121,24.1012,24.121,72700.0
2013-01-30 11:35:00,36.49,36.5,36.48,36.48,80300.0,24.1144,24.121,24.1078,24.1078,80300.0
2013-01-30 11:40:00,36.49,36.5,36.48,36.48,160500.0,24.1144,24.121,24.1078,24.1078,160500.0
2013-01-30 11:45:00,36.48,36.48,36.47,36.48,28500.0,24.1078,24.1078,24.1012,24.1078,28500.0
2013-01-30 11:50:00,36.48,36.5,36.47,36.48,36200.0,24.1078,24.121,24.1012,24.1078,36200.0
2013-01-30 11:55:00,36.49,36.5,36.47,36.48,42800.0,24.1144,24.121,24.1012,24.1078,42800.0
2013-01-30 12:00:00,36.48,36.51,36.48,36.5,73600.0,24.1078,24.1276,24.1078,24.121,73600.0
2013-01-30 12:05:00,36.49,36.5,36.48,36.49,57600.0,24.1144,24.121,24.1078,24.1144,57600.0
2013-01-30 12:10:00,36.48,36.5,36.48,36.48,47600.0,24.1078,24.121,24.1078,24.1078,47600.0
2013-01-30 12:15:00,36.48,36.52,36.48,36.49,65100.0,24.1078,24.1342,24.1078,24.1144,65100.0
2013-01-30 12:20:00,36.5,36.5,36.48,36.48,29200.0,24.121,24.121,24.1078,24.1078,29200.0
2013-01-30 12:25:00,36.48,36.49,36.48,36.49,12300.0,24.1078,24.1144,24.1078,24.1144,12300.0
2013-01-30 12:30:00,36.48,36.49,36.48,36.48,31400.0,24.1078,24.1144,24.1078,24.1078,31400.0
2013-01-30 12:35:00,36.48,36.5,36.48,36.49,65500.0,24.1078,24.121,24.1078,24.1144,65500.0
2013-01-30 12:40:00,36.5,36.52,36.49,36.52,83600.0,24.121,24.1342,24.1144,24.1342,83600.0
2013-01-30 12:45:00,36.52,36.55,36.52,36.55,45800.0,24.1342,24.1541,24.1342,24.1541,45800.0
2013-01-30 12:50:00,36.55,36.55,36.53,36.54,70400.0,24.1541,24.1541,24.1408,24.1475,70400.0
2013-01-30 12:55:00,36.54,36.57,36.53,36.56,90500.0,24.1475,24.1673,24.1408,24.1607,90500.0
2013-01-30 13:00:00,36.57,36.57,36.48,36.48,163800.0,24.1673,24.1673,24.1078,24.1078,163800.0
2013-01-30 13:05:00,36.49,36.53,36.49,36.52,109000.0,24.1144,24.1408,24.1144,24.1342,109000.0
2013-01-30 13:10:00,36.51,36.52,36.48,36.5,85000.0,24.1276,24.1342,24.1078,24.121,85000.0
2013-01-30 13:15:00,36.5,36.52,36.49,36.51,51700.0,24.121,24.1342,24.1144,24.1276,51700.0
2013-01-30 13:20:00,36.51,36.54,36.51,36.51,95500.0,24.1276,24.1475,24.1276,24.1276,95500.0
2013-01-30 13:25:00,36.52,36.55,36.52,36.54,60100.0,24.1342,24.1541,24.1342,24.1475,60100.0
2013-01-30 13:30:00,36.53,36.54,36.52,36.52,26500.0,24.1408,24.1475,24.1342,24.1342,26500.0
2013-01-30 13:35:00,36.53,36.53,36.52,36.52,39300.0,24.1408,24.1408,24.1342,24.1342,39300.0
2013-01-30 13:40:00,36.53,36.53,36.51,36.52,152600.0,24.1408,24.1408,24.1276,24.1342,152600.0
2013-01-30 13:45:00,36.52,36.53,36.5,36.51,151200.0,24.1342,24.1408,24.121,24.1276,151200.0
2013-01-30 13:50:00,36.52,36.53,36.5,36.51,50800.0,24.1342,24.1408,24.121,24.1276,50800.0
2013-01-30 13:55:00,36.5,36.52,36.5,36.52,75600.0,24.121,24.1342,24.121,24.1342,75600.0
2013-01-30 14:00:00,36.52,36.52,36.49,36.49,98500.0,24.1342,24.1342,24.1144,24.1144,98500.0
2013-01-30 14:05:00,36.5,36.52,36.49,36.5,73100.0,24.121,24.1342,24.1144,24.121,73100.0
2013-01-30 14:10:00,36.5,36.51,36.49,36.51,165000.0,24.121,24.1276,24.1144,24.1276,165000.0
2013-01-30 14:15:00,36.51,36.53,36.49,36.51,108900.0,24.1276,24.1408,24.1144,24.1276,108900.0
2013-01-30 14:20:00,36.5,36.52,36.48,36.48,103500.0,24.121,24.1342,24.1078,24.1078,103500.0
2013-01-30 14:25:00,36.49,36.52,36.48,36.51,87100.0,24.1144,24.1342,24.1078,24.1276,87100.0
2013-01-30 14:30:00,36.51,36.53,36.5,36.52,92900.0,24.1276,24.1408,24.121,24.1342,92900.0
2013-01-30 14:35:00,36.52,36.52,36.49,36.51,92600.0,24.1342,24.1342,24.1144,24.1276,92600.0
2013-01-30 14:40:00,36.51,36.52,36.5,36.52,129600.0,24.1276,24.1342,24.121,24.1342,129600.0
2013-01-30 14:45:00,36.52,36.52,36.46,36.5,175400.0,24.1342,24.1342,24.0946,24.121,175400.0
2013-01-30 14:50:00,36.5,36.51,36.48,36.51,115000.0,24.121,24.1276,24.1078,24.1276,115000.0
2013-01-30 14:55:00,36.51,36.56,36.51,36.55,102600.0,24.1276,24.1607,24.1276,24.1541,102600.0
2013-01-30 15:00:00,36.55,36.55,36.5,36.51,121900.0,24.1541,24.1541,24.121,24.1276,121900.0
2013-01-30 15:05:00,36.51,36.54,36.51,36.52,139600.0,24.1276,24.1475,24.1276,24.1342,139600.0
2013-01-30 15:10:00,36.52,36.54,36.5,36.51,87300.0,24.1342,24.1475,24.121,24.1276,87300.0
2013-01-30 15:15:00,36.51,36.52,36.48,36.51,259600.0,24.1276,24.1342,24.1078,24.1276,259600.0
2013-01-30 15:20:00,36.51,36.52,36.5,36.5,57200.0,24.1276,24.1342,24.121,24.121,57200.0
2013-01-30 15:25:00,36.5,36.52,36.5,36.52,35500.0,24.121,24.1342,24.121,24.1342,35500.0
2013-01-30 15:30:00,36.52,36.53,36.5,36.51,96200.0,24.1342,24.1408,24.121,24.1276,96200.0
2013-01-30 15:35:00,36.51,36.51,36.48,36.5,60900.0,24.1276,24.1276,24.1078,24.121,60900.0
2013-01-30 15:40:00,36.5,36.52,36.49,36.5,193600.0,24.121,24.1342,24.1144,24.121,193600.0
2013-01-30 15:45:00,36.5,36.52,36.49,36.49,158400.0,24.121,24.1342,24.1144,24.1144,158400.0
2013-01-30 15:50:00,36.5,36.5,36.47,36.49,188400.0,24.121,24.121,24.1012,24.1144,188400.0
2013-01-30 15:55:00,36.49,36.5,36.48,36.5,518900.0,24.1144,24.121,24.1078,24.121,518900.0
2013-01-31 09:30:00,36.33,36.5,36.33,36.49,55800.0,24.0087,24.121,24.0087,24.1144,55800.0
2013-01-31 09:35:00,36.48,36.49,36.46,36.48,76000.0,24.1078,24.1144,24.0946,24.1078,76000.0
2013-01-31 09:40:00,36.48,36.51,36.46,36.49,133900.0,24.1078,24.1276,24.0946,24.1144,133900.0
2013-01-31 09:45:00,36.47,36.51,36.42,36.51,316100.0,24.1012,24.1276,24.0682,24.1276,316100.0
2013-01-31 09:50:00,36.5,36.55,36.47,36.49,125800.0,24.121,24.1541,24.1012,24.1144,125800.0
2013-01-31 09:55:00,36.49,36.51,36.44,36.44,75200.0,24.1144,24.1276,24.0814,24.0814,75200.0
2013-01-31 10:00:00,36.44,36.47,36.42,36.42,74400.0,24.0814,24.1012,24.0682,24.0682,74400.0
2013-01-31 10:05:00,36.42,36.45,36.42,36.42,105900.0,24.0682,24.088,24.0682,24.0682,105900.0
2013-01-31 10:10:00,36.42,36.43,36.41,36.42,48500.0,24.0682,24.0748,24.0615,24.0682,48500.0
2013-01-31 10:15:00,36.42,36.43,36.41,36.42,68800.0,24.0682,24.0748,24.0615,24.0682,68800.0
2013-01-31 10:20:00,36.42,36.5,36.42,36.5,332500.0,24.0682,24.121,24.0682,24.121,332500.0
2013-01-31 10:25:00,36.5,36.51,36.48,36.49,45600.0,24.121,24.1276,24.1078,24.1144,45600.0
2013-01-31 10:30:00,36.48,36.51,36.47,36.49,77000.0,24.1078,24.1276,24.1012,24.1144,77000.0
2013-01-31 10:35:00,36.49,36.5,36.48,36.48,49100.0,24.1144,24.121,24.1078,24.1078,49100.0
2013-01-31 10:40:00,36.48,36.48,36.46,36.48,37300.0,24.1078,24.1078,24.0946,24.1078,37300.0
2013-01-31 10:45:00,36.48,36.5,36.47,36.48,59400.0,24.1078,24.121,24.1012,24.1078,59400.0
2013-01-31 10:50:00,36.48,36.48,36.47,36.48,34700.0,24.1078,24.1078,24.1012,24.1078,34700.0
2013-01-31 10:55:00,36.48,36.49,36.45,36.45,33500.0,24.1078,24.1144,24.088,24.088,33500.0
2013-01-31 11:00:00,36.45,36.47,36.44,36.46,51900.0,24.088,24.1012,24.0814,24.0946,51900.0
2013-01-31 11:05:00,36.46,36.47,36.44,36.44,53600.0,24.0946,24.1012,24.0814,24.0814,53600.0
2013-01-31 11:10:00,36.44,36.48,36.44,36.48,193100.0,24.0814,24.1078,24.0814,24.1078,193100.0
2013-01-31 11:15:00,36.48,36.48,36.46,36.46,106400.0,24.1078,24.1078,24.0946,24.0946,106400.0
2013-01-31 11:20:00,36.47,36.49,36.45,36.46,52100.0,24.1012,24.1144,24.088,24.0946,52100.0
2013-01-31 11:25:00,36.46,36.49,36.46,36.47,32000.0,24.0946,24.1144,24.0946,24.1012,32000.0
2013-01-31 11:30:00,36.47,36.49,36.47,36.47,67500.0,24.1012,24.1144,24.1012,24.1012,67500.0
2013-01-31 11:35:00,36.47,36.5,36.46,36.5,46700.0,24.1012,24.121,24.0946,24.121,46700.0
2013-01-31 11:40:00,36.5,36.5,36.48,36.48,57500.0,24.121,24.121,24.1078,24.1078,57500.0
2013-01-31 11:45:00,36.49,36.49,36.47,36.49,75800.0,24.1144,24.1144,24.1012,24.1144,75800.0
2013-01-31 11:50:00,36.49,36.49,36.44,36.45,33000.0,24.1144,24.1144,24.0814,24.088,33000.0
2013-01-31 11:55:00,36.45,36.47,36.44,36.46,49900.0,24.088,24.1012,24.0814,24.0946,49900.0
2013-01-31 12:00:00,36.47,36.48,36.46,36.47,82100.0,24.1012,24.1078,24.0946,24.1012,82100.0
2013-01-31 12:05:00,36.47,36.48,36.46,36.47,17700.0,24.1012,24.1078,24.0946,24.1012,17700.0
2013-01-31 12:10:00,36.46,36.49,36.46,36.48,29500.0,24.0946,24.1144,24.0946,24.1078,29500.0
2013-01-31 12:15:00,36.48,36.49,36.47,36.47,17100.0,24.1078,24.1144,24.1012,24.1012,17100.0
2013-01-31 12:20:00,36.48,36.49,36.47,36.49,30200.0,24.1078,24.1144,24.1012,24.1144,30200.0
2013-01-31 12:25:00,36.49,36.49,36.48,36.48,50700.0,24.1144,24.1144,24.1078,24.1078,50700.0
2013-01-31 12:30:00,36.48,36.51,36.48,36.51,54300.0,24.1078,24.1276,24.1078,24.1276,54300.0
2013-01-31 12:35:00,36.51,36.52,36.5,36.52,46000.0,24.1276,24.1342,24.121,24.1342,46000.0
2013-01-31 12:40:00,36.53,36.54,36.52,36.53,42000.0,24.1408,24.1475,24.1342,24.1408,42000.0
2013-01-31 12:45:00,36.53,36.54,36.52,36.54,64900.0,24.1408,24.1475,24.1342,24.1475,64900.0
2013-01-31 12:50:00,36.54,36.55,36.54,36.55,4700.0,24.1475,24.1541,24.1475,24.1541,4700.0
2013-01-31 12:55:00,36.54,36.55,36.53,36.55,131500.0,24.1475,24.1541,24.1408,24.1541,131500.0
2013-01-31 13:00:00,36.55,36.55,36.54,36.54,7700.0,24.1541,24.1541,24.1475,24.1475,7700.0
2013-01-31 13:05:00,36.54,36.55,36.53,36.54,117200.0,24.1475,24.1541,24.1408,24.1475,117200.0
2013-01-31 13:10:00,36.55,36.56,36.54,36.55,73000.0,24.1541,24.1607,24.1475,24.1541,73000.0
2013-01-31 13:15:00,36.55,36.57,36.55,36.57,64300.0,24.1541,24.1673,24.1541,24.1673,64300.0
2013-01-31 13:20:00,36.56,36.59,36.56,36.58,210200.0,24.1607,24.1805,24.1607,24.1739,210200.0
2013-01-31 13:25:00,36.58,36.59,36.57,36.59,246100.0,24.1739,24.1805,24.1673,24.1805,246100.0
2013-01-31 13:30:00,36.59,36.61,36.59,36.6,48200.0,24.1805,24.1937,24.1805,24.1871,48200.0
2013-01-31 13:35:00,36.6,36.61,36.59,36.6,34000.0,24.1871,24.1937,24.1805,24.1871,34000.0
2013-01-31 13:40:00,36.6,36.62,36.6,36.61,33900.0,24.1871,24.2003,24.1871,24.1937,33900.0
2013-01-31 13:45:00,36.61,36.63,36.6,36.6,230600.0,24.1937,24.2069,24.1871,24.1871,230600.0
2013-01-31 13:50:00,36.6,36.61,36.59,36.59,39700.0,24.1871,24.1937,24.1805,24.1805,39700.0
2013-01-31 13:55:00,36.59,36.6,36.59,36.59,11100.0,24.1805,24.1871,24.1805,24.1805,11100.0
2013-01-31 14:00:00,36.59,36.6,36.57,36.57,66900.0,24.1805,24.1871,24.1673,24.1673,66900.0
2013-01-31 14:05:00,36.57,36.58,36.56,36.56,27900.0,24.1673,24.1739,24.1607,24.1607,27900.0
2013-01-31 14:10:00,36.56,36.57,36.56,36.56,30900.0,24.1607,24.1673,24.1607,24.1607,30900.0
2013-01-31 14:15:00,36.56,36.57,36.55,36.56,57600.0,24.1607,24.1673,24.1541,24.1607,57600.0
2013-01-31 14:20:00,36.55,36.57,36.55,36.56,32700.0,24.1541,24.1673,24.1541,24.1607,32700.0
2013-01-31 14:25:00,36.56,36.57,36.56,36.56,70000.0,24.1607,24.1673,24.1607,24.1607,70000.0
2013-01-31 14:30:00,36.57,36.59,36.56,36.59,52700.0,24.1673,24.1805,24.1607,24.1805,52700.0
2013-01-31 14:35:00,36.59,36.59,36.57,36.58,78300.0,24.1805,24.1805,24.1673,24.1739,78300.0
2013-01-31 14:40:00,36.58,36.58,36.57,36.57,15500.0,24.1739,24.1739,24.1673,24.1673,15500.0
2013-01-31 14:45:00,36.57,36.59,36.57,36.59,63500.0,24.1673,24.1805,24.1673,24.1805,63500.0
2013-01-31 14:50:00,36.59,36.59,36.58,36.59,22900.0,24.1805,24.1805,24.1739,24.1805,22900.0
2013-01-31 14:55:00,36.59,36.61,36.59,36.59,95200.0,24.1805,24.1937,24.1805,24.1805,95200.0
2013-01-31 15:00:00,36.58,36.59,36.55,36.55,121200.0,24.1739,24.1805,24.1541,24.1541,121200.0
2013-01-31 15:05:00,36.55,36.56,36.54,36.56,35000.0,24.1541,24.1607,24.1475,24.1607,35000.0
2013-01-31 15:10:00,36.56,36.57,36.55,36.57,36100.0,24.1607,24.1673,24.1541,24.1673,36100.0
2013-01-31 15:15:00,36.57,36.59,36.55,36.59,47300.0,24.1673,24.1805,24.1541,24.1805,47300.0
2013-01-31 15:20:00,36.58,36.59,36.57,36.58,52300.0,24.1739,24.1805,24.1673,24.1739,52300.0
2013-01-31 15:25:00,36.58,36.6,36.58,36.59,30100.0,24.1739,24.1871,24.1739,24.1805,30100.0
2013-01-31 15:30:00,36.59,36.61,36.57,36.61,71400.0,24.1805,24.1937,24.1673,24.1937,71400.0
2013-01-31 15:35:00,36.61,36.61,36.59,36.59,45400.0,24.1937,24.1937,24.1805,24.1805,45400.0
2013-01-31 15:40:00,36.59,36.6,36.59,36.6,79000.0,24.1805,24.1871,24.1805,24.1871,79000.0
2013-01-31 15:45:00,36.59,36.6,36.59,36.59,200700.0,24.1805,24.1871,24.1805,24.1805,200700.0
2013-01-31 15:50:00,36.59,36.63,36.59,36.63,382300.0,24.1805,24.2069,24.1805,24.2069,382300.0
2013-01-31 15:55:00,36.62,36.66,36.61,36.62,568800.0,24.2003,24.2268,24.1937,24.2003,568800.0
2013-02-01 09:30:00,36.7,36.74,36.67,36.73,162100.0,24.2532,24.2796,24.2334,24.273,162100.0
2013-02-01 09:35:00,36.74,36.76,36.7,36.76,145900.0,24.2796,24.2928,24.2532,24.2928,145900.0
2013-02-01 09:40:00,36.76,36.81,36.74,36.77,234300.0,24.2928,24.3259,24.2796,24.2995,234300.0
2013-02-01 09:45:00,36.76,36.79,36.72,36.74,171300.0,24.2928,24.3127,24.2664,24.2796,171300.0
2013-02-01 09:50:00,36.73,36.75,36.71,36.71,96200.0,24.273,24.2862,24.2598,24.2598,96200.0
2013-02-01 09:55:00,36.71,36.73,36.68,36.68,62300.0,24.2598,24.273,24.24,24.24,62300.0
2013-02-01 10:00:00,36.69,36.75,36.68,36.7,300100.0,24.2466,24.2862,24.24,24.2532,300100.0
2013-02-01 10:05:00,36.7,36.77,36.7,36.74,396400.0,24.2532,24.2995,24.2532,24.2796,396400.0
2013-02-01 10:10:00,36.73,36.74,36.71,36.73,41200.0,24.273,24.2796,24.2598,24.273,41200.0
2013-02-01 10:15:00,36.73,36.74,36.71,36.74,38400.0,24.273,24.2796,24.2598,24.2796,38400.0
2013-02-01 10:20:00,36.74,36.76,36.72,36.72,79800.0,24.2796,24.2928,24.2664,24.2664,79800.0
2013-02-01 10:25:00,36.71,36.75,36.71,36.72,155100.0,24.2598,24.2862,24.2598,24.2664,155100.0
2013-02-01 10:30:00,36.72,36.74,36.71,36.73,100000.0,24.2664,24.2796,24.2598,24.273,100000.0
2013-02-01 10:35:00,36.74,36.74,36.71,36.72,37000.0,24.2796,24.2796,24.2598,24.2664,37000.0
2013-02-01 10:40:00,36.72,36.75,36.72,36.74,75000.0,24.2664,24.2862,24.2664,24.2796,75000.0
2013-02-01 10:45:00,36.74,36.77,36.73,36.74,62000.0,24.2796,24.2995,24.273,24.2796,62000.0
2013-02-01 10:50:00,36.74,36.76,36.72,36.72,41800.0,24.2796,24.2928,24.2664,24.2664,41800.0
2013-02-01 10:55:00,36.72,36.73,36.69,36.73,47100.0,24.2664,24.273,24.2466,24.273,47100.0
2013-02-01 11:00:00,36.73,36.75,36.72,36.72,81800.0,24.273,24.2862,24.2664,24.2664,81800.0
2013-02-01 11:05:00,36.73,36.76,36.73,36.74,64100.0,24.273,24.2928,24.273,24.2796,64100.0
2013-02-01 11:10:00,36.74,36.77,36.74,36.76,67000.0,24.2796,24.2995,24.2796,24.2928,67000.0
2013-02-01 11:15:00,36.76,36.76,36.73,36.75,85500.0,24.2928,24.2928,24.273,24.2862,85500.0
2013-02-01 11:20:00,36.75,36.77,36.74,36.76,84000.0,24.2862,24.2995,24.2796,24.2928,84000.0
2013-02-01 11:25:00,36.75,36.75,36.73,36.74,27800.0,24.2862,24.2862,24.273,24.2796,27800.0
2013-02-01 11:30:00,36.73,36.75,36.72,36.72,30200.0,24.273,24.2862,24.2664,24.2664,30200.0
2013-02-01 11:35:00,36.72,36.74,36.71,36.71,33700.0,24.2664,24.2796,24.2598,24.2598,33700.0
2013-02-01 11:40:00,36.73,36.75,36.72,36.73,45600.0,24.273,24.2862,24.2664,24.273,45600.0
2013-02-01 11:45:00,36.73,36.74,36.73,36.74,9700.0,24.273,24.2796,24.273,24.2796,9700.0
2013-02-01 11:50:00,36.73,36.75,36.72,36.74,43200.0,24.273,24.2862,24.2664,24.2796,43200.0
2013-02-01 11:55:00,36.74,36.76,36.74,36.75,36100.0,24.2796,24.2928,24.2796,24.2862,36100.0
2013-02-01 12:00:00,36.75,36.76,36.73,36.75,176900.0,24.2862,24.2928,24.273,24.2862,176900.0
2013-02-01 12:05:00,36.75,36.75,36.74,36.75,29800.0,24.2862,24.2862,24.2796,24.2862,29800.0
2013-02-01 12:10:00,36.75,36.75,36.74,36.75,8500.0,24.2862,24.2862,24.2796,24.2862,8500.0
2013-02-01 12:15:00,36.75,36.75,36.73,36.73,62000.0,24.2862,24.2862,24.273,24.273,62000.0
2013-02-01 12:20:00,36.74,36.74,36.72,36.72,34700.0,24.2796,24.2796,24.2664,24.2664,34700.0
2013-02-01 12:25:00,36.72,36.73,36.71,36.73,111500.0,24.2664,24.273,24.2598,24.273,111500.0
2013-02-01 12:30:00,36.73,36.74,36.71,36.71,13500.0,24.273,24.2796,24.2598,24.2598,13500.0
2013-02-01 12:35:00,36.71,36.72,36.7,36.7,15200.0,24.2598,24.2664,24.2532,24.2532,15200.0
2013-02-01 12:40:00,36.71,36.74,36.7,36.73,42900.0,24.2598,24.2796,24.2532,24.273,42900.0
2013-02-01 12:45:00,36.73,36.74,36.73,36.73,6300.0,24.273,24.2796,24.273,24.273,6300.0
2013-02-01 12:50:00,36.73,36.74,36.73,36.74,6200.0,24.273,24.2796,24.273,24.2796,6200.0
2013-02-01 12:55:00,36.73,36.74,36.73,36.73,6600.0,24.273,24.2796,24.273,24.273,6600.0
2013-02-01 13:00:00,36.73,36.74,36.72,36.72,48600.0,24.273,24.2796,24.2664,24.2664,48600.0
2013-02-01 13:05:00,36.72,36.74,36.72,36.73,35200.0,24.2664,24.2796,24.2664,24.273,35200.0
2013-02-01 13:10:00,36.73,36.75,36.72,36.74,53500.0,24.273,24.2862,24.2664,24.2796,53500.0
2013-02-01 13:15:00,36.74,36.74,36.72,36.72,79800.0,24.2796,24.2796,24.2664,24.2664,79800.0
2013-02-01 13:20:00,36.73,36.74,36.72,36.73,18800.0,24.273,24.2796,24.2664,24.273,18800.0
2013-02-01 13:25:00,36.72,36.73,36.71,36.71,65000.0,24.2664,24.273,24.2598,24.2598,65000.0
2013-02-01 13:30:00,36.71,36.73,36.71,36.73,36700.0,24.2598,24.273,24.2598,24.273,36700.0
2013-02-01 13:35:00,36.73,36.73,36.71,36.73,93500.0,24.273,24.273,24.2598,24.273,93500.0
2013-02-01 13:40:00,36.72,36.73,36.71,36.72,17800.0,24.2664,24.273,24.2598,24.2664,17800.0
2013-02-01 13:45:00,36.72,36.72,36.7,36.71,16300.0,24.2664,24.2664,24.2532,24.2598,16300.0
2013-02-01 13:50:00,36.71,36.74,36.7,36.73,122700.0,24.2598,24.2796,24.2532,24.273,122700.0
2013-02-01 13:55:00,36.72,36.75,36.72,36.74,40300.0,24.2664,24.2862,24.2664,24.2796,40300.0
2013-02-01 14:00:00,36.74,36.75,36.73,36.74,28800.0,24.2796,24.2862,24.273,24.2796,28800.0
2013-02-01 14:05:00,36.73,36.75,36.73,36.75,24300.0,24.273,24.2862,24.273,24.2862,24300.0
2013-02-01 14:10:00,36.74,36.75,36.73,36.73,15300.0,24.2796,24.2862,24.273,24.273,15300.0
2013-02-01 14:15:00,36.74,36.74,36.73,36.73,4900.0,24.2796,24.2796,24.273,24.273,4900.0
2013-02-01 14:20:00,36.73,36.75,36.73,36.74,45900.0,24.273,24.2862,24.273,24.2796,45900.0
2013-02-01 14:25:00,36.74,36.75,36.73,36.74,22300.0,24.2796,24.2862,24.273,24.2796,22300.0
2013-02-01 14:30:00,36.74,36.75,36.73,36.73,34700.0,24.2796,24.2862,24.273,24.273,34700.0
2013-02-01 14:35:00,36.74,36.74,36.73,36.74,11100.0,24.2796,24.2796,24.273,24.2796,11100.0
2013-02-01 14:40:00,36.74,36.75,36.73,36.73,35500.0,24.2796,24.2862,24.273,24.273,35500.0
2013-02-01 14:45:00,36.73,36.75,36.73,36.75,243200.0,24.273,24.2862,24.273,24.2862,243200.0
2013-02-01 14:50:00,36.74,36.75,36.73,36.74,39000.0,24.2796,24.2862,24.273,24.2796,39000.0
2013-02-01 14:55:00,36.73,36.74,36.72,36.74,99200.0,24.273,24.2796,24.2664,24.2796,99200.0
2013-02-01 15:00:00,36.74,36.74,36.72,36.73,30600.0,24.2796,24.2796,24.2664,24.273,30600.0
2013-02-01 15:05:00,36.74,36.74,36.72,36.72,46600.0,24.2796,24.2796,24.2664,24.2664,46600.0
2013-02-01 15:10:00,36.73,36.73,36.72,36.73,16600.0,24.273,24.273,24.2664,24.273,16600.0
2013-02-01 15:15:00,36.72,36.73,36.69,36.69,44300.0,24.2664,24.273,24.2466,24.2466,44300.0
2013-02-01 15:20:00,36.69,36.69,36.67,36.67,51800.0,24.2466,24.2466,24.2334,24.2334,51800.0
2013-02-01 15:25:00,36.67,36.69,36.66,36.68,54800.0,24.2334,24.2466,24.2268,24.24,54800.0
2013-02-01 15:30:00,36.68,36.7,36.67,36.7,447200.0,24.24,24.2532,24.2334,24.2532,447200.0
2013-02-01 15:35:00,36.7,36.71,36.64,36.66,431500.0,24.2532,24.2598,24.2135,24.2268,431500.0
2013-02-01 15:40:00,36.65,36.68,36.65,36.67,136600.0,24.2201,24.24,24.2201,24.2334,136600.0
2013-02-01 15:45:00,36.68,36.69,36.67,36.68,96300.0,24.24,24.2466,24.2334,24.24,96300.0
2013-02-01 15:50:00,36.68,36.69,36.67,36.68,69600.0,24.24,24.2466,24.2334,24.24,69600.0
2013-02-01 15:55:00,36.68,36.7,36.68,36.69,696300.0,24.24,24.2532,24.24,24.2466,696300.0
2013-02-04 09:30:00,36.62,36.62,36.54,36.59,103300.0,24.2003,24.2003,24.1475,24.1805,103300.0
2013-02-04 09:35:00,36.59,36.61,36.59,36.6,109100.0,24.1805,24.1937,24.1805,24.1871,109100.0
2013-02-04 09:40:00,36.6,36.6,36.56,36.59,91100.0,24.1871,24.1871,24.1607,24.1805,91100.0
2013-02-04 09:45:00,36.6,36.61,36.55,36.57,146900.0,24.1871,24.1937,24.1541,24.1673,146900.0
2013-02-04 09:50:00,36.56,36.57,36.52,36.54,154500.0,24.1607,24.1673,24.1342,24.1475,154500.0
2013-02-04 09:55:00,36.54,36.59,36.53,36.55,172700.0,24.1475,24.1805,24.1408,24.1541,172700.0
2013-02-04 10:00:00,36.56,36.6,36.55,36.57,77100.0,24.1607,24.1871,24.1541,24.1673,77100.0
2013-02-04 10:05:00,36.57,36.58,36.54,36.58,74900.0,24.1673,24.1739,24.1475,24.1739,74900.0
2013-02-04 10:10:00,36.57,36.59,36.56,36.57,44000.0,24.1673,24.1805,24.1607,24.1673,44000.0
2013-02-04 10:15:00,36.57,36.58,36.54,36.57,77700.0,24.1673,24.1739,24.1475,24.1673,77700.0
2013-02-04 10:20:00,36.57,36.57,36.55,36.57,28100.0,24.1673,24.1673,24.1541,24.1673,28100.0
2013-02-04 10:25:00,36.56,36.57,36.55,36.56,22300.0,24.1607,24.1673,24.1541,24.1607,22300.0
2013-02-04 10:30:00,36.56,36.56,36.54,36.54,28600.0,24.1607,24.1607,24.1475,24.1475,28600.0
2013-02-04 10:35:00,36.54,36.54,36.51,36.52,48800.0,24.1475,24.1475,24.1276,24.1342,48800.0
2013-02-04 10:40:00,36.52,36.53,36.51,36.51,64700.0,24.1342,24.1408,24.1276,24.1276,64700.0
2013-02-04 10:45:00,36.51,36.53,36.49,36.53,155000.0,24.1276,24.1408,24.1144,24.1408,155000.0
2013-02-04 10:50:00,36.54,36.56,36.52,36.54,281900.0,24.1475,24.1607,24.1342,24.1475,281900.0
2013-02-04 10:55:00,36.54,36.56,36.53,36.54,59700.0,24.1475,24.1607,24.1408,24.1475,59700.0
2013-02-04 11:00:00,36.54,36.56,36.52,36.55,158900.0,24.1475,24.1607,24.1342,24.1541,158900.0
2013-02-04 11:05:00,36.54,36.55,36.53,36.54,97100.0,24.1475,24.1541,24.1408,24.1475,97100.0
2013-02-04 11:10:00,36.53,36.54,36.52,36.52,53300.0,24.1408,24.1475,24.1342,24.1342,53300.0
2013-02-04 11:15:00,36.52,36.53,36.5,36.52,70200.0,24.1342,24.1408,24.121,24.1342,70200.0
2013-02-04 11:20:00,36.52,36.53,36.52,36.52,34100.0,24.1342,24.1408,24.1342,24.1342,34100.0
2013-02-04 11:25:00,36.52,36.55,36.52,36.53,76800.0,24.1342,24.1541,24.1342,24.1408,76800.0
2013-02-04 11:30:00,36.52,36.56,36.52,36.55,50200.0,24.1342,24.1607,24.1342,24.1541,50200.0
2013-02-04 11:35:00,36.55,36.56,36.53,36.55,118500.0,24.1541,24.1607,24.1408,24.1541,118500.0
2013-02-04 11:40:00,36.55,36.56,36.54,36.56,34200.0,24.1541,24.1607,24.1475,24.1607,34200.0
2013-02-04 11:45:00,36.56,36.57,36.56,36.57,29500.0,24.1607,24.1673,24.1607,24.1673,29500.0
2013-02-04 11:50:00,36.57,36.57,36.55,36.56,62300.0,24.1673,24.1673,24.1541,24.1607,62300.0
2013-02-04 11:55:00,36.55,36.56,36.53,36.54,159800.0,24.1541,24.1607,24.1408,24.1475,159800.0
2013-02-04 12:00:00,36.54,36.55,36.52,36.52,26500.0,24.1475,24.1541,24.1342,24.1342,26500.0
2013-02-04 12:05:00,36.53,36.54,36.52,36.53,56200.0,24.1408,24.1475,24.1342,24.1408,56200.0
2013-02-04 12:10:00,36.54,36.56,36.54,36.56,59100.0,24.1475,24.1607,24.1475,24.1607,59100.0
2013-02-04 12:15:00,36.55,36.57,36.55,36.55,17700.0,24.1541,24.1673,24.1541,24.1541,17700.0
2013-02-04 12:20:00,36.56,36.58,36.56,36.57,9500.0,24.1607,24.1739,24.1607,24.1673,9500.0
2013-02-04 12:25:00,36.58,36.59,36.57,36.57,69300.0,24.1739,24.1805,24.1673,24.1673,69300.0
2013-02-04 12:30:00,36.58,36.59,36.55,36.55,71000.0,24.1739,24.1805,24.1541,24.1541,71000.0
2013-02-04 12:35:00,36.56,36.58,36.54,36.57,62800.0,24.1607,24.1739,24.1475,24.1673,62800.0
2013-02-04 12:40:00,36.57,36.58,36.55,36.57,41000.0,24.1673,24.1739,24.1541,24.1673,41000.0
2013-02-04 12:45:00,36.57,36.57,36.55,36.56,29000.0,24.1673,24.1673,24.1541,24.1607,29000.0
2013-02-04 12:50:00,36.57,36.57,36.55,36.55,6100.0,24.1673,24.1673,24.1541,24.1541,6100.0
2013-02-04 12:55:00,36.56,36.56,36.54,36.55,138600.0,24.1607,24.1607,24.1475,24.1541,138600.0
2013-02-04 13:00:00,36.54,36.55,36.53,36.55,17100.0,24.1475,24.1541,24.1408,24.1541,17100.0
2013-02-04 13:05:00,36.55,36.55,36.54,36.54,19900.0,24.1541,24.1541,24.1475,24.1475,19900.0
2013-02-04 13:10:00,36.54,36.54,36.53,36.53,6800.0,24.1475,24.1475,24.1408,24.1408,6800.0
2013-02-04 13:15:00,36.54,36.54,36.53,36.53,8400.0,24.1475,24.1475,24.1408,24.1408,8400.0
2013-02-04 13:20:00,36.53,36.54,36.53,36.54,10200.0,24.1408,24.1475,24.1408,24.1475,10200.0
2013-02-04 13:25:00,36.54,36.56,36.54,36.54,56700.0,24.1475,24.1607,24.1475,24.1475,56700.0
2013-02-04 13:30:00,36.54,36.55,36.53,36.54,70000.0,24.1475,24.1541,24.1408,24.1475,70000.0
2013-02-04 13:35:00,36.54,36.54,36.53,36.53,9600.0,24.1475,24.1475,24.1408,24.1408,9600.0
2013-02-04 13:40:00,36.54,36.55,36.53,36.53,25700.0,24.1475,24.1541,24.1408,24.1408,25700.0
2013-02-04 13:45:00,36.54,36.54,36.51,36.52,23100.0,24.1475,24.1475,24.1276,24.1342,23100.0
2013-02-04 13:50:00,36.51,36.52,36.5,36.51,21900.0,24.1276,24.1342,24.121,24.1276,21900.0
2013-02-04 13:55:00,36.5,36.52,36.5,36.52,27500.0,24.121,24.1342,24.121,24.1342,27500.0
2013-02-04 14:00:00,36.52,36.52,36.5,36.52,41700.0,24.1342,24.1342,24.121,24.1342,41700.0
2013-02-04 14:05:00,36.52,36.52,36.5,36.51,58400.0,24.1342,24.1342,24.121,24.1276,58400.0
2013-02-04 14:10:00,36.51,36.51,36.5,36.51,10300.0,24.1276,24.1276,24.121,24.1276,10300.0
2013-02-04 14:15:00,36.51,36.51,36.49,36.49,23500.0,24.1276,24.1276,24.1144,24.1144,23500.0
2013-02-04 14:20:00,36.49,36.51,36.49,36.5,22700.0,24.1144,24.1276,24.1144,24.121,22700.0
2013-02-04 14:25:00,36.51,36.51,36.49,36.51,37400.0,24.1276,24.1276,24.1144,24.1276,37400.0
2013-02-04 14:30:00,36.51,36.53,36.5,36.51,36900.0,24.1276,24.1408,24.121,24.1276,36900.0
2013-02-04 14:35:00,36.52,36.52,36.5,36.51,37100.0,24.1342,24.1342,24.121,24.1276,37100.0
2013-02-04 14:40:00,36.52,36.53,36.51,36.53,109900.0,24.1342,24.1408,24.1276,24.1408,109900.0
2013-02-04 14:45:00,36.52,36.53,36.51,36.52,15000.0,24.1342,24.1408,24.1276,24.1342,15000.0
2013-02-04 14:50:00,36.51,36.52,36.49,36.51,29000.0,24.1276,24.1342,24.1144,24.1276,29000.0
2013-02-04 14:55:00,36.5,36.52,36.5,36.52,28900.0,24.121,24.1342,24.121,24.1342,28900.0
2013-02-04 15:00:00,36.52,36.52,36.5,36.51,89900.0,24.1342,24.1342,24.121,24.1276,89900.0
2013-02-04 15:05:00,36.51,36.51,36.48,36.48,156500.0,24.1276,24.1276,24.1078,24.1078,156500.0
2013-02-04 15:10:00,36.49,36.49,36.47,36.47,27600.0,24.1144,24.1144,24.1012,24.1012,27600.0
2013-02-04 15:15:00,36.47,36.48,36.46,36.47,193600.0,24.1012,24.1078,24.0946,24.1012,193600.0
2013-02-04 15:20:00,36.48,36.49,36.48,36.48,60100.0,24.1078,24.1144,24.1078,24.1078,60100.0
2013-02-04 15:25:00,36.48,36.5,36.47,36.48,77000.0,24.1078,24.121,24.1012,24.1078,77000.0
2013-02-04 15:30:00,36.48,36.5,36.47,36.48,49600.0,24.1078,24.121,24.1012,24.1078,49600.0
2013-02-04 15:35:00,36.47,36.48,36.45,36.46,106100.0,24.1012,24.1078,24.088,24.0946,106100.0
2013-02-04 15:40:00,36.45,36.47,36.44,36.46,106900.0,24.088,24.1012,24.0814,24.0946,106900.0
2013-02-04 15:45:00,36.45,36.46,36.44,36.45,139300.0,24.088,24.0946,24.0814,24.088,139300.0
2013-02-04 15:50:00,36.45,36.46,36.42,36.44,236700.0,24.088,24.0946,24.0682,24.0814,236700.0
2013-02-04 15:55:00,36.44,36.46,36.43,36.46,806400.0,24.0814,24.0946,24.0748,24.0946,806400.0
2013-02-05 09:30:00,36.6,36.61,36.55,36.6,115200.0,24.1871,24.1937,24.1541,24.1871,115200.0
2013-02-05 09:35:00,36.6,36.63,36.57,36.62,201300.0,24.1871,24.2069,24.1673,24.2003,201300.0
2013-02-05 09:40:00,36.63,36.66,36.63,36.65,161000.0,24.2069,24.2268,24.2069,24.2201,161000.0
2013-02-05 09:45:00,36.65,36.65,36.61,36.62,139000.0,24.2201,24.2201,24.1937,24.2003,139000.0
2013-02-05 09:50:00,36.62,36.73,36.62,36.71,481800.0,24.2003,24.273,24.2003,24.2598,481800.0
2013-02-05 09:55:00,36.72,36.73,36.7,36.72,165700.0,24.2664,24.273,24.2532,24.2664,165700.0
2013-02-05 10:00:00,36.72,36.73,36.67,36.71,139900.0,24.2664,24.273,24.2334,24.2598,139900.0
2013-02-05 10:05:00,36.71,36.71,36.64,36.64,76500.0,24.2598,24.2598,24.2135,24.2135,76500.0
2013-02-05 10:10:00,36.64,36.66,36.63,36.65,128500.0,24.2135,24.2268,24.2069,24.2201,128500.0
2013-02-05 10:15:00,36.65,36.65,36.57,36.58,289000.0,24.2201,24.2201,24.1673,24.1739,289000.0
2013-02-05 10:20:00,36.58,36.6,36.58,36.59,56500.0,24.1739,24.1871,24.1739,24.1805,56500.0
2013-02-05 10:25:00,36.59,36.62,36.58,36.58,78700.0,24.1805,24.2003,24.1739,24.1739,78700.0
2013-02-05 10:30:00,36.57,36.57,36.56,36.57,44600.0,24.1673,24.1673,24.1607,24.1673,44600.0
2013-02-05 10:35:00,36.56,36.59,36.55,36.58,35700.0,24.1607,24.1805,24.1541,24.1739,35700.0
2013-02-05 10:40:00,36.59,36.61,36.55,36.57,72500.0,24.1805,24.1937,24.1541,24.1673,72500.0
2013-02-05 10:45:00,36.58,36.58,36.56,36.58,22200.0,24.1739,24.1739,24.1607,24.1739,22200.0
2013-02-05 10:50:00,36.58,36.58,36.57,36.58,46200.0,24.1739,24.1739,24.1673,24.1739,46200.0
2013-02-05 10:55:00,36.58,36.59,36.57,36.58,21800.0,24.1739,24.1805,24.1673,24.1739,21800.0
2013-02-05 11:00:00,36.58,36.59,36.58,36.59,46700.0,24.1739,24.1805,24.1739,24.1805,46700.0
2013-02-05 11:05:00,36.58,36.58,36.55,36.56,51600.0,24.1739,24.1739,24.1541,24.1607,51600.0
2013-02-05 11:10:00,36.57,36.6,36.57,36.59,52200.0,24.1673,24.1871,24.1673,24.1805,52200.0
2013-02-05 11:15:00,36.59,36.6,36.58,36.59,64000.0,24.1805,24.1871,24.1739,24.1805,64000.0
2013-02-05 11:20:00,36.59,36.6,36.58,36.59,20400.0,24.1805,24.1871,24.1739,24.1805,20400.0
2013-02-05 11:25:00,36.6,36.62,36.58,36.62,88200.0,24.1871,24.2003,24.1739,24.2003,88200.0
2013-02-05 11:30:00,36.61,36.63,36.61,36.62,44700.0,24.1937,24.2069,24.1937,24.2003,44700.0
2013-02-05 11:35:00,36.63,36.64,36.61,36.61,38800.0,24.2069,24.2135,24.1937,24.1937,38800.0
2013-02-05 11:40:00,36.62,36.62,36.6,36.6,29800.0,24.2003,24.2003,24.1871,24.1871,29800.0
2013-02-05 11:45:00,36.6,36.61,36.58,36.59,86500.0,24.1871,24.1937,24.1739,24.1805,86500.0
2013-02-05 11:50:00,36.59,36.59,36.56,36.56,26300.0,24.1805,24.1805,24.1607,24.1607,26300.0
2013-02-05 11:55:00,36.56,36.57,36.53,36.55,28900.0,24.1607,24.1673,24.1408,24.1541,28900.0
2013-02-05 12:00:00,36.55,36.56,36.54,36.54,50100.0,24.1541,24.1607,24.1475,24.1475,50100.0
2013-02-05 12:05:00,36.55,36.55,36.53,36.53,69100.0,24.1541,24.1541,24.1408,24.1408,69100.0
2013-02-05 12:10:00,36.54,36.56,36.53,36.54,52100.0,24.1475,24.1607,24.1408,24.1475,52100.0
2013-02-05 12:15:00,36.54,36.55,36.54,36.55,34400.0,24.1475,24.1541,24.1475,24.1541,34400.0
2013-02-05 12:20:00,36.56,36.57,36.55,36.56,55200.0,24.1607,24.1673,24.1541,24.1607,55200.0
2013-02-05 12:25:00,36.55,36.56,36.53,36.53,59000.0,24.1541,24.1607,24.1408,24.1408,59000.0
2013-02-05 12:30:00,36.53,36.57,36.53,36.56,83600.0,24.1408,24.1673,24.1408,24.1607,83600.0
2013-02-05 12:35:00,36.57,36.57,36.55,36.56,37900.0,24.1673,24.1673,24.1541,24.1607,37900.0
2013-02-05 12:40:00,36.55,36.58,36.55,36.57,10200.0,24.1541,24.1739,24.1541,24.1673,10200.0
2013-02-05 12:45:00,36.56,36.58,36.56,36.57,26700.0,24.1607,24.1739,24.1607,24.1673,26700.0
2013-02-05 12:50:00,36.57,36.57,36.55,36.56,19700.0,24.1673,24.1673,24.1541,24.1607,19700.0
2013-02-05 12:55:00,36.56,36.57,36.55,36.56,32300.0,24.1607,24.1673,24.1541,24.1607,32300.0
2013-02-05 13:00:00,36.56,36.59,36.56,36.59,14100.0,24.1607,24.1805,24.1607,24.1805,14100.0
2013-02-05 13:05:00,36.59,36.6,36.58,36.59,14500.0,24.1805,24.1871,24.1739,24.1805,14500.0
2013-02-05 13:10:00,36.6,36.61,36.59,36.59,24000.0,24.1871,24.1937,24.1805,24.1805,24000.0
2013-02-05 13:15:00,36.6,36.61,36.59,36.59,14400.0,24.1871,24.1937,24.1805,24.1805,14400.0
2013-02-05 13:20:00,36.59,36.61,36.59,36.6,24600.0,24.1805,24.1937,24.1805,24.1871,24600.0
2013-02-05 13:25:00,36.61,36.63,36.6,36.62,15200.0,24.1937,24.2069,24.1871,24.2003,15200.0
2013-02-05 13:30:00,36.63,36.64,36.61,36.63,52300.0,24.2069,24.2135,24.1937,24.2069,52300.0
2013-02-05 13:35:00,36.63,36.63,36.61,36.61,26100.0,24.2069,24.2069,24.1937,24.1937,26100.0
2013-02-05 13:40:00,36.6,36.63,36.6,36.63,10300.0,24.1871,24.2069,24.1871,24.2069,10300.0
2013-02-05 13:45:00,36.63,36.64,36.62,36.62,86300.0,24.2069,24.2135,24.2003,24.2003,86300.0
2013-02-05 13:50:00,36.62,36.65,36.62,36.63,12400.0,24.2003,24.2201,24.2003,24.2069,12400.0
2013-02-05 13:55:00,36.63,36.64,36.63,36.63,16200.0,24.2069,24.2135,24.2069,24.2069,16200.0
2013-02-05 14:00:00,36.63,36.64,36.62,36.62,12100.0,24.2069,24.2135,24.2003,24.2003,12100.0
2013-02-05 14:05:00,36.62,36.63,36.62,36.62,20200.0,24.2003,24.2069,24.2003,24.2003,20200.0
2013-02-05 14:10:00,36.63,36.64,36.62,36.64,27700.0,24.2069,24.2135,24.2003,24.2135,27700.0
2013-02-05 14:15:00,36.63,36.65,36.63,36.64,8600.0,24.2069,24.2201,24.2069,24.2135,8600.0
2013-02-05 14:20:00,36.64,36.65,36.64,36.64,31000.0,24.2135,24.2201,24.2135,24.2135,31000.0
2013-02-05 14:25:00,36.65,36.65,36.64,36.64,19100.0,24.2201,24.2201,24.2135,24.2135,19100.0
2013-02-05 14:30:00,36.64,36.65,36.64,36.65,8100.0,24.2135,24.2201,24.2135,24.2201,8100.0
2013-02-05 14:35:00,36.65,36.65,36.64,36.65,7000.0,24.2201,24.2201,24.2135,24.2201,7000.0
2013-02-05 14:40:00,36.65,36.65,36.64,36.65,20300.0,24.2201,24.2201,24.2135,24.2201,20300.0
2013-02-05 14:45:00,36.65,36.66,36.64,36.65,50100.0,24.2201,24.2268,24.2135,24.2201,50100.0
2013-02-05 14:50:00,36.66,36.67,36.64,36.64,80900.0,24.2268,24.2334,24.2135,24.2135,80900.0
2013-02-05 14:55:00,36.64,36.65,36.63,36.64,35100.0,24.2135,24.2201,24.2069,24.2135,35100.0
2013-02-05 15:00:00,36.64,36.65,36.64,36.65,5200.0,24.2135,24.2201,24.2135,24.2201,5200.0
2013-02-05 15:05:00,36.64,36.65,36.64,36.64,17600.0,24.2135,24.2201,24.2135,24.2135,17600.0
2013-02-05 15:10:00,36.64,36.66,36.64,36.65,27100.0,24.2135,24.2268,24.2135,24.2201,27100.0
2013-02-05 15:15:00,36.66,36.66,36.64,36.64,24700.0,24.2268,24.2268,24.2135,24.2135,24700.0
2013-02-05 15:20:00,36.64,36.66,36.63,36.64,31800.0,24.2135,24.2268,24.2069,24.2135,31800.0
2013-02-05 15:25:00,36.64,36.65,36.64,36.64,10700.0,24.2135,24.2201,24.2135,24.2135,10700.0
2013-02-05 15:30:00,36.64,36.64,36.63,36.64,9300.0,24.2135,24.2135,24.2069,24.2135,9300.0
2013-02-05 15:35:00,36.64,36.64,36.61,36.61,106600.0,24.2135,24.2135,24.1937,24.1937,106600.0
2013-02-05 15:40:00,36.62,36.62,36.59,36.6,73800.0,24.2003,24.2003,24.1805,24.1871,73800.0
2013-02-05 15:45:00,36.59,36.59,36.56,36.57,95000.0,24.1805,24.1805,24.1607,24.1673,95000.0
2013-02-05 15:50:00,36.58,36.58,36.52,36.52,115200.0,24.1739,24.1739,24.1342,24.1342,115200.0
2013-02-05 15:55:00,36.53,36.55,36.52,36.53,526800.0,24.1408,24.1541,24.1342,24.1408,526800.0
2013-02-06 09:30:00,36.49,36.49,36.32,36.33,215200.0,24.1144,24.1144,24.0021,24.0087,215200.0
2013-02-06 09:35:00,36.34,36.4,36.34,36.34,145600.0,24.0153,24.0549,24.0153,24.0153,145600.0
2013-02-06 09:40:00,36.34,36.36,36.32,36.34,166900.0,24.0153,24.0285,24.0021,24.0153,166900.0
2013-02-06 09:45:00,36.33,36.38,36.32,36.37,167100.0,24.0087,24.0417,24.0021,24.0351,167100.0
2013-02-06 09:50:00,36.37,36.39,36.35,36.36,42000.0,24.0351,24.0483,24.0219,24.0285,42000.0
2013-02-06 09:55:00,36.36,36.37,36.34,36.34,86500.0,24.0285,24.0351,24.0153,24.0153,86500.0
2013-02-06 10:00:00,36.35,36.35,36.3,36.31,246200.0,24.0219,24.0219,23.9889,23.9955,246200.0
2013-02-06 10:05:00,36.31,36.32,36.3,36.3,127800.0,23.9955,24.0021,23.9889,23.9889,127800.0
2013-02-06 10:10:00,36.3,36.36,36.3,36.35,66200.0,23.9889,24.0285,23.9889,24.0219,66200.0
2013-02-06 10:15:00,36.36,36.37,36.34,36.35,50300.0,24.0285,24.0351,24.0153,24.0219,50300.0
2013-02-06 10:20:00,36.35,36.37,36.34,36.36,50400.0,24.0219,24.0351,24.0153,24.0285,50400.0
2013-02-06 10:25:00,36.35,36.37,36.34,36.35,49300.0,24.0219,24.0351,24.0153,24.0219,49300.0
2013-02-06 10:30:00,36.36,36.37,36.33,36.33,70900.0,24.0285,24.0351,24.0087,24.0087,70900.0
2013-02-06 10:35:00,36.33,36.37,36.33,36.36,90000.0,24.0087,24.0351,24.0087,24.0285,90000.0
2013-02-06 10:40:00,36.36,36.39,36.36,36.39,26700.0,24.0285,24.0483,24.0285,24.0483,26700.0
2013-02-06 10:45:00,36.39,36.39,36.36,36.38,53800.0,24.0483,24.0483,24.0285,24.0417,53800.0
2013-02-06 10:50:00,36.37,36.4,36.36,36.39,154700.0,24.0351,24.0549,24.0285,24.0483,154700.0
2013-02-06 10:55:00,36.39,36.39,36.35,36.36,87600.0,24.0483,24.0483,24.0219,24.0285,87600.0
2013-02-06 11:00:00,36.36,36.39,36.36,36.38,376900.0,24.0285,24.0483,24.0285,24.0417,376900.0
2013-02-06 11:05:00,36.38,36.38,36.37,36.38,152500.0,24.0417,24.0417,24.0351,24.0417,152500.0
2013-02-06 11:10:00,36.37,36.38,36.34,36.36,314300.0,24.0351,24.0417,24.0153,24.0285,314300.0
2013-02-06 11:15:00,36.37,36.38,36.36,36.36,32000.0,24.0351,24.0417,24.0285,24.0285,32000.0
2013-02-06 11:20:00,36.36,36.4,36.36,36.39,38200.0,24.0285,24.0549,24.0285,24.0483,38200.0
2013-02-06 11:25:00,36.4,36.4,36.38,36.39,58700.0,24.0549,24.0549,24.0417,24.0483,58700.0
2013-02-06 11:30:00,36.39,36.41,36.37,36.39,221500.0,24.0483,24.0615,24.0351,24.0483,221500.0
2013-02-06 11:35:00,36.39,36.41,36.38,36.4,136600.0,24.0483,24.0615,24.0417,24.0549,136600.0
2013-02-06 11:40:00,36.4,36.44,36.39,36.41,87400.0,24.0549,24.0814,24.0483,24.0615,87400.0
2013-02-06 11:45:00,36.41,36.41,36.4,36.41,5500.0,24.0615,24.0615,24.0549,24.0615,5500.0
2013-02-06 11:50:00,36.41,36.41,36.39,36.4,49800.0,24.0615,24.0615,24.0483,24.0549,49800.0
2013-02-06 11:55:00,36.4,36.42,36.4,36.42,32300.0,24.0549,24.0682,24.0549,24.0682,32300.0
2013-02-06 12:00:00,36.42,36.45,36.42,36.45,18900.0,24.0682,24.088,24.0682,24.088,18900.0
2013-02-06 12:05:00,36.45,36.46,36.43,36.45,38700.0,24.088,24.0946,24.0748,24.088,38700.0
2013-02-06 12:10:00,36.45,36.46,36.44,36.46,29100.0,24.088,24.0946,24.0814,24.0946,29100.0
2013-02-06 12:15:00,36.46,36.46,36.45,36.45,25800.0,24.0946,24.0946,24.088,24.088,25800.0
2013-02-06 12:20:00,36.45,36.45,36.44,36.45,23500.0,24.088,24.088,24.0814,24.088,23500.0
2013-02-06 12:25:00,36.45,36.46,36.44,36.45,42100.0,24.088,24.0946,24.0814,24.088,42100.0
2013-02-06 12:30:00,36.45,36.46,36.45,36.45,43700.0,24.088,24.0946,24.088,24.088,43700.0
2013-02-06 12:35:00,36.45,36.47,36.44,36.46,23600.0,24.088,24.1012,24.0814,24.0946,23600.0
2013-02-06 12:40:00,36.47,36.49,36.44,36.49,61000.0,24.1012,24.1144,24.0814,24.1144,61000.0
2013-02-06 12:45:00,36.49,36.5,36.48,36.48,44500.0,24.1144,24.121,24.1078,24.1078,44500.0
2013-02-06 12:50:00,36.48,36.5,36.48,36.48,63600.0,24.1078,24.121,24.1078,24.1078,63600.0
2013-02-06 12:55:00,36.48,36.49,36.47,36.48,48400.0,24.1078,24.1144,24.1012,24.1078,48400.0
2013-02-06 13:00:00,36.47,36.47,36.46,36.47,65900.0,24.1012,24.1012,24.0946,24.1012,65900.0
2013-02-06 13:05:00,36.47,36.47,36.46,36.47,37600.0,24.1012,24.1012,24.0946,24.1012,37600.0
2013-02-06 13:10:00,36.47,36.51,36.46,36.5,374300.0,24.1012,24.1276,24.0946,24.121,374300.0
2013-02-06 13:15:00,36.5,36.53,36.5,36.53,261900.0,24.121,24.1408,24.121,24.1408,261900.0
2013-02-06 13:20:00,36.54,36.54,36.5,36.5,111600.0,24.1475,24.1475,24.121,24.121,111600.0
2013-02-06 13:25:00,36.5,36.51,36.5,36.51,39100.0,24.121,24.1276,24.121,24.1276,39100.0
2013-02-06 13:30:00,36.51,36.51,36.47,36.5,84400.0,24.1276,24.1276,24.1012,24.121,84400.0
2013-02-06 13:35:00,36.5,36.5,36.49,36.49,7700.0,24.121,24.121,24.1144,24.1144,7700.0
2013-02-06 13:40:00,36.49,36.5,36.48,36.49,43400.0,24.1144,24.121,24.1078,24.1144,43400.0
2013-02-06 13:45:00,36.48,36.51,36.48,36.5,19300.0,24.1078,24.1276,24.1078,24.121,19300.0
2013-02-06 13:50:00,36.5,36.5,36.48,36.5,15000.0,24.121,24.121,24.1078,24.121,15000.0
2013-02-06 13:55:00,36.5,36.5,36.48,36.48,36900.0,24.121,24.121,24.1078,24.1078,36900.0
2013-02-06 14:00:00,36.48,36.51,36.48,36.51,11800.0,24.1078,24.1276,24.1078,24.1276,11800.0
2013-02-06 14:05:00,36.5,36.52,36.5,36.51,24700.0,24.121,24.1342,24.121,24.1276,24700.0
2013-02-06 14:10:00,36.51,36.51,36.5,36.51,87500.0,24.1276,24.1276,24.121,24.1276,87500.0
2013-02-06 14:15:00,36.5,36.51,36.5,36.51,21000.0,24.121,24.1276,24.121,24.1276,21000.0
2013-02-06 14:20:00,36.5,36.53,36.5,36.53,68300.0,24.121,24.1408,24.121,24.1408,68300.0
2013-02-06 14:25:00,36.52,36.54,36.52,36.53,153900.0,24.1342,24.1475,24.1342,24.1408,153900.0
2013-02-06 14:30:00,36.52,36.54,36.52,36.54,35400.0,24.1342,24.1475,24.1342,24.1475,35400.0
2013-02-06 14:35:00,36.53,36.55,36.53,36.55,34600.0,24.1408,24.1541,24.1408,24.1541,34600.0
2013-02-06 14:40:00,36.55,36.55,36.54,36.54,147300.0,24.1541,24.1541,24.1475,24.1475,147300.0
2013-02-06 14:45:00,36.54,36.57,36.54,36.57,56700.0,24.1475,24.1673,24.1475,24.1673,56700.0
2013-02-06 14:50:00,36.57,36.57,36.54,36.55,104400.0,24.1673,24.1673,24.1475,24.1541,104400.0
2013-02-06 14:55:00,36.56,36.57,36.55,36.57,57800.0,24.1607,24.1673,24.1541,24.1673,57800.0
2013-02-06 15:00:00,36.58,36.59,36.55,36.56,63800.0,24.1739,24.1805,24.1541,24.1607,63800.0
2013-02-06 15:05:00,36.55,36.58,36.55,36.57,39900.0,24.1541,24.1739,24.1541,24.1673,39900.0
2013-02-06 15:10:00,36.57,36.59,36.57,36.58,84900.0,24.1673,24.1805,24.1673,24.1739,84900.0
2013-02-06 15:15:00,36.57,36.58,36.56,36.56,61600.0,24.1673,24.1739,24.1607,24.1607,61600.0
2013-02-06 15:20:00,36.56,36.6,36.56,36.58,55000.0,24.1607,24.1871,24.1607,24.1739,55000.0
2013-02-06 15:25:00,36.58,36.63,36.58,36.62,47700.0,24.1739,24.2069,24.1739,24.2003,47700.0
2013-02-06 15:30:00,36.62,36.63,36.61,36.61,69600.0,24.2003,24.2069,24.1937,24.1937,69600.0
2013-02-06 15:35:00,36.61,36.63,36.61,36.61,86700.0,24.1937,24.2069,24.1937,24.1937,86700.0
2013-02-06 15:40:00,36.62,36.65,36.61,36.64,93300.0,24.2003,24.2201,24.1937,24.2135,93300.0
2013-02-06 15:45:00,36.64,36.65,36.63,36.63,187100.0,24.2135,24.2201,24.2069,24.2069,187100.0
2013-02-06 15:50:00,36.63,36.64,36.62,36.64,190100.0,24.2069,24.2135,24.2003,24.2135,190100.0
2013-02-06 15:55:00,36.64,36.64,36.62,36.64,534700.0,24.2135,24.2135,24.2003,24.2135,534700.0
2013-02-07 09:30:00,36.68,36.82,36.67,36.79,144000.0,24.24,24.3325,24.2334,24.3127,144000.0
2013-02-07 09:35:00,36.78,36.88,36.78,36.87,267300.0,24.3061,24.3721,24.3061,24.3655,267300.0
2013-02-07 09:40:00,36.87,36.91,36.77,36.77,386400.0,24.3655,24.392,24.2995,24.2995,386400.0
2013-02-07 09:45:00,36.77,36.83,36.77,36.78,216500.0,24.2995,24.3391,24.2995,24.3061,216500.0
2013-02-07 09:50:00,36.78,36.81,36.77,36.77,165000.0,24.3061,24.3259,24.2995,24.2995,165000.0
2013-02-07 09:55:00,36.77,36.78,36.75,36.76,318000.0,24.2995,24.3061,24.2862,24.2928,318000.0
2013-02-07 10:00:00,36.76,36.8,36.76,36.8,215800.0,24.2928,24.3193,24.2928,24.3193,215800.0
2013-02-07 10:05:00,36.8,36.82,36.77,36.79,261000.0,24.3193,24.3325,24.2995,24.3127,261000.0
2013-02-07 10:10:00,36.78,36.79,36.72,36.72,189700.0,24.3061,24.3127,24.2664,24.2664,189700.0
2013-02-07 10:15:00,36.72,36.74,36.7,36.71,242000.0,24.2664,24.2796,24.2532,24.2598,242000.0
2013-02-07 10:20:00,36.71,36.72,36.7,36.7,109200.0,24.2598,24.2664,24.2532,24.2532,109200.0
2013-02-07 10:25:00,36.7,36.72,36.67,36.7,380200.0,24.2532,24.2664,24.2334,24.2532,380200.0
2013-02-07 10:30:00,36.7,36.72,36.63,36.63,172100.0,24.2532,24.2664,24.2069,24.2069,172100.0
2013-02-07 10:35:00,36.63,36.63,36.57,36.6,243700.0,24.2069,24.2069,24.1673,24.1871,243700.0
2013-02-07 10:40:00,36.59,36.61,36.56,36.58,80600.0,24.1805,24.1937,24.1607,24.1739,80600.0
2013-02-07 10:45:00,36.58,36.58,36.55,36.57,113400.0,24.1739,24.1739,24.1541,24.1673,113400.0
2013-02-07 10:50:00,36.57,36.58,36.55,36.58,152000.0,24.1673,24.1739,24.1541,24.1739,152000.0
2013-02-07 10:55:00,36.58,36.61,36.57,36.6,72600.0,24.1739,24.1937,24.1673,24.1871,72600.0
2013-02-07 11:00:00,36.61,36.62,36.59,36.59,126500.0,24.1937,24.2003,24.1805,24.1805,126500.0
2013-02-07 11:05:00,36.59,36.61,36.58,36.58,48900.0,24.1805,24.1937,24.1739,24.1739,48900.0
2013-02-07 11:10:00,36.58,36.62,36.57,36.6,186600.0,24.1739,24.2003,24.1673,24.1871,186600.0
2013-02-07 11:15:00,36.6,36.62,36.59,36.6,82700.0,24.1871,24.2003,24.1805,24.1871,82700.0
2013-02-07 11:20:00,36.6,36.61,36.58,36.59,67800.0,24.1871,24.1937,24.1739,24.1805,67800.0
2013-02-07 11:25:00,36.59,36.64,36.59,36.63,66700.0,24.1805,24.2135,24.1805,24.2069,66700.0
2013-02-07 11:30:00,36.63,36.63,36.6,36.61,140300.0,24.2069,24.2069,24.1871,24.1937,140300.0
2013-02-07 11:35:00,36.61,36.61,36.56,36.57,254300.0,24.1937,24.1937,24.1607,24.1673,254300.0
2013-02-07 11:40:00,36.57,36.59,36.55,36.56,202600.0,24.1673,24.1805,24.1541,24.1607,202600.0
2013-02-07 11:45:00,36.57,36.61,36.57,36.58,51400.0,24.1673,24.1937,24.1673,24.1739,51400.0
2013-02-07 11:50:00,36.58,36.61,36.58,36.6,26200.0,24.1739,24.1937,24.1739,24.1871,26200.0
2013-02-07 11:55:00,36.6,36.63,36.59,36.62,57400.0,24.1871,24.2069,24.1805,24.2003,57400.0
2013-02-07 12:00:00,36.62,36.64,36.61,36.64,36300.0,24.2003,24.2135,24.1937,24.2135,36300.0
2013-02-07 12:05:00,36.64,36.66,36.62,36.65,155500.0,24.2135,24.2268,24.2003,24.2201,155500.0
2013-02-07 12:10:00,36.65,36.65,36.63,36.64,23600.0,24.2201,24.2201,24.2069,24.2135,23600.0
2013-02-07 12:15:00,36.64,36.64,36.62,36.63,56000.0,24.2135,24.2135,24.2003,24.2069,56000.0
2013-02-07 12:20:00,36.62,36.65,36.62,36.65,43600.0,24.2003,24.2201,24.2003,24.2201,43600.0
2013-02-07 12:25:00,36.65,36.65,36.62,36.65,34200.0,24.2201,24.2201,24.2003,24.2201,34200.0
2013-02-07 12:30:00,36.65,36.65,36.62,36.63,37700.0,24.2201,24.2201,24.2003,24.2069,37700.0
2013-02-07 12:35:00,36.64,36.65,36.62,36.65,15600.0,24.2135,24.2201,24.2003,24.2201,15600.0
2013-02-07 12:40:00,36.65,36.65,36.63,36.65,41500.0,24.2201,24.2201,24.2069,24.2201,41500.0
2013-02-07 12:45:00,36.64,36.66,36.64,36.65,34700.0,24.2135,24.2268,24.2135,24.2201,34700.0
2013-02-07 12:50:00,36.65,36.66,36.65,36.65,36300.0,24.2201,24.2268,24.2201,24.2201,36300.0
2013-02-07 12:55:00,36.65,36.66,36.64,36.65,35200.0,24.2201,24.2268,24.2135,24.2201,35200.0
2013-02-07 13:00:00,36.66,36.66,36.64,36.66,57300.0,24.2268,24.2268,24.2135,24.2268,57300.0
2013-02-07 13:05:00,36.66,36.67,36.65,36.66,61700.0,24.2268,24.2334,24.2201,24.2268,61700.0
2013-02-07 13:10:00,36.67,36.69,36.66,36.68,27100.0,24.2334,24.2466,24.2268,24.24,27100.0
2013-02-07 13:15:00,36.68,36.7,36.68,36.69,52700.0,24.24,24.2532,24.24,24.2466,52700.0
2013-02-07 13:20:00,36.7,36.71,36.68,36.7,70900.0,24.2532,24.2598,24.24,24.2532,70900.0
2013-02-07 13:25:00,36.7,36.74,36.7,36.72,138400.0,24.2532,24.2796,24.2532,24.2664,138400.0
2013-02-07 13:30:00,36.73,36.74,36.71,36.72,58900.0,24.273,24.2796,24.2598,24.2664,58900.0
2013-02-07 13:35:00,36.71,36.72,36.68,36.68,21100.0,24.2598,24.2664,24.24,24.24,21100.0
2013-02-07 13:40:00,36.69,36.72,36.69,36.72,34600.0,24.2466,24.2664,24.2466,24.2664,34600.0
2013-02-07 13:45:00,36.72,36.73,36.7,36.7,64400.0,24.2664,24.273,24.2532,24.2532,64400.0
2013-02-07 13:50:00,36.71,36.72,36.7,36.72,30600.0,24.2598,24.2664,24.2532,24.2664,30600.0
2013-02-07 13:55:00,36.71,36.73,36.71,36.73,32600.0,24.2598,24.273,24.2598,24.273,32600.0
2013-02-07 14:00:00,36.73,36.75,36.73,36.73,94200.0,24.273,24.2862,24.273,24.273,94200.0
2013-02-07 14:05:00,36.73,36.75,36.72,36.73,69600.0,24.273,24.2862,24.2664,24.273,69600.0
2013-02-07 14:10:00,36.72,36.73,36.72,36.72,27500.0,24.2664,24.273,24.2664,24.2664,27500.0
2013-02-07 14:15:00,36.73,36.73,36.71,36.71,40000.0,24.273,24.273,24.2598,24.2598,40000.0
2013-02-07 14:20:00,36.72,36.73,36.71,36.72,30400.0,24.2664,24.273,24.2598,24.2664,30400.0
2013-02-07 14:25:00,36.71,36.73,36.71,36.72,19300.0,24.2598,24.273,24.2598,24.2664,19300.0
2013-02-07 14:30:00,36.72,36.73,36.7,36.72,44200.0,24.2664,24.273,24.2532,24.2664,44200.0
2013-02-07 14:35:00,36.72,36.72,36.69,36.69,31600.0,24.2664,24.2664,24.2466,24.2466,31600.0
2013-02-07 14:40:00,36.69,36.7,36.68,36.69,22800.0,24.2466,24.2532,24.24,24.2466,22800.0
2013-02-07 14:45:00,36.68,36.72,36.68,36.72,26500.0,24.24,24.2664,24.24,24.2664,26500.0
2013-02-07 14:50:00,36.7,36.73,36.7,36.71,14300.0,24.2532,24.273,24.2532,24.2598,14300.0
2013-02-07 14:55:00,36.72,36.73,36.71,36.73,17000.0,24.2664,24.273,24.2598,24.273,17000.0
2013-02-07 15:00:00,36.72,36.74,36.71,36.72,40300.0,24.2664,24.2796,24.2598,24.2664,40300.0
2013-02-07 15:05:00,36.72,36.73,36.71,36.73,22900.0,24.2664,24.273,24.2598,24.273,22900.0
2013-02-07 15:10:00,36.73,36.74,36.72,36.73,72700.0,24.273,24.2796,24.2664,24.273,72700.0
2013-02-07 15:15:00,36.72,36.74,36.72,36.74,35200.0,24.2664,24.2796,24.2664,24.2796,35200.0
2013-02-07 15:20:00,36.73,36.74,36.72,36.73,27100.0,24.273,24.2796,24.2664,24.273,27100.0
2013-02-07 15:25:00,36.73,36.74,36.72,36.72,35600.0,24.273,24.2796,24.2664,24.2664,35600.0
2013-02-07 15:30:00,36.73,36.74,36.72,36.73,57700.0,24.273,24.2796,24.2664,24.273,57700.0
2013-02-07 15:35:00,36.73,36.73,36.7,36.71,131300.0,24.273,24.273,24.2532,24.2598,131300.0
2013-02-07 15:40:00,36.72,36.73,36.69,36.7,75800.0,24.2664,24.273,24.2466,24.2532,75800.0
2013-02-07 15:45:00,36.7,36.71,36.69,36.7,83600.0,24.2532,24.2598,24.2466,24.2532,83600.0
2013-02-07 15:50:00,36.71,36.72,36.69,36.7,310300.0,24.2598,24.2664,24.2466,24.2532,310300.0
2013-02-07 15:55:00,36.7,36.72,36.68,36.69,402600.0,24.2532,24.2664,24.24,24.2466,402600.0
2013-02-08 09:30:00,36.73,36.73,36.58,36.58,57300.0,24.273,24.273,24.1739,24.1739,57300.0
2013-02-08 09:35:00,36.58,36.6,36.51,36.58,136400.0,24.1739,24.1871,24.1276,24.1739,136400.0
2013-02-08 09:40:00,36.59,36.65,36.59,36.64,141900.0,24.1805,24.2201,24.1805,24.2135,141900.0
2013-02-08 09:45:00,36.63,36.64,36.61,36.64,95800.0,24.2069,24.2135,24.1937,24.2135,95800.0
2013-02-08 09:50:00,36.64,36.66,36.62,36.63,144400.0,24.2135,24.2268,24.2003,24.2069,144400.0
2013-02-08 09:55:00,36.62,36.63,36.59,36.63,133500.0,24.2003,24.2069,24.1805,24.2069,133500.0
2013-02-08 10:00:00,36.64,36.66,36.62,36.65,48800.0,24.2135,24.2268,24.2003,24.2201,48800.0
2013-02-08 10:05:00,36.65,36.66,36.62,36.63,199000.0,24.2201,24.2268,24.2003,24.2069,199000.0
2013-02-08 10:10:00,36.63,36.68,36.63,36.66,61700.0,24.2069,24.24,24.2069,24.2268,61700.0
2013-02-08 10:15:00,36.66,36.66,36.65,36.65,81800.0,24.2268,24.2268,24.2201,24.2201,81800.0
2013-02-08 10:20:00,36.65,36.67,36.65,36.66,74900.0,24.2201,24.2334,24.2201,24.2268,74900.0
2013-02-08 10:25:00,36.66,36.66,36.63,36.64,69900.0,24.2268,24.2268,24.2069,24.2135,69900.0
2013-02-08 10:30:00,36.64,36.64,36.62,36.62,28200.0,24.2135,24.2135,24.2003,24.2003,28200.0
2013-02-08 10:35:00,36.62,36.65,36.62,36.63,51400.0,24.2003,24.2201,24.2003,24.2069,51400.0
2013-02-08 10:40:00,36.64,36.65,36.63,36.64,43200.0,24.2135,24.2201,24.2069,24.2135,43200.0
2013-02-08 10:45:00,36.63,36.66,36.62,36.65,66300.0,24.2069,24.2268,24.2003,24.2201,66300.0
2013-02-08 10:50:00,36.65,36.65,36.63,36.65,20000.0,24.2201,24.2201,24.2069,24.2201,20000.0
2013-02-08 10:55:00,36.65,36.66,36.63,36.63,39000.0,24.2201,24.2268,24.2069,24.2069,39000.0
2013-02-08 11:00:00,36.64,36.65,36.61,36.61,40600.0,24.2135,24.2201,24.1937,24.1937,40600.0
2013-02-08 11:05:00,36.61,36.63,36.6,36.63,22200.0,24.1937,24.2069,24.1871,24.2069,22200.0
2013-02-08 11:10:00,36.62,36.62,36.59,36.59,54800.0,24.2003,24.2003,24.1805,24.1805,54800.0
2013-02-08 11:15:00,36.6,36.62,36.6,36.61,67600.0,24.1871,24.2003,24.1871,24.1937,67600.0
2013-02-08 11:20:00,36.61,36.61,36.58,36.59,68000.0,24.1937,24.1937,24.1739,24.1805,68000.0
2013-02-08 11:25:00,36.59,36.6,36.59,36.59,192500.0,24.1805,24.1871,24.1805,24.1805,192500.0
2013-02-08 11:30:00,36.59,36.59,36.56,36.57,61800.0,24.1805,24.1805,24.1607,24.1673,61800.0
2013-02-08 11:35:00,36.57,36.57,36.54,36.56,121000.0,24.1673,24.1673,24.1475,24.1607,121000.0
2013-02-08 11:40:00,36.55,36.57,36.55,36.56,100700.0,24.1541,24.1673,24.1541,24.1607,100700.0
2013-02-08 11:45:00,36.55,36.56,36.54,36.55,21500.0,24.1541,24.1607,24.1475,24.1541,21500.0
2013-02-08 11:50:00,36.55,36.57,36.55,36.57,12900.0,24.1541,24.1673,24.1541,24.1673,12900.0
2013-02-08 11:55:00,36.56,36.57,36.55,36.55,11800.0,24.1607,24.1673,24.1541,24.1541,11800.0
2013-02-08 12:00:00,36.55,36.57,36.55,36.55,62800.0,24.1541,24.1673,24.1541,24.1541,62800.0
2013-02-08 12:05:00,36.56,36.58,36.55,36.57,38100.0,24.1607,24.1739,24.1541,24.1673,38100.0
2013-02-08 12:10:00,36.57,36.58,36.56,36.57,26100.0,24.1673,24.1739,24.1607,24.1673,26100.0
2013-02-08 12:15:00,36.57,36.58,36.56,36.57,54600.0,24.1673,24.1739,24.1607,24.1673,54600.0
2013-02-08 12:20:00,36.57,36.58,36.56,36.57,33300.0,24.1673,24.1739,24.1607,24.1673,33300.0
2013-02-08 12:25:00,36.57,36.58,36.56,36.57,13400.0,24.1673,24.1739,24.1607,24.1673,13400.0
2013-02-08 12:30:00,36.57,36.58,36.56,36.56,113900.0,24.1673,24.1739,24.1607,24.1607,113900.0
2013-02-08 12:35:00,36.56,36.57,36.55,36.55,6900.0,24.1607,24.1673,24.1541,24.1541,6900.0
2013-02-08 12:40:00,36.56,36.58,36.55,36.57,33100.0,24.1607,24.1739,24.1541,24.1673,33100.0
2013-02-08 12:45:00,36.57,36.58,36.56,36.57,40200.0,24.1673,24.1739,24.1607,24.1673,40200.0
2013-02-08 12:50:00,36.56,36.57,36.55,36.55,40000.0,24.1607,24.1673,24.1541,24.1541,40000.0
2013-02-08 12:55:00,36.55,36.57,36.55,36.57,18800.0,24.1541,24.1673,24.1541,24.1673,18800.0
2013-02-08 13:00:00,36.57,36.57,36.55,36.56,31100.0,24.1673,24.1673,24.1541,24.1607,31100.0
2013-02-08 13:05:00,36.55,36.57,36.55,36.56,72900.0,24.1541,24.1673,24.1541,24.1607,72900.0
2013-02-08 13:10:00,36.56,36.57,36.55,36.56,48600.0,24.1607,24.1673,24.1541,24.1607,48600.0
2013-02-08 13:15:00,36.56,36.57,36.56,36.57,7100.0,24.1607,24.1673,24.1607,24.1673,7100.0
2013-02-08 13:20:00,36.57,36.57,36.56,36.57,6000.0,24.1673,24.1673,24.1607,24.1673,6000.0
2013-02-08 13:25:00,36.56,36.58,36.56,36.57,45200.0,24.1607,24.1739,24.1607,24.1673,45200.0
2013-02-08 13:30:00,36.57,36.57,36.56,36.56,10900.0,24.1673,24.1673,24.1607,24.1607,10900.0
2013-02-08 13:35:00,36.57,36.58,36.56,36.57,45700.0,24.1673,24.1739,24.1607,24.1673,45700.0
2013-02-08 13:40:00,36.58,36.59,36.56,36.59,71600.0,24.1739,24.1805,24.1607,24.1805,71600.0
2013-02-08 13:45:00,36.59,36.59,36.57,36.57,6500.0,24.1805,24.1805,24.1673,24.1673,6500.0
2013-02-08 13:50:00,36.58,36.59,36.57,36.58,18900.0,24.1739,24.1805,24.1673,24.1739,18900.0
2013-02-08 13:55:00,36.58,36.6,36.58,36.59,112400.0,24.1739,24.1871,24.1739,24.1805,112400.0
2013-02-08 14:00:00,36.59,36.61,36.59,36.6,31900.0,24.1805,24.1937,24.1805,24.1871,31900.0
2013-02-08 14:05:00,36.61,36.62,36.6,36.61,11700.0,24.1937,24.2003,24.1871,24.1937,11700.0
2013-02-08 14:10:00,36.62,36.62,36.61,36.61,41400.0,24.2003,24.2003,24.1937,24.1937,41400.0
2013-02-08 14:15:00,36.61,36.62,36.6,36.61,26000.0,24.1937,24.2003,24.1871,24.1937,26000.0
2013-02-08 14:20:00,36.61,36.62,36.6,36.61,46000.0,24.1937,24.2003,24.1871,24.1937,46000.0
2013-02-08 14:25:00,36.61,36.63,36.6,36.62,25700.0,24.1937,24.2069,24.1871,24.2003,25700.0
2013-02-08 14:30:00,36.62,36.63,36.62,36.63,21000.0,24.2003,24.2069,24.2003,24.2069,21000.0
2013-02-08 14:35:00,36.63,36.64,36.62,36.63,15800.0,24.2069,24.2135,24.2003,24.2069,15800.0
2013-02-08 14:40:00,36.63,36.65,36.63,36.64,12500.0,24.2069,24.2201,24.2069,24.2135,12500.0
2013-02-08 14:45:00,36.65,36.65,36.63,36.64,22200.0,24.2201,24.2201,24.2069,24.2135,22200.0
2013-02-08 14:50:00,36.64,36.66,36.64,36.65,71900.0,24.2135,24.2268,24.2135,24.2201,71900.0
2013-02-08 14:55:00,36.65,36.66,36.64,36.65,18600.0,24.2201,24.2268,24.2135,24.2201,18600.0
2013-02-08 15:00:00,36.65,36.66,36.64,36.65,65100.0,24.2201,24.2268,24.2135,24.2201,65100.0
2013-02-08 15:05:00,36.65,36.66,36.64,36.65,8900.0,24.2201,24.2268,24.2135,24.2201,8900.0
2013-02-08 15:10:00,36.65,36.65,36.64,36.64,4800.0,24.2201,24.2201,24.2135,24.2135,4800.0
2013-02-08 15:15:00,36.65,36.66,36.64,36.65,19400.0,24.2201,24.2268,24.2135,24.2201,19400.0
2013-02-08 15:20:00,36.64,36.66,36.64,36.66,14600.0,24.2135,24.2268,24.2135,24.2268,14600.0
2013-02-08 15:25:00,36.66,36.66,36.64,36.65,35400.0,24.2268,24.2268,24.2135,24.2201,35400.0
2013-02-08 15:30:00,36.65,36.65,36.62,36.63,24600.0,24.2201,24.2201,24.2003,24.2069,24600.0
2013-02-08 15:35:00,36.63,36.63,36.6,36.62,29700.0,24.2069,24.2069,24.1871,24.2003,29700.0
2013-02-08 15:40:00,36.62,36.65,36.61,36.64,73400.0,24.2003,24.2201,24.1937,24.2135,73400.0
2013-02-08 15:45:00,36.64,36.66,36.63,36.66,80100.0,24.2135,24.2268,24.2069,24.2268,80100.0
2013-02-08 15:50:00,36.65,36.67,36.65,36.67,58800.0,24.2201,24.2334,24.2201,24.2334,58800.0
2013-02-08 15:55:00,36.67,36.7,36.66,36.7,690700.0,24.2334,24.2532,24.2268,24.2532,690700.0
2013-02-11 09:30:00,36.71,36.71,36.65,36.69,36600.0,24.2598,24.2598,24.2201,24.2466,36600.0
2013-02-11 09:35:00,36.7,36.74,36.7,36.71,130600.0,24.2532,24.2796,24.2532,24.2598,130600.0
2013-02-11 09:40:00,36.71,36.71,36.67,36.68,58400.0,24.2598,24.2598,24.2334,24.24,58400.0
2013-02-11 09:45:00,36.67,36.72,36.67,36.71,39400.0,24.2334,24.2664,24.2334,24.2598,39400.0
2013-02-11 09:50:00,36.71,36.71,36.67,36.68,129400.0,24.2598,24.2598,24.2334,24.24,129400.0
2013-02-11 09:55:00,36.67,36.7,36.67,36.69,37000.0,24.2334,24.2532,24.2334,24.2466,37000.0
2013-02-11 10:00:00,36.69,36.71,36.68,36.69,56500.0,24.2466,24.2598,24.24,24.2466,56500.0
2013-02-11 10:05:00,36.68,36.69,36.66,36.66,90200.0,24.24,24.2466,24.2268,24.2268,90200.0
2013-02-11 10:10:00,36.67,36.69,36.66,36.67,84600.0,24.2334,24.2466,24.2268,24.2334,84600.0
2013-02-11 10:15:00,36.67,36.68,36.64,36.66,151800.0,24.2334,24.24,24.2135,24.2268,151800.0
2013-02-11 10:20:00,36.65,36.67,36.65,36.66,36500.0,24.2201,24.2334,24.2201,24.2268,36500.0
2013-02-11 10:25:00,36.66,36.68,36.66,36.68,63500.0,24.2268,24.24,24.2268,24.24,63500.0
2013-02-11 10:30:00,36.67,36.69,36.67,36.69,46400.0,24.2334,24.2466,24.2334,24.2466,46400.0
2013-02-11 10:35:00,36.69,36.7,36.67,36.7,37500.0,24.2466,24.2532,24.2334,24.2532,37500.0
2013-02-11 10:40:00,36.7,36.71,36.68,36.69,57600.0,24.2532,24.2598,24.24,24.2466,57600.0
2013-02-11 10:45:00,36.69,36.72,36.69,36.7,45100.0,24.2466,24.2664,24.2466,24.2532,45100.0
2013-02-11 10:50:00,36.69,36.71,36.69,36.71,5200.0,24.2466,24.2598,24.2466,24.2598,5200.0
2013-02-11 10:55:00,36.7,36.73,36.7,36.72,55000.0,24.2532,24.273,24.2532,24.2664,55000.0
2013-02-11 11:00:00,36.72,36.73,36.7,36.71,64600.0,24.2664,24.273,24.2532,24.2598,64600.0
2013-02-11 11:05:00,36.71,36.73,36.7,36.71,47100.0,24.2598,24.273,24.2532,24.2598,47100.0
2013-02-11 11:10:00,36.71,36.73,36.71,36.72,33600.0,24.2598,24.273,24.2598,24.2664,33600.0
2013-02-11 11:15:00,36.72,36.73,36.71,36.71,26500.0,24.2664,24.273,24.2598,24.2598,26500.0
2013-02-11 11:20:00,36.72,36.73,36.72,36.73,8100.0,24.2664,24.273,24.2664,24.273,8100.0
2013-02-11 11:25:00,36.73,36.74,36.7,36.7,177500.0,24.273,24.2796,24.2532,24.2532,177500.0
2013-02-11 11:30:00,36.71,36.73,36.71,36.73,72300.0,24.2598,24.273,24.2598,24.273,72300.0
2013-02-11 11:35:00,36.73,36.74,36.72,36.74,17000.0,24.273,24.2796,24.2664,24.2796,17000.0
2013-02-11 11:40:00,36.74,36.75,36.73,36.73,20500.0,24.2796,24.2862,24.273,24.273,20500.0
2013-02-11 11:45:00,36.73,36.75,36.73,36.74,10400.0,24.273,24.2862,24.273,24.2796,10400.0
2013-02-11 11:50:00,36.74,36.75,36.73,36.73,21400.0,24.2796,24.2862,24.273,24.273,21400.0
2013-02-11 11:55:00,36.73,36.73,36.72,36.73,17300.0,24.273,24.273,24.2664,24.273,17300.0
2013-02-11 12:00:00,36.73,36.74,36.72,36.72,12400.0,24.273,24.2796,24.2664,24.2664,12400.0
2013-02-11 12:05:00,36.72,36.73,36.72,36.73,19400.0,24.2664,24.273,24.2664,24.273,19400.0
2013-02-11 12:10:00,36.72,36.73,36.71,36.73,32300.0,24.2664,24.273,24.2598,24.273,32300.0
2013-02-11 12:15:00,36.73,36.74,36.71,36.73,39700.0,24.273,24.2796,24.2598,24.273,39700.0
2013-02-11 12:20:00,36.74,36.75,36.74,36.74,48900.0,24.2796,24.2862,24.2796,24.2796,48900.0
2013-02-11 12:25:00,36.74,36.75,36.74,36.74,12100.0,24.2796,24.2862,24.2796,24.2796,12100.0
2013-02-11 12:30:00,36.75,36.75,36.73,36.73,8700.0,24.2862,24.2862,24.273,24.273,8700.0
2013-02-11 12:35:00,36.74,36.75,36.73,36.74,42600.0,24.2796,24.2862,24.273,24.2796,42600.0
2013-02-11 12:40:00,36.75,36.75,36.72,36.72,14500.0,24.2862,24.2862,24.2664,24.2664,14500.0
2013-02-11 12:45:00,36.73,36.73,36.71,36.72,4100.0,24.273,24.273,24.2598,24.2664,4100.0
2013-02-11 12:50:00,36.72,36.74,36.72,36.74,12900.0,24.2664,24.2796,24.2664,24.2796,12900.0
2013-02-11 12:55:00,36.73,36.75,36.73,36.75,8400.0,24.273,24.2862,24.273,24.2862,8400.0
2013-02-11 13:00:00,36.75,36.76,36.74,36.74,85300.0,24.2862,24.2928,24.2796,24.2796,85300.0
2013-02-11 13:05:00,36.74,36.75,36.72,36.73,50900.0,24.2796,24.2862,24.2664,24.273,50900.0
2013-02-11 13:10:00,36.73,36.74,36.72,36.72,25300.0,24.273,24.2796,24.2664,24.2664,25300.0
2013-02-11 13:15:00,36.73,36.75,36.72,36.74,31100.0,24.273,24.2862,24.2664,24.2796,31100.0
2013-02-11 13:20:00,36.73,36.75,36.73,36.74,11800.0,24.273,24.2862,24.273,24.2796,11800.0
2013-02-11 13:25:00,36.74,36.76,36.73,36.76,195100.0,24.2796,24.2928,24.273,24.2928,195100.0
2013-02-11 13:30:00,36.76,36.76,36.73,36.75,48700.0,24.2928,24.2928,24.273,24.2862,48700.0
2013-02-11 13:35:00,36.74,36.74,36.73,36.73,11600.0,24.2796,24.2796,24.273,24.273,11600.0
2013-02-11 13:40:00,36.74,36.74,36.73,36.73,8300.0,24.2796,24.2796,24.273,24.273,8300.0
2013-02-11 13:45:00,36.73,36.74,36.73,36.73,18700.0,24.273,24.2796,24.273,24.273,18700.0
2013-02-11 13:50:00,36.73,36.74,36.73,36.73,6900.0,24.273,24.2796,24.273,24.273,6900.0
2013-02-11 13:55:00,36.73,36.74,36.73,36.74,5600.0,24.273,24.2796,24.273,24.2796,5600.0
2013-02-11 14:00:00,36.74,36.77,36.74,36.77,74200.0,24.2796,24.2995,24.2796,24.2995,74200.0
2013-02-11 14:05:00,36.77,36.78,36.76,36.77,12500.0,24.2995,24.3061,24.2928,24.2995,12500.0
2013-02-11 14:10:00,36.78,36.78,36.77,36.77,7900.0,24.3061,24.3061,24.2995,24.2995,7900.0
2013-02-11 14:15:00,36.77,36.78,36.77,36.78,9400.0,24.2995,24.3061,24.2995,24.3061,9400.0
2013-02-11 14:20:00,36.77,36.78,36.77,36.77,7500.0,24.2995,24.3061,24.2995,24.2995,7500.0
2013-02-11 14:25:00,36.77,36.78,36.76,36.77,25900.0,24.2995,24.3061,24.2928,24.2995,25900.0
2013-02-11 14:30:00,36.76,36.76,36.75,36.75,9800.0,24.2928,24.2928,24.2862,24.2862,9800.0
2013-02-11 14:35:00,36.75,36.77,36.75,36.77,8300.0,24.2862,24.2995,24.2862,24.2995,8300.0
2013-02-11 14:40:00,36.77,36.77,36.76,36.76,22300.0,24.2995,24.2995,24.2928,24.2928,22300.0
2013-02-11 14:45:00,36.75,36.76,36.75,36.76,18400.0,24.2862,24.2928,24.2862,24.2928,18400.0
2013-02-11 14:50:00,36.76,36.76,36.75,36.75,22400.0,24.2928,24.2928,24.2862,24.2862,22400.0
2013-02-11 14:55:00,36.75,36.76,36.74,36.76,26900.0,24.2862,24.2928,24.2796,24.2928,26900.0
2013-02-11 15:00:00,36.75,36.77,36.75,36.77,37700.0,24.2862,24.2995,24.2862,24.2995,37700.0
2013-02-11 15:05:00,36.77,36.79,36.75,36.79,31900.0,24.2995,24.3127,24.2862,24.3127,31900.0
2013-02-11 15:10:00,36.79,36.8,36.78,36.8,18400.0,24.3127,24.3193,24.3061,24.3193,18400.0
2013-02-11 15:15:00,36.8,36.82,36.79,36.8,24000.0,24.3193,24.3325,24.3127,24.3193,24000.0
2013-02-11 15:20:00,36.8,36.81,36.8,36.81,20700.0,24.3193,24.3259,24.3193,24.3259,20700.0
2013-02-11 15:25:00,36.8,36.81,36.79,36.79,20400.0,24.3193,24.3259,24.3127,24.3127,20400.0
2013-02-11 15:30:00,36.79,36.8,36.78,36.8,25100.0,24.3127,24.3193,24.3061,24.3193,25100.0
2013-02-11 15:35:00,36.8,36.8,36.79,36.8,15200.0,24.3193,24.3193,24.3127,24.3193,15200.0
2013-02-11 15:40:00,36.8,36.8,36.79,36.79,21500.0,24.3193,24.3193,24.3127,24.3127,21500.0
2013-02-11 15:45:00,36.79,36.8,36.78,36.8,163000.0,24.3127,24.3193,24.3061,24.3193,163000.0
2013-02-11 15:50:00,36.8,36.81,36.79,36.81,130700.0,24.3193,24.3259,24.3127,24.3259,130700.0
2013-02-11 15:55:00,36.8,36.81,36.78,36.78,401100.0,24.3193,24.3259,24.3061,24.3061,401100.0
2013-02-12 09:30:00,36.76,36.82,36.75,36.8,19300.0,24.2928,24.3325,24.2862,24.3193,19300.0
2013-02-12 09:35:00,36.81,36.81,36.76,36.79,31700.0,24.3259,24.3259,24.2928,24.3127,31700.0
2013-02-12 09:40:00,36.79,36.79,36.72,36.73,184900.0,24.3127,24.3127,24.2664,24.273,184900.0
2013-02-12 09:45:00,36.73,36.77,36.72,36.75,199800.0,24.273,24.2995,24.2664,24.2862,199800.0
2013-02-12 09:50:00,36.76,36.79,36.76,36.76,36700.0,24.2928,24.3127,24.2928,24.2928,36700.0
2013-02-12 09:55:00,36.77,36.8,36.76,36.76,222700.0,24.2995,24.3193,24.2928,24.2928,222700.0
2013-02-12 10:00:00,36.76,36.8,36.76,36.77,117200.0,24.2928,24.3193,24.2928,24.2995,117200.0
2013-02-12 10:05:00,36.78,36.81,36.77,36.81,34700.0,24.3061,24.3259,24.2995,24.3259,34700.0
2013-02-12 10:10:00,36.81,36.81,36.79,36.79,102400.0,24.3259,24.3259,24.3127,24.3127,102400.0
2013-02-12 10:15:00,36.79,36.8,36.77,36.77,70800.0,24.3127,24.3193,24.2995,24.2995,70800.0
2013-02-12 10:20:00,36.77,36.79,36.77,36.77,49800.0,24.2995,24.3127,24.2995,24.2995,49800.0
2013-02-12 10:25:00,36.77,36.77,36.74,36.75,233300.0,24.2995,24.2995,24.2796,24.2862,233300.0
2013-02-12 10:30:00,36.75,36.76,36.74,36.76,73000.0,24.2862,24.2928,24.2796,24.2928,73000.0
2013-02-12 10:35:00,36.76,36.76,36.74,36.74,6500.0,24.2928,24.2928,24.2796,24.2796,6500.0
2013-02-12 10:40:00,36.74,36.76,36.73,36.76,42300.0,24.2796,24.2928,24.273,24.2928,42300.0
2013-02-12 10:45:00,36.76,36.76,36.74,36.76,25500.0,24.2928,24.2928,24.2796,24.2928,25500.0
2013-02-12 10:50:00,36.75,36.75,36.72,36.73,207900.0,24.2862,24.2862,24.2664,24.273,207900.0
2013-02-12 10:55:00,36.73,36.77,36.73,36.76,86000.0,24.273,24.2995,24.273,24.2928,86000.0
2013-02-12 11:00:00,36.76,36.76,36.74,36.75,28700.0,24.2928,24.2928,24.2796,24.2862,28700.0
2013-02-12 11:05:00,36.76,36.77,36.75,36.76,53500.0,24.2928,24.2995,24.2862,24.2928,53500.0
2013-02-12 11:10:00,36.77,36.77,36.76,36.77,25600.0,24.2995,24.2995,24.2928,24.2995,25600.0
2013-02-12 11:15:00,36.77,36.78,36.75,36.78,19600.0,24.2995,24.3061,24.2862,24.3061,19600.0
2013-02-12 11:20:00,36.78,36.79,36.77,36.78,22300.0,24.3061,24.3127,24.2995,24.3061,22300.0
2013-02-12 11:25:00,36.78,36.79,36.78,36.78,20700.0,24.3061,24.3127,24.3061,24.3061,20700.0
2013-02-12 11:30:00,36.79,36.82,36.78,36.82,62500.0,24.3127,24.3325,24.3061,24.3325,62500.0
2013-02-12 11:35:00,36.82,36.82,36.8,36.81,31500.0,24.3325,24.3325,24.3193,24.3259,31500.0
2013-02-12 11:40:00,36.81,36.82,36.8,36.81,26900.0,24.3259,24.3325,24.3193,24.3259,26900.0
2013-02-12 11:45:00,36.82,36.84,36.81,36.82,26900.0,24.3325,24.3457,24.3259,24.3325,26900.0
2013-02-12 11:50:00,36.82,36.83,36.81,36.83,12100.0,24.3325,24.3391,24.3259,24.3391,12100.0
2013-02-12 11:55:00,36.83,36.83,36.81,36.83,28200.0,24.3391,24.3391,24.3259,24.3391,28200.0
2013-02-12 12:00:00,36.83,36.84,36.83,36.83,24800.0,24.3391,24.3457,24.3391,24.3391,24800.0
2013-02-12 12:05:00,36.83,36.85,36.83,36.85,17600.0,24.3391,24.3523,24.3391,24.3523,17600.0
2013-02-12 12:10:00,36.84,36.85,36.84,36.84,7800.0,24.3457,24.3523,24.3457,24.3457,7800.0
2013-02-12 12:15:00,36.84,36.85,36.83,36.84,29100.0,24.3457,24.3523,24.3391,24.3457,29100.0
2013-02-12 12:20:00,36.84,36.85,36.83,36.85,42900.0,24.3457,24.3523,24.3391,24.3523,42900.0
2013-02-12 12:25:00,36.85,36.85,36.84,36.85,18600.0,24.3523,24.3523,24.3457,24.3523,18600.0
2013-02-12 12:30:00,36.85,36.85,36.83,36.84,18200.0,24.3523,24.3523,24.3391,24.3457,18200.0
2013-02-12 12:35:00,36.84,36.85,36.83,36.85,20000.0,24.3457,24.3523,24.3391,24.3523,20000.0
2013-02-12 12:40:00,36.85,36.87,36.85,36.86,25600.0,24.3523,24.3655,24.3523,24.3589,25600.0
2013-02-12 12:45:00,36.87,36.88,36.86,36.87,83000.0,24.3655,24.3721,24.3589,24.3655,83000.0
2013-02-12 12:50:00,36.86,36.89,36.86,36.88,63800.0,24.3589,24.3788,24.3589,24.3721,63800.0
2013-02-12 12:55:00,36.89,36.89,36.87,36.88,31800.0,24.3788,24.3788,24.3655,24.3721,31800.0
2013-02-12 13:00:00,36.88,36.89,36.87,36.88,10600.0,24.3721,24.3788,24.3655,24.3721,10600.0
2013-02-12 13:05:00,36.88,36.88,36.87,36.88,16400.0,24.3721,24.3721,24.3655,24.3721,16400.0
2013-02-12 13:10:00,36.88,36.89,36.87,36.89,64300.0,24.3721,24.3788,24.3655,24.3788,64300.0
2013-02-12 13:15:00,36.88,36.89,36.88,36.89,25200.0,24.3721,24.3788,24.3721,24.3788,25200.0
2013-02-12 13:20:00,36.89,36.93,36.89,36.92,60500.0,24.3788,24.4052,24.3788,24.3986,60500.0
2013-02-12 13:25:00,36.93,36.94,36.91,36.91,53100.0,24.4052,24.4118,24.392,24.392,53100.0
2013-02-12 13:30:00,36.91,36.93,36.91,36.92,17700.0,24.392,24.4052,24.392,24.3986,17700.0
2013-02-12 13:35:00,36.92,36.93,36.91,36.93,50600.0,24.3986,24.4052,24.392,24.4052,50600.0
2013-02-12 13:40:00,36.92,36.93,36.91,36.92,13900.0,24.3986,24.4052,24.392,24.3986,13900.0
2013-02-12 13:45:00,36.91,36.92,36.89,36.9,53800.0,24.392,24.3986,24.3788,24.3854,53800.0
2013-02-12 13:50:00,36.9,36.91,36.89,36.9,22000.0,24.3854,24.392,24.3788,24.3854,22000.0
2013-02-12 13:55:00,36.91,36.91,36.89,36.91,17400.0,24.392,24.392,24.3788,24.392,17400.0
2013-02-12 14:00:00,36.91,36.91,36.9,36.91,21100.0,24.392,24.392,24.3854,24.392,21100.0
2013-02-12 14:05:00,36.91,36.91,36.9,36.91,10300.0,24.392,24.392,24.3854,24.392,10300.0
2013-02-12 14:10:00,36.91,36.92,36.9,36.91,50800.0,24.392,24.3986,24.3854,24.392,50800.0
2013-02-12 14:15:00,36.9,36.92,36.9,36.91,24600.0,24.3854,24.3986,24.3854,24.392,24600.0
2013-02-12 14:20:00,36.91,36.92,36.9,36.91,33600.0,24.392,24.3986,24.3854,24.392,33600.0
2013-02-12 14:25:00,36.91,36.91,36.9,36.91,7500.0,24.392,24.392,24.3854,24.392,7500.0
2013-02-12 14:30:00,36.9,36.91,36.89,36.89,25400.0,24.3854,24.392,24.3788,24.3788,25400.0
2013-02-12 14:35:00,36.89,36.89,36.88,36.89,51000.0,24.3788,24.3788,24.3721,24.3788,51000.0
2013-02-12 14:40:00,36.89,36.9,36.88,36.9,30500.0,24.3788,24.3854,24.3721,24.3854,30500.0
2013-02-12 14:45:00,36.9,36.91,36.89,36.91,41000.0,24.3854,24.392,24.3788,24.392,41000.0
2013-02-12 14:50:00,36.9,36.91,36.9,36.9,20000.0,24.3854,24.392,24.3854,24.3854,20000.0
2013-02-12 14:55:00,36.9,36.91,36.88,36.89,44800.0,24.3854,24.392,24.3721,24.3788,44800.0
2013-02-12 15:00:00,36.88,36.89,36.87,36.88,20800.0,24.3721,24.3788,24.3655,24.3721,20800.0
2013-02-12 15:05:00,36.87,36.89,36.87,36.87,46100.0,24.3655,24.3788,24.3655,24.3655,46100.0
2013-02-12 15:10:00,36.88,36.88,36.87,36.88,23100.0,24.3721,24.3721,24.3655,24.3721,23100.0
2013-02-12 15:15:00,36.88,36.9,36.87,36.89,29900.0,24.3721,24.3854,24.3655,24.3788,29900.0
2013-02-12 15:20:00,36.9,36.9,36.89,36.9,32500.0,24.3854,24.3854,24.3788,24.3854,32500.0
2013-02-12 15:25:00,36.9,36.9,36.89,36.9,22000.0,24.3854,24.3854,24.3788,24.3854,22000.0
2013-02-12 15:30:00,36.89,36.9,36.89,36.9,35600.0,24.3788,24.3854,24.3788,24.3854,35600.0
2013-02-12 15:35:00,36.9,36.91,36.9,36.9,30700.0,24.3854,24.392,24.3854,24.3854,30700.0
2013-02-12 15:40:00,36.91,36.92,36.9,36.91,64200.0,24.392,24.3986,24.3854,24.392,64200.0
2013-02-12 15:45:00,36.92,36.94,36.91,36.94,286600.0,24.3986,24.4118,24.392,24.4118,286600.0
2013-02-12 15:50:00,36.94,36.96,36.93,36.95,287600.0,24.4118,24.425,24.4052,24.4184,287600.0
2013-02-12 15:55:00,36.95,36.95,36.93,36.94,674600.0,24.4184,24.4184,24.4052,24.4118,674600.0
2013-02-13 09:30:00,36.98,37.0,36.91,36.98,82400.0,24.4382,24.4514,24.392,24.4382,82400.0
2013-02-13 09:35:00,36.98,37.07,36.97,37.07,153700.0,24.4382,24.4977,24.4316,24.4977,153700.0
2013-02-13 09:40:00,37.07,37.09,37.02,37.08,145900.0,24.4977,24.5109,24.4647,24.5043,145900.0
2013-02-13 09:45:00,37.09,37.09,37.0,37.02,58100.0,24.5109,24.5109,24.4514,24.4647,58100.0
2013-02-13 09:50:00,37.01,37.02,36.97,36.99,70900.0,24.4581,24.4647,24.4316,24.4448,70900.0
2013-02-13 09:55:00,37.0,37.0,36.95,36.96,75800.0,24.4514,24.4514,24.4184,24.425,75800.0
2013-02-13 10:00:00,36.96,36.98,36.95,36.95,62600.0,24.425,24.4382,24.4184,24.4184,62600.0
2013-02-13 10:05:00,36.95,36.99,36.95,36.98,229400.0,24.4184,24.4448,24.4184,24.4382,229400.0
2013-02-13 10:10:00,36.98,36.99,36.96,36.98,131800.0,24.4382,24.4448,24.425,24.4382,131800.0
2013-02-13 10:15:00,36.98,37.0,36.98,37.0,105100.0,24.4382,24.4514,24.4382,24.4514,105100.0
2013-02-13 10:20:00,37.0,37.01,36.99,36.99,105700.0,24.4514,24.4581,24.4448,24.4448,105700.0
2013-02-13 10:25:00,37.0,37.0,36.98,36.98,38200.0,24.4514,24.4514,24.4382,24.4382,38200.0
2013-02-13 10:30:00,36.98,37.01,36.98,37.01,26800.0,24.4382,24.4581,24.4382,24.4581,26800.0
2013-02-13 10:35:00,37.01,37.01,36.99,37.01,99300.0,24.4581,24.4581,24.4448,24.4581,99300.0
2013-02-13 10:40:00,37.01,37.01,36.99,37.0,54000.0,24.4581,24.4581,24.4448,24.4514,54000.0
2013-02-13 10:45:00,37.0,37.0,36.98,36.99,18800.0,24.4514,24.4514,24.4382,24.4448,18800.0
2013-02-13 10:50:00,36.99,37.0,36.96,36.98,35100.0,24.4448,24.4514,24.425,24.4382,35100.0
2013-02-13 10:55:00,36.98,36.99,36.97,36.98,16900.0,24.4382,24.4448,24.4316,24.4382,16900.0
2013-02-13 11:00:00,36.98,36.98,36.96,36.97,29300.0,24.4382,24.4382,24.425,24.4316,29300.0
2013-02-13 11:05:00,36.97,36.98,36.96,36.97,16000.0,24.4316,24.4382,24.425,24.4316,16000.0
2013-02-13 11:10:00,36.97,36.97,36.96,36.97,9700.0,24.4316,24.4316,24.425,24.4316,9700.0
2013-02-13 11:15:00,36.97,36.97,36.95,36.96,135600.0,24.4316,24.4316,24.4184,24.425,135600.0
2013-02-13 11:20:00,36.96,36.97,36.94,36.95,52400.0,24.425,24.4316,24.4118,24.4184,52400.0
2013-02-13 11:25:00,36.95,36.97,36.94,36.95,56800.0,24.4184,24.4316,24.4118,24.4184,56800.0
2013-02-13 11:30:00,36.95,36.95,36.94,36.95,6600.0,24.4184,24.4184,24.4118,24.4184,6600.0
2013-02-13 11:35:00,36.95,36.95,36.92,36.93,17300.0,24.4184,24.4184,24.3986,24.4052,17300.0
2013-02-13 11:40:00,36.92,36.92,36.9,36.92,37400.0,24.3986,24.3986,24.3854,24.3986,37400.0
2013-02-13 11:45:00,36.92,36.94,36.91,36.94,28800.0,24.3986,24.4118,24.392,24.4118,28800.0
2013-02-13 11:50:00,36.93,36.94,36.92,36.93,44200.0,24.4052,24.4118,24.3986,24.4052,44200.0
2013-02-13 11:55:00,36.93,36.94,36.92,36.94,10900.0,24.4052,24.4118,24.3986,24.4118,10900.0
2013-02-13 12:00:00,36.93,36.95,36.93,36.95,30500.0,24.4052,24.4184,24.4052,24.4184,30500.0
2013-02-13 12:05:00,36.95,36.96,36.94,36.95,18300.0,24.4184,24.425,24.4118,24.4184,18300.0
2013-02-13 12:10:00,36.95,36.97,36.95,36.96,13600.0,24.4184,24.4316,24.4184,24.425,13600.0
2013-02-13 12:15:00,36.96,36.98,36.96,36.98,17100.0,24.425,24.4382,24.425,24.4382,17100.0
2013-02-13 12:20:00,36.97,36.97,36.96,36.97,5000.0,24.4316,24.4316,24.425,24.4316,5000.0
2013-02-13 12:25:00,36.96,36.97,36.95,36.96,31700.0,24.425,24.4316,24.4184,24.425,31700.0
2013-02-13 12:30:00,36.96,36.98,36.95,36.97,16000.0,24.425,24.4382,24.4184,24.4316,16000.0
2013-02-13 12:35:00,36.97,36.97,36.97,36.97,4900.0,24.4316,24.4316,24.4316,24.4316,4900.0
2013-02-13 12:40:00,36.97,36.97,36.96,36.96,29400.0,24.4316,24.4316,24.425,24.425,29400.0
2013-02-13 12:45:00,36.97,36.98,36.96,36.97,40900.0,24.4316,24.4382,24.425,24.4316,40900.0
2013-02-13 12:50:00,36.97,36.97,36.95,36.96,72800.0,24.4316,24.4316,24.4184,24.425,72800.0
2013-02-13 12:55:00,36.96,36.96,36.95,36.95,13100.0,24.425,24.425,24.4184,24.4184,13100.0
2013-02-13 13:00:00,36.95,36.96,36.95,36.95,20500.0,24.4184,24.425,24.4184,24.4184,20500.0
2013-02-13 13:05:00,36.94,36.95,36.94,36.95,12800.0,24.4118,24.4184,24.4118,24.4184,12800.0
2013-02-13 13:10:00,36.94,36.95,36.93,36.94,3700.0,24.4118,24.4184,24.4052,24.4118,3700.0
2013-02-13 13:15:00,36.94,36.95,36.94,36.95,37700.0,24.4118,24.4184,24.4118,24.4184,37700.0
2013-02-13 13:20:00,36.95,36.95,36.93,36.94,14300.0,24.4184,24.4184,24.4052,24.4118,14300.0
2013-02-13 13:25:00,36.94,36.94,36.93,36.93,30800.0,24.4118,24.4118,24.4052,24.4052,30800.0
2013-02-13 13:30:00,36.94,36.94,36.91,36.92,14100.0,24.4118,24.4118,24.392,24.3986,14100.0
2013-02-13 13:35:00,36.92,36.92,36.91,36.92,8600.0,24.3986,24.3986,24.392,24.3986,8600.0
2013-02-13 13:40:00,36.92,36.93,36.91,36.92,19100.0,24.3986,24.4052,24.392,24.3986,19100.0
2013-02-13 13:45:00,36.92,36.93,36.92,36.93,1700.0,24.3986,24.4052,24.3986,24.4052,1700.0
2013-02-13 13:50:00,36.92,36.94,36.92,36.92,48100.0,24.3986,24.4118,24.3986,24.3986,48100.0
2013-02-13 13:55:00,36.93,36.93,36.91,36.93,13500.0,24.4052,24.4052,24.392,24.4052,13500.0
2013-02-13 14:00:00,36.93,36.94,36.93,36.94,9500.0,24.4052,24.4118,24.4052,24.4118,9500.0
2013-02-13 14:05:00,36.93,36.95,36.93,36.94,31800.0,24.4052,24.4184,24.4052,24.4118,31800.0
2013-02-13 14:10:00,36.94,36.94,36.93,36.93,18600.0,24.4118,24.4118,24.4052,24.4052,18600.0
2013-02-13 14:15:00,36.93,36.93,36.9,36.91,10100.0,24.4052,24.4052,24.3854,24.392,10100.0
2013-02-13 14:20:00,36.9,36.91,36.89,36.91,23700.0,24.3854,24.392,24.3788,24.392,23700.0
2013-02-13 14:25:00,36.91,36.91,36.89,36.89,170200.0,24.392,24.392,24.3788,24.3788,170200.0
2013-02-13 14:30:00,36.9,36.9,36.87,36.87,27000.0,24.3854,24.3854,24.3655,24.3655,27000.0
2013-02-13 14:35:00,36.87,36.88,36.86,36.88,73500.0,24.3655,24.3721,24.3589,24.3721,73500.0
2013-02-13 14:40:00,36.89,36.89,36.86,36.87,16500.0,24.3788,24.3788,24.3589,24.3655,16500.0
2013-02-13 14:45:00,36.87,36.87,36.84,36.85,17200.0,24.3655,24.3655,24.3457,24.3523,17200.0
2013-02-13 14:50:00,36.86,36.87,36.85,36.85,44600.0,24.3589,24.3655,24.3523,24.3523,44600.0
2013-02-13 14:55:00,36.85,36.87,36.85,36.87,16200.0,24.3523,24.3655,24.3523,24.3655,16200.0
2013-02-13 15:00:00,36.87,36.88,36.87,36.88,7800.0,24.3655,24.3721,24.3655,24.3721,7800.0
2013-02-13 15:05:00,36.88,36.88,36.87,36.88,7600.0,24.3721,24.3721,24.3655,24.3721,7600.0
2013-02-13 15:10:00,36.88,36.89,36.87,36.87,11400.0,24.3721,24.3788,24.3655,24.3655,11400.0
2013-02-13 15:15:00,36.87,36.88,36.87,36.88,9600.0,24.3655,24.3721,24.3655,24.3721,9600.0
2013-02-13 15:20:00,36.87,36.91,36.87,36.91,91700.0,24.3655,24.392,24.3655,24.392,91700.0
2013-02-13 15:25:00,36.91,36.91,36.89,36.9,16600.0,24.392,24.392,24.3788,24.3854,16600.0
2013-02-13 15:30:00,36.9,36.91,36.89,36.9,46700.0,24.3854,24.392,24.3788,24.3854,46700.0
2013-02-13 15:35:00,36.9,36.9,36.87,36.88,84300.0,24.3854,24.3854,24.3655,24.3721,84300.0
2013-02-13 15:40:00,36.88,36.89,36.86,36.89,401100.0,24.3721,24.3788,24.3589,24.3788,401100.0
2013-02-13 15:45:00,36.88,36.9,36.87,36.89,328400.0,24.3721,24.3854,24.3655,24.3788,328400.0
2013-02-13 15:50:00,36.89,36.91,36.88,36.9,120300.0,24.3788,24.392,24.3721,24.3854,120300.0
2013-02-13 15:55:00,36.9,36.94,36.9,36.92,378200.0,24.3854,24.4118,24.3854,24.3986,378200.0
2013-02-14 09:30:00,36.78,36.85,36.73,36.76,177800.0,24.3061,24.3523,24.273,24.2928,177800.0
2013-02-14 09:35:00,36.76,36.83,36.76,36.81,129800.0,24.2928,24.3391,24.2928,24.3259,129800.0
2013-02-14 09:40:00,36.81,36.84,36.79,36.82,94500.0,24.3259,24.3457,24.3127,24.3325,94500.0
2013-02-14 09:45:00,36.82,36.87,36.82,36.85,89700.0,24.3325,24.3655,24.3325,24.3523,89700.0
2013-02-14 09:50:00,36.85,36.89,36.85,36.86,75300.0,24.3523,24.3788,24.3523,24.3589,75300.0
2013-02-14 09:55:00,36.86,36.87,36.83,36.86,55900.0,24.3589,24.3655,24.3391,24.3589,55900.0
2013-02-14 10:00:00,36.87,36.9,36.87,36.9,97300.0,24.3655,24.3854,24.3655,24.3854,97300.0
2013-02-14 10:05:00,36.89,36.89,36.78,36.8,592100.0,24.3788,24.3788,24.3061,24.3193,592100.0
2013-02-14 10:10:00,36.8,36.8,36.75,36.75,263600.0,24.3193,24.3193,24.2862,24.2862,263600.0
2013-02-14 10:15:00,36.75,36.77,36.73,36.77,766200.0,24.2862,24.2995,24.273,24.2995,766200.0
2013-02-14 10:20:00,36.77,36.78,36.75,36.76,207200.0,24.2995,24.3061,24.2862,24.2928,207200.0
2013-02-14 10:25:00,36.76,36.79,36.72,36.73,327000.0,24.2928,24.3127,24.2664,24.273,327000.0
2013-02-14 10:30:00,36.73,36.74,36.71,36.72,348100.0,24.273,24.2796,24.2598,24.2664,348100.0
2013-02-14 10:35:00,36.72,36.72,36.7,36.71,52800.0,24.2664,24.2664,24.2532,24.2598,52800.0
2013-02-14 10:40:00,36.72,36.75,36.72,36.72,391900.0,24.2664,24.2862,24.2664,24.2664,391900.0
2013-02-14 10:45:00,36.72,36.73,36.71,36.73,127700.0,24.2664,24.273,24.2598,24.273,127700.0
2013-02-14 10:50:00,36.72,36.72,36.69,36.69,83700.0,24.2664,24.2664,24.2466,24.2466,83700.0
2013-02-14 10:55:00,36.69,36.7,36.68,36.69,102200.0,24.2466,24.2532,24.24,24.2466,102200.0
2013-02-14 11:00:00,36.7,36.71,36.69,36.7,235700.0,24.2532,24.2598,24.2466,24.2532,235700.0
2013-02-14 11:05:00,36.7,36.7,36.69,36.69,85700.0,24.2532,24.2532,24.2466,24.2466,85700.0
2013-02-14 11:10:00,36.69,36.69,36.68,36.69,53400.0,24.2466,24.2466,24.24,24.2466,53400.0
2013-02-14 11:15:00,36.69,36.69,36.64,36.65,233600.0,24.2466,24.2466,24.2135,24.2201,233600.0
2013-02-14 11:20:00,36.65,36.66,36.64,36.65,95700.0,24.2201,24.2268,24.2135,24.2201,95700.0
2013-02-14 11:25:00,36.65,36.65,36.63,36.64,308900.0,24.2201,24.2201,24.2069,24.2135,308900.0
2013-02-14 11:30:00,36.63,36.64,36.61,36.63,181900.0,24.2069,24.2135,24.1937,24.2069,181900.0
2013-02-14 11:35:00,36.64,36.64,36.6,36.61,276400.0,24.2135,24.2135,24.1871,24.1937,276400.0
2013-02-14 11:40:00,36.61,36.62,36.6,36.6,54300.0,24.1937,24.2003,24.1871,24.1871,54300.0
2013-02-14 11:45:00,36.6,36.6,36.59,36.6,37300.0,24.1871,24.1871,24.1805,24.1871,37300.0
2013-02-14 11:50:00,36.6,36.61,36.59,36.61,20100.0,24.1871,24.1937,24.1805,24.1937,20100.0
2013-02-14 11:55:00,36.61,36.62,36.6,36.6,24000.0,24.1937,24.2003,24.1871,24.1871,24000.0
2013-02-14 12:00:00,36.61,36.62,36.6,36.61,48200.0,24.1937,24.2003,24.1871,24.1937,48200.0
2013-02-14 12:05:00,36.61,36.61,36.59,36.59,103900.0,24.1937,24.1937,24.1805,24.1805,103900.0
2013-02-14 12:10:00,36.59,36.59,36.58,36.59,175900.0,24.1805,24.1805,24.1739,24.1805,175900.0
2013-02-14 12:15:00,36.59,36.6,36.58,36.58,20000.0,24.1805,24.1871,24.1739,24.1739,20000.0
2013-02-14 12:20:00,36.58,36.6,36.58,36.59,32500.0,24.1739,24.1871,24.1739,24.1805,32500.0
2013-02-14 12:25:00,36.59,36.59,36.58,36.58,20000.0,24.1805,24.1805,24.1739,24.1739,20000.0
2013-02-14 12:30:00,36.58,36.58,36.56,36.57,15800.0,24.1739,24.1739,24.1607,24.1673,15800.0
2013-02-14 12:35:00,36.57,36.58,36.56,36.56,23600.0,24.1673,24.1739,24.1607,24.1607,23600.0
2013-02-14 12:40:00,36.56,36.56,36.54,36.54,62900.0,24.1607,24.1607,24.1475,24.1475,62900.0
2013-02-14 12:45:00,36.55,36.56,36.55,36.56,24300.0,24.1541,24.1607,24.1541,24.1607,24300.0
2013-02-14 12:50:00,36.56,36.56,36.55,36.55,18400.0,24.1607,24.1607,24.1541,24.1541,18400.0
2013-02-14 12:55:00,36.55,36.56,36.54,36.54,19900.0,24.1541,24.1607,24.1475,24.1475,19900.0
2013-02-14 13:00:00,36.55,36.56,36.54,36.54,13400.0,24.1541,24.1607,24.1475,24.1475,13400.0
2013-02-14 13:05:00,36.55,36.55,36.53,36.54,34300.0,24.1541,24.1541,24.1408,24.1475,34300.0
2013-02-14 13:10:00,36.54,36.55,36.53,36.54,44700.0,24.1475,24.1541,24.1408,24.1475,44700.0
2013-02-14 13:15:00,36.54,36.57,36.53,36.57,39200.0,24.1475,24.1673,24.1408,24.1673,39200.0
2013-02-14 13:20:00,36.57,36.57,36.54,36.55,28600.0,24.1673,24.1673,24.1475,24.1541,28600.0
2013-02-14 13:25:00,36.54,36.56,36.54,36.56,34900.0,24.1475,24.1607,24.1475,24.1607,34900.0
2013-02-14 13:30:00,36.56,36.57,36.54,36.56,112400.0,24.1607,24.1673,24.1475,24.1607,112400.0
2013-02-14 13:35:00,36.56,36.57,36.55,36.55,12500.0,24.1607,24.1673,24.1541,24.1541,12500.0
2013-02-14 13:40:00,36.55,36.57,36.55,36.56,10500.0,24.1541,24.1673,24.1541,24.1607,10500.0
2013-02-14 13:45:00,36.57,36.58,36.56,36.58,81900.0,24.1673,24.1739,24.1607,24.1739,81900.0
2013-02-14 13:50:00,36.58,36.6,36.58,36.59,25100.0,24.1739,24.1871,24.1739,24.1805,25100.0
2013-02-14 13:55:00,36.59,36.6,36.57,36.58,37700.0,24.1805,24.1871,24.1673,24.1739,37700.0
2013-02-14 14:00:00,36.58,36.6,36.57,36.58,40800.0,24.1739,24.1871,24.1673,24.1739,40800.0
2013-02-14 14:05:00,36.59,36.64,36.59,36.63,124500.0,24.1805,24.2135,24.1805,24.2069,124500.0
2013-02-14 14:10:00,36.64,36.66,36.63,36.64,561900.0,24.2135,24.2268,24.2069,24.2135,561900.0
2013-02-14 14:15:00,36.64,36.66,36.64,36.65,102900.0,24.2135,24.2268,24.2135,24.2201,102900.0
2013-02-14 14:20:00,36.64,36.65,36.62,36.63,39400.0,24.2135,24.2201,24.2003,24.2069,39400.0
2013-02-14 14:25:00,36.63,36.65,36.62,36.64,101900.0,24.2069,24.2201,24.2003,24.2135,101900.0
2013-02-14 14:30:00,36.65,36.65,36.64,36.65,7500.0,24.2201,24.2201,24.2135,24.2201,7500.0
2013-02-14 14:35:00,36.65,36.65,36.64,36.64,6900.0,24.2201,24.2201,24.2135,24.2135,6900.0
2013-02-14 14:40:00,36.64,36.64,36.6,36.61,392300.0,24.2135,24.2135,24.1871,24.1937,392300.0
2013-02-14 14:45:00,36.62,36.62,36.6,36.61,12900.0,24.2003,24.2003,24.1871,24.1937,12900.0
2013-02-14 14:50:00,36.61,36.61,36.59,36.6,23900.0,24.1937,24.1937,24.1805,24.1871,23900.0
2013-02-14 14:55:00,36.61,36.61,36.6,36.6,25600.0,24.1937,24.1937,24.1871,24.1871,25600.0
2013-02-14 15:00:00,36.61,36.63,36.61,36.62,33700.0,24.1937,24.2069,24.1937,24.2003,33700.0
2013-02-14 15:05:00,36.62,36.63,36.61,36.62,25300.0,24.2003,24.2069,24.1937,24.2003,25300.0
2013-02-14 15:10:00,36.62,36.64,36.62,36.63,11800.0,24.2003,24.2135,24.2003,24.2069,11800.0
2013-02-14 15:15:00,36.63,36.64,36.62,36.64,25600.0,24.2069,24.2135,24.2003,24.2135,25600.0
2013-02-14 15:20:00,36.63,36.65,36.63,36.64,26000.0,24.2069,24.2201,24.2069,24.2135,26000.0
2013-02-14 15:25:00,36.64,36.65,36.63,36.64,35000.0,24.2135,24.2201,24.2069,24.2135,35000.0
2013-02-14 15:30:00,36.64,36.66,36.64,36.66,27300.0,24.2135,24.2268,24.2135,24.2268,27300.0
2013-02-14 15:35:00,36.66,36.66,36.65,36.66,38100.0,24.2268,24.2268,24.2201,24.2268,38100.0
2013-02-14 15:40:00,36.66,36.66,36.63,36.64,61100.0,24.2268,24.2268,24.2069,24.2135,61100.0
2013-02-14 15:45:00,36.64,36.65,36.63,36.64,83500.0,24.2135,24.2201,24.2069,24.2135,83500.0
2013-02-14 15:50:00,36.63,36.64,36.62,36.63,81900.0,24.2069,24.2135,24.2003,24.2069,81900.0
2013-02-14 15:55:00,36.62,36.63,36.62,36.63,492500.0,24.2003,24.2069,24.2003,24.2069,492500.0
2013-02-15 09:30:00,36.71,36.73,36.64,36.73,57600.0,24.2598,24.273,24.2135,24.273,57600.0
2013-02-15 09:35:00,36.73,36.73,36.7,36.73,113800.0,24.273,24.273,24.2532,24.273,113800.0
2013-02-15 09:40:00,36.73,36.74,36.68,36.68,138400.0,24.273,24.2796,24.24,24.24,138400.0
2013-02-15 09:45:00,36.68,36.72,36.67,36.68,100800.0,24.24,24.2664,24.2334,24.24,100800.0
2013-02-15 09:50:00,36.68,36.7,36.68,36.69,29600.0,24.24,24.2532,24.24,24.2466,29600.0
2013-02-15 09:55:00,36.69,36.76,36.68,36.74,108800.0,24.2466,24.2928,24.24,24.2796,108800.0
2013-02-15 10:00:00,36.74,36.76,36.73,36.76,69500.0,24.2796,24.2928,24.273,24.2928,69500.0
2013-02-15 10:05:00,36.76,36.78,36.74,36.75,469600.0,24.2928,24.3061,24.2796,24.2862,469600.0
2013-02-15 10:10:00,36.74,36.75,36.73,36.74,44400.0,24.2796,24.2862,24.273,24.2796,44400.0
2013-02-15 10:15:00,36.75,36.75,36.74,36.75,70500.0,24.2862,24.2862,24.2796,24.2862,70500.0
2013-02-15 10:20:00,36.74,36.75,36.73,36.74,30500.0,24.2796,24.2862,24.273,24.2796,30500.0
2013-02-15 10:25:00,36.74,36.75,36.73,36.73,26200.0,24.2796,24.2862,24.273,24.273,26200.0
2013-02-15 10:30:00,36.73,36.74,36.72,36.73,29500.0,24.273,24.2796,24.2664,24.273,29500.0
2013-02-15 10:35:00,36.73,36.74,36.71,36.71,45000.0,24.273,24.2796,24.2598,24.2598,45000.0
2013-02-15 10:40:00,36.72,36.73,36.7,36.72,51200.0,24.2664,24.273,24.2532,24.2664,51200.0
2013-02-15 10:45:00,36.73,36.75,36.72,36.73,25100.0,24.273,24.2862,24.2664,24.273,25100.0
2013-02-15 10:50:00,36.73,36.73,36.7,36.72,79500.0,24.273,24.273,24.2532,24.2664,79500.0
2013-02-15 10:55:00,36.73,36.75,36.72,36.74,32200.0,24.273,24.2862,24.2664,24.2796,32200.0
2013-02-15 11:00:00,36.74,36.75,36.73,36.73,41900.0,24.2796,24.2862,24.273,24.273,41900.0
2013-02-15 11:05:00,36.73,36.75,36.72,36.74,48700.0,24.273,24.2862,24.2664,24.2796,48700.0
2013-02-15 11:10:00,36.73,36.75,36.73,36.74,32200.0,24.273,24.2862,24.273,24.2796,32200.0
2013-02-15 11:15:00,36.74,36.74,36.72,36.73,60800.0,24.2796,24.2796,24.2664,24.273,60800.0
2013-02-15 11:20:00,36.74,36.75,36.73,36.75,37900.0,24.2796,24.2862,24.273,24.2862,37900.0
2013-02-15 11:25:00,36.75,36.75,36.72,36.73,49300.0,24.2862,24.2862,24.2664,24.273,49300.0
2013-02-15 11:30:00,36.73,36.74,36.72,36.73,26000.0,24.273,24.2796,24.2664,24.273,26000.0
2013-02-15 11:35:00,36.73,36.73,36.71,36.72,21600.0,24.273,24.273,24.2598,24.2664,21600.0
2013-02-15 11:40:00,36.72,36.72,36.7,36.71,65800.0,24.2664,24.2664,24.2532,24.2598,65800.0
2013-02-15 11:45:00,36.71,36.71,36.7,36.71,15100.0,24.2598,24.2598,24.2532,24.2598,15100.0
2013-02-15 11:50:00,36.71,36.72,36.7,36.7,57000.0,24.2598,24.2664,24.2532,24.2532,57000.0
2013-02-15 11:55:00,36.7,36.71,36.7,36.71,8400.0,24.2532,24.2598,24.2532,24.2598,8400.0
2013-02-15 12:00:00,36.7,36.71,36.7,36.7,21800.0,24.2532,24.2598,24.2532,24.2532,21800.0
2013-02-15 12:05:00,36.7,36.7,36.69,36.7,105600.0,24.2532,24.2532,24.2466,24.2532,105600.0
2013-02-15 12:10:00,36.7,36.7,36.69,36.7,50300.0,24.2532,24.2532,24.2466,24.2532,50300.0
2013-02-15 12:15:00,36.7,36.7,36.68,36.69,35100.0,24.2532,24.2532,24.24,24.2466,35100.0
2013-02-15 12:20:00,36.69,36.69,36.66,36.68,183000.0,24.2466,24.2466,24.2268,24.24,183000.0
2013-02-15 12:25:00,36.68,36.69,36.67,36.68,39300.0,24.24,24.2466,24.2334,24.24,39300.0
2013-02-15 12:30:00,36.69,36.69,36.67,36.67,26400.0,24.2466,24.2466,24.2334,24.2334,26400.0
2013-02-15 12:35:00,36.68,36.7,36.66,36.7,201000.0,24.24,24.2532,24.2268,24.2532,201000.0
2013-02-15 12:40:00,36.7,36.7,36.68,36.69,38600.0,24.2532,24.2532,24.24,24.2466,38600.0
2013-02-15 12:45:00,36.69,36.71,36.68,36.7,112600.0,24.2466,24.2598,24.24,24.2532,112600.0
2013-02-15 12:50:00,36.7,36.71,36.7,36.71,15300.0,24.2532,24.2598,24.2532,24.2598,15300.0
2013-02-15 12:55:00,36.7,36.71,36.69,36.7,60700.0,24.2532,24.2598,24.2466,24.2532,60700.0
2013-02-15 13:00:00,36.7,36.71,36.69,36.7,48800.0,24.2532,24.2598,24.2466,24.2532,48800.0
2013-02-15 13:05:00,36.71,36.71,36.7,36.7,47400.0,24.2598,24.2598,24.2532,24.2532,47400.0
2013-02-15 13:10:00,36.7,36.71,36.7,36.7,28200.0,24.2532,24.2598,24.2532,24.2532,28200.0
2013-02-15 13:15:00,36.7,36.72,36.7,36.71,206300.0,24.2532,24.2664,24.2532,24.2598,206300.0
2013-02-15 13:20:00,36.72,36.72,36.7,36.71,80700.0,24.2664,24.2664,24.2532,24.2598,80700.0
2013-02-15 13:25:00,36.72,36.72,36.7,36.71,37900.0,24.2664,24.2664,24.2532,24.2598,37900.0
2013-02-15 13:30:00,36.72,36.73,36.71,36.73,31500.0,24.2664,24.273,24.2598,24.273,31500.0
2013-02-15 13:35:00,36.73,36.74,36.72,36.73,36800.0,24.273,24.2796,24.2664,24.273,36800.0
2013-02-15 13:40:00,36.73,36.74,36.72,36.73,31100.0,24.273,24.2796,24.2664,24.273,31100.0
2013-02-15 13:45:00,36.73,36.74,36.71,36.74,107600.0,24.273,24.2796,24.2598,24.2796,107600.0
2013-02-15 13:50:00,36.73,36.75,36.73,36.74,23100.0,24.273,24.2862,24.273,24.2796,23100.0
2013-02-15 13:55:00,36.75,36.76,36.74,36.75,21900.0,24.2862,24.2928,24.2796,24.2862,21900.0
2013-02-15 14:00:00,36.75,36.75,36.72,36.73,40600.0,24.2862,24.2862,24.2664,24.273,40600.0
2013-02-15 14:05:00,36.73,36.73,36.71,36.72,36500.0,24.273,24.273,24.2598,24.2664,36500.0
2013-02-15 14:10:00,36.72,36.72,36.69,36.7,83100.0,24.2664,24.2664,24.2466,24.2532,83100.0
2013-02-15 14:15:00,36.7,36.7,36.69,36.69,78100.0,24.2532,24.2532,24.2466,24.2466,78100.0
2013-02-15 14:20:00,36.68,36.7,36.68,36.69,15300.0,24.24,24.2532,24.24,24.2466,15300.0
2013-02-15 14:25:00,36.69,36.7,36.67,36.68,34100.0,24.2466,24.2532,24.2334,24.24,34100.0
2013-02-15 14:30:00,36.68,36.7,36.67,36.69,88300.0,24.24,24.2532,24.2334,24.2466,88300.0
2013-02-15 14:35:00,36.68,36.69,36.67,36.68,19000.0,24.24,24.2466,24.2334,24.24,19000.0
2013-02-15 14:40:00,36.68,36.69,36.66,36.66,27200.0,24.24,24.2466,24.2268,24.2268,27200.0
2013-02-15 14:45:00,36.67,36.68,36.65,36.68,30700.0,24.2334,24.24,24.2201,24.24,30700.0
2013-02-15 14:50:00,36.68,36.68,36.66,36.68,17100.0,24.24,24.24,24.2268,24.24,17100.0
2013-02-15 14:55:00,36.68,36.68,36.66,36.66,9400.0,24.24,24.24,24.2268,24.2268,9400.0
2013-02-15 15:00:00,36.67,36.7,36.67,36.7,9400.0,24.2334,24.2532,24.2334,24.2532,9400.0
2013-02-15 15:05:00,36.7,36.7,36.67,36.69,59200.0,24.2532,24.2532,24.2334,24.2466,59200.0
2013-02-15 15:10:00,36.69,36.7,36.69,36.69,37900.0,24.2466,24.2532,24.2466,24.2466,37900.0
2013-02-15 15:15:00,36.69,36.7,36.69,36.7,19100.0,24.2466,24.2532,24.2466,24.2532,19100.0
2013-02-15 15:20:00,36.69,36.71,36.69,36.7,29900.0,24.2466,24.2598,24.2466,24.2532,29900.0
2013-02-15 15:25:00,36.7,36.71,36.7,36.7,35300.0,24.2532,24.2598,24.2532,24.2532,35300.0
2013-02-15 15:30:00,36.7,36.72,36.7,36.7,41300.0,24.2532,24.2664,24.2532,24.2532,41300.0
2013-02-15 15:35:00,36.7,36.72,36.7,36.71,124700.0,24.2532,24.2664,24.2532,24.2598,124700.0
2013-02-15 15:40:00,36.71,36.72,36.7,36.72,74200.0,24.2598,24.2664,24.2532,24.2664,74200.0
2013-02-15 15:45:00,36.71,36.72,36.7,36.7,52300.0,24.2598,24.2664,24.2532,24.2532,52300.0
2013-02-15 15:50:00,36.7,36.71,36.7,36.71,56100.0,24.2532,24.2598,24.2532,24.2598,56100.0
2013-02-15 15:55:00,36.71,36.73,36.7,36.73,394500.0,24.2598,24.273,24.2532,24.273,394500.0
2013-02-19 09:30:00,36.72,36.94,36.68,36.94,114600.0,24.2664,24.4118,24.24,24.4118,114600.0
2013-02-19 09:35:00,36.93,37.04,36.93,37.04,268700.0,24.4052,24.4779,24.4052,24.4779,268700.0
2013-02-19 09:40:00,37.04,37.1,36.98,36.98,397500.0,24.4779,24.5175,24.4382,24.4382,397500.0
2013-02-19 09:45:00,36.98,37.0,36.93,36.93,476100.0,24.4382,24.4514,24.4052,24.4052,476100.0
2013-02-19 09:50:00,36.93,36.97,36.92,36.94,255700.0,24.4052,24.4316,24.3986,24.4118,255700.0
2013-02-19 09:55:00,36.94,36.94,36.91,36.91,293400.0,24.4118,24.4118,24.392,24.392,293400.0
2013-02-19 10:00:00,36.91,36.93,36.89,36.93,281700.0,24.392,24.4052,24.3788,24.4052,281700.0
2013-02-19 10:05:00,36.93,36.99,36.93,36.98,82900.0,24.4052,24.4448,24.4052,24.4382,82900.0
2013-02-19 10:10:00,36.98,36.99,36.96,36.98,76800.0,24.4382,24.4448,24.425,24.4382,76800.0
2013-02-19 10:15:00,36.98,36.98,36.95,36.96,77800.0,24.4382,24.4382,24.4184,24.425,77800.0
2013-02-19 10:20:00,36.96,36.96,36.94,36.95,30100.0,24.425,24.425,24.4118,24.4184,30100.0
2013-02-19 10:25:00,36.95,36.95,36.94,36.95,16600.0,24.4184,24.4184,24.4118,24.4184,16600.0
2013-02-19 10:30:00,36.95,36.96,36.94,36.95,74800.0,24.4184,24.425,24.4118,24.4184,74800.0
2013-02-19 10:35:00,36.94,36.96,36.94,36.96,113500.0,24.4118,24.425,24.4118,24.425,113500.0
2013-02-19 10:40:00,36.96,36.97,36.93,36.94,62700.0,24.425,24.4316,24.4052,24.4118,62700.0
2013-02-19 10:45:00,36.94,36.95,36.93,36.95,20700.0,24.4118,24.4184,24.4052,24.4184,20700.0
2013-02-19 10:50:00,36.95,36.95,36.92,36.93,49000.0,24.4184,24.4184,24.3986,24.4052,49000.0
2013-02-19 10:55:00,36.93,36.93,36.91,36.93,20200.0,24.4052,24.4052,24.392,24.4052,20200.0
2013-02-19 11:00:00,36.93,36.94,36.92,36.92,248700.0,24.4052,24.4118,24.3986,24.3986,248700.0
2013-02-19 11:05:00,36.92,36.94,36.91,36.93,151000.0,24.3986,24.4118,24.392,24.4052,151000.0
2013-02-19 11:10:00,36.93,36.95,36.93,36.94,221800.0,24.4052,24.4184,24.4052,24.4118,221800.0
2013-02-19 11:15:00,36.93,36.95,36.93,36.93,138700.0,24.4052,24.4184,24.4052,24.4052,138700.0
2013-02-19 11:20:00,36.93,36.94,36.92,36.94,91600.0,24.4052,24.4118,24.3986,24.4118,91600.0
2013-02-19 11:25:00,36.94,36.99,36.93,36.98,41000.0,24.4118,24.4448,24.4052,24.4382,41000.0
2013-02-19 11:30:00,36.98,36.99,36.98,36.98,28400.0,24.4382,24.4448,24.4382,24.4382,28400.0
2013-02-19 11:35:00,36.99,36.99,36.96,36.96,172600.0,24.4448,24.4448,24.425,24.425,172600.0
2013-02-19 11:40:00,36.97,36.98,36.96,36.98,36500.0,24.4316,24.4382,24.425,24.4382,36500.0
2013-02-19 11:45:00,36.98,36.99,36.97,36.99,9100.0,24.4382,24.4448,24.4316,24.4448,9100.0
2013-02-19 11:50:00,36.99,37.0,36.98,37.0,116000.0,24.4448,24.4514,24.4382,24.4514,116000.0
2013-02-19 11:55:00,37.0,37.02,37.0,37.01,15800.0,24.4514,24.4647,24.4514,24.4581,15800.0
2013-02-19 12:00:00,37.02,37.02,36.99,36.99,149500.0,24.4647,24.4647,24.4448,24.4448,149500.0
2013-02-19 12:05:00,36.99,37.01,36.98,37.01,23800.0,24.4448,24.4581,24.4382,24.4581,23800.0
2013-02-19 12:10:00,37.01,37.02,37.0,37.02,21500.0,24.4581,24.4647,24.4514,24.4647,21500.0
2013-02-19 12:15:00,37.02,37.05,37.02,37.04,107500.0,24.4647,24.4845,24.4647,24.4779,107500.0
2013-02-19 12:20:00,37.04,37.05,37.03,37.05,14200.0,24.4779,24.4845,24.4713,24.4845,14200.0
2013-02-19 12:25:00,37.05,37.07,37.05,37.06,301200.0,24.4845,24.4977,24.4845,24.4911,301200.0
2013-02-19 12:30:00,37.05,37.06,37.04,37.04,22700.0,24.4845,24.4911,24.4779,24.4779,22700.0
2013-02-19 12:35:00,37.04,37.05,37.03,37.04,6100.0,24.4779,24.4845,24.4713,24.4779,6100.0
2013-02-19 12:40:00,37.04,37.06,37.03,37.05,192300.0,24.4779,24.4911,24.4713,24.4845,192300.0
2013-02-19 12:45:00,37.05,37.05,37.03,37.03,28800.0,24.4845,24.4845,24.4713,24.4713,28800.0
2013-02-19 12:50:00,37.03,37.04,37.02,37.03,13400.0,24.4713,24.4779,24.4647,24.4713,13400.0
2013-02-19 12:55:00,37.03,37.04,37.02,37.03,8800.0,24.4713,24.4779,24.4647,24.4713,8800.0
2013-02-19 13:00:00,37.03,37.03,37.02,37.03,5200.0,24.4713,24.4713,24.4647,24.4713,5200.0
2013-02-19 13:05:00,37.03,37.03,37.02,37.02,17000.0,24.4713,24.4713,24.4647,24.4647,17000.0
2013-02-19 13:10:00,37.03,37.03,37.02,37.03,2900.0,24.4713,24.4713,24.4647,24.4713,2900.0
2013-02-19 13:15:00,37.02,37.04,37.02,37.04,14400.0,24.4647,24.4779,24.4647,24.4779,14400.0
2013-02-19 13:20:00,37.04,37.04,37.02,37.03,21400.0,24.4779,24.4779,24.4647,24.4713,21400.0
2013-02-19 13:25:00,37.03,37.05,37.02,37.02,26600.0,24.4713,24.4845,24.4647,24.4647,26600.0
2013-02-19 13:30:00,37.03,37.03,37.02,37.03,3600.0,24.4713,24.4713,24.4647,24.4713,3600.0
2013-02-19 13:35:00,37.03,37.03,37.01,37.01,100600.0,24.4713,24.4713,24.4581,24.4581,100600.0
2013-02-19 13:40:00,37.02,37.02,37.01,37.02,23800.0,24.4647,24.4647,24.4581,24.4647,23800.0
2013-02-19 13:45:00,37.02,37.02,37.01,37.01,11300.0,24.4647,24.4647,24.4581,24.4581,11300.0
2013-02-19 13:50:00,37.01,37.02,37.0,37.02,44100.0,24.4581,24.4647,24.4514,24.4647,44100.0
2013-02-19 13:55:00,37.02,37.02,37.01,37.02,7900.0,24.4647,24.4647,24.4581,24.4647,7900.0
2013-02-19 14:00:00,37.02,37.03,37.01,37.02,11400.0,24.4647,24.4713,24.4581,24.4647,11400.0
2013-02-19 14:05:00,37.02,37.05,37.02,37.04,71600.0,24.4647,24.4845,24.4647,24.4779,71600.0
2013-02-19 14:10:00,37.04,37.05,37.03,37.04,12300.0,24.4779,24.4845,24.4713,24.4779,12300.0
2013-02-19 14:15:00,37.03,37.04,37.03,37.04,22900.0,24.4713,24.4779,24.4713,24.4779,22900.0
2013-02-19 14:20:00,37.04,37.04,37.02,37.03,45100.0,24.4779,24.4779,24.4647,24.4713,45100.0
2013-02-19 14:25:00,37.02,37.04,37.02,37.02,52900.0,24.4647,24.4779,24.4647,24.4647,52900.0
2013-02-19 14:30:00,37.02,37.03,37.01,37.02,17400.0,24.4647,24.4713,24.4581,24.4647,17400.0
2013-02-19 14:35:00,37.03,37.04,37.02,37.04,26900.0,24.4713,24.4779,24.4647,24.4779,26900.0
2013-02-19 14:40:00,37.04,37.04,37.02,37.03,18700.0,24.4779,24.4779,24.4647,24.4713,18700.0
2013-02-19 14:45:00,37.02,37.03,37.01,37.01,247100.0,24.4647,24.4713,24.4581,24.4581,247100.0
2013-02-19 14:50:00,37.01,37.02,37.01,37.02,52600.0,24.4581,24.4647,24.4581,24.4647,52600.0
2013-02-19 14:55:00,37.01,37.02,37.01,37.02,7500.0,24.4581,24.4647,24.4581,24.4647,7500.0
2013-02-19 15:00:00,37.02,37.02,37.01,37.02,17500.0,24.4647,24.4647,24.4581,24.4647,17500.0
2013-02-19 15:05:00,37.02,37.03,37.01,37.02,93100.0,24.4647,24.4713,24.4581,24.4647,93100.0
2013-02-19 15:10:00,37.02,37.04,37.01,37.02,42600.0,24.4647,24.4779,24.4581,24.4647,42600.0
2013-02-19 15:15:00,37.03,37.03,37.02,37.03,9100.0,24.4713,24.4713,24.4647,24.4713,9100.0
2013-02-19 15:20:00,37.02,37.03,37.02,37.03,17600.0,24.4647,24.4713,24.4647,24.4713,17600.0
2013-02-19 15:25:00,37.02,37.03,37.01,37.02,51400.0,24.4647,24.4713,24.4581,24.4647,51400.0
2013-02-19 15:30:00,37.01,37.02,37.0,37.02,78200.0,24.4581,24.4647,24.4514,24.4647,78200.0
2013-02-19 15:35:00,37.01,37.02,36.99,37.0,27700.0,24.4581,24.4647,24.4448,24.4514,27700.0
2013-02-19 15:40:00,36.99,37.01,36.99,37.0,114900.0,24.4448,24.4581,24.4448,24.4514,114900.0
2013-02-19 15:45:00,37.0,37.04,37.0,37.04,90400.0,24.4514,24.4779,24.4514,24.4779,90400.0
2013-02-19 15:50:00,37.03,37.04,37.02,37.02,69600.0,24.4713,24.4779,24.4647,24.4647,69600.0
2013-02-19 15:55:00,37.02,37.05,37.02,37.05,420800.0,24.4647,24.4845,24.4647,24.4845,420800.0
2013-02-20 09:30:00,37.06,37.06,37.0,37.0,111600.0,24.4911,24.4911,24.4514,24.4514,111600.0
2013-02-20 09:35:00,37.01,37.06,37.01,37.06,33700.0,24.4581,24.4911,24.4581,24.4911,33700.0
2013-02-20 09:40:00,37.06,37.06,37.04,37.05,33400.0,24.4911,24.4911,24.4779,24.4845,33400.0
2013-02-20 09:45:00,37.06,37.08,37.05,37.05,110000.0,24.4911,24.5043,24.4845,24.4845,110000.0
2013-02-20 09:50:00,37.05,37.07,37.04,37.04,24000.0,24.4845,24.4977,24.4779,24.4779,24000.0
2013-02-20 09:55:00,37.05,37.07,37.04,37.06,123500.0,24.4845,24.4977,24.4779,24.4911,123500.0
2013-02-20 10:00:00,37.05,37.07,37.05,37.07,49000.0,24.4845,24.4977,24.4845,24.4977,49000.0
2013-02-20 10:05:00,37.07,37.09,37.06,37.08,33700.0,24.4977,24.5109,24.4911,24.5043,33700.0
2013-02-20 10:10:00,37.09,37.09,37.07,37.08,35400.0,24.5109,24.5109,24.4977,24.5043,35400.0
2013-02-20 10:15:00,37.07,37.1,37.07,37.1,17600.0,24.4977,24.5175,24.4977,24.5175,17600.0
2013-02-20 10:20:00,37.1,37.1,37.05,37.05,51900.0,24.5175,24.5175,24.4845,24.4845,51900.0
2013-02-20 10:25:00,37.05,37.05,37.02,37.02,71100.0,24.4845,24.4845,24.4647,24.4647,71100.0
2013-02-20 10:30:00,37.03,37.05,37.02,37.04,94600.0,24.4713,24.4845,24.4647,24.4779,94600.0
2013-02-20 10:35:00,37.04,37.05,37.02,37.04,31000.0,24.4779,24.4845,24.4647,24.4779,31000.0
2013-02-20 10:40:00,37.04,37.07,37.04,37.06,24500.0,24.4779,24.4977,24.4779,24.4911,24500.0
2013-02-20 10:45:00,37.05,37.09,37.05,37.09,24800.0,24.4845,24.5109,24.4845,24.5109,24800.0
2013-02-20 10:50:00,37.09,37.1,37.09,37.09,24000.0,24.5109,24.5175,24.5109,24.5109,24000.0
2013-02-20 10:55:00,37.1,37.11,37.09,37.1,38000.0,24.5175,24.5241,24.5109,24.5175,38000.0
2013-02-20 11:00:00,37.09,37.1,37.07,37.1,56400.0,24.5109,24.5175,24.4977,24.5175,56400.0
2013-02-20 11:05:00,37.09,37.11,37.09,37.11,54100.0,24.5109,24.5241,24.5109,24.5241,54100.0
2013-02-20 11:10:00,37.11,37.12,37.09,37.11,21700.0,24.5241,24.5307,24.5109,24.5241,21700.0
2013-02-20 11:15:00,37.11,37.14,37.1,37.14,63400.0,24.5241,24.544,24.5175,24.544,63400.0
2013-02-20 11:20:00,37.14,37.15,37.13,37.15,35100.0,24.544,24.5506,24.5374,24.5506,35100.0
2013-02-20 11:25:00,37.14,37.16,37.14,37.15,38700.0,24.544,24.5572,24.544,24.5506,38700.0
2013-02-20 11:30:00,37.14,37.16,37.14,37.16,43000.0,24.544,24.5572,24.544,24.5572,43000.0
2013-02-20 11:35:00,37.16,37.18,37.15,37.18,128800.0,24.5572,24.5704,24.5506,24.5704,128800.0
2013-02-20 11:40:00,37.18,37.21,37.17,37.2,228100.0,24.5704,24.5902,24.5638,24.5836,228100.0
2013-02-20 11:45:00,37.21,37.23,37.2,37.22,80800.0,24.5902,24.6034,24.5836,24.5968,80800.0
2013-02-20 11:50:00,37.21,37.23,37.19,37.2,37600.0,24.5902,24.6034,24.577,24.5836,37600.0
2013-02-20 11:55:00,37.21,37.22,37.2,37.22,26600.0,24.5902,24.5968,24.5836,24.5968,26600.0
2013-02-20 12:00:00,37.21,37.23,37.21,37.22,34400.0,24.5902,24.6034,24.5902,24.5968,34400.0
2013-02-20 12:05:00,37.22,37.23,37.21,37.22,58800.0,24.5968,24.6034,24.5902,24.5968,58800.0
2013-02-20 12:10:00,37.22,37.24,37.22,37.23,65200.0,24.5968,24.6101,24.5968,24.6034,65200.0
2013-02-20 12:15:00,37.23,37.23,37.22,37.23,22900.0,24.6034,24.6034,24.5968,24.6034,22900.0
2013-02-20 12:20:00,37.23,37.23,37.21,37.21,31500.0,24.6034,24.6034,24.5902,24.5902,31500.0
2013-02-20 12:25:00,37.21,37.22,37.19,37.19,27700.0,24.5902,24.5968,24.577,24.577,27700.0
2013-02-20 12:30:00,37.19,37.2,37.18,37.2,84700.0,24.577,24.5836,24.5704,24.5836,84700.0
2013-02-20 12:35:00,37.2,37.22,37.2,37.22,16800.0,24.5836,24.5968,24.5836,24.5968,16800.0
2013-02-20 12:40:00,37.21,37.22,37.2,37.21,122700.0,24.5902,24.5968,24.5836,24.5902,122700.0
2013-02-20 12:45:00,37.23,37.23,37.2,37.2,30600.0,24.6034,24.6034,24.5836,24.5836,30600.0
2013-02-20 12:50:00,37.2,37.2,37.19,37.2,25400.0,24.5836,24.5836,24.577,24.5836,25400.0
2013-02-20 12:55:00,37.2,37.23,37.2,37.22,69600.0,24.5836,24.6034,24.5836,24.5968,69600.0
2013-02-20 13:00:00,37.23,37.23,37.21,37.22,8400.0,24.6034,24.6034,24.5902,24.5968,8400.0
2013-02-20 13:05:00,37.23,37.23,37.22,37.22,5200.0,24.6034,24.6034,24.5968,24.5968,5200.0
2013-02-20 13:10:00,37.22,37.23,37.21,37.23,14600.0,24.5968,24.6034,24.5902,24.6034,14600.0
2013-02-20 13:15:00,37.22,37.23,37.22,37.23,39200.0,24.5968,24.6034,24.5968,24.6034,39200.0
2013-02-20 13:20:00,37.23,37.26,37.23,37.25,34100.0,24.6034,24.6233,24.6034,24.6167,34100.0
2013-02-20 13:25:00,37.25,37.26,37.24,37.25,15500.0,24.6167,24.6233,24.6101,24.6167,15500.0
2013-02-20 13:30:00,37.25,37.26,37.23,37.24,22100.0,24.6167,24.6233,24.6034,24.6101,22100.0
2013-02-20 13:35:00,37.24,37.24,37.23,37.23,62900.0,24.6101,24.6101,24.6034,24.6034,62900.0
2013-02-20 13:40:00,37.23,37.26,37.23,37.26,54500.0,24.6034,24.6233,24.6034,24.6233,54500.0
2013-02-20 13:45:00,37.26,37.26,37.24,37.25,12900.0,24.6233,24.6233,24.6101,24.6167,12900.0
2013-02-20 13:50:00,37.24,37.25,37.24,37.25,12400.0,24.6101,24.6167,24.6101,24.6167,12400.0
2013-02-20 13:55:00,37.25,37.25,37.23,37.25,57200.0,24.6167,24.6167,24.6034,24.6167,57200.0
2013-02-20 14:00:00,37.25,37.25,37.21,37.23,173000.0,24.6167,24.6167,24.5902,24.6034,173000.0
2013-02-20 14:05:00,37.24,37.28,37.24,37.28,154000.0,24.6101,24.6365,24.6101,24.6365,154000.0
2013-02-20 14:10:00,37.28,37.28,37.2,37.2,606000.0,24.6365,24.6365,24.5836,24.5836,606000.0
2013-02-20 14:15:00,37.19,37.21,37.18,37.18,515900.0,24.577,24.5902,24.5704,24.5704,515900.0
2013-02-20 14:20:00,37.18,37.19,37.13,37.13,339400.0,24.5704,24.577,24.5374,24.5374,339400.0
2013-02-20 14:25:00,37.13,37.14,37.12,37.14,315100.0,24.5374,24.544,24.5307,24.544,315100.0
2013-02-20 14:30:00,37.13,37.14,37.13,37.13,12300.0,24.5374,24.544,24.5374,24.5374,12300.0
2013-02-20 14:35:00,37.13,37.13,37.11,37.12,170800.0,24.5374,24.5374,24.5241,24.5307,170800.0
2013-02-20 14:40:00,37.12,37.12,37.09,37.09,192600.0,24.5307,24.5307,24.5109,24.5109,192600.0
2013-02-20 14:45:00,37.08,37.1,37.03,37.06,281300.0,24.5043,24.5175,24.4713,24.4911,281300.0
2013-02-20 14:50:00,37.06,37.08,37.04,37.04,147100.0,24.4911,24.5043,24.4779,24.4779,147100.0
2013-02-20 14:55:00,37.04,37.07,37.03,37.06,168600.0,24.4779,24.4977,24.4713,24.4911,168600.0
2013-02-20 15:00:00,37.06,37.06,37.01,37.02,68600.0,24.4911,24.4911,24.4581,24.4647,68600.0
2013-02-20 15:05:00,37.02,37.07,37.01,37.06,178700.0,24.4647,24.4977,24.4581,24.4911,178700.0
2013-02-20 15:10:00,37.06,37.08,37.05,37.05,40300.0,24.4911,24.5043,24.4845,24.4845,40300.0
2013-02-20 15:15:00,37.05,37.06,37.01,37.03,75200.0,24.4845,24.4911,24.4581,24.4713,75200.0
2013-02-20 15:20:00,37.02,37.04,37.02,37.02,49600.0,24.4647,24.4779,24.4647,24.4647,49600.0
2013-02-20 15:25:00,37.02,37.03,37.0,37.0,214600.0,24.4647,24.4713,24.4514,24.4514,214600.0
2013-02-20 15:30:00,37.0,37.02,36.98,37.01,128500.0,24.4514,24.4647,24.4382,24.4581,128500.0
2013-02-20 15:35:00,37.02,37.03,37.0,37.01,77700.0,24.4647,24.4713,24.4514,24.4581,77700.0
2013-02-20 15:40:00,37.01,37.02,37.0,37.01,46700.0,24.4581,24.4647,24.4514,24.4581,46700.0
2013-02-20 15:45:00,37.01,37.04,36.98,36.98,137400.0,24.4581,24.4779,24.4382,24.4382,137400.0
2013-02-20 15:50:00,36.98,36.99,36.97,36.98,137400.0,24.4382,24.4448,24.4316,24.4382,137400.0
2013-02-20 15:55:00,36.98,37.0,36.96,36.98,888100.0,24.4382,24.4514,24.425,24.4382,888100.0
2013-02-21 09:30:00,36.88,36.98,36.87,36.95,217700.0,24.3721,24.4382,24.3655,24.4184,217700.0
2013-02-21 09:35:00,36.95,37.0,36.94,36.99,155600.0,24.4184,24.4514,24.4118,24.4448,155600.0
2013-02-21 09:40:00,37.0,37.02,36.91,36.93,203700.0,24.4514,24.4647,24.392,24.4052,203700.0
2013-02-21 09:45:00,36.93,36.95,36.86,36.91,150100.0,24.4052,24.4184,24.3589,24.392,150100.0
2013-02-21 09:50:00,36.91,36.98,36.91,36.93,315600.0,24.392,24.4382,24.392,24.4052,315600.0
2013-02-21 09:55:00,36.92,36.94,36.88,36.88,124700.0,24.3986,24.4118,24.3721,24.3721,124700.0
2013-02-21 10:00:00,36.87,36.91,36.82,36.9,409400.0,24.3655,24.392,24.3325,24.3854,409400.0
2013-02-21 10:05:00,36.89,36.94,36.89,36.92,172500.0,24.3788,24.4118,24.3788,24.3986,172500.0
2013-02-21 10:10:00,36.93,36.94,36.89,36.91,108700.0,24.4052,24.4118,24.3788,24.392,108700.0
2013-02-21 10:15:00,36.9,36.91,36.83,36.84,219800.0,24.3854,24.392,24.3391,24.3457,219800.0
2013-02-21 10:20:00,36.84,36.87,36.84,36.87,48800.0,24.3457,24.3655,24.3457,24.3655,48800.0
2013-02-21 10:25:00,36.88,36.91,36.88,36.89,51600.0,24.3721,24.392,24.3721,24.3788,51600.0
2013-02-21 10:30:00,36.89,36.89,36.87,36.88,104400.0,24.3788,24.3788,24.3655,24.3721,104400.0
2013-02-21 10:35:00,36.89,36.89,36.86,36.86,75300.0,24.3788,24.3788,24.3589,24.3589,75300.0
2013-02-21 10:40:00,36.86,36.91,36.86,36.88,96400.0,24.3589,24.392,24.3589,24.3721,96400.0
2013-02-21 10:45:00,36.89,36.92,36.89,36.92,76000.0,24.3788,24.3986,24.3788,24.3986,76000.0
2013-02-21 10:50:00,36.91,36.91,36.88,36.88,72700.0,24.392,24.392,24.3721,24.3721,72700.0
2013-02-21 10:55:00,36.88,36.89,36.87,36.87,35000.0,24.3721,24.3788,24.3655,24.3655,35000.0
2013-02-21 11:00:00,36.87,36.89,36.85,36.89,74900.0,24.3655,24.3788,24.3523,24.3788,74900.0
2013-02-21 11:05:00,36.88,36.89,36.87,36.87,44400.0,24.3721,24.3788,24.3655,24.3655,44400.0
2013-02-21 11:10:00,36.87,36.88,36.84,36.84,44100.0,24.3655,24.3721,24.3457,24.3457,44100.0
2013-02-21 11:15:00,36.84,36.84,36.81,36.83,166600.0,24.3457,24.3457,24.3259,24.3391,166600.0
2013-02-21 11:20:00,36.82,36.83,36.81,36.82,20200.0,24.3325,24.3391,24.3259,24.3325,20200.0
2013-02-21 11:25:00,36.83,36.83,36.81,36.82,121600.0,24.3391,24.3391,24.3259,24.3325,121600.0
2013-02-21 11:30:00,36.81,36.83,36.8,36.8,86500.0,24.3259,24.3391,24.3193,24.3193,86500.0
2013-02-21 11:35:00,36.81,36.83,36.81,36.81,40500.0,24.3259,24.3391,24.3259,24.3259,40500.0
2013-02-21 11:40:00,36.81,36.83,36.81,36.83,25700.0,24.3259,24.3391,24.3259,24.3391,25700.0
2013-02-21 11:45:00,36.82,36.83,36.81,36.81,29900.0,24.3325,24.3391,24.3259,24.3259,29900.0
2013-02-21 11:50:00,36.82,36.84,36.81,36.84,32900.0,24.3325,24.3457,24.3259,24.3457,32900.0
2013-02-21 11:55:00,36.84,36.87,36.84,36.86,34400.0,24.3457,24.3655,24.3457,24.3589,34400.0
2013-02-21 12:00:00,36.86,36.87,36.85,36.85,57500.0,24.3589,24.3655,24.3523,24.3523,57500.0
2013-02-21 12:05:00,36.86,36.86,36.83,36.84,12100.0,24.3589,24.3589,24.3391,24.3457,12100.0
2013-02-21 12:10:00,36.84,36.85,36.84,36.84,13400.0,24.3457,24.3523,24.3457,24.3457,13400.0
2013-02-21 12:15:00,36.84,36.84,36.81,36.81,86800.0,24.3457,24.3457,24.3259,24.3259,86800.0
2013-02-21 12:20:00,36.81,36.83,36.81,36.82,32600.0,24.3259,24.3391,24.3259,24.3325,32600.0
2013-02-21 12:25:00,36.82,36.85,36.81,36.84,22900.0,24.3325,24.3523,24.3259,24.3457,22900.0
2013-02-21 12:30:00,36.84,36.84,36.81,36.81,19200.0,24.3457,24.3457,24.3259,24.3259,19200.0
2013-02-21 12:35:00,36.82,36.83,36.79,36.79,69300.0,24.3325,24.3391,24.3127,24.3127,69300.0
2013-02-21 12:40:00,36.8,36.81,36.78,36.79,51300.0,24.3193,24.3259,24.3061,24.3127,51300.0
2013-02-21 12:45:00,36.79,36.82,36.78,36.82,70500.0,24.3127,24.3325,24.3061,24.3325,70500.0
2013-02-21 12:50:00,36.81,36.84,36.8,36.84,30800.0,24.3259,24.3457,24.3193,24.3457,30800.0
2013-02-21 12:55:00,36.83,36.87,36.83,36.85,25600.0,24.3391,24.3655,24.3391,24.3523,25600.0
2013-02-21 13:00:00,36.85,36.87,36.83,36.86,111100.0,24.3523,24.3655,24.3391,24.3589,111100.0
2013-02-21 13:05:00,36.85,36.86,36.85,36.86,7800.0,24.3523,24.3589,24.3523,24.3589,7800.0
2013-02-21 13:10:00,36.86,36.87,36.85,36.86,29300.0,24.3589,24.3655,24.3523,24.3589,29300.0
2013-02-21 13:15:00,36.85,36.86,36.83,36.83,102300.0,24.3523,24.3589,24.3391,24.3391,102300.0
2013-02-21 13:20:00,36.84,36.84,36.83,36.84,19100.0,24.3457,24.3457,24.3391,24.3457,19100.0
2013-02-21 13:25:00,36.84,36.86,36.82,36.86,32300.0,24.3457,24.3589,24.3325,24.3589,32300.0
2013-02-21 13:30:00,36.86,36.87,36.84,36.87,97500.0,24.3589,24.3655,24.3457,24.3655,97500.0
2013-02-21 13:35:00,36.87,36.87,36.85,36.87,19500.0,24.3655,24.3655,24.3523,24.3655,19500.0
2013-02-21 13:40:00,36.87,36.87,36.84,36.85,14800.0,24.3655,24.3655,24.3457,24.3523,14800.0
2013-02-21 13:45:00,36.86,36.86,36.84,36.84,20700.0,24.3589,24.3589,24.3457,24.3457,20700.0
2013-02-21 13:50:00,36.84,36.84,36.83,36.83,27400.0,24.3457,24.3457,24.3391,24.3391,27400.0
2013-02-21 13:55:00,36.84,36.86,36.83,36.86,111200.0,24.3457,24.3589,24.3391,24.3589,111200.0
2013-02-21 14:00:00,36.85,36.85,36.83,36.84,126700.0,24.3523,24.3523,24.3391,24.3457,126700.0
2013-02-21 14:05:00,36.84,36.84,36.83,36.83,31800.0,24.3457,24.3457,24.3391,24.3391,31800.0
2013-02-21 14:10:00,36.83,36.84,36.82,36.83,22000.0,24.3391,24.3457,24.3325,24.3391,22000.0
2013-02-21 14:15:00,36.83,36.83,36.81,36.81,18600.0,24.3391,24.3391,24.3259,24.3259,18600.0
2013-02-21 14:20:00,36.81,36.82,36.8,36.82,81400.0,24.3259,24.3325,24.3193,24.3325,81400.0
2013-02-21 14:25:00,36.81,36.81,36.8,36.8,32700.0,24.3259,24.3259,24.3193,24.3193,32700.0
2013-02-21 14:30:00,36.81,36.83,36.8,36.82,52600.0,24.3259,24.3391,24.3193,24.3325,52600.0
2013-02-21 14:35:00,36.83,36.83,36.82,36.82,27900.0,24.3391,24.3391,24.3325,24.3325,27900.0
2013-02-21 14:40:00,36.81,36.82,36.8,36.81,31400.0,24.3259,24.3325,24.3193,24.3259,31400.0
2013-02-21 14:45:00,36.81,36.82,36.79,36.8,47000.0,24.3259,24.3325,24.3127,24.3193,47000.0
2013-02-21 14:50:00,36.8,36.81,36.78,36.79,322400.0,24.3193,24.3259,24.3061,24.3127,322400.0
2013-02-21 14:55:00,36.79,36.81,36.78,36.8,470100.0,24.3127,24.3259,24.3061,24.3193,470100.0
2013-02-21 15:00:00,36.8,36.83,36.8,36.82,77600.0,24.3193,24.3391,24.3193,24.3325,77600.0
2013-02-21 15:05:00,36.82,36.85,36.82,36.84,179200.0,24.3325,24.3523,24.3325,24.3457,179200.0
2013-02-21 15:10:00,36.83,36.85,36.82,36.83,117600.0,24.3391,24.3523,24.3325,24.3391,117600.0
2013-02-21 15:15:00,36.85,36.85,36.81,36.82,73200.0,24.3523,24.3523,24.3259,24.3325,73200.0
2013-02-21 15:20:00,36.82,36.84,36.82,36.84,46400.0,24.3325,24.3457,24.3325,24.3457,46400.0
2013-02-21 15:25:00,36.84,36.86,36.83,36.84,80600.0,24.3457,24.3589,24.3391,24.3457,80600.0
2013-02-21 15:30:00,36.83,36.84,36.81,36.82,393000.0,24.3391,24.3457,24.3259,24.3325,393000.0
2013-02-21 15:35:00,36.82,36.83,36.81,36.83,32900.0,24.3325,24.3391,24.3259,24.3391,32900.0
2013-02-21 15:40:00,36.83,36.83,36.81,36.82,67800.0,24.3391,24.3391,24.3259,24.3325,67800.0
2013-02-21 15:45:00,36.82,36.85,36.82,36.84,99400.0,24.3325,24.3523,24.3325,24.3457,99400.0
2013-02-21 15:50:00,36.84,36.84,36.8,36.8,194500.0,24.3457,24.3457,24.3193,24.3193,194500.0
2013-02-21 15:55:00,36.8,36.82,36.78,36.81,641600.0,24.3193,24.3325,24.3061,24.3259,641600.0
2013-02-22 09:30:00,36.94,37.0,36.85,36.97,64200.0,24.4118,24.4514,24.3523,24.4316,64200.0
2013-02-22 09:35:00,36.97,36.98,36.94,36.98,53200.0,24.4316,24.4382,24.4118,24.4382,53200.0
2013-02-22 09:40:00,36.98,37.01,36.95,37.01,87900.0,24.4382,24.4581,24.4184,24.4581,87900.0
2013-02-22 09:45:00,37.01,37.04,36.99,37.03,111000.0,24.4581,24.4779,24.4448,24.4713,111000.0
2013-02-22 09:50:00,37.03,37.07,37.02,37.06,154000.0,24.4713,24.4977,24.4647,24.4911,154000.0
2013-02-22 09:55:00,37.06,37.11,37.04,37.11,242300.0,24.4911,24.5241,24.4779,24.5241,242300.0
2013-02-22 10:00:00,37.11,37.12,37.07,37.07,137700.0,24.5241,24.5307,24.4977,24.4977,137700.0
2013-02-22 10:05:00,37.07,37.07,37.02,37.05,168900.0,24.4977,24.4977,24.4647,24.4845,168900.0
2013-02-22 10:10:00,37.05,37.05,37.02,37.05,205300.0,24.4845,24.4845,24.4647,24.4845,205300.0
2013-02-22 10:15:00,37.04,37.08,37.04,37.08,60400.0,24.4779,24.5043,24.4779,24.5043,60400.0
2013-02-22 10:20:00,37.07,37.09,37.07,37.09,32700.0,24.4977,24.5109,24.4977,24.5109,32700.0
2013-02-22 10:25:00,37.09,37.09,37.04,37.05,332300.0,24.5109,24.5109,24.4779,24.4845,332300.0
2013-02-22 10:30:00,37.05,37.07,37.05,37.06,87400.0,24.4845,24.4977,24.4845,24.4911,87400.0
2013-02-22 10:35:00,37.05,37.07,37.05,37.07,21600.0,24.4845,24.4977,24.4845,24.4977,21600.0
2013-02-22 10:40:00,37.07,37.09,37.07,37.08,82500.0,24.4977,24.5109,24.4977,24.5043,82500.0
2013-02-22 10:45:00,37.09,37.1,37.08,37.09,25200.0,24.5109,24.5175,24.5043,24.5109,25200.0
2013-02-22 10:50:00,37.09,37.1,37.08,37.09,15800.0,24.5109,24.5175,24.5043,24.5109,15800.0
2013-02-22 10:55:00,37.09,37.1,37.08,37.09,44000.0,24.5109,24.5175,24.5043,24.5109,44000.0
2013-02-22 11:00:00,37.09,37.1,37.08,37.1,37400.0,24.5109,24.5175,24.5043,24.5175,37400.0
2013-02-22 11:05:00,37.1,37.11,37.09,37.1,25000.0,24.5175,24.5241,24.5109,24.5175,25000.0
2013-02-22 11:10:00,37.11,37.11,37.05,37.05,155500.0,24.5241,24.5241,24.4845,24.4845,155500.0
2013-02-22 11:15:00,37.06,37.08,37.05,37.07,51800.0,24.4911,24.5043,24.4845,24.4977,51800.0
2013-02-22 11:20:00,37.07,37.1,37.06,37.09,191800.0,24.4977,24.5175,24.4911,24.5109,191800.0
2013-02-22 11:25:00,37.1,37.12,37.09,37.1,14900.0,24.5175,24.5307,24.5109,24.5175,14900.0
2013-02-22 11:30:00,37.11,37.12,37.11,37.11,13200.0,24.5241,24.5307,24.5241,24.5241,13200.0
2013-02-22 11:35:00,37.1,37.12,37.1,37.12,15900.0,24.5175,24.5307,24.5175,24.5307,15900.0
2013-02-22 11:40:00,37.12,37.12,37.09,37.09,10000.0,24.5307,24.5307,24.5109,24.5109,10000.0
2013-02-22 11:45:00,37.09,37.1,37.09,37.09,21300.0,24.5109,24.5175,24.5109,24.5109,21300.0
2013-02-22 11:50:00,37.09,37.11,37.09,37.1,43200.0,24.5109,24.5241,24.5109,24.5175,43200.0
2013-02-22 11:55:00,37.09,37.11,37.09,37.11,10100.0,24.5109,24.5241,24.5109,24.5241,10100.0
2013-02-22 12:00:00,37.1,37.11,37.1,37.1,14600.0,24.5175,24.5241,24.5175,24.5175,14600.0
2013-02-22 12:05:00,37.11,37.12,37.09,37.11,33000.0,24.5241,24.5307,24.5109,24.5241,33000.0
2013-02-22 12:10:00,37.11,37.12,37.11,37.11,12400.0,24.5241,24.5307,24.5241,24.5241,12400.0
2013-02-22 12:15:00,37.11,37.12,37.1,37.12,28700.0,24.5241,24.5307,24.5175,24.5307,28700.0
2013-02-22 12:20:00,37.12,37.12,37.11,37.12,5500.0,24.5307,24.5307,24.5241,24.5307,5500.0
2013-02-22 12:25:00,37.12,37.13,37.11,37.11,23900.0,24.5307,24.5374,24.5241,24.5241,23900.0
2013-02-22 12:30:00,37.12,37.13,37.12,37.13,27000.0,24.5307,24.5374,24.5307,24.5374,27000.0
2013-02-22 12:35:00,37.13,37.13,37.11,37.11,33900.0,24.5374,24.5374,24.5241,24.5241,33900.0
2013-02-22 12:40:00,37.12,37.14,37.12,37.13,29600.0,24.5307,24.544,24.5307,24.5374,29600.0
2013-02-22 12:45:00,37.14,37.16,37.13,37.15,85700.0,24.544,24.5572,24.5374,24.5506,85700.0
2013-02-22 12:50:00,37.15,37.16,37.13,37.13,22000.0,24.5506,24.5572,24.5374,24.5374,22000.0
2013-02-22 12:55:00,37.13,37.14,37.12,37.12,28500.0,24.5374,24.544,24.5307,24.5307,28500.0
2013-02-22 13:00:00,37.13,37.14,37.12,37.12,32100.0,24.5374,24.544,24.5307,24.5307,32100.0
2013-02-22 13:05:00,37.13,37.14,37.12,37.13,27400.0,24.5374,24.544,24.5307,24.5374,27400.0
2013-02-22 13:10:00,37.13,37.14,37.12,37.13,23200.0,24.5374,24.544,24.5307,24.5374,23200.0
2013-02-22 13:15:00,37.14,37.17,37.14,37.17,35100.0,24.544,24.5638,24.544,24.5638,35100.0
2013-02-22 13:20:00,37.16,37.17,37.16,37.17,15300.0,24.5572,24.5638,24.5572,24.5638,15300.0
2013-02-22 13:25:00,37.16,37.16,37.15,37.16,24600.0,24.5572,24.5572,24.5506,24.5572,24600.0
2013-02-22 13:30:00,37.16,37.16,37.15,37.15,3800.0,24.5572,24.5572,24.5506,24.5506,3800.0
2013-02-22 13:35:00,37.16,37.16,37.14,37.16,235300.0,24.5572,24.5572,24.544,24.5572,235300.0
2013-02-22 13:40:00,37.16,37.16,37.14,37.15,14000.0,24.5572,24.5572,24.544,24.5506,14000.0
2013-02-22 13:45:00,37.14,37.16,37.14,37.15,22200.0,24.544,24.5572,24.544,24.5506,22200.0
2013-02-22 13:50:00,37.14,37.15,37.14,37.15,1600.0,24.544,24.5506,24.544,24.5506,1600.0
2013-02-22 13:55:00,37.14,37.16,37.14,37.15,75500.0,24.544,24.5572,24.544,24.5506,75500.0
2013-02-22 14:00:00,37.16,37.16,37.14,37.15,73800.0,24.5572,24.5572,24.544,24.5506,73800.0
2013-02-22 14:05:00,37.16,37.16,37.12,37.12,72000.0,24.5572,24.5572,24.5307,24.5307,72000.0
2013-02-22 14:10:00,37.13,37.14,37.12,37.14,37300.0,24.5374,24.544,24.5307,24.544,37300.0
2013-02-22 14:15:00,37.14,37.14,37.12,37.14,28600.0,24.544,24.544,24.5307,24.544,28600.0
2013-02-22 14:20:00,37.13,37.14,37.13,37.14,4500.0,24.5374,24.544,24.5374,24.544,4500.0
2013-02-22 14:25:00,37.13,37.14,37.13,37.14,22400.0,24.5374,24.544,24.5374,24.544,22400.0
2013-02-22 14:30:00,37.14,37.15,37.12,37.15,208000.0,24.544,24.5506,24.5307,24.5506,208000.0
2013-02-22 14:35:00,37.15,37.16,37.14,37.16,65100.0,24.5506,24.5572,24.544,24.5572,65100.0
2013-02-22 14:40:00,37.16,37.16,37.15,37.16,21700.0,24.5572,24.5572,24.5506,24.5572,21700.0
2013-02-22 14:45:00,37.16,37.16,37.13,37.13,47900.0,24.5572,24.5572,24.5374,24.5374,47900.0
2013-02-22 14:50:00,37.14,37.16,37.14,37.16,8300.0,24.544,24.5572,24.544,24.5572,8300.0
2013-02-22 14:55:00,37.16,37.16,37.15,37.15,34300.0,24.5572,24.5572,24.5506,24.5506,34300.0
2013-02-22 15:00:00,37.14,37.16,37.14,37.16,29700.0,24.544,24.5572,24.544,24.5572,29700.0
2013-02-22 15:05:00,37.16,37.17,37.15,37.15,62600.0,24.5572,24.5638,24.5506,24.5506,62600.0
2013-02-22 15:10:00,37.16,37.16,37.14,37.16,54400.0,24.5572,24.5572,24.544,24.5572,54400.0
2013-02-22 15:15:00,37.15,37.16,37.15,37.16,45800.0,24.5506,24.5572,24.5506,24.5572,45800.0
2013-02-22 15:20:00,37.15,37.16,37.14,37.14,28900.0,24.5506,24.5572,24.544,24.544,28900.0
2013-02-22 15:25:00,37.14,37.16,37.13,37.15,85700.0,24.544,24.5572,24.5374,24.5506,85700.0
2013-02-22 15:30:00,37.15,37.16,37.13,37.15,125900.0,24.5506,24.5572,24.5374,24.5506,125900.0
2013-02-22 15:35:00,37.14,37.17,37.14,37.17,50200.0,24.544,24.5638,24.544,24.5638,50200.0
2013-02-22 15:40:00,37.16,37.17,37.16,37.16,104000.0,24.5572,24.5638,24.5572,24.5572,104000.0
2013-02-22 15:45:00,37.17,37.19,37.17,37.18,86400.0,24.5638,24.577,24.5638,24.5704,86400.0
2013-02-22 15:50:00,37.18,37.19,37.17,37.18,117200.0,24.5704,24.577,24.5638,24.5704,117200.0
2013-02-22 15:55:00,37.17,37.2,37.17,37.19,622600.0,24.5638,24.5836,24.5638,24.577,622600.0
2013-02-25 09:30:00,37.28,37.45,37.28,37.43,97900.0,24.6365,24.7488,24.6365,24.7356,97900.0
2013-02-25 09:35:00,37.45,37.51,37.44,37.5,194500.0,24.7488,24.7885,24.7422,24.7819,194500.0
2013-02-25 09:40:00,37.5,37.55,37.49,37.49,202100.0,24.7819,24.8149,24.7753,24.7753,202100.0
2013-02-25 09:45:00,37.49,37.52,37.47,37.5,86100.0,24.7753,24.7951,24.762,24.7819,86100.0
2013-02-25 09:50:00,37.51,37.52,37.49,37.52,47200.0,24.7885,24.7951,24.7753,24.7951,47200.0
2013-02-25 09:55:00,37.51,37.53,37.49,37.49,384700.0,24.7885,24.8017,24.7753,24.7753,384700.0
2013-02-25 10:00:00,37.49,37.56,37.49,37.56,107500.0,24.7753,24.8215,24.7753,24.8215,107500.0
2013-02-25 10:05:00,37.56,37.57,37.51,37.51,124000.0,24.8215,24.8281,24.7885,24.7885,124000.0
2013-02-25 10:10:00,37.51,37.52,37.5,37.5,98500.0,24.7885,24.7951,24.7819,24.7819,98500.0
2013-02-25 10:15:00,37.5,37.51,37.48,37.5,54700.0,24.7819,24.7885,24.7687,24.7819,54700.0
2013-02-25 10:20:00,37.48,37.48,37.41,37.41,69200.0,24.7687,24.7687,24.7224,24.7224,69200.0
2013-02-25 10:25:00,37.42,37.49,37.42,37.43,516400.0,24.729,24.7753,24.729,24.7356,516400.0
2013-02-25 10:30:00,37.44,37.49,37.43,37.46,318200.0,24.7422,24.7753,24.7356,24.7554,318200.0
2013-02-25 10:35:00,37.47,37.48,37.42,37.42,90000.0,24.762,24.7687,24.729,24.729,90000.0
2013-02-25 10:40:00,37.42,37.44,37.41,37.43,67700.0,24.729,24.7422,24.7224,24.7356,67700.0
2013-02-25 10:45:00,37.42,37.44,37.37,37.38,123300.0,24.729,24.7422,24.696,24.7026,123300.0
2013-02-25 10:50:00,37.39,37.39,37.34,37.36,117800.0,24.7092,24.7092,24.6761,24.6894,117800.0
2013-02-25 10:55:00,37.35,37.37,37.33,37.36,65700.0,24.6827,24.696,24.6695,24.6894,65700.0
2013-02-25 11:00:00,37.36,37.4,37.34,37.38,127300.0,24.6894,24.7158,24.6761,24.7026,127300.0
2013-02-25 11:05:00,37.38,37.42,37.36,37.4,77000.0,24.7026,24.729,24.6894,24.7158,77000.0
2013-02-25 11:10:00,37.39,37.42,37.39,37.4,38400.0,24.7092,24.729,24.7092,24.7158,38400.0
2013-02-25 11:15:00,37.41,37.44,37.4,37.42,133300.0,24.7224,24.7422,24.7158,24.729,133300.0
2013-02-25 11:20:00,37.41,37.43,37.41,37.41,69200.0,24.7224,24.7356,24.7224,24.7224,69200.0
2013-02-25 11:25:00,37.42,37.43,37.38,37.39,82400.0,24.729,24.7356,24.7026,24.7092,82400.0
2013-02-25 11:30:00,37.39,37.41,37.37,37.38,45100.0,24.7092,24.7224,24.696,24.7026,45100.0
2013-02-25 11:35:00,37.37,37.39,37.35,37.36,245000.0,24.696,24.7092,24.6827,24.6894,245000.0
2013-02-25 11:40:00,37.36,37.4,37.36,37.37,261800.0,24.6894,24.7158,24.6894,24.696,261800.0
2013-02-25 11:45:00,37.36,37.37,37.35,37.35,83800.0,24.6894,24.696,24.6827,24.6827,83800.0
2013-02-25 11:50:00,37.35,37.36,37.32,37.32,126300.0,24.6827,24.6894,24.6629,24.6629,126300.0
2013-02-25 11:55:00,37.33,37.34,37.31,37.33,52700.0,24.6695,24.6761,24.6563,24.6695,52700.0
2013-02-25 12:00:00,37.32,37.33,37.29,37.3,37400.0,24.6629,24.6695,24.6431,24.6497,37400.0
2013-02-25 12:05:00,37.31,37.32,37.28,37.28,37900.0,24.6563,24.6629,24.6365,24.6365,37900.0
2013-02-25 12:10:00,37.28,37.29,37.27,37.29,177000.0,24.6365,24.6431,24.6299,24.6431,177000.0
2013-02-25 12:15:00,37.29,37.29,37.26,37.28,112500.0,24.6431,24.6431,24.6233,24.6365,112500.0
2013-02-25 12:20:00,37.27,37.29,37.26,37.29,35900.0,24.6299,24.6431,24.6233,24.6431,35900.0
2013-02-25 12:25:00,37.28,37.29,37.27,37.28,46000.0,24.6365,24.6431,24.6299,24.6365,46000.0
2013-02-25 12:30:00,37.28,37.3,37.27,37.29,50200.0,24.6365,24.6497,24.6299,24.6431,50200.0
2013-02-25 12:35:00,37.29,37.31,37.28,37.3,17900.0,24.6431,24.6563,24.6365,24.6497,17900.0
2013-02-25 12:40:00,37.3,37.31,37.29,37.3,6600.0,24.6497,24.6563,24.6431,24.6497,6600.0
2013-02-25 12:45:00,37.3,37.32,37.3,37.31,42900.0,24.6497,24.6629,24.6497,24.6563,42900.0
2013-02-25 12:50:00,37.32,37.33,37.31,37.31,32500.0,24.6629,24.6695,24.6563,24.6563,32500.0
2013-02-25 12:55:00,37.32,37.33,37.3,37.31,65700.0,24.6629,24.6695,24.6497,24.6563,65700.0
2013-02-25 13:00:00,37.32,37.33,37.3,37.31,92300.0,24.6629,24.6695,24.6497,24.6563,92300.0
2013-02-25 13:05:00,37.3,37.31,37.29,37.3,118000.0,24.6497,24.6563,24.6431,24.6497,118000.0
2013-02-25 13:10:00,37.3,37.3,37.29,37.3,10600.0,24.6497,24.6497,24.6431,24.6497,10600.0
2013-02-25 13:15:00,37.29,37.3,37.26,37.26,44200.0,24.6431,24.6497,24.6233,24.6233,44200.0
2013-02-25 13:20:00,37.27,37.31,37.26,37.31,103000.0,24.6299,24.6563,24.6233,24.6563,103000.0
2013-02-25 13:25:00,37.31,37.32,37.29,37.29,35000.0,24.6563,24.6629,24.6431,24.6431,35000.0
2013-02-25 13:30:00,37.3,37.3,37.25,37.25,89900.0,24.6497,24.6497,24.6167,24.6167,89900.0
2013-02-25 13:35:00,37.25,37.25,37.17,37.17,185300.0,24.6167,24.6167,24.5638,24.5638,185300.0
2013-02-25 13:40:00,37.17,37.17,37.06,37.09,236900.0,24.5638,24.5638,24.4911,24.5109,236900.0
2013-02-25 13:45:00,37.09,37.14,37.09,37.12,115700.0,24.5109,24.544,24.5109,24.5307,115700.0
2013-02-25 13:50:00,37.13,37.14,37.11,37.13,96100.0,24.5374,24.544,24.5241,24.5374,96100.0
2013-02-25 13:55:00,37.14,37.14,37.09,37.1,40700.0,24.544,24.544,24.5109,24.5175,40700.0
2013-02-25 14:00:00,37.09,37.11,37.09,37.1,46500.0,24.5109,24.5241,24.5109,24.5175,46500.0
2013-02-25 14:05:00,37.09,37.09,37.06,37.09,159500.0,24.5109,24.5109,24.4911,24.5109,159500.0
2013-02-25 14:10:00,37.09,37.1,37.07,37.09,59900.0,24.5109,24.5175,24.4977,24.5109,59900.0
2013-02-25 14:15:00,37.09,37.15,37.08,37.14,40200.0,24.5109,24.5506,24.5043,24.544,40200.0
2013-02-25 14:20:00,37.13,37.14,37.12,37.13,21800.0,24.5374,24.544,24.5307,24.5374,21800.0
2013-02-25 14:25:00,37.12,37.13,37.09,37.1,38800.0,24.5307,24.5374,24.5109,24.5175,38800.0
2013-02-25 14:30:00,37.11,37.16,37.1,37.15,55200.0,24.5241,24.5572,24.5175,24.5506,55200.0
2013-02-25 14:35:00,37.15,37.16,37.12,37.12,28000.0,24.5506,24.5572,24.5307,24.5307,28000.0
2013-02-25 14:40:00,37.13,37.13,37.12,37.13,16600.0,24.5374,24.5374,24.5307,24.5374,16600.0
2013-02-25 14:45:00,37.12,37.13,37.11,37.12,64700.0,24.5307,24.5374,24.5241,24.5307,64700.0
2013-02-25 14:50:00,37.12,37.14,37.11,37.11,25700.0,24.5307,24.544,24.5241,24.5241,25700.0
2013-02-25 14:55:00,37.12,37.16,37.12,37.15,56600.0,24.5307,24.5572,24.5307,24.5506,56600.0
2013-02-25 15:00:00,37.14,37.17,37.14,37.16,108700.0,24.544,24.5638,24.544,24.5572,108700.0
2013-02-25 15:05:00,37.16,37.16,37.13,37.15,26200.0,24.5572,24.5572,24.5374,24.5506,26200.0
2013-02-25 15:10:00,37.15,37.16,37.13,37.13,171700.0,24.5506,24.5572,24.5374,24.5374,171700.0
2013-02-25 15:15:00,37.13,37.13,37.09,37.1,146600.0,24.5374,24.5374,24.5109,24.5175,146600.0
2013-02-25 15:20:00,37.09,37.1,37.08,37.09,56800.0,24.5109,24.5175,24.5043,24.5109,56800.0
2013-02-25 15:25:00,37.09,37.09,37.02,37.03,90400.0,24.5109,24.5109,24.4647,24.4713,90400.0
2013-02-25 15:30:00,37.04,37.05,37.0,37.02,104100.0,24.4779,24.4845,24.4514,24.4647,104100.0
2013-02-25 15:35:00,37.03,37.04,37.01,37.01,152400.0,24.4713,24.4779,24.4581,24.4581,152400.0
2013-02-25 15:40:00,37.02,37.02,36.98,37.01,398000.0,24.4647,24.4647,24.4382,24.4581,398000.0
2013-02-25 15:45:00,37.01,37.02,36.95,36.95,243800.0,24.4581,24.4647,24.4184,24.4184,243800.0
2013-02-25 15:50:00,36.96,36.97,36.88,36.89,687300.0,24.425,24.4316,24.3721,24.3788,687300.0
2013-02-25 15:55:00,36.88,36.89,36.81,36.83,833000.0,24.3721,24.3788,24.3259,24.3391,833000.0
2013-02-26 09:30:00,36.89,37.07,36.89,37.07,210200.0,24.3788,24.4977,24.3788,24.4977,210200.0
2013-02-26 09:35:00,37.07,37.12,37.05,37.08,208300.0,24.4977,24.5307,24.4845,24.5043,208300.0
2013-02-26 09:40:00,37.09,37.14,37.07,37.14,225100.0,24.5109,24.544,24.4977,24.544,225100.0
2013-02-26 09:45:00,37.15,37.16,37.11,37.13,190400.0,24.5506,24.5572,24.5241,24.5374,190400.0
2013-02-26 09:50:00,37.13,37.14,37.08,37.12,584800.0,24.5374,24.544,24.5043,24.5307,584800.0
2013-02-26 09:55:00,37.12,37.12,37.0,37.01,303600.0,24.5307,24.5307,24.4514,24.4581,303600.0
2013-02-26 10:00:00,37.01,37.03,36.84,36.85,1128800.0,24.4581,24.4713,24.3457,24.3523,1128800.0
2013-02-26 10:05:00,36.84,36.95,36.84,36.89,687500.0,24.3457,24.4184,24.3457,24.3788,687500.0
2013-02-26 10:10:00,36.9,36.97,36.89,36.93,196800.0,24.3854,24.4316,24.3788,24.4052,196800.0
2013-02-26 10:15:00,36.93,36.97,36.93,36.96,59500.0,24.4052,24.4316,24.4052,24.425,59500.0
2013-02-26 10:20:00,36.96,36.97,36.92,36.94,258400.0,24.425,24.4316,24.3986,24.4118,258400.0
2013-02-26 10:25:00,36.95,36.95,36.91,36.91,90100.0,24.4184,24.4184,24.392,24.392,90100.0
2013-02-26 10:30:00,36.91,36.93,36.87,36.89,80700.0,24.392,24.4052,24.3655,24.3788,80700.0
2013-02-26 10:35:00,36.89,36.9,36.86,36.88,110100.0,24.3788,24.3854,24.3589,24.3721,110100.0
2013-02-26 10:40:00,36.88,36.9,36.86,36.89,66500.0,24.3721,24.3854,24.3589,24.3788,66500.0
2013-02-26 10:45:00,36.89,36.9,36.85,36.88,81600.0,24.3788,24.3854,24.3523,24.3721,81600.0
2013-02-26 10:50:00,36.89,36.94,36.88,36.93,190600.0,24.3788,24.4118,24.3721,24.4052,190600.0
2013-02-26 10:55:00,36.92,36.93,36.89,36.91,107500.0,24.3986,24.4052,24.3788,24.392,107500.0
2013-02-26 11:00:00,36.91,36.94,36.9,36.93,63700.0,24.392,24.4118,24.3854,24.4052,63700.0
2013-02-26 11:05:00,36.93,36.93,36.89,36.9,77200.0,24.4052,24.4052,24.3788,24.3854,77200.0
2013-02-26 11:10:00,36.9,36.91,36.88,36.89,58900.0,24.3854,24.392,24.3721,24.3788,58900.0
2013-02-26 11:15:00,36.89,36.91,36.88,36.91,106400.0,24.3788,24.392,24.3721,24.392,106400.0
2013-02-26 11:20:00,36.91,36.91,36.85,36.86,100600.0,24.392,24.392,24.3523,24.3589,100600.0
2013-02-26 11:25:00,36.87,36.89,36.85,36.87,79600.0,24.3655,24.3788,24.3523,24.3655,79600.0
2013-02-26 11:30:00,36.87,36.88,36.84,36.85,62500.0,24.3655,24.3721,24.3457,24.3523,62500.0
2013-02-26 11:35:00,36.85,36.88,36.84,36.86,68500.0,24.3523,24.3721,24.3457,24.3589,68500.0
2013-02-26 11:40:00,36.85,36.87,36.82,36.84,42200.0,24.3523,24.3655,24.3325,24.3457,42200.0
2013-02-26 11:45:00,36.84,36.84,36.79,36.81,40800.0,24.3457,24.3457,24.3127,24.3259,40800.0
2013-02-26 11:50:00,36.82,36.88,36.82,36.87,76900.0,24.3325,24.3721,24.3325,24.3655,76900.0
2013-02-26 11:55:00,36.86,36.89,36.86,36.87,161000.0,24.3589,24.3788,24.3589,24.3655,161000.0
2013-02-26 12:00:00,36.86,36.87,36.83,36.83,41500.0,24.3589,24.3655,24.3391,24.3391,41500.0
2013-02-26 12:05:00,36.84,36.86,36.82,36.86,76100.0,24.3457,24.3589,24.3325,24.3589,76100.0
2013-02-26 12:10:00,36.86,36.86,36.84,36.85,56800.0,24.3589,24.3589,24.3457,24.3523,56800.0
2013-02-26 12:15:00,36.85,36.88,36.84,36.87,121000.0,24.3523,24.3721,24.3457,24.3655,121000.0
2013-02-26 12:20:00,36.87,36.91,36.85,36.9,22100.0,24.3655,24.392,24.3523,24.3854,22100.0
2013-02-26 12:25:00,36.9,36.94,36.89,36.91,35800.0,24.3854,24.4118,24.3788,24.392,35800.0
2013-02-26 12:30:00,36.91,36.93,36.9,36.93,55800.0,24.392,24.4052,24.3854,24.4052,55800.0
2013-02-26 12:35:00,36.93,36.94,36.92,36.93,19500.0,24.4052,24.4118,24.3986,24.4052,19500.0
2013-02-26 12:40:00,36.94,36.96,36.93,36.94,22300.0,24.4118,24.425,24.4052,24.4118,22300.0
2013-02-26 12:45:00,36.94,36.95,36.91,36.92,30800.0,24.4118,24.4184,24.392,24.3986,30800.0
2013-02-26 12:50:00,36.93,36.94,36.91,36.92,21900.0,24.4052,24.4118,24.392,24.3986,21900.0
2013-02-26 12:55:00,36.92,36.94,36.91,36.92,26700.0,24.3986,24.4118,24.392,24.3986,26700.0
2013-02-26 13:00:00,36.92,36.98,36.92,36.97,96400.0,24.3986,24.4382,24.3986,24.4316,96400.0
2013-02-26 13:05:00,36.97,36.98,36.95,36.96,235400.0,24.4316,24.4382,24.4184,24.425,235400.0
2013-02-26 13:10:00,36.97,36.97,36.95,36.96,117600.0,24.4316,24.4316,24.4184,24.425,117600.0
2013-02-26 13:15:00,36.97,36.98,36.95,36.95,79400.0,24.4316,24.4382,24.4184,24.4184,79400.0
2013-02-26 13:20:00,36.95,36.98,36.94,36.98,104600.0,24.4184,24.4382,24.4118,24.4382,104600.0
2013-02-26 13:25:00,36.99,37.0,36.98,36.99,31400.0,24.4448,24.4514,24.4382,24.4448,31400.0
2013-02-26 13:30:00,37.0,37.02,37.0,37.0,37000.0,24.4514,24.4647,24.4514,24.4514,37000.0
2013-02-26 13:35:00,37.0,37.02,36.98,36.98,50700.0,24.4514,24.4647,24.4382,24.4382,50700.0
2013-02-26 13:40:00,36.97,36.98,36.94,36.95,35300.0,24.4316,24.4382,24.4118,24.4184,35300.0
2013-02-26 13:45:00,36.94,36.97,36.94,36.95,107900.0,24.4118,24.4316,24.4118,24.4184,107900.0
2013-02-26 13:50:00,36.95,36.96,36.93,36.95,26400.0,24.4184,24.425,24.4052,24.4184,26400.0
2013-02-26 13:55:00,36.95,36.95,36.91,36.93,53300.0,24.4184,24.4184,24.392,24.4052,53300.0
2013-02-26 14:00:00,36.94,36.96,36.93,36.95,36800.0,24.4118,24.425,24.4052,24.4184,36800.0
2013-02-26 14:05:00,36.96,37.01,36.95,36.99,54400.0,24.425,24.4581,24.4184,24.4448,54400.0
2013-02-26 14:10:00,37.0,37.03,37.0,37.02,38700.0,24.4514,24.4713,24.4514,24.4647,38700.0
2013-02-26 14:15:00,37.02,37.03,37.02,37.02,44800.0,24.4647,24.4713,24.4647,24.4647,44800.0
2013-02-26 14:20:00,37.03,37.05,37.03,37.05,27300.0,24.4713,24.4845,24.4713,24.4845,27300.0
2013-02-26 14:25:00,37.05,37.05,37.02,37.05,41300.0,24.4845,24.4845,24.4647,24.4845,41300.0
2013-02-26 14:30:00,37.05,37.06,37.03,37.05,37100.0,24.4845,24.4911,24.4713,24.4845,37100.0
2013-02-26 14:35:00,37.05,37.06,37.02,37.02,101300.0,24.4845,24.4911,24.4647,24.4647,101300.0
2013-02-26 14:40:00,37.03,37.03,36.98,36.98,166800.0,24.4713,24.4713,24.4382,24.4382,166800.0
2013-02-26 14:45:00,36.99,37.0,36.96,36.96,118700.0,24.4448,24.4514,24.425,24.425,118700.0
2013-02-26 14:50:00,36.96,36.98,36.94,36.95,42800.0,24.425,24.4382,24.4118,24.4184,42800.0
2013-02-26 14:55:00,36.95,36.98,36.95,36.97,19500.0,24.4184,24.4382,24.4184,24.4316,19500.0
2013-02-26 15:00:00,36.97,37.02,36.97,37.0,39000.0,24.4316,24.4647,24.4316,24.4514,39000.0
2013-02-26 15:05:00,37.0,37.02,36.96,36.97,41200.0,24.4514,24.4647,24.425,24.4316,41200.0
2013-02-26 15:10:00,36.97,36.97,36.95,36.95,39700.0,24.4316,24.4316,24.4184,24.4184,39700.0
2013-02-26 15:15:00,36.94,36.95,36.92,36.95,38100.0,24.4118,24.4184,24.3986,24.4184,38100.0
2013-02-26 15:20:00,36.95,36.95,36.9,36.9,43000.0,24.4184,24.4184,24.3854,24.3854,43000.0
2013-02-26 15:25:00,36.9,36.91,36.86,36.88,150300.0,24.3854,24.392,24.3589,24.3721,150300.0
2013-02-26 15:30:00,36.88,36.94,36.87,36.94,158300.0,24.3721,24.4118,24.3655,24.4118,158300.0
2013-02-26 15:35:00,36.93,36.98,36.93,36.97,150300.0,24.4052,24.4382,24.4052,24.4316,150300.0
2013-02-26 15:40:00,36.98,37.01,36.97,36.97,127600.0,24.4382,24.4581,24.4316,24.4316,127600.0
2013-02-26 15:45:00,36.98,36.98,36.95,36.97,54400.0,24.4382,24.4382,24.4184,24.4316,54400.0
2013-02-26 15:50:00,36.97,36.98,36.95,36.98,153200.0,24.4316,24.4382,24.4184,24.4382,153200.0
2013-02-26 15:55:00,36.98,36.98,36.91,36.97,494100.0,24.4382,24.4382,24.392,24.4316,494100.0
2013-02-27 09:30:00,37.0,37.09,36.98,37.08,115900.0,24.4514,24.5109,24.4382,24.5043,115900.0
2013-02-27 09:35:00,37.1,37.1,37.02,37.02,213200.0,24.5175,24.5175,24.4647,24.4647,213200.0
2013-02-27 09:40:00,37.0,37.12,37.0,37.11,58200.0,24.4514,24.5307,24.4514,24.5241,58200.0
2013-02-27 09:45:00,37.11,37.15,37.07,37.08,77300.0,24.5241,24.5506,24.4977,24.5043,77300.0
2013-02-27 09:50:00,37.08,37.15,37.08,37.14,116000.0,24.5043,24.5506,24.5043,24.544,116000.0
2013-02-27 09:55:00,37.13,37.13,37.08,37.09,94800.0,24.5374,24.5374,24.5043,24.5109,94800.0
2013-02-27 10:00:00,37.08,37.13,37.07,37.07,135500.0,24.5043,24.5374,24.4977,24.4977,135500.0
2013-02-27 10:05:00,37.09,37.11,37.07,37.1,74700.0,24.5109,24.5241,24.4977,24.5175,74700.0
2013-02-27 10:10:00,37.09,37.12,37.09,37.11,35100.0,24.5109,24.5307,24.5109,24.5241,35100.0
2013-02-27 10:15:00,37.11,37.15,37.1,37.15,139000.0,24.5241,24.5506,24.5175,24.5506,139000.0
2013-02-27 10:20:00,37.14,37.18,37.14,37.15,80200.0,24.544,24.5704,24.544,24.5506,80200.0
2013-02-27 10:25:00,37.15,37.16,37.11,37.12,88400.0,24.5506,24.5572,24.5241,24.5307,88400.0
2013-02-27 10:30:00,37.12,37.13,37.11,37.13,35200.0,24.5307,24.5374,24.5241,24.5374,35200.0
2013-02-27 10:35:00,37.12,37.13,37.11,37.12,66400.0,24.5307,24.5374,24.5241,24.5307,66400.0
2013-02-27 10:40:00,37.12,37.12,37.08,37.09,53100.0,24.5307,24.5307,24.5043,24.5109,53100.0
2013-02-27 10:45:00,37.09,37.12,37.09,37.11,55900.0,24.5109,24.5307,24.5109,24.5241,55900.0
2013-02-27 10:50:00,37.11,37.15,37.11,37.14,26800.0,24.5241,24.5506,24.5241,24.544,26800.0
2013-02-27 10:55:00,37.14,37.16,37.14,37.16,56400.0,24.544,24.5572,24.544,24.5572,56400.0
2013-02-27 11:00:00,37.15,37.18,37.15,37.18,76300.0,24.5506,24.5704,24.5506,24.5704,76300.0
2013-02-27 11:05:00,37.18,37.19,37.16,37.19,28700.0,24.5704,24.577,24.5572,24.577,28700.0
2013-02-27 11:10:00,37.18,37.19,37.17,37.18,69400.0,24.5704,24.577,24.5638,24.5704,69400.0
2013-02-27 11:15:00,37.18,37.18,37.15,37.16,31400.0,24.5704,24.5704,24.5506,24.5572,31400.0
2013-02-27 11:20:00,37.16,37.17,37.15,37.15,57700.0,24.5572,24.5638,24.5506,24.5506,57700.0
2013-02-27 11:25:00,37.15,37.16,37.14,37.15,33700.0,24.5506,24.5572,24.544,24.5506,33700.0
2013-02-27 11:30:00,37.15,37.16,37.14,37.16,28900.0,24.5506,24.5572,24.544,24.5572,28900.0
2013-02-27 11:35:00,37.16,37.17,37.15,37.15,32900.0,24.5572,24.5638,24.5506,24.5506,32900.0
2013-02-27 11:40:00,37.16,37.17,37.14,37.14,49400.0,24.5572,24.5638,24.544,24.544,49400.0
2013-02-27 11:45:00,37.15,37.16,37.15,37.15,48500.0,24.5506,24.5572,24.5506,24.5506,48500.0
2013-02-27 11:50:00,37.15,37.16,37.14,37.15,39900.0,24.5506,24.5572,24.544,24.5506,39900.0
2013-02-27 11:55:00,37.15,37.16,37.14,37.14,39200.0,24.5506,24.5572,24.544,24.544,39200.0
2013-02-27 12:00:00,37.14,37.15,37.14,37.14,39700.0,24.544,24.5506,24.544,24.544,39700.0
2013-02-27 12:05:00,37.14,37.17,37.14,37.16,33300.0,24.544,24.5638,24.544,24.5572,33300.0
2013-02-27 12:10:00,37.16,37.17,37.15,37.15,60300.0,24.5572,24.5638,24.5506,24.5506,60300.0
2013-02-27 12:15:00,37.16,37.17,37.15,37.16,30500.0,24.5572,24.5638,24.5506,24.5572,30500.0
2013-02-27 12:20:00,37.17,37.19,37.16,37.19,51000.0,24.5638,24.577,24.5572,24.577,51000.0
2013-02-27 12:25:00,37.19,37.2,37.19,37.2,47600.0,24.577,24.5836,24.577,24.5836,47600.0
2013-02-27 12:30:00,37.21,37.23,37.21,37.22,102400.0,24.5902,24.6034,24.5902,24.5968,102400.0
2013-02-27 12:35:00,37.22,37.23,37.2,37.2,71000.0,24.5968,24.6034,24.5836,24.5836,71000.0
2013-02-27 12:40:00,37.2,37.21,37.19,37.2,24700.0,24.5836,24.5902,24.577,24.5836,24700.0
2013-02-27 12:45:00,37.21,37.22,37.2,37.21,39600.0,24.5902,24.5968,24.5836,24.5902,39600.0
2013-02-27 12:50:00,37.21,37.22,37.2,37.22,44700.0,24.5902,24.5968,24.5836,24.5968,44700.0
2013-02-27 12:55:00,37.22,37.23,37.2,37.23,137800.0,24.5968,24.6034,24.5836,24.6034,137800.0
2013-02-27 13:00:00,37.23,37.25,37.2,37.25,45500.0,24.6034,24.6167,24.5836,24.6167,45500.0
2013-02-27 13:05:00,37.24,37.25,37.23,37.23,46100.0,24.6101,24.6167,24.6034,24.6034,46100.0
2013-02-27 13:10:00,37.23,37.26,37.23,37.25,25900.0,24.6034,24.6233,24.6034,24.6167,25900.0
2013-02-27 13:15:00,37.25,37.26,37.23,37.24,30800.0,24.6167,24.6233,24.6034,24.6101,30800.0
2013-02-27 13:20:00,37.24,37.25,37.23,37.25,19800.0,24.6101,24.6167,24.6034,24.6167,19800.0
2013-02-27 13:25:00,37.25,37.26,37.24,37.26,18800.0,24.6167,24.6233,24.6101,24.6233,18800.0
2013-02-27 13:30:00,37.26,37.27,37.25,37.27,71600.0,24.6233,24.6299,24.6167,24.6299,71600.0
2013-02-27 13:35:00,37.26,37.28,37.26,37.27,34500.0,24.6233,24.6365,24.6233,24.6299,34500.0
2013-02-27 13:40:00,37.27,37.28,37.27,37.27,33800.0,24.6299,24.6365,24.6299,24.6299,33800.0
2013-02-27 13:45:00,37.28,37.29,37.26,37.28,127700.0,24.6365,24.6431,24.6233,24.6365,127700.0
2013-02-27 13:50:00,37.27,37.29,37.27,37.29,48000.0,24.6299,24.6431,24.6299,24.6431,48000.0
2013-02-27 13:55:00,37.29,37.29,37.27,37.29,36500.0,24.6431,24.6431,24.6299,24.6431,36500.0
2013-02-27 14:00:00,37.29,37.3,37.27,37.29,40800.0,24.6431,24.6497,24.6299,24.6431,40800.0
2013-02-27 14:05:00,37.29,37.3,37.28,37.3,36100.0,24.6431,24.6497,24.6365,24.6497,36100.0
2013-02-27 14:10:00,37.3,37.33,37.29,37.33,52500.0,24.6497,24.6695,24.6431,24.6695,52500.0
2013-02-27 14:15:00,37.32,37.33,37.3,37.31,31700.0,24.6629,24.6695,24.6497,24.6563,31700.0
2013-02-27 14:20:00,37.32,37.35,37.32,37.35,70400.0,24.6629,24.6827,24.6629,24.6827,70400.0
2013-02-27 14:25:00,37.34,37.37,37.34,37.35,68100.0,24.6761,24.696,24.6761,24.6827,68100.0
2013-02-27 14:30:00,37.35,37.36,37.33,37.34,83200.0,24.6827,24.6894,24.6695,24.6761,83200.0
2013-02-27 14:35:00,37.34,37.34,37.32,37.32,28300.0,24.6761,24.6761,24.6629,24.6629,28300.0
2013-02-27 14:40:00,37.32,37.33,37.31,37.33,42600.0,24.6629,24.6695,24.6563,24.6695,42600.0
2013-02-27 14:45:00,37.33,37.35,37.32,37.34,92700.0,24.6695,24.6827,24.6629,24.6761,92700.0
2013-02-27 14:50:00,37.33,37.34,37.31,37.32,60200.0,24.6695,24.6761,24.6563,24.6629,60200.0
2013-02-27 14:55:00,37.32,37.34,37.31,37.34,62500.0,24.6629,24.6761,24.6563,24.6761,62500.0
2013-02-27 15:00:00,37.34,37.34,37.32,37.33,39300.0,24.6761,24.6761,24.6629,24.6695,39300.0
2013-02-27 15:05:00,37.32,37.35,37.32,37.35,161200.0,24.6629,24.6827,24.6629,24.6827,161200.0
2013-02-27 15:10:00,37.34,37.38,37.33,37.38,47100.0,24.6761,24.7026,24.6695,24.7026,47100.0
2013-02-27 15:15:00,37.38,37.39,37.37,37.38,74300.0,24.7026,24.7092,24.696,24.7026,74300.0
2013-02-27 15:20:00,37.38,37.4,37.37,37.4,79200.0,24.7026,24.7158,24.696,24.7158,79200.0
2013-02-27 15:25:00,37.4,37.4,37.38,37.38,66000.0,24.7158,24.7158,24.7026,24.7026,66000.0
2013-02-27 15:30:00,37.39,37.41,37.38,37.39,219300.0,24.7092,24.7224,24.7026,24.7092,219300.0
2013-02-27 15:35:00,37.39,37.4,37.36,37.37,140500.0,24.7092,24.7158,24.6894,24.696,140500.0
2013-02-27 15:40:00,37.37,37.38,37.33,37.35,175400.0,24.696,24.7026,24.6695,24.6827,175400.0
2013-02-27 15:45:00,37.35,37.36,37.34,37.34,183000.0,24.6827,24.6894,24.6761,24.6761,183000.0
2013-02-27 15:50:00,37.34,37.35,37.33,37.34,114300.0,24.6761,24.6827,24.6695,24.6761,114300.0
2013-02-27 15:55:00,37.35,37.36,37.33,37.33,498100.0,24.6827,24.6894,24.6695,24.6695,498100.0
2013-02-28 09:30:00,37.35,37.4,37.32,37.37,43100.0,24.6827,24.7158,24.6629,24.696,43100.0
2013-02-28 09:35:00,37.36,37.37,37.24,37.24,99200.0,24.6894,24.696,24.6101,24.6101,99200.0
2013-02-28 09:40:00,37.26,37.37,37.24,37.35,115900.0,24.6233,24.696,24.6101,24.6827,115900.0
2013-02-28 09:45:00,37.34,37.41,37.34,37.4,101100.0,24.6761,24.7224,24.6761,24.7158,101100.0
2013-02-28 09:50:00,37.4,37.44,37.4,37.42,116100.0,24.7158,24.7422,24.7158,24.729,116100.0
2013-02-28 09:55:00,37.42,37.45,37.41,37.44,148100.0,24.729,24.7488,24.7224,24.7422,148100.0
2013-02-28 10:00:00,37.45,37.46,37.38,37.41,165900.0,24.7488,24.7554,24.7026,24.7224,165900.0
2013-02-28 10:05:00,37.4,37.42,37.39,37.41,233900.0,24.7158,24.729,24.7092,24.7224,233900.0
2013-02-28 10:10:00,37.41,37.42,37.39,37.42,129200.0,24.7224,24.729,24.7092,24.729,129200.0
2013-02-28 10:15:00,37.41,37.41,37.35,37.38,239100.0,24.7224,24.7224,24.6827,24.7026,239100.0
2013-02-28 10:20:00,37.38,37.39,37.36,37.36,61800.0,24.7026,24.7092,24.6894,24.6894,61800.0
2013-02-28 10:25:00,37.35,37.38,37.34,37.37,74500.0,24.6827,24.7026,24.6761,24.696,74500.0
2013-02-28 10:30:00,37.36,37.37,37.32,37.33,81800.0,24.6894,24.696,24.6629,24.6695,81800.0
2013-02-28 10:35:00,37.34,37.35,37.32,37.34,89600.0,24.6761,24.6827,24.6629,24.6761,89600.0
2013-02-28 10:40:00,37.34,37.35,37.32,37.34,50400.0,24.6761,24.6827,24.6629,24.6761,50400.0
2013-02-28 10:45:00,37.34,37.34,37.29,37.29,116400.0,24.6761,24.6761,24.6431,24.6431,116400.0
2013-02-28 10:50:00,37.3,37.32,37.3,37.3,42000.0,24.6497,24.6629,24.6497,24.6497,42000.0
2013-02-28 10:55:00,37.3,37.34,37.29,37.34,54200.0,24.6497,24.6761,24.6431,24.6761,54200.0
2013-02-28 11:00:00,37.34,37.37,37.33,37.37,92000.0,24.6761,24.696,24.6695,24.696,92000.0
2013-02-28 11:05:00,37.36,37.39,37.36,37.39,33200.0,24.6894,24.7092,24.6894,24.7092,33200.0
2013-02-28 11:10:00,37.39,37.39,37.37,37.37,21300.0,24.7092,24.7092,24.696,24.696,21300.0
2013-02-28 11:15:00,37.38,37.39,37.38,37.39,36600.0,24.7026,24.7092,24.7026,24.7092,36600.0
2013-02-28 11:20:00,37.39,37.42,37.39,37.41,62300.0,24.7092,24.729,24.7092,24.7224,62300.0
2013-02-28 11:25:00,37.41,37.43,37.4,37.43,29900.0,24.7224,24.7356,24.7158,24.7356,29900.0
2013-02-28 11:30:00,37.42,37.45,37.42,37.43,28400.0,24.729,24.7488,24.729,24.7356,28400.0
2013-02-28 11:35:00,37.43,37.45,37.43,37.44,67000.0,24.7356,24.7488,24.7356,24.7422,67000.0
2013-02-28 11:40:00,37.45,37.47,37.43,37.46,82200.0,24.7488,24.762,24.7356,24.7554,82200.0
2013-02-28 11:45:00,37.46,37.49,37.46,37.48,42700.0,24.7554,24.7753,24.7554,24.7687,42700.0
2013-02-28 11:50:00,37.49,37.51,37.48,37.5,35200.0,24.7753,24.7885,24.7687,24.7819,35200.0
2013-02-28 11:55:00,37.5,37.5,37.45,37.46,778700.0,24.7819,24.7819,24.7488,24.7554,778700.0
2013-02-28 12:00:00,37.47,37.47,37.45,37.47,34900.0,24.762,24.762,24.7488,24.762,34900.0
2013-02-28 12:05:00,37.47,37.48,37.46,37.47,17000.0,24.762,24.7687,24.7554,24.762,17000.0
2013-02-28 12:10:00,37.47,37.48,37.47,37.47,100500.0,24.762,24.7687,24.762,24.762,100500.0
2013-02-28 12:15:00,37.47,37.48,37.47,37.47,7700.0,24.762,24.7687,24.762,24.762,7700.0
2013-02-28 12:20:00,37.47,37.48,37.47,37.47,37600.0,24.762,24.7687,24.762,24.762,37600.0
2013-02-28 12:25:00,37.48,37.48,37.46,37.47,26400.0,24.7687,24.7687,24.7554,24.762,26400.0
2013-02-28 12:30:00,37.47,37.47,37.45,37.45,20500.0,24.762,24.762,24.7488,24.7488,20500.0
2013-02-28 12:35:00,37.46,37.47,37.45,37.47,42700.0,24.7554,24.762,24.7488,24.762,42700.0
2013-02-28 12:40:00,37.46,37.49,37.46,37.49,56100.0,24.7554,24.7753,24.7554,24.7753,56100.0
2013-02-28 12:45:00,37.49,37.5,37.49,37.5,17000.0,24.7753,24.7819,24.7753,24.7819,17000.0
2013-02-28 12:50:00,37.5,37.5,37.47,37.47,16000.0,24.7819,24.7819,24.762,24.762,16000.0
2013-02-28 12:55:00,37.47,37.48,37.47,37.47,3500.0,24.762,24.7687,24.762,24.762,3500.0
2013-02-28 13:00:00,37.47,37.48,37.47,37.47,5900.0,24.762,24.7687,24.762,24.762,5900.0
2013-02-28 13:05:00,37.47,37.48,37.47,37.47,4600.0,24.762,24.7687,24.762,24.762,4600.0
2013-02-28 13:10:00,37.48,37.48,37.45,37.45,31300.0,24.7687,24.7687,24.7488,24.7488,31300.0
2013-02-28 13:15:00,37.45,37.46,37.44,37.46,48900.0,24.7488,24.7554,24.7422,24.7554,48900.0
2013-02-28 13:20:00,37.46,37.5,37.45,37.48,313700.0,24.7554,24.7819,24.7488,24.7687,313700.0
2013-02-28 13:25:00,37.48,37.52,37.48,37.52,351900.0,24.7687,24.7951,24.7687,24.7951,351900.0
2013-02-28 13:30:00,37.52,37.54,37.51,37.52,271300.0,24.7951,24.8083,24.7885,24.7951,271300.0
2013-02-28 13:35:00,37.52,37.53,37.51,37.52,30900.0,24.7951,24.8017,24.7885,24.7951,30900.0
2013-02-28 13:40:00,37.52,37.54,37.51,37.54,55200.0,24.7951,24.8083,24.7885,24.8083,55200.0
2013-02-28 13:45:00,37.54,37.54,37.52,37.54,24900.0,24.8083,24.8083,24.7951,24.8083,24900.0
2013-02-28 13:50:00,37.54,37.54,37.52,37.54,30800.0,24.8083,24.8083,24.7951,24.8083,30800.0
2013-02-28 13:55:00,37.54,37.58,37.54,37.57,218000.0,24.8083,24.8347,24.8083,24.8281,218000.0
2013-02-28 14:00:00,37.56,37.57,37.54,37.54,40200.0,24.8215,24.8281,24.8083,24.8083,40200.0
2013-02-28 14:05:00,37.55,37.56,37.54,37.56,45900.0,24.8149,24.8215,24.8083,24.8215,45900.0
2013-02-28 14:10:00,37.56,37.56,37.55,37.55,26000.0,24.8215,24.8215,24.8149,24.8149,26000.0
2013-02-28 14:15:00,37.56,37.56,37.54,37.55,32700.0,24.8215,24.8215,24.8083,24.8149,32700.0
2013-02-28 14:20:00,37.55,37.56,37.54,37.56,26900.0,24.8149,24.8215,24.8083,24.8215,26900.0
2013-02-28 14:25:00,37.56,37.56,37.55,37.56,14400.0,24.8215,24.8215,24.8149,24.8215,14400.0
2013-02-28 14:30:00,37.55,37.57,37.53,37.54,114500.0,24.8149,24.8281,24.8017,24.8083,114500.0
2013-02-28 14:35:00,37.54,37.55,37.54,37.55,35100.0,24.8083,24.8149,24.8083,24.8149,35100.0
2013-02-28 14:40:00,37.55,37.56,37.54,37.55,50700.0,24.8149,24.8215,24.8083,24.8149,50700.0
2013-02-28 14:45:00,37.55,37.56,37.54,37.56,24300.0,24.8149,24.8215,24.8083,24.8215,24300.0
2013-02-28 14:50:00,37.55,37.56,37.54,37.55,38400.0,24.8149,24.8215,24.8083,24.8149,38400.0
2013-02-28 14:55:00,37.55,37.55,37.52,37.52,50400.0,24.8149,24.8149,24.7951,24.7951,50400.0
2013-02-28 15:00:00,37.52,37.53,37.51,37.53,34800.0,24.7951,24.8017,24.7885,24.8017,34800.0
2013-02-28 15:05:00,37.53,37.54,37.51,37.52,133800.0,24.8017,24.8083,24.7885,24.7951,133800.0
2013-02-28 15:10:00,37.52,37.53,37.49,37.5,233100.0,24.7951,24.8017,24.7753,24.7819,233100.0
2013-02-28 15:15:00,37.5,37.5,37.48,37.49,39200.0,24.7819,24.7819,24.7687,24.7753,39200.0
2013-02-28 15:20:00,37.49,37.52,37.48,37.52,129500.0,24.7753,24.7951,24.7687,24.7951,129500.0
2013-02-28 15:25:00,37.52,37.52,37.5,37.51,69500.0,24.7951,24.7951,24.7819,24.7885,69500.0
2013-02-28 15:30:00,37.52,37.53,37.51,37.52,58300.0,24.7951,24.8017,24.7885,24.7951,58300.0
2013-02-28 15:35:00,37.52,37.54,37.52,37.54,82000.0,24.7951,24.8083,24.7951,24.8083,82000.0
2013-02-28 15:40:00,37.53,37.54,37.5,37.52,138300.0,24.8017,24.8083,24.7819,24.7951,138300.0
2013-02-28 15:45:00,37.52,37.52,37.48,37.51,347800.0,24.7951,24.7951,24.7687,24.7885,347800.0
2013-02-28 15:50:00,37.5,37.51,37.47,37.48,556600.0,24.7819,24.7885,24.762,24.7687,556600.0
2013-02-28 15:55:00,37.47,37.49,37.42,37.45,1315900.0,24.762,24.7753,24.729,24.7488,1315900.0
2013-03-01 09:30:00,37.29,37.41,37.12,37.15,205100.0,24.6431,24.7224,24.5307,24.5506,205100.0
2013-03-01 09:35:00,37.16,37.26,37.16,37.24,244700.0,24.5572,24.6233,24.5572,24.6101,244700.0
2013-03-01 09:40:00,37.25,37.35,37.24,37.28,164400.0,24.6167,24.6827,24.6101,24.6365,164400.0
2013-03-01 09:45:00,37.27,37.31,37.25,37.27,127100.0,24.6299,24.6563,24.6167,24.6299,127100.0
2013-03-01 09:50:00,37.26,37.28,37.22,37.28,94700.0,24.6233,24.6365,24.5968,24.6365,94700.0
2013-03-01 09:55:00,37.28,37.32,37.22,37.3,144300.0,24.6365,24.6629,24.5968,24.6497,144300.0
2013-03-01 10:00:00,37.3,37.32,37.24,37.25,112400.0,24.6497,24.6629,24.6101,24.6167,112400.0
2013-03-01 10:05:00,37.26,37.28,37.24,37.27,143500.0,24.6233,24.6365,24.6101,24.6299,143500.0
2013-03-01 10:10:00,37.26,37.27,37.24,37.25,60900.0,24.6233,24.6299,24.6101,24.6167,60900.0
2013-03-01 10:15:00,37.25,37.28,37.24,37.25,155600.0,24.6167,24.6365,24.6101,24.6167,155600.0
2013-03-01 10:20:00,37.24,37.24,37.21,37.21,54600.0,24.6101,24.6101,24.5902,24.5902,54600.0
2013-03-01 10:25:00,37.22,37.24,37.22,37.24,45400.0,24.5968,24.6101,24.5968,24.6101,45400.0
2013-03-01 10:30:00,37.25,37.29,37.24,37.28,81800.0,24.6167,24.6431,24.6101,24.6365,81800.0
2013-03-01 10:35:00,37.29,37.33,37.28,37.31,50000.0,24.6431,24.6695,24.6365,24.6563,50000.0
2013-03-01 10:40:00,37.31,37.34,37.3,37.33,70100.0,24.6563,24.6761,24.6497,24.6695,70100.0
2013-03-01 10:45:00,37.33,37.35,37.31,37.33,49800.0,24.6695,24.6827,24.6563,24.6695,49800.0
2013-03-01 10:50:00,37.34,37.37,37.34,37.37,57300.0,24.6761,24.696,24.6761,24.696,57300.0
2013-03-01 10:55:00,37.38,37.39,37.36,37.39,142400.0,24.7026,24.7092,24.6894,24.7092,142400.0
2013-03-01 11:00:00,37.4,37.42,37.39,37.41,60400.0,24.7158,24.729,24.7092,24.7224,60400.0
2013-03-01 11:05:00,37.41,37.43,37.4,37.41,99000.0,24.7224,24.7356,24.7158,24.7224,99000.0
2013-03-01 11:10:00,37.41,37.41,37.39,37.39,272300.0,24.7224,24.7224,24.7092,24.7092,272300.0
2013-03-01 11:15:00,37.39,37.39,37.37,37.38,43800.0,24.7092,24.7092,24.696,24.7026,43800.0
2013-03-01 11:20:00,37.38,37.39,37.36,37.39,22300.0,24.7026,24.7092,24.6894,24.7092,22300.0
2013-03-01 11:25:00,37.38,37.38,37.34,37.35,55600.0,24.7026,24.7026,24.6761,24.6827,55600.0
2013-03-01 11:30:00,37.35,37.36,37.33,37.36,20500.0,24.6827,24.6894,24.6695,24.6894,20500.0
2013-03-01 11:35:00,37.35,37.37,37.34,37.35,30100.0,24.6827,24.696,24.6761,24.6827,30100.0
2013-03-01 11:40:00,37.34,37.35,37.33,37.34,125800.0,24.6761,24.6827,24.6695,24.6761,125800.0
2013-03-01 11:45:00,37.34,37.34,37.32,37.33,31800.0,24.6761,24.6761,24.6629,24.6695,31800.0
2013-03-01 11:50:00,37.33,37.34,37.32,37.33,26400.0,24.6695,24.6761,24.6629,24.6695,26400.0
2013-03-01 11:55:00,37.33,37.35,37.32,37.34,92500.0,24.6695,24.6827,24.6629,24.6761,92500.0
2013-03-01 12:00:00,37.34,37.34,37.32,37.33,26200.0,24.6761,24.6761,24.6629,24.6695,26200.0
2013-03-01 12:05:00,37.34,37.34,37.32,37.34,14700.0,24.6761,24.6761,24.6629,24.6761,14700.0
2013-03-01 12:10:00,37.35,37.37,37.34,37.36,81800.0,24.6827,24.696,24.6761,24.6894,81800.0
2013-03-01 12:15:00,37.36,37.38,37.34,37.37,36600.0,24.6894,24.7026,24.6761,24.696,36600.0
2013-03-01 12:20:00,37.38,37.41,37.38,37.39,39200.0,24.7026,24.7224,24.7026,24.7092,39200.0
2013-03-01 12:25:00,37.4,37.41,37.39,37.4,49600.0,24.7158,24.7224,24.7092,24.7158,49600.0
2013-03-01 12:30:00,37.4,37.44,37.4,37.43,97300.0,24.7158,24.7422,24.7158,24.7356,97300.0
2013-03-01 12:35:00,37.43,37.47,37.43,37.45,55900.0,24.7356,24.762,24.7356,24.7488,55900.0
2013-03-01 12:40:00,37.45,37.49,37.45,37.48,131200.0,24.7488,24.7753,24.7488,24.7687,131200.0
2013-03-01 12:45:00,37.48,37.48,37.47,37.48,3600.0,24.7687,24.7687,24.762,24.7687,3600.0
2013-03-01 12:50:00,37.48,37.51,37.48,37.5,71500.0,24.7687,24.7885,24.7687,24.7819,71500.0
2013-03-01 12:55:00,37.5,37.51,37.48,37.5,124100.0,24.7819,24.7885,24.7687,24.7819,124100.0
2013-03-01 13:00:00,37.5,37.51,37.5,37.51,21700.0,24.7819,24.7885,24.7819,24.7885,21700.0
2013-03-01 13:05:00,37.51,37.51,37.46,37.46,66700.0,24.7885,24.7885,24.7554,24.7554,66700.0
2013-03-01 13:10:00,37.45,37.47,37.45,37.45,29000.0,24.7488,24.762,24.7488,24.7488,29000.0
2013-03-01 13:15:00,37.45,37.46,37.43,37.43,49600.0,24.7488,24.7554,24.7356,24.7356,49600.0
2013-03-01 13:20:00,37.44,37.44,37.43,37.44,17800.0,24.7422,24.7422,24.7356,24.7422,17800.0
2013-03-01 13:25:00,37.44,37.44,37.42,37.43,31600.0,24.7422,24.7422,24.729,24.7356,31600.0
2013-03-01 13:30:00,37.44,37.44,37.4,37.41,25200.0,24.7422,24.7422,24.7158,24.7224,25200.0
2013-03-01 13:35:00,37.41,37.42,37.4,37.41,43700.0,24.7224,24.729,24.7158,24.7224,43700.0
2013-03-01 13:40:00,37.42,37.44,37.42,37.43,16800.0,24.729,24.7422,24.729,24.7356,16800.0
2013-03-01 13:45:00,37.43,37.45,37.43,37.44,8400.0,24.7356,24.7488,24.7356,24.7422,8400.0
2013-03-01 13:50:00,37.44,37.45,37.43,37.45,33800.0,24.7422,24.7488,24.7356,24.7488,33800.0
2013-03-01 13:55:00,37.45,37.47,37.44,37.47,22000.0,24.7488,24.762,24.7422,24.762,22000.0
2013-03-01 14:00:00,37.47,37.48,37.47,37.48,16000.0,24.762,24.7687,24.762,24.7687,16000.0
2013-03-01 14:05:00,37.48,37.48,37.47,37.47,21800.0,24.7687,24.7687,24.762,24.762,21800.0
2013-03-01 14:10:00,37.46,37.47,37.46,37.47,12400.0,24.7554,24.762,24.7554,24.762,12400.0
2013-03-01 14:15:00,37.47,37.47,37.46,37.46,14700.0,24.762,24.762,24.7554,24.7554,14700.0
2013-03-01 14:20:00,37.46,37.48,37.45,37.45,17100.0,24.7554,24.7687,24.7488,24.7488,17100.0
2013-03-01 14:25:00,37.45,37.45,37.44,37.45,29200.0,24.7488,24.7488,24.7422,24.7488,29200.0
2013-03-01 14:30:00,37.45,37.47,37.45,37.47,9200.0,24.7488,24.762,24.7488,24.762,9200.0
2013-03-01 14:35:00,37.47,37.48,37.45,37.46,32000.0,24.762,24.7687,24.7488,24.7554,32000.0
2013-03-01 14:40:00,37.46,37.47,37.45,37.47,14000.0,24.7554,24.762,24.7488,24.762,14000.0
2013-03-01 14:45:00,37.46,37.46,37.43,37.44,30200.0,24.7554,24.7554,24.7356,24.7422,30200.0
2013-03-01 14:50:00,37.43,37.43,37.42,37.42,28700.0,24.7356,24.7356,24.729,24.729,28700.0
2013-03-01 14:55:00,37.43,37.45,37.42,37.45,41800.0,24.7356,24.7488,24.729,24.7488,41800.0
2013-03-01 15:00:00,37.45,37.47,37.44,37.45,40100.0,24.7488,24.762,24.7422,24.7488,40100.0
2013-03-01 15:05:00,37.44,37.46,37.43,37.44,66600.0,24.7422,24.7554,24.7356,24.7422,66600.0
2013-03-01 15:10:00,37.45,37.46,37.43,37.44,42200.0,24.7488,24.7554,24.7356,24.7422,42200.0
2013-03-01 15:15:00,37.44,37.45,37.42,37.43,35700.0,24.7422,24.7488,24.729,24.7356,35700.0
2013-03-01 15:20:00,37.43,37.43,37.4,37.41,29500.0,24.7356,24.7356,24.7158,24.7224,29500.0
2013-03-01 15:25:00,37.42,37.44,37.41,37.42,75400.0,24.729,24.7422,24.7224,24.729,75400.0
2013-03-01 15:30:00,37.41,37.44,37.41,37.43,48700.0,24.7224,24.7422,24.7224,24.7356,48700.0
2013-03-01 15:35:00,37.43,37.45,37.42,37.45,29800.0,24.7356,24.7488,24.729,24.7488,29800.0
2013-03-01 15:40:00,37.45,37.45,37.43,37.44,74300.0,24.7488,24.7488,24.7356,24.7422,74300.0
2013-03-01 15:45:00,37.44,37.51,37.43,37.51,131500.0,24.7422,24.7885,24.7356,24.7885,131500.0
2013-03-01 15:50:00,37.51,37.52,37.5,37.5,147100.0,24.7885,24.7951,24.7819,24.7819,147100.0
2013-03-01 15:55:00,37.5,37.52,37.49,37.52,439300.0,24.7819,24.7951,24.7753,24.7951,439300.0
2013-03-04 09:30:00,37.44,37.5,37.43,37.48,97700.0,24.7422,24.7819,24.7356,24.7687,97700.0
2013-03-04 09:35:00,37.47,37.49,37.4,37.41,71500.0,24.762,24.7753,24.7158,24.7224,71500.0
2013-03-04 09:40:00,37.42,37.47,37.42,37.44,68300.0,24.729,24.762,24.729,24.7422,68300.0
2013-03-04 09:45:00,37.43,37.51,37.43,37.5,52800.0,24.7356,24.7885,24.7356,24.7819,52800.0
2013-03-04 09:50:00,37.5,37.51,37.49,37.51,61700.0,24.7819,24.7885,24.7753,24.7885,61700.0
2013-03-04 09:55:00,37.51,37.52,37.47,37.48,45600.0,24.7885,24.7951,24.762,24.7687,45600.0
2013-03-04 10:00:00,37.48,37.54,37.47,37.51,101500.0,24.7687,24.8083,24.762,24.7885,101500.0
2013-03-04 10:05:00,37.51,37.54,37.49,37.52,130900.0,24.7885,24.8083,24.7753,24.7951,130900.0
2013-03-04 10:10:00,37.52,37.53,37.5,37.51,96900.0,24.7951,24.8017,24.7819,24.7885,96900.0
2013-03-04 10:15:00,37.5,37.51,37.5,37.5,12800.0,24.7819,24.7885,24.7819,24.7819,12800.0
2013-03-04 10:20:00,37.51,37.53,37.5,37.53,43000.0,24.7885,24.8017,24.7819,24.8017,43000.0
2013-03-04 10:25:00,37.52,37.58,37.52,37.58,97800.0,24.7951,24.8347,24.7951,24.8347,97800.0
2013-03-04 10:30:00,37.58,37.65,37.57,37.65,75400.0,24.8347,24.881,24.8281,24.881,75400.0
2013-03-04 10:35:00,37.64,37.67,37.62,37.64,57600.0,24.8744,24.8942,24.8612,24.8744,57600.0
2013-03-04 10:40:00,37.64,37.67,37.63,37.66,193700.0,24.8744,24.8942,24.8678,24.8876,193700.0
2013-03-04 10:45:00,37.66,37.66,37.65,37.65,52600.0,24.8876,24.8876,24.881,24.881,52600.0
2013-03-04 10:50:00,37.66,37.66,37.65,37.66,17300.0,24.8876,24.8876,24.881,24.8876,17300.0
2013-03-04 10:55:00,37.66,37.66,37.65,37.65,49300.0,24.8876,24.8876,24.881,24.881,49300.0
2013-03-04 11:00:00,37.65,37.66,37.65,37.66,83400.0,24.881,24.8876,24.881,24.8876,83400.0
2013-03-04 11:05:00,37.66,37.67,37.64,37.66,39600.0,24.8876,24.8942,24.8744,24.8876,39600.0
2013-03-04 11:10:00,37.66,37.7,37.66,37.69,563300.0,24.8876,24.914,24.8876,24.9074,563300.0
2013-03-04 11:15:00,37.7,37.71,37.69,37.71,106900.0,24.914,24.9207,24.9074,24.9207,106900.0
2013-03-04 11:20:00,37.7,37.7,37.67,37.69,174200.0,24.914,24.914,24.8942,24.9074,174200.0
2013-03-04 11:25:00,37.7,37.72,37.7,37.71,157300.0,24.914,24.9273,24.914,24.9207,157300.0
2013-03-04 11:30:00,37.71,37.73,37.7,37.7,114400.0,24.9207,24.9339,24.914,24.914,114400.0
2013-03-04 11:35:00,37.7,37.7,37.66,37.68,91000.0,24.914,24.914,24.8876,24.9008,91000.0
2013-03-04 11:40:00,37.68,37.69,37.67,37.69,62400.0,24.9008,24.9074,24.8942,24.9074,62400.0
2013-03-04 11:45:00,37.69,37.7,37.69,37.7,7100.0,24.9074,24.914,24.9074,24.914,7100.0
2013-03-04 11:50:00,37.7,37.74,37.69,37.73,145400.0,24.914,24.9405,24.9074,24.9339,145400.0
2013-03-04 11:55:00,37.73,37.75,37.73,37.73,21200.0,24.9339,24.9471,24.9339,24.9339,21200.0
2013-03-04 12:00:00,37.73,37.73,37.72,37.72,21100.0,24.9339,24.9339,24.9273,24.9273,21100.0
2013-03-04 12:05:00,37.71,37.72,37.7,37.71,52700.0,24.9207,24.9273,24.914,24.9207,52700.0
2013-03-04 12:10:00,37.71,37.72,37.71,37.72,44900.0,24.9207,24.9273,24.9207,24.9273,44900.0
2013-03-04 12:15:00,37.71,37.72,37.7,37.71,353700.0,24.9207,24.9273,24.914,24.9207,353700.0
2013-03-04 12:20:00,37.7,37.7,37.69,37.7,208700.0,24.914,24.914,24.9074,24.914,208700.0
2013-03-04 12:25:00,37.7,37.71,37.68,37.68,68800.0,24.914,24.9207,24.9008,24.9008,68800.0
2013-03-04 12:30:00,37.68,37.68,37.65,37.66,200800.0,24.9008,24.9008,24.881,24.8876,200800.0
2013-03-04 12:35:00,37.67,37.7,37.67,37.69,146100.0,24.8942,24.914,24.8942,24.9074,146100.0
2013-03-04 12:40:00,37.69,37.71,37.69,37.71,71500.0,24.9074,24.9207,24.9074,24.9207,71500.0
2013-03-04 12:45:00,37.71,37.72,37.71,37.72,36200.0,24.9207,24.9273,24.9207,24.9273,36200.0
2013-03-04 12:50:00,37.72,37.75,37.72,37.73,87300.0,24.9273,24.9471,24.9273,24.9339,87300.0
2013-03-04 12:55:00,37.73,37.74,37.73,37.74,27600.0,24.9339,24.9405,24.9339,24.9405,27600.0
2013-03-04 13:00:00,37.74,37.75,37.73,37.75,143500.0,24.9405,24.9471,24.9339,24.9471,143500.0
2013-03-04 13:05:00,37.75,37.75,37.73,37.74,35600.0,24.9471,24.9471,24.9339,24.9405,35600.0
2013-03-04 13:10:00,37.73,37.74,37.72,37.74,36000.0,24.9339,24.9405,24.9273,24.9405,36000.0
2013-03-04 13:15:00,37.74,37.75,37.73,37.74,110000.0,24.9405,24.9471,24.9339,24.9405,110000.0
2013-03-04 13:20:00,37.75,37.79,37.74,37.78,318400.0,24.9471,24.9735,24.9405,24.9669,318400.0
2013-03-04 13:25:00,37.78,37.81,37.77,37.8,212000.0,24.9669,24.9867,24.9603,24.9801,212000.0
2013-03-04 13:30:00,37.8,37.81,37.8,37.81,50100.0,24.9801,24.9867,24.9801,24.9867,50100.0
2013-03-04 13:35:00,37.8,37.81,37.8,37.8,5500.0,24.9801,24.9867,24.9801,24.9801,5500.0
2013-03-04 13:40:00,37.81,37.82,37.8,37.8,90400.0,24.9867,24.9933,24.9801,24.9801,90400.0
2013-03-04 13:45:00,37.8,37.82,37.8,37.8,107500.0,24.9801,24.9933,24.9801,24.9801,107500.0
2013-03-04 13:50:00,37.81,37.83,37.8,37.83,22700.0,24.9867,25.0,24.9801,25.0,22700.0
2013-03-04 13:55:00,37.82,37.83,37.82,37.82,65500.0,24.9933,25.0,24.9933,24.9933,65500.0
2013-03-04 14:00:00,37.83,37.85,37.82,37.85,86200.0,25.0,25.0132,24.9933,25.0132,86200.0
2013-03-04 14:05:00,37.85,37.89,37.85,37.87,124600.0,25.0132,25.0396,25.0132,25.0264,124600.0
2013-03-04 14:10:00,37.87,37.87,37.84,37.85,70400.0,25.0264,25.0264,25.0066,25.0132,70400.0
2013-03-04 14:15:00,37.85,37.87,37.85,37.87,73100.0,25.0132,25.0264,25.0132,25.0264,73100.0
2013-03-04 14:20:00,37.87,37.87,37.86,37.86,20100.0,25.0264,25.0264,25.0198,25.0198,20100.0
2013-03-04 14:25:00,37.87,37.93,37.86,37.93,134600.0,25.0264,25.066,25.0198,25.066,134600.0
2013-03-04 14:30:00,37.92,37.93,37.89,37.92,170300.0,25.0594,25.066,25.0396,25.0594,170300.0
2013-03-04 14:35:00,37.92,37.93,37.91,37.92,36300.0,25.0594,25.066,25.0528,25.0594,36300.0
2013-03-04 14:40:00,37.92,37.93,37.91,37.92,28800.0,25.0594,25.066,25.0528,25.0594,28800.0
2013-03-04 14:45:00,37.92,37.93,37.91,37.91,50100.0,25.0594,25.066,25.0528,25.0528,50100.0
2013-03-04 14:50:00,37.91,37.92,37.9,37.9,26500.0,25.0528,25.0594,25.0462,25.0462,26500.0
2013-03-04 14:55:00,37.91,37.91,37.89,37.9,40000.0,25.0528,25.0528,25.0396,25.0462,40000.0
2013-03-04 15:00:00,37.89,37.9,37.88,37.88,19800.0,25.0396,25.0462,25.033,25.033,19800.0
2013-03-04 15:05:00,37.89,37.89,37.87,37.87,16400.0,25.0396,25.0396,25.0264,25.0264,16400.0
2013-03-04 15:10:00,37.88,37.88,37.85,37.85,21800.0,25.033,25.033,25.0132,25.0132,21800.0
2013-03-04 15:15:00,37.86,37.86,37.85,37.85,10600.0,25.0198,25.0198,25.0132,25.0132,10600.0
2013-03-04 15:20:00,37.85,37.89,37.85,37.88,100300.0,25.0132,25.0396,25.0132,25.033,100300.0
2013-03-04 15:25:00,37.88,37.89,37.87,37.89,22800.0,25.033,25.0396,25.0264,25.0396,22800.0
2013-03-04 15:30:00,37.88,37.89,37.86,37.87,194900.0,25.033,25.0396,25.0198,25.0264,194900.0
2013-03-04 15:35:00,37.88,37.88,37.85,37.85,21100.0,25.033,25.033,25.0132,25.0132,21100.0
2013-03-04 15:40:00,37.86,37.86,37.85,37.85,49900.0,25.0198,25.0198,25.0132,25.0132,49900.0
2013-03-04 15:45:00,37.85,37.86,37.83,37.84,194200.0,25.0132,25.0198,25.0,25.0066,194200.0
2013-03-04 15:50:00,37.84,37.85,37.83,37.84,189200.0,25.0066,25.0132,25.0,25.0066,189200.0
2013-03-04 15:55:00,37.84,37.87,37.83,37.87,351300.0,25.0066,25.0264,25.0,25.0264,351300.0
2013-03-05 09:30:00,37.96,38.02,37.92,38.01,350600.0,25.0859,25.1255,25.0594,25.1189,350600.0
2013-03-05 09:35:00,38.01,38.08,38.0,38.06,161900.0,25.1189,25.1652,25.1123,25.1519,161900.0
2013-03-05 09:40:00,38.06,38.08,38.03,38.07,128500.0,25.1519,25.1652,25.1321,25.1586,128500.0
2013-03-05 09:45:00,38.06,38.11,38.06,38.06,94300.0,25.1519,25.185,25.1519,25.1519,94300.0
2013-03-05 09:50:00,38.06,38.09,38.05,38.06,100700.0,25.1519,25.1718,25.1453,25.1519,100700.0
2013-03-05 09:55:00,38.06,38.08,38.05,38.06,35600.0,25.1519,25.1652,25.1453,25.1519,35600.0
2013-03-05 10:00:00,38.08,38.12,38.06,38.08,112200.0,25.1652,25.1916,25.1519,25.1652,112200.0
2013-03-05 10:05:00,38.08,38.08,38.04,38.06,190400.0,25.1652,25.1652,25.1387,25.1519,190400.0
2013-03-05 10:10:00,38.06,38.06,38.0,38.02,152900.0,25.1519,25.1519,25.1123,25.1255,152900.0
2013-03-05 10:15:00,38.02,38.07,38.02,38.05,63600.0,25.1255,25.1586,25.1255,25.1453,63600.0
2013-03-05 10:20:00,38.06,38.09,38.05,38.06,36900.0,25.1519,25.1718,25.1453,25.1519,36900.0
2013-03-05 10:25:00,38.06,38.06,38.03,38.05,55700.0,25.1519,25.1519,25.1321,25.1453,55700.0
2013-03-05 10:30:00,38.06,38.09,38.06,38.08,48900.0,25.1519,25.1718,25.1519,25.1652,48900.0
2013-03-05 10:35:00,38.09,38.12,38.08,38.12,32100.0,25.1718,25.1916,25.1652,25.1916,32100.0
2013-03-05 10:40:00,38.11,38.15,38.11,38.13,43800.0,25.185,25.2114,25.185,25.1982,43800.0
2013-03-05 10:45:00,38.13,38.14,38.11,38.13,34100.0,25.1982,25.2048,25.185,25.1982,34100.0
2013-03-05 10:50:00,38.12,38.14,38.12,38.13,39400.0,25.1916,25.2048,25.1916,25.1982,39400.0
2013-03-05 10:55:00,38.14,38.16,38.12,38.12,39700.0,25.2048,25.218,25.1916,25.1916,39700.0
2013-03-05 11:00:00,38.12,38.13,38.11,38.11,36000.0,25.1916,25.1982,25.185,25.185,36000.0
2013-03-05 11:05:00,38.11,38.14,38.11,38.14,36000.0,25.185,25.2048,25.185,25.2048,36000.0
2013-03-05 11:10:00,38.13,38.16,38.13,38.14,35000.0,25.1982,25.218,25.1982,25.2048,35000.0
2013-03-05 11:15:00,38.14,38.15,38.12,38.14,30900.0,25.2048,25.2114,25.1916,25.2048,30900.0
2013-03-05 11:20:00,38.14,38.15,38.12,38.15,29600.0,25.2048,25.2114,25.1916,25.2114,29600.0
2013-03-05 11:25:00,38.15,38.15,38.11,38.11,27100.0,25.2114,25.2114,25.185,25.185,27100.0
2013-03-05 11:30:00,38.12,38.13,38.11,38.12,16700.0,25.1916,25.1982,25.185,25.1916,16700.0
2013-03-05 11:35:00,38.12,38.13,38.1,38.11,23200.0,25.1916,25.1982,25.1784,25.185,23200.0
2013-03-05 11:40:00,38.11,38.12,38.11,38.11,11400.0,25.185,25.1916,25.185,25.185,11400.0
2013-03-05 11:45:00,38.12,38.12,38.11,38.12,35700.0,25.1916,25.1916,25.185,25.1916,35700.0
2013-03-05 11:50:00,38.11,38.12,38.09,38.11,27700.0,25.185,25.1916,25.1718,25.185,27700.0
2013-03-05 11:55:00,38.12,38.12,38.09,38.11,24200.0,25.1916,25.1916,25.1718,25.185,24200.0
2013-03-05 12:00:00,38.11,38.13,38.1,38.11,25600.0,25.185,25.1982,25.1784,25.185,25600.0
2013-03-05 12:05:00,38.11,38.15,38.1,38.15,165200.0,25.185,25.2114,25.1784,25.2114,165200.0
2013-03-05 12:10:00,38.15,38.16,38.12,38.15,352900.0,25.2114,25.218,25.1916,25.2114,352900.0
2013-03-05 12:15:00,38.16,38.16,38.15,38.16,128300.0,25.218,25.218,25.2114,25.218,128300.0
2013-03-05 12:20:00,38.16,38.16,38.13,38.14,65400.0,25.218,25.218,25.1982,25.2048,65400.0
2013-03-05 12:25:00,38.13,38.13,38.1,38.11,124900.0,25.1982,25.1982,25.1784,25.185,124900.0
2013-03-05 12:30:00,38.11,38.12,38.09,38.1,36700.0,25.185,25.1916,25.1718,25.1784,36700.0
2013-03-05 12:35:00,38.09,38.1,38.07,38.08,22700.0,25.1718,25.1784,25.1586,25.1652,22700.0
2013-03-05 12:40:00,38.08,38.11,38.08,38.11,14500.0,25.1652,25.185,25.1652,25.185,14500.0
2013-03-05 12:45:00,38.11,38.12,38.11,38.12,10400.0,25.185,25.1916,25.185,25.1916,10400.0
2013-03-05 12:50:00,38.12,38.13,38.12,38.13,48800.0,25.1916,25.1982,25.1916,25.1982,48800.0
2013-03-05 12:55:00,38.13,38.13,38.1,38.11,24200.0,25.1982,25.1982,25.1784,25.185,24200.0
2013-03-05 13:00:00,38.11,38.11,38.1,38.11,20600.0,25.185,25.185,25.1784,25.185,20600.0
2013-03-05 13:05:00,38.11,38.11,38.1,38.11,8500.0,25.185,25.185,25.1784,25.185,8500.0
2013-03-05 13:10:00,38.11,38.11,38.1,38.11,4000.0,25.185,25.185,25.1784,25.185,4000.0
2013-03-05 13:15:00,38.11,38.12,38.09,38.11,25700.0,25.185,25.1916,25.1718,25.185,25700.0
2013-03-05 13:20:00,38.12,38.14,38.11,38.13,28000.0,25.1916,25.2048,25.185,25.1982,28000.0
2013-03-05 13:25:00,38.13,38.14,38.12,38.14,29800.0,25.1982,25.2048,25.1916,25.2048,29800.0
2013-03-05 13:30:00,38.14,38.17,38.12,38.16,67300.0,25.2048,25.2246,25.1916,25.218,67300.0
2013-03-05 13:35:00,38.16,38.18,38.15,38.16,41100.0,25.218,25.2312,25.2114,25.218,41100.0
2013-03-05 13:40:00,38.16,38.16,38.13,38.14,36700.0,25.218,25.218,25.1982,25.2048,36700.0
2013-03-05 13:45:00,38.14,38.15,38.13,38.13,29500.0,25.2048,25.2114,25.1982,25.1982,29500.0
2013-03-05 13:50:00,38.13,38.13,38.09,38.09,245100.0,25.1982,25.1982,25.1718,25.1718,245100.0
2013-03-05 13:55:00,38.09,38.1,38.07,38.07,50700.0,25.1718,25.1784,25.1586,25.1586,50700.0
2013-03-05 14:00:00,38.08,38.09,38.05,38.06,59900.0,25.1652,25.1718,25.1453,25.1519,59900.0
2013-03-05 14:05:00,38.06,38.06,38.04,38.04,33500.0,25.1519,25.1519,25.1387,25.1387,33500.0
2013-03-05 14:10:00,38.04,38.06,38.04,38.06,118400.0,25.1387,25.1519,25.1387,25.1519,118400.0
2013-03-05 14:15:00,38.06,38.07,38.05,38.07,50000.0,25.1519,25.1586,25.1453,25.1586,50000.0
2013-03-05 14:20:00,38.06,38.09,38.06,38.09,27700.0,25.1519,25.1718,25.1519,25.1718,27700.0
2013-03-05 14:25:00,38.09,38.1,38.08,38.1,17500.0,25.1718,25.1784,25.1652,25.1784,17500.0
2013-03-05 14:30:00,38.1,38.1,38.09,38.1,45200.0,25.1784,25.1784,25.1718,25.1784,45200.0
2013-03-05 14:35:00,38.09,38.1,38.09,38.1,40000.0,25.1718,25.1784,25.1718,25.1784,40000.0
2013-03-05 14:40:00,38.1,38.13,38.09,38.13,127700.0,25.1784,25.1982,25.1718,25.1982,127700.0
2013-03-05 14:45:00,38.13,38.15,38.13,38.14,26400.0,25.1982,25.2114,25.1982,25.2048,26400.0
2013-03-05 14:50:00,38.14,38.14,38.12,38.13,45000.0,25.2048,25.2048,25.1916,25.1982,45000.0
2013-03-05 14:55:00,38.13,38.14,38.11,38.13,57800.0,25.1982,25.2048,25.185,25.1982,57800.0
2013-03-05 15:00:00,38.13,38.14,38.12,38.12,55700.0,25.1982,25.2048,25.1916,25.1916,55700.0
2013-03-05 15:05:00,38.12,38.14,38.11,38.14,104700.0,25.1916,25.2048,25.185,25.2048,104700.0
2013-03-05 15:10:00,38.14,38.14,38.12,38.13,35800.0,25.2048,25.2048,25.1916,25.1982,35800.0
2013-03-05 15:15:00,38.13,38.13,38.12,38.13,18900.0,25.1982,25.1982,25.1916,25.1982,18900.0
2013-03-05 15:20:00,38.13,38.13,38.08,38.08,28400.0,25.1982,25.1982,25.1652,25.1652,28400.0
2013-03-05 15:25:00,38.08,38.09,38.06,38.06,52300.0,25.1652,25.1718,25.1519,25.1519,52300.0
2013-03-05 15:30:00,38.07,38.08,38.05,38.06,60000.0,25.1586,25.1652,25.1453,25.1519,60000.0
2013-03-05 15:35:00,38.06,38.07,38.05,38.06,63800.0,25.1519,25.1586,25.1453,25.1519,63800.0
2013-03-05 15:40:00,38.07,38.11,38.06,38.1,101000.0,25.1586,25.185,25.1519,25.1784,101000.0
2013-03-05 15:45:00,38.11,38.11,38.07,38.07,143600.0,25.185,25.185,25.1586,25.1586,143600.0
2013-03-05 15:50:00,38.08,38.08,38.05,38.05,162300.0,25.1652,25.1652,25.1453,25.1453,162300.0
2013-03-05 15:55:00,38.05,38.09,38.04,38.08,390100.0,25.1453,25.1718,25.1387,25.1652,390100.0
2013-03-06 09:30:00,38.15,38.18,38.02,38.03,74100.0,25.2114,25.2312,25.1255,25.1321,74100.0
2013-03-06 09:35:00,38.04,38.15,38.04,38.15,58000.0,25.1387,25.2114,25.1387,25.2114,58000.0
2013-03-06 09:40:00,38.15,38.16,38.14,38.16,42900.0,25.2114,25.218,25.2048,25.218,42900.0
2013-03-06 09:45:00,38.15,38.19,38.15,38.16,185300.0,25.2114,25.2379,25.2114,25.218,185300.0
2013-03-06 09:50:00,38.16,38.16,38.05,38.05,184100.0,25.218,25.218,25.1453,25.1453,184100.0
2013-03-06 09:55:00,38.05,38.08,38.04,38.05,136200.0,25.1453,25.1652,25.1387,25.1453,136200.0
2013-03-06 10:00:00,38.05,38.05,38.0,38.02,68300.0,25.1453,25.1453,25.1123,25.1255,68300.0
2013-03-06 10:05:00,38.02,38.05,37.99,38.01,175000.0,25.1255,25.1453,25.1057,25.1189,175000.0
2013-03-06 10:10:00,38.02,38.07,38.01,38.06,52900.0,25.1255,25.1586,25.1189,25.1519,52900.0
2013-03-06 10:15:00,38.06,38.07,38.01,38.01,48700.0,25.1519,25.1586,25.1189,25.1189,48700.0
2013-03-06 10:20:00,38.01,38.02,38.0,38.0,68900.0,25.1189,25.1255,25.1123,25.1123,68900.0
2013-03-06 10:25:00,38.0,38.01,37.98,38.0,67500.0,25.1123,25.1189,25.0991,25.1123,67500.0
2013-03-06 10:30:00,38.01,38.02,37.97,37.97,72100.0,25.1189,25.1255,25.0925,25.0925,72100.0
2013-03-06 10:35:00,37.98,38.0,37.97,37.99,69900.0,25.0991,25.1123,25.0925,25.1057,69900.0
2013-03-06 10:40:00,38.0,38.01,37.98,38.0,29500.0,25.1123,25.1189,25.0991,25.1123,29500.0
2013-03-06 10:45:00,38.0,38.01,37.98,37.98,44200.0,25.1123,25.1189,25.0991,25.0991,44200.0
2013-03-06 10:50:00,37.98,37.99,37.96,37.97,23700.0,25.0991,25.1057,25.0859,25.0925,23700.0
2013-03-06 10:55:00,37.97,37.97,37.95,37.95,177800.0,25.0925,25.0925,25.0793,25.0793,177800.0
2013-03-06 11:00:00,37.96,38.02,37.96,38.01,40500.0,25.0859,25.1255,25.0859,25.1189,40500.0
2013-03-06 11:05:00,38.01,38.03,38.01,38.02,86300.0,25.1189,25.1321,25.1189,25.1255,86300.0
2013-03-06 11:10:00,38.02,38.04,38.01,38.04,78600.0,25.1255,25.1387,25.1189,25.1387,78600.0
2013-03-06 11:15:00,38.04,38.07,38.04,38.06,66100.0,25.1387,25.1586,25.1387,25.1519,66100.0
2013-03-06 11:20:00,38.06,38.06,38.03,38.04,130800.0,25.1519,25.1519,25.1321,25.1387,130800.0
2013-03-06 11:25:00,38.03,38.03,37.98,37.98,33100.0,25.1321,25.1321,25.0991,25.0991,33100.0
2013-03-06 11:30:00,37.98,38.0,37.97,37.98,31500.0,25.0991,25.1123,25.0925,25.0991,31500.0
2013-03-06 11:35:00,37.98,38.01,37.98,38.0,13800.0,25.0991,25.1189,25.0991,25.1123,13800.0
2013-03-06 11:40:00,38.0,38.01,37.99,38.01,29300.0,25.1123,25.1189,25.1057,25.1189,29300.0
2013-03-06 11:45:00,38.01,38.02,38.0,38.02,39500.0,25.1189,25.1255,25.1123,25.1255,39500.0
2013-03-06 11:50:00,38.03,38.03,38.01,38.01,81500.0,25.1321,25.1321,25.1189,25.1189,81500.0
2013-03-06 11:55:00,38.02,38.03,38.01,38.03,67900.0,25.1255,25.1321,25.1189,25.1321,67900.0
2013-03-06 12:00:00,38.03,38.03,38.02,38.03,80600.0,25.1321,25.1321,25.1255,25.1321,80600.0
2013-03-06 12:05:00,38.02,38.03,38.02,38.03,78700.0,25.1255,25.1321,25.1255,25.1321,78700.0
2013-03-06 12:10:00,38.03,38.05,38.02,38.02,103000.0,25.1321,25.1453,25.1255,25.1255,103000.0
2013-03-06 12:15:00,38.03,38.04,38.02,38.03,36500.0,25.1321,25.1387,25.1255,25.1321,36500.0
2013-03-06 12:20:00,38.03,38.04,38.02,38.04,22900.0,25.1321,25.1387,25.1255,25.1387,22900.0
2013-03-06 12:25:00,38.03,38.04,38.03,38.03,34600.0,25.1321,25.1387,25.1321,25.1321,34600.0
2013-03-06 12:30:00,38.03,38.04,38.03,38.04,4500.0,25.1321,25.1387,25.1321,25.1387,4500.0
2013-03-06 12:35:00,38.04,38.05,38.04,38.05,31300.0,25.1387,25.1453,25.1387,25.1453,31300.0
2013-03-06 12:40:00,38.04,38.05,38.03,38.04,27200.0,25.1387,25.1453,25.1321,25.1387,27200.0
2013-03-06 12:45:00,38.05,38.05,38.04,38.04,8800.0,25.1453,25.1453,25.1387,25.1387,8800.0
2013-03-06 12:50:00,38.04,38.04,38.02,38.02,6400.0,25.1387,25.1387,25.1255,25.1255,6400.0
2013-03-06 12:55:00,38.02,38.03,37.99,37.99,17500.0,25.1255,25.1321,25.1057,25.1057,17500.0
2013-03-06 13:00:00,38.0,38.01,37.98,38.01,33000.0,25.1123,25.1189,25.0991,25.1189,33000.0
2013-03-06 13:05:00,38.0,38.0,37.98,37.98,9900.0,25.1123,25.1123,25.0991,25.0991,9900.0
2013-03-06 13:10:00,37.99,37.99,37.98,37.98,10000.0,25.1057,25.1057,25.0991,25.0991,10000.0
2013-03-06 13:15:00,37.98,37.99,37.97,37.98,30500.0,25.0991,25.1057,25.0925,25.0991,30500.0
2013-03-06 13:20:00,37.98,37.98,37.97,37.98,8300.0,25.0991,25.0991,25.0925,25.0991,8300.0
2013-03-06 13:25:00,37.97,37.98,37.97,37.98,11000.0,25.0925,25.0991,25.0925,25.0991,11000.0
2013-03-06 13:30:00,37.98,37.99,37.97,37.98,19500.0,25.0991,25.1057,25.0925,25.0991,19500.0
2013-03-06 13:35:00,37.98,37.99,37.98,37.98,4500.0,25.0991,25.1057,25.0991,25.0991,4500.0
2013-03-06 13:40:00,37.98,38.01,37.98,38.01,28300.0,25.0991,25.1189,25.0991,25.1189,28300.0
2013-03-06 13:45:00,38.0,38.01,37.99,38.0,15700.0,25.1123,25.1189,25.1057,25.1123,15700.0
2013-03-06 13:50:00,37.99,37.99,37.95,37.96,45000.0,25.1057,25.1057,25.0793,25.0859,45000.0
2013-03-06 13:55:00,37.95,37.97,37.95,37.96,11700.0,25.0793,25.0925,25.0793,25.0859,11700.0
2013-03-06 14:00:00,37.97,38.01,37.97,38.01,28000.0,25.0925,25.1189,25.0925,25.1189,28000.0
2013-03-06 14:05:00,38.0,38.0,37.99,37.99,27100.0,25.1123,25.1123,25.1057,25.1057,27100.0
2013-03-06 14:10:00,37.99,37.99,37.97,37.98,24300.0,25.1057,25.1057,25.0925,25.0991,24300.0
2013-03-06 14:15:00,37.98,37.99,37.97,37.98,29000.0,25.0991,25.1057,25.0925,25.0991,29000.0
2013-03-06 14:20:00,37.98,38.0,37.98,38.0,16200.0,25.0991,25.1123,25.0991,25.1123,16200.0
2013-03-06 14:25:00,38.0,38.0,37.99,38.0,3100.0,25.1123,25.1123,25.1057,25.1123,3100.0
2013-03-06 14:30:00,38.0,38.04,38.0,38.04,273800.0,25.1123,25.1387,25.1123,25.1387,273800.0
2013-03-06 14:35:00,38.04,38.05,38.03,38.04,21100.0,25.1387,25.1453,25.1321,25.1387,21100.0
2013-03-06 14:40:00,38.03,38.05,38.03,38.05,330300.0,25.1321,25.1453,25.1321,25.1453,330300.0
2013-03-06 14:45:00,38.04,38.09,38.04,38.07,56800.0,25.1387,25.1718,25.1387,25.1586,56800.0
2013-03-06 14:50:00,38.08,38.11,38.07,38.1,500500.0,25.1652,25.185,25.1586,25.1784,500500.0
2013-03-06 14:55:00,38.1,38.11,38.09,38.09,160800.0,25.1784,25.185,25.1718,25.1718,160800.0
2013-03-06 15:00:00,38.09,38.09,38.06,38.07,19800.0,25.1718,25.1718,25.1519,25.1586,19800.0
2013-03-06 15:05:00,38.07,38.07,38.05,38.05,30000.0,25.1586,25.1586,25.1453,25.1453,30000.0
2013-03-06 15:10:00,38.05,38.07,38.05,38.07,16200.0,25.1453,25.1586,25.1453,25.1586,16200.0
2013-03-06 15:15:00,38.06,38.07,38.06,38.07,8800.0,25.1519,25.1586,25.1519,25.1586,8800.0
2013-03-06 15:20:00,38.07,38.07,38.05,38.06,26900.0,25.1586,25.1586,25.1453,25.1519,26900.0
2013-03-06 15:25:00,38.07,38.07,38.05,38.05,6700.0,25.1586,25.1586,25.1453,25.1453,6700.0
2013-03-06 15:30:00,38.06,38.06,38.02,38.03,57100.0,25.1519,25.1519,25.1255,25.1321,57100.0
2013-03-06 15:35:00,38.02,38.03,38.01,38.02,26300.0,25.1255,25.1321,25.1189,25.1255,26300.0
2013-03-06 15:40:00,38.01,38.02,38.0,38.0,40900.0,25.1189,25.1255,25.1123,25.1123,40900.0
2013-03-06 15:45:00,38.0,38.02,38.0,38.02,132900.0,25.1123,25.1255,25.1123,25.1255,132900.0
2013-03-06 15:50:00,38.02,38.03,38.01,38.02,46300.0,25.1255,25.1321,25.1189,25.1255,46300.0
2013-03-06 15:55:00,38.02,38.07,38.02,38.07,474000.0,25.1255,25.1586,25.1255,25.1586,474000.0
2013-03-07 09:30:00,38.06,38.12,38.03,38.11,70100.0,25.1519,25.1916,25.1321,25.185,70100.0
2013-03-07 09:35:00,38.11,38.16,38.09,38.15,317700.0,25.185,25.218,25.1718,25.2114,317700.0
2013-03-07 09:40:00,38.15,38.15,38.12,38.14,31000.0,25.2114,25.2114,25.1916,25.2048,31000.0
2013-03-07 09:45:00,38.15,38.15,38.12,38.12,37700.0,25.2114,25.2114,25.1916,25.1916,37700.0
2013-03-07 09:50:00,38.11,38.12,38.06,38.07,80300.0,25.185,25.1916,25.1519,25.1586,80300.0
2013-03-07 09:55:00,38.07,38.1,38.07,38.1,238500.0,25.1586,25.1784,25.1586,25.1784,238500.0
2013-03-07 10:00:00,38.1,38.11,38.07,38.09,60000.0,25.1784,25.185,25.1586,25.1718,60000.0
2013-03-07 10:05:00,38.1,38.11,38.09,38.09,66400.0,25.1784,25.185,25.1718,25.1718,66400.0
2013-03-07 10:10:00,38.09,38.11,38.09,38.1,49100.0,25.1718,25.185,25.1718,25.1784,49100.0
2013-03-07 10:15:00,38.1,38.11,38.09,38.1,51900.0,25.1784,25.185,25.1718,25.1784,51900.0
2013-03-07 10:20:00,38.1,38.1,38.07,38.08,25300.0,25.1784,25.1784,25.1586,25.1652,25300.0
2013-03-07 10:25:00,38.08,38.08,38.06,38.06,547300.0,25.1652,25.1652,25.1519,25.1519,547300.0
2013-03-07 10:30:00,38.06,38.07,38.02,38.02,436500.0,25.1519,25.1586,25.1255,25.1255,436500.0
2013-03-07 10:35:00,38.03,38.05,38.01,38.02,184700.0,25.1321,25.1453,25.1189,25.1255,184700.0
2013-03-07 10:40:00,38.02,38.04,38.01,38.03,26200.0,25.1255,25.1387,25.1189,25.1321,26200.0
2013-03-07 10:45:00,38.03,38.04,37.99,38.0,167500.0,25.1321,25.1387,25.1057,25.1123,167500.0
2013-03-07 10:50:00,38.0,38.0,37.96,37.96,346200.0,25.1123,25.1123,25.0859,25.0859,346200.0
2013-03-07 10:55:00,37.97,38.01,37.97,37.98,141800.0,25.0925,25.1189,25.0925,25.0991,141800.0
2013-03-07 11:00:00,37.98,37.99,37.96,37.98,221400.0,25.0991,25.1057,25.0859,25.0991,221400.0
2013-03-07 11:05:00,37.99,38.03,37.99,38.02,15400.0,25.1057,25.1321,25.1057,25.1255,15400.0
2013-03-07 11:10:00,38.02,38.04,38.02,38.03,160200.0,25.1255,25.1387,25.1255,25.1321,160200.0
2013-03-07 11:15:00,38.03,38.05,38.02,38.02,36500.0,25.1321,25.1453,25.1255,25.1255,36500.0
2013-03-07 11:20:00,38.02,38.02,37.97,37.97,605200.0,25.1255,25.1255,25.0925,25.0925,605200.0
2013-03-07 11:25:00,37.96,37.97,37.94,37.95,190100.0,25.0859,25.0925,25.0726,25.0793,190100.0
2013-03-07 11:30:00,37.96,37.98,37.96,37.98,17600.0,25.0859,25.0991,25.0859,25.0991,17600.0
2013-03-07 11:35:00,37.97,37.99,37.97,37.99,13300.0,25.0925,25.1057,25.0925,25.1057,13300.0
2013-03-07 11:40:00,37.99,37.99,37.98,37.98,126100.0,25.1057,25.1057,25.0991,25.0991,126100.0
2013-03-07 11:45:00,37.99,37.99,37.97,37.98,56500.0,25.1057,25.1057,25.0925,25.0991,56500.0
2013-03-07 11:50:00,37.99,38.0,37.98,37.99,12700.0,25.1057,25.1123,25.0991,25.1057,12700.0
2013-03-07 11:55:00,38.0,38.04,38.0,38.02,39500.0,25.1123,25.1387,25.1123,25.1255,39500.0
2013-03-07 12:00:00,38.01,38.02,38.0,38.01,10600.0,25.1189,25.1255,25.1123,25.1189,10600.0
2013-03-07 12:05:00,38.01,38.02,38.0,38.01,18000.0,25.1189,25.1255,25.1123,25.1189,18000.0
2013-03-07 12:10:00,38.01,38.04,38.01,38.02,73600.0,25.1189,25.1387,25.1189,25.1255,73600.0
2013-03-07 12:15:00,38.03,38.03,38.0,38.01,82900.0,25.1321,25.1321,25.1123,25.1189,82900.0
2013-03-07 12:20:00,38.01,38.01,37.99,38.01,48700.0,25.1189,25.1189,25.1057,25.1189,48700.0
2013-03-07 12:25:00,38.0,38.04,38.0,38.03,89600.0,25.1123,25.1387,25.1123,25.1321,89600.0
2013-03-07 12:30:00,38.03,38.03,38.02,38.03,33600.0,25.1321,25.1321,25.1255,25.1321,33600.0
2013-03-07 12:35:00,38.02,38.03,38.0,38.01,63000.0,25.1255,25.1321,25.1123,25.1189,63000.0
2013-03-07 12:40:00,38.01,38.01,37.99,38.0,88700.0,25.1189,25.1189,25.1057,25.1123,88700.0
2013-03-07 12:45:00,38.0,38.01,37.99,38.01,20300.0,25.1123,25.1189,25.1057,25.1189,20300.0
2013-03-07 12:50:00,38.0,38.01,37.98,37.98,137300.0,25.1123,25.1189,25.0991,25.0991,137300.0
2013-03-07 12:55:00,37.98,38.0,37.97,37.99,23100.0,25.0991,25.1123,25.0925,25.1057,23100.0
2013-03-07 13:00:00,37.99,38.0,37.98,37.98,90800.0,25.1057,25.1123,25.0991,25.0991,90800.0
2013-03-07 13:05:00,37.99,37.99,37.97,37.98,88700.0,25.1057,25.1057,25.0925,25.0991,88700.0
2013-03-07 13:10:00,37.98,37.98,37.97,37.97,13800.0,25.0991,25.0991,25.0925,25.0925,13800.0
2013-03-07 13:15:00,37.98,37.99,37.96,37.99,140800.0,25.0991,25.1057,25.0859,25.1057,140800.0
2013-03-07 13:20:00,37.99,38.0,37.98,37.99,11700.0,25.1057,25.1123,25.0991,25.1057,11700.0
2013-03-07 13:25:00,38.0,38.0,37.98,38.0,96900.0,25.1123,25.1123,25.0991,25.1123,96900.0
2013-03-07 13:30:00,38.0,38.0,37.97,37.97,38900.0,25.1123,25.1123,25.0925,25.0925,38900.0
2013-03-07 13:35:00,37.97,37.97,37.96,37.97,16000.0,25.0925,25.0925,25.0859,25.0925,16000.0
2013-03-07 13:40:00,37.96,37.97,37.95,37.95,27600.0,25.0859,25.0925,25.0793,25.0793,27600.0
2013-03-07 13:45:00,37.95,37.95,37.93,37.93,43100.0,25.0793,25.0793,25.066,25.066,43100.0
2013-03-07 13:50:00,37.94,37.97,37.93,37.94,132100.0,25.0726,25.0925,25.066,25.0726,132100.0
2013-03-07 13:55:00,37.95,37.96,37.93,37.94,160100.0,25.0793,25.0859,25.066,25.0726,160100.0
2013-03-07 14:00:00,37.94,37.95,37.93,37.94,113000.0,25.0726,25.0793,25.066,25.0726,113000.0
2013-03-07 14:05:00,37.93,37.93,37.92,37.92,19800.0,25.066,25.066,25.0594,25.0594,19800.0
2013-03-07 14:10:00,37.93,37.94,37.91,37.94,27300.0,25.066,25.0726,25.0528,25.0726,27300.0
2013-03-07 14:15:00,37.94,37.95,37.93,37.93,34500.0,25.0726,25.0793,25.066,25.066,34500.0
2013-03-07 14:20:00,37.93,37.93,37.91,37.92,23400.0,25.066,25.066,25.0528,25.0594,23400.0
2013-03-07 14:25:00,37.91,37.93,37.91,37.93,65800.0,25.0528,25.066,25.0528,25.066,65800.0
2013-03-07 14:30:00,37.93,37.94,37.93,37.93,15900.0,25.066,25.0726,25.066,25.066,15900.0
2013-03-07 14:35:00,37.94,37.94,37.92,37.93,26400.0,25.0726,25.0726,25.0594,25.066,26400.0
2013-03-07 14:40:00,37.94,37.94,37.91,37.91,29100.0,25.0726,25.0726,25.0528,25.0528,29100.0
2013-03-07 14:45:00,37.92,37.92,37.9,37.92,39800.0,25.0594,25.0594,25.0462,25.0594,39800.0
2013-03-07 14:50:00,37.92,37.93,37.92,37.93,11100.0,25.0594,25.066,25.0594,25.066,11100.0
2013-03-07 14:55:00,37.93,37.95,37.92,37.94,55900.0,25.066,25.0793,25.0594,25.0726,55900.0
2013-03-07 15:00:00,37.95,37.95,37.93,37.93,15200.0,25.0793,25.0793,25.066,25.066,15200.0
2013-03-07 15:05:00,37.94,37.96,37.93,37.95,95000.0,25.0726,25.0859,25.066,25.0793,95000.0
2013-03-07 15:10:00,37.95,37.96,37.94,37.94,13400.0,25.0793,25.0859,25.0726,25.0726,13400.0
2013-03-07 15:15:00,37.95,37.96,37.94,37.95,85600.0,25.0793,25.0859,25.0726,25.0793,85600.0
2013-03-07 15:20:00,37.96,37.96,37.92,37.93,81100.0,25.0859,25.0859,25.0594,25.066,81100.0
2013-03-07 15:25:00,37.93,37.94,37.92,37.93,61500.0,25.066,25.0726,25.0594,25.066,61500.0
2013-03-07 15:30:00,37.94,37.96,37.94,37.95,90400.0,25.0726,25.0859,25.0726,25.0793,90400.0
2013-03-07 15:35:00,37.95,37.95,37.93,37.94,44200.0,25.0793,25.0793,25.066,25.0726,44200.0
2013-03-07 15:40:00,37.94,37.94,37.91,37.92,118300.0,25.0726,25.0726,25.0528,25.0594,118300.0
2013-03-07 15:45:00,37.92,37.92,37.9,37.9,63900.0,25.0594,25.0594,25.0462,25.0462,63900.0
2013-03-07 15:50:00,37.91,37.91,37.9,37.91,177100.0,25.0528,25.0528,25.0462,25.0528,177100.0
2013-03-07 15:55:00,37.91,37.91,37.88,37.89,537800.0,25.0528,25.0528,25.033,25.0396,537800.0
2013-03-08 09:30:00,38.0,38.0,37.91,37.93,92000.0,25.1123,25.1123,25.0528,25.066,92000.0
2013-03-08 09:35:00,37.93,37.97,37.91,37.93,242300.0,25.066,25.0925,25.0528,25.066,242300.0
2013-03-08 09:40:00,37.92,37.92,37.87,37.87,167000.0,25.0594,25.0594,25.0264,25.0264,167000.0
2013-03-08 09:45:00,37.88,37.88,37.81,37.83,294900.0,25.033,25.033,24.9867,25.0,294900.0
2013-03-08 09:50:00,37.83,37.88,37.83,37.87,164900.0,25.0,25.033,25.0,25.0264,164900.0
2013-03-08 09:55:00,37.88,37.9,37.86,37.9,25500.0,25.033,25.0462,25.0198,25.0462,25500.0
2013-03-08 10:00:00,37.89,37.94,37.87,37.93,229900.0,25.0396,25.0726,25.0264,25.066,229900.0
2013-03-08 10:05:00,37.94,37.94,37.88,37.89,132200.0,25.0726,25.0726,25.033,25.0396,132200.0
2013-03-08 10:10:00,37.88,37.89,37.87,37.89,71000.0,25.033,25.0396,25.0264,25.0396,71000.0
2013-03-08 10:15:00,37.89,37.89,37.82,37.86,197000.0,25.0396,25.0396,24.9933,25.0198,197000.0
2013-03-08 10:20:00,37.86,37.89,37.86,37.89,40500.0,25.0198,25.0396,25.0198,25.0396,40500.0
2013-03-08 10:25:00,37.89,37.9,37.88,37.9,99500.0,25.0396,25.0462,25.033,25.0462,99500.0
2013-03-08 10:30:00,37.89,37.91,37.84,37.84,413100.0,25.0396,25.0528,25.0066,25.0066,413100.0
2013-03-08 10:35:00,37.85,37.85,37.76,37.76,236700.0,25.0132,25.0132,24.9537,24.9537,236700.0
2013-03-08 10:40:00,37.77,37.78,37.75,37.77,157000.0,24.9603,24.9669,24.9471,24.9603,157000.0
2013-03-08 10:45:00,37.77,37.77,37.7,37.71,395400.0,24.9603,24.9603,24.914,24.9207,395400.0
2013-03-08 10:50:00,37.7,37.73,37.69,37.73,92700.0,24.914,24.9339,24.9074,24.9339,92700.0
2013-03-08 10:55:00,37.72,37.81,37.72,37.8,277400.0,24.9273,24.9867,24.9273,24.9801,277400.0
2013-03-08 11:00:00,37.8,37.8,37.73,37.75,188300.0,24.9801,24.9801,24.9339,24.9471,188300.0
2013-03-08 11:05:00,37.76,37.79,37.76,37.78,38400.0,24.9537,24.9735,24.9537,24.9669,38400.0
2013-03-08 11:10:00,37.79,37.82,37.79,37.79,218900.0,24.9735,24.9933,24.9735,24.9735,218900.0
2013-03-08 11:15:00,37.8,37.83,37.8,37.83,52800.0,24.9801,25.0,24.9801,25.0,52800.0
2013-03-08 11:20:00,37.82,37.84,37.78,37.78,76200.0,24.9933,25.0066,24.9669,24.9669,76200.0
2013-03-08 11:25:00,37.78,37.81,37.78,37.79,53600.0,24.9669,24.9867,24.9669,24.9735,53600.0
2013-03-08 11:30:00,37.79,37.84,37.79,37.83,79000.0,24.9735,25.0066,24.9735,25.0,79000.0
2013-03-08 11:35:00,37.82,37.83,37.8,37.82,67000.0,24.9933,25.0,24.9801,24.9933,67000.0
2013-03-08 11:40:00,37.81,37.82,37.78,37.79,429700.0,24.9867,24.9933,24.9669,24.9735,429700.0
2013-03-08 11:45:00,37.79,37.83,37.78,37.82,172100.0,24.9735,25.0,24.9669,24.9933,172100.0
2013-03-08 11:50:00,37.82,37.83,37.81,37.83,48200.0,24.9933,25.0,24.9867,25.0,48200.0
2013-03-08 11:55:00,37.83,37.83,37.81,37.82,39700.0,25.0,25.0,24.9867,24.9933,39700.0
2013-03-08 12:00:00,37.82,37.83,37.81,37.82,19100.0,24.9933,25.0,24.9867,24.9933,19100.0
2013-03-08 12:05:00,37.83,37.83,37.81,37.83,29000.0,25.0,25.0,24.9867,25.0,29000.0
2013-03-08 12:10:00,37.83,37.84,37.77,37.78,96500.0,25.0,25.0066,24.9603,24.9669,96500.0
2013-03-08 12:15:00,37.79,37.8,37.78,37.79,52200.0,24.9735,24.9801,24.9669,24.9735,52200.0
2013-03-08 12:20:00,37.79,37.81,37.78,37.81,96900.0,24.9735,24.9867,24.9669,24.9867,96900.0
2013-03-08 12:25:00,37.8,37.81,37.78,37.78,13100.0,24.9801,24.9867,24.9669,24.9669,13100.0
2013-03-08 12:30:00,37.78,37.81,37.78,37.81,23500.0,24.9669,24.9867,24.9669,24.9867,23500.0
2013-03-08 12:35:00,37.8,37.83,37.8,37.82,52900.0,24.9801,25.0,24.9801,24.9933,52900.0
2013-03-08 12:40:00,37.82,37.84,37.82,37.83,35400.0,24.9933,25.0066,24.9933,25.0,35400.0
2013-03-08 12:45:00,37.83,37.84,37.83,37.84,6500.0,25.0,25.0066,25.0,25.0066,6500.0
2013-03-08 12:50:00,37.84,37.84,37.83,37.83,3600.0,25.0066,25.0066,25.0,25.0,3600.0
2013-03-08 12:55:00,37.83,37.84,37.83,37.84,17800.0,25.0,25.0066,25.0,25.0066,17800.0
2013-03-08 13:00:00,37.84,37.84,37.83,37.84,28900.0,25.0066,25.0066,25.0,25.0066,28900.0
2013-03-08 13:05:00,37.84,37.84,37.83,37.83,5300.0,25.0066,25.0066,25.0,25.0,5300.0
2013-03-08 13:10:00,37.84,37.84,37.83,37.84,59700.0,25.0066,25.0066,25.0,25.0066,59700.0
2013-03-08 13:15:00,37.84,37.86,37.83,37.86,117600.0,25.0066,25.0198,25.0,25.0198,117600.0
2013-03-08 13:20:00,37.86,37.87,37.85,37.87,14800.0,25.0198,25.0264,25.0132,25.0264,14800.0
2013-03-08 13:25:00,37.87,37.87,37.86,37.87,7800.0,25.0264,25.0264,25.0198,25.0264,7800.0
2013-03-08 13:30:00,37.87,37.88,37.86,37.87,214200.0,25.0264,25.033,25.0198,25.0264,214200.0
2013-03-08 13:35:00,37.88,37.88,37.86,37.87,88200.0,25.033,25.033,25.0198,25.0264,88200.0
2013-03-08 13:40:00,37.87,37.87,37.83,37.84,113500.0,25.0264,25.0264,25.0,25.0066,113500.0
2013-03-08 13:45:00,37.84,37.86,37.83,37.85,35700.0,25.0066,25.0198,25.0,25.0132,35700.0
2013-03-08 13:50:00,37.86,37.86,37.84,37.84,79900.0,25.0198,25.0198,25.0066,25.0066,79900.0
2013-03-08 13:55:00,37.84,37.85,37.84,37.84,3900.0,25.0066,25.0132,25.0066,25.0066,3900.0
2013-03-08 14:00:00,37.85,37.85,37.84,37.85,5000.0,25.0132,25.0132,25.0066,25.0132,5000.0
2013-03-08 14:05:00,37.84,37.85,37.84,37.84,9100.0,25.0066,25.0132,25.0066,25.0066,9100.0
2013-03-08 14:10:00,37.85,37.85,37.84,37.84,15600.0,25.0132,25.0132,25.0066,25.0066,15600.0
2013-03-08 14:15:00,37.84,37.86,37.84,37.85,111700.0,25.0066,25.0198,25.0066,25.0132,111700.0
2013-03-08 14:20:00,37.84,37.85,37.84,37.84,145400.0,25.0066,25.0132,25.0066,25.0066,145400.0
2013-03-08 14:25:00,37.84,37.84,37.83,37.84,21200.0,25.0066,25.0066,25.0,25.0066,21200.0
2013-03-08 14:30:00,37.84,37.86,37.84,37.85,102400.0,25.0066,25.0198,25.0066,25.0132,102400.0
2013-03-08 14:35:00,37.85,37.87,37.85,37.87,90500.0,25.0132,25.0264,25.0132,25.0264,90500.0
2013-03-08 14:40:00,37.87,37.87,37.85,37.85,31900.0,25.0264,25.0264,25.0132,25.0132,31900.0
2013-03-08 14:45:00,37.85,37.86,37.85,37.86,47100.0,25.0132,25.0198,25.0132,25.0198,47100.0
2013-03-08 14:50:00,37.85,37.88,37.85,37.88,44900.0,25.0132,25.033,25.0132,25.033,44900.0
2013-03-08 14:55:00,37.88,37.89,37.87,37.89,30600.0,25.033,25.0396,25.0264,25.0396,30600.0
2013-03-08 15:00:00,37.89,37.91,37.89,37.9,31100.0,25.0396,25.0528,25.0396,25.0462,31100.0
2013-03-08 15:05:00,37.91,37.92,37.91,37.91,95300.0,25.0528,25.0594,25.0528,25.0528,95300.0
2013-03-08 15:10:00,37.91,37.95,37.91,37.95,139400.0,25.0528,25.0793,25.0528,25.0793,139400.0
2013-03-08 15:15:00,37.95,37.97,37.95,37.96,81400.0,25.0793,25.0925,25.0793,25.0859,81400.0
2013-03-08 15:20:00,37.96,37.97,37.96,37.97,24600.0,25.0859,25.0925,25.0859,25.0925,24600.0
2013-03-08 15:25:00,37.97,37.99,37.96,37.97,132000.0,25.0925,25.1057,25.0859,25.0925,132000.0
2013-03-08 15:30:00,37.98,38.0,37.97,38.0,68100.0,25.0991,25.1123,25.0925,25.1123,68100.0
2013-03-08 15:35:00,37.99,38.02,37.99,38.01,105000.0,25.1057,25.1255,25.1057,25.1189,105000.0
2013-03-08 15:40:00,38.02,38.04,38.01,38.04,115500.0,25.1255,25.1387,25.1189,25.1387,115500.0
2013-03-08 15:45:00,38.04,38.04,38.03,38.04,71500.0,25.1387,25.1387,25.1321,25.1387,71500.0
2013-03-08 15:50:00,38.04,38.04,38.0,38.0,234800.0,25.1387,25.1387,25.1123,25.1123,234800.0
2013-03-08 15:55:00,38.0,38.02,37.97,37.99,381900.0,25.1123,25.1255,25.0925,25.1057,381900.0
2013-03-11 09:30:00,37.95,37.99,37.9,37.99,42200.0,25.0793,25.1057,25.0462,25.1057,42200.0
2013-03-11 09:35:00,37.98,38.03,37.98,38.03,75300.0,25.0991,25.1321,25.0991,25.1321,75300.0
2013-03-11 09:40:00,38.02,38.04,37.94,37.94,57000.0,25.1255,25.1387,25.0726,25.0726,57000.0
2013-03-11 09:45:00,37.95,37.97,37.94,37.96,33300.0,25.0793,25.0925,25.0726,25.0859,33300.0
2013-03-11 09:50:00,37.96,38.01,37.95,37.95,28000.0,25.0859,25.1189,25.0793,25.0793,28000.0
2013-03-11 09:55:00,37.95,37.97,37.94,37.96,23900.0,25.0793,25.0925,25.0726,25.0859,23900.0
2013-03-11 10:00:00,37.96,38.0,37.95,37.99,71700.0,25.0859,25.1123,25.0793,25.1057,71700.0
2013-03-11 10:05:00,37.99,38.01,37.99,38.01,23600.0,25.1057,25.1189,25.1057,25.1189,23600.0
2013-03-11 10:10:00,38.02,38.02,38.0,38.0,27400.0,25.1255,25.1255,25.1123,25.1123,27400.0
2013-03-11 10:15:00,38.0,38.01,37.99,38.0,46200.0,25.1123,25.1189,25.1057,25.1123,46200.0
2013-03-11 10:20:00,38.0,38.02,37.99,38.01,40300.0,25.1123,25.1255,25.1057,25.1189,40300.0
2013-03-11 10:25:00,38.01,38.02,38.01,38.01,26300.0,25.1189,25.1255,25.1189,25.1189,26300.0
2013-03-11 10:30:00,38.02,38.03,38.01,38.02,7900.0,25.1255,25.1321,25.1189,25.1255,7900.0
2013-03-11 10:35:00,38.03,38.06,38.02,38.05,46700.0,25.1321,25.1519,25.1255,25.1453,46700.0
2013-03-11 10:40:00,38.05,38.06,38.01,38.02,46300.0,25.1453,25.1519,25.1189,25.1255,46300.0
2013-03-11 10:45:00,38.01,38.02,38.01,38.02,43200.0,25.1189,25.1255,25.1189,25.1255,43200.0
2013-03-11 10:50:00,38.02,38.02,38.0,38.02,36000.0,25.1255,25.1255,25.1123,25.1255,36000.0
2013-03-11 10:55:00,38.02,38.04,38.02,38.03,16400.0,25.1255,25.1387,25.1255,25.1321,16400.0
2013-03-11 11:00:00,38.04,38.04,38.01,38.01,17100.0,25.1387,25.1387,25.1189,25.1189,17100.0
2013-03-11 11:05:00,38.01,38.03,38.0,38.01,41900.0,25.1189,25.1321,25.1123,25.1189,41900.0
2013-03-11 11:10:00,38.01,38.03,38.01,38.02,39200.0,25.1189,25.1321,25.1189,25.1255,39200.0
2013-03-11 11:15:00,38.02,38.03,38.0,38.01,52300.0,25.1255,25.1321,25.1123,25.1189,52300.0
2013-03-11 11:20:00,38.0,38.01,38.0,38.01,46900.0,25.1123,25.1189,25.1123,25.1189,46900.0
2013-03-11 11:25:00,38.01,38.05,38.0,38.04,44900.0,25.1189,25.1453,25.1123,25.1387,44900.0
2013-03-11 11:30:00,38.04,38.05,38.02,38.03,25700.0,25.1387,25.1453,25.1255,25.1321,25700.0
2013-03-11 11:35:00,38.03,38.04,38.02,38.04,41300.0,25.1321,25.1387,25.1255,25.1387,41300.0
2013-03-11 11:40:00,38.04,38.07,38.04,38.07,22400.0,25.1387,25.1586,25.1387,25.1586,22400.0
2013-03-11 11:45:00,38.06,38.08,38.06,38.07,75100.0,25.1519,25.1652,25.1519,25.1586,75100.0
2013-03-11 11:50:00,38.07,38.07,38.04,38.05,19100.0,25.1586,25.1586,25.1387,25.1453,19100.0
2013-03-11 11:55:00,38.05,38.05,38.03,38.03,15100.0,25.1453,25.1453,25.1321,25.1321,15100.0
2013-03-11 12:00:00,38.04,38.07,38.03,38.07,55700.0,25.1387,25.1586,25.1321,25.1586,55700.0
2013-03-11 12:05:00,38.07,38.09,38.07,38.09,23900.0,25.1586,25.1718,25.1586,25.1718,23900.0
2013-03-11 12:10:00,38.09,38.09,38.08,38.09,5300.0,25.1718,25.1718,25.1652,25.1718,5300.0
2013-03-11 12:15:00,38.09,38.1,38.07,38.07,29300.0,25.1718,25.1784,25.1586,25.1586,29300.0
2013-03-11 12:20:00,38.07,38.08,38.06,38.06,53500.0,25.1586,25.1652,25.1519,25.1519,53500.0
2013-03-11 12:25:00,38.07,38.07,38.05,38.07,14100.0,25.1586,25.1586,25.1453,25.1586,14100.0
2013-03-11 12:30:00,38.07,38.07,38.05,38.05,35500.0,25.1586,25.1586,25.1453,25.1453,35500.0
2013-03-11 12:35:00,38.06,38.07,38.05,38.05,39000.0,25.1519,25.1586,25.1453,25.1453,39000.0
2013-03-11 12:40:00,38.05,38.05,38.04,38.04,8200.0,25.1453,25.1453,25.1387,25.1387,8200.0
2013-03-11 12:45:00,38.04,38.07,38.04,38.06,36800.0,25.1387,25.1586,25.1387,25.1519,36800.0
2013-03-11 12:50:00,38.07,38.07,38.05,38.05,38900.0,25.1586,25.1586,25.1453,25.1453,38900.0
2013-03-11 12:55:00,38.05,38.07,38.05,38.07,12300.0,25.1453,25.1586,25.1453,25.1586,12300.0
2013-03-11 13:00:00,38.07,38.09,38.07,38.08,24200.0,25.1586,25.1718,25.1586,25.1652,24200.0
2013-03-11 13:05:00,38.08,38.09,38.08,38.09,70000.0,25.1652,25.1718,25.1652,25.1718,70000.0
2013-03-11 13:10:00,38.1,38.1,38.09,38.09,9900.0,25.1784,25.1784,25.1718,25.1718,9900.0
2013-03-11 13:15:00,38.1,38.1,38.08,38.08,28600.0,25.1784,25.1784,25.1652,25.1652,28600.0
2013-03-11 13:20:00,38.07,38.09,38.07,38.08,16400.0,25.1586,25.1718,25.1586,25.1652,16400.0
2013-03-11 13:25:00,38.08,38.09,38.07,38.09,28200.0,25.1652,25.1718,25.1586,25.1718,28200.0
2013-03-11 13:30:00,38.09,38.09,38.08,38.08,40100.0,25.1718,25.1718,25.1652,25.1652,40100.0
2013-03-11 13:35:00,38.09,38.09,38.08,38.09,26400.0,25.1718,25.1718,25.1652,25.1718,26400.0
2013-03-11 13:40:00,38.09,38.09,38.08,38.08,21200.0,25.1718,25.1718,25.1652,25.1652,21200.0
2013-03-11 13:45:00,38.07,38.09,38.07,38.08,26200.0,25.1586,25.1718,25.1586,25.1652,26200.0
2013-03-11 13:50:00,38.08,38.08,38.06,38.06,32400.0,25.1652,25.1652,25.1519,25.1519,32400.0
2013-03-11 13:55:00,38.06,38.07,38.06,38.07,5200.0,25.1519,25.1586,25.1519,25.1586,5200.0
2013-03-11 14:00:00,38.06,38.08,38.06,38.08,8900.0,25.1519,25.1652,25.1519,25.1652,8900.0
2013-03-11 14:05:00,38.08,38.09,38.08,38.08,16300.0,25.1652,25.1718,25.1652,25.1652,16300.0
2013-03-11 14:10:00,38.08,38.11,38.08,38.11,17100.0,25.1652,25.185,25.1652,25.185,17100.0
2013-03-11 14:15:00,38.1,38.11,38.1,38.11,11800.0,25.1784,25.185,25.1784,25.185,11800.0
2013-03-11 14:20:00,38.1,38.12,38.1,38.12,9000.0,25.1784,25.1916,25.1784,25.1916,9000.0
2013-03-11 14:25:00,38.11,38.12,38.09,38.1,26000.0,25.185,25.1916,25.1718,25.1784,26000.0
2013-03-11 14:30:00,38.1,38.1,38.06,38.06,24200.0,25.1784,25.1784,25.1519,25.1519,24200.0
2013-03-11 14:35:00,38.06,38.07,38.05,38.07,21900.0,25.1519,25.1586,25.1453,25.1586,21900.0
2013-03-11 14:40:00,38.07,38.07,38.05,38.05,18900.0,25.1586,25.1586,25.1453,25.1453,18900.0
2013-03-11 14:45:00,38.05,38.08,38.04,38.07,88900.0,25.1453,25.1652,25.1387,25.1586,88900.0
2013-03-11 14:50:00,38.07,38.07,38.06,38.06,18200.0,25.1586,25.1586,25.1519,25.1519,18200.0
2013-03-11 14:55:00,38.06,38.08,38.06,38.08,18500.0,25.1519,25.1652,25.1519,25.1652,18500.0
2013-03-11 15:00:00,38.07,38.08,38.05,38.06,86800.0,25.1586,25.1652,25.1453,25.1519,86800.0
2013-03-11 15:05:00,38.05,38.07,38.05,38.06,25600.0,25.1453,25.1586,25.1453,25.1519,25600.0
2013-03-11 15:10:00,38.05,38.06,38.04,38.04,31500.0,25.1453,25.1519,25.1387,25.1387,31500.0
2013-03-11 15:15:00,38.05,38.08,38.05,38.08,34100.0,25.1453,25.1652,25.1453,25.1652,34100.0
2013-03-11 15:20:00,38.07,38.09,38.07,38.07,76900.0,25.1586,25.1718,25.1586,25.1586,76900.0
2013-03-11 15:25:00,38.07,38.08,38.07,38.07,63200.0,25.1586,25.1652,25.1586,25.1586,63200.0
2013-03-11 15:30:00,38.07,38.08,38.05,38.06,96500.0,25.1586,25.1652,25.1453,25.1519,96500.0
2013-03-11 15:35:00,38.05,38.06,38.04,38.04,55700.0,25.1453,25.1519,25.1387,25.1387,55700.0
2013-03-11 15:40:00,38.04,38.05,38.03,38.05,116600.0,25.1387,25.1453,25.1321,25.1453,116600.0
2013-03-11 15:45:00,38.05,38.07,38.05,38.07,56100.0,25.1453,25.1586,25.1453,25.1586,56100.0
2013-03-11 15:50:00,38.07,38.09,38.06,38.09,76900.0,25.1586,25.1718,25.1519,25.1718,76900.0
2013-03-11 15:55:00,38.08,38.11,38.08,38.09,288500.0,25.1652,25.185,25.1652,25.1718,288500.0
2013-03-12 09:30:00,38.14,38.14,38.09,38.12,55100.0,25.2048,25.2048,25.1718,25.1916,55100.0
2013-03-12 09:35:00,38.11,38.12,38.08,38.1,52200.0,25.185,25.1916,25.1652,25.1784,52200.0
2013-03-12 09:40:00,38.1,38.11,38.09,38.1,27900.0,25.1784,25.185,25.1718,25.1784,27900.0
2013-03-12 09:45:00,38.09,38.09,38.03,38.05,34600.0,25.1718,25.1718,25.1321,25.1453,34600.0
2013-03-12 09:50:00,38.05,38.09,38.04,38.04,25500.0,25.1453,25.1718,25.1387,25.1387,25500.0
2013-03-12 09:55:00,38.05,38.09,38.04,38.05,32300.0,25.1453,25.1718,25.1387,25.1453,32300.0
2013-03-12 10:00:00,38.05,38.1,38.05,38.09,29200.0,25.1453,25.1784,25.1453,25.1718,29200.0
2013-03-12 10:05:00,38.09,38.1,38.09,38.09,4200.0,25.1718,25.1784,25.1718,25.1718,4200.0
2013-03-12 10:10:00,38.09,38.12,38.09,38.09,166300.0,25.1718,25.1916,25.1718,25.1718,166300.0
2013-03-12 10:15:00,38.09,38.09,38.06,38.07,28300.0,25.1718,25.1718,25.1519,25.1586,28300.0
2013-03-12 10:20:00,38.08,38.11,38.08,38.11,48000.0,25.1652,25.185,25.1652,25.185,48000.0
2013-03-12 10:25:00,38.11,38.11,38.08,38.08,75300.0,25.185,25.185,25.1652,25.1652,75300.0
2013-03-12 10:30:00,38.09,38.09,38.08,38.08,9400.0,25.1718,25.1718,25.1652,25.1652,9400.0
2013-03-12 10:35:00,38.07,38.1,38.07,38.09,31700.0,25.1586,25.1784,25.1586,25.1718,31700.0
2013-03-12 10:40:00,38.09,38.09,38.05,38.05,48300.0,25.1718,25.1718,25.1453,25.1453,48300.0
2013-03-12 10:45:00,38.05,38.06,38.04,38.05,24700.0,25.1453,25.1519,25.1387,25.1453,24700.0
2013-03-12 10:50:00,38.05,38.05,38.03,38.04,11000.0,25.1453,25.1453,25.1321,25.1387,11000.0
2013-03-12 10:55:00,38.04,38.05,38.02,38.03,61300.0,25.1387,25.1453,25.1255,25.1321,61300.0
2013-03-12 11:00:00,38.03,38.03,37.99,37.99,86100.0,25.1321,25.1321,25.1057,25.1057,86100.0
2013-03-12 11:05:00,37.98,38.0,37.97,37.99,39400.0,25.0991,25.1123,25.0925,25.1057,39400.0
2013-03-12 11:10:00,37.99,38.01,37.98,37.99,33300.0,25.1057,25.1189,25.0991,25.1057,33300.0
2013-03-12 11:15:00,37.99,38.02,37.98,38.02,23300.0,25.1057,25.1255,25.0991,25.1255,23300.0
2013-03-12 11:20:00,38.01,38.02,37.98,37.99,26300.0,25.1189,25.1255,25.0991,25.1057,26300.0
2013-03-12 11:25:00,37.99,38.0,37.98,37.98,43100.0,25.1057,25.1123,25.0991,25.0991,43100.0
2013-03-12 11:30:00,37.98,37.98,37.94,37.97,192600.0,25.0991,25.0991,25.0726,25.0925,192600.0
2013-03-12 11:35:00,37.98,37.98,37.95,37.95,71700.0,25.0991,25.0991,25.0793,25.0793,71700.0
2013-03-12 11:40:00,37.96,37.98,37.95,37.98,20700.0,25.0859,25.0991,25.0793,25.0991,20700.0
2013-03-12 11:45:00,37.98,37.99,37.95,37.99,56800.0,25.0991,25.1057,25.0793,25.1057,56800.0
2013-03-12 11:50:00,37.99,37.99,37.97,37.98,20200.0,25.1057,25.1057,25.0925,25.0991,20200.0
2013-03-12 11:55:00,37.98,38.02,37.98,37.99,81700.0,25.0991,25.1255,25.0991,25.1057,81700.0
2013-03-12 12:00:00,37.99,38.0,37.99,38.0,6400.0,25.1057,25.1123,25.1057,25.1123,6400.0
2013-03-12 12:05:00,38.0,38.01,37.97,37.99,33200.0,25.1123,25.1189,25.0925,25.1057,33200.0
2013-03-12 12:10:00,38.0,38.01,37.99,38.01,11300.0,25.1123,25.1189,25.1057,25.1189,11300.0
2013-03-12 12:15:00,38.0,38.03,38.0,38.02,78700.0,25.1123,25.1321,25.1123,25.1255,78700.0
2013-03-12 12:20:00,38.02,38.02,37.97,37.97,22700.0,25.1255,25.1255,25.0925,25.0925,22700.0
2013-03-12 12:25:00,37.98,37.99,37.96,37.97,15500.0,25.0991,25.1057,25.0859,25.0925,15500.0
2013-03-12 12:30:00,37.96,37.99,37.96,37.98,41900.0,25.0859,25.1057,25.0859,25.0991,41900.0
2013-03-12 12:35:00,37.98,37.99,37.97,37.97,15900.0,25.0991,25.1057,25.0925,25.0925,15900.0
2013-03-12 12:40:00,37.96,37.96,37.94,37.95,10400.0,25.0859,25.0859,25.0726,25.0793,10400.0
2013-03-12 12:45:00,37.95,37.95,37.94,37.94,12200.0,25.0793,25.0793,25.0726,25.0726,12200.0
2013-03-12 12:50:00,37.94,37.95,37.94,37.95,3500.0,25.0726,25.0793,25.0726,25.0793,3500.0
2013-03-12 12:55:00,37.94,37.97,37.94,37.97,8400.0,25.0726,25.0925,25.0726,25.0925,8400.0
2013-03-12 13:00:00,37.97,37.97,37.94,37.94,23700.0,25.0925,25.0925,25.0726,25.0726,23700.0
2013-03-12 13:05:00,37.93,37.94,37.88,37.88,37500.0,25.066,25.0726,25.033,25.033,37500.0
2013-03-12 13:10:00,37.88,37.88,37.84,37.86,201600.0,25.033,25.033,25.0066,25.0198,201600.0
2013-03-12 13:15:00,37.86,37.86,37.84,37.84,17500.0,25.0198,25.0198,25.0066,25.0066,17500.0
2013-03-12 13:20:00,37.84,37.86,37.83,37.86,99300.0,25.0066,25.0198,25.0,25.0198,99300.0
2013-03-12 13:25:00,37.86,37.89,37.85,37.89,119000.0,25.0198,25.0396,25.0132,25.0396,119000.0
2013-03-12 13:30:00,37.89,37.89,37.87,37.88,18700.0,25.0396,25.0396,25.0264,25.033,18700.0
2013-03-12 13:35:00,37.88,37.88,37.86,37.86,25700.0,25.033,25.033,25.0198,25.0198,25700.0
2013-03-12 13:40:00,37.86,37.86,37.83,37.86,36500.0,25.0198,25.0198,25.0,25.0198,36500.0
2013-03-12 13:45:00,37.86,37.87,37.84,37.85,106600.0,25.0198,25.0264,25.0066,25.0132,106600.0
2013-03-12 13:50:00,37.85,37.86,37.84,37.84,15100.0,25.0132,25.0198,25.0066,25.0066,15100.0
2013-03-12 13:55:00,37.85,37.86,37.85,37.86,16400.0,25.0132,25.0198,25.0132,25.0198,16400.0
2013-03-12 14:00:00,37.86,37.89,37.85,37.89,41200.0,25.0198,25.0396,25.0132,25.0396,41200.0
2013-03-12 14:05:00,37.89,37.9,37.88,37.9,27800.0,25.0396,25.0462,25.033,25.0462,27800.0
2013-03-12 14:10:00,37.89,37.9,37.87,37.87,27000.0,25.0396,25.0462,25.0264,25.0264,27000.0
2013-03-12 14:15:00,37.87,37.88,37.86,37.87,23400.0,25.0264,25.033,25.0198,25.0264,23400.0
2013-03-12 14:20:00,37.86,37.88,37.86,37.87,18200.0,25.0198,25.033,25.0198,25.0264,18200.0
2013-03-12 14:25:00,37.88,37.89,37.87,37.89,31000.0,25.033,25.0396,25.0264,25.0396,31000.0
2013-03-12 14:30:00,37.88,37.91,37.88,37.89,28400.0,25.033,25.0528,25.033,25.0396,28400.0
2013-03-12 14:35:00,37.9,37.92,37.89,37.91,62300.0,25.0462,25.0594,25.0396,25.0528,62300.0
2013-03-12 14:40:00,37.91,37.92,37.91,37.91,29900.0,25.0528,25.0594,25.0528,25.0528,29900.0
2013-03-12 14:45:00,37.92,37.94,37.92,37.94,40900.0,25.0594,25.0726,25.0594,25.0726,40900.0
2013-03-12 14:50:00,37.93,37.94,37.93,37.94,32300.0,25.066,25.0726,25.066,25.0726,32300.0
2013-03-12 14:55:00,37.94,37.94,37.91,37.91,32300.0,25.0726,25.0726,25.0528,25.0528,32300.0
2013-03-12 15:00:00,37.91,37.92,37.9,37.9,29600.0,25.0528,25.0594,25.0462,25.0462,29600.0
2013-03-12 15:05:00,37.9,37.91,37.88,37.89,53900.0,25.0462,25.0528,25.033,25.0396,53900.0
2013-03-12 15:10:00,37.89,37.93,37.88,37.93,50300.0,25.0396,25.066,25.033,25.066,50300.0
2013-03-12 15:15:00,37.92,37.94,37.92,37.94,22100.0,25.0594,25.0726,25.0594,25.0726,22100.0
2013-03-12 15:20:00,37.94,37.95,37.93,37.94,83700.0,25.0726,25.0793,25.066,25.0726,83700.0
2013-03-12 15:25:00,37.94,37.95,37.92,37.93,22100.0,25.0726,25.0793,25.0594,25.066,22100.0
2013-03-12 15:30:00,37.93,37.95,37.93,37.93,51400.0,25.066,25.0793,25.066,25.066,51400.0
2013-03-12 15:35:00,37.94,37.96,37.94,37.95,23900.0,25.0726,25.0859,25.0726,25.0793,23900.0
2013-03-12 15:40:00,37.95,37.98,37.95,37.97,59800.0,25.0793,25.0991,25.0793,25.0925,59800.0
2013-03-12 15:45:00,37.96,37.97,37.94,37.96,58100.0,25.0859,25.0925,25.0726,25.0859,58100.0
2013-03-12 15:50:00,37.95,37.96,37.94,37.95,104200.0,25.0793,25.0859,25.0726,25.0793,104200.0
2013-03-12 15:55:00,37.95,37.98,37.95,37.97,459600.0,25.0793,25.0991,25.0793,25.0925,459600.0
2013-03-13 09:30:00,37.86,37.99,37.86,37.99,152400.0,25.0198,25.1057,25.0198,25.1057,152400.0
2013-03-13 09:35:00,37.98,37.98,37.95,37.98,37100.0,25.0991,25.0991,25.0793,25.0991,37100.0
2013-03-13 09:40:00,37.97,37.97,37.88,37.93,42300.0,25.0925,25.0925,25.033,25.066,42300.0
2013-03-13 09:45:00,37.93,37.96,37.87,37.93,269600.0,25.066,25.0859,25.0264,25.066,269600.0
2013-03-13 09:50:00,37.94,37.97,37.93,37.96,16900.0,25.0726,25.0925,25.066,25.0859,16900.0
2013-03-13 09:55:00,37.97,37.97,37.95,37.95,36700.0,25.0925,25.0925,25.0793,25.0793,36700.0
2013-03-13 10:00:00,37.95,37.99,37.94,37.99,50600.0,25.0793,25.1057,25.0726,25.1057,50600.0
2013-03-13 10:05:00,37.98,38.01,37.97,37.97,47800.0,25.0991,25.1189,25.0925,25.0925,47800.0
2013-03-13 10:10:00,37.98,38.03,37.98,38.02,36300.0,25.0991,25.1321,25.0991,25.1255,36300.0
2013-03-13 10:15:00,38.02,38.03,37.99,38.01,86700.0,25.1255,25.1321,25.1057,25.1189,86700.0
2013-03-13 10:20:00,38.01,38.06,38.01,38.06,30500.0,25.1189,25.1519,25.1189,25.1519,30500.0
2013-03-13 10:25:00,38.07,38.07,38.05,38.07,36600.0,25.1586,25.1586,25.1453,25.1586,36600.0
2013-03-13 10:30:00,38.07,38.08,38.04,38.05,48600.0,25.1586,25.1652,25.1387,25.1453,48600.0
2013-03-13 10:35:00,38.05,38.06,38.02,38.06,183700.0,25.1453,25.1519,25.1255,25.1519,183700.0
2013-03-13 10:40:00,38.06,38.09,38.06,38.08,23500.0,25.1519,25.1718,25.1519,25.1652,23500.0
2013-03-13 10:45:00,38.09,38.1,38.04,38.04,128600.0,25.1718,25.1784,25.1387,25.1387,128600.0
2013-03-13 10:50:00,38.03,38.06,38.03,38.06,36300.0,25.1321,25.1519,25.1321,25.1519,36300.0
2013-03-13 10:55:00,38.05,38.08,38.04,38.07,78800.0,25.1453,25.1652,25.1387,25.1586,78800.0
2013-03-13 11:00:00,38.07,38.08,38.05,38.07,27200.0,25.1586,25.1652,25.1453,25.1586,27200.0
2013-03-13 11:05:00,38.06,38.09,38.06,38.09,16800.0,25.1519,25.1718,25.1519,25.1718,16800.0
2013-03-13 11:10:00,38.09,38.09,38.07,38.08,38600.0,25.1718,25.1718,25.1586,25.1652,38600.0
2013-03-13 11:15:00,38.08,38.09,38.08,38.09,26800.0,25.1652,25.1718,25.1652,25.1718,26800.0
2013-03-13 11:20:00,38.09,38.09,38.05,38.07,36900.0,25.1718,25.1718,25.1453,25.1586,36900.0
2013-03-13 11:25:00,38.07,38.09,38.06,38.09,88000.0,25.1586,25.1718,25.1519,25.1718,88000.0
2013-03-13 11:30:00,38.09,38.1,38.07,38.08,47100.0,25.1718,25.1784,25.1586,25.1652,47100.0
2013-03-13 11:35:00,38.09,38.1,38.09,38.09,10900.0,25.1718,25.1784,25.1718,25.1718,10900.0
2013-03-13 11:40:00,38.1,38.1,38.08,38.09,30200.0,25.1784,25.1784,25.1652,25.1718,30200.0
2013-03-13 11:45:00,38.09,38.09,38.07,38.08,30700.0,25.1718,25.1718,25.1586,25.1652,30700.0
2013-03-13 11:50:00,38.08,38.08,38.05,38.06,143200.0,25.1652,25.1652,25.1453,25.1519,143200.0
2013-03-13 11:55:00,38.06,38.09,38.06,38.09,42700.0,25.1519,25.1718,25.1519,25.1718,42700.0
2013-03-13 12:00:00,38.09,38.09,38.08,38.09,4600.0,25.1718,25.1718,25.1652,25.1718,4600.0
2013-03-13 12:05:00,38.09,38.1,38.08,38.08,131300.0,25.1718,25.1784,25.1652,25.1652,131300.0
2013-03-13 12:10:00,38.08,38.1,38.07,38.09,56600.0,25.1652,25.1784,25.1586,25.1718,56600.0
2013-03-13 12:15:00,38.09,38.11,38.09,38.1,23800.0,25.1718,25.185,25.1718,25.1784,23800.0
2013-03-13 12:20:00,38.11,38.12,38.11,38.11,19000.0,25.185,25.1916,25.185,25.185,19000.0
2013-03-13 12:25:00,38.11,38.12,38.11,38.12,12100.0,25.185,25.1916,25.185,25.1916,12100.0
2013-03-13 12:30:00,38.12,38.12,38.1,38.1,28900.0,25.1916,25.1916,25.1784,25.1784,28900.0
2013-03-13 12:35:00,38.1,38.12,38.1,38.12,13800.0,25.1784,25.1916,25.1784,25.1916,13800.0
2013-03-13 12:40:00,38.12,38.13,38.11,38.12,61000.0,25.1916,25.1982,25.185,25.1916,61000.0
2013-03-13 12:45:00,38.12,38.12,38.11,38.11,27900.0,25.1916,25.1916,25.185,25.185,27900.0
2013-03-13 12:50:00,38.11,38.12,38.11,38.12,9800.0,25.185,25.1916,25.185,25.1916,9800.0
2013-03-13 12:55:00,38.12,38.12,38.1,38.11,19100.0,25.1916,25.1916,25.1784,25.185,19100.0
2013-03-13 13:00:00,38.11,38.11,38.07,38.08,30800.0,25.185,25.185,25.1586,25.1652,30800.0
2013-03-13 13:05:00,38.08,38.09,38.07,38.09,30900.0,25.1652,25.1718,25.1586,25.1718,30900.0
2013-03-13 13:10:00,38.09,38.09,38.07,38.07,22100.0,25.1718,25.1718,25.1586,25.1586,22100.0
2013-03-13 13:15:00,38.07,38.09,38.07,38.08,114500.0,25.1586,25.1718,25.1586,25.1652,114500.0
2013-03-13 13:20:00,38.08,38.09,38.08,38.09,5200.0,25.1652,25.1718,25.1652,25.1718,5200.0
2013-03-13 13:25:00,38.08,38.09,38.07,38.09,110200.0,25.1652,25.1718,25.1586,25.1718,110200.0
2013-03-13 13:30:00,38.08,38.09,38.08,38.09,84400.0,25.1652,25.1718,25.1652,25.1718,84400.0
2013-03-13 13:35:00,38.09,38.09,38.08,38.09,14500.0,25.1718,25.1718,25.1652,25.1718,14500.0
2013-03-13 13:40:00,38.09,38.11,38.08,38.11,72900.0,25.1718,25.185,25.1652,25.185,72900.0
2013-03-13 13:45:00,38.11,38.12,38.1,38.12,45300.0,25.185,25.1916,25.1784,25.1916,45300.0
2013-03-13 13:50:00,38.11,38.13,38.11,38.12,36300.0,25.185,25.1982,25.185,25.1916,36300.0
2013-03-13 13:55:00,38.11,38.12,38.11,38.11,13000.0,25.185,25.1916,25.185,25.185,13000.0
2013-03-13 14:00:00,38.11,38.12,38.08,38.09,29000.0,25.185,25.1916,25.1652,25.1718,29000.0
2013-03-13 14:05:00,38.08,38.1,38.07,38.1,58100.0,25.1652,25.1784,25.1586,25.1784,58100.0
2013-03-13 14:10:00,38.09,38.1,38.09,38.1,13400.0,25.1718,25.1784,25.1718,25.1784,13400.0
2013-03-13 14:15:00,38.09,38.1,38.09,38.1,27500.0,25.1718,25.1784,25.1718,25.1784,27500.0
2013-03-13 14:20:00,38.09,38.1,38.08,38.09,59100.0,25.1718,25.1784,25.1652,25.1718,59100.0
2013-03-13 14:25:00,38.09,38.12,38.09,38.12,29600.0,25.1718,25.1916,25.1718,25.1916,29600.0
2013-03-13 14:30:00,38.12,38.13,38.11,38.13,98300.0,25.1916,25.1982,25.185,25.1982,98300.0
2013-03-13 14:35:00,38.13,38.13,38.12,38.12,67900.0,25.1982,25.1982,25.1916,25.1916,67900.0
2013-03-13 14:40:00,38.13,38.13,38.1,38.11,27300.0,25.1982,25.1982,25.1784,25.185,27300.0
2013-03-13 14:45:00,38.11,38.11,38.1,38.11,32400.0,25.185,25.185,25.1784,25.185,32400.0
2013-03-13 14:50:00,38.11,38.11,38.09,38.1,125900.0,25.185,25.185,25.1718,25.1784,125900.0
2013-03-13 14:55:00,38.09,38.1,38.09,38.1,14700.0,25.1718,25.1784,25.1718,25.1784,14700.0
2013-03-13 15:00:00,38.1,38.11,38.09,38.1,52100.0,25.1784,25.185,25.1718,25.1784,52100.0
2013-03-13 15:05:00,38.11,38.11,38.07,38.08,59600.0,25.185,25.185,25.1586,25.1652,59600.0
2013-03-13 15:10:00,38.08,38.1,38.07,38.09,45400.0,25.1652,25.1784,25.1586,25.1718,45400.0
2013-03-13 15:15:00,38.1,38.12,38.1,38.11,37600.0,25.1784,25.1916,25.1784,25.185,37600.0
2013-03-13 15:20:00,38.11,38.11,38.1,38.11,7800.0,25.185,25.185,25.1784,25.185,7800.0
2013-03-13 15:25:00,38.11,38.11,38.1,38.11,29800.0,25.185,25.185,25.1784,25.185,29800.0
2013-03-13 15:30:00,38.11,38.12,38.1,38.12,63600.0,25.185,25.1916,25.1784,25.1916,63600.0
2013-03-13 15:35:00,38.12,38.12,38.11,38.12,58800.0,25.1916,25.1916,25.185,25.1916,58800.0
2013-03-13 15:40:00,38.12,38.12,38.11,38.11,44600.0,25.1916,25.1916,25.185,25.185,44600.0
2013-03-13 15:45:00,38.11,38.14,38.1,38.13,88200.0,25.185,25.2048,25.1784,25.1982,88200.0
2013-03-13 15:50:00,38.14,38.15,38.13,38.15,103900.0,25.2048,25.2114,25.1982,25.2114,103900.0
2013-03-13 15:55:00,38.14,38.15,38.11,38.11,444100.0,25.2048,25.2114,25.185,25.185,444100.0
2013-03-14 09:30:00,38.09,38.16,38.09,38.12,34900.0,25.1718,25.218,25.1718,25.1916,34900.0
2013-03-14 09:35:00,38.12,38.17,38.12,38.14,45000.0,25.1916,25.2246,25.1916,25.2048,45000.0
2013-03-14 09:40:00,38.14,38.14,38.08,38.09,275600.0,25.2048,25.2048,25.1652,25.1718,275600.0
2013-03-14 09:45:00,38.09,38.17,38.09,38.17,27200.0,25.1718,25.2246,25.1718,25.2246,27200.0
2013-03-14 09:50:00,38.17,38.18,38.12,38.14,82400.0,25.2246,25.2312,25.1916,25.2048,82400.0
2013-03-14 09:55:00,38.15,38.15,38.12,38.14,51700.0,25.2114,25.2114,25.1916,25.2048,51700.0
2013-03-14 10:00:00,38.13,38.14,38.1,38.12,163800.0,25.1982,25.2048,25.1784,25.1916,163800.0
2013-03-14 10:05:00,38.12,38.12,38.08,38.09,296400.0,25.1916,25.1916,25.1652,25.1718,296400.0
2013-03-14 10:10:00,38.08,38.08,38.05,38.05,80800.0,25.1652,25.1652,25.1453,25.1453,80800.0
2013-03-14 10:15:00,38.05,38.06,38.04,38.05,238300.0,25.1453,25.1519,25.1387,25.1453,238300.0
2013-03-14 10:20:00,38.04,38.08,38.04,38.06,52200.0,25.1387,25.1652,25.1387,25.1519,52200.0
2013-03-14 10:25:00,38.06,38.1,38.05,38.1,17800.0,25.1519,25.1784,25.1453,25.1784,17800.0
2013-03-14 10:30:00,38.1,38.1,38.08,38.09,70600.0,25.1784,25.1784,25.1652,25.1718,70600.0
2013-03-14 10:35:00,38.08,38.12,38.07,38.12,138600.0,25.1652,25.1916,25.1586,25.1916,138600.0
2013-03-14 10:40:00,38.12,38.13,38.12,38.12,10400.0,25.1916,25.1982,25.1916,25.1916,10400.0
2013-03-14 10:45:00,38.12,38.12,38.11,38.11,7300.0,25.1916,25.1916,25.185,25.185,7300.0
2013-03-14 10:50:00,38.11,38.11,38.09,38.09,10600.0,25.185,25.185,25.1718,25.1718,10600.0
2013-03-14 10:55:00,38.09,38.1,38.07,38.08,14500.0,25.1718,25.1784,25.1586,25.1652,14500.0
2013-03-14 11:00:00,38.08,38.09,38.07,38.09,18000.0,25.1652,25.1718,25.1586,25.1718,18000.0
2013-03-14 11:05:00,38.08,38.09,38.07,38.08,48000.0,25.1652,25.1718,25.1586,25.1652,48000.0
2013-03-14 11:10:00,38.07,38.09,38.07,38.07,26100.0,25.1586,25.1718,25.1586,25.1586,26100.0
2013-03-14 11:15:00,38.08,38.08,38.07,38.07,41800.0,25.1652,25.1652,25.1586,25.1586,41800.0
2013-03-14 11:20:00,38.07,38.09,38.06,38.08,52300.0,25.1586,25.1718,25.1519,25.1652,52300.0
2013-03-14 11:25:00,38.08,38.1,38.07,38.09,173600.0,25.1652,25.1784,25.1586,25.1718,173600.0
2013-03-14 11:30:00,38.1,38.11,38.08,38.11,53300.0,25.1784,25.185,25.1652,25.185,53300.0
2013-03-14 11:35:00,38.11,38.13,38.1,38.13,142400.0,25.185,25.1982,25.1784,25.1982,142400.0
2013-03-14 11:40:00,38.13,38.13,38.11,38.11,18300.0,25.1982,25.1982,25.185,25.185,18300.0
2013-03-14 11:45:00,38.12,38.14,38.11,38.13,21000.0,25.1916,25.2048,25.185,25.1982,21000.0
2013-03-14 11:50:00,38.14,38.14,38.13,38.14,4200.0,25.2048,25.2048,25.1982,25.2048,4200.0
2013-03-14 11:55:00,38.14,38.14,38.11,38.11,26900.0,25.2048,25.2048,25.185,25.185,26900.0
2013-03-14 12:00:00,38.11,38.12,38.11,38.12,115300.0,25.185,25.1916,25.185,25.1916,115300.0
2013-03-14 12:05:00,38.12,38.13,38.11,38.12,147100.0,25.1916,25.1982,25.185,25.1916,147100.0
2013-03-14 12:10:00,38.12,38.12,38.11,38.12,110200.0,25.1916,25.1916,25.185,25.1916,110200.0
2013-03-14 12:15:00,38.12,38.13,38.11,38.12,15400.0,25.1916,25.1982,25.185,25.1916,15400.0
2013-03-14 12:20:00,38.13,38.13,38.1,38.11,14600.0,25.1982,25.1982,25.1784,25.185,14600.0
2013-03-14 12:25:00,38.1,38.11,38.1,38.11,6800.0,25.1784,25.185,25.1784,25.185,6800.0
2013-03-14 12:30:00,38.11,38.15,38.1,38.15,61200.0,25.185,25.2114,25.1784,25.2114,61200.0
2013-03-14 12:35:00,38.15,38.19,38.15,38.19,42500.0,25.2114,25.2379,25.2114,25.2379,42500.0
2013-03-14 12:40:00,38.19,38.2,38.18,38.2,24700.0,25.2379,25.2445,25.2312,25.2445,24700.0
2013-03-14 12:45:00,38.2,38.2,38.19,38.2,80200.0,25.2445,25.2445,25.2379,25.2445,80200.0
2013-03-14 12:50:00,38.19,38.2,38.19,38.2,4700.0,25.2379,25.2445,25.2379,25.2445,4700.0
2013-03-14 12:55:00,38.19,38.2,38.18,38.19,129700.0,25.2379,25.2445,25.2312,25.2379,129700.0
2013-03-14 13:00:00,38.18,38.2,38.17,38.2,262300.0,25.2312,25.2445,25.2246,25.2445,262300.0
2013-03-14 13:05:00,38.2,38.21,38.19,38.21,41500.0,25.2445,25.2511,25.2379,25.2511,41500.0
2013-03-14 13:10:00,38.2,38.22,38.2,38.2,56800.0,25.2445,25.2577,25.2445,25.2445,56800.0
2013-03-14 13:15:00,38.2,38.21,38.19,38.2,51200.0,25.2445,25.2511,25.2379,25.2445,51200.0
2013-03-14 13:20:00,38.19,38.2,38.18,38.19,47500.0,25.2379,25.2445,25.2312,25.2379,47500.0
2013-03-14 13:25:00,38.18,38.2,38.18,38.2,119400.0,25.2312,25.2445,25.2312,25.2445,119400.0
2013-03-14 13:30:00,38.2,38.2,38.17,38.18,48600.0,25.2445,25.2445,25.2246,25.2312,48600.0
2013-03-14 13:35:00,38.17,38.18,38.17,38.17,69200.0,25.2246,25.2312,25.2246,25.2246,69200.0
2013-03-14 13:40:00,38.17,38.18,38.17,38.17,51700.0,25.2246,25.2312,25.2246,25.2246,51700.0
2013-03-14 13:45:00,38.18,38.19,38.18,38.18,91300.0,25.2312,25.2379,25.2312,25.2312,91300.0
2013-03-14 13:50:00,38.19,38.19,38.17,38.18,51600.0,25.2379,25.2379,25.2246,25.2312,51600.0
2013-03-14 13:55:00,38.17,38.18,38.15,38.16,71500.0,25.2246,25.2312,25.2114,25.218,71500.0
2013-03-14 14:00:00,38.16,38.16,38.15,38.16,25900.0,25.218,25.218,25.2114,25.218,25900.0
2013-03-14 14:05:00,38.15,38.17,38.15,38.16,58500.0,25.2114,25.2246,25.2114,25.218,58500.0
2013-03-14 14:10:00,38.17,38.18,38.15,38.16,171300.0,25.2246,25.2312,25.2114,25.218,171300.0
2013-03-14 14:15:00,38.16,38.16,38.15,38.16,58100.0,25.218,25.218,25.2114,25.218,58100.0
2013-03-14 14:20:00,38.16,38.19,38.16,38.18,180000.0,25.218,25.2379,25.218,25.2312,180000.0
2013-03-14 14:25:00,38.18,38.19,38.17,38.18,19600.0,25.2312,25.2379,25.2246,25.2312,19600.0
2013-03-14 14:30:00,38.18,38.19,38.18,38.19,19400.0,25.2312,25.2379,25.2312,25.2379,19400.0
2013-03-14 14:35:00,38.19,38.2,38.18,38.18,42100.0,25.2379,25.2445,25.2312,25.2312,42100.0
2013-03-14 14:40:00,38.18,38.18,38.17,38.18,10100.0,25.2312,25.2312,25.2246,25.2312,10100.0
2013-03-14 14:45:00,38.18,38.18,38.17,38.18,17200.0,25.2312,25.2312,25.2246,25.2312,17200.0
2013-03-14 14:50:00,38.18,38.18,38.17,38.18,17400.0,25.2312,25.2312,25.2246,25.2312,17400.0
2013-03-14 14:55:00,38.18,38.19,38.18,38.19,10800.0,25.2312,25.2379,25.2312,25.2379,10800.0
2013-03-14 15:00:00,38.19,38.19,38.17,38.17,55700.0,25.2379,25.2379,25.2246,25.2246,55700.0
2013-03-14 15:05:00,38.18,38.18,38.17,38.18,33400.0,25.2312,25.2312,25.2246,25.2312,33400.0
2013-03-14 15:10:00,38.17,38.18,38.14,38.15,30400.0,25.2246,25.2312,25.2048,25.2114,30400.0
2013-03-14 15:15:00,38.15,38.16,38.15,38.15,48700.0,25.2114,25.218,25.2114,25.2114,48700.0
2013-03-14 15:20:00,38.15,38.15,38.14,38.15,22800.0,25.2114,25.2114,25.2048,25.2114,22800.0
2013-03-14 15:25:00,38.14,38.17,38.14,38.15,45100.0,25.2048,25.2246,25.2048,25.2114,45100.0
2013-03-14 15:30:00,38.16,38.18,38.16,38.18,188200.0,25.218,25.2312,25.218,25.2312,188200.0
2013-03-14 15:35:00,38.17,38.2,38.17,38.19,103800.0,25.2246,25.2445,25.2246,25.2379,103800.0
2013-03-14 15:40:00,38.19,38.2,38.18,38.2,142000.0,25.2379,25.2445,25.2312,25.2445,142000.0
2013-03-14 15:45:00,38.2,38.23,38.2,38.22,75600.0,25.2445,25.2643,25.2445,25.2577,75600.0
2013-03-14 15:50:00,38.22,38.22,38.2,38.2,185000.0,25.2577,25.2577,25.2445,25.2445,185000.0
2013-03-14 15:55:00,38.21,38.22,38.19,38.21,702100.0,25.2511,25.2577,25.2379,25.2511,702100.0
2013-03-15 09:30:00,37.88,37.88,37.76,37.8,87800.0,25.249,25.249,25.169,25.1957,87800.0
2013-03-15 09:35:00,37.78,37.86,37.78,37.8,106500.0,25.1823,25.2356,25.1823,25.1957,106500.0
2013-03-15 09:40:00,37.8,37.93,37.8,37.91,424700.0,25.1957,25.2823,25.1957,25.269,424700.0
2013-03-15 09:45:00,37.9,37.92,37.88,37.9,118400.0,25.2623,25.2756,25.249,25.2623,118400.0
2013-03-15 09:50:00,37.9,37.91,37.87,37.88,181400.0,25.2623,25.269,25.2423,25.249,181400.0
2013-03-15 09:55:00,37.88,37.9,37.87,37.89,239400.0,25.249,25.2623,25.2423,25.2556,239400.0
2013-03-15 10:00:00,37.9,37.96,37.89,37.9,318400.0,25.2623,25.3023,25.2556,25.2623,318400.0
2013-03-15 10:05:00,37.9,37.94,37.9,37.94,197900.0,25.2623,25.289,25.2623,25.289,197900.0
2013-03-15 10:10:00,37.94,38.01,37.93,38.01,529700.0,25.289,25.3356,25.2823,25.3356,529700.0
2013-03-15 10:15:00,38.01,38.01,37.97,37.98,301400.0,25.3356,25.3356,25.309,25.3156,301400.0
2013-03-15 10:20:00,37.99,38.03,37.98,37.99,218000.0,25.3223,25.349,25.3156,25.3223,218000.0
2013-03-15 10:25:00,37.99,38.01,37.98,38.01,125700.0,25.3223,25.3356,25.3156,25.3356,125700.0
2013-03-15 10:30:00,38.01,38.05,38.0,38.03,132000.0,25.3356,25.3623,25.329,25.349,132000.0
2013-03-15 10:35:00,38.02,38.02,38.0,38.01,50300.0,25.3423,25.3423,25.329,25.3356,50300.0
2013-03-15 10:40:00,38.01,38.04,38.01,38.03,60900.0,25.3356,25.3556,25.3356,25.349,60900.0
2013-03-15 10:45:00,38.04,38.06,38.03,38.06,86000.0,25.3556,25.369,25.349,25.369,86000.0
2013-03-15 10:50:00,38.06,38.07,38.03,38.04,28600.0,25.369,25.3756,25.349,25.3556,28600.0
2013-03-15 10:55:00,38.03,38.04,38.02,38.03,44000.0,25.349,25.3556,25.3423,25.349,44000.0
2013-03-15 11:00:00,38.04,38.05,38.03,38.03,32100.0,25.3556,25.3623,25.349,25.349,32100.0
2013-03-15 11:05:00,38.04,38.04,38.02,38.04,36300.0,25.3556,25.3556,25.3423,25.3556,36300.0
2013-03-15 11:10:00,38.04,38.06,38.04,38.05,66200.0,25.3556,25.369,25.3556,25.3623,66200.0
2013-03-15 11:15:00,38.06,38.06,38.04,38.06,25200.0,25.369,25.369,25.3556,25.369,25200.0
2013-03-15 11:20:00,38.06,38.08,38.05,38.06,52000.0,25.369,25.3823,25.3623,25.369,52000.0
2013-03-15 11:25:00,38.07,38.11,38.07,38.09,96800.0,25.3756,25.4023,25.3756,25.389,96800.0
2013-03-15 11:30:00,38.09,38.1,38.05,38.07,330000.0,25.389,25.3956,25.3623,25.3756,330000.0
2013-03-15 11:35:00,38.06,38.07,38.05,38.06,326200.0,25.369,25.3756,25.3623,25.369,326200.0
2013-03-15 11:40:00,38.07,38.07,38.05,38.07,60900.0,25.3756,25.3756,25.3623,25.3756,60900.0
2013-03-15 11:45:00,38.07,38.11,38.07,38.11,501500.0,25.3756,25.4023,25.3756,25.4023,501500.0
2013-03-15 11:50:00,38.11,38.14,38.1,38.14,125400.0,25.4023,25.4223,25.3956,25.4223,125400.0
2013-03-15 11:55:00,38.14,38.14,38.13,38.14,80800.0,25.4223,25.4223,25.4156,25.4223,80800.0
2013-03-15 12:00:00,38.13,38.14,38.12,38.14,54300.0,25.4156,25.4223,25.4089,25.4223,54300.0
2013-03-15 12:05:00,38.14,38.16,38.14,38.16,22100.0,25.4223,25.4356,25.4223,25.4356,22100.0
2013-03-15 12:10:00,38.16,38.16,38.12,38.13,198700.0,25.4356,25.4356,25.4089,25.4156,198700.0
2013-03-15 12:15:00,38.12,38.13,38.11,38.11,153500.0,25.4089,25.4156,25.4023,25.4023,153500.0
2013-03-15 12:20:00,38.11,38.12,38.09,38.09,217900.0,25.4023,25.4089,25.389,25.389,217900.0
2013-03-15 12:25:00,38.1,38.11,38.09,38.09,147300.0,25.3956,25.4023,25.389,25.389,147300.0
2013-03-15 12:30:00,38.09,38.09,38.08,38.09,44200.0,25.389,25.389,25.3823,25.389,44200.0
2013-03-15 12:35:00,38.1,38.12,38.09,38.12,80200.0,25.3956,25.4089,25.389,25.4089,80200.0
2013-03-15 12:40:00,38.12,38.14,38.12,38.13,51600.0,25.4089,25.4223,25.4089,25.4156,51600.0
2013-03-15 12:45:00,38.14,38.15,38.13,38.15,39100.0,25.4223,25.4289,25.4156,25.4289,39100.0
2013-03-15 12:50:00,38.15,38.15,38.09,38.09,53700.0,25.4289,25.4289,25.389,25.389,53700.0
2013-03-15 12:55:00,38.1,38.12,38.09,38.12,35900.0,25.3956,25.4089,25.389,25.4089,35900.0
2013-03-15 13:00:00,38.12,38.14,38.12,38.13,28200.0,25.4089,25.4223,25.4089,25.4156,28200.0
2013-03-15 13:05:00,38.13,38.14,38.12,38.14,77800.0,25.4156,25.4223,25.4089,25.4223,77800.0
2013-03-15 13:10:00,38.14,38.14,38.13,38.14,45700.0,25.4223,25.4223,25.4156,25.4223,45700.0
2013-03-15 13:15:00,38.13,38.14,38.13,38.13,29200.0,25.4156,25.4223,25.4156,25.4156,29200.0
2013-03-15 13:20:00,38.14,38.14,38.12,38.12,62500.0,25.4223,25.4223,25.4089,25.4089,62500.0
2013-03-15 13:25:00,38.12,38.13,38.11,38.12,25900.0,25.4089,25.4156,25.4023,25.4089,25900.0
2013-03-15 13:30:00,38.11,38.13,38.11,38.12,15300.0,25.4023,25.4156,25.4023,25.4089,15300.0
2013-03-15 13:35:00,38.13,38.13,38.11,38.11,24600.0,25.4156,25.4156,25.4023,25.4023,24600.0
2013-03-15 13:40:00,38.11,38.12,38.11,38.12,25900.0,25.4023,25.4089,25.4023,25.4089,25900.0
2013-03-15 13:45:00,38.11,38.13,38.11,38.12,24400.0,25.4023,25.4156,25.4023,25.4089,24400.0
2013-03-15 13:50:00,38.12,38.14,38.12,38.14,16700.0,25.4089,25.4223,25.4089,25.4223,16700.0
2013-03-15 13:55:00,38.14,38.14,38.13,38.14,21100.0,25.4223,25.4223,25.4156,25.4223,21100.0
2013-03-15 14:00:00,38.14,38.15,38.14,38.14,26600.0,25.4223,25.4289,25.4223,25.4223,26600.0
2013-03-15 14:05:00,38.14,38.15,38.11,38.11,48900.0,25.4223,25.4289,25.4023,25.4023,48900.0
2013-03-15 14:10:00,38.12,38.13,38.11,38.12,40600.0,25.4089,25.4156,25.4023,25.4089,40600.0
2013-03-15 14:15:00,38.12,38.12,38.09,38.09,28000.0,25.4089,25.4089,25.389,25.389,28000.0
2013-03-15 14:20:00,38.09,38.1,38.09,38.09,9600.0,25.389,25.3956,25.389,25.389,9600.0
2013-03-15 14:25:00,38.09,38.09,38.08,38.08,45000.0,25.389,25.389,25.3823,25.3823,45000.0
2013-03-15 14:30:00,38.08,38.1,38.08,38.08,51400.0,25.3823,25.3956,25.3823,25.3823,51400.0
2013-03-15 14:35:00,38.08,38.09,38.06,38.09,72600.0,25.3823,25.389,25.369,25.389,72600.0
2013-03-15 14:40:00,38.08,38.09,38.08,38.08,14000.0,25.3823,25.389,25.3823,25.3823,14000.0
2013-03-15 14:45:00,38.09,38.09,38.08,38.08,13600.0,25.389,25.389,25.3823,25.3823,13600.0
2013-03-15 14:50:00,38.09,38.09,38.07,38.07,73000.0,25.389,25.389,25.3756,25.3756,73000.0
2013-03-15 14:55:00,38.08,38.09,38.07,38.09,33000.0,25.3823,25.389,25.3756,25.389,33000.0
2013-03-15 15:00:00,38.09,38.12,38.08,38.12,230500.0,25.389,25.4089,25.3823,25.4089,230500.0
2013-03-15 15:05:00,38.12,38.13,38.11,38.12,363500.0,25.4089,25.4156,25.4023,25.4089,363500.0
2013-03-15 15:10:00,38.12,38.13,38.11,38.12,97100.0,25.4089,25.4156,25.4023,25.4089,97100.0
2013-03-15 15:15:00,38.13,38.13,38.09,38.11,922200.0,25.4156,25.4156,25.389,25.4023,922200.0
2013-03-15 15:20:00,38.11,38.11,38.09,38.09,1190600.0,25.4023,25.4023,25.389,25.389,1190600.0
2013-03-15 15:25:00,38.09,38.11,38.09,38.11,111100.0,25.389,25.4023,25.389,25.4023,111100.0
2013-03-15 15:30:00,38.11,38.11,38.1,38.11,48100.0,25.4023,25.4023,25.3956,25.4023,48100.0
2013-03-15 15:35:00,38.11,38.12,38.1,38.12,107300.0,25.4023,25.4089,25.3956,25.4089,107300.0
2013-03-15 15:40:00,38.11,38.12,38.11,38.12,81800.0,25.4023,25.4089,25.4023,25.4089,81800.0
2013-03-15 15:45:00,38.11,38.12,38.09,38.09,208200.0,25.4023,25.4089,25.389,25.389,208200.0
2013-03-15 15:50:00,38.09,38.1,38.06,38.06,558000.0,25.389,25.3956,25.369,25.369,558000.0
2013-03-15 15:55:00,38.06,38.13,38.06,38.13,830700.0,25.369,25.4156,25.369,25.4156,830700.0
2013-03-18 09:30:00,37.92,37.97,37.9,37.95,129900.0,25.2756,25.309,25.2623,25.2956,129900.0
2013-03-18 09:35:00,37.95,37.98,37.95,37.98,102300.0,25.2956,25.3156,25.2956,25.3156,102300.0
2013-03-18 09:40:00,37.98,37.98,37.94,37.95,117600.0,25.3156,25.3156,25.289,25.2956,117600.0
2013-03-18 09:45:00,37.95,37.96,37.93,37.94,59700.0,25.2956,25.3023,25.2823,25.289,59700.0
2013-03-18 09:50:00,37.94,37.96,37.93,37.94,161900.0,25.289,25.3023,25.2823,25.289,161900.0
2013-03-18 09:55:00,37.93,37.99,37.93,37.99,35500.0,25.2823,25.3223,25.2823,25.3223,35500.0
2013-03-18 10:00:00,37.98,38.02,37.97,38.0,130300.0,25.3156,25.3423,25.309,25.329,130300.0
2013-03-18 10:05:00,38.0,38.0,37.97,37.97,35000.0,25.329,25.329,25.309,25.309,35000.0
2013-03-18 10:10:00,37.97,38.0,37.97,38.0,54100.0,25.309,25.329,25.309,25.329,54100.0
2013-03-18 10:15:00,38.0,38.01,37.97,37.98,31800.0,25.329,25.3356,25.309,25.3156,31800.0
2013-03-18 10:20:00,37.97,37.98,37.93,37.93,37300.0,25.309,25.3156,25.2823,25.2823,37300.0
2013-03-18 10:25:00,37.93,37.99,37.93,37.99,39300.0,25.2823,25.3223,25.2823,25.3223,39300.0
2013-03-18 10:30:00,38.0,38.01,37.98,38.01,52600.0,25.329,25.3356,25.3156,25.3356,52600.0
2013-03-18 10:35:00,38.02,38.02,37.98,38.0,93000.0,25.3423,25.3423,25.3156,25.329,93000.0
2013-03-18 10:40:00,38.0,38.02,37.99,37.99,71400.0,25.329,25.3423,25.3223,25.3223,71400.0
2013-03-18 10:45:00,37.98,38.02,37.98,38.02,42800.0,25.3156,25.3423,25.3156,25.3423,42800.0
2013-03-18 10:50:00,38.03,38.03,37.99,38.0,36900.0,25.349,25.349,25.3223,25.329,36900.0
2013-03-18 10:55:00,38.0,38.02,37.99,38.0,38000.0,25.329,25.3423,25.3223,25.329,38000.0
2013-03-18 11:00:00,37.99,37.99,37.97,37.99,40400.0,25.3223,25.3223,25.309,25.3223,40400.0
2013-03-18 11:05:00,38.0,38.0,37.96,37.98,74900.0,25.329,25.329,25.3023,25.3156,74900.0
2013-03-18 11:10:00,37.99,38.0,37.98,38.0,55700.0,25.3223,25.329,25.3156,25.329,55700.0
2013-03-18 11:15:00,37.99,38.0,37.98,37.98,47800.0,25.3223,25.329,25.3156,25.3156,47800.0
2013-03-18 11:20:00,37.99,38.0,37.98,38.0,31400.0,25.3223,25.329,25.3156,25.329,31400.0
2013-03-18 11:25:00,37.99,38.0,37.98,37.98,36400.0,25.3223,25.329,25.3156,25.3156,36400.0
2013-03-18 11:30:00,37.98,37.99,37.98,37.98,9500.0,25.3156,25.3223,25.3156,25.3156,9500.0
2013-03-18 11:35:00,37.98,38.0,37.98,37.99,40100.0,25.3156,25.329,25.3156,25.3223,40100.0
2013-03-18 11:40:00,38.0,38.0,37.99,38.0,5500.0,25.329,25.329,25.3223,25.329,5500.0
2013-03-18 11:45:00,38.0,38.02,37.99,38.01,48800.0,25.329,25.3423,25.3223,25.3356,48800.0
2013-03-18 11:50:00,38.01,38.02,38.0,38.01,128400.0,25.3356,25.3423,25.329,25.3356,128400.0
2013-03-18 11:55:00,38.01,38.02,38.0,38.02,88400.0,25.3356,25.3423,25.329,25.3423,88400.0
2013-03-18 12:00:00,38.02,38.05,38.02,38.02,46400.0,25.3423,25.3623,25.3423,25.3423,46400.0
2013-03-18 12:05:00,38.01,38.04,38.01,38.02,57700.0,25.3356,25.3556,25.3356,25.3423,57700.0
2013-03-18 12:10:00,38.03,38.04,38.02,38.02,15200.0,25.349,25.3556,25.3423,25.3423,15200.0
2013-03-18 12:15:00,38.01,38.04,38.01,38.02,25400.0,25.3356,25.3556,25.3356,25.3423,25400.0
2013-03-18 12:20:00,38.03,38.03,38.01,38.01,20400.0,25.349,25.349,25.3356,25.3356,20400.0
2013-03-18 12:25:00,38.02,38.04,38.01,38.02,31200.0,25.3423,25.3556,25.3356,25.3423,31200.0
2013-03-18 12:30:00,38.01,38.03,38.01,38.02,18200.0,25.3356,25.349,25.3356,25.3423,18200.0
2013-03-18 12:35:00,38.02,38.03,38.01,38.01,10100.0,25.3423,25.349,25.3356,25.3356,10100.0
2013-03-18 12:40:00,38.02,38.02,38.0,38.0,17700.0,25.3423,25.3423,25.329,25.329,17700.0
2013-03-18 12:45:00,38.0,38.01,37.99,38.0,30300.0,25.329,25.3356,25.3223,25.329,30300.0
2013-03-18 12:50:00,37.99,38.0,37.99,38.0,27500.0,25.3223,25.329,25.3223,25.329,27500.0
2013-03-18 12:55:00,38.01,38.03,37.99,38.02,39100.0,25.3356,25.349,25.3223,25.3423,39100.0
2013-03-18 13:00:00,38.03,38.03,37.99,38.0,19500.0,25.349,25.349,25.3223,25.329,19500.0
2013-03-18 13:05:00,38.0,38.01,37.99,37.99,49400.0,25.329,25.3356,25.3223,25.3223,49400.0
2013-03-18 13:10:00,37.99,38.01,37.98,38.0,40200.0,25.3223,25.3356,25.3156,25.329,40200.0
2013-03-18 13:15:00,37.99,38.0,37.99,38.0,3600.0,25.3223,25.329,25.3223,25.329,3600.0
2013-03-18 13:20:00,37.99,38.01,37.99,38.01,42700.0,25.3223,25.3356,25.3223,25.3356,42700.0
2013-03-18 13:25:00,38.01,38.02,37.98,37.99,42900.0,25.3356,25.3423,25.3156,25.3223,42900.0
2013-03-18 13:30:00,37.98,37.98,37.96,37.97,65100.0,25.3156,25.3156,25.3023,25.309,65100.0
2013-03-18 13:35:00,37.97,37.98,37.96,37.98,22600.0,25.309,25.3156,25.3023,25.3156,22600.0
2013-03-18 13:40:00,37.98,38.0,37.98,38.0,20100.0,25.3156,25.329,25.3156,25.329,20100.0
2013-03-18 13:45:00,38.0,38.03,38.0,38.03,18700.0,25.329,25.349,25.329,25.349,18700.0
2013-03-18 13:50:00,38.02,38.03,38.01,38.01,112100.0,25.3423,25.349,25.3356,25.3356,112100.0
2013-03-18 13:55:00,38.01,38.03,38.0,38.01,102400.0,25.3356,25.349,25.329,25.3356,102400.0
2013-03-18 14:00:00,38.01,38.03,38.0,38.03,43700.0,25.3356,25.349,25.329,25.349,43700.0
2013-03-18 14:05:00,38.03,38.03,38.02,38.02,20000.0,25.349,25.349,25.3423,25.3423,20000.0
2013-03-18 14:10:00,38.02,38.06,38.02,38.05,30400.0,25.3423,25.369,25.3423,25.3623,30400.0
2013-03-18 14:15:00,38.06,38.09,38.05,38.05,115600.0,25.369,25.389,25.3623,25.3623,115600.0
2013-03-18 14:20:00,38.06,38.08,38.05,38.08,27900.0,25.369,25.3823,25.3623,25.3823,27900.0
2013-03-18 14:25:00,38.08,38.08,38.06,38.08,47100.0,25.3823,25.3823,25.369,25.3823,47100.0
2013-03-18 14:30:00,38.08,38.09,38.06,38.06,46300.0,25.3823,25.389,25.369,25.369,46300.0
2013-03-18 14:35:00,38.06,38.06,38.05,38.05,74300.0,25.369,25.369,25.3623,25.3623,74300.0
2013-03-18 14:40:00,38.06,38.08,38.05,38.07,47200.0,25.369,25.3823,25.3623,25.3756,47200.0
2013-03-18 14:45:00,38.07,38.07,38.05,38.05,22400.0,25.3756,25.3756,25.3623,25.3623,22400.0
2013-03-18 14:50:00,38.05,38.06,38.04,38.05,29500.0,25.3623,25.369,25.3556,25.3623,29500.0
2013-03-18 14:55:00,38.05,38.05,37.98,37.98,25600.0,25.3623,25.3623,25.3156,25.3156,25600.0
2013-03-18 15:00:00,37.99,38.02,37.98,38.0,47900.0,25.3223,25.3423,25.3156,25.329,47900.0
2013-03-18 15:05:00,37.99,38.0,37.99,38.0,11000.0,25.3223,25.329,25.3223,25.329,11000.0
2013-03-18 15:10:00,37.99,38.01,37.99,37.99,48300.0,25.3223,25.3356,25.3223,25.3223,48300.0
2013-03-18 15:15:00,37.99,37.99,37.94,37.97,115400.0,25.3223,25.3223,25.289,25.309,115400.0
2013-03-18 15:20:00,37.97,37.98,37.95,37.95,52900.0,25.309,25.3156,25.2956,25.2956,52900.0
2013-03-18 15:25:00,37.97,37.97,37.91,37.93,91800.0,25.309,25.309,25.269,25.2823,91800.0
2013-03-18 15:30:00,37.93,37.93,37.91,37.91,50200.0,25.2823,25.2823,25.269,25.269,50200.0
2013-03-18 15:35:00,37.91,37.92,37.88,37.88,125900.0,25.269,25.2756,25.249,25.249,125900.0
2013-03-18 15:40:00,37.88,37.89,37.86,37.87,108000.0,25.249,25.2556,25.2356,25.2423,108000.0
2013-03-18 15:45:00,37.87,37.9,37.86,37.88,175500.0,25.2423,25.2623,25.2356,25.249,175500.0
2013-03-18 15:50:00,37.89,37.89,37.87,37.88,186200.0,25.2556,25.2556,25.2423,25.249,186200.0
2013-03-18 15:55:00,37.87,37.92,37.87,37.92,622600.0,25.2423,25.2756,25.2423,25.2756,622600.0
2013-03-19 09:30:00,37.94,38.13,37.94,38.13,150200.0,25.289,25.4156,25.289,25.4156,150200.0
2013-03-19 09:35:00,38.13,38.15,38.12,38.12,35900.0,25.4156,25.4289,25.4089,25.4089,35900.0
2013-03-19 09:40:00,38.11,38.11,38.06,38.09,41200.0,25.4023,25.4023,25.369,25.389,41200.0
2013-03-19 09:45:00,38.09,38.09,38.04,38.04,154700.0,25.389,25.389,25.3556,25.3556,154700.0
2013-03-19 09:50:00,38.05,38.09,38.05,38.09,36000.0,25.3623,25.389,25.3623,25.389,36000.0
2013-03-19 09:55:00,38.08,38.12,38.06,38.11,159900.0,25.3823,25.4089,25.369,25.4023,159900.0
2013-03-19 10:00:00,38.11,38.12,38.09,38.11,61200.0,25.4023,25.4089,25.389,25.4023,61200.0
2013-03-19 10:05:00,38.1,38.1,38.04,38.04,52300.0,25.3956,25.3956,25.3556,25.3556,52300.0
2013-03-19 10:10:00,38.04,38.04,38.0,38.03,58900.0,25.3556,25.3556,25.329,25.349,58900.0
2013-03-19 10:15:00,38.03,38.03,37.99,37.99,33500.0,25.349,25.349,25.3223,25.3223,33500.0
2013-03-19 10:20:00,38.0,38.01,37.95,37.96,51400.0,25.329,25.3356,25.2956,25.3023,51400.0
2013-03-19 10:25:00,37.95,37.97,37.93,37.95,205300.0,25.2956,25.309,25.2823,25.2956,205300.0
2013-03-19 10:30:00,37.95,38.0,37.94,37.98,383300.0,25.2956,25.329,25.289,25.3156,383300.0
2013-03-19 10:35:00,37.98,38.02,37.97,38.01,160300.0,25.3156,25.3423,25.309,25.3356,160300.0
2013-03-19 10:40:00,38.02,38.03,38.01,38.03,22400.0,25.3423,25.349,25.3356,25.349,22400.0
2013-03-19 10:45:00,38.03,38.03,37.98,37.99,25100.0,25.349,25.349,25.3156,25.3223,25100.0
2013-03-19 10:50:00,37.99,38.03,37.99,38.02,17800.0,25.3223,25.349,25.3223,25.3423,17800.0
2013-03-19 10:55:00,38.02,38.02,38.0,38.02,32900.0,25.3423,25.3423,25.329,25.3423,32900.0
2013-03-19 11:00:00,38.02,38.02,37.97,37.99,43400.0,25.3423,25.3423,25.309,25.3223,43400.0
2013-03-19 11:05:00,37.98,38.01,37.98,38.01,16700.0,25.3156,25.3356,25.3156,25.3356,16700.0
2013-03-19 11:10:00,38.01,38.02,38.0,38.0,39000.0,25.3356,25.3423,25.329,25.329,39000.0
2013-03-19 11:15:00,38.0,38.04,38.0,38.03,34500.0,25.329,25.3556,25.329,25.349,34500.0
2013-03-19 11:20:00,38.04,38.04,38.02,38.02,14100.0,25.3556,25.3556,25.3423,25.3423,14100.0
2013-03-19 11:25:00,38.03,38.04,38.02,38.03,32400.0,25.349,25.3556,25.3423,25.349,32400.0
2013-03-19 11:30:00,38.03,38.05,38.01,38.02,44300.0,25.349,25.3623,25.3356,25.3423,44300.0
2013-03-19 11:35:00,38.02,38.02,37.98,37.98,71100.0,25.3423,25.3423,25.3156,25.3156,71100.0
2013-03-19 11:40:00,37.98,38.01,37.98,37.99,63600.0,25.3156,25.3356,25.3156,25.3223,63600.0
2013-03-19 11:45:00,37.99,38.0,37.95,37.95,91800.0,25.3223,25.329,25.2956,25.2956,91800.0
2013-03-19 11:50:00,37.95,37.97,37.93,37.94,51000.0,25.2956,25.309,25.2823,25.289,51000.0
2013-03-19 11:55:00,37.94,37.94,37.9,37.91,43400.0,25.289,25.289,25.2623,25.269,43400.0
2013-03-19 12:00:00,37.91,37.93,37.9,37.93,117600.0,25.269,25.2823,25.2623,25.2823,117600.0
2013-03-19 12:05:00,37.93,37.93,37.91,37.91,85800.0,25.2823,25.2823,25.269,25.269,85800.0
2013-03-19 12:10:00,37.9,37.9,37.86,37.88,82400.0,25.2623,25.2623,25.2356,25.249,82400.0
2013-03-19 12:15:00,37.88,37.88,37.85,37.87,57900.0,25.249,25.249,25.229,25.2423,57900.0
2013-03-19 12:20:00,37.87,37.89,37.87,37.89,33500.0,25.2423,25.2556,25.2423,25.2556,33500.0
2013-03-19 12:25:00,37.88,37.91,37.87,37.91,35600.0,25.249,25.269,25.2423,25.269,35600.0
2013-03-19 12:30:00,37.91,37.93,37.9,37.9,38400.0,25.269,25.2823,25.2623,25.2623,38400.0
2013-03-19 12:35:00,37.9,37.93,37.9,37.92,17900.0,25.2623,25.2823,25.2623,25.2756,17900.0
2013-03-19 12:40:00,37.92,37.92,37.9,37.92,23100.0,25.2756,25.2756,25.2623,25.2756,23100.0
2013-03-19 12:45:00,37.91,37.92,37.89,37.9,27400.0,25.269,25.2756,25.2556,25.2623,27400.0
2013-03-19 12:50:00,37.9,37.9,37.86,37.87,343900.0,25.2623,25.2623,25.2356,25.2423,343900.0
2013-03-19 12:55:00,37.87,37.88,37.86,37.87,30100.0,25.2423,25.249,25.2356,25.2423,30100.0
2013-03-19 13:00:00,37.87,37.88,37.86,37.87,18200.0,25.2423,25.249,25.2356,25.2423,18200.0
2013-03-19 13:05:00,37.86,37.91,37.86,37.88,27200.0,25.2356,25.269,25.2356,25.249,27200.0
2013-03-19 13:10:00,37.88,37.9,37.86,37.87,36400.0,25.249,25.2623,25.2356,25.2423,36400.0
2013-03-19 13:15:00,37.88,37.88,37.83,37.84,113900.0,25.249,25.249,25.2156,25.2223,113900.0
2013-03-19 13:20:00,37.84,37.88,37.83,37.86,51600.0,25.2223,25.249,25.2156,25.2356,51600.0
2013-03-19 13:25:00,37.86,37.88,37.84,37.86,22400.0,25.2356,25.249,25.2223,25.2356,22400.0
2013-03-19 13:30:00,37.86,37.9,37.85,37.88,101900.0,25.2356,25.2623,25.229,25.249,101900.0
2013-03-19 13:35:00,37.88,37.88,37.83,37.84,63000.0,25.249,25.249,25.2156,25.2223,63000.0
2013-03-19 13:40:00,37.83,37.86,37.83,37.86,21600.0,25.2156,25.2356,25.2156,25.2356,21600.0
2013-03-19 13:45:00,37.86,37.89,37.86,37.88,13500.0,25.2356,25.2556,25.2356,25.249,13500.0
2013-03-19 13:50:00,37.89,37.9,37.88,37.89,24900.0,25.2556,25.2623,25.249,25.2556,24900.0
2013-03-19 13:55:00,37.9,37.93,37.89,37.9,46900.0,25.2623,25.2823,25.2556,25.2623,46900.0
2013-03-19 14:00:00,37.91,37.91,37.89,37.9,146500.0,25.269,25.269,25.2556,25.2623,146500.0
2013-03-19 14:05:00,37.9,37.92,37.88,37.91,32700.0,25.2623,25.2756,25.249,25.269,32700.0
2013-03-19 14:10:00,37.91,37.93,37.89,37.89,69700.0,25.269,25.2823,25.2556,25.2556,69700.0
2013-03-19 14:15:00,37.89,37.9,37.85,37.85,167800.0,25.2556,25.2623,25.229,25.229,167800.0
2013-03-19 14:20:00,37.85,37.93,37.84,37.93,199100.0,25.229,25.2823,25.2223,25.2823,199100.0
2013-03-19 14:25:00,37.93,37.95,37.9,37.92,215100.0,25.2823,25.2956,25.2623,25.2756,215100.0
2013-03-19 14:30:00,37.93,38.02,37.92,37.99,240900.0,25.2823,25.3423,25.2756,25.3223,240900.0
2013-03-19 14:35:00,37.99,37.99,37.95,37.96,101700.0,25.3223,25.3223,25.2956,25.3023,101700.0
2013-03-19 14:40:00,37.96,37.97,37.93,37.95,59400.0,25.3023,25.309,25.2823,25.2956,59400.0
2013-03-19 14:45:00,37.95,37.99,37.95,37.97,35300.0,25.2956,25.3223,25.2956,25.309,35300.0
2013-03-19 14:50:00,37.96,37.97,37.95,37.97,52000.0,25.3023,25.309,25.2956,25.309,52000.0
2013-03-19 14:55:00,37.96,37.96,37.92,37.93,17100.0,25.3023,25.3023,25.2756,25.2823,17100.0
2013-03-19 15:00:00,37.92,37.96,37.92,37.95,20000.0,25.2756,25.3023,25.2756,25.2956,20000.0
2013-03-19 15:05:00,37.94,37.95,37.91,37.94,279800.0,25.289,25.2956,25.269,25.289,279800.0
2013-03-19 15:10:00,37.94,38.08,37.94,38.08,102000.0,25.289,25.3823,25.289,25.3823,102000.0
2013-03-19 15:15:00,38.07,38.07,37.97,37.98,125900.0,25.3756,25.3756,25.309,25.3156,125900.0
2013-03-19 15:20:00,37.98,37.99,37.93,37.94,86000.0,25.3156,25.3223,25.2823,25.289,86000.0
2013-03-19 15:25:00,37.95,37.96,37.92,37.94,55300.0,25.2956,25.3023,25.2756,25.289,55300.0
2013-03-19 15:30:00,37.94,37.95,37.92,37.94,61500.0,25.289,25.2956,25.2756,25.289,61500.0
2013-03-19 15:35:00,37.95,37.97,37.94,37.97,31800.0,25.2956,25.309,25.289,25.309,31800.0
2013-03-19 15:40:00,37.97,37.97,37.93,37.94,57900.0,25.309,25.309,25.2823,25.289,57900.0
2013-03-19 15:45:00,37.94,37.99,37.94,37.95,103400.0,25.289,25.3223,25.289,25.2956,103400.0
2013-03-19 15:50:00,37.95,38.02,37.95,38.0,113400.0,25.2956,25.3423,25.2956,25.329,113400.0
2013-03-19 15:55:00,38.01,38.04,38.0,38.02,115300.0,25.3356,25.3556,25.329,25.3423,115300.0
2013-03-20 09:30:00,38.19,38.2,38.15,38.18,67600.0,25.4556,25.4623,25.4289,25.4489,67600.0
2013-03-20 09:35:00,38.19,38.19,38.16,38.19,68100.0,25.4556,25.4556,25.4356,25.4556,68100.0
2013-03-20 09:40:00,38.19,38.2,38.13,38.15,82800.0,25.4556,25.4623,25.4156,25.4289,82800.0
2013-03-20 09:45:00,38.16,38.16,38.12,38.12,69000.0,25.4356,25.4356,25.4089,25.4089,69000.0
2013-03-20 09:50:00,38.12,38.13,38.11,38.13,66900.0,25.4089,25.4156,25.4023,25.4156,66900.0
2013-03-20 09:55:00,38.13,38.14,38.1,38.1,77200.0,25.4156,25.4223,25.3956,25.3956,77200.0
2013-03-20 10:00:00,38.11,38.12,38.07,38.12,42700.0,25.4023,25.4089,25.3756,25.4089,42700.0
2013-03-20 10:05:00,38.13,38.16,38.13,38.15,43800.0,25.4156,25.4356,25.4156,25.4289,43800.0
2013-03-20 10:10:00,38.16,38.17,38.13,38.16,53800.0,25.4356,25.4423,25.4156,25.4356,53800.0
2013-03-20 10:15:00,38.15,38.18,38.14,38.17,29900.0,25.4289,25.4489,25.4223,25.4423,29900.0
2013-03-20 10:20:00,38.17,38.19,38.15,38.18,84500.0,25.4423,25.4556,25.4289,25.4489,84500.0
2013-03-20 10:25:00,38.18,38.19,38.17,38.18,15500.0,25.4489,25.4556,25.4423,25.4489,15500.0
2013-03-20 10:30:00,38.17,38.18,38.16,38.18,25600.0,25.4423,25.4489,25.4356,25.4489,25600.0
2013-03-20 10:35:00,38.17,38.18,38.14,38.17,18800.0,25.4423,25.4489,25.4223,25.4423,18800.0
2013-03-20 10:40:00,38.17,38.21,38.17,38.21,15400.0,25.4423,25.4689,25.4423,25.4689,15400.0
2013-03-20 10:45:00,38.2,38.22,38.19,38.22,108800.0,25.4623,25.4756,25.4556,25.4756,108800.0
2013-03-20 10:50:00,38.22,38.24,38.22,38.23,96900.0,25.4756,25.4889,25.4756,25.4823,96900.0
2013-03-20 10:55:00,38.23,38.29,38.23,38.29,37600.0,25.4823,25.5223,25.4823,25.5223,37600.0
2013-03-20 11:00:00,38.29,38.29,38.27,38.27,12200.0,25.5223,25.5223,25.5089,25.5089,12200.0
2013-03-20 11:05:00,38.27,38.29,38.27,38.28,43000.0,25.5089,25.5223,25.5089,25.5156,43000.0
2013-03-20 11:10:00,38.27,38.3,38.27,38.3,20300.0,25.5089,25.5289,25.5089,25.5289,20300.0
2013-03-20 11:15:00,38.3,38.3,38.27,38.27,27300.0,25.5289,25.5289,25.5089,25.5089,27300.0
2013-03-20 11:20:00,38.28,38.28,38.25,38.27,11700.0,25.5156,25.5156,25.4956,25.5089,11700.0
2013-03-20 11:25:00,38.27,38.28,38.27,38.27,4600.0,25.5089,25.5156,25.5089,25.5089,4600.0
2013-03-20 11:30:00,38.27,38.27,38.25,38.26,7100.0,25.5089,25.5089,25.4956,25.5023,7100.0
2013-03-20 11:35:00,38.26,38.28,38.25,38.27,21900.0,25.5023,25.5156,25.4956,25.5089,21900.0
2013-03-20 11:40:00,38.28,38.29,38.24,38.24,34300.0,25.5156,25.5223,25.4889,25.4889,34300.0
2013-03-20 11:45:00,38.24,38.27,38.24,38.27,19600.0,25.4889,25.5089,25.4889,25.5089,19600.0
2013-03-20 11:50:00,38.27,38.27,38.26,38.27,14100.0,25.5089,25.5089,25.5023,25.5089,14100.0
2013-03-20 11:55:00,38.28,38.28,38.25,38.27,50900.0,25.5156,25.5156,25.4956,25.5089,50900.0
2013-03-20 12:00:00,38.27,38.27,38.26,38.26,10300.0,25.5089,25.5089,25.5023,25.5023,10300.0
2013-03-20 12:05:00,38.26,38.28,38.25,38.25,292800.0,25.5023,25.5156,25.4956,25.4956,292800.0
2013-03-20 12:10:00,38.25,38.27,38.25,38.26,156100.0,25.4956,25.5089,25.4956,25.5023,156100.0
2013-03-20 12:15:00,38.27,38.27,38.24,38.24,179000.0,25.5089,25.5089,25.4889,25.4889,179000.0
2013-03-20 12:20:00,38.24,38.24,38.22,38.23,3900.0,25.4889,25.4889,25.4756,25.4823,3900.0
2013-03-20 12:25:00,38.23,38.27,38.22,38.27,54400.0,25.4823,25.5089,25.4756,25.5089,54400.0
2013-03-20 12:30:00,38.27,38.28,38.26,38.27,25300.0,25.5089,25.5156,25.5023,25.5089,25300.0
2013-03-20 12:35:00,38.26,38.27,38.25,38.25,43900.0,25.5023,25.5089,25.4956,25.4956,43900.0
2013-03-20 12:40:00,38.25,38.27,38.24,38.26,54400.0,25.4956,25.5089,25.4889,25.5023,54400.0
2013-03-20 12:45:00,38.27,38.29,38.27,38.27,48300.0,25.5089,25.5223,25.5089,25.5089,48300.0
2013-03-20 12:50:00,38.27,38.28,38.26,38.26,43600.0,25.5089,25.5156,25.5023,25.5023,43600.0
2013-03-20 12:55:00,38.25,38.27,38.25,38.27,14100.0,25.4956,25.5089,25.4956,25.5089,14100.0
2013-03-20 13:00:00,38.27,38.28,38.26,38.27,54200.0,25.5089,25.5156,25.5023,25.5089,54200.0
2013-03-20 13:05:00,38.27,38.28,38.27,38.27,23900.0,25.5089,25.5156,25.5089,25.5089,23900.0
2013-03-20 13:10:00,38.28,38.29,38.26,38.27,31600.0,25.5156,25.5223,25.5023,25.5089,31600.0
2013-03-20 13:15:00,38.27,38.28,38.27,38.27,25100.0,25.5089,25.5156,25.5089,25.5089,25100.0
2013-03-20 13:20:00,38.27,38.28,38.27,38.28,18600.0,25.5089,25.5156,25.5089,25.5156,18600.0
2013-03-20 13:25:00,38.27,38.28,38.27,38.27,50900.0,25.5089,25.5156,25.5089,25.5089,50900.0
2013-03-20 13:30:00,38.27,38.27,38.25,38.27,50300.0,25.5089,25.5089,25.4956,25.5089,50300.0
2013-03-20 13:35:00,38.26,38.27,38.25,38.26,28900.0,25.5023,25.5089,25.4956,25.5023,28900.0
2013-03-20 13:40:00,38.26,38.26,38.23,38.23,30100.0,25.5023,25.5023,25.4823,25.4823,30100.0
2013-03-20 13:45:00,38.24,38.24,38.22,38.23,118800.0,25.4889,25.4889,25.4756,25.4823,118800.0
2013-03-20 13:50:00,38.22,38.23,38.2,38.23,145900.0,25.4756,25.4823,25.4623,25.4823,145900.0
2013-03-20 13:55:00,38.23,38.25,38.22,38.23,185600.0,25.4823,25.4956,25.4756,25.4823,185600.0
2013-03-20 14:00:00,38.23,38.26,38.21,38.24,112900.0,25.4823,25.5023,25.4689,25.4889,112900.0
2013-03-20 14:05:00,38.25,38.25,38.22,38.24,375000.0,25.4956,25.4956,25.4756,25.4889,375000.0
2013-03-20 14:10:00,38.24,38.25,38.23,38.25,66300.0,25.4889,25.4956,25.4823,25.4956,66300.0
2013-03-20 14:15:00,38.26,38.29,38.25,38.29,96800.0,25.5023,25.5223,25.4956,25.5223,96800.0
2013-03-20 14:20:00,38.29,38.36,38.25,38.36,143600.0,25.5223,25.5689,25.4956,25.5689,143600.0
2013-03-20 14:25:00,38.35,38.36,38.32,38.33,45800.0,25.5623,25.5689,25.5423,25.5489,45800.0
2013-03-20 14:30:00,38.32,38.33,38.29,38.29,57600.0,25.5423,25.5489,25.5223,25.5223,57600.0
2013-03-20 14:35:00,38.29,38.3,38.27,38.3,99400.0,25.5223,25.5289,25.5089,25.5289,99400.0
2013-03-20 14:40:00,38.3,38.31,38.29,38.3,52500.0,25.5289,25.5356,25.5223,25.5289,52500.0
2013-03-20 14:45:00,38.3,38.31,38.29,38.29,55700.0,25.5289,25.5356,25.5223,25.5223,55700.0
2013-03-20 14:50:00,38.28,38.31,38.28,38.3,54600.0,25.5156,25.5356,25.5156,25.5289,54600.0
2013-03-20 14:55:00,38.3,38.3,38.27,38.28,39300.0,25.5289,25.5289,25.5089,25.5156,39300.0
2013-03-20 15:00:00,38.27,38.28,38.25,38.26,53200.0,25.5089,25.5156,25.4956,25.5023,53200.0
2013-03-20 15:05:00,38.25,38.26,38.25,38.26,41500.0,25.4956,25.5023,25.4956,25.5023,41500.0
2013-03-20 15:10:00,38.25,38.33,38.25,38.33,364100.0,25.4956,25.5489,25.4956,25.5489,364100.0
2013-03-20 15:15:00,38.33,38.33,38.31,38.32,65800.0,25.5489,25.5489,25.5356,25.5423,65800.0
2013-03-20 15:20:00,38.32,38.32,38.31,38.32,39500.0,25.5423,25.5423,25.5356,25.5423,39500.0
2013-03-20 15:25:00,38.31,38.32,38.29,38.29,55800.0,25.5356,25.5423,25.5223,25.5223,55800.0
2013-03-20 15:30:00,38.29,38.29,38.26,38.27,36100.0,25.5223,25.5223,25.5023,25.5089,36100.0
2013-03-20 15:35:00,38.27,38.3,38.26,38.3,68900.0,25.5089,25.5289,25.5023,25.5289,68900.0
2013-03-20 15:40:00,38.3,38.34,38.3,38.34,85100.0,25.5289,25.5556,25.5289,25.5556,85100.0
2013-03-20 15:45:00,38.34,38.35,38.31,38.32,90000.0,25.5556,25.5623,25.5356,25.5423,90000.0
2013-03-20 15:50:00,38.32,38.32,38.27,38.28,82700.0,25.5423,25.5423,25.5089,25.5156,82700.0
2013-03-20 15:55:00,38.28,38.31,38.25,38.31,261600.0,25.5156,25.5356,25.4956,25.5356,261600.0
2013-03-21 09:30:00,38.19,38.25,38.17,38.17,42600.0,25.4556,25.4956,25.4423,25.4423,42600.0
2013-03-21 09:35:00,38.17,38.18,38.11,38.12,80100.0,25.4423,25.4489,25.4023,25.4089,80100.0
2013-03-21 09:40:00,38.11,38.13,38.08,38.1,124400.0,25.4023,25.4156,25.3823,25.3956,124400.0
2013-03-21 09:45:00,38.11,38.16,38.1,38.15,92700.0,25.4023,25.4356,25.3956,25.4289,92700.0
2013-03-21 09:50:00,38.16,38.16,38.13,38.15,54800.0,25.4356,25.4356,25.4156,25.4289,54800.0
2013-03-21 09:55:00,38.14,38.17,38.12,38.12,52800.0,25.4223,25.4423,25.4089,25.4089,52800.0
2013-03-21 10:00:00,38.12,38.17,38.12,38.13,53100.0,25.4089,25.4423,25.4089,25.4156,53100.0
2013-03-21 10:05:00,38.13,38.15,38.12,38.15,318300.0,25.4156,25.4289,25.4089,25.4289,318300.0
2013-03-21 10:10:00,38.14,38.19,38.13,38.18,29800.0,25.4223,25.4556,25.4156,25.4489,29800.0
2013-03-21 10:15:00,38.19,38.19,38.12,38.12,353400.0,25.4556,25.4556,25.4089,25.4089,353400.0
2013-03-21 10:20:00,38.12,38.14,38.1,38.12,188200.0,25.4089,25.4223,25.3956,25.4089,188200.0
2013-03-21 10:25:00,38.11,38.15,38.09,38.15,53600.0,25.4023,25.4289,25.389,25.4289,53600.0
2013-03-21 10:30:00,38.14,38.14,38.11,38.13,39700.0,25.4223,25.4223,25.4023,25.4156,39700.0
2013-03-21 10:35:00,38.13,38.14,38.08,38.08,173600.0,25.4156,25.4223,25.3823,25.3823,173600.0
2013-03-21 10:40:00,38.09,38.14,38.09,38.13,96600.0,25.389,25.4223,25.389,25.4156,96600.0
2013-03-21 10:45:00,38.12,38.14,38.12,38.13,9400.0,25.4089,25.4223,25.4089,25.4156,9400.0
2013-03-21 10:50:00,38.14,38.14,38.11,38.14,27100.0,25.4223,25.4223,25.4023,25.4223,27100.0
2013-03-21 10:55:00,38.14,38.15,38.12,38.15,17400.0,25.4223,25.4289,25.4089,25.4289,17400.0
2013-03-21 11:00:00,38.16,38.16,38.11,38.12,23900.0,25.4356,25.4356,25.4023,25.4089,23900.0
2013-03-21 11:05:00,38.13,38.16,38.12,38.15,11500.0,25.4156,25.4356,25.4089,25.4289,11500.0
2013-03-21 11:10:00,38.14,38.16,38.14,38.15,7400.0,25.4223,25.4356,25.4223,25.4289,7400.0
2013-03-21 11:15:00,38.15,38.18,38.15,38.17,19400.0,25.4289,25.4489,25.4289,25.4423,19400.0
2013-03-21 11:20:00,38.16,38.19,38.16,38.18,173800.0,25.4356,25.4556,25.4356,25.4489,173800.0
2013-03-21 11:25:00,38.19,38.21,38.18,38.21,42700.0,25.4556,25.4689,25.4489,25.4689,42700.0
2013-03-21 11:30:00,38.21,38.22,38.19,38.2,66600.0,25.4689,25.4756,25.4556,25.4623,66600.0
2013-03-21 11:35:00,38.19,38.24,38.19,38.23,35100.0,25.4556,25.4889,25.4556,25.4823,35100.0
2013-03-21 11:40:00,38.23,38.26,38.23,38.26,47800.0,25.4823,25.5023,25.4823,25.5023,47800.0
2013-03-21 11:45:00,38.26,38.27,38.22,38.23,27100.0,25.5023,25.5089,25.4756,25.4823,27100.0
2013-03-21 11:50:00,38.24,38.26,38.23,38.23,13000.0,25.4889,25.5023,25.4823,25.4823,13000.0
2013-03-21 11:55:00,38.23,38.25,38.22,38.22,56800.0,25.4823,25.4956,25.4756,25.4756,56800.0
2013-03-21 12:00:00,38.23,38.27,38.22,38.27,17900.0,25.4823,25.5089,25.4756,25.5089,17900.0
2013-03-21 12:05:00,38.27,38.28,38.27,38.28,12800.0,25.5089,25.5156,25.5089,25.5156,12800.0
2013-03-21 12:10:00,38.27,38.28,38.26,38.27,7500.0,25.5089,25.5156,25.5023,25.5089,7500.0
2013-03-21 12:15:00,38.27,38.27,38.25,38.26,13500.0,25.5089,25.5089,25.4956,25.5023,13500.0
2013-03-21 12:20:00,38.26,38.27,38.24,38.25,16800.0,25.5023,25.5089,25.4889,25.4956,16800.0
2013-03-21 12:25:00,38.25,38.25,38.25,38.25,6200.0,25.4956,25.4956,25.4956,25.4956,6200.0
2013-03-21 12:30:00,38.26,38.26,38.23,38.24,29900.0,25.5023,25.5023,25.4823,25.4889,29900.0
2013-03-21 12:35:00,38.24,38.26,38.21,38.22,44400.0,25.4889,25.5023,25.4689,25.4756,44400.0
2013-03-21 12:40:00,38.23,38.23,38.21,38.21,11100.0,25.4823,25.4823,25.4689,25.4689,11100.0
2013-03-21 12:45:00,38.21,38.21,38.18,38.19,4500.0,25.4689,25.4689,25.4489,25.4556,4500.0
2013-03-21 12:50:00,38.19,38.21,38.19,38.19,15500.0,25.4556,25.4689,25.4556,25.4556,15500.0
2013-03-21 12:55:00,38.2,38.22,38.2,38.2,17900.0,25.4623,25.4756,25.4623,25.4623,17900.0
2013-03-21 13:00:00,38.18,38.19,38.18,38.19,24500.0,25.4489,25.4556,25.4489,25.4556,24500.0
2013-03-21 13:05:00,38.19,38.22,38.18,38.22,57600.0,25.4556,25.4756,25.4489,25.4756,57600.0
2013-03-21 13:10:00,38.22,38.23,38.2,38.2,14900.0,25.4756,25.4823,25.4623,25.4623,14900.0
2013-03-21 13:15:00,38.21,38.21,38.15,38.15,17600.0,25.4689,25.4689,25.4289,25.4289,17600.0
2013-03-21 13:20:00,38.15,38.15,38.13,38.13,96500.0,25.4289,25.4289,25.4156,25.4156,96500.0
2013-03-21 13:25:00,38.13,38.16,38.12,38.14,53700.0,25.4156,25.4356,25.4089,25.4223,53700.0
2013-03-21 13:30:00,38.14,38.14,38.07,38.07,59100.0,25.4223,25.4223,25.3756,25.3756,59100.0
2013-03-21 13:35:00,38.07,38.11,38.06,38.1,248100.0,25.3756,25.4023,25.369,25.3956,248100.0
2013-03-21 13:40:00,38.1,38.13,38.1,38.11,59300.0,25.3956,25.4156,25.3956,25.4023,59300.0
2013-03-21 13:45:00,38.11,38.16,38.1,38.16,631500.0,25.4023,25.4356,25.3956,25.4356,631500.0
2013-03-21 13:50:00,38.16,38.19,38.16,38.18,27100.0,25.4356,25.4556,25.4356,25.4489,27100.0
2013-03-21 13:55:00,38.17,38.18,38.16,38.18,30100.0,25.4423,25.4489,25.4356,25.4489,30100.0
2013-03-21 14:00:00,38.18,38.18,38.11,38.13,66900.0,25.4489,25.4489,25.4023,25.4156,66900.0
2013-03-21 14:05:00,38.12,38.16,38.1,38.15,179200.0,25.4089,25.4356,25.3956,25.4289,179200.0
2013-03-21 14:10:00,38.15,38.23,38.13,38.18,88700.0,25.4289,25.4823,25.4156,25.4489,88700.0
2013-03-21 14:15:00,38.18,38.22,38.16,38.2,67500.0,25.4489,25.4756,25.4356,25.4623,67500.0
2013-03-21 14:20:00,38.19,38.19,38.16,38.18,21100.0,25.4556,25.4556,25.4356,25.4489,21100.0
2013-03-21 14:25:00,38.18,38.2,38.16,38.16,25700.0,25.4489,25.4623,25.4356,25.4356,25700.0
2013-03-21 14:30:00,38.16,38.17,38.15,38.16,16200.0,25.4356,25.4423,25.4289,25.4356,16200.0
2013-03-21 14:35:00,38.15,38.18,38.13,38.14,23900.0,25.4289,25.4489,25.4156,25.4223,23900.0
2013-03-21 14:40:00,38.14,38.17,38.14,38.17,20800.0,25.4223,25.4423,25.4223,25.4423,20800.0
2013-03-21 14:45:00,38.17,38.18,38.15,38.15,5200.0,25.4423,25.4489,25.4289,25.4289,5200.0
2013-03-21 14:50:00,38.15,38.15,38.14,38.15,22700.0,25.4289,25.4289,25.4223,25.4289,22700.0
2013-03-21 14:55:00,38.16,38.18,38.16,38.18,4700.0,25.4356,25.4489,25.4356,25.4489,4700.0
2013-03-21 15:00:00,38.18,38.22,38.18,38.19,40000.0,25.4489,25.4756,25.4489,25.4556,40000.0
2013-03-21 15:05:00,38.19,38.19,38.16,38.16,13700.0,25.4556,25.4556,25.4356,25.4356,13700.0
2013-03-21 15:10:00,38.17,38.18,38.16,38.17,34800.0,25.4423,25.4489,25.4356,25.4423,34800.0
2013-03-21 15:15:00,38.17,38.17,38.13,38.14,20100.0,25.4423,25.4423,25.4156,25.4223,20100.0
2013-03-21 15:20:00,38.14,38.16,38.14,38.15,18400.0,25.4223,25.4356,25.4223,25.4289,18400.0
2013-03-21 15:25:00,38.16,38.17,38.16,38.17,8200.0,25.4356,25.4423,25.4356,25.4423,8200.0
2013-03-21 15:30:00,38.17,38.17,38.13,38.13,71000.0,25.4423,25.4423,25.4156,25.4156,71000.0
2013-03-21 15:35:00,38.13,38.15,38.12,38.14,158400.0,25.4156,25.4289,25.4089,25.4223,158400.0
2013-03-21 15:40:00,38.13,38.14,38.11,38.12,55500.0,25.4156,25.4223,25.4023,25.4089,55500.0
2013-03-21 15:45:00,38.12,38.15,38.09,38.14,202000.0,25.4089,25.4289,25.389,25.4223,202000.0
2013-03-21 15:50:00,38.14,38.17,38.13,38.13,165400.0,25.4223,25.4423,25.4156,25.4156,165400.0
2013-03-21 15:55:00,38.14,38.14,38.1,38.11,398700.0,25.4223,25.4223,25.3956,25.4023,398700.0
2013-03-22 09:30:00,38.2,38.23,38.07,38.08,58200.0,25.4623,25.4823,25.3756,25.3823,58200.0
2013-03-22 09:35:00,38.08,38.17,38.08,38.16,76100.0,25.3823,25.4423,25.3823,25.4356,76100.0
2013-03-22 09:40:00,38.15,38.16,38.14,38.16,60300.0,25.4289,25.4356,25.4223,25.4356,60300.0
2013-03-22 09:45:00,38.17,38.18,38.16,38.16,19000.0,25.4423,25.4489,25.4356,25.4356,19000.0
2013-03-22 09:50:00,38.16,38.2,38.16,38.2,17400.0,25.4356,25.4623,25.4356,25.4623,17400.0
2013-03-22 09:55:00,38.2,38.21,38.16,38.19,39100.0,25.4623,25.4689,25.4356,25.4556,39100.0
2013-03-22 10:00:00,38.18,38.2,38.17,38.19,20200.0,25.4489,25.4623,25.4423,25.4556,20200.0
2013-03-22 10:05:00,38.19,38.24,38.19,38.24,20800.0,25.4556,25.4889,25.4556,25.4889,20800.0
2013-03-22 10:10:00,38.24,38.27,38.23,38.26,26500.0,25.4889,25.5089,25.4823,25.5023,26500.0
2013-03-22 10:15:00,38.26,38.26,38.21,38.22,33200.0,25.5023,25.5023,25.4689,25.4756,33200.0
2013-03-22 10:20:00,38.23,38.25,38.21,38.21,12800.0,25.4823,25.4956,25.4689,25.4689,12800.0
2013-03-22 10:25:00,38.21,38.24,38.2,38.24,27000.0,25.4689,25.4889,25.4623,25.4889,27000.0
2013-03-22 10:30:00,38.23,38.23,38.21,38.22,21900.0,25.4823,25.4823,25.4689,25.4756,21900.0
2013-03-22 10:35:00,38.21,38.21,38.18,38.18,17100.0,25.4689,25.4689,25.4489,25.4489,17100.0
2013-03-22 10:40:00,38.17,38.2,38.16,38.19,32500.0,25.4423,25.4623,25.4356,25.4556,32500.0
2013-03-22 10:45:00,38.19,38.21,38.15,38.16,42400.0,25.4556,25.4689,25.4289,25.4356,42400.0
2013-03-22 10:50:00,38.17,38.17,38.13,38.16,47000.0,25.4423,25.4423,25.4156,25.4356,47000.0
2013-03-22 10:55:00,38.16,38.19,38.16,38.18,16600.0,25.4356,25.4556,25.4356,25.4489,16600.0
2013-03-22 11:00:00,38.19,38.24,38.19,38.23,24500.0,25.4556,25.4889,25.4556,25.4823,24500.0
2013-03-22 11:05:00,38.23,38.25,38.22,38.22,96900.0,25.4823,25.4956,25.4756,25.4756,96900.0
2013-03-22 11:10:00,38.22,38.23,38.21,38.21,25400.0,25.4756,25.4823,25.4689,25.4689,25400.0
2013-03-22 11:15:00,38.22,38.25,38.22,38.24,28600.0,25.4756,25.4956,25.4756,25.4889,28600.0
2013-03-22 11:20:00,38.24,38.26,38.23,38.26,12000.0,25.4889,25.5023,25.4823,25.5023,12000.0
2013-03-22 11:25:00,38.26,38.27,38.25,38.26,14200.0,25.5023,25.5089,25.4956,25.5023,14200.0
2013-03-22 11:30:00,38.25,38.28,38.25,38.27,12600.0,25.4956,25.5156,25.4956,25.5089,12600.0
2013-03-22 11:35:00,38.28,38.28,38.26,38.26,33600.0,25.5156,25.5156,25.5023,25.5023,33600.0
2013-03-22 11:40:00,38.26,38.26,38.24,38.25,11600.0,25.5023,25.5023,25.4889,25.4956,11600.0
2013-03-22 11:45:00,38.24,38.25,38.22,38.22,17200.0,25.4889,25.4956,25.4756,25.4756,17200.0
2013-03-22 11:50:00,38.23,38.23,38.21,38.23,18600.0,25.4823,25.4823,25.4689,25.4823,18600.0
2013-03-22 11:55:00,38.22,38.22,38.2,38.2,26900.0,25.4756,25.4756,25.4623,25.4623,26900.0
2013-03-22 12:00:00,38.21,38.22,38.2,38.2,25100.0,25.4689,25.4756,25.4623,25.4623,25100.0
2013-03-22 12:05:00,38.2,38.2,38.18,38.19,33100.0,25.4623,25.4623,25.4489,25.4556,33100.0
2013-03-22 12:10:00,38.19,38.22,38.16,38.17,24900.0,25.4556,25.4756,25.4356,25.4423,24900.0
2013-03-22 12:15:00,38.17,38.18,38.16,38.17,9700.0,25.4423,25.4489,25.4356,25.4423,9700.0
2013-03-22 12:20:00,38.18,38.19,38.16,38.17,13800.0,25.4489,25.4556,25.4356,25.4423,13800.0
2013-03-22 12:25:00,38.17,38.17,38.16,38.17,6600.0,25.4423,25.4423,25.4356,25.4423,6600.0
2013-03-22 12:30:00,38.17,38.19,38.16,38.18,9800.0,25.4423,25.4556,25.4356,25.4489,9800.0
2013-03-22 12:35:00,38.18,38.19,38.16,38.18,4000.0,25.4489,25.4556,25.4356,25.4489,4000.0
2013-03-22 12:40:00,38.17,38.17,38.15,38.16,6100.0,25.4423,25.4423,25.4289,25.4356,6100.0
2013-03-22 12:45:00,38.15,38.15,38.13,38.14,15500.0,25.4289,25.4289,25.4156,25.4223,15500.0
2013-03-22 12:50:00,38.14,38.14,38.12,38.12,4800.0,25.4223,25.4223,25.4089,25.4089,4800.0
2013-03-22 12:55:00,38.13,38.16,38.13,38.16,165500.0,25.4156,25.4356,25.4156,25.4356,165500.0
2013-03-22 13:00:00,38.17,38.17,38.12,38.15,21800.0,25.4423,25.4423,25.4089,25.4289,21800.0
2013-03-22 13:05:00,38.15,38.16,38.14,38.16,17900.0,25.4289,25.4356,25.4223,25.4356,17900.0
2013-03-22 13:10:00,38.17,38.18,38.16,38.16,20200.0,25.4423,25.4489,25.4356,25.4356,20200.0
2013-03-22 13:15:00,38.16,38.17,38.16,38.17,12000.0,25.4356,25.4423,25.4356,25.4423,12000.0
2013-03-22 13:20:00,38.16,38.17,38.15,38.16,19100.0,25.4356,25.4423,25.4289,25.4356,19100.0
2013-03-22 13:25:00,38.16,38.19,38.15,38.18,7700.0,25.4356,25.4556,25.4289,25.4489,7700.0
2013-03-22 13:30:00,38.18,38.19,38.15,38.16,18300.0,25.4489,25.4556,25.4289,25.4356,18300.0
2013-03-22 13:35:00,38.16,38.16,38.15,38.15,9900.0,25.4356,25.4356,25.4289,25.4289,9900.0
2013-03-22 13:40:00,38.15,38.16,38.14,38.14,12000.0,25.4289,25.4356,25.4223,25.4223,12000.0
2013-03-22 13:45:00,38.14,38.15,38.13,38.14,9500.0,25.4223,25.4289,25.4156,25.4223,9500.0
2013-03-22 13:50:00,38.14,38.16,38.14,38.15,18800.0,25.4223,25.4356,25.4223,25.4289,18800.0
2013-03-22 13:55:00,38.14,38.14,38.13,38.14,10000.0,25.4223,25.4223,25.4156,25.4223,10000.0
2013-03-22 14:00:00,38.15,38.16,38.15,38.15,22900.0,25.4289,25.4356,25.4289,25.4289,22900.0
2013-03-22 14:05:00,38.16,38.16,38.12,38.12,16200.0,25.4356,25.4356,25.4089,25.4089,16200.0
2013-03-22 14:10:00,38.13,38.14,38.12,38.14,8700.0,25.4156,25.4223,25.4089,25.4223,8700.0
2013-03-22 14:15:00,38.15,38.15,38.13,38.14,8900.0,25.4289,25.4289,25.4156,25.4223,8900.0
2013-03-22 14:20:00,38.15,38.16,38.14,38.16,6800.0,25.4289,25.4356,25.4223,25.4356,6800.0
2013-03-22 14:25:00,38.16,38.16,38.15,38.15,1700.0,25.4356,25.4356,25.4289,25.4289,1700.0
2013-03-22 14:30:00,38.16,38.16,38.14,38.15,62100.0,25.4356,25.4356,25.4223,25.4289,62100.0
2013-03-22 14:35:00,38.15,38.16,38.15,38.16,64300.0,25.4289,25.4356,25.4289,25.4356,64300.0
2013-03-22 14:40:00,38.16,38.16,38.15,38.15,21400.0,25.4356,25.4356,25.4289,25.4289,21400.0
2013-03-22 14:45:00,38.15,38.16,38.15,38.16,19300.0,25.4289,25.4356,25.4289,25.4356,19300.0
2013-03-22 14:50:00,38.16,38.17,38.16,38.16,5900.0,25.4356,25.4423,25.4356,25.4356,5900.0
2013-03-22 14:55:00,38.17,38.17,38.14,38.14,13700.0,25.4423,25.4423,25.4223,25.4223,13700.0
2013-03-22 15:00:00,38.15,38.16,38.14,38.14,58800.0,25.4289,25.4356,25.4223,25.4223,58800.0
2013-03-22 15:05:00,38.14,38.15,38.13,38.14,19700.0,25.4223,25.4289,25.4156,25.4223,19700.0
2013-03-22 15:10:00,38.13,38.14,38.13,38.14,33700.0,25.4156,25.4223,25.4156,25.4223,33700.0
2013-03-22 15:15:00,38.14,38.14,38.12,38.13,14100.0,25.4223,25.4223,25.4089,25.4156,14100.0
2013-03-22 15:20:00,38.13,38.13,38.09,38.09,39600.0,25.4156,25.4156,25.389,25.389,39600.0
2013-03-22 15:25:00,38.09,38.1,38.08,38.1,79700.0,25.389,25.3956,25.3823,25.3956,79700.0
2013-03-22 15:30:00,38.1,38.12,38.09,38.11,18800.0,25.3956,25.4089,25.389,25.4023,18800.0
2013-03-22 15:35:00,38.11,38.13,38.11,38.12,21300.0,25.4023,25.4156,25.4023,25.4089,21300.0
2013-03-22 15:40:00,38.13,38.13,38.1,38.11,17400.0,25.4156,25.4156,25.3956,25.4023,17400.0
2013-03-22 15:45:00,38.11,38.12,38.1,38.11,26100.0,25.4023,25.4089,25.3956,25.4023,26100.0
2013-03-22 15:50:00,38.11,38.12,38.1,38.11,87700.0,25.4023,25.4089,25.3956,25.4023,87700.0
2013-03-22 15:55:00,38.11,38.17,38.1,38.17,213200.0,25.4023,25.4423,25.3956,25.4423,213200.0
2013-03-25 09:30:00,38.4,38.4,38.29,38.33,63800.0,25.5956,25.5956,25.5223,25.5489,63800.0
2013-03-25 09:35:00,38.34,38.37,38.33,38.36,44900.0,25.5556,25.5756,25.5489,25.5689,44900.0
2013-03-25 09:40:00,38.36,38.4,38.35,38.4,101700.0,25.5689,25.5956,25.5623,25.5956,101700.0
2013-03-25 09:45:00,38.41,38.41,38.39,38.4,54600.0,25.6022,25.6022,25.5889,25.5956,54600.0
2013-03-25 09:50:00,38.4,38.42,38.39,38.42,14700.0,25.5956,25.6089,25.5889,25.6089,14700.0
2013-03-25 09:55:00,38.42,38.42,38.39,38.41,30600.0,25.6089,25.6089,25.5889,25.6022,30600.0
2013-03-25 10:00:00,38.42,38.43,38.4,38.4,18000.0,25.6089,25.6156,25.5956,25.5956,18000.0
2013-03-25 10:05:00,38.39,38.4,38.38,38.4,14400.0,25.5889,25.5956,25.5823,25.5956,14400.0
2013-03-25 10:10:00,38.4,38.4,38.37,38.39,20600.0,25.5956,25.5956,25.5756,25.5889,20600.0
2013-03-25 10:15:00,38.39,38.39,38.36,38.36,71500.0,25.5889,25.5889,25.5689,25.5689,71500.0
2013-03-25 10:20:00,38.35,38.36,38.33,38.34,16800.0,25.5623,25.5689,25.5489,25.5556,16800.0
2013-03-25 10:25:00,38.34,38.34,38.3,38.31,59100.0,25.5556,25.5556,25.5289,25.5356,59100.0
2013-03-25 10:30:00,38.3,38.31,38.26,38.29,78200.0,25.5289,25.5356,25.5023,25.5223,78200.0
2013-03-25 10:35:00,38.29,38.29,38.22,38.23,50900.0,25.5223,25.5223,25.4756,25.4823,50900.0
2013-03-25 10:40:00,38.22,38.25,38.22,38.22,117400.0,25.4756,25.4956,25.4756,25.4756,117400.0
2013-03-25 10:45:00,38.21,38.22,38.18,38.2,138500.0,25.4689,25.4756,25.4489,25.4623,138500.0
2013-03-25 10:50:00,38.2,38.2,38.18,38.19,92400.0,25.4623,25.4623,25.4489,25.4556,92400.0
2013-03-25 10:55:00,38.18,38.19,38.14,38.14,35200.0,25.4489,25.4556,25.4223,25.4223,35200.0
2013-03-25 11:00:00,38.14,38.18,38.12,38.17,59600.0,25.4223,25.4489,25.4089,25.4423,59600.0
2013-03-25 11:05:00,38.17,38.19,38.17,38.19,94700.0,25.4423,25.4556,25.4423,25.4556,94700.0
2013-03-25 11:10:00,38.19,38.2,38.15,38.15,68900.0,25.4556,25.4623,25.4289,25.4289,68900.0
2013-03-25 11:15:00,38.16,38.17,38.05,38.07,142100.0,25.4356,25.4423,25.3623,25.3756,142100.0
2013-03-25 11:20:00,38.06,38.1,38.04,38.09,143000.0,25.369,25.3956,25.3556,25.389,143000.0
2013-03-25 11:25:00,38.09,38.12,38.08,38.08,103000.0,25.389,25.4089,25.3823,25.3823,103000.0
2013-03-25 11:30:00,38.08,38.15,38.06,38.14,160200.0,25.3823,25.4289,25.369,25.4223,160200.0
2013-03-25 11:35:00,38.14,38.16,38.13,38.14,65600.0,25.4223,25.4356,25.4156,25.4223,65600.0
2013-03-25 11:40:00,38.13,38.18,38.11,38.18,23800.0,25.4156,25.4489,25.4023,25.4489,23800.0
2013-03-25 11:45:00,38.17,38.18,38.13,38.15,146700.0,25.4423,25.4489,25.4156,25.4289,146700.0
2013-03-25 11:50:00,38.16,38.16,38.13,38.14,95100.0,25.4356,25.4356,25.4156,25.4223,95100.0
2013-03-25 11:55:00,38.15,38.16,38.12,38.12,33600.0,25.4289,25.4356,25.4089,25.4089,33600.0
2013-03-25 12:00:00,38.13,38.15,38.11,38.11,21500.0,25.4156,25.4289,25.4023,25.4023,21500.0
2013-03-25 12:05:00,38.12,38.12,38.08,38.09,109200.0,25.4089,25.4089,25.3823,25.389,109200.0
2013-03-25 12:10:00,38.09,38.09,38.05,38.08,260400.0,25.389,25.389,25.3623,25.3823,260400.0
2013-03-25 12:15:00,38.08,38.11,38.08,38.09,13600.0,25.3823,25.4023,25.3823,25.389,13600.0
2013-03-25 12:20:00,38.09,38.11,38.08,38.08,59500.0,25.389,25.4023,25.3823,25.3823,59500.0
2013-03-25 12:25:00,38.08,38.11,38.07,38.07,27700.0,25.3823,25.4023,25.3756,25.3756,27700.0
2013-03-25 12:30:00,38.07,38.11,38.06,38.09,78000.0,25.3756,25.4023,25.369,25.389,78000.0
2013-03-25 12:35:00,38.09,38.1,38.07,38.09,25000.0,25.389,25.3956,25.3756,25.389,25000.0
2013-03-25 12:40:00,38.09,38.1,38.08,38.09,25200.0,25.389,25.3956,25.3823,25.389,25200.0
2013-03-25 12:45:00,38.09,38.1,38.08,38.1,28400.0,25.389,25.3956,25.3823,25.3956,28400.0
2013-03-25 12:50:00,38.1,38.1,38.02,38.02,43600.0,25.3956,25.3956,25.3423,25.3423,43600.0
2013-03-25 12:55:00,38.02,38.05,38.0,38.02,71400.0,25.3423,25.3623,25.329,25.3423,71400.0
2013-03-25 13:00:00,38.01,38.03,37.98,38.0,125900.0,25.3356,25.349,25.3156,25.329,125900.0
2013-03-25 13:05:00,38.0,38.0,37.95,37.95,50700.0,25.329,25.329,25.2956,25.2956,50700.0
2013-03-25 13:10:00,37.96,37.98,37.94,37.94,52000.0,25.3023,25.3156,25.289,25.289,52000.0
2013-03-25 13:15:00,37.94,37.97,37.93,37.95,48000.0,25.289,25.309,25.2823,25.2956,48000.0
2013-03-25 13:20:00,37.96,37.99,37.95,37.98,35800.0,25.3023,25.3223,25.2956,25.3156,35800.0
2013-03-25 13:25:00,37.99,38.02,37.98,38.0,50600.0,25.3223,25.3423,25.3156,25.329,50600.0
2013-03-25 13:30:00,38.01,38.02,37.99,38.01,44500.0,25.3356,25.3423,25.3223,25.3356,44500.0
2013-03-25 13:35:00,38.01,38.01,37.98,37.99,31100.0,25.3356,25.3356,25.3156,25.3223,31100.0
2013-03-25 13:40:00,37.99,38.02,37.98,38.01,46900.0,25.3223,25.3423,25.3156,25.3356,46900.0
2013-03-25 13:45:00,38.01,38.1,38.01,38.09,136800.0,25.3356,25.3956,25.3356,25.389,136800.0
2013-03-25 13:50:00,38.09,38.11,38.07,38.09,185500.0,25.389,25.4023,25.3756,25.389,185500.0
2013-03-25 13:55:00,38.09,38.14,38.08,38.1,118400.0,25.389,25.4223,25.3823,25.3956,118400.0
2013-03-25 14:00:00,38.1,38.11,38.08,38.1,55700.0,25.3956,25.4023,25.3823,25.3956,55700.0
2013-03-25 14:05:00,38.1,38.12,38.09,38.11,50100.0,25.3956,25.4089,25.389,25.4023,50100.0
2013-03-25 14:10:00,38.12,38.12,38.09,38.09,84300.0,25.4089,25.4089,25.389,25.389,84300.0
2013-03-25 14:15:00,38.09,38.13,38.09,38.11,72900.0,25.389,25.4156,25.389,25.4023,72900.0
2013-03-25 14:20:00,38.11,38.16,38.1,38.13,54000.0,25.4023,25.4356,25.3956,25.4156,54000.0
2013-03-25 14:25:00,38.12,38.15,38.12,38.13,97400.0,25.4089,25.4289,25.4089,25.4156,97400.0
2013-03-25 14:30:00,38.13,38.13,38.11,38.11,81200.0,25.4156,25.4156,25.4023,25.4023,81200.0
2013-03-25 14:35:00,38.11,38.12,38.08,38.09,84600.0,25.4023,25.4089,25.3823,25.389,84600.0
2013-03-25 14:40:00,38.09,38.12,38.09,38.11,28900.0,25.389,25.4089,25.389,25.4023,28900.0
2013-03-25 14:45:00,38.12,38.12,38.08,38.08,20500.0,25.4089,25.4089,25.3823,25.3823,20500.0
2013-03-25 14:50:00,38.07,38.08,38.07,38.07,1300.0,25.3756,25.3823,25.3756,25.3756,1300.0
2013-03-25 14:55:00,38.08,38.08,38.06,38.07,38300.0,25.3823,25.3823,25.369,25.3756,38300.0
2013-03-25 15:00:00,38.07,38.07,38.04,38.05,39000.0,25.3756,25.3756,25.3556,25.3623,39000.0
2013-03-25 15:05:00,38.06,38.07,38.04,38.04,56000.0,25.369,25.3756,25.3556,25.3556,56000.0
2013-03-25 15:10:00,38.05,38.06,38.04,38.06,27300.0,25.3623,25.369,25.3556,25.369,27300.0
2013-03-25 15:15:00,38.06,38.06,38.02,38.02,51300.0,25.369,25.369,25.3423,25.3423,51300.0
2013-03-25 15:20:00,38.02,38.05,38.02,38.03,49900.0,25.3423,25.3623,25.3423,25.349,49900.0
2013-03-25 15:25:00,38.03,38.03,38.01,38.03,100900.0,25.349,25.349,25.3356,25.349,100900.0
2013-03-25 15:30:00,38.02,38.05,38.02,38.04,80300.0,25.3423,25.3623,25.3423,25.3556,80300.0
2013-03-25 15:35:00,38.04,38.06,38.02,38.06,81200.0,25.3556,25.369,25.3423,25.369,81200.0
2013-03-25 15:40:00,38.06,38.06,38.03,38.04,72200.0,25.369,25.369,25.349,25.3556,72200.0
2013-03-25 15:45:00,38.03,38.04,38.01,38.01,102200.0,25.349,25.3556,25.3356,25.3356,102200.0
2013-03-25 15:50:00,38.01,38.1,38.01,38.09,139800.0,25.3356,25.3956,25.3356,25.389,139800.0
2013-03-25 15:55:00,38.09,38.14,38.08,38.09,677200.0,25.389,25.4223,25.3823,25.389,677200.0
2013-03-26 09:30:00,38.15,38.29,38.15,38.24,41600.0,25.4289,25.5223,25.4289,25.4889,41600.0
2013-03-26 09:35:00,38.24,38.31,38.23,38.28,67700.0,25.4889,25.5356,25.4823,25.5156,67700.0
2013-03-26 09:40:00,38.28,38.3,38.25,38.3,23800.0,25.5156,25.5289,25.4956,25.5289,23800.0
2013-03-26 09:45:00,38.3,38.3,38.26,38.28,25000.0,25.5289,25.5289,25.5023,25.5156,25000.0
2013-03-26 09:50:00,38.28,38.32,38.28,38.31,41100.0,25.5156,25.5423,25.5156,25.5356,41100.0
2013-03-26 09:55:00,38.32,38.35,38.3,38.34,36500.0,25.5423,25.5623,25.5289,25.5556,36500.0
2013-03-26 10:00:00,38.33,38.36,38.29,38.34,142300.0,25.5489,25.5689,25.5223,25.5556,142300.0
2013-03-26 10:05:00,38.34,38.35,38.29,38.32,314400.0,25.5556,25.5623,25.5223,25.5423,314400.0
2013-03-26 10:10:00,38.32,38.36,38.31,38.31,133600.0,25.5423,25.5689,25.5356,25.5356,133600.0
2013-03-26 10:15:00,38.3,38.3,38.27,38.29,54200.0,25.5289,25.5289,25.5089,25.5223,54200.0
2013-03-26 10:20:00,38.29,38.34,38.29,38.34,102200.0,25.5223,25.5556,25.5223,25.5556,102200.0
2013-03-26 10:25:00,38.34,38.35,38.32,38.34,47500.0,25.5556,25.5623,25.5423,25.5556,47500.0
2013-03-26 10:30:00,38.35,38.36,38.32,38.33,37100.0,25.5623,25.5689,25.5423,25.5489,37100.0
2013-03-26 10:35:00,38.33,38.35,38.32,38.34,131300.0,25.5489,25.5623,25.5423,25.5556,131300.0
2013-03-26 10:40:00,38.34,38.37,38.32,38.32,87600.0,25.5556,25.5756,25.5423,25.5423,87600.0
2013-03-26 10:45:00,38.33,38.33,38.3,38.32,79900.0,25.5489,25.5489,25.5289,25.5423,79900.0
2013-03-26 10:50:00,38.32,38.37,38.32,38.36,70800.0,25.5423,25.5756,25.5423,25.5689,70800.0
2013-03-26 10:55:00,38.36,38.39,38.34,38.38,114900.0,25.5689,25.5889,25.5556,25.5823,114900.0
2013-03-26 11:00:00,38.38,38.4,38.35,38.39,98500.0,25.5823,25.5956,25.5623,25.5889,98500.0
2013-03-26 11:05:00,38.39,38.4,38.37,38.39,41500.0,25.5889,25.5956,25.5756,25.5889,41500.0
2013-03-26 11:10:00,38.39,38.4,38.38,38.39,34200.0,25.5889,25.5956,25.5823,25.5889,34200.0
2013-03-26 11:15:00,38.39,38.4,38.37,38.39,46600.0,25.5889,25.5956,25.5756,25.5889,46600.0
2013-03-26 11:20:00,38.4,38.41,38.38,38.41,49600.0,25.5956,25.6022,25.5823,25.6022,49600.0
2013-03-26 11:25:00,38.42,38.43,38.41,38.42,29300.0,25.6089,25.6156,25.6022,25.6089,29300.0
2013-03-26 11:30:00,38.42,38.47,38.41,38.47,50400.0,25.6089,25.6422,25.6022,25.6422,50400.0
2013-03-26 11:35:00,38.46,38.48,38.45,38.46,70800.0,25.6356,25.6489,25.6289,25.6356,70800.0
2013-03-26 11:40:00,38.45,38.48,38.44,38.47,28700.0,25.6289,25.6489,25.6222,25.6422,28700.0
2013-03-26 11:45:00,38.47,38.47,38.44,38.46,25700.0,25.6422,25.6422,25.6222,25.6356,25700.0
2013-03-26 11:50:00,38.45,38.47,38.41,38.41,84400.0,25.6289,25.6422,25.6022,25.6022,84400.0
2013-03-26 11:55:00,38.42,38.43,38.4,38.41,30600.0,25.6089,25.6156,25.5956,25.6022,30600.0
2013-03-26 12:00:00,38.41,38.45,38.41,38.43,30100.0,25.6022,25.6289,25.6022,25.6156,30100.0
2013-03-26 12:05:00,38.43,38.45,38.43,38.43,34600.0,25.6156,25.6289,25.6156,25.6156,34600.0
2013-03-26 12:10:00,38.44,38.45,38.41,38.43,36800.0,25.6222,25.6289,25.6022,25.6156,36800.0
2013-03-26 12:15:00,38.43,38.44,38.41,38.42,33900.0,25.6156,25.6222,25.6022,25.6089,33900.0
2013-03-26 12:20:00,38.42,38.43,38.4,38.4,38300.0,25.6089,25.6156,25.5956,25.5956,38300.0
2013-03-26 12:25:00,38.4,38.41,38.39,38.41,37900.0,25.5956,25.6022,25.5889,25.6022,37900.0
2013-03-26 12:30:00,38.41,38.42,38.4,38.4,67000.0,25.6022,25.6089,25.5956,25.5956,67000.0
2013-03-26 12:35:00,38.4,38.41,38.39,38.41,23100.0,25.5956,25.6022,25.5889,25.6022,23100.0
2013-03-26 12:40:00,38.41,38.43,38.41,38.41,103200.0,25.6022,25.6156,25.6022,25.6022,103200.0
2013-03-26 12:45:00,38.41,38.42,38.41,38.42,19200.0,25.6022,25.6089,25.6022,25.6089,19200.0
2013-03-26 12:50:00,38.41,38.42,38.39,38.4,57300.0,25.6022,25.6089,25.5889,25.5956,57300.0
2013-03-26 12:55:00,38.39,38.4,38.37,38.37,34700.0,25.5889,25.5956,25.5756,25.5756,34700.0
2013-03-26 13:00:00,38.37,38.38,38.36,38.37,26900.0,25.5756,25.5823,25.5689,25.5756,26900.0
2013-03-26 13:05:00,38.37,38.38,38.36,38.37,35900.0,25.5756,25.5823,25.5689,25.5756,35900.0
2013-03-26 13:10:00,38.37,38.39,38.36,38.37,31300.0,25.5756,25.5889,25.5689,25.5756,31300.0
2013-03-26 13:15:00,38.37,38.37,38.36,38.37,14700.0,25.5756,25.5756,25.5689,25.5756,14700.0
2013-03-26 13:20:00,38.36,38.38,38.36,38.38,49300.0,25.5689,25.5823,25.5689,25.5823,49300.0
2013-03-26 13:25:00,38.37,38.37,38.36,38.36,59300.0,25.5756,25.5756,25.5689,25.5689,59300.0
2013-03-26 13:30:00,38.36,38.36,38.35,38.36,14000.0,25.5689,25.5689,25.5623,25.5689,14000.0
2013-03-26 13:35:00,38.35,38.36,38.33,38.35,85500.0,25.5623,25.5689,25.5489,25.5623,85500.0
2013-03-26 13:40:00,38.35,38.35,38.32,38.33,31900.0,25.5623,25.5623,25.5423,25.5489,31900.0
2013-03-26 13:45:00,38.34,38.37,38.33,38.35,98000.0,25.5556,25.5756,25.5489,25.5623,98000.0
2013-03-26 13:50:00,38.36,38.37,38.35,38.36,28400.0,25.5689,25.5756,25.5623,25.5689,28400.0
2013-03-26 13:55:00,38.36,38.37,38.35,38.35,88300.0,25.5689,25.5756,25.5623,25.5623,88300.0
2013-03-26 14:00:00,38.36,38.37,38.36,38.37,20400.0,25.5689,25.5756,25.5689,25.5756,20400.0
2013-03-26 14:05:00,38.36,38.37,38.34,38.34,36300.0,25.5689,25.5756,25.5556,25.5556,36300.0
2013-03-26 14:10:00,38.35,38.35,38.33,38.33,38500.0,25.5623,25.5623,25.5489,25.5489,38500.0
2013-03-26 14:15:00,38.34,38.35,38.33,38.34,19900.0,25.5556,25.5623,25.5489,25.5556,19900.0
2013-03-26 14:20:00,38.34,38.36,38.33,38.36,97500.0,25.5556,25.5689,25.5489,25.5689,97500.0
2013-03-26 14:25:00,38.36,38.37,38.35,38.36,92400.0,25.5689,25.5756,25.5623,25.5689,92400.0
2013-03-26 14:30:00,38.37,38.37,38.36,38.36,29600.0,25.5756,25.5756,25.5689,25.5689,29600.0
2013-03-26 14:35:00,38.36,38.38,38.36,38.37,35200.0,25.5689,25.5823,25.5689,25.5756,35200.0
2013-03-26 14:40:00,38.37,38.38,38.36,38.38,37200.0,25.5756,25.5823,25.5689,25.5823,37200.0
2013-03-26 14:45:00,38.38,38.38,38.35,38.35,31300.0,25.5823,25.5823,25.5623,25.5623,31300.0
2013-03-26 14:50:00,38.35,38.37,38.35,38.37,32400.0,25.5623,25.5756,25.5623,25.5756,32400.0
2013-03-26 14:55:00,38.37,38.38,38.36,38.38,67100.0,25.5756,25.5823,25.5689,25.5823,67100.0
2013-03-26 15:00:00,38.37,38.39,38.37,38.39,29200.0,25.5756,25.5889,25.5756,25.5889,29200.0
2013-03-26 15:05:00,38.39,38.4,38.39,38.39,49400.0,25.5889,25.5956,25.5889,25.5889,49400.0
2013-03-26 15:10:00,38.39,38.42,38.38,38.41,142100.0,25.5889,25.6089,25.5823,25.6022,142100.0
2013-03-26 15:15:00,38.41,38.42,38.4,38.41,63000.0,25.6022,25.6089,25.5956,25.6022,63000.0
2013-03-26 15:20:00,38.4,38.41,38.4,38.41,23000.0,25.5956,25.6022,25.5956,25.6022,23000.0
2013-03-26 15:25:00,38.41,38.43,38.4,38.42,336400.0,25.6022,25.6156,25.5956,25.6089,336400.0
2013-03-26 15:30:00,38.41,38.45,38.41,38.45,142100.0,25.6022,25.6289,25.6022,25.6289,142100.0
2013-03-26 15:35:00,38.44,38.47,38.44,38.47,83700.0,25.6222,25.6422,25.6222,25.6422,83700.0
2013-03-26 15:40:00,38.46,38.47,38.45,38.47,129400.0,25.6356,25.6422,25.6289,25.6422,129400.0
2013-03-26 15:45:00,38.47,38.47,38.45,38.46,110400.0,25.6422,25.6422,25.6289,25.6356,110400.0
2013-03-26 15:50:00,38.46,38.46,38.43,38.45,243800.0,25.6356,25.6356,25.6156,25.6289,243800.0
2013-03-26 15:55:00,38.45,38.48,38.44,38.47,384400.0,25.6289,25.6489,25.6222,25.6422,384400.0
2013-03-27 09:30:00,38.31,38.34,38.28,38.3,90600.0,25.5356,25.5556,25.5156,25.5289,90600.0
2013-03-27 09:35:00,38.3,38.38,38.28,38.34,43800.0,25.5289,25.5823,25.5156,25.5556,43800.0
2013-03-27 09:40:00,38.33,38.35,38.33,38.35,27800.0,25.5489,25.5623,25.5489,25.5623,27800.0
2013-03-27 09:45:00,38.36,38.38,38.35,38.36,25000.0,25.5689,25.5823,25.5623,25.5689,25000.0
2013-03-27 09:50:00,38.36,38.37,38.34,38.36,95200.0,25.5689,25.5756,25.5556,25.5689,95200.0
2013-03-27 09:55:00,38.37,38.39,38.35,38.37,21600.0,25.5756,25.5889,25.5623,25.5756,21600.0
2013-03-27 10:00:00,38.36,38.41,38.35,38.4,41800.0,25.5689,25.6022,25.5623,25.5956,41800.0
2013-03-27 10:05:00,38.39,38.42,38.39,38.42,93700.0,25.5889,25.6089,25.5889,25.6089,93700.0
2013-03-27 10:10:00,38.43,38.43,38.4,38.41,58300.0,25.6156,25.6156,25.5956,25.6022,58300.0
2013-03-27 10:15:00,38.41,38.42,38.4,38.4,91700.0,25.6022,25.6089,25.5956,25.5956,91700.0
2013-03-27 10:20:00,38.4,38.48,38.4,38.48,113900.0,25.5956,25.6489,25.5956,25.6489,113900.0
2013-03-27 10:25:00,38.49,38.58,38.49,38.56,143100.0,25.6556,25.7156,25.6556,25.7022,143100.0
2013-03-27 10:30:00,38.57,38.58,38.55,38.56,44600.0,25.7089,25.7156,25.6956,25.7022,44600.0
2013-03-27 10:35:00,38.57,38.58,38.55,38.57,129300.0,25.7089,25.7156,25.6956,25.7089,129300.0
2013-03-27 10:40:00,38.58,38.59,38.56,38.58,98300.0,25.7156,25.7222,25.7022,25.7156,98300.0
2013-03-27 10:45:00,38.58,38.6,38.56,38.59,186600.0,25.7156,25.7289,25.7022,25.7222,186600.0
2013-03-27 10:50:00,38.58,38.59,38.55,38.55,62100.0,25.7156,25.7222,25.6956,25.6956,62100.0
2013-03-27 10:55:00,38.55,38.56,38.54,38.55,80800.0,25.6956,25.7022,25.6889,25.6956,80800.0
2013-03-27 11:00:00,38.55,38.57,38.55,38.56,90300.0,25.6956,25.7089,25.6956,25.7022,90300.0
2013-03-27 11:05:00,38.57,38.57,38.55,38.56,51700.0,25.7089,25.7089,25.6956,25.7022,51700.0
2013-03-27 11:10:00,38.57,38.6,38.56,38.59,124600.0,25.7089,25.7289,25.7022,25.7222,124600.0
2013-03-27 11:15:00,38.58,38.6,38.58,38.58,40100.0,25.7156,25.7289,25.7156,25.7156,40100.0
2013-03-27 11:20:00,38.58,38.58,38.57,38.58,79800.0,25.7156,25.7156,25.7089,25.7156,79800.0
2013-03-27 11:25:00,38.58,38.58,38.57,38.57,39700.0,25.7156,25.7156,25.7089,25.7089,39700.0
2013-03-27 11:30:00,38.57,38.59,38.56,38.59,217600.0,25.7089,25.7222,25.7022,25.7222,217600.0
2013-03-27 11:35:00,38.59,38.6,38.57,38.59,52500.0,25.7222,25.7289,25.7089,25.7222,52500.0
2013-03-27 11:40:00,38.59,38.59,38.58,38.59,54400.0,25.7222,25.7222,25.7156,25.7222,54400.0
2013-03-27 11:45:00,38.59,38.6,38.58,38.6,39500.0,25.7222,25.7289,25.7156,25.7289,39500.0
2013-03-27 11:50:00,38.6,38.61,38.58,38.58,55200.0,25.7289,25.7356,25.7156,25.7156,55200.0
2013-03-27 11:55:00,38.58,38.59,38.57,38.57,49600.0,25.7156,25.7222,25.7089,25.7089,49600.0
2013-03-27 12:00:00,38.58,38.6,38.57,38.6,68100.0,25.7156,25.7289,25.7089,25.7289,68100.0
2013-03-27 12:05:00,38.61,38.61,38.58,38.58,27000.0,25.7356,25.7356,25.7156,25.7156,27000.0
2013-03-27 12:10:00,38.59,38.59,38.58,38.58,13400.0,25.7222,25.7222,25.7156,25.7156,13400.0
2013-03-27 12:15:00,38.58,38.59,38.57,38.58,110200.0,25.7156,25.7222,25.7089,25.7156,110200.0
2013-03-27 12:20:00,38.58,38.59,38.57,38.59,75100.0,25.7156,25.7222,25.7089,25.7222,75100.0
2013-03-27 12:25:00,38.59,38.59,38.55,38.56,50800.0,25.7222,25.7222,25.6956,25.7022,50800.0
2013-03-27 12:30:00,38.56,38.58,38.55,38.58,130400.0,25.7022,25.7156,25.6956,25.7156,130400.0
2013-03-27 12:35:00,38.59,38.59,38.58,38.59,94200.0,25.7222,25.7222,25.7156,25.7222,94200.0
2013-03-27 12:40:00,38.59,38.59,38.58,38.58,4600.0,25.7222,25.7222,25.7156,25.7156,4600.0
2013-03-27 12:45:00,38.58,38.58,38.52,38.52,93800.0,25.7156,25.7156,25.6756,25.6756,93800.0
2013-03-27 12:50:00,38.53,38.54,38.52,38.52,132000.0,25.6822,25.6889,25.6756,25.6756,132000.0
2013-03-27 12:55:00,38.52,38.53,38.5,38.51,419000.0,25.6756,25.6822,25.6622,25.6689,419000.0
2013-03-27 13:00:00,38.51,38.52,38.5,38.52,13100.0,25.6689,25.6756,25.6622,25.6756,13100.0
2013-03-27 13:05:00,38.52,38.52,38.5,38.5,7200.0,25.6756,25.6756,25.6622,25.6622,7200.0
2013-03-27 13:10:00,38.5,38.54,38.5,38.54,106600.0,25.6622,25.6889,25.6622,25.6889,106600.0
2013-03-27 13:15:00,38.54,38.54,38.53,38.54,8200.0,25.6889,25.6889,25.6822,25.6889,8200.0
2013-03-27 13:20:00,38.54,38.54,38.51,38.53,10600.0,25.6889,25.6889,25.6689,25.6822,10600.0
2013-03-27 13:25:00,38.52,38.54,38.51,38.54,16200.0,25.6756,25.6889,25.6689,25.6889,16200.0
2013-03-27 13:30:00,38.54,38.55,38.52,38.55,45200.0,25.6889,25.6956,25.6756,25.6956,45200.0
2013-03-27 13:35:00,38.55,38.55,38.54,38.55,19600.0,25.6956,25.6956,25.6889,25.6956,19600.0
2013-03-27 13:40:00,38.55,38.57,38.55,38.56,9300.0,25.6956,25.7089,25.6956,25.7022,9300.0
2013-03-27 13:45:00,38.57,38.58,38.56,38.58,7200.0,25.7089,25.7156,25.7022,25.7156,7200.0
2013-03-27 13:50:00,38.58,38.59,38.55,38.55,17900.0,25.7156,25.7222,25.6956,25.6956,17900.0
2013-03-27 13:55:00,38.55,38.58,38.55,38.58,18300.0,25.6956,25.7156,25.6956,25.7156,18300.0
2013-03-27 14:00:00,38.57,38.61,38.57,38.6,33300.0,25.7089,25.7356,25.7089,25.7289,33300.0
2013-03-27 14:05:00,38.61,38.62,38.6,38.6,80100.0,25.7356,25.7422,25.7289,25.7289,80100.0
2013-03-27 14:10:00,38.6,38.6,38.58,38.59,27700.0,25.7289,25.7289,25.7156,25.7222,27700.0
2013-03-27 14:15:00,38.59,38.59,38.58,38.59,5700.0,25.7222,25.7222,25.7156,25.7222,5700.0
2013-03-27 14:20:00,38.59,38.6,38.58,38.6,6200.0,25.7222,25.7289,25.7156,25.7289,6200.0
2013-03-27 14:25:00,38.6,38.62,38.59,38.62,22600.0,25.7289,25.7422,25.7222,25.7422,22600.0
2013-03-27 14:30:00,38.62,38.62,38.58,38.59,21800.0,25.7422,25.7422,25.7156,25.7222,21800.0
2013-03-27 14:35:00,38.59,38.62,38.59,38.62,15200.0,25.7222,25.7422,25.7222,25.7422,15200.0
2013-03-27 14:40:00,38.61,38.63,38.6,38.62,42700.0,25.7356,25.7489,25.7289,25.7422,42700.0
2013-03-27 14:45:00,38.62,38.62,38.6,38.6,13900.0,25.7422,25.7422,25.7289,25.7289,13900.0
2013-03-27 14:50:00,38.6,38.61,38.59,38.6,16700.0,25.7289,25.7356,25.7222,25.7289,16700.0
2013-03-27 14:55:00,38.61,38.63,38.61,38.62,7500.0,25.7356,25.7489,25.7356,25.7422,7500.0
2013-03-27 15:00:00,38.63,38.63,38.61,38.61,22100.0,25.7489,25.7489,25.7356,25.7356,22100.0
2013-03-27 15:05:00,38.6,38.61,38.59,38.61,14300.0,25.7289,25.7356,25.7222,25.7356,14300.0
2013-03-27 15:10:00,38.61,38.63,38.6,38.62,33500.0,25.7356,25.7489,25.7289,25.7422,33500.0
2013-03-27 15:15:00,38.62,38.63,38.6,38.63,11300.0,25.7422,25.7489,25.7289,25.7489,11300.0
2013-03-27 15:20:00,38.63,38.63,38.61,38.61,103200.0,25.7489,25.7489,25.7356,25.7356,103200.0
2013-03-27 15:25:00,38.61,38.65,38.6,38.65,211600.0,25.7356,25.7622,25.7289,25.7622,211600.0
2013-03-27 15:30:00,38.65,38.65,38.62,38.63,55500.0,25.7622,25.7622,25.7422,25.7489,55500.0
2013-03-27 15:35:00,38.63,38.63,38.62,38.63,68300.0,25.7489,25.7489,25.7422,25.7489,68300.0
2013-03-27 15:40:00,38.63,38.64,38.63,38.64,20500.0,25.7489,25.7556,25.7489,25.7556,20500.0
2013-03-27 15:45:00,38.63,38.64,38.6,38.6,139700.0,25.7489,25.7556,25.7289,25.7289,139700.0
2013-03-27 15:50:00,38.61,38.62,38.59,38.62,165700.0,25.7356,25.7422,25.7222,25.7422,165700.0
2013-03-27 15:55:00,38.61,38.63,38.6,38.62,337300.0,25.7356,25.7489,25.7289,25.7422,337300.0
2013-03-28 09:30:00,38.65,38.72,38.63,38.72,46900.0,25.7622,25.8089,25.7489,25.8089,46900.0
2013-03-28 09:35:00,38.71,38.72,38.65,38.65,30600.0,25.8022,25.8089,25.7622,25.7622,30600.0
2013-03-28 09:40:00,38.65,38.73,38.65,38.66,181000.0,25.7622,25.8155,25.7622,25.7689,181000.0
2013-03-28 09:45:00,38.67,38.7,38.66,38.7,36300.0,25.7756,25.7955,25.7689,25.7955,36300.0
2013-03-28 09:50:00,38.7,38.75,38.7,38.74,48600.0,25.7955,25.8289,25.7955,25.8222,48600.0
2013-03-28 09:55:00,38.74,38.75,38.72,38.72,35700.0,25.8222,25.8289,25.8089,25.8089,35700.0
2013-03-28 10:00:00,38.72,38.73,38.71,38.73,45500.0,25.8089,25.8155,25.8022,25.8155,45500.0
2013-03-28 10:05:00,38.73,38.77,38.73,38.77,18600.0,25.8155,25.8422,25.8155,25.8422,18600.0
2013-03-28 10:10:00,38.76,38.78,38.76,38.78,38900.0,25.8355,25.8489,25.8355,25.8489,38900.0
2013-03-28 10:15:00,38.77,38.8,38.77,38.79,57200.0,25.8422,25.8622,25.8422,25.8555,57200.0
2013-03-28 10:20:00,38.8,38.84,38.8,38.83,117000.0,25.8622,25.8889,25.8622,25.8822,117000.0
2013-03-28 10:25:00,38.83,38.84,38.82,38.83,35500.0,25.8822,25.8889,25.8755,25.8822,35500.0
2013-03-28 10:30:00,38.82,38.85,38.82,38.84,163900.0,25.8755,25.8955,25.8755,25.8889,163900.0
2013-03-28 10:35:00,38.85,38.85,38.82,38.84,46100.0,25.8955,25.8955,25.8755,25.8889,46100.0
2013-03-28 10:40:00,38.84,38.86,38.84,38.85,29800.0,25.8889,25.9022,25.8889,25.8955,29800.0
2013-03-28 10:45:00,38.85,38.85,38.81,38.82,160900.0,25.8955,25.8955,25.8689,25.8755,160900.0
2013-03-28 10:50:00,38.82,38.86,38.82,38.84,25800.0,25.8755,25.9022,25.8755,25.8889,25800.0
2013-03-28 10:55:00,38.85,38.93,38.84,38.92,441200.0,25.8955,25.9489,25.8889,25.9422,441200.0
2013-03-28 11:00:00,38.92,38.95,38.91,38.93,308100.0,25.9422,25.9622,25.9355,25.9489,308100.0
2013-03-28 11:05:00,38.93,38.94,38.92,38.92,81200.0,25.9489,25.9555,25.9422,25.9422,81200.0
2013-03-28 11:10:00,38.92,38.93,38.91,38.93,113500.0,25.9422,25.9489,25.9355,25.9489,113500.0
2013-03-28 11:15:00,38.92,38.92,38.9,38.91,45800.0,25.9422,25.9422,25.9289,25.9355,45800.0
2013-03-28 11:20:00,38.9,38.92,38.9,38.92,12400.0,25.9289,25.9422,25.9289,25.9422,12400.0
2013-03-28 11:25:00,38.92,38.93,38.91,38.92,42600.0,25.9422,25.9489,25.9355,25.9422,42600.0
2013-03-28 11:30:00,38.93,38.94,38.91,38.91,60200.0,25.9489,25.9555,25.9355,25.9355,60200.0
2013-03-28 11:35:00,38.92,38.94,38.9,38.91,47300.0,25.9422,25.9555,25.9289,25.9355,47300.0
2013-03-28 11:40:00,38.91,38.92,38.9,38.92,8400.0,25.9355,25.9422,25.9289,25.9422,8400.0
2013-03-28 11:45:00,38.92,38.92,38.9,38.9,43100.0,25.9422,25.9422,25.9289,25.9289,43100.0
2013-03-28 11:50:00,38.91,38.92,38.89,38.91,44500.0,25.9355,25.9422,25.9222,25.9355,44500.0
2013-03-28 11:55:00,38.91,38.92,38.9,38.91,13700.0,25.9355,25.9422,25.9289,25.9355,13700.0
2013-03-28 12:00:00,38.9,38.91,38.89,38.9,31400.0,25.9289,25.9355,25.9222,25.9289,31400.0
2013-03-28 12:05:00,38.89,38.91,38.88,38.88,54800.0,25.9222,25.9355,25.9155,25.9155,54800.0
2013-03-28 12:10:00,38.89,38.89,38.88,38.89,10500.0,25.9222,25.9222,25.9155,25.9222,10500.0
2013-03-28 12:15:00,38.89,38.89,38.87,38.87,50100.0,25.9222,25.9222,25.9089,25.9089,50100.0
2013-03-28 12:20:00,38.87,38.87,38.84,38.85,72200.0,25.9089,25.9089,25.8889,25.8955,72200.0
2013-03-28 12:25:00,38.85,38.86,38.84,38.85,49600.0,25.8955,25.9022,25.8889,25.8955,49600.0
2013-03-28 12:30:00,38.85,38.87,38.85,38.87,70000.0,25.8955,25.9089,25.8955,25.9089,70000.0
2013-03-28 12:35:00,38.86,38.87,38.85,38.85,38100.0,25.9022,25.9089,25.8955,25.8955,38100.0
2013-03-28 12:40:00,38.86,38.87,38.84,38.87,20900.0,25.9022,25.9089,25.8889,25.9089,20900.0
2013-03-28 12:45:00,38.87,38.9,38.87,38.89,43300.0,25.9089,25.9289,25.9089,25.9222,43300.0
2013-03-28 12:50:00,38.88,38.88,38.87,38.88,37000.0,25.9155,25.9155,25.9089,25.9155,37000.0
2013-03-28 12:55:00,38.88,38.88,38.87,38.88,5100.0,25.9155,25.9155,25.9089,25.9155,5100.0
2013-03-28 13:00:00,38.88,38.88,38.85,38.85,24600.0,25.9155,25.9155,25.8955,25.8955,24600.0
2013-03-28 13:05:00,38.85,38.85,38.84,38.85,6600.0,25.8955,25.8955,25.8889,25.8955,6600.0
2013-03-28 13:10:00,38.84,38.85,38.83,38.84,26800.0,25.8889,25.8955,25.8822,25.8889,26800.0
2013-03-28 13:15:00,38.84,38.85,38.83,38.85,37200.0,25.8889,25.8955,25.8822,25.8955,37200.0
2013-03-28 13:20:00,38.85,38.88,38.85,38.88,235700.0,25.8955,25.9155,25.8955,25.9155,235700.0
2013-03-28 13:25:00,38.87,38.88,38.87,38.88,10100.0,25.9089,25.9155,25.9089,25.9155,10100.0
2013-03-28 13:30:00,38.88,38.89,38.87,38.89,15100.0,25.9155,25.9222,25.9089,25.9222,15100.0
2013-03-28 13:35:00,38.89,38.89,38.88,38.89,28100.0,25.9222,25.9222,25.9155,25.9222,28100.0
2013-03-28 13:40:00,38.89,38.89,38.88,38.88,30900.0,25.9222,25.9222,25.9155,25.9155,30900.0
2013-03-28 13:45:00,38.88,38.88,38.87,38.88,9800.0,25.9155,25.9155,25.9089,25.9155,9800.0
2013-03-28 13:50:00,38.88,38.89,38.87,38.88,13600.0,25.9155,25.9222,25.9089,25.9155,13600.0
2013-03-28 13:55:00,38.88,38.89,38.87,38.89,49000.0,25.9155,25.9222,25.9089,25.9222,49000.0
2013-03-28 14:00:00,38.89,38.91,38.89,38.9,68800.0,25.9222,25.9355,25.9222,25.9289,68800.0
2013-03-28 14:05:00,38.91,38.92,38.9,38.92,18300.0,25.9355,25.9422,25.9289,25.9422,18300.0
2013-03-28 14:10:00,38.92,38.92,38.9,38.92,27800.0,25.9422,25.9422,25.9289,25.9422,27800.0
2013-03-28 14:15:00,38.91,38.92,38.9,38.91,25400.0,25.9355,25.9422,25.9289,25.9355,25400.0
2013-03-28 14:20:00,38.91,38.93,38.91,38.92,57400.0,25.9355,25.9489,25.9355,25.9422,57400.0
2013-03-28 14:25:00,38.93,38.93,38.92,38.93,15500.0,25.9489,25.9489,25.9422,25.9489,15500.0
2013-03-28 14:30:00,38.93,38.96,38.92,38.95,61800.0,25.9489,25.9689,25.9422,25.9622,61800.0
2013-03-28 14:35:00,38.95,38.96,38.94,38.94,20900.0,25.9622,25.9689,25.9555,25.9555,20900.0
2013-03-28 14:40:00,38.94,38.98,38.94,38.98,103800.0,25.9555,25.9822,25.9555,25.9822,103800.0
2013-03-28 14:45:00,38.98,38.99,38.97,38.98,137000.0,25.9822,25.9888,25.9755,25.9822,137000.0
2013-03-28 14:50:00,38.98,38.99,38.98,38.99,21200.0,25.9822,25.9888,25.9822,25.9888,21200.0
2013-03-28 14:55:00,38.98,38.99,38.98,38.98,122400.0,25.9822,25.9888,25.9822,25.9822,122400.0
2013-03-28 15:00:00,38.99,38.99,38.98,38.98,128700.0,25.9888,25.9888,25.9822,25.9822,128700.0
2013-03-28 15:05:00,38.99,38.99,38.95,38.97,88800.0,25.9888,25.9888,25.9622,25.9755,88800.0
2013-03-28 15:10:00,38.97,38.99,38.97,38.97,239100.0,25.9755,25.9888,25.9755,25.9755,239100.0
2013-03-28 15:15:00,38.98,38.98,38.97,38.97,78400.0,25.9822,25.9822,25.9755,25.9755,78400.0
2013-03-28 15:20:00,38.97,39.0,38.97,39.0,76400.0,25.9755,25.9955,25.9755,25.9955,76400.0
2013-03-28 15:25:00,38.99,39.01,38.99,39.0,84700.0,25.9888,26.0022,25.9888,25.9955,84700.0
2013-03-28 15:30:00,39.0,39.01,38.99,39.01,132900.0,25.9955,26.0022,25.9888,26.0022,132900.0
2013-03-28 15:35:00,39.01,39.03,39.0,39.02,166600.0,26.0022,26.0155,25.9955,26.0088,166600.0
2013-03-28 15:40:00,39.02,39.05,39.01,39.04,163900.0,26.0088,26.0288,26.0022,26.0222,163900.0
2013-03-28 15:45:00,39.04,39.07,39.04,39.07,162900.0,26.0222,26.0422,26.0222,26.0422,162900.0
2013-03-28 15:50:00,39.07,39.11,39.06,39.11,359500.0,26.0422,26.0688,26.0355,26.0688,359500.0
2013-03-28 15:55:00,39.1,39.14,39.09,39.09,1221600.0,26.0622,26.0888,26.0555,26.0555,1221600.0
2013-04-01 09:30:00,39.12,39.12,39.0,39.0,226400.0,26.0755,26.0755,25.9955,25.9955,226400.0
2013-04-01 09:35:00,39.0,39.02,38.98,39.0,128600.0,25.9955,26.0088,25.9822,25.9955,128600.0
2013-04-01 09:40:00,39.01,39.06,39.0,39.06,72400.0,26.0022,26.0355,25.9955,26.0355,72400.0
2013-04-01 09:45:00,39.05,39.08,39.04,39.07,46000.0,26.0288,26.0488,26.0222,26.0422,46000.0
2013-04-01 09:50:00,39.08,39.08,39.07,39.07,70500.0,26.0488,26.0488,26.0422,26.0422,70500.0
2013-04-01 09:55:00,39.07,39.08,39.05,39.07,80700.0,26.0422,26.0488,26.0288,26.0422,80700.0
2013-04-01 10:00:00,39.07,39.08,38.98,39.05,298000.0,26.0422,26.0488,25.9822,26.0288,298000.0
2013-04-01 10:05:00,39.04,39.04,38.99,39.0,76600.0,26.0222,26.0222,25.9888,25.9955,76600.0
2013-04-01 10:10:00,38.99,39.01,38.97,38.97,58400.0,25.9888,26.0022,25.9755,25.9755,58400.0
2013-04-01 10:15:00,38.98,38.98,38.96,38.98,43500.0,25.9822,25.9822,25.9689,25.9822,43500.0
2013-04-01 10:20:00,38.98,39.0,38.98,38.99,63000.0,25.9822,25.9955,25.9822,25.9888,63000.0
2013-04-01 10:25:00,38.98,39.01,38.97,39.0,131100.0,25.9822,26.0022,25.9755,25.9955,131100.0
2013-04-01 10:30:00,39.0,39.01,38.96,38.97,42600.0,25.9955,26.0022,25.9689,25.9755,42600.0
2013-04-01 10:35:00,38.97,38.98,38.94,38.94,84000.0,25.9755,25.9822,25.9555,25.9555,84000.0
2013-04-01 10:40:00,38.94,38.97,38.93,38.96,43000.0,25.9555,25.9755,25.9489,25.9689,43000.0
2013-04-01 10:45:00,38.96,38.96,38.93,38.95,45000.0,25.9689,25.9689,25.9489,25.9622,45000.0
2013-04-01 10:50:00,38.94,38.96,38.94,38.95,71700.0,25.9555,25.9689,25.9555,25.9622,71700.0
2013-04-01 10:55:00,38.94,38.95,38.92,38.93,29500.0,25.9555,25.9622,25.9422,25.9489,29500.0
2013-04-01 11:00:00,38.92,38.94,38.91,38.94,46100.0,25.9422,25.9555,25.9355,25.9555,46100.0
2013-04-01 11:05:00,38.94,38.97,38.94,38.94,64700.0,25.9555,25.9755,25.9555,25.9555,64700.0
2013-04-01 11:10:00,38.95,38.96,38.94,38.96,40500.0,25.9622,25.9689,25.9555,25.9689,40500.0
2013-04-01 11:15:00,38.96,38.96,38.94,38.95,126900.0,25.9689,25.9689,25.9555,25.9622,126900.0
2013-04-01 11:20:00,38.95,38.95,38.93,38.93,48400.0,25.9622,25.9622,25.9489,25.9489,48400.0
2013-04-01 11:25:00,38.93,38.96,38.92,38.96,88300.0,25.9489,25.9689,25.9422,25.9689,88300.0
2013-04-01 11:30:00,38.95,38.98,38.95,38.96,39900.0,25.9622,25.9822,25.9622,25.9689,39900.0
2013-04-01 11:35:00,38.97,38.97,38.92,38.93,58600.0,25.9755,25.9755,25.9422,25.9489,58600.0
2013-04-01 11:40:00,38.92,38.94,38.92,38.93,26400.0,25.9422,25.9555,25.9422,25.9489,26400.0
2013-04-01 11:45:00,38.94,38.96,38.93,38.96,14700.0,25.9555,25.9689,25.9489,25.9689,14700.0
2013-04-01 11:50:00,38.95,38.96,38.94,38.94,28900.0,25.9622,25.9689,25.9555,25.9555,28900.0
2013-04-01 11:55:00,38.94,38.95,38.93,38.93,11900.0,25.9555,25.9622,25.9489,25.9489,11900.0
2013-04-01 12:00:00,38.93,38.94,38.92,38.93,17200.0,25.9489,25.9555,25.9422,25.9489,17200.0
2013-04-01 12:05:00,38.93,38.95,38.92,38.95,11000.0,25.9489,25.9622,25.9422,25.9622,11000.0
2013-04-01 12:10:00,38.94,38.95,38.93,38.94,24300.0,25.9555,25.9622,25.9489,25.9555,24300.0
2013-04-01 12:15:00,38.94,38.95,38.93,38.95,15100.0,25.9555,25.9622,25.9489,25.9622,15100.0
2013-04-01 12:20:00,38.95,38.96,38.92,38.92,13600.0,25.9622,25.9689,25.9422,25.9422,13600.0
2013-04-01 12:25:00,38.92,38.96,38.92,38.94,25000.0,25.9422,25.9689,25.9422,25.9555,25000.0
2013-04-01 12:30:00,38.95,38.96,38.93,38.93,12800.0,25.9622,25.9689,25.9489,25.9489,12800.0
2013-04-01 12:35:00,38.92,38.97,38.92,38.96,15900.0,25.9422,25.9755,25.9422,25.9689,15900.0
2013-04-01 12:40:00,38.96,38.98,38.96,38.97,19200.0,25.9689,25.9822,25.9689,25.9755,19200.0
2013-04-01 12:45:00,38.96,38.98,38.96,38.97,20700.0,25.9689,25.9822,25.9689,25.9755,20700.0
2013-04-01 12:50:00,38.97,38.99,38.97,38.98,11700.0,25.9755,25.9888,25.9755,25.9822,11700.0
2013-04-01 12:55:00,38.98,38.99,38.97,38.98,13800.0,25.9822,25.9888,25.9755,25.9822,13800.0
2013-04-01 13:00:00,38.98,39.0,38.97,38.99,34700.0,25.9822,25.9955,25.9755,25.9888,34700.0
2013-04-01 13:05:00,39.0,39.01,38.98,38.98,29100.0,25.9955,26.0022,25.9822,25.9822,29100.0
2013-04-01 13:10:00,38.98,38.99,38.98,38.98,9800.0,25.9822,25.9888,25.9822,25.9822,9800.0
2013-04-01 13:15:00,38.98,38.99,38.97,38.98,7600.0,25.9822,25.9888,25.9755,25.9822,7600.0
2013-04-01 13:20:00,38.97,39.0,38.97,38.99,20500.0,25.9755,25.9955,25.9755,25.9888,20500.0
2013-04-01 13:25:00,39.0,39.01,38.99,39.01,24000.0,25.9955,26.0022,25.9888,26.0022,24000.0
2013-04-01 13:30:00,39.0,39.01,39.0,39.01,8900.0,25.9955,26.0022,25.9955,26.0022,8900.0
2013-04-01 13:35:00,39.01,39.01,39.0,39.0,7300.0,26.0022,26.0022,25.9955,25.9955,7300.0
2013-04-01 13:40:00,39.0,39.01,38.98,38.98,25400.0,25.9955,26.0022,25.9822,25.9822,25400.0
2013-04-01 13:45:00,38.98,39.0,38.97,38.99,22300.0,25.9822,25.9955,25.9755,25.9888,22300.0
2013-04-01 13:50:00,38.99,39.01,38.99,39.0,14000.0,25.9888,26.0022,25.9888,25.9955,14000.0
2013-04-01 13:55:00,39.0,39.02,39.0,39.01,26300.0,25.9955,26.0088,25.9955,26.0022,26300.0
2013-04-01 14:00:00,39.02,39.04,39.01,39.02,48900.0,26.0088,26.0222,26.0022,26.0088,48900.0
2013-04-01 14:05:00,39.02,39.05,39.02,39.04,35300.0,26.0088,26.0288,26.0088,26.0222,35300.0
2013-04-01 14:10:00,39.03,39.05,39.01,39.02,45100.0,26.0155,26.0288,26.0022,26.0088,45100.0
2013-04-01 14:15:00,39.02,39.04,39.01,39.01,30000.0,26.0088,26.0222,26.0022,26.0022,30000.0
2013-04-01 14:20:00,39.02,39.04,39.0,39.01,41500.0,26.0088,26.0222,25.9955,26.0022,41500.0
2013-04-01 14:25:00,39.01,39.02,39.0,39.02,16800.0,26.0022,26.0088,25.9955,26.0088,16800.0
2013-04-01 14:30:00,39.02,39.03,39.0,39.0,121300.0,26.0088,26.0155,25.9955,25.9955,121300.0
2013-04-01 14:35:00,39.01,39.04,39.01,39.01,24300.0,26.0022,26.0222,26.0022,26.0022,24300.0
2013-04-01 14:40:00,39.01,39.02,39.0,39.02,20000.0,26.0022,26.0088,25.9955,26.0088,20000.0
2013-04-01 14:45:00,39.02,39.02,39.01,39.01,31300.0,26.0088,26.0088,26.0022,26.0022,31300.0
2013-04-01 14:50:00,39.01,39.02,39.01,39.02,21800.0,26.0022,26.0088,26.0022,26.0088,21800.0
2013-04-01 14:55:00,39.01,39.03,39.01,39.01,26600.0,26.0022,26.0155,26.0022,26.0022,26600.0
2013-04-01 15:00:00,39.01,39.03,39.0,39.02,35800.0,26.0022,26.0155,25.9955,26.0088,35800.0
2013-04-01 15:05:00,39.03,39.04,39.01,39.02,23400.0,26.0155,26.0222,26.0022,26.0088,23400.0
2013-04-01 15:10:00,39.01,39.02,38.98,38.99,23900.0,26.0022,26.0088,25.9822,25.9888,23900.0
2013-04-01 15:15:00,38.99,39.0,38.96,38.96,39800.0,25.9888,25.9955,25.9689,25.9689,39800.0
2013-04-01 15:20:00,38.96,38.98,38.94,38.97,78200.0,25.9689,25.9822,25.9555,25.9755,78200.0
2013-04-01 15:25:00,38.97,39.0,38.96,38.98,46600.0,25.9755,25.9955,25.9689,25.9822,46600.0
2013-04-01 15:30:00,38.98,39.02,38.96,38.98,59800.0,25.9822,26.0088,25.9689,25.9822,59800.0
2013-04-01 15:35:00,38.97,38.99,38.96,38.99,40600.0,25.9755,25.9888,25.9689,25.9888,40600.0
2013-04-01 15:40:00,38.98,39.01,38.97,39.01,46600.0,25.9822,26.0022,25.9755,26.0022,46600.0
2013-04-01 15:45:00,39.01,39.03,39.0,39.0,102800.0,26.0022,26.0155,25.9955,25.9955,102800.0
2013-04-01 15:50:00,39.01,39.02,38.98,39.0,156900.0,26.0022,26.0088,25.9822,25.9955,156900.0
2013-04-01 15:55:00,39.0,39.02,38.99,39.02,239600.0,25.9955,26.0088,25.9888,26.0088,239600.0
2013-04-02 09:30:00,39.13,39.15,39.07,39.09,167000.0,26.0822,26.0955,26.0422,26.0555,167000.0
2013-04-02 09:35:00,39.11,39.15,39.09,39.14,323900.0,26.0688,26.0955,26.0555,26.0888,323900.0
2013-04-02 09:40:00,39.14,39.2,39.13,39.2,163000.0,26.0888,26.1288,26.0822,26.1288,163000.0
2013-04-02 09:45:00,39.2,39.24,39.17,39.22,90800.0,26.1288,26.1555,26.1088,26.1422,90800.0
2013-04-02 09:50:00,39.21,39.23,39.18,39.19,82200.0,26.1355,26.1488,26.1155,26.1222,82200.0
2013-04-02 09:55:00,39.19,39.22,39.19,39.21,36600.0,26.1222,26.1422,26.1222,26.1355,36600.0
2013-04-02 10:00:00,39.2,39.24,39.19,39.21,103700.0,26.1288,26.1555,26.1222,26.1355,103700.0
2013-04-02 10:05:00,39.22,39.25,39.22,39.24,71200.0,26.1422,26.1622,26.1422,26.1555,71200.0
2013-04-02 10:10:00,39.24,39.26,39.22,39.24,46800.0,26.1555,26.1688,26.1422,26.1555,46800.0
2013-04-02 10:15:00,39.23,39.27,39.22,39.27,352400.0,26.1488,26.1755,26.1422,26.1755,352400.0
2013-04-02 10:20:00,39.26,39.28,39.25,39.28,33500.0,26.1688,26.1821,26.1622,26.1821,33500.0
2013-04-02 10:25:00,39.27,39.28,39.24,39.25,39900.0,26.1755,26.1821,26.1555,26.1622,39900.0
2013-04-02 10:30:00,39.24,39.26,39.23,39.24,63900.0,26.1555,26.1688,26.1488,26.1555,63900.0
2013-04-02 10:35:00,39.25,39.25,39.22,39.24,74400.0,26.1622,26.1622,26.1422,26.1555,74400.0
2013-04-02 10:40:00,39.24,39.24,39.19,39.21,98700.0,26.1555,26.1555,26.1222,26.1355,98700.0
2013-04-02 10:45:00,39.21,39.23,39.17,39.18,93300.0,26.1355,26.1488,26.1088,26.1155,93300.0
2013-04-02 10:50:00,39.18,39.19,39.17,39.19,48500.0,26.1155,26.1222,26.1088,26.1222,48500.0
2013-04-02 10:55:00,39.19,39.19,39.15,39.17,47800.0,26.1222,26.1222,26.0955,26.1088,47800.0
2013-04-02 11:00:00,39.17,39.18,39.15,39.18,45500.0,26.1088,26.1155,26.0955,26.1155,45500.0
2013-04-02 11:05:00,39.18,39.18,39.16,39.16,34800.0,26.1155,26.1155,26.1022,26.1022,34800.0
2013-04-02 11:10:00,39.17,39.17,39.15,39.16,175100.0,26.1088,26.1088,26.0955,26.1022,175100.0
2013-04-02 11:15:00,39.16,39.18,39.16,39.16,52400.0,26.1022,26.1155,26.1022,26.1022,52400.0
2013-04-02 11:20:00,39.18,39.2,39.17,39.19,39100.0,26.1155,26.1288,26.1088,26.1222,39100.0
2013-04-02 11:25:00,39.19,39.2,39.15,39.16,30200.0,26.1222,26.1288,26.0955,26.1022,30200.0
2013-04-02 11:30:00,39.16,39.17,39.15,39.17,29200.0,26.1022,26.1088,26.0955,26.1088,29200.0
2013-04-02 11:35:00,39.17,39.17,39.14,39.15,45400.0,26.1088,26.1088,26.0888,26.0955,45400.0
2013-04-02 11:40:00,39.14,39.15,39.13,39.13,20700.0,26.0888,26.0955,26.0822,26.0822,20700.0
2013-04-02 11:45:00,39.14,39.14,39.11,39.12,46700.0,26.0888,26.0888,26.0688,26.0755,46700.0
2013-04-02 11:50:00,39.13,39.15,39.12,39.15,19400.0,26.0822,26.0955,26.0755,26.0955,19400.0
2013-04-02 11:55:00,39.15,39.18,39.15,39.18,29400.0,26.0955,26.1155,26.0955,26.1155,29400.0
2013-04-02 12:00:00,39.17,39.19,39.17,39.19,16000.0,26.1088,26.1222,26.1088,26.1222,16000.0
2013-04-02 12:05:00,39.19,39.19,39.18,39.19,7500.0,26.1222,26.1222,26.1155,26.1222,7500.0
2013-04-02 12:10:00,39.19,39.2,39.18,39.2,39800.0,26.1222,26.1288,26.1155,26.1288,39800.0
2013-04-02 12:15:00,39.2,39.2,39.18,39.19,18000.0,26.1288,26.1288,26.1155,26.1222,18000.0
2013-04-02 12:20:00,39.18,39.19,39.17,39.18,73500.0,26.1155,26.1222,26.1088,26.1155,73500.0
2013-04-02 12:25:00,39.17,39.18,39.16,39.17,133000.0,26.1088,26.1155,26.1022,26.1088,133000.0
2013-04-02 12:30:00,39.17,39.17,39.15,39.16,17400.0,26.1088,26.1088,26.0955,26.1022,17400.0
2013-04-02 12:35:00,39.16,39.16,39.14,39.15,13300.0,26.1022,26.1022,26.0888,26.0955,13300.0
2013-04-02 12:40:00,39.15,39.15,39.13,39.14,21900.0,26.0955,26.0955,26.0822,26.0888,21900.0
2013-04-02 12:45:00,39.14,39.15,39.13,39.14,116300.0,26.0888,26.0955,26.0822,26.0888,116300.0
2013-04-02 12:50:00,39.14,39.15,39.13,39.15,46100.0,26.0888,26.0955,26.0822,26.0955,46100.0
2013-04-02 12:55:00,39.15,39.16,39.14,39.16,31400.0,26.0955,26.1022,26.0888,26.1022,31400.0
2013-04-02 13:00:00,39.16,39.17,39.15,39.16,31100.0,26.1022,26.1088,26.0955,26.1022,31100.0
2013-04-02 13:05:00,39.16,39.17,39.14,39.14,30000.0,26.1022,26.1088,26.0888,26.0888,30000.0
2013-04-02 13:10:00,39.14,39.14,39.12,39.13,23500.0,26.0888,26.0888,26.0755,26.0822,23500.0
2013-04-02 13:15:00,39.13,39.14,39.12,39.12,44700.0,26.0822,26.0888,26.0755,26.0755,44700.0
2013-04-02 13:20:00,39.12,39.13,39.11,39.13,46600.0,26.0755,26.0822,26.0688,26.0822,46600.0
2013-04-02 13:25:00,39.13,39.13,39.1,39.1,172300.0,26.0822,26.0822,26.0622,26.0622,172300.0
2013-04-02 13:30:00,39.11,39.15,39.1,39.14,56200.0,26.0688,26.0955,26.0622,26.0888,56200.0
2013-04-02 13:35:00,39.15,39.16,39.14,39.15,36200.0,26.0955,26.1022,26.0888,26.0955,36200.0
2013-04-02 13:40:00,39.15,39.16,39.14,39.15,31300.0,26.0955,26.1022,26.0888,26.0955,31300.0
2013-04-02 13:45:00,39.14,39.15,39.13,39.14,40900.0,26.0888,26.0955,26.0822,26.0888,40900.0
2013-04-02 13:50:00,39.15,39.16,39.14,39.14,62700.0,26.0955,26.1022,26.0888,26.0888,62700.0
2013-04-02 13:55:00,39.14,39.14,39.11,39.12,99500.0,26.0888,26.0888,26.0688,26.0755,99500.0
2013-04-02 14:00:00,39.11,39.13,39.11,39.12,40000.0,26.0688,26.0822,26.0688,26.0755,40000.0
2013-04-02 14:05:00,39.13,39.13,39.11,39.12,249500.0,26.0822,26.0822,26.0688,26.0755,249500.0
2013-04-02 14:10:00,39.13,39.14,39.12,39.12,29300.0,26.0822,26.0888,26.0755,26.0755,29300.0
2013-04-02 14:15:00,39.13,39.13,39.12,39.12,18500.0,26.0822,26.0822,26.0755,26.0755,18500.0
2013-04-02 14:20:00,39.13,39.14,39.12,39.13,74800.0,26.0822,26.0888,26.0755,26.0822,74800.0
2013-04-02 14:25:00,39.13,39.13,39.09,39.11,381100.0,26.0822,26.0822,26.0555,26.0688,381100.0
2013-04-02 14:30:00,39.11,39.11,39.07,39.08,245700.0,26.0688,26.0688,26.0422,26.0488,245700.0
2013-04-02 14:35:00,39.08,39.11,39.07,39.1,108500.0,26.0488,26.0688,26.0422,26.0622,108500.0
2013-04-02 14:40:00,39.1,39.11,39.07,39.11,84400.0,26.0622,26.0688,26.0422,26.0688,84400.0
2013-04-02 14:45:00,39.11,39.12,39.1,39.12,68300.0,26.0688,26.0755,26.0622,26.0755,68300.0
2013-04-02 14:50:00,39.12,39.14,39.11,39.13,71200.0,26.0755,26.0888,26.0688,26.0822,71200.0
2013-04-02 14:55:00,39.12,39.15,39.12,39.15,57900.0,26.0755,26.0955,26.0755,26.0955,57900.0
2013-04-02 15:00:00,39.15,39.16,39.14,39.15,72100.0,26.0955,26.1022,26.0888,26.0955,72100.0
2013-04-02 15:05:00,39.16,39.16,39.14,39.15,59200.0,26.1022,26.1022,26.0888,26.0955,59200.0
2013-04-02 15:10:00,39.16,39.16,39.12,39.13,90500.0,26.1022,26.1022,26.0755,26.0822,90500.0
2013-04-02 15:15:00,39.13,39.13,39.11,39.12,71500.0,26.0822,26.0822,26.0688,26.0755,71500.0
2013-04-02 15:20:00,39.11,39.12,39.06,39.06,411100.0,26.0688,26.0755,26.0355,26.0355,411100.0
2013-04-02 15:25:00,39.06,39.1,39.06,39.09,185300.0,26.0355,26.0622,26.0355,26.0555,185300.0
2013-04-02 15:30:00,39.09,39.12,39.08,39.12,181600.0,26.0555,26.0755,26.0488,26.0755,181600.0
2013-04-02 15:35:00,39.12,39.12,39.09,39.09,80700.0,26.0755,26.0755,26.0555,26.0555,80700.0
2013-04-02 15:40:00,39.1,39.1,39.04,39.05,169600.0,26.0622,26.0622,26.0222,26.0288,169600.0
2013-04-02 15:45:00,39.05,39.11,39.04,39.09,301500.0,26.0288,26.0688,26.0222,26.0555,301500.0
2013-04-02 15:50:00,39.11,39.12,39.1,39.11,319800.0,26.0688,26.0755,26.0622,26.0688,319800.0
2013-04-02 15:55:00,39.11,39.17,39.1,39.16,563500.0,26.0688,26.1088,26.0622,26.1022,563500.0
2013-04-03 09:30:00,39.2,39.29,39.16,39.29,99600.0,26.1288,26.1888,26.1022,26.1888,99600.0
2013-04-03 09:35:00,39.3,39.3,39.21,39.21,89500.0,26.1955,26.1955,26.1355,26.1355,89500.0
2013-04-03 09:40:00,39.22,39.25,39.2,39.21,85500.0,26.1422,26.1622,26.1288,26.1355,85500.0
2013-04-03 09:45:00,39.21,39.21,39.16,39.19,90200.0,26.1355,26.1355,26.1022,26.1222,90200.0
2013-04-03 09:50:00,39.19,39.21,39.16,39.2,163500.0,26.1222,26.1355,26.1022,26.1288,163500.0
2013-04-03 09:55:00,39.2,39.22,39.18,39.21,159600.0,26.1288,26.1422,26.1155,26.1355,159600.0
2013-04-03 10:00:00,39.2,39.25,39.14,39.14,158100.0,26.1288,26.1622,26.0888,26.0888,158100.0
2013-04-03 10:05:00,39.14,39.15,39.13,39.14,57800.0,26.0888,26.0955,26.0822,26.0888,57800.0
2013-04-03 10:10:00,39.15,39.16,39.11,39.14,64800.0,26.0955,26.1022,26.0688,26.0888,64800.0
2013-04-03 10:15:00,39.14,39.16,39.14,39.16,33100.0,26.0888,26.1022,26.0888,26.1022,33100.0
2013-04-03 10:20:00,39.16,39.18,39.14,39.16,66000.0,26.1022,26.1155,26.0888,26.1022,66000.0
2013-04-03 10:25:00,39.16,39.16,39.13,39.14,42600.0,26.1022,26.1022,26.0822,26.0888,42600.0
2013-04-03 10:30:00,39.14,39.16,39.12,39.16,86600.0,26.0888,26.1022,26.0755,26.1022,86600.0
2013-04-03 10:35:00,39.16,39.18,39.15,39.18,64000.0,26.1022,26.1155,26.0955,26.1155,64000.0
2013-04-03 10:40:00,39.18,39.2,39.17,39.18,171700.0,26.1155,26.1288,26.1088,26.1155,171700.0
2013-04-03 10:45:00,39.17,39.2,39.17,39.2,33100.0,26.1088,26.1288,26.1088,26.1288,33100.0
2013-04-03 10:50:00,39.2,39.22,39.2,39.21,17500.0,26.1288,26.1422,26.1288,26.1355,17500.0
2013-04-03 10:55:00,39.21,39.21,39.12,39.13,30800.0,26.1355,26.1355,26.0755,26.0822,30800.0
2013-04-03 11:00:00,39.13,39.15,39.11,39.12,51200.0,26.0822,26.0955,26.0688,26.0755,51200.0
2013-04-03 11:05:00,39.12,39.13,39.11,39.13,22600.0,26.0755,26.0822,26.0688,26.0822,22600.0
2013-04-03 11:10:00,39.12,39.12,39.08,39.09,102400.0,26.0755,26.0755,26.0488,26.0555,102400.0
2013-04-03 11:15:00,39.09,39.09,39.06,39.07,44500.0,26.0555,26.0555,26.0355,26.0422,44500.0
2013-04-03 11:20:00,39.07,39.11,39.07,39.11,19800.0,26.0422,26.0688,26.0422,26.0688,19800.0
2013-04-03 11:25:00,39.1,39.11,39.09,39.09,21400.0,26.0622,26.0688,26.0555,26.0555,21400.0
2013-04-03 11:30:00,39.09,39.11,39.08,39.08,48800.0,26.0555,26.0688,26.0488,26.0488,48800.0
2013-04-03 11:35:00,39.08,39.12,39.08,39.11,78800.0,26.0488,26.0755,26.0488,26.0688,78800.0
2013-04-03 11:40:00,39.12,39.12,39.09,39.11,33000.0,26.0755,26.0755,26.0555,26.0688,33000.0
2013-04-03 11:45:00,39.11,39.11,39.09,39.11,152200.0,26.0688,26.0688,26.0555,26.0688,152200.0
2013-04-03 11:50:00,39.11,39.13,39.1,39.13,20500.0,26.0688,26.0822,26.0622,26.0822,20500.0
2013-04-03 11:55:00,39.13,39.15,39.13,39.14,71900.0,26.0822,26.0955,26.0822,26.0888,71900.0
2013-04-03 12:00:00,39.14,39.14,39.1,39.11,34200.0,26.0888,26.0888,26.0622,26.0688,34200.0
2013-04-03 12:05:00,39.12,39.12,39.09,39.1,22700.0,26.0755,26.0755,26.0555,26.0622,22700.0
2013-04-03 12:10:00,39.09,39.13,39.09,39.13,25800.0,26.0555,26.0822,26.0555,26.0822,25800.0
2013-04-03 12:15:00,39.13,39.14,39.11,39.13,21300.0,26.0822,26.0888,26.0688,26.0822,21300.0
2013-04-03 12:20:00,39.13,39.13,39.11,39.12,30600.0,26.0822,26.0822,26.0688,26.0755,30600.0
2013-04-03 12:25:00,39.12,39.13,39.1,39.11,32800.0,26.0755,26.0822,26.0622,26.0688,32800.0
2013-04-03 12:30:00,39.11,39.14,39.11,39.14,27200.0,26.0688,26.0888,26.0688,26.0888,27200.0
2013-04-03 12:35:00,39.13,39.15,39.13,39.14,21500.0,26.0822,26.0955,26.0822,26.0888,21500.0
2013-04-03 12:40:00,39.14,39.14,39.12,39.13,21900.0,26.0888,26.0888,26.0755,26.0822,21900.0
2013-04-03 12:45:00,39.14,39.15,39.12,39.14,104500.0,26.0888,26.0955,26.0755,26.0888,104500.0
2013-04-03 12:50:00,39.14,39.17,39.12,39.16,58800.0,26.0888,26.1088,26.0755,26.1022,58800.0
2013-04-03 12:55:00,39.16,39.18,39.16,39.17,23300.0,26.1022,26.1155,26.1022,26.1088,23300.0
2013-04-03 13:00:00,39.17,39.18,39.16,39.17,14800.0,26.1088,26.1155,26.1022,26.1088,14800.0
2013-04-03 13:05:00,39.17,39.19,39.16,39.16,47900.0,26.1088,26.1222,26.1022,26.1022,47900.0
2013-04-03 13:10:00,39.16,39.18,39.16,39.16,34200.0,26.1022,26.1155,26.1022,26.1022,34200.0
2013-04-03 13:15:00,39.15,39.18,39.15,39.18,90100.0,26.0955,26.1155,26.0955,26.1155,90100.0
2013-04-03 13:20:00,39.19,39.2,39.17,39.19,36700.0,26.1222,26.1288,26.1088,26.1222,36700.0
2013-04-03 13:25:00,39.19,39.21,39.16,39.18,56800.0,26.1222,26.1355,26.1022,26.1155,56800.0
2013-04-03 13:30:00,39.17,39.18,39.14,39.16,23800.0,26.1088,26.1155,26.0888,26.1022,23800.0
2013-04-03 13:35:00,39.16,39.16,39.1,39.11,161000.0,26.1022,26.1022,26.0622,26.0688,161000.0
2013-04-03 13:40:00,39.11,39.13,39.11,39.12,19400.0,26.0688,26.0822,26.0688,26.0755,19400.0
2013-04-03 13:45:00,39.12,39.12,39.09,39.1,124400.0,26.0755,26.0755,26.0555,26.0622,124400.0
2013-04-03 13:50:00,39.11,39.11,39.07,39.09,71500.0,26.0688,26.0688,26.0422,26.0555,71500.0
2013-04-03 13:55:00,39.09,39.11,39.06,39.07,149300.0,26.0555,26.0688,26.0355,26.0422,149300.0
2013-04-03 14:00:00,39.07,39.11,39.06,39.09,129600.0,26.0422,26.0688,26.0355,26.0555,129600.0
2013-04-03 14:05:00,39.09,39.11,39.07,39.11,88000.0,26.0555,26.0688,26.0422,26.0688,88000.0
2013-04-03 14:10:00,39.11,39.12,39.07,39.08,31000.0,26.0688,26.0755,26.0422,26.0488,31000.0
2013-04-03 14:15:00,39.08,39.11,39.07,39.1,9100.0,26.0488,26.0688,26.0422,26.0622,9100.0
2013-04-03 14:20:00,39.1,39.12,39.07,39.08,41300.0,26.0622,26.0755,26.0422,26.0488,41300.0
2013-04-03 14:25:00,39.08,39.09,39.07,39.07,8000.0,26.0488,26.0555,26.0422,26.0422,8000.0
2013-04-03 14:30:00,39.07,39.09,39.07,39.07,24400.0,26.0422,26.0555,26.0422,26.0422,24400.0
2013-04-03 14:35:00,39.07,39.1,39.07,39.09,23900.0,26.0422,26.0622,26.0422,26.0555,23900.0
2013-04-03 14:40:00,39.1,39.12,39.09,39.09,23300.0,26.0622,26.0755,26.0555,26.0555,23300.0
2013-04-03 14:45:00,39.1,39.14,39.1,39.13,204900.0,26.0622,26.0888,26.0622,26.0822,204900.0
2013-04-03 14:50:00,39.13,39.14,39.11,39.12,51600.0,26.0822,26.0888,26.0688,26.0755,51600.0
2013-04-03 14:55:00,39.11,39.12,39.09,39.1,19700.0,26.0688,26.0755,26.0555,26.0622,19700.0
2013-04-03 15:00:00,39.1,39.11,39.08,39.11,71000.0,26.0622,26.0688,26.0488,26.0688,71000.0
2013-04-03 15:05:00,39.11,39.12,39.08,39.08,21300.0,26.0688,26.0755,26.0488,26.0488,21300.0
2013-04-03 15:10:00,39.08,39.09,39.06,39.07,16700.0,26.0488,26.0555,26.0355,26.0422,16700.0
2013-04-03 15:15:00,39.08,39.08,39.03,39.04,164400.0,26.0488,26.0488,26.0155,26.0222,164400.0
2013-04-03 15:20:00,39.05,39.06,39.02,39.04,121700.0,26.0288,26.0355,26.0088,26.0222,121700.0
2013-04-03 15:25:00,39.04,39.07,39.04,39.07,34500.0,26.0222,26.0422,26.0222,26.0422,34500.0
2013-04-03 15:30:00,39.07,39.07,39.03,39.04,88700.0,26.0422,26.0422,26.0155,26.0222,88700.0
2013-04-03 15:35:00,39.03,39.03,38.98,38.99,136300.0,26.0155,26.0155,25.9822,25.9888,136300.0
2013-04-03 15:40:00,39.0,39.05,38.97,39.05,162200.0,25.9955,26.0288,25.9755,26.0288,162200.0
2013-04-03 15:45:00,39.05,39.08,39.04,39.08,121900.0,26.0288,26.0488,26.0222,26.0488,121900.0
2013-04-03 15:50:00,39.08,39.09,39.05,39.06,141800.0,26.0488,26.0555,26.0288,26.0355,141800.0
2013-04-03 15:55:00,39.06,39.12,39.05,39.05,309700.0,26.0355,26.0755,26.0288,26.0288,309700.0
2013-04-04 09:30:00,39.12,39.25,39.1,39.21,183300.0,26.0755,26.1622,26.0622,26.1355,183300.0
2013-04-04 09:35:00,39.21,39.24,39.17,39.23,105700.0,26.1355,26.1555,26.1088,26.1488,105700.0
2013-04-04 09:40:00,39.23,39.26,39.23,39.23,204100.0,26.1488,26.1688,26.1488,26.1488,204100.0
2013-04-04 09:45:00,39.23,39.27,39.22,39.26,72600.0,26.1488,26.1755,26.1422,26.1688,72600.0
2013-04-04 09:50:00,39.26,39.29,39.25,39.28,102700.0,26.1688,26.1888,26.1622,26.1821,102700.0
2013-04-04 09:55:00,39.28,39.33,39.28,39.31,152000.0,26.1821,26.2155,26.1821,26.2021,152000.0
2013-04-04 10:00:00,39.31,39.35,39.31,39.34,52100.0,26.2021,26.2288,26.2021,26.2221,52100.0
2013-04-04 10:05:00,39.34,39.35,39.33,39.34,30500.0,26.2221,26.2288,26.2155,26.2221,30500.0
2013-04-04 10:10:00,39.33,39.34,39.31,39.33,20200.0,26.2155,26.2221,26.2021,26.2155,20200.0
2013-04-04 10:15:00,39.32,39.32,39.28,39.28,38600.0,26.2088,26.2088,26.1821,26.1821,38600.0
2013-04-04 10:20:00,39.29,39.3,39.26,39.28,75000.0,26.1888,26.1955,26.1688,26.1821,75000.0
2013-04-04 10:25:00,39.29,39.29,39.2,39.23,235200.0,26.1888,26.1888,26.1288,26.1488,235200.0
2013-04-04 10:30:00,39.23,39.25,39.22,39.23,56500.0,26.1488,26.1622,26.1422,26.1488,56500.0
2013-04-04 10:35:00,39.23,39.26,39.21,39.21,138100.0,26.1488,26.1688,26.1355,26.1355,138100.0
2013-04-04 10:40:00,39.21,39.27,39.21,39.27,133200.0,26.1355,26.1755,26.1355,26.1755,133200.0
2013-04-04 10:45:00,39.27,39.29,39.27,39.29,36800.0,26.1755,26.1888,26.1755,26.1888,36800.0
2013-04-04 10:50:00,39.28,39.32,39.27,39.31,81300.0,26.1821,26.2088,26.1755,26.2021,81300.0
2013-04-04 10:55:00,39.31,39.34,39.3,39.32,178600.0,26.2021,26.2221,26.1955,26.2088,178600.0
2013-04-04 11:00:00,39.32,39.34,39.3,39.34,35700.0,26.2088,26.2221,26.1955,26.2221,35700.0
2013-04-04 11:05:00,39.34,39.36,39.33,39.35,26500.0,26.2221,26.2355,26.2155,26.2288,26500.0
2013-04-04 11:10:00,39.34,39.39,39.34,39.38,80600.0,26.2221,26.2555,26.2221,26.2488,80600.0
2013-04-04 11:15:00,39.38,39.41,39.38,39.4,41000.0,26.2488,26.2688,26.2488,26.2621,41000.0
2013-04-04 11:20:00,39.4,39.41,39.39,39.39,70600.0,26.2621,26.2688,26.2555,26.2555,70600.0
2013-04-04 11:25:00,39.4,39.42,39.4,39.41,33300.0,26.2621,26.2755,26.2621,26.2688,33300.0
2013-04-04 11:30:00,39.4,39.41,39.37,39.38,66800.0,26.2621,26.2688,26.2421,26.2488,66800.0
2013-04-04 11:35:00,39.38,39.39,39.32,39.33,33400.0,26.2488,26.2555,26.2088,26.2155,33400.0
2013-04-04 11:40:00,39.33,39.37,39.32,39.37,24000.0,26.2155,26.2421,26.2088,26.2421,24000.0
2013-04-04 11:45:00,39.36,39.39,39.36,39.39,17000.0,26.2355,26.2555,26.2355,26.2555,17000.0
2013-04-04 11:50:00,39.4,39.4,39.37,39.39,11300.0,26.2621,26.2621,26.2421,26.2555,11300.0
2013-04-04 11:55:00,39.38,39.39,39.37,39.38,13900.0,26.2488,26.2555,26.2421,26.2488,13900.0
2013-04-04 12:00:00,39.38,39.38,39.34,39.34,46100.0,26.2488,26.2488,26.2221,26.2221,46100.0
2013-04-04 12:05:00,39.34,39.35,39.32,39.34,70300.0,26.2221,26.2288,26.2088,26.2221,70300.0
2013-04-04 12:10:00,39.34,39.38,39.33,39.37,59400.0,26.2221,26.2488,26.2155,26.2421,59400.0
2013-04-04 12:15:00,39.36,39.38,39.33,39.33,58400.0,26.2355,26.2488,26.2155,26.2155,58400.0
2013-04-04 12:20:00,39.33,39.34,39.3,39.3,24100.0,26.2155,26.2221,26.1955,26.1955,24100.0
2013-04-04 12:25:00,39.31,39.35,39.29,39.34,53100.0,26.2021,26.2288,26.1888,26.2221,53100.0
2013-04-04 12:30:00,39.34,39.35,39.31,39.35,105200.0,26.2221,26.2288,26.2021,26.2288,105200.0
2013-04-04 12:35:00,39.34,39.39,39.34,39.36,159200.0,26.2221,26.2555,26.2221,26.2355,159200.0
2013-04-04 12:40:00,39.36,39.36,39.33,39.35,28300.0,26.2355,26.2355,26.2155,26.2288,28300.0
2013-04-04 12:45:00,39.34,39.35,39.33,39.35,16400.0,26.2221,26.2288,26.2155,26.2288,16400.0
2013-04-04 12:50:00,39.35,39.35,39.34,39.34,8000.0,26.2288,26.2288,26.2221,26.2221,8000.0
2013-04-04 12:55:00,39.34,39.37,39.34,39.36,32200.0,26.2221,26.2421,26.2221,26.2355,32200.0
2013-04-04 13:00:00,39.35,39.36,39.34,39.34,21800.0,26.2288,26.2355,26.2221,26.2221,21800.0
2013-04-04 13:05:00,39.34,39.34,39.32,39.32,15500.0,26.2221,26.2221,26.2088,26.2088,15500.0
2013-04-04 13:10:00,39.32,39.33,39.3,39.31,22700.0,26.2088,26.2155,26.1955,26.2021,22700.0
2013-04-04 13:15:00,39.3,39.32,39.28,39.31,59800.0,26.1955,26.2088,26.1821,26.2021,59800.0
2013-04-04 13:20:00,39.32,39.32,39.29,39.3,50400.0,26.2088,26.2088,26.1888,26.1955,50400.0
2013-04-04 13:25:00,39.31,39.32,39.29,39.3,31900.0,26.2021,26.2088,26.1888,26.1955,31900.0
2013-04-04 13:30:00,39.3,39.3,39.28,39.29,20300.0,26.1955,26.1955,26.1821,26.1888,20300.0
2013-04-04 13:35:00,39.29,39.31,39.29,39.29,45100.0,26.1888,26.2021,26.1888,26.1888,45100.0
2013-04-04 13:40:00,39.3,39.33,39.3,39.31,15900.0,26.1955,26.2155,26.1955,26.2021,15900.0
2013-04-04 13:45:00,39.31,39.33,39.29,39.3,15900.0,26.2021,26.2155,26.1888,26.1955,15900.0
2013-04-04 13:50:00,39.3,39.31,39.29,39.3,56000.0,26.1955,26.2021,26.1888,26.1955,56000.0
2013-04-04 13:55:00,39.3,39.32,39.29,39.31,43800.0,26.1955,26.2088,26.1888,26.2021,43800.0
2013-04-04 14:00:00,39.31,39.32,39.3,39.3,46600.0,26.2021,26.2088,26.1955,26.1955,46600.0
2013-04-04 14:05:00,39.31,39.33,39.3,39.32,32300.0,26.2021,26.2155,26.1955,26.2088,32300.0
2013-04-04 14:10:00,39.33,39.33,39.31,39.33,12400.0,26.2155,26.2155,26.2021,26.2155,12400.0
2013-04-04 14:15:00,39.33,39.36,39.32,39.35,48400.0,26.2155,26.2355,26.2088,26.2288,48400.0
2013-04-04 14:20:00,39.36,39.38,39.34,39.38,26800.0,26.2355,26.2488,26.2221,26.2488,26800.0
2013-04-04 14:25:00,39.37,39.39,39.36,39.38,36600.0,26.2421,26.2555,26.2355,26.2488,36600.0
2013-04-04 14:30:00,39.38,39.39,39.37,39.39,29400.0,26.2488,26.2555,26.2421,26.2555,29400.0
2013-04-04 14:35:00,39.39,39.39,39.34,39.36,22600.0,26.2555,26.2555,26.2221,26.2355,22600.0
2013-04-04 14:40:00,39.37,39.38,39.36,39.37,88500.0,26.2421,26.2488,26.2355,26.2421,88500.0
2013-04-04 14:45:00,39.38,39.39,39.37,39.38,8300.0,26.2488,26.2555,26.2421,26.2488,8300.0
2013-04-04 14:50:00,39.38,39.38,39.36,39.36,13800.0,26.2488,26.2488,26.2355,26.2355,13800.0
2013-04-04 14:55:00,39.37,39.37,39.35,39.35,7200.0,26.2421,26.2421,26.2288,26.2288,7200.0
2013-04-04 15:00:00,39.36,39.37,39.35,39.37,32300.0,26.2355,26.2421,26.2288,26.2421,32300.0
2013-04-04 15:05:00,39.38,39.38,39.35,39.37,20400.0,26.2488,26.2488,26.2288,26.2421,20400.0
2013-04-04 15:10:00,39.36,39.39,39.36,39.38,24900.0,26.2355,26.2555,26.2355,26.2488,24900.0
2013-04-04 15:15:00,39.39,39.39,39.34,39.34,70900.0,26.2555,26.2555,26.2221,26.2221,70900.0
2013-04-04 15:20:00,39.34,39.34,39.32,39.34,50400.0,26.2221,26.2221,26.2088,26.2221,50400.0
2013-04-04 15:25:00,39.34,39.34,39.32,39.33,44300.0,26.2221,26.2221,26.2088,26.2155,44300.0
2013-04-04 15:30:00,39.33,39.35,39.33,39.34,41400.0,26.2155,26.2288,26.2155,26.2221,41400.0
2013-04-04 15:35:00,39.34,39.37,39.34,39.34,35300.0,26.2221,26.2421,26.2221,26.2221,35300.0
2013-04-04 15:40:00,39.35,39.38,39.34,39.37,49700.0,26.2288,26.2488,26.2221,26.2421,49700.0
2013-04-04 15:45:00,39.38,39.4,39.37,39.37,44100.0,26.2488,26.2621,26.2421,26.2421,44100.0
2013-04-04 15:50:00,39.37,39.42,39.37,39.41,238000.0,26.2421,26.2755,26.2421,26.2688,238000.0
2013-04-04 15:55:00,39.42,39.43,39.41,39.41,401000.0,26.2755,26.2821,26.2688,26.2688,401000.0
2013-04-05 09:30:00,39.22,39.38,39.12,39.35,319100.0,26.1422,26.2488,26.0755,26.2288,319100.0
2013-04-05 09:35:00,39.34,39.42,39.27,39.42,107400.0,26.2221,26.2755,26.1755,26.2755,107400.0
2013-04-05 09:40:00,39.39,39.41,39.37,39.38,180500.0,26.2555,26.2688,26.2421,26.2488,180500.0
2013-04-05 09:45:00,39.38,39.4,39.34,39.36,266600.0,26.2488,26.2621,26.2221,26.2355,266600.0
2013-04-05 09:50:00,39.35,39.36,39.29,39.34,310900.0,26.2288,26.2355,26.1888,26.2221,310900.0
2013-04-05 09:55:00,39.35,39.37,39.32,39.34,85000.0,26.2288,26.2421,26.2088,26.2221,85000.0
2013-04-05 10:00:00,39.34,39.36,39.32,39.36,54100.0,26.2221,26.2355,26.2088,26.2355,54100.0
2013-04-05 10:05:00,39.36,39.39,39.3,39.34,111700.0,26.2355,26.2555,26.1955,26.2221,111700.0
2013-04-05 10:10:00,39.34,39.37,39.34,39.36,89400.0,26.2221,26.2421,26.2221,26.2355,89400.0
2013-04-05 10:15:00,39.36,39.37,39.34,39.35,35500.0,26.2355,26.2421,26.2221,26.2288,35500.0
2013-04-05 10:20:00,39.35,39.39,39.34,39.37,67200.0,26.2288,26.2555,26.2221,26.2421,67200.0
2013-04-05 10:25:00,39.37,39.4,39.37,39.38,50800.0,26.2421,26.2621,26.2421,26.2488,50800.0
2013-04-05 10:30:00,39.39,39.4,39.36,39.36,57700.0,26.2555,26.2621,26.2355,26.2355,57700.0
2013-04-05 10:35:00,39.36,39.38,39.35,39.38,78300.0,26.2355,26.2488,26.2288,26.2488,78300.0
2013-04-05 10:40:00,39.37,39.38,39.35,39.35,29200.0,26.2421,26.2488,26.2288,26.2288,29200.0
2013-04-05 10:45:00,39.35,39.36,39.33,39.35,117800.0,26.2288,26.2355,26.2155,26.2288,117800.0
2013-04-05 10:50:00,39.35,39.38,39.34,39.38,44100.0,26.2288,26.2488,26.2221,26.2488,44100.0
2013-04-05 10:55:00,39.39,39.4,39.37,39.37,46500.0,26.2555,26.2621,26.2421,26.2421,46500.0
2013-04-05 11:00:00,39.38,39.44,39.38,39.44,26000.0,26.2488,26.2888,26.2488,26.2888,26000.0
2013-04-05 11:05:00,39.44,39.46,39.41,39.44,342500.0,26.2888,26.3021,26.2688,26.2888,342500.0
2013-04-05 11:10:00,39.43,39.47,39.43,39.45,387200.0,26.2821,26.3088,26.2821,26.2955,387200.0
2013-04-05 11:15:00,39.45,39.46,39.43,39.43,70900.0,26.2955,26.3021,26.2821,26.2821,70900.0
2013-04-05 11:20:00,39.43,39.44,39.41,39.43,70900.0,26.2821,26.2888,26.2688,26.2821,70900.0
2013-04-05 11:25:00,39.43,39.45,39.41,39.44,53300.0,26.2821,26.2955,26.2688,26.2888,53300.0
2013-04-05 11:30:00,39.44,39.47,39.42,39.45,53900.0,26.2888,26.3088,26.2755,26.2955,53900.0
2013-04-05 11:35:00,39.45,39.45,39.42,39.43,34200.0,26.2955,26.2955,26.2755,26.2821,34200.0
2013-04-05 11:40:00,39.43,39.46,39.42,39.45,88500.0,26.2821,26.3021,26.2755,26.2955,88500.0
2013-04-05 11:45:00,39.46,39.47,39.45,39.45,25000.0,26.3021,26.3088,26.2955,26.2955,25000.0
2013-04-05 11:50:00,39.45,39.45,39.42,39.44,25300.0,26.2955,26.2955,26.2755,26.2888,25300.0
2013-04-05 11:55:00,39.44,39.44,39.42,39.42,40100.0,26.2888,26.2888,26.2755,26.2755,40100.0
2013-04-05 12:00:00,39.42,39.43,39.4,39.41,40900.0,26.2755,26.2821,26.2621,26.2688,40900.0
2013-04-05 12:05:00,39.41,39.44,39.41,39.44,15200.0,26.2688,26.2888,26.2688,26.2888,15200.0
2013-04-05 12:10:00,39.44,39.44,39.42,39.42,23100.0,26.2888,26.2888,26.2755,26.2755,23100.0
2013-04-05 12:15:00,39.42,39.44,39.41,39.43,12800.0,26.2755,26.2888,26.2688,26.2821,12800.0
2013-04-05 12:20:00,39.43,39.45,39.41,39.41,26900.0,26.2821,26.2955,26.2688,26.2688,26900.0
2013-04-05 12:25:00,39.41,39.41,39.4,39.41,19600.0,26.2688,26.2688,26.2621,26.2688,19600.0
2013-04-05 12:30:00,39.41,39.43,39.41,39.43,8800.0,26.2688,26.2821,26.2688,26.2821,8800.0
2013-04-05 12:35:00,39.42,39.44,39.42,39.43,14100.0,26.2755,26.2888,26.2755,26.2821,14100.0
2013-04-05 12:40:00,39.42,39.44,39.42,39.44,21400.0,26.2755,26.2888,26.2755,26.2888,21400.0
2013-04-05 12:45:00,39.43,39.47,39.43,39.45,24400.0,26.2821,26.3088,26.2821,26.2955,24400.0
2013-04-05 12:50:00,39.45,39.45,39.44,39.44,5100.0,26.2955,26.2955,26.2888,26.2888,5100.0
2013-04-05 12:55:00,39.44,39.45,39.42,39.44,28000.0,26.2888,26.2955,26.2755,26.2888,28000.0
2013-04-05 13:00:00,39.44,39.45,39.43,39.44,17400.0,26.2888,26.2955,26.2821,26.2888,17400.0
2013-04-05 13:05:00,39.43,39.47,39.43,39.46,17200.0,26.2821,26.3088,26.2821,26.3021,17200.0
2013-04-05 13:10:00,39.46,39.48,39.44,39.45,27300.0,26.3021,26.3155,26.2888,26.2955,27300.0
2013-04-05 13:15:00,39.44,39.47,39.44,39.46,19500.0,26.2888,26.3088,26.2888,26.3021,19500.0
2013-04-05 13:20:00,39.45,39.47,39.44,39.44,17300.0,26.2955,26.3088,26.2888,26.2888,17300.0
2013-04-05 13:25:00,39.44,39.46,39.43,39.44,58500.0,26.2888,26.3021,26.2821,26.2888,58500.0
2013-04-05 13:30:00,39.44,39.46,39.42,39.42,256000.0,26.2888,26.3021,26.2755,26.2755,256000.0
2013-04-05 13:35:00,39.42,39.43,39.41,39.41,25700.0,26.2755,26.2821,26.2688,26.2688,25700.0
2013-04-05 13:40:00,39.42,39.44,39.41,39.44,115100.0,26.2755,26.2888,26.2688,26.2888,115100.0
2013-04-05 13:45:00,39.44,39.46,39.43,39.44,43300.0,26.2888,26.3021,26.2821,26.2888,43300.0
2013-04-05 13:50:00,39.43,39.46,39.43,39.46,17900.0,26.2821,26.3021,26.2821,26.3021,17900.0
2013-04-05 13:55:00,39.45,39.47,39.44,39.45,55300.0,26.2955,26.3088,26.2888,26.2955,55300.0
2013-04-05 14:00:00,39.46,39.48,39.44,39.47,30200.0,26.3021,26.3155,26.2888,26.3088,30200.0
2013-04-05 14:05:00,39.47,39.48,39.45,39.48,40300.0,26.3088,26.3155,26.2955,26.3155,40300.0
2013-04-05 14:10:00,39.48,39.48,39.45,39.46,16900.0,26.3155,26.3155,26.2955,26.3021,16900.0
2013-04-05 14:15:00,39.46,39.48,39.45,39.48,27100.0,26.3021,26.3155,26.2955,26.3155,27100.0
2013-04-05 14:20:00,39.48,39.49,39.46,39.48,77700.0,26.3155,26.3221,26.3021,26.3155,77700.0
2013-04-05 14:25:00,39.48,39.5,39.48,39.5,21300.0,26.3155,26.3288,26.3155,26.3288,21300.0
2013-04-05 14:30:00,39.5,39.53,39.5,39.53,29800.0,26.3288,26.3488,26.3288,26.3488,29800.0
2013-04-05 14:35:00,39.53,39.56,39.53,39.55,52200.0,26.3488,26.3688,26.3488,26.3621,52200.0
2013-04-05 14:40:00,39.56,39.56,39.53,39.53,31000.0,26.3688,26.3688,26.3488,26.3488,31000.0
2013-04-05 14:45:00,39.52,39.55,39.52,39.55,76300.0,26.3421,26.3621,26.3421,26.3621,76300.0
2013-04-05 14:50:00,39.56,39.56,39.55,39.56,34900.0,26.3688,26.3688,26.3621,26.3688,34900.0
2013-04-05 14:55:00,39.56,39.57,39.55,39.55,18900.0,26.3688,26.3754,26.3621,26.3621,18900.0
2013-04-05 15:00:00,39.55,39.55,39.47,39.48,201700.0,26.3621,26.3621,26.3088,26.3155,201700.0
2013-04-05 15:05:00,39.48,39.5,39.48,39.49,52700.0,26.3155,26.3288,26.3155,26.3221,52700.0
2013-04-05 15:10:00,39.49,39.51,39.49,39.5,44900.0,26.3221,26.3355,26.3221,26.3288,44900.0
2013-04-05 15:15:00,39.51,39.53,39.49,39.5,59900.0,26.3355,26.3488,26.3221,26.3288,59900.0
2013-04-05 15:20:00,39.51,39.51,39.46,39.51,68500.0,26.3355,26.3355,26.3021,26.3355,68500.0
2013-04-05 15:25:00,39.51,39.52,39.5,39.51,44400.0,26.3355,26.3421,26.3288,26.3355,44400.0
2013-04-05 15:30:00,39.51,39.51,39.48,39.5,39000.0,26.3355,26.3355,26.3155,26.3288,39000.0
2013-04-05 15:35:00,39.5,39.55,39.5,39.54,126900.0,26.3288,26.3621,26.3288,26.3555,126900.0
2013-04-05 15:40:00,39.54,39.57,39.54,39.56,83600.0,26.3555,26.3754,26.3555,26.3688,83600.0
2013-04-05 15:45:00,39.56,39.61,39.56,39.61,123000.0,26.3688,26.4021,26.3688,26.4021,123000.0
2013-04-05 15:50:00,39.61,39.61,39.59,39.6,202800.0,26.4021,26.4021,26.3888,26.3954,202800.0
2013-04-05 15:55:00,39.61,39.63,39.56,39.58,574500.0,26.4021,26.4154,26.3688,26.3821,574500.0
2013-04-08 09:30:00,39.62,39.62,39.54,39.55,81900.0,26.4088,26.4088,26.3555,26.3621,81900.0
2013-04-08 09:35:00,39.55,39.55,39.41,39.43,113200.0,26.3621,26.3621,26.2688,26.2821,113200.0
2013-04-08 09:40:00,39.43,39.5,39.41,39.48,86200.0,26.2821,26.3288,26.2688,26.3155,86200.0
2013-04-08 09:45:00,39.48,39.57,39.48,39.56,85300.0,26.3155,26.3754,26.3155,26.3688,85300.0
2013-04-08 09:50:00,39.56,39.57,39.53,39.54,147900.0,26.3688,26.3754,26.3488,26.3555,147900.0
2013-04-08 09:55:00,39.55,39.57,39.53,39.55,97700.0,26.3621,26.3754,26.3488,26.3621,97700.0
2013-04-08 10:00:00,39.54,39.58,39.53,39.58,123400.0,26.3555,26.3821,26.3488,26.3821,123400.0
2013-04-08 10:05:00,39.58,39.61,39.57,39.6,277600.0,26.3821,26.4021,26.3754,26.3954,277600.0
2013-04-08 10:10:00,39.6,39.63,39.56,39.56,174700.0,26.3954,26.4154,26.3688,26.3688,174700.0
2013-04-08 10:15:00,39.57,39.59,39.53,39.54,84200.0,26.3754,26.3888,26.3488,26.3555,84200.0
2013-04-08 10:20:00,39.54,39.59,39.54,39.57,66000.0,26.3555,26.3888,26.3555,26.3754,66000.0
2013-04-08 10:25:00,39.57,39.57,39.51,39.57,95200.0,26.3754,26.3754,26.3355,26.3754,95200.0
2013-04-08 10:30:00,39.58,39.58,39.54,39.55,38900.0,26.3821,26.3821,26.3555,26.3621,38900.0
2013-04-08 10:35:00,39.55,39.6,39.55,39.58,40500.0,26.3621,26.3954,26.3621,26.3821,40500.0
2013-04-08 10:40:00,39.59,39.61,39.58,39.58,61900.0,26.3888,26.4021,26.3821,26.3821,61900.0
2013-04-08 10:45:00,39.58,39.64,39.57,39.64,50200.0,26.3821,26.4221,26.3754,26.4221,50200.0
2013-04-08 10:50:00,39.64,39.68,39.64,39.65,74200.0,26.4221,26.4488,26.4221,26.4288,74200.0
2013-04-08 10:55:00,39.65,39.65,39.62,39.62,32500.0,26.4288,26.4288,26.4088,26.4088,32500.0
2013-04-08 11:00:00,39.62,39.63,39.59,39.59,45200.0,26.4088,26.4154,26.3888,26.3888,45200.0
2013-04-08 11:05:00,39.59,39.62,39.57,39.61,35700.0,26.3888,26.4088,26.3754,26.4021,35700.0
2013-04-08 11:10:00,39.61,39.62,39.58,39.59,37800.0,26.4021,26.4088,26.3821,26.3888,37800.0
2013-04-08 11:15:00,39.59,39.59,39.56,39.57,50600.0,26.3888,26.3888,26.3688,26.3754,50600.0
2013-04-08 11:20:00,39.57,39.59,39.57,39.59,12400.0,26.3754,26.3888,26.3754,26.3888,12400.0
2013-04-08 11:25:00,39.59,39.61,39.57,39.58,46600.0,26.3888,26.4021,26.3754,26.3821,46600.0
2013-04-08 11:30:00,39.59,39.6,39.58,39.59,18000.0,26.3888,26.3954,26.3821,26.3888,18000.0
2013-04-08 11:35:00,39.59,39.59,39.56,39.58,40700.0,26.3888,26.3888,26.3688,26.3821,40700.0
2013-04-08 11:40:00,39.58,39.58,39.55,39.55,46000.0,26.3821,26.3821,26.3621,26.3621,46000.0
2013-04-08 11:45:00,39.55,39.58,39.55,39.56,51400.0,26.3621,26.3821,26.3621,26.3688,51400.0
2013-04-08 11:50:00,39.56,39.57,39.55,39.55,28300.0,26.3688,26.3754,26.3621,26.3621,28300.0
2013-04-08 11:55:00,39.55,39.59,39.55,39.59,75500.0,26.3621,26.3888,26.3621,26.3888,75500.0
2013-04-08 12:00:00,39.59,39.62,39.59,39.61,68900.0,26.3888,26.4088,26.3888,26.4021,68900.0
2013-04-08 12:05:00,39.62,39.62,39.58,39.59,27600.0,26.4088,26.4088,26.3821,26.3888,27600.0
2013-04-08 12:10:00,39.58,39.59,39.57,39.58,25300.0,26.3821,26.3888,26.3754,26.3821,25300.0
2013-04-08 12:15:00,39.58,39.59,39.58,39.58,19400.0,26.3821,26.3888,26.3821,26.3821,19400.0
2013-04-08 12:20:00,39.58,39.59,39.57,39.58,40300.0,26.3821,26.3888,26.3754,26.3821,40300.0
2013-04-08 12:25:00,39.57,39.61,39.57,39.6,31500.0,26.3754,26.4021,26.3754,26.3954,31500.0
2013-04-08 12:30:00,39.6,39.63,39.6,39.62,36300.0,26.3954,26.4154,26.3954,26.4088,36300.0
2013-04-08 12:35:00,39.62,39.63,39.61,39.61,67500.0,26.4088,26.4154,26.4021,26.4021,67500.0
2013-04-08 12:40:00,39.61,39.61,39.58,39.61,51000.0,26.4021,26.4021,26.3821,26.4021,51000.0
2013-04-08 12:45:00,39.61,39.64,39.61,39.62,20600.0,26.4021,26.4221,26.4021,26.4088,20600.0
2013-04-08 12:50:00,39.61,39.62,39.6,39.61,13300.0,26.4021,26.4088,26.3954,26.4021,13300.0
2013-04-08 12:55:00,39.61,39.61,39.6,39.61,19900.0,26.4021,26.4021,26.3954,26.4021,19900.0
2013-04-08 13:00:00,39.61,39.63,39.61,39.63,19300.0,26.4021,26.4154,26.4021,26.4154,19300.0
2013-04-08 13:05:00,39.63,39.64,39.61,39.61,33500.0,26.4154,26.4221,26.4021,26.4021,33500.0
2013-04-08 13:10:00,39.61,39.64,39.61,39.64,45000.0,26.4021,26.4221,26.4021,26.4221,45000.0
2013-04-08 13:15:00,39.64,39.64,39.62,39.63,29400.0,26.4221,26.4221,26.4088,26.4154,29400.0
2013-04-08 13:20:00,39.62,39.64,39.62,39.63,17200.0,26.4088,26.4221,26.4088,26.4154,17200.0
2013-04-08 13:25:00,39.63,39.64,39.61,39.63,63800.0,26.4154,26.4221,26.4021,26.4154,63800.0
2013-04-08 13:30:00,39.63,39.64,39.62,39.63,57600.0,26.4154,26.4221,26.4088,26.4154,57600.0
2013-04-08 13:35:00,39.62,39.63,39.61,39.62,14400.0,26.4088,26.4154,26.4021,26.4088,14400.0
2013-04-08 13:40:00,39.61,39.64,39.61,39.64,53800.0,26.4021,26.4221,26.4021,26.4221,53800.0
2013-04-08 13:45:00,39.63,39.65,39.63,39.65,102700.0,26.4154,26.4288,26.4154,26.4288,102700.0
2013-04-08 13:50:00,39.64,39.64,39.63,39.64,39600.0,26.4221,26.4221,26.4154,26.4221,39600.0
2013-04-08 13:55:00,39.63,39.66,39.63,39.65,60100.0,26.4154,26.4354,26.4154,26.4288,60100.0
2013-04-08 14:00:00,39.66,39.67,39.65,39.67,67500.0,26.4354,26.4421,26.4288,26.4421,67500.0
2013-04-08 14:05:00,39.66,39.68,39.65,39.67,73700.0,26.4354,26.4488,26.4288,26.4421,73700.0
2013-04-08 14:10:00,39.68,39.7,39.68,39.7,70000.0,26.4488,26.4621,26.4488,26.4621,70000.0
2013-04-08 14:15:00,39.7,39.7,39.69,39.69,64100.0,26.4621,26.4621,26.4554,26.4554,64100.0
2013-04-08 14:20:00,39.68,39.69,39.66,39.67,103000.0,26.4488,26.4554,26.4354,26.4421,103000.0
2013-04-08 14:25:00,39.67,39.69,39.67,39.69,19900.0,26.4421,26.4554,26.4421,26.4554,19900.0
2013-04-08 14:30:00,39.69,39.7,39.68,39.7,19800.0,26.4554,26.4621,26.4488,26.4621,19800.0
2013-04-08 14:35:00,39.7,39.72,39.69,39.72,36900.0,26.4621,26.4754,26.4554,26.4754,36900.0
2013-04-08 14:40:00,39.72,39.72,39.7,39.7,36900.0,26.4754,26.4754,26.4621,26.4621,36900.0
2013-04-08 14:45:00,39.7,39.71,39.7,39.71,20100.0,26.4621,26.4688,26.4621,26.4688,20100.0
2013-04-08 14:50:00,39.7,39.72,39.7,39.7,28000.0,26.4621,26.4754,26.4621,26.4621,28000.0
2013-04-08 14:55:00,39.71,39.72,39.69,39.69,34500.0,26.4688,26.4754,26.4554,26.4554,34500.0
2013-04-08 15:00:00,39.7,39.72,39.69,39.7,49100.0,26.4621,26.4754,26.4554,26.4621,49100.0
2013-04-08 15:05:00,39.7,39.7,39.68,39.69,42400.0,26.4621,26.4621,26.4488,26.4554,42400.0
2013-04-08 15:10:00,39.69,39.72,39.68,39.72,42000.0,26.4554,26.4754,26.4488,26.4754,42000.0
2013-04-08 15:15:00,39.73,39.73,39.71,39.73,57800.0,26.4821,26.4821,26.4688,26.4821,57800.0
2013-04-08 15:20:00,39.72,39.76,39.72,39.76,33500.0,26.4754,26.5021,26.4754,26.5021,33500.0
2013-04-08 15:25:00,39.76,39.76,39.74,39.74,149900.0,26.5021,26.5021,26.4888,26.4888,149900.0
2013-04-08 15:30:00,39.75,39.77,39.74,39.77,60100.0,26.4954,26.5088,26.4888,26.5088,60100.0
2013-04-08 15:35:00,39.77,39.81,39.76,39.8,85600.0,26.5088,26.5354,26.5021,26.5288,85600.0
2013-04-08 15:40:00,39.8,39.82,39.8,39.82,60600.0,26.5288,26.5421,26.5288,26.5421,60600.0
2013-04-08 15:45:00,39.82,39.85,39.81,39.84,121600.0,26.5421,26.5621,26.5354,26.5554,121600.0
2013-04-08 15:50:00,39.84,39.87,39.84,39.87,204400.0,26.5554,26.5754,26.5554,26.5754,204400.0
2013-04-08 15:55:00,39.87,39.9,39.86,39.89,712400.0,26.5754,26.5954,26.5687,26.5887,712400.0
2013-04-09 09:30:00,39.93,39.98,39.87,39.93,371500.0,26.6154,26.6487,26.5754,26.6154,371500.0
2013-04-09 09:35:00,39.93,39.93,39.87,39.88,352700.0,26.6154,26.6154,26.5754,26.5821,352700.0
2013-04-09 09:40:00,39.87,39.87,39.8,39.87,91300.0,26.5754,26.5754,26.5288,26.5754,91300.0
2013-04-09 09:45:00,39.88,39.9,39.86,39.86,44200.0,26.5821,26.5954,26.5687,26.5687,44200.0
2013-04-09 09:50:00,39.86,39.86,39.78,39.79,125800.0,26.5687,26.5687,26.5154,26.5221,125800.0
2013-04-09 09:55:00,39.8,39.81,39.76,39.79,61400.0,26.5288,26.5354,26.5021,26.5221,61400.0
2013-04-09 10:00:00,39.79,39.84,39.79,39.82,81300.0,26.5221,26.5554,26.5221,26.5421,81300.0
2013-04-09 10:05:00,39.82,39.84,39.81,39.83,57600.0,26.5421,26.5554,26.5354,26.5488,57600.0
2013-04-09 10:10:00,39.84,39.87,39.81,39.81,58600.0,26.5554,26.5754,26.5354,26.5354,58600.0
2013-04-09 10:15:00,39.82,39.85,39.82,39.85,25100.0,26.5421,26.5621,26.5421,26.5621,25100.0
2013-04-09 10:20:00,39.85,39.86,39.83,39.84,152600.0,26.5621,26.5687,26.5488,26.5554,152600.0
2013-04-09 10:25:00,39.85,39.88,39.85,39.88,50000.0,26.5621,26.5821,26.5621,26.5821,50000.0
2013-04-09 10:30:00,39.87,39.87,39.84,39.87,37200.0,26.5754,26.5754,26.5554,26.5754,37200.0
2013-04-09 10:35:00,39.87,39.89,39.86,39.88,48300.0,26.5754,26.5887,26.5687,26.5821,48300.0
2013-04-09 10:40:00,39.88,39.89,39.86,39.88,40100.0,26.5821,26.5887,26.5687,26.5821,40100.0
2013-04-09 10:45:00,39.88,39.89,39.87,39.88,39800.0,26.5821,26.5887,26.5754,26.5821,39800.0
2013-04-09 10:50:00,39.87,39.87,39.83,39.87,32000.0,26.5754,26.5754,26.5488,26.5754,32000.0
2013-04-09 10:55:00,39.86,39.89,39.86,39.87,18600.0,26.5687,26.5887,26.5687,26.5754,18600.0
2013-04-09 11:00:00,39.88,39.88,39.83,39.84,57300.0,26.5821,26.5821,26.5488,26.5554,57300.0
2013-04-09 11:05:00,39.84,39.86,39.81,39.82,117600.0,26.5554,26.5687,26.5354,26.5421,117600.0
2013-04-09 11:10:00,39.83,39.85,39.81,39.83,163000.0,26.5488,26.5621,26.5354,26.5488,163000.0
2013-04-09 11:15:00,39.82,39.82,39.73,39.74,579500.0,26.5421,26.5421,26.4821,26.4888,579500.0
2013-04-09 11:20:00,39.73,39.77,39.73,39.73,93500.0,26.4821,26.5088,26.4821,26.4821,93500.0
2013-04-09 11:25:00,39.73,39.82,39.73,39.82,143800.0,26.4821,26.5421,26.4821,26.5421,143800.0
2013-04-09 11:30:00,39.83,39.84,39.8,39.8,187000.0,26.5488,26.5554,26.5288,26.5288,187000.0
2013-04-09 11:35:00,39.8,39.8,39.78,39.79,12500.0,26.5288,26.5288,26.5154,26.5221,12500.0
2013-04-09 11:40:00,39.79,39.82,39.78,39.82,25500.0,26.5221,26.5421,26.5154,26.5421,25500.0
2013-04-09 11:45:00,39.82,39.84,39.79,39.8,58500.0,26.5421,26.5554,26.5221,26.5288,58500.0
2013-04-09 11:50:00,39.8,39.81,39.79,39.8,8700.0,26.5288,26.5354,26.5221,26.5288,8700.0
2013-04-09 11:55:00,39.8,39.8,39.77,39.78,88600.0,26.5288,26.5288,26.5088,26.5154,88600.0
2013-04-09 12:00:00,39.79,39.79,39.77,39.77,6300.0,26.5221,26.5221,26.5088,26.5088,6300.0
2013-04-09 12:05:00,39.78,39.79,39.77,39.77,21600.0,26.5154,26.5221,26.5088,26.5088,21600.0
2013-04-09 12:10:00,39.78,39.8,39.77,39.79,66600.0,26.5154,26.5288,26.5088,26.5221,66600.0
2013-04-09 12:15:00,39.8,39.8,39.79,39.8,2500.0,26.5288,26.5288,26.5221,26.5288,2500.0
2013-04-09 12:20:00,39.8,39.8,39.78,39.79,25800.0,26.5288,26.5288,26.5154,26.5221,25800.0
2013-04-09 12:25:00,39.79,39.79,39.77,39.78,37900.0,26.5221,26.5221,26.5088,26.5154,37900.0
2013-04-09 12:30:00,39.78,39.82,39.77,39.82,108400.0,26.5154,26.5421,26.5088,26.5421,108400.0
2013-04-09 12:35:00,39.82,39.84,39.82,39.82,93400.0,26.5421,26.5554,26.5421,26.5421,93400.0
2013-04-09 12:40:00,39.82,39.83,39.82,39.83,7400.0,26.5421,26.5488,26.5421,26.5488,7400.0
2013-04-09 12:45:00,39.82,39.83,39.82,39.83,119300.0,26.5421,26.5488,26.5421,26.5488,119300.0
2013-04-09 12:50:00,39.83,39.84,39.82,39.82,21700.0,26.5488,26.5554,26.5421,26.5421,21700.0
2013-04-09 12:55:00,39.83,39.83,39.82,39.83,30500.0,26.5488,26.5488,26.5421,26.5488,30500.0
2013-04-09 13:00:00,39.82,39.86,39.82,39.84,53300.0,26.5421,26.5687,26.5421,26.5554,53300.0
2013-04-09 13:05:00,39.84,39.85,39.83,39.84,57900.0,26.5554,26.5621,26.5488,26.5554,57900.0
2013-04-09 13:10:00,39.84,39.84,39.81,39.83,78400.0,26.5554,26.5554,26.5354,26.5488,78400.0
2013-04-09 13:15:00,39.84,39.88,39.83,39.87,64500.0,26.5554,26.5821,26.5488,26.5754,64500.0
2013-04-09 13:20:00,39.87,39.88,39.85,39.87,82400.0,26.5754,26.5821,26.5621,26.5754,82400.0
2013-04-09 13:25:00,39.87,39.91,39.87,39.9,50000.0,26.5754,26.6021,26.5754,26.5954,50000.0
2013-04-09 13:30:00,39.9,39.91,39.89,39.91,29900.0,26.5954,26.6021,26.5887,26.6021,29900.0
2013-04-09 13:35:00,39.9,39.91,39.88,39.9,87700.0,26.5954,26.6021,26.5821,26.5954,87700.0
2013-04-09 13:40:00,39.9,39.91,39.9,39.91,19900.0,26.5954,26.6021,26.5954,26.6021,19900.0
2013-04-09 13:45:00,39.91,39.94,39.91,39.94,19400.0,26.6021,26.6221,26.6021,26.6221,19400.0
2013-04-09 13:50:00,39.94,39.95,39.94,39.94,72800.0,26.6221,26.6287,26.6221,26.6221,72800.0
2013-04-09 13:55:00,39.94,39.94,39.91,39.92,64300.0,26.6221,26.6221,26.6021,26.6087,64300.0
2013-04-09 14:00:00,39.91,39.93,39.9,39.9,22700.0,26.6021,26.6154,26.5954,26.5954,22700.0
2013-04-09 14:05:00,39.91,39.92,39.9,39.91,11100.0,26.6021,26.6087,26.5954,26.6021,11100.0
2013-04-09 14:10:00,39.92,39.92,39.9,39.9,20000.0,26.6087,26.6087,26.5954,26.5954,20000.0
2013-04-09 14:15:00,39.9,39.91,39.88,39.89,45800.0,26.5954,26.6021,26.5821,26.5887,45800.0
2013-04-09 14:20:00,39.89,39.91,39.88,39.91,38700.0,26.5887,26.6021,26.5821,26.6021,38700.0
2013-04-09 14:25:00,39.91,39.93,39.91,39.92,28800.0,26.6021,26.6154,26.6021,26.6087,28800.0
2013-04-09 14:30:00,39.92,39.94,39.92,39.92,28500.0,26.6087,26.6221,26.6087,26.6087,28500.0
2013-04-09 14:35:00,39.93,39.93,39.91,39.91,29200.0,26.6154,26.6154,26.6021,26.6021,29200.0
2013-04-09 14:40:00,39.91,39.93,39.9,39.9,32900.0,26.6021,26.6154,26.5954,26.5954,32900.0
2013-04-09 14:45:00,39.91,39.91,39.89,39.91,22400.0,26.6021,26.6021,26.5887,26.6021,22400.0
2013-04-09 14:50:00,39.91,39.92,39.89,39.89,69300.0,26.6021,26.6087,26.5887,26.5887,69300.0
2013-04-09 14:55:00,39.89,39.9,39.88,39.9,81200.0,26.5887,26.5954,26.5821,26.5954,81200.0
2013-04-09 15:00:00,39.9,39.91,39.87,39.88,120200.0,26.5954,26.6021,26.5754,26.5821,120200.0
2013-04-09 15:05:00,39.87,39.9,39.85,39.86,71800.0,26.5754,26.5954,26.5621,26.5687,71800.0
2013-04-09 15:10:00,39.85,39.86,39.84,39.86,50600.0,26.5621,26.5687,26.5554,26.5687,50600.0
2013-04-09 15:15:00,39.85,39.89,39.84,39.88,91700.0,26.5621,26.5887,26.5554,26.5821,91700.0
2013-04-09 15:20:00,39.88,39.9,39.87,39.9,54900.0,26.5821,26.5954,26.5754,26.5954,54900.0
2013-04-09 15:25:00,39.9,39.9,39.85,39.85,37300.0,26.5954,26.5954,26.5621,26.5621,37300.0
2013-04-09 15:30:00,39.86,39.87,39.83,39.83,117900.0,26.5687,26.5754,26.5488,26.5488,117900.0
2013-04-09 15:35:00,39.84,39.84,39.77,39.77,73200.0,26.5554,26.5554,26.5088,26.5088,73200.0
2013-04-09 15:40:00,39.77,39.79,39.76,39.77,219200.0,26.5088,26.5221,26.5021,26.5088,219200.0
2013-04-09 15:45:00,39.77,39.78,39.75,39.77,205900.0,26.5088,26.5154,26.4954,26.5088,205900.0
2013-04-09 15:50:00,39.77,39.78,39.76,39.77,355800.0,26.5088,26.5154,26.5021,26.5088,355800.0
2013-04-09 15:55:00,39.78,39.81,39.74,39.76,991100.0,26.5154,26.5354,26.4888,26.5021,991100.0
2013-04-10 09:30:00,39.85,39.92,39.84,39.9,115600.0,26.5621,26.6087,26.5554,26.5954,115600.0
2013-04-10 09:35:00,39.88,39.94,39.88,39.94,65700.0,26.5821,26.6221,26.5821,26.6221,65700.0
2013-04-10 09:40:00,39.94,39.94,39.9,39.93,40600.0,26.6221,26.6221,26.5954,26.6154,40600.0
2013-04-10 09:45:00,39.94,39.99,39.93,39.98,71100.0,26.6221,26.6554,26.6154,26.6487,71100.0
2013-04-10 09:50:00,39.99,39.99,39.94,39.94,32700.0,26.6554,26.6554,26.6221,26.6221,32700.0
2013-04-10 09:55:00,39.94,39.98,39.94,39.97,37400.0,26.6221,26.6487,26.6221,26.6421,37400.0
2013-04-10 10:00:00,39.97,40.0,39.94,39.98,62900.0,26.6421,26.6621,26.6221,26.6487,62900.0
2013-04-10 10:05:00,39.99,40.01,39.97,39.97,155100.0,26.6554,26.6687,26.6421,26.6421,155100.0
2013-04-10 10:10:00,39.97,39.99,39.95,39.99,55600.0,26.6421,26.6554,26.6287,26.6554,55600.0
2013-04-10 10:15:00,40.0,40.0,39.95,39.95,58000.0,26.6621,26.6621,26.6287,26.6287,58000.0
2013-04-10 10:20:00,39.95,39.97,39.94,39.95,34300.0,26.6287,26.6421,26.6221,26.6287,34300.0
2013-04-10 10:25:00,39.96,40.03,39.95,40.03,107400.0,26.6354,26.6821,26.6287,26.6821,107400.0
2013-04-10 10:30:00,40.03,40.04,39.98,39.98,191800.0,26.6821,26.6887,26.6487,26.6487,191800.0
2013-04-10 10:35:00,39.98,39.99,39.96,39.97,26300.0,26.6487,26.6554,26.6354,26.6421,26300.0
2013-04-10 10:40:00,39.96,40.0,39.96,39.96,103700.0,26.6354,26.6621,26.6354,26.6354,103700.0
2013-04-10 10:45:00,39.97,39.98,39.96,39.97,25300.0,26.6421,26.6487,26.6354,26.6421,25300.0
2013-04-10 10:50:00,39.97,40.02,39.97,40.02,33300.0,26.6421,26.6754,26.6421,26.6754,33300.0
2013-04-10 10:55:00,40.02,40.05,40.0,40.05,245100.0,26.6754,26.6954,26.6621,26.6954,245100.0
2013-04-10 11:00:00,40.05,40.05,40.02,40.04,68900.0,26.6954,26.6954,26.6754,26.6887,68900.0
2013-04-10 11:05:00,40.05,40.1,40.04,40.09,113600.0,26.6954,26.7287,26.6887,26.7221,113600.0
2013-04-10 11:10:00,40.1,40.14,40.09,40.13,109400.0,26.7287,26.7554,26.7221,26.7487,109400.0
2013-04-10 11:15:00,40.12,40.12,40.08,40.1,169100.0,26.7421,26.7421,26.7154,26.7287,169100.0
2013-04-10 11:20:00,40.1,40.13,40.1,40.12,26500.0,26.7287,26.7487,26.7287,26.7421,26500.0
2013-04-10 11:25:00,40.11,40.17,40.11,40.16,140200.0,26.7354,26.7754,26.7354,26.7687,140200.0
2013-04-10 11:30:00,40.16,40.17,40.12,40.13,50200.0,26.7687,26.7754,26.7421,26.7487,50200.0
2013-04-10 11:35:00,40.13,40.14,40.09,40.09,17800.0,26.7487,26.7554,26.7221,26.7221,17800.0
2013-04-10 11:40:00,40.1,40.12,40.09,40.09,99000.0,26.7287,26.7421,26.7221,26.7221,99000.0
2013-04-10 11:45:00,40.09,40.14,40.09,40.14,54800.0,26.7221,26.7554,26.7221,26.7554,54800.0
2013-04-10 11:50:00,40.14,40.15,40.12,40.12,31200.0,26.7554,26.762,26.7421,26.7421,31200.0
2013-04-10 11:55:00,40.13,40.14,40.11,40.11,22700.0,26.7487,26.7554,26.7354,26.7354,22700.0
2013-04-10 12:00:00,40.11,40.11,40.08,40.09,22300.0,26.7354,26.7354,26.7154,26.7221,22300.0
2013-04-10 12:05:00,40.08,40.12,40.08,40.12,63500.0,26.7154,26.7421,26.7154,26.7421,63500.0
2013-04-10 12:10:00,40.11,40.13,40.11,40.13,16900.0,26.7354,26.7487,26.7354,26.7487,16900.0
2013-04-10 12:15:00,40.12,40.15,40.12,40.15,21500.0,26.7421,26.762,26.7421,26.762,21500.0
2013-04-10 12:20:00,40.15,40.15,40.13,40.14,14200.0,26.762,26.762,26.7487,26.7554,14200.0
2013-04-10 12:25:00,40.13,40.13,40.12,40.13,10100.0,26.7487,26.7487,26.7421,26.7487,10100.0
2013-04-10 12:30:00,40.12,40.13,40.12,40.13,53400.0,26.7421,26.7487,26.7421,26.7487,53400.0
2013-04-10 12:35:00,40.13,40.15,40.12,40.14,21400.0,26.7487,26.762,26.7421,26.7554,21400.0
2013-04-10 12:40:00,40.15,40.15,40.12,40.12,35000.0,26.762,26.762,26.7421,26.7421,35000.0
2013-04-10 12:45:00,40.12,40.16,40.12,40.14,27600.0,26.7421,26.7687,26.7421,26.7554,27600.0
2013-04-10 12:50:00,40.15,40.16,40.13,40.15,24600.0,26.762,26.7687,26.7487,26.762,24600.0
2013-04-10 12:55:00,40.15,40.16,40.14,40.15,15200.0,26.762,26.7687,26.7554,26.762,15200.0
2013-04-10 13:00:00,40.15,40.17,40.15,40.16,23700.0,26.762,26.7754,26.762,26.7687,23700.0
2013-04-10 13:05:00,40.16,40.16,40.15,40.16,35300.0,26.7687,26.7687,26.762,26.7687,35300.0
2013-04-10 13:10:00,40.16,40.16,40.13,40.14,52900.0,26.7687,26.7687,26.7487,26.7554,52900.0
2013-04-10 13:15:00,40.13,40.14,40.11,40.12,38000.0,26.7487,26.7554,26.7354,26.7421,38000.0
2013-04-10 13:20:00,40.12,40.13,40.11,40.13,15900.0,26.7421,26.7487,26.7354,26.7487,15900.0
2013-04-10 13:25:00,40.13,40.15,40.13,40.13,37900.0,26.7487,26.762,26.7487,26.7487,37900.0
2013-04-10 13:30:00,40.13,40.14,40.12,40.12,16400.0,26.7487,26.7554,26.7421,26.7421,16400.0
2013-04-10 13:35:00,40.13,40.13,40.09,40.1,22700.0,26.7487,26.7487,26.7221,26.7287,22700.0
2013-04-10 13:40:00,40.1,40.1,40.08,40.09,33500.0,26.7287,26.7287,26.7154,26.7221,33500.0
2013-04-10 13:45:00,40.09,40.09,40.08,40.09,27000.0,26.7221,26.7221,26.7154,26.7221,27000.0
2013-04-10 13:50:00,40.08,40.09,40.06,40.09,81800.0,26.7154,26.7221,26.7021,26.7221,81800.0
2013-04-10 13:55:00,40.08,40.09,40.08,40.08,7900.0,26.7154,26.7221,26.7154,26.7154,7900.0
2013-04-10 14:00:00,40.08,40.13,40.08,40.12,92800.0,26.7154,26.7487,26.7154,26.7421,92800.0
2013-04-10 14:05:00,40.12,40.14,40.11,40.13,203900.0,26.7421,26.7554,26.7354,26.7487,203900.0
2013-04-10 14:10:00,40.13,40.14,40.1,40.1,21500.0,26.7487,26.7554,26.7287,26.7287,21500.0
2013-04-10 14:15:00,40.1,40.11,40.08,40.09,18500.0,26.7287,26.7354,26.7154,26.7221,18500.0
2013-04-10 14:20:00,40.09,40.11,40.06,40.06,105400.0,26.7221,26.7354,26.7021,26.7021,105400.0
2013-04-10 14:25:00,40.05,40.07,40.05,40.06,48300.0,26.6954,26.7087,26.6954,26.7021,48300.0
2013-04-10 14:30:00,40.06,40.06,40.04,40.06,123800.0,26.7021,26.7021,26.6887,26.7021,123800.0
2013-04-10 14:35:00,40.05,40.07,40.04,40.07,31300.0,26.6954,26.7087,26.6887,26.7087,31300.0
2013-04-10 14:40:00,40.07,40.07,40.05,40.07,58100.0,26.7087,26.7087,26.6954,26.7087,58100.0
2013-04-10 14:45:00,40.06,40.07,40.04,40.05,122600.0,26.7021,26.7087,26.6887,26.6954,122600.0
2013-04-10 14:50:00,40.05,40.07,40.04,40.05,21500.0,26.6954,26.7087,26.6887,26.6954,21500.0
2013-04-10 14:55:00,40.06,40.08,40.05,40.06,18000.0,26.7021,26.7154,26.6954,26.7021,18000.0
2013-04-10 15:00:00,40.06,40.07,40.04,40.04,27800.0,26.7021,26.7087,26.6887,26.6887,27800.0
2013-04-10 15:05:00,40.03,40.04,40.02,40.04,18900.0,26.6821,26.6887,26.6754,26.6887,18900.0
2013-04-10 15:10:00,40.04,40.05,40.03,40.03,26500.0,26.6887,26.6954,26.6821,26.6821,26500.0
2013-04-10 15:15:00,40.04,40.04,40.03,40.04,7600.0,26.6887,26.6887,26.6821,26.6887,7600.0
2013-04-10 15:20:00,40.04,40.07,40.03,40.07,28700.0,26.6887,26.7087,26.6821,26.7087,28700.0
2013-04-10 15:25:00,40.07,40.09,40.06,40.08,51100.0,26.7087,26.7221,26.7021,26.7154,51100.0
2013-04-10 15:30:00,40.09,40.09,40.02,40.06,43600.0,26.7221,26.7221,26.6754,26.7021,43600.0
2013-04-10 15:35:00,40.06,40.07,40.06,40.07,57100.0,26.7021,26.7087,26.7021,26.7087,57100.0
2013-04-10 15:40:00,40.07,40.08,40.06,40.07,85800.0,26.7087,26.7154,26.7021,26.7087,85800.0
2013-04-10 15:45:00,40.07,40.09,40.06,40.09,62600.0,26.7087,26.7221,26.7021,26.7221,62600.0
2013-04-10 15:50:00,40.09,40.1,40.08,40.1,101500.0,26.7221,26.7287,26.7154,26.7287,101500.0
2013-04-10 15:55:00,40.1,40.1,40.06,40.08,253000.0,26.7287,26.7287,26.7021,26.7154,253000.0
2013-04-11 09:30:00,40.16,40.16,40.06,40.1,42800.0,26.7687,26.7687,26.7021,26.7287,42800.0
2013-04-11 09:35:00,40.09,40.12,40.09,40.09,14000.0,26.7221,26.7421,26.7221,26.7221,14000.0
2013-04-11 09:40:00,40.09,40.1,40.07,40.08,47900.0,26.7221,26.7287,26.7087,26.7154,47900.0
2013-04-11 09:45:00,40.07,40.13,40.07,40.13,72300.0,26.7087,26.7487,26.7087,26.7487,72300.0
2013-04-11 09:50:00,40.13,40.15,40.13,40.15,28500.0,26.7487,26.762,26.7487,26.762,28500.0
2013-04-11 09:55:00,40.15,40.17,40.15,40.16,811200.0,26.762,26.7754,26.762,26.7687,811200.0
2013-04-11 10:00:00,40.16,40.2,40.15,40.19,182800.0,26.7687,26.7954,26.762,26.7887,182800.0
2013-04-11 10:05:00,40.18,40.19,40.16,40.16,41900.0,26.782,26.7887,26.7687,26.7687,41900.0
2013-04-11 10:10:00,40.16,40.17,40.15,40.16,153800.0,26.7687,26.7754,26.762,26.7687,153800.0
2013-04-11 10:15:00,40.16,40.16,40.12,40.15,94200.0,26.7687,26.7687,26.7421,26.762,94200.0
2013-04-11 10:20:00,40.15,40.15,40.13,40.15,43700.0,26.762,26.762,26.7487,26.762,43700.0
2013-04-11 10:25:00,40.15,40.16,40.14,40.16,36900.0,26.762,26.7687,26.7554,26.7687,36900.0
2013-04-11 10:30:00,40.15,40.19,40.15,40.16,116100.0,26.762,26.7887,26.762,26.7687,116100.0
2013-04-11 10:35:00,40.16,40.18,40.13,40.14,39500.0,26.7687,26.782,26.7487,26.7554,39500.0
2013-04-11 10:40:00,40.13,40.16,40.13,40.15,33400.0,26.7487,26.7687,26.7487,26.762,33400.0
2013-04-11 10:45:00,40.16,40.18,40.15,40.16,48700.0,26.7687,26.782,26.762,26.7687,48700.0
2013-04-11 10:50:00,40.16,40.2,40.15,40.2,72500.0,26.7687,26.7954,26.762,26.7954,72500.0
2013-04-11 10:55:00,40.19,40.2,40.15,40.15,96900.0,26.7887,26.7954,26.762,26.762,96900.0
2013-04-11 11:00:00,40.15,40.21,40.15,40.19,181200.0,26.762,26.802,26.762,26.7887,181200.0
2013-04-11 11:05:00,40.19,40.22,40.19,40.2,22000.0,26.7887,26.8087,26.7887,26.7954,22000.0
2013-04-11 11:10:00,40.2,40.21,40.17,40.19,28600.0,26.7954,26.802,26.7754,26.7887,28600.0
2013-04-11 11:15:00,40.19,40.23,40.19,40.2,45100.0,26.7887,26.8154,26.7887,26.7954,45100.0
2013-04-11 11:20:00,40.2,40.22,40.2,40.22,20100.0,26.7954,26.8087,26.7954,26.8087,20100.0
2013-04-11 11:25:00,40.22,40.24,40.21,40.21,51000.0,26.8087,26.822,26.802,26.802,51000.0
2013-04-11 11:30:00,40.21,40.22,40.19,40.19,23400.0,26.802,26.8087,26.7887,26.7887,23400.0
2013-04-11 11:35:00,40.2,40.22,40.19,40.21,154000.0,26.7954,26.8087,26.7887,26.802,154000.0
2013-04-11 11:40:00,40.21,40.22,40.2,40.2,118500.0,26.802,26.8087,26.7954,26.7954,118500.0
2013-04-11 11:45:00,40.2,40.2,40.18,40.2,70900.0,26.7954,26.7954,26.782,26.7954,70900.0
2013-04-11 11:50:00,40.21,40.22,40.2,40.22,22800.0,26.802,26.8087,26.7954,26.8087,22800.0
2013-04-11 11:55:00,40.22,40.24,40.2,40.21,135700.0,26.8087,26.822,26.7954,26.802,135700.0
2013-04-11 12:00:00,40.21,40.21,40.17,40.17,105000.0,26.802,26.802,26.7754,26.7754,105000.0
2013-04-11 12:05:00,40.16,40.2,40.16,40.19,26700.0,26.7687,26.7954,26.7687,26.7887,26700.0
2013-04-11 12:10:00,40.19,40.21,40.18,40.21,131200.0,26.7887,26.802,26.782,26.802,131200.0
2013-04-11 12:15:00,40.21,40.21,40.19,40.2,9100.0,26.802,26.802,26.7887,26.7954,9100.0
2013-04-11 12:20:00,40.2,40.23,40.19,40.23,65700.0,26.7954,26.8154,26.7887,26.8154,65700.0
2013-04-11 12:25:00,40.23,40.24,40.22,40.23,177600.0,26.8154,26.822,26.8087,26.8154,177600.0
2013-04-11 12:30:00,40.23,40.25,40.23,40.25,185600.0,26.8154,26.8287,26.8154,26.8287,185600.0
2013-04-11 12:35:00,40.25,40.26,40.23,40.25,26500.0,26.8287,26.8354,26.8154,26.8287,26500.0
2013-04-11 12:40:00,40.25,40.26,40.24,40.24,13600.0,26.8287,26.8354,26.822,26.822,13600.0
2013-04-11 12:45:00,40.25,40.25,40.21,40.22,273100.0,26.8287,26.8287,26.802,26.8087,273100.0
2013-04-11 12:50:00,40.21,40.23,40.2,40.21,16000.0,26.802,26.8154,26.7954,26.802,16000.0
2013-04-11 12:55:00,40.22,40.24,40.21,40.23,14500.0,26.8087,26.822,26.802,26.8154,14500.0
2013-04-11 13:00:00,40.23,40.25,40.23,40.25,30200.0,26.8154,26.8287,26.8154,26.8287,30200.0
2013-04-11 13:05:00,40.25,40.26,40.21,40.22,39200.0,26.8287,26.8354,26.802,26.8087,39200.0
2013-04-11 13:10:00,40.23,40.23,40.21,40.22,46600.0,26.8154,26.8154,26.802,26.8087,46600.0
2013-04-11 13:15:00,40.22,40.24,40.22,40.24,60800.0,26.8087,26.822,26.8087,26.822,60800.0
2013-04-11 13:20:00,40.24,40.25,40.23,40.23,23300.0,26.822,26.8287,26.8154,26.8154,23300.0
2013-04-11 13:25:00,40.23,40.24,40.22,40.22,15700.0,26.8154,26.822,26.8087,26.8087,15700.0
2013-04-11 13:30:00,40.21,40.24,40.2,40.23,36600.0,26.802,26.822,26.7954,26.8154,36600.0
2013-04-11 13:35:00,40.22,40.23,40.22,40.22,24300.0,26.8087,26.8154,26.8087,26.8087,24300.0
2013-04-11 13:40:00,40.22,40.23,40.2,40.21,11900.0,26.8087,26.8154,26.7954,26.802,11900.0
2013-04-11 13:45:00,40.2,40.21,40.19,40.2,26800.0,26.7954,26.802,26.7887,26.7954,26800.0
2013-04-11 13:50:00,40.2,40.2,40.15,40.16,54600.0,26.7954,26.7954,26.762,26.7687,54600.0
2013-04-11 13:55:00,40.16,40.16,40.12,40.13,19700.0,26.7687,26.7687,26.7421,26.7487,19700.0
2013-04-11 14:00:00,40.13,40.15,40.11,40.11,217000.0,26.7487,26.762,26.7354,26.7354,217000.0
2013-04-11 14:05:00,40.11,40.14,40.11,40.13,156400.0,26.7354,26.7554,26.7354,26.7487,156400.0
2013-04-11 14:10:00,40.13,40.13,40.11,40.11,67300.0,26.7487,26.7487,26.7354,26.7354,67300.0
2013-04-11 14:15:00,40.12,40.12,40.1,40.11,32400.0,26.7421,26.7421,26.7287,26.7354,32400.0
2013-04-11 14:20:00,40.11,40.16,40.11,40.14,72500.0,26.7354,26.7687,26.7354,26.7554,72500.0
2013-04-11 14:25:00,40.15,40.16,40.15,40.15,11600.0,26.762,26.7687,26.762,26.762,11600.0
2013-04-11 14:30:00,40.15,40.17,40.15,40.16,12700.0,26.762,26.7754,26.762,26.7687,12700.0
2013-04-11 14:35:00,40.16,40.19,40.15,40.17,10800.0,26.7687,26.7887,26.762,26.7754,10800.0
2013-04-11 14:40:00,40.17,40.18,40.15,40.18,9500.0,26.7754,26.782,26.762,26.782,9500.0
2013-04-11 14:45:00,40.18,40.19,40.17,40.17,10200.0,26.782,26.7887,26.7754,26.7754,10200.0
2013-04-11 14:50:00,40.17,40.17,40.14,40.17,25200.0,26.7754,26.7754,26.7554,26.7754,25200.0
2013-04-11 14:55:00,40.16,40.21,40.16,40.2,50600.0,26.7687,26.802,26.7687,26.7954,50600.0
2013-04-11 15:00:00,40.2,40.21,40.18,40.19,82200.0,26.7954,26.802,26.782,26.7887,82200.0
2013-04-11 15:05:00,40.19,40.21,40.18,40.19,50100.0,26.7887,26.802,26.782,26.7887,50100.0
2013-04-11 15:10:00,40.18,40.19,40.18,40.19,18200.0,26.782,26.7887,26.782,26.7887,18200.0
2013-04-11 15:15:00,40.19,40.19,40.18,40.18,90400.0,26.7887,26.7887,26.782,26.782,90400.0
2013-04-11 15:20:00,40.18,40.19,40.17,40.17,40200.0,26.782,26.7887,26.7754,26.7754,40200.0
2013-04-11 15:25:00,40.16,40.17,40.14,40.16,22100.0,26.7687,26.7754,26.7554,26.7687,22100.0
2013-04-11 15:30:00,40.16,40.2,40.16,40.19,90700.0,26.7687,26.7954,26.7687,26.7887,90700.0
2013-04-11 15:35:00,40.19,40.19,40.15,40.16,88000.0,26.7887,26.7887,26.762,26.7687,88000.0
2013-04-11 15:40:00,40.15,40.17,40.14,40.16,44900.0,26.762,26.7754,26.7554,26.7687,44900.0
2013-04-11 15:45:00,40.17,40.21,40.17,40.18,60300.0,26.7754,26.802,26.7754,26.782,60300.0
2013-04-11 15:50:00,40.19,40.22,40.18,40.19,170600.0,26.7887,26.8087,26.782,26.7887,170600.0
2013-04-11 15:55:00,40.19,40.22,40.18,40.18,403000.0,26.7887,26.8087,26.782,26.782,403000.0
2013-04-12 09:30:00,40.08,40.21,40.0,40.19,109300.0,26.7154,26.802,26.6621,26.7887,109300.0
2013-04-12 09:35:00,40.19,40.23,40.18,40.21,160700.0,26.7887,26.8154,26.782,26.802,160700.0
2013-04-12 09:40:00,40.21,40.21,40.15,40.16,22000.0,26.802,26.802,26.762,26.7687,22000.0
2013-04-12 09:45:00,40.16,40.21,40.16,40.21,104900.0,26.7687,26.802,26.7687,26.802,104900.0
2013-04-12 09:50:00,40.22,40.22,40.16,40.16,51100.0,26.8087,26.8087,26.7687,26.7687,51100.0
2013-04-12 09:55:00,40.15,40.16,40.13,40.16,106300.0,26.762,26.7687,26.7487,26.7687,106300.0
2013-04-12 10:00:00,40.16,40.19,40.16,40.18,249900.0,26.7687,26.7887,26.7687,26.782,249900.0
2013-04-12 10:05:00,40.18,40.21,40.18,40.21,50800.0,26.782,26.802,26.782,26.802,50800.0
2013-04-12 10:10:00,40.21,40.27,40.2,40.26,98300.0,26.802,26.842,26.7954,26.8354,98300.0
2013-04-12 10:15:00,40.26,40.27,40.25,40.26,143100.0,26.8354,26.842,26.8287,26.8354,143100.0
2013-04-12 10:20:00,40.26,40.27,40.24,40.25,181600.0,26.8354,26.842,26.822,26.8287,181600.0
2013-04-12 10:25:00,40.24,40.28,40.24,40.27,99800.0,26.822,26.8487,26.822,26.842,99800.0
2013-04-12 10:30:00,40.27,40.27,40.25,40.27,60400.0,26.842,26.842,26.8287,26.842,60400.0
2013-04-12 10:35:00,40.28,40.29,40.26,40.27,108000.0,26.8487,26.8554,26.8354,26.842,108000.0
2013-04-12 10:40:00,40.27,40.28,40.26,40.27,43500.0,26.842,26.8487,26.8354,26.842,43500.0
2013-04-12 10:45:00,40.27,40.29,40.25,40.26,90100.0,26.842,26.8554,26.8287,26.8354,90100.0
2013-04-12 10:50:00,40.26,40.28,40.25,40.26,83100.0,26.8354,26.8487,26.8287,26.8354,83100.0
2013-04-12 10:55:00,40.25,40.25,40.23,40.24,46300.0,26.8287,26.8287,26.8154,26.822,46300.0
2013-04-12 11:00:00,40.24,40.25,40.23,40.24,82300.0,26.822,26.8287,26.8154,26.822,82300.0
2013-04-12 11:05:00,40.24,40.25,40.22,40.25,31200.0,26.822,26.8287,26.8087,26.8287,31200.0
2013-04-12 11:10:00,40.24,40.27,40.24,40.26,198800.0,26.822,26.842,26.822,26.8354,198800.0
2013-04-12 11:15:00,40.26,40.28,40.25,40.27,72900.0,26.8354,26.8487,26.8287,26.842,72900.0
2013-04-12 11:20:00,40.27,40.27,40.25,40.26,21200.0,26.842,26.842,26.8287,26.8354,21200.0
2013-04-12 11:25:00,40.26,40.27,40.25,40.27,45700.0,26.8354,26.842,26.8287,26.842,45700.0
2013-04-12 11:30:00,40.27,40.27,40.26,40.27,18200.0,26.842,26.842,26.8354,26.842,18200.0
2013-04-12 11:35:00,40.27,40.28,40.23,40.24,60000.0,26.842,26.8487,26.8154,26.822,60000.0
2013-04-12 11:40:00,40.24,40.24,40.22,40.23,38700.0,26.822,26.822,26.8087,26.8154,38700.0
2013-04-12 11:45:00,40.23,40.25,40.22,40.23,82300.0,26.8154,26.8287,26.8087,26.8154,82300.0
2013-04-12 11:50:00,40.23,40.23,40.2,40.21,113300.0,26.8154,26.8154,26.7954,26.802,113300.0
2013-04-12 11:55:00,40.21,40.24,40.2,40.23,18800.0,26.802,26.822,26.7954,26.8154,18800.0
2013-04-12 12:00:00,40.24,40.24,40.22,40.22,48700.0,26.822,26.822,26.8087,26.8087,48700.0
2013-04-12 12:05:00,40.23,40.23,40.21,40.23,14900.0,26.8154,26.8154,26.802,26.8154,14900.0
2013-04-12 12:10:00,40.22,40.23,40.2,40.21,44800.0,26.8087,26.8154,26.7954,26.802,44800.0
2013-04-12 12:15:00,40.22,40.22,40.21,40.22,11000.0,26.8087,26.8087,26.802,26.8087,11000.0
2013-04-12 12:20:00,40.21,40.22,40.2,40.21,25300.0,26.802,26.8087,26.7954,26.802,25300.0
2013-04-12 12:25:00,40.21,40.22,40.2,40.2,35400.0,26.802,26.8087,26.7954,26.7954,35400.0
2013-04-12 12:30:00,40.19,40.21,40.19,40.2,17600.0,26.7887,26.802,26.7887,26.7954,17600.0
2013-04-12 12:35:00,40.21,40.21,40.2,40.21,6200.0,26.802,26.802,26.7954,26.802,6200.0
2013-04-12 12:40:00,40.21,40.23,40.21,40.21,46300.0,26.802,26.8154,26.802,26.802,46300.0
2013-04-12 12:45:00,40.22,40.25,40.22,40.24,23400.0,26.8087,26.8287,26.8087,26.822,23400.0
2013-04-12 12:50:00,40.25,40.25,40.23,40.24,37800.0,26.8287,26.8287,26.8154,26.822,37800.0
2013-04-12 12:55:00,40.25,40.27,40.24,40.25,182400.0,26.8287,26.842,26.822,26.8287,182400.0
2013-04-12 13:00:00,40.25,40.28,40.25,40.27,40900.0,26.8287,26.8487,26.8287,26.842,40900.0
2013-04-12 13:05:00,40.28,40.3,40.27,40.3,13500.0,26.8487,26.862,26.842,26.862,13500.0
2013-04-12 13:10:00,40.29,40.3,40.28,40.29,31900.0,26.8554,26.862,26.8487,26.8554,31900.0
2013-04-12 13:15:00,40.29,40.29,40.25,40.25,26500.0,26.8554,26.8554,26.8287,26.8287,26500.0
2013-04-12 13:20:00,40.25,40.27,40.25,40.27,24700.0,26.8287,26.842,26.8287,26.842,24700.0
2013-04-12 13:25:00,40.27,40.27,40.24,40.25,118500.0,26.842,26.842,26.822,26.8287,118500.0
2013-04-12 13:30:00,40.25,40.26,40.25,40.25,8200.0,26.8287,26.8354,26.8287,26.8287,8200.0
2013-04-12 13:35:00,40.26,40.29,40.26,40.29,24200.0,26.8354,26.8554,26.8354,26.8554,24200.0
2013-04-12 13:40:00,40.29,40.3,40.28,40.29,107400.0,26.8554,26.862,26.8487,26.8554,107400.0
2013-04-12 13:45:00,40.3,40.3,40.29,40.3,8000.0,26.862,26.862,26.8554,26.862,8000.0
2013-04-12 13:50:00,40.3,40.3,40.27,40.28,31000.0,26.862,26.862,26.842,26.8487,31000.0
2013-04-12 13:55:00,40.28,40.29,40.27,40.28,37100.0,26.8487,26.8554,26.842,26.8487,37100.0
2013-04-12 14:00:00,40.29,40.29,40.26,40.26,49500.0,26.8554,26.8554,26.8354,26.8354,49500.0
2013-04-12 14:05:00,40.26,40.28,40.26,40.27,11700.0,26.8354,26.8487,26.8354,26.842,11700.0
2013-04-12 14:10:00,40.27,40.28,40.26,40.27,22200.0,26.842,26.8487,26.8354,26.842,22200.0
2013-04-12 14:15:00,40.27,40.28,40.27,40.27,23300.0,26.842,26.8487,26.842,26.842,23300.0
2013-04-12 14:20:00,40.27,40.27,40.25,40.26,16400.0,26.842,26.842,26.8287,26.8354,16400.0
2013-04-12 14:25:00,40.26,40.27,40.25,40.26,29600.0,26.8354,26.842,26.8287,26.8354,29600.0
2013-04-12 14:30:00,40.26,40.27,40.26,40.27,32900.0,26.8354,26.842,26.8354,26.842,32900.0
2013-04-12 14:35:00,40.27,40.28,40.26,40.27,20300.0,26.842,26.8487,26.8354,26.842,20300.0
2013-04-12 14:40:00,40.27,40.27,40.26,40.27,6300.0,26.842,26.842,26.8354,26.842,6300.0
2013-04-12 14:45:00,40.27,40.27,40.26,40.27,11500.0,26.842,26.842,26.8354,26.842,11500.0
2013-04-12 14:50:00,40.27,40.27,40.26,40.26,30700.0,26.842,26.842,26.8354,26.8354,30700.0
2013-04-12 14:55:00,40.26,40.27,40.25,40.27,19000.0,26.8354,26.842,26.8287,26.842,19000.0
2013-04-12 15:00:00,40.26,40.26,40.25,40.26,20700.0,26.8354,26.8354,26.8287,26.8354,20700.0
2013-04-12 15:05:00,40.26,40.26,40.25,40.26,7000.0,26.8354,26.8354,26.8287,26.8354,7000.0
2013-04-12 15:10:00,40.26,40.29,40.25,40.29,49300.0,26.8354,26.8554,26.8287,26.8554,49300.0
2013-04-12 15:15:00,40.29,40.29,40.27,40.27,122300.0,26.8554,26.8554,26.842,26.842,122300.0
2013-04-12 15:20:00,40.27,40.28,40.26,40.28,49400.0,26.842,26.8487,26.8354,26.8487,49400.0
2013-04-12 15:25:00,40.28,40.28,40.26,40.27,26300.0,26.8487,26.8487,26.8354,26.842,26300.0
2013-04-12 15:30:00,40.27,40.28,40.27,40.27,38700.0,26.842,26.8487,26.842,26.842,38700.0
2013-04-12 15:35:00,40.27,40.29,40.27,40.28,39300.0,26.842,26.8554,26.842,26.8487,39300.0
2013-04-12 15:40:00,40.29,40.32,40.28,40.32,116000.0,26.8554,26.8754,26.8487,26.8754,116000.0
2013-04-12 15:45:00,40.32,40.32,40.29,40.31,150900.0,26.8754,26.8754,26.8554,26.8687,150900.0
2013-04-12 15:50:00,40.31,40.32,40.29,40.3,130900.0,26.8687,26.8754,26.8554,26.862,130900.0
2013-04-12 15:55:00,40.3,40.33,40.29,40.32,453900.0,26.862,26.882,26.8554,26.8754,453900.0
2013-04-15 09:30:00,40.17,40.23,40.14,40.15,189100.0,26.7754,26.8154,26.7554,26.762,189100.0
2013-04-15 09:35:00,40.15,40.21,40.15,40.2,199600.0,26.762,26.802,26.762,26.7954,199600.0
2013-04-15 09:40:00,40.2,40.2,40.12,40.12,139000.0,26.7954,26.7954,26.7421,26.7421,139000.0
2013-04-15 09:45:00,40.12,40.24,40.12,40.23,165300.0,26.7421,26.822,26.7421,26.8154,165300.0
2013-04-15 09:50:00,40.23,40.25,40.22,40.24,68000.0,26.8154,26.8287,26.8087,26.822,68000.0
2013-04-15 09:55:00,40.24,40.25,40.21,40.22,112900.0,26.822,26.8287,26.802,26.8087,112900.0
2013-04-15 10:00:00,40.22,40.22,40.14,40.22,245800.0,26.8087,26.8087,26.7554,26.8087,245800.0
2013-04-15 10:05:00,40.22,40.28,40.21,40.27,98100.0,26.8087,26.8487,26.802,26.842,98100.0
2013-04-15 10:10:00,40.27,40.3,40.25,40.3,140800.0,26.842,26.862,26.8287,26.862,140800.0
2013-04-15 10:15:00,40.3,40.3,40.27,40.3,87100.0,26.862,26.862,26.842,26.862,87100.0
2013-04-15 10:20:00,40.3,40.31,40.25,40.27,81500.0,26.862,26.8687,26.8287,26.842,81500.0
2013-04-15 10:25:00,40.26,40.31,40.25,40.3,82400.0,26.8354,26.8687,26.8287,26.862,82400.0
2013-04-15 10:30:00,40.3,40.34,40.3,40.34,122300.0,26.862,26.8887,26.862,26.8887,122300.0
2013-04-15 10:35:00,40.34,40.34,40.3,40.32,329300.0,26.8887,26.8887,26.862,26.8754,329300.0
2013-04-15 10:40:00,40.32,40.36,40.3,40.34,49900.0,26.8754,26.902,26.862,26.8887,49900.0
2013-04-15 10:45:00,40.35,40.35,40.33,40.35,54900.0,26.8954,26.8954,26.882,26.8954,54900.0
2013-04-15 10:50:00,40.34,40.35,40.33,40.34,51700.0,26.8887,26.8954,26.882,26.8887,51700.0
2013-04-15 10:55:00,40.34,40.37,40.31,40.37,117500.0,26.8887,26.9087,26.8687,26.9087,117500.0
2013-04-15 11:00:00,40.37,40.38,40.36,40.38,45100.0,26.9087,26.9154,26.902,26.9154,45100.0
2013-04-15 11:05:00,40.38,40.39,40.36,40.39,48600.0,26.9154,26.922,26.902,26.922,48600.0
2013-04-15 11:10:00,40.39,40.39,40.36,40.38,47500.0,26.922,26.922,26.902,26.9154,47500.0
2013-04-15 11:15:00,40.38,40.38,40.34,40.35,35400.0,26.9154,26.9154,26.8887,26.8954,35400.0
2013-04-15 11:20:00,40.36,40.38,40.34,40.36,102500.0,26.902,26.9154,26.8887,26.902,102500.0
2013-04-15 11:25:00,40.36,40.37,40.34,40.36,37400.0,26.902,26.9087,26.8887,26.902,37400.0
2013-04-15 11:30:00,40.37,40.37,40.32,40.36,58400.0,26.9087,26.9087,26.8754,26.902,58400.0
2013-04-15 11:35:00,40.36,40.39,40.36,40.39,38500.0,26.902,26.922,26.902,26.922,38500.0
2013-04-15 11:40:00,40.39,40.39,40.34,40.34,33100.0,26.922,26.922,26.8887,26.8887,33100.0
2013-04-15 11:45:00,40.34,40.35,40.31,40.31,25100.0,26.8887,26.8954,26.8687,26.8687,25100.0
2013-04-15 11:50:00,40.32,40.32,40.27,40.28,64600.0,26.8754,26.8754,26.842,26.8487,64600.0
2013-04-15 11:55:00,40.27,40.3,40.27,40.29,54700.0,26.842,26.862,26.842,26.8554,54700.0
2013-04-15 12:00:00,40.29,40.29,40.24,40.25,100700.0,26.8554,26.8554,26.822,26.8287,100700.0
2013-04-15 12:05:00,40.26,40.3,40.25,40.28,51500.0,26.8354,26.862,26.8287,26.8487,51500.0
2013-04-15 12:10:00,40.29,40.29,40.26,40.26,23000.0,26.8554,26.8554,26.8354,26.8354,23000.0
2013-04-15 12:15:00,40.27,40.27,40.23,40.25,94500.0,26.842,26.842,26.8154,26.8287,94500.0
2013-04-15 12:20:00,40.25,40.25,40.23,40.23,63300.0,26.8287,26.8287,26.8154,26.8154,63300.0
2013-04-15 12:25:00,40.22,40.23,40.21,40.22,59800.0,26.8087,26.8154,26.802,26.8087,59800.0
2013-04-15 12:30:00,40.22,40.22,40.18,40.19,69000.0,26.8087,26.8087,26.782,26.7887,69000.0
2013-04-15 12:35:00,40.18,40.2,40.16,40.19,66800.0,26.782,26.7954,26.7687,26.7887,66800.0
2013-04-15 12:40:00,40.19,40.22,40.18,40.22,14500.0,26.7887,26.8087,26.782,26.8087,14500.0
2013-04-15 12:45:00,40.22,40.22,40.16,40.19,98800.0,26.8087,26.8087,26.7687,26.7887,98800.0
2013-04-15 12:50:00,40.19,40.2,40.08,40.09,101300.0,26.7887,26.7954,26.7154,26.7221,101300.0
2013-04-15 12:55:00,40.1,40.15,40.09,40.15,75100.0,26.7287,26.762,26.7221,26.762,75100.0
2013-04-15 13:00:00,40.16,40.16,40.14,40.16,100500.0,26.7687,26.7687,26.7554,26.7687,100500.0
2013-04-15 13:05:00,40.16,40.17,40.12,40.15,113500.0,26.7687,26.7754,26.7421,26.762,113500.0
2013-04-15 13:10:00,40.16,40.19,40.15,40.18,182200.0,26.7687,26.7887,26.762,26.782,182200.0
2013-04-15 13:15:00,40.18,40.19,40.15,40.16,25300.0,26.782,26.7887,26.762,26.7687,25300.0
2013-04-15 13:20:00,40.17,40.18,40.16,40.18,35800.0,26.7754,26.782,26.7687,26.782,35800.0
2013-04-15 13:25:00,40.17,40.2,40.16,40.19,29600.0,26.7754,26.7954,26.7687,26.7887,29600.0
2013-04-15 13:30:00,40.18,40.2,40.17,40.18,30000.0,26.782,26.7954,26.7754,26.782,30000.0
2013-04-15 13:35:00,40.18,40.19,40.17,40.18,8000.0,26.782,26.7887,26.7754,26.782,8000.0
2013-04-15 13:40:00,40.18,40.18,40.14,40.15,60200.0,26.782,26.782,26.7554,26.762,60200.0
2013-04-15 13:45:00,40.15,40.19,40.15,40.19,25600.0,26.762,26.7887,26.762,26.7887,25600.0
2013-04-15 13:50:00,40.19,40.19,40.16,40.16,31100.0,26.7887,26.7887,26.7687,26.7687,31100.0
2013-04-15 13:55:00,40.17,40.17,40.13,40.14,158600.0,26.7754,26.7754,26.7487,26.7554,158600.0
2013-04-15 14:00:00,40.14,40.14,40.09,40.1,62000.0,26.7554,26.7554,26.7221,26.7287,62000.0
2013-04-15 14:05:00,40.1,40.12,40.07,40.12,61900.0,26.7287,26.7421,26.7087,26.7421,61900.0
2013-04-15 14:10:00,40.12,40.14,40.05,40.06,682300.0,26.7421,26.7554,26.6954,26.7021,682300.0
2013-04-15 14:15:00,40.07,40.11,40.07,40.11,137700.0,26.7087,26.7354,26.7087,26.7354,137700.0
2013-04-15 14:20:00,40.11,40.16,40.11,40.15,69800.0,26.7354,26.7687,26.7354,26.762,69800.0
2013-04-15 14:25:00,40.15,40.15,40.09,40.11,30300.0,26.762,26.762,26.7221,26.7354,30300.0
2013-04-15 14:30:00,40.11,40.14,40.08,40.09,182600.0,26.7354,26.7554,26.7154,26.7221,182600.0
2013-04-15 14:35:00,40.09,40.11,40.08,40.09,246600.0,26.7221,26.7354,26.7154,26.7221,246600.0
2013-04-15 14:40:00,40.09,40.14,40.08,40.14,257600.0,26.7221,26.7554,26.7154,26.7554,257600.0
2013-04-15 14:45:00,40.14,40.16,40.13,40.14,36000.0,26.7554,26.7687,26.7487,26.7554,36000.0
2013-04-15 14:50:00,40.13,40.14,40.11,40.11,47200.0,26.7487,26.7554,26.7354,26.7354,47200.0
2013-04-15 14:55:00,40.12,40.12,40.01,40.02,170500.0,26.7421,26.7421,26.6687,26.6754,170500.0
2013-04-15 15:00:00,40.02,40.13,40.0,40.1,154200.0,26.6754,26.7487,26.6621,26.7287,154200.0
2013-04-15 15:05:00,40.09,40.09,39.98,40.03,177100.0,26.7221,26.7221,26.6487,26.6821,177100.0
2013-04-15 15:10:00,40.04,40.05,39.98,40.03,199200.0,26.6887,26.6954,26.6487,26.6821,199200.0
2013-04-15 15:15:00,40.03,40.08,40.03,40.05,188900.0,26.6821,26.7154,26.6821,26.6954,188900.0
2013-04-15 15:20:00,40.05,40.05,40.01,40.03,150100.0,26.6954,26.6954,26.6687,26.6821,150100.0
2013-04-15 15:25:00,40.02,40.03,39.95,39.96,173100.0,26.6754,26.6821,26.6287,26.6354,173100.0
2013-04-15 15:30:00,39.96,39.98,39.91,39.92,308700.0,26.6354,26.6487,26.6021,26.6087,308700.0
2013-04-15 15:35:00,39.92,39.92,39.8,39.84,337200.0,26.6087,26.6087,26.5288,26.5554,337200.0
2013-04-15 15:40:00,39.84,39.87,39.83,39.85,210000.0,26.5554,26.5754,26.5488,26.5621,210000.0
2013-04-15 15:45:00,39.84,39.93,39.83,39.85,338400.0,26.5554,26.6154,26.5488,26.5621,338400.0
2013-04-15 15:50:00,39.84,39.91,39.84,39.9,338300.0,26.5554,26.6021,26.5554,26.5954,338300.0
2013-04-15 15:55:00,39.9,39.9,39.75,39.75,956500.0,26.5954,26.5954,26.4954,26.4954,956500.0
2013-04-16 09:30:00,39.93,39.94,39.67,39.67,87200.0,26.6154,26.6221,26.4421,26.4421,87200.0
2013-04-16 09:35:00,39.69,39.82,39.61,39.81,140800.0,26.4554,26.5421,26.4021,26.5354,140800.0
2013-04-16 09:40:00,39.82,39.84,39.78,39.8,151900.0,26.5421,26.5554,26.5154,26.5288,151900.0
2013-04-16 09:45:00,39.8,39.82,39.79,39.81,58000.0,26.5288,26.5421,26.5221,26.5354,58000.0
2013-04-16 09:50:00,39.81,39.81,39.77,39.79,96800.0,26.5354,26.5354,26.5088,26.5221,96800.0
2013-04-16 09:55:00,39.8,39.83,39.8,39.83,89600.0,26.5288,26.5488,26.5288,26.5488,89600.0
2013-04-16 10:00:00,39.83,39.89,39.83,39.85,30700.0,26.5488,26.5887,26.5488,26.5621,30700.0
2013-04-16 10:05:00,39.86,39.89,39.86,39.87,63500.0,26.5687,26.5887,26.5687,26.5754,63500.0
2013-04-16 10:10:00,39.87,39.9,39.86,39.86,75600.0,26.5754,26.5954,26.5687,26.5687,75600.0
2013-04-16 10:15:00,39.86,39.89,39.84,39.86,102700.0,26.5687,26.5887,26.5554,26.5687,102700.0
2013-04-16 10:20:00,39.86,39.88,39.85,39.87,29000.0,26.5687,26.5821,26.5621,26.5754,29000.0
2013-04-16 10:25:00,39.87,39.89,39.86,39.89,17100.0,26.5754,26.5887,26.5687,26.5887,17100.0
2013-04-16 10:30:00,39.88,39.92,39.87,39.92,67100.0,26.5821,26.6087,26.5754,26.6087,67100.0
2013-04-16 10:35:00,39.92,39.96,39.92,39.95,25700.0,26.6087,26.6354,26.6087,26.6287,25700.0
2013-04-16 10:40:00,39.95,39.95,39.93,39.94,54000.0,26.6287,26.6287,26.6154,26.6221,54000.0
2013-04-16 10:45:00,39.94,40.01,39.94,40.01,37600.0,26.6221,26.6687,26.6221,26.6687,37600.0
2013-04-16 10:50:00,40.01,40.01,39.98,39.99,42400.0,26.6687,26.6687,26.6487,26.6554,42400.0
2013-04-16 10:55:00,39.98,40.0,39.98,40.0,35800.0,26.6487,26.6621,26.6487,26.6621,35800.0
2013-04-16 11:00:00,40.0,40.03,39.99,40.03,143300.0,26.6621,26.6821,26.6554,26.6821,143300.0
2013-04-16 11:05:00,40.02,40.02,39.99,40.02,106500.0,26.6754,26.6754,26.6554,26.6754,106500.0
2013-04-16 11:10:00,40.02,40.04,40.01,40.04,45600.0,26.6754,26.6887,26.6687,26.6887,45600.0
2013-04-16 11:15:00,40.04,40.05,40.02,40.04,66000.0,26.6887,26.6954,26.6754,26.6887,66000.0
2013-04-16 11:20:00,40.05,40.11,40.04,40.1,74400.0,26.6954,26.7354,26.6887,26.7287,74400.0
2013-04-16 11:25:00,40.09,40.15,40.09,40.14,66100.0,26.7221,26.762,26.7221,26.7554,66100.0
2013-04-16 11:30:00,40.14,40.16,40.11,40.12,127600.0,26.7554,26.7687,26.7354,26.7421,127600.0
2013-04-16 11:35:00,40.12,40.12,40.09,40.09,31600.0,26.7421,26.7421,26.7221,26.7221,31600.0
2013-04-16 11:40:00,40.09,40.1,40.07,40.1,39100.0,26.7221,26.7287,26.7087,26.7287,39100.0
2013-04-16 11:45:00,40.1,40.11,40.09,40.1,56900.0,26.7287,26.7354,26.7221,26.7287,56900.0
2013-04-16 11:50:00,40.1,40.11,40.08,40.1,57200.0,26.7287,26.7354,26.7154,26.7287,57200.0
2013-04-16 11:55:00,40.09,40.09,40.07,40.08,21400.0,26.7221,26.7221,26.7087,26.7154,21400.0
2013-04-16 12:00:00,40.08,40.1,40.08,40.09,18900.0,26.7154,26.7287,26.7154,26.7221,18900.0
2013-04-16 12:05:00,40.09,40.1,40.09,40.1,23000.0,26.7221,26.7287,26.7221,26.7287,23000.0
2013-04-16 12:10:00,40.1,40.11,40.09,40.1,39300.0,26.7287,26.7354,26.7221,26.7287,39300.0
2013-04-16 12:15:00,40.09,40.13,40.09,40.12,28500.0,26.7221,26.7487,26.7221,26.7421,28500.0
2013-04-16 12:20:00,40.12,40.16,40.11,40.16,40500.0,26.7421,26.7687,26.7354,26.7687,40500.0
2013-04-16 12:25:00,40.16,40.18,40.16,40.17,17900.0,26.7687,26.782,26.7687,26.7754,17900.0
2013-04-16 12:30:00,40.18,40.18,40.15,40.17,36200.0,26.782,26.782,26.762,26.7754,36200.0
2013-04-16 12:35:00,40.18,40.18,40.16,40.16,51100.0,26.782,26.782,26.7687,26.7687,51100.0
2013-04-16 12:40:00,40.16,40.17,40.15,40.15,34100.0,26.7687,26.7754,26.762,26.762,34100.0
2013-04-16 12:45:00,40.15,40.16,40.14,40.15,12100.0,26.762,26.7687,26.7554,26.762,12100.0
2013-04-16 12:50:00,40.15,40.19,40.15,40.19,11500.0,26.762,26.7887,26.762,26.7887,11500.0
2013-04-16 12:55:00,40.19,40.22,40.19,40.2,37900.0,26.7887,26.8087,26.7887,26.7954,37900.0
2013-04-16 13:00:00,40.2,40.21,40.19,40.19,10800.0,26.7954,26.802,26.7887,26.7887,10800.0
2013-04-16 13:05:00,40.19,40.2,40.19,40.19,28900.0,26.7887,26.7954,26.7887,26.7887,28900.0
2013-04-16 13:10:00,40.19,40.19,40.18,40.19,15300.0,26.7887,26.7887,26.782,26.7887,15300.0
2013-04-16 13:15:00,40.18,40.2,40.18,40.18,85200.0,26.782,26.7954,26.782,26.782,85200.0
2013-04-16 13:20:00,40.19,40.19,40.17,40.17,13800.0,26.7887,26.7887,26.7754,26.7754,13800.0
2013-04-16 13:25:00,40.17,40.17,40.15,40.15,28300.0,26.7754,26.7754,26.762,26.762,28300.0
2013-04-16 13:30:00,40.16,40.17,40.15,40.17,33200.0,26.7687,26.7754,26.762,26.7754,33200.0
2013-04-16 13:35:00,40.16,40.16,40.15,40.15,29300.0,26.7687,26.7687,26.762,26.762,29300.0
2013-04-16 13:40:00,40.16,40.16,40.14,40.15,124700.0,26.7687,26.7687,26.7554,26.762,124700.0
2013-04-16 13:45:00,40.15,40.15,40.14,40.14,69800.0,26.762,26.762,26.7554,26.7554,69800.0
2013-04-16 13:50:00,40.15,40.16,40.11,40.14,397800.0,26.762,26.7687,26.7354,26.7554,397800.0
2013-04-16 13:55:00,40.14,40.15,40.13,40.15,25100.0,26.7554,26.762,26.7487,26.762,25100.0
2013-04-16 14:00:00,40.15,40.16,40.14,40.16,112900.0,26.762,26.7687,26.7554,26.7687,112900.0
2013-04-16 14:05:00,40.16,40.16,40.15,40.15,19700.0,26.7687,26.7687,26.762,26.762,19700.0
2013-04-16 14:10:00,40.15,40.15,40.11,40.12,46600.0,26.762,26.762,26.7354,26.7421,46600.0
2013-04-16 14:15:00,40.13,40.13,40.1,40.11,15600.0,26.7487,26.7487,26.7287,26.7354,15600.0
2013-04-16 14:20:00,40.12,40.15,40.11,40.15,46000.0,26.7421,26.762,26.7354,26.762,46000.0
2013-04-16 14:25:00,40.15,40.15,40.11,40.14,60700.0,26.762,26.762,26.7354,26.7554,60700.0
2013-04-16 14:30:00,40.13,40.14,40.11,40.13,29100.0,26.7487,26.7554,26.7354,26.7487,29100.0
2013-04-16 14:35:00,40.14,40.14,40.11,40.12,23500.0,26.7554,26.7554,26.7354,26.7421,23500.0
2013-04-16 14:40:00,40.12,40.13,40.12,40.13,18800.0,26.7421,26.7487,26.7421,26.7487,18800.0
2013-04-16 14:45:00,40.13,40.18,40.12,40.17,108700.0,26.7487,26.782,26.7421,26.7754,108700.0
2013-04-16 14:50:00,40.16,40.17,40.16,40.16,8500.0,26.7687,26.7754,26.7687,26.7687,8500.0
2013-04-16 14:55:00,40.16,40.16,40.05,40.06,85300.0,26.7687,26.7687,26.6954,26.7021,85300.0
2013-04-16 15:00:00,40.05,40.08,40.05,40.08,26100.0,26.6954,26.7154,26.6954,26.7154,26100.0
2013-04-16 15:05:00,40.07,40.12,40.07,40.12,37400.0,26.7087,26.7421,26.7087,26.7421,37400.0
2013-04-16 15:10:00,40.12,40.13,40.11,40.13,101800.0,26.7421,26.7487,26.7354,26.7487,101800.0
2013-04-16 15:15:00,40.13,40.16,40.12,40.13,60600.0,26.7487,26.7687,26.7421,26.7487,60600.0
2013-04-16 15:20:00,40.13,40.14,40.12,40.13,15300.0,26.7487,26.7554,26.7421,26.7487,15300.0
2013-04-16 15:25:00,40.13,40.16,40.13,40.15,91800.0,26.7487,26.7687,26.7487,26.762,91800.0
2013-04-16 15:30:00,40.15,40.16,40.14,40.15,48100.0,26.762,26.7687,26.7554,26.762,48100.0
2013-04-16 15:35:00,40.15,40.16,40.13,40.16,53200.0,26.762,26.7687,26.7487,26.7687,53200.0
2013-04-16 15:40:00,40.16,40.19,40.16,40.18,71500.0,26.7687,26.7887,26.7687,26.782,71500.0
2013-04-16 15:45:00,40.18,40.2,40.16,40.18,157600.0,26.782,26.7954,26.7687,26.782,157600.0
2013-04-16 15:50:00,40.19,40.2,40.16,40.2,206000.0,26.7887,26.7954,26.7687,26.7954,206000.0
2013-04-16 15:55:00,40.2,40.23,40.19,40.21,542200.0,26.7954,26.8154,26.7887,26.802,542200.0
2013-04-17 09:30:00,40.04,40.12,39.98,39.99,67000.0,26.6887,26.7421,26.6487,26.6554,67000.0
2013-04-17 09:35:00,39.98,40.14,39.89,40.12,162100.0,26.6487,26.7554,26.5887,26.7421,162100.0
2013-04-17 09:40:00,40.12,40.14,40.05,40.05,84700.0,26.7421,26.7554,26.6954,26.6954,84700.0
2013-04-17 09:45:00,40.05,40.14,39.99,40.11,137400.0,26.6954,26.7554,26.6554,26.7354,137400.0
2013-04-17 09:50:00,40.11,40.11,40.02,40.06,102200.0,26.7354,26.7354,26.6754,26.7021,102200.0
2013-04-17 09:55:00,40.06,40.06,40.01,40.01,83900.0,26.7021,26.7021,26.6687,26.6687,83900.0
2013-04-17 10:00:00,40.0,40.02,39.96,39.96,101200.0,26.6621,26.6754,26.6354,26.6354,101200.0
2013-04-17 10:05:00,39.96,40.02,39.95,40.0,107000.0,26.6354,26.6754,26.6287,26.6621,107000.0
2013-04-17 10:10:00,40.0,40.03,39.98,40.01,138400.0,26.6621,26.6821,26.6487,26.6687,138400.0
2013-04-17 10:15:00,40.01,40.05,40.0,40.03,81100.0,26.6687,26.6954,26.6621,26.6821,81100.0
2013-04-17 10:20:00,40.02,40.06,40.01,40.05,124500.0,26.6754,26.7021,26.6687,26.6954,124500.0
2013-04-17 10:25:00,40.04,40.05,40.02,40.02,52700.0,26.6887,26.6954,26.6754,26.6754,52700.0
2013-04-17 10:30:00,40.02,40.03,40.01,40.02,118000.0,26.6754,26.6821,26.6687,26.6754,118000.0
2013-04-17 10:35:00,40.02,40.03,39.99,39.99,82600.0,26.6754,26.6821,26.6554,26.6554,82600.0
2013-04-17 10:40:00,39.99,40.01,39.96,39.96,143000.0,26.6554,26.6687,26.6354,26.6354,143000.0
2013-04-17 10:45:00,39.96,40.0,39.94,39.97,62400.0,26.6354,26.6621,26.6221,26.6421,62400.0
2013-04-17 10:50:00,39.97,39.99,39.94,39.99,50600.0,26.6421,26.6554,26.6221,26.6554,50600.0
2013-04-17 10:55:00,39.98,39.99,39.86,39.86,98400.0,26.6487,26.6554,26.5687,26.5687,98400.0
2013-04-17 11:00:00,39.86,39.93,39.86,39.9,58900.0,26.5687,26.6154,26.5687,26.5954,58900.0
2013-04-17 11:05:00,39.9,39.91,39.84,39.88,54300.0,26.5954,26.6021,26.5554,26.5821,54300.0
2013-04-17 11:10:00,39.88,39.91,39.84,39.91,52300.0,26.5821,26.6021,26.5554,26.6021,52300.0
2013-04-17 11:15:00,39.91,39.93,39.9,39.9,51100.0,26.6021,26.6154,26.5954,26.5954,51100.0
2013-04-17 11:20:00,39.91,39.91,39.85,39.86,179300.0,26.6021,26.6021,26.5621,26.5687,179300.0
2013-04-17 11:25:00,39.85,39.88,39.84,39.84,42200.0,26.5621,26.5821,26.5554,26.5554,42200.0
2013-04-17 11:30:00,39.85,39.86,39.8,39.8,68500.0,26.5621,26.5687,26.5288,26.5288,68500.0
2013-04-17 11:35:00,39.8,39.86,39.8,39.86,31200.0,26.5288,26.5687,26.5288,26.5687,31200.0
2013-04-17 11:40:00,39.86,39.89,39.85,39.88,53800.0,26.5687,26.5887,26.5621,26.5821,53800.0
2013-04-17 11:45:00,39.89,39.89,39.86,39.87,56800.0,26.5887,26.5887,26.5687,26.5754,56800.0
2013-04-17 11:50:00,39.88,39.94,39.88,39.94,47300.0,26.5821,26.6221,26.5821,26.6221,47300.0
2013-04-17 11:55:00,39.93,39.93,39.89,39.9,28400.0,26.6154,26.6154,26.5887,26.5954,28400.0
2013-04-17 12:00:00,39.89,39.92,39.89,39.9,51200.0,26.5887,26.6087,26.5887,26.5954,51200.0
2013-04-17 12:05:00,39.91,39.92,39.89,39.89,49400.0,26.6021,26.6087,26.5887,26.5887,49400.0
2013-04-17 12:10:00,39.89,39.9,39.87,39.88,32700.0,26.5887,26.5954,26.5754,26.5821,32700.0
2013-04-17 12:15:00,39.88,39.88,39.84,39.86,75300.0,26.5821,26.5821,26.5554,26.5687,75300.0
2013-04-17 12:20:00,39.86,39.86,39.77,39.83,66400.0,26.5687,26.5687,26.5088,26.5488,66400.0
2013-04-17 12:25:00,39.82,39.82,39.73,39.73,73100.0,26.5421,26.5421,26.4821,26.4821,73100.0
2013-04-17 12:30:00,39.74,39.82,39.74,39.81,160800.0,26.4888,26.5421,26.4888,26.5354,160800.0
2013-04-17 12:35:00,39.82,39.84,39.8,39.83,36100.0,26.5421,26.5554,26.5288,26.5488,36100.0
2013-04-17 12:40:00,39.83,39.83,39.8,39.82,76400.0,26.5488,26.5488,26.5288,26.5421,76400.0
2013-04-17 12:45:00,39.83,39.86,39.8,39.82,63700.0,26.5488,26.5687,26.5288,26.5421,63700.0
2013-04-17 12:50:00,39.82,39.86,39.79,39.85,69200.0,26.5421,26.5687,26.5221,26.5621,69200.0
2013-04-17 12:55:00,39.85,39.88,39.83,39.88,63200.0,26.5621,26.5821,26.5488,26.5821,63200.0
2013-04-17 13:00:00,39.88,39.9,39.87,39.88,112600.0,26.5821,26.5954,26.5754,26.5821,112600.0
2013-04-17 13:05:00,39.88,39.89,39.84,39.84,389500.0,26.5821,26.5887,26.5554,26.5554,389500.0
2013-04-17 13:10:00,39.84,39.85,39.81,39.81,30700.0,26.5554,26.5621,26.5354,26.5354,30700.0
2013-04-17 13:15:00,39.81,39.87,39.81,39.86,49400.0,26.5354,26.5754,26.5354,26.5687,49400.0
2013-04-17 13:20:00,39.86,39.87,39.83,39.85,42700.0,26.5687,26.5754,26.5488,26.5621,42700.0
2013-04-17 13:25:00,39.86,39.89,39.84,39.88,71300.0,26.5687,26.5887,26.5554,26.5821,71300.0
2013-04-17 13:30:00,39.88,39.9,39.86,39.87,41700.0,26.5821,26.5954,26.5687,26.5754,41700.0
2013-04-17 13:35:00,39.87,39.9,39.86,39.89,42200.0,26.5754,26.5954,26.5687,26.5887,42200.0
2013-04-17 13:40:00,39.89,39.9,39.88,39.9,122900.0,26.5887,26.5954,26.5821,26.5954,122900.0
2013-04-17 13:45:00,39.9,39.91,39.89,39.89,92900.0,26.5954,26.6021,26.5887,26.5887,92900.0
2013-04-17 13:50:00,39.89,39.91,39.89,39.9,52200.0,26.5887,26.6021,26.5887,26.5954,52200.0
2013-04-17 13:55:00,39.9,39.91,39.88,39.9,111500.0,26.5954,26.6021,26.5821,26.5954,111500.0
2013-04-17 14:00:00,39.9,39.91,39.88,39.89,53100.0,26.5954,26.6021,26.5821,26.5887,53100.0
2013-04-17 14:05:00,39.89,39.94,39.89,39.91,91000.0,26.5887,26.6221,26.5887,26.6021,91000.0
2013-04-17 14:10:00,39.91,39.93,39.9,39.92,1014600.0,26.6021,26.6154,26.5954,26.6087,1014600.0
2013-04-17 14:15:00,39.92,39.94,39.91,39.92,50100.0,26.6087,26.6221,26.6021,26.6087,50100.0
2013-04-17 14:20:00,39.92,39.95,39.92,39.94,24700.0,26.6087,26.6287,26.6087,26.6221,24700.0
2013-04-17 14:25:00,39.95,40.0,39.93,40.0,200900.0,26.6287,26.6621,26.6154,26.6621,200900.0
2013-04-17 14:30:00,40.01,40.04,39.99,40.01,176700.0,26.6687,26.6887,26.6554,26.6687,176700.0
2013-04-17 14:35:00,40.02,40.02,39.96,39.97,39200.0,26.6754,26.6754,26.6354,26.6421,39200.0
2013-04-17 14:40:00,39.97,39.98,39.9,39.91,130400.0,26.6421,26.6487,26.5954,26.6021,130400.0
2013-04-17 14:45:00,39.91,39.96,39.91,39.94,45100.0,26.6021,26.6354,26.6021,26.6221,45100.0
2013-04-17 14:50:00,39.93,39.97,39.9,39.97,70500.0,26.6154,26.6421,26.5954,26.6421,70500.0
2013-04-17 14:55:00,39.97,40.01,39.97,40.0,46200.0,26.6421,26.6687,26.6421,26.6621,46200.0
2013-04-17 15:00:00,40.0,40.01,39.98,40.0,39000.0,26.6621,26.6687,26.6487,26.6621,39000.0
2013-04-17 15:05:00,40.01,40.02,39.97,39.99,63400.0,26.6687,26.6754,26.6421,26.6554,63400.0
2013-04-17 15:10:00,39.99,40.02,39.99,40.02,81800.0,26.6554,26.6754,26.6554,26.6754,81800.0
2013-04-17 15:15:00,40.02,40.07,40.02,40.04,82300.0,26.6754,26.7087,26.6754,26.6887,82300.0
2013-04-17 15:20:00,40.04,40.04,39.99,40.02,65300.0,26.6887,26.6887,26.6554,26.6754,65300.0
2013-04-17 15:25:00,40.02,40.03,39.99,40.01,56100.0,26.6754,26.6821,26.6554,26.6687,56100.0
2013-04-17 15:30:00,40.01,40.02,39.97,39.97,60800.0,26.6687,26.6754,26.6421,26.6421,60800.0
2013-04-17 15:35:00,39.97,40.03,39.96,39.98,557000.0,26.6421,26.6821,26.6354,26.6487,557000.0
2013-04-17 15:40:00,39.98,40.0,39.98,39.99,107100.0,26.6487,26.6621,26.6487,26.6554,107100.0
2013-04-17 15:45:00,40.0,40.05,39.97,40.05,190200.0,26.6621,26.6954,26.6421,26.6954,190200.0
2013-04-17 15:50:00,40.05,40.05,40.02,40.04,161400.0,26.6954,26.6954,26.6754,26.6887,161400.0
2013-04-17 15:55:00,40.04,40.05,39.99,40.0,575400.0,26.6887,26.6954,26.6554,26.6621,575400.0
2013-04-18 09:30:00,40.03,40.1,39.96,39.97,75500.0,26.6821,26.7287,26.6354,26.6421,75500.0
2013-04-18 09:35:00,39.98,40.23,39.98,40.19,230700.0,26.6487,26.8154,26.6487,26.7887,230700.0
2013-04-18 09:40:00,40.19,40.19,40.1,40.11,70400.0,26.7887,26.7887,26.7287,26.7354,70400.0
2013-04-18 09:45:00,40.11,40.14,40.02,40.06,125000.0,26.7354,26.7554,26.6754,26.7021,125000.0
2013-04-18 09:50:00,40.05,40.06,39.98,40.0,64100.0,26.6954,26.7021,26.6487,26.6621,64100.0
2013-04-18 09:55:00,39.99,40.0,39.96,40.0,57700.0,26.6554,26.6621,26.6354,26.6621,57700.0
2013-04-18 10:00:00,39.99,40.07,39.96,39.99,131600.0,26.6554,26.7087,26.6354,26.6554,131600.0
2013-04-18 10:05:00,39.99,40.04,39.94,40.04,172000.0,26.6554,26.6887,26.6221,26.6887,172000.0
2013-04-18 10:10:00,40.04,40.07,39.99,40.04,94500.0,26.6887,26.7087,26.6554,26.6887,94500.0
2013-04-18 10:15:00,40.03,40.03,39.94,39.99,114600.0,26.6821,26.6821,26.6221,26.6554,114600.0
2013-04-18 10:20:00,39.98,40.02,39.94,40.02,69300.0,26.6487,26.6754,26.6221,26.6754,69300.0
2013-04-18 10:25:00,40.02,40.05,39.97,40.05,92600.0,26.6754,26.6954,26.6421,26.6954,92600.0
2013-04-18 10:30:00,40.04,40.1,40.02,40.06,113600.0,26.6887,26.7287,26.6754,26.7021,113600.0
2013-04-18 10:35:00,40.06,40.11,40.03,40.09,156700.0,26.7021,26.7354,26.6821,26.7221,156700.0
2013-04-18 10:40:00,40.09,40.1,40.03,40.06,37500.0,26.7221,26.7287,26.6821,26.7021,37500.0
2013-04-18 10:45:00,40.06,40.08,40.0,40.07,164300.0,26.7021,26.7154,26.6621,26.7087,164300.0
2013-04-18 10:50:00,40.07,40.11,40.06,40.09,123300.0,26.7087,26.7354,26.7021,26.7221,123300.0
2013-04-18 10:55:00,40.09,40.09,40.06,40.08,71000.0,26.7221,26.7221,26.7021,26.7154,71000.0
2013-04-18 11:00:00,40.08,40.1,40.04,40.07,87200.0,26.7154,26.7287,26.6887,26.7087,87200.0
2013-04-18 11:05:00,40.07,40.09,40.05,40.08,68900.0,26.7087,26.7221,26.6954,26.7154,68900.0
2013-04-18 11:10:00,40.08,40.1,40.07,40.08,54600.0,26.7154,26.7287,26.7087,26.7154,54600.0
2013-04-18 11:15:00,40.09,40.13,40.09,40.1,30800.0,26.7221,26.7487,26.7221,26.7287,30800.0
2013-04-18 11:20:00,40.11,40.12,40.09,40.11,61600.0,26.7354,26.7421,26.7221,26.7354,61600.0
2013-04-18 11:25:00,40.1,40.12,40.08,40.09,39500.0,26.7287,26.7421,26.7154,26.7221,39500.0
2013-04-18 11:30:00,40.09,40.13,40.08,40.11,37000.0,26.7221,26.7487,26.7154,26.7354,37000.0
2013-04-18 11:35:00,40.11,40.15,40.11,40.14,45000.0,26.7354,26.762,26.7354,26.7554,45000.0
2013-04-18 11:40:00,40.15,40.18,40.15,40.15,52300.0,26.762,26.782,26.762,26.762,52300.0
2013-04-18 11:45:00,40.15,40.18,40.11,40.11,123900.0,26.762,26.782,26.7354,26.7354,123900.0
2013-04-18 11:50:00,40.12,40.13,40.1,40.13,54600.0,26.7421,26.7487,26.7287,26.7487,54600.0
2013-04-18 11:55:00,40.13,40.14,40.09,40.1,35200.0,26.7487,26.7554,26.7221,26.7287,35200.0
2013-04-18 12:00:00,40.09,40.1,40.06,40.06,55200.0,26.7221,26.7287,26.7021,26.7021,55200.0
2013-04-18 12:05:00,40.06,40.08,40.04,40.04,21400.0,26.7021,26.7154,26.6887,26.6887,21400.0
2013-04-18 12:10:00,40.04,40.09,40.03,40.07,38400.0,26.6887,26.7221,26.6821,26.7087,38400.0
2013-04-18 12:15:00,40.06,40.07,40.03,40.04,29200.0,26.7021,26.7087,26.6821,26.6887,29200.0
2013-04-18 12:20:00,40.03,40.09,40.02,40.09,105100.0,26.6821,26.7221,26.6754,26.7221,105100.0
2013-04-18 12:25:00,40.09,40.1,40.07,40.07,35800.0,26.7221,26.7287,26.7087,26.7087,35800.0
2013-04-18 12:30:00,40.07,40.08,40.04,40.05,38500.0,26.7087,26.7154,26.6887,26.6954,38500.0
2013-04-18 12:35:00,40.05,40.05,40.02,40.02,71300.0,26.6954,26.6954,26.6754,26.6754,71300.0
2013-04-18 12:40:00,40.02,40.05,40.02,40.05,26500.0,26.6754,26.6954,26.6754,26.6954,26500.0
2013-04-18 12:45:00,40.05,40.05,40.03,40.05,56000.0,26.6954,26.6954,26.6821,26.6954,56000.0
2013-04-18 12:50:00,40.05,40.08,40.04,40.07,36700.0,26.6954,26.7154,26.6887,26.7087,36700.0
2013-04-18 12:55:00,40.07,40.08,40.05,40.07,50700.0,26.7087,26.7154,26.6954,26.7087,50700.0
2013-04-18 13:00:00,40.06,40.09,40.06,40.08,20600.0,26.7021,26.7221,26.7021,26.7154,20600.0
2013-04-18 13:05:00,40.09,40.09,40.07,40.09,30900.0,26.7221,26.7221,26.7087,26.7221,30900.0
2013-04-18 13:10:00,40.09,40.1,40.08,40.09,37400.0,26.7221,26.7287,26.7154,26.7221,37400.0
2013-04-18 13:15:00,40.08,40.09,40.07,40.07,16900.0,26.7154,26.7221,26.7087,26.7087,16900.0
2013-04-18 13:20:00,40.07,40.08,40.06,40.06,42600.0,26.7087,26.7154,26.7021,26.7021,42600.0
2013-04-18 13:25:00,40.05,40.08,40.04,40.08,34900.0,26.6954,26.7154,26.6887,26.7154,34900.0
2013-04-18 13:30:00,40.08,40.08,40.05,40.05,19700.0,26.7154,26.7154,26.6954,26.6954,19700.0
2013-04-18 13:35:00,40.04,40.05,40.03,40.05,28000.0,26.6887,26.6954,26.6821,26.6954,28000.0
2013-04-18 13:40:00,40.06,40.07,40.04,40.07,54600.0,26.7021,26.7087,26.6887,26.7087,54600.0
2013-04-18 13:45:00,40.08,40.08,40.05,40.06,21500.0,26.7154,26.7154,26.6954,26.7021,21500.0
2013-04-18 13:50:00,40.05,40.07,40.05,40.07,16200.0,26.6954,26.7087,26.6954,26.7087,16200.0
2013-04-18 13:55:00,40.07,40.07,40.05,40.07,43000.0,26.7087,26.7087,26.6954,26.7087,43000.0
2013-04-18 14:00:00,40.06,40.07,40.04,40.04,26900.0,26.7021,26.7087,26.6887,26.6887,26900.0
2013-04-18 14:05:00,40.04,40.06,40.04,40.05,38700.0,26.6887,26.7021,26.6887,26.6954,38700.0
2013-04-18 14:10:00,40.04,40.04,40.02,40.03,61700.0,26.6887,26.6887,26.6754,26.6821,61700.0
2013-04-18 14:15:00,40.03,40.04,40.02,40.02,18400.0,26.6821,26.6887,26.6754,26.6754,18400.0
2013-04-18 14:20:00,40.02,40.05,40.01,40.02,100100.0,26.6754,26.6954,26.6687,26.6754,100100.0
2013-04-18 14:25:00,40.03,40.06,40.03,40.05,90800.0,26.6821,26.7021,26.6821,26.6954,90800.0
2013-04-18 14:30:00,40.06,40.07,40.04,40.05,74300.0,26.7021,26.7087,26.6887,26.6954,74300.0
2013-04-18 14:35:00,40.05,40.08,40.05,40.06,38400.0,26.6954,26.7154,26.6954,26.7021,38400.0
2013-04-18 14:40:00,40.06,40.07,40.03,40.05,41300.0,26.7021,26.7087,26.6821,26.6954,41300.0
2013-04-18 14:45:00,40.04,40.05,39.99,40.04,86600.0,26.6887,26.6954,26.6554,26.6887,86600.0
2013-04-18 14:50:00,40.04,40.05,40.0,40.03,90600.0,26.6887,26.6954,26.6621,26.6821,90600.0
2013-04-18 14:55:00,40.03,40.03,39.98,40.03,55800.0,26.6821,26.6821,26.6487,26.6821,55800.0
2013-04-18 15:00:00,40.04,40.11,40.04,40.1,133100.0,26.6887,26.7354,26.6887,26.7287,133100.0
2013-04-18 15:05:00,40.1,40.1,40.04,40.06,123900.0,26.7287,26.7287,26.6887,26.7021,123900.0
2013-04-18 15:10:00,40.07,40.12,40.07,40.12,34400.0,26.7087,26.7421,26.7087,26.7421,34400.0
2013-04-18 15:15:00,40.12,40.13,40.1,40.12,58600.0,26.7421,26.7487,26.7287,26.7421,58600.0
2013-04-18 15:20:00,40.12,40.12,40.08,40.11,64100.0,26.7421,26.7421,26.7154,26.7354,64100.0
2013-04-18 15:25:00,40.12,40.14,40.12,40.13,70300.0,26.7421,26.7554,26.7421,26.7487,70300.0
2013-04-18 15:30:00,40.14,40.18,40.11,40.12,58000.0,26.7554,26.782,26.7354,26.7421,58000.0
2013-04-18 15:35:00,40.12,40.14,40.09,40.12,144700.0,26.7421,26.7554,26.7221,26.7421,144700.0
2013-04-18 15:40:00,40.13,40.17,40.12,40.17,93800.0,26.7487,26.7754,26.7421,26.7754,93800.0
2013-04-18 15:45:00,40.17,40.19,40.13,40.17,225500.0,26.7754,26.7887,26.7487,26.7754,225500.0
2013-04-18 15:50:00,40.17,40.17,40.15,40.16,208100.0,26.7754,26.7754,26.762,26.7687,208100.0
2013-04-18 15:55:00,40.16,40.17,40.12,40.14,432100.0,26.7687,26.7754,26.7421,26.7554,432100.0
2013-04-19 09:30:00,40.16,40.34,40.15,40.2,76800.0,26.7687,26.8887,26.762,26.7954,76800.0
2013-04-19 09:35:00,40.21,40.38,40.21,40.38,81600.0,26.802,26.9154,26.802,26.9154,81600.0
2013-04-19 09:40:00,40.38,40.45,40.38,40.41,131200.0,26.9154,26.962,26.9154,26.9354,131200.0
2013-04-19 09:45:00,40.41,40.43,40.38,40.39,242600.0,26.9354,26.9487,26.9154,26.922,242600.0
2013-04-19 09:50:00,40.38,40.39,40.32,40.34,174600.0,26.9154,26.922,26.8754,26.8887,174600.0
2013-04-19 09:55:00,40.35,40.37,40.32,40.36,173700.0,26.8954,26.9087,26.8754,26.902,173700.0
2013-04-19 10:00:00,40.36,40.37,40.3,40.34,188000.0,26.902,26.9087,26.862,26.8887,188000.0
2013-04-19 10:05:00,40.35,40.37,40.31,40.36,91200.0,26.8954,26.9087,26.8687,26.902,91200.0
2013-04-19 10:10:00,40.36,40.4,40.33,40.4,190200.0,26.902,26.9287,26.882,26.9287,190200.0
2013-04-19 10:15:00,40.4,40.41,40.38,40.4,50500.0,26.9287,26.9354,26.9154,26.9287,50500.0
2013-04-19 10:20:00,40.39,40.4,40.36,40.39,84100.0,26.922,26.9287,26.902,26.922,84100.0
2013-04-19 10:25:00,40.39,40.41,40.39,40.41,71700.0,26.922,26.9354,26.922,26.9354,71700.0
2013-04-19 10:30:00,40.41,40.45,40.41,40.44,125600.0,26.9354,26.962,26.9354,26.9553,125600.0
2013-04-19 10:35:00,40.44,40.46,40.42,40.44,241600.0,26.9553,26.9687,26.942,26.9553,241600.0
2013-04-19 10:40:00,40.44,40.45,40.41,40.43,39100.0,26.9553,26.962,26.9354,26.9487,39100.0
2013-04-19 10:45:00,40.44,40.45,40.41,40.45,61100.0,26.9553,26.962,26.9354,26.962,61100.0
2013-04-19 10:50:00,40.44,40.45,40.39,40.42,124500.0,26.9553,26.962,26.922,26.942,124500.0
2013-04-19 10:55:00,40.43,40.44,40.41,40.42,34800.0,26.9487,26.9553,26.9354,26.942,34800.0
2013-04-19 11:00:00,40.42,40.45,40.42,40.43,194900.0,26.942,26.962,26.942,26.9487,194900.0
2013-04-19 11:05:00,40.43,40.46,40.43,40.45,113000.0,26.9487,26.9687,26.9487,26.962,113000.0
2013-04-19 11:10:00,40.46,40.48,40.45,40.48,45600.0,26.9687,26.982,26.962,26.982,45600.0
2013-04-19 11:15:00,40.48,40.51,40.48,40.5,48600.0,26.982,27.002,26.982,26.9953,48600.0
2013-04-19 11:20:00,40.49,40.51,40.49,40.5,31300.0,26.9887,27.002,26.9887,26.9953,31300.0
2013-04-19 11:25:00,40.51,40.52,40.49,40.5,40800.0,27.002,27.0087,26.9887,26.9953,40800.0
2013-04-19 11:30:00,40.51,40.56,40.5,40.54,63200.0,27.002,27.0353,26.9953,27.022,63200.0
2013-04-19 11:35:00,40.54,40.59,40.54,40.56,378300.0,27.022,27.0553,27.022,27.0353,378300.0
2013-04-19 11:40:00,40.56,40.57,40.55,40.56,124800.0,27.0353,27.042,27.0287,27.0353,124800.0
2013-04-19 11:45:00,40.56,40.57,40.55,40.55,17000.0,27.0353,27.042,27.0287,27.0287,17000.0
2013-04-19 11:50:00,40.55,40.58,40.54,40.55,55700.0,27.0287,27.0487,27.022,27.0287,55700.0
2013-04-19 11:55:00,40.55,40.56,40.53,40.54,26400.0,27.0287,27.0353,27.0153,27.022,26400.0
2013-04-19 12:00:00,40.54,40.56,40.54,40.55,36400.0,27.022,27.0353,27.022,27.0287,36400.0
2013-04-19 12:05:00,40.54,40.55,40.53,40.54,21700.0,27.022,27.0287,27.0153,27.022,21700.0
2013-04-19 12:10:00,40.55,40.57,40.55,40.55,19800.0,27.0287,27.042,27.0287,27.0287,19800.0
2013-04-19 12:15:00,40.55,40.55,40.52,40.52,19900.0,27.0287,27.0287,27.0087,27.0087,19900.0
2013-04-19 12:20:00,40.52,40.52,40.49,40.5,15500.0,27.0087,27.0087,26.9887,26.9953,15500.0
2013-04-19 12:25:00,40.49,40.5,40.47,40.48,14700.0,26.9887,26.9953,26.9753,26.982,14700.0
2013-04-19 12:30:00,40.48,40.5,40.45,40.46,33400.0,26.982,26.9953,26.962,26.9687,33400.0
2013-04-19 12:35:00,40.47,40.47,40.46,40.46,4300.0,26.9753,26.9753,26.9687,26.9687,4300.0
2013-04-19 12:40:00,40.47,40.47,40.44,40.45,13000.0,26.9753,26.9753,26.9553,26.962,13000.0
2013-04-19 12:45:00,40.45,40.45,40.39,40.39,88200.0,26.962,26.962,26.922,26.922,88200.0
2013-04-19 12:50:00,40.39,40.39,40.37,40.38,88300.0,26.922,26.922,26.9087,26.9154,88300.0
2013-04-19 12:55:00,40.38,40.4,40.37,40.37,150800.0,26.9154,26.9287,26.9087,26.9087,150800.0
2013-04-19 13:00:00,40.37,40.41,40.37,40.41,97100.0,26.9087,26.9354,26.9087,26.9354,97100.0
2013-04-19 13:05:00,40.41,40.42,40.39,40.4,21900.0,26.9354,26.942,26.922,26.9287,21900.0
2013-04-19 13:10:00,40.4,40.4,40.39,40.4,9600.0,26.9287,26.9287,26.922,26.9287,9600.0
2013-04-19 13:15:00,40.4,40.42,40.39,40.42,15800.0,26.9287,26.942,26.922,26.942,15800.0
2013-04-19 13:20:00,40.41,40.43,40.41,40.42,41900.0,26.9354,26.9487,26.9354,26.942,41900.0
2013-04-19 13:25:00,40.41,40.44,40.4,40.43,59600.0,26.9354,26.9553,26.9287,26.9487,59600.0
2013-04-19 13:30:00,40.43,40.43,40.41,40.42,144400.0,26.9487,26.9487,26.9354,26.942,144400.0
2013-04-19 13:35:00,40.41,40.43,40.4,40.4,50200.0,26.9354,26.9487,26.9287,26.9287,50200.0
2013-04-19 13:40:00,40.4,40.41,40.39,40.39,20600.0,26.9287,26.9354,26.922,26.922,20600.0
2013-04-19 13:45:00,40.39,40.41,40.39,40.4,39600.0,26.922,26.9354,26.922,26.9287,39600.0
2013-04-19 13:50:00,40.4,40.41,40.39,40.4,17900.0,26.9287,26.9354,26.922,26.9287,17900.0
2013-04-19 13:55:00,40.4,40.41,40.38,40.39,16300.0,26.9287,26.9354,26.9154,26.922,16300.0
2013-04-19 14:00:00,40.39,40.41,40.38,40.38,23300.0,26.922,26.9354,26.9154,26.9154,23300.0
2013-04-19 14:05:00,40.39,40.41,40.38,40.41,41300.0,26.922,26.9354,26.9154,26.9354,41300.0
2013-04-19 14:10:00,40.41,40.44,40.41,40.44,39500.0,26.9354,26.9553,26.9354,26.9553,39500.0
2013-04-19 14:15:00,40.44,40.45,40.43,40.45,53500.0,26.9553,26.962,26.9487,26.962,53500.0
2013-04-19 14:20:00,40.45,40.48,40.45,40.47,109000.0,26.962,26.982,26.962,26.9753,109000.0
2013-04-19 14:25:00,40.48,40.48,40.47,40.48,78600.0,26.982,26.982,26.9753,26.982,78600.0
2013-04-19 14:30:00,40.48,40.52,40.48,40.52,80500.0,26.982,27.0087,26.982,27.0087,80500.0
2013-04-19 14:35:00,40.53,40.53,40.5,40.5,218500.0,27.0153,27.0153,26.9953,26.9953,218500.0
2013-04-19 14:40:00,40.5,40.52,40.48,40.48,34600.0,26.9953,27.0087,26.982,26.982,34600.0
2013-04-19 14:45:00,40.48,40.49,40.41,40.47,205900.0,26.982,26.9887,26.9354,26.9753,205900.0
2013-04-19 14:50:00,40.47,40.51,40.47,40.51,98800.0,26.9753,27.002,26.9753,27.002,98800.0
2013-04-19 14:55:00,40.51,40.51,40.48,40.49,33900.0,27.002,27.002,26.982,26.9887,33900.0
2013-04-19 15:00:00,40.49,40.49,40.44,40.44,37200.0,26.9887,26.9887,26.9553,26.9553,37200.0
2013-04-19 15:05:00,40.45,40.51,40.45,40.5,76100.0,26.962,27.002,26.962,26.9953,76100.0
2013-04-19 15:10:00,40.5,40.51,40.5,40.51,11800.0,26.9953,27.002,26.9953,27.002,11800.0
2013-04-19 15:15:00,40.51,40.51,40.47,40.48,74400.0,27.002,27.002,26.9753,26.982,74400.0
2013-04-19 15:20:00,40.48,40.55,40.47,40.54,76100.0,26.982,27.0287,26.9753,27.022,76100.0
2013-04-19 15:25:00,40.54,40.56,40.54,40.56,36900.0,27.022,27.0353,27.022,27.0353,36900.0
2013-04-19 15:30:00,40.55,40.58,40.55,40.58,163200.0,27.0287,27.0487,27.0287,27.0487,163200.0
2013-04-19 15:35:00,40.57,40.63,40.57,40.61,280700.0,27.042,27.082,27.042,27.0687,280700.0
2013-04-19 15:40:00,40.61,40.64,40.61,40.64,155500.0,27.0687,27.0887,27.0687,27.0887,155500.0
2013-04-19 15:45:00,40.64,40.68,40.63,40.68,235900.0,27.0887,27.1153,27.082,27.1153,235900.0
2013-04-19 15:50:00,40.69,40.7,40.68,40.69,237600.0,27.122,27.1287,27.1153,27.122,237600.0
2013-04-19 15:55:00,40.69,40.74,40.69,40.72,1361100.0,27.122,27.1553,27.122,27.142,1361100.0
2013-04-22 09:30:00,40.77,40.78,40.58,40.58,222200.0,27.1753,27.182,27.0487,27.0487,222200.0
2013-04-22 09:35:00,40.57,40.6,40.55,40.56,315600.0,27.042,27.062,27.0287,27.0353,315600.0
2013-04-22 09:40:00,40.56,40.58,40.54,40.57,208500.0,27.0353,27.0487,27.022,27.042,208500.0
2013-04-22 09:45:00,40.56,40.61,40.55,40.59,127500.0,27.0353,27.0687,27.0287,27.0553,127500.0
2013-04-22 09:50:00,40.61,40.66,40.57,40.6,264500.0,27.0687,27.102,27.042,27.062,264500.0
2013-04-22 09:55:00,40.59,40.65,40.59,40.59,107400.0,27.0553,27.0953,27.0553,27.0553,107400.0
2013-04-22 10:00:00,40.6,40.6,40.55,40.59,288600.0,27.062,27.062,27.0287,27.0553,288600.0
2013-04-22 10:05:00,40.59,40.59,40.51,40.52,196000.0,27.0553,27.0553,27.002,27.0087,196000.0
2013-04-22 10:10:00,40.53,40.54,40.5,40.51,225900.0,27.0153,27.022,26.9953,27.002,225900.0
2013-04-22 10:15:00,40.5,40.54,40.48,40.52,177200.0,26.9953,27.022,26.982,27.0087,177200.0
2013-04-22 10:20:00,40.52,40.53,40.5,40.5,67600.0,27.0087,27.0153,26.9953,26.9953,67600.0
2013-04-22 10:25:00,40.49,40.52,40.48,40.52,116000.0,26.9887,27.0087,26.982,27.0087,116000.0
2013-04-22 10:30:00,40.52,40.52,40.46,40.48,135600.0,27.0087,27.0087,26.9687,26.982,135600.0
2013-04-22 10:35:00,40.48,40.49,40.46,40.48,65400.0,26.982,26.9887,26.9687,26.982,65400.0
2013-04-22 10:40:00,40.48,40.53,40.47,40.52,63800.0,26.982,27.0153,26.9753,27.0087,63800.0
2013-04-22 10:45:00,40.52,40.58,40.52,40.58,73600.0,27.0087,27.0487,27.0087,27.0487,73600.0
2013-04-22 10:50:00,40.59,40.62,40.59,40.61,39800.0,27.0553,27.0753,27.0553,27.0687,39800.0
2013-04-22 10:55:00,40.61,40.66,40.6,40.65,64500.0,27.0687,27.102,27.062,27.0953,64500.0
2013-04-22 11:00:00,40.64,40.65,40.57,40.57,52100.0,27.0887,27.0953,27.042,27.042,52100.0
2013-04-22 11:05:00,40.57,40.59,40.57,40.57,95700.0,27.042,27.0553,27.042,27.042,95700.0
2013-04-22 11:10:00,40.57,40.59,40.55,40.56,70400.0,27.042,27.0553,27.0287,27.0353,70400.0
2013-04-22 11:15:00,40.55,40.57,40.54,40.56,95200.0,27.0287,27.042,27.022,27.0353,95200.0
2013-04-22 11:20:00,40.57,40.58,40.54,40.54,28000.0,27.042,27.0487,27.022,27.022,28000.0
2013-04-22 11:25:00,40.55,40.56,40.55,40.55,23500.0,27.0287,27.0353,27.0287,27.0287,23500.0
2013-04-22 11:30:00,40.56,40.56,40.54,40.55,41900.0,27.0353,27.0353,27.022,27.0287,41900.0
2013-04-22 11:35:00,40.54,40.59,40.54,40.59,43700.0,27.022,27.0553,27.022,27.0553,43700.0
2013-04-22 11:40:00,40.59,40.6,40.58,40.59,36700.0,27.0553,27.062,27.0487,27.0553,36700.0
2013-04-22 11:45:00,40.59,40.59,40.57,40.59,23600.0,27.0553,27.0553,27.042,27.0553,23600.0
2013-04-22 11:50:00,40.59,40.63,40.59,40.62,36800.0,27.0553,27.082,27.0553,27.0753,36800.0
2013-04-22 11:55:00,40.62,40.67,40.61,40.66,54100.0,27.0753,27.1087,27.0687,27.102,54100.0
2013-04-22 12:00:00,40.67,40.68,40.65,40.65,37700.0,27.1087,27.1153,27.0953,27.0953,37700.0
2013-04-22 12:05:00,40.66,40.68,40.65,40.67,75800.0,27.102,27.1153,27.0953,27.1087,75800.0
2013-04-22 12:10:00,40.66,40.68,40.65,40.66,34300.0,27.102,27.1153,27.0953,27.102,34300.0
2013-04-22 12:15:00,40.66,40.69,40.65,40.68,27200.0,27.102,27.122,27.0953,27.1153,27200.0
2013-04-22 12:20:00,40.68,40.69,40.66,40.67,40500.0,27.1153,27.122,27.102,27.1087,40500.0
2013-04-22 12:25:00,40.67,40.68,40.66,40.66,31100.0,27.1087,27.1153,27.102,27.102,31100.0
2013-04-22 12:30:00,40.66,40.66,40.64,40.65,9300.0,27.102,27.102,27.0887,27.0953,9300.0
2013-04-22 12:35:00,40.64,40.65,40.62,40.64,33500.0,27.0887,27.0953,27.0753,27.0887,33500.0
2013-04-22 12:40:00,40.65,40.67,40.64,40.66,71800.0,27.0953,27.1087,27.0887,27.102,71800.0
2013-04-22 12:45:00,40.67,40.67,40.64,40.64,26300.0,27.1087,27.1087,27.0887,27.0887,26300.0
2013-04-22 12:50:00,40.64,40.66,40.63,40.65,48300.0,27.0887,27.102,27.082,27.0953,48300.0
2013-04-22 12:55:00,40.65,40.66,40.62,40.63,33200.0,27.0953,27.102,27.0753,27.082,33200.0
2013-04-22 13:00:00,40.63,40.63,40.62,40.63,17300.0,27.082,27.082,27.0753,27.082,17300.0
2013-04-22 13:05:00,40.63,40.66,40.63,40.66,23600.0,27.082,27.102,27.082,27.102,23600.0
2013-04-22 13:10:00,40.66,40.67,40.66,40.67,28900.0,27.102,27.1087,27.102,27.1087,28900.0
2013-04-22 13:15:00,40.67,40.69,40.66,40.68,15800.0,27.1087,27.122,27.102,27.1153,15800.0
2013-04-22 13:20:00,40.69,40.7,40.68,40.69,19700.0,27.122,27.1287,27.1153,27.122,19700.0
2013-04-22 13:25:00,40.69,40.7,40.68,40.69,35900.0,27.122,27.1287,27.1153,27.122,35900.0
2013-04-22 13:30:00,40.69,40.7,40.68,40.69,56400.0,27.122,27.1287,27.1153,27.122,56400.0
2013-04-22 13:35:00,40.68,40.69,40.67,40.67,49900.0,27.1153,27.122,27.1087,27.1087,49900.0
2013-04-22 13:40:00,40.68,40.69,40.67,40.69,41500.0,27.1153,27.122,27.1087,27.122,41500.0
2013-04-22 13:45:00,40.69,40.69,40.67,40.67,42200.0,27.122,27.122,27.1087,27.1087,42200.0
2013-04-22 13:50:00,40.68,40.69,40.67,40.69,64100.0,27.1153,27.122,27.1087,27.122,64100.0
2013-04-22 13:55:00,40.69,40.69,40.64,40.64,45300.0,27.122,27.122,27.0887,27.0887,45300.0
2013-04-22 14:00:00,40.65,40.66,40.64,40.65,34600.0,27.0953,27.102,27.0887,27.0953,34600.0
2013-04-22 14:05:00,40.65,40.66,40.64,40.64,30000.0,27.0953,27.102,27.0887,27.0887,30000.0
2013-04-22 14:10:00,40.64,40.69,40.64,40.69,38500.0,27.0887,27.122,27.0887,27.122,38500.0
2013-04-22 14:15:00,40.69,40.74,40.69,40.73,52100.0,27.122,27.1553,27.122,27.1486,52100.0
2013-04-22 14:20:00,40.73,40.75,40.73,40.73,20000.0,27.1486,27.162,27.1486,27.1486,20000.0
2013-04-22 14:25:00,40.74,40.76,40.73,40.74,36900.0,27.1553,27.1686,27.1486,27.1553,36900.0
2013-04-22 14:30:00,40.75,40.76,40.73,40.75,37100.0,27.162,27.1686,27.1486,27.162,37100.0
2013-04-22 14:35:00,40.75,40.8,40.75,40.8,52500.0,27.162,27.1953,27.162,27.1953,52500.0
2013-04-22 14:40:00,40.8,40.86,40.8,40.85,188400.0,27.1953,27.2353,27.1953,27.2286,188400.0
2013-04-22 14:45:00,40.84,40.84,40.8,40.8,255200.0,27.222,27.222,27.1953,27.1953,255200.0
2013-04-22 14:50:00,40.8,40.82,40.78,40.79,183800.0,27.1953,27.2086,27.182,27.1886,183800.0
2013-04-22 14:55:00,40.78,40.78,40.76,40.77,58800.0,27.182,27.182,27.1686,27.1753,58800.0
2013-04-22 15:00:00,40.76,40.77,40.75,40.76,97800.0,27.1686,27.1753,27.162,27.1686,97800.0
2013-04-22 15:05:00,40.76,40.77,40.73,40.73,37200.0,27.1686,27.1753,27.1486,27.1486,37200.0
2013-04-22 15:10:00,40.73,40.74,40.7,40.73,117000.0,27.1486,27.1553,27.1287,27.1486,117000.0
2013-04-22 15:15:00,40.73,40.74,40.71,40.72,86200.0,27.1486,27.1553,27.1353,27.142,86200.0
2013-04-22 15:20:00,40.71,40.73,40.7,40.72,37500.0,27.1353,27.1486,27.1287,27.142,37500.0
2013-04-22 15:25:00,40.72,40.73,40.69,40.7,37300.0,27.142,27.1486,27.122,27.1287,37300.0
2013-04-22 15:30:00,40.7,40.71,40.68,40.7,86800.0,27.1287,27.1353,27.1153,27.1287,86800.0
2013-04-22 15:35:00,40.7,40.71,40.68,40.71,119800.0,27.1287,27.1353,27.1153,27.1353,119800.0
2013-04-22 15:40:00,40.71,40.71,40.69,40.7,61500.0,27.1353,27.1353,27.122,27.1287,61500.0
2013-04-22 15:45:00,40.7,40.71,40.65,40.66,189700.0,27.1287,27.1353,27.0953,27.102,189700.0
2013-04-22 15:50:00,40.67,40.68,40.66,40.68,170700.0,27.1087,27.1153,27.102,27.1153,170700.0
2013-04-22 15:55:00,40.68,40.7,40.67,40.69,579300.0,27.1153,27.1287,27.1087,27.122,579300.0
2013-04-23 09:30:00,40.74,40.77,40.63,40.63,34500.0,27.1553,27.1753,27.082,27.082,34500.0
2013-04-23 09:35:00,40.64,40.66,40.61,40.62,47100.0,27.0887,27.102,27.0687,27.0753,47100.0
2013-04-23 09:40:00,40.62,40.72,40.62,40.72,212600.0,27.0753,27.142,27.0753,27.142,212600.0
2013-04-23 09:45:00,40.73,40.76,40.72,40.75,99700.0,27.1486,27.1686,27.142,27.162,99700.0
2013-04-23 09:50:00,40.74,40.78,40.7,40.71,57300.0,27.1553,27.182,27.1287,27.1353,57300.0
2013-04-23 09:55:00,40.71,40.74,40.69,40.72,98000.0,27.1353,27.1553,27.122,27.142,98000.0
2013-04-23 10:00:00,40.72,40.76,40.71,40.76,87100.0,27.142,27.1686,27.1353,27.1686,87100.0
2013-04-23 10:05:00,40.76,40.78,40.74,40.75,25100.0,27.1686,27.182,27.1553,27.162,25100.0
2013-04-23 10:10:00,40.75,40.78,40.72,40.72,52200.0,27.162,27.182,27.142,27.142,52200.0
2013-04-23 10:15:00,40.72,40.74,40.71,40.73,92900.0,27.142,27.1553,27.1353,27.1486,92900.0
2013-04-23 10:20:00,40.73,40.75,40.69,40.7,58600.0,27.1486,27.162,27.122,27.1287,58600.0
2013-04-23 10:25:00,40.69,40.72,40.68,40.71,90600.0,27.122,27.142,27.1153,27.1353,90600.0
2013-04-23 10:30:00,40.7,40.72,40.69,40.7,138500.0,27.1287,27.142,27.122,27.1287,138500.0
2013-04-23 10:35:00,40.71,40.71,40.66,40.66,37500.0,27.1353,27.1353,27.102,27.102,37500.0
2013-04-23 10:40:00,40.67,40.72,40.66,40.71,67000.0,27.1087,27.142,27.102,27.1353,67000.0
2013-04-23 10:45:00,40.71,40.73,40.71,40.72,97800.0,27.1353,27.1486,27.1353,27.142,97800.0
2013-04-23 10:50:00,40.72,40.72,40.7,40.7,27300.0,27.142,27.142,27.1287,27.1287,27300.0
2013-04-23 10:55:00,40.7,40.71,40.68,40.69,52900.0,27.1287,27.1353,27.1153,27.122,52900.0
2013-04-23 11:00:00,40.69,40.72,40.69,40.71,12000.0,27.122,27.142,27.122,27.1353,12000.0
2013-04-23 11:05:00,40.71,40.73,40.71,40.73,16600.0,27.1353,27.1486,27.1353,27.1486,16600.0
2013-04-23 11:10:00,40.73,40.74,40.72,40.74,72800.0,27.1486,27.1553,27.142,27.1553,72800.0
2013-04-23 11:15:00,40.73,40.74,40.72,40.72,15600.0,27.1486,27.1553,27.142,27.142,15600.0
2013-04-23 11:20:00,40.72,40.72,40.69,40.69,32200.0,27.142,27.142,27.122,27.122,32200.0
2013-04-23 11:25:00,40.7,40.74,40.7,40.73,35200.0,27.1287,27.1553,27.1287,27.1486,35200.0
2013-04-23 11:30:00,40.73,40.77,40.73,40.77,24400.0,27.1486,27.1753,27.1486,27.1753,24400.0
2013-04-23 11:35:00,40.77,40.78,40.77,40.78,39300.0,27.1753,27.182,27.1753,27.182,39300.0
2013-04-23 11:40:00,40.77,40.77,40.76,40.76,20200.0,27.1753,27.1753,27.1686,27.1686,20200.0
2013-04-23 11:45:00,40.76,40.76,40.7,40.71,37400.0,27.1686,27.1686,27.1287,27.1353,37400.0
2013-04-23 11:50:00,40.7,40.73,40.7,40.71,60500.0,27.1287,27.1486,27.1287,27.1353,60500.0
2013-04-23 11:55:00,40.71,40.71,40.68,40.7,107000.0,27.1353,27.1353,27.1153,27.1287,107000.0
2013-04-23 12:00:00,40.7,40.71,40.68,40.69,19200.0,27.1287,27.1353,27.1153,27.122,19200.0
2013-04-23 12:05:00,40.68,40.69,40.67,40.67,126800.0,27.1153,27.122,27.1087,27.1087,126800.0
2013-04-23 12:10:00,40.67,40.68,40.65,40.65,66800.0,27.1087,27.1153,27.0953,27.0953,66800.0
2013-04-23 12:15:00,40.65,40.66,40.6,40.61,190400.0,27.0953,27.102,27.062,27.0687,190400.0
2013-04-23 12:20:00,40.61,40.65,40.61,40.64,32300.0,27.0687,27.0953,27.0687,27.0887,32300.0
2013-04-23 12:25:00,40.65,40.67,40.65,40.66,50300.0,27.0953,27.1087,27.0953,27.102,50300.0
2013-04-23 12:30:00,40.66,40.7,40.65,40.7,35200.0,27.102,27.1287,27.0953,27.1287,35200.0
2013-04-23 12:35:00,40.69,40.7,40.68,40.7,15800.0,27.122,27.1287,27.1153,27.1287,15800.0
2013-04-23 12:40:00,40.69,40.69,40.67,40.68,49500.0,27.122,27.122,27.1087,27.1153,49500.0
2013-04-23 12:45:00,40.68,40.69,40.68,40.68,4500.0,27.1153,27.122,27.1153,27.1153,4500.0
2013-04-23 12:50:00,40.68,40.68,40.66,40.67,56300.0,27.1153,27.1153,27.102,27.1087,56300.0
2013-04-23 12:55:00,40.68,40.69,40.68,40.69,26800.0,27.1153,27.122,27.1153,27.122,26800.0
2013-04-23 13:00:00,40.69,40.7,40.68,40.7,12100.0,27.122,27.1287,27.1153,27.1287,12100.0
2013-04-23 13:05:00,40.7,40.71,40.49,40.49,565300.0,27.1287,27.1353,26.9887,26.9887,565300.0
2013-04-23 13:10:00,40.49,40.72,40.46,40.72,1465900.0,26.9887,27.142,26.9687,27.142,1465900.0
2013-04-23 13:15:00,40.72,40.73,40.68,40.7,188400.0,27.142,27.1486,27.1153,27.1287,188400.0
2013-04-23 13:20:00,40.7,40.71,40.68,40.69,22400.0,27.1287,27.1353,27.1153,27.122,22400.0
2013-04-23 13:25:00,40.68,40.7,40.67,40.69,168400.0,27.1153,27.1287,27.1087,27.122,168400.0
2013-04-23 13:30:00,40.69,40.71,40.68,40.71,87500.0,27.122,27.1353,27.1153,27.1353,87500.0
2013-04-23 13:35:00,40.7,40.71,40.68,40.69,34000.0,27.1287,27.1353,27.1153,27.122,34000.0
2013-04-23 13:40:00,40.7,40.71,40.69,40.7,61200.0,27.1287,27.1353,27.122,27.1287,61200.0
2013-04-23 13:45:00,40.7,40.73,40.7,40.72,82600.0,27.1287,27.1486,27.1287,27.142,82600.0
2013-04-23 13:50:00,40.72,40.73,40.71,40.72,25900.0,27.142,27.1486,27.1353,27.142,25900.0
2013-04-23 13:55:00,40.72,40.73,40.71,40.71,136400.0,27.142,27.1486,27.1353,27.1353,136400.0
2013-04-23 14:00:00,40.72,40.73,40.71,40.72,94100.0,27.142,27.1486,27.1353,27.142,94100.0
2013-04-23 14:05:00,40.71,40.73,40.71,40.72,133600.0,27.1353,27.1486,27.1353,27.142,133600.0
2013-04-23 14:10:00,40.72,40.73,40.71,40.71,62700.0,27.142,27.1486,27.1353,27.1353,62700.0
2013-04-23 14:15:00,40.71,40.72,40.71,40.71,10900.0,27.1353,27.142,27.1353,27.1353,10900.0
2013-04-23 14:20:00,40.71,40.72,40.69,40.7,117700.0,27.1353,27.142,27.122,27.1287,117700.0
2013-04-23 14:25:00,40.7,40.72,40.69,40.69,153800.0,27.1287,27.142,27.122,27.122,153800.0
2013-04-23 14:30:00,40.7,40.71,40.68,40.7,357900.0,27.1287,27.1353,27.1153,27.1287,357900.0
2013-04-23 14:35:00,40.7,40.71,40.69,40.7,132800.0,27.1287,27.1353,27.122,27.1287,132800.0
2013-04-23 14:40:00,40.69,40.7,40.68,40.68,31800.0,27.122,27.1287,27.1153,27.1153,31800.0
2013-04-23 14:45:00,40.69,40.71,40.68,40.71,202500.0,27.122,27.1353,27.1153,27.1353,202500.0
2013-04-23 14:50:00,40.71,40.72,40.7,40.71,96500.0,27.1353,27.142,27.1287,27.1353,96500.0
2013-04-23 14:55:00,40.72,40.72,40.7,40.71,169300.0,27.142,27.142,27.1287,27.1353,169300.0
2013-04-23 15:00:00,40.72,40.73,40.71,40.72,70700.0,27.142,27.1486,27.1353,27.142,70700.0
2013-04-23 15:05:00,40.72,40.73,40.71,40.72,108600.0,27.142,27.1486,27.1353,27.142,108600.0
2013-04-23 15:10:00,40.72,40.74,40.72,40.72,103600.0,27.142,27.1553,27.142,27.142,103600.0
2013-04-23 15:15:00,40.72,40.73,40.71,40.73,35500.0,27.142,27.1486,27.1353,27.1486,35500.0
2013-04-23 15:20:00,40.72,40.75,40.71,40.74,54300.0,27.142,27.162,27.1353,27.1553,54300.0
2013-04-23 15:25:00,40.74,40.75,40.73,40.74,142100.0,27.1553,27.162,27.1486,27.1553,142100.0
2013-04-23 15:30:00,40.74,40.75,40.73,40.73,165900.0,27.1553,27.162,27.1486,27.1486,165900.0
2013-04-23 15:35:00,40.74,40.75,40.72,40.75,190900.0,27.1553,27.162,27.142,27.162,190900.0
2013-04-23 15:40:00,40.75,40.75,40.71,40.73,99500.0,27.162,27.162,27.1353,27.1486,99500.0
2013-04-23 15:45:00,40.73,40.75,40.71,40.72,622000.0,27.1486,27.162,27.1353,27.142,622000.0
2013-04-23 15:50:00,40.72,40.77,40.71,40.75,422300.0,27.142,27.1753,27.1353,27.162,422300.0
2013-04-23 15:55:00,40.76,40.8,40.75,40.79,639300.0,27.1686,27.1953,27.162,27.1886,639300.0
2013-04-24 09:30:00,40.78,40.85,40.69,40.74,220900.0,27.182,27.2286,27.122,27.1553,220900.0
2013-04-24 09:35:00,40.74,40.77,40.67,40.68,142300.0,27.1553,27.1753,27.1087,27.1153,142300.0
2013-04-24 09:40:00,40.68,40.71,40.58,40.7,570700.0,27.1153,27.1353,27.0487,27.1287,570700.0
2013-04-24 09:45:00,40.7,40.79,40.66,40.77,231400.0,27.1287,27.1886,27.102,27.1753,231400.0
2013-04-24 09:50:00,40.78,40.79,40.73,40.77,230700.0,27.182,27.1886,27.1486,27.1753,230700.0
2013-04-24 09:55:00,40.77,40.8,40.76,40.79,141200.0,27.1753,27.1953,27.1686,27.1886,141200.0
2013-04-24 10:00:00,40.79,40.83,40.77,40.81,263000.0,27.1886,27.2153,27.1753,27.202,263000.0
2013-04-24 10:05:00,40.81,40.81,40.73,40.75,157900.0,27.202,27.202,27.1486,27.162,157900.0
2013-04-24 10:10:00,40.75,40.75,40.69,40.7,306500.0,27.162,27.162,27.122,27.1287,306500.0
2013-04-24 10:15:00,40.71,40.75,40.7,40.72,230400.0,27.1353,27.162,27.1287,27.142,230400.0
2013-04-24 10:20:00,40.72,40.8,40.71,40.79,156900.0,27.142,27.1953,27.1353,27.1886,156900.0
2013-04-24 10:25:00,40.78,40.84,40.78,40.84,41000.0,27.182,27.222,27.182,27.222,41000.0
2013-04-24 10:30:00,40.84,40.86,40.81,40.85,101900.0,27.222,27.2353,27.202,27.2286,101900.0
2013-04-24 10:35:00,40.85,40.89,40.84,40.86,79400.0,27.2286,27.2553,27.222,27.2353,79400.0
2013-04-24 10:40:00,40.86,40.89,40.84,40.88,86100.0,27.2353,27.2553,27.222,27.2486,86100.0
2013-04-24 10:45:00,40.88,40.91,40.88,40.9,119600.0,27.2486,27.2686,27.2486,27.262,119600.0
2013-04-24 10:50:00,40.9,40.94,40.9,40.91,160500.0,27.262,27.2886,27.262,27.2686,160500.0
2013-04-24 10:55:00,40.92,40.96,40.91,40.95,192200.0,27.2753,27.302,27.2686,27.2953,192200.0
2013-04-24 11:00:00,40.95,40.98,40.94,40.96,86400.0,27.2953,27.3153,27.2886,27.302,86400.0
2013-04-24 11:05:00,40.97,40.98,40.96,40.97,63300.0,27.3086,27.3153,27.302,27.3086,63300.0
2013-04-24 11:10:00,40.97,40.97,40.91,40.92,113500.0,27.3086,27.3086,27.2686,27.2753,113500.0
2013-04-24 11:15:00,40.92,40.94,40.91,40.94,79300.0,27.2753,27.2886,27.2686,27.2886,79300.0
2013-04-24 11:20:00,40.93,40.94,40.9,40.91,31400.0,27.282,27.2886,27.262,27.2686,31400.0
2013-04-24 11:25:00,40.91,40.93,40.9,40.91,92400.0,27.2686,27.282,27.262,27.2686,92400.0
2013-04-24 11:30:00,40.92,40.94,40.9,40.91,151300.0,27.2753,27.2886,27.262,27.2686,151300.0
2013-04-24 11:35:00,40.91,40.94,40.9,40.91,77800.0,27.2686,27.2886,27.262,27.2686,77800.0
2013-04-24 11:40:00,40.91,40.95,40.9,40.94,21800.0,27.2686,27.2953,27.262,27.2886,21800.0
2013-04-24 11:45:00,40.95,40.95,40.92,40.94,47200.0,27.2953,27.2953,27.2753,27.2886,47200.0
2013-04-24 11:50:00,40.95,40.95,40.92,40.93,58100.0,27.2953,27.2953,27.2753,27.282,58100.0
2013-04-24 11:55:00,40.92,40.93,40.9,40.9,19600.0,27.2753,27.282,27.262,27.262,19600.0
2013-04-24 12:00:00,40.9,40.92,40.89,40.92,27900.0,27.262,27.2753,27.2553,27.2753,27900.0
2013-04-24 12:05:00,40.91,40.95,40.91,40.95,89300.0,27.2686,27.2953,27.2686,27.2953,89300.0
2013-04-24 12:10:00,40.94,40.94,40.9,40.91,53300.0,27.2886,27.2886,27.262,27.2686,53300.0
2013-04-24 12:15:00,40.91,40.92,40.9,40.91,56400.0,27.2686,27.2753,27.262,27.2686,56400.0
2013-04-24 12:20:00,40.91,40.93,40.91,40.92,34200.0,27.2686,27.282,27.2686,27.2753,34200.0
2013-04-24 12:25:00,40.92,40.92,40.9,40.91,176800.0,27.2753,27.2753,27.262,27.2686,176800.0
2013-04-24 12:30:00,40.92,40.94,40.91,40.92,69700.0,27.2753,27.2886,27.2686,27.2753,69700.0
2013-04-24 12:35:00,40.91,40.91,40.9,40.9,122200.0,27.2686,27.2686,27.262,27.262,122200.0
2013-04-24 12:40:00,40.9,40.92,40.9,40.92,34500.0,27.262,27.2753,27.262,27.2753,34500.0
2013-04-24 12:45:00,40.92,40.94,40.91,40.91,104300.0,27.2753,27.2886,27.2686,27.2686,104300.0
2013-04-24 12:50:00,40.92,40.94,40.9,40.94,48100.0,27.2753,27.2886,27.262,27.2886,48100.0
2013-04-24 12:55:00,40.93,40.97,40.93,40.95,158800.0,27.282,27.3086,27.282,27.2953,158800.0
2013-04-24 13:00:00,40.94,40.95,40.93,40.94,19500.0,27.2886,27.2953,27.282,27.2886,19500.0
2013-04-24 13:05:00,40.95,40.97,40.94,40.97,51400.0,27.2953,27.3086,27.2886,27.3086,51400.0
2013-04-24 13:10:00,40.96,40.98,40.96,40.98,129400.0,27.302,27.3153,27.302,27.3153,129400.0
2013-04-24 13:15:00,40.98,40.98,40.97,40.97,56000.0,27.3153,27.3153,27.3086,27.3086,56000.0
2013-04-24 13:20:00,40.97,41.0,40.96,40.98,137600.0,27.3086,27.3286,27.302,27.3153,137600.0
2013-04-24 13:25:00,40.98,41.02,40.98,41.01,193500.0,27.3153,27.3419,27.3153,27.3353,193500.0
2013-04-24 13:30:00,41.02,41.06,41.02,41.04,346300.0,27.3419,27.3686,27.3419,27.3553,346300.0
2013-04-24 13:35:00,41.04,41.05,41.03,41.04,156300.0,27.3553,27.3619,27.3486,27.3553,156300.0
2013-04-24 13:40:00,41.03,41.07,41.03,41.07,219200.0,27.3486,27.3753,27.3486,27.3753,219200.0
2013-04-24 13:45:00,41.07,41.07,41.04,41.05,347500.0,27.3753,27.3753,27.3553,27.3619,347500.0
2013-04-24 13:50:00,41.04,41.05,41.03,41.05,151600.0,27.3553,27.3619,27.3486,27.3619,151600.0
2013-04-24 13:55:00,41.05,41.06,41.03,41.05,215000.0,27.3619,27.3686,27.3486,27.3619,215000.0
2013-04-24 14:00:00,41.04,41.04,41.0,41.01,134000.0,27.3553,27.3553,27.3286,27.3353,134000.0
2013-04-24 14:05:00,41.0,41.01,40.97,40.97,78100.0,27.3286,27.3353,27.3086,27.3086,78100.0
2013-04-24 14:10:00,40.97,40.98,40.96,40.97,54700.0,27.3086,27.3153,27.302,27.3086,54700.0
2013-04-24 14:15:00,40.97,40.99,40.97,40.99,60300.0,27.3086,27.322,27.3086,27.322,60300.0
2013-04-24 14:20:00,40.98,40.99,40.96,40.98,113600.0,27.3153,27.322,27.302,27.3153,113600.0
2013-04-24 14:25:00,40.97,40.98,40.96,40.96,71400.0,27.3086,27.3153,27.302,27.302,71400.0
2013-04-24 14:30:00,40.96,40.96,40.94,40.96,106700.0,27.302,27.302,27.2886,27.302,106700.0
2013-04-24 14:35:00,40.95,40.98,40.95,40.97,37800.0,27.2953,27.3153,27.2953,27.3086,37800.0
2013-04-24 14:40:00,40.97,40.97,40.94,40.95,149700.0,27.3086,27.3086,27.2886,27.2953,149700.0
2013-04-24 14:45:00,40.96,40.98,40.94,40.95,107600.0,27.302,27.3153,27.2886,27.2953,107600.0
2013-04-24 14:50:00,40.95,40.95,40.91,40.93,228200.0,27.2953,27.2953,27.2686,27.282,228200.0
2013-04-24 14:55:00,40.93,40.98,40.93,40.97,122200.0,27.282,27.3153,27.282,27.3086,122200.0
2013-04-24 15:00:00,40.97,40.99,40.94,40.95,173700.0,27.3086,27.322,27.2886,27.2953,173700.0
2013-04-24 15:05:00,40.95,40.96,40.94,40.95,59200.0,27.2953,27.302,27.2886,27.2953,59200.0
2013-04-24 15:10:00,40.95,40.96,40.92,40.93,89200.0,27.2953,27.302,27.2753,27.282,89200.0
2013-04-24 15:15:00,40.93,40.95,40.93,40.94,37000.0,27.282,27.2953,27.282,27.2886,37000.0
2013-04-24 15:20:00,40.95,40.95,40.91,40.91,80100.0,27.2953,27.2953,27.2686,27.2686,80100.0
2013-04-24 15:25:00,40.91,40.93,40.91,40.91,111000.0,27.2686,27.282,27.2686,27.2686,111000.0
2013-04-24 15:30:00,40.91,40.93,40.91,40.92,87400.0,27.2686,27.282,27.2686,27.2753,87400.0
2013-04-24 15:35:00,40.92,40.92,40.9,40.91,24300.0,27.2753,27.2753,27.262,27.2686,24300.0
2013-04-24 15:40:00,40.91,40.92,40.86,40.87,232400.0,27.2686,27.2753,27.2353,27.242,232400.0
2013-04-24 15:45:00,40.88,40.9,40.86,40.89,153600.0,27.2486,27.262,27.2353,27.2553,153600.0
2013-04-24 15:50:00,40.9,40.93,40.89,40.93,201000.0,27.262,27.282,27.2553,27.282,201000.0
2013-04-24 15:55:00,40.93,40.93,40.9,40.92,514100.0,27.282,27.282,27.262,27.2753,514100.0
2013-04-25 09:30:00,41.02,41.02,40.93,40.98,102800.0,27.3419,27.3419,27.282,27.3153,102800.0
2013-04-25 09:35:00,40.98,40.98,40.88,40.9,136300.0,27.3153,27.3153,27.2486,27.262,136300.0
2013-04-25 09:40:00,40.89,40.91,40.86,40.9,84100.0,27.2553,27.2686,27.2353,27.262,84100.0
2013-04-25 09:45:00,40.9,40.92,40.83,40.84,99700.0,27.262,27.2753,27.2153,27.222,99700.0
2013-04-25 09:50:00,40.84,40.87,40.82,40.87,199700.0,27.222,27.242,27.2086,27.242,199700.0
2013-04-25 09:55:00,40.87,40.88,40.78,40.79,284600.0,27.242,27.2486,27.182,27.1886,284600.0
2013-04-25 10:00:00,40.8,40.83,40.77,40.82,380000.0,27.1953,27.2153,27.1753,27.2086,380000.0
2013-04-25 10:05:00,40.83,40.98,40.83,40.98,81300.0,27.2153,27.3153,27.2153,27.3153,81300.0
2013-04-25 10:10:00,40.98,40.99,40.95,40.95,178300.0,27.3153,27.322,27.2953,27.2953,178300.0
2013-04-25 10:15:00,40.95,40.97,40.89,40.91,92500.0,27.2953,27.3086,27.2553,27.2686,92500.0
2013-04-25 10:20:00,40.91,41.02,40.91,41.01,125900.0,27.2686,27.3419,27.2686,27.3353,125900.0
2013-04-25 10:25:00,41.0,41.02,40.98,41.02,135300.0,27.3286,27.3419,27.3153,27.3419,135300.0
2013-04-25 10:30:00,41.02,41.03,41.0,41.0,140000.0,27.3419,27.3486,27.3286,27.3286,140000.0
2013-04-25 10:35:00,41.01,41.05,41.0,41.05,92700.0,27.3353,27.3619,27.3286,27.3619,92700.0
2013-04-25 10:40:00,41.04,41.07,41.03,41.05,220100.0,27.3553,27.3753,27.3486,27.3619,220100.0
2013-04-25 10:45:00,41.06,41.08,41.05,41.08,33700.0,27.3686,27.3819,27.3619,27.3819,33700.0
2013-04-25 10:50:00,41.08,41.09,41.06,41.06,71200.0,27.3819,27.3886,27.3686,27.3686,71200.0
2013-04-25 10:55:00,41.06,41.09,41.06,41.07,58500.0,27.3686,27.3886,27.3686,27.3753,58500.0
2013-04-25 11:00:00,41.07,41.08,41.04,41.05,148100.0,27.3753,27.3819,27.3553,27.3619,148100.0
2013-04-25 11:05:00,41.05,41.06,41.03,41.04,46500.0,27.3619,27.3686,27.3486,27.3553,46500.0
2013-04-25 11:10:00,41.03,41.07,41.03,41.04,47700.0,27.3486,27.3753,27.3486,27.3553,47700.0
2013-04-25 11:15:00,41.04,41.05,41.0,41.02,774300.0,27.3553,27.3619,27.3286,27.3419,774300.0
2013-04-25 11:20:00,41.02,41.02,40.98,41.0,67200.0,27.3419,27.3419,27.3153,27.3286,67200.0
2013-04-25 11:25:00,41.0,41.0,40.91,40.95,421400.0,27.3286,27.3286,27.2686,27.2953,421400.0
2013-04-25 11:30:00,40.95,40.97,40.95,40.97,101500.0,27.2953,27.3086,27.2953,27.3086,101500.0
2013-04-25 11:35:00,40.97,40.99,40.97,40.98,23100.0,27.3086,27.322,27.3086,27.3153,23100.0
2013-04-25 11:40:00,40.98,40.98,40.96,40.96,17100.0,27.3153,27.3153,27.302,27.302,17100.0
2013-04-25 11:45:00,40.97,40.98,40.96,40.96,24000.0,27.3086,27.3153,27.302,27.302,24000.0
2013-04-25 11:50:00,40.96,40.97,40.95,40.97,33800.0,27.302,27.3086,27.2953,27.3086,33800.0
2013-04-25 11:55:00,40.97,40.97,40.95,40.96,33500.0,27.3086,27.3086,27.2953,27.302,33500.0
2013-04-25 12:00:00,40.96,40.96,40.93,40.94,53500.0,27.302,27.302,27.282,27.2886,53500.0
2013-04-25 12:05:00,40.94,40.97,40.94,40.97,39000.0,27.2886,27.3086,27.2886,27.3086,39000.0
2013-04-25 12:10:00,40.97,40.97,40.96,40.96,30400.0,27.3086,27.3086,27.302,27.302,30400.0
2013-04-25 12:15:00,40.96,40.96,40.94,40.95,35600.0,27.302,27.302,27.2886,27.2953,35600.0
2013-04-25 12:20:00,40.95,40.96,40.94,40.95,15700.0,27.2953,27.302,27.2886,27.2953,15700.0
2013-04-25 12:25:00,40.94,40.95,40.93,40.94,62200.0,27.2886,27.2953,27.282,27.2886,62200.0
2013-04-25 12:30:00,40.94,40.97,40.94,40.96,21300.0,27.2886,27.3086,27.2886,27.302,21300.0
2013-04-25 12:35:00,40.97,41.01,40.96,41.01,57600.0,27.3086,27.3353,27.302,27.3353,57600.0
2013-04-25 12:40:00,41.0,41.01,40.98,40.99,30800.0,27.3286,27.3353,27.3153,27.322,30800.0
2013-04-25 12:45:00,41.0,41.01,40.99,40.99,36700.0,27.3286,27.3353,27.322,27.322,36700.0
2013-04-25 12:50:00,40.99,41.0,40.99,41.0,10500.0,27.322,27.3286,27.322,27.3286,10500.0
2013-04-25 12:55:00,40.99,41.01,40.99,41.01,22200.0,27.322,27.3353,27.322,27.3353,22200.0
2013-04-25 13:00:00,41.0,41.02,41.0,41.01,57400.0,27.3286,27.3419,27.3286,27.3353,57400.0
2013-04-25 13:05:00,41.02,41.03,41.01,41.01,24500.0,27.3419,27.3486,27.3353,27.3353,24500.0
2013-04-25 13:10:00,41.02,41.04,41.01,41.04,40200.0,27.3419,27.3553,27.3353,27.3553,40200.0
2013-04-25 13:15:00,41.04,41.07,41.04,41.06,72200.0,27.3553,27.3753,27.3553,27.3686,72200.0
2013-04-25 13:20:00,41.05,41.06,41.04,41.05,47100.0,27.3619,27.3686,27.3553,27.3619,47100.0
2013-04-25 13:25:00,41.06,41.06,41.01,41.02,45700.0,27.3686,27.3686,27.3353,27.3419,45700.0
2013-04-25 13:30:00,41.01,41.02,40.98,41.0,90900.0,27.3353,27.3419,27.3153,27.3286,90900.0
2013-04-25 13:35:00,40.99,40.99,40.98,40.98,13700.0,27.322,27.322,27.3153,27.3153,13700.0
2013-04-25 13:40:00,40.98,41.01,40.97,41.0,208200.0,27.3153,27.3353,27.3086,27.3286,208200.0
2013-04-25 13:45:00,41.0,41.01,40.99,41.01,38800.0,27.3286,27.3353,27.322,27.3353,38800.0
2013-04-25 13:50:00,41.01,41.01,40.98,40.98,145300.0,27.3353,27.3353,27.3153,27.3153,145300.0
2013-04-25 13:55:00,40.98,41.02,40.98,41.02,62400.0,27.3153,27.3419,27.3153,27.3419,62400.0
2013-04-25 14:00:00,41.01,41.02,41.0,41.02,37700.0,27.3353,27.3419,27.3286,27.3419,37700.0
2013-04-25 14:05:00,41.02,41.04,41.02,41.04,32500.0,27.3419,27.3553,27.3419,27.3553,32500.0
2013-04-25 14:10:00,41.04,41.04,41.02,41.03,44000.0,27.3553,27.3553,27.3419,27.3486,44000.0
2013-04-25 14:15:00,41.04,41.04,41.01,41.03,30400.0,27.3553,27.3553,27.3353,27.3486,30400.0
2013-04-25 14:20:00,41.02,41.04,41.02,41.04,48600.0,27.3419,27.3553,27.3419,27.3553,48600.0
2013-04-25 14:25:00,41.04,41.05,41.0,41.01,90100.0,27.3553,27.3619,27.3286,27.3353,90100.0
2013-04-25 14:30:00,41.0,41.01,40.97,40.97,161800.0,27.3286,27.3353,27.3086,27.3086,161800.0
2013-04-25 14:35:00,40.97,41.0,40.96,40.96,172800.0,27.3086,27.3286,27.302,27.302,172800.0
2013-04-25 14:40:00,40.96,40.97,40.95,40.96,44900.0,27.302,27.3086,27.2953,27.302,44900.0
2013-04-25 14:45:00,40.96,40.97,40.92,40.92,184600.0,27.302,27.3086,27.2753,27.2753,184600.0
2013-04-25 14:50:00,40.93,40.94,40.92,40.94,53600.0,27.282,27.2886,27.2753,27.2886,53600.0
2013-04-25 14:55:00,40.94,40.94,40.88,40.93,127200.0,27.2886,27.2886,27.2486,27.282,127200.0
2013-04-25 15:00:00,40.92,40.97,40.91,40.95,153200.0,27.2753,27.3086,27.2686,27.2953,153200.0
2013-04-25 15:05:00,40.95,40.96,40.91,40.93,49600.0,27.2953,27.302,27.2686,27.282,49600.0
2013-04-25 15:10:00,40.93,40.95,40.9,40.95,52900.0,27.282,27.2953,27.262,27.2953,52900.0
2013-04-25 15:15:00,40.95,40.95,40.9,40.9,115700.0,27.2953,27.2953,27.262,27.262,115700.0
2013-04-25 15:20:00,40.91,40.91,40.87,40.88,66100.0,27.2686,27.2686,27.242,27.2486,66100.0
2013-04-25 15:25:00,40.88,40.91,40.88,40.9,52200.0,27.2486,27.2686,27.2486,27.262,52200.0
2013-04-25 15:30:00,40.9,40.93,40.89,40.92,45500.0,27.262,27.282,27.2553,27.2753,45500.0
2013-04-25 15:35:00,40.93,40.95,40.9,40.93,72200.0,27.282,27.2953,27.262,27.282,72200.0
2013-04-25 15:40:00,40.94,40.95,40.92,40.94,74100.0,27.2886,27.2953,27.2753,27.2886,74100.0
2013-04-25 15:45:00,40.94,40.96,40.94,40.95,144000.0,27.2886,27.302,27.2886,27.2953,144000.0
2013-04-25 15:50:00,40.95,40.95,40.9,40.91,154100.0,27.2953,27.2953,27.262,27.2686,154100.0
2013-04-25 15:55:00,40.91,40.96,40.89,40.95,379900.0,27.2686,27.302,27.2553,27.2953,379900.0
2013-04-26 09:30:00,40.8,41.09,40.8,41.03,45500.0,27.1953,27.3886,27.1953,27.3486,45500.0
2013-04-26 09:35:00,41.04,41.05,40.91,40.91,101200.0,27.3553,27.3619,27.2686,27.2686,101200.0
2013-04-26 09:40:00,40.92,41.05,40.92,40.98,179200.0,27.2753,27.3619,27.2753,27.3153,179200.0
2013-04-26 09:45:00,40.98,41.03,40.98,41.03,69200.0,27.3153,27.3486,27.3153,27.3486,69200.0
2013-04-26 09:50:00,41.03,41.03,40.95,40.97,302200.0,27.3486,27.3486,27.2953,27.3086,302200.0
2013-04-26 09:55:00,40.97,41.09,40.96,41.06,113300.0,27.3086,27.3886,27.302,27.3686,113300.0
2013-04-26 10:00:00,41.06,41.07,41.04,41.06,77900.0,27.3686,27.3753,27.3553,27.3686,77900.0
2013-04-26 10:05:00,41.05,41.09,41.05,41.06,54100.0,27.3619,27.3886,27.3619,27.3686,54100.0
2013-04-26 10:10:00,41.06,41.09,41.03,41.06,83600.0,27.3686,27.3886,27.3486,27.3686,83600.0
2013-04-26 10:15:00,41.06,41.06,40.99,41.01,55200.0,27.3686,27.3686,27.322,27.3353,55200.0
2013-04-26 10:20:00,41.0,41.0,40.97,40.98,58400.0,27.3286,27.3286,27.3086,27.3153,58400.0
2013-04-26 10:25:00,40.98,41.01,40.98,41.01,30900.0,27.3153,27.3353,27.3153,27.3353,30900.0
2013-04-26 10:30:00,41.01,41.02,40.98,40.98,37200.0,27.3353,27.3419,27.3153,27.3153,37200.0
2013-04-26 10:35:00,40.98,41.05,40.98,41.05,63700.0,27.3153,27.3619,27.3153,27.3619,63700.0
2013-04-26 10:40:00,41.05,41.07,41.04,41.04,82500.0,27.3619,27.3753,27.3553,27.3553,82500.0
2013-04-26 10:45:00,41.04,41.05,41.01,41.04,96500.0,27.3553,27.3619,27.3353,27.3553,96500.0
2013-04-26 10:50:00,41.03,41.04,41.0,41.0,48000.0,27.3486,27.3553,27.3286,27.3286,48000.0
2013-04-26 10:55:00,41.01,41.04,41.0,41.03,27700.0,27.3353,27.3553,27.3286,27.3486,27700.0
2013-04-26 11:00:00,41.03,41.08,41.02,41.05,37900.0,27.3486,27.3819,27.3419,27.3619,37900.0
2013-04-26 11:05:00,41.06,41.08,41.05,41.07,37300.0,27.3686,27.3819,27.3619,27.3753,37300.0
2013-04-26 11:10:00,41.07,41.11,41.07,41.1,141700.0,27.3753,27.4019,27.3753,27.3953,141700.0
2013-04-26 11:15:00,41.1,41.14,41.09,41.13,182800.0,27.3953,27.4219,27.3886,27.4153,182800.0
2013-04-26 11:20:00,41.14,41.16,41.14,41.15,155400.0,27.4219,27.4353,27.4219,27.4286,155400.0
2013-04-26 11:25:00,41.15,41.16,41.13,41.14,45500.0,27.4286,27.4353,27.4153,27.4219,45500.0
2013-04-26 11:30:00,41.14,41.15,41.11,41.12,133700.0,27.4219,27.4286,27.4019,27.4086,133700.0
2013-04-26 11:35:00,41.11,41.12,41.08,41.1,54300.0,27.4019,27.4086,27.3819,27.3953,54300.0
2013-04-26 11:40:00,41.11,41.11,41.07,41.07,28500.0,27.4019,27.4019,27.3753,27.3753,28500.0
2013-04-26 11:45:00,41.07,41.07,41.05,41.05,35200.0,27.3753,27.3753,27.3619,27.3619,35200.0
2013-04-26 11:50:00,41.05,41.07,41.05,41.06,25200.0,27.3619,27.3753,27.3619,27.3686,25200.0
2013-04-26 11:55:00,41.05,41.06,41.03,41.05,24100.0,27.3619,27.3686,27.3486,27.3619,24100.0
2013-04-26 12:00:00,41.05,41.07,41.04,41.07,28000.0,27.3619,27.3753,27.3553,27.3753,28000.0
2013-04-26 12:05:00,41.06,41.07,41.06,41.06,32500.0,27.3686,27.3753,27.3686,27.3686,32500.0
2013-04-26 12:10:00,41.06,41.08,41.04,41.05,28300.0,27.3686,27.3819,27.3553,27.3619,28300.0
2013-04-26 12:15:00,41.05,41.08,41.05,41.07,18500.0,27.3619,27.3819,27.3619,27.3753,18500.0
2013-04-26 12:20:00,41.07,41.07,41.04,41.04,27600.0,27.3753,27.3753,27.3553,27.3553,27600.0
2013-04-26 12:25:00,41.04,41.04,41.02,41.02,30400.0,27.3553,27.3553,27.3419,27.3419,30400.0
2013-04-26 12:30:00,41.02,41.03,41.01,41.02,41600.0,27.3419,27.3486,27.3353,27.3419,41600.0
2013-04-26 12:35:00,41.01,41.02,41.01,41.01,11300.0,27.3353,27.3419,27.3353,27.3353,11300.0
2013-04-26 12:40:00,41.01,41.02,41.01,41.02,6900.0,27.3353,27.3419,27.3353,27.3419,6900.0
2013-04-26 12:45:00,41.01,41.04,41.0,41.04,131100.0,27.3353,27.3553,27.3286,27.3553,131100.0
2013-04-26 12:50:00,41.03,41.06,41.03,41.06,19200.0,27.3486,27.3686,27.3486,27.3686,19200.0
2013-04-26 12:55:00,41.07,41.07,41.06,41.06,6800.0,27.3753,27.3753,27.3686,27.3686,6800.0
2013-04-26 13:00:00,41.06,41.07,41.05,41.06,18400.0,27.3686,27.3753,27.3619,27.3686,18400.0
2013-04-26 13:05:00,41.05,41.07,41.05,41.06,56600.0,27.3619,27.3753,27.3619,27.3686,56600.0
2013-04-26 13:10:00,41.06,41.07,41.04,41.05,13800.0,27.3686,27.3753,27.3553,27.3619,13800.0
2013-04-26 13:15:00,41.05,41.05,41.03,41.04,11800.0,27.3619,27.3619,27.3486,27.3553,11800.0
2013-04-26 13:20:00,41.03,41.07,41.03,41.06,59700.0,27.3486,27.3753,27.3486,27.3686,59700.0
2013-04-26 13:25:00,41.06,41.08,41.06,41.06,30300.0,27.3686,27.3819,27.3686,27.3686,30300.0
2013-04-26 13:30:00,41.06,41.07,41.04,41.04,18500.0,27.3686,27.3753,27.3553,27.3553,18500.0
2013-04-26 13:35:00,41.04,41.04,41.01,41.01,20000.0,27.3553,27.3553,27.3353,27.3353,20000.0
2013-04-26 13:40:00,41.02,41.04,41.01,41.02,28900.0,27.3419,27.3553,27.3353,27.3419,28900.0
2013-04-26 13:45:00,41.02,41.06,41.02,41.06,19400.0,27.3419,27.3686,27.3419,27.3686,19400.0
2013-04-26 13:50:00,41.05,41.05,41.02,41.02,15800.0,27.3619,27.3619,27.3419,27.3419,15800.0
2013-04-26 13:55:00,41.02,41.04,41.02,41.03,35700.0,27.3419,27.3553,27.3419,27.3486,35700.0
2013-04-26 14:00:00,41.03,41.04,41.01,41.01,40100.0,27.3486,27.3553,27.3353,27.3353,40100.0
2013-04-26 14:05:00,41.01,41.02,40.99,40.99,52200.0,27.3353,27.3419,27.322,27.322,52200.0
2013-04-26 14:10:00,41.0,41.02,40.98,40.98,134500.0,27.3286,27.3419,27.3153,27.3153,134500.0
2013-04-26 14:15:00,40.99,40.99,40.96,40.97,27500.0,27.322,27.322,27.302,27.3086,27500.0
2013-04-26 14:20:00,40.97,40.97,40.95,40.96,78800.0,27.3086,27.3086,27.2953,27.302,78800.0
2013-04-26 14:25:00,40.96,40.96,40.94,40.94,23600.0,27.302,27.302,27.2886,27.2886,23600.0
2013-04-26 14:30:00,40.95,40.97,40.94,40.97,39200.0,27.2953,27.3086,27.2886,27.3086,39200.0
2013-04-26 14:35:00,40.97,41.01,40.96,40.99,367700.0,27.3086,27.3353,27.302,27.322,367700.0
2013-04-26 14:40:00,40.98,40.98,40.96,40.97,16100.0,27.3153,27.3153,27.302,27.3086,16100.0
2013-04-26 14:45:00,40.96,41.01,40.96,41.01,38600.0,27.302,27.3353,27.302,27.3353,38600.0
2013-04-26 14:50:00,41.0,41.01,40.98,40.99,42100.0,27.3286,27.3353,27.3153,27.322,42100.0
2013-04-26 14:55:00,40.99,40.99,40.95,40.95,23900.0,27.322,27.322,27.2953,27.2953,23900.0
2013-04-26 15:00:00,40.95,41.02,40.95,41.02,47100.0,27.2953,27.3419,27.2953,27.3419,47100.0
2013-04-26 15:05:00,41.02,41.05,41.02,41.05,194300.0,27.3419,27.3619,27.3419,27.3619,194300.0
2013-04-26 15:10:00,41.05,41.05,41.02,41.02,41400.0,27.3619,27.3619,27.3419,27.3419,41400.0
2013-04-26 15:15:00,41.02,41.02,41.0,41.01,20500.0,27.3419,27.3419,27.3286,27.3353,20500.0
2013-04-26 15:20:00,41.0,41.01,40.98,40.99,69100.0,27.3286,27.3353,27.3153,27.322,69100.0
2013-04-26 15:25:00,41.0,41.05,40.99,41.04,112900.0,27.3286,27.3619,27.322,27.3553,112900.0
2013-04-26 15:30:00,41.05,41.07,41.04,41.06,225600.0,27.3619,27.3753,27.3553,27.3686,225600.0
2013-04-26 15:35:00,41.07,41.07,41.04,41.04,54000.0,27.3753,27.3753,27.3553,27.3553,54000.0
2013-04-26 15:40:00,41.05,41.06,41.02,41.03,86800.0,27.3619,27.3686,27.3419,27.3486,86800.0
2013-04-26 15:45:00,41.02,41.03,40.99,41.0,43700.0,27.3419,27.3486,27.322,27.3286,43700.0
2013-04-26 15:50:00,41.0,41.0,40.98,40.98,71600.0,27.3286,27.3286,27.3153,27.3153,71600.0
2013-04-26 15:55:00,40.98,40.99,40.96,40.97,296500.0,27.3153,27.322,27.302,27.3086,296500.0
2013-04-29 09:30:00,41.13,41.14,40.93,40.98,47300.0,27.4153,27.4219,27.282,27.3153,47300.0
2013-04-29 09:35:00,40.98,41.12,40.97,41.09,66400.0,27.3153,27.4086,27.3086,27.3886,66400.0
2013-04-29 09:40:00,41.1,41.13,41.08,41.1,38100.0,27.3953,27.4153,27.3819,27.3953,38100.0
2013-04-29 09:45:00,41.1,41.12,41.07,41.08,36700.0,27.3953,27.4086,27.3753,27.3819,36700.0
2013-04-29 09:50:00,41.09,41.11,41.09,41.11,60300.0,27.3886,27.4019,27.3886,27.4019,60300.0
2013-04-29 09:55:00,41.12,41.12,41.09,41.12,36800.0,27.4086,27.4086,27.3886,27.4086,36800.0
2013-04-29 10:00:00,41.12,41.13,41.1,41.13,48200.0,27.4086,27.4153,27.3953,27.4153,48200.0
2013-04-29 10:05:00,41.14,41.22,41.13,41.22,81900.0,27.4219,27.4753,27.4153,27.4753,81900.0
2013-04-29 10:10:00,41.22,41.27,41.22,41.23,143800.0,27.4753,27.5086,27.4753,27.4819,143800.0
2013-04-29 10:15:00,41.23,41.26,41.22,41.25,58200.0,27.4819,27.5019,27.4753,27.4953,58200.0
2013-04-29 10:20:00,41.26,41.28,41.25,41.28,42700.0,27.5019,27.5153,27.4953,27.5153,42700.0
2013-04-29 10:25:00,41.28,41.29,41.26,41.29,28300.0,27.5153,27.5219,27.5019,27.5219,28300.0
2013-04-29 10:30:00,41.29,41.3,41.25,41.27,291900.0,27.5219,27.5286,27.4953,27.5086,291900.0
2013-04-29 10:35:00,41.28,41.28,41.26,41.26,42000.0,27.5153,27.5153,27.5019,27.5019,42000.0
2013-04-29 10:40:00,41.26,41.29,41.26,41.29,41500.0,27.5019,27.5219,27.5019,27.5219,41500.0
2013-04-29 10:45:00,41.29,41.33,41.28,41.32,42900.0,27.5219,27.5486,27.5153,27.5419,42900.0
2013-04-29 10:50:00,41.32,41.32,41.28,41.29,577900.0,27.5419,27.5419,27.5153,27.5219,577900.0
2013-04-29 10:55:00,41.3,41.3,41.23,41.23,62100.0,27.5286,27.5286,27.4819,27.4819,62100.0
2013-04-29 11:00:00,41.24,41.24,41.22,41.24,31900.0,27.4886,27.4886,27.4753,27.4886,31900.0
2013-04-29 11:05:00,41.23,41.24,41.22,41.22,23800.0,27.4819,27.4886,27.4753,27.4753,23800.0
2013-04-29 11:10:00,41.21,41.27,41.21,41.27,36700.0,27.4686,27.5086,27.4686,27.5086,36700.0
2013-04-29 11:15:00,41.27,41.3,41.27,41.27,24100.0,27.5086,27.5286,27.5086,27.5086,24100.0
2013-04-29 11:20:00,41.27,41.27,41.26,41.26,36600.0,27.5086,27.5086,27.5019,27.5019,36600.0
2013-04-29 11:25:00,41.26,41.28,41.25,41.27,22900.0,27.5019,27.5153,27.4953,27.5086,22900.0
2013-04-29 11:30:00,41.26,41.27,41.25,41.27,40200.0,27.5019,27.5086,27.4953,27.5086,40200.0
2013-04-29 11:35:00,41.27,41.27,41.23,41.23,43700.0,27.5086,27.5086,27.4819,27.4819,43700.0
2013-04-29 11:40:00,41.23,41.25,41.22,41.23,58600.0,27.4819,27.4953,27.4753,27.4819,58600.0
2013-04-29 11:45:00,41.24,41.24,41.23,41.24,43800.0,27.4886,27.4886,27.4819,27.4886,43800.0
2013-04-29 11:50:00,41.23,41.25,41.23,41.25,25400.0,27.4819,27.4953,27.4819,27.4953,25400.0
2013-04-29 11:55:00,41.25,41.3,41.25,41.28,124600.0,27.4953,27.5286,27.4953,27.5153,124600.0
2013-04-29 12:00:00,41.29,41.32,41.28,41.31,72500.0,27.5219,27.5419,27.5153,27.5352,72500.0
2013-04-29 12:05:00,41.31,41.31,41.28,41.28,89200.0,27.5352,27.5352,27.5153,27.5153,89200.0
2013-04-29 12:10:00,41.29,41.3,41.28,41.29,18600.0,27.5219,27.5286,27.5153,27.5219,18600.0
2013-04-29 12:15:00,41.29,41.3,41.29,41.3,32000.0,27.5219,27.5286,27.5219,27.5286,32000.0
2013-04-29 12:20:00,41.3,41.34,41.3,41.34,85900.0,27.5286,27.5552,27.5286,27.5552,85900.0
2013-04-29 12:25:00,41.34,41.35,41.33,41.34,19000.0,27.5552,27.5619,27.5486,27.5552,19000.0
2013-04-29 12:30:00,41.34,41.35,41.33,41.34,10100.0,27.5552,27.5619,27.5486,27.5552,10100.0
2013-04-29 12:35:00,41.34,41.36,41.33,41.35,30500.0,27.5552,27.5686,27.5486,27.5619,30500.0
2013-04-29 12:40:00,41.36,41.36,41.34,41.34,17700.0,27.5686,27.5686,27.5552,27.5552,17700.0
2013-04-29 12:45:00,41.34,41.35,41.34,41.34,59200.0,27.5552,27.5619,27.5552,27.5552,59200.0
2013-04-29 12:50:00,41.34,41.35,41.34,41.34,19900.0,27.5552,27.5619,27.5552,27.5552,19900.0
2013-04-29 12:55:00,41.34,41.34,41.32,41.33,38800.0,27.5552,27.5552,27.5419,27.5486,38800.0
2013-04-29 13:00:00,41.33,41.34,41.3,41.3,22800.0,27.5486,27.5552,27.5286,27.5286,22800.0
2013-04-29 13:05:00,41.3,41.31,41.3,41.31,19400.0,27.5286,27.5352,27.5286,27.5352,19400.0
2013-04-29 13:10:00,41.31,41.32,41.3,41.3,16500.0,27.5352,27.5419,27.5286,27.5286,16500.0
2013-04-29 13:15:00,41.3,41.31,41.3,41.3,4000.0,27.5286,27.5352,27.5286,27.5286,4000.0
2013-04-29 13:20:00,41.3,41.3,41.29,41.3,13100.0,27.5286,27.5286,27.5219,27.5286,13100.0
2013-04-29 13:25:00,41.3,41.3,41.29,41.3,6000.0,27.5286,27.5286,27.5219,27.5286,6000.0
2013-04-29 13:30:00,41.29,41.32,41.29,41.32,44600.0,27.5219,27.5419,27.5219,27.5419,44600.0
2013-04-29 13:35:00,41.31,41.31,41.3,41.31,8800.0,27.5352,27.5352,27.5286,27.5352,8800.0
2013-04-29 13:40:00,41.31,41.33,41.3,41.33,35900.0,27.5352,27.5486,27.5286,27.5486,35900.0
2013-04-29 13:45:00,41.33,41.36,41.33,41.36,59200.0,27.5486,27.5686,27.5486,27.5686,59200.0
2013-04-29 13:50:00,41.36,41.36,41.35,41.36,5000.0,27.5686,27.5686,27.5619,27.5686,5000.0
2013-04-29 13:55:00,41.36,41.37,41.35,41.36,63700.0,27.5686,27.5752,27.5619,27.5686,63700.0
2013-04-29 14:00:00,41.36,41.37,41.34,41.34,26900.0,27.5686,27.5752,27.5552,27.5552,26900.0
2013-04-29 14:05:00,41.35,41.38,41.34,41.38,20500.0,27.5619,27.5819,27.5552,27.5819,20500.0
2013-04-29 14:10:00,41.37,41.39,41.34,41.34,54200.0,27.5752,27.5886,27.5552,27.5552,54200.0
2013-04-29 14:15:00,41.34,41.37,41.34,41.35,104100.0,27.5552,27.5752,27.5552,27.5619,104100.0
2013-04-29 14:20:00,41.36,41.36,41.33,41.33,37100.0,27.5686,27.5686,27.5486,27.5486,37100.0
2013-04-29 14:25:00,41.34,41.34,41.33,41.34,9600.0,27.5552,27.5552,27.5486,27.5552,9600.0
2013-04-29 14:30:00,41.33,41.34,41.32,41.32,38900.0,27.5486,27.5552,27.5419,27.5419,38900.0
2013-04-29 14:35:00,41.33,41.35,41.32,41.34,20900.0,27.5486,27.5619,27.5419,27.5552,20900.0
2013-04-29 14:40:00,41.34,41.35,41.34,41.34,11800.0,27.5552,27.5619,27.5552,27.5552,11800.0
2013-04-29 14:45:00,41.34,41.36,41.34,41.35,123100.0,27.5552,27.5686,27.5552,27.5619,123100.0
2013-04-29 14:50:00,41.36,41.36,41.35,41.36,91500.0,27.5686,27.5686,27.5619,27.5686,91500.0
2013-04-29 14:55:00,41.36,41.36,41.35,41.36,126500.0,27.5686,27.5686,27.5619,27.5686,126500.0
2013-04-29 15:00:00,41.36,41.36,41.34,41.34,26200.0,27.5686,27.5686,27.5552,27.5552,26200.0
2013-04-29 15:05:00,41.34,41.35,41.31,41.32,215200.0,27.5552,27.5619,27.5352,27.5419,215200.0
2013-04-29 15:10:00,41.31,41.32,41.3,41.31,48400.0,27.5352,27.5419,27.5286,27.5352,48400.0
2013-04-29 15:15:00,41.31,41.33,41.31,41.31,42500.0,27.5352,27.5486,27.5352,27.5352,42500.0
2013-04-29 15:20:00,41.32,41.32,41.3,41.3,44200.0,27.5419,27.5419,27.5286,27.5286,44200.0
2013-04-29 15:25:00,41.3,41.31,41.28,41.3,163700.0,27.5286,27.5352,27.5153,27.5286,163700.0
2013-04-29 15:30:00,41.29,41.31,41.28,41.31,100100.0,27.5219,27.5352,27.5153,27.5352,100100.0
2013-04-29 15:35:00,41.3,41.33,41.3,41.32,100200.0,27.5286,27.5486,27.5286,27.5419,100200.0
2013-04-29 15:40:00,41.32,41.32,41.29,41.29,245500.0,27.5419,27.5419,27.5219,27.5219,245500.0
2013-04-29 15:45:00,41.3,41.32,41.27,41.27,188000.0,27.5286,27.5419,27.5086,27.5086,188000.0
2013-04-29 15:50:00,41.28,41.29,41.26,41.27,203400.0,27.5153,27.5219,27.5019,27.5086,203400.0
2013-04-29 15:55:00,41.27,41.31,41.25,41.29,610600.0,27.5086,27.5352,27.4953,27.5219,610600.0
2013-04-30 09:30:00,41.28,41.31,41.24,41.27,43300.0,27.5153,27.5352,27.4886,27.5086,43300.0
2013-04-30 09:35:00,41.28,41.36,41.26,41.34,56000.0,27.5153,27.5686,27.5019,27.5552,56000.0
2013-04-30 09:40:00,41.34,41.35,41.19,41.25,95300.0,27.5552,27.5619,27.4553,27.4953,95300.0
2013-04-30 09:45:00,41.23,41.32,41.23,41.31,139200.0,27.4819,27.5419,27.4819,27.5352,139200.0
2013-04-30 09:50:00,41.32,41.34,41.29,41.31,233900.0,27.5419,27.5552,27.5219,27.5352,233900.0
2013-04-30 09:55:00,41.31,41.38,41.3,41.3,143500.0,27.5352,27.5819,27.5286,27.5286,143500.0
2013-04-30 10:00:00,41.31,41.37,41.23,41.26,470200.0,27.5352,27.5752,27.4819,27.5019,470200.0
2013-04-30 10:05:00,41.26,41.29,41.23,41.28,76700.0,27.5019,27.5219,27.4819,27.5153,76700.0
2013-04-30 10:10:00,41.28,41.3,41.27,41.28,63300.0,27.5153,27.5286,27.5086,27.5153,63300.0
2013-04-30 10:15:00,41.28,41.28,41.22,41.26,64400.0,27.5153,27.5153,27.4753,27.5019,64400.0
2013-04-30 10:20:00,41.27,41.28,41.22,41.24,74900.0,27.5086,27.5153,27.4753,27.4886,74900.0
2013-04-30 10:25:00,41.24,41.27,41.23,41.25,88300.0,27.4886,27.5086,27.4819,27.4953,88300.0
2013-04-30 10:30:00,41.24,41.26,41.23,41.26,125800.0,27.4886,27.5019,27.4819,27.5019,125800.0
2013-04-30 10:35:00,41.27,41.27,41.24,41.24,169700.0,27.5086,27.5086,27.4886,27.4886,169700.0
2013-04-30 10:40:00,41.24,41.26,41.21,41.23,222200.0,27.4886,27.5019,27.4686,27.4819,222200.0
2013-04-30 10:45:00,41.23,41.25,41.22,41.24,33400.0,27.4819,27.4953,27.4753,27.4886,33400.0
2013-04-30 10:50:00,41.24,41.27,41.24,41.27,51600.0,27.4886,27.5086,27.4886,27.5086,51600.0
2013-04-30 10:55:00,41.26,41.28,41.25,41.27,50100.0,27.5019,27.5153,27.4953,27.5086,50100.0
2013-04-30 11:00:00,41.27,41.3,41.27,41.28,30200.0,27.5086,27.5286,27.5086,27.5153,30200.0
2013-04-30 11:05:00,41.29,41.32,41.28,41.32,48500.0,27.5219,27.5419,27.5153,27.5419,48500.0
2013-04-30 11:10:00,41.32,41.32,41.29,41.3,31300.0,27.5419,27.5419,27.5219,27.5286,31300.0
2013-04-30 11:15:00,41.3,41.3,41.27,41.27,18300.0,27.5286,27.5286,27.5086,27.5086,18300.0
2013-04-30 11:20:00,41.26,41.28,41.25,41.26,57400.0,27.5019,27.5153,27.4953,27.5019,57400.0
2013-04-30 11:25:00,41.26,41.32,41.26,41.31,19600.0,27.5019,27.5419,27.5019,27.5352,19600.0
2013-04-30 11:30:00,41.31,41.38,41.31,41.37,85100.0,27.5352,27.5819,27.5352,27.5752,85100.0
2013-04-30 11:35:00,41.36,41.39,41.35,41.38,22600.0,27.5686,27.5886,27.5619,27.5819,22600.0
2013-04-30 11:40:00,41.38,41.41,41.37,41.4,73800.0,27.5819,27.6019,27.5752,27.5952,73800.0
2013-04-30 11:45:00,41.41,41.42,41.4,41.4,89300.0,27.6019,27.6086,27.5952,27.5952,89300.0
2013-04-30 11:50:00,41.41,41.44,41.4,41.44,28000.0,27.6019,27.6219,27.5952,27.6219,28000.0
2013-04-30 11:55:00,41.43,41.44,41.39,41.42,46100.0,27.6152,27.6219,27.5886,27.6086,46100.0
2013-04-30 12:00:00,41.42,41.43,41.42,41.42,29900.0,27.6086,27.6152,27.6086,27.6086,29900.0
2013-04-30 12:05:00,41.43,41.44,41.38,41.38,43900.0,27.6152,27.6219,27.5819,27.5819,43900.0
2013-04-30 12:10:00,41.39,41.39,41.34,41.35,76700.0,27.5886,27.5886,27.5552,27.5619,76700.0
2013-04-30 12:15:00,41.34,41.35,41.3,41.31,81400.0,27.5552,27.5619,27.5286,27.5352,81400.0
2013-04-30 12:20:00,41.31,41.32,41.29,41.29,60700.0,27.5352,27.5419,27.5219,27.5219,60700.0
2013-04-30 12:25:00,41.3,41.34,41.29,41.33,72800.0,27.5286,27.5552,27.5219,27.5486,72800.0
2013-04-30 12:30:00,41.34,41.37,41.34,41.37,23700.0,27.5552,27.5752,27.5552,27.5752,23700.0
2013-04-30 12:35:00,41.36,41.37,41.33,41.33,29400.0,27.5686,27.5752,27.5486,27.5486,29400.0
2013-04-30 12:40:00,41.34,41.36,41.33,41.35,62500.0,27.5552,27.5686,27.5486,27.5619,62500.0
2013-04-30 12:45:00,41.36,41.39,41.35,41.39,27800.0,27.5686,27.5886,27.5619,27.5886,27800.0
2013-04-30 12:50:00,41.38,41.39,41.37,41.37,44400.0,27.5819,27.5886,27.5752,27.5752,44400.0
2013-04-30 12:55:00,41.38,41.4,41.37,41.39,92000.0,27.5819,27.5952,27.5752,27.5886,92000.0
2013-04-30 13:00:00,41.4,41.41,41.36,41.36,56500.0,27.5952,27.6019,27.5686,27.5686,56500.0
2013-04-30 13:05:00,41.37,41.38,41.35,41.37,47000.0,27.5752,27.5819,27.5619,27.5752,47000.0
2013-04-30 13:10:00,41.37,41.39,41.36,41.38,50600.0,27.5752,27.5886,27.5686,27.5819,50600.0
2013-04-30 13:15:00,41.38,41.4,41.37,41.39,81400.0,27.5819,27.5952,27.5752,27.5886,81400.0
2013-04-30 13:20:00,41.4,41.41,41.37,41.38,126400.0,27.5952,27.6019,27.5752,27.5819,126400.0
2013-04-30 13:25:00,41.38,41.4,41.37,41.4,32900.0,27.5819,27.5952,27.5752,27.5952,32900.0
2013-04-30 13:30:00,41.4,41.4,41.35,41.35,149700.0,27.5952,27.5952,27.5619,27.5619,149700.0
2013-04-30 13:35:00,41.35,41.37,41.33,41.33,156900.0,27.5619,27.5752,27.5486,27.5486,156900.0
2013-04-30 13:40:00,41.33,41.34,41.31,41.34,182500.0,27.5486,27.5552,27.5352,27.5552,182500.0
2013-04-30 13:45:00,41.34,41.35,41.33,41.34,64600.0,27.5552,27.5619,27.5486,27.5552,64600.0
2013-04-30 13:50:00,41.34,41.37,41.33,41.36,18800.0,27.5552,27.5752,27.5486,27.5686,18800.0
2013-04-30 13:55:00,41.37,41.38,41.36,41.38,34000.0,27.5752,27.5819,27.5686,27.5819,34000.0
2013-04-30 14:00:00,41.38,41.39,41.35,41.35,43200.0,27.5819,27.5886,27.5619,27.5619,43200.0
2013-04-30 14:05:00,41.35,41.36,41.32,41.33,16300.0,27.5619,27.5686,27.5419,27.5486,16300.0
2013-04-30 14:10:00,41.33,41.34,41.31,41.31,60500.0,27.5486,27.5552,27.5352,27.5352,60500.0
2013-04-30 14:15:00,41.31,41.32,41.3,41.31,51200.0,27.5352,27.5419,27.5286,27.5352,51200.0
2013-04-30 14:20:00,41.31,41.35,41.31,41.33,63600.0,27.5352,27.5619,27.5352,27.5486,63600.0
2013-04-30 14:25:00,41.34,41.34,41.31,41.32,57000.0,27.5552,27.5552,27.5352,27.5419,57000.0
2013-04-30 14:30:00,41.31,41.32,41.3,41.3,65200.0,27.5352,27.5419,27.5286,27.5286,65200.0
2013-04-30 14:35:00,41.3,41.33,41.29,41.32,48000.0,27.5286,27.5486,27.5219,27.5419,48000.0
2013-04-30 14:40:00,41.32,41.35,41.32,41.34,114600.0,27.5419,27.5619,27.5419,27.5552,114600.0
2013-04-30 14:45:00,41.34,41.34,41.32,41.33,40300.0,27.5552,27.5552,27.5419,27.5486,40300.0
2013-04-30 14:50:00,41.33,41.35,41.32,41.33,146600.0,27.5486,27.5619,27.5419,27.5486,146600.0
2013-04-30 14:55:00,41.33,41.34,41.33,41.34,44200.0,27.5486,27.5552,27.5486,27.5552,44200.0
2013-04-30 15:00:00,41.34,41.34,41.29,41.29,74900.0,27.5552,27.5552,27.5219,27.5219,74900.0
2013-04-30 15:05:00,41.29,41.33,41.29,41.33,79300.0,27.5219,27.5486,27.5219,27.5486,79300.0
2013-04-30 15:10:00,41.33,41.34,41.33,41.34,47900.0,27.5486,27.5552,27.5486,27.5552,47900.0
2013-04-30 15:15:00,41.33,41.34,41.33,41.34,63800.0,27.5486,27.5552,27.5486,27.5552,63800.0
2013-04-30 15:20:00,41.34,41.34,41.31,41.34,193800.0,27.5552,27.5552,27.5352,27.5552,193800.0
2013-04-30 15:25:00,41.34,41.35,41.33,41.34,136200.0,27.5552,27.5619,27.5486,27.5552,136200.0
2013-04-30 15:30:00,41.34,41.35,41.34,41.34,132700.0,27.5552,27.5619,27.5552,27.5552,132700.0
2013-04-30 15:35:00,41.35,41.38,41.34,41.37,205200.0,27.5619,27.5819,27.5552,27.5752,205200.0
2013-04-30 15:40:00,41.37,41.38,41.36,41.37,156200.0,27.5752,27.5819,27.5686,27.5752,156200.0
2013-04-30 15:45:00,41.38,41.4,41.37,41.38,290500.0,27.5819,27.5952,27.5752,27.5819,290500.0
2013-04-30 15:50:00,41.38,41.4,41.37,41.4,182900.0,27.5819,27.5952,27.5752,27.5952,182900.0
2013-04-30 15:55:00,41.4,41.44,41.39,41.42,755500.0,27.5952,27.6219,27.5886,27.6086,755500.0
2013-05-01 09:30:00,41.34,41.37,41.25,41.26,236500.0,27.5552,27.5752,27.4953,27.5019,236500.0
2013-05-01 09:35:00,41.25,41.26,41.2,41.23,112900.0,27.4953,27.5019,27.4619,27.4819,112900.0
2013-05-01 09:40:00,41.24,41.3,41.18,41.29,116000.0,27.4886,27.5286,27.4486,27.5219,116000.0
2013-05-01 09:45:00,41.3,41.31,41.2,41.28,260400.0,27.5286,27.5352,27.4619,27.5153,260400.0
2013-05-01 09:50:00,41.28,41.32,41.21,41.22,98200.0,27.5153,27.5419,27.4686,27.4753,98200.0
2013-05-01 09:55:00,41.22,41.24,41.17,41.17,69300.0,27.4753,27.4886,27.4419,27.4419,69300.0
2013-05-01 10:00:00,41.17,41.24,41.16,41.24,117600.0,27.4419,27.4886,27.4353,27.4886,117600.0
2013-05-01 10:05:00,41.24,41.3,41.24,41.27,219200.0,27.4886,27.5286,27.4886,27.5086,219200.0
2013-05-01 10:10:00,41.28,41.3,41.26,41.26,75100.0,27.5153,27.5286,27.5019,27.5019,75100.0
2013-05-01 10:15:00,41.25,41.28,41.22,41.24,46300.0,27.4953,27.5153,27.4753,27.4886,46300.0
2013-05-01 10:20:00,41.24,41.31,41.22,41.31,111800.0,27.4886,27.5352,27.4753,27.5352,111800.0
2013-05-01 10:25:00,41.31,41.35,41.31,41.32,108100.0,27.5352,27.5619,27.5352,27.5419,108100.0
2013-05-01 10:30:00,41.32,41.36,41.3,41.34,85400.0,27.5419,27.5686,27.5286,27.5552,85400.0
2013-05-01 10:35:00,41.35,41.39,41.32,41.38,125700.0,27.5619,27.5886,27.5419,27.5819,125700.0
2013-05-01 10:40:00,41.38,41.41,41.38,41.38,57200.0,27.5819,27.6019,27.5819,27.5819,57200.0
2013-05-01 10:45:00,41.38,41.39,41.35,41.35,85200.0,27.5819,27.5886,27.5619,27.5619,85200.0
2013-05-01 10:50:00,41.36,41.39,41.35,41.39,93100.0,27.5686,27.5886,27.5619,27.5886,93100.0
2013-05-01 10:55:00,41.39,41.42,41.38,41.42,60300.0,27.5886,27.6086,27.5819,27.6086,60300.0
2013-05-01 11:00:00,41.42,41.42,41.38,41.38,87000.0,27.6086,27.6086,27.5819,27.5819,87000.0
2013-05-01 11:05:00,41.39,41.4,41.38,41.4,46400.0,27.5886,27.5952,27.5819,27.5952,46400.0
2013-05-01 11:10:00,41.4,41.42,41.39,41.4,55100.0,27.5952,27.6086,27.5886,27.5952,55100.0
2013-05-01 11:15:00,41.4,41.41,41.38,41.41,60400.0,27.5952,27.6019,27.5819,27.6019,60400.0
2013-05-01 11:20:00,41.4,41.41,41.38,41.39,140300.0,27.5952,27.6019,27.5819,27.5886,140300.0
2013-05-01 11:25:00,41.39,41.39,41.36,41.36,67400.0,27.5886,27.5886,27.5686,27.5686,67400.0
2013-05-01 11:30:00,41.36,41.36,41.33,41.33,44300.0,27.5686,27.5686,27.5486,27.5486,44300.0
2013-05-01 11:35:00,41.33,41.36,41.31,41.31,266300.0,27.5486,27.5686,27.5352,27.5352,266300.0
2013-05-01 11:40:00,41.32,41.35,41.32,41.33,110000.0,27.5419,27.5619,27.5419,27.5486,110000.0
2013-05-01 11:45:00,41.33,41.36,41.31,41.35,92500.0,27.5486,27.5686,27.5352,27.5619,92500.0
2013-05-01 11:50:00,41.35,41.36,41.32,41.34,33200.0,27.5619,27.5686,27.5419,27.5552,33200.0
2013-05-01 11:55:00,41.33,41.35,41.32,41.33,204400.0,27.5486,27.5619,27.5419,27.5486,204400.0
2013-05-01 12:00:00,41.33,41.34,41.31,41.31,70700.0,27.5486,27.5552,27.5352,27.5352,70700.0
2013-05-01 12:05:00,41.31,41.31,41.27,41.27,49400.0,27.5352,27.5352,27.5086,27.5086,49400.0
2013-05-01 12:10:00,41.27,41.29,41.24,41.27,95800.0,27.5086,27.5219,27.4886,27.5086,95800.0
2013-05-01 12:15:00,41.28,41.3,41.27,41.29,199200.0,27.5153,27.5286,27.5086,27.5219,199200.0
2013-05-01 12:20:00,41.3,41.34,41.29,41.33,51300.0,27.5286,27.5552,27.5219,27.5486,51300.0
2013-05-01 12:25:00,41.33,41.33,41.3,41.33,56900.0,27.5486,27.5486,27.5286,27.5486,56900.0
2013-05-01 12:30:00,41.33,41.35,41.33,41.34,22800.0,27.5486,27.5619,27.5486,27.5552,22800.0
2013-05-01 12:35:00,41.34,41.36,41.34,41.36,32800.0,27.5552,27.5686,27.5552,27.5686,32800.0
2013-05-01 12:40:00,41.35,41.35,41.34,41.35,31900.0,27.5619,27.5619,27.5552,27.5619,31900.0
2013-05-01 12:45:00,41.36,41.36,41.3,41.31,55900.0,27.5686,27.5686,27.5286,27.5352,55900.0
2013-05-01 12:50:00,41.31,41.31,41.28,41.3,165300.0,27.5352,27.5352,27.5153,27.5286,165300.0
2013-05-01 12:55:00,41.3,41.3,41.23,41.23,131900.0,27.5286,27.5286,27.4819,27.4819,131900.0
2013-05-01 13:00:00,41.23,41.25,41.22,41.22,136400.0,27.4819,27.4953,27.4753,27.4753,136400.0
2013-05-01 13:05:00,41.22,41.26,41.2,41.21,155700.0,27.4753,27.5019,27.4619,27.4686,155700.0
2013-05-01 13:10:00,41.21,41.25,41.18,41.24,223700.0,27.4686,27.4953,27.4486,27.4886,223700.0
2013-05-01 13:15:00,41.24,41.25,41.19,41.25,148400.0,27.4886,27.4953,27.4553,27.4953,148400.0
2013-05-01 13:20:00,41.25,41.27,41.21,41.26,33300.0,27.4953,27.5086,27.4686,27.5019,33300.0
2013-05-01 13:25:00,41.26,41.28,41.25,41.26,60800.0,27.5019,27.5153,27.4953,27.5019,60800.0
2013-05-01 13:30:00,41.26,41.28,41.23,41.26,81000.0,27.5019,27.5153,27.4819,27.5019,81000.0
2013-05-01 13:35:00,41.26,41.27,41.21,41.22,94700.0,27.5019,27.5086,27.4686,27.4753,94700.0
2013-05-01 13:40:00,41.22,41.23,41.19,41.19,105900.0,27.4753,27.4819,27.4553,27.4553,105900.0
2013-05-01 13:45:00,41.2,41.25,41.18,41.24,115700.0,27.4619,27.4953,27.4486,27.4886,115700.0
2013-05-01 13:50:00,41.24,41.25,41.21,41.25,181900.0,27.4886,27.4953,27.4686,27.4953,181900.0
2013-05-01 13:55:00,41.25,41.28,41.23,41.27,81500.0,27.4953,27.5153,27.4819,27.5086,81500.0
2013-05-01 14:00:00,41.27,41.32,41.23,41.29,195900.0,27.5086,27.5419,27.4819,27.5219,195900.0
2013-05-01 14:05:00,41.29,41.33,41.27,41.33,83000.0,27.5219,27.5486,27.5086,27.5486,83000.0
2013-05-01 14:10:00,41.32,41.33,41.26,41.32,104200.0,27.5419,27.5486,27.5019,27.5419,104200.0
2013-05-01 14:15:00,41.33,41.33,41.3,41.32,45100.0,27.5486,27.5486,27.5286,27.5419,45100.0
2013-05-01 14:20:00,41.32,41.37,41.32,41.35,130700.0,27.5419,27.5752,27.5419,27.5619,130700.0
2013-05-01 14:25:00,41.35,41.37,41.29,41.31,44100.0,27.5619,27.5752,27.5219,27.5352,44100.0
2013-05-01 14:30:00,41.31,41.32,41.29,41.31,89200.0,27.5352,27.5419,27.5219,27.5352,89200.0
2013-05-01 14:35:00,41.31,41.31,41.27,41.27,59700.0,27.5352,27.5352,27.5086,27.5086,59700.0
2013-05-01 14:40:00,41.27,41.29,41.27,41.28,47900.0,27.5086,27.5219,27.5086,27.5153,47900.0
2013-05-01 14:45:00,41.27,41.29,41.26,41.27,45900.0,27.5086,27.5219,27.5019,27.5086,45900.0
2013-05-01 14:50:00,41.26,41.27,41.23,41.25,62000.0,27.5019,27.5086,27.4819,27.4953,62000.0
2013-05-01 14:55:00,41.25,41.25,41.2,41.22,51400.0,27.4953,27.4953,27.4619,27.4753,51400.0
2013-05-01 15:00:00,41.22,41.22,41.18,41.19,78800.0,27.4753,27.4753,27.4486,27.4553,78800.0
2013-05-01 15:05:00,41.19,41.19,41.14,41.15,278400.0,27.4553,27.4553,27.4219,27.4286,278400.0
2013-05-01 15:10:00,41.15,41.15,41.08,41.09,180500.0,27.4286,27.4286,27.3819,27.3886,180500.0
2013-05-01 15:15:00,41.09,41.13,41.07,41.13,272700.0,27.3886,27.4153,27.3753,27.4153,272700.0
2013-05-01 15:20:00,41.12,41.12,41.05,41.05,110300.0,27.4086,27.4086,27.3619,27.3619,110300.0
2013-05-01 15:25:00,41.06,41.08,41.05,41.08,162000.0,27.3686,27.3819,27.3619,27.3819,162000.0
2013-05-01 15:30:00,41.07,41.11,41.07,41.09,228800.0,27.3753,27.4019,27.3753,27.3886,228800.0
2013-05-01 15:35:00,41.09,41.1,41.07,41.07,195800.0,27.3886,27.3953,27.3753,27.3753,195800.0
2013-05-01 15:40:00,41.07,41.08,40.99,41.0,405900.0,27.3753,27.3819,27.322,27.3286,405900.0
2013-05-01 15:45:00,41.0,41.02,40.97,40.97,470700.0,27.3286,27.3419,27.3086,27.3086,470700.0
2013-05-01 15:50:00,40.98,41.01,40.96,40.99,427700.0,27.3153,27.3353,27.302,27.322,427700.0
2013-05-01 15:55:00,41.0,41.04,40.99,41.03,681500.0,27.3286,27.3553,27.322,27.3486,681500.0
2013-05-02 09:30:00,40.98,41.02,40.91,40.97,84900.0,27.3153,27.3419,27.2686,27.3086,84900.0
2013-05-02 09:35:00,40.97,41.11,40.96,40.96,137600.0,27.3086,27.4019,27.302,27.302,137600.0
2013-05-02 09:40:00,40.95,40.98,40.93,40.96,109400.0,27.2953,27.3153,27.282,27.302,109400.0
2013-05-02 09:45:00,40.96,41.01,40.96,40.99,93200.0,27.302,27.3353,27.302,27.322,93200.0
2013-05-02 09:50:00,40.99,41.05,40.95,40.97,206700.0,27.322,27.3619,27.2953,27.3086,206700.0
2013-05-02 09:55:00,40.97,41.02,40.94,40.96,174500.0,27.3086,27.3419,27.2886,27.302,174500.0
2013-05-02 10:00:00,40.97,41.01,40.95,41.01,94200.0,27.3086,27.3353,27.2953,27.3353,94200.0
2013-05-02 10:05:00,41.01,41.02,40.97,40.98,88400.0,27.3353,27.3419,27.3086,27.3153,88400.0
2013-05-02 10:10:00,40.98,41.01,40.98,41.01,223700.0,27.3153,27.3353,27.3153,27.3353,223700.0
2013-05-02 10:15:00,41.01,41.02,40.98,41.0,105200.0,27.3353,27.3419,27.3153,27.3286,105200.0
2013-05-02 10:20:00,41.0,41.01,40.94,40.94,23300.0,27.3286,27.3353,27.2886,27.2886,23300.0
2013-05-02 10:25:00,40.95,40.95,40.9,40.91,138400.0,27.2953,27.2953,27.262,27.2686,138400.0
2013-05-02 10:30:00,40.91,40.93,40.89,40.93,248000.0,27.2686,27.282,27.2553,27.282,248000.0
2013-05-02 10:35:00,40.92,40.93,40.87,40.87,164200.0,27.2753,27.282,27.242,27.242,164200.0
2013-05-02 10:40:00,40.87,40.88,40.82,40.82,95000.0,27.242,27.2486,27.2086,27.2086,95000.0
2013-05-02 10:45:00,40.81,40.81,40.74,40.76,179300.0,27.202,27.202,27.1553,27.1686,179300.0
2013-05-02 10:50:00,40.76,40.82,40.75,40.82,355400.0,27.1686,27.2086,27.162,27.2086,355400.0
2013-05-02 10:55:00,40.82,40.85,40.82,40.82,61100.0,27.2086,27.2286,27.2086,27.2086,61100.0
2013-05-02 11:00:00,40.82,40.84,40.82,40.84,67300.0,27.2086,27.222,27.2086,27.222,67300.0
2013-05-02 11:05:00,40.84,40.86,40.82,40.84,158900.0,27.222,27.2353,27.2086,27.222,158900.0
2013-05-02 11:10:00,40.84,40.9,40.84,40.9,235100.0,27.222,27.262,27.222,27.262,235100.0
2013-05-02 11:15:00,40.91,40.95,40.9,40.94,150800.0,27.2686,27.2953,27.262,27.2886,150800.0
2013-05-02 11:20:00,40.94,40.96,40.93,40.96,230800.0,27.2886,27.302,27.282,27.302,230800.0
2013-05-02 11:25:00,40.96,40.96,40.92,40.94,165900.0,27.302,27.302,27.2753,27.2886,165900.0
2013-05-02 11:30:00,40.94,40.94,40.91,40.91,73500.0,27.2886,27.2886,27.2686,27.2686,73500.0
2013-05-02 11:35:00,40.91,40.91,40.87,40.88,49800.0,27.2686,27.2686,27.242,27.2486,49800.0
2013-05-02 11:40:00,40.87,40.87,40.86,40.86,22400.0,27.242,27.242,27.2353,27.2353,22400.0
2013-05-02 11:45:00,40.87,40.89,40.85,40.89,83900.0,27.242,27.2553,27.2286,27.2553,83900.0
2013-05-02 11:50:00,40.88,40.9,40.87,40.89,61800.0,27.2486,27.262,27.242,27.2553,61800.0
2013-05-02 11:55:00,40.89,40.9,40.84,40.85,88500.0,27.2553,27.262,27.222,27.2286,88500.0
2013-05-02 12:00:00,40.84,40.89,40.84,40.88,99400.0,27.222,27.2553,27.222,27.2486,99400.0
2013-05-02 12:05:00,40.88,40.88,40.82,40.83,24500.0,27.2486,27.2486,27.2086,27.2153,24500.0
2013-05-02 12:10:00,40.82,40.83,40.8,40.81,69900.0,27.2086,27.2153,27.1953,27.202,69900.0
2013-05-02 12:15:00,40.81,40.81,40.79,40.8,83500.0,27.202,27.202,27.1886,27.1953,83500.0
2013-05-02 12:20:00,40.8,40.8,40.79,40.79,42300.0,27.1953,27.1953,27.1886,27.1886,42300.0
2013-05-02 12:25:00,40.79,40.82,40.79,40.82,45600.0,27.1886,27.2086,27.1886,27.2086,45600.0
2013-05-02 12:30:00,40.83,40.85,40.82,40.82,67000.0,27.2153,27.2286,27.2086,27.2086,67000.0
2013-05-02 12:35:00,40.83,40.87,40.82,40.86,187900.0,27.2153,27.242,27.2086,27.2353,187900.0
2013-05-02 12:40:00,40.86,40.87,40.83,40.84,216300.0,27.2353,27.242,27.2153,27.222,216300.0
2013-05-02 12:45:00,40.83,40.83,40.79,40.79,38200.0,27.2153,27.2153,27.1886,27.1886,38200.0
2013-05-02 12:50:00,40.79,40.81,40.79,40.8,22500.0,27.1886,27.202,27.1886,27.1953,22500.0
2013-05-02 12:55:00,40.8,40.83,40.79,40.82,104500.0,27.1953,27.2153,27.1886,27.2086,104500.0
2013-05-02 13:00:00,40.83,40.84,40.83,40.84,11900.0,27.2153,27.222,27.2153,27.222,11900.0
2013-05-02 13:05:00,40.83,40.83,40.81,40.83,81400.0,27.2153,27.2153,27.202,27.2153,81400.0
2013-05-02 13:10:00,40.82,40.83,40.8,40.8,70400.0,27.2086,27.2153,27.1953,27.1953,70400.0
2013-05-02 13:15:00,40.81,40.82,40.8,40.81,59100.0,27.202,27.2086,27.1953,27.202,59100.0
2013-05-02 13:20:00,40.81,40.82,40.8,40.81,28100.0,27.202,27.2086,27.1953,27.202,28100.0
2013-05-02 13:25:00,40.8,40.83,40.8,40.81,104600.0,27.1953,27.2153,27.1953,27.202,104600.0
2013-05-02 13:30:00,40.81,40.84,40.8,40.84,62300.0,27.202,27.222,27.1953,27.222,62300.0
2013-05-02 13:35:00,40.84,40.84,40.81,40.83,52200.0,27.222,27.222,27.202,27.2153,52200.0
2013-05-02 13:40:00,40.84,40.84,40.81,40.81,191100.0,27.222,27.222,27.202,27.202,191100.0
2013-05-02 13:45:00,40.81,40.85,40.81,40.85,35600.0,27.202,27.2286,27.202,27.2286,35600.0
2013-05-02 13:50:00,40.85,40.87,40.84,40.87,56800.0,27.2286,27.242,27.222,27.242,56800.0
2013-05-02 13:55:00,40.88,40.92,40.87,40.92,63400.0,27.2486,27.2753,27.242,27.2753,63400.0
2013-05-02 14:00:00,40.92,40.92,40.89,40.9,38300.0,27.2753,27.2753,27.2553,27.262,38300.0
2013-05-02 14:05:00,40.89,40.9,40.88,40.88,70800.0,27.2553,27.262,27.2486,27.2486,70800.0
2013-05-02 14:10:00,40.88,40.9,40.88,40.9,30100.0,27.2486,27.262,27.2486,27.262,30100.0
2013-05-02 14:15:00,40.89,40.89,40.87,40.89,85600.0,27.2553,27.2553,27.242,27.2553,85600.0
2013-05-02 14:20:00,40.89,40.9,40.88,40.89,42100.0,27.2553,27.262,27.2486,27.2553,42100.0
2013-05-02 14:25:00,40.88,40.94,40.88,40.94,47700.0,27.2486,27.2886,27.2486,27.2886,47700.0
2013-05-02 14:30:00,40.94,40.95,40.92,40.93,52700.0,27.2886,27.2953,27.2753,27.282,52700.0
2013-05-02 14:35:00,40.93,40.93,40.92,40.93,17000.0,27.282,27.282,27.2753,27.282,17000.0
2013-05-02 14:40:00,40.93,40.94,40.9,40.9,38400.0,27.282,27.2886,27.262,27.262,38400.0
2013-05-02 14:45:00,40.9,40.91,40.9,40.91,51300.0,27.262,27.2686,27.262,27.2686,51300.0
2013-05-02 14:50:00,40.91,40.93,40.9,40.92,37500.0,27.2686,27.282,27.262,27.2753,37500.0
2013-05-02 14:55:00,40.91,40.92,40.9,40.91,347000.0,27.2686,27.2753,27.262,27.2686,347000.0
2013-05-02 15:00:00,40.91,40.96,40.91,40.94,106900.0,27.2686,27.302,27.2686,27.2886,106900.0
2013-05-02 15:05:00,40.93,40.93,40.89,40.89,56400.0,27.282,27.282,27.2553,27.2553,56400.0
2013-05-02 15:10:00,40.89,40.93,40.89,40.93,71200.0,27.2553,27.282,27.2553,27.282,71200.0
2013-05-02 15:15:00,40.94,40.94,40.92,40.93,27500.0,27.2886,27.2886,27.2753,27.282,27500.0
2013-05-02 15:20:00,40.93,40.93,40.89,40.91,73800.0,27.282,27.282,27.2553,27.2686,73800.0
2013-05-02 15:25:00,40.91,40.92,40.9,40.9,109900.0,27.2686,27.2753,27.262,27.262,109900.0
2013-05-02 15:30:00,40.91,40.92,40.89,40.92,313100.0,27.2686,27.2753,27.2553,27.2753,313100.0
2013-05-02 15:35:00,40.92,40.92,40.9,40.92,128300.0,27.2753,27.2753,27.262,27.2753,128300.0
2013-05-02 15:40:00,40.92,40.93,40.91,40.91,126800.0,27.2753,27.282,27.2686,27.2686,126800.0
2013-05-02 15:45:00,40.91,40.93,40.91,40.93,120200.0,27.2686,27.282,27.2686,27.282,120200.0
2013-05-02 15:50:00,40.92,40.93,40.91,40.93,190000.0,27.2753,27.282,27.2686,27.282,190000.0
2013-05-02 15:55:00,40.92,40.97,40.9,40.95,709600.0,27.2753,27.3086,27.262,27.2953,709600.0
2013-05-03 09:30:00,41.17,41.19,41.07,41.1,281200.0,27.4419,27.4553,27.3753,27.3953,281200.0
2013-05-03 09:35:00,41.11,41.24,41.1,41.24,93500.0,27.4019,27.4886,27.3953,27.4886,93500.0
2013-05-03 09:40:00,41.23,41.25,41.18,41.21,156300.0,27.4819,27.4953,27.4486,27.4686,156300.0
2013-05-03 09:45:00,41.2,41.23,41.18,41.19,100500.0,27.4619,27.4819,27.4486,27.4553,100500.0
2013-05-03 09:50:00,41.19,41.19,41.16,41.17,75200.0,27.4553,27.4553,27.4353,27.4419,75200.0
2013-05-03 09:55:00,41.16,41.16,41.07,41.1,423600.0,27.4353,27.4353,27.3753,27.3953,423600.0
2013-05-03 10:00:00,41.11,41.14,41.02,41.03,259500.0,27.4019,27.4219,27.3419,27.3486,259500.0
2013-05-03 10:05:00,41.03,41.11,41.03,41.08,214600.0,27.3486,27.4019,27.3486,27.3819,214600.0
2013-05-03 10:10:00,41.08,41.09,41.07,41.08,200900.0,27.3819,27.3886,27.3753,27.3819,200900.0
2013-05-03 10:15:00,41.08,41.09,41.06,41.06,107500.0,27.3819,27.3886,27.3686,27.3686,107500.0
2013-05-03 10:20:00,41.07,41.13,41.06,41.1,222700.0,27.3753,27.4153,27.3686,27.3953,222700.0
2013-05-03 10:25:00,41.11,41.11,41.05,41.05,218300.0,27.4019,27.4019,27.3619,27.3619,218300.0
2013-05-03 10:30:00,41.05,41.07,41.03,41.04,199100.0,27.3619,27.3753,27.3486,27.3553,199100.0
2013-05-03 10:35:00,41.03,41.04,41.02,41.03,260900.0,27.3486,27.3553,27.3419,27.3486,260900.0
2013-05-03 10:40:00,41.03,41.05,41.02,41.03,336700.0,27.3486,27.3619,27.3419,27.3486,336700.0
2013-05-03 10:45:00,41.02,41.03,41.02,41.02,92600.0,27.3419,27.3486,27.3419,27.3419,92600.0
2013-05-03 10:50:00,41.02,41.03,40.98,40.99,168100.0,27.3419,27.3486,27.3153,27.322,168100.0
2013-05-03 10:55:00,40.98,41.0,40.98,41.0,104300.0,27.3153,27.3286,27.3153,27.3286,104300.0
2013-05-03 11:00:00,41.0,41.03,41.0,41.0,651100.0,27.3286,27.3486,27.3286,27.3286,651100.0
2013-05-03 11:05:00,41.0,41.01,40.99,41.0,301300.0,27.3286,27.3353,27.322,27.3286,301300.0
2013-05-03 11:10:00,41.0,41.0,40.98,40.98,185000.0,27.3286,27.3286,27.3153,27.3153,185000.0
2013-05-03 11:15:00,40.99,40.99,40.96,40.96,121300.0,27.322,27.322,27.302,27.302,121300.0
2013-05-03 11:20:00,40.96,40.98,40.94,40.95,268100.0,27.302,27.3153,27.2886,27.2953,268100.0
2013-05-03 11:25:00,40.95,40.96,40.93,40.93,140200.0,27.2953,27.302,27.282,27.282,140200.0
2013-05-03 11:30:00,40.93,40.98,40.93,40.98,209100.0,27.282,27.3153,27.282,27.3153,209100.0
2013-05-03 11:35:00,40.98,40.98,40.97,40.97,72200.0,27.3153,27.3153,27.3086,27.3086,72200.0
2013-05-03 11:40:00,40.98,41.01,40.98,40.99,110300.0,27.3153,27.3353,27.3153,27.322,110300.0
2013-05-03 11:45:00,40.99,41.0,40.99,41.0,76600.0,27.322,27.3286,27.322,27.3286,76600.0
2013-05-03 11:50:00,41.0,41.02,40.99,41.0,165500.0,27.3286,27.3419,27.322,27.3286,165500.0
2013-05-03 11:55:00,40.99,41.0,40.98,41.0,107400.0,27.322,27.3286,27.3153,27.3286,107400.0
2013-05-03 12:00:00,41.01,41.03,41.01,41.02,71900.0,27.3353,27.3486,27.3353,27.3419,71900.0
2013-05-03 12:05:00,41.03,41.03,40.99,40.99,34400.0,27.3486,27.3486,27.322,27.322,34400.0
2013-05-03 12:10:00,40.99,41.02,40.99,41.01,17300.0,27.322,27.3419,27.322,27.3353,17300.0
2013-05-03 12:15:00,41.01,41.03,41.01,41.02,49200.0,27.3353,27.3486,27.3353,27.3419,49200.0
2013-05-03 12:20:00,41.03,41.06,41.02,41.05,110100.0,27.3486,27.3686,27.3419,27.3619,110100.0
2013-05-03 12:25:00,41.06,41.06,41.04,41.06,44300.0,27.3686,27.3686,27.3553,27.3686,44300.0
2013-05-03 12:30:00,41.05,41.05,41.02,41.03,47900.0,27.3619,27.3619,27.3419,27.3486,47900.0
2013-05-03 12:35:00,41.03,41.05,41.03,41.03,25000.0,27.3486,27.3619,27.3486,27.3486,25000.0
2013-05-03 12:40:00,41.03,41.04,41.02,41.02,31500.0,27.3486,27.3553,27.3419,27.3419,31500.0
2013-05-03 12:45:00,41.03,41.05,41.02,41.04,20000.0,27.3486,27.3619,27.3419,27.3553,20000.0
2013-05-03 12:50:00,41.04,41.06,41.04,41.05,73300.0,27.3553,27.3686,27.3553,27.3619,73300.0
2013-05-03 12:55:00,41.05,41.06,41.04,41.05,49000.0,27.3619,27.3686,27.3553,27.3619,49000.0
2013-05-03 13:00:00,41.05,41.08,41.04,41.08,70500.0,27.3619,27.3819,27.3553,27.3819,70500.0
2013-05-03 13:05:00,41.07,41.08,41.06,41.07,102700.0,27.3753,27.3819,27.3686,27.3753,102700.0
2013-05-03 13:10:00,41.08,41.1,41.07,41.09,180100.0,27.3819,27.3953,27.3753,27.3886,180100.0
2013-05-03 13:15:00,41.09,41.1,41.07,41.07,221100.0,27.3886,27.3953,27.3753,27.3753,221100.0
2013-05-03 13:20:00,41.07,41.09,41.07,41.08,44200.0,27.3753,27.3886,27.3753,27.3819,44200.0
2013-05-03 13:25:00,41.08,41.08,41.05,41.05,54100.0,27.3819,27.3819,27.3619,27.3619,54100.0
2013-05-03 13:30:00,41.05,41.07,41.05,41.07,56100.0,27.3619,27.3753,27.3619,27.3753,56100.0
2013-05-03 13:35:00,41.07,41.07,41.05,41.06,100200.0,27.3753,27.3753,27.3619,27.3686,100200.0
2013-05-03 13:40:00,41.05,41.08,41.04,41.04,209700.0,27.3619,27.3819,27.3553,27.3553,209700.0
2013-05-03 13:45:00,41.05,41.06,41.04,41.04,131900.0,27.3619,27.3686,27.3553,27.3553,131900.0
2013-05-03 13:50:00,41.04,41.05,41.04,41.04,26000.0,27.3553,27.3619,27.3553,27.3553,26000.0
2013-05-03 13:55:00,41.04,41.06,41.04,41.04,186000.0,27.3553,27.3686,27.3553,27.3553,186000.0
2013-05-03 14:00:00,41.05,41.05,41.01,41.01,202600.0,27.3619,27.3619,27.3353,27.3353,202600.0
2013-05-03 14:05:00,41.02,41.03,40.99,40.99,289900.0,27.3419,27.3486,27.322,27.322,289900.0
2013-05-03 14:10:00,40.99,40.99,40.95,40.95,305000.0,27.322,27.322,27.2953,27.2953,305000.0
2013-05-03 14:15:00,40.95,40.95,40.9,40.9,189600.0,27.2953,27.2953,27.262,27.262,189600.0
2013-05-03 14:20:00,40.91,40.91,40.89,40.89,216700.0,27.2686,27.2686,27.2553,27.2553,216700.0
2013-05-03 14:25:00,40.89,40.94,40.88,40.91,544900.0,27.2553,27.2886,27.2486,27.2686,544900.0
2013-05-03 14:30:00,40.91,40.94,40.91,40.93,132400.0,27.2686,27.2886,27.2686,27.282,132400.0
2013-05-03 14:35:00,40.93,40.94,40.9,40.9,272800.0,27.282,27.2886,27.262,27.262,272800.0
2013-05-03 14:40:00,40.9,40.9,40.86,40.88,349400.0,27.262,27.262,27.2353,27.2486,349400.0
2013-05-03 14:45:00,40.89,40.92,40.88,40.9,362100.0,27.2553,27.2753,27.2486,27.262,362100.0
2013-05-03 14:50:00,40.89,40.92,40.89,40.9,156800.0,27.2553,27.2753,27.2553,27.262,156800.0
2013-05-03 14:55:00,40.89,40.91,40.89,40.9,29900.0,27.2553,27.2686,27.2553,27.262,29900.0
2013-05-03 15:00:00,40.9,40.91,40.87,40.88,103500.0,27.262,27.2686,27.242,27.2486,103500.0
2013-05-03 15:05:00,40.87,40.89,40.87,40.88,85900.0,27.242,27.2553,27.242,27.2486,85900.0
2013-05-03 15:10:00,40.87,40.88,40.83,40.84,379100.0,27.242,27.2486,27.2153,27.222,379100.0
2013-05-03 15:15:00,40.84,40.85,40.82,40.85,183700.0,27.222,27.2286,27.2086,27.2286,183700.0
2013-05-03 15:20:00,40.84,40.85,40.84,40.84,176700.0,27.222,27.2286,27.222,27.222,176700.0
2013-05-03 15:25:00,40.84,40.86,40.84,40.86,216000.0,27.222,27.2353,27.222,27.2353,216000.0
2013-05-03 15:30:00,40.86,40.9,40.85,40.89,110400.0,27.2353,27.262,27.2286,27.2553,110400.0
2013-05-03 15:35:00,40.9,40.92,40.9,40.92,91400.0,27.262,27.2753,27.262,27.2753,91400.0
2013-05-03 15:40:00,40.91,40.94,40.9,40.93,359100.0,27.2686,27.2886,27.262,27.282,359100.0
2013-05-03 15:45:00,40.93,40.97,40.93,40.95,406900.0,27.282,27.3086,27.282,27.2953,406900.0
2013-05-03 15:50:00,40.95,40.96,40.91,40.91,268500.0,27.2953,27.302,27.2686,27.2686,268500.0
2013-05-03 15:55:00,40.91,40.92,40.88,40.88,1150200.0,27.2686,27.2753,27.2486,27.2486,1150200.0
2013-05-06 09:30:00,40.84,40.87,40.8,40.84,201600.0,27.222,27.242,27.1953,27.222,201600.0
2013-05-06 09:35:00,40.84,40.85,40.74,40.76,137200.0,27.222,27.2286,27.1553,27.1686,137200.0
2013-05-06 09:40:00,40.76,40.8,40.68,40.68,613100.0,27.1686,27.1953,27.1153,27.1153,613100.0
2013-05-06 09:45:00,40.68,40.69,40.5,40.55,855200.0,27.1153,27.122,26.9953,27.0287,855200.0
2013-05-06 09:50:00,40.55,40.61,40.52,40.53,555200.0,27.0287,27.0687,27.0087,27.0153,555200.0
2013-05-06 09:55:00,40.53,40.57,40.5,40.52,415900.0,27.0153,27.042,26.9953,27.0087,415900.0
2013-05-06 10:00:00,40.52,40.61,40.51,40.61,470800.0,27.0087,27.0687,27.002,27.0687,470800.0
2013-05-06 10:05:00,40.6,40.61,40.54,40.55,324800.0,27.062,27.0687,27.022,27.0287,324800.0
2013-05-06 10:10:00,40.54,40.6,40.54,40.6,311300.0,27.022,27.062,27.022,27.062,311300.0
2013-05-06 10:15:00,40.59,40.59,40.53,40.53,624300.0,27.0553,27.0553,27.0153,27.0153,624300.0
2013-05-06 10:20:00,40.53,40.54,40.5,40.5,85600.0,27.0153,27.022,26.9953,26.9953,85600.0
2013-05-06 10:25:00,40.5,40.54,40.48,40.52,407900.0,26.9953,27.022,26.982,27.0087,407900.0
2013-05-06 10:30:00,40.52,40.54,40.52,40.53,144400.0,27.0087,27.022,27.0087,27.0153,144400.0
2013-05-06 10:35:00,40.54,40.54,40.49,40.49,127900.0,27.022,27.022,26.9887,26.9887,127900.0
2013-05-06 10:40:00,40.49,40.5,40.45,40.46,327200.0,26.9887,26.9953,26.962,26.9687,327200.0
2013-05-06 10:45:00,40.47,40.5,40.45,40.46,292700.0,26.9753,26.9953,26.962,26.9687,292700.0
2013-05-06 10:50:00,40.44,40.44,40.42,40.43,145800.0,26.9553,26.9553,26.942,26.9487,145800.0
2013-05-06 10:55:00,40.43,40.52,40.43,40.5,88400.0,26.9487,27.0087,26.9487,26.9953,88400.0
2013-05-06 11:00:00,40.5,40.51,40.48,40.48,32100.0,26.9953,27.002,26.982,26.982,32100.0
2013-05-06 11:05:00,40.48,40.48,40.43,40.44,64100.0,26.982,26.982,26.9487,26.9553,64100.0
2013-05-06 11:10:00,40.44,40.44,40.37,40.38,203100.0,26.9553,26.9553,26.9087,26.9154,203100.0
2013-05-06 11:15:00,40.37,40.39,40.37,40.38,42200.0,26.9087,26.922,26.9087,26.9154,42200.0
2013-05-06 11:20:00,40.38,40.45,40.38,40.44,193200.0,26.9154,26.962,26.9154,26.9553,193200.0
2013-05-06 11:25:00,40.45,40.45,40.43,40.43,44900.0,26.962,26.962,26.9487,26.9487,44900.0
2013-05-06 11:30:00,40.43,40.43,40.39,40.39,52400.0,26.9487,26.9487,26.922,26.922,52400.0
2013-05-06 11:35:00,40.4,40.41,40.39,40.39,84600.0,26.9287,26.9354,26.922,26.922,84600.0
2013-05-06 11:40:00,40.39,40.41,40.37,40.41,106100.0,26.922,26.9354,26.9087,26.9354,106100.0
2013-05-06 11:45:00,40.41,40.41,40.39,40.41,147800.0,26.9354,26.9354,26.922,26.9354,147800.0
2013-05-06 11:50:00,40.41,40.45,40.4,40.45,53600.0,26.9354,26.962,26.9287,26.962,53600.0
2013-05-06 11:55:00,40.45,40.46,40.42,40.42,158100.0,26.962,26.9687,26.942,26.942,158100.0
2013-05-06 12:00:00,40.43,40.44,40.41,40.41,29900.0,26.9487,26.9553,26.9354,26.9354,29900.0
2013-05-06 12:05:00,40.41,40.42,40.4,40.41,45300.0,26.9354,26.942,26.9287,26.9354,45300.0
2013-05-06 12:10:00,40.41,40.44,40.41,40.44,50100.0,26.9354,26.9553,26.9354,26.9553,50100.0
2013-05-06 12:15:00,40.44,40.46,40.42,40.46,75200.0,26.9553,26.9687,26.942,26.9687,75200.0
2013-05-06 12:20:00,40.46,40.46,40.44,40.44,46100.0,26.9687,26.9687,26.9553,26.9553,46100.0
2013-05-06 12:25:00,40.43,40.43,40.42,40.42,25300.0,26.9487,26.9487,26.942,26.942,25300.0
2013-05-06 12:30:00,40.42,40.44,40.42,40.43,158300.0,26.942,26.9553,26.942,26.9487,158300.0
2013-05-06 12:35:00,40.42,40.43,40.4,40.41,46800.0,26.942,26.9487,26.9287,26.9354,46800.0
2013-05-06 12:40:00,40.41,40.42,40.4,40.4,73500.0,26.9354,26.942,26.9287,26.9287,73500.0
2013-05-06 12:45:00,40.4,40.41,40.39,40.39,50900.0,26.9287,26.9354,26.922,26.922,50900.0
2013-05-06 12:50:00,40.39,40.4,40.37,40.39,71300.0,26.922,26.9287,26.9087,26.922,71300.0
2013-05-06 12:55:00,40.4,40.4,40.36,40.38,370600.0,26.9287,26.9287,26.902,26.9154,370600.0
2013-05-06 13:00:00,40.38,40.38,40.37,40.38,101900.0,26.9154,26.9154,26.9087,26.9154,101900.0
2013-05-06 13:05:00,40.38,40.39,40.37,40.39,34600.0,26.9154,26.922,26.9087,26.922,34600.0
2013-05-06 13:10:00,40.39,40.39,40.38,40.38,127200.0,26.922,26.922,26.9154,26.9154,127200.0
2013-05-06 13:15:00,40.39,40.39,40.38,40.39,107000.0,26.922,26.922,26.9154,26.922,107000.0
2013-05-06 13:20:00,40.39,40.4,40.39,40.4,85000.0,26.922,26.9287,26.922,26.9287,85000.0
2013-05-06 13:25:00,40.39,40.4,40.38,40.39,68600.0,26.922,26.9287,26.9154,26.922,68600.0
2013-05-06 13:30:00,40.39,40.42,40.39,40.41,110200.0,26.922,26.942,26.922,26.9354,110200.0
2013-05-06 13:35:00,40.41,40.42,40.4,40.42,234600.0,26.9354,26.942,26.9287,26.942,234600.0
2013-05-06 13:40:00,40.41,40.45,40.41,40.45,50700.0,26.9354,26.962,26.9354,26.962,50700.0
2013-05-06 13:45:00,40.44,40.46,40.44,40.46,50400.0,26.9553,26.9687,26.9553,26.9687,50400.0
2013-05-06 13:50:00,40.45,40.47,40.45,40.46,71900.0,26.962,26.9753,26.962,26.9687,71900.0
2013-05-06 13:55:00,40.46,40.46,40.44,40.46,53100.0,26.9687,26.9687,26.9553,26.9687,53100.0
2013-05-06 14:00:00,40.45,40.45,40.43,40.44,45800.0,26.962,26.962,26.9487,26.9553,45800.0
2013-05-06 14:05:00,40.43,40.44,40.42,40.44,64600.0,26.9487,26.9553,26.942,26.9553,64600.0
2013-05-06 14:10:00,40.43,40.44,40.43,40.43,20500.0,26.9487,26.9553,26.9487,26.9487,20500.0
2013-05-06 14:15:00,40.44,40.45,40.43,40.44,49800.0,26.9553,26.962,26.9487,26.9553,49800.0
2013-05-06 14:20:00,40.45,40.45,40.43,40.44,99100.0,26.962,26.962,26.9487,26.9553,99100.0
2013-05-06 14:25:00,40.44,40.44,40.42,40.42,54800.0,26.9553,26.9553,26.942,26.942,54800.0
2013-05-06 14:30:00,40.42,40.43,40.4,40.4,42000.0,26.942,26.9487,26.9287,26.9287,42000.0
2013-05-06 14:35:00,40.4,40.42,40.4,40.41,36900.0,26.9287,26.942,26.9287,26.9354,36900.0
2013-05-06 14:40:00,40.41,40.43,40.4,40.41,194800.0,26.9354,26.9487,26.9287,26.9354,194800.0
2013-05-06 14:45:00,40.41,40.41,40.38,40.38,174300.0,26.9354,26.9354,26.9154,26.9154,174300.0
2013-05-06 14:50:00,40.39,40.39,40.38,40.39,36600.0,26.922,26.922,26.9154,26.922,36600.0
2013-05-06 14:55:00,40.39,40.39,40.37,40.37,35000.0,26.922,26.922,26.9087,26.9087,35000.0
2013-05-06 15:00:00,40.37,40.38,40.35,40.36,166700.0,26.9087,26.9154,26.8954,26.902,166700.0
2013-05-06 15:05:00,40.36,40.43,40.36,40.42,107600.0,26.902,26.9487,26.902,26.942,107600.0
2013-05-06 15:10:00,40.42,40.43,40.41,40.43,129500.0,26.942,26.9487,26.9354,26.9487,129500.0
2013-05-06 15:15:00,40.42,40.43,40.42,40.42,23900.0,26.942,26.9487,26.942,26.942,23900.0
2013-05-06 15:20:00,40.42,40.43,40.4,40.4,125900.0,26.942,26.9487,26.9287,26.9287,125900.0
2013-05-06 15:25:00,40.4,40.41,40.37,40.37,288600.0,26.9287,26.9354,26.9087,26.9087,288600.0
2013-05-06 15:30:00,40.37,40.39,40.37,40.38,259900.0,26.9087,26.922,26.9087,26.9154,259900.0
2013-05-06 15:35:00,40.37,40.38,40.36,40.38,180100.0,26.9087,26.9154,26.902,26.9154,180100.0
2013-05-06 15:40:00,40.38,40.4,40.37,40.38,357000.0,26.9154,26.9287,26.9087,26.9154,357000.0
2013-05-06 15:45:00,40.39,40.4,40.36,40.37,280200.0,26.922,26.9287,26.902,26.9087,280200.0
2013-05-06 15:50:00,40.37,40.37,40.34,40.34,572500.0,26.9087,26.9087,26.8887,26.8887,572500.0
2013-05-06 15:55:00,40.34,40.35,40.31,40.31,1061700.0,26.8887,26.8954,26.8687,26.8687,1061700.0
2013-05-07 09:30:00,40.37,40.46,40.33,40.46,187400.0,26.9087,26.9687,26.882,26.9687,187400.0
2013-05-07 09:35:00,40.45,40.47,40.39,40.45,254600.0,26.962,26.9753,26.922,26.962,254600.0
2013-05-07 09:40:00,40.45,40.56,40.45,40.56,195500.0,26.962,27.0353,26.962,27.0353,195500.0
2013-05-07 09:45:00,40.56,40.57,40.49,40.49,239100.0,27.0353,27.042,26.9887,26.9887,239100.0
2013-05-07 09:50:00,40.5,40.51,40.47,40.5,94400.0,26.9953,27.002,26.9753,26.9953,94400.0
2013-05-07 09:55:00,40.5,40.53,40.48,40.53,99300.0,26.9953,27.0153,26.982,27.0153,99300.0
2013-05-07 10:00:00,40.54,40.58,40.53,40.55,69400.0,27.022,27.0487,27.0153,27.0287,69400.0
2013-05-07 10:05:00,40.54,40.55,40.52,40.55,61800.0,27.022,27.0287,27.0087,27.0287,61800.0
2013-05-07 10:10:00,40.54,40.56,40.5,40.55,99400.0,27.022,27.0353,26.9953,27.0287,99400.0
2013-05-07 10:15:00,40.55,40.56,40.52,40.56,107100.0,27.0287,27.0353,27.0087,27.0353,107100.0
2013-05-07 10:20:00,40.56,40.56,40.49,40.5,179800.0,27.0353,27.0353,26.9887,26.9953,179800.0
2013-05-07 10:25:00,40.49,40.49,40.41,40.42,78700.0,26.9887,26.9887,26.9354,26.942,78700.0
2013-05-07 10:30:00,40.42,40.48,40.42,40.48,68100.0,26.942,26.982,26.942,26.982,68100.0
2013-05-07 10:35:00,40.48,40.49,40.45,40.47,106800.0,26.982,26.9887,26.962,26.9753,106800.0
2013-05-07 10:40:00,40.48,40.5,40.47,40.48,55000.0,26.982,26.9953,26.9753,26.982,55000.0
2013-05-07 10:45:00,40.48,40.48,40.44,40.45,121000.0,26.982,26.982,26.9553,26.962,121000.0
2013-05-07 10:50:00,40.46,40.47,40.45,40.47,38300.0,26.9687,26.9753,26.962,26.9753,38300.0
2013-05-07 10:55:00,40.47,40.47,40.44,40.44,77500.0,26.9753,26.9753,26.9553,26.9553,77500.0
2013-05-07 11:00:00,40.44,40.47,40.44,40.47,78600.0,26.9553,26.9753,26.9553,26.9753,78600.0
2013-05-07 11:05:00,40.46,40.49,40.46,40.49,43600.0,26.9687,26.9887,26.9687,26.9887,43600.0
2013-05-07 11:10:00,40.49,40.52,40.48,40.51,60500.0,26.9887,27.0087,26.982,27.002,60500.0
2013-05-07 11:15:00,40.51,40.51,40.45,40.47,87600.0,27.002,27.002,26.962,26.9753,87600.0
2013-05-07 11:20:00,40.46,40.48,40.44,40.44,44400.0,26.9687,26.982,26.9553,26.9553,44400.0
2013-05-07 11:25:00,40.45,40.45,40.43,40.44,110000.0,26.962,26.962,26.9487,26.9553,110000.0
2013-05-07 11:30:00,40.43,40.46,40.43,40.45,80600.0,26.9487,26.9687,26.9487,26.962,80600.0
2013-05-07 11:35:00,40.45,40.47,40.45,40.46,52600.0,26.962,26.9753,26.962,26.9687,52600.0
2013-05-07 11:40:00,40.46,40.47,40.44,40.44,39300.0,26.9687,26.9753,26.9553,26.9553,39300.0
2013-05-07 11:45:00,40.44,40.46,40.43,40.45,27500.0,26.9553,26.9687,26.9487,26.962,27500.0
2013-05-07 11:50:00,40.45,40.48,40.44,40.46,142300.0,26.962,26.982,26.9553,26.9687,142300.0
2013-05-07 11:55:00,40.46,40.46,40.45,40.45,23900.0,26.9687,26.9687,26.962,26.962,23900.0
2013-05-07 12:00:00,40.45,40.48,40.45,40.48,26600.0,26.962,26.982,26.962,26.982,26600.0
2013-05-07 12:05:00,40.47,40.48,40.47,40.48,14100.0,26.9753,26.982,26.9753,26.982,14100.0
2013-05-07 12:10:00,40.48,40.51,40.48,40.51,23900.0,26.982,27.002,26.982,27.002,23900.0
2013-05-07 12:15:00,40.51,40.53,40.5,40.53,39000.0,27.002,27.0153,26.9953,27.0153,39000.0
2013-05-07 12:20:00,40.52,40.53,40.51,40.53,37500.0,27.0087,27.0153,27.002,27.0153,37500.0
2013-05-07 12:25:00,40.52,40.54,40.52,40.54,38100.0,27.0087,27.022,27.0087,27.022,38100.0
2013-05-07 12:30:00,40.54,40.57,40.54,40.56,31200.0,27.022,27.042,27.022,27.0353,31200.0
2013-05-07 12:35:00,40.57,40.57,40.55,40.57,23800.0,27.042,27.042,27.0287,27.042,23800.0
2013-05-07 12:40:00,40.57,40.59,40.56,40.58,71500.0,27.042,27.0553,27.0353,27.0487,71500.0
2013-05-07 12:45:00,40.58,40.58,40.55,40.58,57000.0,27.0487,27.0487,27.0287,27.0487,57000.0
2013-05-07 12:50:00,40.58,40.6,40.57,40.6,6300.0,27.0487,27.062,27.042,27.062,6300.0
2013-05-07 12:55:00,40.59,40.62,40.59,40.62,28100.0,27.0553,27.0753,27.0553,27.0753,28100.0
2013-05-07 13:00:00,40.62,40.62,40.58,40.62,132000.0,27.0753,27.0753,27.0487,27.0753,132000.0
2013-05-07 13:05:00,40.62,40.63,40.62,40.62,76200.0,27.0753,27.082,27.0753,27.0753,76200.0
2013-05-07 13:10:00,40.62,40.64,40.62,40.63,34700.0,27.0753,27.0887,27.0753,27.082,34700.0
2013-05-07 13:15:00,40.63,40.67,40.63,40.66,43600.0,27.082,27.1087,27.082,27.102,43600.0
2013-05-07 13:20:00,40.67,40.67,40.61,40.62,75900.0,27.1087,27.1087,27.0687,27.0753,75900.0
2013-05-07 13:25:00,40.61,40.65,40.61,40.64,62900.0,27.0687,27.0953,27.0687,27.0887,62900.0
2013-05-07 13:30:00,40.65,40.65,40.61,40.61,48500.0,27.0953,27.0953,27.0687,27.0687,48500.0
2013-05-07 13:35:00,40.61,40.64,40.61,40.63,79700.0,27.0687,27.0887,27.0687,27.082,79700.0
2013-05-07 13:40:00,40.62,40.65,40.62,40.64,101700.0,27.0753,27.0953,27.0753,27.0887,101700.0
2013-05-07 13:45:00,40.64,40.66,40.64,40.65,44800.0,27.0887,27.102,27.0887,27.0953,44800.0
2013-05-07 13:50:00,40.65,40.65,40.63,40.64,38900.0,27.0953,27.0953,27.082,27.0887,38900.0
2013-05-07 13:55:00,40.64,40.65,40.63,40.63,54200.0,27.0887,27.0953,27.082,27.082,54200.0
2013-05-07 14:00:00,40.63,40.64,40.62,40.63,35000.0,27.082,27.0887,27.0753,27.082,35000.0
2013-05-07 14:05:00,40.63,40.64,40.62,40.62,80400.0,27.082,27.0887,27.0753,27.0753,80400.0
2013-05-07 14:10:00,40.63,40.65,40.62,40.65,25600.0,27.082,27.0953,27.0753,27.0953,25600.0
2013-05-07 14:15:00,40.65,40.65,40.64,40.65,11000.0,27.0953,27.0953,27.0887,27.0953,11000.0
2013-05-07 14:20:00,40.65,40.65,40.62,40.62,170300.0,27.0953,27.0953,27.0753,27.0753,170300.0
2013-05-07 14:25:00,40.62,40.63,40.6,40.61,36300.0,27.0753,27.082,27.062,27.0687,36300.0
2013-05-07 14:30:00,40.61,40.62,40.59,40.6,21600.0,27.0687,27.0753,27.0553,27.062,21600.0
2013-05-07 14:35:00,40.59,40.6,40.58,40.6,45300.0,27.0553,27.062,27.0487,27.062,45300.0
2013-05-07 14:40:00,40.59,40.6,40.59,40.59,26600.0,27.0553,27.062,27.0553,27.0553,26600.0
2013-05-07 14:45:00,40.59,40.62,40.59,40.62,53100.0,27.0553,27.0753,27.0553,27.0753,53100.0
2013-05-07 14:50:00,40.61,40.62,40.61,40.61,22200.0,27.0687,27.0753,27.0687,27.0687,22200.0
2013-05-07 14:55:00,40.62,40.64,40.61,40.63,40000.0,27.0753,27.0887,27.0687,27.082,40000.0
2013-05-07 15:00:00,40.64,40.64,40.63,40.63,28700.0,27.0887,27.0887,27.082,27.082,28700.0
2013-05-07 15:05:00,40.64,40.64,40.63,40.64,33200.0,27.0887,27.0887,27.082,27.0887,33200.0
2013-05-07 15:10:00,40.63,40.64,40.63,40.63,52400.0,27.082,27.0887,27.082,27.082,52400.0
2013-05-07 15:15:00,40.64,40.64,40.62,40.64,72200.0,27.0887,27.0887,27.0753,27.0887,72200.0
2013-05-07 15:20:00,40.64,40.64,40.6,40.61,46400.0,27.0887,27.0887,27.062,27.0687,46400.0
2013-05-07 15:25:00,40.61,40.62,40.6,40.62,44700.0,27.0687,27.0753,27.062,27.0753,44700.0
2013-05-07 15:30:00,40.62,40.63,40.61,40.63,68400.0,27.0753,27.082,27.0687,27.082,68400.0
2013-05-07 15:35:00,40.62,40.64,40.62,40.63,157400.0,27.0753,27.0887,27.0753,27.082,157400.0
2013-05-07 15:40:00,40.64,40.66,40.63,40.66,78200.0,27.0887,27.102,27.082,27.102,78200.0
2013-05-07 15:45:00,40.66,40.69,40.66,40.69,254400.0,27.102,27.122,27.102,27.122,254400.0
2013-05-07 15:50:00,40.69,40.69,40.67,40.68,387500.0,27.122,27.122,27.1087,27.1153,387500.0
2013-05-07 15:55:00,40.68,40.71,40.67,40.7,873100.0,27.1153,27.1353,27.1087,27.1287,873100.0
2013-05-08 09:30:00,40.62,40.73,40.62,40.72,68900.0,27.0753,27.1486,27.0753,27.142,68900.0
2013-05-08 09:35:00,40.71,40.73,40.67,40.67,69400.0,27.1353,27.1486,27.1087,27.1087,69400.0
2013-05-08 09:40:00,40.67,40.67,40.62,40.62,40600.0,27.1087,27.1087,27.0753,27.0753,40600.0
2013-05-08 09:45:00,40.61,40.63,40.58,40.61,92500.0,27.0687,27.082,27.0487,27.0687,92500.0
2013-05-08 09:50:00,40.61,40.62,40.59,40.59,50200.0,27.0687,27.0753,27.0553,27.0553,50200.0
2013-05-08 09:55:00,40.59,40.59,40.53,40.54,85000.0,27.0553,27.0553,27.0153,27.022,85000.0
2013-05-08 10:00:00,40.54,40.57,40.52,40.54,69400.0,27.022,27.042,27.0087,27.022,69400.0
2013-05-08 10:05:00,40.54,40.57,40.51,40.57,68500.0,27.022,27.042,27.002,27.042,68500.0
2013-05-08 10:10:00,40.58,40.62,40.58,40.62,92900.0,27.0487,27.0753,27.0487,27.0753,92900.0
2013-05-08 10:15:00,40.62,40.64,40.61,40.62,75600.0,27.0753,27.0887,27.0687,27.0753,75600.0
2013-05-08 10:20:00,40.62,40.65,40.59,40.59,77100.0,27.0753,27.0953,27.0553,27.0553,77100.0
2013-05-08 10:25:00,40.59,40.59,40.57,40.58,78100.0,27.0553,27.0553,27.042,27.0487,78100.0
2013-05-08 10:30:00,40.59,40.61,40.58,40.61,87900.0,27.0553,27.0687,27.0487,27.0687,87900.0
2013-05-08 10:35:00,40.61,40.64,40.61,40.62,87100.0,27.0687,27.0887,27.0687,27.0753,87100.0
2013-05-08 10:40:00,40.63,40.64,40.6,40.61,108200.0,27.082,27.0887,27.062,27.0687,108200.0
2013-05-08 10:45:00,40.61,40.61,40.55,40.57,138800.0,27.0687,27.0687,27.0287,27.042,138800.0
2013-05-08 10:50:00,40.57,40.58,40.55,40.57,93700.0,27.042,27.0487,27.0287,27.042,93700.0
2013-05-08 10:55:00,40.56,40.57,40.55,40.56,20000.0,27.0353,27.042,27.0287,27.0353,20000.0
2013-05-08 11:00:00,40.55,40.55,40.52,40.54,35800.0,27.0287,27.0287,27.0087,27.022,35800.0
2013-05-08 11:05:00,40.54,40.55,40.52,40.52,29400.0,27.022,27.0287,27.0087,27.0087,29400.0
2013-05-08 11:10:00,40.52,40.52,40.48,40.48,24700.0,27.0087,27.0087,26.982,26.982,24700.0
2013-05-08 11:15:00,40.49,40.52,40.48,40.52,102400.0,26.9887,27.0087,26.982,27.0087,102400.0
2013-05-08 11:20:00,40.52,40.52,40.51,40.51,17000.0,27.0087,27.0087,27.002,27.002,17000.0
2013-05-08 11:25:00,40.51,40.52,40.5,40.52,50800.0,27.002,27.0087,26.9953,27.0087,50800.0
2013-05-08 11:30:00,40.52,40.54,40.52,40.53,89600.0,27.0087,27.022,27.0087,27.0153,89600.0
2013-05-08 11:35:00,40.54,40.54,40.5,40.51,42900.0,27.022,27.022,26.9953,27.002,42900.0
2013-05-08 11:40:00,40.5,40.51,40.48,40.48,37300.0,26.9953,27.002,26.982,26.982,37300.0
2013-05-08 11:45:00,40.48,40.49,40.45,40.46,38200.0,26.982,26.9887,26.962,26.9687,38200.0
2013-05-08 11:50:00,40.45,40.47,40.45,40.47,34700.0,26.962,26.9753,26.962,26.9753,34700.0
2013-05-08 11:55:00,40.46,40.5,40.46,40.49,17600.0,26.9687,26.9953,26.9687,26.9887,17600.0
2013-05-08 12:00:00,40.49,40.5,40.48,40.49,73800.0,26.9887,26.9953,26.982,26.9887,73800.0
2013-05-08 12:05:00,40.49,40.5,40.49,40.5,9700.0,26.9887,26.9953,26.9887,26.9953,9700.0
2013-05-08 12:10:00,40.5,40.5,40.47,40.47,55100.0,26.9953,26.9953,26.9753,26.9753,55100.0
2013-05-08 12:15:00,40.47,40.48,40.46,40.47,17900.0,26.9753,26.982,26.9687,26.9753,17900.0
2013-05-08 12:20:00,40.47,40.47,40.45,40.45,19000.0,26.9753,26.9753,26.962,26.962,19000.0
2013-05-08 12:25:00,40.45,40.46,40.44,40.44,22400.0,26.962,26.9687,26.9553,26.9553,22400.0
2013-05-08 12:30:00,40.45,40.45,40.42,40.43,62200.0,26.962,26.962,26.942,26.9487,62200.0
2013-05-08 12:35:00,40.44,40.44,40.41,40.41,34100.0,26.9553,26.9553,26.9354,26.9354,34100.0
2013-05-08 12:40:00,40.41,40.42,40.39,40.39,30300.0,26.9354,26.942,26.922,26.922,30300.0
2013-05-08 12:45:00,40.39,40.41,40.38,40.41,101500.0,26.922,26.9354,26.9154,26.9354,101500.0
2013-05-08 12:50:00,40.4,40.43,40.4,40.41,98900.0,26.9287,26.9487,26.9287,26.9354,98900.0
2013-05-08 12:55:00,40.42,40.42,40.4,40.4,168800.0,26.942,26.942,26.9287,26.9287,168800.0
2013-05-08 13:00:00,40.4,40.41,40.4,40.4,6300.0,26.9287,26.9354,26.9287,26.9287,6300.0
2013-05-08 13:05:00,40.4,40.45,40.4,40.43,126000.0,26.9287,26.962,26.9287,26.9487,126000.0
2013-05-08 13:10:00,40.42,40.43,40.41,40.42,24400.0,26.942,26.9487,26.9354,26.942,24400.0
2013-05-08 13:15:00,40.41,40.42,40.4,40.41,25900.0,26.9354,26.942,26.9287,26.9354,25900.0
2013-05-08 13:20:00,40.41,40.42,40.41,40.42,32800.0,26.9354,26.942,26.9354,26.942,32800.0
2013-05-08 13:25:00,40.42,40.42,40.4,40.41,38200.0,26.942,26.942,26.9287,26.9354,38200.0
2013-05-08 13:30:00,40.4,40.43,40.39,40.41,61900.0,26.9287,26.9487,26.922,26.9354,61900.0
2013-05-08 13:35:00,40.41,40.42,40.4,40.41,83600.0,26.9354,26.942,26.9287,26.9354,83600.0
2013-05-08 13:40:00,40.4,40.4,40.36,40.37,38400.0,26.9287,26.9287,26.902,26.9087,38400.0
2013-05-08 13:45:00,40.37,40.38,40.36,40.36,43900.0,26.9087,26.9154,26.902,26.902,43900.0
2013-05-08 13:50:00,40.36,40.37,40.35,40.35,127000.0,26.902,26.9087,26.8954,26.8954,127000.0
2013-05-08 13:55:00,40.35,40.35,40.32,40.33,75000.0,26.8954,26.8954,26.8754,26.882,75000.0
2013-05-08 14:00:00,40.32,40.33,40.31,40.31,167200.0,26.8754,26.882,26.8687,26.8687,167200.0
2013-05-08 14:05:00,40.31,40.33,40.3,40.33,79600.0,26.8687,26.882,26.862,26.882,79600.0
2013-05-08 14:10:00,40.33,40.33,40.32,40.32,26400.0,26.882,26.882,26.8754,26.8754,26400.0
2013-05-08 14:15:00,40.32,40.33,40.3,40.3,30500.0,26.8754,26.882,26.862,26.862,30500.0
2013-05-08 14:20:00,40.3,40.31,40.28,40.29,72100.0,26.862,26.8687,26.8487,26.8554,72100.0
2013-05-08 14:25:00,40.28,40.29,40.26,40.26,109300.0,26.8487,26.8554,26.8354,26.8354,109300.0
2013-05-08 14:30:00,40.26,40.28,40.26,40.27,71100.0,26.8354,26.8487,26.8354,26.842,71100.0
2013-05-08 14:35:00,40.27,40.3,40.27,40.28,76500.0,26.842,26.862,26.842,26.8487,76500.0
2013-05-08 14:40:00,40.29,40.29,40.27,40.28,50800.0,26.8554,26.8554,26.842,26.8487,50800.0
2013-05-08 14:45:00,40.27,40.28,40.25,40.26,113900.0,26.842,26.8487,26.8287,26.8354,113900.0
2013-05-08 14:50:00,40.25,40.25,40.22,40.25,158400.0,26.8287,26.8287,26.8087,26.8287,158400.0
2013-05-08 14:55:00,40.24,40.26,40.24,40.25,158000.0,26.822,26.8354,26.822,26.8287,158000.0
2013-05-08 15:00:00,40.25,40.26,40.24,40.26,130200.0,26.8287,26.8354,26.822,26.8354,130200.0
2013-05-08 15:05:00,40.26,40.29,40.26,40.27,128100.0,26.8354,26.8554,26.8354,26.842,128100.0
2013-05-08 15:10:00,40.27,40.29,40.27,40.27,82900.0,26.842,26.8554,26.842,26.842,82900.0
2013-05-08 15:15:00,40.27,40.28,40.27,40.27,13900.0,26.842,26.8487,26.842,26.842,13900.0
2013-05-08 15:20:00,40.28,40.3,40.27,40.28,47700.0,26.8487,26.862,26.842,26.8487,47700.0
2013-05-08 15:25:00,40.28,40.32,40.28,40.3,54500.0,26.8487,26.8754,26.8487,26.862,54500.0
2013-05-08 15:30:00,40.3,40.32,40.3,40.32,59200.0,26.862,26.8754,26.862,26.8754,59200.0
2013-05-08 15:35:00,40.31,40.33,40.31,40.32,85100.0,26.8687,26.882,26.8687,26.8754,85100.0
2013-05-08 15:40:00,40.33,40.33,40.31,40.32,210700.0,26.882,26.882,26.8687,26.8754,210700.0
2013-05-08 15:45:00,40.32,40.36,40.32,40.35,320200.0,26.8754,26.902,26.8754,26.8954,320200.0
2013-05-08 15:50:00,40.35,40.36,40.33,40.33,521300.0,26.8954,26.902,26.882,26.882,521300.0
2013-05-08 15:55:00,40.33,40.36,40.32,40.36,925200.0,26.882,26.902,26.8754,26.902,925200.0
2013-05-09 09:30:00,40.39,40.42,40.34,40.41,72500.0,26.922,26.942,26.8887,26.9354,72500.0
2013-05-09 09:35:00,40.42,40.43,40.34,40.36,38600.0,26.942,26.9487,26.8887,26.902,38600.0
2013-05-09 09:40:00,40.36,40.37,40.29,40.29,76100.0,26.902,26.9087,26.8554,26.8554,76100.0
2013-05-09 09:45:00,40.29,40.31,40.26,40.27,87200.0,26.8554,26.8687,26.8354,26.842,87200.0
2013-05-09 09:50:00,40.28,40.32,40.28,40.31,136700.0,26.8487,26.8754,26.8487,26.8687,136700.0
2013-05-09 09:55:00,40.32,40.34,40.32,40.34,82600.0,26.8754,26.8887,26.8754,26.8887,82600.0
2013-05-09 10:00:00,40.33,40.34,40.3,40.3,120300.0,26.882,26.8887,26.862,26.862,120300.0
2013-05-09 10:05:00,40.3,40.3,40.24,40.25,104400.0,26.862,26.862,26.822,26.8287,104400.0
2013-05-09 10:10:00,40.25,40.27,40.25,40.25,56100.0,26.8287,26.842,26.8287,26.8287,56100.0
2013-05-09 10:15:00,40.25,40.26,40.19,40.2,99600.0,26.8287,26.8354,26.7887,26.7954,99600.0
2013-05-09 10:20:00,40.2,40.21,40.16,40.17,150600.0,26.7954,26.802,26.7687,26.7754,150600.0
2013-05-09 10:25:00,40.16,40.18,40.15,40.18,67900.0,26.7687,26.782,26.762,26.782,67900.0
2013-05-09 10:30:00,40.17,40.22,40.17,40.22,216200.0,26.7754,26.8087,26.7754,26.8087,216200.0
2013-05-09 10:35:00,40.22,40.23,40.2,40.23,35100.0,26.8087,26.8154,26.7954,26.8154,35100.0
2013-05-09 10:40:00,40.22,40.22,40.17,40.18,135800.0,26.8087,26.8087,26.7754,26.782,135800.0
2013-05-09 10:45:00,40.18,40.21,40.18,40.21,21100.0,26.782,26.802,26.782,26.802,21100.0
2013-05-09 10:50:00,40.21,40.21,40.17,40.17,156400.0,26.802,26.802,26.7754,26.7754,156400.0
2013-05-09 10:55:00,40.18,40.19,40.14,40.15,865600.0,26.782,26.7887,26.7554,26.762,865600.0
2013-05-09 11:00:00,40.15,40.16,40.12,40.13,231200.0,26.762,26.7687,26.7421,26.7487,231200.0
2013-05-09 11:05:00,40.13,40.13,40.07,40.1,174200.0,26.7487,26.7487,26.7087,26.7287,174200.0
2013-05-09 11:10:00,40.09,40.09,40.04,40.05,86100.0,26.7221,26.7221,26.6887,26.6954,86100.0
2013-05-09 11:15:00,40.04,40.05,39.95,39.97,274100.0,26.6887,26.6954,26.6287,26.6421,274100.0
2013-05-09 11:20:00,39.97,40.02,39.97,40.0,366900.0,26.6421,26.6754,26.6421,26.6621,366900.0
2013-05-09 11:25:00,40.0,40.01,39.99,40.01,103700.0,26.6621,26.6687,26.6554,26.6687,103700.0
2013-05-09 11:30:00,40.0,40.04,39.98,39.98,483400.0,26.6621,26.6887,26.6487,26.6487,483400.0
2013-05-09 11:35:00,39.98,39.99,39.94,39.94,175900.0,26.6487,26.6554,26.6221,26.6221,175900.0
2013-05-09 11:40:00,39.94,39.95,39.87,39.87,212400.0,26.6221,26.6287,26.5754,26.5754,212400.0
2013-05-09 11:45:00,39.88,39.88,39.82,39.84,220700.0,26.5821,26.5821,26.5421,26.5554,220700.0
2013-05-09 11:50:00,39.84,39.86,39.83,39.84,141700.0,26.5554,26.5687,26.5488,26.5554,141700.0
2013-05-09 11:55:00,39.84,39.86,39.84,39.84,92700.0,26.5554,26.5687,26.5554,26.5554,92700.0
2013-05-09 12:00:00,39.85,39.87,39.84,39.86,29300.0,26.5621,26.5754,26.5554,26.5687,29300.0
2013-05-09 12:05:00,39.87,39.89,39.86,39.89,52900.0,26.5754,26.5887,26.5687,26.5887,52900.0
2013-05-09 12:10:00,39.89,39.9,39.87,39.87,120600.0,26.5887,26.5954,26.5754,26.5754,120600.0
2013-05-09 12:15:00,39.87,39.87,39.82,39.83,67500.0,26.5754,26.5754,26.5421,26.5488,67500.0
2013-05-09 12:20:00,39.82,39.84,39.77,39.79,427100.0,26.5421,26.5554,26.5088,26.5221,427100.0
2013-05-09 12:25:00,39.79,39.82,39.78,39.82,185800.0,26.5221,26.5421,26.5154,26.5421,185800.0
2013-05-09 12:30:00,39.82,39.86,39.81,39.84,217900.0,26.5421,26.5687,26.5354,26.5554,217900.0
2013-05-09 12:35:00,39.84,39.85,39.82,39.84,133100.0,26.5554,26.5621,26.5421,26.5554,133100.0
2013-05-09 12:40:00,39.84,39.84,39.82,39.82,185700.0,26.5554,26.5554,26.5421,26.5421,185700.0
2013-05-09 12:45:00,39.82,39.84,39.81,39.83,73700.0,26.5421,26.5554,26.5354,26.5488,73700.0
2013-05-09 12:50:00,39.83,39.84,39.82,39.82,72800.0,26.5488,26.5554,26.5421,26.5421,72800.0
2013-05-09 12:55:00,39.83,39.84,39.82,39.83,205500.0,26.5488,26.5554,26.5421,26.5488,205500.0
2013-05-09 13:00:00,39.83,39.91,39.82,39.9,343900.0,26.5488,26.6021,26.5421,26.5954,343900.0
2013-05-09 13:05:00,39.9,39.93,39.9,39.93,105100.0,26.5954,26.6154,26.5954,26.6154,105100.0
2013-05-09 13:10:00,39.93,39.93,39.88,39.89,1151200.0,26.6154,26.6154,26.5821,26.5887,1151200.0
2013-05-09 13:15:00,39.89,39.93,39.89,39.93,517900.0,26.5887,26.6154,26.5887,26.6154,517900.0
2013-05-09 13:20:00,39.93,39.99,39.93,39.96,620800.0,26.6154,26.6554,26.6154,26.6354,620800.0
2013-05-09 13:25:00,39.96,39.97,39.91,39.91,401200.0,26.6354,26.6421,26.6021,26.6021,401200.0
2013-05-09 13:30:00,39.91,39.94,39.91,39.93,106400.0,26.6021,26.6221,26.6021,26.6154,106400.0
2013-05-09 13:35:00,39.94,39.95,39.91,39.91,50000.0,26.6221,26.6287,26.6021,26.6021,50000.0
2013-05-09 13:40:00,39.91,39.92,39.86,39.88,95100.0,26.6021,26.6087,26.5687,26.5821,95100.0
2013-05-09 13:45:00,39.88,39.92,39.87,39.88,336800.0,26.5821,26.6087,26.5754,26.5821,336800.0
2013-05-09 13:50:00,39.88,39.88,39.86,39.87,84300.0,26.5821,26.5821,26.5687,26.5754,84300.0
2013-05-09 13:55:00,39.87,39.92,39.86,39.89,314700.0,26.5754,26.6087,26.5687,26.5887,314700.0
2013-05-09 14:00:00,39.89,39.94,39.86,39.87,416900.0,26.5887,26.6221,26.5687,26.5754,416900.0
2013-05-09 14:05:00,39.87,39.87,39.83,39.84,161300.0,26.5754,26.5754,26.5488,26.5554,161300.0
2013-05-09 14:10:00,39.83,39.84,39.8,39.8,79200.0,26.5488,26.5554,26.5288,26.5288,79200.0
2013-05-09 14:15:00,39.81,39.82,39.8,39.82,121800.0,26.5354,26.5421,26.5288,26.5421,121800.0
2013-05-09 14:20:00,39.82,39.82,39.78,39.79,88700.0,26.5421,26.5421,26.5154,26.5221,88700.0
2013-05-09 14:25:00,39.79,39.83,39.78,39.82,256200.0,26.5221,26.5488,26.5154,26.5421,256200.0
2013-05-09 14:30:00,39.82,39.84,39.82,39.83,34500.0,26.5421,26.5554,26.5421,26.5488,34500.0
2013-05-09 14:35:00,39.82,39.82,39.78,39.8,76700.0,26.5421,26.5421,26.5154,26.5288,76700.0
2013-05-09 14:40:00,39.79,39.81,39.76,39.79,478600.0,26.5221,26.5354,26.5021,26.5221,478600.0
2013-05-09 14:45:00,39.79,39.79,39.73,39.74,194200.0,26.5221,26.5221,26.4821,26.4888,194200.0
2013-05-09 14:50:00,39.74,39.78,39.74,39.78,99700.0,26.4888,26.5154,26.4888,26.5154,99700.0
2013-05-09 14:55:00,39.77,39.78,39.72,39.72,344800.0,26.5088,26.5154,26.4754,26.4754,344800.0
2013-05-09 15:00:00,39.73,39.75,39.67,39.73,528000.0,26.4821,26.4954,26.4421,26.4821,528000.0
2013-05-09 15:05:00,39.72,39.77,39.72,39.76,419700.0,26.4754,26.5088,26.4754,26.5021,419700.0
2013-05-09 15:10:00,39.77,39.77,39.72,39.74,255400.0,26.5088,26.5088,26.4754,26.4888,255400.0
2013-05-09 15:15:00,39.74,39.78,39.72,39.78,190900.0,26.4888,26.5154,26.4754,26.5154,190900.0
2013-05-09 15:20:00,39.78,39.8,39.77,39.78,103700.0,26.5154,26.5288,26.5088,26.5154,103700.0
2013-05-09 15:25:00,39.78,39.78,39.74,39.77,137600.0,26.5154,26.5154,26.4888,26.5088,137600.0
2013-05-09 15:30:00,39.78,39.8,39.76,39.77,119600.0,26.5154,26.5288,26.5021,26.5088,119600.0
2013-05-09 15:35:00,39.77,39.78,39.75,39.75,173400.0,26.5088,26.5154,26.4954,26.4954,173400.0
2013-05-09 15:40:00,39.74,39.75,39.73,39.73,304800.0,26.4888,26.4954,26.4821,26.4821,304800.0
2013-05-09 15:45:00,39.74,39.74,39.69,39.72,856000.0,26.4888,26.4888,26.4554,26.4754,856000.0
2013-05-09 15:50:00,39.71,39.72,39.61,39.64,859000.0,26.4688,26.4754,26.4021,26.4221,859000.0
2013-05-09 15:55:00,39.64,39.72,39.64,39.72,688700.0,26.4221,26.4754,26.4221,26.4754,688700.0
2013-05-10 09:30:00,39.74,39.75,39.65,39.68,243300.0,26.4888,26.4954,26.4288,26.4488,243300.0
2013-05-10 09:35:00,39.69,39.71,39.61,39.63,149300.0,26.4554,26.4688,26.4021,26.4154,149300.0
2013-05-10 09:40:00,39.62,39.71,39.62,39.71,119500.0,26.4088,26.4688,26.4088,26.4688,119500.0
2013-05-10 09:45:00,39.71,39.71,39.6,39.62,150200.0,26.4688,26.4688,26.3954,26.4088,150200.0
2013-05-10 09:50:00,39.61,39.7,39.61,39.69,155300.0,26.4021,26.4621,26.4021,26.4554,155300.0
2013-05-10 09:55:00,39.68,39.73,39.65,39.72,176400.0,26.4488,26.4821,26.4288,26.4754,176400.0
2013-05-10 10:00:00,39.72,39.73,39.68,39.68,116300.0,26.4754,26.4821,26.4488,26.4488,116300.0
2013-05-10 10:05:00,39.69,39.74,39.69,39.7,210100.0,26.4554,26.4888,26.4554,26.4621,210100.0
2013-05-10 10:10:00,39.71,39.71,39.68,39.68,107100.0,26.4688,26.4688,26.4488,26.4488,107100.0
2013-05-10 10:15:00,39.68,39.75,39.68,39.68,149000.0,26.4488,26.4954,26.4488,26.4488,149000.0
2013-05-10 10:20:00,39.68,39.69,39.66,39.67,108400.0,26.4488,26.4554,26.4354,26.4421,108400.0
2013-05-10 10:25:00,39.67,39.71,39.66,39.69,238300.0,26.4421,26.4688,26.4354,26.4554,238300.0
2013-05-10 10:30:00,39.68,39.69,39.6,39.61,149800.0,26.4488,26.4554,26.3954,26.4021,149800.0
2013-05-10 10:35:00,39.61,39.61,39.56,39.59,120700.0,26.4021,26.4021,26.3688,26.3888,120700.0
2013-05-10 10:40:00,39.59,39.66,39.59,39.65,78300.0,26.3888,26.4354,26.3888,26.4288,78300.0
2013-05-10 10:45:00,39.66,39.66,39.58,39.6,64700.0,26.4354,26.4354,26.3821,26.3954,64700.0
2013-05-10 10:50:00,39.61,39.63,39.59,39.63,104200.0,26.4021,26.4154,26.3888,26.4154,104200.0
2013-05-10 10:55:00,39.62,39.69,39.62,39.68,220600.0,26.4088,26.4554,26.4088,26.4488,220600.0
2013-05-10 11:00:00,39.69,39.7,39.65,39.67,159300.0,26.4554,26.4621,26.4288,26.4421,159300.0
2013-05-10 11:05:00,39.66,39.73,39.66,39.7,97900.0,26.4354,26.4821,26.4354,26.4621,97900.0
2013-05-10 11:10:00,39.7,39.7,39.66,39.68,39400.0,26.4621,26.4621,26.4354,26.4488,39400.0
2013-05-10 11:15:00,39.67,39.68,39.6,39.61,151100.0,26.4421,26.4488,26.3954,26.4021,151100.0
2013-05-10 11:20:00,39.62,39.66,39.6,39.63,76800.0,26.4088,26.4354,26.3954,26.4154,76800.0
2013-05-10 11:25:00,39.64,39.68,39.63,39.65,46900.0,26.4221,26.4488,26.4154,26.4288,46900.0
2013-05-10 11:30:00,39.66,39.7,39.66,39.68,41300.0,26.4354,26.4621,26.4354,26.4488,41300.0
2013-05-10 11:35:00,39.68,39.69,39.66,39.66,29500.0,26.4488,26.4554,26.4354,26.4354,29500.0
2013-05-10 11:40:00,39.66,39.66,39.6,39.61,55500.0,26.4354,26.4354,26.3954,26.4021,55500.0
2013-05-10 11:45:00,39.61,39.62,39.57,39.58,187600.0,26.4021,26.4088,26.3754,26.3821,187600.0
2013-05-10 11:50:00,39.57,39.57,39.49,39.52,359100.0,26.3754,26.3754,26.3221,26.3421,359100.0
2013-05-10 11:55:00,39.52,39.53,39.5,39.51,71300.0,26.3421,26.3488,26.3288,26.3355,71300.0
2013-05-10 12:00:00,39.5,39.54,39.5,39.53,36800.0,26.3288,26.3555,26.3288,26.3488,36800.0
2013-05-10 12:05:00,39.54,39.54,39.46,39.47,199800.0,26.3555,26.3555,26.3021,26.3088,199800.0
2013-05-10 12:10:00,39.48,39.55,39.47,39.55,123000.0,26.3155,26.3621,26.3088,26.3621,123000.0
2013-05-10 12:15:00,39.55,39.57,39.54,39.56,63000.0,26.3621,26.3754,26.3555,26.3688,63000.0
2013-05-10 12:20:00,39.56,39.59,39.56,39.58,89800.0,26.3688,26.3888,26.3688,26.3821,89800.0
2013-05-10 12:25:00,39.58,39.61,39.55,39.55,112300.0,26.3821,26.4021,26.3621,26.3621,112300.0
2013-05-10 12:30:00,39.56,39.58,39.56,39.57,19200.0,26.3688,26.3821,26.3688,26.3754,19200.0
2013-05-10 12:35:00,39.58,39.58,39.56,39.56,33000.0,26.3821,26.3821,26.3688,26.3688,33000.0
2013-05-10 12:40:00,39.56,39.59,39.55,39.59,35100.0,26.3688,26.3888,26.3621,26.3888,35100.0
2013-05-10 12:45:00,39.58,39.61,39.57,39.57,78100.0,26.3821,26.4021,26.3754,26.3754,78100.0
2013-05-10 12:50:00,39.57,39.6,39.57,39.57,30400.0,26.3754,26.3954,26.3754,26.3754,30400.0
2013-05-10 12:55:00,39.58,39.61,39.58,39.59,33100.0,26.3821,26.4021,26.3821,26.3888,33100.0
2013-05-10 13:00:00,39.59,39.6,39.59,39.59,10800.0,26.3888,26.3954,26.3888,26.3888,10800.0
2013-05-10 13:05:00,39.61,39.66,39.61,39.66,56500.0,26.4021,26.4354,26.4021,26.4354,56500.0
2013-05-10 13:10:00,39.66,39.66,39.64,39.64,22200.0,26.4354,26.4354,26.4221,26.4221,22200.0
2013-05-10 13:15:00,39.65,39.66,39.64,39.66,93900.0,26.4288,26.4354,26.4221,26.4354,93900.0
2013-05-10 13:20:00,39.66,39.67,39.63,39.65,37100.0,26.4354,26.4421,26.4154,26.4288,37100.0
2013-05-10 13:25:00,39.65,39.69,39.64,39.68,176300.0,26.4288,26.4554,26.4221,26.4488,176300.0
2013-05-10 13:30:00,39.68,39.69,39.65,39.65,49300.0,26.4488,26.4554,26.4288,26.4288,49300.0
2013-05-10 13:35:00,39.65,39.66,39.64,39.65,172800.0,26.4288,26.4354,26.4221,26.4288,172800.0
2013-05-10 13:40:00,39.65,39.66,39.62,39.62,296800.0,26.4288,26.4354,26.4088,26.4088,296800.0
2013-05-10 13:45:00,39.63,39.67,39.62,39.66,97000.0,26.4154,26.4421,26.4088,26.4354,97000.0
2013-05-10 13:50:00,39.66,39.7,39.66,39.69,108000.0,26.4354,26.4621,26.4354,26.4554,108000.0
2013-05-10 13:55:00,39.69,39.7,39.65,39.66,95800.0,26.4554,26.4621,26.4288,26.4354,95800.0
2013-05-10 14:00:00,39.66,39.68,39.66,39.66,54400.0,26.4354,26.4488,26.4354,26.4354,54400.0
2013-05-10 14:05:00,39.66,39.71,39.66,39.71,143700.0,26.4354,26.4688,26.4354,26.4688,143700.0
2013-05-10 14:10:00,39.72,39.74,39.71,39.71,288500.0,26.4754,26.4888,26.4688,26.4688,288500.0
2013-05-10 14:15:00,39.71,39.71,39.69,39.71,293400.0,26.4688,26.4688,26.4554,26.4688,293400.0
2013-05-10 14:20:00,39.71,39.71,39.68,39.69,24800.0,26.4688,26.4688,26.4488,26.4554,24800.0
2013-05-10 14:25:00,39.68,39.71,39.68,39.7,76700.0,26.4488,26.4688,26.4488,26.4621,76700.0
2013-05-10 14:30:00,39.7,39.72,39.69,39.71,90500.0,26.4621,26.4754,26.4554,26.4688,90500.0
2013-05-10 14:35:00,39.71,39.71,39.67,39.67,90000.0,26.4688,26.4688,26.4421,26.4421,90000.0
2013-05-10 14:40:00,39.68,39.71,39.67,39.71,70500.0,26.4488,26.4688,26.4421,26.4688,70500.0
2013-05-10 14:45:00,39.71,39.75,39.71,39.75,66100.0,26.4688,26.4954,26.4688,26.4954,66100.0
2013-05-10 14:50:00,39.75,39.76,39.71,39.71,225400.0,26.4954,26.5021,26.4688,26.4688,225400.0
2013-05-10 14:55:00,39.72,39.72,39.67,39.67,48600.0,26.4754,26.4754,26.4421,26.4421,48600.0
2013-05-10 15:00:00,39.68,39.7,39.67,39.69,36000.0,26.4488,26.4621,26.4421,26.4554,36000.0
2013-05-10 15:05:00,39.69,39.73,39.68,39.72,71200.0,26.4554,26.4821,26.4488,26.4754,71200.0
2013-05-10 15:10:00,39.72,39.73,39.71,39.71,80900.0,26.4754,26.4821,26.4688,26.4688,80900.0
2013-05-10 15:15:00,39.71,39.71,39.68,39.69,39900.0,26.4688,26.4688,26.4488,26.4554,39900.0
2013-05-10 15:20:00,39.69,39.74,39.69,39.73,75200.0,26.4554,26.4888,26.4554,26.4821,75200.0
2013-05-10 15:25:00,39.74,39.74,39.68,39.69,73500.0,26.4888,26.4888,26.4488,26.4554,73500.0
2013-05-10 15:30:00,39.69,39.72,39.68,39.71,45800.0,26.4554,26.4754,26.4488,26.4688,45800.0
2013-05-10 15:35:00,39.72,39.73,39.7,39.71,79700.0,26.4754,26.4821,26.4621,26.4688,79700.0
2013-05-10 15:40:00,39.71,39.74,39.7,39.73,74200.0,26.4688,26.4888,26.4621,26.4821,74200.0
2013-05-10 15:45:00,39.74,39.79,39.74,39.79,269000.0,26.4888,26.5221,26.4888,26.5221,269000.0
2013-05-10 15:50:00,39.79,39.83,39.78,39.83,606400.0,26.5221,26.5488,26.5154,26.5488,606400.0
2013-05-10 15:55:00,39.82,39.86,39.82,39.82,1106800.0,26.5421,26.5687,26.5421,26.5421,1106800.0
2013-05-13 09:30:00,39.7,39.75,39.65,39.66,356800.0,26.4621,26.4954,26.4288,26.4354,356800.0
2013-05-13 09:35:00,39.64,39.69,39.56,39.58,476500.0,26.4221,26.4554,26.3688,26.3821,476500.0
2013-05-13 09:40:00,39.58,39.61,39.55,39.55,258200.0,26.3821,26.4021,26.3621,26.3621,258200.0
2013-05-13 09:45:00,39.55,39.6,39.55,39.59,72300.0,26.3621,26.3954,26.3621,26.3888,72300.0
2013-05-13 09:50:00,39.59,39.59,39.48,39.51,252100.0,26.3888,26.3888,26.3155,26.3355,252100.0
2013-05-13 09:55:00,39.51,39.53,39.48,39.49,177200.0,26.3355,26.3488,26.3155,26.3221,177200.0
2013-05-13 10:00:00,39.5,39.55,39.49,39.5,181900.0,26.3288,26.3621,26.3221,26.3288,181900.0
2013-05-13 10:05:00,39.5,39.52,39.48,39.52,112300.0,26.3288,26.3421,26.3155,26.3421,112300.0
2013-05-13 10:10:00,39.52,39.56,39.52,39.56,198800.0,26.3421,26.3688,26.3421,26.3688,198800.0
2013-05-13 10:15:00,39.56,39.66,39.54,39.55,886400.0,26.3688,26.4354,26.3555,26.3621,886400.0
2013-05-13 10:20:00,39.54,39.59,39.51,39.59,129300.0,26.3555,26.3888,26.3355,26.3888,129300.0
2013-05-13 10:25:00,39.59,39.6,39.5,39.55,142200.0,26.3888,26.3954,26.3288,26.3621,142200.0
2013-05-13 10:30:00,39.55,39.6,39.54,39.55,113000.0,26.3621,26.3954,26.3555,26.3621,113000.0
2013-05-13 10:35:00,39.57,39.57,39.54,39.56,131400.0,26.3754,26.3754,26.3555,26.3688,131400.0
2013-05-13 10:40:00,39.56,39.59,39.54,39.57,101800.0,26.3688,26.3888,26.3555,26.3754,101800.0
2013-05-13 10:45:00,39.56,39.58,39.55,39.57,124300.0,26.3688,26.3821,26.3621,26.3754,124300.0
2013-05-13 10:50:00,39.57,39.6,39.56,39.59,91000.0,26.3754,26.3954,26.3688,26.3888,91000.0
2013-05-13 10:55:00,39.6,39.62,39.59,39.59,56500.0,26.3954,26.4088,26.3888,26.3888,56500.0
2013-05-13 11:00:00,39.59,39.6,39.55,39.55,43500.0,26.3888,26.3954,26.3621,26.3621,43500.0
2013-05-13 11:05:00,39.55,39.59,39.54,39.58,325700.0,26.3621,26.3888,26.3555,26.3821,325700.0
2013-05-13 11:10:00,39.59,39.63,39.58,39.59,172000.0,26.3888,26.4154,26.3821,26.3888,172000.0
2013-05-13 11:15:00,39.58,39.61,39.58,39.6,55400.0,26.3821,26.4021,26.3821,26.3954,55400.0
2013-05-13 11:20:00,39.6,39.6,39.55,39.55,46900.0,26.3954,26.3954,26.3621,26.3621,46900.0
2013-05-13 11:25:00,39.54,39.59,39.53,39.59,69900.0,26.3555,26.3888,26.3488,26.3888,69900.0
2013-05-13 11:30:00,39.58,39.59,39.56,39.56,64200.0,26.3821,26.3888,26.3688,26.3688,64200.0
2013-05-13 11:35:00,39.57,39.6,39.57,39.6,89600.0,26.3754,26.3954,26.3754,26.3954,89600.0
2013-05-13 11:40:00,39.6,39.61,39.58,39.59,37800.0,26.3954,26.4021,26.3821,26.3888,37800.0
2013-05-13 11:45:00,39.59,39.6,39.57,39.59,88500.0,26.3888,26.3954,26.3754,26.3888,88500.0
2013-05-13 11:50:00,39.59,39.6,39.57,39.59,132500.0,26.3888,26.3954,26.3754,26.3888,132500.0
2013-05-13 11:55:00,39.59,39.6,39.58,39.59,27400.0,26.3888,26.3954,26.3821,26.3888,27400.0
2013-05-13 12:00:00,39.59,39.61,39.56,39.61,96400.0,26.3888,26.4021,26.3688,26.4021,96400.0
2013-05-13 12:05:00,39.61,39.63,39.59,39.59,29600.0,26.4021,26.4154,26.3888,26.3888,29600.0
2013-05-13 12:10:00,39.6,39.61,39.59,39.6,16100.0,26.3954,26.4021,26.3888,26.3954,16100.0
2013-05-13 12:15:00,39.59,39.6,39.57,39.58,89400.0,26.3888,26.3954,26.3754,26.3821,89400.0
2013-05-13 12:20:00,39.58,39.61,39.57,39.61,40100.0,26.3821,26.4021,26.3754,26.4021,40100.0
2013-05-13 12:25:00,39.6,39.61,39.58,39.58,52300.0,26.3954,26.4021,26.3821,26.3821,52300.0
2013-05-13 12:30:00,39.59,39.62,39.59,39.62,22200.0,26.3888,26.4088,26.3888,26.4088,22200.0
2013-05-13 12:35:00,39.62,39.62,39.61,39.62,42800.0,26.4088,26.4088,26.4021,26.4088,42800.0
2013-05-13 12:40:00,39.62,39.62,39.6,39.61,24300.0,26.4088,26.4088,26.3954,26.4021,24300.0
2013-05-13 12:45:00,39.61,39.62,39.59,39.62,25500.0,26.4021,26.4088,26.3888,26.4088,25500.0
2013-05-13 12:50:00,39.62,39.63,39.62,39.62,10100.0,26.4088,26.4154,26.4088,26.4088,10100.0
2013-05-13 12:55:00,39.63,39.66,39.62,39.66,82800.0,26.4154,26.4354,26.4088,26.4354,82800.0
2013-05-13 13:00:00,39.66,39.67,39.66,39.66,31000.0,26.4354,26.4421,26.4354,26.4354,31000.0
2013-05-13 13:05:00,39.66,39.67,39.65,39.65,61800.0,26.4354,26.4421,26.4288,26.4288,61800.0
2013-05-13 13:10:00,39.64,39.66,39.64,39.66,49300.0,26.4221,26.4354,26.4221,26.4354,49300.0
2013-05-13 13:15:00,39.66,39.69,39.66,39.69,47500.0,26.4354,26.4554,26.4354,26.4554,47500.0
2013-05-13 13:20:00,39.68,39.71,39.68,39.7,79000.0,26.4488,26.4688,26.4488,26.4621,79000.0
2013-05-13 13:25:00,39.7,39.71,39.68,39.69,41300.0,26.4621,26.4688,26.4488,26.4554,41300.0
2013-05-13 13:30:00,39.68,39.69,39.66,39.68,41100.0,26.4488,26.4554,26.4354,26.4488,41100.0
2013-05-13 13:35:00,39.67,39.69,39.67,39.68,38900.0,26.4421,26.4554,26.4421,26.4488,38900.0
2013-05-13 13:40:00,39.68,39.68,39.63,39.64,152100.0,26.4488,26.4488,26.4154,26.4221,152100.0
2013-05-13 13:45:00,39.64,39.65,39.61,39.61,143300.0,26.4221,26.4288,26.4021,26.4021,143300.0
2013-05-13 13:50:00,39.61,39.63,39.61,39.63,46700.0,26.4021,26.4154,26.4021,26.4154,46700.0
2013-05-13 13:55:00,39.64,39.66,39.63,39.65,44000.0,26.4221,26.4354,26.4154,26.4288,44000.0
2013-05-13 14:00:00,39.65,39.65,39.63,39.64,25600.0,26.4288,26.4288,26.4154,26.4221,25600.0
2013-05-13 14:05:00,39.64,39.67,39.64,39.67,78600.0,26.4221,26.4421,26.4221,26.4421,78600.0
2013-05-13 14:10:00,39.68,39.68,39.66,39.66,71400.0,26.4488,26.4488,26.4354,26.4354,71400.0
2013-05-13 14:15:00,39.67,39.67,39.63,39.64,88400.0,26.4421,26.4421,26.4154,26.4221,88400.0
2013-05-13 14:20:00,39.64,39.64,39.61,39.62,42300.0,26.4221,26.4221,26.4021,26.4088,42300.0
2013-05-13 14:25:00,39.61,39.68,39.61,39.67,68800.0,26.4021,26.4488,26.4021,26.4421,68800.0
2013-05-13 14:30:00,39.68,39.71,39.68,39.69,43100.0,26.4488,26.4688,26.4488,26.4554,43100.0
2013-05-13 14:35:00,39.69,39.71,39.69,39.69,97200.0,26.4554,26.4688,26.4554,26.4554,97200.0
2013-05-13 14:40:00,39.7,39.7,39.67,39.67,35200.0,26.4621,26.4621,26.4421,26.4421,35200.0
2013-05-13 14:45:00,39.66,39.66,39.65,39.66,143500.0,26.4354,26.4354,26.4288,26.4354,143500.0
2013-05-13 14:50:00,39.66,39.67,39.64,39.65,25600.0,26.4354,26.4421,26.4221,26.4288,25600.0
2013-05-13 14:55:00,39.65,39.68,39.65,39.68,20400.0,26.4288,26.4488,26.4288,26.4488,20400.0
2013-05-13 15:00:00,39.68,39.69,39.67,39.68,28600.0,26.4488,26.4554,26.4421,26.4488,28600.0
2013-05-13 15:05:00,39.69,39.69,39.65,39.66,39100.0,26.4554,26.4554,26.4288,26.4354,39100.0
2013-05-13 15:10:00,39.66,39.66,39.64,39.65,72600.0,26.4354,26.4354,26.4221,26.4288,72600.0
2013-05-13 15:15:00,39.65,39.67,39.64,39.66,51700.0,26.4288,26.4421,26.4221,26.4354,51700.0
2013-05-13 15:20:00,39.66,39.66,39.61,39.62,104700.0,26.4354,26.4354,26.4021,26.4088,104700.0
2013-05-13 15:25:00,39.62,39.62,39.6,39.61,47600.0,26.4088,26.4088,26.3954,26.4021,47600.0
2013-05-13 15:30:00,39.61,39.63,39.6,39.62,64400.0,26.4021,26.4154,26.3954,26.4088,64400.0
2013-05-13 15:35:00,39.62,39.65,39.61,39.65,69600.0,26.4088,26.4288,26.4021,26.4288,69600.0
2013-05-13 15:40:00,39.65,39.66,39.62,39.62,101000.0,26.4288,26.4354,26.4088,26.4088,101000.0
2013-05-13 15:45:00,39.62,39.62,39.6,39.6,115600.0,26.4088,26.4088,26.3954,26.3954,115600.0
2013-05-13 15:50:00,39.61,39.63,39.59,39.63,519500.0,26.4021,26.4154,26.3888,26.4154,519500.0
2013-05-13 15:55:00,39.62,39.63,39.61,39.63,695600.0,26.4088,26.4154,26.4021,26.4154,695600.0
2013-05-14 09:30:00,39.67,39.77,39.57,39.74,446800.0,26.4421,26.5088,26.3754,26.4888,446800.0
2013-05-14 09:35:00,39.72,39.8,39.66,39.77,349300.0,26.4754,26.5288,26.4354,26.5088,349300.0
2013-05-14 09:40:00,39.78,39.87,39.78,39.83,257400.0,26.5154,26.5754,26.5154,26.5488,257400.0
2013-05-14 09:45:00,39.82,39.83,39.73,39.74,119100.0,26.5421,26.5488,26.4821,26.4888,119100.0
2013-05-14 09:50:00,39.74,39.82,39.73,39.81,727500.0,26.4888,26.5421,26.4821,26.5354,727500.0
2013-05-14 09:55:00,39.81,39.88,39.8,39.82,379400.0,26.5354,26.5821,26.5288,26.5421,379400.0
2013-05-14 10:00:00,39.82,39.86,39.79,39.79,254700.0,26.5421,26.5687,26.5221,26.5221,254700.0
2013-05-14 10:05:00,39.8,39.91,39.8,39.87,432900.0,26.5288,26.6021,26.5288,26.5754,432900.0
2013-05-14 10:10:00,39.87,39.89,39.84,39.89,95600.0,26.5754,26.5887,26.5554,26.5887,95600.0
2013-05-14 10:15:00,39.89,39.9,39.82,39.82,137900.0,26.5887,26.5954,26.5421,26.5421,137900.0
2013-05-14 10:20:00,39.82,39.86,39.82,39.85,141900.0,26.5421,26.5687,26.5421,26.5621,141900.0
2013-05-14 10:25:00,39.84,39.91,39.84,39.9,181100.0,26.5554,26.6021,26.5554,26.5954,181100.0
2013-05-14 10:30:00,39.9,39.92,39.89,39.9,106700.0,26.5954,26.6087,26.5887,26.5954,106700.0
2013-05-14 10:35:00,39.89,39.91,39.88,39.9,157400.0,26.5887,26.6021,26.5821,26.5954,157400.0
2013-05-14 10:40:00,39.91,39.97,39.91,39.96,97200.0,26.6021,26.6421,26.6021,26.6354,97200.0
2013-05-14 10:45:00,39.96,39.98,39.93,39.95,90600.0,26.6354,26.6487,26.6154,26.6287,90600.0
2013-05-14 10:50:00,39.95,40.0,39.94,40.0,101200.0,26.6287,26.6621,26.6221,26.6621,101200.0
2013-05-14 10:55:00,39.99,40.0,39.96,39.98,89600.0,26.6554,26.6621,26.6354,26.6487,89600.0
2013-05-14 11:00:00,39.99,39.99,39.95,39.95,103200.0,26.6554,26.6554,26.6287,26.6287,103200.0
2013-05-14 11:05:00,39.96,39.97,39.94,39.96,94500.0,26.6354,26.6421,26.6221,26.6354,94500.0
2013-05-14 11:10:00,39.95,39.96,39.93,39.95,68100.0,26.6287,26.6354,26.6154,26.6287,68100.0
2013-05-14 11:15:00,39.95,39.96,39.94,39.95,80400.0,26.6287,26.6354,26.6221,26.6287,80400.0
2013-05-14 11:20:00,39.95,39.96,39.94,39.95,154800.0,26.6287,26.6354,26.6221,26.6287,154800.0
2013-05-14 11:25:00,39.95,40.0,39.95,40.0,197100.0,26.6287,26.6621,26.6287,26.6621,197100.0
2013-05-14 11:30:00,40.01,40.03,39.98,40.02,110900.0,26.6687,26.6821,26.6487,26.6754,110900.0
2013-05-14 11:35:00,40.02,40.03,40.01,40.02,37800.0,26.6754,26.6821,26.6687,26.6754,37800.0
2013-05-14 11:40:00,40.03,40.04,40.0,40.01,93400.0,26.6821,26.6887,26.6621,26.6687,93400.0
2013-05-14 11:45:00,40.01,40.06,40.01,40.02,104200.0,26.6687,26.7021,26.6687,26.6754,104200.0
2013-05-14 11:50:00,40.02,40.02,39.98,40.0,206500.0,26.6754,26.6754,26.6487,26.6621,206500.0
2013-05-14 11:55:00,40.0,40.04,40.0,40.04,295700.0,26.6621,26.6887,26.6621,26.6887,295700.0
2013-05-14 12:00:00,40.03,40.03,40.0,40.02,44700.0,26.6821,26.6821,26.6621,26.6754,44700.0
2013-05-14 12:05:00,40.02,40.02,39.98,40.0,61400.0,26.6754,26.6754,26.6487,26.6621,61400.0
2013-05-14 12:10:00,40.0,40.02,39.99,40.02,87600.0,26.6621,26.6754,26.6554,26.6754,87600.0
2013-05-14 12:15:00,40.02,40.05,40.02,40.05,236400.0,26.6754,26.6954,26.6754,26.6954,236400.0
2013-05-14 12:20:00,40.05,40.05,40.0,40.02,92600.0,26.6954,26.6954,26.6621,26.6754,92600.0
2013-05-14 12:25:00,40.02,40.03,40.0,40.02,46800.0,26.6754,26.6821,26.6621,26.6754,46800.0
2013-05-14 12:30:00,40.02,40.03,39.98,40.0,43800.0,26.6754,26.6821,26.6487,26.6621,43800.0
2013-05-14 12:35:00,40.0,40.0,39.98,39.98,23900.0,26.6621,26.6621,26.6487,26.6487,23900.0
2013-05-14 12:40:00,39.98,39.98,39.96,39.97,81300.0,26.6487,26.6487,26.6354,26.6421,81300.0
2013-05-14 12:45:00,39.96,39.97,39.96,39.96,14000.0,26.6354,26.6421,26.6354,26.6354,14000.0
2013-05-14 12:50:00,39.96,39.96,39.94,39.94,22000.0,26.6354,26.6354,26.6221,26.6221,22000.0
2013-05-14 12:55:00,39.94,39.95,39.9,39.91,94100.0,26.6221,26.6287,26.5954,26.6021,94100.0
2013-05-14 13:00:00,39.91,39.95,39.91,39.94,64800.0,26.6021,26.6287,26.6021,26.6221,64800.0
2013-05-14 13:05:00,39.95,39.95,39.92,39.94,79300.0,26.6287,26.6287,26.6087,26.6221,79300.0
2013-05-14 13:10:00,39.94,39.96,39.9,39.92,83800.0,26.6221,26.6354,26.5954,26.6087,83800.0
2013-05-14 13:15:00,39.92,39.94,39.91,39.94,28100.0,26.6087,26.6221,26.6021,26.6221,28100.0
2013-05-14 13:20:00,39.93,39.94,39.9,39.91,22400.0,26.6154,26.6221,26.5954,26.6021,22400.0
2013-05-14 13:25:00,39.9,39.9,39.85,39.86,252100.0,26.5954,26.5954,26.5621,26.5687,252100.0
2013-05-14 13:30:00,39.86,39.94,39.86,39.92,192200.0,26.5687,26.6221,26.5687,26.6087,192200.0
2013-05-14 13:35:00,39.91,39.91,39.87,39.87,101500.0,26.6021,26.6021,26.5754,26.5754,101500.0
2013-05-14 13:40:00,39.87,39.89,39.86,39.88,105200.0,26.5754,26.5887,26.5687,26.5821,105200.0
2013-05-14 13:45:00,39.88,39.89,39.84,39.85,178200.0,26.5821,26.5887,26.5554,26.5621,178200.0
2013-05-14 13:50:00,39.84,39.85,39.81,39.81,324400.0,26.5554,26.5621,26.5354,26.5354,324400.0
2013-05-14 13:55:00,39.81,39.83,39.81,39.81,77600.0,26.5354,26.5488,26.5354,26.5354,77600.0
2013-05-14 14:00:00,39.81,39.82,39.8,39.81,70000.0,26.5354,26.5421,26.5288,26.5354,70000.0
2013-05-14 14:05:00,39.8,39.84,39.8,39.84,29900.0,26.5288,26.5554,26.5288,26.5554,29900.0
2013-05-14 14:10:00,39.84,39.88,39.83,39.88,234600.0,26.5554,26.5821,26.5488,26.5821,234600.0
2013-05-14 14:15:00,39.88,39.88,39.84,39.85,106200.0,26.5821,26.5821,26.5554,26.5621,106200.0
2013-05-14 14:20:00,39.86,39.86,39.83,39.83,54400.0,26.5687,26.5687,26.5488,26.5488,54400.0
2013-05-14 14:25:00,39.83,39.88,39.82,39.88,104900.0,26.5488,26.5821,26.5421,26.5821,104900.0
2013-05-14 14:30:00,39.88,39.9,39.83,39.83,74900.0,26.5821,26.5954,26.5488,26.5488,74900.0
2013-05-14 14:35:00,39.83,39.88,39.82,39.86,64800.0,26.5488,26.5821,26.5421,26.5687,64800.0
2013-05-14 14:40:00,39.87,39.87,39.84,39.84,115000.0,26.5754,26.5754,26.5554,26.5554,115000.0
2013-05-14 14:45:00,39.85,39.85,39.8,39.8,93200.0,26.5621,26.5621,26.5288,26.5288,93200.0
2013-05-14 14:50:00,39.8,39.81,39.77,39.79,145900.0,26.5288,26.5354,26.5088,26.5221,145900.0
2013-05-14 14:55:00,39.78,39.79,39.78,39.78,22300.0,26.5154,26.5221,26.5154,26.5154,22300.0
2013-05-14 15:00:00,39.78,39.87,39.78,39.84,144300.0,26.5154,26.5754,26.5154,26.5554,144300.0
2013-05-14 15:05:00,39.84,39.84,39.8,39.82,78900.0,26.5554,26.5554,26.5288,26.5421,78900.0
2013-05-14 15:10:00,39.82,39.84,39.81,39.84,95900.0,26.5421,26.5554,26.5354,26.5554,95900.0
2013-05-14 15:15:00,39.84,39.85,39.83,39.85,81800.0,26.5554,26.5621,26.5488,26.5621,81800.0
2013-05-14 15:20:00,39.85,39.85,39.82,39.82,224500.0,26.5621,26.5621,26.5421,26.5421,224500.0
2013-05-14 15:25:00,39.83,39.84,39.81,39.82,110400.0,26.5488,26.5554,26.5354,26.5421,110400.0
2013-05-14 15:30:00,39.83,39.86,39.82,39.86,124300.0,26.5488,26.5687,26.5421,26.5687,124300.0
2013-05-14 15:35:00,39.84,39.88,39.84,39.85,198000.0,26.5554,26.5821,26.5554,26.5621,198000.0
2013-05-14 15:40:00,39.86,39.86,39.83,39.84,114800.0,26.5687,26.5687,26.5488,26.5554,114800.0
2013-05-14 15:45:00,39.85,39.9,39.84,39.89,123200.0,26.5621,26.5954,26.5554,26.5887,123200.0
2013-05-14 15:50:00,39.9,39.9,39.87,39.89,476800.0,26.5954,26.5954,26.5754,26.5887,476800.0
2013-05-14 15:55:00,39.89,39.91,39.87,39.91,684500.0,26.5887,26.6021,26.5754,26.6021,684500.0
2013-05-15 09:30:00,39.87,39.93,39.8,39.82,158100.0,26.5754,26.6154,26.5288,26.5421,158100.0
2013-05-15 09:35:00,39.82,39.93,39.82,39.91,58000.0,26.5421,26.6154,26.5421,26.6021,58000.0
2013-05-15 09:40:00,39.91,39.93,39.85,39.92,97500.0,26.6021,26.6154,26.5621,26.6087,97500.0
2013-05-15 09:45:00,39.91,39.92,39.84,39.89,86800.0,26.6021,26.6087,26.5554,26.5887,86800.0
2013-05-15 09:50:00,39.89,39.95,39.89,39.93,153000.0,26.5887,26.6287,26.5887,26.6154,153000.0
2013-05-15 09:55:00,39.92,39.94,39.89,39.93,28800.0,26.6087,26.6221,26.5887,26.6154,28800.0
2013-05-15 10:00:00,39.93,39.95,39.92,39.92,179000.0,26.6154,26.6287,26.6087,26.6087,179000.0
2013-05-15 10:05:00,39.91,39.97,39.91,39.97,346800.0,26.6021,26.6421,26.6021,26.6421,346800.0
2013-05-15 10:10:00,39.96,40.01,39.96,40.01,161000.0,26.6354,26.6687,26.6354,26.6687,161000.0
2013-05-15 10:15:00,40.0,40.02,39.94,40.01,78600.0,26.6621,26.6754,26.6221,26.6687,78600.0
2013-05-15 10:20:00,40.01,40.02,39.97,40.0,112600.0,26.6687,26.6754,26.6421,26.6621,112600.0
2013-05-15 10:25:00,40.0,40.02,39.98,39.98,82300.0,26.6621,26.6754,26.6487,26.6487,82300.0
2013-05-15 10:30:00,39.98,40.03,39.98,40.02,61700.0,26.6487,26.6821,26.6487,26.6754,61700.0
2013-05-15 10:35:00,40.01,40.02,39.97,39.98,79300.0,26.6687,26.6754,26.6421,26.6487,79300.0
2013-05-15 10:40:00,39.98,40.0,39.96,39.97,68100.0,26.6487,26.6621,26.6354,26.6421,68100.0
2013-05-15 10:45:00,39.97,39.98,39.95,39.96,92200.0,26.6421,26.6487,26.6287,26.6354,92200.0
2013-05-15 10:50:00,39.96,40.01,39.95,40.01,93400.0,26.6354,26.6687,26.6287,26.6687,93400.0
2013-05-15 10:55:00,40.02,40.06,40.01,40.06,61100.0,26.6754,26.7021,26.6687,26.7021,61100.0
2013-05-15 11:00:00,40.07,40.12,40.04,40.11,79900.0,26.7087,26.7421,26.6887,26.7354,79900.0
2013-05-15 11:05:00,40.12,40.14,40.08,40.13,97800.0,26.7421,26.7554,26.7154,26.7487,97800.0
2013-05-15 11:10:00,40.14,40.16,40.11,40.16,79600.0,26.7554,26.7687,26.7354,26.7687,79600.0
2013-05-15 11:15:00,40.16,40.21,40.15,40.18,175900.0,26.7687,26.802,26.762,26.782,175900.0
2013-05-15 11:20:00,40.18,40.19,40.17,40.17,33500.0,26.782,26.7887,26.7754,26.7754,33500.0
2013-05-15 11:25:00,40.17,40.22,40.17,40.21,80200.0,26.7754,26.8087,26.7754,26.802,80200.0
2013-05-15 11:30:00,40.21,40.22,40.18,40.2,29700.0,26.802,26.8087,26.782,26.7954,29700.0
2013-05-15 11:35:00,40.2,40.23,40.19,40.23,46600.0,26.7954,26.8154,26.7887,26.8154,46600.0
2013-05-15 11:40:00,40.23,40.24,40.21,40.23,25700.0,26.8154,26.822,26.802,26.8154,25700.0
2013-05-15 11:45:00,40.23,40.25,40.22,40.24,41500.0,26.8154,26.8287,26.8087,26.822,41500.0
2013-05-15 11:50:00,40.23,40.3,40.23,40.29,49700.0,26.8154,26.862,26.8154,26.8554,49700.0
2013-05-15 11:55:00,40.29,40.33,40.29,40.33,52400.0,26.8554,26.882,26.8554,26.882,52400.0
2013-05-15 12:00:00,40.33,40.36,40.3,40.36,168600.0,26.882,26.902,26.862,26.902,168600.0
2013-05-15 12:05:00,40.36,40.43,40.35,40.42,201900.0,26.902,26.9487,26.8954,26.942,201900.0
2013-05-15 12:10:00,40.43,40.44,40.38,40.43,348800.0,26.9487,26.9553,26.9154,26.9487,348800.0
2013-05-15 12:15:00,40.44,40.44,40.39,40.41,142100.0,26.9553,26.9553,26.922,26.9354,142100.0
2013-05-15 12:20:00,40.41,40.43,40.38,40.42,99900.0,26.9354,26.9487,26.9154,26.942,99900.0
2013-05-15 12:25:00,40.42,40.42,40.37,40.4,216200.0,26.942,26.942,26.9087,26.9287,216200.0
2013-05-15 12:30:00,40.41,40.43,40.4,40.41,59700.0,26.9354,26.9487,26.9287,26.9354,59700.0
2013-05-15 12:35:00,40.41,40.46,40.41,40.46,43100.0,26.9354,26.9687,26.9354,26.9687,43100.0
2013-05-15 12:40:00,40.46,40.48,40.45,40.47,290500.0,26.9687,26.982,26.962,26.9753,290500.0
2013-05-15 12:45:00,40.47,40.55,40.46,40.51,326800.0,26.9753,27.0287,26.9687,27.002,326800.0
2013-05-15 12:50:00,40.5,40.52,40.47,40.47,49800.0,26.9953,27.0087,26.9753,26.9753,49800.0
2013-05-15 12:55:00,40.48,40.48,40.45,40.46,101900.0,26.982,26.982,26.962,26.9687,101900.0
2013-05-15 13:00:00,40.47,40.47,40.41,40.42,39300.0,26.9753,26.9753,26.9354,26.942,39300.0
2013-05-15 13:05:00,40.42,40.46,40.4,40.44,147000.0,26.942,26.9687,26.9287,26.9553,147000.0
2013-05-15 13:10:00,40.43,40.44,40.42,40.44,18500.0,26.9487,26.9553,26.942,26.9553,18500.0
2013-05-15 13:15:00,40.43,40.44,40.35,40.35,164300.0,26.9487,26.9553,26.8954,26.8954,164300.0
2013-05-15 13:20:00,40.36,40.41,40.33,40.37,188300.0,26.902,26.9354,26.882,26.9087,188300.0
2013-05-15 13:25:00,40.37,40.37,40.34,40.34,25200.0,26.9087,26.9087,26.8887,26.8887,25200.0
2013-05-15 13:30:00,40.34,40.38,40.34,40.38,161600.0,26.8887,26.9154,26.8887,26.9154,161600.0
2013-05-15 13:35:00,40.38,40.39,40.36,40.37,46200.0,26.9154,26.922,26.902,26.9087,46200.0
2013-05-15 13:40:00,40.37,40.41,40.34,40.35,220900.0,26.9087,26.9354,26.8887,26.8954,220900.0
2013-05-15 13:45:00,40.34,40.38,40.33,40.33,88600.0,26.8887,26.9154,26.882,26.882,88600.0
2013-05-15 13:50:00,40.33,40.36,40.3,40.3,135900.0,26.882,26.902,26.862,26.862,135900.0
2013-05-15 13:55:00,40.3,40.31,40.27,40.27,75000.0,26.862,26.8687,26.842,26.842,75000.0
2013-05-15 14:00:00,40.27,40.31,40.27,40.31,66000.0,26.842,26.8687,26.842,26.8687,66000.0
2013-05-15 14:05:00,40.3,40.34,40.29,40.29,168000.0,26.862,26.8887,26.8554,26.8554,168000.0
2013-05-15 14:10:00,40.29,40.29,40.27,40.28,52900.0,26.8554,26.8554,26.842,26.8487,52900.0
2013-05-15 14:15:00,40.28,40.29,40.24,40.24,88300.0,26.8487,26.8554,26.822,26.822,88300.0
2013-05-15 14:20:00,40.25,40.25,40.18,40.18,189700.0,26.8287,26.8287,26.782,26.782,189700.0
2013-05-15 14:25:00,40.18,40.29,40.17,40.28,173800.0,26.782,26.8554,26.7754,26.8487,173800.0
2013-05-15 14:30:00,40.29,40.34,40.27,40.28,151500.0,26.8554,26.8887,26.842,26.8487,151500.0
2013-05-15 14:35:00,40.28,40.29,40.26,40.26,31600.0,26.8487,26.8554,26.8354,26.8354,31600.0
2013-05-15 14:40:00,40.26,40.27,40.22,40.22,206600.0,26.8354,26.842,26.8087,26.8087,206600.0
2013-05-15 14:45:00,40.22,40.27,40.22,40.25,97200.0,26.8087,26.842,26.8087,26.8287,97200.0
2013-05-15 14:50:00,40.25,40.26,40.23,40.24,65700.0,26.8287,26.8354,26.8154,26.822,65700.0
2013-05-15 14:55:00,40.25,40.27,40.18,40.25,202100.0,26.8287,26.842,26.782,26.8287,202100.0
2013-05-15 15:00:00,40.25,40.27,40.22,40.22,134800.0,26.8287,26.842,26.8087,26.8087,134800.0
2013-05-15 15:05:00,40.22,40.28,40.22,40.27,102300.0,26.8087,26.8487,26.8087,26.842,102300.0
2013-05-15 15:10:00,40.27,40.33,40.27,40.29,97200.0,26.842,26.882,26.842,26.8554,97200.0
2013-05-15 15:15:00,40.3,40.3,40.24,40.25,66200.0,26.862,26.862,26.822,26.8287,66200.0
2013-05-15 15:20:00,40.25,40.28,40.23,40.28,60100.0,26.8287,26.8487,26.8154,26.8487,60100.0
2013-05-15 15:25:00,40.28,40.29,40.25,40.25,63300.0,26.8487,26.8554,26.8287,26.8287,63300.0
2013-05-15 15:30:00,40.25,40.28,40.25,40.27,175400.0,26.8287,26.8487,26.8287,26.842,175400.0
2013-05-15 15:35:00,40.27,40.3,40.27,40.29,254600.0,26.842,26.862,26.842,26.8554,254600.0
2013-05-15 15:40:00,40.29,40.29,40.25,40.27,139800.0,26.8554,26.8554,26.8287,26.842,139800.0
2013-05-15 15:45:00,40.28,40.31,40.27,40.28,476000.0,26.8487,26.8687,26.842,26.8487,476000.0
2013-05-15 15:50:00,40.27,40.3,40.27,40.3,161000.0,26.842,26.862,26.842,26.862,161000.0
2013-05-15 15:55:00,40.29,40.31,40.25,40.25,649900.0,26.8554,26.8687,26.8287,26.8287,649900.0
2013-05-16 09:30:00,40.16,40.21,40.07,40.07,94500.0,26.7687,26.802,26.7087,26.7087,94500.0
2013-05-16 09:35:00,40.07,40.18,40.05,40.11,250300.0,26.7087,26.782,26.6954,26.7354,250300.0
2013-05-16 09:40:00,40.11,40.12,40.05,40.09,194800.0,26.7354,26.7421,26.6954,26.7221,194800.0
2013-05-16 09:45:00,40.09,40.19,40.09,40.17,265900.0,26.7221,26.7887,26.7221,26.7754,265900.0
2013-05-16 09:50:00,40.17,40.21,40.17,40.17,170500.0,26.7754,26.802,26.7754,26.7754,170500.0
2013-05-16 09:55:00,40.17,40.18,40.1,40.11,106900.0,26.7754,26.782,26.7287,26.7354,106900.0
2013-05-16 10:00:00,40.09,40.13,40.06,40.07,211400.0,26.7221,26.7487,26.7021,26.7087,211400.0
2013-05-16 10:05:00,40.08,40.09,40.02,40.04,157300.0,26.7154,26.7221,26.6754,26.6887,157300.0
2013-05-16 10:10:00,40.04,40.06,40.01,40.01,433700.0,26.6887,26.7021,26.6687,26.6687,433700.0
2013-05-16 10:15:00,40.01,40.07,39.95,40.05,546800.0,26.6687,26.7087,26.6287,26.6954,546800.0
2013-05-16 10:20:00,40.05,40.16,40.0,40.16,231600.0,26.6954,26.7687,26.6621,26.7687,231600.0
2013-05-16 10:25:00,40.17,40.19,40.07,40.09,192400.0,26.7754,26.7887,26.7087,26.7221,192400.0
2013-05-16 10:30:00,40.1,40.13,40.03,40.08,307300.0,26.7287,26.7487,26.6821,26.7154,307300.0
2013-05-16 10:35:00,40.09,40.13,40.07,40.08,46600.0,26.7221,26.7487,26.7087,26.7154,46600.0
2013-05-16 10:40:00,40.09,40.1,40.08,40.09,97800.0,26.7221,26.7287,26.7154,26.7221,97800.0
2013-05-16 10:45:00,40.09,40.1,40.04,40.1,154500.0,26.7221,26.7287,26.6887,26.7287,154500.0
2013-05-16 10:50:00,40.11,40.12,40.04,40.08,127000.0,26.7354,26.7421,26.6887,26.7154,127000.0
2013-05-16 10:55:00,40.07,40.11,40.05,40.07,78300.0,26.7087,26.7354,26.6954,26.7087,78300.0
2013-05-16 11:00:00,40.07,40.11,40.06,40.07,87500.0,26.7087,26.7354,26.7021,26.7087,87500.0
2013-05-16 11:05:00,40.07,40.08,40.07,40.08,36100.0,26.7087,26.7154,26.7087,26.7154,36100.0
2013-05-16 11:10:00,40.09,40.11,40.08,40.09,61300.0,26.7221,26.7354,26.7154,26.7221,61300.0
2013-05-16 11:15:00,40.09,40.16,40.09,40.1,180400.0,26.7221,26.7687,26.7221,26.7287,180400.0
2013-05-16 11:20:00,40.09,40.09,40.06,40.09,59500.0,26.7221,26.7221,26.7021,26.7221,59500.0
2013-05-16 11:25:00,40.09,40.13,40.09,40.11,125400.0,26.7221,26.7487,26.7221,26.7354,125400.0
2013-05-16 11:30:00,40.11,40.12,40.09,40.12,37600.0,26.7354,26.7421,26.7221,26.7421,37600.0
2013-05-16 11:35:00,40.11,40.15,40.11,40.14,36800.0,26.7354,26.762,26.7354,26.7554,36800.0
2013-05-16 11:40:00,40.14,40.15,40.09,40.1,52500.0,26.7554,26.762,26.7221,26.7287,52500.0
2013-05-16 11:45:00,40.1,40.13,40.1,40.13,87000.0,26.7287,26.7487,26.7287,26.7487,87000.0
2013-05-16 11:50:00,40.14,40.15,40.12,40.13,29400.0,26.7554,26.762,26.7421,26.7487,29400.0
2013-05-16 11:55:00,40.13,40.14,40.12,40.13,19400.0,26.7487,26.7554,26.7421,26.7487,19400.0
2013-05-16 12:00:00,40.12,40.14,40.12,40.14,23700.0,26.7421,26.7554,26.7421,26.7554,23700.0
2013-05-16 12:05:00,40.14,40.17,40.14,40.17,71000.0,26.7554,26.7754,26.7554,26.7754,71000.0
2013-05-16 12:10:00,40.17,40.19,40.17,40.18,12000.0,26.7754,26.7887,26.7754,26.782,12000.0
2013-05-16 12:15:00,40.18,40.19,40.15,40.16,164600.0,26.782,26.7887,26.762,26.7687,164600.0
2013-05-16 12:20:00,40.15,40.16,40.13,40.15,102000.0,26.762,26.7687,26.7487,26.762,102000.0
2013-05-16 12:25:00,40.15,40.16,40.14,40.16,24300.0,26.762,26.7687,26.7554,26.7687,24300.0
2013-05-16 12:30:00,40.16,40.16,40.14,40.14,17700.0,26.7687,26.7687,26.7554,26.7554,17700.0
2013-05-16 12:35:00,40.14,40.14,40.1,40.12,74400.0,26.7554,26.7554,26.7287,26.7421,74400.0
2013-05-16 12:40:00,40.13,40.16,40.13,40.15,103100.0,26.7487,26.7687,26.7487,26.762,103100.0
2013-05-16 12:45:00,40.15,40.17,40.14,40.16,31900.0,26.762,26.7754,26.7554,26.7687,31900.0
2013-05-16 12:50:00,40.16,40.18,40.16,40.17,30000.0,26.7687,26.782,26.7687,26.7754,30000.0
2013-05-16 12:55:00,40.17,40.19,40.16,40.19,110400.0,26.7754,26.7887,26.7687,26.7887,110400.0
2013-05-16 13:00:00,40.19,40.2,40.18,40.18,23900.0,26.7887,26.7954,26.782,26.782,23900.0
2013-05-16 13:05:00,40.19,40.21,40.18,40.2,41000.0,26.7887,26.802,26.782,26.7954,41000.0
2013-05-16 13:10:00,40.2,40.21,40.19,40.21,15500.0,26.7954,26.802,26.7887,26.802,15500.0
2013-05-16 13:15:00,40.21,40.21,40.16,40.16,38800.0,26.802,26.802,26.7687,26.7687,38800.0
2013-05-16 13:20:00,40.16,40.16,40.14,40.15,74600.0,26.7687,26.7687,26.7554,26.762,74600.0
2013-05-16 13:25:00,40.16,40.16,40.14,40.15,20700.0,26.7687,26.7687,26.7554,26.762,20700.0
2013-05-16 13:30:00,40.15,40.18,40.14,40.18,29900.0,26.762,26.782,26.7554,26.782,29900.0
2013-05-16 13:35:00,40.18,40.19,40.13,40.14,66100.0,26.782,26.7887,26.7487,26.7554,66100.0
2013-05-16 13:40:00,40.14,40.14,40.13,40.14,16000.0,26.7554,26.7554,26.7487,26.7554,16000.0
2013-05-16 13:45:00,40.14,40.15,40.12,40.12,47200.0,26.7554,26.762,26.7421,26.7421,47200.0
2013-05-16 13:50:00,40.13,40.13,40.11,40.12,25100.0,26.7487,26.7487,26.7354,26.7421,25100.0
2013-05-16 13:55:00,40.12,40.12,40.09,40.1,35900.0,26.7421,26.7421,26.7221,26.7287,35900.0
2013-05-16 14:00:00,40.1,40.17,40.1,40.17,55300.0,26.7287,26.7754,26.7287,26.7754,55300.0
2013-05-16 14:05:00,40.17,40.18,40.16,40.17,12200.0,26.7754,26.782,26.7687,26.7754,12200.0
2013-05-16 14:10:00,40.17,40.18,40.13,40.13,90900.0,26.7754,26.782,26.7487,26.7487,90900.0
2013-05-16 14:15:00,40.13,40.17,40.13,40.15,155900.0,26.7487,26.7754,26.7487,26.762,155900.0
2013-05-16 14:20:00,40.16,40.19,40.16,40.16,110800.0,26.7687,26.7887,26.7687,26.7687,110800.0
2013-05-16 14:25:00,40.17,40.17,40.08,40.09,189200.0,26.7754,26.7754,26.7154,26.7221,189200.0
2013-05-16 14:30:00,40.09,40.15,40.08,40.15,120100.0,26.7221,26.762,26.7154,26.762,120100.0
2013-05-16 14:35:00,40.15,40.15,40.14,40.15,16500.0,26.762,26.762,26.7554,26.762,16500.0
2013-05-16 14:40:00,40.15,40.15,40.09,40.09,68000.0,26.762,26.762,26.7221,26.7221,68000.0
2013-05-16 14:45:00,40.08,40.11,40.05,40.11,108100.0,26.7154,26.7354,26.6954,26.7354,108100.0
2013-05-16 14:50:00,40.11,40.12,40.05,40.06,46300.0,26.7354,26.7421,26.6954,26.7021,46300.0
2013-05-16 14:55:00,40.07,40.09,40.05,40.07,65200.0,26.7087,26.7221,26.6954,26.7087,65200.0
2013-05-16 15:00:00,40.07,40.07,40.05,40.06,199500.0,26.7087,26.7087,26.6954,26.7021,199500.0
2013-05-16 15:05:00,40.05,40.08,40.04,40.06,177400.0,26.6954,26.7154,26.6887,26.7021,177400.0
2013-05-16 15:10:00,40.06,40.06,40.03,40.04,19900.0,26.7021,26.7021,26.6821,26.6887,19900.0
2013-05-16 15:15:00,40.04,40.04,39.96,39.96,85200.0,26.6887,26.6887,26.6354,26.6354,85200.0
2013-05-16 15:20:00,39.96,39.97,39.93,39.93,73900.0,26.6354,26.6421,26.6154,26.6154,73900.0
2013-05-16 15:25:00,39.93,39.97,39.92,39.97,111000.0,26.6154,26.6421,26.6087,26.6421,111000.0
2013-05-16 15:30:00,39.97,39.98,39.93,39.95,247900.0,26.6421,26.6487,26.6154,26.6287,247900.0
2013-05-16 15:35:00,39.96,39.96,39.9,39.9,159400.0,26.6354,26.6354,26.5954,26.5954,159400.0
2013-05-16 15:40:00,39.91,39.98,39.9,39.98,159700.0,26.6021,26.6487,26.5954,26.6487,159700.0
2013-05-16 15:45:00,39.97,39.98,39.9,39.91,486300.0,26.6421,26.6487,26.5954,26.6021,486300.0
2013-05-16 15:50:00,39.92,39.97,39.88,39.89,510700.0,26.6087,26.6421,26.5821,26.5887,510700.0
2013-05-16 15:55:00,39.89,39.96,39.88,39.93,901900.0,26.5887,26.6354,26.5821,26.6154,901900.0
2013-05-17 09:30:00,39.97,40.1,39.91,40.09,93700.0,26.6421,26.7287,26.6021,26.7221,93700.0
2013-05-17 09:35:00,40.08,40.13,40.03,40.13,73400.0,26.7154,26.7487,26.6821,26.7487,73400.0
2013-05-17 09:40:00,40.13,40.17,40.12,40.13,46100.0,26.7487,26.7754,26.7421,26.7487,46100.0
2013-05-17 09:45:00,40.13,40.16,40.09,40.15,55000.0,26.7487,26.7687,26.7221,26.762,55000.0
2013-05-17 09:50:00,40.15,40.17,40.1,40.16,189600.0,26.762,26.7754,26.7287,26.7687,189600.0
2013-05-17 09:55:00,40.16,40.23,40.11,40.22,55800.0,26.7687,26.8154,26.7354,26.8087,55800.0
2013-05-17 10:00:00,40.22,40.25,40.2,40.21,108700.0,26.8087,26.8287,26.7954,26.802,108700.0
2013-05-17 10:05:00,40.2,40.21,40.17,40.21,52700.0,26.7954,26.802,26.7754,26.802,52700.0
2013-05-17 10:10:00,40.21,40.22,40.14,40.14,69500.0,26.802,26.8087,26.7554,26.7554,69500.0
2013-05-17 10:15:00,40.14,40.18,40.11,40.13,72700.0,26.7554,26.782,26.7354,26.7487,72700.0
2013-05-17 10:20:00,40.14,40.24,40.14,40.21,119900.0,26.7554,26.822,26.7554,26.802,119900.0
2013-05-17 10:25:00,40.2,40.2,40.12,40.13,49900.0,26.7954,26.7954,26.7421,26.7487,49900.0
2013-05-17 10:30:00,40.13,40.18,40.12,40.15,136600.0,26.7487,26.782,26.7421,26.762,136600.0
2013-05-17 10:35:00,40.15,40.16,40.13,40.16,53500.0,26.762,26.7687,26.7487,26.7687,53500.0
2013-05-17 10:40:00,40.16,40.19,40.14,40.16,86800.0,26.7687,26.7887,26.7554,26.7687,86800.0
2013-05-17 10:45:00,40.16,40.16,40.11,40.11,135400.0,26.7687,26.7687,26.7354,26.7354,135400.0
2013-05-17 10:50:00,40.11,40.12,40.09,40.09,53700.0,26.7354,26.7421,26.7221,26.7221,53700.0
2013-05-17 10:55:00,40.1,40.12,40.09,40.09,48000.0,26.7287,26.7421,26.7221,26.7221,48000.0
2013-05-17 11:00:00,40.08,40.09,40.06,40.06,166800.0,26.7154,26.7221,26.7021,26.7021,166800.0
2013-05-17 11:05:00,40.06,40.06,40.02,40.05,113500.0,26.7021,26.7021,26.6754,26.6954,113500.0
2013-05-17 11:10:00,40.04,40.07,40.04,40.05,57100.0,26.6887,26.7087,26.6887,26.6954,57100.0
2013-05-17 11:15:00,40.05,40.09,40.05,40.06,52300.0,26.6954,26.7221,26.6954,26.7021,52300.0
2013-05-17 11:20:00,40.06,40.09,40.05,40.09,34800.0,26.7021,26.7221,26.6954,26.7221,34800.0
2013-05-17 11:25:00,40.09,40.12,40.07,40.07,45500.0,26.7221,26.7421,26.7087,26.7087,45500.0
2013-05-17 11:30:00,40.07,40.08,40.06,40.07,7600.0,26.7087,26.7154,26.7021,26.7087,7600.0
2013-05-17 11:35:00,40.07,40.09,40.05,40.08,36900.0,26.7087,26.7221,26.6954,26.7154,36900.0
2013-05-17 11:40:00,40.08,40.11,40.07,40.1,16200.0,26.7154,26.7354,26.7087,26.7287,16200.0
2013-05-17 11:45:00,40.1,40.11,40.08,40.08,23800.0,26.7287,26.7354,26.7154,26.7154,23800.0
2013-05-17 11:50:00,40.09,40.11,40.07,40.08,25100.0,26.7221,26.7354,26.7087,26.7154,25100.0
2013-05-17 11:55:00,40.07,40.08,40.05,40.05,12100.0,26.7087,26.7154,26.6954,26.6954,12100.0
2013-05-17 12:00:00,40.04,40.04,40.0,40.0,70900.0,26.6887,26.6887,26.6621,26.6621,70900.0
2013-05-17 12:05:00,40.01,40.04,40.0,40.04,122300.0,26.6687,26.6887,26.6621,26.6887,122300.0
2013-05-17 12:10:00,40.04,40.07,40.04,40.07,23000.0,26.6887,26.7087,26.6887,26.7087,23000.0
2013-05-17 12:15:00,40.07,40.08,40.04,40.05,64600.0,26.7087,26.7154,26.6887,26.6954,64600.0
2013-05-17 12:20:00,40.05,40.05,40.03,40.03,48300.0,26.6954,26.6954,26.6821,26.6821,48300.0
2013-05-17 12:25:00,40.04,40.06,40.03,40.06,66800.0,26.6887,26.7021,26.6821,26.7021,66800.0
2013-05-17 12:30:00,40.06,40.07,40.04,40.04,19300.0,26.7021,26.7087,26.6887,26.6887,19300.0
2013-05-17 12:35:00,40.05,40.05,40.03,40.04,93100.0,26.6954,26.6954,26.6821,26.6887,93100.0
2013-05-17 12:40:00,40.04,40.05,40.02,40.04,123100.0,26.6887,26.6954,26.6754,26.6887,123100.0
2013-05-17 12:45:00,40.04,40.05,40.02,40.05,127400.0,26.6887,26.6954,26.6754,26.6954,127400.0
2013-05-17 12:50:00,40.05,40.05,40.01,40.01,142100.0,26.6954,26.6954,26.6687,26.6687,142100.0
2013-05-17 12:55:00,40.0,40.02,39.99,40.01,256800.0,26.6621,26.6754,26.6554,26.6687,256800.0
2013-05-17 13:00:00,40.01,40.02,40.01,40.02,90300.0,26.6687,26.6754,26.6687,26.6754,90300.0
2013-05-17 13:05:00,40.02,40.03,40.02,40.02,14300.0,26.6754,26.6821,26.6754,26.6754,14300.0
2013-05-17 13:10:00,40.02,40.03,40.01,40.02,44700.0,26.6754,26.6821,26.6687,26.6754,44700.0
2013-05-17 13:15:00,40.02,40.03,40.01,40.02,38100.0,26.6754,26.6821,26.6687,26.6754,38100.0
2013-05-17 13:20:00,40.01,40.03,40.01,40.03,91900.0,26.6687,26.6821,26.6687,26.6821,91900.0
2013-05-17 13:25:00,40.03,40.05,40.03,40.04,40100.0,26.6821,26.6954,26.6821,26.6887,40100.0
2013-05-17 13:30:00,40.04,40.06,40.02,40.05,40700.0,26.6887,26.7021,26.6754,26.6954,40700.0
2013-05-17 13:35:00,40.05,40.05,40.01,40.01,115600.0,26.6954,26.6954,26.6687,26.6687,115600.0
2013-05-17 13:40:00,40.02,40.02,39.99,39.99,67300.0,26.6754,26.6754,26.6554,26.6554,67300.0
2013-05-17 13:45:00,39.99,39.99,39.96,39.96,85400.0,26.6554,26.6554,26.6354,26.6354,85400.0
2013-05-17 13:50:00,39.96,40.01,39.96,40.0,75500.0,26.6354,26.6687,26.6354,26.6621,75500.0
2013-05-17 13:55:00,40.0,40.02,40.0,40.02,39200.0,26.6621,26.6754,26.6621,26.6754,39200.0
2013-05-17 14:00:00,40.02,40.06,40.01,40.05,163500.0,26.6754,26.7021,26.6687,26.6954,163500.0
2013-05-17 14:05:00,40.05,40.11,40.04,40.11,526400.0,26.6954,26.7354,26.6887,26.7354,526400.0
2013-05-17 14:10:00,40.11,40.13,40.1,40.12,36400.0,26.7354,26.7487,26.7287,26.7421,36400.0
2013-05-17 14:15:00,40.13,40.17,40.12,40.17,40600.0,26.7487,26.7754,26.7421,26.7754,40600.0
2013-05-17 14:20:00,40.16,40.16,40.16,40.16,23300.0,26.7687,26.7687,26.7687,26.7687,23300.0
2013-05-17 14:25:00,40.16,40.18,40.16,40.17,85500.0,26.7687,26.782,26.7687,26.7754,85500.0
2013-05-17 14:30:00,40.17,40.18,40.16,40.18,56600.0,26.7754,26.782,26.7687,26.782,56600.0
2013-05-17 14:35:00,40.17,40.18,40.14,40.15,39000.0,26.7754,26.782,26.7554,26.762,39000.0
2013-05-17 14:40:00,40.16,40.2,40.15,40.19,54900.0,26.7687,26.7954,26.762,26.7887,54900.0
2013-05-17 14:45:00,40.2,40.24,40.2,40.22,89100.0,26.7954,26.822,26.7954,26.8087,89100.0
2013-05-17 14:50:00,40.21,40.25,40.21,40.23,50300.0,26.802,26.8287,26.802,26.8154,50300.0
2013-05-17 14:55:00,40.23,40.26,40.23,40.26,51500.0,26.8154,26.8354,26.8154,26.8354,51500.0
2013-05-17 15:00:00,40.26,40.27,40.24,40.27,104400.0,26.8354,26.842,26.822,26.842,104400.0
2013-05-17 15:05:00,40.27,40.3,40.26,40.26,189700.0,26.842,26.862,26.8354,26.8354,189700.0
2013-05-17 15:10:00,40.26,40.3,40.24,40.29,175500.0,26.8354,26.862,26.822,26.8554,175500.0
2013-05-17 15:15:00,40.28,40.29,40.26,40.29,320100.0,26.8487,26.8554,26.8354,26.8554,320100.0
2013-05-17 15:20:00,40.29,40.31,40.27,40.3,152200.0,26.8554,26.8687,26.842,26.862,152200.0
2013-05-17 15:25:00,40.3,40.33,40.3,40.33,221300.0,26.862,26.882,26.862,26.882,221300.0
2013-05-17 15:30:00,40.33,40.34,40.31,40.33,103400.0,26.882,26.8887,26.8687,26.882,103400.0
2013-05-17 15:35:00,40.32,40.33,40.3,40.3,333900.0,26.8754,26.882,26.862,26.862,333900.0
2013-05-17 15:40:00,40.3,40.34,40.28,40.33,243200.0,26.862,26.8887,26.8487,26.882,243200.0
2013-05-17 15:45:00,40.33,40.36,40.32,40.33,319100.0,26.882,26.902,26.8754,26.882,319100.0
2013-05-17 15:50:00,40.33,40.33,40.28,40.31,549300.0,26.882,26.882,26.8487,26.8687,549300.0
2013-05-17 15:55:00,40.31,40.33,40.28,40.33,804100.0,26.8687,26.882,26.8487,26.882,804100.0
2013-05-20 09:30:00,40.37,40.39,40.29,40.3,200600.0,26.9087,26.922,26.8554,26.862,200600.0
2013-05-20 09:35:00,40.31,40.31,40.22,40.23,65800.0,26.8687,26.8687,26.8087,26.8154,65800.0
2013-05-20 09:40:00,40.23,40.26,40.2,40.22,123200.0,26.8154,26.8354,26.7954,26.8087,123200.0
2013-05-20 09:45:00,40.21,40.24,40.18,40.22,160300.0,26.802,26.822,26.782,26.8087,160300.0
2013-05-20 09:50:00,40.22,40.27,40.21,40.26,762100.0,26.8087,26.842,26.802,26.8354,762100.0
2013-05-20 09:55:00,40.25,40.25,40.18,40.22,164700.0,26.8287,26.8287,26.782,26.8087,164700.0
2013-05-20 10:00:00,40.22,40.27,40.21,40.27,178800.0,26.8087,26.842,26.802,26.842,178800.0
2013-05-20 10:05:00,40.27,40.3,40.26,40.26,529600.0,26.842,26.862,26.8354,26.8354,529600.0
2013-05-20 10:10:00,40.25,40.27,40.23,40.25,79700.0,26.8287,26.842,26.8154,26.8287,79700.0
2013-05-20 10:15:00,40.26,40.27,40.24,40.26,208600.0,26.8354,26.842,26.822,26.8354,208600.0
2013-05-20 10:20:00,40.24,40.27,40.24,40.26,142400.0,26.822,26.842,26.822,26.8354,142400.0
2013-05-20 10:25:00,40.26,40.26,40.22,40.23,83000.0,26.8354,26.8354,26.8087,26.8154,83000.0
2013-05-20 10:30:00,40.23,40.3,40.22,40.29,657400.0,26.8154,26.862,26.8087,26.8554,657400.0
2013-05-20 10:35:00,40.29,40.3,40.27,40.27,77800.0,26.8554,26.862,26.842,26.842,77800.0
2013-05-20 10:40:00,40.27,40.29,40.25,40.28,72100.0,26.842,26.8554,26.8287,26.8487,72100.0
2013-05-20 10:45:00,40.28,40.28,40.25,40.26,69700.0,26.8487,26.8487,26.8287,26.8354,69700.0
2013-05-20 10:50:00,40.25,40.3,40.25,40.26,102200.0,26.8287,26.862,26.8287,26.8354,102200.0
2013-05-20 10:55:00,40.26,40.29,40.25,40.26,82900.0,26.8354,26.8554,26.8287,26.8354,82900.0
2013-05-20 11:00:00,40.26,40.29,40.25,40.28,508900.0,26.8354,26.8554,26.8287,26.8487,508900.0
2013-05-20 11:05:00,40.27,40.28,40.25,40.25,95000.0,26.842,26.8487,26.8287,26.8287,95000.0
2013-05-20 11:10:00,40.24,40.25,40.24,40.25,110400.0,26.822,26.8287,26.822,26.8287,110400.0
2013-05-20 11:15:00,40.24,40.27,40.24,40.26,152700.0,26.822,26.842,26.822,26.8354,152700.0
2013-05-20 11:20:00,40.26,40.27,40.24,40.25,38500.0,26.8354,26.842,26.822,26.8287,38500.0
2013-05-20 11:25:00,40.25,40.26,40.24,40.25,58600.0,26.8287,26.8354,26.822,26.8287,58600.0
2013-05-20 11:30:00,40.25,40.25,40.23,40.23,74200.0,26.8287,26.8287,26.8154,26.8154,74200.0
2013-05-20 11:35:00,40.24,40.3,40.23,40.27,678100.0,26.822,26.862,26.8154,26.842,678100.0
2013-05-20 11:40:00,40.27,40.29,40.27,40.27,47200.0,26.842,26.8554,26.842,26.842,47200.0
2013-05-20 11:45:00,40.26,40.26,40.24,40.25,60000.0,26.8354,26.8354,26.822,26.8287,60000.0
2013-05-20 11:50:00,40.25,40.27,40.24,40.24,38300.0,26.8287,26.842,26.822,26.822,38300.0
2013-05-20 11:55:00,40.24,40.27,40.23,40.27,37600.0,26.822,26.842,26.8154,26.842,37600.0
2013-05-20 12:00:00,40.27,40.28,40.26,40.28,39600.0,26.842,26.8487,26.8354,26.8487,39600.0
2013-05-20 12:05:00,40.28,40.3,40.26,40.27,243000.0,26.8487,26.862,26.8354,26.842,243000.0
2013-05-20 12:10:00,40.28,40.3,40.27,40.28,86900.0,26.8487,26.862,26.842,26.8487,86900.0
2013-05-20 12:15:00,40.28,40.32,40.28,40.29,121800.0,26.8487,26.8754,26.8487,26.8554,121800.0
2013-05-20 12:20:00,40.29,40.3,40.27,40.29,46500.0,26.8554,26.862,26.842,26.8554,46500.0
2013-05-20 12:25:00,40.29,40.3,40.28,40.28,16200.0,26.8554,26.862,26.8487,26.8487,16200.0
2013-05-20 12:30:00,40.29,40.29,40.27,40.27,25400.0,26.8554,26.8554,26.842,26.842,25400.0
2013-05-20 12:35:00,40.27,40.29,40.25,40.29,135500.0,26.842,26.8554,26.8287,26.8554,135500.0
2013-05-20 12:40:00,40.29,40.29,40.26,40.27,54900.0,26.8554,26.8554,26.8354,26.842,54900.0
2013-05-20 12:45:00,40.27,40.28,40.26,40.27,27600.0,26.842,26.8487,26.8354,26.842,27600.0
2013-05-20 12:50:00,40.27,40.28,40.25,40.27,73600.0,26.842,26.8487,26.8287,26.842,73600.0
2013-05-20 12:55:00,40.27,40.27,40.26,40.27,42300.0,26.842,26.842,26.8354,26.842,42300.0
2013-05-20 13:00:00,40.27,40.27,40.25,40.26,10800.0,26.842,26.842,26.8287,26.8354,10800.0
2013-05-20 13:05:00,40.26,40.27,40.25,40.27,43700.0,26.8354,26.842,26.8287,26.842,43700.0
2013-05-20 13:10:00,40.27,40.3,40.26,40.28,45300.0,26.842,26.862,26.8354,26.8487,45300.0
2013-05-20 13:15:00,40.28,40.29,40.24,40.25,106500.0,26.8487,26.8554,26.822,26.8287,106500.0
2013-05-20 13:20:00,40.25,40.28,40.23,40.24,123000.0,26.8287,26.8487,26.8154,26.822,123000.0
2013-05-20 13:25:00,40.23,40.26,40.22,40.26,71600.0,26.8154,26.8354,26.8087,26.8354,71600.0
2013-05-20 13:30:00,40.26,40.27,40.24,40.24,95800.0,26.8354,26.842,26.822,26.822,95800.0
2013-05-20 13:35:00,40.25,40.26,40.24,40.24,74200.0,26.8287,26.8354,26.822,26.822,74200.0
2013-05-20 13:40:00,40.25,40.25,40.19,40.2,98800.0,26.8287,26.8287,26.7887,26.7954,98800.0
2013-05-20 13:45:00,40.19,40.2,40.16,40.2,95900.0,26.7887,26.7954,26.7687,26.7954,95900.0
2013-05-20 13:50:00,40.21,40.22,40.18,40.2,58100.0,26.802,26.8087,26.782,26.7954,58100.0
2013-05-20 13:55:00,40.2,40.22,40.19,40.22,54200.0,26.7954,26.8087,26.7887,26.8087,54200.0
2013-05-20 14:00:00,40.22,40.22,40.12,40.13,78000.0,26.8087,26.8087,26.7421,26.7487,78000.0
2013-05-20 14:05:00,40.13,40.15,40.13,40.15,23000.0,26.7487,26.762,26.7487,26.762,23000.0
2013-05-20 14:10:00,40.14,40.15,40.14,40.14,17300.0,26.7554,26.762,26.7554,26.7554,17300.0
2013-05-20 14:15:00,40.14,40.14,40.11,40.12,36300.0,26.7554,26.7554,26.7354,26.7421,36300.0
2013-05-20 14:20:00,40.11,40.17,40.1,40.17,252900.0,26.7354,26.7754,26.7287,26.7754,252900.0
2013-05-20 14:25:00,40.17,40.17,40.15,40.16,29300.0,26.7754,26.7754,26.762,26.7687,29300.0
2013-05-20 14:30:00,40.17,40.19,40.14,40.14,120700.0,26.7754,26.7887,26.7554,26.7554,120700.0
2013-05-20 14:35:00,40.14,40.14,40.07,40.08,128500.0,26.7554,26.7554,26.7087,26.7154,128500.0
2013-05-20 14:40:00,40.08,40.11,40.08,40.09,96800.0,26.7154,26.7354,26.7154,26.7221,96800.0
2013-05-20 14:45:00,40.09,40.1,40.08,40.09,47000.0,26.7221,26.7287,26.7154,26.7221,47000.0
2013-05-20 14:50:00,40.09,40.13,40.09,40.13,62800.0,26.7221,26.7487,26.7221,26.7487,62800.0
2013-05-20 14:55:00,40.12,40.13,40.09,40.1,43700.0,26.7421,26.7487,26.7221,26.7287,43700.0
2013-05-20 15:00:00,40.1,40.15,40.09,40.15,183200.0,26.7287,26.762,26.7221,26.762,183200.0
2013-05-20 15:05:00,40.15,40.15,40.11,40.13,77500.0,26.762,26.762,26.7354,26.7487,77500.0
2013-05-20 15:10:00,40.14,40.15,40.12,40.12,33400.0,26.7554,26.762,26.7421,26.7421,33400.0
2013-05-20 15:15:00,40.11,40.12,40.11,40.11,8600.0,26.7354,26.7421,26.7354,26.7354,8600.0
2013-05-20 15:20:00,40.12,40.12,40.07,40.08,79900.0,26.7421,26.7421,26.7087,26.7154,79900.0
2013-05-20 15:25:00,40.08,40.1,40.06,40.09,73600.0,26.7154,26.7287,26.7021,26.7221,73600.0
2013-05-20 15:30:00,40.1,40.11,40.07,40.07,41700.0,26.7287,26.7354,26.7087,26.7087,41700.0
2013-05-20 15:35:00,40.07,40.09,40.05,40.05,88000.0,26.7087,26.7221,26.6954,26.6954,88000.0
2013-05-20 15:40:00,40.06,40.11,40.05,40.08,109100.0,26.7021,26.7354,26.6954,26.7154,109100.0
2013-05-20 15:45:00,40.09,40.12,40.07,40.09,306000.0,26.7221,26.7421,26.7087,26.7221,306000.0
2013-05-20 15:50:00,40.1,40.13,40.09,40.11,409100.0,26.7287,26.7487,26.7221,26.7354,409100.0
2013-05-20 15:55:00,40.11,40.15,40.11,40.14,885200.0,26.7354,26.762,26.7354,26.7554,885200.0
2013-05-21 09:30:00,40.17,40.27,40.16,40.22,38800.0,26.7754,26.842,26.7687,26.8087,38800.0
2013-05-21 09:35:00,40.22,40.23,40.17,40.21,72200.0,26.8087,26.8154,26.7754,26.802,72200.0
2013-05-21 09:40:00,40.22,40.26,40.2,40.25,68000.0,26.8087,26.8354,26.7954,26.8287,68000.0
2013-05-21 09:45:00,40.25,40.31,40.24,40.31,48200.0,26.8287,26.8687,26.822,26.8687,48200.0
2013-05-21 09:50:00,40.31,40.34,40.29,40.29,109800.0,26.8687,26.8887,26.8554,26.8554,109800.0
2013-05-21 09:55:00,40.3,40.3,40.24,40.24,145000.0,26.862,26.862,26.822,26.822,145000.0
2013-05-21 10:00:00,40.24,40.26,40.2,40.21,98800.0,26.822,26.8354,26.7954,26.802,98800.0
2013-05-21 10:05:00,40.21,40.21,40.1,40.11,306800.0,26.802,26.802,26.7287,26.7354,306800.0
2013-05-21 10:10:00,40.11,40.12,40.01,40.02,352800.0,26.7354,26.7421,26.6687,26.6754,352800.0
2013-05-21 10:15:00,40.03,40.08,40.01,40.05,128800.0,26.6821,26.7154,26.6687,26.6954,128800.0
2013-05-21 10:20:00,40.05,40.06,40.01,40.01,76800.0,26.6954,26.7021,26.6687,26.6687,76800.0
2013-05-21 10:25:00,40.0,40.09,39.98,40.09,174600.0,26.6621,26.7221,26.6487,26.7221,174600.0
2013-05-21 10:30:00,40.09,40.12,40.07,40.11,82700.0,26.7221,26.7421,26.7087,26.7354,82700.0
2013-05-21 10:35:00,40.1,40.11,40.04,40.04,173400.0,26.7287,26.7354,26.6887,26.6887,173400.0
2013-05-21 10:40:00,40.05,40.06,40.02,40.04,43100.0,26.6954,26.7021,26.6754,26.6887,43100.0
2013-05-21 10:45:00,40.03,40.05,40.02,40.04,75600.0,26.6821,26.6954,26.6754,26.6887,75600.0
2013-05-21 10:50:00,40.03,40.04,39.99,39.99,246700.0,26.6821,26.6887,26.6554,26.6554,246700.0
2013-05-21 10:55:00,39.99,40.01,39.97,39.99,59700.0,26.6554,26.6687,26.6421,26.6554,59700.0
2013-05-21 11:00:00,39.99,40.01,39.96,40.0,71600.0,26.6554,26.6687,26.6354,26.6621,71600.0
2013-05-21 11:05:00,40.0,40.05,39.99,40.03,87100.0,26.6621,26.6954,26.6554,26.6821,87100.0
2013-05-21 11:10:00,40.02,40.02,39.96,39.99,132100.0,26.6754,26.6754,26.6354,26.6554,132100.0
2013-05-21 11:15:00,39.98,39.98,39.95,39.97,72500.0,26.6487,26.6487,26.6287,26.6421,72500.0
2013-05-21 11:20:00,39.97,39.97,39.91,39.94,172100.0,26.6421,26.6421,26.6021,26.6221,172100.0
2013-05-21 11:25:00,39.94,39.97,39.94,39.95,85400.0,26.6221,26.6421,26.6221,26.6287,85400.0
2013-05-21 11:30:00,39.95,40.02,39.95,40.01,236300.0,26.6287,26.6754,26.6287,26.6687,236300.0
2013-05-21 11:35:00,40.01,40.01,39.95,39.95,128500.0,26.6687,26.6687,26.6287,26.6287,128500.0
2013-05-21 11:40:00,39.95,39.96,39.94,39.95,48500.0,26.6287,26.6354,26.6221,26.6287,48500.0
2013-05-21 11:45:00,39.96,39.96,39.93,39.94,294800.0,26.6354,26.6354,26.6154,26.6221,294800.0
2013-05-21 11:50:00,39.94,39.96,39.92,39.94,166900.0,26.6221,26.6354,26.6087,26.6221,166900.0
2013-05-21 11:55:00,39.94,39.97,39.94,39.96,99400.0,26.6221,26.6421,26.6221,26.6354,99400.0
2013-05-21 12:00:00,39.95,40.01,39.95,40.01,145400.0,26.6287,26.6687,26.6287,26.6687,145400.0
2013-05-21 12:05:00,40.01,40.02,40.0,40.01,35900.0,26.6687,26.6754,26.6621,26.6687,35900.0
2013-05-21 12:10:00,40.01,40.05,40.01,40.05,41700.0,26.6687,26.6954,26.6687,26.6954,41700.0
2013-05-21 12:15:00,40.04,40.08,40.04,40.07,80700.0,26.6887,26.7154,26.6887,26.7087,80700.0
2013-05-21 12:20:00,40.08,40.1,40.07,40.08,55300.0,26.7154,26.7287,26.7087,26.7154,55300.0
2013-05-21 12:25:00,40.08,40.09,40.06,40.07,87500.0,26.7154,26.7221,26.7021,26.7087,87500.0
2013-05-21 12:30:00,40.07,40.09,40.07,40.08,54500.0,26.7087,26.7221,26.7087,26.7154,54500.0
2013-05-21 12:35:00,40.08,40.08,40.05,40.05,17800.0,26.7154,26.7154,26.6954,26.6954,17800.0
2013-05-21 12:40:00,40.05,40.09,40.05,40.09,42100.0,26.6954,26.7221,26.6954,26.7221,42100.0
2013-05-21 12:45:00,40.1,40.11,40.08,40.1,53300.0,26.7287,26.7354,26.7154,26.7287,53300.0
2013-05-21 12:50:00,40.09,40.11,40.08,40.09,40400.0,26.7221,26.7354,26.7154,26.7221,40400.0
2013-05-21 12:55:00,40.09,40.11,40.07,40.1,82000.0,26.7221,26.7354,26.7087,26.7287,82000.0
2013-05-21 13:00:00,40.1,40.13,40.09,40.13,22700.0,26.7287,26.7487,26.7221,26.7487,22700.0
2013-05-21 13:05:00,40.13,40.24,40.13,40.21,253900.0,26.7487,26.822,26.7487,26.802,253900.0
2013-05-21 13:10:00,40.21,40.22,40.16,40.17,86900.0,26.802,26.8087,26.7687,26.7754,86900.0
2013-05-21 13:15:00,40.17,40.2,40.17,40.19,17600.0,26.7754,26.7954,26.7754,26.7887,17600.0
2013-05-21 13:20:00,40.19,40.2,40.17,40.19,30600.0,26.7887,26.7954,26.7754,26.7887,30600.0
2013-05-21 13:25:00,40.19,40.2,40.15,40.16,53200.0,26.7887,26.7954,26.762,26.7687,53200.0
2013-05-21 13:30:00,40.18,40.2,40.17,40.2,29000.0,26.782,26.7954,26.7754,26.7954,29000.0
2013-05-21 13:35:00,40.2,40.2,40.16,40.18,42100.0,26.7954,26.7954,26.7687,26.782,42100.0
2013-05-21 13:40:00,40.18,40.18,40.16,40.16,40900.0,26.782,26.782,26.7687,26.7687,40900.0
2013-05-21 13:45:00,40.16,40.19,40.15,40.18,74800.0,26.7687,26.7887,26.762,26.782,74800.0
2013-05-21 13:50:00,40.18,40.22,40.18,40.19,119100.0,26.782,26.8087,26.782,26.7887,119100.0
2013-05-21 13:55:00,40.19,40.19,40.17,40.19,77500.0,26.7887,26.7887,26.7754,26.7887,77500.0
2013-05-21 14:00:00,40.18,40.18,40.14,40.14,84500.0,26.782,26.782,26.7554,26.7554,84500.0
2013-05-21 14:05:00,40.15,40.15,40.14,40.15,48600.0,26.762,26.762,26.7554,26.762,48600.0
2013-05-21 14:10:00,40.15,40.16,40.13,40.14,44100.0,26.762,26.7687,26.7487,26.7554,44100.0
2013-05-21 14:15:00,40.15,40.18,40.15,40.17,116700.0,26.762,26.782,26.762,26.7754,116700.0
2013-05-21 14:20:00,40.18,40.19,40.15,40.19,203200.0,26.782,26.7887,26.762,26.7887,203200.0
2013-05-21 14:25:00,40.19,40.2,40.16,40.16,82100.0,26.7887,26.7954,26.7687,26.7687,82100.0
2013-05-21 14:30:00,40.16,40.17,40.14,40.14,218700.0,26.7687,26.7754,26.7554,26.7554,218700.0
2013-05-21 14:35:00,40.13,40.18,40.13,40.18,31800.0,26.7487,26.782,26.7487,26.782,31800.0
2013-05-21 14:40:00,40.18,40.18,40.15,40.15,67300.0,26.782,26.782,26.762,26.762,67300.0
2013-05-21 14:45:00,40.14,40.17,40.13,40.16,96900.0,26.7554,26.7754,26.7487,26.7687,96900.0
2013-05-21 14:50:00,40.16,40.18,40.16,40.18,37600.0,26.7687,26.782,26.7687,26.782,37600.0
2013-05-21 14:55:00,40.18,40.2,40.17,40.19,33800.0,26.782,26.7954,26.7754,26.7887,33800.0
2013-05-21 15:00:00,40.19,40.2,40.16,40.17,34000.0,26.7887,26.7954,26.7687,26.7754,34000.0
2013-05-21 15:05:00,40.17,40.17,40.13,40.16,54000.0,26.7754,26.7754,26.7487,26.7687,54000.0
2013-05-21 15:10:00,40.16,40.21,40.16,40.17,117200.0,26.7687,26.802,26.7687,26.7754,117200.0
2013-05-21 15:15:00,40.17,40.18,40.13,40.14,42000.0,26.7754,26.782,26.7487,26.7554,42000.0
2013-05-21 15:20:00,40.15,40.16,40.14,40.16,40200.0,26.762,26.7687,26.7554,26.7687,40200.0
2013-05-21 15:25:00,40.16,40.17,40.15,40.15,117100.0,26.7687,26.7754,26.762,26.762,117100.0
2013-05-21 15:30:00,40.15,40.16,40.12,40.16,72700.0,26.762,26.7687,26.7421,26.7687,72700.0
2013-05-21 15:35:00,40.15,40.16,40.12,40.15,117300.0,26.762,26.7687,26.7421,26.762,117300.0
2013-05-21 15:40:00,40.15,40.18,40.14,40.17,181800.0,26.762,26.782,26.7554,26.7754,181800.0
2013-05-21 15:45:00,40.17,40.17,40.14,40.17,254000.0,26.7754,26.7754,26.7554,26.7754,254000.0
2013-05-21 15:50:00,40.16,40.23,40.16,40.19,297100.0,26.7687,26.8154,26.7687,26.7887,297100.0
2013-05-21 15:55:00,40.19,40.22,40.19,40.2,834900.0,26.7887,26.8087,26.7887,26.7954,834900.0
2013-05-22 09:30:00,40.1,40.2,40.07,40.09,59500.0,26.7287,26.7954,26.7087,26.7221,59500.0
2013-05-22 09:35:00,40.09,40.2,40.09,40.2,202700.0,26.7221,26.7954,26.7221,26.7954,202700.0
2013-05-22 09:40:00,40.2,40.26,40.2,40.24,158200.0,26.7954,26.8354,26.7954,26.822,158200.0
2013-05-22 09:45:00,40.24,40.26,40.13,40.13,306600.0,26.822,26.8354,26.7487,26.7487,306600.0
2013-05-22 09:50:00,40.13,40.14,40.03,40.06,175800.0,26.7487,26.7554,26.6821,26.7021,175800.0
2013-05-22 09:55:00,40.07,40.14,40.05,40.13,227000.0,26.7087,26.7554,26.6954,26.7487,227000.0
2013-05-22 10:00:00,40.13,40.26,40.12,40.25,366900.0,26.7487,26.8354,26.7421,26.8287,366900.0
2013-05-22 10:05:00,40.25,40.3,40.25,40.27,159000.0,26.8287,26.862,26.8287,26.842,159000.0
2013-05-22 10:10:00,40.28,40.41,40.28,40.37,219100.0,26.8487,26.9354,26.8487,26.9087,219100.0
2013-05-22 10:15:00,40.37,40.39,40.32,40.36,369100.0,26.9087,26.922,26.8754,26.902,369100.0
2013-05-22 10:20:00,40.36,40.4,40.35,40.4,188500.0,26.902,26.9287,26.8954,26.9287,188500.0
2013-05-22 10:25:00,40.41,40.52,40.38,40.51,312200.0,26.9354,27.0087,26.9154,27.002,312200.0
2013-05-22 10:30:00,40.51,40.54,40.4,40.41,331300.0,27.002,27.022,26.9287,26.9354,331300.0
2013-05-22 10:35:00,40.41,40.41,40.22,40.26,804000.0,26.9354,26.9354,26.8087,26.8354,804000.0
2013-05-22 10:40:00,40.25,40.34,40.23,40.26,285800.0,26.8287,26.8887,26.8154,26.8354,285800.0
2013-05-22 10:45:00,40.25,40.27,40.2,40.24,366000.0,26.8287,26.842,26.7954,26.822,366000.0
2013-05-22 10:50:00,40.24,40.25,40.2,40.23,185000.0,26.822,26.8287,26.7954,26.8154,185000.0
2013-05-22 10:55:00,40.23,40.24,40.18,40.18,250700.0,26.8154,26.822,26.782,26.782,250700.0
2013-05-22 11:00:00,40.18,40.2,40.16,40.18,230400.0,26.782,26.7954,26.7687,26.782,230400.0
2013-05-22 11:05:00,40.18,40.22,40.17,40.19,150800.0,26.782,26.8087,26.7754,26.7887,150800.0
2013-05-22 11:10:00,40.19,40.25,40.14,40.24,267100.0,26.7887,26.8287,26.7554,26.822,267100.0
2013-05-22 11:15:00,40.23,40.23,40.2,40.21,122600.0,26.8154,26.8154,26.7954,26.802,122600.0
2013-05-22 11:20:00,40.21,40.24,40.21,40.23,54500.0,26.802,26.822,26.802,26.8154,54500.0
2013-05-22 11:25:00,40.23,40.23,40.18,40.23,69600.0,26.8154,26.8154,26.782,26.8154,69600.0
2013-05-22 11:30:00,40.23,40.29,40.23,40.25,183900.0,26.8154,26.8554,26.8154,26.8287,183900.0
2013-05-22 11:35:00,40.25,40.28,40.23,40.24,76800.0,26.8287,26.8487,26.8154,26.822,76800.0
2013-05-22 11:40:00,40.24,40.26,40.22,40.26,16700.0,26.822,26.8354,26.8087,26.8354,16700.0
2013-05-22 11:45:00,40.26,40.34,40.25,40.34,148500.0,26.8354,26.8887,26.8287,26.8887,148500.0
2013-05-22 11:50:00,40.33,40.36,40.31,40.31,468100.0,26.882,26.902,26.8687,26.8687,468100.0
2013-05-22 11:55:00,40.3,40.33,40.29,40.29,86200.0,26.862,26.882,26.8554,26.8554,86200.0
2013-05-22 12:00:00,40.29,40.3,40.28,40.28,24500.0,26.8554,26.862,26.8487,26.8487,24500.0
2013-05-22 12:05:00,40.29,40.3,40.28,40.29,34300.0,26.8554,26.862,26.8487,26.8554,34300.0
2013-05-22 12:10:00,40.29,40.29,40.24,40.27,165000.0,26.8554,26.8554,26.822,26.842,165000.0
2013-05-22 12:15:00,40.27,40.28,40.25,40.25,46500.0,26.842,26.8487,26.8287,26.8287,46500.0
2013-05-22 12:20:00,40.25,40.28,40.24,40.27,74900.0,26.8287,26.8487,26.822,26.842,74900.0
2013-05-22 12:25:00,40.27,40.27,40.22,40.23,98500.0,26.842,26.842,26.8087,26.8154,98500.0
2013-05-22 12:30:00,40.24,40.25,40.16,40.16,266900.0,26.822,26.8287,26.7687,26.7687,266900.0
2013-05-22 12:35:00,40.16,40.17,40.14,40.16,183200.0,26.7687,26.7754,26.7554,26.7687,183200.0
2013-05-22 12:40:00,40.16,40.17,40.15,40.16,118400.0,26.7687,26.7754,26.762,26.7687,118400.0
2013-05-22 12:45:00,40.15,40.17,40.13,40.15,168300.0,26.762,26.7754,26.7487,26.762,168300.0
2013-05-22 12:50:00,40.15,40.17,40.14,40.17,80900.0,26.762,26.7754,26.7554,26.7754,80900.0
2013-05-22 12:55:00,40.17,40.21,40.16,40.18,110400.0,26.7754,26.802,26.7687,26.782,110400.0
2013-05-22 13:00:00,40.17,40.19,40.14,40.14,55100.0,26.7754,26.7887,26.7554,26.7554,55100.0
2013-05-22 13:05:00,40.13,40.13,40.02,40.02,532500.0,26.7487,26.7487,26.6754,26.6754,532500.0
2013-05-22 13:10:00,40.02,40.05,39.99,40.01,271000.0,26.6754,26.6954,26.6554,26.6687,271000.0
2013-05-22 13:15:00,40.01,40.04,40.0,40.0,167900.0,26.6687,26.6887,26.6621,26.6621,167900.0
2013-05-22 13:20:00,40.01,40.01,39.97,39.99,138900.0,26.6687,26.6687,26.6421,26.6554,138900.0
2013-05-22 13:25:00,40.0,40.0,39.93,39.95,118500.0,26.6621,26.6621,26.6154,26.6287,118500.0
2013-05-22 13:30:00,39.95,39.95,39.87,39.89,281200.0,26.6287,26.6287,26.5754,26.5887,281200.0
2013-05-22 13:35:00,39.9,39.95,39.85,39.89,762200.0,26.5954,26.6287,26.5621,26.5887,762200.0
2013-05-22 13:40:00,39.9,39.92,39.83,39.84,565000.0,26.5954,26.6087,26.5488,26.5554,565000.0
2013-05-22 13:45:00,39.84,39.86,39.79,39.86,177700.0,26.5554,26.5687,26.5221,26.5687,177700.0
2013-05-22 13:50:00,39.87,39.89,39.83,39.85,170700.0,26.5754,26.5887,26.5488,26.5621,170700.0
2013-05-22 13:55:00,39.86,39.9,39.86,39.86,258200.0,26.5687,26.5954,26.5687,26.5687,258200.0
2013-05-22 14:00:00,39.86,39.9,39.77,39.77,834200.0,26.5687,26.5954,26.5088,26.5088,834200.0
2013-05-22 14:05:00,39.78,39.83,39.67,39.78,592100.0,26.5154,26.5488,26.4421,26.5154,592100.0
2013-05-22 14:10:00,39.77,39.77,39.66,39.74,490800.0,26.5088,26.5088,26.4354,26.4888,490800.0
2013-05-22 14:15:00,39.73,39.77,39.7,39.77,358300.0,26.4821,26.5088,26.4621,26.5088,358300.0
2013-05-22 14:20:00,39.77,39.79,39.72,39.73,313800.0,26.5088,26.5221,26.4754,26.4821,313800.0
2013-05-22 14:25:00,39.73,39.73,39.65,39.69,247300.0,26.4821,26.4821,26.4288,26.4554,247300.0
2013-05-22 14:30:00,39.69,39.7,39.65,39.68,314500.0,26.4554,26.4621,26.4288,26.4488,314500.0
2013-05-22 14:35:00,39.68,39.68,39.54,39.59,436100.0,26.4488,26.4488,26.3555,26.3888,436100.0
2013-05-22 14:40:00,39.6,39.61,39.54,39.59,498900.0,26.3954,26.4021,26.3555,26.3888,498900.0
2013-05-22 14:45:00,39.59,39.64,39.57,39.63,260300.0,26.3888,26.4221,26.3754,26.4154,260300.0
2013-05-22 14:50:00,39.63,39.67,39.62,39.67,225500.0,26.4154,26.4421,26.4088,26.4421,225500.0
2013-05-22 14:55:00,39.68,39.73,39.67,39.72,110900.0,26.4488,26.4821,26.4421,26.4754,110900.0
2013-05-22 15:00:00,39.71,39.72,39.64,39.64,189100.0,26.4688,26.4754,26.4221,26.4221,189100.0
2013-05-22 15:05:00,39.64,39.65,39.59,39.64,292800.0,26.4221,26.4288,26.3888,26.4221,292800.0
2013-05-22 15:10:00,39.64,39.64,39.59,39.59,172900.0,26.4221,26.4221,26.3888,26.3888,172900.0
2013-05-22 15:15:00,39.58,39.61,39.55,39.56,314800.0,26.3821,26.4021,26.3621,26.3688,314800.0
2013-05-22 15:20:00,39.56,39.68,39.49,39.53,672200.0,26.3688,26.4488,26.3221,26.3488,672200.0
2013-05-22 15:25:00,39.53,39.54,39.44,39.45,453200.0,26.3488,26.3555,26.2888,26.2955,453200.0
2013-05-22 15:30:00,39.45,39.46,39.39,39.45,428900.0,26.2955,26.3021,26.2555,26.2955,428900.0
2013-05-22 15:35:00,39.45,39.46,39.38,39.43,719200.0,26.2955,26.3021,26.2488,26.2821,719200.0
2013-05-22 15:40:00,39.43,39.5,39.39,39.5,482600.0,26.2821,26.3288,26.2555,26.3288,482600.0
2013-05-22 15:45:00,39.49,39.51,39.43,39.45,880500.0,26.3221,26.3355,26.2821,26.2955,880500.0
2013-05-22 15:50:00,39.46,39.52,39.45,39.48,852000.0,26.3021,26.3421,26.2955,26.3155,852000.0
2013-05-22 15:55:00,39.48,39.53,39.47,39.52,1287000.0,26.3155,26.3488,26.3088,26.3421,1287000.0
2013-05-23 09:30:00,39.26,39.26,38.93,39.05,598300.0,26.1688,26.1688,25.9489,26.0288,598300.0
2013-05-23 09:35:00,39.06,39.08,38.97,38.98,493600.0,26.0355,26.0488,25.9755,25.9822,493600.0
2013-05-23 09:40:00,38.98,39.1,38.98,39.0,413400.0,25.9822,26.0622,25.9822,25.9955,413400.0
2013-05-23 09:45:00,39.0,39.03,38.91,38.92,264700.0,25.9955,26.0155,25.9355,25.9422,264700.0
2013-05-23 09:50:00,38.92,38.92,38.87,38.88,566900.0,25.9422,25.9422,25.9089,25.9155,566900.0
2013-05-23 09:55:00,38.89,38.92,38.85,38.91,303400.0,25.9222,25.9422,25.8955,25.9355,303400.0
2013-05-23 10:00:00,38.91,38.93,38.84,38.84,362500.0,25.9355,25.9489,25.8889,25.8889,362500.0
2013-05-23 10:05:00,38.85,38.92,38.84,38.92,215500.0,25.8955,25.9422,25.8889,25.9422,215500.0
2013-05-23 10:10:00,38.92,38.99,38.91,38.94,565400.0,25.9422,25.9888,25.9355,25.9555,565400.0
2013-05-23 10:15:00,38.94,39.02,38.92,39.0,339200.0,25.9555,26.0088,25.9422,25.9955,339200.0
2013-05-23 10:20:00,39.0,39.0,38.91,38.93,291600.0,25.9955,25.9955,25.9355,25.9489,291600.0
2013-05-23 10:25:00,38.93,38.93,38.8,38.83,333600.0,25.9489,25.9489,25.8622,25.8822,333600.0
2013-05-23 10:30:00,38.83,38.87,38.82,38.86,222100.0,25.8822,25.9089,25.8755,25.9022,222100.0
2013-05-23 10:35:00,38.87,38.9,38.76,38.8,452100.0,25.9089,25.9289,25.8355,25.8622,452100.0
2013-05-23 10:40:00,38.8,38.83,38.67,38.74,588200.0,25.8622,25.8822,25.7756,25.8222,588200.0
2013-05-23 10:45:00,38.74,38.74,38.69,38.72,365600.0,25.8222,25.8222,25.7889,25.8089,365600.0
2013-05-23 10:50:00,38.72,38.72,38.69,38.69,186600.0,25.8089,25.8089,25.7889,25.7889,186600.0
2013-05-23 10:55:00,38.7,38.74,38.68,38.69,223500.0,25.7955,25.8222,25.7822,25.7889,223500.0
2013-05-23 11:00:00,38.71,38.75,38.69,38.74,80700.0,25.8022,25.8289,25.7889,25.8222,80700.0
2013-05-23 11:05:00,38.75,38.81,38.73,38.8,226200.0,25.8289,25.8689,25.8155,25.8622,226200.0
2013-05-23 11:10:00,38.8,38.86,38.79,38.86,138100.0,25.8622,25.9022,25.8555,25.9022,138100.0
2013-05-23 11:15:00,38.85,38.92,38.85,38.89,330100.0,25.8955,25.9422,25.8955,25.9222,330100.0
2013-05-23 11:20:00,38.89,39.03,38.89,38.97,283000.0,25.9222,26.0155,25.9222,25.9755,283000.0
2013-05-23 11:25:00,38.98,39.01,38.89,38.89,883600.0,25.9822,26.0022,25.9222,25.9222,883600.0
2013-05-23 11:30:00,38.89,38.93,38.88,38.93,325100.0,25.9222,25.9489,25.9155,25.9489,325100.0
2013-05-23 11:35:00,38.93,38.98,38.93,38.97,137200.0,25.9489,25.9822,25.9489,25.9755,137200.0
2013-05-23 11:40:00,38.96,38.97,38.9,38.92,122700.0,25.9689,25.9755,25.9289,25.9422,122700.0
2013-05-23 11:45:00,38.92,38.95,38.9,38.91,105800.0,25.9422,25.9622,25.9289,25.9355,105800.0
2013-05-23 11:50:00,38.91,38.93,38.87,38.88,130500.0,25.9355,25.9489,25.9089,25.9155,130500.0
2013-05-23 11:55:00,38.88,38.9,38.84,38.86,108000.0,25.9155,25.9289,25.8889,25.9022,108000.0
2013-05-23 12:00:00,38.86,38.93,38.85,38.92,81100.0,25.9022,25.9489,25.8955,25.9422,81100.0
2013-05-23 12:05:00,38.93,39.06,38.93,39.04,212900.0,25.9489,26.0355,25.9489,26.0222,212900.0
2013-05-23 12:10:00,39.04,39.13,39.04,39.11,194200.0,26.0222,26.0822,26.0222,26.0688,194200.0
2013-05-23 12:15:00,39.11,39.13,39.1,39.12,125000.0,26.0688,26.0822,26.0622,26.0755,125000.0
2013-05-23 12:20:00,39.12,39.13,39.11,39.11,30200.0,26.0755,26.0822,26.0688,26.0688,30200.0
2013-05-23 12:25:00,39.11,39.13,39.1,39.11,73000.0,26.0688,26.0822,26.0622,26.0688,73000.0
2013-05-23 12:30:00,39.11,39.14,39.1,39.13,78500.0,26.0688,26.0888,26.0622,26.0822,78500.0
2013-05-23 12:35:00,39.12,39.14,39.1,39.11,92400.0,26.0755,26.0888,26.0622,26.0688,92400.0
2013-05-23 12:40:00,39.11,39.14,39.09,39.14,192800.0,26.0688,26.0888,26.0555,26.0888,192800.0
2013-05-23 12:45:00,39.14,39.15,39.13,39.15,74900.0,26.0888,26.0955,26.0822,26.0955,74900.0
2013-05-23 12:50:00,39.15,39.16,39.09,39.14,117000.0,26.0955,26.1022,26.0555,26.0888,117000.0
2013-05-23 12:55:00,39.14,39.15,39.11,39.12,75900.0,26.0888,26.0955,26.0688,26.0755,75900.0
2013-05-23 13:00:00,39.11,39.15,39.11,39.14,44500.0,26.0688,26.0955,26.0688,26.0888,44500.0
2013-05-23 13:05:00,39.14,39.15,39.09,39.1,164400.0,26.0888,26.0955,26.0555,26.0622,164400.0
2013-05-23 13:10:00,39.1,39.11,39.07,39.11,56700.0,26.0622,26.0688,26.0422,26.0688,56700.0
2013-05-23 13:15:00,39.12,39.13,39.09,39.1,1269600.0,26.0755,26.0822,26.0555,26.0622,1269600.0
2013-05-23 13:20:00,39.1,39.1,39.05,39.05,411600.0,26.0622,26.0622,26.0288,26.0288,411600.0
2013-05-23 13:25:00,39.06,39.06,39.02,39.03,190500.0,26.0355,26.0355,26.0088,26.0155,190500.0
2013-05-23 13:30:00,39.03,39.04,39.01,39.03,447500.0,26.0155,26.0222,26.0022,26.0155,447500.0
2013-05-23 13:35:00,39.03,39.08,39.03,39.07,299000.0,26.0155,26.0488,26.0155,26.0422,299000.0
2013-05-23 13:40:00,39.07,39.09,39.06,39.07,584300.0,26.0422,26.0555,26.0355,26.0422,584300.0
2013-05-23 13:45:00,39.07,39.1,39.05,39.09,945400.0,26.0422,26.0622,26.0288,26.0555,945400.0
2013-05-23 13:50:00,39.1,39.11,39.08,39.08,203900.0,26.0622,26.0688,26.0488,26.0488,203900.0
2013-05-23 13:55:00,39.09,39.19,39.08,39.19,332400.0,26.0555,26.1222,26.0488,26.1222,332400.0
2013-05-23 14:00:00,39.18,39.18,39.11,39.14,144000.0,26.1155,26.1155,26.0688,26.0888,144000.0
2013-05-23 14:05:00,39.14,39.22,39.13,39.21,174100.0,26.0888,26.1422,26.0822,26.1355,174100.0
2013-05-23 14:10:00,39.22,39.22,39.19,39.19,75800.0,26.1422,26.1422,26.1222,26.1222,75800.0
2013-05-23 14:15:00,39.2,39.24,39.2,39.22,275900.0,26.1288,26.1555,26.1288,26.1422,275900.0
2013-05-23 14:20:00,39.22,39.25,39.21,39.22,79600.0,26.1422,26.1622,26.1355,26.1422,79600.0
2013-05-23 14:25:00,39.23,39.23,39.21,39.21,88700.0,26.1488,26.1488,26.1355,26.1355,88700.0
2013-05-23 14:30:00,39.21,39.21,39.15,39.16,80100.0,26.1355,26.1355,26.0955,26.1022,80100.0
2013-05-23 14:35:00,39.17,39.21,39.16,39.19,116200.0,26.1088,26.1355,26.1022,26.1222,116200.0
2013-05-23 14:40:00,39.19,39.28,39.18,39.27,107000.0,26.1222,26.1821,26.1155,26.1755,107000.0
2013-05-23 14:45:00,39.27,39.31,39.23,39.3,167900.0,26.1755,26.2021,26.1488,26.1955,167900.0
2013-05-23 14:50:00,39.3,39.31,39.25,39.28,453200.0,26.1955,26.2021,26.1622,26.1821,453200.0
2013-05-23 14:55:00,39.28,39.34,39.27,39.33,388900.0,26.1821,26.2221,26.1755,26.2155,388900.0
2013-05-23 15:00:00,39.34,39.39,39.33,39.34,536900.0,26.2221,26.2555,26.2155,26.2221,536900.0
2013-05-23 15:05:00,39.34,39.37,39.32,39.34,197500.0,26.2221,26.2421,26.2088,26.2221,197500.0
2013-05-23 15:10:00,39.34,39.41,39.33,39.38,151500.0,26.2221,26.2688,26.2155,26.2488,151500.0
2013-05-23 15:15:00,39.37,39.38,39.27,39.27,135700.0,26.2421,26.2488,26.1755,26.1755,135700.0
2013-05-23 15:20:00,39.27,39.29,39.21,39.21,97900.0,26.1755,26.1888,26.1355,26.1355,97900.0
2013-05-23 15:25:00,39.21,39.27,39.18,39.27,261200.0,26.1355,26.1755,26.1155,26.1755,261200.0
2013-05-23 15:30:00,39.27,39.29,39.22,39.23,175200.0,26.1755,26.1888,26.1422,26.1488,175200.0
2013-05-23 15:35:00,39.23,39.23,39.17,39.19,161300.0,26.1488,26.1488,26.1088,26.1222,161300.0
2013-05-23 15:40:00,39.2,39.23,39.18,39.21,174600.0,26.1288,26.1488,26.1155,26.1355,174600.0
2013-05-23 15:45:00,39.21,39.22,39.16,39.18,199800.0,26.1355,26.1422,26.1022,26.1155,199800.0
2013-05-23 15:50:00,39.18,39.22,39.17,39.21,324300.0,26.1155,26.1422,26.1088,26.1355,324300.0
2013-05-23 15:55:00,39.21,39.26,39.21,39.24,504000.0,26.1355,26.1688,26.1355,26.1555,504000.0
2013-05-24 09:30:00,39.16,39.16,39.03,39.04,109900.0,26.1022,26.1022,26.0155,26.0222,109900.0
2013-05-24 09:35:00,39.06,39.13,39.05,39.1,205200.0,26.0355,26.0822,26.0288,26.0622,205200.0
2013-05-24 09:40:00,39.1,39.12,38.98,39.04,105200.0,26.0622,26.0755,25.9822,26.0222,105200.0
2013-05-24 09:45:00,39.06,39.07,38.98,38.99,90900.0,26.0355,26.0422,25.9822,25.9888,90900.0
2013-05-24 09:50:00,38.99,39.0,38.91,38.93,107400.0,25.9888,25.9955,25.9355,25.9489,107400.0
2013-05-24 09:55:00,38.93,38.94,38.87,38.87,155500.0,25.9489,25.9555,25.9089,25.9089,155500.0
2013-05-24 10:00:00,38.87,38.89,38.82,38.86,247600.0,25.9089,25.9222,25.8755,25.9022,247600.0
2013-05-24 10:05:00,38.85,38.89,38.84,38.88,92700.0,25.8955,25.9222,25.8889,25.9155,92700.0
2013-05-24 10:10:00,38.87,38.91,38.86,38.9,93400.0,25.9089,25.9355,25.9022,25.9289,93400.0
2013-05-24 10:15:00,38.9,38.93,38.87,38.9,322500.0,25.9289,25.9489,25.9089,25.9289,322500.0
2013-05-24 10:20:00,38.89,38.94,38.87,38.89,302700.0,25.9222,25.9555,25.9089,25.9222,302700.0
2013-05-24 10:25:00,38.87,38.91,38.87,38.89,233100.0,25.9089,25.9355,25.9089,25.9222,233100.0
2013-05-24 10:30:00,38.88,38.96,38.88,38.91,334300.0,25.9155,25.9689,25.9155,25.9355,334300.0
2013-05-24 10:35:00,38.9,38.91,38.88,38.89,134700.0,25.9289,25.9355,25.9155,25.9222,134700.0
2013-05-24 10:40:00,38.89,38.9,38.86,38.9,74600.0,25.9222,25.9289,25.9022,25.9289,74600.0
2013-05-24 10:45:00,38.89,38.92,38.85,38.88,199600.0,25.9222,25.9422,25.8955,25.9155,199600.0
2013-05-24 10:50:00,38.88,38.93,38.88,38.93,163300.0,25.9155,25.9489,25.9155,25.9489,163300.0
2013-05-24 10:55:00,38.92,38.93,38.91,38.92,115000.0,25.9422,25.9489,25.9355,25.9422,115000.0
2013-05-24 11:00:00,38.92,38.93,38.9,38.91,74300.0,25.9422,25.9489,25.9289,25.9355,74300.0
2013-05-24 11:05:00,38.91,38.94,38.9,38.93,77500.0,25.9355,25.9555,25.9289,25.9489,77500.0
2013-05-24 11:10:00,38.93,38.93,38.91,38.93,78900.0,25.9489,25.9489,25.9355,25.9489,78900.0
2013-05-24 11:15:00,38.93,38.96,38.91,38.92,90300.0,25.9489,25.9689,25.9355,25.9422,90300.0
2013-05-24 11:20:00,38.91,38.92,38.85,38.87,107600.0,25.9355,25.9422,25.8955,25.9089,107600.0
2013-05-24 11:25:00,38.87,38.88,38.83,38.84,57300.0,25.9089,25.9155,25.8822,25.8889,57300.0
2013-05-24 11:30:00,38.84,38.85,38.82,38.83,135800.0,25.8889,25.8955,25.8755,25.8822,135800.0
2013-05-24 11:35:00,38.83,38.89,38.82,38.88,119300.0,25.8822,25.9222,25.8755,25.9155,119300.0
2013-05-24 11:40:00,38.88,38.93,38.88,38.91,138200.0,25.9155,25.9489,25.9155,25.9355,138200.0
2013-05-24 11:45:00,38.91,38.91,38.88,38.88,95600.0,25.9355,25.9355,25.9155,25.9155,95600.0
2013-05-24 11:50:00,38.88,38.9,38.85,38.87,266400.0,25.9155,25.9289,25.8955,25.9089,266400.0
2013-05-24 11:55:00,38.88,38.89,38.87,38.88,97700.0,25.9155,25.9222,25.9089,25.9155,97700.0
2013-05-24 12:00:00,38.88,38.89,38.86,38.87,42200.0,25.9155,25.9222,25.9022,25.9089,42200.0
2013-05-24 12:05:00,38.86,38.87,38.84,38.84,34700.0,25.9022,25.9089,25.8889,25.8889,34700.0
2013-05-24 12:10:00,38.85,38.85,38.81,38.82,302100.0,25.8955,25.8955,25.8689,25.8755,302100.0
2013-05-24 12:15:00,38.83,38.85,38.82,38.84,112200.0,25.8822,25.8955,25.8755,25.8889,112200.0
2013-05-24 12:20:00,38.84,38.86,38.83,38.84,74300.0,25.8889,25.9022,25.8822,25.8889,74300.0
2013-05-24 12:25:00,38.84,38.84,38.81,38.84,52000.0,25.8889,25.8889,25.8689,25.8889,52000.0
2013-05-24 12:30:00,38.84,38.84,38.8,38.81,34900.0,25.8889,25.8889,25.8622,25.8689,34900.0
2013-05-24 12:35:00,38.8,38.81,38.77,38.77,92600.0,25.8622,25.8689,25.8422,25.8422,92600.0
2013-05-24 12:40:00,38.77,38.8,38.76,38.79,101500.0,25.8422,25.8622,25.8355,25.8555,101500.0
2013-05-24 12:45:00,38.78,38.79,38.76,38.76,18600.0,25.8489,25.8555,25.8355,25.8355,18600.0
2013-05-24 12:50:00,38.76,38.8,38.76,38.78,35200.0,25.8355,25.8622,25.8355,25.8489,35200.0
2013-05-24 12:55:00,38.77,38.78,38.77,38.77,25600.0,25.8422,25.8489,25.8422,25.8422,25600.0
2013-05-24 13:00:00,38.77,38.78,38.75,38.76,147500.0,25.8422,25.8489,25.8289,25.8355,147500.0
2013-05-24 13:05:00,38.76,38.79,38.75,38.77,53500.0,25.8355,25.8555,25.8289,25.8422,53500.0
2013-05-24 13:10:00,38.78,38.79,38.76,38.79,39400.0,25.8489,25.8555,25.8355,25.8555,39400.0
2013-05-24 13:15:00,38.78,38.8,38.78,38.79,52100.0,25.8489,25.8622,25.8489,25.8555,52100.0
2013-05-24 13:20:00,38.79,38.8,38.78,38.8,65900.0,25.8555,25.8622,25.8489,25.8622,65900.0
2013-05-24 13:25:00,38.8,38.81,38.8,38.81,24800.0,25.8622,25.8689,25.8622,25.8689,24800.0
2013-05-24 13:30:00,38.8,38.81,38.79,38.8,55200.0,25.8622,25.8689,25.8555,25.8622,55200.0
2013-05-24 13:35:00,38.8,38.81,38.78,38.79,80800.0,25.8622,25.8689,25.8489,25.8555,80800.0
2013-05-24 13:40:00,38.8,38.8,38.77,38.77,97200.0,25.8622,25.8622,25.8422,25.8422,97200.0
2013-05-24 13:45:00,38.78,38.79,38.77,38.78,37800.0,25.8489,25.8555,25.8422,25.8489,37800.0
2013-05-24 13:50:00,38.79,38.81,38.77,38.79,98300.0,25.8555,25.8689,25.8422,25.8555,98300.0
2013-05-24 13:55:00,38.79,38.81,38.79,38.8,44300.0,25.8555,25.8689,25.8555,25.8622,44300.0
2013-05-24 14:00:00,38.8,38.8,38.77,38.79,48000.0,25.8622,25.8622,25.8422,25.8555,48000.0
2013-05-24 14:05:00,38.79,38.8,38.77,38.78,83500.0,25.8555,25.8622,25.8422,25.8489,83500.0
2013-05-24 14:10:00,38.78,38.79,38.77,38.79,65800.0,25.8489,25.8555,25.8422,25.8555,65800.0
2013-05-24 14:15:00,38.79,38.83,38.79,38.82,213800.0,25.8555,25.8822,25.8555,25.8755,213800.0
2013-05-24 14:20:00,38.81,38.82,38.8,38.82,50500.0,25.8689,25.8755,25.8622,25.8755,50500.0
2013-05-24 14:25:00,38.81,38.83,38.8,38.82,144200.0,25.8689,25.8822,25.8622,25.8755,144200.0
2013-05-24 14:30:00,38.82,38.82,38.78,38.79,258500.0,25.8755,25.8755,25.8489,25.8555,258500.0
2013-05-24 14:35:00,38.79,38.79,38.77,38.77,33000.0,25.8555,25.8555,25.8422,25.8422,33000.0
2013-05-24 14:40:00,38.77,38.81,38.77,38.81,35800.0,25.8422,25.8689,25.8422,25.8689,35800.0
2013-05-24 14:45:00,38.8,38.81,38.79,38.8,55000.0,25.8622,25.8689,25.8555,25.8622,55000.0
2013-05-24 14:50:00,38.8,38.81,38.79,38.8,72700.0,25.8622,25.8689,25.8555,25.8622,72700.0
2013-05-24 14:55:00,38.8,38.81,38.78,38.79,71300.0,25.8622,25.8689,25.8489,25.8555,71300.0
2013-05-24 15:00:00,38.79,38.8,38.78,38.79,71300.0,25.8555,25.8622,25.8489,25.8555,71300.0
2013-05-24 15:05:00,38.79,38.82,38.79,38.82,41200.0,25.8555,25.8755,25.8555,25.8755,41200.0
2013-05-24 15:10:00,38.82,38.82,38.8,38.81,77700.0,25.8755,25.8755,25.8622,25.8689,77700.0
2013-05-24 15:15:00,38.8,38.81,38.79,38.79,67000.0,25.8622,25.8689,25.8555,25.8555,67000.0
2013-05-24 15:20:00,38.8,38.81,38.79,38.79,28700.0,25.8622,25.8689,25.8555,25.8555,28700.0
2013-05-24 15:25:00,38.8,38.81,38.78,38.8,61600.0,25.8622,25.8689,25.8489,25.8622,61600.0
2013-05-24 15:30:00,38.8,38.8,38.75,38.77,61700.0,25.8622,25.8622,25.8289,25.8422,61700.0
2013-05-24 15:35:00,38.78,38.78,38.71,38.72,394200.0,25.8489,25.8489,25.8022,25.8089,394200.0
2013-05-24 15:40:00,38.72,38.76,38.7,38.75,317900.0,25.8089,25.8355,25.7955,25.8289,317900.0
2013-05-24 15:45:00,38.76,38.79,38.76,38.77,242900.0,25.8355,25.8555,25.8355,25.8422,242900.0
2013-05-24 15:50:00,38.77,38.8,38.76,38.79,415200.0,25.8422,25.8622,25.8355,25.8555,415200.0
2013-05-24 15:55:00,38.8,38.85,38.79,38.83,649500.0,25.8622,25.8955,25.8555,25.8822,649500.0
2013-05-28 09:30:00,38.55,38.65,38.42,38.62,818400.0,25.6956,25.7622,25.6089,25.7422,818400.0
2013-05-28 09:35:00,38.61,38.67,38.61,38.63,972800.0,25.7356,25.7756,25.7356,25.7489,972800.0
2013-05-28 09:40:00,38.62,38.68,38.6,38.66,1211300.0,25.7422,25.7822,25.7289,25.7689,1211300.0
2013-05-28 09:45:00,38.67,38.73,38.67,38.68,515000.0,25.7756,25.8155,25.7756,25.7822,515000.0
2013-05-28 09:50:00,38.69,38.71,38.64,38.69,595400.0,25.7889,25.8022,25.7556,25.7889,595400.0
2013-05-28 09:55:00,38.69,38.79,38.69,38.79,557500.0,25.7889,25.8555,25.7889,25.8555,557500.0
2013-05-28 10:00:00,38.79,38.84,38.77,38.82,525700.0,25.8555,25.8889,25.8422,25.8755,525700.0
2013-05-28 10:05:00,38.81,38.83,38.78,38.79,244100.0,25.8689,25.8822,25.8489,25.8555,244100.0
2013-05-28 10:10:00,38.79,38.82,38.79,38.8,120200.0,25.8555,25.8755,25.8555,25.8622,120200.0
2013-05-28 10:15:00,38.8,38.83,38.78,38.82,129400.0,25.8622,25.8822,25.8489,25.8755,129400.0
2013-05-28 10:20:00,38.82,38.83,38.8,38.81,53900.0,25.8755,25.8822,25.8622,25.8689,53900.0
2013-05-28 10:25:00,38.82,38.84,38.81,38.81,417700.0,25.8755,25.8889,25.8689,25.8689,417700.0
2013-05-28 10:30:00,38.82,38.83,38.77,38.79,572700.0,25.8755,25.8822,25.8422,25.8555,572700.0
2013-05-28 10:35:00,38.79,38.81,38.78,38.79,66600.0,25.8555,25.8689,25.8489,25.8555,66600.0
2013-05-28 10:40:00,38.78,38.8,38.75,38.76,439800.0,25.8489,25.8622,25.8289,25.8355,439800.0
2013-05-28 10:45:00,38.76,38.78,38.73,38.76,485500.0,25.8355,25.8489,25.8155,25.8355,485500.0
2013-05-28 10:50:00,38.76,38.76,38.72,38.73,75700.0,25.8355,25.8355,25.8089,25.8155,75700.0
2013-05-28 10:55:00,38.73,38.73,38.66,38.66,110300.0,25.8155,25.8155,25.7689,25.7689,110300.0
2013-05-28 11:00:00,38.66,38.67,38.62,38.62,210000.0,25.7689,25.7756,25.7422,25.7422,210000.0
2013-05-28 11:05:00,38.63,38.63,38.56,38.58,510900.0,25.7489,25.7489,25.7022,25.7156,510900.0
2013-05-28 11:10:00,38.57,38.57,38.51,38.54,371900.0,25.7089,25.7089,25.6689,25.6889,371900.0
2013-05-28 11:15:00,38.54,38.59,38.54,38.57,751900.0,25.6889,25.7222,25.6889,25.7089,751900.0
2013-05-28 11:20:00,38.57,38.59,38.52,38.52,152500.0,25.7089,25.7222,25.6756,25.6756,152500.0
2013-05-28 11:25:00,38.52,38.56,38.52,38.55,164500.0,25.6756,25.7022,25.6756,25.6956,164500.0
2013-05-28 11:30:00,38.55,38.58,38.55,38.56,228000.0,25.6956,25.7156,25.6956,25.7022,228000.0
2013-05-28 11:35:00,38.57,38.57,38.52,38.53,96000.0,25.7089,25.7089,25.6756,25.6822,96000.0
2013-05-28 11:40:00,38.53,38.53,38.48,38.5,562300.0,25.6822,25.6822,25.6489,25.6622,562300.0
2013-05-28 11:45:00,38.49,38.5,38.45,38.49,154300.0,25.6556,25.6622,25.6289,25.6556,154300.0
2013-05-28 11:50:00,38.48,38.52,38.48,38.51,479400.0,25.6489,25.6756,25.6489,25.6689,479400.0
2013-05-28 11:55:00,38.51,38.52,38.44,38.45,207800.0,25.6689,25.6756,25.6222,25.6289,207800.0
2013-05-28 12:00:00,38.44,38.46,38.44,38.45,133900.0,25.6222,25.6356,25.6222,25.6289,133900.0
2013-05-28 12:05:00,38.45,38.47,38.44,38.47,250600.0,25.6289,25.6422,25.6222,25.6422,250600.0
2013-05-28 12:10:00,38.47,38.48,38.43,38.44,134400.0,25.6422,25.6489,25.6156,25.6222,134400.0
2013-05-28 12:15:00,38.44,38.46,38.43,38.44,102200.0,25.6222,25.6356,25.6156,25.6222,102200.0
2013-05-28 12:20:00,38.44,38.45,38.4,38.4,335400.0,25.6222,25.6289,25.5956,25.5956,335400.0
2013-05-28 12:25:00,38.4,38.42,38.39,38.42,209400.0,25.5956,25.6089,25.5889,25.6089,209400.0
2013-05-28 12:30:00,38.42,38.45,38.41,38.45,97200.0,25.6089,25.6289,25.6022,25.6289,97200.0
2013-05-28 12:35:00,38.45,38.48,38.44,38.47,152900.0,25.6289,25.6489,25.6222,25.6422,152900.0
2013-05-28 12:40:00,38.47,38.49,38.46,38.46,118100.0,25.6422,25.6556,25.6356,25.6356,118100.0
2013-05-28 12:45:00,38.45,38.46,38.44,38.44,55600.0,25.6289,25.6356,25.6222,25.6222,55600.0
2013-05-28 12:50:00,38.44,38.44,38.4,38.4,89100.0,25.6222,25.6222,25.5956,25.5956,89100.0
2013-05-28 12:55:00,38.4,38.41,38.37,38.38,217000.0,25.5956,25.6022,25.5756,25.5823,217000.0
2013-05-28 13:00:00,38.38,38.42,38.35,38.42,341800.0,25.5823,25.6089,25.5623,25.6089,341800.0
2013-05-28 13:05:00,38.42,38.42,38.39,38.39,216900.0,25.6089,25.6089,25.5889,25.5889,216900.0
2013-05-28 13:10:00,38.4,38.43,38.39,38.41,93200.0,25.5956,25.6156,25.5889,25.6022,93200.0
2013-05-28 13:15:00,38.41,38.42,38.38,38.39,177900.0,25.6022,25.6089,25.5823,25.5889,177900.0
2013-05-28 13:20:00,38.39,38.41,38.36,38.37,187200.0,25.5889,25.6022,25.5689,25.5756,187200.0
2013-05-28 13:25:00,38.37,38.4,38.36,38.37,156900.0,25.5756,25.5956,25.5689,25.5756,156900.0
2013-05-28 13:30:00,38.37,38.38,38.33,38.33,53400.0,25.5756,25.5823,25.5489,25.5489,53400.0
2013-05-28 13:35:00,38.33,38.37,38.33,38.34,174900.0,25.5489,25.5756,25.5489,25.5556,174900.0
2013-05-28 13:40:00,38.34,38.34,38.31,38.31,103400.0,25.5556,25.5556,25.5356,25.5356,103400.0
2013-05-28 13:45:00,38.31,38.31,38.28,38.29,129000.0,25.5356,25.5356,25.5156,25.5223,129000.0
2013-05-28 13:50:00,38.3,38.3,38.26,38.26,125400.0,25.5289,25.5289,25.5023,25.5023,125400.0
2013-05-28 13:55:00,38.27,38.28,38.24,38.27,102500.0,25.5089,25.5156,25.4889,25.5089,102500.0
2013-05-28 14:00:00,38.27,38.27,38.25,38.26,58600.0,25.5089,25.5089,25.4956,25.5023,58600.0
2013-05-28 14:05:00,38.26,38.26,38.24,38.24,128200.0,25.5023,25.5023,25.4889,25.4889,128200.0
2013-05-28 14:10:00,38.24,38.25,38.21,38.21,201100.0,25.4889,25.4956,25.4689,25.4689,201100.0
2013-05-28 14:15:00,38.22,38.29,38.21,38.29,218400.0,25.4756,25.5223,25.4689,25.5223,218400.0
2013-05-28 14:20:00,38.29,38.29,38.25,38.26,169600.0,25.5223,25.5223,25.4956,25.5023,169600.0
2013-05-28 14:25:00,38.26,38.27,38.23,38.26,45600.0,25.5023,25.5089,25.4823,25.5023,45600.0
2013-05-28 14:30:00,38.26,38.27,38.25,38.25,42200.0,25.5023,25.5089,25.4956,25.4956,42200.0
2013-05-28 14:35:00,38.25,38.26,38.22,38.23,68900.0,25.4956,25.5023,25.4756,25.4823,68900.0
2013-05-28 14:40:00,38.23,38.26,38.23,38.23,119000.0,25.4823,25.5023,25.4823,25.4823,119000.0
2013-05-28 14:45:00,38.23,38.26,38.23,38.23,123200.0,25.4823,25.5023,25.4823,25.4823,123200.0
2013-05-28 14:50:00,38.24,38.29,38.23,38.27,148000.0,25.4889,25.5223,25.4823,25.5089,148000.0
2013-05-28 14:55:00,38.26,38.26,38.24,38.25,103400.0,25.5023,25.5023,25.4889,25.4956,103400.0
2013-05-28 15:00:00,38.26,38.3,38.26,38.29,103000.0,25.5023,25.5289,25.5023,25.5223,103000.0
2013-05-28 15:05:00,38.29,38.3,38.28,38.3,112800.0,25.5223,25.5289,25.5156,25.5289,112800.0
2013-05-28 15:10:00,38.3,38.3,38.25,38.28,216300.0,25.5289,25.5289,25.4956,25.5156,216300.0
2013-05-28 15:15:00,38.29,38.31,38.27,38.29,479900.0,25.5223,25.5356,25.5089,25.5223,479900.0
2013-05-28 15:20:00,38.29,38.32,38.28,38.28,64900.0,25.5223,25.5423,25.5156,25.5156,64900.0
2013-05-28 15:25:00,38.29,38.3,38.27,38.28,128800.0,25.5223,25.5289,25.5089,25.5156,128800.0
2013-05-28 15:30:00,38.29,38.33,38.29,38.3,210300.0,25.5223,25.5489,25.5223,25.5289,210300.0
2013-05-28 15:35:00,38.31,38.39,38.3,38.38,810900.0,25.5356,25.5889,25.5289,25.5823,810900.0
2013-05-28 15:40:00,38.38,38.4,38.37,38.38,462100.0,25.5823,25.5956,25.5756,25.5823,462100.0
2013-05-28 15:45:00,38.38,38.4,38.38,38.39,586300.0,25.5823,25.5956,25.5823,25.5889,586300.0
2013-05-28 15:50:00,38.4,38.4,38.38,38.4,539900.0,25.5956,25.5956,25.5823,25.5956,539900.0
2013-05-28 15:55:00,38.4,38.41,38.36,38.4,1362900.0,25.5956,25.6022,25.5689,25.5956,1362900.0
2013-05-29 09:30:00,38.14,38.18,37.88,37.96,1131400.0,25.4223,25.4489,25.249,25.3023,1131400.0
2013-05-29 09:35:00,37.95,38.07,37.95,37.95,696200.0,25.2956,25.3756,25.2956,25.2956,696200.0
2013-05-29 09:40:00,37.95,37.98,37.79,37.81,653800.0,25.2956,25.3156,25.189,25.2023,653800.0
2013-05-29 09:45:00,37.8,37.86,37.79,37.85,430600.0,25.1957,25.2356,25.189,25.229,430600.0
2013-05-29 09:50:00,37.84,37.85,37.77,37.77,665600.0,25.2223,25.229,25.1757,25.1757,665600.0
2013-05-29 09:55:00,37.77,37.81,37.75,37.79,556100.0,25.1757,25.2023,25.1623,25.189,556100.0
2013-05-29 10:00:00,37.78,37.86,37.76,37.81,316000.0,25.1823,25.2356,25.169,25.2023,316000.0
2013-05-29 10:05:00,37.82,37.83,37.78,37.83,501500.0,25.209,25.2156,25.1823,25.2156,501500.0
2013-05-29 10:10:00,37.83,37.88,37.78,37.85,496600.0,25.2156,25.249,25.1823,25.229,496600.0
2013-05-29 10:15:00,37.86,37.9,37.84,37.87,483600.0,25.2356,25.2623,25.2223,25.2423,483600.0
2013-05-29 10:20:00,37.86,37.87,37.77,37.8,805000.0,25.2356,25.2423,25.1757,25.1957,805000.0
2013-05-29 10:25:00,37.8,37.8,37.76,37.78,682700.0,25.1957,25.1957,25.169,25.1823,682700.0
2013-05-29 10:30:00,37.77,37.8,37.75,37.8,356200.0,25.1757,25.1957,25.1623,25.1957,356200.0
2013-05-29 10:35:00,37.8,37.8,37.76,37.8,362600.0,25.1957,25.1957,25.169,25.1957,362600.0
2013-05-29 10:40:00,37.8,37.8,37.72,37.75,557900.0,25.1957,25.1957,25.1423,25.1623,557900.0
2013-05-29 10:45:00,37.75,37.75,37.66,37.67,256500.0,25.1623,25.1623,25.1023,25.109,256500.0
2013-05-29 10:50:00,37.67,37.73,37.67,37.69,211800.0,25.109,25.149,25.109,25.1223,211800.0
2013-05-29 10:55:00,37.7,37.72,37.65,37.66,174000.0,25.129,25.1423,25.0957,25.1023,174000.0
2013-05-29 11:00:00,37.65,37.67,37.56,37.57,592200.0,25.0957,25.109,25.0357,25.0423,592200.0
2013-05-29 11:05:00,37.57,37.64,37.54,37.59,598700.0,25.0423,25.089,25.0223,25.0557,598700.0
2013-05-29 11:10:00,37.6,37.65,37.59,37.64,122900.0,25.0623,25.0957,25.0557,25.089,122900.0
2013-05-29 11:15:00,37.64,37.65,37.61,37.64,194100.0,25.089,25.0957,25.069,25.089,194100.0
2013-05-29 11:20:00,37.64,37.65,37.62,37.63,226300.0,25.089,25.0957,25.0757,25.0823,226300.0
2013-05-29 11:25:00,37.63,37.63,37.57,37.58,853200.0,25.0823,25.0823,25.0423,25.049,853200.0
2013-05-29 11:30:00,37.59,37.61,37.57,37.57,789100.0,25.0557,25.069,25.0423,25.0423,789100.0
2013-05-29 11:35:00,37.57,37.57,37.5,37.5,326900.0,25.0423,25.0423,24.9957,24.9957,326900.0
2013-05-29 11:40:00,37.5,37.51,37.45,37.5,359300.0,24.9957,25.0024,24.9624,24.9957,359300.0
2013-05-29 11:45:00,37.5,37.54,37.5,37.52,222400.0,24.9957,25.0223,24.9957,25.009,222400.0
2013-05-29 11:50:00,37.52,37.57,37.52,37.57,570400.0,25.009,25.0423,25.009,25.0423,570400.0
2013-05-29 11:55:00,37.57,37.6,37.55,37.55,617500.0,25.0423,25.0623,25.029,25.029,617500.0
2013-05-29 12:00:00,37.56,37.59,37.55,37.59,461800.0,25.0357,25.0557,25.029,25.0557,461800.0
2013-05-29 12:05:00,37.58,37.58,37.55,37.55,376200.0,25.049,25.049,25.029,25.029,376200.0
2013-05-29 12:10:00,37.55,37.57,37.53,37.54,320300.0,25.029,25.0423,25.0157,25.0223,320300.0
2013-05-29 12:15:00,37.55,37.64,37.54,37.61,1027800.0,25.029,25.089,25.0223,25.069,1027800.0
2013-05-29 12:20:00,37.61,37.62,37.59,37.6,140600.0,25.069,25.0757,25.0557,25.0623,140600.0
2013-05-29 12:25:00,37.6,37.64,37.59,37.62,402100.0,25.0623,25.089,25.0557,25.0757,402100.0
2013-05-29 12:30:00,37.62,37.66,37.61,37.61,357700.0,25.0757,25.1023,25.069,25.069,357700.0
2013-05-29 12:35:00,37.61,37.62,37.57,37.6,225100.0,25.069,25.0757,25.0423,25.0623,225100.0
2013-05-29 12:40:00,37.6,37.63,37.59,37.61,30800.0,25.0623,25.0823,25.0557,25.069,30800.0
2013-05-29 12:45:00,37.61,37.66,37.61,37.61,232900.0,25.069,25.1023,25.069,25.069,232900.0
2013-05-29 12:50:00,37.62,37.64,37.59,37.6,51800.0,25.0757,25.089,25.0557,25.0623,51800.0
2013-05-29 12:55:00,37.61,37.66,37.61,37.65,55600.0,25.069,25.1023,25.069,25.0957,55600.0
2013-05-29 13:00:00,37.65,37.66,37.63,37.64,67300.0,25.0957,25.1023,25.0823,25.089,67300.0
2013-05-29 13:05:00,37.65,37.74,37.62,37.73,558000.0,25.0957,25.1557,25.0757,25.149,558000.0
2013-05-29 13:10:00,37.73,37.77,37.72,37.77,478600.0,25.149,25.1757,25.1423,25.1757,478600.0
2013-05-29 13:15:00,37.76,37.81,37.75,37.81,275300.0,25.169,25.2023,25.1623,25.2023,275300.0
2013-05-29 13:20:00,37.81,37.87,37.8,37.86,566900.0,25.2023,25.2423,25.1957,25.2356,566900.0
2013-05-29 13:25:00,37.85,37.91,37.83,37.87,432900.0,25.229,25.269,25.2156,25.2423,432900.0
2013-05-29 13:30:00,37.87,37.87,37.81,37.81,646600.0,25.2423,25.2423,25.2023,25.2023,646600.0
2013-05-29 13:35:00,37.81,37.85,37.8,37.84,547300.0,25.2023,25.229,25.1957,25.2223,547300.0
2013-05-29 13:40:00,37.84,37.9,37.84,37.89,901300.0,25.2223,25.2623,25.2223,25.2556,901300.0
2013-05-29 13:45:00,37.9,37.91,37.83,37.87,267200.0,25.2623,25.269,25.2156,25.2423,267200.0
2013-05-29 13:50:00,37.87,37.88,37.85,37.88,114700.0,25.2423,25.249,25.229,25.249,114700.0
2013-05-29 13:55:00,37.88,37.92,37.87,37.89,411300.0,25.249,25.2756,25.2423,25.2556,411300.0
2013-05-29 14:00:00,37.9,37.91,37.87,37.91,354300.0,25.2623,25.269,25.2423,25.269,354300.0
2013-05-29 14:05:00,37.9,37.95,37.89,37.93,210000.0,25.2623,25.2956,25.2556,25.2823,210000.0
2013-05-29 14:10:00,37.92,37.93,37.9,37.9,121500.0,25.2756,25.2823,25.2623,25.2623,121500.0
2013-05-29 14:15:00,37.91,37.93,37.88,37.89,281500.0,25.269,25.2823,25.249,25.2556,281500.0
2013-05-29 14:20:00,37.89,37.91,37.88,37.88,371100.0,25.2556,25.269,25.249,25.249,371100.0
2013-05-29 14:25:00,37.89,37.89,37.83,37.85,477900.0,25.2556,25.2556,25.2156,25.229,477900.0
2013-05-29 14:30:00,37.85,37.85,37.82,37.84,201100.0,25.229,25.229,25.209,25.2223,201100.0
2013-05-29 14:35:00,37.84,37.85,37.81,37.84,163800.0,25.2223,25.229,25.2023,25.2223,163800.0
2013-05-29 14:40:00,37.83,37.89,37.81,37.89,99700.0,25.2156,25.2556,25.2023,25.2556,99700.0
2013-05-29 14:45:00,37.88,37.89,37.84,37.86,116100.0,25.249,25.2556,25.2223,25.2356,116100.0
2013-05-29 14:50:00,37.86,37.86,37.83,37.84,76800.0,25.2356,25.2356,25.2156,25.2223,76800.0
2013-05-29 14:55:00,37.85,37.88,37.83,37.84,134500.0,25.229,25.249,25.2156,25.2223,134500.0
2013-05-29 15:00:00,37.83,37.86,37.81,37.84,194400.0,25.2156,25.2356,25.2023,25.2223,194400.0
2013-05-29 15:05:00,37.84,37.86,37.82,37.82,371200.0,25.2223,25.2356,25.209,25.209,371200.0
2013-05-29 15:10:00,37.83,37.89,37.82,37.86,188800.0,25.2156,25.2556,25.209,25.2356,188800.0
2013-05-29 15:15:00,37.86,37.87,37.84,37.86,268400.0,25.2356,25.2423,25.2223,25.2356,268400.0
2013-05-29 15:20:00,37.86,37.91,37.85,37.89,105800.0,25.2356,25.269,25.229,25.2556,105800.0
2013-05-29 15:25:00,37.89,37.91,37.88,37.89,93700.0,25.2556,25.269,25.249,25.2556,93700.0
2013-05-29 15:30:00,37.9,37.91,37.88,37.91,76000.0,25.2623,25.269,25.249,25.269,76000.0
2013-05-29 15:35:00,37.91,37.91,37.88,37.89,245100.0,25.269,25.269,25.249,25.2556,245100.0
2013-05-29 15:40:00,37.9,37.9,37.86,37.87,436400.0,25.2623,25.2623,25.2356,25.2423,436400.0
2013-05-29 15:45:00,37.86,37.86,37.81,37.82,561500.0,25.2356,25.2356,25.2023,25.209,561500.0
2013-05-29 15:50:00,37.82,37.83,37.78,37.79,297600.0,25.209,25.2156,25.1823,25.189,297600.0
2013-05-29 15:55:00,37.79,37.84,37.77,37.83,773100.0,25.189,25.2223,25.1757,25.2156,773100.0
2013-05-30 09:30:00,38.18,38.37,38.12,38.35,762500.0,25.4489,25.5756,25.4089,25.5623,762500.0
2013-05-30 09:35:00,38.33,38.34,38.27,38.34,248100.0,25.5489,25.5556,25.5089,25.5556,248100.0
2013-05-30 09:40:00,38.34,38.38,38.28,38.28,413900.0,25.5556,25.5823,25.5156,25.5156,413900.0
2013-05-30 09:45:00,38.29,38.46,38.29,38.4,526200.0,25.5223,25.6356,25.5223,25.5956,526200.0
2013-05-30 09:50:00,38.41,38.47,38.41,38.43,373700.0,25.6022,25.6422,25.6022,25.6156,373700.0
2013-05-30 09:55:00,38.43,38.53,38.42,38.53,855800.0,25.6156,25.6822,25.6089,25.6822,855800.0
2013-05-30 10:00:00,38.52,38.54,38.41,38.43,593100.0,25.6756,25.6889,25.6022,25.6156,593100.0
2013-05-30 10:05:00,38.43,38.43,38.31,38.33,266100.0,25.6156,25.6156,25.5356,25.5489,266100.0
2013-05-30 10:10:00,38.33,38.37,38.29,38.29,457300.0,25.5489,25.5756,25.5223,25.5223,457300.0
2013-05-30 10:15:00,38.3,38.34,38.22,38.24,290700.0,25.5289,25.5556,25.4756,25.4889,290700.0
2013-05-30 10:20:00,38.25,38.28,38.2,38.2,360100.0,25.4956,25.5156,25.4623,25.4623,360100.0
2013-05-30 10:25:00,38.2,38.24,38.13,38.14,161500.0,25.4623,25.4889,25.4156,25.4223,161500.0
2013-05-30 10:30:00,38.14,38.2,38.13,38.16,381800.0,25.4223,25.4623,25.4156,25.4356,381800.0
2013-05-30 10:35:00,38.16,38.18,38.15,38.15,120400.0,25.4356,25.4489,25.4289,25.4289,120400.0
2013-05-30 10:40:00,38.15,38.19,38.14,38.17,223000.0,25.4289,25.4556,25.4223,25.4423,223000.0
2013-05-30 10:45:00,38.17,38.17,38.12,38.13,87000.0,25.4423,25.4423,25.4089,25.4156,87000.0
2013-05-30 10:50:00,38.14,38.14,38.08,38.1,159100.0,25.4223,25.4223,25.3823,25.3956,159100.0
2013-05-30 10:55:00,38.1,38.16,38.09,38.13,251600.0,25.3956,25.4356,25.389,25.4156,251600.0
2013-05-30 11:00:00,38.13,38.15,38.11,38.15,90700.0,25.4156,25.4289,25.4023,25.4289,90700.0
2013-05-30 11:05:00,38.15,38.16,38.1,38.12,206000.0,25.4289,25.4356,25.3956,25.4089,206000.0
2013-05-30 11:10:00,38.13,38.16,38.12,38.14,281800.0,25.4156,25.4356,25.4089,25.4223,281800.0
2013-05-30 11:15:00,38.15,38.15,38.11,38.11,99600.0,25.4289,25.4289,25.4023,25.4023,99600.0
2013-05-30 11:20:00,38.12,38.15,38.11,38.13,207600.0,25.4089,25.4289,25.4023,25.4156,207600.0
2013-05-30 11:25:00,38.14,38.15,38.12,38.15,88500.0,25.4223,25.4289,25.4089,25.4289,88500.0
2013-05-30 11:30:00,38.14,38.18,38.14,38.17,111600.0,25.4223,25.4489,25.4223,25.4423,111600.0
2013-05-30 11:35:00,38.18,38.19,38.14,38.18,175700.0,25.4489,25.4556,25.4223,25.4489,175700.0
2013-05-30 11:40:00,38.18,38.18,38.14,38.14,63200.0,25.4489,25.4489,25.4223,25.4223,63200.0
2013-05-30 11:45:00,38.15,38.15,38.08,38.11,145600.0,25.4289,25.4289,25.3823,25.4023,145600.0
2013-05-30 11:50:00,38.11,38.12,38.09,38.12,43400.0,25.4023,25.4089,25.389,25.4089,43400.0
2013-05-30 11:55:00,38.12,38.14,38.11,38.13,63800.0,25.4089,25.4223,25.4023,25.4156,63800.0
2013-05-30 12:00:00,38.15,38.18,38.14,38.16,105600.0,25.4289,25.4489,25.4223,25.4356,105600.0
2013-05-30 12:05:00,38.17,38.17,38.14,38.14,49700.0,25.4423,25.4423,25.4223,25.4223,49700.0
2013-05-30 12:10:00,38.15,38.15,38.12,38.15,75800.0,25.4289,25.4289,25.4089,25.4289,75800.0
2013-05-30 12:15:00,38.15,38.17,38.11,38.17,89700.0,25.4289,25.4423,25.4023,25.4423,89700.0
2013-05-30 12:20:00,38.16,38.17,38.12,38.12,75000.0,25.4356,25.4423,25.4089,25.4089,75000.0
2013-05-30 12:25:00,38.13,38.14,38.12,38.12,132300.0,25.4156,25.4223,25.4089,25.4089,132300.0
2013-05-30 12:30:00,38.13,38.13,38.1,38.12,121400.0,25.4156,25.4156,25.3956,25.4089,121400.0
2013-05-30 12:35:00,38.12,38.13,38.09,38.1,103200.0,25.4089,25.4156,25.389,25.3956,103200.0
2013-05-30 12:40:00,38.1,38.1,38.08,38.09,27700.0,25.3956,25.3956,25.3823,25.389,27700.0
2013-05-30 12:45:00,38.1,38.1,38.07,38.1,85700.0,25.3956,25.3956,25.3756,25.3956,85700.0
2013-05-30 12:50:00,38.09,38.1,38.07,38.09,85600.0,25.389,25.3956,25.3756,25.389,85600.0
2013-05-30 12:55:00,38.1,38.11,38.09,38.11,34200.0,25.3956,25.4023,25.389,25.4023,34200.0
2013-05-30 13:00:00,38.12,38.13,38.09,38.09,59500.0,25.4089,25.4156,25.389,25.389,59500.0
2013-05-30 13:05:00,38.1,38.11,38.09,38.09,30300.0,25.3956,25.4023,25.389,25.389,30300.0
2013-05-30 13:10:00,38.1,38.11,38.07,38.11,84400.0,25.3956,25.4023,25.3756,25.4023,84400.0
2013-05-30 13:15:00,38.11,38.11,38.09,38.11,85100.0,25.4023,25.4023,25.389,25.4023,85100.0
2013-05-30 13:20:00,38.1,38.12,38.1,38.1,25600.0,25.3956,25.4089,25.3956,25.3956,25600.0
2013-05-30 13:25:00,38.1,38.13,38.09,38.13,70700.0,25.3956,25.4156,25.389,25.4156,70700.0
2013-05-30 13:30:00,38.13,38.14,38.1,38.11,168200.0,25.4156,25.4223,25.3956,25.4023,168200.0
2013-05-30 13:35:00,38.12,38.12,38.1,38.12,54800.0,25.4089,25.4089,25.3956,25.4089,54800.0
2013-05-30 13:40:00,38.12,38.14,38.11,38.13,43200.0,25.4089,25.4223,25.4023,25.4156,43200.0
2013-05-30 13:45:00,38.14,38.18,38.13,38.17,604200.0,25.4223,25.4489,25.4156,25.4423,604200.0
2013-05-30 13:50:00,38.16,38.18,38.13,38.13,221800.0,25.4356,25.4489,25.4156,25.4156,221800.0
2013-05-30 13:55:00,38.13,38.16,38.12,38.13,345400.0,25.4156,25.4356,25.4089,25.4156,345400.0
2013-05-30 14:00:00,38.14,38.18,38.13,38.18,368100.0,25.4223,25.4489,25.4156,25.4489,368100.0
2013-05-30 14:05:00,38.18,38.18,38.13,38.15,486100.0,25.4489,25.4489,25.4156,25.4289,486100.0
2013-05-30 14:10:00,38.16,38.16,38.12,38.13,258400.0,25.4356,25.4356,25.4089,25.4156,258400.0
2013-05-30 14:15:00,38.14,38.16,38.11,38.12,184200.0,25.4223,25.4356,25.4023,25.4089,184200.0
2013-05-30 14:20:00,38.12,38.15,38.12,38.14,175000.0,25.4089,25.4289,25.4089,25.4223,175000.0
2013-05-30 14:25:00,38.15,38.15,38.12,38.14,83900.0,25.4289,25.4289,25.4089,25.4223,83900.0
2013-05-30 14:30:00,38.15,38.16,38.13,38.13,54800.0,25.4289,25.4356,25.4156,25.4156,54800.0
2013-05-30 14:35:00,38.14,38.15,38.12,38.15,240900.0,25.4223,25.4289,25.4089,25.4289,240900.0
2013-05-30 14:40:00,38.15,38.15,38.11,38.13,77200.0,25.4289,25.4289,25.4023,25.4156,77200.0
2013-05-30 14:45:00,38.13,38.13,38.1,38.1,72000.0,25.4156,25.4156,25.3956,25.3956,72000.0
2013-05-30 14:50:00,38.11,38.16,38.1,38.16,316700.0,25.4023,25.4356,25.3956,25.4356,316700.0
2013-05-30 14:55:00,38.16,38.17,38.12,38.13,319900.0,25.4356,25.4423,25.4089,25.4156,319900.0
2013-05-30 15:00:00,38.13,38.13,38.1,38.12,57200.0,25.4156,25.4156,25.3956,25.4089,57200.0
2013-05-30 15:05:00,38.12,38.12,38.11,38.12,35600.0,25.4089,25.4089,25.4023,25.4089,35600.0
2013-05-30 15:10:00,38.12,38.12,38.09,38.1,93000.0,25.4089,25.4089,25.389,25.3956,93000.0
2013-05-30 15:15:00,38.1,38.13,38.09,38.1,171300.0,25.3956,25.4156,25.389,25.3956,171300.0
2013-05-30 15:20:00,38.11,38.11,38.05,38.05,141200.0,25.4023,25.4023,25.3623,25.3623,141200.0
2013-05-30 15:25:00,38.06,38.07,38.03,38.03,278700.0,25.369,25.3756,25.349,25.349,278700.0
2013-05-30 15:30:00,38.04,38.05,37.99,38.0,396800.0,25.3556,25.3623,25.3223,25.329,396800.0
2013-05-30 15:35:00,38.0,38.02,37.99,38.01,256300.0,25.329,25.3423,25.3223,25.3356,256300.0
2013-05-30 15:40:00,38.01,38.01,37.94,37.94,245500.0,25.3356,25.3356,25.289,25.289,245500.0
2013-05-30 15:45:00,37.95,37.98,37.93,37.94,316900.0,25.2956,25.3156,25.2823,25.289,316900.0
2013-05-30 15:50:00,37.94,37.96,37.91,37.92,353100.0,25.289,25.3023,25.269,25.2756,353100.0
2013-05-30 15:55:00,37.92,37.93,37.89,37.91,730900.0,25.2756,25.2823,25.2556,25.269,730900.0
2013-05-31 09:30:00,37.8,37.88,37.78,37.82,245800.0,25.1957,25.249,25.1823,25.209,245800.0
2013-05-31 09:35:00,37.8,37.86,37.77,37.86,410000.0,25.1957,25.2356,25.1757,25.2356,410000.0
2013-05-31 09:40:00,37.86,38.09,37.85,37.97,802600.0,25.2356,25.389,25.229,25.309,802600.0
2013-05-31 09:45:00,37.97,38.07,37.96,37.99,1487100.0,25.309,25.3756,25.3023,25.3223,1487100.0
2013-05-31 09:50:00,37.99,38.05,37.98,38.02,309700.0,25.3223,25.3623,25.3156,25.3423,309700.0
2013-05-31 09:55:00,38.01,38.03,37.93,38.0,372000.0,25.3356,25.349,25.2823,25.329,372000.0
2013-05-31 10:00:00,38.0,38.04,37.97,37.98,240900.0,25.329,25.3556,25.309,25.3156,240900.0
2013-05-31 10:05:00,37.99,38.07,37.93,37.94,534400.0,25.3223,25.3756,25.2823,25.289,534400.0
2013-05-31 10:10:00,37.93,37.94,37.86,37.91,648300.0,25.2823,25.289,25.2356,25.269,648300.0
2013-05-31 10:15:00,37.91,37.97,37.88,37.95,397800.0,25.269,25.309,25.249,25.2956,397800.0
2013-05-31 10:20:00,37.94,37.94,37.87,37.93,452200.0,25.289,25.289,25.2423,25.2823,452200.0
2013-05-31 10:25:00,37.93,37.94,37.89,37.92,481000.0,25.2823,25.289,25.2556,25.2756,481000.0
2013-05-31 10:30:00,37.91,38.05,37.9,37.99,175300.0,25.269,25.3623,25.2623,25.3223,175300.0
2013-05-31 10:35:00,37.99,38.08,37.99,38.05,145700.0,25.3223,25.3823,25.3223,25.3623,145700.0
2013-05-31 10:40:00,38.05,38.06,38.02,38.03,774200.0,25.3623,25.369,25.3423,25.349,774200.0
2013-05-31 10:45:00,38.04,38.1,38.04,38.09,607400.0,25.3556,25.3956,25.3556,25.389,607400.0
2013-05-31 10:50:00,38.11,38.14,38.04,38.06,312700.0,25.4023,25.4223,25.3556,25.369,312700.0
2013-05-31 10:55:00,38.05,38.08,38.04,38.08,666400.0,25.3623,25.3823,25.3556,25.3823,666400.0
2013-05-31 11:00:00,38.09,38.12,38.07,38.11,244500.0,25.389,25.4089,25.3756,25.4023,244500.0
2013-05-31 11:05:00,38.11,38.25,38.11,38.23,716200.0,25.4023,25.4956,25.4023,25.4823,716200.0
2013-05-31 11:10:00,38.22,38.3,38.21,38.28,352400.0,25.4756,25.5289,25.4689,25.5156,352400.0
2013-05-31 11:15:00,38.28,38.41,38.28,38.4,1182700.0,25.5156,25.6022,25.5156,25.5956,1182700.0
2013-05-31 11:20:00,38.4,38.42,38.35,38.4,589900.0,25.5956,25.6089,25.5623,25.5956,589900.0
2013-05-31 11:25:00,38.4,38.41,38.32,38.32,669800.0,25.5956,25.6022,25.5423,25.5423,669800.0
2013-05-31 11:30:00,38.33,38.36,38.26,38.26,287900.0,25.5489,25.5689,25.5023,25.5023,287900.0
2013-05-31 11:35:00,38.26,38.31,38.25,38.27,263400.0,25.5023,25.5356,25.4956,25.5089,263400.0
2013-05-31 11:40:00,38.27,38.29,38.23,38.27,342800.0,25.5089,25.5223,25.4823,25.5089,342800.0
2013-05-31 11:45:00,38.27,38.28,38.23,38.23,181100.0,25.5089,25.5156,25.4823,25.4823,181100.0
2013-05-31 11:50:00,38.23,38.24,38.2,38.23,94500.0,25.4823,25.4889,25.4623,25.4823,94500.0
2013-05-31 11:55:00,38.22,38.23,38.17,38.21,227100.0,25.4756,25.4823,25.4423,25.4689,227100.0
2013-05-31 12:00:00,38.21,38.21,38.15,38.17,159600.0,25.4689,25.4689,25.4289,25.4423,159600.0
2013-05-31 12:05:00,38.16,38.16,38.12,38.14,71700.0,25.4356,25.4356,25.4089,25.4223,71700.0
2013-05-31 12:10:00,38.14,38.16,38.11,38.13,88200.0,25.4223,25.4356,25.4023,25.4156,88200.0
2013-05-31 12:15:00,38.13,38.13,38.09,38.1,114600.0,25.4156,25.4156,25.389,25.3956,114600.0
2013-05-31 12:20:00,38.1,38.16,38.09,38.16,149400.0,25.3956,25.4356,25.389,25.4356,149400.0
2013-05-31 12:25:00,38.16,38.22,38.16,38.18,275000.0,25.4356,25.4756,25.4356,25.4489,275000.0
2013-05-31 12:30:00,38.18,38.18,38.14,38.17,152100.0,25.4489,25.4489,25.4223,25.4423,152100.0
2013-05-31 12:35:00,38.17,38.18,38.13,38.16,62400.0,25.4423,25.4489,25.4156,25.4356,62400.0
2013-05-31 12:40:00,38.15,38.16,38.12,38.13,86900.0,25.4289,25.4356,25.4089,25.4156,86900.0
2013-05-31 12:45:00,38.12,38.16,38.12,38.15,78500.0,25.4089,25.4356,25.4089,25.4289,78500.0
2013-05-31 12:50:00,38.16,38.17,38.12,38.12,68000.0,25.4356,25.4423,25.4089,25.4089,68000.0
2013-05-31 12:55:00,38.13,38.13,38.08,38.09,48500.0,25.4156,25.4156,25.3823,25.389,48500.0
2013-05-31 13:00:00,38.09,38.16,38.09,38.14,125500.0,25.389,25.4356,25.389,25.4223,125500.0
2013-05-31 13:05:00,38.13,38.19,38.13,38.17,65700.0,25.4156,25.4556,25.4156,25.4423,65700.0
2013-05-31 13:10:00,38.17,38.18,38.13,38.16,246100.0,25.4423,25.4489,25.4156,25.4356,246100.0
2013-05-31 13:15:00,38.17,38.17,38.16,38.17,375800.0,25.4423,25.4423,25.4356,25.4423,375800.0
2013-05-31 13:20:00,38.16,38.17,38.13,38.13,58700.0,25.4356,25.4423,25.4156,25.4156,58700.0
2013-05-31 13:25:00,38.13,38.16,38.12,38.14,53800.0,25.4156,25.4356,25.4089,25.4223,53800.0
2013-05-31 13:30:00,38.14,38.15,38.11,38.13,48400.0,25.4223,25.4289,25.4023,25.4156,48400.0
2013-05-31 13:35:00,38.13,38.16,38.11,38.11,191100.0,25.4156,25.4356,25.4023,25.4023,191100.0
2013-05-31 13:40:00,38.1,38.13,38.09,38.12,137800.0,25.3956,25.4156,25.389,25.4089,137800.0
2013-05-31 13:45:00,38.12,38.13,38.09,38.13,236400.0,25.4089,25.4156,25.389,25.4156,236400.0
2013-05-31 13:50:00,38.13,38.14,38.09,38.09,95400.0,25.4156,25.4223,25.389,25.389,95400.0
2013-05-31 13:55:00,38.1,38.13,38.07,38.12,83500.0,25.3956,25.4156,25.3756,25.4089,83500.0
2013-05-31 14:00:00,38.12,38.14,38.08,38.14,100300.0,25.4089,25.4223,25.3823,25.4223,100300.0
2013-05-31 14:05:00,38.13,38.16,38.11,38.16,63500.0,25.4156,25.4356,25.4023,25.4356,63500.0
2013-05-31 14:10:00,38.15,38.16,38.09,38.12,215300.0,25.4289,25.4356,25.389,25.4089,215300.0
2013-05-31 14:15:00,38.11,38.15,38.1,38.14,49100.0,25.4023,25.4289,25.3956,25.4223,49100.0
2013-05-31 14:20:00,38.15,38.15,38.11,38.15,55100.0,25.4289,25.4289,25.4023,25.4289,55100.0
2013-05-31 14:25:00,38.15,38.15,38.1,38.1,84900.0,25.4289,25.4289,25.3956,25.3956,84900.0
2013-05-31 14:30:00,38.1,38.1,38.04,38.08,100400.0,25.3956,25.3956,25.3556,25.3823,100400.0
2013-05-31 14:35:00,38.07,38.07,38.01,38.03,129500.0,25.3756,25.3756,25.3356,25.349,129500.0
2013-05-31 14:40:00,38.02,38.02,37.98,37.98,170900.0,25.3423,25.3423,25.3156,25.3156,170900.0
2013-05-31 14:45:00,37.98,38.0,37.94,37.94,118700.0,25.3156,25.329,25.289,25.289,118700.0
2013-05-31 14:50:00,37.94,37.97,37.89,37.89,131100.0,25.289,25.309,25.2556,25.2556,131100.0
2013-05-31 14:55:00,37.89,37.91,37.87,37.88,202000.0,25.2556,25.269,25.2423,25.249,202000.0
2013-05-31 15:00:00,37.87,37.97,37.87,37.97,292900.0,25.2423,25.309,25.2423,25.309,292900.0
2013-05-31 15:05:00,37.96,37.98,37.96,37.96,234000.0,25.3023,25.3156,25.3023,25.3023,234000.0
2013-05-31 15:10:00,37.96,37.99,37.93,37.96,210400.0,25.3023,25.3223,25.2823,25.3023,210400.0
2013-05-31 15:15:00,37.96,38.0,37.94,37.98,324800.0,25.3023,25.329,25.289,25.3156,324800.0
2013-05-31 15:20:00,37.98,38.05,37.97,37.99,213100.0,25.3156,25.3623,25.309,25.3223,213100.0
2013-05-31 15:25:00,37.99,38.0,37.91,37.92,151400.0,25.3223,25.329,25.269,25.2756,151400.0
2013-05-31 15:30:00,37.92,37.94,37.84,37.88,278900.0,25.2756,25.289,25.2223,25.249,278900.0
2013-05-31 15:35:00,37.89,37.93,37.87,37.9,289500.0,25.2556,25.2823,25.2423,25.2623,289500.0
2013-05-31 15:40:00,37.9,37.91,37.85,37.87,254800.0,25.2623,25.269,25.229,25.2423,254800.0
2013-05-31 15:45:00,37.87,37.89,37.82,37.82,375400.0,25.2423,25.2556,25.209,25.209,375400.0
2013-05-31 15:50:00,37.82,37.84,37.8,37.82,795300.0,25.209,25.2223,25.1957,25.209,795300.0
2013-05-31 15:55:00,37.81,37.81,37.67,37.68,1029700.0,25.2023,25.2023,25.109,25.1157,1029700.0
2013-06-03 09:30:00,37.69,37.72,37.45,37.45,318500.0,25.1223,25.1423,24.9624,24.9624,318500.0
2013-06-03 09:35:00,37.45,37.45,37.29,37.31,304300.0,24.9624,24.9624,24.8557,24.869,304300.0
2013-06-03 09:40:00,37.32,37.35,37.28,37.31,552500.0,24.8757,24.8957,24.849,24.869,552500.0
2013-06-03 09:45:00,37.31,37.38,37.29,37.32,248400.0,24.869,24.9157,24.8557,24.8757,248400.0
2013-06-03 09:50:00,37.32,37.45,37.31,37.45,543000.0,24.8757,24.9624,24.869,24.9624,543000.0
2013-06-03 09:55:00,37.45,37.46,37.31,37.33,394000.0,24.9624,24.969,24.869,24.8824,394000.0
2013-06-03 10:00:00,37.33,37.62,37.31,37.51,1067000.0,24.8824,25.0757,24.869,25.0024,1067000.0
2013-06-03 10:05:00,37.51,37.7,37.46,37.63,883300.0,25.0024,25.129,24.969,25.0823,883300.0
2013-06-03 10:10:00,37.63,37.95,37.62,37.94,2186700.0,25.0823,25.2956,25.0757,25.289,2186700.0
2013-06-03 10:15:00,37.93,37.94,37.72,37.79,1455400.0,25.2823,25.289,25.1423,25.189,1455400.0
2013-06-03 10:20:00,37.79,37.83,37.75,37.81,915500.0,25.189,25.2156,25.1623,25.2023,915500.0
2013-06-03 10:25:00,37.81,37.81,37.66,37.73,370400.0,25.2023,25.2023,25.1023,25.149,370400.0
2013-06-03 10:30:00,37.73,37.75,37.61,37.62,833600.0,25.149,25.1623,25.069,25.0757,833600.0
2013-06-03 10:35:00,37.63,37.75,37.6,37.73,930300.0,25.0823,25.1623,25.0623,25.149,930300.0
2013-06-03 10:40:00,37.73,37.76,37.62,37.74,1123800.0,25.149,25.169,25.0757,25.1557,1123800.0
2013-06-03 10:45:00,37.74,37.81,37.73,37.8,525000.0,25.1557,25.2023,25.149,25.1957,525000.0
2013-06-03 10:50:00,37.78,37.93,37.77,37.93,702600.0,25.1823,25.2823,25.1757,25.2823,702600.0
2013-06-03 10:55:00,37.93,37.98,37.88,37.94,439200.0,25.2823,25.3156,25.249,25.289,439200.0
2013-06-03 11:00:00,37.95,37.96,37.81,37.82,818400.0,25.2956,25.3023,25.2023,25.209,818400.0
2013-06-03 11:05:00,37.83,37.95,37.81,37.93,1122900.0,25.2156,25.2956,25.2023,25.2823,1122900.0
2013-06-03 11:10:00,37.93,37.94,37.89,37.91,743300.0,25.2823,25.289,25.2556,25.269,743300.0
2013-06-03 11:15:00,37.9,37.91,37.84,37.9,386200.0,25.2623,25.269,25.2223,25.2623,386200.0
2013-06-03 11:20:00,37.9,37.92,37.77,37.82,396300.0,25.2623,25.2756,25.1757,25.209,396300.0
2013-06-03 11:25:00,37.82,37.83,37.76,37.83,427700.0,25.209,25.2156,25.169,25.2156,427700.0
2013-06-03 11:30:00,37.83,37.88,37.76,37.81,339800.0,25.2156,25.249,25.169,25.2023,339800.0
2013-06-03 11:35:00,37.82,37.91,37.82,37.87,266400.0,25.209,25.269,25.209,25.2423,266400.0
2013-06-03 11:40:00,37.86,37.94,37.82,37.94,443900.0,25.2356,25.289,25.209,25.289,443900.0
2013-06-03 11:45:00,37.93,37.97,37.85,37.85,450300.0,25.2823,25.309,25.229,25.229,450300.0
2013-06-03 11:50:00,37.86,37.87,37.79,37.83,345700.0,25.2356,25.2423,25.189,25.2156,345700.0
2013-06-03 11:55:00,37.83,37.91,37.83,37.91,184500.0,25.2156,25.269,25.2156,25.269,184500.0
2013-06-03 12:00:00,37.91,37.97,37.9,37.93,430400.0,25.269,25.309,25.2623,25.2823,430400.0
2013-06-03 12:05:00,37.92,38.02,37.9,38.01,286400.0,25.2756,25.3423,25.2623,25.3356,286400.0
2013-06-03 12:10:00,38.01,38.03,37.97,38.0,276000.0,25.3356,25.349,25.309,25.329,276000.0
2013-06-03 12:15:00,38.0,38.0,37.91,37.94,212200.0,25.329,25.329,25.269,25.289,212200.0
2013-06-03 12:20:00,37.94,37.99,37.92,37.98,153700.0,25.289,25.3223,25.2756,25.3156,153700.0
2013-06-03 12:25:00,37.98,38.03,37.95,37.99,221800.0,25.3156,25.349,25.2956,25.3223,221800.0
2013-06-03 12:30:00,37.99,37.99,37.9,37.94,158100.0,25.3223,25.3223,25.2623,25.289,158100.0
2013-06-03 12:35:00,37.94,37.98,37.92,37.94,86900.0,25.289,25.3156,25.2756,25.289,86900.0
2013-06-03 12:40:00,37.94,38.01,37.94,38.0,93400.0,25.289,25.3356,25.289,25.329,93400.0
2013-06-03 12:45:00,38.0,38.04,37.98,38.04,147700.0,25.329,25.3556,25.3156,25.3556,147700.0
2013-06-03 12:50:00,38.04,38.04,37.95,37.95,154200.0,25.3556,25.3556,25.2956,25.2956,154200.0
2013-06-03 12:55:00,37.95,37.95,37.88,37.92,242100.0,25.2956,25.2956,25.249,25.2756,242100.0
2013-06-03 13:00:00,37.92,37.95,37.88,37.92,361300.0,25.2756,25.2956,25.249,25.2756,361300.0
2013-06-03 13:05:00,37.93,38.02,37.92,38.01,154900.0,25.2823,25.3423,25.2756,25.3356,154900.0
2013-06-03 13:10:00,38.0,38.01,37.94,37.96,183900.0,25.329,25.3356,25.289,25.3023,183900.0
2013-06-03 13:15:00,37.96,37.99,37.95,37.97,85000.0,25.3023,25.3223,25.2956,25.309,85000.0
2013-06-03 13:20:00,37.97,37.98,37.94,37.94,104400.0,25.309,25.3156,25.289,25.289,104400.0
2013-06-03 13:25:00,37.94,37.97,37.9,37.91,281400.0,25.289,25.309,25.2623,25.269,281400.0
2013-06-03 13:30:00,37.91,37.94,37.9,37.9,128100.0,25.269,25.289,25.2623,25.2623,128100.0
2013-06-03 13:35:00,37.9,37.91,37.86,37.9,113700.0,25.2623,25.269,25.2356,25.2623,113700.0
2013-06-03 13:40:00,37.9,37.92,37.88,37.9,127700.0,25.2623,25.2756,25.249,25.2623,127700.0
2013-06-03 13:45:00,37.91,37.91,37.86,37.89,68200.0,25.269,25.269,25.2356,25.2556,68200.0
2013-06-03 13:50:00,37.9,37.95,37.9,37.93,157000.0,25.2623,25.2956,25.2623,25.2823,157000.0
2013-06-03 13:55:00,37.93,37.98,37.93,37.96,150900.0,25.2823,25.3156,25.2823,25.3023,150900.0
2013-06-03 14:00:00,37.96,38.0,37.93,37.98,108000.0,25.3023,25.329,25.2823,25.3156,108000.0
2013-06-03 14:05:00,37.99,37.99,37.95,37.96,91800.0,25.3223,25.3223,25.2956,25.3023,91800.0
2013-06-03 14:10:00,37.95,37.95,37.89,37.9,142200.0,25.2956,25.2956,25.2556,25.2623,142200.0
2013-06-03 14:15:00,37.9,37.9,37.87,37.89,76500.0,25.2623,25.2623,25.2423,25.2556,76500.0
2013-06-03 14:20:00,37.89,37.9,37.86,37.86,129600.0,25.2556,25.2623,25.2356,25.2356,129600.0
2013-06-03 14:25:00,37.85,37.9,37.85,37.87,143700.0,25.229,25.2623,25.229,25.2423,143700.0
2013-06-03 14:30:00,37.87,37.9,37.84,37.89,376100.0,25.2423,25.2623,25.2223,25.2556,376100.0
2013-06-03 14:35:00,37.89,37.91,37.88,37.88,106300.0,25.2556,25.269,25.249,25.249,106300.0
2013-06-03 14:40:00,37.88,37.95,37.87,37.91,161100.0,25.249,25.2956,25.2423,25.269,161100.0
2013-06-03 14:45:00,37.91,37.93,37.88,37.91,109000.0,25.269,25.2823,25.249,25.269,109000.0
2013-06-03 14:50:00,37.91,37.96,37.89,37.9,150000.0,25.269,25.3023,25.2556,25.2623,150000.0
2013-06-03 14:55:00,37.9,37.93,37.88,37.89,150000.0,25.2623,25.2823,25.249,25.2556,150000.0
2013-06-03 15:00:00,37.89,37.9,37.85,37.85,181300.0,25.2556,25.2623,25.229,25.229,181300.0
2013-06-03 15:05:00,37.84,37.89,37.82,37.85,193500.0,25.2223,25.2556,25.209,25.229,193500.0
2013-06-03 15:10:00,37.85,37.85,37.78,37.79,149900.0,25.229,25.229,25.1823,25.189,149900.0
2013-06-03 15:15:00,37.79,37.81,37.76,37.79,333400.0,25.189,25.2023,25.169,25.189,333400.0
2013-06-03 15:20:00,37.78,37.86,37.78,37.8,310200.0,25.1823,25.2356,25.1823,25.1957,310200.0
2013-06-03 15:25:00,37.81,37.83,37.79,37.81,185500.0,25.2023,25.2156,25.189,25.2023,185500.0
2013-06-03 15:30:00,37.8,37.85,37.77,37.81,289300.0,25.1957,25.229,25.1757,25.2023,289300.0
2013-06-03 15:35:00,37.81,37.82,37.77,37.79,332100.0,25.2023,25.209,25.1757,25.189,332100.0
2013-06-03 15:40:00,37.79,37.81,37.76,37.79,281700.0,25.189,25.2023,25.169,25.189,281700.0
2013-06-03 15:45:00,37.8,37.83,37.77,37.78,523000.0,25.1957,25.2156,25.1757,25.1823,523000.0
2013-06-03 15:50:00,37.78,37.8,37.75,37.75,683100.0,25.1823,25.1957,25.1623,25.1623,683100.0
2013-06-03 15:55:00,37.76,37.79,37.73,37.75,649400.0,25.169,25.189,25.149,25.1623,649400.0
2013-06-04 09:30:00,37.7,37.72,37.65,37.69,232000.0,25.129,25.1423,25.0957,25.1223,232000.0
2013-06-04 09:35:00,37.69,37.8,37.68,37.73,356100.0,25.1223,25.1957,25.1157,25.149,356100.0
2013-06-04 09:40:00,37.72,37.79,37.69,37.78,150100.0,25.1423,25.189,25.1223,25.1823,150100.0
2013-06-04 09:45:00,37.79,37.8,37.73,37.77,254100.0,25.189,25.1957,25.149,25.1757,254100.0
2013-06-04 09:50:00,37.76,37.78,37.7,37.72,280500.0,25.169,25.1823,25.129,25.1423,280500.0
2013-06-04 09:55:00,37.71,37.73,37.64,37.65,318300.0,25.1357,25.149,25.089,25.0957,318300.0
2013-06-04 10:00:00,37.66,37.68,37.57,37.64,397900.0,25.1023,25.1157,25.0423,25.089,397900.0
2013-06-04 10:05:00,37.64,37.67,37.61,37.65,302500.0,25.089,25.109,25.069,25.0957,302500.0
2013-06-04 10:10:00,37.63,37.69,37.61,37.68,324200.0,25.0823,25.1223,25.069,25.1157,324200.0
2013-06-04 10:15:00,37.68,37.69,37.61,37.62,271500.0,25.1157,25.1223,25.069,25.0757,271500.0
2013-06-04 10:20:00,37.62,37.67,37.59,37.67,172500.0,25.0757,25.109,25.0557,25.109,172500.0
2013-06-04 10:25:00,37.67,37.7,37.65,37.69,164800.0,25.109,25.129,25.0957,25.1223,164800.0
2013-06-04 10:30:00,37.7,37.7,37.63,37.65,223700.0,25.129,25.129,25.0823,25.0957,223700.0
2013-06-04 10:35:00,37.65,37.72,37.64,37.72,102500.0,25.0957,25.1423,25.089,25.1423,102500.0
2013-06-04 10:40:00,37.71,37.73,37.65,37.7,89600.0,25.1357,25.149,25.0957,25.129,89600.0
2013-06-04 10:45:00,37.73,37.78,37.73,37.75,166700.0,25.149,25.1823,25.149,25.1623,166700.0
2013-06-04 10:50:00,37.75,37.77,37.67,37.7,310900.0,25.1623,25.1757,25.109,25.129,310900.0
2013-06-04 10:55:00,37.7,37.7,37.66,37.67,143600.0,25.129,25.129,25.1023,25.109,143600.0
2013-06-04 11:00:00,37.67,37.67,37.57,37.57,252600.0,25.109,25.109,25.0423,25.0423,252600.0
2013-06-04 11:05:00,37.58,37.61,37.55,37.61,189300.0,25.049,25.069,25.029,25.069,189300.0
2013-06-04 11:10:00,37.61,37.64,37.59,37.61,83600.0,25.069,25.089,25.0557,25.069,83600.0
2013-06-04 11:15:00,37.61,37.64,37.58,37.58,142000.0,25.069,25.089,25.049,25.049,142000.0
2013-06-04 11:20:00,37.58,37.63,37.58,37.62,87600.0,25.049,25.0823,25.049,25.0757,87600.0
2013-06-04 11:25:00,37.61,37.63,37.57,37.59,163900.0,25.069,25.0823,25.0423,25.0557,163900.0
2013-06-04 11:30:00,37.58,37.62,37.55,37.58,118200.0,25.049,25.0757,25.029,25.049,118200.0
2013-06-04 11:35:00,37.58,37.58,37.53,37.55,110400.0,25.049,25.049,25.0157,25.029,110400.0
2013-06-04 11:40:00,37.56,37.58,37.51,37.57,159300.0,25.0357,25.049,25.0024,25.0423,159300.0
2013-06-04 11:45:00,37.56,37.57,37.52,37.56,162200.0,25.0357,25.0423,25.009,25.0357,162200.0
2013-06-04 11:50:00,37.56,37.58,37.54,37.56,255200.0,25.0357,25.049,25.0223,25.0357,255200.0
2013-06-04 11:55:00,37.56,37.62,37.56,37.61,279200.0,25.0357,25.0757,25.0357,25.069,279200.0
2013-06-04 12:00:00,37.6,37.61,37.53,37.53,179600.0,25.0623,25.069,25.0157,25.0157,179600.0
2013-06-04 12:05:00,37.54,37.57,37.53,37.55,201900.0,25.0223,25.0423,25.0157,25.029,201900.0
2013-06-04 12:10:00,37.54,37.57,37.52,37.56,110900.0,25.0223,25.0423,25.009,25.0357,110900.0
2013-06-04 12:15:00,37.55,37.56,37.5,37.52,336100.0,25.029,25.0357,24.9957,25.009,336100.0
2013-06-04 12:20:00,37.53,37.56,37.52,37.55,54900.0,25.0157,25.0357,25.009,25.029,54900.0
2013-06-04 12:25:00,37.55,37.55,37.51,37.52,128000.0,25.029,25.029,25.0024,25.009,128000.0
2013-06-04 12:30:00,37.52,37.57,37.51,37.55,103600.0,25.009,25.0423,25.0024,25.029,103600.0
2013-06-04 12:35:00,37.54,37.57,37.53,37.56,99800.0,25.0223,25.0423,25.0157,25.0357,99800.0
2013-06-04 12:40:00,37.57,37.59,37.55,37.58,165800.0,25.0423,25.0557,25.029,25.049,165800.0
2013-06-04 12:45:00,37.59,37.6,37.56,37.59,97400.0,25.0557,25.0623,25.0357,25.0557,97400.0
2013-06-04 12:50:00,37.59,37.6,37.57,37.58,80000.0,25.0557,25.0623,25.0423,25.049,80000.0
2013-06-04 12:55:00,37.59,37.6,37.56,37.59,104600.0,25.0557,25.0623,25.0357,25.0557,104600.0
2013-06-04 13:00:00,37.59,37.62,37.56,37.58,48800.0,25.0557,25.0757,25.0357,25.049,48800.0
2013-06-04 13:05:00,37.58,37.63,37.58,37.61,43100.0,25.049,25.0823,25.049,25.069,43100.0
2013-06-04 13:10:00,37.61,37.64,37.59,37.63,63400.0,25.069,25.089,25.0557,25.0823,63400.0
2013-06-04 13:15:00,37.63,37.67,37.6,37.64,75300.0,25.0823,25.109,25.0623,25.089,75300.0
2013-06-04 13:20:00,37.63,37.65,37.61,37.61,31800.0,25.0823,25.0957,25.069,25.069,31800.0
2013-06-04 13:25:00,37.61,37.62,37.5,37.53,215800.0,25.069,25.0757,24.9957,25.0157,215800.0
2013-06-04 13:30:00,37.53,37.53,37.44,37.51,355100.0,25.0157,25.0157,24.9557,25.0024,355100.0
2013-06-04 13:35:00,37.51,37.51,37.45,37.49,120000.0,25.0024,25.0024,24.9624,24.989,120000.0
2013-06-04 13:40:00,37.49,37.51,37.47,37.49,92500.0,24.989,25.0024,24.9757,24.989,92500.0
2013-06-04 13:45:00,37.5,37.5,37.44,37.47,129900.0,24.9957,24.9957,24.9557,24.9757,129900.0
2013-06-04 13:50:00,37.47,37.52,37.45,37.47,121600.0,24.9757,25.009,24.9624,24.9757,121600.0
2013-06-04 13:55:00,37.47,37.49,37.44,37.47,153300.0,24.9757,24.989,24.9557,24.9757,153300.0
2013-06-04 14:00:00,37.47,37.49,37.44,37.48,156800.0,24.9757,24.989,24.9557,24.9824,156800.0
2013-06-04 14:05:00,37.47,37.47,37.41,37.41,104300.0,24.9757,24.9757,24.9357,24.9357,104300.0
2013-06-04 14:10:00,37.41,37.41,37.37,37.4,134400.0,24.9357,24.9357,24.909,24.929,134400.0
2013-06-04 14:15:00,37.4,37.44,37.4,37.42,153300.0,24.929,24.9557,24.929,24.9424,153300.0
2013-06-04 14:20:00,37.43,37.49,37.42,37.45,348200.0,24.949,24.989,24.9424,24.9624,348200.0
2013-06-04 14:25:00,37.44,37.48,37.44,37.47,100300.0,24.9557,24.9824,24.9557,24.9757,100300.0
2013-06-04 14:30:00,37.48,37.5,37.46,37.5,87100.0,24.9824,24.9957,24.969,24.9957,87100.0
2013-06-04 14:35:00,37.5,37.51,37.48,37.49,133400.0,24.9957,25.0024,24.9824,24.989,133400.0
2013-06-04 14:40:00,37.5,37.54,37.49,37.52,105200.0,24.9957,25.0223,24.989,25.009,105200.0
2013-06-04 14:45:00,37.52,37.54,37.5,37.52,173600.0,25.009,25.0223,24.9957,25.009,173600.0
2013-06-04 14:50:00,37.53,37.58,37.53,37.56,120100.0,25.0157,25.049,25.0157,25.0357,120100.0
2013-06-04 14:55:00,37.55,37.55,37.5,37.53,149800.0,25.029,25.029,24.9957,25.0157,149800.0
2013-06-04 15:00:00,37.53,37.57,37.51,37.56,128700.0,25.0157,25.0423,25.0024,25.0357,128700.0
2013-06-04 15:05:00,37.55,37.61,37.54,37.59,210300.0,25.029,25.069,25.0223,25.0557,210300.0
2013-06-04 15:10:00,37.59,37.62,37.55,37.55,149500.0,25.0557,25.0757,25.029,25.029,149500.0
2013-06-04 15:15:00,37.55,37.57,37.54,37.56,272900.0,25.029,25.0423,25.0223,25.0357,272900.0
2013-06-04 15:20:00,37.56,37.57,37.54,37.54,164000.0,25.0357,25.0423,25.0223,25.0223,164000.0
2013-06-04 15:25:00,37.54,37.62,37.54,37.59,74900.0,25.0223,25.0757,25.0223,25.0557,74900.0
2013-06-04 15:30:00,37.59,37.68,37.59,37.67,391600.0,25.0557,25.1157,25.0557,25.109,391600.0
2013-06-04 15:35:00,37.67,37.7,37.67,37.67,409100.0,25.109,25.129,25.109,25.109,409100.0
2013-06-04 15:40:00,37.67,37.72,37.66,37.72,142700.0,25.109,25.1423,25.1023,25.1423,142700.0
2013-06-04 15:45:00,37.72,37.72,37.64,37.65,341000.0,25.1423,25.1423,25.089,25.0957,341000.0
2013-06-04 15:50:00,37.66,37.66,37.59,37.63,300500.0,25.1023,25.1023,25.0557,25.0823,300500.0
2013-06-04 15:55:00,37.64,37.65,37.6,37.6,316800.0,25.089,25.0957,25.0623,25.0623,316800.0
2013-06-05 09:30:00,37.55,37.56,37.32,37.34,213900.0,25.029,25.0357,24.8757,24.889,213900.0
2013-06-05 09:35:00,37.34,37.36,37.25,37.3,290200.0,24.889,24.9024,24.829,24.8624,290200.0
2013-06-05 09:40:00,37.29,37.35,37.25,37.34,765900.0,24.8557,24.8957,24.829,24.889,765900.0
2013-06-05 09:45:00,37.34,37.4,37.33,37.34,207700.0,24.889,24.929,24.8824,24.889,207700.0
2013-06-05 09:50:00,37.34,37.35,37.26,37.3,255400.0,24.889,24.8957,24.8357,24.8624,255400.0
2013-06-05 09:55:00,37.3,37.35,37.28,37.34,143300.0,24.8624,24.8957,24.849,24.889,143300.0
2013-06-05 10:00:00,37.35,37.46,37.3,37.46,289600.0,24.8957,24.969,24.8624,24.969,289600.0
2013-06-05 10:05:00,37.46,37.48,37.35,37.35,219700.0,24.969,24.9824,24.8957,24.8957,219700.0
2013-06-05 10:10:00,37.35,37.36,37.3,37.3,161500.0,24.8957,24.9024,24.8624,24.8624,161500.0
2013-06-05 10:15:00,37.3,37.33,37.26,37.28,391800.0,24.8624,24.8824,24.8357,24.849,391800.0
2013-06-05 10:20:00,37.27,37.36,37.27,37.34,120900.0,24.8424,24.9024,24.8424,24.889,120900.0
2013-06-05 10:25:00,37.33,37.35,37.29,37.32,130000.0,24.8824,24.8957,24.8557,24.8757,130000.0
2013-06-05 10:30:00,37.32,37.4,37.32,37.38,155300.0,24.8757,24.929,24.8757,24.9157,155300.0
2013-06-05 10:35:00,37.39,37.4,37.33,37.36,317200.0,24.9224,24.929,24.8824,24.9024,317200.0
2013-06-05 10:40:00,37.36,37.39,37.32,37.33,264100.0,24.9024,24.9224,24.8757,24.8824,264100.0
2013-06-05 10:45:00,37.34,37.37,37.3,37.31,152100.0,24.889,24.909,24.8624,24.869,152100.0
2013-06-05 10:50:00,37.31,37.34,37.29,37.33,152000.0,24.869,24.889,24.8557,24.8824,152000.0
2013-06-05 10:55:00,37.33,37.45,37.33,37.45,179900.0,24.8824,24.9624,24.8824,24.9624,179900.0
2013-06-05 11:00:00,37.44,37.47,37.43,37.45,236100.0,24.9557,24.9757,24.949,24.9624,236100.0
2013-06-05 11:05:00,37.45,37.48,37.43,37.45,157800.0,24.9624,24.9824,24.949,24.9624,157800.0
2013-06-05 11:10:00,37.45,37.46,37.41,37.42,45400.0,24.9624,24.969,24.9357,24.9424,45400.0
2013-06-05 11:15:00,37.43,37.45,37.4,37.4,96700.0,24.949,24.9624,24.929,24.929,96700.0
2013-06-05 11:20:00,37.41,37.41,37.3,37.32,421000.0,24.9357,24.9357,24.8624,24.8757,421000.0
2013-06-05 11:25:00,37.32,37.35,37.28,37.28,211200.0,24.8757,24.8957,24.849,24.849,211200.0
2013-06-05 11:30:00,37.27,37.3,37.25,37.26,106100.0,24.8424,24.8624,24.829,24.8357,106100.0
2013-06-05 11:35:00,37.25,37.3,37.25,37.3,90300.0,24.829,24.8624,24.829,24.8624,90300.0
2013-06-05 11:40:00,37.3,37.3,37.26,37.29,85800.0,24.8624,24.8624,24.8357,24.8557,85800.0
2013-06-05 11:45:00,37.28,37.3,37.27,37.3,88400.0,24.849,24.8624,24.8424,24.8624,88400.0
2013-06-05 11:50:00,37.29,37.29,37.26,37.27,93900.0,24.8557,24.8557,24.8357,24.8424,93900.0
2013-06-05 11:55:00,37.27,37.27,37.21,37.24,147600.0,24.8424,24.8424,24.8024,24.8224,147600.0
2013-06-05 12:00:00,37.24,37.27,37.22,37.24,70700.0,24.8224,24.8424,24.8091,24.8224,70700.0
2013-06-05 12:05:00,37.25,37.26,37.22,37.25,200600.0,24.829,24.8357,24.8091,24.829,200600.0
2013-06-05 12:10:00,37.25,37.25,37.23,37.25,111400.0,24.829,24.829,24.8157,24.829,111400.0
2013-06-05 12:15:00,37.25,37.26,37.2,37.24,357300.0,24.829,24.8357,24.7957,24.8224,357300.0
2013-06-05 12:20:00,37.25,37.27,37.22,37.27,106800.0,24.829,24.8424,24.8091,24.8424,106800.0
2013-06-05 12:25:00,37.27,37.31,37.25,37.3,388700.0,24.8424,24.869,24.829,24.8624,388700.0
2013-06-05 12:30:00,37.29,37.31,37.28,37.3,45200.0,24.8557,24.869,24.849,24.8624,45200.0
2013-06-05 12:35:00,37.29,37.3,37.24,37.25,81900.0,24.8557,24.8624,24.8224,24.829,81900.0
2013-06-05 12:40:00,37.26,37.3,37.25,37.29,96300.0,24.8357,24.8624,24.829,24.8557,96300.0
2013-06-05 12:45:00,37.29,37.31,37.27,37.29,129700.0,24.8557,24.869,24.8424,24.8557,129700.0
2013-06-05 12:50:00,37.29,37.3,37.27,37.28,109800.0,24.8557,24.8624,24.8424,24.849,109800.0
2013-06-05 12:55:00,37.28,37.3,37.27,37.29,40700.0,24.849,24.8624,24.8424,24.8557,40700.0
2013-06-05 13:00:00,37.29,37.3,37.27,37.3,111700.0,24.8557,24.8624,24.8424,24.8624,111700.0
2013-06-05 13:05:00,37.3,37.33,37.3,37.3,39400.0,24.8624,24.8824,24.8624,24.8624,39400.0
2013-06-05 13:10:00,37.31,37.33,37.3,37.32,146300.0,24.869,24.8824,24.8624,24.8757,146300.0
2013-06-05 13:15:00,37.32,37.35,37.3,37.33,256800.0,24.8757,24.8957,24.8624,24.8824,256800.0
2013-06-05 13:20:00,37.33,37.36,37.32,37.33,42200.0,24.8824,24.9024,24.8757,24.8824,42200.0
2013-06-05 13:25:00,37.33,37.35,37.31,37.33,98900.0,24.8824,24.8957,24.869,24.8824,98900.0
2013-06-05 13:30:00,37.33,37.36,37.32,37.34,96400.0,24.8824,24.9024,24.8757,24.889,96400.0
2013-06-05 13:35:00,37.34,37.37,37.32,37.36,63200.0,24.889,24.909,24.8757,24.9024,63200.0
2013-06-05 13:40:00,37.36,37.38,37.34,37.38,144900.0,24.9024,24.9157,24.889,24.9157,144900.0
2013-06-05 13:45:00,37.38,37.39,37.36,37.37,184200.0,24.9157,24.9224,24.9024,24.909,184200.0
2013-06-05 13:50:00,37.37,37.4,37.35,37.38,107600.0,24.909,24.929,24.8957,24.9157,107600.0
2013-06-05 13:55:00,37.37,37.38,37.35,37.38,96000.0,24.909,24.9157,24.8957,24.9157,96000.0
2013-06-05 14:00:00,37.37,37.39,37.33,37.37,220800.0,24.909,24.9224,24.8824,24.909,220800.0
2013-06-05 14:05:00,37.37,37.39,37.36,37.36,99300.0,24.909,24.9224,24.9024,24.9024,99300.0
2013-06-05 14:10:00,37.36,37.36,37.34,37.34,70100.0,24.9024,24.9024,24.889,24.889,70100.0
2013-06-05 14:15:00,37.34,37.34,37.32,37.33,50400.0,24.889,24.889,24.8757,24.8824,50400.0
2013-06-05 14:20:00,37.34,37.34,37.27,37.29,120300.0,24.889,24.889,24.8424,24.8557,120300.0
2013-06-05 14:25:00,37.29,37.3,37.25,37.27,214600.0,24.8557,24.8624,24.829,24.8424,214600.0
2013-06-05 14:30:00,37.27,37.27,37.22,37.26,352200.0,24.8424,24.8424,24.8091,24.8357,352200.0
2013-06-05 14:35:00,37.25,37.3,37.23,37.29,58800.0,24.829,24.8624,24.8157,24.8557,58800.0
2013-06-05 14:40:00,37.29,37.32,37.26,37.31,97300.0,24.8557,24.8757,24.8357,24.869,97300.0
2013-06-05 14:45:00,37.31,37.36,37.31,37.35,96600.0,24.869,24.9024,24.869,24.8957,96600.0
2013-06-05 14:50:00,37.35,37.38,37.33,37.33,217600.0,24.8957,24.9157,24.8824,24.8824,217600.0
2013-06-05 14:55:00,37.33,37.38,37.32,37.35,113300.0,24.8824,24.9157,24.8757,24.8957,113300.0
2013-06-05 15:00:00,37.35,37.38,37.3,37.31,116400.0,24.8957,24.9157,24.8624,24.869,116400.0
2013-06-05 15:05:00,37.31,37.32,37.24,37.25,177800.0,24.869,24.8757,24.8224,24.829,177800.0
2013-06-05 15:10:00,37.25,37.3,37.24,37.3,257500.0,24.829,24.8624,24.8224,24.8624,257500.0
2013-06-05 15:15:00,37.31,37.34,37.28,37.3,155500.0,24.869,24.889,24.849,24.8624,155500.0
2013-06-05 15:20:00,37.3,37.33,37.25,37.33,237200.0,24.8624,24.8824,24.829,24.8824,237200.0
2013-06-05 15:25:00,37.32,37.39,37.32,37.36,129400.0,24.8757,24.9224,24.8757,24.9024,129400.0
2013-06-05 15:30:00,37.36,37.38,37.31,37.34,191900.0,24.9024,24.9157,24.869,24.889,191900.0
2013-06-05 15:35:00,37.34,37.42,37.33,37.38,247500.0,24.889,24.9424,24.8824,24.9157,247500.0
2013-06-05 15:40:00,37.37,37.38,37.34,37.36,292600.0,24.909,24.9157,24.889,24.9024,292600.0
2013-06-05 15:45:00,37.36,37.41,37.33,37.36,339600.0,24.9024,24.9357,24.8824,24.9024,339600.0
2013-06-05 15:50:00,37.36,37.37,37.32,37.34,376600.0,24.9024,24.909,24.8757,24.889,376600.0
2013-06-05 15:55:00,37.34,37.4,37.29,37.29,656300.0,24.889,24.929,24.8557,24.8557,656300.0
2013-06-06 09:30:00,37.29,37.39,37.26,37.38,246900.0,24.8557,24.9224,24.8357,24.9157,246900.0
2013-06-06 09:35:00,37.39,37.52,37.38,37.48,359700.0,24.9224,25.009,24.9157,24.9824,359700.0
2013-06-06 09:40:00,37.47,37.54,37.47,37.53,279500.0,24.9757,25.0223,24.9757,25.0157,279500.0
2013-06-06 09:45:00,37.52,37.54,37.47,37.47,440600.0,25.009,25.0223,24.9757,24.9757,440600.0
2013-06-06 09:50:00,37.48,37.49,37.43,37.45,239900.0,24.9824,24.989,24.949,24.9624,239900.0
2013-06-06 09:55:00,37.45,37.48,37.4,37.41,198800.0,24.9624,24.9824,24.929,24.9357,198800.0
2013-06-06 10:00:00,37.41,37.54,37.41,37.53,212100.0,24.9357,25.0223,24.9357,25.0157,212100.0
2013-06-06 10:05:00,37.53,37.54,37.5,37.52,186100.0,25.0157,25.0223,24.9957,25.009,186100.0
2013-06-06 10:10:00,37.51,37.51,37.42,37.42,104000.0,25.0024,25.0024,24.9424,24.9424,104000.0
2013-06-06 10:15:00,37.42,37.44,37.39,37.43,450200.0,24.9424,24.9557,24.9224,24.949,450200.0
2013-06-06 10:20:00,37.43,37.46,37.42,37.45,265300.0,24.949,24.969,24.9424,24.9624,265300.0
2013-06-06 10:25:00,37.44,37.46,37.4,37.42,297000.0,24.9557,24.969,24.929,24.9424,297000.0
2013-06-06 10:30:00,37.43,37.45,37.41,37.45,194700.0,24.949,24.9624,24.9357,24.9624,194700.0
2013-06-06 10:35:00,37.45,37.45,37.4,37.44,184200.0,24.9624,24.9624,24.929,24.9557,184200.0
2013-06-06 10:40:00,37.43,37.49,37.41,37.48,386800.0,24.949,24.989,24.9357,24.9824,386800.0
2013-06-06 10:45:00,37.48,37.53,37.45,37.53,156900.0,24.9824,25.0157,24.9624,25.0157,156900.0
2013-06-06 10:50:00,37.53,37.54,37.48,37.5,174100.0,25.0157,25.0223,24.9824,24.9957,174100.0
2013-06-06 10:55:00,37.51,37.55,37.48,37.54,326100.0,25.0024,25.029,24.9824,25.0223,326100.0
2013-06-06 11:00:00,37.54,37.55,37.47,37.49,147400.0,25.0223,25.029,24.9757,24.989,147400.0
2013-06-06 11:05:00,37.5,37.51,37.47,37.48,163500.0,24.9957,25.0024,24.9757,24.9824,163500.0
2013-06-06 11:10:00,37.48,37.52,37.46,37.49,131500.0,24.9824,25.009,24.969,24.989,131500.0
2013-06-06 11:15:00,37.5,37.51,37.46,37.51,431600.0,24.9957,25.0024,24.969,25.0024,431600.0
2013-06-06 11:20:00,37.5,37.53,37.48,37.5,249800.0,24.9957,25.0157,24.9824,24.9957,249800.0
2013-06-06 11:25:00,37.49,37.52,37.48,37.51,106100.0,24.989,25.009,24.9824,25.0024,106100.0
2013-06-06 11:30:00,37.5,37.5,37.47,37.5,138700.0,24.9957,24.9957,24.9757,24.9957,138700.0
2013-06-06 11:35:00,37.49,37.52,37.48,37.51,123200.0,24.989,25.009,24.9824,25.0024,123200.0
2013-06-06 11:40:00,37.52,37.54,37.5,37.52,143300.0,25.009,25.0223,24.9957,25.009,143300.0
2013-06-06 11:45:00,37.52,37.54,37.5,37.52,114300.0,25.009,25.0223,24.9957,25.009,114300.0
2013-06-06 11:50:00,37.52,37.53,37.5,37.5,100000.0,25.009,25.0157,24.9957,24.9957,100000.0
2013-06-06 11:55:00,37.51,37.52,37.44,37.45,460600.0,25.0024,25.009,24.9557,24.9624,460600.0
2013-06-06 12:00:00,37.46,37.48,37.43,37.45,159300.0,24.969,24.9824,24.949,24.9624,159300.0
2013-06-06 12:05:00,37.45,37.45,37.37,37.38,308700.0,24.9624,24.9624,24.909,24.9157,308700.0
2013-06-06 12:10:00,37.38,37.4,37.34,37.39,398900.0,24.9157,24.929,24.889,24.9224,398900.0
2013-06-06 12:15:00,37.4,37.4,37.33,37.34,140600.0,24.929,24.929,24.8824,24.889,140600.0
2013-06-06 12:20:00,37.34,37.37,37.33,37.36,363500.0,24.889,24.909,24.8824,24.9024,363500.0
2013-06-06 12:25:00,37.35,37.35,37.26,37.27,209300.0,24.8957,24.8957,24.8357,24.8424,209300.0
2013-06-06 12:30:00,37.27,37.29,37.24,37.27,192000.0,24.8424,24.8557,24.8224,24.8424,192000.0
2013-06-06 12:35:00,37.28,37.29,37.25,37.27,159900.0,24.849,24.8557,24.829,24.8424,159900.0
2013-06-06 12:40:00,37.27,37.3,37.25,37.29,133200.0,24.8424,24.8624,24.829,24.8557,133200.0
2013-06-06 12:45:00,37.3,37.3,37.26,37.28,393900.0,24.8624,24.8624,24.8357,24.849,393900.0
2013-06-06 12:50:00,37.27,37.29,37.26,37.27,123400.0,24.8424,24.8557,24.8357,24.8424,123400.0
2013-06-06 12:55:00,37.27,37.3,37.27,37.28,226200.0,24.8424,24.8624,24.8424,24.849,226200.0
2013-06-06 13:00:00,37.28,37.36,37.28,37.33,272600.0,24.849,24.9024,24.849,24.8824,272600.0
2013-06-06 13:05:00,37.33,37.44,37.33,37.44,511100.0,24.8824,24.9557,24.8824,24.9557,511100.0
2013-06-06 13:10:00,37.44,37.51,37.44,37.48,410900.0,24.9557,25.0024,24.9557,24.9824,410900.0
2013-06-06 13:15:00,37.48,37.52,37.46,37.48,600700.0,24.9824,25.009,24.969,24.9824,600700.0
2013-06-06 13:20:00,37.48,37.49,37.43,37.45,240400.0,24.9824,24.989,24.949,24.9624,240400.0
2013-06-06 13:25:00,37.45,37.46,37.4,37.43,109500.0,24.9624,24.969,24.929,24.949,109500.0
2013-06-06 13:30:00,37.44,37.44,37.4,37.43,71400.0,24.9557,24.9557,24.929,24.949,71400.0
2013-06-06 13:35:00,37.44,37.45,37.41,37.43,60900.0,24.9557,24.9624,24.9357,24.949,60900.0
2013-06-06 13:40:00,37.43,37.46,37.41,37.45,89100.0,24.949,24.969,24.9357,24.9624,89100.0
2013-06-06 13:45:00,37.46,37.63,37.46,37.62,1350500.0,24.969,25.0823,24.969,25.0757,1350500.0
2013-06-06 13:50:00,37.63,37.64,37.57,37.58,198900.0,25.0823,25.089,25.0423,25.049,198900.0
2013-06-06 13:55:00,37.59,37.59,37.53,37.56,86100.0,25.0557,25.0557,25.0157,25.0357,86100.0
2013-06-06 14:00:00,37.56,37.58,37.53,37.54,156400.0,25.0357,25.049,25.0157,25.0223,156400.0
2013-06-06 14:05:00,37.55,37.56,37.53,37.54,64200.0,25.029,25.0357,25.0157,25.0223,64200.0
2013-06-06 14:10:00,37.55,37.6,37.55,37.58,218900.0,25.029,25.0623,25.029,25.049,218900.0
2013-06-06 14:15:00,37.57,37.58,37.53,37.56,75800.0,25.0423,25.049,25.0157,25.0357,75800.0
2013-06-06 14:20:00,37.55,37.6,37.55,37.59,85400.0,25.029,25.0623,25.029,25.0557,85400.0
2013-06-06 14:25:00,37.59,37.64,37.58,37.64,187200.0,25.0557,25.089,25.049,25.089,187200.0
2013-06-06 14:30:00,37.64,37.64,37.6,37.6,151400.0,25.089,25.089,25.0623,25.0623,151400.0
2013-06-06 14:35:00,37.6,37.6,37.58,37.6,84100.0,25.0623,25.0623,25.049,25.0623,84100.0
2013-06-06 14:40:00,37.6,37.63,37.6,37.63,123200.0,25.0623,25.0823,25.0623,25.0823,123200.0
2013-06-06 14:45:00,37.63,37.66,37.61,37.66,183400.0,25.0823,25.1023,25.069,25.1023,183400.0
2013-06-06 14:50:00,37.65,37.69,37.64,37.65,255100.0,25.0957,25.1223,25.089,25.0957,255100.0
2013-06-06 14:55:00,37.65,37.68,37.62,37.63,133200.0,25.0957,25.1157,25.0757,25.0823,133200.0
2013-06-06 15:00:00,37.63,37.67,37.63,37.64,71900.0,25.0823,25.109,25.0823,25.089,71900.0
2013-06-06 15:05:00,37.64,37.65,37.61,37.63,137900.0,25.089,25.0957,25.069,25.0823,137900.0
2013-06-06 15:10:00,37.62,37.63,37.58,37.62,211800.0,25.0757,25.0823,25.049,25.0757,211800.0
2013-06-06 15:15:00,37.62,37.63,37.6,37.62,127400.0,25.0757,25.0823,25.0623,25.0757,127400.0
2013-06-06 15:20:00,37.61,37.64,37.6,37.63,109400.0,25.069,25.089,25.0623,25.0823,109400.0
2013-06-06 15:25:00,37.63,37.66,37.6,37.65,139000.0,25.0823,25.1023,25.0623,25.0957,139000.0
2013-06-06 15:30:00,37.65,37.7,37.65,37.68,272400.0,25.0957,25.129,25.0957,25.1157,272400.0
2013-06-06 15:35:00,37.69,37.71,37.67,37.67,153700.0,25.1223,25.1357,25.109,25.109,153700.0
2013-06-06 15:40:00,37.66,37.69,37.65,37.67,232200.0,25.1023,25.1223,25.0957,25.109,232200.0
2013-06-06 15:45:00,37.67,37.68,37.65,37.68,229300.0,25.109,25.1157,25.0957,25.1157,229300.0
2013-06-06 15:50:00,37.68,37.7,37.66,37.69,435100.0,25.1157,25.129,25.1023,25.1223,435100.0
2013-06-06 15:55:00,37.69,37.76,37.69,37.75,828200.0,25.1223,25.169,25.1223,25.1623,828200.0
2013-06-07 09:30:00,37.72,37.93,37.68,37.83,544900.0,25.1423,25.2823,25.1157,25.2156,544900.0
2013-06-07 09:35:00,37.83,37.84,37.74,37.8,277800.0,25.2156,25.2223,25.1557,25.1957,277800.0
2013-06-07 09:40:00,37.79,37.85,37.78,37.84,259800.0,25.189,25.229,25.1823,25.2223,259800.0
2013-06-07 09:45:00,37.84,37.92,37.84,37.88,361700.0,25.2223,25.2756,25.2223,25.249,361700.0
2013-06-07 09:50:00,37.84,37.98,37.84,37.98,297500.0,25.2223,25.3156,25.2223,25.3156,297500.0
2013-06-07 09:55:00,37.98,38.02,37.95,38.02,214400.0,25.3156,25.3423,25.2956,25.3423,214400.0
2013-06-07 10:00:00,38.02,38.11,38.02,38.1,464300.0,25.3423,25.4023,25.3423,25.3956,464300.0
2013-06-07 10:05:00,38.09,38.17,38.09,38.15,347100.0,25.389,25.4423,25.389,25.4289,347100.0
2013-06-07 10:10:00,38.15,38.18,38.12,38.13,240100.0,25.4289,25.4489,25.4089,25.4156,240100.0
2013-06-07 10:15:00,38.13,38.15,38.09,38.09,377300.0,25.4156,25.4289,25.389,25.389,377300.0
2013-06-07 10:20:00,38.09,38.09,38.04,38.09,401600.0,25.389,25.389,25.3556,25.389,401600.0
2013-06-07 10:25:00,38.09,38.14,38.08,38.12,572200.0,25.389,25.4223,25.3823,25.4089,572200.0
2013-06-07 10:30:00,38.11,38.12,38.07,38.12,517200.0,25.4023,25.4089,25.3756,25.4089,517200.0
2013-06-07 10:35:00,38.12,38.12,38.04,38.04,371500.0,25.4089,25.4089,25.3556,25.3556,371500.0
2013-06-07 10:40:00,38.04,38.05,38.02,38.02,118400.0,25.3556,25.3623,25.3423,25.3423,118400.0
2013-06-07 10:45:00,38.03,38.07,38.03,38.04,264200.0,25.349,25.3756,25.349,25.3556,264200.0
2013-06-07 10:50:00,38.04,38.07,38.03,38.07,72300.0,25.3556,25.3756,25.349,25.3756,72300.0
2013-06-07 10:55:00,38.07,38.07,38.03,38.04,84900.0,25.3756,25.3756,25.349,25.3556,84900.0
2013-06-07 11:00:00,38.04,38.05,38.01,38.02,66700.0,25.3556,25.3623,25.3356,25.3423,66700.0
2013-06-07 11:05:00,38.03,38.07,38.01,38.06,90000.0,25.349,25.3756,25.3356,25.369,90000.0
2013-06-07 11:10:00,38.06,38.06,38.01,38.01,64000.0,25.369,25.369,25.3356,25.3356,64000.0
2013-06-07 11:15:00,38.02,38.02,37.97,38.02,91300.0,25.3423,25.3423,25.309,25.3423,91300.0
2013-06-07 11:20:00,38.02,38.07,38.0,38.04,113300.0,25.3423,25.3756,25.329,25.3556,113300.0
2013-06-07 11:25:00,38.05,38.08,38.05,38.06,216300.0,25.3623,25.3823,25.3623,25.369,216300.0
2013-06-07 11:30:00,38.06,38.09,38.04,38.06,112500.0,25.369,25.389,25.3556,25.369,112500.0
2013-06-07 11:35:00,38.06,38.07,37.99,38.01,242000.0,25.369,25.3756,25.3223,25.3356,242000.0
2013-06-07 11:40:00,38.01,38.01,37.97,37.98,172300.0,25.3356,25.3356,25.309,25.3156,172300.0
2013-06-07 11:45:00,37.99,38.0,37.95,37.97,161900.0,25.3223,25.329,25.2956,25.309,161900.0
2013-06-07 11:50:00,37.97,37.98,37.91,37.95,353300.0,25.309,25.3156,25.269,25.2956,353300.0
2013-06-07 11:55:00,37.95,37.96,37.92,37.92,145900.0,25.2956,25.3023,25.2756,25.2756,145900.0
2013-06-07 12:00:00,37.93,37.93,37.83,37.83,308600.0,25.2823,25.2823,25.2156,25.2156,308600.0
2013-06-07 12:05:00,37.83,37.84,37.78,37.78,429300.0,25.2156,25.2223,25.1823,25.1823,429300.0
2013-06-07 12:10:00,37.78,37.81,37.77,37.8,25100.0,25.1823,25.2023,25.1757,25.1957,25100.0
2013-06-07 12:15:00,37.8,37.82,37.8,37.82,34700.0,25.1957,25.209,25.1957,25.209,34700.0
2013-06-07 12:20:00,37.82,37.82,37.8,37.81,79900.0,25.209,25.209,25.1957,25.2023,79900.0
2013-06-07 12:25:00,37.81,37.82,37.77,37.82,59200.0,25.2023,25.209,25.1757,25.209,59200.0
2013-06-07 12:30:00,37.82,37.82,37.78,37.8,304600.0,25.209,25.209,25.1823,25.1957,304600.0
2013-06-07 12:35:00,37.81,37.81,37.73,37.73,160300.0,25.2023,25.2023,25.149,25.149,160300.0
2013-06-07 12:40:00,37.74,37.75,37.67,37.68,161900.0,25.1557,25.1623,25.109,25.1157,161900.0
2013-06-07 12:45:00,37.68,37.7,37.65,37.7,137800.0,25.1157,25.129,25.0957,25.129,137800.0
2013-06-07 12:50:00,37.7,37.73,37.68,37.72,69000.0,25.129,25.149,25.1157,25.1423,69000.0
2013-06-07 12:55:00,37.72,37.73,37.7,37.7,128400.0,25.1423,25.149,25.129,25.129,128400.0
2013-06-07 13:00:00,37.7,37.74,37.7,37.73,67000.0,25.129,25.1557,25.129,25.149,67000.0
2013-06-07 13:05:00,37.73,37.75,37.71,37.75,54100.0,25.149,25.1623,25.1357,25.1623,54100.0
2013-06-07 13:10:00,37.75,37.75,37.72,37.73,252100.0,25.1623,25.1623,25.1423,25.149,252100.0
2013-06-07 13:15:00,37.73,37.75,37.73,37.74,251600.0,25.149,25.1623,25.149,25.1557,251600.0
2013-06-07 13:20:00,37.73,37.76,37.67,37.69,426500.0,25.149,25.169,25.109,25.1223,426500.0
2013-06-07 13:25:00,37.68,37.72,37.68,37.71,76200.0,25.1157,25.1423,25.1157,25.1357,76200.0
2013-06-07 13:30:00,37.71,37.72,37.69,37.7,82000.0,25.1357,25.1423,25.1223,25.129,82000.0
2013-06-07 13:35:00,37.7,37.73,37.69,37.71,74800.0,25.129,25.149,25.1223,25.1357,74800.0
2013-06-07 13:40:00,37.71,37.73,37.67,37.69,168800.0,25.1357,25.149,25.109,25.1223,168800.0
2013-06-07 13:45:00,37.69,37.71,37.68,37.69,125700.0,25.1223,25.1357,25.1157,25.1223,125700.0
2013-06-07 13:50:00,37.7,37.74,37.68,37.74,46300.0,25.129,25.1557,25.1157,25.1557,46300.0
2013-06-07 13:55:00,37.73,37.75,37.71,37.73,167100.0,25.149,25.1623,25.1357,25.149,167100.0
2013-06-07 14:00:00,37.73,37.77,37.71,37.76,132700.0,25.149,25.1757,25.1357,25.169,132700.0
2013-06-07 14:05:00,37.76,37.76,37.73,37.73,31800.0,25.169,25.169,25.149,25.149,31800.0
2013-06-07 14:10:00,37.74,37.74,37.72,37.73,57500.0,25.1557,25.1557,25.1423,25.149,57500.0
2013-06-07 14:15:00,37.73,37.74,37.71,37.71,62200.0,25.149,25.1557,25.1357,25.1357,62200.0
2013-06-07 14:20:00,37.72,37.73,37.7,37.7,104100.0,25.1423,25.149,25.129,25.129,104100.0
2013-06-07 14:25:00,37.71,37.71,37.68,37.7,195200.0,25.1357,25.1357,25.1157,25.129,195200.0
2013-06-07 14:30:00,37.7,37.73,37.69,37.72,42100.0,25.129,25.149,25.1223,25.1423,42100.0
2013-06-07 14:35:00,37.72,37.74,37.71,37.71,78900.0,25.1423,25.1557,25.1357,25.1357,78900.0
2013-06-07 14:40:00,37.71,37.73,37.7,37.73,29000.0,25.1357,25.149,25.129,25.149,29000.0
2013-06-07 14:45:00,37.73,37.76,37.71,37.75,53900.0,25.149,25.169,25.1357,25.1623,53900.0
2013-06-07 14:50:00,37.76,37.81,37.75,37.81,172600.0,25.169,25.2023,25.1623,25.2023,172600.0
2013-06-07 14:55:00,37.8,37.85,37.79,37.84,73700.0,25.1957,25.229,25.189,25.2223,73700.0
2013-06-07 15:00:00,37.85,37.88,37.84,37.87,79800.0,25.229,25.249,25.2223,25.2423,79800.0
2013-06-07 15:05:00,37.87,37.88,37.83,37.84,94500.0,25.2423,25.249,25.2156,25.2223,94500.0
2013-06-07 15:10:00,37.83,37.84,37.8,37.81,55200.0,25.2156,25.2223,25.1957,25.2023,55200.0
2013-06-07 15:15:00,37.8,37.88,37.8,37.86,103000.0,25.1957,25.249,25.1957,25.2356,103000.0
2013-06-07 15:20:00,37.85,37.88,37.84,37.84,144000.0,25.229,25.249,25.2223,25.2223,144000.0
2013-06-07 15:25:00,37.84,37.85,37.83,37.85,53300.0,25.2223,25.229,25.2156,25.229,53300.0
2013-06-07 15:30:00,37.86,37.9,37.85,37.9,145200.0,25.2356,25.2623,25.229,25.2623,145200.0
2013-06-07 15:35:00,37.89,37.91,37.85,37.86,81300.0,25.2556,25.269,25.229,25.2356,81300.0
2013-06-07 15:40:00,37.86,37.91,37.85,37.9,169400.0,25.2356,25.269,25.229,25.2623,169400.0
2013-06-07 15:45:00,37.91,37.98,37.9,37.96,470100.0,25.269,25.3156,25.2623,25.3023,470100.0
2013-06-07 15:50:00,37.97,38.0,37.93,38.0,385600.0,25.309,25.329,25.2823,25.329,385600.0
2013-06-07 15:55:00,37.99,38.04,37.97,38.02,667200.0,25.3223,25.3556,25.309,25.3423,667200.0
2013-06-10 09:30:00,38.1,38.13,38.04,38.09,324800.0,25.3956,25.4156,25.3556,25.389,324800.0
2013-06-10 09:35:00,38.08,38.09,38.0,38.02,243800.0,25.3823,25.389,25.329,25.3423,243800.0
2013-06-10 09:40:00,38.01,38.03,37.98,37.98,111400.0,25.3356,25.349,25.3156,25.3156,111400.0
2013-06-10 09:45:00,37.97,37.97,37.9,37.92,376100.0,25.309,25.309,25.2623,25.2756,376100.0
2013-06-10 09:50:00,37.91,37.93,37.87,37.89,733500.0,25.269,25.2823,25.2423,25.2556,733500.0
2013-06-10 09:55:00,37.89,37.93,37.88,37.88,377500.0,25.2556,25.2823,25.249,25.249,377500.0
2013-06-10 10:00:00,37.89,37.9,37.8,37.87,387100.0,25.2556,25.2623,25.1957,25.2423,387100.0
2013-06-10 10:05:00,37.87,37.93,37.86,37.92,194700.0,25.2423,25.2823,25.2356,25.2756,194700.0
2013-06-10 10:10:00,37.93,37.96,37.91,37.92,234900.0,25.2823,25.3023,25.269,25.2756,234900.0
2013-06-10 10:15:00,37.92,38.0,37.88,38.0,137600.0,25.2756,25.329,25.249,25.329,137600.0
2013-06-10 10:20:00,38.0,38.02,37.98,38.0,253400.0,25.329,25.3423,25.3156,25.329,253400.0
2013-06-10 10:25:00,38.0,38.07,37.98,38.06,176500.0,25.329,25.3756,25.3156,25.369,176500.0
2013-06-10 10:30:00,38.06,38.07,38.03,38.04,92100.0,25.369,25.3756,25.349,25.3556,92100.0
2013-06-10 10:35:00,38.04,38.07,38.03,38.07,151900.0,25.3556,25.3756,25.349,25.3756,151900.0
2013-06-10 10:40:00,38.07,38.1,38.04,38.08,69000.0,25.3756,25.3956,25.3556,25.3823,69000.0
2013-06-10 10:45:00,38.08,38.09,38.04,38.05,131100.0,25.3823,25.389,25.3556,25.3623,131100.0
2013-06-10 10:50:00,38.04,38.07,38.03,38.04,45300.0,25.3556,25.3756,25.349,25.3556,45300.0
2013-06-10 10:55:00,38.05,38.06,38.03,38.05,78700.0,25.3623,25.369,25.349,25.3623,78700.0
2013-06-10 11:00:00,38.05,38.07,38.03,38.03,189100.0,25.3623,25.3756,25.349,25.349,189100.0
2013-06-10 11:05:00,38.04,38.08,38.03,38.07,131500.0,25.3556,25.3823,25.349,25.3756,131500.0
2013-06-10 11:10:00,38.06,38.08,38.05,38.05,133900.0,25.369,25.3823,25.3623,25.3623,133900.0
2013-06-10 11:15:00,38.06,38.06,38.0,38.02,117700.0,25.369,25.369,25.329,25.3423,117700.0
2013-06-10 11:20:00,38.02,38.04,38.01,38.03,98500.0,25.3423,25.3556,25.3356,25.349,98500.0
2013-06-10 11:25:00,38.03,38.07,38.02,38.03,65500.0,25.349,25.3756,25.3423,25.349,65500.0
2013-06-10 11:30:00,38.03,38.05,38.0,38.03,87400.0,25.349,25.3623,25.329,25.349,87400.0
2013-06-10 11:35:00,38.03,38.04,38.0,38.01,55900.0,25.349,25.3556,25.329,25.3356,55900.0
2013-06-10 11:40:00,38.0,38.03,37.99,38.03,30800.0,25.329,25.349,25.3223,25.349,30800.0
2013-06-10 11:45:00,38.03,38.05,38.02,38.04,23500.0,25.349,25.3623,25.3423,25.3556,23500.0
2013-06-10 11:50:00,38.04,38.05,38.02,38.03,50000.0,25.3556,25.3623,25.3423,25.349,50000.0
2013-06-10 11:55:00,38.04,38.04,38.0,38.01,168400.0,25.3556,25.3556,25.329,25.3356,168400.0
2013-06-10 12:00:00,38.01,38.05,38.0,38.05,133300.0,25.3356,25.3623,25.329,25.3623,133300.0
2013-06-10 12:05:00,38.05,38.06,38.03,38.03,63000.0,25.3623,25.369,25.349,25.349,63000.0
2013-06-10 12:10:00,38.04,38.06,38.02,38.06,21200.0,25.3556,25.369,25.3423,25.369,21200.0
2013-06-10 12:15:00,38.05,38.07,38.04,38.05,48300.0,25.3623,25.3756,25.3556,25.3623,48300.0
2013-06-10 12:20:00,38.05,38.07,38.05,38.05,62000.0,25.3623,25.3756,25.3623,25.3623,62000.0
2013-06-10 12:25:00,38.05,38.06,38.03,38.03,37300.0,25.3623,25.369,25.349,25.349,37300.0
2013-06-10 12:30:00,38.04,38.05,38.02,38.03,29400.0,25.3556,25.3623,25.3423,25.349,29400.0
2013-06-10 12:35:00,38.03,38.04,38.02,38.02,23700.0,25.349,25.3556,25.3423,25.3423,23700.0
2013-06-10 12:40:00,38.02,38.02,37.97,37.98,269600.0,25.3423,25.3423,25.309,25.3156,269600.0
2013-06-10 12:45:00,37.98,38.0,37.97,37.97,148500.0,25.3156,25.329,25.309,25.309,148500.0
2013-06-10 12:50:00,37.97,37.97,37.89,37.91,354900.0,25.309,25.309,25.2556,25.269,354900.0
2013-06-10 12:55:00,37.91,37.93,37.91,37.92,33700.0,25.269,25.2823,25.269,25.2756,33700.0
2013-06-10 13:00:00,37.92,37.94,37.89,37.93,54500.0,25.2756,25.289,25.2556,25.2823,54500.0
2013-06-10 13:05:00,37.93,37.95,37.9,37.94,82000.0,25.2823,25.2956,25.2623,25.289,82000.0
2013-06-10 13:10:00,37.93,37.94,37.91,37.92,43500.0,25.2823,25.289,25.269,25.2756,43500.0
2013-06-10 13:15:00,37.92,37.93,37.89,37.93,33700.0,25.2756,25.2823,25.2556,25.2823,33700.0
2013-06-10 13:20:00,37.93,37.95,37.9,37.91,279300.0,25.2823,25.2956,25.2623,25.269,279300.0
2013-06-10 13:25:00,37.9,37.93,37.89,37.91,47600.0,25.2623,25.2823,25.2556,25.269,47600.0
2013-06-10 13:30:00,37.91,37.92,37.89,37.9,42800.0,25.269,25.2756,25.2556,25.2623,42800.0
2013-06-10 13:35:00,37.89,37.91,37.87,37.89,74500.0,25.2556,25.269,25.2423,25.2556,74500.0
2013-06-10 13:40:00,37.89,37.92,37.89,37.91,50200.0,25.2556,25.2756,25.2556,25.269,50200.0
2013-06-10 13:45:00,37.91,37.92,37.9,37.9,28300.0,25.269,25.2756,25.2623,25.2623,28300.0
2013-06-10 13:50:00,37.9,37.93,37.89,37.93,40100.0,25.2623,25.2823,25.2556,25.2823,40100.0
2013-06-10 13:55:00,37.92,37.94,37.92,37.93,19500.0,25.2756,25.289,25.2756,25.2823,19500.0
2013-06-10 14:00:00,37.92,37.93,37.9,37.92,45200.0,25.2756,25.2823,25.2623,25.2756,45200.0
2013-06-10 14:05:00,37.91,37.94,37.91,37.94,15000.0,25.269,25.289,25.269,25.289,15000.0
2013-06-10 14:10:00,37.94,37.94,37.9,37.9,49200.0,25.289,25.289,25.2623,25.2623,49200.0
2013-06-10 14:15:00,37.9,37.93,37.9,37.92,166700.0,25.2623,25.2823,25.2623,25.2756,166700.0
2013-06-10 14:20:00,37.92,37.94,37.91,37.93,21900.0,25.2756,25.289,25.269,25.2823,21900.0
2013-06-10 14:25:00,37.93,37.97,37.93,37.97,181200.0,25.2823,25.309,25.2823,25.309,181200.0
2013-06-10 14:30:00,37.97,37.98,37.95,37.95,90600.0,25.309,25.3156,25.2956,25.2956,90600.0
2013-06-10 14:35:00,37.95,37.96,37.91,37.91,94200.0,25.2956,25.3023,25.269,25.269,94200.0
2013-06-10 14:40:00,37.91,37.91,37.89,37.91,81000.0,25.269,25.269,25.2556,25.269,81000.0
2013-06-10 14:45:00,37.92,37.94,37.91,37.94,41000.0,25.2756,25.289,25.269,25.289,41000.0
2013-06-10 14:50:00,37.94,37.96,37.93,37.95,184500.0,25.289,25.3023,25.2823,25.2956,184500.0
2013-06-10 14:55:00,37.95,37.99,37.95,37.99,138600.0,25.2956,25.3223,25.2956,25.3223,138600.0
2013-06-10 15:00:00,37.98,37.99,37.95,37.97,98700.0,25.3156,25.3223,25.2956,25.309,98700.0
2013-06-10 15:05:00,37.97,38.0,37.94,37.97,80700.0,25.309,25.329,25.289,25.309,80700.0
2013-06-10 15:10:00,37.98,38.01,37.97,38.0,38400.0,25.3156,25.3356,25.309,25.329,38400.0
2013-06-10 15:15:00,38.0,38.0,37.97,37.99,97000.0,25.329,25.329,25.309,25.3223,97000.0
2013-06-10 15:20:00,37.99,38.0,37.96,37.98,42300.0,25.3223,25.329,25.3023,25.3156,42300.0
2013-06-10 15:25:00,37.99,37.99,37.95,37.98,26900.0,25.3223,25.3223,25.2956,25.3156,26900.0
2013-06-10 15:30:00,37.98,37.98,37.96,37.98,58000.0,25.3156,25.3156,25.3023,25.3156,58000.0
2013-06-10 15:35:00,37.98,37.98,37.95,37.97,100700.0,25.3156,25.3156,25.2956,25.309,100700.0
2013-06-10 15:40:00,37.96,37.96,37.95,37.96,39800.0,25.3023,25.3023,25.2956,25.3023,39800.0
2013-06-10 15:45:00,37.96,37.97,37.94,37.94,197700.0,25.3023,25.309,25.289,25.289,197700.0
2013-06-10 15:50:00,37.94,37.95,37.91,37.91,219300.0,25.289,25.2956,25.269,25.269,219300.0
2013-06-10 15:55:00,37.91,37.95,37.91,37.95,343300.0,25.269,25.2956,25.269,25.2956,343300.0
2013-06-11 09:30:00,37.74,37.75,37.62,37.64,264200.0,25.1557,25.1623,25.0757,25.089,264200.0
2013-06-11 09:35:00,37.66,37.7,37.59,37.7,84100.0,25.1023,25.129,25.0557,25.129,84100.0
2013-06-11 09:40:00,37.7,37.85,37.69,37.82,244000.0,25.129,25.229,25.1223,25.209,244000.0
2013-06-11 09:45:00,37.81,37.81,37.74,37.77,140700.0,25.2023,25.2023,25.1557,25.1757,140700.0
2013-06-11 09:50:00,37.78,37.84,37.76,37.79,206200.0,25.1823,25.2223,25.169,25.189,206200.0
2013-06-11 09:55:00,37.79,37.83,37.75,37.77,252600.0,25.189,25.2156,25.1623,25.1757,252600.0
2013-06-11 10:00:00,37.77,37.8,37.73,37.78,151800.0,25.1757,25.1957,25.149,25.1823,151800.0
2013-06-11 10:05:00,37.78,37.88,37.78,37.82,245900.0,25.1823,25.249,25.1823,25.209,245900.0
2013-06-11 10:10:00,37.83,37.85,37.8,37.81,112100.0,25.2156,25.229,25.1957,25.2023,112100.0
2013-06-11 10:15:00,37.81,37.83,37.77,37.82,252800.0,25.2023,25.2156,25.1757,25.209,252800.0
2013-06-11 10:20:00,37.81,37.82,37.76,37.78,71100.0,25.2023,25.209,25.169,25.1823,71100.0
2013-06-11 10:25:00,37.78,37.83,37.76,37.8,173200.0,25.1823,25.2156,25.169,25.1957,173200.0
2013-06-11 10:30:00,37.81,37.86,37.8,37.85,191900.0,25.2023,25.2356,25.1957,25.229,191900.0
2013-06-11 10:35:00,37.84,37.86,37.8,37.86,91800.0,25.2223,25.2356,25.1957,25.2356,91800.0
2013-06-11 10:40:00,37.85,37.88,37.81,37.88,126100.0,25.229,25.249,25.2023,25.249,126100.0
2013-06-11 10:45:00,37.88,37.9,37.86,37.88,115800.0,25.249,25.2623,25.2356,25.249,115800.0
2013-06-11 10:50:00,37.88,37.91,37.86,37.86,167000.0,25.249,25.269,25.2356,25.2356,167000.0
2013-06-11 10:55:00,37.87,37.93,37.85,37.9,139000.0,25.2423,25.2823,25.229,25.2623,139000.0
2013-06-11 11:00:00,37.9,37.92,37.87,37.89,100400.0,25.2623,25.2756,25.2423,25.2556,100400.0
2013-06-11 11:05:00,37.89,37.93,37.88,37.92,70600.0,25.2556,25.2823,25.249,25.2756,70600.0
2013-06-11 11:10:00,37.91,37.94,37.89,37.93,70400.0,25.269,25.289,25.2556,25.2823,70400.0
2013-06-11 11:15:00,37.93,37.95,37.92,37.94,190300.0,25.2823,25.2956,25.2756,25.289,190300.0
2013-06-11 11:20:00,37.93,37.97,37.92,37.97,210200.0,25.2823,25.309,25.2756,25.309,210200.0
2013-06-11 11:25:00,37.97,38.0,37.96,37.97,83200.0,25.309,25.329,25.3023,25.309,83200.0
2013-06-11 11:30:00,37.98,38.04,37.97,38.01,287200.0,25.3156,25.3556,25.309,25.3356,287200.0
2013-06-11 11:35:00,38.0,38.03,37.99,38.0,66600.0,25.329,25.349,25.3223,25.329,66600.0
2013-06-11 11:40:00,38.0,38.02,37.97,37.97,78800.0,25.329,25.3423,25.309,25.309,78800.0
2013-06-11 11:45:00,37.98,38.01,37.97,38.0,42500.0,25.3156,25.3356,25.309,25.329,42500.0
2013-06-11 11:50:00,38.0,38.01,37.97,37.98,93100.0,25.329,25.3356,25.309,25.3156,93100.0
2013-06-11 11:55:00,37.99,38.0,37.96,37.96,75200.0,25.3223,25.329,25.3023,25.3023,75200.0
2013-06-11 12:00:00,37.97,37.98,37.94,37.94,142900.0,25.309,25.3156,25.289,25.289,142900.0
2013-06-11 12:05:00,37.95,37.97,37.93,37.93,29000.0,25.2956,25.309,25.2823,25.2823,29000.0
2013-06-11 12:10:00,37.93,37.95,37.91,37.93,55200.0,25.2823,25.2956,25.269,25.2823,55200.0
2013-06-11 12:15:00,37.93,37.94,37.89,37.89,42400.0,25.2823,25.289,25.2556,25.2556,42400.0
2013-06-11 12:20:00,37.89,37.91,37.88,37.89,28100.0,25.2556,25.269,25.249,25.2556,28100.0
2013-06-11 12:25:00,37.89,37.89,37.85,37.87,28700.0,25.2556,25.2556,25.229,25.2423,28700.0
2013-06-11 12:30:00,37.86,37.87,37.84,37.87,157100.0,25.2356,25.2423,25.2223,25.2423,157100.0
2013-06-11 12:35:00,37.86,37.86,37.85,37.85,18000.0,25.2356,25.2356,25.229,25.229,18000.0
2013-06-11 12:40:00,37.85,37.87,37.85,37.86,8100.0,25.229,25.2423,25.229,25.2356,8100.0
2013-06-11 12:45:00,37.87,37.87,37.82,37.83,93600.0,25.2423,25.2423,25.209,25.2156,93600.0
2013-06-11 12:50:00,37.84,37.85,37.82,37.84,70900.0,25.2223,25.229,25.209,25.2223,70900.0
2013-06-11 12:55:00,37.84,37.87,37.84,37.86,22100.0,25.2223,25.2423,25.2223,25.2356,22100.0
2013-06-11 13:00:00,37.87,37.87,37.85,37.86,111000.0,25.2423,25.2423,25.229,25.2356,111000.0
2013-06-11 13:05:00,37.87,37.89,37.86,37.86,52600.0,25.2423,25.2556,25.2356,25.2356,52600.0
2013-06-11 13:10:00,37.87,37.88,37.84,37.87,29500.0,25.2423,25.249,25.2223,25.2423,29500.0
2013-06-11 13:15:00,37.87,37.89,37.84,37.85,94000.0,25.2423,25.2556,25.2223,25.229,94000.0
2013-06-11 13:20:00,37.85,37.86,37.82,37.85,83300.0,25.229,25.2356,25.209,25.229,83300.0
2013-06-11 13:25:00,37.84,37.86,37.8,37.81,85800.0,25.2223,25.2356,25.1957,25.2023,85800.0
2013-06-11 13:30:00,37.8,37.81,37.77,37.77,52900.0,25.1957,25.2023,25.1757,25.1757,52900.0
2013-06-11 13:35:00,37.77,37.8,37.76,37.79,44300.0,25.1757,25.1957,25.169,25.189,44300.0
2013-06-11 13:40:00,37.79,37.79,37.76,37.77,54500.0,25.189,25.189,25.169,25.1757,54500.0
2013-06-11 13:45:00,37.77,37.8,37.76,37.78,34600.0,25.1757,25.1957,25.169,25.1823,34600.0
2013-06-11 13:50:00,37.79,37.81,37.77,37.79,138900.0,25.189,25.2023,25.1757,25.189,138900.0
2013-06-11 13:55:00,37.79,37.81,37.76,37.77,129400.0,25.189,25.2023,25.169,25.1757,129400.0
2013-06-11 14:00:00,37.77,37.79,37.75,37.79,57000.0,25.1757,25.189,25.1623,25.189,57000.0
2013-06-11 14:05:00,37.79,37.82,37.76,37.79,479800.0,25.189,25.209,25.169,25.189,479800.0
2013-06-11 14:10:00,37.79,37.81,37.77,37.8,52700.0,25.189,25.2023,25.1757,25.1957,52700.0
2013-06-11 14:15:00,37.8,37.85,37.8,37.83,87200.0,25.1957,25.229,25.1957,25.2156,87200.0
2013-06-11 14:20:00,37.84,37.86,37.83,37.84,311300.0,25.2223,25.2356,25.2156,25.2223,311300.0
2013-06-11 14:25:00,37.84,37.88,37.84,37.88,74200.0,25.2223,25.249,25.2223,25.249,74200.0
2013-06-11 14:30:00,37.88,37.89,37.86,37.88,69500.0,25.249,25.2556,25.2356,25.249,69500.0
2013-06-11 14:35:00,37.88,37.92,37.88,37.91,193100.0,25.249,25.2756,25.249,25.269,193100.0
2013-06-11 14:40:00,37.92,37.94,37.86,37.86,138400.0,25.2756,25.289,25.2356,25.2356,138400.0
2013-06-11 14:45:00,37.87,37.89,37.84,37.85,44700.0,25.2423,25.2556,25.2223,25.229,44700.0
2013-06-11 14:50:00,37.85,37.86,37.82,37.82,224300.0,25.229,25.2356,25.209,25.209,224300.0
2013-06-11 14:55:00,37.82,37.9,37.82,37.89,108200.0,25.209,25.2623,25.209,25.2556,108200.0
2013-06-11 15:00:00,37.89,37.9,37.84,37.85,336000.0,25.2556,25.2623,25.2223,25.229,336000.0
2013-06-11 15:05:00,37.85,37.87,37.84,37.85,93000.0,25.229,25.2423,25.2223,25.229,93000.0
2013-06-11 15:10:00,37.84,37.86,37.83,37.86,35300.0,25.2223,25.2356,25.2156,25.2356,35300.0
2013-06-11 15:15:00,37.86,37.87,37.83,37.84,53200.0,25.2356,25.2423,25.2156,25.2223,53200.0
2013-06-11 15:20:00,37.84,37.86,37.81,37.84,53700.0,25.2223,25.2356,25.2023,25.2223,53700.0
2013-06-11 15:25:00,37.85,37.86,37.8,37.8,232100.0,25.229,25.2356,25.1957,25.1957,232100.0
2013-06-11 15:30:00,37.8,37.81,37.76,37.77,119500.0,25.1957,25.2023,25.169,25.1757,119500.0
2013-06-11 15:35:00,37.77,37.8,37.76,37.77,153200.0,25.1757,25.1957,25.169,25.1757,153200.0
2013-06-11 15:40:00,37.77,37.78,37.71,37.71,210500.0,25.1757,25.1823,25.1357,25.1357,210500.0
2013-06-11 15:45:00,37.71,37.74,37.68,37.74,285200.0,25.1357,25.1557,25.1157,25.1557,285200.0
2013-06-11 15:50:00,37.73,37.75,37.7,37.72,468100.0,25.149,25.1623,25.129,25.1423,468100.0
2013-06-11 15:55:00,37.71,37.73,37.7,37.72,597500.0,25.1357,25.149,25.129,25.1423,597500.0
2013-06-12 09:30:00,37.89,37.99,37.82,37.98,183300.0,25.2556,25.3223,25.209,25.3156,183300.0
2013-06-12 09:35:00,37.98,37.99,37.87,37.87,140300.0,25.3156,25.3223,25.2423,25.2423,140300.0
2013-06-12 09:40:00,37.87,37.92,37.87,37.89,101100.0,25.2423,25.2756,25.2423,25.2556,101100.0
2013-06-12 09:45:00,37.9,37.91,37.86,37.88,159700.0,25.2623,25.269,25.2356,25.249,159700.0
2013-06-12 09:50:00,37.88,37.9,37.86,37.89,197200.0,25.249,25.2623,25.2356,25.2556,197200.0
2013-06-12 09:55:00,37.9,37.91,37.84,37.88,151300.0,25.2623,25.269,25.2223,25.249,151300.0
2013-06-12 10:00:00,37.87,37.87,37.73,37.74,174300.0,25.2423,25.2423,25.149,25.1557,174300.0
2013-06-12 10:05:00,37.74,37.75,37.72,37.73,90200.0,25.1557,25.1623,25.1423,25.149,90200.0
2013-06-12 10:10:00,37.72,37.74,37.7,37.73,200300.0,25.1423,25.1557,25.129,25.149,200300.0
2013-06-12 10:15:00,37.73,37.74,37.67,37.68,226700.0,25.149,25.1557,25.109,25.1157,226700.0
2013-06-12 10:20:00,37.68,37.75,37.68,37.74,196800.0,25.1157,25.1623,25.1157,25.1557,196800.0
2013-06-12 10:25:00,37.73,37.74,37.69,37.69,55600.0,25.149,25.1557,25.1223,25.1223,55600.0
2013-06-12 10:30:00,37.69,37.7,37.67,37.67,77300.0,25.1223,25.129,25.109,25.109,77300.0
2013-06-12 10:35:00,37.67,37.69,37.6,37.6,89200.0,25.109,25.1223,25.0623,25.0623,89200.0
2013-06-12 10:40:00,37.61,37.62,37.55,37.56,302000.0,25.069,25.0757,25.029,25.0357,302000.0
2013-06-12 10:45:00,37.56,37.56,37.48,37.49,156300.0,25.0357,25.0357,24.9824,24.989,156300.0
2013-06-12 10:50:00,37.48,37.52,37.46,37.49,153200.0,24.9824,25.009,24.969,24.989,153200.0
2013-06-12 10:55:00,37.49,37.52,37.48,37.5,117400.0,24.989,25.009,24.9824,24.9957,117400.0
2013-06-12 11:00:00,37.5,37.5,37.47,37.5,125000.0,24.9957,24.9957,24.9757,24.9957,125000.0
2013-06-12 11:05:00,37.49,37.53,37.48,37.52,88500.0,24.989,25.0157,24.9824,25.009,88500.0
2013-06-12 11:10:00,37.52,37.53,37.49,37.51,127400.0,25.009,25.0157,24.989,25.0024,127400.0
2013-06-12 11:15:00,37.51,37.51,37.46,37.47,112700.0,25.0024,25.0024,24.969,24.9757,112700.0
2013-06-12 11:20:00,37.47,37.55,37.47,37.54,48500.0,24.9757,25.029,24.9757,25.0223,48500.0
2013-06-12 11:25:00,37.54,37.55,37.51,37.54,44200.0,25.0223,25.029,25.0024,25.0223,44200.0
2013-06-12 11:30:00,37.53,37.55,37.49,37.49,69800.0,25.0157,25.029,24.989,24.989,69800.0
2013-06-12 11:35:00,37.5,37.52,37.47,37.48,86700.0,24.9957,25.009,24.9757,24.9824,86700.0
2013-06-12 11:40:00,37.48,37.51,37.46,37.47,58800.0,24.9824,25.0024,24.969,24.9757,58800.0
2013-06-12 11:45:00,37.47,37.49,37.43,37.43,106300.0,24.9757,24.989,24.949,24.949,106300.0
2013-06-12 11:50:00,37.44,37.46,37.38,37.39,127000.0,24.9557,24.969,24.9157,24.9224,127000.0
2013-06-12 11:55:00,37.39,37.42,37.36,37.39,57100.0,24.9224,24.9424,24.9024,24.9224,57100.0
2013-06-12 12:00:00,37.39,37.41,37.37,37.41,71300.0,24.9224,24.9357,24.909,24.9357,71300.0
2013-06-12 12:05:00,37.4,37.43,37.39,37.42,83800.0,24.929,24.949,24.9224,24.9424,83800.0
2013-06-12 12:10:00,37.41,37.43,37.39,37.4,109100.0,24.9357,24.949,24.9224,24.929,109100.0
2013-06-12 12:15:00,37.41,37.41,37.37,37.4,420400.0,24.9357,24.9357,24.909,24.929,420400.0
2013-06-12 12:20:00,37.4,37.47,37.4,37.47,277400.0,24.929,24.9757,24.929,24.9757,277400.0
2013-06-12 12:25:00,37.46,37.5,37.46,37.49,117000.0,24.969,24.9957,24.969,24.989,117000.0
2013-06-12 12:30:00,37.49,37.51,37.47,37.47,73000.0,24.989,25.0024,24.9757,24.9757,73000.0
2013-06-12 12:35:00,37.47,37.5,37.44,37.45,70200.0,24.9757,24.9957,24.9557,24.9624,70200.0
2013-06-12 12:40:00,37.44,37.47,37.42,37.47,41800.0,24.9557,24.9757,24.9424,24.9757,41800.0
2013-06-12 12:45:00,37.47,37.5,37.45,37.49,40900.0,24.9757,24.9957,24.9624,24.989,40900.0
2013-06-12 12:50:00,37.49,37.5,37.47,37.48,63600.0,24.989,24.9957,24.9757,24.9824,63600.0
2013-06-12 12:55:00,37.48,37.5,37.47,37.49,26200.0,24.9824,24.9957,24.9757,24.989,26200.0
2013-06-12 13:00:00,37.5,37.51,37.46,37.47,40300.0,24.9957,25.0024,24.969,24.9757,40300.0
2013-06-12 13:05:00,37.47,37.53,37.46,37.5,47700.0,24.9757,25.0157,24.969,24.9957,47700.0
2013-06-12 13:10:00,37.5,37.5,37.47,37.48,33000.0,24.9957,24.9957,24.9757,24.9824,33000.0
2013-06-12 13:15:00,37.49,37.51,37.47,37.47,32900.0,24.989,25.0024,24.9757,24.9757,32900.0
2013-06-12 13:20:00,37.48,37.49,37.46,37.46,21700.0,24.9824,24.989,24.969,24.969,21700.0
2013-06-12 13:25:00,37.46,37.49,37.45,37.45,33900.0,24.969,24.989,24.9624,24.9624,33900.0
2013-06-12 13:30:00,37.45,37.47,37.45,37.45,69600.0,24.9624,24.9757,24.9624,24.9624,69600.0
2013-06-12 13:35:00,37.44,37.45,37.4,37.4,18700.0,24.9557,24.9624,24.929,24.929,18700.0
2013-06-12 13:40:00,37.4,37.42,37.37,37.41,63800.0,24.929,24.9424,24.909,24.9357,63800.0
2013-06-12 13:45:00,37.41,37.43,37.41,37.42,82600.0,24.9357,24.949,24.9357,24.9424,82600.0
2013-06-12 13:50:00,37.42,37.43,37.39,37.43,88300.0,24.9424,24.949,24.9224,24.949,88300.0
2013-06-12 13:55:00,37.43,37.43,37.4,37.41,27200.0,24.949,24.949,24.929,24.9357,27200.0
2013-06-12 14:00:00,37.41,37.42,37.38,37.39,65600.0,24.9357,24.9424,24.9157,24.9224,65600.0
2013-06-12 14:05:00,37.4,37.4,37.34,37.37,172900.0,24.929,24.929,24.889,24.909,172900.0
2013-06-12 14:10:00,37.37,37.38,37.3,37.31,116900.0,24.909,24.9157,24.8624,24.869,116900.0
2013-06-12 14:15:00,37.3,37.32,37.25,37.29,223400.0,24.8624,24.8757,24.829,24.8557,223400.0
2013-06-12 14:20:00,37.29,37.32,37.29,37.32,42700.0,24.8557,24.8757,24.8557,24.8757,42700.0
2013-06-12 14:25:00,37.32,37.32,37.29,37.31,68500.0,24.8757,24.8757,24.8557,24.869,68500.0
2013-06-12 14:30:00,37.3,37.33,37.29,37.31,77100.0,24.8624,24.8824,24.8557,24.869,77100.0
2013-06-12 14:35:00,37.31,37.34,37.3,37.34,17200.0,24.869,24.889,24.8624,24.889,17200.0
2013-06-12 14:40:00,37.34,37.41,37.34,37.39,173200.0,24.889,24.9357,24.889,24.9224,173200.0
2013-06-12 14:45:00,37.39,37.39,37.34,37.34,49400.0,24.9224,24.9224,24.889,24.889,49400.0
2013-06-12 14:50:00,37.34,37.38,37.34,37.38,197400.0,24.889,24.9157,24.889,24.9157,197400.0
2013-06-12 14:55:00,37.38,37.41,37.35,37.4,256900.0,24.9157,24.9357,24.8957,24.929,256900.0
2013-06-12 15:00:00,37.4,37.4,37.34,37.36,154700.0,24.929,24.929,24.889,24.9024,154700.0
2013-06-12 15:05:00,37.35,37.39,37.34,37.36,80600.0,24.8957,24.9224,24.889,24.9024,80600.0
2013-06-12 15:10:00,37.37,37.38,37.33,37.34,53900.0,24.909,24.9157,24.8824,24.889,53900.0
2013-06-12 15:15:00,37.35,37.36,37.3,37.3,119900.0,24.8957,24.9024,24.8624,24.8624,119900.0
2013-06-12 15:20:00,37.3,37.34,37.29,37.34,247000.0,24.8624,24.889,24.8557,24.889,247000.0
2013-06-12 15:25:00,37.34,37.4,37.33,37.4,195700.0,24.889,24.929,24.8824,24.929,195700.0
2013-06-12 15:30:00,37.39,37.4,37.32,37.32,212500.0,24.9224,24.929,24.8757,24.8757,212500.0
2013-06-12 15:35:00,37.32,37.38,37.32,37.37,297100.0,24.8757,24.9157,24.8757,24.909,297100.0
2013-06-12 15:40:00,37.36,37.37,37.34,37.36,144500.0,24.9024,24.909,24.889,24.9024,144500.0
2013-06-12 15:45:00,37.36,37.42,37.35,37.39,277900.0,24.9024,24.9424,24.8957,24.9224,277900.0
2013-06-12 15:50:00,37.4,37.41,37.36,37.36,348400.0,24.929,24.9357,24.9024,24.9024,348400.0
2013-06-12 15:55:00,37.36,37.36,37.31,37.31,554700.0,24.9024,24.9024,24.869,24.869,554700.0
2013-06-13 09:30:00,37.25,37.39,37.25,37.34,149000.0,24.829,24.9224,24.829,24.889,149000.0
2013-06-13 09:35:00,37.34,37.42,37.33,37.4,102600.0,24.889,24.9424,24.8824,24.929,102600.0
2013-06-13 09:40:00,37.41,37.42,37.37,37.41,94400.0,24.9357,24.9424,24.909,24.9357,94400.0
2013-06-13 09:45:00,37.42,37.44,37.38,37.39,109600.0,24.9424,24.9557,24.9157,24.9224,109600.0
2013-06-13 09:50:00,37.4,37.46,37.36,37.43,149600.0,24.929,24.969,24.9024,24.949,149600.0
2013-06-13 09:55:00,37.44,37.5,37.43,37.47,124100.0,24.9557,24.9957,24.949,24.9757,124100.0
2013-06-13 10:00:00,37.46,37.48,37.43,37.44,69200.0,24.969,24.9824,24.949,24.9557,69200.0
2013-06-13 10:05:00,37.45,37.53,37.43,37.49,415900.0,24.9624,25.0157,24.949,24.989,415900.0
2013-06-13 10:10:00,37.48,37.5,37.45,37.5,251800.0,24.9824,24.9957,24.9624,24.9957,251800.0
2013-06-13 10:15:00,37.5,37.58,37.5,37.58,133800.0,24.9957,25.049,24.9957,25.049,133800.0
2013-06-13 10:20:00,37.57,37.58,37.5,37.5,303100.0,25.0423,25.049,24.9957,24.9957,303100.0
2013-06-13 10:25:00,37.51,37.54,37.48,37.48,245700.0,25.0024,25.0223,24.9824,24.9824,245700.0
2013-06-13 10:30:00,37.49,37.52,37.44,37.51,135600.0,24.989,25.009,24.9557,25.0024,135600.0
2013-06-13 10:35:00,37.51,37.52,37.42,37.43,106100.0,25.0024,25.009,24.9424,24.949,106100.0
2013-06-13 10:40:00,37.44,37.44,37.36,37.37,146100.0,24.9557,24.9557,24.9024,24.909,146100.0
2013-06-13 10:45:00,37.38,37.41,37.35,37.35,109400.0,24.9157,24.9357,24.8957,24.8957,109400.0
2013-06-13 10:50:00,37.35,37.38,37.31,37.32,235500.0,24.8957,24.9157,24.869,24.8757,235500.0
2013-06-13 10:55:00,37.32,37.32,37.26,37.27,123500.0,24.8757,24.8757,24.8357,24.8424,123500.0
2013-06-13 11:00:00,37.27,37.32,37.26,37.3,186600.0,24.8424,24.8757,24.8357,24.8624,186600.0
2013-06-13 11:05:00,37.3,37.3,37.23,37.26,104700.0,24.8624,24.8624,24.8157,24.8357,104700.0
2013-06-13 11:10:00,37.27,37.27,37.23,37.27,141400.0,24.8424,24.8424,24.8157,24.8424,141400.0
2013-06-13 11:15:00,37.27,37.27,37.21,37.26,381400.0,24.8424,24.8424,24.8024,24.8357,381400.0
2013-06-13 11:20:00,37.26,37.28,37.24,37.26,95200.0,24.8357,24.849,24.8224,24.8357,95200.0
2013-06-13 11:25:00,37.27,37.38,37.27,37.37,295300.0,24.8424,24.9157,24.8424,24.909,295300.0
2013-06-13 11:30:00,37.37,37.39,37.36,37.38,83200.0,24.909,24.9224,24.9024,24.9157,83200.0
2013-06-13 11:35:00,37.38,37.41,37.36,37.41,96200.0,24.9157,24.9357,24.9024,24.9357,96200.0
2013-06-13 11:40:00,37.41,37.43,37.41,37.43,194000.0,24.9357,24.949,24.9357,24.949,194000.0
2013-06-13 11:45:00,37.43,37.45,37.4,37.44,300700.0,24.949,24.9624,24.929,24.9557,300700.0
2013-06-13 11:50:00,37.45,37.45,37.41,37.42,100500.0,24.9624,24.9624,24.9357,24.9424,100500.0
2013-06-13 11:55:00,37.43,37.47,37.43,37.47,138700.0,24.949,24.9757,24.949,24.9757,138700.0
2013-06-13 12:00:00,37.46,37.54,37.46,37.54,75400.0,24.969,25.0223,24.969,25.0223,75400.0
2013-06-13 12:05:00,37.54,37.56,37.52,37.55,108400.0,25.0223,25.0357,25.009,25.029,108400.0
2013-06-13 12:10:00,37.56,37.56,37.51,37.53,92500.0,25.0357,25.0357,25.0024,25.0157,92500.0
2013-06-13 12:15:00,37.53,37.55,37.49,37.51,70000.0,25.0157,25.029,24.989,25.0024,70000.0
2013-06-13 12:20:00,37.52,37.53,37.49,37.53,133800.0,25.009,25.0157,24.989,25.0157,133800.0
2013-06-13 12:25:00,37.53,37.55,37.51,37.52,47000.0,25.0157,25.029,25.0024,25.009,47000.0
2013-06-13 12:30:00,37.52,37.54,37.51,37.54,67500.0,25.009,25.0223,25.0024,25.0223,67500.0
2013-06-13 12:35:00,37.54,37.61,37.54,37.6,166600.0,25.0223,25.069,25.0223,25.0623,166600.0
2013-06-13 12:40:00,37.6,37.61,37.57,37.6,95900.0,25.0623,25.069,25.0423,25.0623,95900.0
2013-06-13 12:45:00,37.61,37.66,37.6,37.64,283900.0,25.069,25.1023,25.0623,25.089,283900.0
2013-06-13 12:50:00,37.64,37.64,37.61,37.63,131600.0,25.089,25.089,25.069,25.0823,131600.0
2013-06-13 12:55:00,37.63,37.66,37.62,37.66,103700.0,25.0823,25.1023,25.0757,25.1023,103700.0
2013-06-13 13:00:00,37.66,37.68,37.62,37.63,240100.0,25.1023,25.1157,25.0757,25.0823,240100.0
2013-06-13 13:05:00,37.63,37.64,37.6,37.63,216800.0,25.0823,25.089,25.0623,25.0823,216800.0
2013-06-13 13:10:00,37.63,37.67,37.62,37.67,160300.0,25.0823,25.109,25.0757,25.109,160300.0
2013-06-13 13:15:00,37.66,37.68,37.65,37.65,118300.0,25.1023,25.1157,25.0957,25.0957,118300.0
2013-06-13 13:20:00,37.65,37.66,37.63,37.65,156000.0,25.0957,25.1023,25.0823,25.0957,156000.0
2013-06-13 13:25:00,37.65,37.66,37.64,37.66,106400.0,25.0957,25.1023,25.089,25.1023,106400.0
2013-06-13 13:30:00,37.67,37.69,37.66,37.67,63200.0,25.109,25.1223,25.1023,25.109,63200.0
2013-06-13 13:35:00,37.66,37.67,37.62,37.63,50100.0,25.1023,25.109,25.0757,25.0823,50100.0
2013-06-13 13:40:00,37.62,37.64,37.61,37.64,135500.0,25.0757,25.089,25.069,25.089,135500.0
2013-06-13 13:45:00,37.64,37.64,37.6,37.63,216900.0,25.089,25.089,25.0623,25.0823,216900.0
2013-06-13 13:50:00,37.63,37.64,37.61,37.62,32400.0,25.0823,25.089,25.069,25.0757,32400.0
2013-06-13 13:55:00,37.62,37.65,37.62,37.64,104900.0,25.0757,25.0957,25.0757,25.089,104900.0
2013-06-13 14:00:00,37.64,37.68,37.64,37.67,196500.0,25.089,25.1157,25.089,25.109,196500.0
2013-06-13 14:05:00,37.66,37.69,37.66,37.69,54100.0,25.1023,25.1223,25.1023,25.1223,54100.0
2013-06-13 14:10:00,37.69,37.69,37.65,37.68,96200.0,25.1223,25.1223,25.0957,25.1157,96200.0
2013-06-13 14:15:00,37.67,37.69,37.65,37.68,81200.0,25.109,25.1223,25.0957,25.1157,81200.0
2013-06-13 14:20:00,37.68,37.7,37.66,37.69,145200.0,25.1157,25.129,25.1023,25.1223,145200.0
2013-06-13 14:25:00,37.69,37.72,37.68,37.68,35800.0,25.1223,25.1423,25.1157,25.1157,35800.0
2013-06-13 14:30:00,37.69,37.71,37.68,37.68,53400.0,25.1223,25.1357,25.1157,25.1157,53400.0
2013-06-13 14:35:00,37.69,37.7,37.68,37.7,302500.0,25.1223,25.129,25.1157,25.129,302500.0
2013-06-13 14:40:00,37.69,37.7,37.68,37.7,64900.0,25.1223,25.129,25.1157,25.129,64900.0
2013-06-13 14:45:00,37.69,37.7,37.68,37.68,56300.0,25.1223,25.129,25.1157,25.1157,56300.0
2013-06-13 14:50:00,37.68,37.7,37.67,37.7,20300.0,25.1157,25.129,25.109,25.129,20300.0
2013-06-13 14:55:00,37.7,37.73,37.69,37.73,186600.0,25.129,25.149,25.1223,25.149,186600.0
2013-06-13 15:00:00,37.73,37.76,37.72,37.75,149700.0,25.149,25.169,25.1423,25.1623,149700.0
2013-06-13 15:05:00,37.75,37.76,37.72,37.73,120400.0,25.1623,25.169,25.1423,25.149,120400.0
2013-06-13 15:10:00,37.72,37.75,37.71,37.73,705400.0,25.1423,25.1623,25.1357,25.149,705400.0
2013-06-13 15:15:00,37.73,37.75,37.71,37.73,203500.0,25.149,25.1623,25.1357,25.149,203500.0
2013-06-13 15:20:00,37.72,37.73,37.7,37.71,267400.0,25.1423,25.149,25.129,25.1357,267400.0
2013-06-13 15:25:00,37.72,37.73,37.7,37.73,118100.0,25.1423,25.149,25.129,25.149,118100.0
2013-06-13 15:30:00,37.73,37.75,37.72,37.73,119500.0,25.149,25.1623,25.1423,25.149,119500.0
2013-06-13 15:35:00,37.73,37.77,37.7,37.77,200000.0,25.149,25.1757,25.129,25.1757,200000.0
2013-06-13 15:40:00,37.78,37.92,37.78,37.91,1179900.0,25.1823,25.2756,25.1823,25.269,1179900.0
2013-06-13 15:45:00,37.91,37.98,37.89,37.95,860100.0,25.269,25.3156,25.2556,25.2956,860100.0
2013-06-13 15:50:00,37.95,37.97,37.93,37.94,739700.0,25.2956,25.309,25.2823,25.289,739700.0
2013-06-13 15:55:00,37.93,37.96,37.91,37.95,806300.0,25.2823,25.3023,25.269,25.2956,806300.0
2013-06-14 09:30:00,37.91,38.01,37.9,37.95,179600.0,25.269,25.3356,25.2623,25.2956,179600.0
2013-06-14 09:35:00,37.96,38.01,37.95,37.98,118000.0,25.3023,25.3356,25.2956,25.3156,118000.0
2013-06-14 09:40:00,37.99,38.0,37.94,37.95,190200.0,25.3223,25.329,25.289,25.2956,190200.0
2013-06-14 09:45:00,37.95,38.02,37.95,38.02,172000.0,25.2956,25.3423,25.2956,25.3423,172000.0
2013-06-14 09:50:00,38.02,38.06,37.98,38.05,512600.0,25.3423,25.369,25.3156,25.3623,512600.0
2013-06-14 09:55:00,38.05,38.12,38.05,38.1,183800.0,25.3623,25.4089,25.3623,25.3956,183800.0
2013-06-14 10:00:00,38.09,38.17,38.09,38.17,279500.0,25.389,25.4423,25.389,25.4423,279500.0
2013-06-14 10:05:00,38.18,38.2,38.13,38.14,164200.0,25.4489,25.4623,25.4156,25.4223,164200.0
2013-06-14 10:10:00,38.14,38.15,38.09,38.12,329200.0,25.4223,25.4289,25.389,25.4089,329200.0
2013-06-14 10:15:00,38.12,38.12,38.09,38.12,150600.0,25.4089,25.4089,25.389,25.4089,150600.0
2013-06-14 10:20:00,38.12,38.14,38.1,38.14,182100.0,25.4089,25.4223,25.3956,25.4223,182100.0
2013-06-14 10:25:00,38.14,38.15,38.07,38.07,151300.0,25.4223,25.4289,25.3756,25.3756,151300.0
2013-06-14 10:30:00,38.07,38.14,38.07,38.14,85700.0,25.3756,25.4223,25.3756,25.4223,85700.0
2013-06-14 10:35:00,38.13,38.14,38.08,38.12,429100.0,25.4156,25.4223,25.3823,25.4089,429100.0
2013-06-14 10:40:00,38.12,38.15,38.08,38.14,123200.0,25.4089,25.4289,25.3823,25.4223,123200.0
2013-06-14 10:45:00,38.14,38.15,38.08,38.09,93800.0,25.4223,25.4289,25.3823,25.389,93800.0
2013-06-14 10:50:00,38.08,38.09,38.02,38.04,261000.0,25.3823,25.389,25.3423,25.3556,261000.0
2013-06-14 10:55:00,38.04,38.06,37.98,37.99,356400.0,25.3556,25.369,25.3156,25.3223,356400.0
2013-06-14 11:00:00,37.99,38.0,37.94,37.96,499900.0,25.3223,25.329,25.289,25.3023,499900.0
2013-06-14 11:05:00,37.96,38.07,37.96,38.05,482200.0,25.3023,25.3756,25.3023,25.3623,482200.0
2013-06-14 11:10:00,38.05,38.09,38.04,38.05,64900.0,25.3623,25.389,25.3556,25.3623,64900.0
2013-06-14 11:15:00,38.05,38.08,38.03,38.08,249900.0,25.3623,25.3823,25.349,25.3823,249900.0
2013-06-14 11:20:00,38.08,38.11,38.07,38.09,103200.0,25.3823,25.4023,25.3756,25.389,103200.0
2013-06-14 11:25:00,38.1,38.12,38.09,38.1,98700.0,25.3956,25.4089,25.389,25.3956,98700.0
2013-06-14 11:30:00,38.11,38.12,38.05,38.06,87000.0,25.4023,25.4089,25.3623,25.369,87000.0
2013-06-14 11:35:00,38.06,38.1,38.05,38.07,109800.0,25.369,25.3956,25.3623,25.3756,109800.0
2013-06-14 11:40:00,38.08,38.1,38.06,38.07,109400.0,25.3823,25.3956,25.369,25.3756,109400.0
2013-06-14 11:45:00,38.07,38.07,38.02,38.04,163000.0,25.3756,25.3756,25.3423,25.3556,163000.0
2013-06-14 11:50:00,38.03,38.05,38.01,38.04,138100.0,25.349,25.3623,25.3356,25.3556,138100.0
2013-06-14 11:55:00,38.05,38.09,38.04,38.09,91600.0,25.3623,25.389,25.3556,25.389,91600.0
2013-06-14 12:00:00,38.08,38.09,38.03,38.07,54900.0,25.3823,25.389,25.349,25.3756,54900.0
2013-06-14 12:05:00,38.07,38.07,38.04,38.06,70100.0,25.3756,25.3756,25.3556,25.369,70100.0
2013-06-14 12:10:00,38.07,38.11,38.07,38.08,29600.0,25.3756,25.4023,25.3756,25.3823,29600.0
2013-06-14 12:15:00,38.08,38.09,38.06,38.07,72400.0,25.3823,25.389,25.369,25.3756,72400.0
2013-06-14 12:20:00,38.08,38.11,38.07,38.09,133500.0,25.3823,25.4023,25.3756,25.389,133500.0
2013-06-14 12:25:00,38.09,38.09,38.06,38.08,55400.0,25.389,25.389,25.369,25.3823,55400.0
2013-06-14 12:30:00,38.09,38.09,38.05,38.07,38700.0,25.389,25.389,25.3623,25.3756,38700.0
2013-06-14 12:35:00,38.07,38.09,38.04,38.08,146100.0,25.3756,25.389,25.3556,25.3823,146100.0
2013-06-14 12:40:00,38.07,38.08,38.04,38.07,96400.0,25.3756,25.3823,25.3556,25.3756,96400.0
2013-06-14 12:45:00,38.08,38.09,38.06,38.06,43300.0,25.3823,25.389,25.369,25.369,43300.0
2013-06-14 12:50:00,38.07,38.08,38.04,38.04,100400.0,25.3756,25.3823,25.3556,25.3556,100400.0
2013-06-14 12:55:00,38.05,38.05,38.02,38.04,88700.0,25.3623,25.3623,25.3423,25.3556,88700.0
2013-06-14 13:00:00,38.03,38.04,37.98,38.0,57100.0,25.349,25.3556,25.3156,25.329,57100.0
2013-06-14 13:05:00,38.0,38.03,37.99,38.03,13000.0,25.329,25.349,25.3223,25.349,13000.0
2013-06-14 13:10:00,38.03,38.05,38.02,38.03,31600.0,25.349,25.3623,25.3423,25.349,31600.0
2013-06-14 13:15:00,38.03,38.05,38.0,38.0,150000.0,25.349,25.3623,25.329,25.329,150000.0
2013-06-14 13:20:00,38.0,38.0,37.95,37.95,134700.0,25.329,25.329,25.2956,25.2956,134700.0
2013-06-14 13:25:00,37.94,37.95,37.92,37.95,135300.0,25.289,25.2956,25.2756,25.2956,135300.0
2013-06-14 13:30:00,37.94,37.96,37.93,37.95,105700.0,25.289,25.3023,25.2823,25.2956,105700.0
2013-06-14 13:35:00,37.95,37.98,37.93,37.94,103900.0,25.2956,25.3156,25.2823,25.289,103900.0
2013-06-14 13:40:00,37.94,37.97,37.94,37.96,60200.0,25.289,25.309,25.289,25.3023,60200.0
2013-06-14 13:45:00,37.96,37.97,37.94,37.96,48300.0,25.3023,25.309,25.289,25.3023,48300.0
2013-06-14 13:50:00,37.95,37.97,37.93,37.93,44900.0,25.2956,25.309,25.2823,25.2823,44900.0
2013-06-14 13:55:00,37.94,37.96,37.93,37.96,87900.0,25.289,25.3023,25.2823,25.3023,87900.0
2013-06-14 14:00:00,37.96,37.97,37.93,37.96,76700.0,25.3023,25.309,25.2823,25.3023,76700.0
2013-06-14 14:05:00,37.95,38.01,37.94,38.01,70000.0,25.2956,25.3356,25.289,25.3356,70000.0
2013-06-14 14:10:00,38.01,38.05,37.99,38.04,371900.0,25.3356,25.3623,25.3223,25.3556,371900.0
2013-06-14 14:15:00,38.04,38.08,38.03,38.08,48700.0,25.3556,25.3823,25.349,25.3823,48700.0
2013-06-14 14:20:00,38.08,38.14,38.07,38.13,59000.0,25.3823,25.4223,25.3756,25.4156,59000.0
2013-06-14 14:25:00,38.13,38.13,38.06,38.06,78500.0,25.4156,25.4156,25.369,25.369,78500.0
2013-06-14 14:30:00,38.06,38.06,38.02,38.03,30300.0,25.369,25.369,25.3423,25.349,30300.0
2013-06-14 14:35:00,38.03,38.05,38.01,38.05,43500.0,25.349,25.3623,25.3356,25.3623,43500.0
2013-06-14 14:40:00,38.05,38.08,38.05,38.08,24200.0,25.3623,25.3823,25.3623,25.3823,24200.0
2013-06-14 14:45:00,38.08,38.09,38.04,38.05,56900.0,25.3823,25.389,25.3556,25.3623,56900.0
2013-06-14 14:50:00,38.05,38.05,38.01,38.01,53500.0,25.3623,25.3623,25.3356,25.3356,53500.0
2013-06-14 14:55:00,38.0,38.01,37.95,37.96,92500.0,25.329,25.3356,25.2956,25.3023,92500.0
2013-06-14 15:00:00,37.95,38.04,37.95,38.04,205300.0,25.2956,25.3556,25.2956,25.3556,205300.0
2013-06-14 15:05:00,38.04,38.08,38.03,38.07,497900.0,25.3556,25.3823,25.349,25.3756,497900.0
2013-06-14 15:10:00,38.07,38.08,38.02,38.08,102600.0,25.3756,25.3823,25.3423,25.3823,102600.0
2013-06-14 15:15:00,38.08,38.11,38.05,38.06,32200.0,25.3823,25.4023,25.3623,25.369,32200.0
2013-06-14 15:20:00,38.07,38.09,38.04,38.05,32000.0,25.3756,25.389,25.3556,25.3623,32000.0
2013-06-14 15:25:00,38.06,38.08,38.04,38.04,48200.0,25.369,25.3823,25.3556,25.3556,48200.0
2013-06-14 15:30:00,38.04,38.06,38.01,38.01,99800.0,25.3556,25.369,25.3356,25.3356,99800.0
2013-06-14 15:35:00,38.01,38.03,38.0,38.01,74600.0,25.3356,25.349,25.329,25.3356,74600.0
2013-06-14 15:40:00,38.01,38.02,37.98,37.99,109500.0,25.3356,25.3423,25.3156,25.3223,109500.0
2013-06-14 15:45:00,37.99,38.0,37.95,37.98,148000.0,25.3223,25.329,25.2956,25.3156,148000.0
2013-06-14 15:50:00,37.98,38.01,37.97,37.99,175400.0,25.3156,25.3356,25.309,25.3223,175400.0
2013-06-14 15:55:00,38.0,38.01,37.98,37.99,551600.0,25.329,25.3356,25.3156,25.3223,551600.0
2013-06-17 09:30:00,38.15,38.38,38.12,38.35,227100.0,25.4289,25.5823,25.4089,25.5623,227100.0
2013-06-17 09:35:00,38.35,38.36,38.3,38.3,126600.0,25.5623,25.5689,25.5289,25.5289,126600.0
2013-06-17 09:40:00,38.29,38.37,38.22,38.37,175700.0,25.5223,25.5756,25.4756,25.5756,175700.0
2013-06-17 09:45:00,38.37,38.39,38.31,38.39,165600.0,25.5756,25.5889,25.5356,25.5889,165600.0
2013-06-17 09:50:00,38.4,38.41,38.36,38.37,259000.0,25.5956,25.6022,25.5689,25.5756,259000.0
2013-06-17 09:55:00,38.37,38.41,38.34,38.34,213300.0,25.5756,25.6022,25.5556,25.5556,213300.0
2013-06-17 10:00:00,38.35,38.36,38.24,38.24,357900.0,25.5623,25.5689,25.4889,25.4889,357900.0
2013-06-17 10:05:00,38.24,38.27,38.22,38.24,243800.0,25.4889,25.5089,25.4756,25.4889,243800.0
2013-06-17 10:10:00,38.25,38.29,38.24,38.26,176700.0,25.4956,25.5223,25.4889,25.5023,176700.0
2013-06-17 10:15:00,38.26,38.27,38.23,38.25,172400.0,25.5023,25.5089,25.4823,25.4956,172400.0
2013-06-17 10:20:00,38.25,38.26,38.21,38.23,291700.0,25.4956,25.5023,25.4689,25.4823,291700.0
2013-06-17 10:25:00,38.23,38.26,38.22,38.25,74400.0,25.4823,25.5023,25.4756,25.4956,74400.0
2013-06-17 10:30:00,38.26,38.28,38.24,38.27,128700.0,25.5023,25.5156,25.4889,25.5089,128700.0
2013-06-17 10:35:00,38.27,38.28,38.25,38.26,73600.0,25.5089,25.5156,25.4956,25.5023,73600.0
2013-06-17 10:40:00,38.25,38.29,38.23,38.27,171100.0,25.4956,25.5223,25.4823,25.5089,171100.0
2013-06-17 10:45:00,38.27,38.33,38.27,38.28,137900.0,25.5089,25.5489,25.5089,25.5156,137900.0
2013-06-17 10:50:00,38.29,38.31,38.28,38.3,99200.0,25.5223,25.5356,25.5156,25.5289,99200.0
2013-06-17 10:55:00,38.3,38.33,38.29,38.33,75600.0,25.5289,25.5489,25.5223,25.5489,75600.0
2013-06-17 11:00:00,38.33,38.34,38.3,38.33,91500.0,25.5489,25.5556,25.5289,25.5489,91500.0
2013-06-17 11:05:00,38.32,38.34,38.31,38.34,85100.0,25.5423,25.5556,25.5356,25.5556,85100.0
2013-06-17 11:10:00,38.34,38.36,38.33,38.35,106200.0,25.5556,25.5689,25.5489,25.5623,106200.0
2013-06-17 11:15:00,38.35,38.35,38.29,38.3,44500.0,25.5623,25.5623,25.5223,25.5289,44500.0
2013-06-17 11:20:00,38.29,38.3,38.25,38.26,148700.0,25.5223,25.5289,25.4956,25.5023,148700.0
2013-06-17 11:25:00,38.25,38.26,38.21,38.22,178000.0,25.4956,25.5023,25.4689,25.4756,178000.0
2013-06-17 11:30:00,38.21,38.23,38.19,38.22,126700.0,25.4689,25.4823,25.4556,25.4756,126700.0
2013-06-17 11:35:00,38.22,38.23,38.17,38.17,76100.0,25.4756,25.4823,25.4423,25.4423,76100.0
2013-06-17 11:40:00,38.18,38.2,38.17,38.19,140500.0,25.4489,25.4623,25.4423,25.4556,140500.0
2013-06-17 11:45:00,38.19,38.22,38.18,38.21,49200.0,25.4556,25.4756,25.4489,25.4689,49200.0
2013-06-17 11:50:00,38.21,38.23,38.18,38.22,220600.0,25.4689,25.4823,25.4489,25.4756,220600.0
2013-06-17 11:55:00,38.22,38.22,38.18,38.2,159000.0,25.4756,25.4756,25.4489,25.4623,159000.0
2013-06-17 12:00:00,38.2,38.2,38.18,38.19,39800.0,25.4623,25.4623,25.4489,25.4556,39800.0
2013-06-17 12:05:00,38.19,38.2,38.18,38.19,33800.0,25.4556,25.4623,25.4489,25.4556,33800.0
2013-06-17 12:10:00,38.19,38.2,38.16,38.17,113600.0,25.4556,25.4623,25.4356,25.4423,113600.0
2013-06-17 12:15:00,38.17,38.17,38.16,38.16,47100.0,25.4423,25.4423,25.4356,25.4356,47100.0
2013-06-17 12:20:00,38.16,38.17,38.14,38.14,99900.0,25.4356,25.4423,25.4223,25.4223,99900.0
2013-06-17 12:25:00,38.14,38.14,38.08,38.08,65300.0,25.4223,25.4223,25.3823,25.3823,65300.0
2013-06-17 12:30:00,38.08,38.13,38.08,38.13,54800.0,25.3823,25.4156,25.3823,25.4156,54800.0
2013-06-17 12:35:00,38.13,38.13,38.12,38.13,9600.0,25.4156,25.4156,25.4089,25.4156,9600.0
2013-06-17 12:40:00,38.13,38.15,38.12,38.15,71200.0,25.4156,25.4289,25.4089,25.4289,71200.0
2013-06-17 12:45:00,38.15,38.16,38.14,38.16,50600.0,25.4289,25.4356,25.4223,25.4356,50600.0
2013-06-17 12:50:00,38.15,38.16,38.14,38.15,27000.0,25.4289,25.4356,25.4223,25.4289,27000.0
2013-06-17 12:55:00,38.16,38.16,38.14,38.15,36400.0,25.4356,25.4356,25.4223,25.4289,36400.0
2013-06-17 13:00:00,38.15,38.18,38.15,38.18,81000.0,25.4289,25.4489,25.4289,25.4489,81000.0
2013-06-17 13:05:00,38.18,38.18,38.17,38.18,21800.0,25.4489,25.4489,25.4423,25.4489,21800.0
2013-06-17 13:10:00,38.18,38.2,38.17,38.2,55800.0,25.4489,25.4623,25.4423,25.4623,55800.0
2013-06-17 13:15:00,38.2,38.21,38.2,38.2,21600.0,25.4623,25.4689,25.4623,25.4623,21600.0
2013-06-17 13:20:00,38.21,38.26,38.2,38.23,205000.0,25.4689,25.5023,25.4623,25.4823,205000.0
2013-06-17 13:25:00,38.23,38.25,38.23,38.25,63600.0,25.4823,25.4956,25.4823,25.4956,63600.0
2013-06-17 13:30:00,38.25,38.27,38.25,38.27,51100.0,25.4956,25.5089,25.4956,25.5089,51100.0
2013-06-17 13:35:00,38.27,38.29,38.25,38.27,77800.0,25.5089,25.5223,25.4956,25.5089,77800.0
2013-06-17 13:40:00,38.28,38.29,38.27,38.28,70400.0,25.5156,25.5223,25.5089,25.5156,70400.0
2013-06-17 13:45:00,38.28,38.28,38.23,38.25,89700.0,25.5156,25.5156,25.4823,25.4956,89700.0
2013-06-17 13:50:00,38.25,38.25,38.2,38.2,17700.0,25.4956,25.4956,25.4623,25.4623,17700.0
2013-06-17 13:55:00,38.2,38.22,38.2,38.21,82100.0,25.4623,25.4756,25.4623,25.4689,82100.0
2013-06-17 14:00:00,38.22,38.22,38.2,38.21,14700.0,25.4756,25.4756,25.4623,25.4689,14700.0
2013-06-17 14:05:00,38.2,38.22,38.13,38.13,80800.0,25.4623,25.4756,25.4156,25.4156,80800.0
2013-06-17 14:10:00,38.14,38.17,38.11,38.16,470100.0,25.4223,25.4423,25.4023,25.4356,470100.0
2013-06-17 14:15:00,38.16,38.16,38.1,38.11,213600.0,25.4356,25.4356,25.3956,25.4023,213600.0
2013-06-17 14:20:00,38.12,38.13,38.07,38.08,85900.0,25.4089,25.4156,25.3756,25.3823,85900.0
2013-06-17 14:25:00,38.08,38.08,38.01,38.02,396100.0,25.3823,25.3823,25.3356,25.3423,396100.0
2013-06-17 14:30:00,38.03,38.07,38.01,38.06,91800.0,25.349,25.3756,25.3356,25.369,91800.0
2013-06-17 14:35:00,38.06,38.07,38.04,38.07,114500.0,25.369,25.3756,25.3556,25.3756,114500.0
2013-06-17 14:40:00,38.06,38.07,38.02,38.03,351900.0,25.369,25.3756,25.3423,25.349,351900.0
2013-06-17 14:45:00,38.03,38.03,37.99,37.99,122200.0,25.349,25.349,25.3223,25.3223,122200.0
2013-06-17 14:50:00,38.0,38.01,37.95,37.99,214000.0,25.329,25.3356,25.2956,25.3223,214000.0
2013-06-17 14:55:00,37.99,37.99,37.95,37.97,383900.0,25.3223,25.3223,25.2956,25.309,383900.0
2013-06-17 15:00:00,37.96,38.02,37.94,38.02,116900.0,25.3023,25.3423,25.289,25.3423,116900.0
2013-06-17 15:05:00,38.02,38.04,38.0,38.04,319500.0,25.3423,25.3556,25.329,25.3556,319500.0
2013-06-17 15:10:00,38.03,38.03,37.99,38.01,128600.0,25.349,25.349,25.3223,25.3356,128600.0
2013-06-17 15:15:00,38.0,38.01,37.98,38.0,302300.0,25.329,25.3356,25.3156,25.329,302300.0
2013-06-17 15:20:00,38.0,38.01,37.97,38.0,184200.0,25.329,25.3356,25.309,25.329,184200.0
2013-06-17 15:25:00,38.0,38.05,38.0,38.03,211600.0,25.329,25.3623,25.329,25.349,211600.0
2013-06-17 15:30:00,38.03,38.08,38.01,38.07,325100.0,25.349,25.3823,25.3356,25.3756,325100.0
2013-06-17 15:35:00,38.07,38.11,38.06,38.09,351400.0,25.3756,25.4023,25.369,25.389,351400.0
2013-06-17 15:40:00,38.1,38.11,38.07,38.07,130200.0,25.3956,25.4023,25.3756,25.3756,130200.0
2013-06-17 15:45:00,38.07,38.1,38.05,38.09,369600.0,25.3756,25.3956,25.3623,25.389,369600.0
2013-06-17 15:50:00,38.09,38.09,38.05,38.05,395400.0,25.389,25.389,25.3623,25.3623,395400.0
2013-06-17 15:55:00,38.06,38.12,38.05,38.12,655000.0,25.369,25.4089,25.3623,25.4089,655000.0
2013-06-18 09:30:00,38.2,38.23,38.1,38.12,206300.0,25.4623,25.4823,25.3956,25.4089,206300.0
2013-06-18 09:35:00,38.11,38.11,38.03,38.05,238500.0,25.4023,25.4023,25.349,25.3623,238500.0
2013-06-18 09:40:00,38.06,38.1,38.05,38.07,109000.0,25.369,25.3956,25.3623,25.3756,109000.0
2013-06-18 09:45:00,38.06,38.08,38.03,38.04,180500.0,25.369,25.3823,25.349,25.3556,180500.0
2013-06-18 09:50:00,38.05,38.05,38.02,38.04,120100.0,25.3623,25.3623,25.3423,25.3556,120100.0
2013-06-18 09:55:00,38.04,38.08,38.02,38.05,129900.0,25.3556,25.3823,25.3423,25.3623,129900.0
2013-06-18 10:00:00,38.05,38.09,38.04,38.04,212400.0,25.3623,25.389,25.3556,25.3556,212400.0
2013-06-18 10:05:00,38.05,38.13,38.05,38.11,188600.0,25.3623,25.4156,25.3623,25.4023,188600.0
2013-06-18 10:10:00,38.11,38.15,38.1,38.15,219300.0,25.4023,25.4289,25.3956,25.4289,219300.0
2013-06-18 10:15:00,38.14,38.17,38.13,38.15,101300.0,25.4223,25.4423,25.4156,25.4289,101300.0
2013-06-18 10:20:00,38.15,38.17,38.13,38.16,93400.0,25.4289,25.4423,25.4156,25.4356,93400.0
2013-06-18 10:25:00,38.16,38.22,38.16,38.2,100500.0,25.4356,25.4756,25.4356,25.4623,100500.0
2013-06-18 10:30:00,38.2,38.26,38.18,38.25,169000.0,25.4623,25.5023,25.4489,25.4956,169000.0
2013-06-18 10:35:00,38.25,38.28,38.23,38.27,93000.0,25.4956,25.5156,25.4823,25.5089,93000.0
2013-06-18 10:40:00,38.27,38.27,38.24,38.25,165100.0,25.5089,25.5089,25.4889,25.4956,165100.0
2013-06-18 10:45:00,38.24,38.24,38.2,38.22,222900.0,25.4889,25.4889,25.4623,25.4756,222900.0
2013-06-18 10:50:00,38.23,38.26,38.22,38.23,164500.0,25.4823,25.5023,25.4756,25.4823,164500.0
2013-06-18 10:55:00,38.24,38.27,38.23,38.25,90600.0,25.4889,25.5089,25.4823,25.4956,90600.0
2013-06-18 11:00:00,38.25,38.26,38.22,38.23,131700.0,25.4956,25.5023,25.4756,25.4823,131700.0
2013-06-18 11:05:00,38.24,38.25,38.23,38.24,79500.0,25.4889,25.4956,25.4823,25.4889,79500.0
2013-06-18 11:10:00,38.25,38.25,38.2,38.22,131000.0,25.4956,25.4956,25.4623,25.4756,131000.0
2013-06-18 11:15:00,38.21,38.22,38.19,38.2,115700.0,25.4689,25.4756,25.4556,25.4623,115700.0
2013-06-18 11:20:00,38.2,38.23,38.19,38.2,174500.0,25.4623,25.4823,25.4556,25.4623,174500.0
2013-06-18 11:25:00,38.2,38.3,38.2,38.3,164900.0,25.4623,25.5289,25.4623,25.5289,164900.0
2013-06-18 11:30:00,38.3,38.34,38.28,38.32,205400.0,25.5289,25.5556,25.5156,25.5423,205400.0
2013-06-18 11:35:00,38.32,38.34,38.31,38.31,99000.0,25.5423,25.5556,25.5356,25.5356,99000.0
2013-06-18 11:40:00,38.31,38.33,38.3,38.3,165000.0,25.5356,25.5489,25.5289,25.5289,165000.0
2013-06-18 11:45:00,38.3,38.33,38.29,38.3,178500.0,25.5289,25.5489,25.5223,25.5289,178500.0
2013-06-18 11:50:00,38.3,38.33,38.28,38.33,235700.0,25.5289,25.5489,25.5156,25.5489,235700.0
2013-06-18 11:55:00,38.32,38.32,38.29,38.31,83500.0,25.5423,25.5423,25.5223,25.5356,83500.0
2013-06-18 12:00:00,38.32,38.32,38.3,38.32,67400.0,25.5423,25.5423,25.5289,25.5423,67400.0
2013-06-18 12:05:00,38.32,38.32,38.3,38.31,130900.0,25.5423,25.5423,25.5289,25.5356,130900.0
2013-06-18 12:10:00,38.31,38.32,38.29,38.32,74400.0,25.5356,25.5423,25.5223,25.5423,74400.0
2013-06-18 12:15:00,38.32,38.32,38.29,38.3,86500.0,25.5423,25.5423,25.5223,25.5289,86500.0
2013-06-18 12:20:00,38.3,38.31,38.29,38.29,71900.0,25.5289,25.5356,25.5223,25.5223,71900.0
2013-06-18 12:25:00,38.3,38.32,38.29,38.3,126200.0,25.5289,25.5423,25.5223,25.5289,126200.0
2013-06-18 12:30:00,38.3,38.34,38.3,38.32,87600.0,25.5289,25.5556,25.5289,25.5423,87600.0
2013-06-18 12:35:00,38.32,38.34,38.32,38.33,115400.0,25.5423,25.5556,25.5423,25.5489,115400.0
2013-06-18 12:40:00,38.33,38.34,38.32,38.34,100000.0,25.5489,25.5556,25.5423,25.5556,100000.0
2013-06-18 12:45:00,38.34,38.34,38.32,38.33,84800.0,25.5556,25.5556,25.5423,25.5489,84800.0
2013-06-18 12:50:00,38.33,38.37,38.33,38.34,140300.0,25.5489,25.5756,25.5489,25.5556,140300.0
2013-06-18 12:55:00,38.34,38.36,38.34,38.36,58100.0,25.5556,25.5689,25.5556,25.5689,58100.0
2013-06-18 13:00:00,38.36,38.36,38.34,38.36,203600.0,25.5689,25.5689,25.5556,25.5689,203600.0
2013-06-18 13:05:00,38.36,38.36,38.33,38.33,32700.0,25.5689,25.5689,25.5489,25.5489,32700.0
2013-06-18 13:10:00,38.33,38.36,38.33,38.36,44100.0,25.5489,25.5689,25.5489,25.5689,44100.0
2013-06-18 13:15:00,38.35,38.36,38.34,38.34,64700.0,25.5623,25.5689,25.5556,25.5556,64700.0
2013-06-18 13:20:00,38.34,38.38,38.34,38.37,103600.0,25.5556,25.5823,25.5556,25.5756,103600.0
2013-06-18 13:25:00,38.38,38.38,38.35,38.36,55800.0,25.5823,25.5823,25.5623,25.5689,55800.0
2013-06-18 13:30:00,38.37,38.38,38.35,38.36,111300.0,25.5756,25.5823,25.5623,25.5689,111300.0
2013-06-18 13:35:00,38.36,38.36,38.34,38.34,174400.0,25.5689,25.5689,25.5556,25.5556,174400.0
2013-06-18 13:40:00,38.34,38.39,38.34,38.38,69200.0,25.5556,25.5889,25.5556,25.5823,69200.0
2013-06-18 13:45:00,38.38,38.39,38.36,38.36,44200.0,25.5823,25.5889,25.5689,25.5689,44200.0
2013-06-18 13:50:00,38.37,38.4,38.36,38.4,114300.0,25.5756,25.5956,25.5689,25.5956,114300.0
2013-06-18 13:55:00,38.39,38.39,38.36,38.37,50700.0,25.5889,25.5889,25.5689,25.5756,50700.0
2013-06-18 14:00:00,38.38,38.39,38.36,38.38,87500.0,25.5823,25.5889,25.5689,25.5823,87500.0
2013-06-18 14:05:00,38.38,38.41,38.38,38.39,90300.0,25.5823,25.6022,25.5823,25.5889,90300.0
2013-06-18 14:10:00,38.39,38.4,38.38,38.39,79400.0,25.5889,25.5956,25.5823,25.5889,79400.0
2013-06-18 14:15:00,38.39,38.4,38.38,38.4,57300.0,25.5889,25.5956,25.5823,25.5956,57300.0
2013-06-18 14:20:00,38.4,38.4,38.39,38.4,37400.0,25.5956,25.5956,25.5889,25.5956,37400.0
2013-06-18 14:25:00,38.4,38.41,38.36,38.39,134600.0,25.5956,25.6022,25.5689,25.5889,134600.0
2013-06-18 14:30:00,38.4,38.41,38.38,38.4,104200.0,25.5956,25.6022,25.5823,25.5956,104200.0
2013-06-18 14:35:00,38.4,38.43,38.39,38.42,260500.0,25.5956,25.6156,25.5889,25.6089,260500.0
2013-06-18 14:40:00,38.41,38.43,38.39,38.4,110100.0,25.6022,25.6156,25.5889,25.5956,110100.0
2013-06-18 14:45:00,38.39,38.43,38.39,38.42,249500.0,25.5889,25.6156,25.5889,25.6089,249500.0
2013-06-18 14:50:00,38.42,38.43,38.4,38.4,73100.0,25.6089,25.6156,25.5956,25.5956,73100.0
2013-06-18 14:55:00,38.41,38.41,38.39,38.41,97100.0,25.6022,25.6022,25.5889,25.6022,97100.0
2013-06-18 15:00:00,38.41,38.42,38.4,38.42,59800.0,25.6022,25.6089,25.5956,25.6089,59800.0
2013-06-18 15:05:00,38.41,38.42,38.38,38.4,101600.0,25.6022,25.6089,25.5823,25.5956,101600.0
2013-06-18 15:10:00,38.4,38.4,38.37,38.37,211300.0,25.5956,25.5956,25.5756,25.5756,211300.0
2013-06-18 15:15:00,38.37,38.38,38.32,38.37,163400.0,25.5756,25.5823,25.5423,25.5756,163400.0
2013-06-18 15:20:00,38.38,38.39,38.36,38.38,86500.0,25.5823,25.5889,25.5689,25.5823,86500.0
2013-06-18 15:25:00,38.37,38.38,38.35,38.38,164200.0,25.5756,25.5823,25.5623,25.5823,164200.0
2013-06-18 15:30:00,38.38,38.38,38.34,38.34,130700.0,25.5823,25.5823,25.5556,25.5556,130700.0
2013-06-18 15:35:00,38.34,38.35,38.32,38.32,135700.0,25.5556,25.5623,25.5423,25.5423,135700.0
2013-06-18 15:40:00,38.33,38.36,38.32,38.34,138000.0,25.5489,25.5689,25.5423,25.5556,138000.0
2013-06-18 15:45:00,38.34,38.36,38.32,38.34,205300.0,25.5556,25.5689,25.5423,25.5556,205300.0
2013-06-18 15:50:00,38.33,38.34,38.3,38.32,239800.0,25.5489,25.5556,25.5289,25.5423,239800.0
2013-06-18 15:55:00,38.31,38.38,38.3,38.38,492700.0,25.5356,25.5823,25.5289,25.5823,492700.0
2013-06-19 09:30:00,38.3,38.35,38.24,38.24,201300.0,25.5289,25.5623,25.4889,25.4889,201300.0
2013-06-19 09:35:00,38.25,38.3,38.22,38.25,111400.0,25.4956,25.5289,25.4756,25.4956,111400.0
2013-06-19 09:40:00,38.26,38.26,38.2,38.24,126700.0,25.5023,25.5023,25.4623,25.4889,126700.0
2013-06-19 09:45:00,38.25,38.25,38.2,38.21,71700.0,25.4956,25.4956,25.4623,25.4689,71700.0
2013-06-19 09:50:00,38.2,38.23,38.17,38.21,219900.0,25.4623,25.4823,25.4423,25.4689,219900.0
2013-06-19 09:55:00,38.21,38.22,38.18,38.22,157400.0,25.4689,25.4756,25.4489,25.4756,157400.0
2013-06-19 10:00:00,38.22,38.25,38.19,38.25,90600.0,25.4756,25.4956,25.4556,25.4956,90600.0
2013-06-19 10:05:00,38.25,38.28,38.24,38.24,56300.0,25.4956,25.5156,25.4889,25.4889,56300.0
2013-06-19 10:10:00,38.24,38.26,38.2,38.2,72200.0,25.4889,25.5023,25.4623,25.4623,72200.0
2013-06-19 10:15:00,38.2,38.22,38.19,38.2,225000.0,25.4623,25.4756,25.4556,25.4623,225000.0
2013-06-19 10:20:00,38.2,38.22,38.19,38.2,71800.0,25.4623,25.4756,25.4556,25.4623,71800.0
2013-06-19 10:25:00,38.2,38.23,38.19,38.22,48400.0,25.4623,25.4823,25.4556,25.4756,48400.0
2013-06-19 10:30:00,38.22,38.23,38.2,38.2,61300.0,25.4756,25.4823,25.4623,25.4623,61300.0
2013-06-19 10:35:00,38.2,38.2,38.14,38.17,496200.0,25.4623,25.4623,25.4223,25.4423,496200.0
2013-06-19 10:40:00,38.17,38.21,38.16,38.21,50600.0,25.4423,25.4689,25.4356,25.4689,50600.0
2013-06-19 10:45:00,38.21,38.23,38.2,38.21,71100.0,25.4689,25.4823,25.4623,25.4689,71100.0
2013-06-19 10:50:00,38.21,38.23,38.19,38.21,69800.0,25.4689,25.4823,25.4556,25.4689,69800.0
2013-06-19 10:55:00,38.21,38.22,38.17,38.22,44400.0,25.4689,25.4756,25.4423,25.4756,44400.0
2013-06-19 11:00:00,38.22,38.23,38.2,38.21,94800.0,25.4756,25.4823,25.4623,25.4689,94800.0
2013-06-19 11:05:00,38.22,38.23,38.2,38.22,46400.0,25.4756,25.4823,25.4623,25.4756,46400.0
2013-06-19 11:10:00,38.23,38.25,38.21,38.24,33800.0,25.4823,25.4956,25.4689,25.4889,33800.0
2013-06-19 11:15:00,38.24,38.26,38.24,38.25,31900.0,25.4889,25.5023,25.4889,25.4956,31900.0
2013-06-19 11:20:00,38.26,38.26,38.24,38.25,164600.0,25.5023,25.5023,25.4889,25.4956,164600.0
2013-06-19 11:25:00,38.25,38.25,38.22,38.24,147100.0,25.4956,25.4956,25.4756,25.4889,147100.0
2013-06-19 11:30:00,38.24,38.28,38.23,38.28,53000.0,25.4889,25.5156,25.4823,25.5156,53000.0
2013-06-19 11:35:00,38.28,38.31,38.27,38.27,211700.0,25.5156,25.5356,25.5089,25.5089,211700.0
2013-06-19 11:40:00,38.28,38.3,38.27,38.29,87500.0,25.5156,25.5289,25.5089,25.5223,87500.0
2013-06-19 11:45:00,38.29,38.3,38.27,38.29,113300.0,25.5223,25.5289,25.5089,25.5223,113300.0
2013-06-19 11:50:00,38.29,38.31,38.28,38.29,87600.0,25.5223,25.5356,25.5156,25.5223,87600.0
2013-06-19 11:55:00,38.29,38.3,38.29,38.29,12700.0,25.5223,25.5289,25.5223,25.5223,12700.0
2013-06-19 12:00:00,38.29,38.29,38.25,38.25,25100.0,25.5223,25.5223,25.4956,25.4956,25100.0
2013-06-19 12:05:00,38.26,38.27,38.25,38.26,49000.0,25.5023,25.5089,25.4956,25.5023,49000.0
2013-06-19 12:10:00,38.26,38.28,38.26,38.28,41300.0,25.5023,25.5156,25.5023,25.5156,41300.0
2013-06-19 12:15:00,38.27,38.28,38.26,38.27,26200.0,25.5089,25.5156,25.5023,25.5089,26200.0
2013-06-19 12:20:00,38.26,38.29,38.26,38.29,13800.0,25.5023,25.5223,25.5023,25.5223,13800.0
2013-06-19 12:25:00,38.29,38.3,38.27,38.29,46800.0,25.5223,25.5289,25.5089,25.5223,46800.0
2013-06-19 12:30:00,38.29,38.3,38.27,38.29,19900.0,25.5223,25.5289,25.5089,25.5223,19900.0
2013-06-19 12:35:00,38.29,38.3,38.27,38.3,27200.0,25.5223,25.5289,25.5089,25.5289,27200.0
2013-06-19 12:40:00,38.29,38.31,38.29,38.31,27900.0,25.5223,25.5356,25.5223,25.5356,27900.0
2013-06-19 12:45:00,38.31,38.33,38.31,38.31,73200.0,25.5356,25.5489,25.5356,25.5356,73200.0
2013-06-19 12:50:00,38.31,38.33,38.29,38.3,61100.0,25.5356,25.5489,25.5223,25.5289,61100.0
2013-06-19 12:55:00,38.3,38.32,38.29,38.31,19600.0,25.5289,25.5423,25.5223,25.5356,19600.0
2013-06-19 13:00:00,38.32,38.32,38.27,38.29,133200.0,25.5423,25.5423,25.5089,25.5223,133200.0
2013-06-19 13:05:00,38.3,38.31,38.29,38.31,15300.0,25.5289,25.5356,25.5223,25.5356,15300.0
2013-06-19 13:10:00,38.31,38.32,38.31,38.32,14000.0,25.5356,25.5423,25.5356,25.5423,14000.0
2013-06-19 13:15:00,38.32,38.35,38.31,38.34,19900.0,25.5423,25.5623,25.5356,25.5556,19900.0
2013-06-19 13:20:00,38.34,38.35,38.34,38.35,28600.0,25.5556,25.5623,25.5556,25.5623,28600.0
2013-06-19 13:25:00,38.35,38.36,38.35,38.35,14800.0,25.5623,25.5689,25.5623,25.5623,14800.0
2013-06-19 13:30:00,38.36,38.38,38.35,38.38,38900.0,25.5689,25.5823,25.5623,25.5823,38900.0
2013-06-19 13:35:00,38.37,38.39,38.37,38.38,56800.0,25.5756,25.5889,25.5756,25.5823,56800.0
2013-06-19 13:40:00,38.38,38.4,38.37,38.39,239100.0,25.5823,25.5956,25.5756,25.5889,239100.0
2013-06-19 13:45:00,38.39,38.42,38.39,38.42,18000.0,25.5889,25.6089,25.5889,25.6089,18000.0
2013-06-19 13:50:00,38.41,38.42,38.4,38.42,27200.0,25.6022,25.6089,25.5956,25.6089,27200.0
2013-06-19 13:55:00,38.41,38.45,38.41,38.44,104300.0,25.6022,25.6289,25.6022,25.6222,104300.0
2013-06-19 14:00:00,38.44,38.45,38.21,38.22,313700.0,25.6222,25.6289,25.4689,25.4756,313700.0
2013-06-19 14:05:00,38.22,38.26,38.14,38.18,785000.0,25.4756,25.5023,25.4223,25.4489,785000.0
2013-06-19 14:10:00,38.18,38.25,38.14,38.22,429700.0,25.4489,25.4956,25.4223,25.4756,429700.0
2013-06-19 14:15:00,38.22,38.25,38.2,38.2,380400.0,25.4756,25.4956,25.4623,25.4623,380400.0
2013-06-19 14:20:00,38.19,38.2,38.04,38.05,910600.0,25.4556,25.4623,25.3556,25.3623,910600.0
2013-06-19 14:25:00,38.05,38.1,38.03,38.08,494000.0,25.3623,25.3956,25.349,25.3823,494000.0
2013-06-19 14:30:00,38.07,38.12,38.05,38.08,393500.0,25.3756,25.4089,25.3623,25.3823,393500.0
2013-06-19 14:35:00,38.08,38.25,38.08,38.12,627500.0,25.3823,25.4956,25.3823,25.4089,627500.0
2013-06-19 14:40:00,38.11,38.21,38.1,38.13,444000.0,25.4023,25.4689,25.3956,25.4156,444000.0
2013-06-19 14:45:00,38.13,38.14,37.93,37.93,1223600.0,25.4156,25.4223,25.2823,25.2823,1223600.0
2013-06-19 14:50:00,37.93,37.93,37.81,37.85,585700.0,25.2823,25.2823,25.2023,25.229,585700.0
2013-06-19 14:55:00,37.84,37.84,37.68,37.73,1266700.0,25.2223,25.2223,25.1157,25.149,1266700.0
2013-06-19 15:00:00,37.73,37.85,37.71,37.85,382700.0,25.149,25.229,25.1357,25.229,382700.0
2013-06-19 15:05:00,37.84,37.87,37.81,37.81,463600.0,25.2223,25.2423,25.2023,25.2023,463600.0
2013-06-19 15:10:00,37.81,37.84,37.76,37.77,487700.0,25.2023,25.2223,25.169,25.1757,487700.0
2013-06-19 15:15:00,37.77,37.8,37.76,37.77,399400.0,25.1757,25.1957,25.169,25.1757,399400.0
2013-06-19 15:20:00,37.77,37.82,37.76,37.81,351400.0,25.1757,25.209,25.169,25.2023,351400.0
2013-06-19 15:25:00,37.81,37.86,37.81,37.86,340500.0,25.2023,25.2356,25.2023,25.2356,340500.0
2013-06-19 15:30:00,37.86,37.87,37.73,37.74,1487700.0,25.2356,25.2423,25.149,25.1557,1487700.0
2013-06-19 15:35:00,37.74,37.77,37.72,37.72,535800.0,25.1557,25.1757,25.1423,25.1423,535800.0
2013-06-19 15:40:00,37.73,37.73,37.68,37.69,541200.0,25.149,25.149,25.1157,25.1223,541200.0
2013-06-19 15:45:00,37.68,37.69,37.57,37.58,1009700.0,25.1157,25.1223,25.0423,25.049,1009700.0
2013-06-19 15:50:00,37.57,37.65,37.54,37.65,700800.0,25.0423,25.0957,25.0223,25.0957,700800.0
2013-06-19 15:55:00,37.64,37.66,37.49,37.5,1115000.0,25.089,25.1023,24.989,24.9957,1115000.0
2013-06-20 09:30:00,37.24,37.25,37.07,37.11,463500.0,24.8224,24.829,24.7091,24.7357,463500.0
2013-06-20 09:35:00,37.1,37.22,37.1,37.18,1183900.0,24.7291,24.8091,24.7291,24.7824,1183900.0
2013-06-20 09:40:00,37.18,37.27,37.16,37.17,562600.0,24.7824,24.8424,24.7691,24.7757,562600.0
2013-06-20 09:45:00,37.16,37.23,37.15,37.21,553900.0,24.7691,24.8157,24.7624,24.8024,553900.0
2013-06-20 09:50:00,37.21,37.21,37.13,37.18,519100.0,24.8024,24.8024,24.7491,24.7824,519100.0
2013-06-20 09:55:00,37.17,37.18,37.11,37.11,429600.0,24.7757,24.7824,24.7357,24.7357,429600.0
2013-06-20 10:00:00,37.11,37.14,37.02,37.02,499200.0,24.7357,24.7557,24.6757,24.6757,499200.0
2013-06-20 10:05:00,37.04,37.08,37.0,37.0,387300.0,24.6891,24.7157,24.6624,24.6624,387300.0
2013-06-20 10:10:00,37.0,37.0,36.83,36.84,715300.0,24.6624,24.6624,24.5491,24.5558,715300.0
2013-06-20 10:15:00,36.84,36.88,36.69,36.87,650800.0,24.5558,24.5824,24.4558,24.5758,650800.0
2013-06-20 10:20:00,36.88,37.04,36.88,36.93,523500.0,24.5824,24.6891,24.5824,24.6158,523500.0
2013-06-20 10:25:00,36.92,36.97,36.85,36.87,293300.0,24.6091,24.6424,24.5624,24.5758,293300.0
2013-06-20 10:30:00,36.86,36.87,36.73,36.74,246700.0,24.5691,24.5758,24.4824,24.4891,246700.0
2013-06-20 10:35:00,36.73,36.95,36.7,36.94,540800.0,24.4824,24.6291,24.4624,24.6224,540800.0
2013-06-20 10:40:00,36.94,36.95,36.81,36.84,251500.0,24.6224,24.6291,24.5358,24.5558,251500.0
2013-06-20 10:45:00,36.84,36.93,36.81,36.86,381700.0,24.5558,24.6158,24.5358,24.5691,381700.0
2013-06-20 10:50:00,36.86,36.9,36.85,36.9,399700.0,24.5691,24.5958,24.5624,24.5958,399700.0
2013-06-20 10:55:00,36.89,36.91,36.86,36.88,608900.0,24.5891,24.6024,24.5691,24.5824,608900.0
2013-06-20 11:00:00,36.89,36.91,36.85,36.89,211900.0,24.5891,24.6024,24.5624,24.5891,211900.0
2013-06-20 11:05:00,36.88,36.94,36.86,36.87,226800.0,24.5824,24.6224,24.5691,24.5758,226800.0
2013-06-20 11:10:00,36.87,36.9,36.85,36.88,178200.0,24.5758,24.5958,24.5624,24.5824,178200.0
2013-06-20 11:15:00,36.88,36.89,36.82,36.85,294000.0,24.5824,24.5891,24.5424,24.5624,294000.0
2013-06-20 11:20:00,36.85,36.88,36.83,36.83,251000.0,24.5624,24.5824,24.5491,24.5491,251000.0
2013-06-20 11:25:00,36.82,36.95,36.82,36.93,337200.0,24.5424,24.6291,24.5424,24.6158,337200.0
2013-06-20 11:30:00,36.93,36.96,36.88,36.89,227200.0,24.6158,24.6357,24.5824,24.5891,227200.0
2013-06-20 11:35:00,36.89,36.99,36.87,36.98,249600.0,24.5891,24.6557,24.5758,24.6491,249600.0
2013-06-20 11:40:00,36.99,37.02,36.97,36.97,168900.0,24.6557,24.6757,24.6424,24.6424,168900.0
2013-06-20 11:45:00,36.98,37.02,36.97,36.98,193000.0,24.6491,24.6757,24.6424,24.6491,193000.0
2013-06-20 11:50:00,36.98,36.99,36.94,36.96,211100.0,24.6491,24.6557,24.6224,24.6357,211100.0
2013-06-20 11:55:00,36.95,36.97,36.93,36.93,116600.0,24.6291,24.6424,24.6158,24.6158,116600.0
2013-06-20 12:00:00,36.94,36.98,36.93,36.94,101600.0,24.6224,24.6491,24.6158,24.6224,101600.0
2013-06-20 12:05:00,36.94,36.97,36.93,36.95,182900.0,24.6224,24.6424,24.6158,24.6291,182900.0
2013-06-20 12:10:00,36.95,37.0,36.94,36.99,394000.0,24.6291,24.6624,24.6224,24.6557,394000.0
2013-06-20 12:15:00,36.99,37.0,36.93,36.95,244400.0,24.6557,24.6624,24.6158,24.6291,244400.0
2013-06-20 12:20:00,36.95,36.95,36.93,36.94,95100.0,24.6291,24.6291,24.6158,24.6224,95100.0
2013-06-20 12:25:00,36.94,36.97,36.94,36.94,101300.0,24.6224,24.6424,24.6224,24.6224,101300.0
2013-06-20 12:30:00,36.95,37.0,36.95,36.98,124200.0,24.6291,24.6624,24.6291,24.6491,124200.0
2013-06-20 12:35:00,36.98,36.99,36.94,36.95,108400.0,24.6491,24.6557,24.6224,24.6291,108400.0
2013-06-20 12:40:00,36.95,36.96,36.93,36.95,97400.0,24.6291,24.6357,24.6158,24.6291,97400.0
2013-06-20 12:45:00,36.95,36.95,36.91,36.92,78600.0,24.6291,24.6291,24.6024,24.6091,78600.0
2013-06-20 12:50:00,36.92,36.93,36.89,36.9,154100.0,24.6091,24.6158,24.5891,24.5958,154100.0
2013-06-20 12:55:00,36.9,36.91,36.88,36.88,79000.0,24.5958,24.6024,24.5824,24.5824,79000.0
2013-06-20 13:00:00,36.89,36.9,36.85,36.85,55500.0,24.5891,24.5958,24.5624,24.5624,55500.0
2013-06-20 13:05:00,36.85,36.93,36.84,36.93,64400.0,24.5624,24.6158,24.5558,24.6158,64400.0
2013-06-20 13:10:00,36.92,36.93,36.9,36.91,184500.0,24.6091,24.6158,24.5958,24.6024,184500.0
2013-06-20 13:15:00,36.91,36.91,36.8,36.82,149500.0,24.6024,24.6024,24.5291,24.5424,149500.0
2013-06-20 13:20:00,36.81,36.82,36.78,36.79,139000.0,24.5358,24.5424,24.5158,24.5224,139000.0
2013-06-20 13:25:00,36.79,36.81,36.78,36.79,132000.0,24.5224,24.5358,24.5158,24.5224,132000.0
2013-06-20 13:30:00,36.8,36.82,36.77,36.81,200400.0,24.5291,24.5424,24.5091,24.5358,200400.0
2013-06-20 13:35:00,36.82,36.82,36.77,36.79,166700.0,24.5424,24.5424,24.5091,24.5224,166700.0
2013-06-20 13:40:00,36.78,36.84,36.77,36.84,77500.0,24.5158,24.5558,24.5091,24.5558,77500.0
2013-06-20 13:45:00,36.84,36.87,36.81,36.85,103300.0,24.5558,24.5758,24.5358,24.5624,103300.0
2013-06-20 13:50:00,36.86,36.86,36.82,36.83,79100.0,24.5691,24.5691,24.5424,24.5491,79100.0
2013-06-20 13:55:00,36.84,36.85,36.82,36.84,145400.0,24.5558,24.5624,24.5424,24.5558,145400.0
2013-06-20 14:00:00,36.84,36.84,36.78,36.83,95500.0,24.5558,24.5558,24.5158,24.5491,95500.0
2013-06-20 14:05:00,36.82,36.83,36.78,36.79,104400.0,24.5424,24.5491,24.5158,24.5224,104400.0
2013-06-20 14:10:00,36.79,36.8,36.72,36.74,168400.0,24.5224,24.5291,24.4758,24.4891,168400.0
2013-06-20 14:15:00,36.73,36.75,36.71,36.72,152000.0,24.4824,24.4958,24.4691,24.4758,152000.0
2013-06-20 14:20:00,36.72,36.73,36.6,36.65,402500.0,24.4758,24.4824,24.3958,24.4291,402500.0
2013-06-20 14:25:00,36.65,36.74,36.61,36.63,521400.0,24.4291,24.4891,24.4025,24.4158,521400.0
2013-06-20 14:30:00,36.63,36.67,36.57,36.66,442900.0,24.4158,24.4424,24.3758,24.4358,442900.0
2013-06-20 14:35:00,36.67,36.68,36.58,36.6,461700.0,24.4424,24.4491,24.3825,24.3958,461700.0
2013-06-20 14:40:00,36.61,36.7,36.6,36.69,292800.0,24.4025,24.4624,24.3958,24.4558,292800.0
2013-06-20 14:45:00,36.69,36.7,36.62,36.62,151700.0,24.4558,24.4624,24.4091,24.4091,151700.0
2013-06-20 14:50:00,36.62,36.62,36.51,36.51,280400.0,24.4091,24.4091,24.3358,24.3358,280400.0
2013-06-20 14:55:00,36.52,36.55,36.5,36.51,288200.0,24.3425,24.3625,24.3291,24.3358,288200.0
2013-06-20 15:00:00,36.51,36.55,36.5,36.51,175700.0,24.3358,24.3625,24.3291,24.3358,175700.0
2013-06-20 15:05:00,36.52,36.65,36.51,36.65,230800.0,24.3425,24.4291,24.3358,24.4291,230800.0
2013-06-20 15:10:00,36.66,36.66,36.56,36.56,303900.0,24.4358,24.4358,24.3691,24.3691,303900.0
2013-06-20 15:15:00,36.55,36.58,36.5,36.51,402700.0,24.3625,24.3825,24.3291,24.3358,402700.0
2013-06-20 15:20:00,36.51,36.52,36.41,36.46,486700.0,24.3358,24.3425,24.2691,24.3025,486700.0
2013-06-20 15:25:00,36.46,36.53,36.45,36.52,367200.0,24.3025,24.3491,24.2958,24.3425,367200.0
2013-06-20 15:30:00,36.51,36.56,36.46,36.47,128100.0,24.3358,24.3691,24.3025,24.3091,128100.0
2013-06-20 15:35:00,36.48,36.49,36.45,36.45,205300.0,24.3158,24.3225,24.2958,24.2958,205300.0
2013-06-20 15:40:00,36.45,36.46,36.4,36.45,627400.0,24.2958,24.3025,24.2625,24.2958,627400.0
2013-06-20 15:45:00,36.44,36.45,36.36,36.39,397700.0,24.2891,24.2958,24.2358,24.2558,397700.0
2013-06-20 15:50:00,36.39,36.47,36.38,36.45,691400.0,24.2558,24.3091,24.2491,24.2958,691400.0
2013-06-20 15:55:00,36.45,36.54,36.43,36.43,1696400.0,24.2958,24.3558,24.2825,24.2825,1696400.0
2013-06-21 09:30:00,36.32,36.48,36.28,36.47,257300.0,24.4546,24.5623,24.4277,24.5556,257300.0
2013-06-21 09:35:00,36.46,36.49,36.4,36.48,717700.0,24.5489,24.5691,24.5085,24.5623,717700.0
2013-06-21 09:40:00,36.47,36.47,36.31,36.42,564900.0,24.5556,24.5556,24.4479,24.5219,564900.0
2013-06-21 09:45:00,36.42,36.5,36.34,36.44,790400.0,24.5219,24.5758,24.4681,24.5354,790400.0
2013-06-21 09:50:00,36.44,36.49,36.41,36.47,580000.0,24.5354,24.5691,24.5152,24.5556,580000.0
2013-06-21 09:55:00,36.48,36.51,36.43,36.5,359400.0,24.5623,24.5825,24.5287,24.5758,359400.0
2013-06-21 10:00:00,36.49,36.58,36.46,36.54,237400.0,24.5691,24.6297,24.5489,24.6027,237400.0
2013-06-21 10:05:00,36.53,36.53,36.46,36.47,196600.0,24.596,24.596,24.5489,24.5556,196600.0
2013-06-21 10:10:00,36.46,36.47,36.41,36.45,142000.0,24.5489,24.5556,24.5152,24.5421,142000.0
2013-06-21 10:15:00,36.44,36.48,36.36,36.41,868900.0,24.5354,24.5623,24.4815,24.5152,868900.0
2013-06-21 10:20:00,36.4,36.42,36.33,36.33,171300.0,24.5085,24.5219,24.4613,24.4613,171300.0
2013-06-21 10:25:00,36.33,36.33,36.23,36.32,142300.0,24.4613,24.4613,24.394,24.4546,142300.0
2013-06-21 10:30:00,36.32,36.35,36.31,36.33,204200.0,24.4546,24.4748,24.4479,24.4613,204200.0
2013-06-21 10:35:00,36.34,36.36,36.3,36.32,423400.0,24.4681,24.4815,24.4411,24.4546,423400.0
2013-06-21 10:40:00,36.31,36.32,36.25,36.25,93200.0,24.4479,24.4546,24.4075,24.4075,93200.0
2013-06-21 10:45:00,36.25,36.31,36.24,36.31,215800.0,24.4075,24.4479,24.4007,24.4479,215800.0
2013-06-21 10:50:00,36.31,36.4,36.3,36.38,232800.0,24.4479,24.5085,24.4411,24.495,232800.0
2013-06-21 10:55:00,36.39,36.39,36.3,36.32,96300.0,24.5017,24.5017,24.4411,24.4546,96300.0
2013-06-21 11:00:00,36.32,36.35,36.28,36.28,152600.0,24.4546,24.4748,24.4277,24.4277,152600.0
2013-06-21 11:05:00,36.29,36.29,36.22,36.25,357400.0,24.4344,24.4344,24.3873,24.4075,357400.0
2013-06-21 11:10:00,36.24,36.25,36.14,36.15,166800.0,24.4007,24.4075,24.3334,24.3401,166800.0
2013-06-21 11:15:00,36.14,36.18,36.13,36.17,401400.0,24.3334,24.3603,24.3267,24.3536,401400.0
2013-06-21 11:20:00,36.17,36.18,36.09,36.11,412800.0,24.3536,24.3603,24.2998,24.3132,412800.0
2013-06-21 11:25:00,36.11,36.11,35.96,35.97,492000.0,24.3132,24.3132,24.2122,24.219,492000.0
2013-06-21 11:30:00,35.97,35.97,35.8,35.9,1048100.0,24.219,24.219,24.1045,24.1718,1048100.0
2013-06-21 11:35:00,35.91,36.07,35.91,36.06,264500.0,24.1786,24.2863,24.1786,24.2796,264500.0
2013-06-21 11:40:00,36.06,36.15,36.03,36.07,363200.0,24.2796,24.3401,24.2594,24.2863,363200.0
2013-06-21 11:45:00,36.07,36.12,36.07,36.1,97800.0,24.2863,24.32,24.2863,24.3065,97800.0
2013-06-21 11:50:00,36.11,36.11,36.05,36.07,71700.0,24.3132,24.3132,24.2728,24.2863,71700.0
2013-06-21 11:55:00,36.06,36.11,36.05,36.1,244000.0,24.2796,24.3132,24.2728,24.3065,244000.0
2013-06-21 12:00:00,36.1,36.18,36.1,36.18,39900.0,24.3065,24.3603,24.3065,24.3603,39900.0
2013-06-21 12:05:00,36.17,36.19,36.13,36.13,185700.0,24.3536,24.3671,24.3267,24.3267,185700.0
2013-06-21 12:10:00,36.12,36.12,36.04,36.04,170600.0,24.32,24.32,24.2661,24.2661,170600.0
2013-06-21 12:15:00,36.05,36.07,36.01,36.04,86400.0,24.2728,24.2863,24.2459,24.2661,86400.0
2013-06-21 12:20:00,36.05,36.06,36.0,36.02,133300.0,24.2728,24.2796,24.2392,24.2526,133300.0
2013-06-21 12:25:00,36.03,36.05,36.0,36.0,118400.0,24.2594,24.2728,24.2392,24.2392,118400.0
2013-06-21 12:30:00,36.01,36.04,36.01,36.02,34200.0,24.2459,24.2661,24.2459,24.2526,34200.0
2013-06-21 12:35:00,36.02,36.05,36.02,36.03,42900.0,24.2526,24.2728,24.2526,24.2594,42900.0
2013-06-21 12:40:00,36.03,36.14,36.03,36.13,98000.0,24.2594,24.3334,24.2594,24.3267,98000.0
2013-06-21 12:45:00,36.12,36.24,36.12,36.23,91300.0,24.32,24.4007,24.32,24.394,91300.0
2013-06-21 12:50:00,36.22,36.24,36.2,36.24,335000.0,24.3873,24.4007,24.3738,24.4007,335000.0
2013-06-21 12:55:00,36.24,36.43,36.22,36.43,561700.0,24.4007,24.5287,24.3873,24.5287,561700.0
2013-06-21 13:00:00,36.43,36.45,36.33,36.35,267100.0,24.5287,24.5421,24.4613,24.4748,267100.0
2013-06-21 13:05:00,36.35,36.39,36.33,36.36,255700.0,24.4748,24.5017,24.4613,24.4815,255700.0
2013-06-21 13:10:00,36.37,36.42,36.37,36.4,93000.0,24.4883,24.5219,24.4883,24.5085,93000.0
2013-06-21 13:15:00,36.4,36.47,36.39,36.45,201800.0,24.5085,24.5556,24.5017,24.5421,201800.0
2013-06-21 13:20:00,36.46,36.46,36.37,36.37,180100.0,24.5489,24.5489,24.4883,24.4883,180100.0
2013-06-21 13:25:00,36.37,36.39,36.35,36.37,131100.0,24.4883,24.5017,24.4748,24.4883,131100.0
2013-06-21 13:30:00,36.38,36.43,36.36,36.41,243600.0,24.495,24.5287,24.4815,24.5152,243600.0
2013-06-21 13:35:00,36.42,36.45,36.41,36.45,202000.0,24.5219,24.5421,24.5152,24.5421,202000.0
2013-06-21 13:40:00,36.44,36.46,36.41,36.43,43700.0,24.5354,24.5489,24.5152,24.5287,43700.0
2013-06-21 13:45:00,36.43,36.45,36.41,36.43,169800.0,24.5287,24.5421,24.5152,24.5287,169800.0
2013-06-21 13:50:00,36.42,36.43,36.38,36.38,77000.0,24.5219,24.5287,24.495,24.495,77000.0
2013-06-21 13:55:00,36.39,36.4,36.35,36.37,109900.0,24.5017,24.5085,24.4748,24.4883,109900.0
2013-06-21 14:00:00,36.37,36.38,36.34,36.34,89100.0,24.4883,24.495,24.4681,24.4681,89100.0
2013-06-21 14:05:00,36.34,36.34,36.32,36.32,39300.0,24.4681,24.4681,24.4546,24.4546,39300.0
2013-06-21 14:10:00,36.32,36.39,36.32,36.39,62700.0,24.4546,24.5017,24.4546,24.5017,62700.0
2013-06-21 14:15:00,36.39,36.46,36.38,36.45,69100.0,24.5017,24.5489,24.495,24.5421,69100.0
2013-06-21 14:20:00,36.45,36.45,36.41,36.42,80900.0,24.5421,24.5421,24.5152,24.5219,80900.0
2013-06-21 14:25:00,36.43,36.49,36.42,36.47,78000.0,24.5287,24.5691,24.5219,24.5556,78000.0
2013-06-21 14:30:00,36.48,36.51,36.46,36.51,103000.0,24.5623,24.5825,24.5489,24.5825,103000.0
2013-06-21 14:35:00,36.51,36.52,36.47,36.51,108300.0,24.5825,24.5893,24.5556,24.5825,108300.0
2013-06-21 14:40:00,36.52,36.52,36.45,36.46,72600.0,24.5893,24.5893,24.5421,24.5489,72600.0
2013-06-21 14:45:00,36.47,36.48,36.46,36.48,51300.0,24.5556,24.5623,24.5489,24.5623,51300.0
2013-06-21 14:50:00,36.49,36.52,36.48,36.5,35100.0,24.5691,24.5893,24.5623,24.5758,35100.0
2013-06-21 14:55:00,36.5,36.58,36.48,36.57,84400.0,24.5758,24.6297,24.5623,24.6229,84400.0
2013-06-21 15:00:00,36.57,36.58,36.53,36.55,69200.0,24.6229,24.6297,24.596,24.6095,69200.0
2013-06-21 15:05:00,36.55,36.69,36.55,36.68,840500.0,24.6095,24.7037,24.6095,24.697,840500.0
2013-06-21 15:10:00,36.67,36.75,36.66,36.67,512800.0,24.6903,24.7441,24.6835,24.6903,512800.0
2013-06-21 15:15:00,36.67,36.68,36.58,36.59,318600.0,24.6903,24.697,24.6297,24.6364,318600.0
2013-06-21 15:20:00,36.58,36.6,36.56,36.59,409900.0,24.6297,24.6431,24.6162,24.6364,409900.0
2013-06-21 15:25:00,36.59,36.65,36.58,36.65,180700.0,24.6364,24.6768,24.6297,24.6768,180700.0
2013-06-21 15:30:00,36.65,36.66,36.6,36.6,189400.0,24.6768,24.6835,24.6431,24.6431,189400.0
2013-06-21 15:35:00,36.6,36.62,36.59,36.59,78400.0,24.6431,24.6566,24.6364,24.6364,78400.0
2013-06-21 15:40:00,36.59,36.59,36.5,36.54,358000.0,24.6364,24.6364,24.5758,24.6027,358000.0
2013-06-21 15:45:00,36.54,36.56,36.48,36.56,439000.0,24.6027,24.6162,24.5623,24.6162,439000.0
2013-06-21 15:50:00,36.56,36.57,36.5,36.52,243000.0,24.6162,24.6229,24.5758,24.5893,243000.0
2013-06-21 15:55:00,36.53,36.55,36.51,36.54,856400.0,24.596,24.6095,24.5825,24.6027,856400.0
2013-06-24 09:30:00,36.24,36.35,36.19,36.25,200600.0,24.4007,24.4748,24.3671,24.4075,200600.0
2013-06-24 09:35:00,36.24,36.24,35.98,36.05,205100.0,24.4007,24.4007,24.2257,24.2728,205100.0
2013-06-24 09:40:00,36.04,36.2,36.04,36.18,305100.0,24.2661,24.3738,24.2661,24.3603,305100.0
2013-06-24 09:45:00,36.17,36.31,36.12,36.3,424700.0,24.3536,24.4479,24.32,24.4411,424700.0
2013-06-24 09:50:00,36.31,36.32,36.27,36.28,435100.0,24.4479,24.4546,24.4209,24.4277,435100.0
2013-06-24 09:55:00,36.27,36.27,36.07,36.18,438400.0,24.4209,24.4209,24.2863,24.3603,438400.0
2013-06-24 10:00:00,36.18,36.18,36.09,36.17,352400.0,24.3603,24.3603,24.2998,24.3536,352400.0
2013-06-24 10:05:00,36.17,36.3,36.16,36.29,254700.0,24.3536,24.4411,24.3469,24.4344,254700.0
2013-06-24 10:10:00,36.29,36.33,36.24,36.25,226700.0,24.4344,24.4613,24.4007,24.4075,226700.0
2013-06-24 10:15:00,36.25,36.33,36.24,36.32,329900.0,24.4075,24.4613,24.4007,24.4546,329900.0
2013-06-24 10:20:00,36.31,36.31,36.18,36.18,221600.0,24.4479,24.4479,24.3603,24.3603,221600.0
2013-06-24 10:25:00,36.18,36.18,36.1,36.11,175600.0,24.3603,24.3603,24.3065,24.3132,175600.0
2013-06-24 10:30:00,36.11,36.18,36.05,36.09,257600.0,24.3132,24.3603,24.2728,24.2998,257600.0
2013-06-24 10:35:00,36.08,36.23,36.08,36.21,220500.0,24.293,24.394,24.293,24.3805,220500.0
2013-06-24 10:40:00,36.21,36.25,36.19,36.25,154700.0,24.3805,24.4075,24.3671,24.4075,154700.0
2013-06-24 10:45:00,36.25,36.25,36.18,36.23,76600.0,24.4075,24.4075,24.3603,24.394,76600.0
2013-06-24 10:50:00,36.24,36.32,36.24,36.28,207700.0,24.4007,24.4546,24.4007,24.4277,207700.0
2013-06-24 10:55:00,36.28,36.29,36.25,36.25,310000.0,24.4277,24.4344,24.4075,24.4075,310000.0
2013-06-24 11:00:00,36.25,36.28,36.23,36.27,204900.0,24.4075,24.4277,24.394,24.4209,204900.0
2013-06-24 11:05:00,36.26,36.3,36.24,36.29,239400.0,24.4142,24.4411,24.4007,24.4344,239400.0
2013-06-24 11:10:00,36.28,36.32,36.26,36.27,130800.0,24.4277,24.4546,24.4142,24.4209,130800.0
2013-06-24 11:15:00,36.27,36.28,36.18,36.19,107500.0,24.4209,24.4277,24.3603,24.3671,107500.0
2013-06-24 11:20:00,36.19,36.19,36.1,36.12,250800.0,24.3671,24.3671,24.3065,24.32,250800.0
2013-06-24 11:25:00,36.12,36.14,36.11,36.12,173500.0,24.32,24.3334,24.3132,24.32,173500.0
2013-06-24 11:30:00,36.12,36.23,36.12,36.2,375600.0,24.32,24.394,24.32,24.3738,375600.0
2013-06-24 11:35:00,36.2,36.21,36.16,36.17,100300.0,24.3738,24.3805,24.3469,24.3536,100300.0
2013-06-24 11:40:00,36.16,36.27,36.16,36.22,243600.0,24.3469,24.4209,24.3469,24.3873,243600.0
2013-06-24 11:45:00,36.22,36.23,36.17,36.21,177300.0,24.3873,24.394,24.3536,24.3805,177300.0
2013-06-24 11:50:00,36.21,36.28,36.21,36.27,88600.0,24.3805,24.4277,24.3805,24.4209,88600.0
2013-06-24 11:55:00,36.27,36.34,36.25,36.31,143300.0,24.4209,24.4681,24.4075,24.4479,143300.0
2013-06-24 12:00:00,36.32,36.36,36.27,36.29,248100.0,24.4546,24.4815,24.4209,24.4344,248100.0
2013-06-24 12:05:00,36.28,36.29,36.23,36.26,143200.0,24.4277,24.4344,24.394,24.4142,143200.0
2013-06-24 12:10:00,36.26,36.27,36.23,36.26,95900.0,24.4142,24.4209,24.394,24.4142,95900.0
2013-06-24 12:15:00,36.26,36.29,36.24,36.27,73000.0,24.4142,24.4344,24.4007,24.4209,73000.0
2013-06-24 12:20:00,36.26,36.27,36.23,36.24,137900.0,24.4142,24.4209,24.394,24.4007,137900.0
2013-06-24 12:25:00,36.25,36.32,36.24,36.28,326000.0,24.4075,24.4546,24.4007,24.4277,326000.0
2013-06-24 12:30:00,36.29,36.35,36.29,36.33,257600.0,24.4344,24.4748,24.4344,24.4613,257600.0
2013-06-24 12:35:00,36.32,36.34,36.28,36.29,141200.0,24.4546,24.4681,24.4277,24.4344,141200.0
2013-06-24 12:40:00,36.28,36.34,36.28,36.31,112900.0,24.4277,24.4681,24.4277,24.4479,112900.0
2013-06-24 12:45:00,36.31,36.33,36.26,36.26,183700.0,24.4479,24.4613,24.4142,24.4142,183700.0
2013-06-24 12:50:00,36.25,36.26,36.21,36.24,56300.0,24.4075,24.4142,24.3805,24.4007,56300.0
2013-06-24 12:55:00,36.24,36.31,36.23,36.31,138900.0,24.4007,24.4479,24.394,24.4479,138900.0
2013-06-24 13:00:00,36.31,36.32,36.28,36.32,77200.0,24.4479,24.4546,24.4277,24.4546,77200.0
2013-06-24 13:05:00,36.32,36.32,36.27,36.28,144800.0,24.4546,24.4546,24.4209,24.4277,144800.0
2013-06-24 13:10:00,36.28,36.41,36.27,36.4,137000.0,24.4277,24.5152,24.4209,24.5085,137000.0
2013-06-24 13:15:00,36.4,36.43,36.38,36.42,94100.0,24.5085,24.5287,24.495,24.5219,94100.0
2013-06-24 13:20:00,36.43,36.44,36.39,36.42,81000.0,24.5287,24.5354,24.5017,24.5219,81000.0
2013-06-24 13:25:00,36.42,36.47,36.38,36.47,94700.0,24.5219,24.5556,24.495,24.5556,94700.0
2013-06-24 13:30:00,36.47,36.49,36.45,36.45,84800.0,24.5556,24.5691,24.5421,24.5421,84800.0
2013-06-24 13:35:00,36.46,36.48,36.43,36.48,51400.0,24.5489,24.5623,24.5287,24.5623,51400.0
2013-06-24 13:40:00,36.48,36.55,36.48,36.55,169000.0,24.5623,24.6095,24.5623,24.6095,169000.0
2013-06-24 13:45:00,36.55,36.59,36.49,36.5,471000.0,24.6095,24.6364,24.5691,24.5758,471000.0
2013-06-24 13:50:00,36.5,36.51,36.41,36.42,273800.0,24.5758,24.5825,24.5152,24.5219,273800.0
2013-06-24 13:55:00,36.42,36.52,36.4,36.52,94500.0,24.5219,24.5893,24.5085,24.5893,94500.0
2013-06-24 14:00:00,36.54,36.55,36.47,36.52,114300.0,24.6027,24.6095,24.5556,24.5893,114300.0
2013-06-24 14:05:00,36.52,36.59,36.51,36.58,180100.0,24.5893,24.6364,24.5825,24.6297,180100.0
2013-06-24 14:10:00,36.58,36.64,36.58,36.63,1080800.0,24.6297,24.6701,24.6297,24.6633,1080800.0
2013-06-24 14:15:00,36.62,36.69,36.62,36.68,262800.0,24.6566,24.7037,24.6566,24.697,262800.0
2013-06-24 14:20:00,36.7,36.77,36.69,36.7,366300.0,24.7105,24.7576,24.7037,24.7105,366300.0
2013-06-24 14:25:00,36.69,36.75,36.69,36.73,436000.0,24.7037,24.7441,24.7037,24.7307,436000.0
2013-06-24 14:30:00,36.73,36.75,36.71,36.75,108200.0,24.7307,24.7441,24.7172,24.7441,108200.0
2013-06-24 14:35:00,36.75,36.79,36.73,36.79,177600.0,24.7441,24.7711,24.7307,24.7711,177600.0
2013-06-24 14:40:00,36.79,36.79,36.72,36.73,428700.0,24.7711,24.7711,24.7239,24.7307,428700.0
2013-06-24 14:45:00,36.73,36.74,36.71,36.73,197600.0,24.7307,24.7374,24.7172,24.7307,197600.0
2013-06-24 14:50:00,36.72,36.76,36.69,36.69,232800.0,24.7239,24.7509,24.7037,24.7037,232800.0
2013-06-24 14:55:00,36.69,36.69,36.6,36.63,398200.0,24.7037,24.7037,24.6431,24.6633,398200.0
2013-06-24 15:00:00,36.63,36.71,36.6,36.69,768800.0,24.6633,24.7172,24.6431,24.7037,768800.0
2013-06-24 15:05:00,36.69,36.74,36.68,36.72,153000.0,24.7037,24.7374,24.697,24.7239,153000.0
2013-06-24 15:10:00,36.72,36.75,36.68,36.68,110200.0,24.7239,24.7441,24.697,24.697,110200.0
2013-06-24 15:15:00,36.68,36.69,36.58,36.62,97600.0,24.697,24.7037,24.6297,24.6566,97600.0
2013-06-24 15:20:00,36.62,36.7,36.61,36.68,165500.0,24.6566,24.7105,24.6499,24.697,165500.0
2013-06-24 15:25:00,36.68,36.7,36.66,36.67,196400.0,24.697,24.7105,24.6835,24.6903,196400.0
2013-06-24 15:30:00,36.67,36.73,36.66,36.66,146500.0,24.6903,24.7307,24.6835,24.6835,146500.0
2013-06-24 15:35:00,36.66,36.76,36.65,36.75,103800.0,24.6835,24.7509,24.6768,24.7441,103800.0
2013-06-24 15:40:00,36.75,36.75,36.65,36.66,86000.0,24.7441,24.7441,24.6768,24.6835,86000.0
2013-06-24 15:45:00,36.66,36.66,36.56,36.59,264700.0,24.6835,24.6835,24.6162,24.6364,264700.0
2013-06-24 15:50:00,36.59,36.69,36.57,36.65,163000.0,24.6364,24.7037,24.6229,24.6768,163000.0
2013-06-24 15:55:00,36.65,36.65,36.51,36.52,660000.0,24.6768,24.6768,24.5825,24.5893,660000.0
2013-06-25 09:30:00,36.83,36.83,36.68,36.68,215700.0,24.798,24.798,24.697,24.697,215700.0
2013-06-25 09:35:00,36.68,36.69,36.49,36.53,220500.0,24.697,24.7037,24.5691,24.596,220500.0
2013-06-25 09:40:00,36.54,36.73,36.53,36.7,239800.0,24.6027,24.7307,24.596,24.7105,239800.0
2013-06-25 09:45:00,36.71,36.71,36.6,36.62,149900.0,24.7172,24.7172,24.6431,24.6566,149900.0
2013-06-25 09:50:00,36.63,36.64,36.57,36.57,182100.0,24.6633,24.6701,24.6229,24.6229,182100.0
2013-06-25 09:55:00,36.58,36.58,36.48,36.56,132000.0,24.6297,24.6297,24.5623,24.6162,132000.0
2013-06-25 10:00:00,36.58,36.65,36.51,36.59,291200.0,24.6297,24.6768,24.5825,24.6364,291200.0
2013-06-25 10:05:00,36.59,36.59,36.49,36.59,181400.0,24.6364,24.6364,24.5691,24.6364,181400.0
2013-06-25 10:10:00,36.6,36.74,36.59,36.65,440500.0,24.6431,24.7374,24.6364,24.6768,440500.0
2013-06-25 10:15:00,36.66,36.68,36.48,36.52,313900.0,24.6835,24.697,24.5623,24.5893,313900.0
2013-06-25 10:20:00,36.52,36.74,36.52,36.72,299100.0,24.5893,24.7374,24.5893,24.7239,299100.0
2013-06-25 10:25:00,36.72,36.74,36.65,36.68,183800.0,24.7239,24.7374,24.6768,24.697,183800.0
2013-06-25 10:30:00,36.67,36.69,36.63,36.68,81800.0,24.6903,24.7037,24.6633,24.697,81800.0
2013-06-25 10:35:00,36.69,36.69,36.61,36.67,86700.0,24.7037,24.7037,24.6499,24.6903,86700.0
2013-06-25 10:40:00,36.66,36.79,36.66,36.79,61900.0,24.6835,24.7711,24.6835,24.7711,61900.0
2013-06-25 10:45:00,36.8,36.87,36.8,36.86,106200.0,24.7778,24.8249,24.7778,24.8182,106200.0
2013-06-25 10:50:00,36.87,36.95,36.85,36.94,128500.0,24.8249,24.8788,24.8115,24.8721,128500.0
2013-06-25 10:55:00,36.95,36.98,36.95,36.96,112500.0,24.8788,24.899,24.8788,24.8855,112500.0
2013-06-25 11:00:00,36.97,36.97,36.84,36.84,278000.0,24.8923,24.8923,24.8047,24.8047,278000.0
2013-06-25 11:05:00,36.84,36.9,36.8,36.89,285900.0,24.8047,24.8451,24.7778,24.8384,285900.0
2013-06-25 11:10:00,36.89,36.9,36.82,36.85,218600.0,24.8384,24.8451,24.7913,24.8115,218600.0
2013-06-25 11:15:00,36.86,36.9,36.85,36.87,136000.0,24.8182,24.8451,24.8115,24.8249,136000.0
2013-06-25 11:20:00,36.87,36.89,36.84,36.85,121200.0,24.8249,24.8384,24.8047,24.8115,121200.0
2013-06-25 11:25:00,36.85,36.86,36.8,36.82,160700.0,24.8115,24.8182,24.7778,24.7913,160700.0
2013-06-25 11:30:00,36.82,36.89,36.81,36.86,90800.0,24.7913,24.8384,24.7845,24.8182,90800.0
2013-06-25 11:35:00,36.86,36.88,36.82,36.83,20900.0,24.8182,24.8317,24.7913,24.798,20900.0
2013-06-25 11:40:00,36.84,36.87,36.79,36.81,47400.0,24.8047,24.8249,24.7711,24.7845,47400.0
2013-06-25 11:45:00,36.81,36.82,36.75,36.78,42400.0,24.7845,24.7913,24.7441,24.7643,42400.0
2013-06-25 11:50:00,36.78,36.86,36.78,36.84,62200.0,24.7643,24.8182,24.7643,24.8047,62200.0
2013-06-25 11:55:00,36.84,36.93,36.84,36.92,54200.0,24.8047,24.8653,24.8047,24.8586,54200.0
2013-06-25 12:00:00,36.93,36.98,36.92,36.97,31000.0,24.8653,24.899,24.8586,24.8923,31000.0
2013-06-25 12:05:00,36.98,37.02,36.98,37.0,35600.0,24.899,24.9259,24.899,24.9125,35600.0
2013-06-25 12:10:00,37.0,37.01,36.98,37.0,38900.0,24.9125,24.9192,24.899,24.9125,38900.0
2013-06-25 12:15:00,37.0,37.05,37.0,37.04,15700.0,24.9125,24.9461,24.9125,24.9394,15700.0
2013-06-25 12:20:00,37.05,37.09,37.02,37.08,53600.0,24.9461,24.9731,24.9259,24.9663,53600.0
2013-06-25 12:25:00,37.08,37.09,37.03,37.04,313000.0,24.9663,24.9731,24.9327,24.9394,313000.0
2013-06-25 12:30:00,37.05,37.08,37.03,37.07,195400.0,24.9461,24.9663,24.9327,24.9596,195400.0
2013-06-25 12:35:00,37.07,37.09,37.05,37.06,118200.0,24.9596,24.9731,24.9461,24.9529,118200.0
2013-06-25 12:40:00,37.07,37.09,37.04,37.06,33600.0,24.9596,24.9731,24.9394,24.9529,33600.0
2013-06-25 12:45:00,37.07,37.08,37.05,37.05,116900.0,24.9596,24.9663,24.9461,24.9461,116900.0
2013-06-25 12:50:00,37.06,37.08,37.05,37.07,80000.0,24.9529,24.9663,24.9461,24.9596,80000.0
2013-06-25 12:55:00,37.07,37.07,37.0,37.02,83600.0,24.9596,24.9596,24.9125,24.9259,83600.0
2013-06-25 13:00:00,37.03,37.05,37.0,37.04,19400.0,24.9327,24.9461,24.9125,24.9394,19400.0
2013-06-25 13:05:00,37.04,37.05,36.98,36.98,55400.0,24.9394,24.9461,24.899,24.899,55400.0
2013-06-25 13:10:00,36.98,37.0,36.95,36.99,40200.0,24.899,24.9125,24.8788,24.9057,40200.0
2013-06-25 13:15:00,36.99,37.0,36.96,36.96,29800.0,24.9057,24.9125,24.8855,24.8855,29800.0
2013-06-25 13:20:00,36.96,36.97,36.94,36.97,32900.0,24.8855,24.8923,24.8721,24.8923,32900.0
2013-06-25 13:25:00,36.97,36.97,36.93,36.94,20900.0,24.8923,24.8923,24.8653,24.8721,20900.0
2013-06-25 13:30:00,36.93,36.93,36.89,36.91,41500.0,24.8653,24.8653,24.8384,24.8519,41500.0
2013-06-25 13:35:00,36.9,36.96,36.9,36.95,53200.0,24.8451,24.8855,24.8451,24.8788,53200.0
2013-06-25 13:40:00,36.95,36.97,36.92,36.95,55100.0,24.8788,24.8923,24.8586,24.8788,55100.0
2013-06-25 13:45:00,36.96,36.98,36.95,36.98,41700.0,24.8855,24.899,24.8788,24.899,41700.0
2013-06-25 13:50:00,36.97,36.98,36.93,36.94,32500.0,24.8923,24.899,24.8653,24.8721,32500.0
2013-06-25 13:55:00,36.94,36.95,36.91,36.93,41800.0,24.8721,24.8788,24.8519,24.8653,41800.0
2013-06-25 14:00:00,36.92,36.96,36.89,36.93,87400.0,24.8586,24.8855,24.8384,24.8653,87400.0
2013-06-25 14:05:00,36.93,36.97,36.93,36.96,70100.0,24.8653,24.8923,24.8653,24.8855,70100.0
2013-06-25 14:10:00,36.96,36.97,36.94,36.97,19200.0,24.8855,24.8923,24.8721,24.8923,19200.0
2013-06-25 14:15:00,36.97,37.0,36.97,36.98,26500.0,24.8923,24.9125,24.8923,24.899,26500.0
2013-06-25 14:20:00,36.98,36.99,36.92,36.95,39800.0,24.899,24.9057,24.8586,24.8788,39800.0
2013-06-25 14:25:00,36.95,36.99,36.95,36.98,33900.0,24.8788,24.9057,24.8788,24.899,33900.0
2013-06-25 14:30:00,36.98,37.04,36.98,37.02,40400.0,24.899,24.9394,24.899,24.9259,40400.0
2013-06-25 14:35:00,37.02,37.09,37.02,37.04,91400.0,24.9259,24.9731,24.9259,24.9394,91400.0
2013-06-25 14:40:00,37.03,37.04,36.94,36.94,84000.0,24.9327,24.9394,24.8721,24.8721,84000.0
2013-06-25 14:45:00,36.93,36.97,36.92,36.96,131800.0,24.8653,24.8923,24.8586,24.8855,131800.0
2013-06-25 14:50:00,36.96,37.01,36.96,36.98,48200.0,24.8855,24.9192,24.8855,24.899,48200.0
2013-06-25 14:55:00,36.98,37.0,36.88,36.88,87500.0,24.899,24.9125,24.8317,24.8317,87500.0
2013-06-25 15:00:00,36.89,36.96,36.89,36.94,211400.0,24.8384,24.8855,24.8384,24.8721,211400.0
2013-06-25 15:05:00,36.94,37.03,36.93,37.02,96500.0,24.8721,24.9327,24.8653,24.9259,96500.0
2013-06-25 15:10:00,37.02,37.04,37.0,37.0,58900.0,24.9259,24.9394,24.9125,24.9125,58900.0
2013-06-25 15:15:00,37.0,37.0,36.93,36.93,61200.0,24.9125,24.9125,24.8653,24.8653,61200.0
2013-06-25 15:20:00,36.93,36.99,36.93,36.98,53600.0,24.8653,24.9057,24.8653,24.899,53600.0
2013-06-25 15:25:00,36.99,37.01,36.98,37.01,64000.0,24.9057,24.9192,24.899,24.9192,64000.0
2013-06-25 15:30:00,37.02,37.05,37.01,37.04,177400.0,24.9259,24.9461,24.9192,24.9394,177400.0
2013-06-25 15:35:00,37.05,37.1,37.04,37.05,133500.0,24.9461,24.9798,24.9394,24.9461,133500.0
2013-06-25 15:40:00,37.05,37.07,37.01,37.03,108600.0,24.9461,24.9596,24.9192,24.9327,108600.0
2013-06-25 15:45:00,37.02,37.03,36.96,36.97,219000.0,24.9259,24.9327,24.8855,24.8923,219000.0
2013-06-25 15:50:00,36.97,37.02,36.96,37.0,207300.0,24.8923,24.9259,24.8855,24.9125,207300.0
2013-06-25 15:55:00,37.01,37.02,36.98,36.99,317100.0,24.9192,24.9259,24.899,24.9057,317100.0
2013-06-26 09:30:00,37.21,37.4,37.16,37.38,227000.0,25.0539,25.1818,25.0202,25.1683,227000.0
2013-06-26 09:35:00,37.39,37.53,37.36,37.52,561000.0,25.1751,25.2693,25.1549,25.2626,561000.0
2013-06-26 09:40:00,37.51,37.52,37.41,37.45,519900.0,25.2559,25.2626,25.1885,25.2155,519900.0
2013-06-26 09:45:00,37.45,37.48,37.36,37.4,489300.0,25.2155,25.2357,25.1549,25.1818,489300.0
2013-06-26 09:50:00,37.41,37.45,37.38,37.4,87600.0,25.1885,25.2155,25.1683,25.1818,87600.0
2013-06-26 09:55:00,37.4,37.42,37.28,37.31,247500.0,25.1818,25.1953,25.101,25.1212,247500.0
2013-06-26 10:00:00,37.33,37.35,37.28,37.3,58800.0,25.1347,25.1481,25.101,25.1145,58800.0
2013-06-26 10:05:00,37.28,37.34,37.28,37.31,74800.0,25.101,25.1414,25.101,25.1212,74800.0
2013-06-26 10:10:00,37.32,37.33,37.24,37.29,632000.0,25.1279,25.1347,25.0741,25.1077,632000.0
2013-06-26 10:15:00,37.28,37.3,37.23,37.29,58400.0,25.101,25.1145,25.0673,25.1077,58400.0
2013-06-26 10:20:00,37.28,37.31,37.25,37.28,135700.0,25.101,25.1212,25.0808,25.101,135700.0
2013-06-26 10:25:00,37.27,37.31,37.24,37.26,142300.0,25.0943,25.1212,25.0741,25.0875,142300.0
2013-06-26 10:30:00,37.26,37.27,37.2,37.22,70900.0,25.0875,25.0943,25.0471,25.0606,70900.0
2013-06-26 10:35:00,37.22,37.28,37.22,37.28,40500.0,25.0606,25.101,25.0606,25.101,40500.0
2013-06-26 10:40:00,37.27,37.32,37.27,37.3,43500.0,25.0943,25.1279,25.0943,25.1145,43500.0
2013-06-26 10:45:00,37.3,37.33,37.3,37.3,36400.0,25.1145,25.1347,25.1145,25.1145,36400.0
2013-06-26 10:50:00,37.29,37.33,37.28,37.32,35400.0,25.1077,25.1347,25.101,25.1279,35400.0
2013-06-26 10:55:00,37.32,37.32,37.23,37.24,69100.0,25.1279,25.1279,25.0673,25.0741,69100.0
2013-06-26 11:00:00,37.23,37.24,37.16,37.17,186300.0,25.0673,25.0741,25.0202,25.0269,186300.0
2013-06-26 11:05:00,37.17,37.21,37.12,37.2,117500.0,25.0269,25.0539,24.9933,25.0471,117500.0
2013-06-26 11:10:00,37.19,37.28,37.19,37.27,43200.0,25.0404,25.101,25.0404,25.0943,43200.0
2013-06-26 11:15:00,37.27,37.35,37.27,37.27,87300.0,25.0943,25.1481,25.0943,25.0943,87300.0
2013-06-26 11:20:00,37.26,37.27,37.19,37.22,59600.0,25.0875,25.0943,25.0404,25.0606,59600.0
2013-06-26 11:25:00,37.22,37.27,37.18,37.27,141600.0,25.0606,25.0943,25.0337,25.0943,141600.0
2013-06-26 11:30:00,37.25,37.33,37.25,37.33,67500.0,25.0808,25.1347,25.0808,25.1347,67500.0
2013-06-26 11:35:00,37.34,37.34,37.24,37.28,167400.0,25.1414,25.1414,25.0741,25.101,167400.0
2013-06-26 11:40:00,37.27,37.29,37.25,37.26,41500.0,25.0943,25.1077,25.0808,25.0875,41500.0
2013-06-26 11:45:00,37.26,37.32,37.24,37.31,61000.0,25.0875,25.1279,25.0741,25.1212,61000.0
2013-06-26 11:50:00,37.31,37.35,37.31,37.35,31700.0,25.1212,25.1481,25.1212,25.1481,31700.0
2013-06-26 11:55:00,37.34,37.38,37.33,37.36,62500.0,25.1414,25.1683,25.1347,25.1549,62500.0
2013-06-26 12:00:00,37.35,37.45,37.34,37.44,57800.0,25.1481,25.2155,25.1414,25.2087,57800.0
2013-06-26 12:05:00,37.44,37.44,37.37,37.4,112100.0,25.2087,25.2087,25.1616,25.1818,112100.0
2013-06-26 12:10:00,37.39,37.41,37.38,37.41,36700.0,25.1751,25.1885,25.1683,25.1885,36700.0
2013-06-26 12:15:00,37.41,37.43,37.39,37.4,64800.0,25.1885,25.202,25.1751,25.1818,64800.0
2013-06-26 12:20:00,37.39,37.4,37.33,37.33,47700.0,25.1751,25.1818,25.1347,25.1347,47700.0
2013-06-26 12:25:00,37.33,37.35,37.33,37.35,81500.0,25.1347,25.1481,25.1347,25.1481,81500.0
2013-06-26 12:30:00,37.34,37.34,37.3,37.31,37000.0,25.1414,25.1414,25.1145,25.1212,37000.0
2013-06-26 12:35:00,37.3,37.33,37.29,37.33,105000.0,25.1145,25.1347,25.1077,25.1347,105000.0
2013-06-26 12:40:00,37.33,37.39,37.33,37.37,150600.0,25.1347,25.1751,25.1347,25.1616,150600.0
2013-06-26 12:45:00,37.37,37.37,37.33,37.33,39800.0,25.1616,25.1616,25.1347,25.1347,39800.0
2013-06-26 12:50:00,37.33,37.34,37.29,37.29,73700.0,25.1347,25.1414,25.1077,25.1077,73700.0
2013-06-26 12:55:00,37.3,37.32,37.25,37.31,108600.0,25.1145,25.1279,25.0808,25.1212,108600.0
2013-06-26 13:00:00,37.32,37.35,37.31,37.31,83500.0,25.1279,25.1481,25.1212,25.1212,83500.0
2013-06-26 13:05:00,37.31,37.34,37.3,37.33,29900.0,25.1212,25.1414,25.1145,25.1347,29900.0
2013-06-26 13:10:00,37.33,37.4,37.33,37.4,69400.0,25.1347,25.1818,25.1347,25.1818,69400.0
2013-06-26 13:15:00,37.4,37.43,37.38,37.38,185100.0,25.1818,25.202,25.1683,25.1683,185100.0
2013-06-26 13:20:00,37.38,37.4,37.36,37.38,79900.0,25.1683,25.1818,25.1549,25.1683,79900.0
2013-06-26 13:25:00,37.39,37.43,37.38,37.43,199900.0,25.1751,25.202,25.1683,25.202,199900.0
2013-06-26 13:30:00,37.43,37.45,37.37,37.39,104000.0,25.202,25.2155,25.1616,25.1751,104000.0
2013-06-26 13:35:00,37.39,37.43,37.39,37.41,130600.0,25.1751,25.202,25.1751,25.1885,130600.0
2013-06-26 13:40:00,37.41,37.41,37.37,37.4,51600.0,25.1885,25.1885,25.1616,25.1818,51600.0
2013-06-26 13:45:00,37.4,37.44,37.4,37.42,39400.0,25.1818,25.2087,25.1818,25.1953,39400.0
2013-06-26 13:50:00,37.43,37.45,37.42,37.44,75400.0,25.202,25.2155,25.1953,25.2087,75400.0
2013-06-26 13:55:00,37.44,37.45,37.44,37.44,44700.0,25.2087,25.2155,25.2087,25.2087,44700.0
2013-06-26 14:00:00,37.45,37.48,37.43,37.44,62400.0,25.2155,25.2357,25.202,25.2087,62400.0
2013-06-26 14:05:00,37.44,37.47,37.43,37.47,91800.0,25.2087,25.2289,25.202,25.2289,91800.0
2013-06-26 14:10:00,37.47,37.47,37.44,37.45,33300.0,25.2289,25.2289,25.2087,25.2155,33300.0
2013-06-26 14:15:00,37.45,37.48,37.45,37.46,40800.0,25.2155,25.2357,25.2155,25.2222,40800.0
2013-06-26 14:20:00,37.47,37.47,37.44,37.46,63200.0,25.2289,25.2289,25.2087,25.2222,63200.0
2013-06-26 14:25:00,37.47,37.49,37.46,37.48,16500.0,25.2289,25.2424,25.2222,25.2357,16500.0
2013-06-26 14:30:00,37.49,37.5,37.47,37.48,95300.0,25.2424,25.2491,25.2289,25.2357,95300.0
2013-06-26 14:35:00,37.47,37.49,37.46,37.49,185900.0,25.2289,25.2424,25.2222,25.2424,185900.0
2013-06-26 14:40:00,37.49,37.51,37.47,37.5,283300.0,25.2424,25.2559,25.2289,25.2491,283300.0
2013-06-26 14:45:00,37.51,37.51,37.47,37.48,144900.0,25.2559,25.2559,25.2289,25.2357,144900.0
2013-06-26 14:50:00,37.48,37.5,37.47,37.49,98200.0,25.2357,25.2491,25.2289,25.2424,98200.0
2013-06-26 14:55:00,37.48,37.51,37.48,37.5,69400.0,25.2357,25.2559,25.2357,25.2491,69400.0
2013-06-26 15:00:00,37.5,37.58,37.5,37.53,244600.0,25.2491,25.303,25.2491,25.2693,244600.0
2013-06-26 15:05:00,37.54,37.55,37.52,37.54,282900.0,25.2761,25.2828,25.2626,25.2761,282900.0
2013-06-26 15:10:00,37.54,37.54,37.52,37.52,63200.0,25.2761,25.2761,25.2626,25.2626,63200.0
2013-06-26 15:15:00,37.52,37.54,37.52,37.53,63200.0,25.2626,25.2761,25.2626,25.2693,63200.0
2013-06-26 15:20:00,37.54,37.57,37.54,37.56,149600.0,25.2761,25.2962,25.2761,25.2895,149600.0
2013-06-26 15:25:00,37.57,37.57,37.55,37.57,58000.0,25.2962,25.2962,25.2828,25.2962,58000.0
2013-06-26 15:30:00,37.57,37.57,37.53,37.54,55600.0,25.2962,25.2962,25.2693,25.2761,55600.0
2013-06-26 15:35:00,37.53,37.54,37.5,37.53,85400.0,25.2693,25.2761,25.2491,25.2693,85400.0
2013-06-26 15:40:00,37.53,37.54,37.48,37.49,187000.0,25.2693,25.2761,25.2357,25.2424,187000.0
2013-06-26 15:45:00,37.48,37.52,37.47,37.52,104100.0,25.2357,25.2626,25.2289,25.2626,104100.0
2013-06-26 15:50:00,37.52,37.54,37.51,37.54,200800.0,25.2626,25.2761,25.2559,25.2761,200800.0
2013-06-26 15:55:00,37.54,37.54,37.46,37.47,1152800.0,25.2761,25.2761,25.2222,25.2289,1152800.0
2013-06-27 09:30:00,37.59,37.68,37.57,37.67,105800.0,25.3097,25.3703,25.2962,25.3636,105800.0
2013-06-27 09:35:00,37.68,37.78,37.68,37.74,162800.0,25.3703,25.4376,25.3703,25.4107,162800.0
2013-06-27 09:40:00,37.74,37.77,37.64,37.64,149800.0,25.4107,25.4309,25.3434,25.3434,149800.0
2013-06-27 09:45:00,37.65,37.77,37.65,37.76,88400.0,25.3501,25.4309,25.3501,25.4242,88400.0
2013-06-27 09:50:00,37.75,37.88,37.75,37.88,162100.0,25.4174,25.505,25.4174,25.505,162100.0
2013-06-27 09:55:00,37.88,37.89,37.76,37.79,160600.0,25.505,25.5117,25.4242,25.4444,160600.0
2013-06-27 10:00:00,37.79,37.8,37.71,37.72,114000.0,25.4444,25.4511,25.3905,25.3972,114000.0
2013-06-27 10:05:00,37.73,37.81,37.7,37.81,118200.0,25.404,25.4578,25.3838,25.4578,118200.0
2013-06-27 10:10:00,37.82,37.9,37.79,37.79,787800.0,25.4646,25.5184,25.4444,25.4444,787800.0
2013-06-27 10:15:00,37.79,37.85,37.76,37.77,199500.0,25.4444,25.4848,25.4242,25.4309,199500.0
2013-06-27 10:20:00,37.76,37.77,37.71,37.72,77000.0,25.4242,25.4309,25.3905,25.3972,77000.0
2013-06-27 10:25:00,37.72,37.8,37.7,37.79,155800.0,25.3972,25.4511,25.3838,25.4444,155800.0
2013-06-27 10:30:00,37.78,37.86,37.78,37.84,118100.0,25.4376,25.4915,25.4376,25.478,118100.0
2013-06-27 10:35:00,37.85,37.89,37.84,37.84,51700.0,25.4848,25.5117,25.478,25.478,51700.0
2013-06-27 10:40:00,37.84,37.88,37.84,37.86,144200.0,25.478,25.505,25.478,25.4915,144200.0
2013-06-27 10:45:00,37.86,37.9,37.82,37.83,101300.0,25.4915,25.5184,25.4646,25.4713,101300.0
2013-06-27 10:50:00,37.84,37.87,37.8,37.8,68900.0,25.478,25.4982,25.4511,25.4511,68900.0
2013-06-27 10:55:00,37.81,37.85,37.71,37.71,112000.0,25.4578,25.4848,25.3905,25.3905,112000.0
2013-06-27 11:00:00,37.7,37.8,37.69,37.8,144900.0,25.3838,25.4511,25.377,25.4511,144900.0
2013-06-27 11:05:00,37.8,37.82,37.75,37.75,183600.0,25.4511,25.4646,25.4174,25.4174,183600.0
2013-06-27 11:10:00,37.74,37.76,37.68,37.68,80200.0,25.4107,25.4242,25.3703,25.3703,80200.0
2013-06-27 11:15:00,37.68,37.75,37.68,37.74,35300.0,25.3703,25.4174,25.3703,25.4107,35300.0
2013-06-27 11:20:00,37.74,37.75,37.69,37.74,62600.0,25.4107,25.4174,25.377,25.4107,62600.0
2013-06-27 11:25:00,37.75,37.77,37.71,37.73,88300.0,25.4174,25.4309,25.3905,25.404,88300.0
2013-06-27 11:30:00,37.74,37.77,37.72,37.75,59500.0,25.4107,25.4309,25.3972,25.4174,59500.0
2013-06-27 11:35:00,37.76,37.77,37.74,37.75,32200.0,25.4242,25.4309,25.4107,25.4174,32200.0
2013-06-27 11:40:00,37.76,37.81,37.76,37.77,65500.0,25.4242,25.4578,25.4242,25.4309,65500.0
2013-06-27 11:45:00,37.76,37.78,37.74,37.77,74500.0,25.4242,25.4376,25.4107,25.4309,74500.0
2013-06-27 11:50:00,37.76,37.78,37.75,37.78,27800.0,25.4242,25.4376,25.4174,25.4376,27800.0
2013-06-27 11:55:00,37.78,37.79,37.72,37.73,63300.0,25.4376,25.4444,25.3972,25.404,63300.0
2013-06-27 12:00:00,37.73,37.75,37.65,37.66,76900.0,25.404,25.4174,25.3501,25.3568,76900.0
2013-06-27 12:05:00,37.66,37.67,37.57,37.59,136200.0,25.3568,25.3636,25.2962,25.3097,136200.0
2013-06-27 12:10:00,37.59,37.64,37.57,37.64,112200.0,25.3097,25.3434,25.2962,25.3434,112200.0
2013-06-27 12:15:00,37.63,37.64,37.6,37.62,38400.0,25.3366,25.3434,25.3164,25.3299,38400.0
2013-06-27 12:20:00,37.62,37.63,37.57,37.57,57100.0,25.3299,25.3366,25.2962,25.2962,57100.0
2013-06-27 12:25:00,37.57,37.58,37.53,37.57,57900.0,25.2962,25.303,25.2693,25.2962,57900.0
2013-06-27 12:30:00,37.56,37.61,37.56,37.61,15100.0,25.2895,25.3232,25.2895,25.3232,15100.0
2013-06-27 12:35:00,37.62,37.65,37.61,37.65,32000.0,25.3299,25.3501,25.3232,25.3501,32000.0
2013-06-27 12:40:00,37.65,37.69,37.63,37.67,38200.0,25.3501,25.377,25.3366,25.3636,38200.0
2013-06-27 12:45:00,37.67,37.67,37.61,37.63,26800.0,25.3636,25.3636,25.3232,25.3366,26800.0
2013-06-27 12:50:00,37.62,37.62,37.61,37.62,16800.0,25.3299,25.3299,25.3232,25.3299,16800.0
2013-06-27 12:55:00,37.62,37.65,37.61,37.63,35900.0,25.3299,25.3501,25.3232,25.3366,35900.0
2013-06-27 13:00:00,37.63,37.7,37.61,37.69,104500.0,25.3366,25.3838,25.3232,25.377,104500.0
2013-06-27 13:05:00,37.68,37.69,37.63,37.64,80500.0,25.3703,25.377,25.3366,25.3434,80500.0
2013-06-27 13:10:00,37.65,37.66,37.63,37.65,29400.0,25.3501,25.3568,25.3366,25.3501,29400.0
2013-06-27 13:15:00,37.64,37.66,37.63,37.65,33300.0,25.3434,25.3568,25.3366,25.3501,33300.0
2013-06-27 13:20:00,37.64,37.66,37.63,37.66,96600.0,25.3434,25.3568,25.3366,25.3568,96600.0
2013-06-27 13:25:00,37.66,37.72,37.66,37.66,211000.0,25.3568,25.3972,25.3568,25.3568,211000.0
2013-06-27 13:30:00,37.67,37.7,37.67,37.7,32300.0,25.3636,25.3838,25.3636,25.3838,32300.0
2013-06-27 13:35:00,37.71,37.73,37.66,37.66,48300.0,25.3905,25.404,25.3568,25.3568,48300.0
2013-06-27 13:40:00,37.66,37.66,37.63,37.64,32100.0,25.3568,25.3568,25.3366,25.3434,32100.0
2013-06-27 13:45:00,37.64,37.69,37.63,37.69,39200.0,25.3434,25.377,25.3366,25.377,39200.0
2013-06-27 13:50:00,37.7,37.7,37.68,37.68,10700.0,25.3838,25.3838,25.3703,25.3703,10700.0
2013-06-27 13:55:00,37.68,37.69,37.62,37.62,38400.0,25.3703,25.377,25.3299,25.3299,38400.0
2013-06-27 14:00:00,37.62,37.64,37.6,37.64,40900.0,25.3299,25.3434,25.3164,25.3434,40900.0
2013-06-27 14:05:00,37.64,37.65,37.62,37.65,33400.0,25.3434,25.3501,25.3299,25.3501,33400.0
2013-06-27 14:10:00,37.64,37.66,37.63,37.64,68300.0,25.3434,25.3568,25.3366,25.3434,68300.0
2013-06-27 14:15:00,37.64,37.64,37.59,37.59,24800.0,25.3434,25.3434,25.3097,25.3097,24800.0
2013-06-27 14:20:00,37.59,37.61,37.58,37.59,56900.0,25.3097,25.3232,25.303,25.3097,56900.0
2013-06-27 14:25:00,37.58,37.62,37.58,37.61,100500.0,25.303,25.3299,25.303,25.3232,100500.0
2013-06-27 14:30:00,37.61,37.65,37.61,37.63,20600.0,25.3232,25.3501,25.3232,25.3366,20600.0
2013-06-27 14:35:00,37.62,37.63,37.54,37.55,30200.0,25.3299,25.3366,25.2761,25.2828,30200.0
2013-06-27 14:40:00,37.56,37.59,37.54,37.54,94500.0,25.2895,25.3097,25.2761,25.2761,94500.0
2013-06-27 14:45:00,37.54,37.59,37.51,37.58,44800.0,25.2761,25.3097,25.2559,25.303,44800.0
2013-06-27 14:50:00,37.58,37.6,37.58,37.59,26200.0,25.303,25.3164,25.303,25.3097,26200.0
2013-06-27 14:55:00,37.57,37.58,37.54,37.54,72800.0,25.2962,25.303,25.2761,25.2761,72800.0
2013-06-27 15:00:00,37.54,37.55,37.52,37.54,26000.0,25.2761,25.2828,25.2626,25.2761,26000.0
2013-06-27 15:05:00,37.54,37.55,37.51,37.54,132900.0,25.2761,25.2828,25.2559,25.2761,132900.0
2013-06-27 15:10:00,37.54,37.55,37.51,37.52,45000.0,25.2761,25.2828,25.2559,25.2626,45000.0
2013-06-27 15:15:00,37.52,37.54,37.51,37.51,34300.0,25.2626,25.2761,25.2559,25.2559,34300.0
2013-06-27 15:20:00,37.52,37.52,37.47,37.52,110900.0,25.2626,25.2626,25.2289,25.2626,110900.0
2013-06-27 15:25:00,37.53,37.55,37.52,37.53,110400.0,25.2693,25.2828,25.2626,25.2693,110400.0
2013-06-27 15:30:00,37.53,37.54,37.49,37.5,148800.0,25.2693,25.2761,25.2424,25.2491,148800.0
2013-06-27 15:35:00,37.5,37.5,37.47,37.49,52000.0,25.2491,25.2491,25.2289,25.2424,52000.0
2013-06-27 15:40:00,37.5,37.5,37.46,37.47,208900.0,25.2491,25.2491,25.2222,25.2289,208900.0
2013-06-27 15:45:00,37.46,37.52,37.46,37.48,171500.0,25.2222,25.2626,25.2222,25.2357,171500.0
2013-06-27 15:50:00,37.49,37.52,37.47,37.52,84500.0,25.2424,25.2626,25.2289,25.2626,84500.0
2013-06-27 15:55:00,37.51,37.55,37.51,37.54,659900.0,25.2559,25.2828,25.2559,25.2761,659900.0
2013-06-28 09:30:00,37.42,37.55,37.4,37.42,166200.0,25.1953,25.2828,25.1818,25.1953,166200.0
2013-06-28 09:35:00,37.42,37.59,37.4,37.56,64400.0,25.1953,25.3097,25.1818,25.2895,64400.0
2013-06-28 09:40:00,37.57,37.58,37.46,37.48,109800.0,25.2962,25.303,25.2222,25.2357,109800.0
2013-06-28 09:45:00,37.49,37.5,37.35,37.42,271400.0,25.2424,25.2491,25.1481,25.1953,271400.0
2013-06-28 09:50:00,37.42,37.42,37.36,37.41,148600.0,25.1953,25.1953,25.1549,25.1885,148600.0
2013-06-28 09:55:00,37.42,37.46,37.27,37.3,492900.0,25.1953,25.2222,25.0943,25.1145,492900.0
2013-06-28 10:00:00,37.3,37.42,37.3,37.4,205000.0,25.1145,25.1953,25.1145,25.1818,205000.0
2013-06-28 10:05:00,37.39,37.42,37.29,37.41,142900.0,25.1751,25.1953,25.1077,25.1885,142900.0
2013-06-28 10:10:00,37.41,37.47,37.4,37.46,152100.0,25.1885,25.2289,25.1818,25.2222,152100.0
2013-06-28 10:15:00,37.46,37.56,37.46,37.54,152000.0,25.2222,25.2895,25.2222,25.2761,152000.0
2013-06-28 10:20:00,37.55,37.61,37.54,37.59,333100.0,25.2828,25.3232,25.2761,25.3097,333100.0
2013-06-28 10:25:00,37.59,37.6,37.54,37.58,212100.0,25.3097,25.3164,25.2761,25.303,212100.0
2013-06-28 10:30:00,37.58,37.68,37.58,37.66,362200.0,25.303,25.3703,25.303,25.3568,362200.0
2013-06-28 10:35:00,37.67,37.72,37.67,37.69,99000.0,25.3636,25.3972,25.3636,25.377,99000.0
2013-06-28 10:40:00,37.69,37.7,37.66,37.7,106400.0,25.377,25.3838,25.3568,25.3838,106400.0
2013-06-28 10:45:00,37.71,37.76,37.7,37.74,100300.0,25.3905,25.4242,25.3838,25.4107,100300.0
2013-06-28 10:50:00,37.74,37.76,37.71,37.75,438800.0,25.4107,25.4242,25.3905,25.4174,438800.0
2013-06-28 10:55:00,37.75,37.79,37.7,37.7,234100.0,25.4174,25.4444,25.3838,25.3838,234100.0
2013-06-28 11:00:00,37.71,37.76,37.69,37.76,79800.0,25.3905,25.4242,25.377,25.4242,79800.0
2013-06-28 11:05:00,37.76,37.77,37.72,37.76,96900.0,25.4242,25.4309,25.3972,25.4242,96900.0
2013-06-28 11:10:00,37.76,37.79,37.76,37.77,52200.0,25.4242,25.4444,25.4242,25.4309,52200.0
2013-06-28 11:15:00,37.78,37.8,37.74,37.76,73500.0,25.4376,25.4511,25.4107,25.4242,73500.0
2013-06-28 11:20:00,37.76,37.81,37.76,37.79,59500.0,25.4242,25.4578,25.4242,25.4444,59500.0
2013-06-28 11:25:00,37.8,37.81,37.77,37.79,50400.0,25.4511,25.4578,25.4309,25.4444,50400.0
2013-06-28 11:30:00,37.79,37.82,37.75,37.75,117500.0,25.4444,25.4646,25.4174,25.4174,117500.0
2013-06-28 11:35:00,37.74,37.79,37.73,37.76,113900.0,25.4107,25.4444,25.404,25.4242,113900.0
2013-06-28 11:40:00,37.76,37.78,37.74,37.77,43700.0,25.4242,25.4376,25.4107,25.4309,43700.0
2013-06-28 11:45:00,37.77,37.81,37.76,37.8,39900.0,25.4309,25.4578,25.4242,25.4511,39900.0
2013-06-28 11:50:00,37.8,37.81,37.73,37.74,41200.0,25.4511,25.4578,25.404,25.4107,41200.0
2013-06-28 11:55:00,37.75,37.79,37.74,37.77,85400.0,25.4174,25.4444,25.4107,25.4309,85400.0
2013-06-28 12:00:00,37.78,37.79,37.74,37.74,17400.0,25.4376,25.4444,25.4107,25.4107,17400.0
2013-06-28 12:05:00,37.74,37.74,37.68,37.7,85400.0,25.4107,25.4107,25.3703,25.3838,85400.0
2013-06-28 12:10:00,37.71,37.73,37.68,37.72,47700.0,25.3905,25.404,25.3703,25.3972,47700.0
2013-06-28 12:15:00,37.71,37.73,37.7,37.7,34800.0,25.3905,25.404,25.3838,25.3838,34800.0
2013-06-28 12:20:00,37.69,37.7,37.67,37.68,24400.0,25.377,25.3838,25.3636,25.3703,24400.0
2013-06-28 12:25:00,37.69,37.72,37.68,37.72,17300.0,25.377,25.3972,25.3703,25.3972,17300.0
2013-06-28 12:30:00,37.72,37.72,37.66,37.69,73100.0,25.3972,25.3972,25.3568,25.377,73100.0
2013-06-28 12:35:00,37.69,37.75,37.68,37.74,35500.0,25.377,25.4174,25.3703,25.4107,35500.0
2013-06-28 12:40:00,37.75,37.76,37.72,37.76,22800.0,25.4174,25.4242,25.3972,25.4242,22800.0
2013-06-28 12:45:00,37.76,37.76,37.73,37.76,60000.0,25.4242,25.4242,25.404,25.4242,60000.0
2013-06-28 12:50:00,37.75,37.77,37.73,37.75,65700.0,25.4174,25.4309,25.404,25.4174,65700.0
2013-06-28 12:55:00,37.76,37.77,37.71,37.72,29200.0,25.4242,25.4309,25.3905,25.3972,29200.0
2013-06-28 13:00:00,37.71,37.73,37.7,37.72,14300.0,25.3905,25.404,25.3838,25.3972,14300.0
2013-06-28 13:05:00,37.72,37.77,37.72,37.77,31200.0,25.3972,25.4309,25.3972,25.4309,31200.0
2013-06-28 13:10:00,37.77,37.81,37.77,37.78,29400.0,25.4309,25.4578,25.4309,25.4376,29400.0
2013-06-28 13:15:00,37.78,37.82,37.78,37.8,36200.0,25.4376,25.4646,25.4376,25.4511,36200.0
2013-06-28 13:20:00,37.81,37.81,37.77,37.79,23900.0,25.4578,25.4578,25.4309,25.4444,23900.0
2013-06-28 13:25:00,37.79,37.79,37.75,37.75,42100.0,25.4444,25.4444,25.4174,25.4174,42100.0
2013-06-28 13:30:00,37.76,37.77,37.74,37.76,51700.0,25.4242,25.4309,25.4107,25.4242,51700.0
2013-06-28 13:35:00,37.76,37.77,37.74,37.74,11900.0,25.4242,25.4309,25.4107,25.4107,11900.0
2013-06-28 13:40:00,37.75,37.76,37.71,37.76,83700.0,25.4174,25.4242,25.3905,25.4242,83700.0
2013-06-28 13:45:00,37.76,37.76,37.75,37.76,15000.0,25.4242,25.4242,25.4174,25.4242,15000.0
2013-06-28 13:50:00,37.77,37.8,37.74,37.78,104100.0,25.4309,25.4511,25.4107,25.4376,104100.0
2013-06-28 13:55:00,37.79,37.79,37.75,37.76,24800.0,25.4444,25.4444,25.4174,25.4242,24800.0
2013-06-28 14:00:00,37.76,37.77,37.75,37.77,18200.0,25.4242,25.4309,25.4174,25.4309,18200.0
2013-06-28 14:05:00,37.77,37.81,37.77,37.8,36900.0,25.4309,25.4578,25.4309,25.4511,36900.0
2013-06-28 14:10:00,37.8,37.83,37.8,37.8,86600.0,25.4511,25.4713,25.4511,25.4511,86600.0
2013-06-28 14:15:00,37.81,37.82,37.77,37.78,55500.0,25.4578,25.4646,25.4309,25.4376,55500.0
2013-06-28 14:20:00,37.78,37.78,37.73,37.73,27500.0,25.4376,25.4376,25.404,25.404,27500.0
2013-06-28 14:25:00,37.74,37.79,37.73,37.78,46900.0,25.4107,25.4444,25.404,25.4376,46900.0
2013-06-28 14:30:00,37.79,37.82,37.79,37.81,12800.0,25.4444,25.4646,25.4444,25.4578,12800.0
2013-06-28 14:35:00,37.81,37.83,37.79,37.79,79500.0,25.4578,25.4713,25.4444,25.4444,79500.0
2013-06-28 14:40:00,37.79,37.8,37.72,37.74,67900.0,25.4444,25.4511,25.3972,25.4107,67900.0
2013-06-28 14:45:00,37.74,37.77,37.73,37.77,43500.0,25.4107,25.4309,25.404,25.4309,43500.0
2013-06-28 14:50:00,37.77,37.81,37.77,37.8,65500.0,25.4309,25.4578,25.4309,25.4511,65500.0
2013-06-28 14:55:00,37.8,37.8,37.77,37.78,42500.0,25.4511,25.4511,25.4309,25.4376,42500.0
2013-06-28 15:00:00,37.78,37.79,37.72,37.72,97900.0,25.4376,25.4444,25.3972,25.3972,97900.0
2013-06-28 15:05:00,37.72,37.72,37.68,37.69,97800.0,25.3972,25.3972,25.3703,25.377,97800.0
2013-06-28 15:10:00,37.7,37.72,37.68,37.72,70900.0,25.3838,25.3972,25.3703,25.3972,70900.0
2013-06-28 15:15:00,37.73,37.77,37.73,37.76,35200.0,25.404,25.4309,25.404,25.4242,35200.0
2013-06-28 15:20:00,37.77,37.77,37.71,37.72,102700.0,25.4309,25.4309,25.3905,25.3972,102700.0
2013-06-28 15:25:00,37.73,37.76,37.72,37.76,44700.0,25.404,25.4242,25.3972,25.4242,44700.0
2013-06-28 15:30:00,37.77,37.8,37.76,37.78,124200.0,25.4309,25.4511,25.4242,25.4376,124200.0
2013-06-28 15:35:00,37.78,37.78,37.75,37.77,68600.0,25.4376,25.4376,25.4174,25.4309,68600.0
2013-06-28 15:40:00,37.78,37.81,37.75,37.75,137600.0,25.4376,25.4578,25.4174,25.4174,137600.0
2013-06-28 15:45:00,37.75,37.75,37.69,37.71,151000.0,25.4174,25.4174,25.377,25.3905,151000.0
2013-06-28 15:50:00,37.71,37.74,37.69,37.72,403200.0,25.3905,25.4107,25.377,25.3972,403200.0
2013-06-28 15:55:00,37.72,37.73,37.66,37.66,583600.0,25.3972,25.404,25.3568,25.3568,583600.0
2013-07-01 09:30:00,37.62,37.95,37.4,37.84,339400.0,25.3299,25.5521,25.1818,25.478,339400.0
2013-07-01 09:35:00,37.83,37.85,37.59,37.61,127700.0,25.4713,25.4848,25.3097,25.3232,127700.0
2013-07-01 09:40:00,37.6,37.64,37.52,37.55,238000.0,25.3164,25.3434,25.2626,25.2828,238000.0
2013-07-01 09:45:00,37.55,37.64,37.52,37.55,243400.0,25.2828,25.3434,25.2626,25.2828,243400.0
2013-07-01 09:50:00,37.55,37.59,37.5,37.5,103800.0,25.2828,25.3097,25.2491,25.2491,103800.0
2013-07-01 09:55:00,37.51,37.54,37.45,37.51,452900.0,25.2559,25.2761,25.2155,25.2559,452900.0
2013-07-01 10:00:00,37.51,37.61,37.45,37.59,275500.0,25.2559,25.3232,25.2155,25.3097,275500.0
2013-07-01 10:05:00,37.59,37.64,37.55,37.57,400200.0,25.3097,25.3434,25.2828,25.2962,400200.0
2013-07-01 10:10:00,37.57,37.65,37.56,37.64,221800.0,25.2962,25.3501,25.2895,25.3434,221800.0
2013-07-01 10:15:00,37.65,37.65,37.52,37.53,161900.0,25.3501,25.3501,25.2626,25.2693,161900.0
2013-07-01 10:20:00,37.52,37.54,37.45,37.46,203700.0,25.2626,25.2761,25.2155,25.2222,203700.0
2013-07-01 10:25:00,37.46,37.46,37.38,37.42,210900.0,25.2222,25.2222,25.1683,25.1953,210900.0
2013-07-01 10:30:00,37.42,37.42,37.29,37.36,410900.0,25.1953,25.1953,25.1077,25.1549,410900.0
2013-07-01 10:35:00,37.36,37.42,37.32,37.35,165900.0,25.1549,25.1953,25.1279,25.1481,165900.0
2013-07-01 10:40:00,37.36,37.45,37.36,37.44,179300.0,25.1549,25.2155,25.1549,25.2087,179300.0
2013-07-01 10:45:00,37.43,37.49,37.43,37.49,116900.0,25.202,25.2424,25.202,25.2424,116900.0
2013-07-01 10:50:00,37.49,37.52,37.47,37.49,61100.0,25.2424,25.2626,25.2289,25.2424,61100.0
2013-07-01 10:55:00,37.48,37.5,37.44,37.45,150600.0,25.2357,25.2491,25.2087,25.2155,150600.0
2013-07-01 11:00:00,37.44,37.55,37.44,37.5,124000.0,25.2087,25.2828,25.2087,25.2491,124000.0
2013-07-01 11:05:00,37.5,37.59,37.49,37.56,137600.0,25.2491,25.3097,25.2424,25.2895,137600.0
2013-07-01 11:10:00,37.56,37.57,37.53,37.56,42100.0,25.2895,25.2962,25.2693,25.2895,42100.0
2013-07-01 11:15:00,37.57,37.59,37.56,37.56,33700.0,25.2962,25.3097,25.2895,25.2895,33700.0
2013-07-01 11:20:00,37.57,37.6,37.56,37.59,97500.0,25.2962,25.3164,25.2895,25.3097,97500.0
2013-07-01 11:25:00,37.58,37.58,37.55,37.56,197500.0,25.303,25.303,25.2828,25.2895,197500.0
2013-07-01 11:30:00,37.55,37.56,37.52,37.54,63500.0,25.2828,25.2895,25.2626,25.2761,63500.0
2013-07-01 11:35:00,37.54,37.55,37.45,37.45,147000.0,25.2761,25.2828,25.2155,25.2155,147000.0
2013-07-01 11:40:00,37.44,37.46,37.4,37.41,91200.0,25.2087,25.2222,25.1818,25.1885,91200.0
2013-07-01 11:45:00,37.41,37.41,37.38,37.38,140100.0,25.1885,25.1885,25.1683,25.1683,140100.0
2013-07-01 11:50:00,37.37,37.46,37.36,37.44,367800.0,25.1616,25.2222,25.1549,25.2087,367800.0
2013-07-01 11:55:00,37.44,37.48,37.44,37.45,26600.0,25.2087,25.2357,25.2087,25.2155,26600.0
2013-07-01 12:00:00,37.45,37.48,37.43,37.45,60300.0,25.2155,25.2357,25.202,25.2155,60300.0
2013-07-01 12:05:00,37.44,37.45,37.39,37.4,32600.0,25.2087,25.2155,25.1751,25.1818,32600.0
2013-07-01 12:10:00,37.39,37.42,37.38,37.41,93300.0,25.1751,25.1953,25.1683,25.1885,93300.0
2013-07-01 12:15:00,37.42,37.44,37.4,37.41,24300.0,25.1953,25.2087,25.1818,25.1885,24300.0
2013-07-01 12:20:00,37.41,37.43,37.4,37.41,33000.0,25.1885,25.202,25.1818,25.1885,33000.0
2013-07-01 12:25:00,37.4,37.4,37.36,37.37,31600.0,25.1818,25.1818,25.1549,25.1616,31600.0
2013-07-01 12:30:00,37.38,37.38,37.36,37.38,22700.0,25.1683,25.1683,25.1549,25.1683,22700.0
2013-07-01 12:35:00,37.38,37.38,37.34,37.36,123000.0,25.1683,25.1683,25.1414,25.1549,123000.0
2013-07-01 12:40:00,37.36,37.36,37.3,37.3,102500.0,25.1549,25.1549,25.1145,25.1145,102500.0
2013-07-01 12:45:00,37.3,37.34,37.29,37.34,144600.0,25.1145,25.1414,25.1077,25.1414,144600.0
2013-07-01 12:50:00,37.33,37.35,37.32,37.32,208700.0,25.1347,25.1481,25.1279,25.1279,208700.0
2013-07-01 12:55:00,37.32,37.32,37.28,37.29,54100.0,25.1279,25.1279,25.101,25.1077,54100.0
2013-07-01 13:00:00,37.29,37.29,37.25,37.28,41600.0,25.1077,25.1077,25.0808,25.101,41600.0
2013-07-01 13:05:00,37.28,37.29,37.27,37.28,38600.0,25.101,25.1077,25.0943,25.101,38600.0
2013-07-01 13:10:00,37.28,37.29,37.26,37.26,33900.0,25.101,25.1077,25.0875,25.0875,33900.0
2013-07-01 13:15:00,37.27,37.3,37.27,37.3,23400.0,25.0943,25.1145,25.0943,25.1145,23400.0
2013-07-01 13:20:00,37.31,37.32,37.3,37.31,25900.0,25.1212,25.1279,25.1145,25.1212,25900.0
2013-07-01 13:25:00,37.31,37.33,37.3,37.3,42000.0,25.1212,25.1347,25.1145,25.1145,42000.0
2013-07-01 13:30:00,37.31,37.32,37.29,37.29,53000.0,25.1212,25.1279,25.1077,25.1077,53000.0
2013-07-01 13:35:00,37.29,37.29,37.26,37.27,24700.0,25.1077,25.1077,25.0875,25.0943,24700.0
2013-07-01 13:40:00,37.27,37.27,37.19,37.19,116500.0,25.0943,25.0943,25.0404,25.0404,116500.0
2013-07-01 13:45:00,37.2,37.24,37.19,37.21,68900.0,25.0471,25.0741,25.0404,25.0539,68900.0
2013-07-01 13:50:00,37.2,37.2,37.15,37.15,41600.0,25.0471,25.0471,25.0135,25.0135,41600.0
2013-07-01 13:55:00,37.16,37.16,37.14,37.14,53400.0,25.0202,25.0202,25.0067,25.0067,53400.0
2013-07-01 14:00:00,37.14,37.23,37.14,37.22,90500.0,25.0067,25.0673,25.0067,25.0606,90500.0
2013-07-01 14:05:00,37.21,37.27,37.2,37.26,143700.0,25.0539,25.0943,25.0471,25.0875,143700.0
2013-07-01 14:10:00,37.25,37.26,37.21,37.22,338100.0,25.0808,25.0875,25.0539,25.0606,338100.0
2013-07-01 14:15:00,37.22,37.22,37.17,37.18,162800.0,25.0606,25.0606,25.0269,25.0337,162800.0
2013-07-01 14:20:00,37.18,37.18,37.13,37.15,132400.0,25.0337,25.0337,25.0,25.0135,132400.0
2013-07-01 14:25:00,37.15,37.22,37.14,37.22,243400.0,25.0135,25.0606,25.0067,25.0606,243400.0
2013-07-01 14:30:00,37.22,37.24,37.17,37.19,197500.0,25.0606,25.0741,25.0269,25.0404,197500.0
2013-07-01 14:35:00,37.2,37.2,37.16,37.18,55200.0,25.0471,25.0471,25.0202,25.0337,55200.0
2013-07-01 14:40:00,37.17,37.2,37.16,37.18,102700.0,25.0269,25.0471,25.0202,25.0337,102700.0
2013-07-01 14:45:00,37.18,37.18,37.11,37.14,284400.0,25.0337,25.0337,24.9865,25.0067,284400.0
2013-07-01 14:50:00,37.13,37.14,37.09,37.14,294300.0,25.0,25.0067,24.9731,25.0067,294300.0
2013-07-01 14:55:00,37.14,37.19,37.14,37.15,71800.0,25.0067,25.0404,25.0067,25.0135,71800.0
2013-07-01 15:00:00,37.15,37.21,37.14,37.2,42500.0,25.0135,25.0539,25.0067,25.0471,42500.0
2013-07-01 15:05:00,37.2,37.21,37.18,37.19,38900.0,25.0471,25.0539,25.0337,25.0404,38900.0
2013-07-01 15:10:00,37.19,37.2,37.12,37.13,64400.0,25.0404,25.0471,24.9933,25.0,64400.0
2013-07-01 15:15:00,37.13,37.13,37.08,37.08,55100.0,25.0,25.0,24.9663,24.9663,55100.0
2013-07-01 15:20:00,37.08,37.11,37.05,37.1,233000.0,24.9663,24.9865,24.9461,24.9798,233000.0
2013-07-01 15:25:00,37.1,37.12,37.07,37.09,71700.0,24.9798,24.9933,24.9596,24.9731,71700.0
2013-07-01 15:30:00,37.09,37.11,37.04,37.1,175000.0,24.9731,24.9865,24.9394,24.9798,175000.0
2013-07-01 15:35:00,37.09,37.14,37.08,37.12,237000.0,24.9731,25.0067,24.9663,24.9933,237000.0
2013-07-01 15:40:00,37.12,37.12,37.08,37.09,255300.0,24.9933,24.9933,24.9663,24.9731,255300.0
2013-07-01 15:45:00,37.09,37.14,37.08,37.13,263200.0,24.9731,25.0067,24.9663,25.0,263200.0
2013-07-01 15:50:00,37.13,37.17,37.1,37.17,595900.0,25.0,25.0269,24.9798,25.0269,595900.0
2013-07-01 15:55:00,37.17,37.2,37.14,37.17,885800.0,25.0269,25.0471,25.0067,25.0269,885800.0
2013-07-02 09:30:00,37.2,37.26,37.0,37.24,281000.0,25.0471,25.0875,24.9125,25.0741,281000.0
2013-07-02 09:35:00,37.24,37.34,37.23,37.33,233400.0,25.0741,25.1414,25.0673,25.1347,233400.0
2013-07-02 09:40:00,37.32,37.33,37.17,37.26,130800.0,25.1279,25.1347,25.0269,25.0875,130800.0
2013-07-02 09:45:00,37.26,37.36,37.26,37.28,294700.0,25.0875,25.1549,25.0875,25.101,294700.0
2013-07-02 09:50:00,37.27,37.36,37.25,37.26,211600.0,25.0943,25.1549,25.0808,25.0875,211600.0
2013-07-02 09:55:00,37.26,37.34,37.24,37.33,140200.0,25.0875,25.1414,25.0741,25.1347,140200.0
2013-07-02 10:00:00,37.34,37.42,37.27,37.36,275700.0,25.1414,25.1953,25.0943,25.1549,275700.0
2013-07-02 10:05:00,37.37,37.38,37.26,37.34,254200.0,25.1616,25.1683,25.0875,25.1414,254200.0
2013-07-02 10:10:00,37.35,37.37,37.26,37.34,359900.0,25.1481,25.1616,25.0875,25.1414,359900.0
2013-07-02 10:15:00,37.34,37.38,37.33,37.34,129000.0,25.1414,25.1683,25.1347,25.1414,129000.0
2013-07-02 10:20:00,37.34,37.42,37.32,37.32,100500.0,25.1414,25.1953,25.1279,25.1279,100500.0
2013-07-02 10:25:00,37.32,37.37,37.31,37.35,114600.0,25.1279,25.1616,25.1212,25.1481,114600.0
2013-07-02 10:30:00,37.34,37.34,37.26,37.32,250900.0,25.1414,25.1414,25.0875,25.1279,250900.0
2013-07-02 10:35:00,37.32,37.36,37.32,37.35,48700.0,25.1279,25.1549,25.1279,25.1481,48700.0
2013-07-02 10:40:00,37.35,37.37,37.33,37.36,94500.0,25.1481,25.1616,25.1347,25.1549,94500.0
2013-07-02 10:45:00,37.36,37.41,37.34,37.36,176500.0,25.1549,25.1885,25.1414,25.1549,176500.0
2013-07-02 10:50:00,37.35,37.38,37.34,37.34,118400.0,25.1481,25.1683,25.1414,25.1414,118400.0
2013-07-02 10:55:00,37.35,37.39,37.34,37.36,69200.0,25.1481,25.1751,25.1414,25.1549,69200.0
2013-07-02 11:00:00,37.37,37.37,37.32,37.32,80900.0,25.1616,25.1616,25.1279,25.1279,80900.0
2013-07-02 11:05:00,37.32,37.33,37.27,37.27,35700.0,25.1279,25.1347,25.0943,25.0943,35700.0
2013-07-02 11:10:00,37.28,37.3,37.24,37.3,177100.0,25.101,25.1145,25.0741,25.1145,177100.0
2013-07-02 11:15:00,37.3,37.33,37.27,37.32,141700.0,25.1145,25.1347,25.0943,25.1279,141700.0
2013-07-02 11:20:00,37.32,37.32,37.25,37.28,108900.0,25.1279,25.1279,25.0808,25.101,108900.0
2013-07-02 11:25:00,37.28,37.3,37.26,37.29,117900.0,25.101,25.1145,25.0875,25.1077,117900.0
2013-07-02 11:30:00,37.29,37.32,37.26,37.27,94300.0,25.1077,25.1279,25.0875,25.0943,94300.0
2013-07-02 11:35:00,37.28,37.3,37.27,37.28,42800.0,25.101,25.1145,25.0943,25.101,42800.0
2013-07-02 11:40:00,37.28,37.28,37.25,37.28,204400.0,25.101,25.101,25.0808,25.101,204400.0
2013-07-02 11:45:00,37.27,37.34,37.27,37.31,161500.0,25.0943,25.1414,25.0943,25.1212,161500.0
2013-07-02 11:50:00,37.31,37.34,37.3,37.31,54800.0,25.1212,25.1414,25.1145,25.1212,54800.0
2013-07-02 11:55:00,37.31,37.37,37.27,37.37,255500.0,25.1212,25.1616,25.0943,25.1616,255500.0
2013-07-02 12:00:00,37.37,37.38,37.34,37.35,27300.0,25.1616,25.1683,25.1414,25.1481,27300.0
2013-07-02 12:05:00,37.35,37.37,37.31,37.31,122300.0,25.1481,25.1616,25.1212,25.1212,122300.0
2013-07-02 12:10:00,37.3,37.32,37.29,37.31,61600.0,25.1145,25.1279,25.1077,25.1212,61600.0
2013-07-02 12:15:00,37.32,37.37,37.32,37.34,31500.0,25.1279,25.1616,25.1279,25.1414,31500.0
2013-07-02 12:20:00,37.34,37.37,37.32,37.36,143800.0,25.1414,25.1616,25.1279,25.1549,143800.0
2013-07-02 12:25:00,37.36,37.39,37.35,37.38,283700.0,25.1549,25.1751,25.1481,25.1683,283700.0
2013-07-02 12:30:00,37.37,37.38,37.33,37.37,132300.0,25.1616,25.1683,25.1347,25.1616,132300.0
2013-07-02 12:35:00,37.38,37.38,37.3,37.3,150400.0,25.1683,25.1683,25.1145,25.1145,150400.0
2013-07-02 12:40:00,37.3,37.31,37.23,37.26,83300.0,25.1145,25.1212,25.0673,25.0875,83300.0
2013-07-02 12:45:00,37.25,37.32,37.25,37.32,44000.0,25.0808,25.1279,25.0808,25.1279,44000.0
2013-07-02 12:50:00,37.32,37.33,37.26,37.27,62100.0,25.1279,25.1347,25.0875,25.0943,62100.0
2013-07-02 12:55:00,37.27,37.3,37.26,37.29,79900.0,25.0943,25.1145,25.0875,25.1077,79900.0
2013-07-02 13:00:00,37.3,37.31,37.27,37.27,20500.0,25.1145,25.1212,25.0943,25.0943,20500.0
2013-07-02 13:05:00,37.27,37.29,37.25,37.26,49200.0,25.0943,25.1077,25.0808,25.0875,49200.0
2013-07-02 13:10:00,37.27,37.28,37.24,37.25,49500.0,25.0943,25.101,25.0741,25.0808,49500.0
2013-07-02 13:15:00,37.25,37.28,37.23,37.28,55100.0,25.0808,25.101,25.0673,25.101,55100.0
2013-07-02 13:20:00,37.28,37.28,37.26,37.27,28300.0,25.101,25.101,25.0875,25.0943,28300.0
2013-07-02 13:25:00,37.27,37.29,37.23,37.24,111200.0,25.0943,25.1077,25.0673,25.0741,111200.0
2013-07-02 13:30:00,37.23,37.27,37.22,37.26,57200.0,25.0673,25.0943,25.0606,25.0875,57200.0
2013-07-02 13:35:00,37.27,37.27,37.17,37.2,53400.0,25.0943,25.0943,25.0269,25.0471,53400.0
2013-07-02 13:40:00,37.19,37.22,37.16,37.19,228500.0,25.0404,25.0606,25.0202,25.0404,228500.0
2013-07-02 13:45:00,37.19,37.2,37.15,37.15,45400.0,25.0404,25.0471,25.0135,25.0135,45400.0
2013-07-02 13:50:00,37.15,37.16,37.13,37.15,94200.0,25.0135,25.0202,25.0,25.0135,94200.0
2013-07-02 13:55:00,37.14,37.18,37.14,37.18,58900.0,25.0067,25.0337,25.0067,25.0337,58900.0
2013-07-02 14:00:00,37.18,37.19,37.14,37.19,72100.0,25.0337,25.0404,25.0067,25.0404,72100.0
2013-07-02 14:05:00,37.2,37.2,37.13,37.13,42000.0,25.0471,25.0471,25.0,25.0,42000.0
2013-07-02 14:10:00,37.14,37.15,37.12,37.15,53700.0,25.0067,25.0135,24.9933,25.0135,53700.0
2013-07-02 14:15:00,37.15,37.16,37.08,37.09,226500.0,25.0135,25.0202,24.9663,24.9731,226500.0
2013-07-02 14:20:00,37.1,37.11,37.06,37.08,50200.0,24.9798,24.9865,24.9529,24.9663,50200.0
2013-07-02 14:25:00,37.07,37.07,37.01,37.06,234900.0,24.9596,24.9596,24.9192,24.9529,234900.0
2013-07-02 14:30:00,37.06,37.1,37.06,37.1,61600.0,24.9529,24.9798,24.9529,24.9798,61600.0
2013-07-02 14:35:00,37.11,37.11,37.05,37.05,55900.0,24.9865,24.9865,24.9461,24.9461,55900.0
2013-07-02 14:40:00,37.06,37.08,37.04,37.07,153500.0,24.9529,24.9663,24.9394,24.9596,153500.0
2013-07-02 14:45:00,37.07,37.1,37.04,37.09,60600.0,24.9596,24.9798,24.9394,24.9731,60600.0
2013-07-02 14:50:00,37.09,37.12,37.08,37.1,46000.0,24.9731,24.9933,24.9663,24.9798,46000.0
2013-07-02 14:55:00,37.1,37.11,37.09,37.09,86000.0,24.9798,24.9865,24.9731,24.9731,86000.0
2013-07-02 15:00:00,37.1,37.11,37.08,37.09,99900.0,24.9798,24.9865,24.9663,24.9731,99900.0
2013-07-02 15:05:00,37.09,37.12,37.07,37.12,246500.0,24.9731,24.9933,24.9596,24.9933,246500.0
2013-07-02 15:10:00,37.11,37.16,37.1,37.1,175100.0,24.9865,25.0202,24.9798,24.9798,175100.0
2013-07-02 15:15:00,37.1,37.16,37.1,37.15,85500.0,24.9798,25.0202,24.9798,25.0135,85500.0
2013-07-02 15:20:00,37.16,37.17,37.1,37.1,125500.0,25.0202,25.0269,24.9798,24.9798,125500.0
2013-07-02 15:25:00,37.1,37.1,37.05,37.05,89400.0,24.9798,24.9798,24.9461,24.9461,89400.0
2013-07-02 15:30:00,37.04,37.05,37.01,37.05,75000.0,24.9394,24.9461,24.9192,24.9461,75000.0
2013-07-02 15:35:00,37.06,37.09,37.05,37.09,45600.0,24.9529,24.9731,24.9461,24.9731,45600.0
2013-07-02 15:40:00,37.09,37.1,37.04,37.06,120100.0,24.9731,24.9798,24.9394,24.9529,120100.0
2013-07-02 15:45:00,37.06,37.16,37.05,37.12,214900.0,24.9529,25.0202,24.9461,24.9933,214900.0
2013-07-02 15:50:00,37.12,37.16,37.11,37.13,166100.0,24.9933,25.0202,24.9865,25.0,166100.0
2013-07-02 15:55:00,37.13,37.16,37.12,37.13,426700.0,25.0,25.0202,24.9933,25.0,426700.0
2013-07-03 09:30:00,36.97,37.06,36.95,36.96,105600.0,24.8923,24.9529,24.8788,24.8855,105600.0
2013-07-03 09:35:00,36.96,36.97,36.88,36.91,309800.0,24.8855,24.8923,24.8317,24.8519,309800.0
2013-07-03 09:40:00,36.92,37.01,36.92,36.98,256900.0,24.8586,24.9192,24.8586,24.899,256900.0
2013-07-03 09:45:00,36.99,37.06,36.98,36.98,266500.0,24.9057,24.9529,24.899,24.899,266500.0
2013-07-03 09:50:00,36.99,37.06,36.98,37.03,49200.0,24.9057,24.9529,24.899,24.9327,49200.0
2013-07-03 09:55:00,37.03,37.03,36.93,36.93,88600.0,24.9327,24.9327,24.8653,24.8653,88600.0
2013-07-03 10:00:00,36.93,37.05,36.93,36.96,138600.0,24.8653,24.9461,24.8653,24.8855,138600.0
2013-07-03 10:05:00,36.95,37.01,36.91,37.01,82400.0,24.8788,24.9192,24.8519,24.9192,82400.0
2013-07-03 10:10:00,37.0,37.01,36.93,36.97,120500.0,24.9125,24.9192,24.8653,24.8923,120500.0
2013-07-03 10:15:00,36.98,36.98,36.9,36.91,124900.0,24.899,24.899,24.8451,24.8519,124900.0
2013-07-03 10:20:00,36.91,36.97,36.88,36.97,244100.0,24.8519,24.8923,24.8317,24.8923,244100.0
2013-07-03 10:25:00,36.97,37.01,36.94,36.98,193200.0,24.8923,24.9192,24.8721,24.899,193200.0
2013-07-03 10:30:00,36.97,36.98,36.91,36.95,120100.0,24.8923,24.899,24.8519,24.8788,120100.0
2013-07-03 10:35:00,36.95,36.97,36.93,36.95,63400.0,24.8788,24.8923,24.8653,24.8788,63400.0
2013-07-03 10:40:00,36.95,36.99,36.94,36.94,105500.0,24.8788,24.9057,24.8721,24.8721,105500.0
2013-07-03 10:45:00,36.95,36.97,36.92,36.96,181200.0,24.8788,24.8923,24.8586,24.8855,181200.0
2013-07-03 10:50:00,36.96,37.03,36.93,36.93,384200.0,24.8855,24.9327,24.8653,24.8653,384200.0
2013-07-03 10:55:00,36.92,36.94,36.89,36.91,103400.0,24.8586,24.8721,24.8384,24.8519,103400.0
2013-07-03 11:00:00,36.9,36.95,36.9,36.95,65700.0,24.8451,24.8788,24.8451,24.8788,65700.0
2013-07-03 11:05:00,36.94,36.97,36.93,36.97,45500.0,24.8721,24.8923,24.8653,24.8923,45500.0
2013-07-03 11:10:00,36.97,37.0,36.95,36.99,72500.0,24.8923,24.9125,24.8788,24.9057,72500.0
2013-07-03 11:15:00,37.0,37.04,37.0,37.04,74000.0,24.9125,24.9394,24.9125,24.9394,74000.0
2013-07-03 11:20:00,37.04,37.07,37.02,37.05,127400.0,24.9394,24.9596,24.9259,24.9461,127400.0
2013-07-03 11:25:00,37.05,37.07,37.03,37.06,54900.0,24.9461,24.9596,24.9327,24.9529,54900.0
2013-07-03 11:30:00,37.05,37.09,37.04,37.06,66000.0,24.9461,24.9731,24.9394,24.9529,66000.0
2013-07-03 11:35:00,37.07,37.07,37.02,37.06,40700.0,24.9596,24.9596,24.9259,24.9529,40700.0
2013-07-03 11:40:00,37.05,37.11,37.05,37.09,54300.0,24.9461,24.9865,24.9461,24.9731,54300.0
2013-07-03 11:45:00,37.1,37.11,37.07,37.07,65300.0,24.9798,24.9865,24.9596,24.9596,65300.0
2013-07-03 11:50:00,37.07,37.12,37.07,37.12,95500.0,24.9596,24.9933,24.9596,24.9933,95500.0
2013-07-03 11:55:00,37.12,37.18,37.12,37.18,101700.0,24.9933,25.0337,24.9933,25.0337,101700.0
2013-07-03 12:00:00,37.19,37.19,37.13,37.15,108600.0,25.0404,25.0404,25.0,25.0135,108600.0
2013-07-03 12:05:00,37.15,37.18,37.14,37.16,201400.0,25.0135,25.0337,25.0067,25.0202,201400.0
2013-07-03 12:10:00,37.16,37.18,37.12,37.12,57400.0,25.0202,25.0337,24.9933,24.9933,57400.0
2013-07-03 12:15:00,37.12,37.12,37.09,37.09,89400.0,24.9933,24.9933,24.9731,24.9731,89400.0
2013-07-03 12:20:00,37.1,37.13,37.09,37.11,77500.0,24.9798,25.0,24.9731,24.9865,77500.0
2013-07-03 12:25:00,37.11,37.13,37.11,37.12,38600.0,24.9865,25.0,24.9865,24.9933,38600.0
2013-07-03 12:30:00,37.12,37.14,37.11,37.11,100600.0,24.9933,25.0067,24.9865,24.9865,100600.0
2013-07-03 12:35:00,37.11,37.13,37.09,37.11,80400.0,24.9865,25.0,24.9731,24.9865,80400.0
2013-07-03 12:40:00,37.12,37.12,37.1,37.1,178700.0,24.9933,24.9933,24.9798,24.9798,178700.0
2013-07-03 12:45:00,37.1,37.1,37.06,37.09,128900.0,24.9798,24.9798,24.9529,24.9731,128900.0
2013-07-03 12:50:00,37.09,37.09,37.05,37.08,145200.0,24.9731,24.9731,24.9461,24.9663,145200.0
2013-07-03 12:55:00,37.07,37.09,37.04,37.08,328300.0,24.9596,24.9731,24.9394,24.9663,328300.0
2013-07-05 09:30:00,36.97,37.14,36.85,36.91,787900.0,24.8923,25.0067,24.8115,24.8519,787900.0
2013-07-05 09:35:00,36.91,36.95,36.85,36.88,501100.0,24.8519,24.8788,24.8115,24.8317,501100.0
2013-07-05 09:40:00,36.89,36.89,36.79,36.83,346300.0,24.8384,24.8384,24.7711,24.798,346300.0
2013-07-05 09:45:00,36.83,36.97,36.83,36.96,265700.0,24.798,24.8923,24.798,24.8855,265700.0
2013-07-05 09:50:00,36.96,37.0,36.95,36.95,246400.0,24.8855,24.9125,24.8788,24.8788,246400.0
2013-07-05 09:55:00,36.94,36.94,36.87,36.9,118100.0,24.8721,24.8721,24.8249,24.8451,118100.0
2013-07-05 10:00:00,36.9,36.9,36.83,36.87,152700.0,24.8451,24.8451,24.798,24.8249,152700.0
2013-07-05 10:05:00,36.87,36.87,36.76,36.77,784700.0,24.8249,24.8249,24.7509,24.7576,784700.0
2013-07-05 10:10:00,36.76,36.76,36.64,36.65,1125900.0,24.7509,24.7509,24.6701,24.6768,1125900.0
2013-07-05 10:15:00,36.65,36.66,36.6,36.61,506200.0,24.6768,24.6835,24.6431,24.6499,506200.0
2013-07-05 10:20:00,36.6,36.6,36.55,36.57,380700.0,24.6431,24.6431,24.6095,24.6229,380700.0
2013-07-05 10:25:00,36.56,36.64,36.56,36.63,383600.0,24.6162,24.6701,24.6162,24.6633,383600.0
2013-07-05 10:30:00,36.64,36.67,36.61,36.61,232200.0,24.6701,24.6903,24.6499,24.6499,232200.0
2013-07-05 10:35:00,36.6,36.64,36.55,36.58,149400.0,24.6431,24.6701,24.6095,24.6297,149400.0
2013-07-05 10:40:00,36.57,36.62,36.55,36.6,229800.0,24.6229,24.6566,24.6095,24.6431,229800.0
2013-07-05 10:45:00,36.6,36.61,36.57,36.59,80200.0,24.6431,24.6499,24.6229,24.6364,80200.0
2013-07-05 10:50:00,36.59,36.6,36.53,36.59,216500.0,24.6364,24.6431,24.596,24.6364,216500.0
2013-07-05 10:55:00,36.59,36.64,36.58,36.63,123900.0,24.6364,24.6701,24.6297,24.6633,123900.0
2013-07-05 11:00:00,36.63,36.68,36.63,36.65,131400.0,24.6633,24.697,24.6633,24.6768,131400.0
2013-07-05 11:05:00,36.65,36.65,36.6,36.62,192400.0,24.6768,24.6768,24.6431,24.6566,192400.0
2013-07-05 11:10:00,36.61,36.66,36.61,36.61,72100.0,24.6499,24.6835,24.6499,24.6499,72100.0
2013-07-05 11:15:00,36.61,36.61,36.56,36.61,72600.0,24.6499,24.6499,24.6162,24.6499,72600.0
2013-07-05 11:20:00,36.62,36.65,36.6,36.6,197000.0,24.6566,24.6768,24.6431,24.6431,197000.0
2013-07-05 11:25:00,36.6,36.65,36.57,36.57,121700.0,24.6431,24.6768,24.6229,24.6229,121700.0
2013-07-05 11:30:00,36.57,36.58,36.52,36.52,134700.0,24.6229,24.6297,24.5893,24.5893,134700.0
2013-07-05 11:35:00,36.52,36.61,36.51,36.61,124900.0,24.5893,24.6499,24.5825,24.6499,124900.0
2013-07-05 11:40:00,36.61,36.61,36.57,36.58,161600.0,24.6499,24.6499,24.6229,24.6297,161600.0
2013-07-05 11:45:00,36.58,36.58,36.55,36.57,35900.0,24.6297,24.6297,24.6095,24.6229,35900.0
2013-07-05 11:50:00,36.58,36.59,36.55,36.56,74600.0,24.6297,24.6364,24.6095,24.6162,74600.0
2013-07-05 11:55:00,36.55,36.68,36.55,36.67,127100.0,24.6095,24.697,24.6095,24.6903,127100.0
2013-07-05 12:00:00,36.68,36.72,36.68,36.72,139100.0,24.697,24.7239,24.697,24.7239,139100.0
2013-07-05 12:05:00,36.72,36.72,36.68,36.68,41600.0,24.7239,24.7239,24.697,24.697,41600.0
2013-07-05 12:10:00,36.69,36.74,36.69,36.74,45100.0,24.7037,24.7374,24.7037,24.7374,45100.0
2013-07-05 12:15:00,36.74,36.84,36.73,36.82,65500.0,24.7374,24.8047,24.7307,24.7913,65500.0
2013-07-05 12:20:00,36.82,36.83,36.75,36.75,39400.0,24.7913,24.798,24.7441,24.7441,39400.0
2013-07-05 12:25:00,36.76,36.76,36.7,36.73,71500.0,24.7509,24.7509,24.7105,24.7307,71500.0
2013-07-05 12:30:00,36.73,36.78,36.73,36.76,96500.0,24.7307,24.7643,24.7307,24.7509,96500.0
2013-07-05 12:35:00,36.77,36.78,36.73,36.73,39300.0,24.7576,24.7643,24.7307,24.7307,39300.0
2013-07-05 12:40:00,36.71,36.76,36.71,36.76,28800.0,24.7172,24.7509,24.7172,24.7509,28800.0
2013-07-05 12:45:00,36.75,36.77,36.74,36.75,27500.0,24.7441,24.7576,24.7374,24.7441,27500.0
2013-07-05 12:50:00,36.76,36.8,36.76,36.78,34000.0,24.7509,24.7778,24.7509,24.7643,34000.0
2013-07-05 12:55:00,36.78,36.79,36.77,36.77,71700.0,24.7643,24.7711,24.7576,24.7576,71700.0
2013-07-05 13:00:00,36.78,36.8,36.73,36.74,165000.0,24.7643,24.7778,24.7307,24.7374,165000.0
2013-07-05 13:05:00,36.73,36.77,36.72,36.74,156000.0,24.7307,24.7576,24.7239,24.7374,156000.0
2013-07-05 13:10:00,36.74,36.82,36.74,36.81,65400.0,24.7374,24.7913,24.7374,24.7845,65400.0
2013-07-05 13:15:00,36.81,36.82,36.77,36.79,71200.0,24.7845,24.7913,24.7576,24.7711,71200.0
2013-07-05 13:20:00,36.78,36.81,36.78,36.78,23000.0,24.7643,24.7845,24.7643,24.7643,23000.0
2013-07-05 13:25:00,36.78,36.82,36.77,36.8,63700.0,24.7643,24.7913,24.7576,24.7778,63700.0
2013-07-05 13:30:00,36.8,36.81,36.77,36.78,79500.0,24.7778,24.7845,24.7576,24.7643,79500.0
2013-07-05 13:35:00,36.77,36.81,36.74,36.74,72500.0,24.7576,24.7845,24.7374,24.7374,72500.0
2013-07-05 13:40:00,36.74,36.76,36.71,36.76,95800.0,24.7374,24.7509,24.7172,24.7509,95800.0
2013-07-05 13:45:00,36.76,36.76,36.74,36.74,73400.0,24.7509,24.7509,24.7374,24.7374,73400.0
2013-07-05 13:50:00,36.74,36.74,36.72,36.72,34900.0,24.7374,24.7374,24.7239,24.7239,34900.0
2013-07-05 13:55:00,36.73,36.73,36.71,36.71,137400.0,24.7307,24.7307,24.7172,24.7172,137400.0
2013-07-05 14:00:00,36.72,36.72,36.7,36.71,204700.0,24.7239,24.7239,24.7105,24.7172,204700.0
2013-07-05 14:05:00,36.71,36.71,36.7,36.7,235500.0,24.7172,24.7172,24.7105,24.7105,235500.0
2013-07-05 14:10:00,36.7,36.72,36.69,36.72,345400.0,24.7105,24.7239,24.7037,24.7239,345400.0
2013-07-05 14:15:00,36.72,36.74,36.71,36.72,108300.0,24.7239,24.7374,24.7172,24.7239,108300.0
2013-07-05 14:20:00,36.71,36.78,36.71,36.76,53800.0,24.7172,24.7643,24.7172,24.7509,53800.0
2013-07-05 14:25:00,36.77,36.8,36.76,36.8,115700.0,24.7576,24.7778,24.7509,24.7778,115700.0
2013-07-05 14:30:00,36.8,36.8,36.77,36.79,115000.0,24.7778,24.7778,24.7576,24.7711,115000.0
2013-07-05 14:35:00,36.78,36.84,36.78,36.84,48100.0,24.7643,24.8047,24.7643,24.8047,48100.0
2013-07-05 14:40:00,36.85,36.85,36.79,36.83,148500.0,24.8115,24.8115,24.7711,24.798,148500.0
2013-07-05 14:45:00,36.83,36.83,36.76,36.77,116100.0,24.798,24.798,24.7509,24.7576,116100.0
2013-07-05 14:50:00,36.77,36.84,36.77,36.84,50300.0,24.7576,24.8047,24.7576,24.8047,50300.0
2013-07-05 14:55:00,36.84,36.84,36.76,36.78,49700.0,24.8047,24.8047,24.7509,24.7643,49700.0
2013-07-05 15:00:00,36.78,36.81,36.78,36.8,84900.0,24.7643,24.7845,24.7643,24.7778,84900.0
2013-07-05 15:05:00,36.81,36.82,36.8,36.81,47100.0,24.7845,24.7913,24.7778,24.7845,47100.0
2013-07-05 15:10:00,36.82,36.82,36.78,36.8,67900.0,24.7913,24.7913,24.7643,24.7778,67900.0
2013-07-05 15:15:00,36.8,36.82,36.78,36.79,46800.0,24.7778,24.7913,24.7643,24.7711,46800.0
2013-07-05 15:20:00,36.78,36.78,36.76,36.77,52400.0,24.7643,24.7643,24.7509,24.7576,52400.0
2013-07-05 15:25:00,36.77,36.79,36.75,36.79,75000.0,24.7576,24.7711,24.7441,24.7711,75000.0
2013-07-05 15:30:00,36.79,36.81,36.77,36.81,110300.0,24.7711,24.7845,24.7576,24.7845,110300.0
2013-07-05 15:35:00,36.81,36.82,36.8,36.82,37200.0,24.7845,24.7913,24.7778,24.7913,37200.0
2013-07-05 15:40:00,36.83,36.86,36.82,36.86,206100.0,24.798,24.8182,24.7913,24.8182,206100.0
2013-07-05 15:45:00,36.84,36.88,36.82,36.88,125500.0,24.8047,24.8317,24.7913,24.8317,125500.0
2013-07-05 15:50:00,36.87,36.88,36.85,36.86,182700.0,24.8249,24.8317,24.8115,24.8182,182700.0
2013-07-05 15:55:00,36.87,36.92,36.86,36.91,650100.0,24.8249,24.8586,24.8182,24.8519,650100.0
2013-07-08 09:30:00,37.01,37.16,37.01,37.13,120500.0,24.9192,25.0202,24.9192,25.0,120500.0
2013-07-08 09:35:00,37.1,37.1,37.03,37.04,167700.0,24.9798,24.9798,24.9327,24.9394,167700.0
2013-07-08 09:40:00,37.03,37.04,36.94,37.0,231500.0,24.9327,24.9394,24.8721,24.9125,231500.0
2013-07-08 09:45:00,37.01,37.11,37.01,37.09,247500.0,24.9192,24.9865,24.9192,24.9731,247500.0
2013-07-08 09:50:00,37.08,37.13,37.08,37.13,139200.0,24.9663,25.0,24.9663,25.0,139200.0
2013-07-08 09:55:00,37.13,37.22,37.12,37.19,127300.0,25.0,25.0606,24.9933,25.0404,127300.0
2013-07-08 10:00:00,37.19,37.29,37.15,37.23,400300.0,25.0404,25.1077,25.0135,25.0673,400300.0
2013-07-08 10:05:00,37.23,37.26,37.15,37.19,119000.0,25.0673,25.0875,25.0135,25.0404,119000.0
2013-07-08 10:10:00,37.19,37.28,37.19,37.25,141700.0,25.0404,25.101,25.0404,25.0808,141700.0
2013-07-08 10:15:00,37.25,37.26,37.17,37.21,296300.0,25.0808,25.0875,25.0269,25.0539,296300.0
2013-07-08 10:20:00,37.22,37.27,37.21,37.24,182500.0,25.0606,25.0943,25.0539,25.0741,182500.0
2013-07-08 10:25:00,37.24,37.3,37.23,37.27,88100.0,25.0741,25.1145,25.0673,25.0943,88100.0
2013-07-08 10:30:00,37.27,37.3,37.27,37.28,51600.0,25.0943,25.1145,25.0943,25.101,51600.0
2013-07-08 10:35:00,37.27,37.27,37.2,37.26,86800.0,25.0943,25.0943,25.0471,25.0875,86800.0
2013-07-08 10:40:00,37.26,37.34,37.25,37.32,79800.0,25.0875,25.1414,25.0808,25.1279,79800.0
2013-07-08 10:45:00,37.31,37.34,37.3,37.33,74900.0,25.1212,25.1414,25.1145,25.1347,74900.0
2013-07-08 10:50:00,37.32,37.38,37.32,37.37,54100.0,25.1279,25.1683,25.1279,25.1616,54100.0
2013-07-08 10:55:00,37.36,37.37,37.33,37.34,104200.0,25.1549,25.1616,25.1347,25.1414,104200.0
2013-07-08 11:00:00,37.34,37.34,37.28,37.32,241000.0,25.1414,25.1414,25.101,25.1279,241000.0
2013-07-08 11:05:00,37.33,37.36,37.32,37.32,82200.0,25.1347,25.1549,25.1279,25.1279,82200.0
2013-07-08 11:10:00,37.32,37.33,37.29,37.33,33100.0,25.1279,25.1347,25.1077,25.1347,33100.0
2013-07-08 11:15:00,37.33,37.33,37.27,37.27,101000.0,25.1347,25.1347,25.0943,25.0943,101000.0
2013-07-08 11:20:00,37.27,37.3,37.26,37.29,57500.0,25.0943,25.1145,25.0875,25.1077,57500.0
2013-07-08 11:25:00,37.29,37.33,37.28,37.33,21000.0,25.1077,25.1347,25.101,25.1347,21000.0
2013-07-08 11:30:00,37.33,37.35,37.32,37.33,61800.0,25.1347,25.1481,25.1279,25.1347,61800.0
2013-07-08 11:35:00,37.34,37.35,37.3,37.3,43600.0,25.1414,25.1481,25.1145,25.1145,43600.0
2013-07-08 11:40:00,37.31,37.32,37.28,37.3,126300.0,25.1212,25.1279,25.101,25.1145,126300.0
2013-07-08 11:45:00,37.29,37.3,37.23,37.28,116000.0,25.1077,25.1145,25.0673,25.101,116000.0
2013-07-08 11:50:00,37.29,37.29,37.23,37.24,79600.0,25.1077,25.1077,25.0673,25.0741,79600.0
2013-07-08 11:55:00,37.23,37.26,37.21,37.25,123900.0,25.0673,25.0875,25.0539,25.0808,123900.0
2013-07-08 12:00:00,37.26,37.3,37.25,37.3,13800.0,25.0875,25.1145,25.0808,25.1145,13800.0
2013-07-08 12:05:00,37.3,37.3,37.24,37.26,184800.0,25.1145,25.1145,25.0741,25.0875,184800.0
2013-07-08 12:10:00,37.26,37.29,37.25,37.26,89600.0,25.0875,25.1077,25.0808,25.0875,89600.0
2013-07-08 12:15:00,37.26,37.32,37.26,37.32,46300.0,25.0875,25.1279,25.0875,25.1279,46300.0
2013-07-08 12:20:00,37.33,37.35,37.32,37.32,42800.0,25.1347,25.1481,25.1279,25.1279,42800.0
2013-07-08 12:25:00,37.32,37.33,37.3,37.33,25900.0,25.1279,25.1347,25.1145,25.1347,25900.0
2013-07-08 12:30:00,37.33,37.34,37.31,37.32,48100.0,25.1347,25.1414,25.1212,25.1279,48100.0
2013-07-08 12:35:00,37.33,37.38,37.33,37.36,34000.0,25.1347,25.1683,25.1347,25.1549,34000.0
2013-07-08 12:40:00,37.36,37.41,37.36,37.37,241800.0,25.1549,25.1885,25.1549,25.1616,241800.0
2013-07-08 12:45:00,37.37,37.38,37.33,37.36,57500.0,25.1616,25.1683,25.1347,25.1549,57500.0
2013-07-08 12:50:00,37.36,37.37,37.32,37.37,47200.0,25.1549,25.1616,25.1279,25.1616,47200.0
2013-07-08 12:55:00,37.36,37.37,37.33,37.33,17400.0,25.1549,25.1616,25.1347,25.1347,17400.0
2013-07-08 13:00:00,37.34,37.37,37.33,37.36,48000.0,25.1414,25.1616,25.1347,25.1549,48000.0
2013-07-08 13:05:00,37.36,37.39,37.36,37.36,56100.0,25.1549,25.1751,25.1549,25.1549,56100.0
2013-07-08 13:10:00,37.37,37.39,37.36,37.38,19600.0,25.1616,25.1751,25.1549,25.1683,19600.0
2013-07-08 13:15:00,37.37,37.38,37.31,37.33,69000.0,25.1616,25.1683,25.1212,25.1347,69000.0
2013-07-08 13:20:00,37.33,37.34,37.29,37.3,19800.0,25.1347,25.1414,25.1077,25.1145,19800.0
2013-07-08 13:25:00,37.29,37.31,37.28,37.3,194400.0,25.1077,25.1212,25.101,25.1145,194400.0
2013-07-08 13:30:00,37.3,37.35,37.3,37.35,33700.0,25.1145,25.1481,25.1145,25.1481,33700.0
2013-07-08 13:35:00,37.36,37.38,37.36,37.38,14700.0,25.1549,25.1683,25.1549,25.1683,14700.0
2013-07-08 13:40:00,37.38,37.39,37.37,37.39,150500.0,25.1683,25.1751,25.1616,25.1751,150500.0
2013-07-08 13:45:00,37.4,37.45,37.4,37.44,208600.0,25.1818,25.2155,25.1818,25.2087,208600.0
2013-07-08 13:50:00,37.44,37.45,37.43,37.44,64200.0,25.2087,25.2155,25.202,25.2087,64200.0
2013-07-08 13:55:00,37.44,37.47,37.43,37.47,53000.0,25.2087,25.2289,25.202,25.2289,53000.0
2013-07-08 14:00:00,37.47,37.52,37.47,37.5,302000.0,25.2289,25.2626,25.2289,25.2491,302000.0
2013-07-08 14:05:00,37.51,37.52,37.49,37.51,72200.0,25.2559,25.2626,25.2424,25.2559,72200.0
2013-07-08 14:10:00,37.51,37.52,37.47,37.48,95800.0,25.2559,25.2626,25.2289,25.2357,95800.0
2013-07-08 14:15:00,37.47,37.5,37.46,37.48,74200.0,25.2289,25.2491,25.2222,25.2357,74200.0
2013-07-08 14:20:00,37.49,37.51,37.46,37.47,171300.0,25.2424,25.2559,25.2222,25.2289,171300.0
2013-07-08 14:25:00,37.46,37.47,37.43,37.44,155700.0,25.2222,25.2289,25.202,25.2087,155700.0
2013-07-08 14:30:00,37.44,37.48,37.43,37.43,40800.0,25.2087,25.2357,25.202,25.202,40800.0
2013-07-08 14:35:00,37.44,37.46,37.42,37.46,23800.0,25.2087,25.2222,25.1953,25.2222,23800.0
2013-07-08 14:40:00,37.47,37.47,37.41,37.42,34600.0,25.2289,25.2289,25.1885,25.1953,34600.0
2013-07-08 14:45:00,37.43,37.44,37.42,37.43,14500.0,25.202,25.2087,25.1953,25.202,14500.0
2013-07-08 14:50:00,37.43,37.47,37.4,37.46,76500.0,25.202,25.2289,25.1818,25.2222,76500.0
2013-07-08 14:55:00,37.46,37.49,37.45,37.46,119400.0,25.2222,25.2424,25.2155,25.2222,119400.0
2013-07-08 15:00:00,37.46,37.47,37.4,37.41,171100.0,25.2222,25.2289,25.1818,25.1885,171100.0
2013-07-08 15:05:00,37.41,37.41,37.37,37.38,65200.0,25.1885,25.1885,25.1616,25.1683,65200.0
2013-07-08 15:10:00,37.38,37.38,37.33,37.34,183000.0,25.1683,25.1683,25.1347,25.1414,183000.0
2013-07-08 15:15:00,37.34,37.35,37.31,37.34,108400.0,25.1414,25.1481,25.1212,25.1414,108400.0
2013-07-08 15:20:00,37.34,37.35,37.33,37.34,75800.0,25.1414,25.1481,25.1347,25.1414,75800.0
2013-07-08 15:25:00,37.34,37.38,37.33,37.35,83400.0,25.1414,25.1683,25.1347,25.1481,83400.0
2013-07-08 15:30:00,37.35,37.41,37.33,37.41,282600.0,25.1481,25.1885,25.1347,25.1885,282600.0
2013-07-08 15:35:00,37.4,37.43,37.35,37.38,105700.0,25.1818,25.202,25.1481,25.1683,105700.0
2013-07-08 15:40:00,37.38,37.41,37.37,37.39,173400.0,25.1683,25.1885,25.1616,25.1751,173400.0
2013-07-08 15:45:00,37.39,37.42,37.37,37.42,119200.0,25.1751,25.1953,25.1616,25.1953,119200.0
2013-07-08 15:50:00,37.41,37.42,37.37,37.37,165200.0,25.1885,25.1953,25.1616,25.1616,165200.0
2013-07-08 15:55:00,37.38,37.45,37.38,37.44,628200.0,25.1683,25.2155,25.1683,25.2087,628200.0
2013-07-09 09:30:00,37.56,37.65,37.56,37.58,64400.0,25.2895,25.3501,25.2895,25.303,64400.0
2013-07-09 09:35:00,37.57,37.63,37.56,37.57,118000.0,25.2962,25.3366,25.2895,25.2962,118000.0
2013-07-09 09:40:00,37.57,37.59,37.54,37.56,115000.0,25.2962,25.3097,25.2761,25.2895,115000.0
2013-07-09 09:45:00,37.55,37.6,37.54,37.56,80500.0,25.2828,25.3164,25.2761,25.2895,80500.0
2013-07-09 09:50:00,37.56,37.6,37.55,37.55,140500.0,25.2895,25.3164,25.2828,25.2828,140500.0
2013-07-09 09:55:00,37.55,37.6,37.54,37.59,116100.0,25.2828,25.3164,25.2761,25.3097,116100.0
2013-07-09 10:00:00,37.59,37.59,37.5,37.55,146000.0,25.3097,25.3097,25.2491,25.2828,146000.0
2013-07-09 10:05:00,37.55,37.6,37.48,37.53,227800.0,25.2828,25.3164,25.2357,25.2693,227800.0
2013-07-09 10:10:00,37.54,37.55,37.49,37.52,306700.0,25.2761,25.2828,25.2424,25.2626,306700.0
2013-07-09 10:15:00,37.52,37.61,37.52,37.61,190800.0,25.2626,25.3232,25.2626,25.3232,190800.0
2013-07-09 10:20:00,37.61,37.64,37.56,37.64,108900.0,25.3232,25.3434,25.2895,25.3434,108900.0
2013-07-09 10:25:00,37.64,37.64,37.6,37.6,40900.0,25.3434,25.3434,25.3164,25.3164,40900.0
2013-07-09 10:30:00,37.59,37.63,37.56,37.58,57500.0,25.3097,25.3366,25.2895,25.303,57500.0
2013-07-09 10:35:00,37.59,37.66,37.59,37.64,60400.0,25.3097,25.3568,25.3097,25.3434,60400.0
2013-07-09 10:40:00,37.65,37.72,37.63,37.72,111300.0,25.3501,25.3972,25.3366,25.3972,111300.0
2013-07-09 10:45:00,37.72,37.74,37.69,37.73,208000.0,25.3972,25.4107,25.377,25.404,208000.0
2013-07-09 10:50:00,37.72,37.75,37.72,37.74,47400.0,25.3972,25.4174,25.3972,25.4107,47400.0
2013-07-09 10:55:00,37.75,37.76,37.72,37.76,32700.0,25.4174,25.4242,25.3972,25.4242,32700.0
2013-07-09 11:00:00,37.76,37.77,37.73,37.73,57500.0,25.4242,25.4309,25.404,25.404,57500.0
2013-07-09 11:05:00,37.72,37.74,37.7,37.73,37900.0,25.3972,25.4107,25.3838,25.404,37900.0
2013-07-09 11:10:00,37.73,37.74,37.7,37.7,37400.0,25.404,25.4107,25.3838,25.3838,37400.0
2013-07-09 11:15:00,37.71,37.71,37.68,37.68,30900.0,25.3905,25.3905,25.3703,25.3703,30900.0
2013-07-09 11:20:00,37.69,37.69,37.62,37.62,60800.0,25.377,25.377,25.3299,25.3299,60800.0
2013-07-09 11:25:00,37.62,37.65,37.6,37.62,276100.0,25.3299,25.3501,25.3164,25.3299,276100.0
2013-07-09 11:30:00,37.62,37.66,37.62,37.63,54100.0,25.3299,25.3568,25.3299,25.3366,54100.0
2013-07-09 11:35:00,37.62,37.65,37.61,37.62,77900.0,25.3299,25.3501,25.3232,25.3299,77900.0
2013-07-09 11:40:00,37.62,37.66,37.61,37.64,20600.0,25.3299,25.3568,25.3232,25.3434,20600.0
2013-07-09 11:45:00,37.65,37.66,37.63,37.65,91200.0,25.3501,25.3568,25.3366,25.3501,91200.0
2013-07-09 11:50:00,37.64,37.66,37.63,37.65,39700.0,25.3434,25.3568,25.3366,25.3501,39700.0
2013-07-09 11:55:00,37.64,37.64,37.61,37.63,34100.0,25.3434,25.3434,25.3232,25.3366,34100.0
2013-07-09 12:00:00,37.64,37.65,37.63,37.65,21900.0,25.3434,25.3501,25.3366,25.3501,21900.0
2013-07-09 12:05:00,37.65,37.66,37.63,37.65,61600.0,25.3501,25.3568,25.3366,25.3501,61600.0
2013-07-09 12:10:00,37.64,37.67,37.64,37.66,23500.0,25.3434,25.3636,25.3434,25.3568,23500.0
2013-07-09 12:15:00,37.67,37.68,37.64,37.64,20200.0,25.3636,25.3703,25.3434,25.3434,20200.0
2013-07-09 12:20:00,37.64,37.65,37.62,37.63,23800.0,25.3434,25.3501,25.3299,25.3366,23800.0
2013-07-09 12:25:00,37.62,37.64,37.62,37.64,58600.0,25.3299,25.3434,25.3299,25.3434,58600.0
2013-07-09 12:30:00,37.63,37.67,37.63,37.66,44000.0,25.3366,25.3636,25.3366,25.3568,44000.0
2013-07-09 12:35:00,37.67,37.69,37.66,37.68,111600.0,25.3636,25.377,25.3568,25.3703,111600.0
2013-07-09 12:40:00,37.68,37.69,37.66,37.67,32600.0,25.3703,25.377,25.3568,25.3636,32600.0
2013-07-09 12:45:00,37.66,37.66,37.64,37.65,32700.0,25.3568,25.3568,25.3434,25.3501,32700.0
2013-07-09 12:50:00,37.65,37.68,37.65,37.66,57000.0,25.3501,25.3703,25.3501,25.3568,57000.0
2013-07-09 12:55:00,37.67,37.67,37.66,37.66,10700.0,25.3636,25.3636,25.3568,25.3568,10700.0
2013-07-09 13:00:00,37.66,37.67,37.65,37.66,31100.0,25.3568,25.3636,25.3501,25.3568,31100.0
2013-07-09 13:05:00,37.66,37.7,37.66,37.69,37900.0,25.3568,25.3838,25.3568,25.377,37900.0
2013-07-09 13:10:00,37.68,37.7,37.67,37.69,28300.0,25.3703,25.3838,25.3636,25.377,28300.0
2013-07-09 13:15:00,37.69,37.7,37.67,37.68,26700.0,25.377,25.3838,25.3636,25.3703,26700.0
2013-07-09 13:20:00,37.68,37.7,37.68,37.7,23900.0,25.3703,25.3838,25.3703,25.3838,23900.0
2013-07-09 13:25:00,37.69,37.72,37.69,37.71,144000.0,25.377,25.3972,25.377,25.3905,144000.0
2013-07-09 13:30:00,37.71,37.73,37.7,37.72,92700.0,25.3905,25.404,25.3838,25.3972,92700.0
2013-07-09 13:35:00,37.72,37.73,37.71,37.71,58400.0,25.3972,25.404,25.3905,25.3905,58400.0
2013-07-09 13:40:00,37.7,37.74,37.7,37.74,34500.0,25.3838,25.4107,25.3838,25.4107,34500.0
2013-07-09 13:45:00,37.74,37.77,37.74,37.75,108500.0,25.4107,25.4309,25.4107,25.4174,108500.0
2013-07-09 13:50:00,37.75,37.76,37.73,37.73,13600.0,25.4174,25.4242,25.404,25.404,13600.0
2013-07-09 13:55:00,37.74,37.76,37.72,37.73,31800.0,25.4107,25.4242,25.3972,25.404,31800.0
2013-07-09 14:00:00,37.72,37.74,37.72,37.74,15800.0,25.3972,25.4107,25.3972,25.4107,15800.0
2013-07-09 14:05:00,37.73,37.76,37.73,37.73,26500.0,25.404,25.4242,25.404,25.404,26500.0
2013-07-09 14:10:00,37.73,37.76,37.73,37.76,81200.0,25.404,25.4242,25.404,25.4242,81200.0
2013-07-09 14:15:00,37.75,37.75,37.71,37.71,46300.0,25.4174,25.4174,25.3905,25.3905,46300.0
2013-07-09 14:20:00,37.71,37.73,37.7,37.71,79900.0,25.3905,25.404,25.3838,25.3905,79900.0
2013-07-09 14:25:00,37.72,37.75,37.72,37.75,48000.0,25.3972,25.4174,25.3972,25.4174,48000.0
2013-07-09 14:30:00,37.75,37.75,37.7,37.71,67700.0,25.4174,25.4174,25.3838,25.3905,67700.0
2013-07-09 14:35:00,37.72,37.72,37.69,37.7,51900.0,25.3972,25.3972,25.377,25.3838,51900.0
2013-07-09 14:40:00,37.71,37.73,37.7,37.73,37700.0,25.3905,25.404,25.3838,25.404,37700.0
2013-07-09 14:45:00,37.72,37.73,37.72,37.72,34300.0,25.3972,25.404,25.3972,25.3972,34300.0
2013-07-09 14:50:00,37.71,37.72,37.69,37.7,85800.0,25.3905,25.3972,25.377,25.3838,85800.0
2013-07-09 14:55:00,37.7,37.7,37.68,37.69,108900.0,25.3838,25.3838,25.3703,25.377,108900.0
2013-07-09 15:00:00,37.68,37.71,37.68,37.69,176300.0,25.3703,25.3905,25.3703,25.377,176300.0
2013-07-09 15:05:00,37.69,37.71,37.68,37.7,55400.0,25.377,25.3905,25.3703,25.3838,55400.0
2013-07-09 15:10:00,37.71,37.73,37.7,37.71,56200.0,25.3905,25.404,25.3838,25.3905,56200.0
2013-07-09 15:15:00,37.71,37.71,37.67,37.69,105600.0,25.3905,25.3905,25.3636,25.377,105600.0
2013-07-09 15:20:00,37.69,37.7,37.65,37.66,59400.0,25.377,25.3838,25.3501,25.3568,59400.0
2013-07-09 15:25:00,37.66,37.69,37.66,37.68,83700.0,25.3568,25.377,25.3568,25.3703,83700.0
2013-07-09 15:30:00,37.68,37.68,37.63,37.67,83800.0,25.3703,25.3703,25.3366,25.3636,83800.0
2013-07-09 15:35:00,37.68,37.71,37.68,37.7,337400.0,25.3703,25.3905,25.3703,25.3838,337400.0
2013-07-09 15:40:00,37.69,37.73,37.67,37.73,297100.0,25.377,25.404,25.3636,25.404,297100.0
2013-07-09 15:45:00,37.72,37.73,37.66,37.72,165500.0,25.3972,25.404,25.3568,25.3972,165500.0
2013-07-09 15:50:00,37.71,37.72,37.67,37.69,294200.0,25.3905,25.3972,25.3636,25.377,294200.0
2013-07-09 15:55:00,37.68,37.74,37.66,37.72,685400.0,25.3703,25.4107,25.3568,25.3972,685400.0
2013-07-10 09:30:00,37.63,37.7,37.62,37.64,101200.0,25.3366,25.3838,25.3299,25.3434,101200.0
2013-07-10 09:35:00,37.65,37.66,37.53,37.54,194500.0,25.3501,25.3568,25.2693,25.2761,194500.0
2013-07-10 09:40:00,37.54,37.62,37.54,37.59,105100.0,25.2761,25.3299,25.2761,25.3097,105100.0
2013-07-10 09:45:00,37.6,37.62,37.57,37.58,84500.0,25.3164,25.3299,25.2962,25.303,84500.0
2013-07-10 09:50:00,37.58,37.61,37.56,37.61,58800.0,25.303,25.3232,25.2895,25.3232,58800.0
2013-07-10 09:55:00,37.6,37.61,37.57,37.6,86600.0,25.3164,25.3232,25.2962,25.3164,86600.0
2013-07-10 10:00:00,37.61,37.67,37.61,37.65,107700.0,25.3232,25.3636,25.3232,25.3501,107700.0
2013-07-10 10:05:00,37.65,37.72,37.65,37.72,79600.0,25.3501,25.3972,25.3501,25.3972,79600.0
2013-07-10 10:10:00,37.71,37.72,37.62,37.62,86900.0,25.3905,25.3972,25.3299,25.3299,86900.0
2013-07-10 10:15:00,37.62,37.7,37.62,37.68,184600.0,25.3299,25.3838,25.3299,25.3703,184600.0
2013-07-10 10:20:00,37.68,37.79,37.68,37.76,77700.0,25.3703,25.4444,25.3703,25.4242,77700.0
2013-07-10 10:25:00,37.75,37.76,37.69,37.69,111600.0,25.4174,25.4242,25.377,25.377,111600.0
2013-07-10 10:30:00,37.69,37.76,37.69,37.73,172800.0,25.377,25.4242,25.377,25.404,172800.0
2013-07-10 10:35:00,37.73,37.75,37.7,37.72,104800.0,25.404,25.4174,25.3838,25.3972,104800.0
2013-07-10 10:40:00,37.72,37.78,37.72,37.77,259000.0,25.3972,25.4376,25.3972,25.4309,259000.0
2013-07-10 10:45:00,37.78,37.82,37.77,37.78,61000.0,25.4376,25.4646,25.4309,25.4376,61000.0
2013-07-10 10:50:00,37.79,37.82,37.77,37.78,65800.0,25.4444,25.4646,25.4309,25.4376,65800.0
2013-07-10 10:55:00,37.77,37.82,37.77,37.82,41200.0,25.4309,25.4646,25.4309,25.4646,41200.0
2013-07-10 11:00:00,37.82,37.85,37.82,37.85,116500.0,25.4646,25.4848,25.4646,25.4848,116500.0
2013-07-10 11:05:00,37.85,37.85,37.81,37.84,60200.0,25.4848,25.4848,25.4578,25.478,60200.0
2013-07-10 11:10:00,37.84,37.85,37.81,37.83,103600.0,25.478,25.4848,25.4578,25.4713,103600.0
2013-07-10 11:15:00,37.82,37.84,37.81,37.83,41500.0,25.4646,25.478,25.4578,25.4713,41500.0
2013-07-10 11:20:00,37.83,37.83,37.79,37.82,50900.0,25.4713,25.4713,25.4444,25.4646,50900.0
2013-07-10 11:25:00,37.82,37.83,37.8,37.82,120000.0,25.4646,25.4713,25.4511,25.4646,120000.0
2013-07-10 11:30:00,37.82,37.89,37.82,37.89,93900.0,25.4646,25.5117,25.4646,25.5117,93900.0
2013-07-10 11:35:00,37.88,37.91,37.88,37.9,234200.0,25.505,25.5252,25.505,25.5184,234200.0
2013-07-10 11:40:00,37.91,37.91,37.84,37.85,29100.0,25.5252,25.5252,25.478,25.4848,29100.0
2013-07-10 11:45:00,37.85,37.86,37.83,37.84,35900.0,25.4848,25.4915,25.4713,25.478,35900.0
2013-07-10 11:50:00,37.84,37.86,37.84,37.84,20400.0,25.478,25.4915,25.478,25.478,20400.0
2013-07-10 11:55:00,37.85,37.85,37.82,37.82,162100.0,25.4848,25.4848,25.4646,25.4646,162100.0
2013-07-10 12:00:00,37.82,37.84,37.81,37.83,117400.0,25.4646,25.478,25.4578,25.4713,117400.0
2013-07-10 12:05:00,37.84,37.86,37.83,37.84,35300.0,25.478,25.4915,25.4713,25.478,35300.0
2013-07-10 12:10:00,37.84,37.87,37.83,37.85,42400.0,25.478,25.4982,25.4713,25.4848,42400.0
2013-07-10 12:15:00,37.85,37.86,37.83,37.83,21200.0,25.4848,25.4915,25.4713,25.4713,21200.0
2013-07-10 12:20:00,37.83,37.86,37.82,37.86,56400.0,25.4713,25.4915,25.4646,25.4915,56400.0
2013-07-10 12:25:00,37.86,37.86,37.82,37.83,28500.0,25.4915,25.4915,25.4646,25.4713,28500.0
2013-07-10 12:30:00,37.83,37.84,37.81,37.84,46900.0,25.4713,25.478,25.4578,25.478,46900.0
2013-07-10 12:35:00,37.84,37.86,37.84,37.85,29900.0,25.478,25.4915,25.478,25.4848,29900.0
2013-07-10 12:40:00,37.85,37.85,37.82,37.84,60800.0,25.4848,25.4848,25.4646,25.478,60800.0
2013-07-10 12:45:00,37.83,37.84,37.82,37.83,125000.0,25.4713,25.478,25.4646,25.4713,125000.0
2013-07-10 12:50:00,37.84,37.84,37.82,37.83,14900.0,25.478,25.478,25.4646,25.4713,14900.0
2013-07-10 12:55:00,37.82,37.83,37.81,37.82,27500.0,25.4646,25.4713,25.4578,25.4646,27500.0
2013-07-10 13:00:00,37.82,37.83,37.81,37.82,86900.0,25.4646,25.4713,25.4578,25.4646,86900.0
2013-07-10 13:05:00,37.83,37.84,37.8,37.8,37000.0,25.4713,25.478,25.4511,25.4511,37000.0
2013-07-10 13:10:00,37.8,37.81,37.8,37.8,15700.0,25.4511,25.4578,25.4511,25.4511,15700.0
2013-07-10 13:15:00,37.8,37.82,37.8,37.8,40100.0,25.4511,25.4646,25.4511,25.4511,40100.0
2013-07-10 13:20:00,37.8,37.81,37.79,37.79,22200.0,25.4511,25.4578,25.4444,25.4444,22200.0
2013-07-10 13:25:00,37.8,37.8,37.77,37.79,37000.0,25.4511,25.4511,25.4309,25.4444,37000.0
2013-07-10 13:30:00,37.8,37.81,37.8,37.81,33600.0,25.4511,25.4578,25.4511,25.4578,33600.0
2013-07-10 13:35:00,37.82,37.82,37.8,37.81,43400.0,25.4646,25.4646,25.4511,25.4578,43400.0
2013-07-10 13:40:00,37.81,37.83,37.8,37.82,203400.0,25.4578,25.4713,25.4511,25.4646,203400.0
2013-07-10 13:45:00,37.82,37.84,37.8,37.84,26200.0,25.4646,25.478,25.4511,25.478,26200.0
2013-07-10 13:50:00,37.84,37.84,37.79,37.8,171300.0,25.478,25.478,25.4444,25.4511,171300.0
2013-07-10 13:55:00,37.79,37.8,37.77,37.78,26200.0,25.4444,25.4511,25.4309,25.4376,26200.0
2013-07-10 14:00:00,37.78,38.0,37.75,37.95,615700.0,25.4376,25.5858,25.4174,25.5521,615700.0
2013-07-10 14:05:00,37.95,37.95,37.85,37.86,274100.0,25.5521,25.5521,25.4848,25.4915,274100.0
2013-07-10 14:10:00,37.86,37.89,37.81,37.87,242500.0,25.4915,25.5117,25.4578,25.4982,242500.0
2013-07-10 14:15:00,37.87,37.94,37.87,37.94,290000.0,25.4982,25.5454,25.4982,25.5454,290000.0
2013-07-10 14:20:00,37.94,37.96,37.9,37.91,103500.0,25.5454,25.5588,25.5184,25.5252,103500.0
2013-07-10 14:25:00,37.91,37.92,37.85,37.87,49400.0,25.5252,25.5319,25.4848,25.4982,49400.0
2013-07-10 14:30:00,37.87,37.9,37.86,37.87,50300.0,25.4982,25.5184,25.4915,25.4982,50300.0
2013-07-10 14:35:00,37.87,37.88,37.79,37.81,82100.0,25.4982,25.505,25.4444,25.4578,82100.0
2013-07-10 14:40:00,37.81,37.85,37.8,37.85,51900.0,25.4578,25.4848,25.4511,25.4848,51900.0
2013-07-10 14:45:00,37.85,37.85,37.72,37.73,140400.0,25.4848,25.4848,25.3972,25.404,140400.0
2013-07-10 14:50:00,37.73,37.8,37.72,37.76,127700.0,25.404,25.4511,25.3972,25.4242,127700.0
2013-07-10 14:55:00,37.76,37.81,37.76,37.79,132400.0,25.4242,25.4578,25.4242,25.4444,132400.0
2013-07-10 15:00:00,37.8,37.87,37.8,37.85,230100.0,25.4511,25.4982,25.4511,25.4848,230100.0
2013-07-10 15:05:00,37.84,37.85,37.78,37.79,153900.0,25.478,25.4848,25.4376,25.4444,153900.0
2013-07-10 15:10:00,37.79,37.85,37.78,37.8,119800.0,25.4444,25.4848,25.4376,25.4511,119800.0
2013-07-10 15:15:00,37.8,37.82,37.8,37.82,45400.0,25.4511,25.4646,25.4511,25.4646,45400.0
2013-07-10 15:20:00,37.82,37.85,37.81,37.84,137800.0,25.4646,25.4848,25.4578,25.478,137800.0
2013-07-10 15:25:00,37.84,37.9,37.84,37.86,213300.0,25.478,25.5184,25.478,25.4915,213300.0
2013-07-10 15:30:00,37.86,37.87,37.81,37.82,77800.0,25.4915,25.4982,25.4578,25.4646,77800.0
2013-07-10 15:35:00,37.82,37.82,37.8,37.81,123800.0,25.4646,25.4646,25.4511,25.4578,123800.0
2013-07-10 15:40:00,37.81,37.85,37.81,37.84,134400.0,25.4578,25.4848,25.4578,25.478,134400.0
2013-07-10 15:45:00,37.85,37.89,37.85,37.89,97800.0,25.4848,25.5117,25.4848,25.5117,97800.0
2013-07-10 15:50:00,37.89,37.9,37.86,37.88,186800.0,25.5117,25.5184,25.4915,25.505,186800.0
2013-07-10 15:55:00,37.89,37.92,37.88,37.91,450900.0,25.5117,25.5319,25.505,25.5252,450900.0
2013-07-11 09:30:00,38.3,38.34,38.24,38.25,204900.0,25.7878,25.8147,25.7474,25.7541,204900.0
2013-07-11 09:35:00,38.25,38.31,38.21,38.22,339600.0,25.7541,25.7945,25.7272,25.7339,339600.0
2013-07-11 09:40:00,38.23,38.32,38.22,38.24,229900.0,25.7406,25.8012,25.7339,25.7474,229900.0
2013-07-11 09:45:00,38.25,38.29,38.23,38.27,141500.0,25.7541,25.781,25.7406,25.7676,141500.0
2013-07-11 09:50:00,38.28,38.37,38.28,38.35,275700.0,25.7743,25.8349,25.7743,25.8214,275700.0
2013-07-11 09:55:00,38.35,38.36,38.29,38.3,61000.0,25.8214,25.8282,25.781,25.7878,61000.0
2013-07-11 10:00:00,38.31,38.34,38.26,38.29,237500.0,25.7945,25.8147,25.7608,25.781,237500.0
2013-07-11 10:05:00,38.28,38.3,38.25,38.3,96600.0,25.7743,25.7878,25.7541,25.7878,96600.0
2013-07-11 10:10:00,38.3,38.38,38.3,38.37,178900.0,25.7878,25.8416,25.7878,25.8349,178900.0
2013-07-11 10:15:00,38.37,38.38,38.32,38.35,133000.0,25.8349,25.8416,25.8012,25.8214,133000.0
2013-07-11 10:20:00,38.36,38.37,38.33,38.36,188900.0,25.8282,25.8349,25.808,25.8282,188900.0
2013-07-11 10:25:00,38.36,38.39,38.35,38.39,152500.0,25.8282,25.8484,25.8214,25.8484,152500.0
2013-07-11 10:30:00,38.39,38.39,38.29,38.3,121800.0,25.8484,25.8484,25.781,25.7878,121800.0
2013-07-11 10:35:00,38.31,38.32,38.28,38.3,185000.0,25.7945,25.8012,25.7743,25.7878,185000.0
2013-07-11 10:40:00,38.29,38.35,38.28,38.33,104500.0,25.781,25.8214,25.7743,25.808,104500.0
2013-07-11 10:45:00,38.32,38.35,38.27,38.29,191100.0,25.8012,25.8214,25.7676,25.781,191100.0
2013-07-11 10:50:00,38.3,38.37,38.29,38.34,158800.0,25.7878,25.8349,25.781,25.8147,158800.0
2013-07-11 10:55:00,38.35,38.36,38.33,38.34,50800.0,25.8214,25.8282,25.808,25.8147,50800.0
2013-07-11 11:00:00,38.35,38.37,38.31,38.31,58000.0,25.8214,25.8349,25.7945,25.7945,58000.0
2013-07-11 11:05:00,38.3,38.34,38.28,38.34,37300.0,25.7878,25.8147,25.7743,25.8147,37300.0
2013-07-11 11:10:00,38.35,38.35,38.31,38.31,57200.0,25.8214,25.8214,25.7945,25.7945,57200.0
2013-07-11 11:15:00,38.31,38.33,38.3,38.3,82600.0,25.7945,25.808,25.7878,25.7878,82600.0
2013-07-11 11:20:00,38.31,38.31,38.28,38.29,212300.0,25.7945,25.7945,25.7743,25.781,212300.0
2013-07-11 11:25:00,38.29,38.3,38.27,38.27,182200.0,25.781,25.7878,25.7676,25.7676,182200.0
2013-07-11 11:30:00,38.28,38.3,38.25,38.25,72700.0,25.7743,25.7878,25.7541,25.7541,72700.0
2013-07-11 11:35:00,38.25,38.27,38.25,38.25,165200.0,25.7541,25.7676,25.7541,25.7541,165200.0
2013-07-11 11:40:00,38.24,38.25,38.23,38.23,30700.0,25.7474,25.7541,25.7406,25.7406,30700.0
2013-07-11 11:45:00,38.23,38.27,38.23,38.24,73100.0,25.7406,25.7676,25.7406,25.7474,73100.0
2013-07-11 11:50:00,38.24,38.25,38.21,38.22,21600.0,25.7474,25.7541,25.7272,25.7339,21600.0
2013-07-11 11:55:00,38.22,38.27,38.22,38.27,30800.0,25.7339,25.7676,25.7339,25.7676,30800.0
2013-07-11 12:00:00,38.27,38.29,38.25,38.29,100800.0,25.7676,25.781,25.7541,25.781,100800.0
2013-07-11 12:05:00,38.29,38.31,38.25,38.25,98000.0,25.781,25.7945,25.7541,25.7541,98000.0
2013-07-11 12:10:00,38.25,38.27,38.22,38.22,48600.0,25.7541,25.7676,25.7339,25.7339,48600.0
2013-07-11 12:15:00,38.21,38.24,38.21,38.24,33700.0,25.7272,25.7474,25.7272,25.7474,33700.0
2013-07-11 12:20:00,38.24,38.27,38.23,38.27,42900.0,25.7474,25.7676,25.7406,25.7676,42900.0
2013-07-11 12:25:00,38.27,38.28,38.26,38.27,17100.0,25.7676,25.7743,25.7608,25.7676,17100.0
2013-07-11 12:30:00,38.25,38.26,38.24,38.25,18600.0,25.7541,25.7608,25.7474,25.7541,18600.0
2013-07-11 12:35:00,38.24,38.26,38.23,38.25,57100.0,25.7474,25.7608,25.7406,25.7541,57100.0
2013-07-11 12:40:00,38.24,38.27,38.23,38.27,32900.0,25.7474,25.7676,25.7406,25.7676,32900.0
2013-07-11 12:45:00,38.27,38.3,38.26,38.26,28100.0,25.7676,25.7878,25.7608,25.7608,28100.0
2013-07-11 12:50:00,38.26,38.3,38.26,38.3,23500.0,25.7608,25.7878,25.7608,25.7878,23500.0
2013-07-11 12:55:00,38.3,38.3,38.27,38.28,27400.0,25.7878,25.7878,25.7676,25.7743,27400.0
2013-07-11 13:00:00,38.27,38.28,38.26,38.28,19900.0,25.7676,25.7743,25.7608,25.7743,19900.0
2013-07-11 13:05:00,38.29,38.3,38.28,38.28,18600.0,25.781,25.7878,25.7743,25.7743,18600.0
2013-07-11 13:10:00,38.28,38.29,38.27,38.27,7400.0,25.7743,25.781,25.7676,25.7676,7400.0
2013-07-11 13:15:00,38.28,38.3,38.27,38.27,18700.0,25.7743,25.7878,25.7676,25.7676,18700.0
2013-07-11 13:20:00,38.27,38.27,38.25,38.25,13700.0,25.7676,25.7676,25.7541,25.7541,13700.0
2013-07-11 13:25:00,38.25,38.26,38.23,38.24,49900.0,25.7541,25.7608,25.7406,25.7474,49900.0
2013-07-11 13:30:00,38.25,38.25,38.21,38.21,151900.0,25.7541,25.7541,25.7272,25.7272,151900.0
2013-07-11 13:35:00,38.21,38.23,38.2,38.22,71100.0,25.7272,25.7406,25.7204,25.7339,71100.0
2013-07-11 13:40:00,38.23,38.24,38.22,38.24,25200.0,25.7406,25.7474,25.7339,25.7474,25200.0
2013-07-11 13:45:00,38.25,38.27,38.24,38.27,30000.0,25.7541,25.7676,25.7474,25.7676,30000.0
2013-07-11 13:50:00,38.28,38.28,38.24,38.24,95100.0,25.7743,25.7743,25.7474,25.7474,95100.0
2013-07-11 13:55:00,38.25,38.3,38.24,38.29,175200.0,25.7541,25.7878,25.7474,25.781,175200.0
2013-07-11 14:00:00,38.3,38.32,38.29,38.3,62800.0,25.7878,25.8012,25.781,25.7878,62800.0
2013-07-11 14:05:00,38.3,38.34,38.3,38.33,56200.0,25.7878,25.8147,25.7878,25.808,56200.0
2013-07-11 14:10:00,38.33,38.35,38.33,38.34,27800.0,25.808,25.8214,25.808,25.8147,27800.0
2013-07-11 14:15:00,38.34,38.37,38.34,38.37,54100.0,25.8147,25.8349,25.8147,25.8349,54100.0
2013-07-11 14:20:00,38.37,38.39,38.36,38.38,82900.0,25.8349,25.8484,25.8282,25.8416,82900.0
2013-07-11 14:25:00,38.37,38.43,38.37,38.38,255900.0,25.8349,25.8753,25.8349,25.8416,255900.0
2013-07-11 14:30:00,38.39,38.45,38.38,38.44,112300.0,25.8484,25.8888,25.8416,25.882,112300.0
2013-07-11 14:35:00,38.44,38.44,38.39,38.4,113100.0,25.882,25.882,25.8484,25.8551,113100.0
2013-07-11 14:40:00,38.41,38.42,38.39,38.41,27200.0,25.8618,25.8686,25.8484,25.8618,27200.0
2013-07-11 14:45:00,38.41,38.41,38.38,38.4,47100.0,25.8618,25.8618,25.8416,25.8551,47100.0
2013-07-11 14:50:00,38.41,38.43,38.41,38.41,58500.0,25.8618,25.8753,25.8618,25.8618,58500.0
2013-07-11 14:55:00,38.41,38.42,38.38,38.4,52000.0,25.8618,25.8686,25.8416,25.8551,52000.0
2013-07-11 15:00:00,38.4,38.44,38.4,38.41,51300.0,25.8551,25.882,25.8551,25.8618,51300.0
2013-07-11 15:05:00,38.4,38.41,38.37,38.39,35700.0,25.8551,25.8618,25.8349,25.8484,35700.0
2013-07-11 15:10:00,38.39,38.42,38.39,38.41,99200.0,25.8484,25.8686,25.8484,25.8618,99200.0
2013-07-11 15:15:00,38.4,38.41,38.38,38.39,31000.0,25.8551,25.8618,25.8416,25.8484,31000.0
2013-07-11 15:20:00,38.39,38.47,38.38,38.46,636100.0,25.8484,25.9022,25.8416,25.8955,636100.0
2013-07-11 15:25:00,38.45,38.5,38.43,38.48,379800.0,25.8888,25.9224,25.8753,25.909,379800.0
2013-07-11 15:30:00,38.47,38.48,38.41,38.45,236000.0,25.9022,25.909,25.8618,25.8888,236000.0
2013-07-11 15:35:00,38.45,38.48,38.45,38.47,102200.0,25.8888,25.909,25.8888,25.9022,102200.0
2013-07-11 15:40:00,38.47,38.52,38.47,38.52,274200.0,25.9022,25.9359,25.9022,25.9359,274200.0
2013-07-11 15:45:00,38.52,38.53,38.5,38.51,245300.0,25.9359,25.9426,25.9224,25.9292,245300.0
2013-07-11 15:50:00,38.5,38.51,38.47,38.5,275100.0,25.9224,25.9292,25.9022,25.9224,275100.0
2013-07-11 15:55:00,38.5,38.54,38.5,38.52,667900.0,25.9224,25.9494,25.9224,25.9359,667900.0
2013-07-12 09:30:00,38.44,38.53,38.44,38.51,88000.0,25.882,25.9426,25.882,25.9292,88000.0
2013-07-12 09:35:00,38.51,38.52,38.4,38.44,115100.0,25.9292,25.9359,25.8551,25.882,115100.0
2013-07-12 09:40:00,38.45,38.45,38.31,38.31,107300.0,25.8888,25.8888,25.7945,25.7945,107300.0
2013-07-12 09:45:00,38.32,38.41,38.32,38.38,82100.0,25.8012,25.8618,25.8012,25.8416,82100.0
2013-07-12 09:50:00,38.39,38.4,38.35,38.37,76800.0,25.8484,25.8551,25.8214,25.8349,76800.0
2013-07-12 09:55:00,38.36,38.37,38.3,38.33,88200.0,25.8282,25.8349,25.7878,25.808,88200.0
2013-07-12 10:00:00,38.34,38.37,38.31,38.33,111000.0,25.8147,25.8349,25.7945,25.808,111000.0
2013-07-12 10:05:00,38.33,38.36,38.28,38.28,41700.0,25.808,25.8282,25.7743,25.7743,41700.0
2013-07-12 10:10:00,38.29,38.37,38.28,38.35,63000.0,25.781,25.8349,25.7743,25.8214,63000.0
2013-07-12 10:15:00,38.36,38.37,38.31,38.37,109200.0,25.8282,25.8349,25.7945,25.8349,109200.0
2013-07-12 10:20:00,38.36,38.36,38.28,38.28,43900.0,25.8282,25.8282,25.7743,25.7743,43900.0
2013-07-12 10:25:00,38.26,38.31,38.26,38.31,152300.0,25.7608,25.7945,25.7608,25.7945,152300.0
2013-07-12 10:30:00,38.31,38.38,38.3,38.38,209500.0,25.7945,25.8416,25.7878,25.8416,209500.0
2013-07-12 10:35:00,38.37,38.43,38.37,38.43,59500.0,25.8349,25.8753,25.8349,25.8753,59500.0
2013-07-12 10:40:00,38.44,38.48,38.42,38.45,115900.0,25.882,25.909,25.8686,25.8888,115900.0
2013-07-12 10:45:00,38.45,38.47,38.45,38.45,104800.0,25.8888,25.9022,25.8888,25.8888,104800.0
2013-07-12 10:50:00,38.46,38.48,38.45,38.46,53700.0,25.8955,25.909,25.8888,25.8955,53700.0
2013-07-12 10:55:00,38.46,38.52,38.46,38.5,94000.0,25.8955,25.9359,25.8955,25.9224,94000.0
2013-07-12 11:00:00,38.5,38.53,38.49,38.51,28500.0,25.9224,25.9426,25.9157,25.9292,28500.0
2013-07-12 11:05:00,38.51,38.53,38.5,38.5,28200.0,25.9292,25.9426,25.9224,25.9224,28200.0
2013-07-12 11:10:00,38.5,38.52,38.49,38.51,111200.0,25.9224,25.9359,25.9157,25.9292,111200.0
2013-07-12 11:15:00,38.51,38.52,38.49,38.5,48000.0,25.9292,25.9359,25.9157,25.9224,48000.0
2013-07-12 11:20:00,38.51,38.54,38.5,38.54,137400.0,25.9292,25.9494,25.9224,25.9494,137400.0
2013-07-12 11:25:00,38.54,38.54,38.5,38.51,67800.0,25.9494,25.9494,25.9224,25.9292,67800.0
2013-07-12 11:30:00,38.52,38.52,38.49,38.51,187900.0,25.9359,25.9359,25.9157,25.9292,187900.0
2013-07-12 11:35:00,38.51,38.51,38.48,38.5,37100.0,25.9292,25.9292,25.909,25.9224,37100.0
2013-07-12 11:40:00,38.51,38.55,38.5,38.52,53800.0,25.9292,25.9561,25.9224,25.9359,53800.0
2013-07-12 11:45:00,38.51,38.51,38.5,38.5,35700.0,25.9292,25.9292,25.9224,25.9224,35700.0
2013-07-12 11:50:00,38.51,38.51,38.46,38.48,328100.0,25.9292,25.9292,25.8955,25.909,328100.0
2013-07-12 11:55:00,38.48,38.49,38.46,38.47,22800.0,25.909,25.9157,25.8955,25.9022,22800.0
2013-07-12 12:00:00,38.47,38.48,38.46,38.46,38900.0,25.9022,25.909,25.8955,25.8955,38900.0
2013-07-12 12:05:00,38.47,38.48,38.46,38.47,75900.0,25.9022,25.909,25.8955,25.9022,75900.0
2013-07-12 12:10:00,38.48,38.48,38.45,38.47,28700.0,25.909,25.909,25.8888,25.9022,28700.0
2013-07-12 12:15:00,38.47,38.47,38.45,38.45,51100.0,25.9022,25.9022,25.8888,25.8888,51100.0
2013-07-12 12:20:00,38.45,38.47,38.43,38.46,32000.0,25.8888,25.9022,25.8753,25.8955,32000.0
2013-07-12 12:25:00,38.46,38.48,38.46,38.47,13200.0,25.8955,25.909,25.8955,25.9022,13200.0
2013-07-12 12:30:00,38.47,38.47,38.43,38.43,67500.0,25.9022,25.9022,25.8753,25.8753,67500.0
2013-07-12 12:35:00,38.43,38.46,38.43,38.45,34800.0,25.8753,25.8955,25.8753,25.8888,34800.0
2013-07-12 12:40:00,38.46,38.5,38.46,38.48,29200.0,25.8955,25.9224,25.8955,25.909,29200.0
2013-07-12 12:45:00,38.49,38.5,38.47,38.47,28100.0,25.9157,25.9224,25.9022,25.9022,28100.0
2013-07-12 12:50:00,38.47,38.49,38.47,38.48,57600.0,25.9022,25.9157,25.9022,25.909,57600.0
2013-07-12 12:55:00,38.48,38.48,38.45,38.45,139400.0,25.909,25.909,25.8888,25.8888,139400.0
2013-07-12 13:00:00,38.46,38.47,38.43,38.43,129000.0,25.8955,25.9022,25.8753,25.8753,129000.0
2013-07-12 13:05:00,38.44,38.46,38.43,38.44,98600.0,25.882,25.8955,25.8753,25.882,98600.0
2013-07-12 13:10:00,38.45,38.45,38.43,38.43,30600.0,25.8888,25.8888,25.8753,25.8753,30600.0
2013-07-12 13:15:00,38.44,38.48,38.44,38.48,118500.0,25.882,25.909,25.882,25.909,118500.0
2013-07-12 13:20:00,38.48,38.49,38.48,38.49,40300.0,25.909,25.9157,25.909,25.9157,40300.0
2013-07-12 13:25:00,38.5,38.51,38.48,38.49,31900.0,25.9224,25.9292,25.909,25.9157,31900.0
2013-07-12 13:30:00,38.49,38.5,38.49,38.5,8300.0,25.9157,25.9224,25.9157,25.9224,8300.0
2013-07-12 13:35:00,38.49,38.51,38.48,38.51,20500.0,25.9157,25.9292,25.909,25.9292,20500.0
2013-07-12 13:40:00,38.5,38.51,38.5,38.51,17400.0,25.9224,25.9292,25.9224,25.9292,17400.0
2013-07-12 13:45:00,38.51,38.56,38.51,38.55,23900.0,25.9292,25.9628,25.9292,25.9561,23900.0
2013-07-12 13:50:00,38.55,38.56,38.54,38.54,40800.0,25.9561,25.9628,25.9494,25.9494,40800.0
2013-07-12 13:55:00,38.54,38.55,38.52,38.53,28100.0,25.9494,25.9561,25.9359,25.9426,28100.0
2013-07-12 14:00:00,38.52,38.54,38.52,38.53,86700.0,25.9359,25.9494,25.9359,25.9426,86700.0
2013-07-12 14:05:00,38.53,38.54,38.5,38.51,31000.0,25.9426,25.9494,25.9224,25.9292,31000.0
2013-07-12 14:10:00,38.52,38.53,38.5,38.52,45000.0,25.9359,25.9426,25.9224,25.9359,45000.0
2013-07-12 14:15:00,38.52,38.56,38.52,38.55,49800.0,25.9359,25.9628,25.9359,25.9561,49800.0
2013-07-12 14:20:00,38.54,38.57,38.54,38.57,22500.0,25.9494,25.9696,25.9494,25.9696,22500.0
2013-07-12 14:25:00,38.57,38.59,38.56,38.59,110100.0,25.9696,25.983,25.9628,25.983,110100.0
2013-07-12 14:30:00,38.6,38.6,38.56,38.56,78900.0,25.9898,25.9898,25.9628,25.9628,78900.0
2013-07-12 14:35:00,38.55,38.56,38.54,38.55,56400.0,25.9561,25.9628,25.9494,25.9561,56400.0
2013-07-12 14:40:00,38.55,38.57,38.55,38.57,103500.0,25.9561,25.9696,25.9561,25.9696,103500.0
2013-07-12 14:45:00,38.58,38.59,38.56,38.57,212400.0,25.9763,25.983,25.9628,25.9696,212400.0
2013-07-12 14:50:00,38.57,38.58,38.56,38.58,12800.0,25.9696,25.9763,25.9628,25.9763,12800.0
2013-07-12 14:55:00,38.58,38.58,38.55,38.56,37500.0,25.9763,25.9763,25.9561,25.9628,37500.0
2013-07-12 15:00:00,38.57,38.57,38.54,38.54,26700.0,25.9696,25.9696,25.9494,25.9494,26700.0
2013-07-12 15:05:00,38.54,38.54,38.52,38.53,34100.0,25.9494,25.9494,25.9359,25.9426,34100.0
2013-07-12 15:10:00,38.52,38.55,38.52,38.55,14300.0,25.9359,25.9561,25.9359,25.9561,14300.0
2013-07-12 15:15:00,38.55,38.55,38.52,38.52,54000.0,25.9561,25.9561,25.9359,25.9359,54000.0
2013-07-12 15:20:00,38.53,38.54,38.51,38.53,146500.0,25.9426,25.9494,25.9292,25.9426,146500.0
2013-07-12 15:25:00,38.52,38.53,38.5,38.53,77200.0,25.9359,25.9426,25.9224,25.9426,77200.0
2013-07-12 15:30:00,38.52,38.53,38.5,38.51,54300.0,25.9359,25.9426,25.9224,25.9292,54300.0
2013-07-12 15:35:00,38.52,38.53,38.5,38.52,78400.0,25.9359,25.9426,25.9224,25.9359,78400.0
2013-07-12 15:40:00,38.53,38.55,38.52,38.55,88500.0,25.9426,25.9561,25.9359,25.9561,88500.0
2013-07-12 15:45:00,38.55,38.65,38.55,38.61,220000.0,25.9561,26.0234,25.9561,25.9965,220000.0
2013-07-12 15:50:00,38.61,38.66,38.6,38.65,238100.0,25.9965,26.0302,25.9898,26.0234,238100.0
2013-07-12 15:55:00,38.66,38.69,38.63,38.63,729000.0,26.0302,26.0504,26.01,26.01,729000.0
2013-07-15 09:30:00,38.63,38.64,38.54,38.6,94600.0,26.01,26.0167,25.9494,25.9898,94600.0
2013-07-15 09:35:00,38.6,38.63,38.57,38.6,76000.0,25.9898,26.01,25.9696,25.9898,76000.0
2013-07-15 09:40:00,38.6,38.65,38.6,38.64,97800.0,25.9898,26.0234,25.9898,26.0167,97800.0
2013-07-15 09:45:00,38.64,38.72,38.63,38.7,205400.0,26.0167,26.0706,26.01,26.0571,205400.0
2013-07-15 09:50:00,38.7,38.78,38.7,38.76,201100.0,26.0571,26.111,26.0571,26.0975,201100.0
2013-07-15 09:55:00,38.77,38.8,38.76,38.77,168900.0,26.1042,26.1244,26.0975,26.1042,168900.0
2013-07-15 10:00:00,38.77,38.83,38.76,38.83,71600.0,26.1042,26.1446,26.0975,26.1446,71600.0
2013-07-15 10:05:00,38.83,38.87,38.82,38.86,275200.0,26.1446,26.1716,26.1379,26.1648,275200.0
2013-07-15 10:10:00,38.86,38.88,38.83,38.85,87200.0,26.1648,26.1783,26.1446,26.1581,87200.0
2013-07-15 10:15:00,38.86,38.86,38.78,38.78,40800.0,26.1648,26.1648,26.111,26.111,40800.0
2013-07-15 10:20:00,38.79,38.83,38.78,38.83,53600.0,26.1177,26.1446,26.111,26.1446,53600.0
2013-07-15 10:25:00,38.83,38.88,38.83,38.88,69300.0,26.1446,26.1783,26.1446,26.1783,69300.0
2013-07-15 10:30:00,38.89,38.89,38.86,38.88,55300.0,26.185,26.185,26.1648,26.1783,55300.0
2013-07-15 10:35:00,38.88,38.91,38.86,38.91,207200.0,26.1783,26.1985,26.1648,26.1985,207200.0
2013-07-15 10:40:00,38.91,38.95,38.91,38.94,94000.0,26.1985,26.2254,26.1985,26.2187,94000.0
2013-07-15 10:45:00,38.95,38.97,38.94,38.95,88200.0,26.2254,26.2389,26.2187,26.2254,88200.0
2013-07-15 10:50:00,38.95,38.97,38.94,38.96,147300.0,26.2254,26.2389,26.2187,26.2322,147300.0
2013-07-15 10:55:00,38.96,38.99,38.94,38.97,168400.0,26.2322,26.2523,26.2187,26.2389,168400.0
2013-07-15 11:00:00,38.98,39.06,38.97,39.05,288300.0,26.2456,26.2995,26.2389,26.2927,288300.0
2013-07-15 11:05:00,39.06,39.1,39.05,39.06,213300.0,26.2995,26.3264,26.2927,26.2995,213300.0
2013-07-15 11:10:00,39.06,39.12,39.06,39.12,57100.0,26.2995,26.3399,26.2995,26.3399,57100.0
2013-07-15 11:15:00,39.12,39.17,39.12,39.16,546800.0,26.3399,26.3735,26.3399,26.3668,546800.0
2013-07-15 11:20:00,39.17,39.18,39.16,39.16,178600.0,26.3735,26.3803,26.3668,26.3668,178600.0
2013-07-15 11:25:00,39.16,39.16,39.13,39.14,174800.0,26.3668,26.3668,26.3466,26.3533,174800.0
2013-07-15 11:30:00,39.14,39.17,39.13,39.16,82200.0,26.3533,26.3735,26.3466,26.3668,82200.0
2013-07-15 11:35:00,39.15,39.17,39.14,39.16,371000.0,26.3601,26.3735,26.3533,26.3668,371000.0
2013-07-15 11:40:00,39.15,39.21,39.15,39.21,288400.0,26.3601,26.4005,26.3601,26.4005,288400.0
2013-07-15 11:45:00,39.2,39.21,39.16,39.16,156200.0,26.3937,26.4005,26.3668,26.3668,156200.0
2013-07-15 11:50:00,39.16,39.18,39.15,39.15,247800.0,26.3668,26.3803,26.3601,26.3601,247800.0
2013-07-15 11:55:00,39.16,39.19,39.16,39.18,293200.0,26.3668,26.387,26.3668,26.3803,293200.0
2013-07-15 12:00:00,39.18,39.19,39.16,39.17,89700.0,26.3803,26.387,26.3668,26.3735,89700.0
2013-07-15 12:05:00,39.17,39.17,39.15,39.16,108200.0,26.3735,26.3735,26.3601,26.3668,108200.0
2013-07-15 12:10:00,39.16,39.18,39.13,39.16,182100.0,26.3668,26.3803,26.3466,26.3668,182100.0
2013-07-15 12:15:00,39.15,39.18,39.15,39.16,104400.0,26.3601,26.3803,26.3601,26.3668,104400.0
2013-07-15 12:20:00,39.16,39.18,39.16,39.17,18200.0,26.3668,26.3803,26.3668,26.3735,18200.0
2013-07-15 12:25:00,39.18,39.18,39.15,39.16,227400.0,26.3803,26.3803,26.3601,26.3668,227400.0
2013-07-15 12:30:00,39.16,39.16,39.15,39.15,88700.0,26.3668,26.3668,26.3601,26.3601,88700.0
2013-07-15 12:35:00,39.15,39.16,39.11,39.14,199800.0,26.3601,26.3668,26.3331,26.3533,199800.0
2013-07-15 12:40:00,39.14,39.14,39.09,39.09,49100.0,26.3533,26.3533,26.3197,26.3197,49100.0
2013-07-15 12:45:00,39.1,39.11,39.08,39.1,69900.0,26.3264,26.3331,26.3129,26.3264,69900.0
2013-07-15 12:50:00,39.09,39.1,39.07,39.08,27900.0,26.3197,26.3264,26.3062,26.3129,27900.0
2013-07-15 12:55:00,39.07,39.07,39.03,39.03,27700.0,26.3062,26.3062,26.2793,26.2793,27700.0
2013-07-15 13:00:00,39.03,39.06,39.02,39.05,63900.0,26.2793,26.2995,26.2725,26.2927,63900.0
2013-07-15 13:05:00,39.05,39.06,39.04,39.06,30900.0,26.2927,26.2995,26.286,26.2995,30900.0
2013-07-15 13:10:00,39.06,39.06,39.04,39.05,28600.0,26.2995,26.2995,26.286,26.2927,28600.0
2013-07-15 13:15:00,39.05,39.07,39.05,39.07,29800.0,26.2927,26.3062,26.2927,26.3062,29800.0
2013-07-15 13:20:00,39.07,39.07,39.05,39.05,68900.0,26.3062,26.3062,26.2927,26.2927,68900.0
2013-07-15 13:25:00,39.05,39.08,39.04,39.08,73700.0,26.2927,26.3129,26.286,26.3129,73700.0
2013-07-15 13:30:00,39.08,39.08,39.02,39.02,34600.0,26.3129,26.3129,26.2725,26.2725,34600.0
2013-07-15 13:35:00,39.03,39.05,39.02,39.02,204800.0,26.2793,26.2927,26.2725,26.2725,204800.0
2013-07-15 13:40:00,39.02,39.05,39.02,39.03,142500.0,26.2725,26.2927,26.2725,26.2793,142500.0
2013-07-15 13:45:00,39.03,39.04,39.02,39.04,153000.0,26.2793,26.286,26.2725,26.286,153000.0
2013-07-15 13:50:00,39.04,39.07,39.03,39.07,49600.0,26.286,26.3062,26.2793,26.3062,49600.0
2013-07-15 13:55:00,39.07,39.09,39.05,39.05,75000.0,26.3062,26.3197,26.2927,26.2927,75000.0
2013-07-15 14:00:00,39.05,39.13,39.05,39.12,89200.0,26.2927,26.3466,26.2927,26.3399,89200.0
2013-07-15 14:05:00,39.12,39.16,39.12,39.16,127400.0,26.3399,26.3668,26.3399,26.3668,127400.0
2013-07-15 14:10:00,39.16,39.23,39.16,39.22,90900.0,26.3668,26.4139,26.3668,26.4072,90900.0
2013-07-15 14:15:00,39.22,39.27,39.21,39.27,168500.0,26.4072,26.4409,26.4005,26.4409,168500.0
2013-07-15 14:20:00,39.27,39.3,39.25,39.26,203800.0,26.4409,26.4611,26.4274,26.4341,203800.0
2013-07-15 14:25:00,39.26,39.27,39.25,39.27,116700.0,26.4341,26.4409,26.4274,26.4409,116700.0
2013-07-15 14:30:00,39.27,39.27,39.18,39.19,96400.0,26.4409,26.4409,26.3803,26.387,96400.0
2013-07-15 14:35:00,39.18,39.24,39.18,39.24,82900.0,26.3803,26.4207,26.3803,26.4207,82900.0
2013-07-15 14:40:00,39.24,39.29,39.23,39.27,78000.0,26.4207,26.4543,26.4139,26.4409,78000.0
2013-07-15 14:45:00,39.28,39.31,39.26,39.28,172300.0,26.4476,26.4678,26.4341,26.4476,172300.0
2013-07-15 14:50:00,39.28,39.3,39.27,39.28,65800.0,26.4476,26.4611,26.4409,26.4476,65800.0
2013-07-15 14:55:00,39.28,39.29,39.27,39.29,67500.0,26.4476,26.4543,26.4409,26.4543,67500.0
2013-07-15 15:00:00,39.28,39.29,39.26,39.29,189200.0,26.4476,26.4543,26.4341,26.4543,189200.0
2013-07-15 15:05:00,39.29,39.3,39.27,39.29,118500.0,26.4543,26.4611,26.4409,26.4543,118500.0
2013-07-15 15:10:00,39.29,39.31,39.28,39.29,66700.0,26.4543,26.4678,26.4476,26.4543,66700.0
2013-07-15 15:15:00,39.29,39.3,39.26,39.26,38900.0,26.4543,26.4611,26.4341,26.4341,38900.0
2013-07-15 15:20:00,39.26,39.31,39.26,39.3,129400.0,26.4341,26.4678,26.4341,26.4611,129400.0
2013-07-15 15:25:00,39.31,39.32,39.27,39.3,139400.0,26.4678,26.4745,26.4409,26.4611,139400.0
2013-07-15 15:30:00,39.31,39.31,39.28,39.3,78600.0,26.4678,26.4678,26.4476,26.4611,78600.0
2013-07-15 15:35:00,39.3,39.3,39.26,39.27,197300.0,26.4611,26.4611,26.4341,26.4409,197300.0
2013-07-15 15:40:00,39.27,39.29,39.26,39.29,87700.0,26.4409,26.4543,26.4341,26.4543,87700.0
2013-07-15 15:45:00,39.29,39.29,39.26,39.28,282600.0,26.4543,26.4543,26.4341,26.4476,282600.0
2013-07-15 15:50:00,39.27,39.28,39.26,39.28,269500.0,26.4409,26.4476,26.4341,26.4476,269500.0
2013-07-15 15:55:00,39.27,39.28,39.23,39.27,651000.0,26.4409,26.4476,26.4139,26.4409,651000.0
2013-07-16 09:30:00,39.26,39.31,39.23,39.23,166200.0,26.4341,26.4678,26.4139,26.4139,166200.0
2013-07-16 09:35:00,39.23,39.25,39.19,39.23,504800.0,26.4139,26.4274,26.387,26.4139,504800.0
2013-07-16 09:40:00,39.23,39.24,39.09,39.11,228100.0,26.4139,26.4207,26.3197,26.3331,228100.0
2013-07-16 09:45:00,39.12,39.24,39.11,39.21,318800.0,26.3399,26.4207,26.3331,26.4005,318800.0
2013-07-16 09:50:00,39.22,39.22,39.17,39.18,99400.0,26.4072,26.4072,26.3735,26.3803,99400.0
2013-07-16 09:55:00,39.18,39.23,39.15,39.19,171400.0,26.3803,26.4139,26.3601,26.387,171400.0
2013-07-16 10:00:00,39.18,39.22,39.17,39.2,118800.0,26.3803,26.4072,26.3735,26.3937,118800.0
2013-07-16 10:05:00,39.2,39.2,39.13,39.14,106000.0,26.3937,26.3937,26.3466,26.3533,106000.0
2013-07-16 10:10:00,39.13,39.16,39.1,39.12,154600.0,26.3466,26.3668,26.3264,26.3399,154600.0
2013-07-16 10:15:00,39.12,39.12,39.06,39.09,150800.0,26.3399,26.3399,26.2995,26.3197,150800.0
2013-07-16 10:20:00,39.09,39.11,39.05,39.1,270600.0,26.3197,26.3331,26.2927,26.3264,270600.0
2013-07-16 10:25:00,39.1,39.13,39.05,39.06,91800.0,26.3264,26.3466,26.2927,26.2995,91800.0
2013-07-16 10:30:00,39.06,39.07,39.02,39.04,172400.0,26.2995,26.3062,26.2725,26.286,172400.0
2013-07-16 10:35:00,39.04,39.11,39.04,39.1,180300.0,26.286,26.3331,26.286,26.3264,180300.0
2013-07-16 10:40:00,39.1,39.12,39.08,39.1,71800.0,26.3264,26.3399,26.3129,26.3264,71800.0
2013-07-16 10:45:00,39.09,39.09,39.05,39.07,98100.0,26.3197,26.3197,26.2927,26.3062,98100.0
2013-07-16 10:50:00,39.07,39.08,39.04,39.04,46900.0,26.3062,26.3129,26.286,26.286,46900.0
2013-07-16 10:55:00,39.05,39.06,38.99,38.99,140100.0,26.2927,26.2995,26.2523,26.2523,140100.0
2013-07-16 11:00:00,38.99,39.04,38.99,39.04,119100.0,26.2523,26.286,26.2523,26.286,119100.0
2013-07-16 11:05:00,39.04,39.08,39.03,39.03,132600.0,26.286,26.3129,26.2793,26.2793,132600.0
2013-07-16 11:10:00,39.02,39.05,39.02,39.04,58600.0,26.2725,26.2927,26.2725,26.286,58600.0
2013-07-16 11:15:00,39.04,39.06,39.03,39.06,97800.0,26.286,26.2995,26.2793,26.2995,97800.0
2013-07-16 11:20:00,39.06,39.1,39.05,39.07,287300.0,26.2995,26.3264,26.2927,26.3062,287300.0
2013-07-16 11:25:00,39.07,39.08,39.06,39.07,59900.0,26.3062,26.3129,26.2995,26.3062,59900.0
2013-07-16 11:30:00,39.07,39.07,39.03,39.03,70600.0,26.3062,26.3062,26.2793,26.2793,70600.0
2013-07-16 11:35:00,39.03,39.05,39.02,39.05,91600.0,26.2793,26.2927,26.2725,26.2927,91600.0
2013-07-16 11:40:00,39.05,39.05,39.03,39.04,63100.0,26.2927,26.2927,26.2793,26.286,63100.0
2013-07-16 11:45:00,39.04,39.05,39.0,39.0,56900.0,26.286,26.2927,26.2591,26.2591,56900.0
2013-07-16 11:50:00,39.0,39.02,38.99,39.01,66300.0,26.2591,26.2725,26.2523,26.2658,66300.0
2013-07-16 11:55:00,39.01,39.03,38.99,38.99,89100.0,26.2658,26.2793,26.2523,26.2523,89100.0
2013-07-16 12:00:00,39.0,39.0,38.97,38.98,42100.0,26.2591,26.2591,26.2389,26.2456,42100.0
2013-07-16 12:05:00,38.99,39.01,38.98,38.98,37100.0,26.2523,26.2658,26.2456,26.2456,37100.0
2013-07-16 12:10:00,38.98,39.01,38.98,38.99,108000.0,26.2456,26.2658,26.2456,26.2523,108000.0
2013-07-16 12:15:00,39.0,39.02,38.99,39.02,84200.0,26.2591,26.2725,26.2523,26.2725,84200.0
2013-07-16 12:20:00,39.02,39.03,39.0,39.02,55600.0,26.2725,26.2793,26.2591,26.2725,55600.0
2013-07-16 12:25:00,39.03,39.03,39.0,39.01,40400.0,26.2793,26.2793,26.2591,26.2658,40400.0
2013-07-16 12:30:00,39.01,39.01,38.99,38.99,20100.0,26.2658,26.2658,26.2523,26.2523,20100.0
2013-07-16 12:35:00,38.99,39.0,38.98,38.98,29900.0,26.2523,26.2591,26.2456,26.2456,29900.0
2013-07-16 12:40:00,38.98,38.99,38.95,38.99,128200.0,26.2456,26.2523,26.2254,26.2523,128200.0
2013-07-16 12:45:00,39.0,39.0,38.95,38.95,50400.0,26.2591,26.2591,26.2254,26.2254,50400.0
2013-07-16 12:50:00,38.96,38.98,38.95,38.95,47500.0,26.2322,26.2456,26.2254,26.2254,47500.0
2013-07-16 12:55:00,38.96,38.96,38.95,38.95,7200.0,26.2322,26.2322,26.2254,26.2254,7200.0
2013-07-16 13:00:00,38.95,38.96,38.93,38.93,56900.0,26.2254,26.2322,26.212,26.212,56900.0
2013-07-16 13:05:00,38.94,38.96,38.92,38.93,48700.0,26.2187,26.2322,26.2052,26.212,48700.0
2013-07-16 13:10:00,38.93,38.93,38.88,38.88,60200.0,26.212,26.212,26.1783,26.1783,60200.0
2013-07-16 13:15:00,38.89,38.89,38.86,38.89,58100.0,26.185,26.185,26.1648,26.185,58100.0
2013-07-16 13:20:00,38.9,38.91,38.89,38.9,131700.0,26.1918,26.1985,26.185,26.1918,131700.0
2013-07-16 13:25:00,38.9,38.91,38.9,38.9,18300.0,26.1918,26.1985,26.1918,26.1918,18300.0
2013-07-16 13:30:00,38.9,38.95,38.89,38.94,74000.0,26.1918,26.2254,26.185,26.2187,74000.0
2013-07-16 13:35:00,38.94,38.96,38.91,38.95,168900.0,26.2187,26.2322,26.1985,26.2254,168900.0
2013-07-16 13:40:00,38.95,39.0,38.94,38.97,284100.0,26.2254,26.2591,26.2187,26.2389,284100.0
2013-07-16 13:45:00,38.97,39.0,38.96,38.96,208900.0,26.2389,26.2591,26.2322,26.2322,208900.0
2013-07-16 13:50:00,38.97,38.97,38.95,38.95,33100.0,26.2389,26.2389,26.2254,26.2254,33100.0
2013-07-16 13:55:00,38.95,38.96,38.95,38.95,19800.0,26.2254,26.2322,26.2254,26.2254,19800.0
2013-07-16 14:00:00,38.96,38.96,38.95,38.95,44100.0,26.2322,26.2322,26.2254,26.2254,44100.0
2013-07-16 14:05:00,38.95,38.97,38.94,38.94,77100.0,26.2254,26.2389,26.2187,26.2187,77100.0
2013-07-16 14:10:00,38.94,38.98,38.94,38.98,95400.0,26.2187,26.2456,26.2187,26.2456,95400.0
2013-07-16 14:15:00,38.98,39.0,38.98,38.99,78500.0,26.2456,26.2591,26.2456,26.2523,78500.0
2013-07-16 14:20:00,38.98,39.02,38.98,39.01,232200.0,26.2456,26.2725,26.2456,26.2658,232200.0
2013-07-16 14:25:00,39.01,39.05,39.01,39.03,44100.0,26.2658,26.2927,26.2658,26.2793,44100.0
2013-07-16 14:30:00,39.02,39.03,38.98,38.98,41100.0,26.2725,26.2793,26.2456,26.2456,41100.0
2013-07-16 14:35:00,38.98,39.0,38.97,38.99,68600.0,26.2456,26.2591,26.2389,26.2523,68600.0
2013-07-16 14:40:00,38.99,39.01,38.98,39.01,39700.0,26.2523,26.2658,26.2456,26.2658,39700.0
2013-07-16 14:45:00,39.0,39.03,39.0,39.0,47900.0,26.2591,26.2793,26.2591,26.2591,47900.0
2013-07-16 14:50:00,38.99,39.02,38.99,38.99,115300.0,26.2523,26.2725,26.2523,26.2523,115300.0
2013-07-16 14:55:00,38.99,39.02,38.98,38.99,153200.0,26.2523,26.2725,26.2456,26.2523,153200.0
2013-07-16 15:00:00,38.98,39.0,38.97,39.0,70400.0,26.2456,26.2591,26.2389,26.2591,70400.0
2013-07-16 15:05:00,38.99,38.99,38.94,38.94,52600.0,26.2523,26.2523,26.2187,26.2187,52600.0
2013-07-16 15:10:00,38.95,39.0,38.95,39.0,88400.0,26.2254,26.2591,26.2254,26.2591,88400.0
2013-07-16 15:15:00,39.0,39.12,38.99,39.11,285200.0,26.2591,26.3399,26.2523,26.3331,285200.0
2013-07-16 15:20:00,39.11,39.15,39.1,39.11,169200.0,26.3331,26.3601,26.3264,26.3331,169200.0
2013-07-16 15:25:00,39.11,39.14,39.1,39.1,48900.0,26.3331,26.3533,26.3264,26.3264,48900.0
2013-07-16 15:30:00,39.1,39.11,39.05,39.05,216800.0,26.3264,26.3331,26.2927,26.2927,216800.0
2013-07-16 15:35:00,39.05,39.07,39.03,39.04,268900.0,26.2927,26.3062,26.2793,26.286,268900.0
2013-07-16 15:40:00,39.03,39.04,39.0,39.02,106900.0,26.2793,26.286,26.2591,26.2725,106900.0
2013-07-16 15:45:00,39.02,39.09,39.02,39.05,256900.0,26.2725,26.3197,26.2725,26.2927,256900.0
2013-07-16 15:50:00,39.05,39.06,39.04,39.05,224200.0,26.2927,26.2995,26.286,26.2927,224200.0
2013-07-16 15:55:00,39.05,39.06,39.03,39.05,972300.0,26.2927,26.2995,26.2793,26.2927,972300.0
2013-07-17 09:30:00,39.19,39.28,39.19,39.28,212500.0,26.387,26.4476,26.387,26.4476,212500.0
2013-07-17 09:35:00,39.29,39.29,39.25,39.27,135500.0,26.4543,26.4543,26.4274,26.4409,135500.0
2013-07-17 09:40:00,39.27,39.29,39.22,39.23,212400.0,26.4409,26.4543,26.4072,26.4139,212400.0
2013-07-17 09:45:00,39.23,39.26,39.19,39.19,179400.0,26.4139,26.4341,26.387,26.387,179400.0
2013-07-17 09:50:00,39.19,39.21,39.17,39.18,72100.0,26.387,26.4005,26.3735,26.3803,72100.0
2013-07-17 09:55:00,39.19,39.22,39.16,39.17,98600.0,26.387,26.4072,26.3668,26.3735,98600.0
2013-07-17 10:00:00,39.17,39.23,39.17,39.19,95400.0,26.3735,26.4139,26.3735,26.387,95400.0
2013-07-17 10:05:00,39.19,39.21,39.15,39.16,108400.0,26.387,26.4005,26.3601,26.3668,108400.0
2013-07-17 10:10:00,39.15,39.21,39.13,39.14,93900.0,26.3601,26.4005,26.3466,26.3533,93900.0
2013-07-17 10:15:00,39.14,39.16,39.13,39.16,122300.0,26.3533,26.3668,26.3466,26.3668,122300.0
2013-07-17 10:20:00,39.15,39.18,39.12,39.14,110300.0,26.3601,26.3803,26.3399,26.3533,110300.0
2013-07-17 10:25:00,39.14,39.17,39.13,39.16,116600.0,26.3533,26.3735,26.3466,26.3668,116600.0
2013-07-17 10:30:00,39.16,39.17,39.15,39.16,42200.0,26.3668,26.3735,26.3601,26.3668,42200.0
2013-07-17 10:35:00,39.16,39.2,39.13,39.13,81400.0,26.3668,26.3937,26.3466,26.3466,81400.0
2013-07-17 10:40:00,39.13,39.13,39.07,39.07,149400.0,26.3466,26.3466,26.3062,26.3062,149400.0
2013-07-17 10:45:00,39.07,39.07,39.0,39.01,89100.0,26.3062,26.3062,26.2591,26.2658,89100.0
2013-07-17 10:50:00,39.01,39.01,38.97,38.99,77200.0,26.2658,26.2658,26.2389,26.2523,77200.0
2013-07-17 10:55:00,38.99,39.04,38.98,39.03,53200.0,26.2523,26.286,26.2456,26.2793,53200.0
2013-07-17 11:00:00,39.03,39.09,39.02,39.08,39000.0,26.2793,26.3197,26.2725,26.3129,39000.0
2013-07-17 11:05:00,39.08,39.1,39.05,39.09,45700.0,26.3129,26.3264,26.2927,26.3197,45700.0
2013-07-17 11:10:00,39.08,39.09,39.03,39.04,230900.0,26.3129,26.3197,26.2793,26.286,230900.0
2013-07-17 11:15:00,39.03,39.05,39.0,39.02,76100.0,26.2793,26.2927,26.2591,26.2725,76100.0
2013-07-17 11:20:00,39.02,39.02,38.95,38.96,73300.0,26.2725,26.2725,26.2254,26.2322,73300.0
2013-07-17 11:25:00,38.96,38.97,38.94,38.94,79000.0,26.2322,26.2389,26.2187,26.2187,79000.0
2013-07-17 11:30:00,38.94,38.96,38.93,38.94,113300.0,26.2187,26.2322,26.212,26.2187,113300.0
2013-07-17 11:35:00,38.94,38.96,38.91,38.95,67600.0,26.2187,26.2322,26.1985,26.2254,67600.0
2013-07-17 11:40:00,38.96,38.98,38.93,38.97,31000.0,26.2322,26.2456,26.212,26.2389,31000.0
2013-07-17 11:45:00,38.96,38.97,38.95,38.95,43100.0,26.2322,26.2389,26.2254,26.2254,43100.0
2013-07-17 11:50:00,38.96,38.96,38.88,38.92,145800.0,26.2322,26.2322,26.1783,26.2052,145800.0
2013-07-17 11:55:00,38.93,38.97,38.93,38.93,68600.0,26.212,26.2389,26.212,26.212,68600.0
2013-07-17 12:00:00,38.93,38.96,38.91,38.96,346900.0,26.212,26.2322,26.1985,26.2322,346900.0
2013-07-17 12:05:00,38.96,38.98,38.95,38.95,168600.0,26.2322,26.2456,26.2254,26.2254,168600.0
2013-07-17 12:10:00,38.96,39.0,38.95,38.99,119300.0,26.2322,26.2591,26.2254,26.2523,119300.0
2013-07-17 12:15:00,38.99,39.04,38.98,39.02,48200.0,26.2523,26.286,26.2456,26.2725,48200.0
2013-07-17 12:20:00,39.02,39.02,38.98,38.98,58300.0,26.2725,26.2725,26.2456,26.2456,58300.0
2013-07-17 12:25:00,38.98,39.02,38.98,38.99,32100.0,26.2456,26.2725,26.2456,26.2523,32100.0
2013-07-17 12:30:00,38.99,39.02,38.99,39.0,28300.0,26.2523,26.2725,26.2523,26.2591,28300.0
2013-07-17 12:35:00,38.99,38.99,38.97,38.98,12700.0,26.2523,26.2523,26.2389,26.2456,12700.0
2013-07-17 12:40:00,38.97,39.02,38.97,39.01,60700.0,26.2389,26.2725,26.2389,26.2658,60700.0
2013-07-17 12:45:00,39.01,39.02,39.0,39.01,36400.0,26.2658,26.2725,26.2591,26.2658,36400.0
2013-07-17 12:50:00,39.01,39.03,39.0,39.01,23900.0,26.2658,26.2793,26.2591,26.2658,23900.0
2013-07-17 12:55:00,39.01,39.01,38.98,38.99,27300.0,26.2658,26.2658,26.2456,26.2523,27300.0
2013-07-17 13:00:00,39.0,39.01,38.99,39.01,7700.0,26.2591,26.2658,26.2523,26.2658,7700.0
2013-07-17 13:05:00,39.01,39.02,38.99,39.01,126200.0,26.2658,26.2725,26.2523,26.2658,126200.0
2013-07-17 13:10:00,39.01,39.02,39.01,39.02,52600.0,26.2658,26.2725,26.2658,26.2725,52600.0
2013-07-17 13:15:00,39.02,39.07,39.02,39.07,140600.0,26.2725,26.3062,26.2725,26.3062,140600.0
2013-07-17 13:20:00,39.07,39.09,39.05,39.06,58500.0,26.3062,26.3197,26.2927,26.2995,58500.0
2013-07-17 13:25:00,39.05,39.05,39.03,39.04,30400.0,26.2927,26.2927,26.2793,26.286,30400.0
2013-07-17 13:30:00,39.04,39.05,39.01,39.02,30700.0,26.286,26.2927,26.2658,26.2725,30700.0
2013-07-17 13:35:00,39.02,39.03,39.01,39.01,28700.0,26.2725,26.2793,26.2658,26.2658,28700.0
2013-07-17 13:40:00,39.01,39.03,39.01,39.02,10400.0,26.2658,26.2793,26.2658,26.2725,10400.0
2013-07-17 13:45:00,39.03,39.05,39.01,39.03,71100.0,26.2793,26.2927,26.2658,26.2793,71100.0
2013-07-17 13:50:00,39.04,39.04,39.02,39.02,61100.0,26.286,26.286,26.2725,26.2725,61100.0
2013-07-17 13:55:00,39.02,39.06,39.02,39.05,18700.0,26.2725,26.2995,26.2725,26.2927,18700.0
2013-07-17 14:00:00,39.06,39.07,39.03,39.03,39900.0,26.2995,26.3062,26.2793,26.2793,39900.0
2013-07-17 14:05:00,39.03,39.07,39.03,39.05,38200.0,26.2793,26.3062,26.2793,26.2927,38200.0
2013-07-17 14:10:00,39.05,39.08,39.04,39.04,62500.0,26.2927,26.3129,26.286,26.286,62500.0
2013-07-17 14:15:00,39.05,39.05,39.02,39.02,57400.0,26.2927,26.2927,26.2725,26.2725,57400.0
2013-07-17 14:20:00,39.02,39.04,39.01,39.04,56100.0,26.2725,26.286,26.2658,26.286,56100.0
2013-07-17 14:25:00,39.05,39.05,39.02,39.03,39400.0,26.2927,26.2927,26.2725,26.2793,39400.0
2013-07-17 14:30:00,39.03,39.03,38.99,39.0,77400.0,26.2793,26.2793,26.2523,26.2591,77400.0
2013-07-17 14:35:00,39.0,39.01,38.99,39.0,11000.0,26.2591,26.2658,26.2523,26.2591,11000.0
2013-07-17 14:40:00,39.0,39.01,38.96,38.97,40400.0,26.2591,26.2658,26.2322,26.2389,40400.0
2013-07-17 14:45:00,38.97,38.97,38.94,38.96,30400.0,26.2389,26.2389,26.2187,26.2322,30400.0
2013-07-17 14:50:00,38.96,38.99,38.96,38.99,12000.0,26.2322,26.2523,26.2322,26.2523,12000.0
2013-07-17 14:55:00,38.99,39.0,38.97,38.97,59900.0,26.2523,26.2591,26.2389,26.2389,59900.0
2013-07-17 15:00:00,38.97,38.99,38.95,38.97,147000.0,26.2389,26.2523,26.2254,26.2389,147000.0
2013-07-17 15:05:00,38.98,39.0,38.97,38.97,50100.0,26.2456,26.2591,26.2389,26.2389,50100.0
2013-07-17 15:10:00,38.97,38.99,38.95,38.97,39900.0,26.2389,26.2523,26.2254,26.2389,39900.0
2013-07-17 15:15:00,38.96,38.98,38.94,38.98,44600.0,26.2322,26.2456,26.2187,26.2456,44600.0
2013-07-17 15:20:00,38.98,38.98,38.95,38.97,77500.0,26.2456,26.2456,26.2254,26.2389,77500.0
2013-07-17 15:25:00,38.97,38.98,38.95,38.95,99500.0,26.2389,26.2456,26.2254,26.2254,99500.0
2013-07-17 15:30:00,38.95,38.96,38.9,38.9,68800.0,26.2254,26.2322,26.1918,26.1918,68800.0
2013-07-17 15:35:00,38.9,38.95,38.9,38.93,171100.0,26.1918,26.2254,26.1918,26.212,171100.0
2013-07-17 15:40:00,38.93,38.98,38.93,38.98,35100.0,26.212,26.2456,26.212,26.2456,35100.0
2013-07-17 15:45:00,38.98,39.01,38.98,39.0,170600.0,26.2456,26.2658,26.2456,26.2591,170600.0
2013-07-17 15:50:00,39.0,39.02,38.99,39.02,177000.0,26.2591,26.2725,26.2523,26.2725,177000.0
2013-07-17 15:55:00,39.02,39.03,39.01,39.01,704900.0,26.2725,26.2793,26.2658,26.2658,704900.0
2013-07-18 09:30:00,39.1,39.24,39.08,39.24,121600.0,26.3264,26.4207,26.3129,26.4207,121600.0
2013-07-18 09:35:00,39.23,39.27,39.19,39.26,61000.0,26.4139,26.4409,26.387,26.4341,61000.0
2013-07-18 09:40:00,39.27,39.29,39.21,39.29,141000.0,26.4409,26.4543,26.4005,26.4543,141000.0
2013-07-18 09:45:00,39.28,39.32,39.27,39.29,72000.0,26.4476,26.4745,26.4409,26.4543,72000.0
2013-07-18 09:50:00,39.29,39.34,39.29,39.31,30200.0,26.4543,26.488,26.4543,26.4678,30200.0
2013-07-18 09:55:00,39.32,39.4,39.31,39.38,178500.0,26.4745,26.5284,26.4678,26.5149,178500.0
2013-07-18 10:00:00,39.38,39.41,39.34,39.37,211700.0,26.5149,26.5351,26.488,26.5082,211700.0
2013-07-18 10:05:00,39.37,39.38,39.32,39.38,107400.0,26.5082,26.5149,26.4745,26.5149,107400.0
2013-07-18 10:10:00,39.39,39.42,39.36,39.36,115700.0,26.5217,26.5419,26.5015,26.5015,115700.0
2013-07-18 10:15:00,39.37,39.39,39.36,39.37,57900.0,26.5082,26.5217,26.5015,26.5082,57900.0
2013-07-18 10:20:00,39.37,39.37,39.34,39.35,163100.0,26.5082,26.5082,26.488,26.4947,163100.0
2013-07-18 10:25:00,39.36,39.38,39.34,39.35,166100.0,26.5015,26.5149,26.488,26.4947,166100.0
2013-07-18 10:30:00,39.35,39.37,39.32,39.37,168100.0,26.4947,26.5082,26.4745,26.5082,168100.0
2013-07-18 10:35:00,39.37,39.37,39.3,39.3,255300.0,26.5082,26.5082,26.4611,26.4611,255300.0
2013-07-18 10:40:00,39.3,39.34,39.27,39.33,159500.0,26.4611,26.488,26.4409,26.4813,159500.0
2013-07-18 10:45:00,39.33,39.35,39.33,39.35,12600.0,26.4813,26.4947,26.4813,26.4947,12600.0
2013-07-18 10:50:00,39.35,39.35,39.29,39.3,75700.0,26.4947,26.4947,26.4543,26.4611,75700.0
2013-07-18 10:55:00,39.29,39.31,39.27,39.28,76500.0,26.4543,26.4678,26.4409,26.4476,76500.0
2013-07-18 11:00:00,39.28,39.32,39.27,39.27,106600.0,26.4476,26.4745,26.4409,26.4409,106600.0
2013-07-18 11:05:00,39.27,39.29,39.26,39.29,64800.0,26.4409,26.4543,26.4341,26.4543,64800.0
2013-07-18 11:10:00,39.3,39.31,39.27,39.29,20000.0,26.4611,26.4678,26.4409,26.4543,20000.0
2013-07-18 11:15:00,39.29,39.29,39.27,39.28,30200.0,26.4543,26.4543,26.4409,26.4476,30200.0
2013-07-18 11:20:00,39.27,39.3,39.27,39.3,91400.0,26.4409,26.4611,26.4409,26.4611,91400.0
2013-07-18 11:25:00,39.3,39.32,39.29,39.3,51000.0,26.4611,26.4745,26.4543,26.4611,51000.0
2013-07-18 11:30:00,39.29,39.31,39.28,39.3,38700.0,26.4543,26.4678,26.4476,26.4611,38700.0
2013-07-18 11:35:00,39.3,39.32,39.3,39.32,88500.0,26.4611,26.4745,26.4611,26.4745,88500.0
2013-07-18 11:40:00,39.32,39.32,39.27,39.28,43600.0,26.4745,26.4745,26.4409,26.4476,43600.0
2013-07-18 11:45:00,39.27,39.31,39.27,39.31,37300.0,26.4409,26.4678,26.4409,26.4678,37300.0
2013-07-18 11:50:00,39.31,39.32,39.29,39.3,31700.0,26.4678,26.4745,26.4543,26.4611,31700.0
2013-07-18 11:55:00,39.31,39.33,39.29,39.3,237400.0,26.4678,26.4813,26.4543,26.4611,237400.0
2013-07-18 12:00:00,39.3,39.32,39.3,39.31,112100.0,26.4611,26.4745,26.4611,26.4678,112100.0
2013-07-18 12:05:00,39.3,39.36,39.3,39.31,141200.0,26.4611,26.5015,26.4611,26.4678,141200.0
2013-07-18 12:10:00,39.31,39.32,39.29,39.32,70700.0,26.4678,26.4745,26.4543,26.4745,70700.0
2013-07-18 12:15:00,39.32,39.33,39.32,39.33,24400.0,26.4745,26.4813,26.4745,26.4813,24400.0
2013-07-18 12:20:00,39.32,39.34,39.31,39.34,143900.0,26.4745,26.488,26.4678,26.488,143900.0
2013-07-18 12:25:00,39.34,39.37,39.34,39.36,128600.0,26.488,26.5082,26.488,26.5015,128600.0
2013-07-18 12:30:00,39.35,39.38,39.34,39.38,34300.0,26.4947,26.5149,26.488,26.5149,34300.0
2013-07-18 12:35:00,39.37,39.38,39.36,39.37,43400.0,26.5082,26.5149,26.5015,26.5082,43400.0
2013-07-18 12:40:00,39.37,39.37,39.32,39.32,17900.0,26.5082,26.5082,26.4745,26.4745,17900.0
2013-07-18 12:45:00,39.32,39.34,39.3,39.31,37200.0,26.4745,26.488,26.4611,26.4678,37200.0
2013-07-18 12:50:00,39.3,39.32,39.29,39.31,46200.0,26.4611,26.4745,26.4543,26.4678,46200.0
2013-07-18 12:55:00,39.31,39.33,39.3,39.32,8600.0,26.4678,26.4813,26.4611,26.4745,8600.0
2013-07-18 13:00:00,39.33,39.35,39.3,39.34,43800.0,26.4813,26.4947,26.4611,26.488,43800.0
2013-07-18 13:05:00,39.33,39.35,39.32,39.32,23300.0,26.4813,26.4947,26.4745,26.4745,23300.0
2013-07-18 13:10:00,39.32,39.36,39.32,39.35,37900.0,26.4745,26.5015,26.4745,26.4947,37900.0
2013-07-18 13:15:00,39.35,39.36,39.34,39.34,24000.0,26.4947,26.5015,26.488,26.488,24000.0
2013-07-18 13:20:00,39.33,39.34,39.32,39.34,27000.0,26.4813,26.488,26.4745,26.488,27000.0
2013-07-18 13:25:00,39.34,39.37,39.34,39.35,27200.0,26.488,26.5082,26.488,26.4947,27200.0
2013-07-18 13:30:00,39.35,39.37,39.33,39.34,24100.0,26.4947,26.5082,26.4813,26.488,24100.0
2013-07-18 13:35:00,39.34,39.38,39.34,39.37,35100.0,26.488,26.5149,26.488,26.5082,35100.0
2013-07-18 13:40:00,39.37,39.38,39.36,39.38,26000.0,26.5082,26.5149,26.5015,26.5149,26000.0
2013-07-18 13:45:00,39.37,39.39,39.37,39.37,18000.0,26.5082,26.5217,26.5082,26.5082,18000.0
2013-07-18 13:50:00,39.37,39.38,39.36,39.38,19200.0,26.5082,26.5149,26.5015,26.5149,19200.0
2013-07-18 13:55:00,39.38,39.4,39.37,39.39,32500.0,26.5149,26.5284,26.5082,26.5217,32500.0
2013-07-18 14:00:00,39.39,39.41,39.36,39.37,59400.0,26.5217,26.5351,26.5015,26.5082,59400.0
2013-07-18 14:05:00,39.37,39.38,39.36,39.38,24500.0,26.5082,26.5149,26.5015,26.5149,24500.0
2013-07-18 14:10:00,39.37,39.39,39.36,39.37,17700.0,26.5082,26.5217,26.5015,26.5082,17700.0
2013-07-18 14:15:00,39.38,39.41,39.38,39.38,51600.0,26.5149,26.5351,26.5149,26.5149,51600.0
2013-07-18 14:20:00,39.38,39.42,39.38,39.4,41600.0,26.5149,26.5419,26.5149,26.5284,41600.0
2013-07-18 14:25:00,39.4,39.42,39.4,39.4,38800.0,26.5284,26.5419,26.5284,26.5284,38800.0
2013-07-18 14:30:00,39.4,39.42,39.4,39.4,71900.0,26.5284,26.5419,26.5284,26.5284,71900.0
2013-07-18 14:35:00,39.4,39.41,39.39,39.4,23300.0,26.5284,26.5351,26.5217,26.5284,23300.0
2013-07-18 14:40:00,39.4,39.45,39.4,39.44,178700.0,26.5284,26.5621,26.5284,26.5553,178700.0
2013-07-18 14:45:00,39.44,39.44,39.41,39.42,109100.0,26.5553,26.5553,26.5351,26.5419,109100.0
2013-07-18 14:50:00,39.42,39.43,39.39,39.4,158800.0,26.5419,26.5486,26.5217,26.5284,158800.0
2013-07-18 14:55:00,39.4,39.42,39.4,39.41,32000.0,26.5284,26.5419,26.5284,26.5351,32000.0
2013-07-18 15:00:00,39.42,39.42,39.41,39.41,9800.0,26.5419,26.5419,26.5351,26.5351,9800.0
2013-07-18 15:05:00,39.41,39.42,39.39,39.4,78600.0,26.5351,26.5419,26.5217,26.5284,78600.0
2013-07-18 15:10:00,39.4,39.4,39.39,39.39,44500.0,26.5284,26.5284,26.5217,26.5217,44500.0
2013-07-18 15:15:00,39.39,39.41,39.36,39.39,53600.0,26.5217,26.5351,26.5015,26.5217,53600.0
2013-07-18 15:20:00,39.4,39.42,39.39,39.39,79200.0,26.5284,26.5419,26.5217,26.5217,79200.0
2013-07-18 15:25:00,39.39,39.41,39.38,39.41,74500.0,26.5217,26.5351,26.5149,26.5351,74500.0
2013-07-18 15:30:00,39.4,39.4,39.38,39.38,17700.0,26.5284,26.5284,26.5149,26.5149,17700.0
2013-07-18 15:35:00,39.39,39.4,39.35,39.37,516900.0,26.5217,26.5284,26.4947,26.5082,516900.0
2013-07-18 15:40:00,39.36,39.38,39.34,39.37,154300.0,26.5015,26.5149,26.488,26.5082,154300.0
2013-07-18 15:45:00,39.37,39.44,39.37,39.41,296700.0,26.5082,26.5553,26.5082,26.5351,296700.0
2013-07-18 15:50:00,39.41,39.43,39.4,39.41,284900.0,26.5351,26.5486,26.5284,26.5351,284900.0
2013-07-18 15:55:00,39.41,39.41,39.38,39.41,406300.0,26.5351,26.5351,26.5149,26.5351,406300.0
2013-07-19 09:30:00,39.35,39.44,39.35,39.4,155100.0,26.4947,26.5553,26.4947,26.5284,155100.0
2013-07-19 09:35:00,39.41,39.43,39.39,39.39,72400.0,26.5351,26.5486,26.5217,26.5217,72400.0
2013-07-19 09:40:00,39.4,39.51,39.39,39.44,160800.0,26.5284,26.6025,26.5217,26.5553,160800.0
2013-07-19 09:45:00,39.45,39.49,39.43,39.44,103600.0,26.5621,26.589,26.5486,26.5553,103600.0
2013-07-19 09:50:00,39.43,39.47,39.4,39.45,196200.0,26.5486,26.5755,26.5284,26.5621,196200.0
2013-07-19 09:55:00,39.45,39.47,39.37,39.38,174800.0,26.5621,26.5755,26.5082,26.5149,174800.0
2013-07-19 10:00:00,39.39,39.46,39.38,39.39,192300.0,26.5217,26.5688,26.5149,26.5217,192300.0
2013-07-19 10:05:00,39.39,39.45,39.38,39.41,77700.0,26.5217,26.5621,26.5149,26.5351,77700.0
2013-07-19 10:10:00,39.41,39.43,39.35,39.36,108800.0,26.5351,26.5486,26.4947,26.5015,108800.0
2013-07-19 10:15:00,39.35,39.36,39.28,39.29,159600.0,26.4947,26.5015,26.4476,26.4543,159600.0
2013-07-19 10:20:00,39.28,39.29,39.25,39.29,65200.0,26.4476,26.4543,26.4274,26.4543,65200.0
2013-07-19 10:25:00,39.29,39.35,39.29,39.35,37000.0,26.4543,26.4947,26.4543,26.4947,37000.0
2013-07-19 10:30:00,39.36,39.41,39.36,39.39,49900.0,26.5015,26.5351,26.5015,26.5217,49900.0
2013-07-19 10:35:00,39.38,39.39,39.36,39.38,43200.0,26.5149,26.5217,26.5015,26.5149,43200.0
2013-07-19 10:40:00,39.37,39.37,39.34,39.35,80400.0,26.5082,26.5082,26.488,26.4947,80400.0
2013-07-19 10:45:00,39.35,39.38,39.34,39.34,41400.0,26.4947,26.5149,26.488,26.488,41400.0
2013-07-19 10:50:00,39.35,39.38,39.34,39.34,44300.0,26.4947,26.5149,26.488,26.488,44300.0
2013-07-19 10:55:00,39.35,39.37,39.34,39.35,68700.0,26.4947,26.5082,26.488,26.4947,68700.0
2013-07-19 11:00:00,39.35,39.37,39.33,39.33,61000.0,26.4947,26.5082,26.4813,26.4813,61000.0
2013-07-19 11:05:00,39.34,39.34,39.29,39.31,37800.0,26.488,26.488,26.4543,26.4678,37800.0
2013-07-19 11:10:00,39.31,39.36,39.31,39.35,52700.0,26.4678,26.5015,26.4678,26.4947,52700.0
2013-07-19 11:15:00,39.36,39.39,39.35,39.38,26500.0,26.5015,26.5217,26.4947,26.5149,26500.0
2013-07-19 11:20:00,39.39,39.4,39.37,39.38,84200.0,26.5217,26.5284,26.5082,26.5149,84200.0
2013-07-19 11:25:00,39.37,39.38,39.36,39.38,23000.0,26.5082,26.5149,26.5015,26.5149,23000.0
2013-07-19 11:30:00,39.38,39.38,39.36,39.36,38100.0,26.5149,26.5149,26.5015,26.5015,38100.0
2013-07-19 11:35:00,39.37,39.41,39.36,39.4,173200.0,26.5082,26.5351,26.5015,26.5284,173200.0
2013-07-19 11:40:00,39.41,39.41,39.4,39.41,23400.0,26.5351,26.5351,26.5284,26.5351,23400.0
2013-07-19 11:45:00,39.41,39.42,39.38,39.39,46700.0,26.5351,26.5419,26.5149,26.5217,46700.0
2013-07-19 11:50:00,39.38,39.38,39.35,39.36,21900.0,26.5149,26.5149,26.4947,26.5015,21900.0
2013-07-19 11:55:00,39.37,39.38,39.35,39.37,73300.0,26.5082,26.5149,26.4947,26.5082,73300.0
2013-07-19 12:00:00,39.36,39.37,39.35,39.36,59100.0,26.5015,26.5082,26.4947,26.5015,59100.0
2013-07-19 12:05:00,39.35,39.35,39.33,39.34,44800.0,26.4947,26.4947,26.4813,26.488,44800.0
2013-07-19 12:10:00,39.34,39.36,39.32,39.33,34000.0,26.488,26.5015,26.4745,26.4813,34000.0
2013-07-19 12:15:00,39.33,39.35,39.33,39.33,65500.0,26.4813,26.4947,26.4813,26.4813,65500.0
2013-07-19 12:20:00,39.33,39.34,39.33,39.34,4800.0,26.4813,26.488,26.4813,26.488,4800.0
2013-07-19 12:25:00,39.33,39.34,39.32,39.32,54200.0,26.4813,26.488,26.4745,26.4745,54200.0
2013-07-19 12:30:00,39.33,39.33,39.3,39.3,99400.0,26.4813,26.4813,26.4611,26.4611,99400.0
2013-07-19 12:35:00,39.3,39.34,39.3,39.34,55700.0,26.4611,26.488,26.4611,26.488,55700.0
2013-07-19 12:40:00,39.34,39.34,39.32,39.32,50200.0,26.488,26.488,26.4745,26.4745,50200.0
2013-07-19 12:45:00,39.33,39.35,39.32,39.33,155900.0,26.4813,26.4947,26.4745,26.4813,155900.0
2013-07-19 12:50:00,39.32,39.33,39.32,39.32,50700.0,26.4745,26.4813,26.4745,26.4745,50700.0
2013-07-19 12:55:00,39.32,39.34,39.31,39.34,18300.0,26.4745,26.488,26.4678,26.488,18300.0
2013-07-19 13:00:00,39.33,39.37,39.33,39.36,38700.0,26.4813,26.5082,26.4813,26.5015,38700.0
2013-07-19 13:05:00,39.36,39.38,39.36,39.37,21600.0,26.5015,26.5149,26.5015,26.5082,21600.0
2013-07-19 13:10:00,39.37,39.39,39.36,39.38,17000.0,26.5082,26.5217,26.5015,26.5149,17000.0
2013-07-19 13:15:00,39.39,39.39,39.37,39.39,32800.0,26.5217,26.5217,26.5082,26.5217,32800.0
2013-07-19 13:20:00,39.38,39.39,39.37,39.37,11200.0,26.5149,26.5217,26.5082,26.5082,11200.0
2013-07-19 13:25:00,39.37,39.38,39.37,39.37,8800.0,26.5082,26.5149,26.5082,26.5082,8800.0
2013-07-19 13:30:00,39.37,39.39,39.37,39.38,16600.0,26.5082,26.5217,26.5082,26.5149,16600.0
2013-07-19 13:35:00,39.38,39.4,39.37,39.37,78400.0,26.5149,26.5284,26.5082,26.5082,78400.0
2013-07-19 13:40:00,39.37,39.38,39.37,39.38,21900.0,26.5082,26.5149,26.5082,26.5149,21900.0
2013-07-19 13:45:00,39.38,39.38,39.36,39.37,37700.0,26.5149,26.5149,26.5015,26.5082,37700.0
2013-07-19 13:50:00,39.37,39.38,39.36,39.37,14100.0,26.5082,26.5149,26.5015,26.5082,14100.0
2013-07-19 13:55:00,39.37,39.38,39.36,39.36,16100.0,26.5082,26.5149,26.5015,26.5015,16100.0
2013-07-19 14:00:00,39.37,39.38,39.35,39.36,46000.0,26.5082,26.5149,26.4947,26.5015,46000.0
2013-07-19 14:05:00,39.36,39.38,39.36,39.37,76000.0,26.5015,26.5149,26.5015,26.5082,76000.0
2013-07-19 14:10:00,39.37,39.39,39.37,39.37,26800.0,26.5082,26.5217,26.5082,26.5082,26800.0
2013-07-19 14:15:00,39.38,39.4,39.36,39.38,51800.0,26.5149,26.5284,26.5015,26.5149,51800.0
2013-07-19 14:20:00,39.38,39.4,39.38,39.38,71000.0,26.5149,26.5284,26.5149,26.5149,71000.0
2013-07-19 14:25:00,39.38,39.39,39.36,39.36,50900.0,26.5149,26.5217,26.5015,26.5015,50900.0
2013-07-19 14:30:00,39.36,39.38,39.36,39.38,11500.0,26.5015,26.5149,26.5015,26.5149,11500.0
2013-07-19 14:35:00,39.38,39.39,39.36,39.36,55000.0,26.5149,26.5217,26.5015,26.5015,55000.0
2013-07-19 14:40:00,39.36,39.37,39.36,39.37,7200.0,26.5015,26.5082,26.5015,26.5082,7200.0
2013-07-19 14:45:00,39.36,39.37,39.36,39.37,16600.0,26.5015,26.5082,26.5015,26.5082,16600.0
2013-07-19 14:50:00,39.37,39.37,39.35,39.35,23400.0,26.5082,26.5082,26.4947,26.4947,23400.0
2013-07-19 14:55:00,39.35,39.36,39.35,39.36,27600.0,26.4947,26.5015,26.4947,26.5015,27600.0
2013-07-19 15:00:00,39.36,39.38,39.35,39.35,61800.0,26.5015,26.5149,26.4947,26.4947,61800.0
2013-07-19 15:05:00,39.35,39.38,39.35,39.37,21200.0,26.4947,26.5149,26.4947,26.5082,21200.0
2013-07-19 15:10:00,39.38,39.38,39.35,39.35,24400.0,26.5149,26.5149,26.4947,26.4947,24400.0
2013-07-19 15:15:00,39.35,39.35,39.33,39.33,78300.0,26.4947,26.4947,26.4813,26.4813,78300.0
2013-07-19 15:20:00,39.33,39.35,39.32,39.35,223600.0,26.4813,26.4947,26.4745,26.4947,223600.0
2013-07-19 15:25:00,39.35,39.35,39.33,39.33,77700.0,26.4947,26.4947,26.4813,26.4813,77700.0
2013-07-19 15:30:00,39.34,39.37,39.33,39.36,195100.0,26.488,26.5082,26.4813,26.5015,195100.0
2013-07-19 15:35:00,39.36,39.37,39.34,39.34,39100.0,26.5015,26.5082,26.488,26.488,39100.0
2013-07-19 15:40:00,39.34,39.36,39.34,39.36,188400.0,26.488,26.5015,26.488,26.5015,188400.0
2013-07-19 15:45:00,39.35,39.35,39.33,39.33,86100.0,26.4947,26.4947,26.4813,26.4813,86100.0
2013-07-19 15:50:00,39.34,39.37,39.33,39.37,282900.0,26.488,26.5082,26.4813,26.5082,282900.0
2013-07-19 15:55:00,39.36,39.38,39.35,39.37,634700.0,26.5015,26.5149,26.4947,26.5082,634700.0
2013-07-22 09:30:00,39.32,39.42,39.32,39.35,105000.0,26.4745,26.5419,26.4745,26.4947,105000.0
2013-07-22 09:35:00,39.35,39.44,39.35,39.44,63000.0,26.4947,26.5553,26.4947,26.5553,63000.0
2013-07-22 09:40:00,39.44,39.45,39.4,39.4,57000.0,26.5553,26.5621,26.5284,26.5284,57000.0
2013-07-22 09:45:00,39.39,39.41,39.37,39.39,44400.0,26.5217,26.5351,26.5082,26.5217,44400.0
2013-07-22 09:50:00,39.4,39.45,39.4,39.44,56700.0,26.5284,26.5621,26.5284,26.5553,56700.0
2013-07-22 09:55:00,39.44,39.44,39.38,39.39,56300.0,26.5553,26.5553,26.5149,26.5217,56300.0
2013-07-22 10:00:00,39.39,39.45,39.39,39.45,107100.0,26.5217,26.5621,26.5217,26.5621,107100.0
2013-07-22 10:05:00,39.45,39.49,39.44,39.49,104300.0,26.5621,26.589,26.5553,26.589,104300.0
2013-07-22 10:10:00,39.49,39.5,39.44,39.49,139200.0,26.589,26.5957,26.5553,26.589,139200.0
2013-07-22 10:15:00,39.49,39.5,39.43,39.43,169100.0,26.589,26.5957,26.5486,26.5486,169100.0
2013-07-22 10:20:00,39.44,39.46,39.43,39.45,200300.0,26.5553,26.5688,26.5486,26.5621,200300.0
2013-07-22 10:25:00,39.45,39.46,39.43,39.43,42500.0,26.5621,26.5688,26.5486,26.5486,42500.0
2013-07-22 10:30:00,39.43,39.44,39.4,39.4,67400.0,26.5486,26.5553,26.5284,26.5284,67400.0
2013-07-22 10:35:00,39.39,39.43,39.39,39.41,66900.0,26.5217,26.5486,26.5217,26.5351,66900.0
2013-07-22 10:40:00,39.41,39.45,39.41,39.43,76800.0,26.5351,26.5621,26.5351,26.5486,76800.0
2013-07-22 10:45:00,39.43,39.43,39.36,39.36,36300.0,26.5486,26.5486,26.5015,26.5015,36300.0
2013-07-22 10:50:00,39.36,39.37,39.32,39.36,106800.0,26.5015,26.5082,26.4745,26.5015,106800.0
2013-07-22 10:55:00,39.37,39.4,39.37,39.38,28800.0,26.5082,26.5284,26.5082,26.5149,28800.0
2013-07-22 11:00:00,39.39,39.41,39.38,39.41,22800.0,26.5217,26.5351,26.5149,26.5351,22800.0
2013-07-22 11:05:00,39.41,39.45,39.41,39.43,31200.0,26.5351,26.5621,26.5351,26.5486,31200.0
2013-07-22 11:10:00,39.43,39.46,39.43,39.44,81800.0,26.5486,26.5688,26.5486,26.5553,81800.0
2013-07-22 11:15:00,39.44,39.45,39.43,39.44,13700.0,26.5553,26.5621,26.5486,26.5553,13700.0
2013-07-22 11:20:00,39.43,39.44,39.41,39.42,59000.0,26.5486,26.5553,26.5351,26.5419,59000.0
2013-07-22 11:25:00,39.43,39.47,39.43,39.46,65400.0,26.5486,26.5755,26.5486,26.5688,65400.0
2013-07-22 11:30:00,39.46,39.48,39.44,39.47,49800.0,26.5688,26.5823,26.5553,26.5755,49800.0
2013-07-22 11:35:00,39.47,39.49,39.46,39.49,49600.0,26.5755,26.589,26.5688,26.589,49600.0
2013-07-22 11:40:00,39.48,39.49,39.46,39.46,32800.0,26.5823,26.589,26.5688,26.5688,32800.0
2013-07-22 11:45:00,39.45,39.45,39.42,39.44,32200.0,26.5621,26.5621,26.5419,26.5553,32200.0
2013-07-22 11:50:00,39.45,39.46,39.42,39.43,35700.0,26.5621,26.5688,26.5419,26.5486,35700.0
2013-07-22 11:55:00,39.43,39.45,39.42,39.44,27700.0,26.5486,26.5621,26.5419,26.5553,27700.0
2013-07-22 12:00:00,39.43,39.45,39.42,39.44,36300.0,26.5486,26.5621,26.5419,26.5553,36300.0
2013-07-22 12:05:00,39.44,39.45,39.42,39.42,22500.0,26.5553,26.5621,26.5419,26.5419,22500.0
2013-07-22 12:10:00,39.42,39.43,39.4,39.4,15400.0,26.5419,26.5486,26.5284,26.5284,15400.0
2013-07-22 12:15:00,39.41,39.41,39.39,39.4,39300.0,26.5351,26.5351,26.5217,26.5284,39300.0
2013-07-22 12:20:00,39.41,39.41,39.38,39.38,22500.0,26.5351,26.5351,26.5149,26.5149,22500.0
2013-07-22 12:25:00,39.39,39.4,39.38,39.39,43100.0,26.5217,26.5284,26.5149,26.5217,43100.0
2013-07-22 12:30:00,39.39,39.4,39.39,39.39,12000.0,26.5217,26.5284,26.5217,26.5217,12000.0
2013-07-22 12:35:00,39.39,39.41,39.39,39.41,32000.0,26.5217,26.5351,26.5217,26.5351,32000.0
2013-07-22 12:40:00,39.41,39.43,39.4,39.42,40600.0,26.5351,26.5486,26.5284,26.5419,40600.0
2013-07-22 12:45:00,39.42,39.42,39.39,39.39,25400.0,26.5419,26.5419,26.5217,26.5217,25400.0
2013-07-22 12:50:00,39.38,39.4,39.38,39.38,19500.0,26.5149,26.5284,26.5149,26.5149,19500.0
2013-07-22 12:55:00,39.39,39.4,39.35,39.35,72300.0,26.5217,26.5284,26.4947,26.4947,72300.0
2013-07-22 13:00:00,39.35,39.38,39.35,39.38,25700.0,26.4947,26.5149,26.4947,26.5149,25700.0
2013-07-22 13:05:00,39.38,39.4,39.36,39.36,22600.0,26.5149,26.5284,26.5015,26.5015,22600.0
2013-07-22 13:10:00,39.36,39.37,39.35,39.35,26500.0,26.5015,26.5082,26.4947,26.4947,26500.0
2013-07-22 13:15:00,39.36,39.36,39.32,39.32,29700.0,26.5015,26.5015,26.4745,26.4745,29700.0
2013-07-22 13:20:00,39.32,39.36,39.31,39.35,78300.0,26.4745,26.5015,26.4678,26.4947,78300.0
2013-07-22 13:25:00,39.36,39.36,39.32,39.33,64200.0,26.5015,26.5015,26.4745,26.4813,64200.0
2013-07-22 13:30:00,39.34,39.35,39.32,39.32,16700.0,26.488,26.4947,26.4745,26.4745,16700.0
2013-07-22 13:35:00,39.33,39.36,39.32,39.34,159500.0,26.4813,26.5015,26.4745,26.488,159500.0
2013-07-22 13:40:00,39.34,39.35,39.33,39.34,14700.0,26.488,26.4947,26.4813,26.488,14700.0
2013-07-22 13:45:00,39.35,39.35,39.32,39.33,27300.0,26.4947,26.4947,26.4745,26.4813,27300.0
2013-07-22 13:50:00,39.33,39.34,39.32,39.34,12400.0,26.4813,26.488,26.4745,26.488,12400.0
2013-07-22 13:55:00,39.34,39.35,39.34,39.34,16400.0,26.488,26.4947,26.488,26.488,16400.0
2013-07-22 14:00:00,39.34,39.34,39.33,39.33,14900.0,26.488,26.488,26.4813,26.4813,14900.0
2013-07-22 14:05:00,39.34,39.36,39.33,39.35,80200.0,26.488,26.5015,26.4813,26.4947,80200.0
2013-07-22 14:10:00,39.35,39.37,39.35,39.36,24100.0,26.4947,26.5082,26.4947,26.5015,24100.0
2013-07-22 14:15:00,39.37,39.39,39.37,39.38,32000.0,26.5082,26.5217,26.5082,26.5149,32000.0
2013-07-22 14:20:00,39.39,39.39,39.37,39.37,11700.0,26.5217,26.5217,26.5082,26.5082,11700.0
2013-07-22 14:25:00,39.38,39.39,39.37,39.39,14200.0,26.5149,26.5217,26.5082,26.5217,14200.0
2013-07-22 14:30:00,39.38,39.39,39.37,39.39,18700.0,26.5149,26.5217,26.5082,26.5217,18700.0
2013-07-22 14:35:00,39.39,39.4,39.38,39.4,18000.0,26.5217,26.5284,26.5149,26.5284,18000.0
2013-07-22 14:40:00,39.4,39.42,39.39,39.4,45400.0,26.5284,26.5419,26.5217,26.5284,45400.0
2013-07-22 14:45:00,39.39,39.4,39.38,39.38,4900.0,26.5217,26.5284,26.5149,26.5149,4900.0
2013-07-22 14:50:00,39.39,39.41,39.38,39.39,98200.0,26.5217,26.5351,26.5149,26.5217,98200.0
2013-07-22 14:55:00,39.4,39.42,39.39,39.41,44800.0,26.5284,26.5419,26.5217,26.5351,44800.0
2013-07-22 15:00:00,39.42,39.42,39.39,39.39,119900.0,26.5419,26.5419,26.5217,26.5217,119900.0
2013-07-22 15:05:00,39.39,39.4,39.35,39.35,80500.0,26.5217,26.5284,26.4947,26.4947,80500.0
2013-07-22 15:10:00,39.35,39.36,39.35,39.36,5800.0,26.4947,26.5015,26.4947,26.5015,5800.0
2013-07-22 15:15:00,39.35,39.36,39.34,39.36,30800.0,26.4947,26.5015,26.488,26.5015,30800.0
2013-07-22 15:20:00,39.36,39.37,39.36,39.36,13300.0,26.5015,26.5082,26.5015,26.5015,13300.0
2013-07-22 15:25:00,39.37,39.4,39.36,39.39,42700.0,26.5082,26.5284,26.5015,26.5217,42700.0
2013-07-22 15:30:00,39.39,39.39,39.37,39.38,18100.0,26.5217,26.5217,26.5082,26.5149,18100.0
2013-07-22 15:35:00,39.38,39.38,39.32,39.33,61300.0,26.5149,26.5149,26.4745,26.4813,61300.0
2013-07-22 15:40:00,39.34,39.38,39.34,39.35,189000.0,26.488,26.5149,26.488,26.4947,189000.0
2013-07-22 15:45:00,39.36,39.36,39.32,39.32,195500.0,26.5015,26.5015,26.4745,26.4745,195500.0
2013-07-22 15:50:00,39.32,39.35,39.32,39.34,195100.0,26.4745,26.4947,26.4745,26.488,195100.0
2013-07-22 15:55:00,39.34,39.37,39.34,39.34,871300.0,26.488,26.5082,26.488,26.488,871300.0
2013-07-23 09:30:00,39.35,39.42,39.31,39.33,42800.0,26.4947,26.5419,26.4678,26.4813,42800.0
2013-07-23 09:35:00,39.33,39.34,39.26,39.27,119000.0,26.4813,26.488,26.4341,26.4409,119000.0
2013-07-23 09:40:00,39.27,39.4,39.27,39.4,65000.0,26.4409,26.5284,26.4409,26.5284,65000.0
2013-07-23 09:45:00,39.4,39.43,39.36,39.36,121900.0,26.5284,26.5486,26.5015,26.5015,121900.0
2013-07-23 09:50:00,39.36,39.41,39.36,39.38,87900.0,26.5015,26.5351,26.5015,26.5149,87900.0
2013-07-23 09:55:00,39.38,39.47,39.38,39.44,77300.0,26.5149,26.5755,26.5149,26.5553,77300.0
2013-07-23 10:00:00,39.45,39.49,39.41,39.49,68800.0,26.5621,26.589,26.5351,26.589,68800.0
2013-07-23 10:05:00,39.49,39.53,39.48,39.52,173600.0,26.589,26.6159,26.5823,26.6092,173600.0
2013-07-23 10:10:00,39.52,39.56,39.48,39.5,88800.0,26.6092,26.6361,26.5823,26.5957,88800.0
2013-07-23 10:15:00,39.5,39.51,39.45,39.45,60500.0,26.5957,26.6025,26.5621,26.5621,60500.0
2013-07-23 10:20:00,39.46,39.55,39.46,39.53,86100.0,26.5688,26.6294,26.5688,26.6159,86100.0
2013-07-23 10:25:00,39.53,39.55,39.52,39.52,113500.0,26.6159,26.6294,26.6092,26.6092,113500.0
2013-07-23 10:30:00,39.53,39.57,39.53,39.57,53000.0,26.6159,26.6429,26.6159,26.6429,53000.0
2013-07-23 10:35:00,39.57,39.58,39.52,39.54,70400.0,26.6429,26.6496,26.6092,26.6227,70400.0
2013-07-23 10:40:00,39.55,39.57,39.51,39.54,47800.0,26.6294,26.6429,26.6025,26.6227,47800.0
2013-07-23 10:45:00,39.54,39.58,39.52,39.53,33000.0,26.6227,26.6496,26.6092,26.6159,33000.0
2013-07-23 10:50:00,39.53,39.56,39.51,39.52,125700.0,26.6159,26.6361,26.6025,26.6092,125700.0
2013-07-23 10:55:00,39.52,39.54,39.47,39.47,83100.0,26.6092,26.6227,26.5755,26.5755,83100.0
2013-07-23 11:00:00,39.47,39.47,39.44,39.45,122800.0,26.5755,26.5755,26.5553,26.5621,122800.0
2013-07-23 11:05:00,39.45,39.45,39.43,39.43,36300.0,26.5621,26.5621,26.5486,26.5486,36300.0
2013-07-23 11:10:00,39.44,39.47,39.43,39.44,160500.0,26.5553,26.5755,26.5486,26.5553,160500.0
2013-07-23 11:15:00,39.44,39.47,39.44,39.45,35200.0,26.5553,26.5755,26.5553,26.5621,35200.0
2013-07-23 11:20:00,39.45,39.45,39.44,39.45,28600.0,26.5621,26.5621,26.5553,26.5621,28600.0
2013-07-23 11:25:00,39.45,39.45,39.41,39.43,58100.0,26.5621,26.5621,26.5351,26.5486,58100.0
2013-07-23 11:30:00,39.43,39.44,39.39,39.39,53100.0,26.5486,26.5553,26.5217,26.5217,53100.0
2013-07-23 11:35:00,39.38,39.4,39.37,39.37,27500.0,26.5149,26.5284,26.5082,26.5082,27500.0
2013-07-23 11:40:00,39.38,39.38,39.35,39.37,58200.0,26.5149,26.5149,26.4947,26.5082,58200.0
2013-07-23 11:45:00,39.38,39.41,39.37,39.41,44600.0,26.5149,26.5351,26.5082,26.5351,44600.0
2013-07-23 11:50:00,39.4,39.42,39.4,39.4,33600.0,26.5284,26.5419,26.5284,26.5284,33600.0
2013-07-23 11:55:00,39.4,39.4,39.37,39.38,26300.0,26.5284,26.5284,26.5082,26.5149,26300.0
2013-07-23 12:00:00,39.39,39.39,39.35,39.36,17300.0,26.5217,26.5217,26.4947,26.5015,17300.0
2013-07-23 12:05:00,39.36,39.4,39.36,39.39,43600.0,26.5015,26.5284,26.5015,26.5217,43600.0
2013-07-23 12:10:00,39.39,39.39,39.37,39.38,29700.0,26.5217,26.5217,26.5082,26.5149,29700.0
2013-07-23 12:15:00,39.39,39.4,39.38,39.39,42900.0,26.5217,26.5284,26.5149,26.5217,42900.0
2013-07-23 12:20:00,39.39,39.41,39.39,39.41,27300.0,26.5217,26.5351,26.5217,26.5351,27300.0
2013-07-23 12:25:00,39.42,39.44,39.41,39.42,16700.0,26.5419,26.5553,26.5351,26.5419,16700.0
2013-07-23 12:30:00,39.43,39.43,39.4,39.41,9500.0,26.5486,26.5486,26.5284,26.5351,9500.0
2013-07-23 12:35:00,39.4,39.45,39.4,39.44,59700.0,26.5284,26.5621,26.5284,26.5553,59700.0
2013-07-23 12:40:00,39.43,39.44,39.43,39.44,12500.0,26.5486,26.5553,26.5486,26.5553,12500.0
2013-07-23 12:45:00,39.44,39.44,39.43,39.43,19000.0,26.5553,26.5553,26.5486,26.5486,19000.0
2013-07-23 12:50:00,39.43,39.44,39.43,39.43,25900.0,26.5486,26.5553,26.5486,26.5486,25900.0
2013-07-23 12:55:00,39.44,39.44,39.4,39.4,56500.0,26.5553,26.5553,26.5284,26.5284,56500.0
2013-07-23 13:00:00,39.41,39.43,39.41,39.43,30200.0,26.5351,26.5486,26.5351,26.5486,30200.0
2013-07-23 13:05:00,39.44,39.46,39.43,39.44,22000.0,26.5553,26.5688,26.5486,26.5553,22000.0
2013-07-23 13:10:00,39.44,39.45,39.42,39.42,12500.0,26.5553,26.5621,26.5419,26.5419,12500.0
2013-07-23 13:15:00,39.42,39.45,39.42,39.43,74600.0,26.5419,26.5621,26.5419,26.5486,74600.0
2013-07-23 13:20:00,39.44,39.45,39.43,39.44,11600.0,26.5553,26.5621,26.5486,26.5553,11600.0
2013-07-23 13:25:00,39.43,39.45,39.43,39.45,7600.0,26.5486,26.5621,26.5486,26.5621,7600.0
2013-07-23 13:30:00,39.45,39.45,39.42,39.42,24500.0,26.5621,26.5621,26.5419,26.5419,24500.0
2013-07-23 13:35:00,39.42,39.43,39.42,39.42,6200.0,26.5419,26.5486,26.5419,26.5419,6200.0
2013-07-23 13:40:00,39.43,39.45,39.43,39.44,16000.0,26.5486,26.5621,26.5486,26.5553,16000.0
2013-07-23 13:45:00,39.44,39.45,39.41,39.43,33700.0,26.5553,26.5621,26.5351,26.5486,33700.0
2013-07-23 13:50:00,39.43,39.44,39.41,39.41,34200.0,26.5486,26.5553,26.5351,26.5351,34200.0
2013-07-23 13:55:00,39.42,39.42,39.39,39.4,31200.0,26.5419,26.5419,26.5217,26.5284,31200.0
2013-07-23 14:00:00,39.4,39.41,39.4,39.41,11000.0,26.5284,26.5351,26.5284,26.5351,11000.0
2013-07-23 14:05:00,39.41,39.41,39.39,39.41,31700.0,26.5351,26.5351,26.5217,26.5351,31700.0
2013-07-23 14:10:00,39.4,39.41,39.4,39.4,15400.0,26.5284,26.5351,26.5284,26.5284,15400.0
2013-07-23 14:15:00,39.41,39.43,39.39,39.43,43100.0,26.5351,26.5486,26.5217,26.5486,43100.0
2013-07-23 14:20:00,39.43,39.45,39.42,39.43,36000.0,26.5486,26.5621,26.5419,26.5486,36000.0
2013-07-23 14:25:00,39.43,39.44,39.42,39.43,24100.0,26.5486,26.5553,26.5419,26.5486,24100.0
2013-07-23 14:30:00,39.43,39.45,39.43,39.44,17200.0,26.5486,26.5621,26.5486,26.5553,17200.0
2013-07-23 14:35:00,39.45,39.46,39.43,39.45,47400.0,26.5621,26.5688,26.5486,26.5621,47400.0
2013-07-23 14:40:00,39.46,39.49,39.44,39.48,22700.0,26.5688,26.589,26.5553,26.5823,22700.0
2013-07-23 14:45:00,39.48,39.49,39.47,39.48,20200.0,26.5823,26.589,26.5755,26.5823,20200.0
2013-07-23 14:50:00,39.48,39.48,39.46,39.47,18300.0,26.5823,26.5823,26.5688,26.5755,18300.0
2013-07-23 14:55:00,39.47,39.48,39.46,39.47,24500.0,26.5755,26.5823,26.5688,26.5755,24500.0
2013-07-23 15:00:00,39.48,39.48,39.47,39.48,8600.0,26.5823,26.5823,26.5755,26.5823,8600.0
2013-07-23 15:05:00,39.48,39.48,39.47,39.48,11400.0,26.5823,26.5823,26.5755,26.5823,11400.0
2013-07-23 15:10:00,39.48,39.49,39.46,39.47,40800.0,26.5823,26.589,26.5688,26.5755,40800.0
2013-07-23 15:15:00,39.47,39.49,39.47,39.48,65300.0,26.5755,26.589,26.5755,26.5823,65300.0
2013-07-23 15:20:00,39.49,39.51,39.48,39.49,176000.0,26.589,26.6025,26.5823,26.589,176000.0
2013-07-23 15:25:00,39.49,39.5,39.46,39.48,48200.0,26.589,26.5957,26.5688,26.5823,48200.0
2013-07-23 15:30:00,39.48,39.5,39.48,39.5,30800.0,26.5823,26.5957,26.5823,26.5957,30800.0
2013-07-23 15:35:00,39.5,39.5,39.48,39.48,39700.0,26.5957,26.5957,26.5823,26.5823,39700.0
2013-07-23 15:40:00,39.48,39.48,39.46,39.46,35700.0,26.5823,26.5823,26.5688,26.5688,35700.0
2013-07-23 15:45:00,39.46,39.48,39.43,39.44,92900.0,26.5688,26.5823,26.5486,26.5553,92900.0
2013-07-23 15:50:00,39.44,39.46,39.42,39.44,117300.0,26.5553,26.5688,26.5419,26.5553,117300.0
2013-07-23 15:55:00,39.44,39.49,39.43,39.47,307400.0,26.5553,26.589,26.5486,26.5755,307400.0
2013-07-24 09:30:00,39.44,39.44,39.24,39.25,107200.0,26.5553,26.5553,26.4207,26.4274,107200.0
2013-07-24 09:35:00,39.25,39.25,39.06,39.12,441600.0,26.4274,26.4274,26.2995,26.3399,441600.0
2013-07-24 09:40:00,39.1,39.12,39.04,39.08,247800.0,26.3264,26.3399,26.286,26.3129,247800.0
2013-07-24 09:45:00,39.08,39.08,39.02,39.02,192200.0,26.3129,26.3129,26.2725,26.2725,192200.0
2013-07-24 09:50:00,39.02,39.08,39.02,39.06,322800.0,26.2725,26.3129,26.2725,26.2995,322800.0
2013-07-24 09:55:00,39.06,39.11,39.05,39.09,138900.0,26.2995,26.3331,26.2927,26.3197,138900.0
2013-07-24 10:00:00,39.08,39.17,39.04,39.05,100400.0,26.3129,26.3735,26.286,26.2927,100400.0
2013-07-24 10:05:00,39.05,39.1,39.05,39.07,102200.0,26.2927,26.3264,26.2927,26.3062,102200.0
2013-07-24 10:10:00,39.07,39.15,39.05,39.15,120500.0,26.3062,26.3601,26.2927,26.3601,120500.0
2013-07-24 10:15:00,39.15,39.15,39.08,39.09,70900.0,26.3601,26.3601,26.3129,26.3197,70900.0
2013-07-24 10:20:00,39.09,39.1,39.04,39.05,85500.0,26.3197,26.3264,26.286,26.2927,85500.0
2013-07-24 10:25:00,39.05,39.06,39.01,39.03,121300.0,26.2927,26.2995,26.2658,26.2793,121300.0
2013-07-24 10:30:00,39.04,39.1,39.03,39.06,84800.0,26.286,26.3264,26.2793,26.2995,84800.0
2013-07-24 10:35:00,39.06,39.09,39.05,39.08,67800.0,26.2995,26.3197,26.2927,26.3129,67800.0
2013-07-24 10:40:00,39.08,39.09,39.05,39.09,18500.0,26.3129,26.3197,26.2927,26.3197,18500.0
2013-07-24 10:45:00,39.09,39.13,39.07,39.12,59900.0,26.3197,26.3466,26.3062,26.3399,59900.0
2013-07-24 10:50:00,39.12,39.13,39.06,39.09,36300.0,26.3399,26.3466,26.2995,26.3197,36300.0
2013-07-24 10:55:00,39.1,39.1,39.02,39.02,110200.0,26.3264,26.3264,26.2725,26.2725,110200.0
2013-07-24 11:00:00,39.01,39.05,39.01,39.05,80400.0,26.2658,26.2927,26.2658,26.2927,80400.0
2013-07-24 11:05:00,39.05,39.05,38.99,38.99,45500.0,26.2927,26.2927,26.2523,26.2523,45500.0
2013-07-24 11:10:00,38.98,38.99,38.95,38.97,44000.0,26.2456,26.2523,26.2254,26.2389,44000.0
2013-07-24 11:15:00,38.97,38.98,38.95,38.98,55500.0,26.2389,26.2456,26.2254,26.2456,55500.0
2013-07-24 11:20:00,38.98,39.0,38.97,38.98,269600.0,26.2456,26.2591,26.2389,26.2456,269600.0
2013-07-24 11:25:00,38.97,38.99,38.94,38.94,109600.0,26.2389,26.2523,26.2187,26.2187,109600.0
2013-07-24 11:30:00,38.95,38.99,38.95,38.97,131300.0,26.2254,26.2523,26.2254,26.2389,131300.0
2013-07-24 11:35:00,38.97,38.99,38.94,38.99,48000.0,26.2389,26.2523,26.2187,26.2523,48000.0
2013-07-24 11:40:00,38.99,39.0,38.98,39.0,36700.0,26.2523,26.2591,26.2456,26.2591,36700.0
2013-07-24 11:45:00,38.99,38.99,38.94,38.94,134000.0,26.2523,26.2523,26.2187,26.2187,134000.0
2013-07-24 11:50:00,38.94,38.95,38.89,38.91,332800.0,26.2187,26.2254,26.185,26.1985,332800.0
2013-07-24 11:55:00,38.91,38.91,38.89,38.9,94700.0,26.1985,26.1985,26.185,26.1918,94700.0
2013-07-24 12:00:00,38.9,38.91,38.88,38.88,31900.0,26.1918,26.1985,26.1783,26.1783,31900.0
2013-07-24 12:05:00,38.89,38.9,38.86,38.86,119000.0,26.185,26.1918,26.1648,26.1648,119000.0
2013-07-24 12:10:00,38.87,38.88,38.8,38.8,137800.0,26.1716,26.1783,26.1244,26.1244,137800.0
2013-07-24 12:15:00,38.8,38.82,38.79,38.82,118800.0,26.1244,26.1379,26.1177,26.1379,118800.0
2013-07-24 12:20:00,38.82,38.83,38.79,38.82,168500.0,26.1379,26.1446,26.1177,26.1379,168500.0
2013-07-24 12:25:00,38.82,38.86,38.82,38.85,45200.0,26.1379,26.1648,26.1379,26.1581,45200.0
2013-07-24 12:30:00,38.84,38.86,38.82,38.82,30000.0,26.1514,26.1648,26.1379,26.1379,30000.0
2013-07-24 12:35:00,38.81,38.86,38.8,38.83,33300.0,26.1312,26.1648,26.1244,26.1446,33300.0
2013-07-24 12:40:00,38.82,38.85,38.82,38.85,46900.0,26.1379,26.1581,26.1379,26.1581,46900.0
2013-07-24 12:45:00,38.85,38.86,38.84,38.85,64500.0,26.1581,26.1648,26.1514,26.1581,64500.0
2013-07-24 12:50:00,38.85,38.85,38.8,38.82,40100.0,26.1581,26.1581,26.1244,26.1379,40100.0
2013-07-24 12:55:00,38.83,38.84,38.8,38.82,39100.0,26.1446,26.1514,26.1244,26.1379,39100.0
2013-07-24 13:00:00,38.82,38.86,38.81,38.82,58300.0,26.1379,26.1648,26.1312,26.1379,58300.0
2013-07-24 13:05:00,38.82,38.83,38.79,38.8,27400.0,26.1379,26.1446,26.1177,26.1244,27400.0
2013-07-24 13:10:00,38.81,38.82,38.79,38.8,42700.0,26.1312,26.1379,26.1177,26.1244,42700.0
2013-07-24 13:15:00,38.79,38.8,38.74,38.78,217500.0,26.1177,26.1244,26.084,26.111,217500.0
2013-07-24 13:20:00,38.79,38.79,38.76,38.77,25700.0,26.1177,26.1177,26.0975,26.1042,25700.0
2013-07-24 13:25:00,38.78,38.82,38.76,38.76,40500.0,26.111,26.1379,26.0975,26.0975,40500.0
2013-07-24 13:30:00,38.76,38.77,38.73,38.74,185500.0,26.0975,26.1042,26.0773,26.084,185500.0
2013-07-24 13:35:00,38.73,38.73,38.7,38.71,346100.0,26.0773,26.0773,26.0571,26.0638,346100.0
2013-07-24 13:40:00,38.71,38.72,38.7,38.71,27300.0,26.0638,26.0706,26.0571,26.0638,27300.0
2013-07-24 13:45:00,38.71,38.75,38.71,38.75,84600.0,26.0638,26.0908,26.0638,26.0908,84600.0
2013-07-24 13:50:00,38.74,38.76,38.73,38.74,30900.0,26.084,26.0975,26.0773,26.084,30900.0
2013-07-24 13:55:00,38.74,38.74,38.71,38.74,125900.0,26.084,26.084,26.0638,26.084,125900.0
2013-07-24 14:00:00,38.74,38.8,38.74,38.77,161000.0,26.084,26.1244,26.084,26.1042,161000.0
2013-07-24 14:05:00,38.77,38.83,38.77,38.82,338000.0,26.1042,26.1446,26.1042,26.1379,338000.0
2013-07-24 14:10:00,38.83,38.85,38.81,38.82,101100.0,26.1446,26.1581,26.1312,26.1379,101100.0
2013-07-24 14:15:00,38.82,38.85,38.82,38.82,41600.0,26.1379,26.1581,26.1379,26.1379,41600.0
2013-07-24 14:20:00,38.81,38.81,38.78,38.79,22200.0,26.1312,26.1312,26.111,26.1177,22200.0
2013-07-24 14:25:00,38.78,38.82,38.78,38.81,45800.0,26.111,26.1379,26.111,26.1312,45800.0
2013-07-24 14:30:00,38.82,38.83,38.79,38.79,26400.0,26.1379,26.1446,26.1177,26.1177,26400.0
2013-07-24 14:35:00,38.79,38.81,38.79,38.81,36100.0,26.1177,26.1312,26.1177,26.1312,36100.0
2013-07-24 14:40:00,38.81,38.83,38.81,38.82,41000.0,26.1312,26.1446,26.1312,26.1379,41000.0
2013-07-24 14:45:00,38.82,38.85,38.82,38.84,35100.0,26.1379,26.1581,26.1379,26.1514,35100.0
2013-07-24 14:50:00,38.84,38.87,38.84,38.84,50300.0,26.1514,26.1716,26.1514,26.1514,50300.0
2013-07-24 14:55:00,38.84,38.86,38.84,38.85,41400.0,26.1514,26.1648,26.1514,26.1581,41400.0
2013-07-24 15:00:00,38.84,38.85,38.8,38.8,38700.0,26.1514,26.1581,26.1244,26.1244,38700.0
2013-07-24 15:05:00,38.8,38.81,38.77,38.81,83500.0,26.1244,26.1312,26.1042,26.1312,83500.0
2013-07-24 15:10:00,38.81,38.83,38.77,38.79,93300.0,26.1312,26.1446,26.1042,26.1177,93300.0
2013-07-24 15:15:00,38.8,38.83,38.78,38.81,110400.0,26.1244,26.1446,26.111,26.1312,110400.0
2013-07-24 15:20:00,38.81,38.85,38.8,38.84,116200.0,26.1312,26.1581,26.1244,26.1514,116200.0
2013-07-24 15:25:00,38.84,38.85,38.82,38.82,54700.0,26.1514,26.1581,26.1379,26.1379,54700.0
2013-07-24 15:30:00,38.83,38.83,38.79,38.8,29100.0,26.1446,26.1446,26.1177,26.1244,29100.0
2013-07-24 15:35:00,38.8,38.83,38.8,38.81,57300.0,26.1244,26.1446,26.1244,26.1312,57300.0
2013-07-24 15:40:00,38.81,38.87,38.81,38.81,288300.0,26.1312,26.1716,26.1312,26.1312,288300.0
2013-07-24 15:45:00,38.81,38.84,38.8,38.81,95800.0,26.1312,26.1514,26.1244,26.1312,95800.0
2013-07-24 15:50:00,38.8,38.84,38.8,38.8,111800.0,26.1244,26.1514,26.1244,26.1244,111800.0
2013-07-24 15:55:00,38.8,38.87,38.8,38.86,458900.0,26.1244,26.1716,26.1244,26.1648,458900.0
2013-07-25 09:30:00,38.85,38.92,38.83,38.88,66800.0,26.1581,26.2052,26.1446,26.1783,66800.0
2013-07-25 09:35:00,38.87,38.97,38.86,38.96,74400.0,26.1716,26.2389,26.1648,26.2322,74400.0
2013-07-25 09:40:00,38.97,39.06,38.97,39.02,102900.0,26.2389,26.2995,26.2389,26.2725,102900.0
2013-07-25 09:45:00,39.03,39.06,39.03,39.04,202700.0,26.2793,26.2995,26.2793,26.286,202700.0
2013-07-25 09:50:00,39.04,39.05,39.01,39.02,112500.0,26.286,26.2927,26.2658,26.2725,112500.0
2013-07-25 09:55:00,39.02,39.04,38.93,38.93,166700.0,26.2725,26.286,26.212,26.212,166700.0
2013-07-25 10:00:00,38.93,39.05,38.93,39.03,185600.0,26.212,26.2927,26.212,26.2793,185600.0
2013-07-25 10:05:00,39.04,39.08,39.04,39.07,114600.0,26.286,26.3129,26.286,26.3062,114600.0
2013-07-25 10:10:00,39.08,39.1,39.05,39.1,188800.0,26.3129,26.3264,26.2927,26.3264,188800.0
2013-07-25 10:15:00,39.1,39.11,39.07,39.07,166600.0,26.3264,26.3331,26.3062,26.3062,166600.0
2013-07-25 10:20:00,39.07,39.15,39.07,39.15,175900.0,26.3062,26.3601,26.3062,26.3601,175900.0
2013-07-25 10:25:00,39.15,39.15,39.12,39.12,44600.0,26.3601,26.3601,26.3399,26.3399,44600.0
2013-07-25 10:30:00,39.12,39.12,39.08,39.09,127300.0,26.3399,26.3399,26.3129,26.3197,127300.0
2013-07-25 10:35:00,39.1,39.15,39.1,39.14,152000.0,26.3264,26.3601,26.3264,26.3533,152000.0
2013-07-25 10:40:00,39.13,39.15,39.11,39.14,175000.0,26.3466,26.3601,26.3331,26.3533,175000.0
2013-07-25 10:45:00,39.15,39.15,39.09,39.12,107400.0,26.3601,26.3601,26.3197,26.3399,107400.0
2013-07-25 10:50:00,39.11,39.13,39.09,39.11,124800.0,26.3331,26.3466,26.3197,26.3331,124800.0
2013-07-25 10:55:00,39.11,39.13,39.1,39.13,118400.0,26.3331,26.3466,26.3264,26.3466,118400.0
2013-07-25 11:00:00,39.12,39.13,39.05,39.06,147500.0,26.3399,26.3466,26.2927,26.2995,147500.0
2013-07-25 11:05:00,39.06,39.08,39.04,39.04,81000.0,26.2995,26.3129,26.286,26.286,81000.0
2013-07-25 11:10:00,39.04,39.04,38.95,38.96,153700.0,26.286,26.286,26.2254,26.2322,153700.0
2013-07-25 11:15:00,38.96,38.96,38.93,38.94,61800.0,26.2322,26.2322,26.212,26.2187,61800.0
2013-07-25 11:20:00,38.93,38.97,38.93,38.94,31200.0,26.212,26.2389,26.212,26.2187,31200.0
2013-07-25 11:25:00,38.95,38.96,38.91,38.91,105500.0,26.2254,26.2322,26.1985,26.1985,105500.0
2013-07-25 11:30:00,38.91,38.94,38.91,38.93,111400.0,26.1985,26.2187,26.1985,26.212,111400.0
2013-07-25 11:35:00,38.93,38.94,38.92,38.93,29000.0,26.212,26.2187,26.2052,26.212,29000.0
2013-07-25 11:40:00,38.93,38.94,38.92,38.93,49700.0,26.212,26.2187,26.2052,26.212,49700.0
2013-07-25 11:45:00,38.93,38.94,38.92,38.93,134200.0,26.212,26.2187,26.2052,26.212,134200.0
2013-07-25 11:50:00,38.94,38.96,38.93,38.95,173200.0,26.2187,26.2322,26.212,26.2254,173200.0
2013-07-25 11:55:00,38.96,38.96,38.91,38.92,89600.0,26.2322,26.2322,26.1985,26.2052,89600.0
2013-07-25 12:00:00,38.91,38.94,38.91,38.94,171800.0,26.1985,26.2187,26.1985,26.2187,171800.0
2013-07-25 12:05:00,38.94,38.97,38.94,38.96,141600.0,26.2187,26.2389,26.2187,26.2322,141600.0
2013-07-25 12:10:00,38.96,38.99,38.95,38.99,144400.0,26.2322,26.2523,26.2254,26.2523,144400.0
2013-07-25 12:15:00,38.99,39.01,38.98,39.01,119400.0,26.2523,26.2658,26.2456,26.2658,119400.0
2013-07-25 12:20:00,39.0,39.04,39.0,39.01,110900.0,26.2591,26.286,26.2591,26.2658,110900.0
2013-07-25 12:25:00,39.0,39.03,39.0,39.02,126600.0,26.2591,26.2793,26.2591,26.2725,126600.0
2013-07-25 12:30:00,39.02,39.04,39.01,39.04,67400.0,26.2725,26.286,26.2658,26.286,67400.0
2013-07-25 12:35:00,39.04,39.08,39.03,39.08,57900.0,26.286,26.3129,26.2793,26.3129,57900.0
2013-07-25 12:40:00,39.08,39.12,39.08,39.11,72900.0,26.3129,26.3399,26.3129,26.3331,72900.0
2013-07-25 12:45:00,39.11,39.15,39.11,39.14,72600.0,26.3331,26.3601,26.3331,26.3533,72600.0
2013-07-25 12:50:00,39.14,39.17,39.14,39.16,24100.0,26.3533,26.3735,26.3533,26.3668,24100.0
2013-07-25 12:55:00,39.17,39.17,39.13,39.14,82000.0,26.3735,26.3735,26.3466,26.3533,82000.0
2013-07-25 13:00:00,39.13,39.16,39.13,39.15,77500.0,26.3466,26.3668,26.3466,26.3601,77500.0
2013-07-25 13:05:00,39.16,39.16,39.12,39.12,124400.0,26.3668,26.3668,26.3399,26.3399,124400.0
2013-07-25 13:10:00,39.13,39.13,39.11,39.13,41100.0,26.3466,26.3466,26.3331,26.3466,41100.0
2013-07-25 13:15:00,39.13,39.13,39.12,39.12,25200.0,26.3466,26.3466,26.3399,26.3399,25200.0
2013-07-25 13:20:00,39.13,39.15,39.11,39.15,45300.0,26.3466,26.3601,26.3331,26.3601,45300.0
2013-07-25 13:25:00,39.15,39.16,39.14,39.15,63400.0,26.3601,26.3668,26.3533,26.3601,63400.0
2013-07-25 13:30:00,39.16,39.18,39.16,39.16,34800.0,26.3668,26.3803,26.3668,26.3668,34800.0
2013-07-25 13:35:00,39.16,39.16,39.13,39.15,45300.0,26.3668,26.3668,26.3466,26.3601,45300.0
2013-07-25 13:40:00,39.15,39.16,39.14,39.14,33700.0,26.3601,26.3668,26.3533,26.3533,33700.0
2013-07-25 13:45:00,39.15,39.17,39.14,39.17,21900.0,26.3601,26.3735,26.3533,26.3735,21900.0
2013-07-25 13:50:00,39.17,39.18,39.16,39.16,22500.0,26.3735,26.3803,26.3668,26.3668,22500.0
2013-07-25 13:55:00,39.17,39.18,39.16,39.18,36700.0,26.3735,26.3803,26.3668,26.3803,36700.0
2013-07-25 14:00:00,39.18,39.2,39.18,39.2,89600.0,26.3803,26.3937,26.3803,26.3937,89600.0
2013-07-25 14:05:00,39.19,39.22,39.18,39.2,69600.0,26.387,26.4072,26.3803,26.3937,69600.0
2013-07-25 14:10:00,39.21,39.21,39.19,39.19,63300.0,26.4005,26.4005,26.387,26.387,63300.0
2013-07-25 14:15:00,39.19,39.2,39.16,39.18,52300.0,26.387,26.3937,26.3668,26.3803,52300.0
2013-07-25 14:20:00,39.18,39.18,39.16,39.16,61800.0,26.3803,26.3803,26.3668,26.3668,61800.0
2013-07-25 14:25:00,39.16,39.16,39.11,39.12,78500.0,26.3668,26.3668,26.3331,26.3399,78500.0
2013-07-25 14:30:00,39.12,39.15,39.11,39.13,87900.0,26.3399,26.3601,26.3331,26.3466,87900.0
2013-07-25 14:35:00,39.13,39.14,39.08,39.09,113900.0,26.3466,26.3533,26.3129,26.3197,113900.0
2013-07-25 14:40:00,39.09,39.09,39.05,39.05,98600.0,26.3197,26.3197,26.2927,26.2927,98600.0
2013-07-25 14:45:00,39.05,39.07,39.02,39.07,276700.0,26.2927,26.3062,26.2725,26.3062,276700.0
2013-07-25 14:50:00,39.07,39.08,39.05,39.05,183600.0,26.3062,26.3129,26.2927,26.2927,183600.0
2013-07-25 14:55:00,39.05,39.06,38.99,39.0,162700.0,26.2927,26.2995,26.2523,26.2591,162700.0
2013-07-25 15:00:00,39.01,39.02,38.99,39.0,99400.0,26.2658,26.2725,26.2523,26.2591,99400.0
2013-07-25 15:05:00,38.99,39.05,38.96,39.04,234200.0,26.2523,26.2927,26.2322,26.286,234200.0
2013-07-25 15:10:00,39.03,39.07,39.02,39.07,78400.0,26.2793,26.3062,26.2725,26.3062,78400.0
2013-07-25 15:15:00,39.07,39.09,39.05,39.06,252200.0,26.3062,26.3197,26.2927,26.2995,252200.0
2013-07-25 15:20:00,39.07,39.13,39.05,39.12,351500.0,26.3062,26.3466,26.2927,26.3399,351500.0
2013-07-25 15:25:00,39.12,39.16,39.09,39.11,214400.0,26.3399,26.3668,26.3197,26.3331,214400.0
2013-07-25 15:30:00,39.1,39.16,39.09,39.11,201400.0,26.3264,26.3668,26.3197,26.3331,201400.0
2013-07-25 15:35:00,39.1,39.19,39.1,39.15,195200.0,26.3264,26.387,26.3264,26.3601,195200.0
2013-07-25 15:40:00,39.15,39.19,39.14,39.18,347900.0,26.3601,26.387,26.3533,26.3803,347900.0
2013-07-25 15:45:00,39.17,39.19,39.13,39.19,667900.0,26.3735,26.387,26.3466,26.387,667900.0
2013-07-25 15:50:00,39.18,39.21,39.17,39.21,376300.0,26.3803,26.4005,26.3735,26.4005,376300.0
2013-07-25 15:55:00,39.21,39.22,39.19,39.21,514200.0,26.4005,26.4072,26.387,26.4005,514200.0
2013-07-26 09:30:00,39.12,39.12,38.96,38.99,90900.0,26.3399,26.3399,26.2322,26.2523,90900.0
2013-07-26 09:35:00,38.99,39.05,38.94,38.95,142100.0,26.2523,26.2927,26.2187,26.2254,142100.0
2013-07-26 09:40:00,38.97,39.05,38.96,39.04,83400.0,26.2389,26.2927,26.2322,26.286,83400.0
2013-07-26 09:45:00,39.03,39.09,39.02,39.04,161600.0,26.2793,26.3197,26.2725,26.286,161600.0
2013-07-26 09:50:00,39.04,39.07,38.99,39.0,168400.0,26.286,26.3062,26.2523,26.2591,168400.0
2013-07-26 09:55:00,39.0,39.12,39.0,39.12,147000.0,26.2591,26.3399,26.2591,26.3399,147000.0
2013-07-26 10:00:00,39.12,39.21,39.12,39.19,126500.0,26.3399,26.4005,26.3399,26.387,126500.0
2013-07-26 10:05:00,39.2,39.21,39.14,39.16,123400.0,26.3937,26.4005,26.3533,26.3668,123400.0
2013-07-26 10:10:00,39.15,39.15,39.11,39.14,119600.0,26.3601,26.3601,26.3331,26.3533,119600.0
2013-07-26 10:15:00,39.14,39.14,39.1,39.12,91700.0,26.3533,26.3533,26.3264,26.3399,91700.0
2013-07-26 10:20:00,39.11,39.12,39.09,39.09,103400.0,26.3331,26.3399,26.3197,26.3197,103400.0
2013-07-26 10:25:00,39.1,39.1,38.98,39.01,125700.0,26.3264,26.3264,26.2456,26.2658,125700.0
2013-07-26 10:30:00,39.01,39.03,39.01,39.03,56900.0,26.2658,26.2793,26.2658,26.2793,56900.0
2013-07-26 10:35:00,39.02,39.03,39.0,39.01,43800.0,26.2725,26.2793,26.2591,26.2658,43800.0
2013-07-26 10:40:00,39.0,39.03,39.0,39.03,62000.0,26.2591,26.2793,26.2591,26.2793,62000.0
2013-07-26 10:45:00,39.02,39.02,38.89,38.92,145200.0,26.2725,26.2725,26.185,26.2052,145200.0
2013-07-26 10:50:00,38.92,38.96,38.92,38.93,117500.0,26.2052,26.2322,26.2052,26.212,117500.0
2013-07-26 10:55:00,38.92,38.92,38.87,38.88,123500.0,26.2052,26.2052,26.1716,26.1783,123500.0
2013-07-26 11:00:00,38.88,38.89,38.87,38.89,57300.0,26.1783,26.185,26.1716,26.185,57300.0
2013-07-26 11:05:00,38.9,38.93,38.9,38.92,98600.0,26.1918,26.212,26.1918,26.2052,98600.0
2013-07-26 11:10:00,38.93,38.93,38.89,38.91,68700.0,26.212,26.212,26.185,26.1985,68700.0
2013-07-26 11:15:00,38.9,38.91,38.89,38.9,65200.0,26.1918,26.1985,26.185,26.1918,65200.0
2013-07-26 11:20:00,38.9,38.9,38.88,38.88,118100.0,26.1918,26.1918,26.1783,26.1783,118100.0
2013-07-26 11:25:00,38.89,38.9,38.88,38.89,39500.0,26.185,26.1918,26.1783,26.185,39500.0
2013-07-26 11:30:00,38.89,38.92,38.89,38.91,176500.0,26.185,26.2052,26.185,26.1985,176500.0
2013-07-26 11:35:00,38.91,38.93,38.91,38.93,9500.0,26.1985,26.212,26.1985,26.212,9500.0
2013-07-26 11:40:00,38.93,38.97,38.93,38.95,35400.0,26.212,26.2389,26.212,26.2254,35400.0
2013-07-26 11:45:00,38.95,38.98,38.94,38.98,73700.0,26.2254,26.2456,26.2187,26.2456,73700.0
2013-07-26 11:50:00,38.97,39.01,38.96,38.98,28000.0,26.2389,26.2658,26.2322,26.2456,28000.0
2013-07-26 11:55:00,38.98,39.01,38.97,39.0,36000.0,26.2456,26.2658,26.2389,26.2591,36000.0
2013-07-26 12:00:00,39.0,39.03,39.0,39.01,17100.0,26.2591,26.2793,26.2591,26.2658,17100.0
2013-07-26 12:05:00,39.01,39.05,39.01,39.05,21400.0,26.2658,26.2927,26.2658,26.2927,21400.0
2013-07-26 12:10:00,39.04,39.08,39.04,39.05,53200.0,26.286,26.3129,26.286,26.2927,53200.0
2013-07-26 12:15:00,39.05,39.06,39.04,39.05,351800.0,26.2927,26.2995,26.286,26.2927,351800.0
2013-07-26 12:20:00,39.05,39.05,39.03,39.04,34200.0,26.2927,26.2927,26.2793,26.286,34200.0
2013-07-26 12:25:00,39.04,39.05,39.02,39.05,28500.0,26.286,26.2927,26.2725,26.2927,28500.0
2013-07-26 12:30:00,39.04,39.07,39.04,39.07,30800.0,26.286,26.3062,26.286,26.3062,30800.0
2013-07-26 12:35:00,39.07,39.1,39.06,39.07,79700.0,26.3062,26.3264,26.2995,26.3062,79700.0
2013-07-26 12:40:00,39.08,39.11,39.08,39.11,61100.0,26.3129,26.3331,26.3129,26.3331,61100.0
2013-07-26 12:45:00,39.09,39.11,39.09,39.11,30600.0,26.3197,26.3331,26.3197,26.3331,30600.0
2013-07-26 12:50:00,39.11,39.12,39.09,39.09,51100.0,26.3331,26.3399,26.3197,26.3197,51100.0
2013-07-26 12:55:00,39.09,39.11,39.07,39.07,16200.0,26.3197,26.3331,26.3062,26.3062,16200.0
2013-07-26 13:00:00,39.07,39.08,39.07,39.07,7500.0,26.3062,26.3129,26.3062,26.3062,7500.0
2013-07-26 13:05:00,39.08,39.09,39.07,39.08,38300.0,26.3129,26.3197,26.3062,26.3129,38300.0
2013-07-26 13:10:00,39.08,39.1,39.08,39.09,26200.0,26.3129,26.3264,26.3129,26.3197,26200.0
2013-07-26 13:15:00,39.09,39.14,39.08,39.14,43200.0,26.3197,26.3533,26.3129,26.3533,43200.0
2013-07-26 13:20:00,39.13,39.17,39.12,39.16,114700.0,26.3466,26.3735,26.3399,26.3668,114700.0
2013-07-26 13:25:00,39.16,39.2,39.16,39.18,161600.0,26.3668,26.3937,26.3668,26.3803,161600.0
2013-07-26 13:30:00,39.19,39.19,39.16,39.16,99200.0,26.387,26.387,26.3668,26.3668,99200.0
2013-07-26 13:35:00,39.16,39.17,39.15,39.16,49300.0,26.3668,26.3735,26.3601,26.3668,49300.0
2013-07-26 13:40:00,39.17,39.17,39.15,39.15,23500.0,26.3735,26.3735,26.3601,26.3601,23500.0
2013-07-26 13:45:00,39.16,39.18,39.16,39.17,36500.0,26.3668,26.3803,26.3668,26.3735,36500.0
2013-07-26 13:50:00,39.16,39.18,39.15,39.17,24700.0,26.3668,26.3803,26.3601,26.3735,24700.0
2013-07-26 13:55:00,39.16,39.16,39.13,39.14,11600.0,26.3668,26.3668,26.3466,26.3533,11600.0
2013-07-26 14:00:00,39.14,39.15,39.11,39.12,12600.0,26.3533,26.3601,26.3331,26.3399,12600.0
2013-07-26 14:05:00,39.12,39.15,39.11,39.13,26300.0,26.3399,26.3601,26.3331,26.3466,26300.0
2013-07-26 14:10:00,39.13,39.18,39.13,39.16,17200.0,26.3466,26.3803,26.3466,26.3668,17200.0
2013-07-26 14:15:00,39.16,39.17,39.14,39.15,20900.0,26.3668,26.3735,26.3533,26.3601,20900.0
2013-07-26 14:20:00,39.15,39.15,39.12,39.12,12600.0,26.3601,26.3601,26.3399,26.3399,12600.0
2013-07-26 14:25:00,39.12,39.14,39.1,39.14,40400.0,26.3399,26.3533,26.3264,26.3533,40400.0
2013-07-26 14:30:00,39.13,39.14,39.12,39.12,34500.0,26.3466,26.3533,26.3399,26.3399,34500.0
2013-07-26 14:35:00,39.13,39.13,39.12,39.13,33000.0,26.3466,26.3466,26.3399,26.3466,33000.0
2013-07-26 14:40:00,39.13,39.16,39.13,39.15,60000.0,26.3466,26.3668,26.3466,26.3601,60000.0
2013-07-26 14:45:00,39.16,39.18,39.15,39.16,25300.0,26.3668,26.3803,26.3601,26.3668,25300.0
2013-07-26 14:50:00,39.17,39.21,39.16,39.2,44100.0,26.3735,26.4005,26.3668,26.3937,44100.0
2013-07-26 14:55:00,39.19,39.19,39.17,39.18,30500.0,26.387,26.387,26.3735,26.3803,30500.0
2013-07-26 15:00:00,39.17,39.21,39.17,39.19,218600.0,26.3735,26.4005,26.3735,26.387,218600.0
2013-07-26 15:05:00,39.2,39.24,39.2,39.24,79900.0,26.3937,26.4207,26.3937,26.4207,79900.0
2013-07-26 15:10:00,39.24,39.25,39.2,39.2,70000.0,26.4207,26.4274,26.3937,26.3937,70000.0
2013-07-26 15:15:00,39.2,39.24,39.2,39.24,117400.0,26.3937,26.4207,26.3937,26.4207,117400.0
2013-07-26 15:20:00,39.25,39.29,39.25,39.27,151600.0,26.4274,26.4543,26.4274,26.4409,151600.0
2013-07-26 15:25:00,39.27,39.28,39.25,39.26,105900.0,26.4409,26.4476,26.4274,26.4341,105900.0
2013-07-26 15:30:00,39.26,39.27,39.24,39.24,105200.0,26.4341,26.4409,26.4207,26.4207,105200.0
2013-07-26 15:35:00,39.25,39.27,39.23,39.25,50500.0,26.4274,26.4409,26.4139,26.4274,50500.0
2013-07-26 15:40:00,39.24,39.29,39.23,39.26,164700.0,26.4207,26.4543,26.4139,26.4341,164700.0
2013-07-26 15:45:00,39.27,39.3,39.27,39.3,466600.0,26.4409,26.4611,26.4409,26.4611,466600.0
2013-07-26 15:50:00,39.29,39.33,39.27,39.31,172000.0,26.4543,26.4813,26.4409,26.4678,172000.0
2013-07-26 15:55:00,39.32,39.36,39.32,39.34,371000.0,26.4745,26.5015,26.4745,26.488,371000.0
2013-07-29 09:30:00,39.21,39.31,39.19,39.28,87800.0,26.4005,26.4678,26.387,26.4476,87800.0
2013-07-29 09:35:00,39.3,39.33,39.27,39.28,92100.0,26.4611,26.4813,26.4409,26.4476,92100.0
2013-07-29 09:40:00,39.28,39.39,39.28,39.36,44300.0,26.4476,26.5217,26.4476,26.5015,44300.0
2013-07-29 09:45:00,39.34,39.35,39.32,39.34,85500.0,26.488,26.4947,26.4745,26.488,85500.0
2013-07-29 09:50:00,39.34,39.34,39.3,39.31,49600.0,26.488,26.488,26.4611,26.4678,49600.0
2013-07-29 09:55:00,39.31,39.33,39.29,39.31,163100.0,26.4678,26.4813,26.4543,26.4678,163100.0
2013-07-29 10:00:00,39.31,39.36,39.29,39.3,68500.0,26.4678,26.5015,26.4543,26.4611,68500.0
2013-07-29 10:05:00,39.31,39.36,39.3,39.32,153100.0,26.4678,26.5015,26.4611,26.4745,153100.0
2013-07-29 10:10:00,39.3,39.34,39.3,39.33,67300.0,26.4611,26.488,26.4611,26.4813,67300.0
2013-07-29 10:15:00,39.34,39.4,39.3,39.38,139300.0,26.488,26.5284,26.4611,26.5149,139300.0
2013-07-29 10:20:00,39.39,39.46,39.39,39.42,185100.0,26.5217,26.5688,26.5217,26.5419,185100.0
2013-07-29 10:25:00,39.43,39.44,39.37,39.41,127400.0,26.5486,26.5553,26.5082,26.5351,127400.0
2013-07-29 10:30:00,39.41,39.41,39.37,39.39,72000.0,26.5351,26.5351,26.5082,26.5217,72000.0
2013-07-29 10:35:00,39.4,39.41,39.38,39.38,105800.0,26.5284,26.5351,26.5149,26.5149,105800.0
2013-07-29 10:40:00,39.38,39.4,39.37,39.39,49900.0,26.5149,26.5284,26.5082,26.5217,49900.0
2013-07-29 10:45:00,39.38,39.41,39.37,39.39,57900.0,26.5149,26.5351,26.5082,26.5217,57900.0
2013-07-29 10:50:00,39.39,39.44,39.39,39.43,120500.0,26.5217,26.5553,26.5217,26.5486,120500.0
2013-07-29 10:55:00,39.43,39.51,39.43,39.49,145300.0,26.5486,26.6025,26.5486,26.589,145300.0
2013-07-29 11:00:00,39.49,39.51,39.47,39.48,192200.0,26.589,26.6025,26.5755,26.5823,192200.0
2013-07-29 11:05:00,39.49,39.51,39.4,39.43,211000.0,26.589,26.6025,26.5284,26.5486,211000.0
2013-07-29 11:10:00,39.43,39.44,39.41,39.42,63800.0,26.5486,26.5553,26.5351,26.5419,63800.0
2013-07-29 11:15:00,39.41,39.41,39.37,39.38,38400.0,26.5351,26.5351,26.5082,26.5149,38400.0
2013-07-29 11:20:00,39.38,39.4,39.35,39.38,93600.0,26.5149,26.5284,26.4947,26.5149,93600.0
2013-07-29 11:25:00,39.38,39.4,39.37,39.38,102400.0,26.5149,26.5284,26.5082,26.5149,102400.0
2013-07-29 11:30:00,39.38,39.41,39.36,39.4,61600.0,26.5149,26.5351,26.5015,26.5284,61600.0
2013-07-29 11:35:00,39.4,39.41,39.36,39.36,49600.0,26.5284,26.5351,26.5015,26.5015,49600.0
2013-07-29 11:40:00,39.36,39.4,39.36,39.4,25900.0,26.5015,26.5284,26.5015,26.5284,25900.0
2013-07-29 11:45:00,39.4,39.42,39.39,39.42,42700.0,26.5284,26.5419,26.5217,26.5419,42700.0
2013-07-29 11:50:00,39.42,39.48,39.42,39.45,68200.0,26.5419,26.5823,26.5419,26.5621,68200.0
2013-07-29 11:55:00,39.45,39.47,39.44,39.47,58800.0,26.5621,26.5755,26.5553,26.5755,58800.0
2013-07-29 12:00:00,39.46,39.51,39.46,39.48,39700.0,26.5688,26.6025,26.5688,26.5823,39700.0
2013-07-29 12:05:00,39.48,39.5,39.47,39.49,21200.0,26.5823,26.5957,26.5755,26.589,21200.0
2013-07-29 12:10:00,39.5,39.5,39.46,39.49,126500.0,26.5957,26.5957,26.5688,26.589,126500.0
2013-07-29 12:15:00,39.49,39.5,39.47,39.49,75800.0,26.589,26.5957,26.5755,26.589,75800.0
2013-07-29 12:20:00,39.49,39.51,39.49,39.51,16000.0,26.589,26.6025,26.589,26.6025,16000.0
2013-07-29 12:25:00,39.51,39.55,39.51,39.54,105500.0,26.6025,26.6294,26.6025,26.6227,105500.0
2013-07-29 12:30:00,39.53,39.54,39.51,39.52,17800.0,26.6159,26.6227,26.6025,26.6092,17800.0
2013-07-29 12:35:00,39.52,39.54,39.52,39.54,16800.0,26.6092,26.6227,26.6092,26.6227,16800.0
2013-07-29 12:40:00,39.53,39.56,39.53,39.55,25600.0,26.6159,26.6361,26.6159,26.6294,25600.0
2013-07-29 12:45:00,39.55,39.58,39.55,39.58,15100.0,26.6294,26.6496,26.6294,26.6496,15100.0
2013-07-29 12:50:00,39.57,39.58,39.53,39.53,16200.0,26.6429,26.6496,26.6159,26.6159,16200.0
2013-07-29 12:55:00,39.54,39.54,39.53,39.54,19600.0,26.6227,26.6227,26.6159,26.6227,19600.0
2013-07-29 13:00:00,39.55,39.55,39.54,39.55,42500.0,26.6294,26.6294,26.6227,26.6294,42500.0
2013-07-29 13:05:00,39.55,39.57,39.53,39.53,116400.0,26.6294,26.6429,26.6159,26.6159,116400.0
2013-07-29 13:10:00,39.53,39.55,39.53,39.54,117300.0,26.6159,26.6294,26.6159,26.6227,117300.0
2013-07-29 13:15:00,39.53,39.54,39.52,39.53,13100.0,26.6159,26.6227,26.6092,26.6159,13100.0
2013-07-29 13:20:00,39.54,39.55,39.53,39.54,32900.0,26.6227,26.6294,26.6159,26.6227,32900.0
2013-07-29 13:25:00,39.54,39.55,39.53,39.53,78300.0,26.6227,26.6294,26.6159,26.6159,78300.0
2013-07-29 13:30:00,39.53,39.54,39.52,39.53,29800.0,26.6159,26.6227,26.6092,26.6159,29800.0
2013-07-29 13:35:00,39.53,39.54,39.5,39.5,85400.0,26.6159,26.6227,26.5957,26.5957,85400.0
2013-07-29 13:40:00,39.5,39.5,39.46,39.46,52700.0,26.5957,26.5957,26.5688,26.5688,52700.0
2013-07-29 13:45:00,39.46,39.47,39.44,39.46,47700.0,26.5688,26.5755,26.5553,26.5688,47700.0
2013-07-29 13:50:00,39.45,39.46,39.44,39.44,22000.0,26.5621,26.5688,26.5553,26.5553,22000.0
2013-07-29 13:55:00,39.44,39.46,39.43,39.43,33600.0,26.5553,26.5688,26.5486,26.5486,33600.0
2013-07-29 14:00:00,39.44,39.49,39.44,39.48,34600.0,26.5553,26.589,26.5553,26.5823,34600.0
2013-07-29 14:05:00,39.48,39.48,39.47,39.48,34700.0,26.5823,26.5823,26.5755,26.5823,34700.0
2013-07-29 14:10:00,39.48,39.51,39.48,39.5,28100.0,26.5823,26.6025,26.5823,26.5957,28100.0
2013-07-29 14:15:00,39.49,39.49,39.47,39.47,14500.0,26.589,26.589,26.5755,26.5755,14500.0
2013-07-29 14:20:00,39.47,39.49,39.47,39.48,79700.0,26.5755,26.589,26.5755,26.5823,79700.0
2013-07-29 14:25:00,39.48,39.48,39.46,39.47,9900.0,26.5823,26.5823,26.5688,26.5755,9900.0
2013-07-29 14:30:00,39.47,39.5,39.47,39.48,26700.0,26.5755,26.5957,26.5755,26.5823,26700.0
2013-07-29 14:35:00,39.47,39.47,39.45,39.47,95200.0,26.5755,26.5755,26.5621,26.5755,95200.0
2013-07-29 14:40:00,39.48,39.5,39.47,39.48,41000.0,26.5823,26.5957,26.5755,26.5823,41000.0
2013-07-29 14:45:00,39.47,39.48,39.46,39.48,47700.0,26.5755,26.5823,26.5688,26.5823,47700.0
2013-07-29 14:50:00,39.47,39.48,39.45,39.47,29300.0,26.5755,26.5823,26.5621,26.5755,29300.0
2013-07-29 14:55:00,39.47,39.49,39.46,39.49,62900.0,26.5755,26.589,26.5688,26.589,62900.0
2013-07-29 15:00:00,39.48,39.49,39.44,39.44,25000.0,26.5823,26.589,26.5553,26.5553,25000.0
2013-07-29 15:05:00,39.43,39.43,39.42,39.43,7300.0,26.5486,26.5486,26.5419,26.5486,7300.0
2013-07-29 15:10:00,39.42,39.44,39.42,39.43,107600.0,26.5419,26.5553,26.5419,26.5486,107600.0
2013-07-29 15:15:00,39.43,39.44,39.41,39.42,73500.0,26.5486,26.5553,26.5351,26.5419,73500.0
2013-07-29 15:20:00,39.42,39.44,39.4,39.44,169700.0,26.5419,26.5553,26.5284,26.5553,169700.0
2013-07-29 15:25:00,39.43,39.44,39.41,39.43,81100.0,26.5486,26.5553,26.5351,26.5486,81100.0
2013-07-29 15:30:00,39.44,39.44,39.41,39.43,112400.0,26.5553,26.5553,26.5351,26.5486,112400.0
2013-07-29 15:35:00,39.43,39.44,39.4,39.4,56000.0,26.5486,26.5553,26.5284,26.5284,56000.0
2013-07-29 15:40:00,39.41,39.42,39.4,39.41,168100.0,26.5351,26.5419,26.5284,26.5351,168100.0
2013-07-29 15:45:00,39.41,39.44,39.39,39.42,208900.0,26.5351,26.5553,26.5217,26.5419,208900.0
2013-07-29 15:50:00,39.42,39.43,39.38,39.39,158500.0,26.5419,26.5486,26.5149,26.5217,158500.0
2013-07-29 15:55:00,39.38,39.44,39.36,39.43,542300.0,26.5149,26.5553,26.5015,26.5486,542300.0
2013-07-30 09:30:00,39.48,39.74,39.48,39.74,105200.0,26.5823,26.7573,26.5823,26.7573,105200.0
2013-07-30 09:35:00,39.74,39.74,39.6,39.63,175800.0,26.7573,26.7573,26.6631,26.6833,175800.0
2013-07-30 09:40:00,39.64,39.64,39.59,39.62,65400.0,26.69,26.69,26.6563,26.6765,65400.0
2013-07-30 09:45:00,39.62,39.68,39.62,39.66,55400.0,26.6765,26.7169,26.6765,26.7035,55400.0
2013-07-30 09:50:00,39.66,39.71,39.66,39.69,162300.0,26.7035,26.7371,26.7035,26.7237,162300.0
2013-07-30 09:55:00,39.69,39.69,39.66,39.69,35900.0,26.7237,26.7237,26.7035,26.7237,35900.0
2013-07-30 10:00:00,39.68,39.77,39.67,39.76,278100.0,26.7169,26.7775,26.7102,26.7708,278100.0
2013-07-30 10:05:00,39.76,39.77,39.71,39.72,195700.0,26.7708,26.7775,26.7371,26.7439,195700.0
2013-07-30 10:10:00,39.72,39.72,39.68,39.71,50800.0,26.7439,26.7439,26.7169,26.7371,50800.0
2013-07-30 10:15:00,39.71,39.77,39.71,39.75,187500.0,26.7371,26.7775,26.7371,26.7641,187500.0
2013-07-30 10:20:00,39.75,39.78,39.73,39.78,74700.0,26.7641,26.7843,26.7506,26.7843,74700.0
2013-07-30 10:25:00,39.78,39.79,39.75,39.78,182200.0,26.7843,26.791,26.7641,26.7843,182200.0
2013-07-30 10:30:00,39.78,39.78,39.73,39.74,68000.0,26.7843,26.7843,26.7506,26.7573,68000.0
2013-07-30 10:35:00,39.73,39.76,39.72,39.76,72700.0,26.7506,26.7708,26.7439,26.7708,72700.0
2013-07-30 10:40:00,39.77,39.81,39.77,39.79,63300.0,26.7775,26.8045,26.7775,26.791,63300.0
2013-07-30 10:45:00,39.79,39.79,39.75,39.76,34800.0,26.791,26.791,26.7641,26.7708,34800.0
2013-07-30 10:50:00,39.75,39.77,39.71,39.72,76800.0,26.7641,26.7775,26.7371,26.7439,76800.0
2013-07-30 10:55:00,39.71,39.72,39.64,39.65,104600.0,26.7371,26.7439,26.69,26.6967,104600.0
2013-07-30 11:00:00,39.64,39.66,39.62,39.63,200900.0,26.69,26.7035,26.6765,26.6833,200900.0
2013-07-30 11:05:00,39.62,39.63,39.6,39.62,56200.0,26.6765,26.6833,26.6631,26.6765,56200.0
2013-07-30 11:10:00,39.61,39.66,39.61,39.66,27200.0,26.6698,26.7035,26.6698,26.7035,27200.0
2013-07-30 11:15:00,39.66,39.68,39.64,39.67,54000.0,26.7035,26.7169,26.69,26.7102,54000.0
2013-07-30 11:20:00,39.68,39.69,39.66,39.66,54800.0,26.7169,26.7237,26.7035,26.7035,54800.0
2013-07-30 11:25:00,39.66,39.68,39.65,39.65,35000.0,26.7035,26.7169,26.6967,26.6967,35000.0
2013-07-30 11:30:00,39.66,39.67,39.64,39.64,19900.0,26.7035,26.7102,26.69,26.69,19900.0
2013-07-30 11:35:00,39.64,39.65,39.6,39.6,48600.0,26.69,26.6967,26.6631,26.6631,48600.0
2013-07-30 11:40:00,39.6,39.6,39.55,39.56,161400.0,26.6631,26.6631,26.6294,26.6361,161400.0
2013-07-30 11:45:00,39.56,39.59,39.54,39.59,128100.0,26.6361,26.6563,26.6227,26.6563,128100.0
2013-07-30 11:50:00,39.59,39.59,39.53,39.55,122700.0,26.6563,26.6563,26.6159,26.6294,122700.0
2013-07-30 11:55:00,39.55,39.56,39.49,39.5,30500.0,26.6294,26.6361,26.589,26.5957,30500.0
2013-07-30 12:00:00,39.5,39.51,39.44,39.45,104800.0,26.5957,26.6025,26.5553,26.5621,104800.0
2013-07-30 12:05:00,39.44,39.48,39.43,39.48,193400.0,26.5553,26.5823,26.5486,26.5823,193400.0
2013-07-30 12:10:00,39.49,39.52,39.46,39.49,129600.0,26.589,26.6092,26.5688,26.589,129600.0
2013-07-30 12:15:00,39.49,39.52,39.49,39.51,18200.0,26.589,26.6092,26.589,26.6025,18200.0
2013-07-30 12:20:00,39.52,39.57,39.52,39.56,79000.0,26.6092,26.6429,26.6092,26.6361,79000.0
2013-07-30 12:25:00,39.56,39.56,39.53,39.56,112400.0,26.6361,26.6361,26.6159,26.6361,112400.0
2013-07-30 12:30:00,39.57,39.59,39.57,39.58,37100.0,26.6429,26.6563,26.6429,26.6496,37100.0
2013-07-30 12:35:00,39.58,39.6,39.57,39.59,73000.0,26.6496,26.6631,26.6429,26.6563,73000.0
2013-07-30 12:40:00,39.59,39.62,39.59,39.6,37000.0,26.6563,26.6765,26.6563,26.6631,37000.0
2013-07-30 12:45:00,39.6,39.63,39.6,39.6,37300.0,26.6631,26.6833,26.6631,26.6631,37300.0
2013-07-30 12:50:00,39.6,39.6,39.56,39.58,39500.0,26.6631,26.6631,26.6361,26.6496,39500.0
2013-07-30 12:55:00,39.59,39.59,39.55,39.55,99700.0,26.6563,26.6563,26.6294,26.6294,99700.0
2013-07-30 13:00:00,39.55,39.55,39.53,39.54,54100.0,26.6294,26.6294,26.6159,26.6227,54100.0
2013-07-30 13:05:00,39.54,39.58,39.54,39.58,24500.0,26.6227,26.6496,26.6227,26.6496,24500.0
2013-07-30 13:10:00,39.59,39.6,39.58,39.58,42700.0,26.6563,26.6631,26.6496,26.6496,42700.0
2013-07-30 13:15:00,39.58,39.59,39.55,39.55,40300.0,26.6496,26.6563,26.6294,26.6294,40300.0
2013-07-30 13:20:00,39.55,39.55,39.5,39.52,63600.0,26.6294,26.6294,26.5957,26.6092,63600.0
2013-07-30 13:25:00,39.52,39.52,39.47,39.48,63900.0,26.6092,26.6092,26.5755,26.5823,63900.0
2013-07-30 13:30:00,39.48,39.49,39.46,39.48,104300.0,26.5823,26.589,26.5688,26.5823,104300.0
2013-07-30 13:35:00,39.48,39.52,39.48,39.52,161500.0,26.5823,26.6092,26.5823,26.6092,161500.0
2013-07-30 13:40:00,39.52,39.52,39.49,39.5,32800.0,26.6092,26.6092,26.589,26.5957,32800.0
2013-07-30 13:45:00,39.5,39.54,39.48,39.53,300700.0,26.5957,26.6227,26.5823,26.6159,300700.0
2013-07-30 13:50:00,39.53,39.56,39.52,39.56,47100.0,26.6159,26.6361,26.6092,26.6361,47100.0
2013-07-30 13:55:00,39.57,39.58,39.56,39.57,42700.0,26.6429,26.6496,26.6361,26.6429,42700.0
2013-07-30 14:00:00,39.57,39.58,39.54,39.55,57900.0,26.6429,26.6496,26.6227,26.6294,57900.0
2013-07-30 14:05:00,39.55,39.55,39.5,39.5,57600.0,26.6294,26.6294,26.5957,26.5957,57600.0
2013-07-30 14:10:00,39.5,39.5,39.48,39.5,27000.0,26.5957,26.5957,26.5823,26.5957,27000.0
2013-07-30 14:15:00,39.49,39.51,39.47,39.51,67100.0,26.589,26.6025,26.5755,26.6025,67100.0
2013-07-30 14:20:00,39.5,39.52,39.5,39.52,25900.0,26.5957,26.6092,26.5957,26.6092,25900.0
2013-07-30 14:25:00,39.51,39.54,39.51,39.53,26500.0,26.6025,26.6227,26.6025,26.6159,26500.0
2013-07-30 14:30:00,39.53,39.55,39.53,39.55,32400.0,26.6159,26.6294,26.6159,26.6294,32400.0
2013-07-30 14:35:00,39.55,39.55,39.51,39.51,58800.0,26.6294,26.6294,26.6025,26.6025,58800.0
2013-07-30 14:40:00,39.51,39.52,39.5,39.5,29000.0,26.6025,26.6092,26.5957,26.5957,29000.0
2013-07-30 14:45:00,39.5,39.52,39.5,39.51,62500.0,26.5957,26.6092,26.5957,26.6025,62500.0
2013-07-30 14:50:00,39.51,39.53,39.5,39.53,118500.0,26.6025,26.6159,26.5957,26.6159,118500.0
2013-07-30 14:55:00,39.53,39.53,39.49,39.5,122900.0,26.6159,26.6159,26.589,26.5957,122900.0
2013-07-30 15:00:00,39.5,39.51,39.47,39.5,104400.0,26.5957,26.6025,26.5755,26.5957,104400.0
2013-07-30 15:05:00,39.49,39.54,39.49,39.53,103100.0,26.589,26.6227,26.589,26.6159,103100.0
2013-07-30 15:10:00,39.53,39.53,39.51,39.52,109000.0,26.6159,26.6159,26.6025,26.6092,109000.0
2013-07-30 15:15:00,39.52,39.53,39.52,39.52,87000.0,26.6092,26.6159,26.6092,26.6092,87000.0
2013-07-30 15:20:00,39.52,39.57,39.52,39.56,381700.0,26.6092,26.6429,26.6092,26.6361,381700.0
2013-07-30 15:25:00,39.57,39.57,39.56,39.56,94200.0,26.6429,26.6429,26.6361,26.6361,94200.0
2013-07-30 15:30:00,39.57,39.57,39.54,39.56,163200.0,26.6429,26.6429,26.6227,26.6361,163200.0
2013-07-30 15:35:00,39.57,39.58,39.56,39.56,180200.0,26.6429,26.6496,26.6361,26.6361,180200.0
2013-07-30 15:40:00,39.56,39.59,39.56,39.57,262100.0,26.6361,26.6563,26.6361,26.6429,262100.0
2013-07-30 15:45:00,39.57,39.57,39.54,39.54,257000.0,26.6429,26.6429,26.6227,26.6227,257000.0
2013-07-30 15:50:00,39.54,39.57,39.53,39.57,448700.0,26.6227,26.6429,26.6159,26.6429,448700.0
2013-07-30 15:55:00,39.56,39.57,39.54,39.55,712300.0,26.6361,26.6429,26.6227,26.6294,712300.0
2013-07-31 09:30:00,39.36,39.48,39.27,39.3,604300.0,26.5015,26.5823,26.4409,26.4611,604300.0
2013-07-31 09:35:00,39.3,39.31,39.17,39.28,355500.0,26.4611,26.4678,26.3735,26.4476,355500.0
2013-07-31 09:40:00,39.28,39.33,39.22,39.22,327300.0,26.4476,26.4813,26.4072,26.4072,327300.0
2013-07-31 09:45:00,39.21,39.28,39.14,39.27,419500.0,26.4005,26.4476,26.3533,26.4409,419500.0
2013-07-31 09:50:00,39.27,39.28,39.22,39.24,342300.0,26.4409,26.4476,26.4072,26.4207,342300.0
2013-07-31 09:55:00,39.24,39.26,39.16,39.17,91700.0,26.4207,26.4341,26.3668,26.3735,91700.0
2013-07-31 10:00:00,39.18,39.24,39.14,39.16,143500.0,26.3803,26.4207,26.3533,26.3668,143500.0
2013-07-31 10:05:00,39.16,39.2,39.16,39.2,153500.0,26.3668,26.3937,26.3668,26.3937,153500.0
2013-07-31 10:10:00,39.2,39.27,39.2,39.21,323200.0,26.3937,26.4409,26.3937,26.4005,323200.0
2013-07-31 10:15:00,39.21,39.24,39.2,39.23,122700.0,26.4005,26.4207,26.3937,26.4139,122700.0
2013-07-31 10:20:00,39.23,39.31,39.23,39.31,163000.0,26.4139,26.4678,26.4139,26.4678,163000.0
2013-07-31 10:25:00,39.32,39.38,39.31,39.35,273400.0,26.4745,26.5149,26.4678,26.4947,273400.0
2013-07-31 10:30:00,39.36,39.37,39.32,39.33,95200.0,26.5015,26.5082,26.4745,26.4813,95200.0
2013-07-31 10:35:00,39.33,39.41,39.31,39.37,186600.0,26.4813,26.5351,26.4678,26.5082,186600.0
2013-07-31 10:40:00,39.37,39.42,39.36,39.41,160700.0,26.5082,26.5419,26.5015,26.5351,160700.0
2013-07-31 10:45:00,39.4,39.41,39.37,39.38,93300.0,26.5284,26.5351,26.5082,26.5149,93300.0
2013-07-31 10:50:00,39.37,39.39,39.37,39.38,63600.0,26.5082,26.5217,26.5082,26.5149,63600.0
2013-07-31 10:55:00,39.38,39.42,39.37,39.4,88300.0,26.5149,26.5419,26.5082,26.5284,88300.0
2013-07-31 11:00:00,39.4,39.41,39.38,39.39,176300.0,26.5284,26.5351,26.5149,26.5217,176300.0
2013-07-31 11:05:00,39.39,39.42,39.38,39.41,68400.0,26.5217,26.5419,26.5149,26.5351,68400.0
2013-07-31 11:10:00,39.41,39.43,39.4,39.42,29300.0,26.5351,26.5486,26.5284,26.5419,29300.0
2013-07-31 11:15:00,39.43,39.47,39.42,39.47,138600.0,26.5486,26.5755,26.5419,26.5755,138600.0
2013-07-31 11:20:00,39.47,39.47,39.45,39.45,68200.0,26.5755,26.5755,26.5621,26.5621,68200.0
2013-07-31 11:25:00,39.46,39.46,39.43,39.44,342700.0,26.5688,26.5688,26.5486,26.5553,342700.0
2013-07-31 11:30:00,39.45,39.46,39.43,39.46,221200.0,26.5621,26.5688,26.5486,26.5688,221200.0
2013-07-31 11:35:00,39.47,39.47,39.41,39.42,170600.0,26.5755,26.5755,26.5351,26.5419,170600.0
2013-07-31 11:40:00,39.41,39.42,39.39,39.39,41700.0,26.5351,26.5419,26.5217,26.5217,41700.0
2013-07-31 11:45:00,39.38,39.42,39.38,39.38,123000.0,26.5149,26.5419,26.5149,26.5149,123000.0
2013-07-31 11:50:00,39.38,39.4,39.36,39.39,45000.0,26.5149,26.5284,26.5015,26.5217,45000.0
2013-07-31 11:55:00,39.39,39.42,39.39,39.39,73300.0,26.5217,26.5419,26.5217,26.5217,73300.0
2013-07-31 12:00:00,39.4,39.4,39.36,39.36,28800.0,26.5284,26.5284,26.5015,26.5015,28800.0
2013-07-31 12:05:00,39.36,39.38,39.34,39.34,125300.0,26.5015,26.5149,26.488,26.488,125300.0
2013-07-31 12:10:00,39.34,39.34,39.32,39.33,19400.0,26.488,26.488,26.4745,26.4813,19400.0
2013-07-31 12:15:00,39.33,39.36,39.32,39.35,37900.0,26.4813,26.5015,26.4745,26.4947,37900.0
2013-07-31 12:20:00,39.34,39.36,39.34,39.34,28600.0,26.488,26.5015,26.488,26.488,28600.0
2013-07-31 12:25:00,39.34,39.34,39.31,39.31,59700.0,26.488,26.488,26.4678,26.4678,59700.0
2013-07-31 12:30:00,39.32,39.32,39.28,39.28,178400.0,26.4745,26.4745,26.4476,26.4476,178400.0
2013-07-31 12:35:00,39.29,39.29,39.28,39.29,17500.0,26.4543,26.4543,26.4476,26.4543,17500.0
2013-07-31 12:40:00,39.3,39.3,39.24,39.25,152600.0,26.4611,26.4611,26.4207,26.4274,152600.0
2013-07-31 12:45:00,39.25,39.27,39.24,39.26,62800.0,26.4274,26.4409,26.4207,26.4341,62800.0
2013-07-31 12:50:00,39.26,39.26,39.22,39.22,105000.0,26.4341,26.4341,26.4072,26.4072,105000.0
2013-07-31 12:55:00,39.22,39.24,39.22,39.23,75100.0,26.4072,26.4207,26.4072,26.4139,75100.0
2013-07-31 13:00:00,39.22,39.24,39.22,39.23,99000.0,26.4072,26.4207,26.4072,26.4139,99000.0
2013-07-31 13:05:00,39.23,39.24,39.18,39.18,71300.0,26.4139,26.4207,26.3803,26.3803,71300.0
2013-07-31 13:10:00,39.18,39.21,39.18,39.2,81300.0,26.3803,26.4005,26.3803,26.3937,81300.0
2013-07-31 13:15:00,39.2,39.21,39.18,39.18,202400.0,26.3937,26.4005,26.3803,26.3803,202400.0
2013-07-31 13:20:00,39.19,39.21,39.18,39.21,182400.0,26.387,26.4005,26.3803,26.4005,182400.0
2013-07-31 13:25:00,39.21,39.21,39.18,39.18,89200.0,26.4005,26.4005,26.3803,26.3803,89200.0
2013-07-31 13:30:00,39.18,39.18,39.13,39.15,108500.0,26.3803,26.3803,26.3466,26.3601,108500.0
2013-07-31 13:35:00,39.15,39.16,39.13,39.15,47300.0,26.3601,26.3668,26.3466,26.3601,47300.0
2013-07-31 13:40:00,39.15,39.16,39.14,39.15,111500.0,26.3601,26.3668,26.3533,26.3601,111500.0
2013-07-31 13:45:00,39.15,39.15,39.09,39.09,246600.0,26.3601,26.3601,26.3197,26.3197,246600.0
2013-07-31 13:50:00,39.09,39.1,39.07,39.09,110200.0,26.3197,26.3264,26.3062,26.3197,110200.0
2013-07-31 13:55:00,39.09,39.1,39.07,39.1,131200.0,26.3197,26.3264,26.3062,26.3264,131200.0
2013-07-31 14:00:00,39.1,39.3,39.1,39.26,704200.0,26.3264,26.4611,26.3264,26.4341,704200.0
2013-07-31 14:05:00,39.26,39.31,39.16,39.18,451100.0,26.4341,26.4678,26.3668,26.3803,451100.0
2013-07-31 14:10:00,39.18,39.23,39.15,39.22,562800.0,26.3803,26.4139,26.3601,26.4072,562800.0
2013-07-31 14:15:00,39.22,39.23,39.12,39.16,172100.0,26.4072,26.4139,26.3399,26.3668,172100.0
2013-07-31 14:20:00,39.15,39.28,39.14,39.28,304900.0,26.3601,26.4476,26.3533,26.4476,304900.0
2013-07-31 14:25:00,39.28,39.34,39.27,39.3,342700.0,26.4476,26.488,26.4409,26.4611,342700.0
2013-07-31 14:30:00,39.31,39.37,39.31,39.37,77100.0,26.4678,26.5082,26.4678,26.5082,77100.0
2013-07-31 14:35:00,39.37,39.43,39.36,39.42,158300.0,26.5082,26.5486,26.5015,26.5419,158300.0
2013-07-31 14:40:00,39.42,39.47,39.41,39.43,278000.0,26.5419,26.5755,26.5351,26.5486,278000.0
2013-07-31 14:45:00,39.43,39.44,39.39,39.44,230200.0,26.5486,26.5553,26.5217,26.5553,230200.0
2013-07-31 14:50:00,39.44,39.45,39.42,39.43,211600.0,26.5553,26.5621,26.5419,26.5486,211600.0
2013-07-31 14:55:00,39.44,39.47,39.43,39.46,136400.0,26.5553,26.5755,26.5486,26.5688,136400.0
2013-07-31 15:00:00,39.46,39.46,39.4,39.45,158100.0,26.5688,26.5688,26.5284,26.5621,158100.0
2013-07-31 15:05:00,39.45,39.46,39.39,39.4,138500.0,26.5621,26.5688,26.5217,26.5284,138500.0
2013-07-31 15:10:00,39.4,39.4,39.34,39.36,86000.0,26.5284,26.5284,26.488,26.5015,86000.0
2013-07-31 15:15:00,39.36,39.36,39.33,39.34,207100.0,26.5015,26.5015,26.4813,26.488,207100.0
2013-07-31 15:20:00,39.33,39.37,39.31,39.34,64700.0,26.4813,26.5082,26.4678,26.488,64700.0
2013-07-31 15:25:00,39.34,39.37,39.34,39.37,158900.0,26.488,26.5082,26.488,26.5082,158900.0
2013-07-31 15:30:00,39.36,39.38,39.27,39.3,295000.0,26.5015,26.5149,26.4409,26.4611,295000.0
2013-07-31 15:35:00,39.29,39.35,39.29,39.33,277300.0,26.4543,26.4947,26.4543,26.4813,277300.0
2013-07-31 15:40:00,39.33,39.33,39.26,39.27,248600.0,26.4813,26.4813,26.4341,26.4409,248600.0
2013-07-31 15:45:00,39.27,39.27,39.19,39.22,453200.0,26.4409,26.4409,26.387,26.4072,453200.0
2013-07-31 15:50:00,39.23,39.26,39.2,39.21,648900.0,26.4139,26.4341,26.3937,26.4005,648900.0
2013-07-31 15:55:00,39.2,39.29,39.18,39.25,949000.0,26.3937,26.4543,26.3803,26.4274,949000.0
2013-08-01 09:30:00,39.35,39.55,39.32,39.55,214300.0,26.4947,26.6294,26.4745,26.6294,214300.0
2013-08-01 09:35:00,39.56,39.59,39.45,39.57,173900.0,26.6361,26.6563,26.5621,26.6429,173900.0
2013-08-01 09:40:00,39.56,39.58,39.53,39.56,143400.0,26.6361,26.6496,26.6159,26.6361,143400.0
2013-08-01 09:45:00,39.57,39.58,39.46,39.46,301300.0,26.6429,26.6496,26.5688,26.5688,301300.0
2013-08-01 09:50:00,39.47,39.5,39.38,39.39,286100.0,26.5755,26.5957,26.5149,26.5217,286100.0
2013-08-01 09:55:00,39.39,39.41,39.38,39.39,156800.0,26.5217,26.5351,26.5149,26.5217,156800.0
2013-08-01 10:00:00,39.44,39.44,39.3,39.31,434900.0,26.5553,26.5553,26.4611,26.4678,434900.0
2013-08-01 10:05:00,39.31,39.43,39.31,39.43,109200.0,26.4678,26.5486,26.4678,26.5486,109200.0
2013-08-01 10:10:00,39.43,39.46,39.41,39.46,86000.0,26.5486,26.5688,26.5351,26.5688,86000.0
2013-08-01 10:15:00,39.46,39.5,39.44,39.45,90800.0,26.5688,26.5957,26.5553,26.5621,90800.0
2013-08-01 10:20:00,39.45,39.45,39.39,39.42,107400.0,26.5621,26.5621,26.5217,26.5419,107400.0
2013-08-01 10:25:00,39.42,39.5,39.42,39.5,48900.0,26.5419,26.5957,26.5419,26.5957,48900.0
2013-08-01 10:30:00,39.5,39.5,39.41,39.42,85600.0,26.5957,26.5957,26.5351,26.5419,85600.0
2013-08-01 10:35:00,39.41,39.46,39.41,39.44,139900.0,26.5351,26.5688,26.5351,26.5553,139900.0
2013-08-01 10:40:00,39.43,39.44,39.39,39.39,121400.0,26.5486,26.5553,26.5217,26.5217,121400.0
2013-08-01 10:45:00,39.39,39.4,39.38,39.38,52900.0,26.5217,26.5284,26.5149,26.5149,52900.0
2013-08-01 10:50:00,39.38,39.38,39.31,39.32,246300.0,26.5149,26.5149,26.4678,26.4745,246300.0
2013-08-01 10:55:00,39.31,39.32,39.28,39.31,198800.0,26.4678,26.4745,26.4476,26.4678,198800.0
2013-08-01 11:00:00,39.31,39.32,39.28,39.28,310800.0,26.4678,26.4745,26.4476,26.4476,310800.0
2013-08-01 11:05:00,39.29,39.32,39.29,39.3,100700.0,26.4543,26.4745,26.4543,26.4611,100700.0
2013-08-01 11:10:00,39.3,39.31,39.26,39.27,262600.0,26.4611,26.4678,26.4341,26.4409,262600.0
2013-08-01 11:15:00,39.27,39.3,39.27,39.3,97400.0,26.4409,26.4611,26.4409,26.4611,97400.0
2013-08-01 11:20:00,39.29,39.33,39.27,39.32,160000.0,26.4543,26.4813,26.4409,26.4745,160000.0
2013-08-01 11:25:00,39.31,39.36,39.31,39.36,89200.0,26.4678,26.5015,26.4678,26.5015,89200.0
2013-08-01 11:30:00,39.36,39.43,39.36,39.43,152500.0,26.5015,26.5486,26.5015,26.5486,152500.0
2013-08-01 11:35:00,39.43,39.44,39.38,39.38,168100.0,26.5486,26.5553,26.5149,26.5149,168100.0
2013-08-01 11:40:00,39.39,39.41,39.37,39.39,147800.0,26.5217,26.5351,26.5082,26.5217,147800.0
2013-08-01 11:45:00,39.4,39.44,39.4,39.44,67200.0,26.5284,26.5553,26.5284,26.5553,67200.0
2013-08-01 11:50:00,39.45,39.46,39.42,39.42,178700.0,26.5621,26.5688,26.5419,26.5419,178700.0
2013-08-01 11:55:00,39.43,39.44,39.41,39.43,42700.0,26.5486,26.5553,26.5351,26.5486,42700.0
2013-08-01 12:00:00,39.43,39.44,39.41,39.41,84600.0,26.5486,26.5553,26.5351,26.5351,84600.0
2013-08-01 12:05:00,39.4,39.4,39.37,39.39,104500.0,26.5284,26.5284,26.5082,26.5217,104500.0
2013-08-01 12:10:00,39.39,39.39,39.36,39.38,12300.0,26.5217,26.5217,26.5015,26.5149,12300.0
2013-08-01 12:15:00,39.38,39.44,39.37,39.44,53300.0,26.5149,26.5553,26.5082,26.5553,53300.0
2013-08-01 12:20:00,39.45,39.46,39.44,39.45,41700.0,26.5621,26.5688,26.5553,26.5621,41700.0
2013-08-01 12:25:00,39.45,39.47,39.43,39.44,77800.0,26.5621,26.5755,26.5486,26.5553,77800.0
2013-08-01 12:30:00,39.44,39.45,39.4,39.4,15100.0,26.5553,26.5621,26.5284,26.5284,15100.0
2013-08-01 12:35:00,39.4,39.41,39.38,39.4,14800.0,26.5284,26.5351,26.5149,26.5284,14800.0
2013-08-01 12:40:00,39.41,39.44,39.41,39.44,8700.0,26.5351,26.5553,26.5351,26.5553,8700.0
2013-08-01 12:45:00,39.43,39.45,39.42,39.45,31700.0,26.5486,26.5621,26.5419,26.5621,31700.0
2013-08-01 12:50:00,39.45,39.46,39.43,39.43,144300.0,26.5621,26.5688,26.5486,26.5486,144300.0
2013-08-01 12:55:00,39.44,39.44,39.41,39.42,93000.0,26.5553,26.5553,26.5351,26.5419,93000.0
2013-08-01 13:00:00,39.41,39.43,39.41,39.43,22600.0,26.5351,26.5486,26.5351,26.5486,22600.0
2013-08-01 13:05:00,39.42,39.44,39.42,39.44,11600.0,26.5419,26.5553,26.5419,26.5553,11600.0
2013-08-01 13:10:00,39.44,39.45,39.42,39.44,151800.0,26.5553,26.5621,26.5419,26.5553,151800.0
2013-08-01 13:15:00,39.43,39.44,39.43,39.43,6300.0,26.5486,26.5553,26.5486,26.5486,6300.0
2013-08-01 13:20:00,39.44,39.45,39.43,39.44,56700.0,26.5553,26.5621,26.5486,26.5553,56700.0
2013-08-01 13:25:00,39.45,39.45,39.41,39.42,35300.0,26.5621,26.5621,26.5351,26.5419,35300.0
2013-08-01 13:30:00,39.42,39.43,39.42,39.43,16200.0,26.5419,26.5486,26.5419,26.5486,16200.0
2013-08-01 13:35:00,39.43,39.46,39.43,39.44,50200.0,26.5486,26.5688,26.5486,26.5553,50200.0
2013-08-01 13:40:00,39.45,39.46,39.44,39.45,32500.0,26.5621,26.5688,26.5553,26.5621,32500.0
2013-08-01 13:45:00,39.45,39.47,39.45,39.47,16900.0,26.5621,26.5755,26.5621,26.5755,16900.0
2013-08-01 13:50:00,39.46,39.46,39.44,39.45,13900.0,26.5688,26.5688,26.5553,26.5621,13900.0
2013-08-01 13:55:00,39.45,39.48,39.44,39.47,32500.0,26.5621,26.5823,26.5553,26.5755,32500.0
2013-08-01 14:00:00,39.47,39.49,39.47,39.48,39100.0,26.5755,26.589,26.5755,26.5823,39100.0
2013-08-01 14:05:00,39.49,39.5,39.46,39.5,24300.0,26.589,26.5957,26.5688,26.5957,24300.0
2013-08-01 14:10:00,39.5,39.52,39.5,39.51,66600.0,26.5957,26.6092,26.5957,26.6025,66600.0
2013-08-01 14:15:00,39.51,39.52,39.48,39.51,113800.0,26.6025,26.6092,26.5823,26.6025,113800.0
2013-08-01 14:20:00,39.51,39.54,39.5,39.53,180300.0,26.6025,26.6227,26.5957,26.6159,180300.0
2013-08-01 14:25:00,39.53,39.53,39.51,39.53,22700.0,26.6159,26.6159,26.6025,26.6159,22700.0
2013-08-01 14:30:00,39.53,39.53,39.5,39.5,9900.0,26.6159,26.6159,26.5957,26.5957,9900.0
2013-08-01 14:35:00,39.5,39.52,39.5,39.52,77700.0,26.5957,26.6092,26.5957,26.6092,77700.0
2013-08-01 14:40:00,39.52,39.54,39.51,39.52,33600.0,26.6092,26.6227,26.6025,26.6092,33600.0
2013-08-01 14:45:00,39.52,39.54,39.51,39.54,19700.0,26.6092,26.6227,26.6025,26.6227,19700.0
2013-08-01 14:50:00,39.54,39.55,39.52,39.54,81600.0,26.6227,26.6294,26.6092,26.6227,81600.0
2013-08-01 14:55:00,39.54,39.55,39.52,39.52,111300.0,26.6227,26.6294,26.6092,26.6092,111300.0
2013-08-01 15:00:00,39.52,39.53,39.51,39.51,99400.0,26.6092,26.6159,26.6025,26.6025,99400.0
2013-08-01 15:05:00,39.51,39.54,39.49,39.54,296600.0,26.6025,26.6227,26.589,26.6227,296600.0
2013-08-01 15:10:00,39.54,39.54,39.52,39.53,153000.0,26.6227,26.6227,26.6092,26.6159,153000.0
2013-08-01 15:15:00,39.52,39.52,39.48,39.5,60100.0,26.6092,26.6092,26.5823,26.5957,60100.0
2013-08-01 15:20:00,39.5,39.5,39.48,39.5,62200.0,26.5957,26.5957,26.5823,26.5957,62200.0
2013-08-01 15:25:00,39.49,39.52,39.49,39.51,258900.0,26.589,26.6092,26.589,26.6025,258900.0
2013-08-01 15:30:00,39.51,39.54,39.51,39.54,44600.0,26.6025,26.6227,26.6025,26.6227,44600.0
2013-08-01 15:35:00,39.54,39.59,39.52,39.57,377000.0,26.6227,26.6563,26.6092,26.6429,377000.0
2013-08-01 15:40:00,39.56,39.6,39.56,39.6,209000.0,26.6361,26.6631,26.6361,26.6631,209000.0
2013-08-01 15:45:00,39.6,39.64,39.6,39.61,333200.0,26.6631,26.69,26.6631,26.6698,333200.0
2013-08-01 15:50:00,39.61,39.63,39.59,39.6,192500.0,26.6698,26.6833,26.6563,26.6631,192500.0
2013-08-01 15:55:00,39.6,39.62,39.57,39.58,556100.0,26.6631,26.6765,26.6429,26.6496,556100.0
2013-08-02 09:30:00,39.61,39.66,39.49,39.52,294300.0,26.6698,26.7035,26.589,26.6092,294300.0
2013-08-02 09:35:00,39.51,39.61,39.49,39.61,270300.0,26.6025,26.6698,26.589,26.6698,270300.0
2013-08-02 09:40:00,39.61,39.61,39.5,39.53,268900.0,26.6698,26.6698,26.5957,26.6159,268900.0
2013-08-02 09:45:00,39.53,39.54,39.48,39.48,76200.0,26.6159,26.6227,26.5823,26.5823,76200.0
2013-08-02 09:50:00,39.48,39.48,39.42,39.45,81800.0,26.5823,26.5823,26.5419,26.5621,81800.0
2013-08-02 09:55:00,39.45,39.46,39.42,39.44,50100.0,26.5621,26.5688,26.5419,26.5553,50100.0
2013-08-02 10:00:00,39.43,39.45,39.4,39.44,97000.0,26.5486,26.5621,26.5284,26.5553,97000.0
2013-08-02 10:05:00,39.43,39.47,39.42,39.46,69900.0,26.5486,26.5755,26.5419,26.5688,69900.0
2013-08-02 10:10:00,39.46,39.48,39.45,39.45,34500.0,26.5688,26.5823,26.5621,26.5621,34500.0
2013-08-02 10:15:00,39.44,39.44,39.37,39.4,126300.0,26.5553,26.5553,26.5082,26.5284,126300.0
2013-08-02 10:20:00,39.4,39.42,39.37,39.41,109200.0,26.5284,26.5419,26.5082,26.5351,109200.0
2013-08-02 10:25:00,39.41,39.48,39.4,39.45,225600.0,26.5351,26.5823,26.5284,26.5621,225600.0
2013-08-02 10:30:00,39.45,39.46,39.39,39.4,75500.0,26.5621,26.5688,26.5217,26.5284,75500.0
2013-08-02 10:35:00,39.4,39.42,39.4,39.4,230700.0,26.5284,26.5419,26.5284,26.5284,230700.0
2013-08-02 10:40:00,39.4,39.43,39.39,39.41,81400.0,26.5284,26.5486,26.5217,26.5351,81400.0
2013-08-02 10:45:00,39.42,39.44,39.38,39.38,144100.0,26.5419,26.5553,26.5149,26.5149,144100.0
2013-08-02 10:50:00,39.38,39.39,39.35,39.37,155700.0,26.5149,26.5217,26.4947,26.5082,155700.0
2013-08-02 10:55:00,39.37,39.39,39.35,39.36,51000.0,26.5082,26.5217,26.4947,26.5015,51000.0
2013-08-02 11:00:00,39.36,39.38,39.35,39.35,79900.0,26.5015,26.5149,26.4947,26.4947,79900.0
2013-08-02 11:05:00,39.35,39.36,39.32,39.35,110800.0,26.4947,26.5015,26.4745,26.4947,110800.0
2013-08-02 11:10:00,39.34,39.35,39.34,39.34,51800.0,26.488,26.4947,26.488,26.488,51800.0
2013-08-02 11:15:00,39.34,39.4,39.34,39.4,106300.0,26.488,26.5284,26.488,26.5284,106300.0
2013-08-02 11:20:00,39.4,39.41,39.39,39.4,121900.0,26.5284,26.5351,26.5217,26.5284,121900.0
2013-08-02 11:25:00,39.4,39.43,39.4,39.41,38900.0,26.5284,26.5486,26.5284,26.5351,38900.0
2013-08-02 11:30:00,39.41,39.43,39.41,39.41,62700.0,26.5351,26.5486,26.5351,26.5351,62700.0
2013-08-02 11:35:00,39.42,39.45,39.42,39.43,88200.0,26.5419,26.5621,26.5419,26.5486,88200.0
2013-08-02 11:40:00,39.43,39.47,39.43,39.43,43000.0,26.5486,26.5755,26.5486,26.5486,43000.0
2013-08-02 11:45:00,39.43,39.44,39.41,39.43,66300.0,26.5486,26.5553,26.5351,26.5486,66300.0
2013-08-02 11:50:00,39.43,39.44,39.41,39.42,345300.0,26.5486,26.5553,26.5351,26.5419,345300.0
2013-08-02 11:55:00,39.41,39.42,39.4,39.4,51000.0,26.5351,26.5419,26.5284,26.5284,51000.0
2013-08-02 12:00:00,39.39,39.41,39.39,39.4,29600.0,26.5217,26.5351,26.5217,26.5284,29600.0
2013-08-02 12:05:00,39.4,39.43,39.39,39.42,29200.0,26.5284,26.5486,26.5217,26.5419,29200.0
2013-08-02 12:10:00,39.42,39.44,39.41,39.43,14300.0,26.5419,26.5553,26.5351,26.5486,14300.0
2013-08-02 12:15:00,39.43,39.44,39.43,39.44,17400.0,26.5486,26.5553,26.5486,26.5553,17400.0
2013-08-02 12:20:00,39.44,39.47,39.44,39.46,97200.0,26.5553,26.5755,26.5553,26.5688,97200.0
2013-08-02 12:25:00,39.45,39.46,39.43,39.43,25500.0,26.5621,26.5688,26.5486,26.5486,25500.0
2013-08-02 12:30:00,39.44,39.47,39.43,39.47,8600.0,26.5553,26.5755,26.5486,26.5755,8600.0
2013-08-02 12:35:00,39.47,39.49,39.47,39.47,62700.0,26.5755,26.589,26.5755,26.5755,62700.0
2013-08-02 12:40:00,39.47,39.5,39.47,39.5,46000.0,26.5755,26.5957,26.5755,26.5957,46000.0
2013-08-02 12:45:00,39.48,39.51,39.47,39.5,57500.0,26.5823,26.6025,26.5755,26.5957,57500.0
2013-08-02 12:50:00,39.51,39.51,39.49,39.5,105400.0,26.6025,26.6025,26.589,26.5957,105400.0
2013-08-02 12:55:00,39.5,39.52,39.5,39.5,40300.0,26.5957,26.6092,26.5957,26.5957,40300.0
2013-08-02 13:00:00,39.5,39.51,39.48,39.5,8700.0,26.5957,26.6025,26.5823,26.5957,8700.0
2013-08-02 13:05:00,39.5,39.51,39.48,39.5,77300.0,26.5957,26.6025,26.5823,26.5957,77300.0
2013-08-02 13:10:00,39.51,39.53,39.5,39.52,55000.0,26.6025,26.6159,26.5957,26.6092,55000.0
2013-08-02 13:15:00,39.53,39.55,39.52,39.53,181900.0,26.6159,26.6294,26.6092,26.6159,181900.0
2013-08-02 13:20:00,39.52,39.53,39.51,39.52,45700.0,26.6092,26.6159,26.6025,26.6092,45700.0
2013-08-02 13:25:00,39.53,39.55,39.49,39.5,117900.0,26.6159,26.6294,26.589,26.5957,117900.0
2013-08-02 13:30:00,39.5,39.5,39.45,39.45,61900.0,26.5957,26.5957,26.5621,26.5621,61900.0
2013-08-02 13:35:00,39.45,39.46,39.44,39.44,6400.0,26.5621,26.5688,26.5553,26.5553,6400.0
2013-08-02 13:40:00,39.45,39.48,39.45,39.47,101000.0,26.5621,26.5823,26.5621,26.5755,101000.0
2013-08-02 13:45:00,39.48,39.48,39.45,39.46,20900.0,26.5823,26.5823,26.5621,26.5688,20900.0
2013-08-02 13:50:00,39.46,39.47,39.42,39.43,37200.0,26.5688,26.5755,26.5419,26.5486,37200.0
2013-08-02 13:55:00,39.43,39.45,39.43,39.45,27100.0,26.5486,26.5621,26.5486,26.5621,27100.0
2013-08-02 14:00:00,39.45,39.46,39.43,39.44,216100.0,26.5621,26.5688,26.5486,26.5553,216100.0
2013-08-02 14:05:00,39.44,39.45,39.43,39.45,46700.0,26.5553,26.5621,26.5486,26.5621,46700.0
2013-08-02 14:10:00,39.46,39.46,39.44,39.46,12900.0,26.5688,26.5688,26.5553,26.5688,12900.0
2013-08-02 14:15:00,39.47,39.48,39.45,39.46,52000.0,26.5755,26.5823,26.5621,26.5688,52000.0
2013-08-02 14:20:00,39.47,39.47,39.45,39.46,17900.0,26.5755,26.5755,26.5621,26.5688,17900.0
2013-08-02 14:25:00,39.45,39.47,39.45,39.47,42800.0,26.5621,26.5755,26.5621,26.5755,42800.0
2013-08-02 14:30:00,39.47,39.48,39.46,39.46,34600.0,26.5755,26.5823,26.5688,26.5688,34600.0
2013-08-02 14:35:00,39.47,39.5,39.46,39.5,63900.0,26.5755,26.5957,26.5688,26.5957,63900.0
2013-08-02 14:40:00,39.49,39.53,39.49,39.53,99300.0,26.589,26.6159,26.589,26.6159,99300.0
2013-08-02 14:45:00,39.52,39.52,39.5,39.52,54400.0,26.6092,26.6092,26.5957,26.6092,54400.0
2013-08-02 14:50:00,39.52,39.53,39.48,39.5,55400.0,26.6092,26.6159,26.5823,26.5957,55400.0
2013-08-02 14:55:00,39.5,39.51,39.49,39.51,25300.0,26.5957,26.6025,26.589,26.6025,25300.0
2013-08-02 15:00:00,39.5,39.51,39.5,39.5,94100.0,26.5957,26.6025,26.5957,26.5957,94100.0
2013-08-02 15:05:00,39.5,39.5,39.46,39.48,29500.0,26.5957,26.5957,26.5688,26.5823,29500.0
2013-08-02 15:10:00,39.48,39.49,39.46,39.48,30200.0,26.5823,26.589,26.5688,26.5823,30200.0
2013-08-02 15:15:00,39.48,39.49,39.46,39.46,92700.0,26.5823,26.589,26.5688,26.5688,92700.0
2013-08-02 15:20:00,39.46,39.47,39.45,39.46,305500.0,26.5688,26.5755,26.5621,26.5688,305500.0
2013-08-02 15:25:00,39.45,39.5,39.45,39.48,110000.0,26.5621,26.5957,26.5621,26.5823,110000.0
2013-08-02 15:30:00,39.48,39.49,39.45,39.48,146400.0,26.5823,26.589,26.5621,26.5823,146400.0
2013-08-02 15:35:00,39.48,39.48,39.45,39.47,273400.0,26.5823,26.5823,26.5621,26.5755,273400.0
2013-08-02 15:40:00,39.48,39.53,39.47,39.53,59400.0,26.5823,26.6159,26.5755,26.6159,59400.0
2013-08-02 15:45:00,39.54,39.56,39.51,39.54,342000.0,26.6227,26.6361,26.6025,26.6227,342000.0
2013-08-02 15:50:00,39.53,39.55,39.53,39.54,175800.0,26.6159,26.6294,26.6159,26.6227,175800.0
2013-08-02 15:55:00,39.54,39.57,39.52,39.56,357200.0,26.6227,26.6429,26.6092,26.6361,357200.0
2013-08-05 09:30:00,39.4,39.44,39.3,39.33,129600.0,26.5284,26.5553,26.4611,26.4813,129600.0
2013-08-05 09:35:00,39.34,39.4,39.34,39.39,45400.0,26.488,26.5284,26.488,26.5217,45400.0
2013-08-05 09:40:00,39.38,39.43,39.36,39.36,125200.0,26.5149,26.5486,26.5015,26.5015,125200.0
2013-08-05 09:45:00,39.36,39.38,39.34,39.37,75400.0,26.5015,26.5149,26.488,26.5082,75400.0
2013-08-05 09:50:00,39.37,39.39,39.36,39.39,69400.0,26.5082,26.5217,26.5015,26.5217,69400.0
2013-08-05 09:55:00,39.4,39.42,39.38,39.38,64400.0,26.5284,26.5419,26.5149,26.5149,64400.0
2013-08-05 10:00:00,39.38,39.44,39.38,39.42,126600.0,26.5149,26.5553,26.5149,26.5419,126600.0
2013-08-05 10:05:00,39.42,39.47,39.42,39.46,42300.0,26.5419,26.5755,26.5419,26.5688,42300.0
2013-08-05 10:10:00,39.45,39.46,39.4,39.43,133200.0,26.5621,26.5688,26.5284,26.5486,133200.0
2013-08-05 10:15:00,39.43,39.46,39.41,39.46,51000.0,26.5486,26.5688,26.5351,26.5688,51000.0
2013-08-05 10:20:00,39.46,39.46,39.41,39.42,33600.0,26.5688,26.5688,26.5351,26.5419,33600.0
2013-08-05 10:25:00,39.41,39.43,39.4,39.41,60600.0,26.5351,26.5486,26.5284,26.5351,60600.0
2013-08-05 10:30:00,39.41,39.41,39.34,39.36,165900.0,26.5351,26.5351,26.488,26.5015,165900.0
2013-08-05 10:35:00,39.36,39.37,39.33,39.35,188800.0,26.5015,26.5082,26.4813,26.4947,188800.0
2013-08-05 10:40:00,39.35,39.36,39.31,39.31,175100.0,26.4947,26.5015,26.4678,26.4678,175100.0
2013-08-05 10:45:00,39.31,39.32,39.29,39.3,138900.0,26.4678,26.4745,26.4543,26.4611,138900.0
2013-08-05 10:50:00,39.3,39.33,39.29,39.33,85700.0,26.4611,26.4813,26.4543,26.4813,85700.0
2013-08-05 10:55:00,39.32,39.32,39.29,39.3,16200.0,26.4745,26.4745,26.4543,26.4611,16200.0
2013-08-05 11:00:00,39.31,39.33,39.31,39.32,47100.0,26.4678,26.4813,26.4678,26.4745,47100.0
2013-08-05 11:05:00,39.31,39.35,39.31,39.34,85400.0,26.4678,26.4947,26.4678,26.488,85400.0
2013-08-05 11:10:00,39.34,39.36,39.34,39.36,14700.0,26.488,26.5015,26.488,26.5015,14700.0
2013-08-05 11:15:00,39.36,39.37,39.35,39.36,15500.0,26.5015,26.5082,26.4947,26.5015,15500.0
2013-08-05 11:20:00,39.36,39.37,39.33,39.34,193200.0,26.5015,26.5082,26.4813,26.488,193200.0
2013-08-05 11:25:00,39.35,39.39,39.34,39.39,17200.0,26.4947,26.5217,26.488,26.5217,17200.0
2013-08-05 11:30:00,39.38,39.38,39.35,39.36,40000.0,26.5149,26.5149,26.4947,26.5015,40000.0
2013-08-05 11:35:00,39.36,39.36,39.34,39.35,23500.0,26.5015,26.5015,26.488,26.4947,23500.0
2013-08-05 11:40:00,39.36,39.37,39.34,39.36,124800.0,26.5015,26.5082,26.488,26.5015,124800.0
2013-08-05 11:45:00,39.36,39.4,39.35,39.39,91500.0,26.5015,26.5284,26.4947,26.5217,91500.0
2013-08-05 11:50:00,39.4,39.41,39.39,39.4,34500.0,26.5284,26.5351,26.5217,26.5284,34500.0
2013-08-05 11:55:00,39.39,39.42,39.39,39.4,61100.0,26.5217,26.5419,26.5217,26.5284,61100.0
2013-08-05 12:00:00,39.39,39.4,39.38,39.38,18700.0,26.5217,26.5284,26.5149,26.5149,18700.0
2013-08-05 12:05:00,39.38,39.43,39.37,39.43,40900.0,26.5149,26.5486,26.5082,26.5486,40900.0
2013-08-05 12:10:00,39.43,39.44,39.42,39.43,39600.0,26.5486,26.5553,26.5419,26.5486,39600.0
2013-08-05 12:15:00,39.43,39.44,39.42,39.43,13800.0,26.5486,26.5553,26.5419,26.5486,13800.0
2013-08-05 12:20:00,39.43,39.45,39.43,39.44,25000.0,26.5486,26.5621,26.5486,26.5553,25000.0
2013-08-05 12:25:00,39.45,39.45,39.41,39.43,73800.0,26.5621,26.5621,26.5351,26.5486,73800.0
2013-08-05 12:30:00,39.43,39.45,39.41,39.42,80900.0,26.5486,26.5621,26.5351,26.5419,80900.0
2013-08-05 12:35:00,39.42,39.43,39.4,39.41,12200.0,26.5419,26.5486,26.5284,26.5351,12200.0
2013-08-05 12:40:00,39.41,39.42,39.39,39.39,71900.0,26.5351,26.5419,26.5217,26.5217,71900.0
2013-08-05 12:45:00,39.39,39.4,39.38,39.39,17600.0,26.5217,26.5284,26.5149,26.5217,17600.0
2013-08-05 12:50:00,39.39,39.39,39.38,39.38,26400.0,26.5217,26.5217,26.5149,26.5149,26400.0
2013-08-05 12:55:00,39.38,39.38,39.36,39.38,15900.0,26.5149,26.5149,26.5015,26.5149,15900.0
2013-08-05 13:00:00,39.38,39.38,39.34,39.34,22700.0,26.5149,26.5149,26.488,26.488,22700.0
2013-08-05 13:05:00,39.34,39.34,39.3,39.3,52300.0,26.488,26.488,26.4611,26.4611,52300.0
2013-08-05 13:10:00,39.3,39.32,39.3,39.32,26100.0,26.4611,26.4745,26.4611,26.4745,26100.0
2013-08-05 13:15:00,39.32,39.34,39.31,39.33,25300.0,26.4745,26.488,26.4678,26.4813,25300.0
2013-08-05 13:20:00,39.33,39.36,39.33,39.36,32000.0,26.4813,26.5015,26.4813,26.5015,32000.0
2013-08-05 13:25:00,39.36,39.37,39.35,39.35,27200.0,26.5015,26.5082,26.4947,26.4947,27200.0
2013-08-05 13:30:00,39.35,39.36,39.33,39.33,32300.0,26.4947,26.5015,26.4813,26.4813,32300.0
2013-08-05 13:35:00,39.33,39.34,39.32,39.34,49600.0,26.4813,26.488,26.4745,26.488,49600.0
2013-08-05 13:40:00,39.34,39.36,39.33,39.35,40100.0,26.488,26.5015,26.4813,26.4947,40100.0
2013-08-05 13:45:00,39.35,39.35,39.34,39.35,11100.0,26.4947,26.4947,26.488,26.4947,11100.0
2013-08-05 13:50:00,39.34,39.35,39.33,39.35,42900.0,26.488,26.4947,26.4813,26.4947,42900.0
2013-08-05 13:55:00,39.35,39.37,39.34,39.35,23500.0,26.4947,26.5082,26.488,26.4947,23500.0
2013-08-05 14:00:00,39.34,39.35,39.33,39.34,37500.0,26.488,26.4947,26.4813,26.488,37500.0
2013-08-05 14:05:00,39.34,39.36,39.34,39.35,38500.0,26.488,26.5015,26.488,26.4947,38500.0
2013-08-05 14:10:00,39.35,39.38,39.35,39.38,57900.0,26.4947,26.5149,26.4947,26.5149,57900.0
2013-08-05 14:15:00,39.38,39.38,39.34,39.34,62600.0,26.5149,26.5149,26.488,26.488,62600.0
2013-08-05 14:20:00,39.35,39.36,39.34,39.35,19600.0,26.4947,26.5015,26.488,26.4947,19600.0
2013-08-05 14:25:00,39.34,39.37,39.32,39.36,38100.0,26.488,26.5082,26.4745,26.5015,38100.0
2013-08-05 14:30:00,39.36,39.38,39.36,39.37,20100.0,26.5015,26.5149,26.5015,26.5082,20100.0
2013-08-05 14:35:00,39.37,39.38,39.36,39.38,16300.0,26.5082,26.5149,26.5015,26.5149,16300.0
2013-08-05 14:40:00,39.37,39.38,39.36,39.38,42900.0,26.5082,26.5149,26.5015,26.5149,42900.0
2013-08-05 14:45:00,39.37,39.38,39.34,39.35,87700.0,26.5082,26.5149,26.488,26.4947,87700.0
2013-08-05 14:50:00,39.35,39.37,39.35,39.36,19300.0,26.4947,26.5082,26.4947,26.5015,19300.0
2013-08-05 14:55:00,39.35,39.37,39.34,39.35,33000.0,26.4947,26.5082,26.488,26.4947,33000.0
2013-08-05 15:00:00,39.35,39.35,39.34,39.34,12900.0,26.4947,26.4947,26.488,26.488,12900.0
2013-08-05 15:05:00,39.34,39.35,39.34,39.34,30200.0,26.488,26.4947,26.488,26.488,30200.0
2013-08-05 15:10:00,39.35,39.35,39.33,39.33,26500.0,26.4947,26.4947,26.4813,26.4813,26500.0
2013-08-05 15:15:00,39.34,39.34,39.32,39.33,37700.0,26.488,26.488,26.4745,26.4813,37700.0
2013-08-05 15:20:00,39.33,39.34,39.32,39.33,72300.0,26.4813,26.488,26.4745,26.4813,72300.0
2013-08-05 15:25:00,39.33,39.35,39.32,39.35,82400.0,26.4813,26.4947,26.4745,26.4947,82400.0
2013-08-05 15:30:00,39.35,39.35,39.32,39.32,48900.0,26.4947,26.4947,26.4745,26.4745,48900.0
2013-08-05 15:35:00,39.33,39.34,39.31,39.32,28400.0,26.4813,26.488,26.4678,26.4745,28400.0
2013-08-05 15:40:00,39.32,39.32,39.29,39.3,118700.0,26.4745,26.4745,26.4543,26.4611,118700.0
2013-08-05 15:45:00,39.31,39.33,39.3,39.31,86600.0,26.4678,26.4813,26.4611,26.4678,86600.0
2013-08-05 15:50:00,39.32,39.34,39.3,39.31,185100.0,26.4745,26.488,26.4611,26.4678,185100.0
2013-08-05 15:55:00,39.3,39.32,39.28,39.28,931400.0,26.4611,26.4745,26.4476,26.4476,931400.0
2013-08-06 09:30:00,39.31,39.31,39.14,39.23,68300.0,26.4678,26.4678,26.3533,26.4139,68300.0
2013-08-06 09:35:00,39.24,39.28,39.15,39.27,484900.0,26.4207,26.4476,26.3601,26.4409,484900.0
2013-08-06 09:40:00,39.28,39.28,39.21,39.21,366100.0,26.4476,26.4476,26.4005,26.4005,366100.0
2013-08-06 09:45:00,39.21,39.23,39.12,39.13,437300.0,26.4005,26.4139,26.3399,26.3466,437300.0
2013-08-06 09:50:00,39.12,39.12,39.05,39.1,444600.0,26.3399,26.3399,26.2927,26.3264,444600.0
2013-08-06 09:55:00,39.11,39.19,39.1,39.17,266800.0,26.3331,26.387,26.3264,26.3735,266800.0
2013-08-06 10:00:00,39.16,39.18,39.09,39.09,203300.0,26.3668,26.3803,26.3197,26.3197,203300.0
2013-08-06 10:05:00,39.09,39.11,39.04,39.05,218700.0,26.3197,26.3331,26.286,26.2927,218700.0
2013-08-06 10:10:00,39.05,39.07,39.01,39.07,256900.0,26.2927,26.3062,26.2658,26.3062,256900.0
2013-08-06 10:15:00,39.07,39.08,39.02,39.04,164600.0,26.3062,26.3129,26.2725,26.286,164600.0
2013-08-06 10:20:00,39.04,39.06,39.02,39.04,142100.0,26.286,26.2995,26.2725,26.286,142100.0
2013-08-06 10:25:00,39.04,39.14,39.03,39.13,102400.0,26.286,26.3533,26.2793,26.3466,102400.0
2013-08-06 10:30:00,39.12,39.14,39.09,39.09,112500.0,26.3399,26.3533,26.3197,26.3197,112500.0
2013-08-06 10:35:00,39.1,39.14,39.1,39.12,48700.0,26.3264,26.3533,26.3264,26.3399,48700.0
2013-08-06 10:40:00,39.11,39.18,39.1,39.18,93100.0,26.3331,26.3803,26.3264,26.3803,93100.0
2013-08-06 10:45:00,39.18,39.2,39.18,39.19,52500.0,26.3803,26.3937,26.3803,26.387,52500.0
2013-08-06 10:50:00,39.18,39.21,39.15,39.16,187600.0,26.3803,26.4005,26.3601,26.3668,187600.0
2013-08-06 10:55:00,39.15,39.17,39.13,39.14,65100.0,26.3601,26.3735,26.3466,26.3533,65100.0
2013-08-06 11:00:00,39.14,39.17,39.13,39.17,60900.0,26.3533,26.3735,26.3466,26.3735,60900.0
2013-08-06 11:05:00,39.17,39.21,39.17,39.2,39500.0,26.3735,26.4005,26.3735,26.3937,39500.0
2013-08-06 11:10:00,39.21,39.23,39.18,39.22,61400.0,26.4005,26.4139,26.3803,26.4072,61400.0
2013-08-06 11:15:00,39.21,39.22,39.19,39.19,162400.0,26.4005,26.4072,26.387,26.387,162400.0
2013-08-06 11:20:00,39.18,39.2,39.15,39.16,105200.0,26.3803,26.3937,26.3601,26.3668,105200.0
2013-08-06 11:25:00,39.16,39.16,39.1,39.1,116000.0,26.3668,26.3668,26.3264,26.3264,116000.0
2013-08-06 11:30:00,39.1,39.11,39.08,39.08,92000.0,26.3264,26.3331,26.3129,26.3129,92000.0
2013-08-06 11:35:00,39.08,39.13,39.07,39.13,56000.0,26.3129,26.3466,26.3062,26.3466,56000.0
2013-08-06 11:40:00,39.13,39.15,39.1,39.15,46000.0,26.3466,26.3601,26.3264,26.3601,46000.0
2013-08-06 11:45:00,39.14,39.15,39.11,39.11,24800.0,26.3533,26.3601,26.3331,26.3331,24800.0
2013-08-06 11:50:00,39.12,39.12,39.1,39.11,43400.0,26.3399,26.3399,26.3264,26.3331,43400.0
2013-08-06 11:55:00,39.12,39.15,39.12,39.14,55800.0,26.3399,26.3601,26.3399,26.3533,55800.0
2013-08-06 12:00:00,39.14,39.18,39.13,39.15,15300.0,26.3533,26.3803,26.3466,26.3601,15300.0
2013-08-06 12:05:00,39.15,39.16,39.14,39.15,14000.0,26.3601,26.3668,26.3533,26.3601,14000.0
2013-08-06 12:10:00,39.14,39.15,39.08,39.08,34800.0,26.3533,26.3601,26.3129,26.3129,34800.0
2013-08-06 12:15:00,39.08,39.08,39.05,39.05,45100.0,26.3129,26.3129,26.2927,26.2927,45100.0
2013-08-06 12:20:00,39.05,39.08,39.05,39.07,60800.0,26.2927,26.3129,26.2927,26.3062,60800.0
2013-08-06 12:25:00,39.07,39.07,39.05,39.05,39200.0,26.3062,26.3062,26.2927,26.2927,39200.0
2013-08-06 12:30:00,39.06,39.09,39.06,39.08,21700.0,26.2995,26.3197,26.2995,26.3129,21700.0
2013-08-06 12:35:00,39.08,39.09,39.06,39.06,36400.0,26.3129,26.3197,26.2995,26.2995,36400.0
2013-08-06 12:40:00,39.07,39.13,39.06,39.13,64700.0,26.3062,26.3466,26.2995,26.3466,64700.0
2013-08-06 12:45:00,39.13,39.14,39.11,39.14,42100.0,26.3466,26.3533,26.3331,26.3533,42100.0
2013-08-06 12:50:00,39.14,39.15,39.12,39.14,32300.0,26.3533,26.3601,26.3399,26.3533,32300.0
2013-08-06 12:55:00,39.14,39.14,39.12,39.14,37600.0,26.3533,26.3533,26.3399,26.3533,37600.0
2013-08-06 13:00:00,39.14,39.14,39.12,39.13,24900.0,26.3533,26.3533,26.3399,26.3466,24900.0
2013-08-06 13:05:00,39.12,39.13,39.11,39.12,61700.0,26.3399,26.3466,26.3331,26.3399,61700.0
2013-08-06 13:10:00,39.12,39.17,39.11,39.16,43000.0,26.3399,26.3735,26.3331,26.3668,43000.0
2013-08-06 13:15:00,39.17,39.2,39.13,39.17,167300.0,26.3735,26.3937,26.3466,26.3735,167300.0
2013-08-06 13:20:00,39.17,39.18,39.16,39.17,29500.0,26.3735,26.3803,26.3668,26.3735,29500.0
2013-08-06 13:25:00,39.16,39.18,39.15,39.15,118400.0,26.3668,26.3803,26.3601,26.3601,118400.0
2013-08-06 13:30:00,39.16,39.21,39.15,39.18,78800.0,26.3668,26.4005,26.3601,26.3803,78800.0
2013-08-06 13:35:00,39.17,39.18,39.14,39.15,38600.0,26.3735,26.3803,26.3533,26.3601,38600.0
2013-08-06 13:40:00,39.15,39.15,39.12,39.12,24300.0,26.3601,26.3601,26.3399,26.3399,24300.0
2013-08-06 13:45:00,39.13,39.13,39.11,39.11,12000.0,26.3466,26.3466,26.3331,26.3331,12000.0
2013-08-06 13:50:00,39.11,39.12,39.08,39.08,33500.0,26.3331,26.3399,26.3129,26.3129,33500.0
2013-08-06 13:55:00,39.08,39.09,39.06,39.08,62200.0,26.3129,26.3197,26.2995,26.3129,62200.0
2013-08-06 14:00:00,39.07,39.07,39.03,39.04,228100.0,26.3062,26.3062,26.2793,26.286,228100.0
2013-08-06 14:05:00,39.03,39.06,39.03,39.03,179300.0,26.2793,26.2995,26.2793,26.2793,179300.0
2013-08-06 14:10:00,39.03,39.05,39.02,39.03,62600.0,26.2793,26.2927,26.2725,26.2793,62600.0
2013-08-06 14:15:00,39.04,39.04,39.01,39.02,175300.0,26.286,26.286,26.2658,26.2725,175300.0
2013-08-06 14:20:00,39.02,39.08,39.02,39.07,88600.0,26.2725,26.3129,26.2725,26.3062,88600.0
2013-08-06 14:25:00,39.08,39.11,39.07,39.07,62700.0,26.3129,26.3331,26.3062,26.3062,62700.0
2013-08-06 14:30:00,39.07,39.08,39.05,39.06,76400.0,26.3062,26.3129,26.2927,26.2995,76400.0
2013-08-06 14:35:00,39.05,39.06,39.04,39.05,30000.0,26.2927,26.2995,26.286,26.2927,30000.0
2013-08-06 14:40:00,39.06,39.07,39.05,39.06,60500.0,26.2995,26.3062,26.2927,26.2995,60500.0
2013-08-06 14:45:00,39.05,39.06,39.03,39.05,35300.0,26.2927,26.2995,26.2793,26.2927,35300.0
2013-08-06 14:50:00,39.04,39.05,39.02,39.03,110700.0,26.286,26.2927,26.2725,26.2793,110700.0
2013-08-06 14:55:00,39.03,39.04,39.01,39.02,82000.0,26.2793,26.286,26.2658,26.2725,82000.0
2013-08-06 15:00:00,39.03,39.06,39.02,39.03,131000.0,26.2793,26.2995,26.2725,26.2793,131000.0
2013-08-06 15:05:00,39.04,39.05,39.0,39.0,143100.0,26.286,26.2927,26.2591,26.2591,143100.0
2013-08-06 15:10:00,39.0,39.03,39.0,39.02,132100.0,26.2591,26.2793,26.2591,26.2725,132100.0
2013-08-06 15:15:00,39.03,39.05,39.02,39.05,57100.0,26.2793,26.2927,26.2725,26.2927,57100.0
2013-08-06 15:20:00,39.05,39.05,39.04,39.05,36500.0,26.2927,26.2927,26.286,26.2927,36500.0
2013-08-06 15:25:00,39.04,39.06,39.03,39.04,235800.0,26.286,26.2995,26.2793,26.286,235800.0
2013-08-06 15:30:00,39.04,39.05,39.03,39.03,96400.0,26.286,26.2927,26.2793,26.2793,96400.0
2013-08-06 15:35:00,39.03,39.05,39.03,39.04,143300.0,26.2793,26.2927,26.2793,26.286,143300.0
2013-08-06 15:40:00,39.05,39.09,39.03,39.09,367900.0,26.2927,26.3197,26.2793,26.3197,367900.0
2013-08-06 15:45:00,39.08,39.09,39.07,39.07,393000.0,26.3129,26.3197,26.3062,26.3062,393000.0
2013-08-06 15:50:00,39.07,39.07,39.03,39.04,269100.0,26.3062,26.3062,26.2793,26.286,269100.0
2013-08-06 15:55:00,39.04,39.08,39.04,39.07,855000.0,26.286,26.3129,26.286,26.3062,855000.0
2013-08-07 09:30:00,38.86,39.03,38.8,38.88,879200.0,26.1648,26.2793,26.1244,26.1783,879200.0
2013-08-07 09:35:00,38.88,39.01,38.88,39.01,109100.0,26.1783,26.2658,26.1783,26.2658,109100.0
2013-08-07 09:40:00,39.01,39.1,38.99,39.08,107500.0,26.2658,26.3264,26.2523,26.3129,107500.0
2013-08-07 09:45:00,39.07,39.1,38.99,38.99,157400.0,26.3062,26.3264,26.2523,26.2523,157400.0
2013-08-07 09:50:00,38.99,38.99,38.92,38.99,90500.0,26.2523,26.2523,26.2052,26.2523,90500.0
2013-08-07 09:55:00,38.98,39.03,38.95,38.99,251700.0,26.2456,26.2793,26.2254,26.2523,251700.0
2013-08-07 10:00:00,38.99,39.03,38.95,38.97,122200.0,26.2523,26.2793,26.2254,26.2389,122200.0
2013-08-07 10:05:00,38.97,39.05,38.96,39.05,115300.0,26.2389,26.2927,26.2322,26.2927,115300.0
2013-08-07 10:10:00,39.05,39.09,39.01,39.08,102100.0,26.2927,26.3197,26.2658,26.3129,102100.0
2013-08-07 10:15:00,39.08,39.09,39.01,39.03,270800.0,26.3129,26.3197,26.2658,26.2793,270800.0
2013-08-07 10:20:00,39.04,39.06,39.0,39.03,129000.0,26.286,26.2995,26.2591,26.2793,129000.0
2013-08-07 10:25:00,39.03,39.07,39.03,39.07,62000.0,26.2793,26.3062,26.2793,26.3062,62000.0
2013-08-07 10:30:00,39.06,39.09,39.05,39.06,47300.0,26.2995,26.3197,26.2927,26.2995,47300.0
2013-08-07 10:35:00,39.06,39.08,39.01,39.02,39200.0,26.2995,26.3129,26.2658,26.2725,39200.0
2013-08-07 10:40:00,39.02,39.06,39.0,39.06,40500.0,26.2725,26.2995,26.2591,26.2995,40500.0
2013-08-07 10:45:00,39.06,39.06,39.03,39.03,34400.0,26.2995,26.2995,26.2793,26.2793,34400.0
2013-08-07 10:50:00,39.03,39.05,39.02,39.03,274300.0,26.2793,26.2927,26.2725,26.2793,274300.0
2013-08-07 10:55:00,39.04,39.08,39.04,39.07,40500.0,26.286,26.3129,26.286,26.3062,40500.0
2013-08-07 11:00:00,39.06,39.09,39.05,39.07,77500.0,26.2995,26.3197,26.2927,26.3062,77500.0
2013-08-07 11:05:00,39.07,39.1,39.07,39.09,104700.0,26.3062,26.3264,26.3062,26.3197,104700.0
2013-08-07 11:10:00,39.09,39.1,39.07,39.07,107500.0,26.3197,26.3264,26.3062,26.3062,107500.0
2013-08-07 11:15:00,39.07,39.08,39.04,39.05,54300.0,26.3062,26.3129,26.286,26.2927,54300.0
2013-08-07 11:20:00,39.05,39.11,39.05,39.08,57900.0,26.2927,26.3331,26.2927,26.3129,57900.0
2013-08-07 11:25:00,39.08,39.12,39.08,39.12,63300.0,26.3129,26.3399,26.3129,26.3399,63300.0
2013-08-07 11:30:00,39.12,39.12,39.08,39.1,98900.0,26.3399,26.3399,26.3129,26.3264,98900.0
2013-08-07 11:35:00,39.1,39.15,39.1,39.13,61700.0,26.3264,26.3601,26.3264,26.3466,61700.0
2013-08-07 11:40:00,39.12,39.17,39.12,39.16,45000.0,26.3399,26.3735,26.3399,26.3668,45000.0
2013-08-07 11:45:00,39.15,39.18,39.14,39.18,43700.0,26.3601,26.3803,26.3533,26.3803,43700.0
2013-08-07 11:50:00,39.18,39.3,39.16,39.3,100600.0,26.3803,26.4611,26.3668,26.4611,100600.0
2013-08-07 11:55:00,39.29,39.3,39.27,39.28,142000.0,26.4543,26.4611,26.4409,26.4476,142000.0
2013-08-07 12:00:00,39.29,39.3,39.22,39.23,47200.0,26.4543,26.4611,26.4072,26.4139,47200.0
2013-08-07 12:05:00,39.23,39.24,39.2,39.2,38100.0,26.4139,26.4207,26.3937,26.3937,38100.0
2013-08-07 12:10:00,39.2,39.26,39.2,39.25,192400.0,26.3937,26.4341,26.3937,26.4274,192400.0
2013-08-07 12:15:00,39.25,39.27,39.25,39.26,87600.0,26.4274,26.4409,26.4274,26.4341,87600.0
2013-08-07 12:20:00,39.27,39.29,39.26,39.28,29700.0,26.4409,26.4543,26.4341,26.4476,29700.0
2013-08-07 12:25:00,39.28,39.28,39.26,39.27,27100.0,26.4476,26.4476,26.4341,26.4409,27100.0
2013-08-07 12:30:00,39.26,39.27,39.24,39.27,81100.0,26.4341,26.4409,26.4207,26.4409,81100.0
2013-08-07 12:35:00,39.27,39.29,39.26,39.28,88700.0,26.4409,26.4543,26.4341,26.4476,88700.0
2013-08-07 12:40:00,39.28,39.29,39.27,39.29,32600.0,26.4476,26.4543,26.4409,26.4543,32600.0
2013-08-07 12:45:00,39.28,39.31,39.28,39.3,100200.0,26.4476,26.4678,26.4476,26.4611,100200.0
2013-08-07 12:50:00,39.3,39.31,39.29,39.31,22600.0,26.4611,26.4678,26.4543,26.4678,22600.0
2013-08-07 12:55:00,39.3,39.32,39.3,39.32,7600.0,26.4611,26.4745,26.4611,26.4745,7600.0
2013-08-07 13:00:00,39.31,39.33,39.31,39.32,45800.0,26.4678,26.4813,26.4678,26.4745,45800.0
2013-08-07 13:05:00,39.32,39.32,39.28,39.29,56200.0,26.4745,26.4745,26.4476,26.4543,56200.0
2013-08-07 13:10:00,39.29,39.29,39.27,39.28,41900.0,26.4543,26.4543,26.4409,26.4476,41900.0
2013-08-07 13:15:00,39.27,39.28,39.25,39.25,25400.0,26.4409,26.4476,26.4274,26.4274,25400.0
2013-08-07 13:20:00,39.26,39.26,39.24,39.24,44500.0,26.4341,26.4341,26.4207,26.4207,44500.0
2013-08-07 13:25:00,39.25,39.29,39.24,39.27,66600.0,26.4274,26.4543,26.4207,26.4409,66600.0
2013-08-07 13:30:00,39.27,39.28,39.24,39.24,76300.0,26.4409,26.4476,26.4207,26.4207,76300.0
2013-08-07 13:35:00,39.23,39.25,39.23,39.23,33500.0,26.4139,26.4274,26.4139,26.4139,33500.0
2013-08-07 13:40:00,39.23,39.24,39.22,39.23,22400.0,26.4139,26.4207,26.4072,26.4139,22400.0
2013-08-07 13:45:00,39.23,39.23,39.21,39.22,59800.0,26.4139,26.4139,26.4005,26.4072,59800.0
2013-08-07 13:50:00,39.21,39.23,39.21,39.23,22300.0,26.4005,26.4139,26.4005,26.4139,22300.0
2013-08-07 13:55:00,39.24,39.26,39.23,39.24,33600.0,26.4207,26.4341,26.4139,26.4207,33600.0
2013-08-07 14:00:00,39.24,39.24,39.21,39.21,76700.0,26.4207,26.4207,26.4005,26.4005,76700.0
2013-08-07 14:05:00,39.21,39.22,39.19,39.19,16500.0,26.4005,26.4072,26.387,26.387,16500.0
2013-08-07 14:10:00,39.19,39.22,39.18,39.21,159000.0,26.387,26.4072,26.3803,26.4005,159000.0
2013-08-07 14:15:00,39.21,39.24,39.21,39.22,103900.0,26.4005,26.4207,26.4005,26.4072,103900.0
2013-08-07 14:20:00,39.21,39.22,39.16,39.17,88100.0,26.4005,26.4072,26.3668,26.3735,88100.0
2013-08-07 14:25:00,39.17,39.2,39.17,39.19,19600.0,26.3735,26.3937,26.3735,26.387,19600.0
2013-08-07 14:30:00,39.19,39.2,39.17,39.17,61700.0,26.387,26.3937,26.3735,26.3735,61700.0
2013-08-07 14:35:00,39.17,39.18,39.16,39.17,6700.0,26.3735,26.3803,26.3668,26.3735,6700.0
2013-08-07 14:40:00,39.18,39.2,39.18,39.2,26500.0,26.3803,26.3937,26.3803,26.3937,26500.0
2013-08-07 14:45:00,39.19,39.19,39.17,39.18,33700.0,26.387,26.387,26.3735,26.3803,33700.0
2013-08-07 14:50:00,39.18,39.18,39.17,39.17,18500.0,26.3803,26.3803,26.3735,26.3735,18500.0
2013-08-07 14:55:00,39.18,39.22,39.18,39.21,195600.0,26.3803,26.4072,26.3803,26.4005,195600.0
2013-08-07 15:00:00,39.22,39.23,39.2,39.23,45100.0,26.4072,26.4139,26.3937,26.4139,45100.0
2013-08-07 15:05:00,39.23,39.26,39.23,39.24,173800.0,26.4139,26.4341,26.4139,26.4207,173800.0
2013-08-07 15:10:00,39.25,39.29,39.24,39.27,55000.0,26.4274,26.4543,26.4207,26.4409,55000.0
2013-08-07 15:15:00,39.27,39.28,39.25,39.26,54500.0,26.4409,26.4476,26.4274,26.4341,54500.0
2013-08-07 15:20:00,39.26,39.27,39.24,39.25,43600.0,26.4341,26.4409,26.4207,26.4274,43600.0
2013-08-07 15:25:00,39.24,39.26,39.23,39.26,26900.0,26.4207,26.4341,26.4139,26.4341,26900.0
2013-08-07 15:30:00,39.25,39.26,39.23,39.23,62400.0,26.4274,26.4341,26.4139,26.4139,62400.0
2013-08-07 15:35:00,39.24,39.29,39.24,39.27,120600.0,26.4207,26.4543,26.4207,26.4409,120600.0
2013-08-07 15:40:00,39.27,39.28,39.25,39.27,170700.0,26.4409,26.4476,26.4274,26.4409,170700.0
2013-08-07 15:45:00,39.27,39.29,39.27,39.28,165700.0,26.4409,26.4543,26.4409,26.4476,165700.0
2013-08-07 15:50:00,39.27,39.28,39.26,39.27,107300.0,26.4409,26.4476,26.4341,26.4409,107300.0
2013-08-07 15:55:00,39.26,39.28,39.25,39.28,614900.0,26.4341,26.4476,26.4274,26.4476,614900.0
2013-08-08 09:30:00,39.29,39.39,39.23,39.23,128100.0,26.4543,26.5217,26.4139,26.4139,128100.0
2013-08-08 09:35:00,39.24,39.34,39.23,39.32,118600.0,26.4207,26.488,26.4139,26.4745,118600.0
2013-08-08 09:40:00,39.33,39.41,39.33,39.33,51600.0,26.4813,26.5351,26.4813,26.4813,51600.0
2013-08-08 09:45:00,39.34,39.38,39.31,39.35,140100.0,26.488,26.5149,26.4678,26.4947,140100.0
2013-08-08 09:50:00,39.36,39.44,39.32,39.39,196200.0,26.5015,26.5553,26.4745,26.5217,196200.0
2013-08-08 09:55:00,39.38,39.43,39.35,39.42,135000.0,26.5149,26.5486,26.4947,26.5419,135000.0
2013-08-08 10:00:00,39.41,39.44,39.38,39.39,247000.0,26.5351,26.5553,26.5149,26.5217,247000.0
2013-08-08 10:05:00,39.4,39.4,39.31,39.33,52900.0,26.5284,26.5284,26.4678,26.4813,52900.0
2013-08-08 10:10:00,39.33,39.36,39.27,39.29,305400.0,26.4813,26.5015,26.4409,26.4543,305400.0
2013-08-08 10:15:00,39.29,39.32,39.24,39.27,189300.0,26.4543,26.4745,26.4207,26.4409,189300.0
2013-08-08 10:20:00,39.27,39.29,39.26,39.27,29900.0,26.4409,26.4543,26.4341,26.4409,29900.0
2013-08-08 10:25:00,39.25,39.26,39.19,39.22,185800.0,26.4274,26.4341,26.387,26.4072,185800.0
2013-08-08 10:30:00,39.22,39.22,39.17,39.19,92300.0,26.4072,26.4072,26.3735,26.387,92300.0
2013-08-08 10:35:00,39.19,39.23,39.18,39.23,56000.0,26.387,26.4139,26.3803,26.4139,56000.0
2013-08-08 10:40:00,39.23,39.23,39.19,39.21,203400.0,26.4139,26.4139,26.387,26.4005,203400.0
2013-08-08 10:45:00,39.21,39.25,39.21,39.25,87700.0,26.4005,26.4274,26.4005,26.4274,87700.0
2013-08-08 10:50:00,39.26,39.26,39.23,39.24,17600.0,26.4341,26.4341,26.4139,26.4207,17600.0
2013-08-08 10:55:00,39.25,39.26,39.21,39.23,57900.0,26.4274,26.4341,26.4005,26.4139,57900.0
2013-08-08 11:00:00,39.22,39.23,39.18,39.2,47100.0,26.4072,26.4139,26.3803,26.3937,47100.0
2013-08-08 11:05:00,39.2,39.2,39.18,39.19,43700.0,26.3937,26.3937,26.3803,26.387,43700.0
2013-08-08 11:10:00,39.19,39.21,39.17,39.2,64800.0,26.387,26.4005,26.3735,26.3937,64800.0
2013-08-08 11:15:00,39.2,39.22,39.2,39.2,25500.0,26.3937,26.4072,26.3937,26.3937,25500.0
2013-08-08 11:20:00,39.2,39.26,39.2,39.22,101000.0,26.3937,26.4341,26.3937,26.4072,101000.0
2013-08-08 11:25:00,39.22,39.25,39.22,39.24,61100.0,26.4072,26.4274,26.4072,26.4207,61100.0
2013-08-08 11:30:00,39.25,39.27,39.24,39.26,37200.0,26.4274,26.4409,26.4207,26.4341,37200.0
2013-08-08 11:35:00,39.26,39.27,39.25,39.27,74400.0,26.4341,26.4409,26.4274,26.4409,74400.0
2013-08-08 11:40:00,39.27,39.27,39.23,39.27,387400.0,26.4409,26.4409,26.4139,26.4409,387400.0
2013-08-08 11:45:00,39.26,39.3,39.26,39.3,137700.0,26.4341,26.4611,26.4341,26.4611,137700.0
2013-08-08 11:50:00,39.3,39.31,39.29,39.3,129200.0,26.4611,26.4678,26.4543,26.4611,129200.0
2013-08-08 11:55:00,39.3,39.33,39.3,39.32,33800.0,26.4611,26.4813,26.4611,26.4745,33800.0
2013-08-08 12:00:00,39.31,39.36,39.31,39.35,92600.0,26.4678,26.5015,26.4678,26.4947,92600.0
2013-08-08 12:05:00,39.36,39.4,39.35,39.39,143700.0,26.5015,26.5284,26.4947,26.5217,143700.0
2013-08-08 12:10:00,39.38,39.39,39.34,39.35,167200.0,26.5149,26.5217,26.488,26.4947,167200.0
2013-08-08 12:15:00,39.36,39.4,39.36,39.4,100600.0,26.5015,26.5284,26.5015,26.5284,100600.0
2013-08-08 12:20:00,39.4,39.42,39.38,39.4,96400.0,26.5284,26.5419,26.5149,26.5284,96400.0
2013-08-08 12:25:00,39.39,39.42,39.39,39.41,24700.0,26.5217,26.5419,26.5217,26.5351,24700.0
2013-08-08 12:30:00,39.41,39.46,39.41,39.44,184000.0,26.5351,26.5688,26.5351,26.5553,184000.0
2013-08-08 12:35:00,39.44,39.47,39.44,39.46,45000.0,26.5553,26.5755,26.5553,26.5688,45000.0
2013-08-08 12:40:00,39.46,39.47,39.45,39.46,54000.0,26.5688,26.5755,26.5621,26.5688,54000.0
2013-08-08 12:45:00,39.46,39.48,39.46,39.47,121700.0,26.5688,26.5823,26.5688,26.5755,121700.0
2013-08-08 12:50:00,39.48,39.48,39.45,39.46,160900.0,26.5823,26.5823,26.5621,26.5688,160900.0
2013-08-08 12:55:00,39.45,39.46,39.44,39.45,37000.0,26.5621,26.5688,26.5553,26.5621,37000.0
2013-08-08 13:00:00,39.45,39.46,39.43,39.46,60600.0,26.5621,26.5688,26.5486,26.5688,60600.0
2013-08-08 13:05:00,39.46,39.46,39.43,39.44,36000.0,26.5688,26.5688,26.5486,26.5553,36000.0
2013-08-08 13:10:00,39.43,39.44,39.42,39.43,35300.0,26.5486,26.5553,26.5419,26.5486,35300.0
2013-08-08 13:15:00,39.44,39.46,39.43,39.44,23700.0,26.5553,26.5688,26.5486,26.5553,23700.0
2013-08-08 13:20:00,39.44,39.46,39.43,39.45,13000.0,26.5553,26.5688,26.5486,26.5621,13000.0
2013-08-08 13:25:00,39.45,39.45,39.44,39.44,34200.0,26.5621,26.5621,26.5553,26.5553,34200.0
2013-08-08 13:30:00,39.45,39.47,39.45,39.47,10500.0,26.5621,26.5755,26.5621,26.5755,10500.0
2013-08-08 13:35:00,39.46,39.47,39.46,39.46,31400.0,26.5688,26.5755,26.5688,26.5688,31400.0
2013-08-08 13:40:00,39.45,39.47,39.43,39.46,29000.0,26.5621,26.5755,26.5486,26.5688,29000.0
2013-08-08 13:45:00,39.46,39.46,39.43,39.44,90500.0,26.5688,26.5688,26.5486,26.5553,90500.0
2013-08-08 13:50:00,39.45,39.48,39.44,39.46,66900.0,26.5621,26.5823,26.5553,26.5688,66900.0
2013-08-08 13:55:00,39.46,39.47,39.45,39.47,44000.0,26.5688,26.5755,26.5621,26.5755,44000.0
2013-08-08 14:00:00,39.48,39.54,39.48,39.51,277000.0,26.5823,26.6227,26.5823,26.6025,277000.0
2013-08-08 14:05:00,39.52,39.53,39.5,39.5,81200.0,26.6092,26.6159,26.5957,26.5957,81200.0
2013-08-08 14:10:00,39.51,39.54,39.5,39.53,24200.0,26.6025,26.6227,26.5957,26.6159,24200.0
2013-08-08 14:15:00,39.53,39.53,39.51,39.51,36800.0,26.6159,26.6159,26.6025,26.6025,36800.0
2013-08-08 14:20:00,39.51,39.51,39.49,39.5,20500.0,26.6025,26.6025,26.589,26.5957,20500.0
2013-08-08 14:25:00,39.5,39.52,39.49,39.52,23400.0,26.5957,26.6092,26.589,26.6092,23400.0
2013-08-08 14:30:00,39.53,39.53,39.48,39.49,69200.0,26.6159,26.6159,26.5823,26.589,69200.0
2013-08-08 14:35:00,39.49,39.5,39.47,39.47,208700.0,26.589,26.5957,26.5755,26.5755,208700.0
2013-08-08 14:40:00,39.48,39.48,39.47,39.47,114600.0,26.5823,26.5823,26.5755,26.5755,114600.0
2013-08-08 14:45:00,39.47,39.48,39.46,39.46,30700.0,26.5755,26.5823,26.5688,26.5688,30700.0
2013-08-08 14:50:00,39.46,39.47,39.44,39.45,26900.0,26.5688,26.5755,26.5553,26.5621,26900.0
2013-08-08 14:55:00,39.44,39.46,39.44,39.45,61700.0,26.5553,26.5688,26.5553,26.5621,61700.0
2013-08-08 15:00:00,39.45,39.46,39.44,39.44,44400.0,26.5621,26.5688,26.5553,26.5553,44400.0
2013-08-08 15:05:00,39.45,39.45,39.43,39.44,11000.0,26.5621,26.5621,26.5486,26.5553,11000.0
2013-08-08 15:10:00,39.45,39.45,39.42,39.44,17300.0,26.5621,26.5621,26.5419,26.5553,17300.0
2013-08-08 15:15:00,39.44,39.45,39.42,39.42,100700.0,26.5553,26.5621,26.5419,26.5419,100700.0
2013-08-08 15:20:00,39.42,39.43,39.39,39.4,251300.0,26.5419,26.5486,26.5217,26.5284,251300.0
2013-08-08 15:25:00,39.4,39.41,39.4,39.41,270300.0,26.5284,26.5351,26.5284,26.5351,270300.0
2013-08-08 15:30:00,39.4,39.44,39.4,39.44,90300.0,26.5284,26.5553,26.5284,26.5553,90300.0
2013-08-08 15:35:00,39.43,39.43,39.41,39.43,53000.0,26.5486,26.5486,26.5351,26.5486,53000.0
2013-08-08 15:40:00,39.43,39.45,39.42,39.43,77900.0,26.5486,26.5621,26.5419,26.5486,77900.0
2013-08-08 15:45:00,39.43,39.45,39.43,39.44,77400.0,26.5486,26.5621,26.5486,26.5553,77400.0
2013-08-08 15:50:00,39.44,39.44,39.41,39.41,125400.0,26.5553,26.5553,26.5351,26.5351,125400.0
2013-08-08 15:55:00,39.41,39.43,39.41,39.41,334800.0,26.5351,26.5486,26.5351,26.5351,334800.0
2013-08-09 09:30:00,39.35,39.43,39.34,39.4,64400.0,26.4947,26.5486,26.488,26.5284,64400.0
2013-08-09 09:35:00,39.4,39.47,39.34,39.35,116900.0,26.5284,26.5755,26.488,26.4947,116900.0
2013-08-09 09:40:00,39.35,39.4,39.3,39.37,130400.0,26.4947,26.5284,26.4611,26.5082,130400.0
2013-08-09 09:45:00,39.38,39.44,39.38,39.41,73000.0,26.5149,26.5553,26.5149,26.5351,73000.0
2013-08-09 09:50:00,39.4,39.43,39.38,39.39,109200.0,26.5284,26.5486,26.5149,26.5217,109200.0
2013-08-09 09:55:00,39.39,39.42,39.38,39.41,36000.0,26.5217,26.5419,26.5149,26.5351,36000.0
2013-08-09 10:00:00,39.4,39.42,39.39,39.42,63900.0,26.5284,26.5419,26.5217,26.5419,63900.0
2013-08-09 10:05:00,39.42,39.44,39.38,39.43,315900.0,26.5419,26.5553,26.5149,26.5486,315900.0
2013-08-09 10:10:00,39.42,39.43,39.39,39.42,145400.0,26.5419,26.5486,26.5217,26.5419,145400.0
2013-08-09 10:15:00,39.42,39.42,39.36,39.36,159900.0,26.5419,26.5419,26.5015,26.5015,159900.0
2013-08-09 10:20:00,39.36,39.37,39.29,39.3,130000.0,26.5015,26.5082,26.4543,26.4611,130000.0
2013-08-09 10:25:00,39.3,39.31,39.26,39.27,36300.0,26.4611,26.4678,26.4341,26.4409,36300.0
2013-08-09 10:30:00,39.27,39.3,39.27,39.29,65400.0,26.4409,26.4611,26.4409,26.4543,65400.0
2013-08-09 10:35:00,39.29,39.35,39.29,39.35,39700.0,26.4543,26.4947,26.4543,26.4947,39700.0
2013-08-09 10:40:00,39.34,39.36,39.34,39.35,28100.0,26.488,26.5015,26.488,26.4947,28100.0
2013-08-09 10:45:00,39.35,39.36,39.3,39.3,109100.0,26.4947,26.5015,26.4611,26.4611,109100.0
2013-08-09 10:50:00,39.3,39.31,39.26,39.27,51200.0,26.4611,26.4678,26.4341,26.4409,51200.0
2013-08-09 10:55:00,39.26,39.28,39.23,39.24,140900.0,26.4341,26.4476,26.4139,26.4207,140900.0
2013-08-09 11:00:00,39.23,39.27,39.2,39.21,170200.0,26.4139,26.4409,26.3937,26.4005,170200.0
2013-08-09 11:05:00,39.21,39.23,39.18,39.23,144700.0,26.4005,26.4139,26.3803,26.4139,144700.0
2013-08-09 11:10:00,39.23,39.23,39.21,39.23,18100.0,26.4139,26.4139,26.4005,26.4139,18100.0
2013-08-09 11:15:00,39.23,39.23,39.22,39.23,28700.0,26.4139,26.4139,26.4072,26.4139,28700.0
2013-08-09 11:20:00,39.23,39.23,39.18,39.2,89000.0,26.4139,26.4139,26.3803,26.3937,89000.0
2013-08-09 11:25:00,39.19,39.19,39.13,39.17,163200.0,26.387,26.387,26.3466,26.3735,163200.0
2013-08-09 11:30:00,39.17,39.17,39.15,39.17,32100.0,26.3735,26.3735,26.3601,26.3735,32100.0
2013-08-09 11:35:00,39.16,39.19,39.16,39.17,82600.0,26.3668,26.387,26.3668,26.3735,82600.0
2013-08-09 11:40:00,39.17,39.19,39.17,39.18,22300.0,26.3735,26.387,26.3735,26.3803,22300.0
2013-08-09 11:45:00,39.19,39.24,39.18,39.24,73400.0,26.387,26.4207,26.3803,26.4207,73400.0
2013-08-09 11:50:00,39.24,39.24,39.18,39.18,296500.0,26.4207,26.4207,26.3803,26.3803,296500.0
2013-08-09 11:55:00,39.19,39.23,39.19,39.22,55000.0,26.387,26.4139,26.387,26.4072,55000.0
2013-08-09 12:00:00,39.22,39.23,39.2,39.2,20100.0,26.4072,26.4139,26.3937,26.3937,20100.0
2013-08-09 12:05:00,39.19,39.19,39.17,39.19,22500.0,26.387,26.387,26.3735,26.387,22500.0
2013-08-09 12:10:00,39.19,39.23,39.19,39.22,34300.0,26.387,26.4139,26.387,26.4072,34300.0
2013-08-09 12:15:00,39.22,39.25,39.22,39.24,20800.0,26.4072,26.4274,26.4072,26.4207,20800.0
2013-08-09 12:20:00,39.24,39.26,39.21,39.23,24600.0,26.4207,26.4341,26.4005,26.4139,24600.0
2013-08-09 12:25:00,39.23,39.25,39.23,39.25,137300.0,26.4139,26.4274,26.4139,26.4274,137300.0
2013-08-09 12:30:00,39.25,39.28,39.25,39.28,44700.0,26.4274,26.4476,26.4274,26.4476,44700.0
2013-08-09 12:35:00,39.27,39.33,39.27,39.31,266100.0,26.4409,26.4813,26.4409,26.4678,266100.0
2013-08-09 12:40:00,39.3,39.31,39.29,39.29,30700.0,26.4611,26.4678,26.4543,26.4543,30700.0
2013-08-09 12:45:00,39.3,39.31,39.28,39.29,63400.0,26.4611,26.4678,26.4476,26.4543,63400.0
2013-08-09 12:50:00,39.28,39.28,39.24,39.24,36900.0,26.4476,26.4476,26.4207,26.4207,36900.0
2013-08-09 12:55:00,39.24,39.24,39.2,39.2,136500.0,26.4207,26.4207,26.3937,26.3937,136500.0
2013-08-09 13:00:00,39.2,39.22,39.19,39.21,64900.0,26.3937,26.4072,26.387,26.4005,64900.0
2013-08-09 13:05:00,39.21,39.21,39.18,39.19,20600.0,26.4005,26.4005,26.3803,26.387,20600.0
2013-08-09 13:10:00,39.2,39.21,39.2,39.2,21700.0,26.3937,26.4005,26.3937,26.3937,21700.0
2013-08-09 13:15:00,39.21,39.22,39.2,39.21,56000.0,26.4005,26.4072,26.3937,26.4005,56000.0
2013-08-09 13:20:00,39.22,39.23,39.21,39.21,82600.0,26.4072,26.4139,26.4005,26.4005,82600.0
2013-08-09 13:25:00,39.21,39.24,39.2,39.23,50800.0,26.4005,26.4207,26.3937,26.4139,50800.0
2013-08-09 13:30:00,39.24,39.24,39.21,39.23,29400.0,26.4207,26.4207,26.4005,26.4139,29400.0
2013-08-09 13:35:00,39.23,39.23,39.2,39.21,14200.0,26.4139,26.4139,26.3937,26.4005,14200.0
2013-08-09 13:40:00,39.21,39.22,39.2,39.2,47400.0,26.4005,26.4072,26.3937,26.3937,47400.0
2013-08-09 13:45:00,39.2,39.21,39.2,39.21,41200.0,26.3937,26.4005,26.3937,26.4005,41200.0
2013-08-09 13:50:00,39.2,39.24,39.2,39.24,47800.0,26.3937,26.4207,26.3937,26.4207,47800.0
2013-08-09 13:55:00,39.24,39.24,39.2,39.21,26800.0,26.4207,26.4207,26.3937,26.4005,26800.0
2013-08-09 14:00:00,39.2,39.23,39.2,39.22,35000.0,26.3937,26.4139,26.3937,26.4072,35000.0
2013-08-09 14:05:00,39.22,39.23,39.2,39.21,23900.0,26.4072,26.4139,26.3937,26.4005,23900.0
2013-08-09 14:10:00,39.21,39.22,39.21,39.22,5100.0,26.4005,26.4072,26.4005,26.4072,5100.0
2013-08-09 14:15:00,39.22,39.23,39.18,39.23,67800.0,26.4072,26.4139,26.3803,26.4139,67800.0
2013-08-09 14:20:00,39.22,39.24,39.22,39.22,35800.0,26.4072,26.4207,26.4072,26.4072,35800.0
2013-08-09 14:25:00,39.23,39.23,39.21,39.21,44100.0,26.4139,26.4139,26.4005,26.4005,44100.0
2013-08-09 14:30:00,39.22,39.23,39.21,39.21,11100.0,26.4072,26.4139,26.4005,26.4005,11100.0
2013-08-09 14:35:00,39.21,39.21,39.17,39.17,19800.0,26.4005,26.4005,26.3735,26.3735,19800.0
2013-08-09 14:40:00,39.18,39.2,39.18,39.19,25900.0,26.3803,26.3937,26.3803,26.387,25900.0
2013-08-09 14:45:00,39.19,39.19,39.17,39.19,13700.0,26.387,26.387,26.3735,26.387,13700.0
2013-08-09 14:50:00,39.19,39.19,39.17,39.17,7100.0,26.387,26.387,26.3735,26.3735,7100.0
2013-08-09 14:55:00,39.17,39.18,39.15,39.18,37600.0,26.3735,26.3803,26.3601,26.3803,37600.0
2013-08-09 15:00:00,39.19,39.2,39.16,39.18,75300.0,26.387,26.3937,26.3668,26.3803,75300.0
2013-08-09 15:05:00,39.17,39.18,39.15,39.16,54500.0,26.3735,26.3803,26.3601,26.3668,54500.0
2013-08-09 15:10:00,39.17,39.18,39.15,39.18,20000.0,26.3735,26.3803,26.3601,26.3803,20000.0
2013-08-09 15:15:00,39.18,39.19,39.17,39.18,13500.0,26.3803,26.387,26.3735,26.3803,13500.0
2013-08-09 15:20:00,39.19,39.21,39.18,39.18,31600.0,26.387,26.4005,26.3803,26.3803,31600.0
2013-08-09 15:25:00,39.19,39.21,39.18,39.18,182400.0,26.387,26.4005,26.3803,26.3803,182400.0
2013-08-09 15:30:00,39.18,39.2,39.16,39.17,93900.0,26.3803,26.3937,26.3668,26.3735,93900.0
2013-08-09 15:35:00,39.17,39.2,39.16,39.17,199200.0,26.3735,26.3937,26.3668,26.3735,199200.0
2013-08-09 15:40:00,39.17,39.19,39.14,39.14,260400.0,26.3735,26.387,26.3533,26.3533,260400.0
2013-08-09 15:45:00,39.15,39.16,39.12,39.15,160200.0,26.3601,26.3668,26.3399,26.3601,160200.0
2013-08-09 15:50:00,39.15,39.15,39.12,39.12,121600.0,26.3601,26.3601,26.3399,26.3399,121600.0
2013-08-09 15:55:00,39.12,39.16,39.12,39.14,323800.0,26.3399,26.3668,26.3399,26.3533,323800.0
2013-08-12 09:30:00,38.96,39.06,38.86,38.9,87200.0,26.2322,26.2995,26.1648,26.1918,87200.0
2013-08-12 09:35:00,38.93,38.97,38.86,38.9,108200.0,26.212,26.2389,26.1648,26.1918,108200.0
2013-08-12 09:40:00,38.9,38.92,38.8,38.88,171000.0,26.1918,26.2052,26.1244,26.1783,171000.0
2013-08-12 09:45:00,38.89,38.89,38.83,38.89,263800.0,26.185,26.185,26.1446,26.185,263800.0
2013-08-12 09:50:00,38.9,38.94,38.88,38.91,115900.0,26.1918,26.2187,26.1783,26.1985,115900.0
2013-08-12 09:55:00,38.91,38.92,38.86,38.87,52500.0,26.1985,26.2052,26.1648,26.1716,52500.0
2013-08-12 10:00:00,38.89,38.94,38.86,38.87,121200.0,26.185,26.2187,26.1648,26.1716,121200.0
2013-08-12 10:05:00,38.87,38.92,38.86,38.92,79400.0,26.1716,26.2052,26.1648,26.2052,79400.0
2013-08-12 10:10:00,38.93,38.93,38.88,38.92,26300.0,26.212,26.212,26.1783,26.2052,26300.0
2013-08-12 10:15:00,38.92,38.94,38.88,38.91,63600.0,26.2052,26.2187,26.1783,26.1985,63600.0
2013-08-12 10:20:00,38.91,38.94,38.9,38.94,55500.0,26.1985,26.2187,26.1918,26.2187,55500.0
2013-08-12 10:25:00,38.95,38.95,38.88,38.88,141900.0,26.2254,26.2254,26.1783,26.1783,141900.0
2013-08-12 10:30:00,38.89,38.94,38.89,38.94,45400.0,26.185,26.2187,26.185,26.2187,45400.0
2013-08-12 10:35:00,38.94,38.97,38.92,38.93,44100.0,26.2187,26.2389,26.2052,26.212,44100.0
2013-08-12 10:40:00,38.93,38.98,38.92,38.96,46300.0,26.212,26.2456,26.2052,26.2322,46300.0
2013-08-12 10:45:00,38.96,38.96,38.92,38.94,45300.0,26.2322,26.2322,26.2052,26.2187,45300.0
2013-08-12 10:50:00,38.95,38.96,38.92,38.95,43600.0,26.2254,26.2322,26.2052,26.2254,43600.0
2013-08-12 10:55:00,38.95,38.98,38.93,38.96,90100.0,26.2254,26.2456,26.212,26.2322,90100.0
2013-08-12 11:00:00,38.96,38.98,38.96,38.97,52500.0,26.2322,26.2456,26.2322,26.2389,52500.0
2013-08-12 11:05:00,38.97,38.97,38.91,38.91,24800.0,26.2389,26.2389,26.1985,26.1985,24800.0
2013-08-12 11:10:00,38.92,38.94,38.92,38.92,19700.0,26.2052,26.2187,26.2052,26.2052,19700.0
2013-08-12 11:15:00,38.92,38.95,38.91,38.94,67400.0,26.2052,26.2254,26.1985,26.2187,67400.0
2013-08-12 11:20:00,38.93,38.95,38.92,38.92,27500.0,26.212,26.2254,26.2052,26.2052,27500.0
2013-08-12 11:25:00,38.92,38.94,38.91,38.93,25400.0,26.2052,26.2187,26.1985,26.212,25400.0
2013-08-12 11:30:00,38.94,38.95,38.92,38.93,39300.0,26.2187,26.2254,26.2052,26.212,39300.0
2013-08-12 11:35:00,38.93,38.94,38.91,38.94,40300.0,26.212,26.2187,26.1985,26.2187,40300.0
2013-08-12 11:40:00,38.93,38.94,38.91,38.93,33500.0,26.212,26.2187,26.1985,26.212,33500.0
2013-08-12 11:45:00,38.94,38.94,38.88,38.88,19500.0,26.2187,26.2187,26.1783,26.1783,19500.0
2013-08-12 11:50:00,38.87,38.87,38.84,38.86,138100.0,26.1716,26.1716,26.1514,26.1648,138100.0
2013-08-12 11:55:00,38.87,38.92,38.86,38.92,23100.0,26.1716,26.2052,26.1648,26.2052,23100.0
2013-08-12 12:00:00,38.93,38.94,38.89,38.89,22000.0,26.212,26.2187,26.185,26.185,22000.0
2013-08-12 12:05:00,38.89,38.92,38.89,38.9,43300.0,26.185,26.2052,26.185,26.1918,43300.0
2013-08-12 12:10:00,38.9,38.93,38.89,38.92,53300.0,26.1918,26.212,26.185,26.2052,53300.0
2013-08-12 12:15:00,38.91,38.95,38.91,38.94,18300.0,26.1985,26.2254,26.1985,26.2187,18300.0
2013-08-12 12:20:00,38.94,38.95,38.94,38.95,29700.0,26.2187,26.2254,26.2187,26.2254,29700.0
2013-08-12 12:25:00,38.93,38.93,38.89,38.9,57400.0,26.212,26.212,26.185,26.1918,57400.0
2013-08-12 12:30:00,38.89,38.91,38.87,38.91,14300.0,26.185,26.1985,26.1716,26.1985,14300.0
2013-08-12 12:35:00,38.9,38.91,38.87,38.88,38500.0,26.1918,26.1985,26.1716,26.1783,38500.0
2013-08-12 12:40:00,38.87,38.9,38.85,38.88,62000.0,26.1716,26.1918,26.1581,26.1783,62000.0
2013-08-12 12:45:00,38.88,38.91,38.88,38.91,20000.0,26.1783,26.1985,26.1783,26.1985,20000.0
2013-08-12 12:50:00,38.91,38.94,38.9,38.92,30900.0,26.1985,26.2187,26.1918,26.2052,30900.0
2013-08-12 12:55:00,38.92,38.94,38.91,38.93,11000.0,26.2052,26.2187,26.1985,26.212,11000.0
2013-08-12 13:00:00,38.93,38.96,38.9,38.9,39900.0,26.212,26.2322,26.1918,26.1918,39900.0
2013-08-12 13:05:00,38.9,38.91,38.87,38.89,134600.0,26.1918,26.1985,26.1716,26.185,134600.0
2013-08-12 13:10:00,38.88,38.9,38.86,38.88,94100.0,26.1783,26.1918,26.1648,26.1783,94100.0
2013-08-12 13:15:00,38.87,38.89,38.86,38.88,69700.0,26.1716,26.185,26.1648,26.1783,69700.0
2013-08-12 13:20:00,38.88,38.9,38.86,38.88,56600.0,26.1783,26.1918,26.1648,26.1783,56600.0
2013-08-12 13:25:00,38.87,38.88,38.85,38.86,186000.0,26.1716,26.1783,26.1581,26.1648,186000.0
2013-08-12 13:30:00,38.87,38.88,38.85,38.88,66600.0,26.1716,26.1783,26.1581,26.1783,66600.0
2013-08-12 13:35:00,38.89,38.89,38.87,38.88,39800.0,26.185,26.185,26.1716,26.1783,39800.0
2013-08-12 13:40:00,38.88,38.88,38.86,38.86,21800.0,26.1783,26.1783,26.1648,26.1648,21800.0
2013-08-12 13:45:00,38.85,38.87,38.85,38.85,25300.0,26.1581,26.1716,26.1581,26.1581,25300.0
2013-08-12 13:50:00,38.85,38.86,38.82,38.84,146400.0,26.1581,26.1648,26.1379,26.1514,146400.0
2013-08-12 13:55:00,38.84,38.86,38.84,38.86,29000.0,26.1514,26.1648,26.1514,26.1648,29000.0
2013-08-12 14:00:00,38.85,38.87,38.85,38.86,43500.0,26.1581,26.1716,26.1581,26.1648,43500.0
2013-08-12 14:05:00,38.86,38.88,38.84,38.86,77400.0,26.1648,26.1783,26.1514,26.1648,77400.0
2013-08-12 14:10:00,38.86,38.87,38.83,38.84,74400.0,26.1648,26.1716,26.1446,26.1514,74400.0
2013-08-12 14:15:00,38.84,38.86,38.84,38.85,12200.0,26.1514,26.1648,26.1514,26.1581,12200.0
2013-08-12 14:20:00,38.86,38.86,38.85,38.86,17300.0,26.1648,26.1648,26.1581,26.1648,17300.0
2013-08-12 14:25:00,38.86,38.86,38.82,38.84,89400.0,26.1648,26.1648,26.1379,26.1514,89400.0
2013-08-12 14:30:00,38.85,38.86,38.83,38.85,80100.0,26.1581,26.1648,26.1446,26.1581,80100.0
2013-08-12 14:35:00,38.85,38.85,38.83,38.84,22500.0,26.1581,26.1581,26.1446,26.1514,22500.0
2013-08-12 14:40:00,38.84,38.85,38.83,38.85,22000.0,26.1514,26.1581,26.1446,26.1581,22000.0
2013-08-12 14:45:00,38.84,38.86,38.84,38.86,12300.0,26.1514,26.1648,26.1514,26.1648,12300.0
2013-08-12 14:50:00,38.86,38.87,38.84,38.87,38200.0,26.1648,26.1716,26.1514,26.1716,38200.0
2013-08-12 14:55:00,38.87,38.88,38.86,38.87,66300.0,26.1716,26.1783,26.1648,26.1716,66300.0
2013-08-12 15:00:00,38.88,38.88,38.86,38.87,20300.0,26.1783,26.1783,26.1648,26.1716,20300.0
2013-08-12 15:05:00,38.86,38.89,38.86,38.89,19600.0,26.1648,26.185,26.1648,26.185,19600.0
2013-08-12 15:10:00,38.9,38.92,38.89,38.89,36700.0,26.1918,26.2052,26.185,26.185,36700.0
2013-08-12 15:15:00,38.9,38.9,38.87,38.89,142200.0,26.1918,26.1918,26.1716,26.185,142200.0
2013-08-12 15:20:00,38.89,38.91,38.89,38.89,199400.0,26.185,26.1985,26.185,26.185,199400.0
2013-08-12 15:25:00,38.89,38.91,38.89,38.91,46500.0,26.185,26.1985,26.185,26.1985,46500.0
2013-08-12 15:30:00,38.91,38.93,38.89,38.9,101500.0,26.1985,26.212,26.185,26.1918,101500.0
2013-08-12 15:35:00,38.9,38.93,38.89,38.93,73300.0,26.1918,26.212,26.185,26.212,73300.0
2013-08-12 15:40:00,38.93,38.94,38.91,38.91,59400.0,26.212,26.2187,26.1985,26.1985,59400.0
2013-08-12 15:45:00,38.91,38.96,38.91,38.93,139400.0,26.1985,26.2322,26.1985,26.212,139400.0
2013-08-12 15:50:00,38.93,38.94,38.9,38.93,156100.0,26.212,26.2187,26.1918,26.212,156100.0
2013-08-12 15:55:00,38.93,38.93,38.91,38.92,381200.0,26.212,26.212,26.1985,26.2052,381200.0
2013-08-13 09:30:00,38.9,38.96,38.86,38.91,163600.0,26.1918,26.2322,26.1648,26.1985,163600.0
2013-08-13 09:35:00,38.92,38.93,38.81,38.83,194300.0,26.2052,26.212,26.1312,26.1446,194300.0
2013-08-13 09:40:00,38.82,38.86,38.81,38.86,164800.0,26.1379,26.1648,26.1312,26.1648,164800.0
2013-08-13 09:45:00,38.86,38.87,38.82,38.82,200700.0,26.1648,26.1716,26.1379,26.1379,200700.0
2013-08-13 09:50:00,38.82,38.82,38.76,38.76,228000.0,26.1379,26.1379,26.0975,26.0975,228000.0
2013-08-13 09:55:00,38.77,38.83,38.76,38.83,112100.0,26.1042,26.1446,26.0975,26.1446,112100.0
2013-08-13 10:00:00,38.83,38.83,38.76,38.76,164900.0,26.1446,26.1446,26.0975,26.0975,164900.0
2013-08-13 10:05:00,38.76,38.76,38.73,38.73,299200.0,26.0975,26.0975,26.0773,26.0773,299200.0
2013-08-13 10:10:00,38.73,38.77,38.7,38.77,251300.0,26.0773,26.1042,26.0571,26.1042,251300.0
2013-08-13 10:15:00,38.77,38.78,38.73,38.75,286400.0,26.1042,26.111,26.0773,26.0908,286400.0
2013-08-13 10:20:00,38.77,38.78,38.75,38.76,151600.0,26.1042,26.111,26.0908,26.0975,151600.0
2013-08-13 10:25:00,38.76,38.78,38.74,38.76,167700.0,26.0975,26.111,26.084,26.0975,167700.0
2013-08-13 10:30:00,38.75,38.75,38.69,38.73,530900.0,26.0908,26.0908,26.0504,26.0773,530900.0
2013-08-13 10:35:00,38.73,38.74,38.72,38.74,79400.0,26.0773,26.084,26.0706,26.084,79400.0
2013-08-13 10:40:00,38.74,38.76,38.72,38.74,84200.0,26.084,26.0975,26.0706,26.084,84200.0
2013-08-13 10:45:00,38.74,38.76,38.73,38.76,52700.0,26.084,26.0975,26.0773,26.0975,52700.0
2013-08-13 10:50:00,38.77,38.77,38.71,38.71,134800.0,26.1042,26.1042,26.0638,26.0638,134800.0
2013-08-13 10:55:00,38.71,38.74,38.7,38.74,121700.0,26.0638,26.084,26.0571,26.084,121700.0
2013-08-13 11:00:00,38.73,38.75,38.72,38.73,328700.0,26.0773,26.0908,26.0706,26.0773,328700.0
2013-08-13 11:05:00,38.72,38.73,38.7,38.71,111100.0,26.0706,26.0773,26.0571,26.0638,111100.0
2013-08-13 11:10:00,38.71,38.71,38.69,38.7,102800.0,26.0638,26.0638,26.0504,26.0571,102800.0
2013-08-13 11:15:00,38.69,38.71,38.68,38.71,99600.0,26.0504,26.0638,26.0436,26.0638,99600.0
2013-08-13 11:20:00,38.71,38.75,38.7,38.74,112700.0,26.0638,26.0908,26.0571,26.084,112700.0
2013-08-13 11:25:00,38.74,38.75,38.73,38.75,60300.0,26.084,26.0908,26.0773,26.0908,60300.0
2013-08-13 11:30:00,38.74,38.77,38.74,38.76,46400.0,26.084,26.1042,26.084,26.0975,46400.0
2013-08-13 11:35:00,38.76,38.76,38.72,38.73,159100.0,26.0975,26.0975,26.0706,26.0773,159100.0
2013-08-13 11:40:00,38.73,38.74,38.71,38.74,33100.0,26.0773,26.084,26.0638,26.084,33100.0
2013-08-13 11:45:00,38.73,38.74,38.73,38.73,14900.0,26.0773,26.084,26.0773,26.0773,14900.0
2013-08-13 11:50:00,38.73,38.74,38.7,38.71,46800.0,26.0773,26.084,26.0571,26.0638,46800.0
2013-08-13 11:55:00,38.7,38.72,38.69,38.71,55500.0,26.0571,26.0706,26.0504,26.0638,55500.0
2013-08-13 12:00:00,38.71,38.71,38.68,38.68,34600.0,26.0638,26.0638,26.0436,26.0436,34600.0
2013-08-13 12:05:00,38.68,38.7,38.67,38.7,15500.0,26.0436,26.0571,26.0369,26.0571,15500.0
2013-08-13 12:10:00,38.7,38.73,38.7,38.73,96400.0,26.0571,26.0773,26.0571,26.0773,96400.0
2013-08-13 12:15:00,38.73,38.75,38.72,38.74,101800.0,26.0773,26.0908,26.0706,26.084,101800.0
2013-08-13 12:20:00,38.74,38.76,38.73,38.73,51100.0,26.084,26.0975,26.0773,26.0773,51100.0
2013-08-13 12:25:00,38.73,38.77,38.73,38.76,98900.0,26.0773,26.1042,26.0773,26.0975,98900.0
2013-08-13 12:30:00,38.77,38.78,38.76,38.77,261400.0,26.1042,26.111,26.0975,26.1042,261400.0
2013-08-13 12:35:00,38.78,38.78,38.77,38.77,7500.0,26.111,26.111,26.1042,26.1042,7500.0
2013-08-13 12:40:00,38.78,38.81,38.78,38.79,108300.0,26.111,26.1312,26.111,26.1177,108300.0
2013-08-13 12:45:00,38.8,38.84,38.8,38.82,139000.0,26.1244,26.1514,26.1244,26.1379,139000.0
2013-08-13 12:50:00,38.83,38.84,38.82,38.84,37600.0,26.1446,26.1514,26.1379,26.1514,37600.0
2013-08-13 12:55:00,38.84,38.87,38.84,38.84,82200.0,26.1514,26.1716,26.1514,26.1514,82200.0
2013-08-13 13:00:00,38.83,38.86,38.83,38.86,111400.0,26.1446,26.1648,26.1446,26.1648,111400.0
2013-08-13 13:05:00,38.86,38.86,38.85,38.86,71500.0,26.1648,26.1648,26.1581,26.1648,71500.0
2013-08-13 13:10:00,38.86,38.87,38.85,38.85,42800.0,26.1648,26.1716,26.1581,26.1581,42800.0
2013-08-13 13:15:00,38.86,38.87,38.85,38.86,62000.0,26.1648,26.1716,26.1581,26.1648,62000.0
2013-08-13 13:20:00,38.86,38.88,38.86,38.86,96900.0,26.1648,26.1783,26.1648,26.1648,96900.0
2013-08-13 13:25:00,38.87,38.9,38.87,38.87,115700.0,26.1716,26.1918,26.1716,26.1716,115700.0
2013-08-13 13:30:00,38.87,38.87,38.84,38.84,9500.0,26.1716,26.1716,26.1514,26.1514,9500.0
2013-08-13 13:35:00,38.84,38.84,38.8,38.8,28300.0,26.1514,26.1514,26.1244,26.1244,28300.0
2013-08-13 13:40:00,38.8,38.8,38.78,38.8,36900.0,26.1244,26.1244,26.111,26.1244,36900.0
2013-08-13 13:45:00,38.8,38.82,38.79,38.81,163600.0,26.1244,26.1379,26.1177,26.1312,163600.0
2013-08-13 13:50:00,38.81,38.82,38.79,38.79,20000.0,26.1312,26.1379,26.1177,26.1177,20000.0
2013-08-13 13:55:00,38.78,38.81,38.78,38.8,30200.0,26.111,26.1312,26.111,26.1244,30200.0
2013-08-13 14:00:00,38.8,38.81,38.79,38.8,23700.0,26.1244,26.1312,26.1177,26.1244,23700.0
2013-08-13 14:05:00,38.8,38.81,38.79,38.81,31500.0,26.1244,26.1312,26.1177,26.1312,31500.0
2013-08-13 14:10:00,38.81,38.81,38.77,38.77,14100.0,26.1312,26.1312,26.1042,26.1042,14100.0
2013-08-13 14:15:00,38.78,38.78,38.76,38.77,40300.0,26.111,26.111,26.0975,26.1042,40300.0
2013-08-13 14:20:00,38.78,38.78,38.77,38.77,50100.0,26.111,26.111,26.1042,26.1042,50100.0
2013-08-13 14:25:00,38.77,38.79,38.77,38.78,78400.0,26.1042,26.1177,26.1042,26.111,78400.0
2013-08-13 14:30:00,38.79,38.79,38.73,38.74,468200.0,26.1177,26.1177,26.0773,26.084,468200.0
2013-08-13 14:35:00,38.74,38.74,38.69,38.71,189000.0,26.084,26.084,26.0504,26.0638,189000.0
2013-08-13 14:40:00,38.71,38.75,38.71,38.73,156700.0,26.0638,26.0908,26.0638,26.0773,156700.0
2013-08-13 14:45:00,38.73,38.75,38.72,38.74,31400.0,26.0773,26.0908,26.0706,26.084,31400.0
2013-08-13 14:50:00,38.75,38.75,38.73,38.75,85400.0,26.0908,26.0908,26.0773,26.0908,85400.0
2013-08-13 14:55:00,38.75,38.76,38.73,38.75,45000.0,26.0908,26.0975,26.0773,26.0908,45000.0
2013-08-13 15:00:00,38.76,38.77,38.75,38.75,150700.0,26.0975,26.1042,26.0908,26.0908,150700.0
2013-08-13 15:05:00,38.75,38.76,38.72,38.74,194600.0,26.0908,26.0975,26.0706,26.084,194600.0
2013-08-13 15:10:00,38.75,38.76,38.73,38.73,39700.0,26.0908,26.0975,26.0773,26.0773,39700.0
2013-08-13 15:15:00,38.74,38.74,38.72,38.73,38200.0,26.084,26.084,26.0706,26.0773,38200.0
2013-08-13 15:20:00,38.74,38.77,38.73,38.74,121200.0,26.084,26.1042,26.0773,26.084,121200.0
2013-08-13 15:25:00,38.75,38.76,38.75,38.76,21600.0,26.0908,26.0975,26.0908,26.0975,21600.0
2013-08-13 15:30:00,38.76,38.76,38.74,38.75,85000.0,26.0975,26.0975,26.084,26.0908,85000.0
2013-08-13 15:35:00,38.76,38.76,38.74,38.74,73400.0,26.0975,26.0975,26.084,26.084,73400.0
2013-08-13 15:40:00,38.74,38.74,38.71,38.71,343800.0,26.084,26.084,26.0638,26.0638,343800.0
2013-08-13 15:45:00,38.72,38.73,38.71,38.72,58100.0,26.0706,26.0773,26.0638,26.0706,58100.0
2013-08-13 15:50:00,38.72,38.74,38.71,38.73,250800.0,26.0706,26.084,26.0638,26.0773,250800.0
2013-08-13 15:55:00,38.73,38.74,38.71,38.74,651200.0,26.0773,26.084,26.0638,26.084,651200.0
2013-08-14 09:30:00,38.64,38.71,38.58,38.6,221600.0,26.0167,26.0638,25.9763,25.9898,221600.0
2013-08-14 09:35:00,38.6,38.63,38.57,38.61,129800.0,25.9898,26.01,25.9696,25.9965,129800.0
2013-08-14 09:40:00,38.62,38.64,38.5,38.55,298100.0,26.0032,26.0167,25.9224,25.9561,298100.0
2013-08-14 09:45:00,38.54,38.55,38.51,38.52,140100.0,25.9494,25.9561,25.9292,25.9359,140100.0
2013-08-14 09:50:00,38.53,38.54,38.45,38.52,293200.0,25.9426,25.9494,25.8888,25.9359,293200.0
2013-08-14 09:55:00,38.53,38.58,38.49,38.57,106900.0,25.9426,25.9763,25.9157,25.9696,106900.0
2013-08-14 10:00:00,38.57,38.59,38.49,38.51,533600.0,25.9696,25.983,25.9157,25.9292,533600.0
2013-08-14 10:05:00,38.51,38.52,38.42,38.44,240100.0,25.9292,25.9359,25.8686,25.882,240100.0
2013-08-14 10:10:00,38.44,38.45,38.39,38.41,240700.0,25.882,25.8888,25.8484,25.8618,240700.0
2013-08-14 10:15:00,38.42,38.43,38.41,38.41,80800.0,25.8686,25.8753,25.8618,25.8618,80800.0
2013-08-14 10:20:00,38.41,38.43,38.39,38.43,174800.0,25.8618,25.8753,25.8484,25.8753,174800.0
2013-08-14 10:25:00,38.42,38.42,38.38,38.38,133000.0,25.8686,25.8686,25.8416,25.8416,133000.0
2013-08-14 10:30:00,38.39,38.44,38.38,38.4,208600.0,25.8484,25.882,25.8416,25.8551,208600.0
2013-08-14 10:35:00,38.4,38.4,38.36,38.36,84100.0,25.8551,25.8551,25.8282,25.8282,84100.0
2013-08-14 10:40:00,38.36,38.38,38.35,38.37,42700.0,25.8282,25.8416,25.8214,25.8349,42700.0
2013-08-14 10:45:00,38.37,38.37,38.33,38.35,65300.0,25.8349,25.8349,25.808,25.8214,65300.0
2013-08-14 10:50:00,38.34,38.4,38.33,38.39,65500.0,25.8147,25.8551,25.808,25.8484,65500.0
2013-08-14 10:55:00,38.4,38.44,38.39,38.39,54800.0,25.8551,25.882,25.8484,25.8484,54800.0
2013-08-14 11:00:00,38.39,38.43,38.39,38.42,53400.0,25.8484,25.8753,25.8484,25.8686,53400.0
2013-08-14 11:05:00,38.42,38.44,38.4,38.43,124000.0,25.8686,25.882,25.8551,25.8753,124000.0
2013-08-14 11:10:00,38.43,38.43,38.38,38.41,61500.0,25.8753,25.8753,25.8416,25.8618,61500.0
2013-08-14 11:15:00,38.41,38.46,38.39,38.43,72800.0,25.8618,25.8955,25.8484,25.8753,72800.0
2013-08-14 11:20:00,38.44,38.46,38.43,38.44,35700.0,25.882,25.8955,25.8753,25.882,35700.0
2013-08-14 11:25:00,38.43,38.45,38.4,38.45,40900.0,25.8753,25.8888,25.8551,25.8888,40900.0
2013-08-14 11:30:00,38.45,38.48,38.45,38.47,21500.0,25.8888,25.909,25.8888,25.9022,21500.0
2013-08-14 11:35:00,38.46,38.47,38.41,38.41,61200.0,25.8955,25.9022,25.8618,25.8618,61200.0
2013-08-14 11:40:00,38.42,38.44,38.41,38.41,65700.0,25.8686,25.882,25.8618,25.8618,65700.0
2013-08-14 11:45:00,38.41,38.42,38.37,38.37,46300.0,25.8618,25.8686,25.8349,25.8349,46300.0
2013-08-14 11:50:00,38.37,38.38,38.33,38.33,29200.0,25.8349,25.8416,25.808,25.808,29200.0
2013-08-14 11:55:00,38.33,38.34,38.28,38.32,83900.0,25.808,25.8147,25.7743,25.8012,83900.0
2013-08-14 12:00:00,38.32,38.32,38.3,38.3,18000.0,25.8012,25.8012,25.7878,25.7878,18000.0
2013-08-14 12:05:00,38.3,38.31,38.27,38.3,113800.0,25.7878,25.7945,25.7676,25.7878,113800.0
2013-08-14 12:10:00,38.3,38.34,38.3,38.34,81100.0,25.7878,25.8147,25.7878,25.8147,81100.0
2013-08-14 12:15:00,38.35,38.37,38.34,38.36,44800.0,25.8214,25.8349,25.8147,25.8282,44800.0
2013-08-14 12:20:00,38.36,38.37,38.34,38.36,33900.0,25.8282,25.8349,25.8147,25.8282,33900.0
2013-08-14 12:25:00,38.38,38.42,38.37,38.42,19800.0,25.8416,25.8686,25.8349,25.8686,19800.0
2013-08-14 12:30:00,38.42,38.44,38.39,38.4,111000.0,25.8686,25.882,25.8484,25.8551,111000.0
2013-08-14 12:35:00,38.4,38.4,38.37,38.38,117700.0,25.8551,25.8551,25.8349,25.8416,117700.0
2013-08-14 12:40:00,38.38,38.4,38.38,38.4,128000.0,25.8416,25.8551,25.8416,25.8551,128000.0
2013-08-14 12:45:00,38.4,38.4,38.39,38.4,66500.0,25.8551,25.8551,25.8484,25.8551,66500.0
2013-08-14 12:50:00,38.4,38.42,38.39,38.4,139400.0,25.8551,25.8686,25.8484,25.8551,139400.0
2013-08-14 12:55:00,38.4,38.4,38.37,38.37,17500.0,25.8551,25.8551,25.8349,25.8349,17500.0
2013-08-14 13:00:00,38.37,38.4,38.36,38.4,25700.0,25.8349,25.8551,25.8282,25.8551,25700.0
2013-08-14 13:05:00,38.4,38.41,38.39,38.4,103800.0,25.8551,25.8618,25.8484,25.8551,103800.0
2013-08-14 13:10:00,38.41,38.41,38.38,38.39,23200.0,25.8618,25.8618,25.8416,25.8484,23200.0
2013-08-14 13:15:00,38.39,38.4,38.38,38.4,38300.0,25.8484,25.8551,25.8416,25.8551,38300.0
2013-08-14 13:20:00,38.4,38.4,38.39,38.4,106800.0,25.8551,25.8551,25.8484,25.8551,106800.0
2013-08-14 13:25:00,38.4,38.41,38.4,38.4,48000.0,25.8551,25.8618,25.8551,25.8551,48000.0
2013-08-14 13:30:00,38.39,38.4,38.35,38.37,86600.0,25.8484,25.8551,25.8214,25.8349,86600.0
2013-08-14 13:35:00,38.36,38.4,38.35,38.38,81800.0,25.8282,25.8551,25.8214,25.8416,81800.0
2013-08-14 13:40:00,38.38,38.39,38.36,38.36,31100.0,25.8416,25.8484,25.8282,25.8282,31100.0
2013-08-14 13:45:00,38.36,38.36,38.34,38.36,50200.0,25.8282,25.8282,25.8147,25.8282,50200.0
2013-08-14 13:50:00,38.37,38.39,38.37,38.38,26600.0,25.8349,25.8484,25.8349,25.8416,26600.0
2013-08-14 13:55:00,38.38,38.4,38.36,38.39,51100.0,25.8416,25.8551,25.8282,25.8484,51100.0
2013-08-14 14:00:00,38.39,38.42,38.38,38.38,25100.0,25.8484,25.8686,25.8416,25.8416,25100.0
2013-08-14 14:05:00,38.38,38.42,38.38,38.42,53600.0,25.8416,25.8686,25.8416,25.8686,53600.0
2013-08-14 14:10:00,38.42,38.43,38.4,38.41,76900.0,25.8686,25.8753,25.8551,25.8618,76900.0
2013-08-14 14:15:00,38.42,38.42,38.39,38.39,106500.0,25.8686,25.8686,25.8484,25.8484,106500.0
2013-08-14 14:20:00,38.38,38.4,38.37,38.38,35300.0,25.8416,25.8551,25.8349,25.8416,35300.0
2013-08-14 14:25:00,38.39,38.4,38.38,38.39,28500.0,25.8484,25.8551,25.8416,25.8484,28500.0
2013-08-14 14:30:00,38.39,38.41,38.39,38.41,21300.0,25.8484,25.8618,25.8484,25.8618,21300.0
2013-08-14 14:35:00,38.4,38.43,38.38,38.43,115800.0,25.8551,25.8753,25.8416,25.8753,115800.0
2013-08-14 14:40:00,38.42,38.43,38.4,38.42,60900.0,25.8686,25.8753,25.8551,25.8686,60900.0
2013-08-14 14:45:00,38.41,38.44,38.41,38.43,70400.0,25.8618,25.882,25.8618,25.8753,70400.0
2013-08-14 14:50:00,38.42,38.45,38.42,38.43,131300.0,25.8686,25.8888,25.8686,25.8753,131300.0
2013-08-14 14:55:00,38.43,38.44,38.41,38.43,163600.0,25.8753,25.882,25.8618,25.8753,163600.0
2013-08-14 15:00:00,38.43,38.43,38.4,38.41,101200.0,25.8753,25.8753,25.8551,25.8618,101200.0
2013-08-14 15:05:00,38.41,38.44,38.41,38.44,63400.0,25.8618,25.882,25.8618,25.882,63400.0
2013-08-14 15:10:00,38.44,38.48,38.43,38.46,75100.0,25.882,25.909,25.8753,25.8955,75100.0
2013-08-14 15:15:00,38.46,38.49,38.46,38.46,64100.0,25.8955,25.9157,25.8955,25.8955,64100.0
2013-08-14 15:20:00,38.47,38.5,38.46,38.48,88000.0,25.9022,25.9224,25.8955,25.909,88000.0
2013-08-14 15:25:00,38.49,38.51,38.48,38.5,59100.0,25.9157,25.9292,25.909,25.9224,59100.0
2013-08-14 15:30:00,38.49,38.5,38.47,38.47,118200.0,25.9157,25.9224,25.9022,25.9022,118200.0
2013-08-14 15:35:00,38.47,38.52,38.47,38.52,154500.0,25.9022,25.9359,25.9022,25.9359,154500.0
2013-08-14 15:40:00,38.52,38.53,38.5,38.52,96100.0,25.9359,25.9426,25.9224,25.9359,96100.0
2013-08-14 15:45:00,38.52,38.54,38.5,38.52,360300.0,25.9359,25.9494,25.9224,25.9359,360300.0
2013-08-14 15:50:00,38.51,38.54,38.51,38.52,78300.0,25.9292,25.9494,25.9292,25.9359,78300.0
2013-08-14 15:55:00,38.52,38.53,38.48,38.48,342700.0,25.9359,25.9426,25.909,25.909,342700.0
2013-08-15 09:30:00,38.13,38.33,38.13,38.33,152100.0,25.6733,25.808,25.6733,25.808,152100.0
2013-08-15 09:35:00,38.33,38.33,38.21,38.22,182400.0,25.808,25.808,25.7272,25.7339,182400.0
2013-08-15 09:40:00,38.21,38.22,38.14,38.19,320400.0,25.7272,25.7339,25.68,25.7137,320400.0
2013-08-15 09:45:00,38.19,38.19,38.08,38.08,404500.0,25.7137,25.7137,25.6396,25.6396,404500.0
2013-08-15 09:50:00,38.09,38.18,38.09,38.16,318300.0,25.6464,25.707,25.6464,25.6935,318300.0
2013-08-15 09:55:00,38.16,38.18,38.13,38.14,267000.0,25.6935,25.707,25.6733,25.68,267000.0
2013-08-15 10:00:00,38.14,38.18,38.11,38.12,208500.0,25.68,25.707,25.6598,25.6666,208500.0
2013-08-15 10:05:00,38.13,38.14,38.02,38.05,242600.0,25.6733,25.68,25.5992,25.6194,242600.0
2013-08-15 10:10:00,38.04,38.07,38.02,38.07,134100.0,25.6127,25.6329,25.5992,25.6329,134100.0
2013-08-15 10:15:00,38.06,38.13,38.04,38.12,130600.0,25.6262,25.6733,25.6127,25.6666,130600.0
2013-08-15 10:20:00,38.12,38.15,38.11,38.13,315300.0,25.6666,25.6868,25.6598,25.6733,315300.0
2013-08-15 10:25:00,38.13,38.17,38.1,38.14,587800.0,25.6733,25.7002,25.6531,25.68,587800.0
2013-08-15 10:30:00,38.14,38.14,38.09,38.1,41600.0,25.68,25.68,25.6464,25.6531,41600.0
2013-08-15 10:35:00,38.1,38.13,38.06,38.06,123000.0,25.6531,25.6733,25.6262,25.6262,123000.0
2013-08-15 10:40:00,38.06,38.09,38.02,38.09,227900.0,25.6262,25.6464,25.5992,25.6464,227900.0
2013-08-15 10:45:00,38.09,38.1,38.04,38.05,122200.0,25.6464,25.6531,25.6127,25.6194,122200.0
2013-08-15 10:50:00,38.05,38.09,38.05,38.09,96600.0,25.6194,25.6464,25.6194,25.6464,96600.0
2013-08-15 10:55:00,38.09,38.1,38.05,38.08,57400.0,25.6464,25.6531,25.6194,25.6396,57400.0
2013-08-15 11:00:00,38.09,38.14,38.09,38.13,98200.0,25.6464,25.68,25.6464,25.6733,98200.0
2013-08-15 11:05:00,38.12,38.13,38.07,38.1,113500.0,25.6666,25.6733,25.6329,25.6531,113500.0
2013-08-15 11:10:00,38.09,38.13,38.09,38.1,114700.0,25.6464,25.6733,25.6464,25.6531,114700.0
2013-08-15 11:15:00,38.1,38.13,38.1,38.13,98500.0,25.6531,25.6733,25.6531,25.6733,98500.0
2013-08-15 11:20:00,38.12,38.15,38.09,38.14,59600.0,25.6666,25.6868,25.6464,25.68,59600.0
2013-08-15 11:25:00,38.14,38.16,38.11,38.11,127600.0,25.68,25.6935,25.6598,25.6598,127600.0
2013-08-15 11:30:00,38.11,38.14,38.11,38.11,80100.0,25.6598,25.68,25.6598,25.6598,80100.0
2013-08-15 11:35:00,38.11,38.14,38.11,38.14,55700.0,25.6598,25.68,25.6598,25.68,55700.0
2013-08-15 11:40:00,38.14,38.14,38.09,38.09,96800.0,25.68,25.68,25.6464,25.6464,96800.0
2013-08-15 11:45:00,38.1,38.12,38.09,38.12,57600.0,25.6531,25.6666,25.6464,25.6666,57600.0
2013-08-15 11:50:00,38.12,38.13,38.07,38.07,162800.0,25.6666,25.6733,25.6329,25.6329,162800.0
2013-08-15 11:55:00,38.08,38.09,38.05,38.05,62700.0,25.6396,25.6464,25.6194,25.6194,62700.0
2013-08-15 12:00:00,38.05,38.07,38.04,38.05,56200.0,25.6194,25.6329,25.6127,25.6194,56200.0
2013-08-15 12:05:00,38.05,38.06,38.02,38.06,26700.0,25.6194,25.6262,25.5992,25.6262,26700.0
2013-08-15 12:10:00,38.06,38.06,38.04,38.06,149200.0,25.6262,25.6262,25.6127,25.6262,149200.0
2013-08-15 12:15:00,38.06,38.06,38.03,38.05,41900.0,25.6262,25.6262,25.606,25.6194,41900.0
2013-08-15 12:20:00,38.05,38.07,38.05,38.05,43200.0,25.6194,25.6329,25.6194,25.6194,43200.0
2013-08-15 12:25:00,38.05,38.07,38.03,38.06,79100.0,25.6194,25.6329,25.606,25.6262,79100.0
2013-08-15 12:30:00,38.07,38.11,38.07,38.08,123400.0,25.6329,25.6598,25.6329,25.6396,123400.0
2013-08-15 12:35:00,38.07,38.08,38.04,38.05,276200.0,25.6329,25.6396,25.6127,25.6194,276200.0
2013-08-15 12:40:00,38.04,38.06,38.04,38.04,66800.0,25.6127,25.6262,25.6127,25.6127,66800.0
2013-08-15 12:45:00,38.05,38.05,38.02,38.02,89300.0,25.6194,25.6194,25.5992,25.5992,89300.0
2013-08-15 12:50:00,38.02,38.07,38.02,38.06,73300.0,25.5992,25.6329,25.5992,25.6262,73300.0
2013-08-15 12:55:00,38.05,38.07,38.05,38.05,58900.0,25.6194,25.6329,25.6194,25.6194,58900.0
2013-08-15 13:00:00,38.04,38.08,38.04,38.05,94100.0,25.6127,25.6396,25.6127,25.6194,94100.0
2013-08-15 13:05:00,38.05,38.05,38.03,38.04,19100.0,25.6194,25.6194,25.606,25.6127,19100.0
2013-08-15 13:10:00,38.04,38.05,38.0,38.02,78300.0,25.6127,25.6194,25.5858,25.5992,78300.0
2013-08-15 13:15:00,38.02,38.06,38.0,38.05,91900.0,25.5992,25.6262,25.5858,25.6194,91900.0
2013-08-15 13:20:00,38.05,38.05,37.98,37.98,66700.0,25.6194,25.6194,25.5723,25.5723,66700.0
2013-08-15 13:25:00,37.99,38.02,37.98,37.99,63900.0,25.579,25.5992,25.5723,25.579,63900.0
2013-08-15 13:30:00,37.98,38.02,37.98,38.01,166900.0,25.5723,25.5992,25.5723,25.5925,166900.0
2013-08-15 13:35:00,38.01,38.03,38.01,38.01,144900.0,25.5925,25.606,25.5925,25.5925,144900.0
2013-08-15 13:40:00,38.02,38.03,38.01,38.03,42600.0,25.5992,25.606,25.5925,25.606,42600.0
2013-08-15 13:45:00,38.04,38.04,38.01,38.01,77300.0,25.6127,25.6127,25.5925,25.5925,77300.0
2013-08-15 13:50:00,38.01,38.01,37.98,37.98,24400.0,25.5925,25.5925,25.5723,25.5723,24400.0
2013-08-15 13:55:00,37.97,37.99,37.97,37.99,40500.0,25.5656,25.579,25.5656,25.579,40500.0
2013-08-15 14:00:00,37.99,38.0,37.96,37.97,127400.0,25.579,25.5858,25.5588,25.5656,127400.0
2013-08-15 14:05:00,37.97,37.99,37.95,37.97,61900.0,25.5656,25.579,25.5521,25.5656,61900.0
2013-08-15 14:10:00,37.97,37.97,37.91,37.94,118900.0,25.5656,25.5656,25.5252,25.5454,118900.0
2013-08-15 14:15:00,37.93,37.94,37.91,37.94,38200.0,25.5386,25.5454,25.5252,25.5454,38200.0
2013-08-15 14:20:00,37.94,37.98,37.93,37.96,63600.0,25.5454,25.5723,25.5386,25.5588,63600.0
2013-08-15 14:25:00,37.97,38.0,37.97,37.98,59000.0,25.5656,25.5858,25.5656,25.5723,59000.0
2013-08-15 14:30:00,37.99,38.02,37.98,38.02,187400.0,25.579,25.5992,25.5723,25.5992,187400.0
2013-08-15 14:35:00,38.02,38.03,38.01,38.02,84500.0,25.5992,25.606,25.5925,25.5992,84500.0
2013-08-15 14:40:00,38.02,38.03,38.0,38.02,19000.0,25.5992,25.606,25.5858,25.5992,19000.0
2013-08-15 14:45:00,38.02,38.02,37.98,37.98,50300.0,25.5992,25.5992,25.5723,25.5723,50300.0
2013-08-15 14:50:00,37.97,38.0,37.97,37.99,56200.0,25.5656,25.5858,25.5656,25.579,56200.0
2013-08-15 14:55:00,37.99,38.01,37.98,37.98,42100.0,25.579,25.5925,25.5723,25.5723,42100.0
2013-08-15 15:00:00,37.98,38.0,37.98,37.99,25300.0,25.5723,25.5858,25.5723,25.579,25300.0
2013-08-15 15:05:00,37.98,38.0,37.98,37.98,28800.0,25.5723,25.5858,25.5723,25.5723,28800.0
2013-08-15 15:10:00,37.98,37.99,37.95,37.96,89000.0,25.5723,25.579,25.5521,25.5588,89000.0
2013-08-15 15:15:00,37.97,37.97,37.93,37.94,110500.0,25.5656,25.5656,25.5386,25.5454,110500.0
2013-08-15 15:20:00,37.94,37.96,37.93,37.96,208600.0,25.5454,25.5588,25.5386,25.5588,208600.0
2013-08-15 15:25:00,37.97,37.97,37.95,37.97,35800.0,25.5656,25.5656,25.5521,25.5656,35800.0
2013-08-15 15:30:00,37.97,38.0,37.97,37.98,61500.0,25.5656,25.5858,25.5656,25.5723,61500.0
2013-08-15 15:35:00,37.98,38.0,37.97,37.98,39200.0,25.5723,25.5858,25.5656,25.5723,39200.0
2013-08-15 15:40:00,37.98,37.99,37.98,37.99,196100.0,25.5723,25.579,25.5723,25.579,196100.0
2013-08-15 15:45:00,37.99,38.03,37.98,38.0,363800.0,25.579,25.606,25.5723,25.5858,363800.0
2013-08-15 15:50:00,38.0,38.02,37.99,37.99,301100.0,25.5858,25.5992,25.579,25.579,301100.0
2013-08-15 15:55:00,37.99,38.0,37.95,37.95,464000.0,25.579,25.5858,25.5521,25.5521,464000.0
2013-08-16 09:30:00,37.93,37.93,37.84,37.9,158300.0,25.5386,25.5386,25.478,25.5184,158300.0
2013-08-16 09:35:00,37.9,37.94,37.86,37.86,103800.0,25.5184,25.5454,25.4915,25.4915,103800.0
2013-08-16 09:40:00,37.87,37.87,37.77,37.77,174900.0,25.4982,25.4982,25.4309,25.4309,174900.0
2013-08-16 09:45:00,37.77,37.83,37.76,37.78,242200.0,25.4309,25.4713,25.4242,25.4376,242200.0
2013-08-16 09:50:00,37.79,37.79,37.68,37.68,341400.0,25.4444,25.4444,25.3703,25.3703,341400.0
2013-08-16 09:55:00,37.68,37.71,37.65,37.7,279200.0,25.3703,25.3905,25.3501,25.3838,279200.0
2013-08-16 10:00:00,37.7,37.77,37.7,37.75,170500.0,25.3838,25.4309,25.3838,25.4174,170500.0
2013-08-16 10:05:00,37.76,37.76,37.72,37.75,146800.0,25.4242,25.4242,25.3972,25.4174,146800.0
2013-08-16 10:10:00,37.75,37.75,37.68,37.68,359500.0,25.4174,25.4174,25.3703,25.3703,359500.0
2013-08-16 10:15:00,37.68,37.68,37.64,37.64,185700.0,25.3703,25.3703,25.3434,25.3434,185700.0
2013-08-16 10:20:00,37.64,37.65,37.59,37.62,255300.0,25.3434,25.3501,25.3097,25.3299,255300.0
2013-08-16 10:25:00,37.62,37.63,37.58,37.58,62200.0,25.3299,25.3366,25.303,25.303,62200.0
2013-08-16 10:30:00,37.59,37.62,37.56,37.62,295500.0,25.3097,25.3299,25.2895,25.3299,295500.0
2013-08-16 10:35:00,37.61,37.65,37.59,37.59,97600.0,25.3232,25.3501,25.3097,25.3097,97600.0
2013-08-16 10:40:00,37.59,37.6,37.57,37.58,135100.0,25.3097,25.3164,25.2962,25.303,135100.0
2013-08-16 10:45:00,37.58,37.63,37.55,37.62,88200.0,25.303,25.3366,25.2828,25.3299,88200.0
2013-08-16 10:50:00,37.61,37.64,37.61,37.64,86200.0,25.3232,25.3434,25.3232,25.3434,86200.0
2013-08-16 10:55:00,37.64,37.64,37.61,37.63,68700.0,25.3434,25.3434,25.3232,25.3366,68700.0
2013-08-16 11:00:00,37.62,37.64,37.6,37.64,158400.0,25.3299,25.3434,25.3164,25.3434,158400.0
2013-08-16 11:05:00,37.64,37.65,37.62,37.62,196900.0,25.3434,25.3501,25.3299,25.3299,196900.0
2013-08-16 11:10:00,37.63,37.65,37.63,37.64,41900.0,25.3366,25.3501,25.3366,25.3434,41900.0
2013-08-16 11:15:00,37.63,37.64,37.6,37.6,146400.0,25.3366,25.3434,25.3164,25.3164,146400.0
2013-08-16 11:20:00,37.6,37.6,37.58,37.58,48000.0,25.3164,25.3164,25.303,25.303,48000.0
2013-08-16 11:25:00,37.58,37.62,37.57,37.6,103700.0,25.303,25.3299,25.2962,25.3164,103700.0
2013-08-16 11:30:00,37.6,37.64,37.59,37.63,53400.0,25.3164,25.3434,25.3097,25.3366,53400.0
2013-08-16 11:35:00,37.62,37.64,37.61,37.64,37500.0,25.3299,25.3434,25.3232,25.3434,37500.0
2013-08-16 11:40:00,37.64,37.67,37.64,37.67,32900.0,25.3434,25.3636,25.3434,25.3636,32900.0
2013-08-16 11:45:00,37.67,37.67,37.65,37.66,52700.0,25.3636,25.3636,25.3501,25.3568,52700.0
2013-08-16 11:50:00,37.66,37.67,37.65,37.67,73100.0,25.3568,25.3636,25.3501,25.3636,73100.0
2013-08-16 11:55:00,37.66,37.66,37.63,37.64,106800.0,25.3568,25.3568,25.3366,25.3434,106800.0
2013-08-16 12:00:00,37.64,37.65,37.62,37.64,78600.0,25.3434,25.3501,25.3299,25.3434,78600.0
2013-08-16 12:05:00,37.64,37.64,37.6,37.6,34700.0,25.3434,25.3434,25.3164,25.3164,34700.0
2013-08-16 12:10:00,37.61,37.61,37.59,37.59,42600.0,25.3232,25.3232,25.3097,25.3097,42600.0
2013-08-16 12:15:00,37.59,37.62,37.59,37.61,37100.0,25.3097,25.3299,25.3097,25.3232,37100.0
2013-08-16 12:20:00,37.6,37.61,37.56,37.56,39700.0,25.3164,25.3232,25.2895,25.2895,39700.0
2013-08-16 12:25:00,37.57,37.58,37.55,37.55,45800.0,25.2962,25.303,25.2828,25.2828,45800.0
2013-08-16 12:30:00,37.55,37.58,37.54,37.58,101700.0,25.2828,25.303,25.2761,25.303,101700.0
2013-08-16 12:35:00,37.58,37.6,37.58,37.59,72500.0,25.303,25.3164,25.303,25.3097,72500.0
2013-08-16 12:40:00,37.59,37.59,37.58,37.59,34000.0,25.3097,25.3097,25.303,25.3097,34000.0
2013-08-16 12:45:00,37.59,37.61,37.55,37.55,84500.0,25.3097,25.3232,25.2828,25.2828,84500.0
2013-08-16 12:50:00,37.55,37.57,37.55,37.57,54500.0,25.2828,25.2962,25.2828,25.2962,54500.0
2013-08-16 12:55:00,37.57,37.57,37.51,37.51,186000.0,25.2962,25.2962,25.2559,25.2559,186000.0
2013-08-16 13:00:00,37.51,37.52,37.47,37.48,296500.0,25.2559,25.2626,25.2289,25.2357,296500.0
2013-08-16 13:05:00,37.48,37.49,37.43,37.44,164600.0,25.2357,25.2424,25.202,25.2087,164600.0
2013-08-16 13:10:00,37.44,37.44,37.4,37.41,161600.0,25.2087,25.2087,25.1818,25.1885,161600.0
2013-08-16 13:15:00,37.41,37.43,37.4,37.41,772700.0,25.1885,25.202,25.1818,25.1885,772700.0
2013-08-16 13:20:00,37.41,37.46,37.39,37.45,216500.0,25.1885,25.2222,25.1751,25.2155,216500.0
2013-08-16 13:25:00,37.45,37.45,37.42,37.42,192000.0,25.2155,25.2155,25.1953,25.1953,192000.0
2013-08-16 13:30:00,37.41,37.42,37.4,37.41,186000.0,25.1885,25.1953,25.1818,25.1885,186000.0
2013-08-16 13:35:00,37.42,37.43,37.4,37.4,125000.0,25.1953,25.202,25.1818,25.1818,125000.0
2013-08-16 13:40:00,37.4,37.41,37.34,37.35,465500.0,25.1818,25.1885,25.1414,25.1481,465500.0
2013-08-16 13:45:00,37.35,37.39,37.34,37.39,57000.0,25.1481,25.1751,25.1414,25.1751,57000.0
2013-08-16 13:50:00,37.39,37.43,37.39,37.42,133800.0,25.1751,25.202,25.1751,25.1953,133800.0
2013-08-16 13:55:00,37.43,37.46,37.43,37.44,87900.0,25.202,25.2222,25.202,25.2087,87900.0
2013-08-16 14:00:00,37.44,37.46,37.44,37.45,141600.0,25.2087,25.2222,25.2087,25.2155,141600.0
2013-08-16 14:05:00,37.45,37.49,37.45,37.47,185100.0,25.2155,25.2424,25.2155,25.2289,185100.0
2013-08-16 14:10:00,37.46,37.48,37.43,37.43,260100.0,25.2222,25.2357,25.202,25.202,260100.0
2013-08-16 14:15:00,37.42,37.43,37.37,37.4,240500.0,25.1953,25.202,25.1616,25.1818,240500.0
2013-08-16 14:20:00,37.4,37.46,37.4,37.43,94500.0,25.1818,25.2222,25.1818,25.202,94500.0
2013-08-16 14:25:00,37.43,37.45,37.4,37.43,77600.0,25.202,25.2155,25.1818,25.202,77600.0
2013-08-16 14:30:00,37.44,37.46,37.41,37.42,122000.0,25.2087,25.2222,25.1885,25.1953,122000.0
2013-08-16 14:35:00,37.41,37.44,37.38,37.44,153900.0,25.1885,25.2087,25.1683,25.2087,153900.0
2013-08-16 14:40:00,37.43,37.47,37.43,37.45,103300.0,25.202,25.2289,25.202,25.2155,103300.0
2013-08-16 14:45:00,37.45,37.53,37.45,37.49,56800.0,25.2155,25.2693,25.2155,25.2424,56800.0
2013-08-16 14:50:00,37.49,37.54,37.49,37.52,283100.0,25.2424,25.2761,25.2424,25.2626,283100.0
2013-08-16 14:55:00,37.52,37.54,37.5,37.54,87600.0,25.2626,25.2761,25.2491,25.2761,87600.0
2013-08-16 15:00:00,37.53,37.57,37.52,37.53,99200.0,25.2693,25.2962,25.2626,25.2693,99200.0
2013-08-16 15:05:00,37.53,37.58,37.53,37.57,122800.0,25.2693,25.303,25.2693,25.2962,122800.0
2013-08-16 15:10:00,37.58,37.6,37.57,37.59,140900.0,25.303,25.3164,25.2962,25.3097,140900.0
2013-08-16 15:15:00,37.59,37.61,37.55,37.55,550300.0,25.3097,25.3232,25.2828,25.2828,550300.0
2013-08-16 15:20:00,37.55,37.6,37.54,37.59,85700.0,25.2828,25.3164,25.2761,25.3097,85700.0
2013-08-16 15:25:00,37.59,37.59,37.57,37.59,81100.0,25.3097,25.3097,25.2962,25.3097,81100.0
2013-08-16 15:30:00,37.59,37.62,37.57,37.59,215800.0,25.3097,25.3299,25.2962,25.3097,215800.0
2013-08-16 15:35:00,37.59,37.65,37.59,37.62,199800.0,25.3097,25.3501,25.3097,25.3299,199800.0
2013-08-16 15:40:00,37.63,37.63,37.58,37.58,345000.0,25.3366,25.3366,25.303,25.303,345000.0
2013-08-16 15:45:00,37.58,37.6,37.57,37.57,198200.0,25.303,25.3164,25.2962,25.2962,198200.0
2013-08-16 15:50:00,37.57,37.58,37.56,37.57,534800.0,25.2962,25.303,25.2895,25.2962,534800.0
2013-08-16 15:55:00,37.56,37.59,37.54,37.54,975900.0,25.2895,25.3097,25.2761,25.2761,975900.0
2013-08-19 09:30:00,37.56,37.56,37.39,37.42,311500.0,25.2895,25.2895,25.1751,25.1953,311500.0
2013-08-19 09:35:00,37.41,37.52,37.41,37.47,51700.0,25.1885,25.2626,25.1885,25.2289,51700.0
2013-08-19 09:40:00,37.47,37.63,37.46,37.58,600400.0,25.2289,25.3366,25.2222,25.303,600400.0
2013-08-19 09:45:00,37.58,37.58,37.52,37.57,86100.0,25.303,25.303,25.2626,25.2962,86100.0
2013-08-19 09:50:00,37.56,37.61,37.5,37.6,243500.0,25.2895,25.3232,25.2491,25.3164,243500.0
2013-08-19 09:55:00,37.6,37.7,37.6,37.7,136900.0,25.3164,25.3838,25.3164,25.3838,136900.0
2013-08-19 10:00:00,37.7,37.7,37.56,37.56,157100.0,25.3838,25.3838,25.2895,25.2895,157100.0
2013-08-19 10:05:00,37.56,37.6,37.52,37.55,136500.0,25.2895,25.3164,25.2626,25.2828,136500.0
2013-08-19 10:10:00,37.55,37.58,37.53,37.58,93100.0,25.2828,25.303,25.2693,25.303,93100.0
2013-08-19 10:15:00,37.59,37.59,37.55,37.55,60100.0,25.3097,25.3097,25.2828,25.2828,60100.0
2013-08-19 10:20:00,37.54,37.58,37.54,37.55,61500.0,25.2761,25.303,25.2761,25.2828,61500.0
2013-08-19 10:25:00,37.55,37.56,37.52,37.53,318900.0,25.2828,25.2895,25.2626,25.2693,318900.0
2013-08-19 10:30:00,37.52,37.54,37.49,37.53,138900.0,25.2626,25.2761,25.2424,25.2693,138900.0
2013-08-19 10:35:00,37.53,37.53,37.48,37.52,98000.0,25.2693,25.2693,25.2357,25.2626,98000.0
2013-08-19 10:40:00,37.53,37.57,37.52,37.57,28300.0,25.2693,25.2962,25.2626,25.2962,28300.0
2013-08-19 10:45:00,37.57,37.57,37.52,37.52,99800.0,25.2962,25.2962,25.2626,25.2626,99800.0
2013-08-19 10:50:00,37.51,37.51,37.47,37.49,90600.0,25.2559,25.2559,25.2289,25.2424,90600.0
2013-08-19 10:55:00,37.5,37.51,37.44,37.47,79900.0,25.2491,25.2559,25.2087,25.2289,79900.0
2013-08-19 11:00:00,37.46,37.46,37.41,37.42,61000.0,25.2222,25.2222,25.1885,25.1953,61000.0
2013-08-19 11:05:00,37.42,37.47,37.41,37.45,54600.0,25.1953,25.2289,25.1885,25.2155,54600.0
2013-08-19 11:10:00,37.45,37.48,37.44,37.46,54000.0,25.2155,25.2357,25.2087,25.2222,54000.0
2013-08-19 11:15:00,37.46,37.47,37.43,37.43,71400.0,25.2222,25.2289,25.202,25.202,71400.0
2013-08-19 11:20:00,37.42,37.44,37.41,37.43,161900.0,25.1953,25.2087,25.1885,25.202,161900.0
2013-08-19 11:25:00,37.43,37.44,37.41,37.42,50800.0,25.202,25.2087,25.1885,25.1953,50800.0
2013-08-19 11:30:00,37.42,37.44,37.38,37.43,208200.0,25.1953,25.2087,25.1683,25.202,208200.0
2013-08-19 11:35:00,37.43,37.43,37.35,37.36,71900.0,25.202,25.202,25.1481,25.1549,71900.0
2013-08-19 11:40:00,37.36,37.41,37.35,37.39,37900.0,25.1549,25.1885,25.1481,25.1751,37900.0
2013-08-19 11:45:00,37.39,37.41,37.38,37.38,66300.0,25.1751,25.1885,25.1683,25.1683,66300.0
2013-08-19 11:50:00,37.39,37.39,37.37,37.39,31800.0,25.1751,25.1751,25.1616,25.1751,31800.0
2013-08-19 11:55:00,37.39,37.39,37.37,37.39,30000.0,25.1751,25.1751,25.1616,25.1751,30000.0
2013-08-19 12:00:00,37.39,37.39,37.32,37.36,163300.0,25.1751,25.1751,25.1279,25.1549,163300.0
2013-08-19 12:05:00,37.36,37.37,37.33,37.36,118300.0,25.1549,25.1616,25.1347,25.1549,118300.0
2013-08-19 12:10:00,37.35,37.37,37.34,37.36,32400.0,25.1481,25.1616,25.1414,25.1549,32400.0
2013-08-19 12:15:00,37.37,37.38,37.34,37.34,13900.0,25.1616,25.1683,25.1414,25.1414,13900.0
2013-08-19 12:20:00,37.34,37.36,37.33,37.35,40900.0,25.1414,25.1549,25.1347,25.1481,40900.0
2013-08-19 12:25:00,37.34,37.37,37.33,37.35,103100.0,25.1414,25.1616,25.1347,25.1481,103100.0
2013-08-19 12:30:00,37.35,37.36,37.34,37.35,109800.0,25.1481,25.1549,25.1414,25.1481,109800.0
2013-08-19 12:35:00,37.34,37.36,37.33,37.36,33900.0,25.1414,25.1549,25.1347,25.1549,33900.0
2013-08-19 12:40:00,37.35,37.36,37.34,37.35,87300.0,25.1481,25.1549,25.1414,25.1481,87300.0
2013-08-19 12:45:00,37.36,37.38,37.34,37.36,172300.0,25.1549,25.1683,25.1414,25.1549,172300.0
2013-08-19 12:50:00,37.36,37.37,37.35,37.37,56300.0,25.1549,25.1616,25.1481,25.1616,56300.0
2013-08-19 12:55:00,37.37,37.38,37.35,37.36,67300.0,25.1616,25.1683,25.1481,25.1549,67300.0
2013-08-19 13:00:00,37.36,37.36,37.32,37.34,75400.0,25.1549,25.1549,25.1279,25.1414,75400.0
2013-08-19 13:05:00,37.34,37.34,37.3,37.32,72700.0,25.1414,25.1414,25.1145,25.1279,72700.0
2013-08-19 13:10:00,37.32,37.34,37.31,37.32,47000.0,25.1279,25.1414,25.1212,25.1279,47000.0
2013-08-19 13:15:00,37.32,37.33,37.31,37.31,47200.0,25.1279,25.1347,25.1212,25.1212,47200.0
2013-08-19 13:20:00,37.32,37.32,37.26,37.26,197700.0,25.1279,25.1279,25.0875,25.0875,197700.0
2013-08-19 13:25:00,37.26,37.27,37.19,37.21,595600.0,25.0875,25.0943,25.0404,25.0539,595600.0
2013-08-19 13:30:00,37.21,37.24,37.2,37.21,174800.0,25.0539,25.0741,25.0471,25.0539,174800.0
2013-08-19 13:35:00,37.21,37.21,37.18,37.19,193500.0,25.0539,25.0539,25.0337,25.0404,193500.0
2013-08-19 13:40:00,37.19,37.19,37.16,37.19,143200.0,25.0404,25.0404,25.0202,25.0404,143200.0
2013-08-19 13:45:00,37.18,37.2,37.17,37.19,111300.0,25.0337,25.0471,25.0269,25.0404,111300.0
2013-08-19 13:50:00,37.2,37.23,37.2,37.21,251000.0,25.0471,25.0673,25.0471,25.0539,251000.0
2013-08-19 13:55:00,37.21,37.22,37.2,37.22,66700.0,25.0539,25.0606,25.0471,25.0606,66700.0
2013-08-19 14:00:00,37.22,37.23,37.21,37.22,80100.0,25.0606,25.0673,25.0539,25.0606,80100.0
2013-08-19 14:05:00,37.21,37.23,37.2,37.22,47900.0,25.0539,25.0673,25.0471,25.0606,47900.0
2013-08-19 14:10:00,37.22,37.24,37.22,37.24,21300.0,25.0606,25.0741,25.0606,25.0741,21300.0
2013-08-19 14:15:00,37.23,37.27,37.21,37.27,176400.0,25.0673,25.0943,25.0539,25.0943,176400.0
2013-08-19 14:20:00,37.27,37.27,37.23,37.23,144200.0,25.0943,25.0943,25.0673,25.0673,144200.0
2013-08-19 14:25:00,37.23,37.25,37.22,37.24,35400.0,25.0673,25.0808,25.0606,25.0741,35400.0
2013-08-19 14:30:00,37.24,37.26,37.2,37.21,206100.0,25.0741,25.0875,25.0471,25.0539,206100.0
2013-08-19 14:35:00,37.22,37.27,37.22,37.25,66200.0,25.0606,25.0943,25.0606,25.0808,66200.0
2013-08-19 14:40:00,37.25,37.29,37.25,37.29,247900.0,25.0808,25.1077,25.0808,25.1077,247900.0
2013-08-19 14:45:00,37.28,37.3,37.27,37.29,241300.0,25.101,25.1145,25.0943,25.1077,241300.0
2013-08-19 14:50:00,37.29,37.29,37.26,37.27,204100.0,25.1077,25.1077,25.0875,25.0943,204100.0
2013-08-19 14:55:00,37.27,37.3,37.26,37.3,49900.0,25.0943,25.1145,25.0875,25.1145,49900.0
2013-08-19 15:00:00,37.29,37.3,37.25,37.28,55100.0,25.1077,25.1145,25.0808,25.101,55100.0
2013-08-19 15:05:00,37.27,37.29,37.26,37.26,58300.0,25.0943,25.1077,25.0875,25.0875,58300.0
2013-08-19 15:10:00,37.26,37.27,37.25,37.26,333500.0,25.0875,25.0943,25.0808,25.0875,333500.0
2013-08-19 15:15:00,37.26,37.3,37.26,37.26,151500.0,25.0875,25.1145,25.0875,25.0875,151500.0
2013-08-19 15:20:00,37.27,37.29,37.26,37.29,78700.0,25.0943,25.1077,25.0875,25.1077,78700.0
2013-08-19 15:25:00,37.29,37.29,37.27,37.27,48600.0,25.1077,25.1077,25.0943,25.0943,48600.0
2013-08-19 15:30:00,37.27,37.29,37.26,37.28,38700.0,25.0943,25.1077,25.0875,25.101,38700.0
2013-08-19 15:35:00,37.27,37.29,37.26,37.27,203500.0,25.0943,25.1077,25.0875,25.0943,203500.0
2013-08-19 15:40:00,37.27,37.27,37.24,37.27,308400.0,25.0943,25.0943,25.0741,25.0943,308400.0
2013-08-19 15:45:00,37.28,37.3,37.27,37.27,179800.0,25.101,25.1145,25.0943,25.0943,179800.0
2013-08-19 15:50:00,37.27,37.3,37.26,37.26,206300.0,25.0943,25.1145,25.0875,25.0875,206300.0
2013-08-19 15:55:00,37.27,37.28,37.24,37.25,601200.0,25.0943,25.101,25.0741,25.0808,601200.0
2013-08-20 09:30:00,37.3,37.3,37.22,37.28,172400.0,25.1145,25.1145,25.0606,25.101,172400.0
2013-08-20 09:35:00,37.27,37.4,37.27,37.37,375200.0,25.0943,25.1818,25.0943,25.1616,375200.0
2013-08-20 09:40:00,37.36,37.39,37.33,37.33,181200.0,25.1549,25.1751,25.1347,25.1347,181200.0
2013-08-20 09:45:00,37.33,37.38,37.28,37.37,363100.0,25.1347,25.1683,25.101,25.1616,363100.0
2013-08-20 09:50:00,37.37,37.38,37.33,37.37,685600.0,25.1616,25.1683,25.1347,25.1616,685600.0
2013-08-20 09:55:00,37.36,37.47,37.35,37.44,530100.0,25.1549,25.2289,25.1481,25.2087,530100.0
2013-08-20 10:00:00,37.44,37.52,37.43,37.52,523100.0,25.2087,25.2626,25.202,25.2626,523100.0
2013-08-20 10:05:00,37.52,37.6,37.52,37.55,493800.0,25.2626,25.3164,25.2626,25.2828,493800.0
2013-08-20 10:10:00,37.55,37.65,37.55,37.63,474700.0,25.2828,25.3501,25.2828,25.3366,474700.0
2013-08-20 10:15:00,37.63,37.64,37.59,37.61,171800.0,25.3366,25.3434,25.3097,25.3232,171800.0
2013-08-20 10:20:00,37.61,37.64,37.6,37.64,180000.0,25.3232,25.3434,25.3164,25.3434,180000.0
2013-08-20 10:25:00,37.65,37.75,37.65,37.74,233400.0,25.3501,25.4174,25.3501,25.4107,233400.0
2013-08-20 10:30:00,37.73,37.76,37.7,37.75,191800.0,25.404,25.4242,25.3838,25.4174,191800.0
2013-08-20 10:35:00,37.75,37.87,37.73,37.84,573400.0,25.4174,25.4982,25.404,25.478,573400.0
2013-08-20 10:40:00,37.84,37.87,37.82,37.84,202800.0,25.478,25.4982,25.4646,25.478,202800.0
2013-08-20 10:45:00,37.85,37.85,37.77,37.8,111200.0,25.4848,25.4848,25.4309,25.4511,111200.0
2013-08-20 10:50:00,37.8,37.82,37.76,37.82,382300.0,25.4511,25.4646,25.4242,25.4646,382300.0
2013-08-20 10:55:00,37.81,37.82,37.78,37.79,347800.0,25.4578,25.4646,25.4376,25.4444,347800.0
2013-08-20 11:00:00,37.8,37.83,37.77,37.79,143700.0,25.4511,25.4713,25.4309,25.4444,143700.0
2013-08-20 11:05:00,37.79,37.79,37.77,37.79,52300.0,25.4444,25.4444,25.4309,25.4444,52300.0
2013-08-20 11:10:00,37.8,37.8,37.76,37.77,140400.0,25.4511,25.4511,25.4242,25.4309,140400.0
2013-08-20 11:15:00,37.76,37.78,37.74,37.77,213000.0,25.4242,25.4376,25.4107,25.4309,213000.0
2013-08-20 11:20:00,37.77,37.77,37.74,37.77,156300.0,25.4309,25.4309,25.4107,25.4309,156300.0
2013-08-20 11:25:00,37.77,37.77,37.71,37.71,50500.0,25.4309,25.4309,25.3905,25.3905,50500.0
2013-08-20 11:30:00,37.7,37.72,37.67,37.69,81300.0,25.3838,25.3972,25.3636,25.377,81300.0
2013-08-20 11:35:00,37.7,37.7,37.64,37.67,75100.0,25.3838,25.3838,25.3434,25.3636,75100.0
2013-08-20 11:40:00,37.67,37.69,37.66,37.68,31900.0,25.3636,25.377,25.3568,25.3703,31900.0
2013-08-20 11:45:00,37.67,37.69,37.66,37.68,122700.0,25.3636,25.377,25.3568,25.3703,122700.0
2013-08-20 11:50:00,37.69,37.69,37.65,37.67,59600.0,25.377,25.377,25.3501,25.3636,59600.0
2013-08-20 11:55:00,37.67,37.68,37.66,37.66,43100.0,25.3636,25.3703,25.3568,25.3568,43100.0
2013-08-20 12:00:00,37.66,37.68,37.66,37.67,116800.0,25.3568,25.3703,25.3568,25.3636,116800.0
2013-08-20 12:05:00,37.67,37.69,37.67,37.69,122300.0,25.3636,25.377,25.3636,25.377,122300.0
2013-08-20 12:10:00,37.69,37.72,37.68,37.72,299200.0,25.377,25.3972,25.3703,25.3972,299200.0
2013-08-20 12:15:00,37.72,37.73,37.71,37.73,49500.0,25.3972,25.404,25.3905,25.404,49500.0
2013-08-20 12:20:00,37.72,37.73,37.72,37.73,146700.0,25.3972,25.404,25.3972,25.404,146700.0
2013-08-20 12:25:00,37.73,37.73,37.72,37.73,67800.0,25.404,25.404,25.3972,25.404,67800.0
2013-08-20 12:30:00,37.72,37.73,37.7,37.7,445800.0,25.3972,25.404,25.3838,25.3838,445800.0
2013-08-20 12:35:00,37.71,37.72,37.7,37.71,62700.0,25.3905,25.3972,25.3838,25.3905,62700.0
2013-08-20 12:40:00,37.72,37.72,37.7,37.72,39600.0,25.3972,25.3972,25.3838,25.3972,39600.0
2013-08-20 12:45:00,37.72,37.73,37.7,37.72,338100.0,25.3972,25.404,25.3838,25.3972,338100.0
2013-08-20 12:50:00,37.73,37.73,37.7,37.7,20000.0,25.404,25.404,25.3838,25.3838,20000.0
2013-08-20 12:55:00,37.7,37.72,37.7,37.72,79600.0,25.3838,25.3972,25.3838,25.3972,79600.0
2013-08-20 13:00:00,37.72,37.72,37.7,37.71,23300.0,25.3972,25.3972,25.3838,25.3905,23300.0
2013-08-20 13:05:00,37.7,37.71,37.7,37.71,17900.0,25.3838,25.3905,25.3838,25.3905,17900.0
2013-08-20 13:10:00,37.71,37.72,37.7,37.71,113900.0,25.3905,25.3972,25.3838,25.3905,113900.0
2013-08-20 13:15:00,37.71,37.72,37.69,37.69,110200.0,25.3905,25.3972,25.377,25.377,110200.0
2013-08-20 13:20:00,37.69,37.7,37.65,37.65,181900.0,25.377,25.3838,25.3501,25.3501,181900.0
2013-08-20 13:25:00,37.65,37.65,37.63,37.64,102900.0,25.3501,25.3501,25.3366,25.3434,102900.0
2013-08-20 13:30:00,37.64,37.66,37.62,37.66,80200.0,25.3434,25.3568,25.3299,25.3568,80200.0
2013-08-20 13:35:00,37.66,37.66,37.64,37.65,34800.0,25.3568,25.3568,25.3434,25.3501,34800.0
2013-08-20 13:40:00,37.64,37.66,37.62,37.63,26800.0,25.3434,25.3568,25.3299,25.3366,26800.0
2013-08-20 13:45:00,37.62,37.64,37.61,37.63,64500.0,25.3299,25.3434,25.3232,25.3366,64500.0
2013-08-20 13:50:00,37.63,37.64,37.62,37.63,91000.0,25.3366,25.3434,25.3299,25.3366,91000.0
2013-08-20 13:55:00,37.63,37.64,37.63,37.63,14700.0,25.3366,25.3434,25.3366,25.3366,14700.0
2013-08-20 14:00:00,37.63,37.64,37.62,37.63,33400.0,25.3366,25.3434,25.3299,25.3366,33400.0
2013-08-20 14:05:00,37.64,37.66,37.64,37.65,47200.0,25.3434,25.3568,25.3434,25.3501,47200.0
2013-08-20 14:10:00,37.65,37.65,37.62,37.64,75700.0,25.3501,25.3501,25.3299,25.3434,75700.0
2013-08-20 14:15:00,37.64,37.64,37.6,37.61,84000.0,25.3434,25.3434,25.3164,25.3232,84000.0
2013-08-20 14:20:00,37.6,37.63,37.59,37.63,188400.0,25.3164,25.3366,25.3097,25.3366,188400.0
2013-08-20 14:25:00,37.63,37.66,37.63,37.65,131000.0,25.3366,25.3568,25.3366,25.3501,131000.0
2013-08-20 14:30:00,37.65,37.66,37.63,37.64,60300.0,25.3501,25.3568,25.3366,25.3434,60300.0
2013-08-20 14:35:00,37.64,37.64,37.61,37.63,46400.0,25.3434,25.3434,25.3232,25.3366,46400.0
2013-08-20 14:40:00,37.63,37.63,37.61,37.61,58600.0,25.3366,25.3366,25.3232,25.3232,58600.0
2013-08-20 14:45:00,37.61,37.62,37.6,37.62,71100.0,25.3232,25.3299,25.3164,25.3299,71100.0
2013-08-20 14:50:00,37.61,37.62,37.61,37.62,9900.0,25.3232,25.3299,25.3232,25.3299,9900.0
2013-08-20 14:55:00,37.62,37.62,37.58,37.59,99500.0,25.3299,25.3299,25.303,25.3097,99500.0
2013-08-20 15:00:00,37.6,37.6,37.59,37.6,17400.0,25.3164,25.3164,25.3097,25.3164,17400.0
2013-08-20 15:05:00,37.6,37.64,37.6,37.64,183900.0,25.3164,25.3434,25.3164,25.3434,183900.0
2013-08-20 15:10:00,37.63,37.64,37.62,37.63,44100.0,25.3366,25.3434,25.3299,25.3366,44100.0
2013-08-20 15:15:00,37.63,37.64,37.62,37.63,34800.0,25.3366,25.3434,25.3299,25.3366,34800.0
2013-08-20 15:20:00,37.63,37.63,37.62,37.62,28000.0,25.3366,25.3366,25.3299,25.3299,28000.0
2013-08-20 15:25:00,37.62,37.63,37.62,37.63,22100.0,25.3299,25.3366,25.3299,25.3366,22100.0
2013-08-20 15:30:00,37.62,37.63,37.6,37.61,91300.0,25.3299,25.3366,25.3164,25.3232,91300.0
2013-08-20 15:35:00,37.61,37.62,37.6,37.62,207900.0,25.3232,25.3299,25.3164,25.3299,207900.0
2013-08-20 15:40:00,37.61,37.62,37.58,37.59,124600.0,25.3232,25.3299,25.303,25.3097,124600.0
2013-08-20 15:45:00,37.58,37.6,37.56,37.59,158800.0,25.303,25.3164,25.2895,25.3097,158800.0
2013-08-20 15:50:00,37.59,37.59,37.57,37.58,186500.0,25.3097,25.3097,25.2962,25.303,186500.0
2013-08-20 15:55:00,37.57,37.6,37.56,37.58,543100.0,25.2962,25.3164,25.2895,25.303,543100.0
2013-08-21 09:30:00,37.5,37.51,37.19,37.24,225800.0,25.2491,25.2559,25.0404,25.0741,225800.0
2013-08-21 09:35:00,37.24,37.34,37.23,37.33,154000.0,25.0741,25.1414,25.0673,25.1347,154000.0
2013-08-21 09:40:00,37.34,37.36,37.27,37.34,49900.0,25.1414,25.1549,25.0943,25.1414,49900.0
2013-08-21 09:45:00,37.34,37.37,37.32,37.35,261900.0,25.1414,25.1616,25.1279,25.1481,261900.0
2013-08-21 09:50:00,37.35,37.35,37.28,37.28,110200.0,25.1481,25.1481,25.101,25.101,110200.0
2013-08-21 09:55:00,37.28,37.35,37.26,37.35,137000.0,25.101,25.1481,25.0875,25.1481,137000.0
2013-08-21 10:00:00,37.34,37.38,37.32,37.35,291900.0,25.1414,25.1683,25.1279,25.1481,291900.0
2013-08-21 10:05:00,37.34,37.37,37.31,37.33,286800.0,25.1414,25.1616,25.1212,25.1347,286800.0
2013-08-21 10:10:00,37.33,37.37,37.3,37.3,127000.0,25.1347,25.1616,25.1145,25.1145,127000.0
2013-08-21 10:15:00,37.31,37.34,37.3,37.33,148400.0,25.1212,25.1414,25.1145,25.1347,148400.0
2013-08-21 10:20:00,37.33,37.36,37.32,37.33,96100.0,25.1347,25.1549,25.1279,25.1347,96100.0
2013-08-21 10:25:00,37.34,37.35,37.3,37.3,52500.0,25.1414,25.1481,25.1145,25.1145,52500.0
2013-08-21 10:30:00,37.31,37.32,37.24,37.26,175700.0,25.1212,25.1279,25.0741,25.0875,175700.0
2013-08-21 10:35:00,37.26,37.26,37.21,37.22,93100.0,25.0875,25.0875,25.0539,25.0606,93100.0
2013-08-21 10:40:00,37.22,37.27,37.21,37.25,161600.0,25.0606,25.0943,25.0539,25.0808,161600.0
2013-08-21 10:45:00,37.25,37.26,37.23,37.23,57500.0,25.0808,25.0875,25.0673,25.0673,57500.0
2013-08-21 10:50:00,37.24,37.25,37.22,37.22,88500.0,25.0741,25.0808,25.0606,25.0606,88500.0
2013-08-21 10:55:00,37.21,37.21,37.18,37.19,39000.0,25.0539,25.0539,25.0337,25.0404,39000.0
2013-08-21 11:00:00,37.19,37.19,37.14,37.16,151400.0,25.0404,25.0404,25.0067,25.0202,151400.0
2013-08-21 11:05:00,37.14,37.14,37.1,37.11,85100.0,25.0067,25.0067,24.9798,24.9865,85100.0
2013-08-21 11:10:00,37.1,37.12,37.09,37.11,58000.0,24.9798,24.9933,24.9731,24.9865,58000.0
2013-08-21 11:15:00,37.1,37.13,37.09,37.11,136500.0,24.9798,25.0,24.9731,24.9865,136500.0
2013-08-21 11:20:00,37.11,37.12,37.08,37.09,47300.0,24.9865,24.9933,24.9663,24.9731,47300.0
2013-08-21 11:25:00,37.09,37.1,37.04,37.07,78100.0,24.9731,24.9798,24.9394,24.9596,78100.0
2013-08-21 11:30:00,37.07,37.09,37.04,37.07,318600.0,24.9596,24.9731,24.9394,24.9596,318600.0
2013-08-21 11:35:00,37.08,37.1,37.07,37.07,193400.0,24.9663,24.9798,24.9596,24.9596,193400.0
2013-08-21 11:40:00,37.07,37.08,37.04,37.07,231200.0,24.9596,24.9663,24.9394,24.9596,231200.0
2013-08-21 11:45:00,37.07,37.07,37.01,37.01,90900.0,24.9596,24.9596,24.9192,24.9192,90900.0
2013-08-21 11:50:00,37.01,37.04,37.01,37.04,47800.0,24.9192,24.9394,24.9192,24.9394,47800.0
2013-08-21 11:55:00,37.04,37.06,37.02,37.04,41900.0,24.9394,24.9529,24.9259,24.9394,41900.0
2013-08-21 12:00:00,37.03,37.04,36.99,37.0,137200.0,24.9327,24.9394,24.9057,24.9125,137200.0
2013-08-21 12:05:00,37.0,37.03,36.98,37.02,115800.0,24.9125,24.9327,24.899,24.9259,115800.0
2013-08-21 12:10:00,37.02,37.11,37.02,37.11,306100.0,24.9259,24.9865,24.9259,24.9865,306100.0
2013-08-21 12:15:00,37.11,37.14,37.11,37.14,44700.0,24.9865,25.0067,24.9865,25.0067,44700.0
2013-08-21 12:20:00,37.14,37.19,37.13,37.19,19600.0,25.0067,25.0404,25.0,25.0404,19600.0
2013-08-21 12:25:00,37.19,37.21,37.16,37.16,89800.0,25.0404,25.0539,25.0202,25.0202,89800.0
2013-08-21 12:30:00,37.16,37.18,37.15,37.17,39300.0,25.0202,25.0337,25.0135,25.0269,39300.0
2013-08-21 12:35:00,37.18,37.19,37.18,37.19,11100.0,25.0337,25.0404,25.0337,25.0404,11100.0
2013-08-21 12:40:00,37.18,37.23,37.18,37.23,75500.0,25.0337,25.0673,25.0337,25.0673,75500.0
2013-08-21 12:45:00,37.22,37.26,37.22,37.23,49700.0,25.0606,25.0875,25.0606,25.0673,49700.0
2013-08-21 12:50:00,37.23,37.24,37.22,37.24,27300.0,25.0673,25.0741,25.0606,25.0741,27300.0
2013-08-21 12:55:00,37.23,37.27,37.23,37.23,66900.0,25.0673,25.0943,25.0673,25.0673,66900.0
2013-08-21 13:00:00,37.23,37.23,37.22,37.22,23400.0,25.0673,25.0673,25.0606,25.0606,23400.0
2013-08-21 13:05:00,37.22,37.26,37.22,37.26,31700.0,25.0606,25.0875,25.0606,25.0875,31700.0
2013-08-21 13:10:00,37.26,37.27,37.24,37.26,117700.0,25.0875,25.0943,25.0741,25.0875,117700.0
2013-08-21 13:15:00,37.27,37.28,37.25,37.28,65900.0,25.0943,25.101,25.0808,25.101,65900.0
2013-08-21 13:20:00,37.28,37.29,37.27,37.27,14000.0,25.101,25.1077,25.0943,25.0943,14000.0
2013-08-21 13:25:00,37.27,37.28,37.25,37.27,62600.0,25.0943,25.101,25.0808,25.0943,62600.0
2013-08-21 13:30:00,37.27,37.29,37.26,37.26,19200.0,25.0943,25.1077,25.0875,25.0875,19200.0
2013-08-21 13:35:00,37.27,37.28,37.25,37.26,52200.0,25.0943,25.101,25.0808,25.0875,52200.0
2013-08-21 13:40:00,37.26,37.28,37.26,37.28,28500.0,25.0875,25.101,25.0875,25.101,28500.0
2013-08-21 13:45:00,37.28,37.28,37.24,37.24,99600.0,25.101,25.101,25.0741,25.0741,99600.0
2013-08-21 13:50:00,37.25,37.28,37.25,37.27,44700.0,25.0808,25.101,25.0808,25.0943,44700.0
2013-08-21 13:55:00,37.28,37.28,37.25,37.27,53400.0,25.101,25.101,25.0808,25.0943,53400.0
2013-08-21 14:00:00,37.27,37.27,37.15,37.16,771200.0,25.0943,25.0943,25.0135,25.0202,771200.0
2013-08-21 14:05:00,37.15,37.15,37.02,37.1,641900.0,25.0135,25.0135,24.9259,24.9798,641900.0
2013-08-21 14:10:00,37.11,37.18,37.09,37.17,264300.0,24.9865,25.0337,24.9731,25.0269,264300.0
2013-08-21 14:15:00,37.17,37.22,37.12,37.13,111600.0,25.0269,25.0606,24.9933,25.0,111600.0
2013-08-21 14:20:00,37.12,37.12,37.05,37.09,654000.0,24.9933,24.9933,24.9461,24.9731,654000.0
2013-08-21 14:25:00,37.08,37.15,37.08,37.13,389300.0,24.9663,25.0135,24.9663,25.0,389300.0
2013-08-21 14:30:00,37.13,37.27,37.13,37.25,210200.0,25.0,25.0943,25.0,25.0808,210200.0
2013-08-21 14:35:00,37.25,37.33,37.24,37.3,475500.0,25.0808,25.1347,25.0741,25.1145,475500.0
2013-08-21 14:40:00,37.31,37.35,37.28,37.34,154500.0,25.1212,25.1481,25.101,25.1414,154500.0
2013-08-21 14:45:00,37.35,37.42,37.34,37.4,110500.0,25.1481,25.1953,25.1414,25.1818,110500.0
2013-08-21 14:50:00,37.4,37.4,37.37,37.39,79700.0,25.1818,25.1818,25.1616,25.1751,79700.0
2013-08-21 14:55:00,37.39,37.39,37.31,37.32,374200.0,25.1751,25.1751,25.1212,25.1279,374200.0
2013-08-21 15:00:00,37.33,37.34,37.28,37.32,187700.0,25.1347,25.1414,25.101,25.1279,187700.0
2013-08-21 15:05:00,37.32,37.32,37.27,37.3,75500.0,25.1279,25.1279,25.0943,25.1145,75500.0
2013-08-21 15:10:00,37.3,37.35,37.29,37.34,249400.0,25.1145,25.1481,25.1077,25.1414,249400.0
2013-08-21 15:15:00,37.34,37.34,37.3,37.31,102100.0,25.1414,25.1414,25.1145,25.1212,102100.0
2013-08-21 15:20:00,37.31,37.31,37.28,37.28,26000.0,25.1212,25.1212,25.101,25.101,26000.0
2013-08-21 15:25:00,37.28,37.31,37.23,37.25,67100.0,25.101,25.1212,25.0673,25.0808,67100.0
2013-08-21 15:30:00,37.25,37.3,37.25,37.3,60900.0,25.0808,25.1145,25.0808,25.1145,60900.0
2013-08-21 15:35:00,37.3,37.31,37.21,37.24,84800.0,25.1145,25.1212,25.0539,25.0741,84800.0
2013-08-21 15:40:00,37.24,37.24,37.18,37.21,361500.0,25.0741,25.0741,25.0337,25.0539,361500.0
2013-08-21 15:45:00,37.21,37.21,37.14,37.17,152700.0,25.0539,25.0539,25.0067,25.0269,152700.0
2013-08-21 15:50:00,37.17,37.19,37.15,37.15,283400.0,25.0269,25.0404,25.0135,25.0135,283400.0
2013-08-21 15:55:00,37.15,37.18,37.12,37.14,509700.0,25.0135,25.0337,24.9933,25.0067,509700.0
2013-08-22 09:30:00,37.24,37.34,37.2,37.21,371100.0,25.0741,25.1414,25.0471,25.0539,371100.0
2013-08-22 09:35:00,37.2,37.2,37.1,37.12,66700.0,25.0471,25.0471,24.9798,24.9933,66700.0
2013-08-22 09:40:00,37.13,37.15,37.1,37.11,287000.0,25.0,25.0135,24.9798,24.9865,287000.0
2013-08-22 09:45:00,37.12,37.17,37.11,37.15,97800.0,24.9933,25.0269,24.9865,25.0135,97800.0
2013-08-22 09:50:00,37.16,37.21,37.16,37.19,203100.0,25.0202,25.0539,25.0202,25.0404,203100.0
2013-08-22 09:55:00,37.2,37.2,37.14,37.15,518500.0,25.0471,25.0471,25.0067,25.0135,518500.0
2013-08-22 10:00:00,37.14,37.18,37.14,37.17,323700.0,25.0067,25.0337,25.0067,25.0269,323700.0
2013-08-22 10:05:00,37.17,37.21,37.17,37.19,185700.0,25.0269,25.0539,25.0269,25.0404,185700.0
2013-08-22 10:10:00,37.18,37.21,37.15,37.19,303000.0,25.0337,25.0539,25.0135,25.0404,303000.0
2013-08-22 10:15:00,37.19,37.23,37.19,37.22,156000.0,25.0404,25.0673,25.0404,25.0606,156000.0
2013-08-22 10:20:00,37.23,37.24,37.2,37.23,200600.0,25.0673,25.0741,25.0471,25.0673,200600.0
2013-08-22 10:25:00,37.23,37.29,37.22,37.29,243000.0,25.0673,25.1077,25.0606,25.1077,243000.0
2013-08-22 10:30:00,37.29,37.29,37.27,37.29,83600.0,25.1077,25.1077,25.0943,25.1077,83600.0
2013-08-22 10:35:00,37.29,37.3,37.27,37.3,62000.0,25.1077,25.1145,25.0943,25.1145,62000.0
2013-08-22 10:40:00,37.3,37.38,37.3,37.38,163100.0,25.1145,25.1683,25.1145,25.1683,163100.0
2013-08-22 10:45:00,37.38,37.4,37.35,37.35,33900.0,25.1683,25.1818,25.1481,25.1481,33900.0
2013-08-22 10:50:00,37.34,37.35,37.33,37.33,129300.0,25.1414,25.1481,25.1347,25.1347,129300.0
2013-08-22 10:55:00,37.33,37.35,37.3,37.32,306800.0,25.1347,25.1481,25.1145,25.1279,306800.0
2013-08-22 11:00:00,37.32,37.35,37.32,37.34,36200.0,25.1279,25.1481,25.1279,25.1414,36200.0
2013-08-22 11:05:00,37.35,37.36,37.34,37.36,14800.0,25.1481,25.1549,25.1414,25.1549,14800.0
2013-08-22 11:10:00,37.36,37.37,37.28,37.3,88700.0,25.1549,25.1616,25.101,25.1145,88700.0
2013-08-22 11:15:00,37.29,37.3,37.25,37.27,206900.0,25.1077,25.1145,25.0808,25.0943,206900.0
2013-08-22 11:20:00,37.26,37.28,37.25,37.26,29700.0,25.0875,25.101,25.0808,25.0875,29700.0
2013-08-22 11:25:00,37.26,37.26,37.24,37.24,130500.0,25.0875,25.0875,25.0741,25.0741,130500.0
2013-08-22 11:30:00,37.24,37.26,37.2,37.22,153100.0,25.0741,25.0875,25.0471,25.0606,153100.0
2013-08-22 11:35:00,37.22,37.22,37.19,37.21,43700.0,25.0606,25.0606,25.0404,25.0539,43700.0
2013-08-22 11:40:00,37.21,37.22,37.18,37.2,23800.0,25.0539,25.0606,25.0337,25.0471,23800.0
2013-08-22 11:45:00,37.2,37.24,37.2,37.23,24600.0,25.0471,25.0741,25.0471,25.0673,24600.0
2013-08-22 11:50:00,37.24,37.24,37.22,37.23,20800.0,25.0741,25.0741,25.0606,25.0673,20800.0
2013-08-22 11:55:00,37.23,37.27,37.22,37.27,65800.0,25.0673,25.0943,25.0606,25.0943,65800.0
2013-08-22 12:00:00,37.27,37.31,37.27,37.3,69900.0,25.0943,25.1212,25.0943,25.1145,69900.0
2013-08-22 12:05:00,37.31,37.34,37.31,37.33,33000.0,25.1212,25.1414,25.1212,25.1347,33000.0
2013-08-22 12:10:00,37.33,37.35,37.32,37.35,14100.0,25.1347,25.1481,25.1279,25.1481,14100.0
2013-08-22 12:15:00,37.35,37.37,37.34,37.37,12600.0,25.1481,25.1616,25.1414,25.1616,12600.0
2013-08-22 12:20:00,37.37,37.37,37.33,37.33,49600.0,25.1616,25.1616,25.1347,25.1347,49600.0
2013-08-22 12:25:00,37.33,37.33,37.31,37.31,41000.0,25.1347,25.1347,25.1212,25.1212,41000.0
2013-08-22 12:30:00,37.32,37.34,37.32,37.33,50200.0,25.1279,25.1414,25.1279,25.1347,50200.0
2013-08-22 12:35:00,37.33,37.38,37.33,37.36,143100.0,25.1347,25.1683,25.1347,25.1549,143100.0
2013-08-22 12:40:00,37.37,37.39,37.36,37.39,27100.0,25.1616,25.1751,25.1549,25.1751,27100.0
2013-08-22 12:45:00,37.39,37.39,37.38,37.39,10300.0,25.1751,25.1751,25.1683,25.1751,10300.0
2013-08-22 12:50:00,37.39,37.39,37.35,37.36,77400.0,25.1751,25.1751,25.1481,25.1549,77400.0
2013-08-22 12:55:00,37.36,37.36,37.31,37.31,208500.0,25.1549,25.1549,25.1212,25.1212,208500.0
2013-08-22 13:00:00,37.31,37.34,37.31,37.31,172900.0,25.1212,25.1414,25.1212,25.1212,172900.0
2013-08-22 13:05:00,37.31,37.35,37.31,37.35,57200.0,25.1212,25.1481,25.1212,25.1481,57200.0
2013-08-22 13:10:00,37.35,37.39,37.35,37.37,8400.0,25.1481,25.1751,25.1481,25.1616,8400.0
2013-08-22 13:15:00,37.37,37.41,37.37,37.39,72200.0,25.1616,25.1885,25.1616,25.1751,72200.0
2013-08-22 13:20:00,37.4,37.41,37.33,37.33,105100.0,25.1818,25.1885,25.1347,25.1347,105100.0
2013-08-22 13:25:00,37.34,37.37,37.34,37.37,13500.0,25.1414,25.1616,25.1414,25.1616,13500.0
2013-08-22 13:30:00,37.37,37.39,37.33,37.34,46300.0,25.1616,25.1751,25.1347,25.1414,46300.0
2013-08-22 13:35:00,37.35,37.38,37.35,37.38,71800.0,25.1481,25.1683,25.1481,25.1683,71800.0
2013-08-22 13:40:00,37.35,37.36,37.32,37.35,64100.0,25.1481,25.1549,25.1279,25.1481,64100.0
2013-08-22 13:45:00,37.35,37.35,37.33,37.35,13500.0,25.1481,25.1481,25.1347,25.1481,13500.0
2013-08-22 13:50:00,37.35,37.35,37.34,37.35,101800.0,25.1481,25.1481,25.1414,25.1481,101800.0
2013-08-22 13:55:00,37.35,37.36,37.34,37.36,19900.0,25.1481,25.1549,25.1414,25.1549,19900.0
2013-08-22 14:00:00,37.36,37.39,37.36,37.38,37900.0,25.1549,25.1751,25.1549,25.1683,37900.0
2013-08-22 14:05:00,37.38,37.38,37.34,37.35,37200.0,25.1683,25.1683,25.1414,25.1481,37200.0
2013-08-22 14:10:00,37.36,37.36,37.33,37.34,142100.0,25.1549,25.1549,25.1347,25.1414,142100.0
2013-08-22 14:15:00,37.35,37.35,37.32,37.32,14500.0,25.1481,25.1481,25.1279,25.1279,14500.0
2013-08-22 14:20:00,37.33,37.36,37.32,37.36,39000.0,25.1347,25.1549,25.1279,25.1549,39000.0
2013-08-22 14:25:00,37.36,37.39,37.35,37.39,31800.0,25.1549,25.1751,25.1481,25.1751,31800.0
2013-08-22 14:30:00,37.39,37.44,37.38,37.43,38000.0,25.1751,25.2087,25.1683,25.202,38000.0
2013-08-22 14:35:00,37.42,37.43,37.41,37.42,25600.0,25.1953,25.202,25.1885,25.1953,25600.0
2013-08-22 14:40:00,37.42,37.42,37.38,37.38,13900.0,25.1953,25.1953,25.1683,25.1683,13900.0
2013-08-22 14:45:00,37.38,37.41,37.38,37.4,14100.0,25.1683,25.1885,25.1683,25.1818,14100.0
2013-08-22 14:50:00,37.41,37.42,37.39,37.4,26600.0,25.1885,25.1953,25.1751,25.1818,26600.0
2013-08-22 14:55:00,37.4,37.41,37.39,37.39,17600.0,25.1818,25.1885,25.1751,25.1751,17600.0
2013-08-22 15:00:00,37.38,37.4,37.37,37.37,20400.0,25.1683,25.1818,25.1616,25.1616,20400.0
2013-08-22 15:05:00,37.38,37.41,37.37,37.4,27200.0,25.1683,25.1885,25.1616,25.1818,27200.0
2013-08-22 15:10:00,37.4,37.42,37.4,37.42,45600.0,25.1818,25.1953,25.1818,25.1953,45600.0
2013-08-22 15:15:00,37.42,37.45,37.41,37.44,55000.0,25.1953,25.2155,25.1885,25.2087,55000.0
2013-08-22 15:20:00,37.44,37.45,37.41,37.44,28100.0,25.2087,25.2155,25.1885,25.2087,28100.0
2013-08-22 15:25:00,37.44,37.48,37.43,37.45,95500.0,25.2087,25.2357,25.202,25.2155,95500.0
2013-08-22 15:30:00,37.47,37.48,37.44,37.47,63400.0,25.2289,25.2357,25.2087,25.2289,63400.0
2013-08-22 15:35:00,37.47,37.48,37.44,37.45,225400.0,25.2289,25.2357,25.2087,25.2155,225400.0
2013-08-22 15:40:00,37.46,37.46,37.42,37.42,51300.0,25.2222,25.2222,25.1953,25.1953,51300.0
2013-08-22 15:45:00,37.42,37.45,37.42,37.43,81800.0,25.1953,25.2155,25.1953,25.202,81800.0
2013-08-22 15:50:00,37.44,37.44,37.4,37.4,139500.0,25.2087,25.2087,25.1818,25.1818,139500.0
2013-08-22 15:55:00,37.4,37.4,37.37,37.37,607700.0,25.1818,25.1818,25.1616,25.1616,607700.0
2013-08-23 09:30:00,37.45,37.48,37.37,37.37,118200.0,25.2155,25.2357,25.1616,25.1616,118200.0
2013-08-23 09:35:00,37.37,37.37,37.27,37.3,71700.0,25.1616,25.1616,25.0943,25.1145,71700.0
2013-08-23 09:40:00,37.31,37.38,37.29,37.35,66900.0,25.1212,25.1683,25.1077,25.1481,66900.0
2013-08-23 09:45:00,37.35,37.35,37.31,37.32,40600.0,25.1481,25.1481,25.1212,25.1279,40600.0
2013-08-23 09:50:00,37.31,37.32,37.27,37.32,107900.0,25.1212,25.1279,25.0943,25.1279,107900.0
2013-08-23 09:55:00,37.31,37.36,37.28,37.34,57900.0,25.1212,25.1549,25.101,25.1414,57900.0
2013-08-23 10:00:00,37.34,37.38,37.34,37.36,147700.0,25.1414,25.1683,25.1414,25.1549,147700.0
2013-08-23 10:05:00,37.36,37.38,37.34,37.37,109700.0,25.1549,25.1683,25.1414,25.1616,109700.0
2013-08-23 10:10:00,37.37,37.46,37.37,37.45,133000.0,25.1616,25.2222,25.1616,25.2155,133000.0
2013-08-23 10:15:00,37.44,37.59,37.44,37.57,804300.0,25.2087,25.3097,25.2087,25.2962,804300.0
2013-08-23 10:20:00,37.57,37.58,37.51,37.55,238600.0,25.2962,25.303,25.2559,25.2828,238600.0
2013-08-23 10:25:00,37.56,37.58,37.51,37.54,316100.0,25.2895,25.303,25.2559,25.2761,316100.0
2013-08-23 10:30:00,37.54,37.59,37.53,37.57,153400.0,25.2761,25.3097,25.2693,25.2962,153400.0
2013-08-23 10:35:00,37.56,37.6,37.56,37.59,165300.0,25.2895,25.3164,25.2895,25.3097,165300.0
2013-08-23 10:40:00,37.59,37.64,37.59,37.63,70600.0,25.3097,25.3434,25.3097,25.3366,70600.0
2013-08-23 10:45:00,37.63,37.67,37.62,37.66,220800.0,25.3366,25.3636,25.3299,25.3568,220800.0
2013-08-23 10:50:00,37.67,37.7,37.66,37.67,181600.0,25.3636,25.3838,25.3568,25.3636,181600.0
2013-08-23 10:55:00,37.67,37.72,37.67,37.69,97600.0,25.3636,25.3972,25.3636,25.377,97600.0
2013-08-23 11:00:00,37.7,37.74,37.69,37.72,119700.0,25.3838,25.4107,25.377,25.3972,119700.0
2013-08-23 11:05:00,37.72,37.73,37.7,37.71,99700.0,25.3972,25.404,25.3838,25.3905,99700.0
2013-08-23 11:10:00,37.71,37.76,37.71,37.75,255600.0,25.3905,25.4242,25.3905,25.4174,255600.0
2013-08-23 11:15:00,37.75,37.76,37.7,37.71,146600.0,25.4174,25.4242,25.3838,25.3905,146600.0
2013-08-23 11:20:00,37.71,37.72,37.62,37.63,52200.0,25.3905,25.3972,25.3299,25.3366,52200.0
2013-08-23 11:25:00,37.64,37.65,37.61,37.62,47500.0,25.3434,25.3501,25.3232,25.3299,47500.0
2013-08-23 11:30:00,37.62,37.64,37.61,37.62,47000.0,25.3299,25.3434,25.3232,25.3299,47000.0
2013-08-23 11:35:00,37.62,37.67,37.6,37.67,135900.0,25.3299,25.3636,25.3164,25.3636,135900.0
2013-08-23 11:40:00,37.66,37.67,37.65,37.66,89300.0,25.3568,25.3636,25.3501,25.3568,89300.0
2013-08-23 11:45:00,37.66,37.67,37.63,37.63,69100.0,25.3568,25.3636,25.3366,25.3366,69100.0
2013-08-23 11:50:00,37.62,37.64,37.61,37.62,46500.0,25.3299,25.3434,25.3232,25.3299,46500.0
2013-08-23 11:55:00,37.62,37.63,37.58,37.58,22700.0,25.3299,25.3366,25.303,25.303,22700.0
2013-08-23 12:00:00,37.59,37.6,37.59,37.6,15300.0,25.3097,25.3164,25.3097,25.3164,15300.0
2013-08-23 12:05:00,37.59,37.65,37.59,37.65,23300.0,25.3097,25.3501,25.3097,25.3501,23300.0
2013-08-23 12:10:00,37.63,37.64,37.57,37.58,23900.0,25.3366,25.3434,25.2962,25.303,23900.0
2013-08-23 12:15:00,37.59,37.61,37.59,37.6,32600.0,25.3097,25.3232,25.3097,25.3164,32600.0
2013-08-23 12:20:00,37.59,37.61,37.56,37.59,45600.0,25.3097,25.3232,25.2895,25.3097,45600.0
2013-08-23 12:25:00,37.59,37.59,37.55,37.57,43400.0,25.3097,25.3097,25.2828,25.2962,43400.0
2013-08-23 12:30:00,37.57,37.57,37.55,37.57,15600.0,25.2962,25.2962,25.2828,25.2962,15600.0
2013-08-23 12:35:00,37.57,37.59,37.56,37.59,12300.0,25.2962,25.3097,25.2895,25.3097,12300.0
2013-08-23 12:40:00,37.59,37.61,37.59,37.6,10800.0,25.3097,25.3232,25.3097,25.3164,10800.0
2013-08-23 12:45:00,37.61,37.61,37.55,37.56,51000.0,25.3232,25.3232,25.2828,25.2895,51000.0
2013-08-23 12:50:00,37.55,37.55,37.53,37.55,39400.0,25.2828,25.2828,25.2693,25.2828,39400.0
2013-08-23 12:55:00,37.55,37.56,37.55,37.56,39400.0,25.2828,25.2895,25.2828,25.2895,39400.0
2013-08-23 13:00:00,37.57,37.57,37.54,37.55,28200.0,25.2962,25.2962,25.2761,25.2828,28200.0
2013-08-23 13:05:00,37.54,37.55,37.54,37.55,11900.0,25.2761,25.2828,25.2761,25.2828,11900.0
2013-08-23 13:10:00,37.55,37.57,37.54,37.55,58600.0,25.2828,25.2962,25.2761,25.2828,58600.0
2013-08-23 13:15:00,37.55,37.56,37.55,37.55,21600.0,25.2828,25.2895,25.2828,25.2828,21600.0
2013-08-23 13:20:00,37.55,37.57,37.55,37.57,20700.0,25.2828,25.2962,25.2828,25.2962,20700.0
2013-08-23 13:25:00,37.56,37.57,37.56,37.57,14300.0,25.2895,25.2962,25.2895,25.2962,14300.0
2013-08-23 13:30:00,37.57,37.57,37.55,37.55,26400.0,25.2962,25.2962,25.2828,25.2828,26400.0
2013-08-23 13:35:00,37.55,37.57,37.55,37.57,14000.0,25.2828,25.2962,25.2828,25.2962,14000.0
2013-08-23 13:40:00,37.56,37.57,37.56,37.56,14700.0,25.2895,25.2962,25.2895,25.2895,14700.0
2013-08-23 13:45:00,37.57,37.57,37.55,37.55,20700.0,25.2962,25.2962,25.2828,25.2828,20700.0
2013-08-23 13:50:00,37.55,37.59,37.55,37.58,37100.0,25.2828,25.3097,25.2828,25.303,37100.0
2013-08-23 13:55:00,37.58,37.59,37.57,37.58,30200.0,25.303,25.3097,25.2962,25.303,30200.0
2013-08-23 14:00:00,37.58,37.59,37.56,37.57,55300.0,25.303,25.3097,25.2895,25.2962,55300.0
2013-08-23 14:05:00,37.56,37.57,37.55,37.56,24400.0,25.2895,25.2962,25.2828,25.2895,24400.0
2013-08-23 14:10:00,37.56,37.58,37.56,37.57,38900.0,25.2895,25.303,25.2895,25.2962,38900.0
2013-08-23 14:15:00,37.56,37.57,37.55,37.55,90100.0,25.2895,25.2962,25.2828,25.2828,90100.0
2013-08-23 14:20:00,37.56,37.57,37.55,37.57,17000.0,25.2895,25.2962,25.2828,25.2962,17000.0
2013-08-23 14:25:00,37.56,37.58,37.56,37.57,41100.0,25.2895,25.303,25.2895,25.2962,41100.0
2013-08-23 14:30:00,37.57,37.59,37.56,37.59,20200.0,25.2962,25.3097,25.2895,25.3097,20200.0
2013-08-23 14:35:00,37.59,37.59,37.58,37.59,14500.0,25.3097,25.3097,25.303,25.3097,14500.0
2013-08-23 14:40:00,37.59,37.6,37.58,37.59,27500.0,25.3097,25.3164,25.303,25.3097,27500.0
2013-08-23 14:45:00,37.59,37.59,37.57,37.57,62300.0,25.3097,25.3097,25.2962,25.2962,62300.0
2013-08-23 14:50:00,37.58,37.6,37.57,37.59,54900.0,25.303,25.3164,25.2962,25.3097,54900.0
2013-08-23 14:55:00,37.59,37.61,37.59,37.6,144600.0,25.3097,25.3232,25.3097,25.3164,144600.0
2013-08-23 15:00:00,37.6,37.6,37.56,37.57,56600.0,25.3164,25.3164,25.2895,25.2962,56600.0
2013-08-23 15:05:00,37.56,37.58,37.55,37.58,58600.0,25.2895,25.303,25.2828,25.303,58600.0
2013-08-23 15:10:00,37.58,37.59,37.57,37.58,64500.0,25.303,25.3097,25.2962,25.303,64500.0
2013-08-23 15:15:00,37.58,37.58,37.57,37.58,26500.0,25.303,25.303,25.2962,25.303,26500.0
2013-08-23 15:20:00,37.58,37.6,37.58,37.59,63200.0,25.303,25.3164,25.303,25.3097,63200.0
2013-08-23 15:25:00,37.59,37.61,37.59,37.61,36800.0,25.3097,25.3232,25.3097,25.3232,36800.0
2013-08-23 15:30:00,37.61,37.62,37.6,37.61,66000.0,25.3232,25.3299,25.3164,25.3232,66000.0
2013-08-23 15:35:00,37.61,37.61,37.59,37.61,107300.0,25.3232,25.3232,25.3097,25.3232,107300.0
2013-08-23 15:40:00,37.61,37.63,37.59,37.63,184000.0,25.3232,25.3366,25.3097,25.3366,184000.0
2013-08-23 15:45:00,37.63,37.69,37.63,37.67,221100.0,25.3366,25.377,25.3366,25.3636,221100.0
2013-08-23 15:50:00,37.66,37.68,37.66,37.66,98000.0,25.3568,25.3703,25.3568,25.3568,98000.0
2013-08-23 15:55:00,37.67,37.68,37.65,37.66,351700.0,25.3636,25.3703,25.3501,25.3568,351700.0
2013-08-26 09:30:00,37.61,37.72,37.56,37.56,145400.0,25.3232,25.3972,25.2895,25.2895,145400.0
2013-08-26 09:35:00,37.56,37.57,37.5,37.54,186900.0,25.2895,25.2962,25.2491,25.2761,186900.0
2013-08-26 09:40:00,37.54,37.63,37.54,37.63,80600.0,25.2761,25.3366,25.2761,25.3366,80600.0
2013-08-26 09:45:00,37.64,37.7,37.64,37.65,142300.0,25.3434,25.3838,25.3434,25.3501,142300.0
2013-08-26 09:50:00,37.66,37.69,37.66,37.66,43800.0,25.3568,25.377,25.3568,25.3568,43800.0
2013-08-26 09:55:00,37.66,37.67,37.63,37.64,211900.0,25.3568,25.3636,25.3366,25.3434,211900.0
2013-08-26 10:00:00,37.64,37.65,37.58,37.61,43100.0,25.3434,25.3501,25.303,25.3232,43100.0
2013-08-26 10:05:00,37.62,37.64,37.59,37.59,167800.0,25.3299,25.3434,25.3097,25.3097,167800.0
2013-08-26 10:10:00,37.59,37.61,37.59,37.61,61100.0,25.3097,25.3232,25.3097,25.3232,61100.0
2013-08-26 10:15:00,37.61,37.65,37.6,37.65,66400.0,25.3232,25.3501,25.3164,25.3501,66400.0
2013-08-26 10:20:00,37.64,37.64,37.57,37.58,228100.0,25.3434,25.3434,25.2962,25.303,228100.0
2013-08-26 10:25:00,37.58,37.59,37.56,37.59,102800.0,25.303,25.3097,25.2895,25.3097,102800.0
2013-08-26 10:30:00,37.58,37.59,37.53,37.55,165200.0,25.303,25.3097,25.2693,25.2828,165200.0
2013-08-26 10:35:00,37.56,37.58,37.55,37.57,104800.0,25.2895,25.303,25.2828,25.2962,104800.0
2013-08-26 10:40:00,37.58,37.61,37.58,37.58,82600.0,25.303,25.3232,25.303,25.303,82600.0
2013-08-26 10:45:00,37.58,37.59,37.57,37.58,33300.0,25.303,25.3097,25.2962,25.303,33300.0
2013-08-26 10:50:00,37.59,37.61,37.59,37.6,41300.0,25.3097,25.3232,25.3097,25.3164,41300.0
2013-08-26 10:55:00,37.6,37.63,37.59,37.62,95700.0,25.3164,25.3366,25.3097,25.3299,95700.0
2013-08-26 11:00:00,37.62,37.66,37.62,37.64,26700.0,25.3299,25.3568,25.3299,25.3434,26700.0
2013-08-26 11:05:00,37.64,37.65,37.56,37.58,56700.0,25.3434,25.3501,25.2895,25.303,56700.0
2013-08-26 11:10:00,37.58,37.58,37.55,37.57,53800.0,25.303,25.303,25.2828,25.2962,53800.0
2013-08-26 11:15:00,37.58,37.58,37.52,37.54,71600.0,25.303,25.303,25.2626,25.2761,71600.0
2013-08-26 11:20:00,37.54,37.55,37.51,37.51,142700.0,25.2761,25.2828,25.2559,25.2559,142700.0
2013-08-26 11:25:00,37.51,37.54,37.51,37.53,77000.0,25.2559,25.2761,25.2559,25.2693,77000.0
2013-08-26 11:30:00,37.54,37.59,37.54,37.58,144300.0,25.2761,25.3097,25.2761,25.303,144300.0
2013-08-26 11:35:00,37.58,37.59,37.56,37.56,46100.0,25.303,25.3097,25.2895,25.2895,46100.0
2013-08-26 11:40:00,37.56,37.57,37.54,37.56,92300.0,25.2895,25.2962,25.2761,25.2895,92300.0
2013-08-26 11:45:00,37.55,37.57,37.55,37.57,29200.0,25.2828,25.2962,25.2828,25.2962,29200.0
2013-08-26 11:50:00,37.56,37.56,37.52,37.54,89100.0,25.2895,25.2895,25.2626,25.2761,89100.0
2013-08-26 11:55:00,37.55,37.57,37.54,37.56,83700.0,25.2828,25.2962,25.2761,25.2895,83700.0
2013-08-26 12:00:00,37.56,37.57,37.56,37.57,25100.0,25.2895,25.2962,25.2895,25.2962,25100.0
2013-08-26 12:05:00,37.58,37.58,37.57,37.57,64100.0,25.303,25.303,25.2962,25.2962,64100.0
2013-08-26 12:10:00,37.57,37.57,37.55,37.57,30100.0,25.2962,25.2962,25.2828,25.2962,30100.0
2013-08-26 12:15:00,37.57,37.57,37.53,37.54,57300.0,25.2962,25.2962,25.2693,25.2761,57300.0
2013-08-26 12:20:00,37.55,37.55,37.53,37.54,52700.0,25.2828,25.2828,25.2693,25.2761,52700.0
2013-08-26 12:25:00,37.54,37.56,37.52,37.53,15300.0,25.2761,25.2895,25.2626,25.2693,15300.0
2013-08-26 12:30:00,37.53,37.55,37.52,37.55,43200.0,25.2693,25.2828,25.2626,25.2828,43200.0
2013-08-26 12:35:00,37.54,37.55,37.53,37.53,35200.0,25.2761,25.2828,25.2693,25.2693,35200.0
2013-08-26 12:40:00,37.53,37.53,37.49,37.52,68300.0,25.2693,25.2693,25.2424,25.2626,68300.0
2013-08-26 12:45:00,37.51,37.51,37.5,37.51,37700.0,25.2559,25.2559,25.2491,25.2559,37700.0
2013-08-26 12:50:00,37.51,37.52,37.49,37.49,232300.0,25.2559,25.2626,25.2424,25.2424,232300.0
2013-08-26 12:55:00,37.5,37.52,37.5,37.52,73300.0,25.2491,25.2626,25.2491,25.2626,73300.0
2013-08-26 13:00:00,37.52,37.53,37.5,37.5,17900.0,25.2626,25.2693,25.2491,25.2491,17900.0
2013-08-26 13:05:00,37.5,37.5,37.49,37.49,30300.0,25.2491,25.2491,25.2424,25.2424,30300.0
2013-08-26 13:10:00,37.5,37.51,37.49,37.5,9700.0,25.2491,25.2559,25.2424,25.2491,9700.0
2013-08-26 13:15:00,37.49,37.5,37.48,37.48,24000.0,25.2424,25.2491,25.2357,25.2357,24000.0
2013-08-26 13:20:00,37.48,37.49,37.47,37.49,41600.0,25.2357,25.2424,25.2289,25.2424,41600.0
2013-08-26 13:25:00,37.48,37.48,37.46,37.47,16700.0,25.2357,25.2357,25.2222,25.2289,16700.0
2013-08-26 13:30:00,37.46,37.48,37.45,37.45,20700.0,25.2222,25.2357,25.2155,25.2155,20700.0
2013-08-26 13:35:00,37.45,37.46,37.44,37.44,36700.0,25.2155,25.2222,25.2087,25.2087,36700.0
2013-08-26 13:40:00,37.43,37.44,37.41,37.43,83300.0,25.202,25.2087,25.1885,25.202,83300.0
2013-08-26 13:45:00,37.43,37.44,37.42,37.43,79500.0,25.202,25.2087,25.1953,25.202,79500.0
2013-08-26 13:50:00,37.43,37.44,37.42,37.43,27700.0,25.202,25.2087,25.1953,25.202,27700.0
2013-08-26 13:55:00,37.43,37.45,37.42,37.42,66200.0,25.202,25.2155,25.1953,25.1953,66200.0
2013-08-26 14:00:00,37.42,37.45,37.41,37.43,20000.0,25.1953,25.2155,25.1885,25.202,20000.0
2013-08-26 14:05:00,37.43,37.44,37.41,37.41,97500.0,25.202,25.2087,25.1885,25.1885,97500.0
2013-08-26 14:10:00,37.42,37.43,37.41,37.43,15600.0,25.1953,25.202,25.1885,25.202,15600.0
2013-08-26 14:15:00,37.43,37.44,37.43,37.44,24100.0,25.202,25.2087,25.202,25.2087,24100.0
2013-08-26 14:20:00,37.44,37.44,37.43,37.44,35300.0,25.2087,25.2087,25.202,25.2087,35300.0
2013-08-26 14:25:00,37.44,37.46,37.44,37.46,15200.0,25.2087,25.2222,25.2087,25.2222,15200.0
2013-08-26 14:30:00,37.45,37.46,37.44,37.44,37600.0,25.2155,25.2222,25.2087,25.2087,37600.0
2013-08-26 14:35:00,37.45,37.45,37.44,37.45,12700.0,25.2155,25.2155,25.2087,25.2155,12700.0
2013-08-26 14:40:00,37.45,37.48,37.45,37.48,66800.0,25.2155,25.2357,25.2155,25.2357,66800.0
2013-08-26 14:45:00,37.48,37.49,37.47,37.49,35000.0,25.2357,25.2424,25.2289,25.2424,35000.0
2013-08-26 14:50:00,37.5,37.5,37.48,37.49,56000.0,25.2491,25.2491,25.2357,25.2424,56000.0
2013-08-26 14:55:00,37.5,37.51,37.49,37.51,30000.0,25.2491,25.2559,25.2424,25.2559,30000.0
2013-08-26 15:00:00,37.52,37.53,37.5,37.53,33200.0,25.2626,25.2693,25.2491,25.2693,33200.0
2013-08-26 15:05:00,37.52,37.56,37.52,37.55,159200.0,25.2626,25.2895,25.2626,25.2828,159200.0
2013-08-26 15:10:00,37.55,37.55,37.45,37.45,94800.0,25.2828,25.2828,25.2155,25.2155,94800.0
2013-08-26 15:15:00,37.44,37.47,37.41,37.43,155600.0,25.2087,25.2289,25.1885,25.202,155600.0
2013-08-26 15:20:00,37.43,37.43,37.37,37.38,333200.0,25.202,25.202,25.1616,25.1683,333200.0
2013-08-26 15:25:00,37.38,37.41,37.34,37.4,89100.0,25.1683,25.1885,25.1414,25.1818,89100.0
2013-08-26 15:30:00,37.4,37.46,37.39,37.46,128100.0,25.1818,25.2222,25.1751,25.2222,128100.0
2013-08-26 15:35:00,37.45,37.47,37.41,37.44,140600.0,25.2155,25.2289,25.1885,25.2087,140600.0
2013-08-26 15:40:00,37.44,37.48,37.41,37.45,74900.0,25.2087,25.2357,25.1885,25.2155,74900.0
2013-08-26 15:45:00,37.46,37.46,37.4,37.4,149500.0,25.2222,25.2222,25.1818,25.1818,149500.0
2013-08-26 15:50:00,37.41,37.43,37.38,37.42,318600.0,25.1885,25.202,25.1683,25.1953,318600.0
2013-08-26 15:55:00,37.42,37.42,37.36,37.36,251300.0,25.1953,25.1953,25.1549,25.1549,251300.0
2013-08-27 09:30:00,37.14,37.17,37.09,37.15,160300.0,25.0067,25.0269,24.9731,25.0135,160300.0
2013-08-27 09:35:00,37.16,37.17,37.12,37.15,168300.0,25.0202,25.0269,24.9933,25.0135,168300.0
2013-08-27 09:40:00,37.16,37.16,37.13,37.15,211400.0,25.0202,25.0202,25.0,25.0135,211400.0
2013-08-27 09:45:00,37.16,37.17,37.11,37.17,112200.0,25.0202,25.0269,24.9865,25.0269,112200.0
2013-08-27 09:50:00,37.18,37.26,37.18,37.25,389600.0,25.0337,25.0875,25.0337,25.0808,389600.0
2013-08-27 09:55:00,37.25,37.3,37.24,37.24,165800.0,25.0808,25.1145,25.0741,25.0741,165800.0
2013-08-27 10:00:00,37.24,37.26,37.18,37.18,206000.0,25.0741,25.0875,25.0337,25.0337,206000.0
2013-08-27 10:05:00,37.17,37.22,37.15,37.22,249300.0,25.0269,25.0606,25.0135,25.0606,249300.0
2013-08-27 10:10:00,37.22,37.3,37.22,37.23,78600.0,25.0606,25.1145,25.0606,25.0673,78600.0
2013-08-27 10:15:00,37.22,37.27,37.19,37.27,83000.0,25.0606,25.0943,25.0404,25.0943,83000.0
2013-08-27 10:20:00,37.27,37.31,37.24,37.26,187200.0,25.0943,25.1212,25.0741,25.0875,187200.0
2013-08-27 10:25:00,37.26,37.29,37.26,37.29,83200.0,25.0875,25.1077,25.0875,25.1077,83200.0
2013-08-27 10:30:00,37.3,37.35,37.29,37.34,207100.0,25.1145,25.1481,25.1077,25.1414,207100.0
2013-08-27 10:35:00,37.33,37.42,37.31,37.39,158000.0,25.1347,25.1953,25.1212,25.1751,158000.0
2013-08-27 10:40:00,37.39,37.4,37.37,37.39,146700.0,25.1751,25.1818,25.1616,25.1751,146700.0
2013-08-27 10:45:00,37.39,37.41,37.36,37.38,93800.0,25.1751,25.1885,25.1549,25.1683,93800.0
2013-08-27 10:50:00,37.38,37.39,37.34,37.39,201300.0,25.1683,25.1751,25.1414,25.1751,201300.0
2013-08-27 10:55:00,37.38,37.48,37.37,37.47,170500.0,25.1683,25.2357,25.1616,25.2289,170500.0
2013-08-27 11:00:00,37.47,37.47,37.42,37.45,86300.0,25.2289,25.2289,25.1953,25.2155,86300.0
2013-08-27 11:05:00,37.45,37.48,37.43,37.46,174100.0,25.2155,25.2357,25.202,25.2222,174100.0
2013-08-27 11:10:00,37.46,37.47,37.42,37.42,56500.0,25.2222,25.2289,25.1953,25.1953,56500.0
2013-08-27 11:15:00,37.42,37.48,37.42,37.46,89500.0,25.1953,25.2357,25.1953,25.2222,89500.0
2013-08-27 11:20:00,37.46,37.47,37.43,37.47,140200.0,25.2222,25.2289,25.202,25.2289,140200.0
2013-08-27 11:25:00,37.46,37.51,37.45,37.49,50400.0,25.2222,25.2559,25.2155,25.2424,50400.0
2013-08-27 11:30:00,37.49,37.5,37.45,37.45,59200.0,25.2424,25.2491,25.2155,25.2155,59200.0
2013-08-27 11:35:00,37.44,37.49,37.42,37.47,74600.0,25.2087,25.2424,25.1953,25.2289,74600.0
2013-08-27 11:40:00,37.47,37.49,37.45,37.45,74300.0,25.2289,25.2424,25.2155,25.2155,74300.0
2013-08-27 11:45:00,37.46,37.46,37.43,37.45,38500.0,25.2222,25.2222,25.202,25.2155,38500.0
2013-08-27 11:50:00,37.46,37.46,37.42,37.44,57400.0,25.2222,25.2222,25.1953,25.2087,57400.0
2013-08-27 11:55:00,37.44,37.46,37.44,37.45,23300.0,25.2087,25.2222,25.2087,25.2155,23300.0
2013-08-27 12:00:00,37.45,37.45,37.39,37.4,73800.0,25.2155,25.2155,25.1751,25.1818,73800.0
2013-08-27 12:05:00,37.39,37.41,37.38,37.41,38900.0,25.1751,25.1885,25.1683,25.1885,38900.0
2013-08-27 12:10:00,37.41,37.43,37.39,37.4,34300.0,25.1885,25.202,25.1751,25.1818,34300.0
2013-08-27 12:15:00,37.39,37.42,37.37,37.41,126000.0,25.1751,25.1953,25.1616,25.1885,126000.0
2013-08-27 12:20:00,37.41,37.44,37.4,37.4,42200.0,25.1885,25.2087,25.1818,25.1818,42200.0
2013-08-27 12:25:00,37.4,37.41,37.39,37.39,22700.0,25.1818,25.1885,25.1751,25.1751,22700.0
2013-08-27 12:30:00,37.38,37.41,37.37,37.38,56600.0,25.1683,25.1885,25.1616,25.1683,56600.0
2013-08-27 12:35:00,37.39,37.43,37.39,37.41,46700.0,25.1751,25.202,25.1751,25.1885,46700.0
2013-08-27 12:40:00,37.42,37.42,37.38,37.39,74600.0,25.1953,25.1953,25.1683,25.1751,74600.0
2013-08-27 12:45:00,37.39,37.43,37.37,37.43,57100.0,25.1751,25.202,25.1616,25.202,57100.0
2013-08-27 12:50:00,37.42,37.47,37.41,37.47,180800.0,25.1953,25.2289,25.1885,25.2289,180800.0
2013-08-27 12:55:00,37.46,37.46,37.43,37.44,86900.0,25.2222,25.2222,25.202,25.2087,86900.0
2013-08-27 13:00:00,37.43,37.43,37.4,37.43,22500.0,25.202,25.202,25.1818,25.202,22500.0
2013-08-27 13:05:00,37.42,37.45,37.41,37.44,37600.0,25.1953,25.2155,25.1885,25.2087,37600.0
2013-08-27 13:10:00,37.45,37.48,37.44,37.48,72400.0,25.2155,25.2357,25.2087,25.2357,72400.0
2013-08-27 13:15:00,37.47,37.47,37.45,37.45,43400.0,25.2289,25.2289,25.2155,25.2155,43400.0
2013-08-27 13:20:00,37.45,37.47,37.44,37.46,39400.0,25.2155,25.2289,25.2087,25.2222,39400.0
2013-08-27 13:25:00,37.45,37.46,37.42,37.43,79900.0,25.2155,25.2222,25.1953,25.202,79900.0
2013-08-27 13:30:00,37.43,37.46,37.43,37.45,57900.0,25.202,25.2222,25.202,25.2155,57900.0
2013-08-27 13:35:00,37.45,37.47,37.43,37.46,45900.0,25.2155,25.2289,25.202,25.2222,45900.0
2013-08-27 13:40:00,37.46,37.48,37.45,37.47,53200.0,25.2222,25.2357,25.2155,25.2289,53200.0
2013-08-27 13:45:00,37.47,37.56,37.47,37.56,246400.0,25.2289,25.2895,25.2289,25.2895,246400.0
2013-08-27 13:50:00,37.57,37.57,37.54,37.55,133700.0,25.2962,25.2962,25.2761,25.2828,133700.0
2013-08-27 13:55:00,37.55,37.56,37.54,37.55,66500.0,25.2828,25.2895,25.2761,25.2828,66500.0
2013-08-27 14:00:00,37.54,37.55,37.5,37.53,160800.0,25.2761,25.2828,25.2491,25.2693,160800.0
2013-08-27 14:05:00,37.53,37.57,37.52,37.56,48300.0,25.2693,25.2962,25.2626,25.2895,48300.0
2013-08-27 14:10:00,37.55,37.57,37.55,37.55,78500.0,25.2828,25.2962,25.2828,25.2828,78500.0
2013-08-27 14:15:00,37.55,37.56,37.53,37.54,44700.0,25.2828,25.2895,25.2693,25.2761,44700.0
2013-08-27 14:20:00,37.54,37.55,37.49,37.5,186600.0,25.2761,25.2828,25.2424,25.2491,186600.0
2013-08-27 14:25:00,37.5,37.51,37.48,37.5,144700.0,25.2491,25.2559,25.2357,25.2491,144700.0
2013-08-27 14:30:00,37.49,37.51,37.48,37.48,237700.0,25.2424,25.2559,25.2357,25.2357,237700.0
2013-08-27 14:35:00,37.48,37.49,37.45,37.48,60600.0,25.2357,25.2424,25.2155,25.2357,60600.0
2013-08-27 14:40:00,37.48,37.5,37.46,37.49,35900.0,25.2357,25.2491,25.2222,25.2424,35900.0
2013-08-27 14:45:00,37.49,37.51,37.47,37.48,92700.0,25.2424,25.2559,25.2289,25.2357,92700.0
2013-08-27 14:50:00,37.48,37.49,37.46,37.47,53500.0,25.2357,25.2424,25.2222,25.2289,53500.0
2013-08-27 14:55:00,37.47,37.47,37.43,37.44,41700.0,25.2289,25.2289,25.202,25.2087,41700.0
2013-08-27 15:00:00,37.45,37.46,37.42,37.45,44000.0,25.2155,25.2222,25.1953,25.2155,44000.0
2013-08-27 15:05:00,37.46,37.47,37.43,37.44,56100.0,25.2222,25.2289,25.202,25.2087,56100.0
2013-08-27 15:10:00,37.44,37.44,37.36,37.38,219800.0,25.2087,25.2087,25.1549,25.1683,219800.0
2013-08-27 15:15:00,37.38,37.4,37.36,37.38,102400.0,25.1683,25.1818,25.1549,25.1683,102400.0
2013-08-27 15:20:00,37.38,37.42,37.38,37.41,219600.0,25.1683,25.1953,25.1683,25.1885,219600.0
2013-08-27 15:25:00,37.41,37.42,37.36,37.37,191200.0,25.1885,25.1953,25.1549,25.1616,191200.0
2013-08-27 15:30:00,37.37,37.39,37.33,37.34,138500.0,25.1616,25.1751,25.1347,25.1414,138500.0
2013-08-27 15:35:00,37.34,37.37,37.33,37.35,74900.0,25.1414,25.1616,25.1347,25.1481,74900.0
2013-08-27 15:40:00,37.34,37.37,37.34,37.35,136100.0,25.1414,25.1616,25.1414,25.1481,136100.0
2013-08-27 15:45:00,37.36,37.41,37.36,37.39,138500.0,25.1549,25.1885,25.1549,25.1751,138500.0
2013-08-27 15:50:00,37.38,37.39,37.35,37.35,232300.0,25.1683,25.1751,25.1481,25.1481,232300.0
2013-08-27 15:55:00,37.36,37.38,37.34,37.34,500800.0,25.1549,25.1683,25.1414,25.1414,500800.0
2013-08-28 09:30:00,37.36,37.42,37.29,37.29,99300.0,25.1549,25.1953,25.1077,25.1077,99300.0
2013-08-28 09:35:00,37.29,37.29,37.23,37.27,48400.0,25.1077,25.1077,25.0673,25.0943,48400.0
2013-08-28 09:40:00,37.28,37.29,37.19,37.21,437000.0,25.101,25.1077,25.0404,25.0539,437000.0
2013-08-28 09:45:00,37.22,37.27,37.2,37.26,426600.0,25.0606,25.0943,25.0471,25.0875,426600.0
2013-08-28 09:50:00,37.26,37.31,37.26,37.3,265700.0,25.0875,25.1212,25.0875,25.1145,265700.0
2013-08-28 09:55:00,37.3,37.34,37.24,37.26,204100.0,25.1145,25.1414,25.0741,25.0875,204100.0
2013-08-28 10:00:00,37.25,37.31,37.22,37.24,153300.0,25.0808,25.1212,25.0606,25.0741,153300.0
2013-08-28 10:05:00,37.25,37.35,37.25,37.32,193500.0,25.0808,25.1481,25.0808,25.1279,193500.0
2013-08-28 10:10:00,37.33,37.37,37.32,37.35,157600.0,25.1347,25.1616,25.1279,25.1481,157600.0
2013-08-28 10:15:00,37.36,37.41,37.34,37.41,77500.0,25.1549,25.1885,25.1414,25.1885,77500.0
2013-08-28 10:20:00,37.4,37.41,37.36,37.36,103200.0,25.1818,25.1885,25.1549,25.1549,103200.0
2013-08-28 10:25:00,37.37,37.42,37.37,37.4,112500.0,25.1616,25.1953,25.1616,25.1818,112500.0
2013-08-28 10:30:00,37.4,37.41,37.36,37.38,224800.0,25.1818,25.1885,25.1549,25.1683,224800.0
2013-08-28 10:35:00,37.39,37.41,37.38,37.39,67400.0,25.1751,25.1885,25.1683,25.1751,67400.0
2013-08-28 10:40:00,37.4,37.42,37.38,37.41,174300.0,25.1818,25.1953,25.1683,25.1885,174300.0
2013-08-28 10:45:00,37.41,37.44,37.39,37.43,259000.0,25.1885,25.2087,25.1751,25.202,259000.0
2013-08-28 10:50:00,37.43,37.47,37.43,37.47,25800.0,25.202,25.2289,25.202,25.2289,25800.0
2013-08-28 10:55:00,37.47,37.53,37.47,37.52,104100.0,25.2289,25.2693,25.2289,25.2626,104100.0
2013-08-28 11:00:00,37.52,37.54,37.51,37.53,100500.0,25.2626,25.2761,25.2559,25.2693,100500.0
2013-08-28 11:05:00,37.52,37.56,37.52,37.54,110400.0,25.2626,25.2895,25.2626,25.2761,110400.0
2013-08-28 11:10:00,37.54,37.57,37.54,37.55,79100.0,25.2761,25.2962,25.2761,25.2828,79100.0
2013-08-28 11:15:00,37.55,37.57,37.5,37.52,121900.0,25.2828,25.2962,25.2491,25.2626,121900.0
2013-08-28 11:20:00,37.53,37.55,37.52,37.55,42100.0,25.2693,25.2828,25.2626,25.2828,42100.0
2013-08-28 11:25:00,37.55,37.55,37.52,37.54,151800.0,25.2828,25.2828,25.2626,25.2761,151800.0
2013-08-28 11:30:00,37.53,37.54,37.5,37.51,79900.0,25.2693,25.2761,25.2491,25.2559,79900.0
2013-08-28 11:35:00,37.51,37.52,37.48,37.5,192000.0,25.2559,25.2626,25.2357,25.2491,192000.0
2013-08-28 11:40:00,37.49,37.54,37.48,37.54,59900.0,25.2424,25.2761,25.2357,25.2761,59900.0
2013-08-28 11:45:00,37.54,37.54,37.51,37.53,62100.0,25.2761,25.2761,25.2559,25.2693,62100.0
2013-08-28 11:50:00,37.53,37.57,37.53,37.56,49200.0,25.2693,25.2962,25.2693,25.2895,49200.0
2013-08-28 11:55:00,37.56,37.61,37.55,37.61,359500.0,25.2895,25.3232,25.2828,25.3232,359500.0
2013-08-28 12:00:00,37.6,37.61,37.56,37.57,64300.0,25.3164,25.3232,25.2895,25.2962,64300.0
2013-08-28 12:05:00,37.56,37.59,37.56,37.58,36400.0,25.2895,25.3097,25.2895,25.303,36400.0
2013-08-28 12:10:00,37.59,37.59,37.55,37.57,203900.0,25.3097,25.3097,25.2828,25.2962,203900.0
2013-08-28 12:15:00,37.57,37.6,37.56,37.57,108500.0,25.2962,25.3164,25.2895,25.2962,108500.0
2013-08-28 12:20:00,37.58,37.59,37.57,37.58,30400.0,25.303,25.3097,25.2962,25.303,30400.0
2013-08-28 12:25:00,37.58,37.6,37.58,37.58,49000.0,25.303,25.3164,25.303,25.303,49000.0
2013-08-28 12:30:00,37.58,37.59,37.57,37.58,40200.0,25.303,25.3097,25.2962,25.303,40200.0
2013-08-28 12:35:00,37.58,37.59,37.57,37.58,57500.0,25.303,25.3097,25.2962,25.303,57500.0
2013-08-28 12:40:00,37.58,37.6,37.57,37.6,30300.0,25.303,25.3164,25.2962,25.3164,30300.0
2013-08-28 12:45:00,37.6,37.61,37.59,37.6,35300.0,25.3164,25.3232,25.3097,25.3164,35300.0
2013-08-28 12:50:00,37.6,37.61,37.57,37.58,61400.0,25.3164,25.3232,25.2962,25.303,61400.0
2013-08-28 12:55:00,37.59,37.61,37.58,37.59,41500.0,25.3097,25.3232,25.303,25.3097,41500.0
2013-08-28 13:00:00,37.59,37.62,37.58,37.61,30200.0,25.3097,25.3299,25.303,25.3232,30200.0
2013-08-28 13:05:00,37.62,37.62,37.59,37.59,33800.0,25.3299,25.3299,25.3097,25.3097,33800.0
2013-08-28 13:10:00,37.59,37.59,37.57,37.58,14600.0,25.3097,25.3097,25.2962,25.303,14600.0
2013-08-28 13:15:00,37.58,37.58,37.55,37.56,150100.0,25.303,25.303,25.2828,25.2895,150100.0
2013-08-28 13:20:00,37.56,37.57,37.53,37.56,119200.0,25.2895,25.2962,25.2693,25.2895,119200.0
2013-08-28 13:25:00,37.56,37.57,37.55,37.56,36800.0,25.2895,25.2962,25.2828,25.2895,36800.0
2013-08-28 13:30:00,37.57,37.58,37.5,37.51,126300.0,25.2962,25.303,25.2491,25.2559,126300.0
2013-08-28 13:35:00,37.52,37.55,37.51,37.54,77900.0,25.2626,25.2828,25.2559,25.2761,77900.0
2013-08-28 13:40:00,37.54,37.55,37.52,37.52,28300.0,25.2761,25.2828,25.2626,25.2626,28300.0
2013-08-28 13:45:00,37.52,37.53,37.51,37.51,62600.0,25.2626,25.2693,25.2559,25.2559,62600.0
2013-08-28 13:50:00,37.52,37.54,37.51,37.52,37400.0,25.2626,25.2761,25.2559,25.2626,37400.0
2013-08-28 13:55:00,37.52,37.53,37.51,37.53,30300.0,25.2626,25.2693,25.2559,25.2693,30300.0
2013-08-28 14:00:00,37.54,37.57,37.53,37.56,72700.0,25.2761,25.2962,25.2693,25.2895,72700.0
2013-08-28 14:05:00,37.57,37.57,37.52,37.53,52100.0,25.2962,25.2962,25.2626,25.2693,52100.0
2013-08-28 14:10:00,37.52,37.52,37.49,37.51,51000.0,25.2626,25.2626,25.2424,25.2559,51000.0
2013-08-28 14:15:00,37.51,37.51,37.45,37.46,28900.0,25.2559,25.2559,25.2155,25.2222,28900.0
2013-08-28 14:20:00,37.46,37.48,37.45,37.48,16000.0,25.2222,25.2357,25.2155,25.2357,16000.0
2013-08-28 14:25:00,37.48,37.5,37.47,37.48,97900.0,25.2357,25.2491,25.2289,25.2357,97900.0
2013-08-28 14:30:00,37.48,37.49,37.47,37.47,35500.0,25.2357,25.2424,25.2289,25.2289,35500.0
2013-08-28 14:35:00,37.47,37.48,37.43,37.44,79100.0,25.2289,25.2357,25.202,25.2087,79100.0
2013-08-28 14:40:00,37.44,37.45,37.43,37.44,117700.0,25.2087,25.2155,25.202,25.2087,117700.0
2013-08-28 14:45:00,37.44,37.45,37.43,37.45,216500.0,25.2087,25.2155,25.202,25.2155,216500.0
2013-08-28 14:50:00,37.45,37.5,37.45,37.5,38900.0,25.2155,25.2491,25.2155,25.2491,38900.0
2013-08-28 14:55:00,37.5,37.52,37.49,37.51,94100.0,25.2491,25.2626,25.2424,25.2559,94100.0
2013-08-28 15:00:00,37.52,37.52,37.48,37.5,40500.0,25.2626,25.2626,25.2357,25.2491,40500.0
2013-08-28 15:05:00,37.51,37.55,37.5,37.55,73400.0,25.2559,25.2828,25.2491,25.2828,73400.0
2013-08-28 15:10:00,37.55,37.59,37.55,37.59,56000.0,25.2828,25.3097,25.2828,25.3097,56000.0
2013-08-28 15:15:00,37.59,37.59,37.53,37.53,84700.0,25.3097,25.3097,25.2693,25.2693,84700.0
2013-08-28 15:20:00,37.54,37.58,37.54,37.56,55100.0,25.2761,25.303,25.2761,25.2895,55100.0
2013-08-28 15:25:00,37.56,37.58,37.53,37.54,51100.0,25.2895,25.303,25.2693,25.2761,51100.0
2013-08-28 15:30:00,37.55,37.58,37.55,37.55,43300.0,25.2828,25.303,25.2828,25.2828,43300.0
2013-08-28 15:35:00,37.55,37.57,37.52,37.53,37900.0,25.2828,25.2962,25.2626,25.2693,37900.0
2013-08-28 15:40:00,37.53,37.54,37.51,37.52,176000.0,25.2693,25.2761,25.2559,25.2626,176000.0
2013-08-28 15:45:00,37.52,37.53,37.5,37.51,151900.0,25.2626,25.2693,25.2491,25.2559,151900.0
2013-08-28 15:50:00,37.51,37.52,37.5,37.51,100900.0,25.2559,25.2626,25.2491,25.2559,100900.0
2013-08-28 15:55:00,37.51,37.52,37.48,37.5,325100.0,25.2559,25.2626,25.2357,25.2491,325100.0
2013-08-29 09:30:00,37.45,37.45,37.25,37.3,142100.0,25.2155,25.2155,25.0808,25.1145,142100.0
2013-08-29 09:35:00,37.31,37.35,37.29,37.35,68700.0,25.1212,25.1481,25.1077,25.1481,68700.0
2013-08-29 09:40:00,37.35,37.45,37.35,37.44,204300.0,25.1481,25.2155,25.1481,25.2087,204300.0
2013-08-29 09:45:00,37.44,37.46,37.41,37.46,135700.0,25.2087,25.2222,25.1885,25.2222,135700.0
2013-08-29 09:50:00,37.45,37.47,37.43,37.47,93400.0,25.2155,25.2289,25.202,25.2289,93400.0
2013-08-29 09:55:00,37.47,37.48,37.44,37.48,279400.0,25.2289,25.2357,25.2087,25.2357,279400.0
2013-08-29 10:00:00,37.47,37.48,37.45,37.46,65900.0,25.2289,25.2357,25.2155,25.2222,65900.0
2013-08-29 10:05:00,37.47,37.5,37.46,37.49,75000.0,25.2289,25.2491,25.2222,25.2424,75000.0
2013-08-29 10:10:00,37.49,37.49,37.46,37.47,75300.0,25.2424,25.2424,25.2222,25.2289,75300.0
2013-08-29 10:15:00,37.47,37.48,37.44,37.45,74000.0,25.2289,25.2357,25.2087,25.2155,74000.0
2013-08-29 10:20:00,37.46,37.47,37.38,37.39,69500.0,25.2222,25.2289,25.1683,25.1751,69500.0
2013-08-29 10:25:00,37.38,37.4,37.35,37.36,68500.0,25.1683,25.1818,25.1481,25.1549,68500.0
2013-08-29 10:30:00,37.36,37.42,37.35,37.42,116700.0,25.1549,25.1953,25.1481,25.1953,116700.0
2013-08-29 10:35:00,37.41,37.46,37.38,37.43,71200.0,25.1885,25.2222,25.1683,25.202,71200.0
2013-08-29 10:40:00,37.42,37.43,37.38,37.39,53400.0,25.1953,25.202,25.1683,25.1751,53400.0
2013-08-29 10:45:00,37.39,37.44,37.39,37.42,70800.0,25.1751,25.2087,25.1751,25.1953,70800.0
2013-08-29 10:50:00,37.42,37.42,37.38,37.41,37300.0,25.1953,25.1953,25.1683,25.1885,37300.0
2013-08-29 10:55:00,37.4,37.41,37.37,37.39,57700.0,25.1818,25.1885,25.1616,25.1751,57700.0
2013-08-29 11:00:00,37.38,37.39,37.36,37.37,23300.0,25.1683,25.1751,25.1549,25.1616,23300.0
2013-08-29 11:05:00,37.36,37.37,37.32,37.35,55200.0,25.1549,25.1616,25.1279,25.1481,55200.0
2013-08-29 11:10:00,37.34,37.36,37.34,37.34,24100.0,25.1414,25.1549,25.1414,25.1414,24100.0
2013-08-29 11:15:00,37.34,37.35,37.3,37.32,51500.0,25.1414,25.1481,25.1145,25.1279,51500.0
2013-08-29 11:20:00,37.31,37.33,37.3,37.31,58700.0,25.1212,25.1347,25.1145,25.1212,58700.0
2013-08-29 11:25:00,37.31,37.34,37.3,37.32,89700.0,25.1212,25.1414,25.1145,25.1279,89700.0
2013-08-29 11:30:00,37.32,37.34,37.31,37.33,65800.0,25.1279,25.1414,25.1212,25.1347,65800.0
2013-08-29 11:35:00,37.33,37.33,37.31,37.31,31700.0,25.1347,25.1347,25.1212,25.1212,31700.0
2013-08-29 11:40:00,37.31,37.32,37.3,37.31,21900.0,25.1212,25.1279,25.1145,25.1212,21900.0
2013-08-29 11:45:00,37.31,37.31,37.27,37.28,39600.0,25.1212,25.1212,25.0943,25.101,39600.0
2013-08-29 11:50:00,37.27,37.29,37.27,37.28,44600.0,25.0943,25.1077,25.0943,25.101,44600.0
2013-08-29 11:55:00,37.28,37.31,37.27,37.31,41800.0,25.101,25.1212,25.0943,25.1212,41800.0
2013-08-29 12:00:00,37.31,37.32,37.28,37.29,21300.0,25.1212,25.1279,25.101,25.1077,21300.0
2013-08-29 12:05:00,37.29,37.32,37.28,37.28,211200.0,25.1077,25.1279,25.101,25.101,211200.0
2013-08-29 12:10:00,37.29,37.3,37.28,37.29,43400.0,25.1077,25.1145,25.101,25.1077,43400.0
2013-08-29 12:15:00,37.28,37.28,37.27,37.28,15800.0,25.101,25.101,25.0943,25.101,15800.0
2013-08-29 12:20:00,37.28,37.3,37.27,37.27,21200.0,25.101,25.1145,25.0943,25.0943,21200.0
2013-08-29 12:25:00,37.27,37.28,37.27,37.28,39300.0,25.0943,25.101,25.0943,25.101,39300.0
2013-08-29 12:30:00,37.27,37.3,37.24,37.25,52000.0,25.0943,25.1145,25.0741,25.0808,52000.0
2013-08-29 12:35:00,37.24,37.25,37.22,37.24,258600.0,25.0741,25.0808,25.0606,25.0741,258600.0
2013-08-29 12:40:00,37.23,37.24,37.22,37.24,133700.0,25.0673,25.0741,25.0606,25.0741,133700.0
2013-08-29 12:45:00,37.24,37.24,37.22,37.23,15500.0,25.0741,25.0741,25.0606,25.0673,15500.0
2013-08-29 12:50:00,37.24,37.24,37.21,37.23,29400.0,25.0741,25.0741,25.0539,25.0673,29400.0
2013-08-29 12:55:00,37.23,37.24,37.22,37.22,16900.0,25.0673,25.0741,25.0606,25.0606,16900.0
2013-08-29 13:00:00,37.23,37.24,37.21,37.24,61200.0,25.0673,25.0741,25.0539,25.0741,61200.0
2013-08-29 13:05:00,37.23,37.25,37.23,37.24,33800.0,25.0673,25.0808,25.0673,25.0741,33800.0
2013-08-29 13:10:00,37.24,37.25,37.23,37.23,19500.0,25.0741,25.0808,25.0673,25.0673,19500.0
2013-08-29 13:15:00,37.24,37.26,37.23,37.25,24500.0,25.0741,25.0875,25.0673,25.0808,24500.0
2013-08-29 13:20:00,37.26,37.26,37.23,37.23,37600.0,25.0875,25.0875,25.0673,25.0673,37600.0
2013-08-29 13:25:00,37.22,37.24,37.21,37.24,113500.0,25.0606,25.0741,25.0539,25.0741,113500.0
2013-08-29 13:30:00,37.23,37.24,37.2,37.21,70000.0,25.0673,25.0741,25.0471,25.0539,70000.0
2013-08-29 13:35:00,37.2,37.23,37.2,37.22,16000.0,25.0471,25.0673,25.0471,25.0606,16000.0
2013-08-29 13:40:00,37.23,37.25,37.2,37.23,353000.0,25.0673,25.0808,25.0471,25.0673,353000.0
2013-08-29 13:45:00,37.23,37.25,37.22,37.24,60900.0,25.0673,25.0808,25.0606,25.0741,60900.0
2013-08-29 13:50:00,37.24,37.25,37.23,37.23,88900.0,25.0741,25.0808,25.0673,25.0673,88900.0
2013-08-29 13:55:00,37.23,37.25,37.22,37.23,157600.0,25.0673,25.0808,25.0606,25.0673,157600.0
2013-08-29 14:00:00,37.23,37.26,37.22,37.25,49300.0,25.0673,25.0875,25.0606,25.0808,49300.0
2013-08-29 14:05:00,37.26,37.28,37.24,37.27,39100.0,25.0875,25.101,25.0741,25.0943,39100.0
2013-08-29 14:10:00,37.27,37.3,37.26,37.3,238200.0,25.0943,25.1145,25.0875,25.1145,238200.0
2013-08-29 14:15:00,37.3,37.31,37.27,37.31,35800.0,25.1145,25.1212,25.0943,25.1212,35800.0
2013-08-29 14:20:00,37.3,37.32,37.29,37.32,44600.0,25.1145,25.1279,25.1077,25.1279,44600.0
2013-08-29 14:25:00,37.32,37.34,37.31,37.33,17800.0,25.1279,25.1414,25.1212,25.1347,17800.0
2013-08-29 14:30:00,37.33,37.35,37.32,37.35,12300.0,25.1347,25.1481,25.1279,25.1481,12300.0
2013-08-29 14:35:00,37.35,37.37,37.34,37.35,50500.0,25.1481,25.1616,25.1414,25.1481,50500.0
2013-08-29 14:40:00,37.34,37.36,37.33,37.34,35300.0,25.1414,25.1549,25.1347,25.1414,35300.0
2013-08-29 14:45:00,37.34,37.35,37.33,37.34,88400.0,25.1414,25.1481,25.1347,25.1414,88400.0
2013-08-29 14:50:00,37.34,37.35,37.34,37.34,7300.0,25.1414,25.1481,25.1414,25.1414,7300.0
2013-08-29 14:55:00,37.34,37.35,37.33,37.34,23300.0,25.1414,25.1481,25.1347,25.1414,23300.0
2013-08-29 15:00:00,37.34,37.35,37.31,37.31,53400.0,25.1414,25.1481,25.1212,25.1212,53400.0
2013-08-29 15:05:00,37.31,37.32,37.3,37.31,19700.0,25.1212,25.1279,25.1145,25.1212,19700.0
2013-08-29 15:10:00,37.31,37.33,37.3,37.31,28900.0,25.1212,25.1347,25.1145,25.1212,28900.0
2013-08-29 15:15:00,37.32,37.36,37.31,37.33,38900.0,25.1279,25.1549,25.1212,25.1347,38900.0
2013-08-29 15:20:00,37.33,37.33,37.29,37.29,47200.0,25.1347,25.1347,25.1077,25.1077,47200.0
2013-08-29 15:25:00,37.29,37.3,37.25,37.27,32700.0,25.1077,25.1145,25.0808,25.0943,32700.0
2013-08-29 15:30:00,37.27,37.27,37.21,37.22,91200.0,25.0943,25.0943,25.0539,25.0606,91200.0
2013-08-29 15:35:00,37.23,37.28,37.23,37.25,131900.0,25.0673,25.101,25.0673,25.0808,131900.0
2013-08-29 15:40:00,37.25,37.3,37.24,37.29,40300.0,25.0808,25.1145,25.0741,25.1077,40300.0
2013-08-29 15:45:00,37.28,37.31,37.26,37.29,265600.0,25.101,25.1212,25.0875,25.1077,265600.0
2013-08-29 15:50:00,37.28,37.31,37.27,37.3,106600.0,25.101,25.1212,25.0943,25.1145,106600.0
2013-08-29 15:55:00,37.3,37.32,37.29,37.29,258100.0,25.1145,25.1279,25.1077,25.1077,258100.0
2013-08-30 09:30:00,37.31,37.36,37.29,37.32,108300.0,25.1212,25.1549,25.1077,25.1279,108300.0
2013-08-30 09:35:00,37.31,37.44,37.27,37.44,138200.0,25.1212,25.2087,25.0943,25.2087,138200.0
2013-08-30 09:40:00,37.45,37.51,37.45,37.46,189900.0,25.2155,25.2559,25.2155,25.2222,189900.0
2013-08-30 09:45:00,37.45,37.46,37.35,37.37,355500.0,25.2155,25.2222,25.1481,25.1616,355500.0
2013-08-30 09:50:00,37.38,37.39,37.34,37.36,96600.0,25.1683,25.1751,25.1414,25.1549,96600.0
2013-08-30 09:55:00,37.37,37.38,37.29,37.35,93000.0,25.1616,25.1683,25.1077,25.1481,93000.0
2013-08-30 10:00:00,37.35,37.35,37.29,37.31,117400.0,25.1481,25.1481,25.1077,25.1212,117400.0
2013-08-30 10:05:00,37.32,37.38,37.31,37.35,63800.0,25.1279,25.1683,25.1212,25.1481,63800.0
2013-08-30 10:10:00,37.35,37.36,37.29,37.35,145500.0,25.1481,25.1549,25.1077,25.1481,145500.0
2013-08-30 10:15:00,37.35,37.36,37.31,37.33,95800.0,25.1481,25.1549,25.1212,25.1347,95800.0
2013-08-30 10:20:00,37.32,37.37,37.3,37.34,67200.0,25.1279,25.1616,25.1145,25.1414,67200.0
2013-08-30 10:25:00,37.35,37.41,37.33,37.4,78700.0,25.1481,25.1885,25.1347,25.1818,78700.0
2013-08-30 10:30:00,37.42,37.48,37.42,37.47,164900.0,25.1953,25.2357,25.1953,25.2289,164900.0
2013-08-30 10:35:00,37.47,37.5,37.43,37.44,251200.0,25.2289,25.2491,25.202,25.2087,251200.0
2013-08-30 10:40:00,37.43,37.43,37.36,37.38,82900.0,25.202,25.202,25.1549,25.1683,82900.0
2013-08-30 10:45:00,37.38,37.38,37.33,37.35,153500.0,25.1683,25.1683,25.1347,25.1481,153500.0
2013-08-30 10:50:00,37.35,37.35,37.31,37.33,87100.0,25.1481,25.1481,25.1212,25.1347,87100.0
2013-08-30 10:55:00,37.33,37.34,37.27,37.28,73100.0,25.1347,25.1414,25.0943,25.101,73100.0
2013-08-30 11:00:00,37.28,37.29,37.25,37.29,81700.0,25.101,25.1077,25.0808,25.1077,81700.0
2013-08-30 11:05:00,37.29,37.3,37.26,37.27,81600.0,25.1077,25.1145,25.0875,25.0943,81600.0
2013-08-30 11:10:00,37.27,37.28,37.24,37.26,51800.0,25.0943,25.101,25.0741,25.0875,51800.0
2013-08-30 11:15:00,37.27,37.27,37.24,37.25,112900.0,25.0943,25.0943,25.0741,25.0808,112900.0
2013-08-30 11:20:00,37.24,37.25,37.21,37.21,82800.0,25.0741,25.0808,25.0539,25.0539,82800.0
2013-08-30 11:25:00,37.22,37.23,37.16,37.16,42400.0,25.0606,25.0673,25.0202,25.0202,42400.0
2013-08-30 11:30:00,37.16,37.21,37.16,37.18,149400.0,25.0202,25.0539,25.0202,25.0337,149400.0
2013-08-30 11:35:00,37.18,37.19,37.16,37.18,98300.0,25.0337,25.0404,25.0202,25.0337,98300.0
2013-08-30 11:40:00,37.18,37.23,37.17,37.22,209600.0,25.0337,25.0673,25.0269,25.0606,209600.0
2013-08-30 11:45:00,37.23,37.26,37.22,37.26,42900.0,25.0673,25.0875,25.0606,25.0875,42900.0
2013-08-30 11:50:00,37.25,37.25,37.21,37.24,44100.0,25.0808,25.0808,25.0539,25.0741,44100.0
2013-08-30 11:55:00,37.24,37.24,37.21,37.24,78000.0,25.0741,25.0741,25.0539,25.0741,78000.0
2013-08-30 12:00:00,37.24,37.24,37.22,37.22,26800.0,25.0741,25.0741,25.0606,25.0606,26800.0
2013-08-30 12:05:00,37.23,37.25,37.21,37.22,37100.0,25.0673,25.0808,25.0539,25.0606,37100.0
2013-08-30 12:10:00,37.22,37.25,37.21,37.23,59600.0,25.0606,25.0808,25.0539,25.0673,59600.0
2013-08-30 12:15:00,37.23,37.25,37.22,37.24,34300.0,25.0673,25.0808,25.0606,25.0741,34300.0
2013-08-30 12:20:00,37.24,37.25,37.23,37.24,63200.0,25.0741,25.0808,25.0673,25.0741,63200.0
2013-08-30 12:25:00,37.25,37.31,37.24,37.3,185100.0,25.0808,25.1212,25.0741,25.1145,185100.0
2013-08-30 12:30:00,37.29,37.29,37.25,37.25,76800.0,25.1077,25.1077,25.0808,25.0808,76800.0
2013-08-30 12:35:00,37.25,37.27,37.25,37.26,60100.0,25.0808,25.0943,25.0808,25.0875,60100.0
2013-08-30 12:40:00,37.26,37.28,37.26,37.28,29400.0,25.0875,25.101,25.0875,25.101,29400.0
2013-08-30 12:45:00,37.28,37.3,37.27,37.29,42300.0,25.101,25.1145,25.0943,25.1077,42300.0
2013-08-30 12:50:00,37.28,37.29,37.26,37.27,99300.0,25.101,25.1077,25.0875,25.0943,99300.0
2013-08-30 12:55:00,37.28,37.31,37.26,37.3,54900.0,25.101,25.1212,25.0875,25.1145,54900.0
2013-08-30 13:00:00,37.29,37.3,37.22,37.22,99600.0,25.1077,25.1145,25.0606,25.0606,99600.0
2013-08-30 13:05:00,37.23,37.24,37.19,37.19,106300.0,25.0673,25.0741,25.0404,25.0404,106300.0
2013-08-30 13:10:00,37.19,37.29,37.19,37.28,84100.0,25.0404,25.1077,25.0404,25.101,84100.0
2013-08-30 13:15:00,37.28,37.36,37.27,37.32,218600.0,25.101,25.1549,25.0943,25.1279,218600.0
2013-08-30 13:20:00,37.33,37.33,37.25,37.29,76800.0,25.1347,25.1347,25.0808,25.1077,76800.0
2013-08-30 13:25:00,37.29,37.31,37.27,37.3,48400.0,25.1077,25.1212,25.0943,25.1145,48400.0
2013-08-30 13:30:00,37.3,37.3,37.25,37.26,115300.0,25.1145,25.1145,25.0808,25.0875,115300.0
2013-08-30 13:35:00,37.26,37.27,37.25,37.26,39200.0,25.0875,25.0943,25.0808,25.0875,39200.0
2013-08-30 13:40:00,37.25,37.27,37.24,37.25,35400.0,25.0808,25.0943,25.0741,25.0808,35400.0
2013-08-30 13:45:00,37.24,37.3,37.24,37.29,35900.0,25.0741,25.1145,25.0741,25.1077,35900.0
2013-08-30 13:50:00,37.28,37.29,37.25,37.27,46000.0,25.101,25.1077,25.0808,25.0943,46000.0
2013-08-30 13:55:00,37.26,37.27,37.22,37.22,52100.0,25.0875,25.0943,25.0606,25.0606,52100.0
2013-08-30 14:00:00,37.22,37.25,37.2,37.22,44100.0,25.0606,25.0808,25.0471,25.0606,44100.0
2013-08-30 14:05:00,37.22,37.24,37.21,37.23,34400.0,25.0606,25.0741,25.0539,25.0673,34400.0
2013-08-30 14:10:00,37.23,37.25,37.23,37.24,23900.0,25.0673,25.0808,25.0673,25.0741,23900.0
2013-08-30 14:15:00,37.24,37.27,37.23,37.27,77700.0,25.0741,25.0943,25.0673,25.0943,77700.0
2013-08-30 14:20:00,37.26,37.27,37.24,37.24,25800.0,25.0875,25.0943,25.0741,25.0741,25800.0
2013-08-30 14:25:00,37.25,37.27,37.23,37.26,38900.0,25.0808,25.0943,25.0673,25.0875,38900.0
2013-08-30 14:30:00,37.26,37.29,37.25,37.28,49700.0,25.0875,25.1077,25.0808,25.101,49700.0
2013-08-30 14:35:00,37.28,37.3,37.28,37.28,38100.0,25.101,25.1145,25.101,25.101,38100.0
2013-08-30 14:40:00,37.28,37.29,37.27,37.28,23100.0,25.101,25.1077,25.0943,25.101,23100.0
2013-08-30 14:45:00,37.28,37.3,37.25,37.27,62800.0,25.101,25.1145,25.0808,25.0943,62800.0
2013-08-30 14:50:00,37.28,37.29,37.25,37.28,52100.0,25.101,25.1077,25.0808,25.101,52100.0
2013-08-30 14:55:00,37.29,37.29,37.27,37.27,24900.0,25.1077,25.1077,25.0943,25.0943,24900.0
2013-08-30 15:00:00,37.27,37.28,37.25,37.28,26800.0,25.0943,25.101,25.0808,25.101,26800.0
2013-08-30 15:05:00,37.29,37.3,37.24,37.26,66300.0,25.1077,25.1145,25.0741,25.0875,66300.0
2013-08-30 15:10:00,37.27,37.31,37.25,37.31,46500.0,25.0943,25.1212,25.0808,25.1212,46500.0
2013-08-30 15:15:00,37.3,37.3,37.28,37.29,50100.0,25.1145,25.1145,25.101,25.1077,50100.0
2013-08-30 15:20:00,37.3,37.3,37.28,37.28,24200.0,25.1145,25.1145,25.101,25.101,24200.0
2013-08-30 15:25:00,37.29,37.3,37.26,37.28,86500.0,25.1077,25.1145,25.0875,25.101,86500.0
2013-08-30 15:30:00,37.28,37.28,37.26,37.26,43800.0,25.101,25.101,25.0875,25.0875,43800.0
2013-08-30 15:35:00,37.26,37.26,37.24,37.26,126400.0,25.0875,25.0875,25.0741,25.0875,126400.0
2013-08-30 15:40:00,37.27,37.27,37.21,37.21,312400.0,25.0943,25.0943,25.0539,25.0539,312400.0
2013-08-30 15:45:00,37.21,37.23,37.19,37.23,434000.0,25.0539,25.0673,25.0404,25.0673,434000.0
2013-08-30 15:50:00,37.22,37.23,37.17,37.17,411600.0,25.0606,25.0673,25.0269,25.0269,411600.0
2013-08-30 15:55:00,37.18,37.33,37.17,37.29,301600.0,25.0337,25.1347,25.0269,25.1077,301600.0
2013-09-03 09:30:00,37.52,37.63,37.45,37.46,299500.0,25.2626,25.3366,25.2155,25.2222,299500.0
2013-09-03 09:35:00,37.46,37.48,37.22,37.22,696000.0,25.2222,25.2357,25.0606,25.0606,696000.0
2013-09-03 09:40:00,37.24,37.28,37.16,37.26,393400.0,25.0741,25.101,25.0202,25.0875,393400.0
2013-09-03 09:45:00,37.26,37.32,37.26,37.26,264400.0,25.0875,25.1279,25.0875,25.0875,264400.0
2013-09-03 09:50:00,37.26,37.28,37.23,37.27,243200.0,25.0875,25.101,25.0673,25.0943,243200.0
2013-09-03 09:55:00,37.28,37.29,37.18,37.22,169300.0,25.101,25.1077,25.0337,25.0606,169300.0
2013-09-03 10:00:00,37.21,37.23,37.16,37.17,233200.0,25.0539,25.0673,25.0202,25.0269,233200.0
2013-09-03 10:05:00,37.17,37.18,37.09,37.11,361200.0,25.0269,25.0337,24.9731,24.9865,361200.0
2013-09-03 10:10:00,37.1,37.16,37.1,37.15,96000.0,24.9798,25.0202,24.9798,25.0135,96000.0
2013-09-03 10:15:00,37.15,37.16,37.1,37.11,226700.0,25.0135,25.0202,24.9798,24.9865,226700.0
2013-09-03 10:20:00,37.11,37.11,37.03,37.04,262000.0,24.9865,24.9865,24.9327,24.9394,262000.0
2013-09-03 10:25:00,37.04,37.14,37.04,37.1,312400.0,24.9394,25.0067,24.9394,24.9798,312400.0
2013-09-03 10:30:00,37.1,37.11,37.07,37.08,28100.0,24.9798,24.9865,24.9596,24.9663,28100.0
2013-09-03 10:35:00,37.08,37.08,36.99,37.0,109900.0,24.9663,24.9663,24.9057,24.9125,109900.0
2013-09-03 10:40:00,37.0,37.03,36.98,37.03,64700.0,24.9125,24.9327,24.899,24.9327,64700.0
2013-09-03 10:45:00,37.02,37.05,37.02,37.04,153300.0,24.9259,24.9461,24.9259,24.9394,153300.0
2013-09-03 10:50:00,37.03,37.04,37.0,37.01,108600.0,24.9327,24.9394,24.9125,24.9192,108600.0
2013-09-03 10:55:00,37.01,37.03,36.97,37.0,162900.0,24.9192,24.9327,24.8923,24.9125,162900.0
2013-09-03 11:00:00,37.0,37.02,36.99,37.01,50600.0,24.9125,24.9259,24.9057,24.9192,50600.0
2013-09-03 11:05:00,37.0,37.02,36.98,37.0,53000.0,24.9125,24.9259,24.899,24.9125,53000.0
2013-09-03 11:10:00,36.99,37.01,36.97,37.0,102400.0,24.9057,24.9192,24.8923,24.9125,102400.0
2013-09-03 11:15:00,37.0,37.01,36.96,36.96,97000.0,24.9125,24.9192,24.8855,24.8855,97000.0
2013-09-03 11:20:00,36.97,36.99,36.94,36.99,150700.0,24.8923,24.9057,24.8721,24.9057,150700.0
2013-09-03 11:25:00,36.99,37.0,36.95,36.96,132100.0,24.9057,24.9125,24.8788,24.8855,132100.0
2013-09-03 11:30:00,36.96,37.0,36.93,36.99,80400.0,24.8855,24.9125,24.8653,24.9057,80400.0
2013-09-03 11:35:00,37.0,37.0,36.97,36.98,220300.0,24.9125,24.9125,24.8923,24.899,220300.0
2013-09-03 11:40:00,36.99,37.0,36.96,36.98,146100.0,24.9057,24.9125,24.8855,24.899,146100.0
2013-09-03 11:45:00,36.98,36.98,36.93,36.96,91100.0,24.899,24.899,24.8653,24.8855,91100.0
2013-09-03 11:50:00,36.95,36.96,36.93,36.94,44800.0,24.8788,24.8855,24.8653,24.8721,44800.0
2013-09-03 11:55:00,36.94,36.97,36.93,36.97,49700.0,24.8721,24.8923,24.8653,24.8923,49700.0
2013-09-03 12:00:00,36.97,36.98,36.94,36.94,89600.0,24.8923,24.899,24.8721,24.8721,89600.0
2013-09-03 12:05:00,36.94,36.97,36.93,36.96,96600.0,24.8721,24.8923,24.8653,24.8855,96600.0
2013-09-03 12:10:00,36.96,36.96,36.94,36.94,62400.0,24.8855,24.8855,24.8721,24.8721,62400.0
2013-09-03 12:15:00,36.94,36.95,36.92,36.94,100800.0,24.8721,24.8788,24.8586,24.8721,100800.0
2013-09-03 12:20:00,36.95,36.97,36.93,36.95,54800.0,24.8788,24.8923,24.8653,24.8788,54800.0
2013-09-03 12:25:00,36.95,36.96,36.91,36.91,67500.0,24.8788,24.8855,24.8519,24.8519,67500.0
2013-09-03 12:30:00,36.91,36.93,36.9,36.91,73200.0,24.8519,24.8653,24.8451,24.8519,73200.0
2013-09-03 12:35:00,36.92,36.93,36.9,36.91,82100.0,24.8586,24.8653,24.8451,24.8519,82100.0
2013-09-03 12:40:00,36.91,36.91,36.88,36.89,69700.0,24.8519,24.8519,24.8317,24.8384,69700.0
2013-09-03 12:45:00,36.9,36.93,36.88,36.93,108900.0,24.8451,24.8653,24.8317,24.8653,108900.0
2013-09-03 12:50:00,36.92,36.93,36.89,36.91,58600.0,24.8586,24.8653,24.8384,24.8519,58600.0
2013-09-03 12:55:00,36.91,36.92,36.87,36.87,96400.0,24.8519,24.8586,24.8249,24.8249,96400.0
2013-09-03 13:00:00,36.87,36.87,36.83,36.85,186900.0,24.8249,24.8249,24.798,24.8115,186900.0
2013-09-03 13:05:00,36.86,36.89,36.84,36.89,67100.0,24.8182,24.8384,24.8047,24.8384,67100.0
2013-09-03 13:10:00,36.89,36.9,36.87,36.88,95500.0,24.8384,24.8451,24.8249,24.8317,95500.0
2013-09-03 13:15:00,36.87,36.87,36.83,36.83,24200.0,24.8249,24.8249,24.798,24.798,24200.0
2013-09-03 13:20:00,36.83,36.85,36.82,36.84,83200.0,24.798,24.8115,24.7913,24.8047,83200.0
2013-09-03 13:25:00,36.83,36.85,36.83,36.83,159400.0,24.798,24.8115,24.798,24.798,159400.0
2013-09-03 13:30:00,36.83,36.87,36.82,36.84,479500.0,24.798,24.8249,24.7913,24.8047,479500.0
2013-09-03 13:35:00,36.84,36.86,36.83,36.85,84400.0,24.8047,24.8182,24.798,24.8115,84400.0
2013-09-03 13:40:00,36.86,36.86,36.83,36.86,41200.0,24.8182,24.8182,24.798,24.8182,41200.0
2013-09-03 13:45:00,36.86,36.86,36.84,36.85,42700.0,24.8182,24.8182,24.8047,24.8115,42700.0
2013-09-03 13:50:00,36.86,36.88,36.84,36.87,187600.0,24.8182,24.8317,24.8047,24.8249,187600.0
2013-09-03 13:55:00,36.87,36.87,36.83,36.86,59800.0,24.8249,24.8249,24.798,24.8182,59800.0
2013-09-03 14:00:00,36.86,36.91,36.86,36.89,175800.0,24.8182,24.8519,24.8182,24.8384,175800.0
2013-09-03 14:05:00,36.9,36.93,36.89,36.92,336500.0,24.8451,24.8653,24.8384,24.8586,336500.0
2013-09-03 14:10:00,36.92,36.97,36.92,36.94,38000.0,24.8586,24.8923,24.8586,24.8721,38000.0
2013-09-03 14:15:00,36.95,36.95,36.9,36.91,53700.0,24.8788,24.8788,24.8451,24.8519,53700.0
2013-09-03 14:20:00,36.91,36.93,36.88,36.91,120600.0,24.8519,24.8653,24.8317,24.8519,120600.0
2013-09-03 14:25:00,36.91,36.92,36.88,36.92,61400.0,24.8519,24.8586,24.8317,24.8586,61400.0
2013-09-03 14:30:00,36.92,36.95,36.92,36.92,188900.0,24.8586,24.8788,24.8586,24.8586,188900.0
2013-09-03 14:35:00,36.91,36.92,36.88,36.9,228700.0,24.8519,24.8586,24.8317,24.8451,228700.0
2013-09-03 14:40:00,36.9,36.91,36.87,36.87,49500.0,24.8451,24.8519,24.8249,24.8249,49500.0
2013-09-03 14:45:00,36.88,36.9,36.84,36.87,192800.0,24.8317,24.8451,24.8047,24.8249,192800.0
2013-09-03 14:50:00,36.86,36.89,36.84,36.89,87700.0,24.8182,24.8384,24.8047,24.8384,87700.0
2013-09-03 14:55:00,36.89,36.89,36.87,36.88,152400.0,24.8384,24.8384,24.8249,24.8317,152400.0
2013-09-03 15:00:00,36.88,36.91,36.86,36.9,65800.0,24.8317,24.8519,24.8182,24.8451,65800.0
2013-09-03 15:05:00,36.9,36.9,36.87,36.89,167600.0,24.8451,24.8451,24.8249,24.8384,167600.0
2013-09-03 15:10:00,36.89,36.9,36.87,36.89,61900.0,24.8384,24.8451,24.8249,24.8384,61900.0
2013-09-03 15:15:00,36.89,36.9,36.84,36.85,61000.0,24.8384,24.8451,24.8047,24.8115,61000.0
2013-09-03 15:20:00,36.85,36.87,36.84,36.86,59600.0,24.8115,24.8249,24.8047,24.8182,59600.0
2013-09-03 15:25:00,36.86,36.87,36.85,36.87,64400.0,24.8182,24.8249,24.8115,24.8249,64400.0
2013-09-03 15:30:00,36.87,36.9,36.87,36.89,148900.0,24.8249,24.8451,24.8249,24.8384,148900.0
2013-09-03 15:35:00,36.89,36.91,36.87,36.91,197800.0,24.8384,24.8519,24.8249,24.8519,197800.0
2013-09-03 15:40:00,36.9,36.91,36.87,36.9,206000.0,24.8451,24.8519,24.8249,24.8451,206000.0
2013-09-03 15:45:00,36.9,36.91,36.82,36.84,257300.0,24.8451,24.8519,24.7913,24.8047,257300.0
2013-09-03 15:50:00,36.84,36.87,36.84,36.87,284500.0,24.8047,24.8249,24.8047,24.8249,284500.0
2013-09-03 15:55:00,36.87,36.89,36.84,36.89,600400.0,24.8249,24.8384,24.8047,24.8384,600400.0
2013-09-04 09:30:00,36.88,36.88,36.76,36.76,157800.0,24.8317,24.8317,24.7509,24.7509,157800.0
2013-09-04 09:35:00,36.76,36.77,36.65,36.77,146300.0,24.7509,24.7576,24.6768,24.7576,146300.0
2013-09-04 09:40:00,36.77,36.88,36.77,36.81,162700.0,24.7576,24.8317,24.7576,24.7845,162700.0
2013-09-04 09:45:00,36.81,36.81,36.77,36.81,53000.0,24.7845,24.7845,24.7576,24.7845,53000.0
2013-09-04 09:50:00,36.81,36.83,36.77,36.78,114300.0,24.7845,24.798,24.7576,24.7643,114300.0
2013-09-04 09:55:00,36.77,36.8,36.73,36.76,152800.0,24.7576,24.7778,24.7307,24.7509,152800.0
2013-09-04 10:00:00,36.77,36.82,36.74,36.75,110000.0,24.7576,24.7913,24.7374,24.7441,110000.0
2013-09-04 10:05:00,36.74,36.75,36.69,36.7,126000.0,24.7374,24.7441,24.7037,24.7105,126000.0
2013-09-04 10:10:00,36.71,36.74,36.7,36.7,108300.0,24.7172,24.7374,24.7105,24.7105,108300.0
2013-09-04 10:15:00,36.71,36.74,36.7,36.72,83700.0,24.7172,24.7374,24.7105,24.7239,83700.0
2013-09-04 10:20:00,36.71,36.72,36.68,36.71,116200.0,24.7172,24.7239,24.697,24.7172,116200.0
2013-09-04 10:25:00,36.71,36.71,36.65,36.65,42300.0,24.7172,24.7172,24.6768,24.6768,42300.0
2013-09-04 10:30:00,36.66,36.66,36.6,36.65,97800.0,24.6835,24.6835,24.6431,24.6768,97800.0
2013-09-04 10:35:00,36.65,36.66,36.61,36.62,49600.0,24.6768,24.6835,24.6499,24.6566,49600.0
2013-09-04 10:40:00,36.62,36.63,36.6,36.63,88500.0,24.6566,24.6633,24.6431,24.6633,88500.0
2013-09-04 10:45:00,36.63,36.65,36.62,36.63,74000.0,24.6633,24.6768,24.6566,24.6633,74000.0
2013-09-04 10:50:00,36.64,36.64,36.61,36.62,71400.0,24.6701,24.6701,24.6499,24.6566,71400.0
2013-09-04 10:55:00,36.62,36.62,36.55,36.57,237300.0,24.6566,24.6566,24.6095,24.6229,237300.0
2013-09-04 11:00:00,36.58,36.63,36.56,36.61,417300.0,24.6297,24.6633,24.6162,24.6499,417300.0
2013-09-04 11:05:00,36.61,36.63,36.6,36.62,207600.0,24.6499,24.6633,24.6431,24.6566,207600.0
2013-09-04 11:10:00,36.62,36.63,36.59,36.59,70600.0,24.6566,24.6633,24.6364,24.6364,70600.0
2013-09-04 11:15:00,36.59,36.63,36.59,36.63,74700.0,24.6364,24.6633,24.6364,24.6633,74700.0
2013-09-04 11:20:00,36.63,36.68,36.62,36.67,186400.0,24.6633,24.697,24.6566,24.6903,186400.0
2013-09-04 11:25:00,36.66,36.67,36.65,36.67,90900.0,24.6835,24.6903,24.6768,24.6903,90900.0
2013-09-04 11:30:00,36.66,36.69,36.64,36.69,79200.0,24.6835,24.7037,24.6701,24.7037,79200.0
2013-09-04 11:35:00,36.69,36.7,36.66,36.7,47300.0,24.7037,24.7105,24.6835,24.7105,47300.0
2013-09-04 11:40:00,36.7,36.76,36.7,36.76,68900.0,24.7105,24.7509,24.7105,24.7509,68900.0
2013-09-04 11:45:00,36.76,36.76,36.72,36.73,65800.0,24.7509,24.7509,24.7239,24.7307,65800.0
2013-09-04 11:50:00,36.73,36.79,36.73,36.79,132700.0,24.7307,24.7711,24.7307,24.7711,132700.0
2013-09-04 11:55:00,36.79,36.8,36.78,36.8,27400.0,24.7711,24.7778,24.7643,24.7778,27400.0
2013-09-04 12:00:00,36.81,36.81,36.78,36.78,26300.0,24.7845,24.7845,24.7643,24.7643,26300.0
2013-09-04 12:05:00,36.78,36.82,36.77,36.82,127500.0,24.7643,24.7913,24.7576,24.7913,127500.0
2013-09-04 12:10:00,36.82,36.84,36.81,36.82,64300.0,24.7913,24.8047,24.7845,24.7913,64300.0
2013-09-04 12:15:00,36.82,36.83,36.81,36.82,55600.0,24.7913,24.798,24.7845,24.7913,55600.0
2013-09-04 12:20:00,36.82,36.84,36.8,36.84,145800.0,24.7913,24.8047,24.7778,24.8047,145800.0
2013-09-04 12:25:00,36.83,36.85,36.83,36.84,40600.0,24.798,24.8115,24.798,24.8047,40600.0
2013-09-04 12:30:00,36.84,36.88,36.83,36.87,58900.0,24.8047,24.8317,24.798,24.8249,58900.0
2013-09-04 12:35:00,36.87,36.92,36.87,36.91,28800.0,24.8249,24.8586,24.8249,24.8519,28800.0
2013-09-04 12:40:00,36.92,36.93,36.91,36.92,56400.0,24.8586,24.8653,24.8519,24.8586,56400.0
2013-09-04 12:45:00,36.92,36.95,36.91,36.94,76200.0,24.8586,24.8788,24.8519,24.8721,76200.0
2013-09-04 12:50:00,36.94,36.95,36.91,36.92,89400.0,24.8721,24.8788,24.8519,24.8586,89400.0
2013-09-04 12:55:00,36.92,36.96,36.91,36.96,127900.0,24.8586,24.8855,24.8519,24.8855,127900.0
2013-09-04 13:00:00,36.96,36.96,36.92,36.93,122700.0,24.8855,24.8855,24.8586,24.8653,122700.0
2013-09-04 13:05:00,36.93,36.94,36.91,36.92,19700.0,24.8653,24.8721,24.8519,24.8586,19700.0
2013-09-04 13:10:00,36.92,36.94,36.91,36.92,84500.0,24.8586,24.8721,24.8519,24.8586,84500.0
2013-09-04 13:15:00,36.93,36.95,36.93,36.94,32700.0,24.8653,24.8788,24.8653,24.8721,32700.0
2013-09-04 13:20:00,36.95,36.97,36.94,36.96,231500.0,24.8788,24.8923,24.8721,24.8855,231500.0
2013-09-04 13:25:00,36.97,36.98,36.95,36.96,96900.0,24.8923,24.899,24.8788,24.8855,96900.0
2013-09-04 13:30:00,36.96,36.96,36.94,36.95,53800.0,24.8855,24.8855,24.8721,24.8788,53800.0
2013-09-04 13:35:00,36.95,36.96,36.93,36.93,43100.0,24.8788,24.8855,24.8653,24.8653,43100.0
2013-09-04 13:40:00,36.93,36.93,36.91,36.91,42800.0,24.8653,24.8653,24.8519,24.8519,42800.0
2013-09-04 13:45:00,36.91,36.92,36.88,36.89,64000.0,24.8519,24.8586,24.8317,24.8384,64000.0
2013-09-04 13:50:00,36.89,36.9,36.85,36.87,210500.0,24.8384,24.8451,24.8115,24.8249,210500.0
2013-09-04 13:55:00,36.88,36.89,36.87,36.87,24400.0,24.8317,24.8384,24.8249,24.8249,24400.0
2013-09-04 14:00:00,36.87,36.89,36.86,36.88,21900.0,24.8249,24.8384,24.8182,24.8317,21900.0
2013-09-04 14:05:00,36.88,36.89,36.84,36.84,41300.0,24.8317,24.8384,24.8047,24.8047,41300.0
2013-09-04 14:10:00,36.84,36.87,36.84,36.84,20100.0,24.8047,24.8249,24.8047,24.8047,20100.0
2013-09-04 14:15:00,36.85,36.85,36.83,36.85,17600.0,24.8115,24.8115,24.798,24.8115,17600.0
2013-09-04 14:20:00,36.85,36.86,36.84,36.85,12300.0,24.8115,24.8182,24.8047,24.8115,12300.0
2013-09-04 14:25:00,36.84,36.84,36.83,36.84,38700.0,24.8047,24.8047,24.798,24.8047,38700.0
2013-09-04 14:30:00,36.84,36.86,36.82,36.85,21400.0,24.8047,24.8182,24.7913,24.8115,21400.0
2013-09-04 14:35:00,36.86,36.87,36.85,36.86,22900.0,24.8182,24.8249,24.8115,24.8182,22900.0
2013-09-04 14:40:00,36.87,36.88,36.86,36.88,45500.0,24.8249,24.8317,24.8182,24.8317,45500.0
2013-09-04 14:45:00,36.88,36.88,36.87,36.87,17200.0,24.8317,24.8317,24.8249,24.8249,17200.0
2013-09-04 14:50:00,36.88,36.89,36.87,36.88,25300.0,24.8317,24.8384,24.8249,24.8317,25300.0
2013-09-04 14:55:00,36.88,36.91,36.88,36.88,50000.0,24.8317,24.8519,24.8317,24.8317,50000.0
2013-09-04 15:00:00,36.89,36.91,36.89,36.9,29900.0,24.8384,24.8519,24.8384,24.8451,29900.0
2013-09-04 15:05:00,36.89,36.9,36.88,36.9,19900.0,24.8384,24.8451,24.8317,24.8451,19900.0
2013-09-04 15:10:00,36.89,36.9,36.89,36.9,14100.0,24.8384,24.8451,24.8384,24.8451,14100.0
2013-09-04 15:15:00,36.89,36.91,36.87,36.91,63100.0,24.8384,24.8519,24.8249,24.8519,63100.0
2013-09-04 15:20:00,36.9,36.91,36.82,36.85,122800.0,24.8451,24.8519,24.7913,24.8115,122800.0
2013-09-04 15:25:00,36.85,36.89,36.84,36.87,86400.0,24.8115,24.8384,24.8047,24.8249,86400.0
2013-09-04 15:30:00,36.88,36.88,36.83,36.85,56700.0,24.8317,24.8317,24.798,24.8115,56700.0
2013-09-04 15:35:00,36.86,36.86,36.83,36.85,69500.0,24.8182,24.8182,24.798,24.8115,69500.0
2013-09-04 15:40:00,36.85,36.87,36.85,36.86,86700.0,24.8115,24.8249,24.8115,24.8182,86700.0
2013-09-04 15:45:00,36.87,36.9,36.86,36.9,54900.0,24.8249,24.8451,24.8182,24.8451,54900.0
2013-09-04 15:50:00,36.9,36.9,36.86,36.87,210000.0,24.8451,24.8451,24.8182,24.8249,210000.0
2013-09-04 15:55:00,36.88,36.88,36.85,36.87,558100.0,24.8317,24.8317,24.8115,24.8249,558100.0
2013-09-05 09:30:00,36.81,36.88,36.77,36.88,124300.0,24.7845,24.8317,24.7576,24.8317,124300.0
2013-09-05 09:35:00,36.87,36.96,36.87,36.94,83500.0,24.8249,24.8855,24.8249,24.8721,83500.0
2013-09-05 09:40:00,36.94,36.94,36.85,36.86,349000.0,24.8721,24.8721,24.8115,24.8182,349000.0
2013-09-05 09:45:00,36.85,36.94,36.85,36.9,190200.0,24.8115,24.8721,24.8115,24.8451,190200.0
2013-09-05 09:50:00,36.91,36.91,36.79,36.85,332800.0,24.8519,24.8519,24.7711,24.8115,332800.0
2013-09-05 09:55:00,36.85,36.91,36.85,36.87,370500.0,24.8115,24.8519,24.8115,24.8249,370500.0
2013-09-05 10:00:00,36.87,36.9,36.86,36.89,271200.0,24.8249,24.8451,24.8182,24.8384,271200.0
2013-09-05 10:05:00,36.88,36.89,36.83,36.85,117600.0,24.8317,24.8384,24.798,24.8115,117600.0
2013-09-05 10:10:00,36.86,36.86,36.83,36.84,106700.0,24.8182,24.8182,24.798,24.8047,106700.0
2013-09-05 10:15:00,36.84,36.84,36.8,36.82,126200.0,24.8047,24.8047,24.7778,24.7913,126200.0
2013-09-05 10:20:00,36.82,36.82,36.78,36.79,111000.0,24.7913,24.7913,24.7643,24.7711,111000.0
2013-09-05 10:25:00,36.79,36.79,36.67,36.68,354600.0,24.7711,24.7711,24.6903,24.697,354600.0
2013-09-05 10:30:00,36.69,36.7,36.63,36.66,233100.0,24.7037,24.7105,24.6633,24.6835,233100.0
2013-09-05 10:35:00,36.67,36.71,36.67,36.7,38500.0,24.6903,24.7172,24.6903,24.7105,38500.0
2013-09-05 10:40:00,36.7,36.77,36.7,36.74,338000.0,24.7105,24.7576,24.7105,24.7374,338000.0
2013-09-05 10:45:00,36.75,36.77,36.74,36.76,77700.0,24.7441,24.7576,24.7374,24.7509,77700.0
2013-09-05 10:50:00,36.76,36.8,36.75,36.77,292500.0,24.7509,24.7778,24.7441,24.7576,292500.0
2013-09-05 10:55:00,36.78,36.78,36.69,36.7,37000.0,24.7643,24.7643,24.7037,24.7105,37000.0
2013-09-05 11:00:00,36.7,36.72,36.68,36.69,130000.0,24.7105,24.7239,24.697,24.7037,130000.0
2013-09-05 11:05:00,36.7,36.71,36.68,36.71,68200.0,24.7105,24.7172,24.697,24.7172,68200.0
2013-09-05 11:10:00,36.71,36.73,36.71,36.72,24500.0,24.7172,24.7307,24.7172,24.7239,24500.0
2013-09-05 11:15:00,36.72,36.74,36.71,36.74,33700.0,24.7239,24.7374,24.7172,24.7374,33700.0
2013-09-05 11:20:00,36.73,36.73,36.7,36.72,110600.0,24.7307,24.7307,24.7105,24.7239,110600.0
2013-09-05 11:25:00,36.71,36.76,36.71,36.74,225000.0,24.7172,24.7509,24.7172,24.7374,225000.0
2013-09-05 11:30:00,36.74,36.76,36.72,36.74,113300.0,24.7374,24.7509,24.7239,24.7374,113300.0
2013-09-05 11:35:00,36.75,36.76,36.73,36.75,38800.0,24.7441,24.7509,24.7307,24.7441,38800.0
2013-09-05 11:40:00,36.74,36.75,36.72,36.73,70000.0,24.7374,24.7441,24.7239,24.7307,70000.0
2013-09-05 11:45:00,36.73,36.75,36.72,36.74,47000.0,24.7307,24.7441,24.7239,24.7374,47000.0
2013-09-05 11:50:00,36.74,36.75,36.72,36.74,28000.0,24.7374,24.7441,24.7239,24.7374,28000.0
2013-09-05 11:55:00,36.74,36.75,36.73,36.75,16600.0,24.7374,24.7441,24.7307,24.7441,16600.0
2013-09-05 12:00:00,36.75,36.75,36.73,36.75,26500.0,24.7441,24.7441,24.7307,24.7441,26500.0
2013-09-05 12:05:00,36.75,36.78,36.75,36.77,207900.0,24.7441,24.7643,24.7441,24.7576,207900.0
2013-09-05 12:10:00,36.77,36.77,36.74,36.75,22900.0,24.7576,24.7576,24.7374,24.7441,22900.0
2013-09-05 12:15:00,36.75,36.76,36.74,36.76,72200.0,24.7441,24.7509,24.7374,24.7509,72200.0
2013-09-05 12:20:00,36.76,36.77,36.74,36.75,89000.0,24.7509,24.7576,24.7374,24.7441,89000.0
2013-09-05 12:25:00,36.75,36.76,36.73,36.76,19200.0,24.7441,24.7509,24.7307,24.7509,19200.0
2013-09-05 12:30:00,36.76,36.76,36.73,36.76,13900.0,24.7509,24.7509,24.7307,24.7509,13900.0
2013-09-05 12:35:00,36.75,36.76,36.74,36.75,9500.0,24.7441,24.7509,24.7374,24.7441,9500.0
2013-09-05 12:40:00,36.74,36.75,36.74,36.74,8200.0,24.7374,24.7441,24.7374,24.7374,8200.0
2013-09-05 12:45:00,36.74,36.75,36.73,36.73,11300.0,24.7374,24.7441,24.7307,24.7307,11300.0
2013-09-05 12:50:00,36.73,36.75,36.72,36.73,191000.0,24.7307,24.7441,24.7239,24.7307,191000.0
2013-09-05 12:55:00,36.73,36.73,36.71,36.71,82100.0,24.7307,24.7307,24.7172,24.7172,82100.0
2013-09-05 13:00:00,36.7,36.72,36.7,36.7,31000.0,24.7105,24.7239,24.7105,24.7105,31000.0
2013-09-05 13:05:00,36.7,36.71,36.7,36.71,19500.0,24.7105,24.7172,24.7105,24.7172,19500.0
2013-09-05 13:10:00,36.7,36.73,36.7,36.73,28500.0,24.7105,24.7307,24.7105,24.7307,28500.0
2013-09-05 13:15:00,36.72,36.73,36.71,36.72,24100.0,24.7239,24.7307,24.7172,24.7239,24100.0
2013-09-05 13:20:00,36.72,36.76,36.72,36.75,146500.0,24.7239,24.7509,24.7239,24.7441,146500.0
2013-09-05 13:25:00,36.75,36.76,36.74,36.74,26300.0,24.7441,24.7509,24.7374,24.7374,26300.0
2013-09-05 13:30:00,36.74,36.74,36.73,36.73,10800.0,24.7374,24.7374,24.7307,24.7307,10800.0
2013-09-05 13:35:00,36.73,36.75,36.73,36.73,20600.0,24.7307,24.7441,24.7307,24.7307,20600.0
2013-09-05 13:40:00,36.73,36.75,36.73,36.75,22700.0,24.7307,24.7441,24.7307,24.7441,22700.0
2013-09-05 13:45:00,36.75,36.76,36.73,36.73,15700.0,24.7441,24.7509,24.7307,24.7307,15700.0
2013-09-05 13:50:00,36.74,36.74,36.72,36.73,23900.0,24.7374,24.7374,24.7239,24.7307,23900.0
2013-09-05 13:55:00,36.73,36.74,36.72,36.73,41300.0,24.7307,24.7374,24.7239,24.7307,41300.0
2013-09-05 14:00:00,36.72,36.75,36.72,36.75,47100.0,24.7239,24.7441,24.7239,24.7441,47100.0
2013-09-05 14:05:00,36.74,36.76,36.73,36.75,12200.0,24.7374,24.7509,24.7307,24.7441,12200.0
2013-09-05 14:10:00,36.75,36.76,36.74,36.75,26900.0,24.7441,24.7509,24.7374,24.7441,26900.0
2013-09-05 14:15:00,36.74,36.76,36.74,36.75,29000.0,24.7374,24.7509,24.7374,24.7441,29000.0
2013-09-05 14:20:00,36.75,36.76,36.74,36.74,17600.0,24.7441,24.7509,24.7374,24.7374,17600.0
2013-09-05 14:25:00,36.75,36.75,36.74,36.75,20200.0,24.7441,24.7441,24.7374,24.7441,20200.0
2013-09-05 14:30:00,36.75,36.76,36.73,36.74,27900.0,24.7441,24.7509,24.7307,24.7374,27900.0
2013-09-05 14:35:00,36.75,36.76,36.75,36.75,7800.0,24.7441,24.7509,24.7441,24.7441,7800.0
2013-09-05 14:40:00,36.75,36.75,36.73,36.73,20500.0,24.7441,24.7441,24.7307,24.7307,20500.0
2013-09-05 14:45:00,36.73,36.74,36.72,36.72,82400.0,24.7307,24.7374,24.7239,24.7239,82400.0
2013-09-05 14:50:00,36.73,36.75,36.71,36.74,167300.0,24.7307,24.7441,24.7172,24.7374,167300.0
2013-09-05 14:55:00,36.74,36.75,36.73,36.73,63700.0,24.7374,24.7441,24.7307,24.7307,63700.0
2013-09-05 15:00:00,36.73,36.73,36.71,36.73,386900.0,24.7307,24.7307,24.7172,24.7307,386900.0
2013-09-05 15:05:00,36.73,36.74,36.73,36.73,20700.0,24.7307,24.7374,24.7307,24.7307,20700.0
2013-09-05 15:10:00,36.73,36.75,36.73,36.75,65100.0,24.7307,24.7441,24.7307,24.7441,65100.0
2013-09-05 15:15:00,36.74,36.76,36.73,36.76,71300.0,24.7374,24.7509,24.7307,24.7509,71300.0
2013-09-05 15:20:00,36.76,36.76,36.73,36.74,66400.0,24.7509,24.7509,24.7307,24.7374,66400.0
2013-09-05 15:25:00,36.75,36.77,36.75,36.75,311000.0,24.7441,24.7576,24.7441,24.7441,311000.0
2013-09-05 15:30:00,36.75,36.75,36.71,36.73,120200.0,24.7441,24.7441,24.7172,24.7307,120200.0
2013-09-05 15:35:00,36.73,36.74,36.72,36.73,108200.0,24.7307,24.7374,24.7239,24.7307,108200.0
2013-09-05 15:40:00,36.72,36.74,36.72,36.72,68000.0,24.7239,24.7374,24.7239,24.7239,68000.0
2013-09-05 15:45:00,36.73,36.74,36.72,36.73,96600.0,24.7307,24.7374,24.7239,24.7307,96600.0
2013-09-05 15:50:00,36.73,36.74,36.72,36.72,264400.0,24.7307,24.7374,24.7239,24.7239,264400.0
2013-09-05 15:55:00,36.72,36.75,36.72,36.72,839900.0,24.7239,24.7441,24.7239,24.7239,839900.0
2013-09-06 09:30:00,36.96,37.17,36.9,37.16,932000.0,24.8855,25.0269,24.8451,25.0202,932000.0
2013-09-06 09:35:00,37.16,37.22,37.08,37.08,762300.0,25.0202,25.0606,24.9663,24.9663,762300.0
2013-09-06 09:40:00,37.09,37.11,36.98,37.02,500800.0,24.9731,24.9865,24.899,24.9259,500800.0
2013-09-06 09:45:00,37.01,37.04,36.93,37.03,507600.0,24.9192,24.9394,24.8653,24.9327,507600.0
2013-09-06 09:50:00,37.03,37.11,37.02,37.09,407400.0,24.9327,24.9865,24.9259,24.9731,407400.0
2013-09-06 09:55:00,37.09,37.1,37.03,37.08,227200.0,24.9731,24.9798,24.9327,24.9663,227200.0
2013-09-06 10:00:00,37.08,37.08,37.01,37.05,320700.0,24.9663,24.9663,24.9192,24.9461,320700.0
2013-09-06 10:05:00,37.06,37.18,37.04,37.17,628400.0,24.9529,25.0337,24.9394,25.0269,628400.0
2013-09-06 10:10:00,37.17,37.18,37.09,37.09,156700.0,25.0269,25.0337,24.9731,24.9731,156700.0
2013-09-06 10:15:00,37.09,37.15,37.04,37.04,135200.0,24.9731,25.0135,24.9394,24.9394,135200.0
2013-09-06 10:20:00,37.04,37.11,37.04,37.09,243900.0,24.9394,24.9865,24.9394,24.9731,243900.0
2013-09-06 10:25:00,37.09,37.12,37.07,37.11,214500.0,24.9731,24.9933,24.9596,24.9865,214500.0
2013-09-06 10:30:00,37.11,37.14,37.09,37.12,122700.0,24.9865,25.0067,24.9731,24.9933,122700.0
2013-09-06 10:35:00,37.12,37.12,37.05,37.05,68200.0,24.9933,24.9933,24.9461,24.9461,68200.0
2013-09-06 10:40:00,37.05,37.1,37.05,37.09,114500.0,24.9461,24.9798,24.9461,24.9731,114500.0
2013-09-06 10:45:00,37.09,37.11,37.06,37.09,86500.0,24.9731,24.9865,24.9529,24.9731,86500.0
2013-09-06 10:50:00,37.09,37.12,37.09,37.11,57300.0,24.9731,24.9933,24.9731,24.9865,57300.0
2013-09-06 10:55:00,37.11,37.15,37.1,37.12,140500.0,24.9865,25.0135,24.9798,24.9933,140500.0
2013-09-06 11:00:00,37.13,37.15,37.11,37.12,83500.0,25.0,25.0135,24.9865,24.9933,83500.0
2013-09-06 11:05:00,37.12,37.17,37.12,37.16,57500.0,24.9933,25.0269,24.9933,25.0202,57500.0
2013-09-06 11:10:00,37.17,37.21,37.16,37.19,107000.0,25.0269,25.0539,25.0202,25.0404,107000.0
2013-09-06 11:15:00,37.2,37.22,37.18,37.19,102800.0,25.0471,25.0606,25.0337,25.0404,102800.0
2013-09-06 11:20:00,37.19,37.21,37.19,37.19,54500.0,25.0404,25.0539,25.0404,25.0404,54500.0
2013-09-06 11:25:00,37.2,37.21,37.19,37.2,40300.0,25.0471,25.0539,25.0404,25.0471,40300.0
2013-09-06 11:30:00,37.21,37.21,37.17,37.19,70500.0,25.0539,25.0539,25.0269,25.0404,70500.0
2013-09-06 11:35:00,37.19,37.19,37.17,37.18,41300.0,25.0404,25.0404,25.0269,25.0337,41300.0
2013-09-06 11:40:00,37.18,37.18,37.12,37.12,59500.0,25.0337,25.0337,24.9933,24.9933,59500.0
2013-09-06 11:45:00,37.13,37.14,37.12,37.13,31500.0,25.0,25.0067,24.9933,25.0,31500.0
2013-09-06 11:50:00,37.14,37.14,37.11,37.13,24800.0,25.0067,25.0067,24.9865,25.0,24800.0
2013-09-06 11:55:00,37.13,37.15,37.12,37.15,87200.0,25.0,25.0135,24.9933,25.0135,87200.0
2013-09-06 12:00:00,37.15,37.17,37.14,37.16,30300.0,25.0135,25.0269,25.0067,25.0202,30300.0
2013-09-06 12:05:00,37.15,37.17,37.15,37.17,3700.0,25.0135,25.0269,25.0135,25.0269,3700.0
2013-09-06 12:10:00,37.17,37.18,37.16,37.18,10100.0,25.0269,25.0337,25.0202,25.0337,10100.0
2013-09-06 12:15:00,37.18,37.18,37.16,37.17,19300.0,25.0337,25.0337,25.0202,25.0269,19300.0
2013-09-06 12:20:00,37.16,37.16,37.15,37.15,16300.0,25.0202,25.0202,25.0135,25.0135,16300.0
2013-09-06 12:25:00,37.16,37.17,37.15,37.16,276100.0,25.0202,25.0269,25.0135,25.0202,276100.0
2013-09-06 12:30:00,37.16,37.17,37.16,37.16,5800.0,25.0202,25.0269,25.0202,25.0202,5800.0
2013-09-06 12:35:00,37.16,37.17,37.12,37.14,233300.0,25.0202,25.0269,24.9933,25.0067,233300.0
2013-09-06 12:40:00,37.13,37.14,37.12,37.14,42300.0,25.0,25.0067,24.9933,25.0067,42300.0
2013-09-06 12:45:00,37.14,37.15,37.14,37.15,47400.0,25.0067,25.0135,25.0067,25.0135,47400.0
2013-09-06 12:50:00,37.15,37.15,37.12,37.12,49800.0,25.0135,25.0135,24.9933,24.9933,49800.0
2013-09-06 12:55:00,37.12,37.14,37.12,37.13,24400.0,24.9933,25.0067,24.9933,25.0,24400.0
2013-09-06 13:00:00,37.12,37.15,37.12,37.14,39100.0,24.9933,25.0135,24.9933,25.0067,39100.0
2013-09-06 13:05:00,37.13,37.15,37.13,37.13,19900.0,25.0,25.0135,25.0,25.0,19900.0
2013-09-06 13:10:00,37.13,37.15,37.13,37.15,17400.0,25.0,25.0135,25.0,25.0135,17400.0
2013-09-06 13:15:00,37.16,37.17,37.15,37.16,20900.0,25.0202,25.0269,25.0135,25.0202,20900.0
2013-09-06 13:20:00,37.17,37.18,37.15,37.15,41800.0,25.0269,25.0337,25.0135,25.0135,41800.0
2013-09-06 13:25:00,37.15,37.17,37.14,37.16,45400.0,25.0135,25.0269,25.0067,25.0202,45400.0
2013-09-06 13:30:00,37.15,37.16,37.14,37.15,34800.0,25.0135,25.0202,25.0067,25.0135,34800.0
2013-09-06 13:35:00,37.15,37.15,37.14,37.14,19900.0,25.0135,25.0135,25.0067,25.0067,19900.0
2013-09-06 13:40:00,37.14,37.15,37.13,37.14,32400.0,25.0067,25.0135,25.0,25.0067,32400.0
2013-09-06 13:45:00,37.15,37.19,37.14,37.18,103100.0,25.0135,25.0404,25.0067,25.0337,103100.0
2013-09-06 13:50:00,37.19,37.2,37.16,37.17,102000.0,25.0404,25.0471,25.0202,25.0269,102000.0
2013-09-06 13:55:00,37.18,37.18,37.16,37.18,7700.0,25.0337,25.0337,25.0202,25.0337,7700.0
2013-09-06 14:00:00,37.18,37.2,37.17,37.18,36800.0,25.0337,25.0471,25.0269,25.0337,36800.0
2013-09-06 14:05:00,37.18,37.2,37.18,37.18,62000.0,25.0337,25.0471,25.0337,25.0337,62000.0
2013-09-06 14:10:00,37.18,37.19,37.17,37.17,30600.0,25.0337,25.0404,25.0269,25.0269,30600.0
2013-09-06 14:15:00,37.16,37.16,37.15,37.16,21800.0,25.0202,25.0202,25.0135,25.0202,21800.0
2013-09-06 14:20:00,37.16,37.16,37.15,37.16,36300.0,25.0202,25.0202,25.0135,25.0202,36300.0
2013-09-06 14:25:00,37.16,37.16,37.15,37.15,19000.0,25.0202,25.0202,25.0135,25.0135,19000.0
2013-09-06 14:30:00,37.15,37.17,37.15,37.16,62200.0,25.0135,25.0269,25.0135,25.0202,62200.0
2013-09-06 14:35:00,37.15,37.16,37.15,37.16,53800.0,25.0135,25.0202,25.0135,25.0202,53800.0
2013-09-06 14:40:00,37.16,37.17,37.14,37.14,38700.0,25.0202,25.0269,25.0067,25.0067,38700.0
2013-09-06 14:45:00,37.14,37.15,37.13,37.15,50100.0,25.0067,25.0135,25.0,25.0135,50100.0
2013-09-06 14:50:00,37.15,37.16,37.14,37.15,49700.0,25.0135,25.0202,25.0067,25.0135,49700.0
2013-09-06 14:55:00,37.15,37.15,37.13,37.14,29000.0,25.0135,25.0135,25.0,25.0067,29000.0
2013-09-06 15:00:00,37.13,37.15,37.12,37.14,210600.0,25.0,25.0135,24.9933,25.0067,210600.0
2013-09-06 15:05:00,37.14,37.15,37.09,37.1,160200.0,25.0067,25.0135,24.9731,24.9798,160200.0
2013-09-06 15:10:00,37.1,37.1,37.06,37.07,58300.0,24.9798,24.9798,24.9529,24.9596,58300.0
2013-09-06 15:15:00,37.07,37.08,37.05,37.06,33300.0,24.9596,24.9663,24.9461,24.9529,33300.0
2013-09-06 15:20:00,37.06,37.08,37.05,37.05,55500.0,24.9529,24.9663,24.9461,24.9461,55500.0
2013-09-06 15:25:00,37.05,37.08,37.04,37.07,205300.0,24.9461,24.9663,24.9394,24.9596,205300.0
2013-09-06 15:30:00,37.07,37.07,37.04,37.05,29000.0,24.9596,24.9596,24.9394,24.9461,29000.0
2013-09-06 15:35:00,37.05,37.05,37.01,37.04,239200.0,24.9461,24.9461,24.9192,24.9394,239200.0
2013-09-06 15:40:00,37.04,37.04,37.01,37.02,68400.0,24.9394,24.9394,24.9192,24.9259,68400.0
2013-09-06 15:45:00,37.0,37.02,36.97,36.97,138700.0,24.9125,24.9259,24.8923,24.8923,138700.0
2013-09-06 15:50:00,36.97,37.0,36.97,37.0,136500.0,24.8923,24.9125,24.8923,24.9125,136500.0
2013-09-06 15:55:00,37.0,37.01,36.95,36.97,1199700.0,24.9125,24.9192,24.8788,24.8923,1199700.0
2013-09-09 09:30:00,37.03,37.11,37.0,37.01,186500.0,24.9327,24.9865,24.9125,24.9192,186500.0
2013-09-09 09:35:00,37.01,37.01,36.85,36.85,314200.0,24.9192,24.9192,24.8115,24.8115,314200.0
2013-09-09 09:40:00,36.85,37.0,36.85,37.0,312600.0,24.8115,24.9125,24.8115,24.9125,312600.0
2013-09-09 09:45:00,37.01,37.11,37.0,37.02,290400.0,24.9192,24.9865,24.9125,24.9259,290400.0
2013-09-09 09:50:00,37.03,37.07,37.03,37.06,109800.0,24.9327,24.9596,24.9327,24.9529,109800.0
2013-09-09 09:55:00,37.06,37.07,37.0,37.0,140300.0,24.9529,24.9596,24.9125,24.9125,140300.0
2013-09-09 10:00:00,37.0,37.09,37.0,37.07,171300.0,24.9125,24.9731,24.9125,24.9596,171300.0
2013-09-09 10:05:00,37.08,37.14,37.08,37.13,157900.0,24.9663,25.0067,24.9663,25.0,157900.0
2013-09-09 10:10:00,37.14,37.16,37.09,37.1,161700.0,25.0067,25.0202,24.9731,24.9798,161700.0
2013-09-09 10:15:00,37.1,37.11,37.05,37.06,88200.0,24.9798,24.9865,24.9461,24.9529,88200.0
2013-09-09 10:20:00,37.06,37.09,37.05,37.07,44100.0,24.9529,24.9731,24.9461,24.9596,44100.0
2013-09-09 10:25:00,37.08,37.09,37.02,37.02,61800.0,24.9663,24.9731,24.9259,24.9259,61800.0
2013-09-09 10:30:00,37.02,37.04,37.02,37.03,38000.0,24.9259,24.9394,24.9259,24.9327,38000.0
2013-09-09 10:35:00,37.03,37.03,36.98,37.0,51600.0,24.9327,24.9327,24.899,24.9125,51600.0
2013-09-09 10:40:00,37.0,37.01,36.98,36.99,37000.0,24.9125,24.9192,24.899,24.9057,37000.0
2013-09-09 10:45:00,36.99,37.0,36.97,36.98,46600.0,24.9057,24.9125,24.8923,24.899,46600.0
2013-09-09 10:50:00,36.99,37.01,36.98,37.0,64300.0,24.9057,24.9192,24.899,24.9125,64300.0
2013-09-09 10:55:00,37.0,37.04,37.0,37.02,84000.0,24.9125,24.9394,24.9125,24.9259,84000.0
2013-09-09 11:00:00,37.02,37.03,37.0,37.0,73300.0,24.9259,24.9327,24.9125,24.9125,73300.0
2013-09-09 11:05:00,37.0,37.02,37.0,37.01,30000.0,24.9125,24.9259,24.9125,24.9192,30000.0
2013-09-09 11:10:00,37.01,37.01,37.0,37.0,39100.0,24.9192,24.9192,24.9125,24.9125,39100.0
2013-09-09 11:15:00,37.0,37.01,36.99,37.0,29600.0,24.9125,24.9192,24.9057,24.9125,29600.0
2013-09-09 11:20:00,37.0,37.01,36.99,37.0,32100.0,24.9125,24.9192,24.9057,24.9125,32100.0
2013-09-09 11:25:00,37.0,37.02,36.99,37.01,55300.0,24.9125,24.9259,24.9057,24.9192,55300.0
2013-09-09 11:30:00,37.0,37.02,37.0,37.02,62500.0,24.9125,24.9259,24.9125,24.9259,62500.0
2013-09-09 11:35:00,37.01,37.04,37.0,37.03,36700.0,24.9192,24.9394,24.9125,24.9327,36700.0
2013-09-09 11:40:00,37.04,37.04,37.02,37.03,34300.0,24.9394,24.9394,24.9259,24.9327,34300.0
2013-09-09 11:45:00,37.03,37.03,37.02,37.02,33900.0,24.9327,24.9327,24.9259,24.9259,33900.0
2013-09-09 11:50:00,37.02,37.03,37.0,37.01,44200.0,24.9259,24.9327,24.9125,24.9192,44200.0
2013-09-09 11:55:00,37.0,37.03,37.0,37.03,40000.0,24.9125,24.9327,24.9125,24.9327,40000.0
2013-09-09 12:00:00,37.03,37.05,37.03,37.04,16300.0,24.9327,24.9461,24.9327,24.9394,16300.0
2013-09-09 12:05:00,37.04,37.06,37.04,37.04,26400.0,24.9394,24.9529,24.9394,24.9394,26400.0
2013-09-09 12:10:00,37.05,37.07,37.04,37.07,24800.0,24.9461,24.9596,24.9394,24.9596,24800.0
2013-09-09 12:15:00,37.07,37.07,37.06,37.07,45700.0,24.9596,24.9596,24.9529,24.9596,45700.0
2013-09-09 12:20:00,37.07,37.07,37.06,37.07,17600.0,24.9596,24.9596,24.9529,24.9596,17600.0
2013-09-09 12:25:00,37.06,37.08,37.06,37.06,29900.0,24.9529,24.9663,24.9529,24.9529,29900.0
2013-09-09 12:30:00,37.06,37.07,37.05,37.06,27700.0,24.9529,24.9596,24.9461,24.9529,27700.0
2013-09-09 12:35:00,37.05,37.06,37.03,37.04,58000.0,24.9461,24.9529,24.9327,24.9394,58000.0
2013-09-09 12:40:00,37.04,37.04,37.03,37.04,62600.0,24.9394,24.9394,24.9327,24.9394,62600.0
2013-09-09 12:45:00,37.03,37.05,37.03,37.03,62100.0,24.9327,24.9461,24.9327,24.9327,62100.0
2013-09-09 12:50:00,37.03,37.04,37.03,37.04,41600.0,24.9327,24.9394,24.9327,24.9394,41600.0
2013-09-09 12:55:00,37.05,37.05,37.04,37.04,17000.0,24.9461,24.9461,24.9394,24.9394,17000.0
2013-09-09 13:00:00,37.04,37.06,37.04,37.05,21500.0,24.9394,24.9529,24.9394,24.9461,21500.0
2013-09-09 13:05:00,37.05,37.05,37.04,37.04,18000.0,24.9461,24.9461,24.9394,24.9394,18000.0
2013-09-09 13:10:00,37.04,37.05,37.04,37.04,4800.0,24.9394,24.9461,24.9394,24.9394,4800.0
2013-09-09 13:15:00,37.04,37.05,37.03,37.03,31300.0,24.9394,24.9461,24.9327,24.9327,31300.0
2013-09-09 13:20:00,37.04,37.04,37.02,37.02,37900.0,24.9394,24.9394,24.9259,24.9259,37900.0
2013-09-09 13:25:00,37.02,37.04,37.01,37.03,26100.0,24.9259,24.9394,24.9192,24.9327,26100.0
2013-09-09 13:30:00,37.03,37.05,37.02,37.03,18500.0,24.9327,24.9461,24.9259,24.9327,18500.0
2013-09-09 13:35:00,37.02,37.03,37.01,37.01,111300.0,24.9259,24.9327,24.9192,24.9192,111300.0
2013-09-09 13:40:00,37.01,37.01,37.0,37.0,116500.0,24.9192,24.9192,24.9125,24.9125,116500.0
2013-09-09 13:45:00,37.0,37.03,37.0,37.02,26800.0,24.9125,24.9327,24.9125,24.9259,26800.0
2013-09-09 13:50:00,37.03,37.04,37.02,37.04,156300.0,24.9327,24.9394,24.9259,24.9394,156300.0
2013-09-09 13:55:00,37.03,37.04,37.01,37.03,105700.0,24.9327,24.9394,24.9192,24.9327,105700.0
2013-09-09 14:00:00,37.03,37.06,37.03,37.05,225800.0,24.9327,24.9529,24.9327,24.9461,225800.0
2013-09-09 14:05:00,37.05,37.07,37.04,37.05,101600.0,24.9461,24.9596,24.9394,24.9461,101600.0
2013-09-09 14:10:00,37.05,37.08,37.05,37.06,14500.0,24.9461,24.9663,24.9461,24.9529,14500.0
2013-09-09 14:15:00,37.07,37.09,37.06,37.09,163600.0,24.9596,24.9731,24.9529,24.9731,163600.0
2013-09-09 14:20:00,37.09,37.1,37.09,37.1,20100.0,24.9731,24.9798,24.9731,24.9798,20100.0
2013-09-09 14:25:00,37.1,37.11,37.09,37.09,107800.0,24.9798,24.9865,24.9731,24.9731,107800.0
2013-09-09 14:30:00,37.09,37.11,37.09,37.1,34900.0,24.9731,24.9865,24.9731,24.9798,34900.0
2013-09-09 14:35:00,37.11,37.11,37.07,37.07,33900.0,24.9865,24.9865,24.9596,24.9596,33900.0
2013-09-09 14:40:00,37.08,37.1,37.07,37.09,54200.0,24.9663,24.9798,24.9596,24.9731,54200.0
2013-09-09 14:45:00,37.09,37.09,37.07,37.08,40900.0,24.9731,24.9731,24.9596,24.9663,40900.0
2013-09-09 14:50:00,37.08,37.11,37.08,37.1,206800.0,24.9663,24.9865,24.9663,24.9798,206800.0
2013-09-09 14:55:00,37.1,37.11,37.08,37.08,35500.0,24.9798,24.9865,24.9663,24.9663,35500.0
2013-09-09 15:00:00,37.08,37.1,37.08,37.09,27400.0,24.9663,24.9798,24.9663,24.9731,27400.0
2013-09-09 15:05:00,37.09,37.11,37.08,37.1,48500.0,24.9731,24.9865,24.9663,24.9798,48500.0
2013-09-09 15:10:00,37.1,37.12,37.09,37.11,17200.0,24.9798,24.9933,24.9731,24.9865,17200.0
2013-09-09 15:15:00,37.11,37.16,37.11,37.14,205500.0,24.9865,25.0202,24.9865,25.0067,205500.0
2013-09-09 15:20:00,37.14,37.14,37.1,37.1,25600.0,25.0067,25.0067,24.9798,24.9798,25600.0
2013-09-09 15:25:00,37.11,37.12,37.1,37.11,33200.0,24.9865,24.9933,24.9798,24.9865,33200.0
2013-09-09 15:30:00,37.11,37.13,37.1,37.11,50600.0,24.9865,25.0,24.9798,24.9865,50600.0
2013-09-09 15:35:00,37.11,37.12,37.09,37.09,25500.0,24.9865,24.9933,24.9731,24.9731,25500.0
2013-09-09 15:40:00,37.09,37.11,37.08,37.11,63300.0,24.9731,24.9865,24.9663,24.9865,63300.0
2013-09-09 15:45:00,37.1,37.13,37.09,37.11,193700.0,24.9798,25.0,24.9731,24.9865,193700.0
2013-09-09 15:50:00,37.11,37.13,37.11,37.13,88100.0,24.9865,25.0,24.9865,25.0,88100.0
2013-09-09 15:55:00,37.13,37.13,37.11,37.13,314700.0,25.0,25.0,24.9865,25.0,314700.0
2013-09-10 09:30:00,37.23,37.3,37.19,37.23,141100.0,25.0673,25.1145,25.0404,25.0673,141100.0
2013-09-10 09:35:00,37.22,37.23,37.11,37.22,200700.0,25.0606,25.0673,24.9865,25.0606,200700.0
2013-09-10 09:40:00,37.22,37.22,37.19,37.22,248000.0,25.0606,25.0606,25.0404,25.0606,248000.0
2013-09-10 09:45:00,37.21,37.26,37.18,37.25,121900.0,25.0539,25.0875,25.0337,25.0808,121900.0
2013-09-10 09:50:00,37.25,37.27,37.22,37.26,148500.0,25.0808,25.0943,25.0606,25.0875,148500.0
2013-09-10 09:55:00,37.27,37.29,37.25,37.28,247600.0,25.0943,25.1077,25.0808,25.101,247600.0
2013-09-10 10:00:00,37.27,37.27,37.23,37.23,125800.0,25.0943,25.0943,25.0673,25.0673,125800.0
2013-09-10 10:05:00,37.23,37.27,37.21,37.22,247600.0,25.0673,25.0943,25.0539,25.0606,247600.0
2013-09-10 10:10:00,37.21,37.26,37.21,37.25,82300.0,25.0539,25.0875,25.0539,25.0808,82300.0
2013-09-10 10:15:00,37.26,37.26,37.23,37.23,89800.0,25.0875,25.0875,25.0673,25.0673,89800.0
2013-09-10 10:20:00,37.24,37.26,37.24,37.26,63800.0,25.0741,25.0875,25.0741,25.0875,63800.0
2013-09-10 10:25:00,37.26,37.27,37.24,37.26,75400.0,25.0875,25.0943,25.0741,25.0875,75400.0
2013-09-10 10:30:00,37.25,37.27,37.23,37.23,50700.0,25.0808,25.0943,25.0673,25.0673,50700.0
2013-09-10 10:35:00,37.23,37.23,37.17,37.19,76800.0,25.0673,25.0673,25.0269,25.0404,76800.0
2013-09-10 10:40:00,37.19,37.2,37.15,37.18,141200.0,25.0404,25.0471,25.0135,25.0337,141200.0
2013-09-10 10:45:00,37.19,37.2,37.17,37.18,128500.0,25.0404,25.0471,25.0269,25.0337,128500.0
2013-09-10 10:50:00,37.17,37.18,37.17,37.17,4500.0,25.0269,25.0337,25.0269,25.0269,4500.0
2013-09-10 10:55:00,37.17,37.19,37.17,37.18,55700.0,25.0269,25.0404,25.0269,25.0337,55700.0
2013-09-10 11:00:00,37.18,37.2,37.17,37.17,83700.0,25.0337,25.0471,25.0269,25.0269,83700.0
2013-09-10 11:05:00,37.17,37.19,37.15,37.17,63800.0,25.0269,25.0404,25.0135,25.0269,63800.0
2013-09-10 11:10:00,37.17,37.17,37.11,37.12,111200.0,25.0269,25.0269,24.9865,24.9933,111200.0
2013-09-10 11:15:00,37.12,37.13,37.11,37.12,137900.0,24.9933,25.0,24.9865,24.9933,137900.0
2013-09-10 11:20:00,37.12,37.15,37.12,37.15,232100.0,24.9933,25.0135,24.9933,25.0135,232100.0
2013-09-10 11:25:00,37.14,37.15,37.11,37.11,64600.0,25.0067,25.0135,24.9865,24.9865,64600.0
2013-09-10 11:30:00,37.11,37.18,37.11,37.17,196500.0,24.9865,25.0337,24.9865,25.0269,196500.0
2013-09-10 11:35:00,37.17,37.19,37.13,37.13,60900.0,25.0269,25.0404,25.0,25.0,60900.0
2013-09-10 11:40:00,37.12,37.12,37.1,37.11,79100.0,24.9933,24.9933,24.9798,24.9865,79100.0
2013-09-10 11:45:00,37.11,37.12,37.09,37.1,84600.0,24.9865,24.9933,24.9731,24.9798,84600.0
2013-09-10 11:50:00,37.1,37.12,37.1,37.1,74500.0,24.9798,24.9933,24.9798,24.9798,74500.0
2013-09-10 11:55:00,37.11,37.14,37.1,37.13,40500.0,24.9865,25.0067,24.9798,25.0,40500.0
2013-09-10 12:00:00,37.13,37.16,37.13,37.15,14000.0,25.0,25.0202,25.0,25.0135,14000.0
2013-09-10 12:05:00,37.14,37.18,37.14,37.17,34300.0,25.0067,25.0337,25.0067,25.0269,34300.0
2013-09-10 12:10:00,37.17,37.19,37.16,37.19,24800.0,25.0269,25.0404,25.0202,25.0404,24800.0
2013-09-10 12:15:00,37.19,37.22,37.18,37.22,65600.0,25.0404,25.0606,25.0337,25.0606,65600.0
2013-09-10 12:20:00,37.22,37.24,37.21,37.23,164400.0,25.0606,25.0741,25.0539,25.0673,164400.0
2013-09-10 12:25:00,37.22,37.23,37.2,37.21,65800.0,25.0606,25.0673,25.0471,25.0539,65800.0
2013-09-10 12:30:00,37.21,37.22,37.19,37.2,19000.0,25.0539,25.0606,25.0404,25.0471,19000.0
2013-09-10 12:35:00,37.2,37.23,37.2,37.22,18900.0,25.0471,25.0673,25.0471,25.0606,18900.0
2013-09-10 12:40:00,37.23,37.23,37.21,37.23,24600.0,25.0673,25.0673,25.0539,25.0673,24600.0
2013-09-10 12:45:00,37.22,37.23,37.2,37.22,23000.0,25.0606,25.0673,25.0471,25.0606,23000.0
2013-09-10 12:50:00,37.21,37.22,37.19,37.2,12100.0,25.0539,25.0606,25.0404,25.0471,12100.0
2013-09-10 12:55:00,37.2,37.24,37.2,37.24,13100.0,25.0471,25.0741,25.0471,25.0741,13100.0
2013-09-10 13:00:00,37.23,37.25,37.23,37.24,202100.0,25.0673,25.0808,25.0673,25.0741,202100.0
2013-09-10 13:05:00,37.25,37.28,37.24,37.27,138700.0,25.0808,25.101,25.0741,25.0943,138700.0
2013-09-10 13:10:00,37.27,37.28,37.26,37.28,261900.0,25.0943,25.101,25.0875,25.101,261900.0
2013-09-10 13:15:00,37.28,37.3,37.27,37.29,110600.0,25.101,25.1145,25.0943,25.1077,110600.0
2013-09-10 13:20:00,37.3,37.3,37.28,37.3,161200.0,25.1145,25.1145,25.101,25.1145,161200.0
2013-09-10 13:25:00,37.29,37.3,37.28,37.29,37000.0,25.1077,25.1145,25.101,25.1077,37000.0
2013-09-10 13:30:00,37.29,37.3,37.28,37.28,13500.0,25.1077,25.1145,25.101,25.101,13500.0
2013-09-10 13:35:00,37.29,37.29,37.25,37.26,123200.0,25.1077,25.1077,25.0808,25.0875,123200.0
2013-09-10 13:40:00,37.26,37.27,37.26,37.26,47300.0,25.0875,25.0943,25.0875,25.0875,47300.0
2013-09-10 13:45:00,37.26,37.26,37.24,37.24,16200.0,25.0875,25.0875,25.0741,25.0741,16200.0
2013-09-10 13:50:00,37.25,37.26,37.23,37.23,43400.0,25.0808,25.0875,25.0673,25.0673,43400.0
2013-09-10 13:55:00,37.22,37.24,37.22,37.23,15900.0,25.0606,25.0741,25.0606,25.0673,15900.0
2013-09-10 14:00:00,37.23,37.25,37.23,37.24,49700.0,25.0673,25.0808,25.0673,25.0741,49700.0
2013-09-10 14:05:00,37.25,37.26,37.23,37.26,83000.0,25.0808,25.0875,25.0673,25.0875,83000.0
2013-09-10 14:10:00,37.26,37.27,37.24,37.25,27500.0,25.0875,25.0943,25.0741,25.0808,27500.0
2013-09-10 14:15:00,37.25,37.27,37.25,37.26,58400.0,25.0808,25.0943,25.0808,25.0875,58400.0
2013-09-10 14:20:00,37.26,37.3,37.26,37.3,33100.0,25.0875,25.1145,25.0875,25.1145,33100.0
2013-09-10 14:25:00,37.3,37.31,37.28,37.3,35800.0,25.1145,25.1212,25.101,25.1145,35800.0
2013-09-10 14:30:00,37.3,37.31,37.26,37.28,216200.0,25.1145,25.1212,25.0875,25.101,216200.0
2013-09-10 14:35:00,37.28,37.29,37.28,37.29,13600.0,25.101,25.1077,25.101,25.1077,13600.0
2013-09-10 14:40:00,37.29,37.3,37.28,37.29,33300.0,25.1077,25.1145,25.101,25.1077,33300.0
2013-09-10 14:45:00,37.29,37.29,37.28,37.29,6300.0,25.1077,25.1077,25.101,25.1077,6300.0
2013-09-10 14:50:00,37.29,37.3,37.27,37.29,38100.0,25.1077,25.1145,25.0943,25.1077,38100.0
2013-09-10 14:55:00,37.29,37.31,37.28,37.3,55900.0,25.1077,25.1212,25.101,25.1145,55900.0
2013-09-10 15:00:00,37.3,37.31,37.29,37.3,26900.0,25.1145,25.1212,25.1077,25.1145,26900.0
2013-09-10 15:05:00,37.3,37.3,37.29,37.3,115100.0,25.1145,25.1145,25.1077,25.1145,115100.0
2013-09-10 15:10:00,37.29,37.3,37.29,37.3,56200.0,25.1077,25.1145,25.1077,25.1145,56200.0
2013-09-10 15:15:00,37.29,37.31,37.29,37.3,52400.0,25.1077,25.1212,25.1077,25.1145,52400.0
2013-09-10 15:20:00,37.31,37.31,37.3,37.31,23000.0,25.1212,25.1212,25.1145,25.1212,23000.0
2013-09-10 15:25:00,37.3,37.32,37.3,37.31,37900.0,25.1145,25.1279,25.1145,25.1212,37900.0
2013-09-10 15:30:00,37.32,37.32,37.3,37.3,57200.0,25.1279,25.1279,25.1145,25.1145,57200.0
2013-09-10 15:35:00,37.3,37.31,37.3,37.3,14300.0,25.1145,25.1212,25.1145,25.1145,14300.0
2013-09-10 15:40:00,37.3,37.31,37.3,37.3,52300.0,25.1145,25.1212,25.1145,25.1145,52300.0
2013-09-10 15:45:00,37.3,37.34,37.29,37.32,297100.0,25.1145,25.1414,25.1077,25.1279,297100.0
2013-09-10 15:50:00,37.32,37.34,37.32,37.33,424500.0,25.1279,25.1414,25.1279,25.1347,424500.0
2013-09-10 15:55:00,37.34,37.4,37.33,37.4,940700.0,25.1414,25.1818,25.1347,25.1818,940700.0
2013-09-11 09:30:00,37.39,37.42,36.89,36.9,487900.0,25.1751,25.1953,24.8384,24.8451,487900.0
2013-09-11 09:35:00,36.9,37.09,36.85,37.08,1113400.0,24.8451,24.9731,24.8115,24.9663,1113400.0
2013-09-11 09:40:00,37.08,37.17,37.08,37.13,614900.0,24.9663,25.0269,24.9663,25.0,614900.0
2013-09-11 09:45:00,37.12,37.12,36.98,37.04,458900.0,24.9933,24.9933,24.899,24.9394,458900.0
2013-09-11 09:50:00,37.03,37.03,36.94,36.97,360900.0,24.9327,24.9327,24.8721,24.8923,360900.0
2013-09-11 09:55:00,36.97,37.18,36.97,37.17,404600.0,24.8923,25.0337,24.8923,25.0269,404600.0
2013-09-11 10:00:00,37.18,37.18,36.99,36.99,200500.0,25.0337,25.0337,24.9057,24.9057,200500.0
2013-09-11 10:05:00,36.99,37.0,36.98,37.0,258400.0,24.9057,24.9125,24.899,24.9125,258400.0
2013-09-11 10:10:00,37.01,37.02,36.98,36.98,290700.0,24.9192,24.9259,24.899,24.899,290700.0
2013-09-11 10:15:00,36.99,37.0,36.96,36.97,205300.0,24.9057,24.9125,24.8855,24.8923,205300.0
2013-09-11 10:20:00,36.98,37.0,36.95,36.99,127700.0,24.899,24.9125,24.8788,24.9057,127700.0
2013-09-11 10:25:00,37.0,37.0,36.96,36.98,138300.0,24.9125,24.9125,24.8855,24.899,138300.0
2013-09-11 10:30:00,36.97,37.0,36.97,36.99,52000.0,24.8923,24.9125,24.8923,24.9057,52000.0
2013-09-11 10:35:00,37.0,37.0,36.97,36.97,112300.0,24.9125,24.9125,24.8923,24.8923,112300.0
2013-09-11 10:40:00,36.97,36.98,36.93,36.94,953500.0,24.8923,24.899,24.8653,24.8721,953500.0
2013-09-11 10:45:00,36.94,36.94,36.9,36.9,110600.0,24.8721,24.8721,24.8451,24.8451,110600.0
2013-09-11 10:50:00,36.9,36.91,36.89,36.89,113900.0,24.8451,24.8519,24.8384,24.8384,113900.0
2013-09-11 10:55:00,36.89,36.91,36.88,36.91,301100.0,24.8384,24.8519,24.8317,24.8519,301100.0
2013-09-11 11:00:00,36.91,36.91,36.88,36.88,643500.0,24.8519,24.8519,24.8317,24.8317,643500.0
2013-09-11 11:05:00,36.88,36.91,36.86,36.91,169900.0,24.8317,24.8519,24.8182,24.8519,169900.0
2013-09-11 11:10:00,36.91,36.97,36.91,36.97,273800.0,24.8519,24.8923,24.8519,24.8923,273800.0
2013-09-11 11:15:00,36.97,36.97,36.93,36.94,207300.0,24.8923,24.8923,24.8653,24.8721,207300.0
2013-09-11 11:20:00,36.94,36.98,36.93,36.98,69500.0,24.8721,24.899,24.8653,24.899,69500.0
2013-09-11 11:25:00,36.98,37.04,36.98,37.03,711700.0,24.899,24.9394,24.899,24.9327,711700.0
2013-09-11 11:30:00,37.04,37.04,36.97,37.02,535000.0,24.9394,24.9394,24.8923,24.9259,535000.0
2013-09-11 11:35:00,37.02,37.03,36.99,36.99,113700.0,24.9259,24.9327,24.9057,24.9057,113700.0
2013-09-11 11:40:00,37.0,37.0,36.98,37.0,121300.0,24.9125,24.9125,24.899,24.9125,121300.0
2013-09-11 11:45:00,37.0,37.01,37.0,37.01,205100.0,24.9125,24.9192,24.9125,24.9192,205100.0
2013-09-11 11:50:00,37.0,37.01,36.98,36.98,151800.0,24.9125,24.9192,24.899,24.899,151800.0
2013-09-11 11:55:00,36.98,37.01,36.98,37.0,66300.0,24.899,24.9192,24.899,24.9125,66300.0
2013-09-11 12:00:00,36.99,37.0,36.98,36.99,44900.0,24.9057,24.9125,24.899,24.9057,44900.0
2013-09-11 12:05:00,36.99,37.01,36.98,37.0,44400.0,24.9057,24.9192,24.899,24.9125,44400.0
2013-09-11 12:10:00,37.01,37.01,36.98,36.99,32000.0,24.9192,24.9192,24.899,24.9057,32000.0
2013-09-11 12:15:00,36.99,36.99,36.97,36.98,15100.0,24.9057,24.9057,24.8923,24.899,15100.0
2013-09-11 12:20:00,36.99,36.99,36.97,36.98,10700.0,24.9057,24.9057,24.8923,24.899,10700.0
2013-09-11 12:25:00,36.97,36.98,36.96,36.97,68900.0,24.8923,24.899,24.8855,24.8923,68900.0
2013-09-11 12:30:00,36.97,36.98,36.96,36.97,18700.0,24.8923,24.899,24.8855,24.8923,18700.0
2013-09-11 12:35:00,36.97,36.98,36.96,36.97,27600.0,24.8923,24.899,24.8855,24.8923,27600.0
2013-09-11 12:40:00,36.97,37.01,36.97,37.0,108000.0,24.8923,24.9192,24.8923,24.9125,108000.0
2013-09-11 12:45:00,37.0,37.01,36.99,37.0,91200.0,24.9125,24.9192,24.9057,24.9125,91200.0
2013-09-11 12:50:00,37.0,37.01,36.99,37.0,12600.0,24.9125,24.9192,24.9057,24.9125,12600.0
2013-09-11 12:55:00,37.0,37.02,37.0,37.01,179200.0,24.9125,24.9259,24.9125,24.9192,179200.0
2013-09-11 13:00:00,37.01,37.05,37.01,37.04,684400.0,24.9192,24.9461,24.9192,24.9394,684400.0
2013-09-11 13:05:00,37.03,37.03,37.01,37.01,228200.0,24.9327,24.9327,24.9192,24.9192,228200.0
2013-09-11 13:10:00,37.0,37.0,36.98,36.98,15000.0,24.9125,24.9125,24.899,24.899,15000.0
2013-09-11 13:15:00,36.98,36.99,36.95,36.95,38600.0,24.899,24.9057,24.8788,24.8788,38600.0
2013-09-11 13:20:00,36.96,36.96,36.95,36.95,27200.0,24.8855,24.8855,24.8788,24.8788,27200.0
2013-09-11 13:25:00,36.95,36.99,36.94,36.98,278400.0,24.8788,24.9057,24.8721,24.899,278400.0
2013-09-11 13:30:00,36.98,36.99,36.97,36.99,13800.0,24.899,24.9057,24.8923,24.9057,13800.0
2013-09-11 13:35:00,36.98,37.01,36.97,37.0,115600.0,24.899,24.9192,24.8923,24.9125,115600.0
2013-09-11 13:40:00,37.0,37.03,37.0,37.03,293800.0,24.9125,24.9327,24.9125,24.9327,293800.0
2013-09-11 13:45:00,37.03,37.05,37.03,37.05,194900.0,24.9327,24.9461,24.9327,24.9461,194900.0
2013-09-11 13:50:00,37.05,37.06,37.01,37.04,301500.0,24.9461,24.9529,24.9192,24.9394,301500.0
2013-09-11 13:55:00,37.04,37.04,37.02,37.03,70800.0,24.9394,24.9394,24.9259,24.9327,70800.0
2013-09-11 14:00:00,37.04,37.04,37.02,37.02,139100.0,24.9394,24.9394,24.9259,24.9259,139100.0
2013-09-11 14:05:00,37.03,37.04,37.02,37.02,460900.0,24.9327,24.9394,24.9259,24.9259,460900.0
2013-09-11 14:10:00,37.02,37.02,36.99,37.01,392800.0,24.9259,24.9259,24.9057,24.9192,392800.0
2013-09-11 14:15:00,37.01,37.02,36.99,37.01,177600.0,24.9192,24.9259,24.9057,24.9192,177600.0
2013-09-11 14:20:00,37.01,37.02,36.98,37.0,879700.0,24.9192,24.9259,24.899,24.9125,879700.0
2013-09-11 14:25:00,37.0,37.02,37.0,37.01,34200.0,24.9125,24.9259,24.9125,24.9192,34200.0
2013-09-11 14:30:00,37.0,37.02,37.0,37.02,41700.0,24.9125,24.9259,24.9125,24.9259,41700.0
2013-09-11 14:35:00,37.02,37.03,36.99,37.0,44400.0,24.9259,24.9327,24.9057,24.9125,44400.0
2013-09-11 14:40:00,36.98,37.0,36.98,37.0,154600.0,24.899,24.9125,24.899,24.9125,154600.0
2013-09-11 14:45:00,37.0,37.0,36.97,36.98,40600.0,24.9125,24.9125,24.8923,24.899,40600.0
2013-09-11 14:50:00,36.98,36.98,36.97,36.98,11800.0,24.899,24.899,24.8923,24.899,11800.0
2013-09-11 14:55:00,36.97,37.0,36.97,36.98,524900.0,24.8923,24.9125,24.8923,24.899,524900.0
2013-09-11 15:00:00,36.99,37.01,36.97,36.98,302400.0,24.9057,24.9192,24.8923,24.899,302400.0
2013-09-11 15:05:00,36.98,37.01,36.98,37.0,441900.0,24.899,24.9192,24.899,24.9125,441900.0
2013-09-11 15:10:00,37.0,37.01,36.99,37.0,122600.0,24.9125,24.9192,24.9057,24.9125,122600.0
2013-09-11 15:15:00,37.01,37.01,36.98,36.98,81500.0,24.9192,24.9192,24.899,24.899,81500.0
2013-09-11 15:20:00,36.99,37.01,36.98,36.98,107900.0,24.9057,24.9192,24.899,24.899,107900.0
2013-09-11 15:25:00,36.98,37.01,36.98,36.99,2136500.0,24.899,24.9192,24.899,24.9057,2136500.0
2013-09-11 15:30:00,36.99,37.0,36.97,37.0,58600.0,24.9057,24.9125,24.8923,24.9125,58600.0
2013-09-11 15:35:00,37.0,37.0,36.98,36.99,131000.0,24.9125,24.9125,24.899,24.9057,131000.0
2013-09-11 15:40:00,36.99,37.01,36.99,36.99,519900.0,24.9057,24.9192,24.9057,24.9057,519900.0
2013-09-11 15:45:00,37.0,37.0,36.98,36.99,270400.0,24.9125,24.9125,24.899,24.9057,270400.0
2013-09-11 15:50:00,37.0,37.01,36.98,36.99,663600.0,24.9125,24.9192,24.899,24.9057,663600.0
2013-09-11 15:55:00,36.99,37.04,36.98,37.04,1566900.0,24.9057,24.9394,24.899,24.9394,1566900.0
2013-09-12 09:30:00,37.23,37.36,37.19,37.33,479900.0,25.0673,25.1549,25.0404,25.1347,479900.0
2013-09-12 09:35:00,37.33,37.36,37.26,37.29,454800.0,25.1347,25.1549,25.0875,25.1077,454800.0
2013-09-12 09:40:00,37.29,37.36,37.27,37.27,470700.0,25.1077,25.1549,25.0943,25.0943,470700.0
2013-09-12 09:45:00,37.27,37.27,37.17,37.22,632700.0,25.0943,25.0943,25.0269,25.0606,632700.0
2013-09-12 09:50:00,37.22,37.23,37.09,37.15,515600.0,25.0606,25.0673,24.9731,25.0135,515600.0
2013-09-12 09:55:00,37.15,37.16,37.04,37.04,340700.0,25.0135,25.0202,24.9394,24.9394,340700.0
2013-09-12 10:00:00,37.04,37.13,37.03,37.07,279300.0,24.9394,25.0,24.9327,24.9596,279300.0
2013-09-12 10:05:00,37.07,37.07,37.04,37.06,200000.0,24.9596,24.9596,24.9394,24.9529,200000.0
2013-09-12 10:10:00,37.06,37.12,37.06,37.1,172600.0,24.9529,24.9933,24.9529,24.9798,172600.0
2013-09-12 10:15:00,37.11,37.11,37.05,37.06,109500.0,24.9865,24.9865,24.9461,24.9529,109500.0
2013-09-12 10:20:00,37.06,37.07,37.05,37.05,71100.0,24.9529,24.9596,24.9461,24.9461,71100.0
2013-09-12 10:25:00,37.05,37.05,37.02,37.03,95900.0,24.9461,24.9461,24.9259,24.9327,95900.0
2013-09-12 10:30:00,37.04,37.07,37.04,37.04,84300.0,24.9394,24.9596,24.9394,24.9394,84300.0
2013-09-12 10:35:00,37.05,37.06,37.03,37.05,135000.0,24.9461,24.9529,24.9327,24.9461,135000.0
2013-09-12 10:40:00,37.05,37.05,37.0,37.01,171600.0,24.9461,24.9461,24.9125,24.9192,171600.0
2013-09-12 10:45:00,37.0,37.01,36.99,37.0,86000.0,24.9125,24.9192,24.9057,24.9125,86000.0
2013-09-12 10:50:00,37.0,37.01,36.99,37.01,141600.0,24.9125,24.9192,24.9057,24.9192,141600.0
2013-09-12 10:55:00,37.01,37.06,37.01,37.05,68500.0,24.9192,24.9529,24.9192,24.9461,68500.0
2013-09-12 11:00:00,37.05,37.06,37.02,37.04,29600.0,24.9461,24.9529,24.9259,24.9394,29600.0
2013-09-12 11:05:00,37.04,37.04,37.02,37.02,43600.0,24.9394,24.9394,24.9259,24.9259,43600.0
2013-09-12 11:10:00,37.02,37.05,37.02,37.04,39800.0,24.9259,24.9461,24.9259,24.9394,39800.0
2013-09-12 11:15:00,37.04,37.04,37.01,37.04,246600.0,24.9394,24.9394,24.9192,24.9394,246600.0
2013-09-12 11:20:00,37.04,37.06,37.02,37.05,91400.0,24.9394,24.9529,24.9259,24.9461,91400.0
2013-09-12 11:25:00,37.05,37.09,37.04,37.08,184000.0,24.9461,24.9731,24.9394,24.9663,184000.0
2013-09-12 11:30:00,37.08,37.13,37.08,37.13,80200.0,24.9663,25.0,24.9663,25.0,80200.0
2013-09-12 11:35:00,37.13,37.16,37.13,37.13,324100.0,25.0,25.0202,25.0,25.0,324100.0
2013-09-12 11:40:00,37.14,37.19,37.13,37.19,79300.0,25.0067,25.0404,25.0,25.0404,79300.0
2013-09-12 11:45:00,37.18,37.19,37.14,37.15,60200.0,25.0337,25.0404,25.0067,25.0135,60200.0
2013-09-12 11:50:00,37.14,37.15,37.12,37.12,91800.0,25.0067,25.0135,24.9933,24.9933,91800.0
2013-09-12 11:55:00,37.12,37.14,37.1,37.1,171600.0,24.9933,25.0067,24.9798,24.9798,171600.0
2013-09-12 12:00:00,37.1,37.11,37.08,37.11,90300.0,24.9798,24.9865,24.9663,24.9865,90300.0
2013-09-12 12:05:00,37.11,37.13,37.11,37.12,63000.0,24.9865,25.0,24.9865,24.9933,63000.0
2013-09-12 12:10:00,37.12,37.12,37.08,37.09,60600.0,24.9933,24.9933,24.9663,24.9731,60600.0
2013-09-12 12:15:00,37.09,37.1,37.08,37.09,48200.0,24.9731,24.9798,24.9663,24.9731,48200.0
2013-09-12 12:20:00,37.09,37.09,37.06,37.06,58600.0,24.9731,24.9731,24.9529,24.9529,58600.0
2013-09-12 12:25:00,37.07,37.08,37.06,37.07,69400.0,24.9596,24.9663,24.9529,24.9596,69400.0
2013-09-12 12:30:00,37.07,37.07,37.05,37.05,40700.0,24.9596,24.9596,24.9461,24.9461,40700.0
2013-09-12 12:35:00,37.04,37.04,37.03,37.04,38600.0,24.9394,24.9394,24.9327,24.9394,38600.0
2013-09-12 12:40:00,37.03,37.04,37.01,37.02,24500.0,24.9327,24.9394,24.9192,24.9259,24500.0
2013-09-12 12:45:00,37.02,37.02,37.01,37.02,27200.0,24.9259,24.9259,24.9192,24.9259,27200.0
2013-09-12 12:50:00,37.01,37.02,37.01,37.02,28400.0,24.9192,24.9259,24.9192,24.9259,28400.0
2013-09-12 12:55:00,37.02,37.03,37.01,37.02,31500.0,24.9259,24.9327,24.9192,24.9259,31500.0
2013-09-12 13:00:00,37.02,37.03,37.0,37.0,159900.0,24.9259,24.9327,24.9125,24.9125,159900.0
2013-09-12 13:05:00,37.0,37.0,36.99,37.0,18800.0,24.9125,24.9125,24.9057,24.9125,18800.0
2013-09-12 13:10:00,37.0,37.01,36.99,37.01,164500.0,24.9125,24.9192,24.9057,24.9192,164500.0
2013-09-12 13:15:00,37.0,37.01,37.0,37.0,24700.0,24.9125,24.9192,24.9125,24.9125,24700.0
2013-09-12 13:20:00,37.0,37.02,37.0,37.01,42700.0,24.9125,24.9259,24.9125,24.9192,42700.0
2013-09-12 13:25:00,37.01,37.03,37.01,37.02,21100.0,24.9192,24.9327,24.9192,24.9259,21100.0
2013-09-12 13:30:00,37.02,37.02,37.01,37.02,41000.0,24.9259,24.9259,24.9192,24.9259,41000.0
2013-09-12 13:35:00,37.01,37.02,37.01,37.01,17500.0,24.9192,24.9259,24.9192,24.9192,17500.0
2013-09-12 13:40:00,37.01,37.02,36.99,37.0,26100.0,24.9192,24.9259,24.9057,24.9125,26100.0
2013-09-12 13:45:00,36.99,37.0,36.98,36.99,39900.0,24.9057,24.9125,24.899,24.9057,39900.0
2013-09-12 13:50:00,36.98,37.0,36.98,37.0,31200.0,24.899,24.9125,24.899,24.9125,31200.0
2013-09-12 13:55:00,36.99,36.99,36.97,36.98,122300.0,24.9057,24.9057,24.8923,24.899,122300.0
2013-09-12 14:00:00,36.98,37.0,36.98,36.99,21600.0,24.899,24.9125,24.899,24.9057,21600.0
2013-09-12 14:05:00,37.0,37.02,36.99,37.01,46500.0,24.9125,24.9259,24.9057,24.9192,46500.0
2013-09-12 14:10:00,37.02,37.02,37.01,37.01,126000.0,24.9259,24.9259,24.9192,24.9192,126000.0
2013-09-12 14:15:00,37.02,37.03,37.0,37.02,72200.0,24.9259,24.9327,24.9125,24.9259,72200.0
2013-09-12 14:20:00,37.03,37.03,37.02,37.02,32600.0,24.9327,24.9327,24.9259,24.9259,32600.0
2013-09-12 14:25:00,37.02,37.03,37.0,37.02,92300.0,24.9259,24.9327,24.9125,24.9259,92300.0
2013-09-12 14:30:00,37.02,37.03,37.01,37.02,39000.0,24.9259,24.9327,24.9192,24.9259,39000.0
2013-09-12 14:35:00,37.02,37.02,37.0,37.01,123800.0,24.9259,24.9259,24.9125,24.9192,123800.0
2013-09-12 14:40:00,37.01,37.01,37.0,37.0,45200.0,24.9192,24.9192,24.9125,24.9125,45200.0
2013-09-12 14:45:00,37.0,37.01,36.98,36.99,158700.0,24.9125,24.9192,24.899,24.9057,158700.0
2013-09-12 14:50:00,36.98,37.0,36.97,37.0,79600.0,24.899,24.9125,24.8923,24.9125,79600.0
2013-09-12 14:55:00,37.0,37.01,36.99,37.0,150900.0,24.9125,24.9192,24.9057,24.9125,150900.0
2013-09-12 15:00:00,37.0,37.01,36.99,36.99,18700.0,24.9125,24.9192,24.9057,24.9057,18700.0
2013-09-12 15:05:00,36.99,37.0,36.98,36.99,66000.0,24.9057,24.9125,24.899,24.9057,66000.0
2013-09-12 15:10:00,36.98,36.99,36.95,36.95,138100.0,24.899,24.9057,24.8788,24.8788,138100.0
2013-09-12 15:15:00,36.95,36.95,36.92,36.93,352900.0,24.8788,24.8788,24.8586,24.8653,352900.0
2013-09-12 15:20:00,36.93,36.95,36.93,36.95,131800.0,24.8653,24.8788,24.8653,24.8788,131800.0
2013-09-12 15:25:00,36.96,36.98,36.95,36.98,53200.0,24.8855,24.899,24.8788,24.899,53200.0
2013-09-12 15:30:00,36.98,36.98,36.96,36.96,51800.0,24.899,24.899,24.8855,24.8855,51800.0
2013-09-12 15:35:00,36.96,36.98,36.95,36.97,70500.0,24.8855,24.899,24.8788,24.8923,70500.0
2013-09-12 15:40:00,36.98,36.98,36.96,36.96,78100.0,24.899,24.899,24.8855,24.8855,78100.0
2013-09-12 15:45:00,36.97,36.97,36.91,36.92,197700.0,24.8923,24.8923,24.8519,24.8586,197700.0
2013-09-12 15:50:00,36.92,36.93,36.89,36.91,530800.0,24.8586,24.8653,24.8384,24.8519,530800.0
2013-09-12 15:55:00,36.91,36.96,36.9,36.95,408000.0,24.8519,24.8855,24.8451,24.8788,408000.0
2013-09-13 09:30:00,37.03,37.14,37.03,37.1,229500.0,24.9327,25.0067,24.9327,24.9798,229500.0
2013-09-13 09:35:00,37.11,37.16,37.09,37.16,172200.0,24.9865,25.0202,24.9731,25.0202,172200.0
2013-09-13 09:40:00,37.16,37.17,37.08,37.08,345500.0,25.0202,25.0269,24.9663,24.9663,345500.0
2013-09-13 09:45:00,37.08,37.1,37.05,37.09,296400.0,24.9663,24.9798,24.9461,24.9731,296400.0
2013-09-13 09:50:00,37.1,37.14,37.09,37.13,119200.0,24.9798,25.0067,24.9731,25.0,119200.0
2013-09-13 09:55:00,37.12,37.16,37.07,37.16,84700.0,24.9933,25.0202,24.9596,25.0202,84700.0
2013-09-13 10:00:00,37.16,37.24,37.16,37.24,62500.0,25.0202,25.0741,25.0202,25.0741,62500.0
2013-09-13 10:05:00,37.24,37.27,37.15,37.25,419800.0,25.0741,25.0943,25.0135,25.0808,419800.0
2013-09-13 10:10:00,37.24,37.26,37.21,37.23,367100.0,25.0741,25.0875,25.0539,25.0673,367100.0
2013-09-13 10:15:00,37.23,37.25,37.2,37.22,163900.0,25.0673,25.0808,25.0471,25.0606,163900.0
2013-09-13 10:20:00,37.2,37.2,37.16,37.19,167000.0,25.0471,25.0471,25.0202,25.0404,167000.0
2013-09-13 10:25:00,37.19,37.22,37.17,37.22,100200.0,25.0404,25.0606,25.0269,25.0606,100200.0
2013-09-13 10:30:00,37.22,37.26,37.22,37.24,96900.0,25.0606,25.0875,25.0606,25.0741,96900.0
2013-09-13 10:35:00,37.23,37.23,37.19,37.2,94500.0,25.0673,25.0673,25.0404,25.0471,94500.0
2013-09-13 10:40:00,37.2,37.21,37.16,37.2,93700.0,25.0471,25.0539,25.0202,25.0471,93700.0
2013-09-13 10:45:00,37.2,37.25,37.2,37.25,126400.0,25.0471,25.0808,25.0471,25.0808,126400.0
2013-09-13 10:50:00,37.25,37.29,37.25,37.26,124100.0,25.0808,25.1077,25.0808,25.0875,124100.0
2013-09-13 10:55:00,37.25,37.3,37.25,37.28,104900.0,25.0808,25.1145,25.0808,25.101,104900.0
2013-09-13 11:00:00,37.28,37.29,37.26,37.27,155800.0,25.101,25.1077,25.0875,25.0943,155800.0
2013-09-13 11:05:00,37.27,37.27,37.23,37.23,94500.0,25.0943,25.0943,25.0673,25.0673,94500.0
2013-09-13 11:10:00,37.24,37.27,37.24,37.27,79200.0,25.0741,25.0943,25.0741,25.0943,79200.0
2013-09-13 11:15:00,37.27,37.29,37.27,37.29,21900.0,25.0943,25.1077,25.0943,25.1077,21900.0
2013-09-13 11:20:00,37.28,37.29,37.26,37.28,227700.0,25.101,25.1077,25.0875,25.101,227700.0
2013-09-13 11:25:00,37.28,37.28,37.23,37.25,255000.0,25.101,25.101,25.0673,25.0808,255000.0
2013-09-13 11:30:00,37.25,37.26,37.23,37.24,136100.0,25.0808,25.0875,25.0673,25.0741,136100.0
2013-09-13 11:35:00,37.24,37.25,37.23,37.24,48500.0,25.0741,25.0808,25.0673,25.0741,48500.0
2013-09-13 11:40:00,37.24,37.25,37.23,37.25,24300.0,25.0741,25.0808,25.0673,25.0808,24300.0
2013-09-13 11:45:00,37.25,37.25,37.24,37.25,35300.0,25.0808,25.0808,25.0741,25.0808,35300.0
2013-09-13 11:50:00,37.25,37.25,37.23,37.23,42800.0,25.0808,25.0808,25.0673,25.0673,42800.0
2013-09-13 11:55:00,37.23,37.25,37.22,37.23,131000.0,25.0673,25.0808,25.0606,25.0673,131000.0
2013-09-13 12:00:00,37.24,37.24,37.23,37.23,17600.0,25.0741,25.0741,25.0673,25.0673,17600.0
2013-09-13 12:05:00,37.23,37.23,37.22,37.23,87100.0,25.0673,25.0673,25.0606,25.0673,87100.0
2013-09-13 12:10:00,37.23,37.23,37.16,37.17,229800.0,25.0673,25.0673,25.0202,25.0269,229800.0
2013-09-13 12:15:00,37.16,37.19,37.16,37.19,42900.0,25.0202,25.0404,25.0202,25.0404,42900.0
2013-09-13 12:20:00,37.19,37.21,37.18,37.21,91500.0,25.0404,25.0539,25.0337,25.0539,91500.0
2013-09-13 12:25:00,37.2,37.21,37.19,37.2,36700.0,25.0471,25.0539,25.0404,25.0471,36700.0
2013-09-13 12:30:00,37.2,37.21,37.19,37.21,102600.0,25.0471,25.0539,25.0404,25.0539,102600.0
2013-09-13 12:35:00,37.2,37.21,37.2,37.21,48600.0,25.0471,25.0539,25.0471,25.0539,48600.0
2013-09-13 12:40:00,37.21,37.23,37.2,37.23,46700.0,25.0539,25.0673,25.0471,25.0673,46700.0
2013-09-13 12:45:00,37.23,37.23,37.22,37.23,7400.0,25.0673,25.0673,25.0606,25.0673,7400.0
2013-09-13 12:50:00,37.23,37.23,37.21,37.23,311500.0,25.0673,25.0673,25.0539,25.0673,311500.0
2013-09-13 12:55:00,37.23,37.23,37.21,37.22,24000.0,25.0673,25.0673,25.0539,25.0606,24000.0
2013-09-13 13:00:00,37.22,37.23,37.21,37.21,68600.0,25.0606,25.0673,25.0539,25.0539,68600.0
2013-09-13 13:05:00,37.22,37.22,37.2,37.21,176000.0,25.0606,25.0606,25.0471,25.0539,176000.0
2013-09-13 13:10:00,37.2,37.23,37.2,37.22,42000.0,25.0471,25.0673,25.0471,25.0606,42000.0
2013-09-13 13:15:00,37.22,37.25,37.22,37.25,46600.0,25.0606,25.0808,25.0606,25.0808,46600.0
2013-09-13 13:20:00,37.24,37.26,37.23,37.26,74800.0,25.0741,25.0875,25.0673,25.0875,74800.0
2013-09-13 13:25:00,37.26,37.27,37.24,37.24,41000.0,25.0875,25.0943,25.0741,25.0741,41000.0
2013-09-13 13:30:00,37.25,37.25,37.22,37.22,88800.0,25.0808,25.0808,25.0606,25.0606,88800.0
2013-09-13 13:35:00,37.23,37.23,37.22,37.22,14400.0,25.0673,25.0673,25.0606,25.0606,14400.0
2013-09-13 13:40:00,37.22,37.23,37.21,37.21,25900.0,25.0606,25.0673,25.0539,25.0539,25900.0
2013-09-13 13:45:00,37.21,37.22,37.21,37.22,53500.0,25.0539,25.0606,25.0539,25.0606,53500.0
2013-09-13 13:50:00,37.22,37.22,37.18,37.19,267100.0,25.0606,25.0606,25.0337,25.0404,267100.0
2013-09-13 13:55:00,37.18,37.19,37.16,37.16,228900.0,25.0337,25.0404,25.0202,25.0202,228900.0
2013-09-13 14:00:00,37.16,37.22,37.16,37.22,59700.0,25.0202,25.0606,25.0202,25.0606,59700.0
2013-09-13 14:05:00,37.22,37.22,37.19,37.19,66700.0,25.0606,25.0606,25.0404,25.0404,66700.0
2013-09-13 14:10:00,37.19,37.2,37.18,37.2,96600.0,25.0404,25.0471,25.0337,25.0471,96600.0
2013-09-13 14:15:00,37.2,37.21,37.18,37.2,76600.0,25.0471,25.0539,25.0337,25.0471,76600.0
2013-09-13 14:20:00,37.2,37.21,37.2,37.21,17900.0,25.0471,25.0539,25.0471,25.0539,17900.0
2013-09-13 14:25:00,37.21,37.22,37.2,37.22,81000.0,25.0539,25.0606,25.0471,25.0606,81000.0
2013-09-13 14:30:00,37.22,37.22,37.2,37.21,28200.0,25.0606,25.0606,25.0471,25.0539,28200.0
2013-09-13 14:35:00,37.21,37.22,37.2,37.21,17000.0,25.0539,25.0606,25.0471,25.0539,17000.0
2013-09-13 14:40:00,37.21,37.22,37.2,37.22,117900.0,25.0539,25.0606,25.0471,25.0606,117900.0
2013-09-13 14:45:00,37.22,37.24,37.22,37.24,25800.0,25.0606,25.0741,25.0606,25.0741,25800.0
2013-09-13 14:50:00,37.24,37.24,37.23,37.24,208500.0,25.0741,25.0741,25.0673,25.0741,208500.0
2013-09-13 14:55:00,37.24,37.24,37.22,37.23,47500.0,25.0741,25.0741,25.0606,25.0673,47500.0
2013-09-13 15:00:00,37.22,37.27,37.22,37.27,200400.0,25.0606,25.0943,25.0606,25.0943,200400.0
2013-09-13 15:05:00,37.27,37.27,37.22,37.23,461200.0,25.0943,25.0943,25.0606,25.0673,461200.0
2013-09-13 15:10:00,37.23,37.26,37.23,37.25,80200.0,25.0673,25.0875,25.0673,25.0808,80200.0
2013-09-13 15:15:00,37.26,37.26,37.23,37.24,150800.0,25.0875,25.0875,25.0673,25.0741,150800.0
2013-09-13 15:20:00,37.24,37.26,37.24,37.26,21400.0,25.0741,25.0875,25.0741,25.0875,21400.0
2013-09-13 15:25:00,37.26,37.26,37.24,37.25,50400.0,25.0875,25.0875,25.0741,25.0808,50400.0
2013-09-13 15:30:00,37.24,37.25,37.23,37.24,111000.0,25.0741,25.0808,25.0673,25.0741,111000.0
2013-09-13 15:35:00,37.23,37.24,37.22,37.23,183000.0,25.0673,25.0741,25.0606,25.0673,183000.0
2013-09-13 15:40:00,37.22,37.23,37.19,37.2,304100.0,25.0606,25.0673,25.0404,25.0471,304100.0
2013-09-13 15:45:00,37.2,37.2,37.19,37.2,111000.0,25.0471,25.0471,25.0404,25.0471,111000.0
2013-09-13 15:50:00,37.19,37.2,37.18,37.18,203400.0,25.0404,25.0471,25.0337,25.0337,203400.0
2013-09-13 15:55:00,37.18,37.23,37.18,37.22,535500.0,25.0337,25.0673,25.0337,25.0606,535500.0
2013-09-16 09:30:00,37.63,37.82,37.6,37.77,626800.0,25.3366,25.4646,25.3164,25.4309,626800.0
2013-09-16 09:35:00,37.77,37.87,37.75,37.75,710100.0,25.4309,25.4982,25.4174,25.4174,710100.0
2013-09-16 09:40:00,37.75,37.75,37.62,37.65,551600.0,25.4174,25.4174,25.3299,25.3501,551600.0
2013-09-16 09:45:00,37.65,37.71,37.49,37.49,674100.0,25.3501,25.3905,25.2424,25.2424,674100.0
2013-09-16 09:50:00,37.49,37.55,37.45,37.45,636500.0,25.2424,25.2828,25.2155,25.2155,636500.0
2013-09-16 09:55:00,37.46,37.5,37.41,37.45,411900.0,25.2222,25.2491,25.1885,25.2155,411900.0
2013-09-16 10:00:00,37.45,37.45,37.33,37.34,1114700.0,25.2155,25.2155,25.1347,25.1414,1114700.0
2013-09-16 10:05:00,37.34,37.4,37.26,37.32,691600.0,25.1414,25.1818,25.0875,25.1279,691600.0
2013-09-16 10:10:00,37.32,37.38,37.3,37.34,488000.0,25.1279,25.1683,25.1145,25.1414,488000.0
2013-09-16 10:15:00,37.34,37.42,37.34,37.41,423300.0,25.1414,25.1953,25.1414,25.1885,423300.0
2013-09-16 10:20:00,37.41,37.45,37.41,37.45,360900.0,25.1885,25.2155,25.1885,25.2155,360900.0
2013-09-16 10:25:00,37.44,37.45,37.36,37.41,841200.0,25.2087,25.2155,25.1549,25.1885,841200.0
2013-09-16 10:30:00,37.41,37.45,37.39,37.39,196300.0,25.1885,25.2155,25.1751,25.1751,196300.0
2013-09-16 10:35:00,37.4,37.46,37.38,37.45,346900.0,25.1818,25.2222,25.1683,25.2155,346900.0
2013-09-16 10:40:00,37.45,37.46,37.41,37.45,295100.0,25.2155,25.2222,25.1885,25.2155,295100.0
2013-09-16 10:45:00,37.45,37.48,37.45,37.47,186900.0,25.2155,25.2357,25.2155,25.2289,186900.0
2013-09-16 10:50:00,37.48,37.49,37.44,37.45,261400.0,25.2357,25.2424,25.2087,25.2155,261400.0
2013-09-16 10:55:00,37.47,37.53,37.47,37.51,886200.0,25.2289,25.2693,25.2289,25.2559,886200.0
2013-09-16 11:00:00,37.51,37.56,37.51,37.53,518600.0,25.2559,25.2895,25.2559,25.2693,518600.0
2013-09-16 11:05:00,37.53,37.56,37.51,37.54,236200.0,25.2693,25.2895,25.2559,25.2761,236200.0
2013-09-16 11:10:00,37.54,37.56,37.53,37.54,57200.0,25.2761,25.2895,25.2693,25.2761,57200.0
2013-09-16 11:15:00,37.54,37.55,37.5,37.5,201900.0,25.2761,25.2828,25.2491,25.2491,201900.0
2013-09-16 11:20:00,37.5,37.51,37.48,37.5,165300.0,25.2491,25.2559,25.2357,25.2491,165300.0
2013-09-16 11:25:00,37.49,37.54,37.49,37.53,98700.0,25.2424,25.2761,25.2424,25.2693,98700.0
2013-09-16 11:30:00,37.54,37.55,37.53,37.53,110100.0,25.2761,25.2828,25.2693,25.2693,110100.0
2013-09-16 11:35:00,37.54,37.56,37.53,37.55,120800.0,25.2761,25.2895,25.2693,25.2828,120800.0
2013-09-16 11:40:00,37.55,37.58,37.55,37.57,58600.0,25.2828,25.303,25.2828,25.2962,58600.0
2013-09-16 11:45:00,37.57,37.6,37.57,37.6,43200.0,25.2962,25.3164,25.2962,25.3164,43200.0
2013-09-16 11:50:00,37.59,37.61,37.59,37.6,163900.0,25.3097,25.3232,25.3097,25.3164,163900.0
2013-09-16 11:55:00,37.6,37.62,37.57,37.58,155300.0,25.3164,25.3299,25.2962,25.303,155300.0
2013-09-16 12:00:00,37.58,37.61,37.58,37.6,168000.0,25.303,25.3232,25.303,25.3164,168000.0
2013-09-16 12:05:00,37.61,37.63,37.61,37.63,93500.0,25.3232,25.3366,25.3232,25.3366,93500.0
2013-09-16 12:10:00,37.63,37.67,37.63,37.63,268800.0,25.3366,25.3636,25.3366,25.3366,268800.0
2013-09-16 12:15:00,37.64,37.67,37.63,37.66,180400.0,25.3434,25.3636,25.3366,25.3568,180400.0
2013-09-16 12:20:00,37.66,37.67,37.64,37.65,261000.0,25.3568,25.3636,25.3434,25.3501,261000.0
2013-09-16 12:25:00,37.64,37.65,37.63,37.64,190800.0,25.3434,25.3501,25.3366,25.3434,190800.0
2013-09-16 12:30:00,37.64,37.64,37.61,37.61,71400.0,25.3434,25.3434,25.3232,25.3232,71400.0
2013-09-16 12:35:00,37.61,37.62,37.57,37.59,106700.0,25.3232,25.3299,25.2962,25.3097,106700.0
2013-09-16 12:40:00,37.58,37.6,37.56,37.57,115700.0,25.303,25.3164,25.2895,25.2962,115700.0
2013-09-16 12:45:00,37.56,37.56,37.53,37.53,442800.0,25.2895,25.2895,25.2693,25.2693,442800.0
2013-09-16 12:50:00,37.53,37.54,37.51,37.51,178000.0,25.2693,25.2761,25.2559,25.2559,178000.0
2013-09-16 12:55:00,37.51,37.53,37.49,37.5,326400.0,25.2559,25.2693,25.2424,25.2491,326400.0
2013-09-16 13:00:00,37.5,37.52,37.48,37.49,269800.0,25.2491,25.2626,25.2357,25.2424,269800.0
2013-09-16 13:05:00,37.5,37.51,37.46,37.47,137900.0,25.2491,25.2559,25.2222,25.2289,137900.0
2013-09-16 13:10:00,37.46,37.47,37.46,37.46,54500.0,25.2222,25.2289,25.2222,25.2222,54500.0
2013-09-16 13:15:00,37.45,37.46,37.45,37.45,58700.0,25.2155,25.2222,25.2155,25.2155,58700.0
2013-09-16 13:20:00,37.44,37.46,37.44,37.46,48500.0,25.2087,25.2222,25.2087,25.2222,48500.0
2013-09-16 13:25:00,37.45,37.47,37.44,37.47,53700.0,25.2155,25.2289,25.2087,25.2289,53700.0
2013-09-16 13:30:00,37.47,37.5,37.47,37.49,104100.0,25.2289,25.2491,25.2289,25.2424,104100.0
2013-09-16 13:35:00,37.49,37.5,37.45,37.47,91800.0,25.2424,25.2491,25.2155,25.2289,91800.0
2013-09-16 13:40:00,37.47,37.47,37.4,37.45,220500.0,25.2289,25.2289,25.1818,25.2155,220500.0
2013-09-16 13:45:00,37.45,37.48,37.44,37.44,193800.0,25.2155,25.2357,25.2087,25.2087,193800.0
2013-09-16 13:50:00,37.44,37.45,37.41,37.44,143100.0,25.2087,25.2155,25.1885,25.2087,143100.0
2013-09-16 13:55:00,37.44,37.49,37.43,37.47,230300.0,25.2087,25.2424,25.202,25.2289,230300.0
2013-09-16 14:00:00,37.47,37.47,37.43,37.43,161600.0,25.2289,25.2289,25.202,25.202,161600.0
2013-09-16 14:05:00,37.43,37.46,37.43,37.45,90700.0,25.202,25.2222,25.202,25.2155,90700.0
2013-09-16 14:10:00,37.45,37.45,37.43,37.44,194300.0,25.2155,25.2155,25.202,25.2087,194300.0
2013-09-16 14:15:00,37.44,37.48,37.43,37.47,202200.0,25.2087,25.2357,25.202,25.2289,202200.0
2013-09-16 14:20:00,37.47,37.47,37.44,37.45,41500.0,25.2289,25.2289,25.2087,25.2155,41500.0
2013-09-16 14:25:00,37.44,37.45,37.44,37.44,75500.0,25.2087,25.2155,25.2087,25.2087,75500.0
2013-09-16 14:30:00,37.44,37.45,37.4,37.4,137800.0,25.2087,25.2155,25.1818,25.1818,137800.0
2013-09-16 14:35:00,37.41,37.41,37.33,37.34,199500.0,25.1885,25.1885,25.1347,25.1414,199500.0
2013-09-16 14:40:00,37.34,37.39,37.33,37.38,157700.0,25.1414,25.1751,25.1347,25.1683,157700.0
2013-09-16 14:45:00,37.38,37.41,37.35,37.35,269300.0,25.1683,25.1885,25.1481,25.1481,269300.0
2013-09-16 14:50:00,37.35,37.36,37.34,37.36,65900.0,25.1481,25.1549,25.1414,25.1549,65900.0
2013-09-16 14:55:00,37.35,37.37,37.34,37.35,138000.0,25.1481,25.1616,25.1414,25.1481,138000.0
2013-09-16 15:00:00,37.35,37.39,37.34,37.39,108300.0,25.1481,25.1751,25.1414,25.1751,108300.0
2013-09-16 15:05:00,37.38,37.39,37.36,37.36,259400.0,25.1683,25.1751,25.1549,25.1549,259400.0
2013-09-16 15:10:00,37.36,37.38,37.34,37.34,117000.0,25.1549,25.1683,25.1414,25.1414,117000.0
2013-09-16 15:15:00,37.35,37.35,37.31,37.33,118700.0,25.1481,25.1481,25.1212,25.1347,118700.0
2013-09-16 15:20:00,37.33,37.37,37.31,37.31,221600.0,25.1347,25.1616,25.1212,25.1212,221600.0
2013-09-16 15:25:00,37.32,37.34,37.28,37.29,199100.0,25.1279,25.1414,25.101,25.1077,199100.0
2013-09-16 15:30:00,37.29,37.31,37.27,37.3,453700.0,25.1077,25.1212,25.0943,25.1145,453700.0
2013-09-16 15:35:00,37.3,37.32,37.28,37.3,135600.0,25.1145,25.1279,25.101,25.1145,135600.0
2013-09-16 15:40:00,37.3,37.3,37.24,37.25,219400.0,25.1145,25.1145,25.0741,25.0808,219400.0
2013-09-16 15:45:00,37.24,37.29,37.24,37.27,477400.0,25.0741,25.1077,25.0741,25.0943,477400.0
2013-09-16 15:50:00,37.27,37.31,37.26,37.3,908900.0,25.0943,25.1212,25.0875,25.1145,908900.0
2013-09-16 15:55:00,37.3,37.33,37.29,37.33,740300.0,25.1145,25.1347,25.1077,25.1347,740300.0
2013-09-17 09:30:00,37.31,37.49,37.31,37.46,457100.0,25.1212,25.2424,25.1212,25.2222,457100.0
2013-09-17 09:35:00,37.45,37.53,37.45,37.5,223600.0,25.2155,25.2693,25.2155,25.2491,223600.0
2013-09-17 09:40:00,37.5,37.57,37.47,37.55,364000.0,25.2491,25.2962,25.2289,25.2828,364000.0
2013-09-17 09:45:00,37.55,37.56,37.47,37.49,419700.0,25.2828,25.2895,25.2289,25.2424,419700.0
2013-09-17 09:50:00,37.49,37.52,37.46,37.5,255200.0,25.2424,25.2626,25.2222,25.2491,255200.0
2013-09-17 09:55:00,37.5,37.52,37.46,37.46,211800.0,25.2491,25.2626,25.2222,25.2222,211800.0
2013-09-17 10:00:00,37.45,37.5,37.41,37.46,368300.0,25.2155,25.2491,25.1885,25.2222,368300.0
2013-09-17 10:05:00,37.45,37.55,37.44,37.48,279600.0,25.2155,25.2828,25.2087,25.2357,279600.0
2013-09-17 10:10:00,37.48,37.54,37.48,37.52,322700.0,25.2357,25.2761,25.2357,25.2626,322700.0
2013-09-17 10:15:00,37.52,37.55,37.48,37.49,231800.0,25.2626,25.2828,25.2357,25.2424,231800.0
2013-09-17 10:20:00,37.5,37.56,37.5,37.56,157400.0,25.2491,25.2895,25.2491,25.2895,157400.0
2013-09-17 10:25:00,37.55,37.55,37.52,37.52,146000.0,25.2828,25.2828,25.2626,25.2626,146000.0
2013-09-17 10:30:00,37.52,37.53,37.51,37.51,62300.0,25.2626,25.2693,25.2559,25.2559,62300.0
2013-09-17 10:35:00,37.51,37.51,37.47,37.47,85600.0,25.2559,25.2559,25.2289,25.2289,85600.0
2013-09-17 10:40:00,37.48,37.53,37.48,37.53,100400.0,25.2357,25.2693,25.2357,25.2693,100400.0
2013-09-17 10:45:00,37.53,37.53,37.48,37.49,46600.0,25.2693,25.2693,25.2357,25.2424,46600.0
2013-09-17 10:50:00,37.49,37.49,37.42,37.45,146800.0,25.2424,25.2424,25.1953,25.2155,146800.0
2013-09-17 10:55:00,37.46,37.47,37.39,37.41,369500.0,25.2222,25.2289,25.1751,25.1885,369500.0
2013-09-17 11:00:00,37.41,37.46,37.41,37.45,219400.0,25.1885,25.2222,25.1885,25.2155,219400.0
2013-09-17 11:05:00,37.46,37.47,37.43,37.44,159300.0,25.2222,25.2289,25.202,25.2087,159300.0
2013-09-17 11:10:00,37.44,37.46,37.41,37.44,129600.0,25.2087,25.2222,25.1885,25.2087,129600.0
2013-09-17 11:15:00,37.43,37.43,37.4,37.4,169600.0,25.202,25.202,25.1818,25.1818,169600.0
2013-09-17 11:20:00,37.41,37.44,37.4,37.44,79900.0,25.1885,25.2087,25.1818,25.2087,79900.0
2013-09-17 11:25:00,37.44,37.44,37.38,37.43,142800.0,25.2087,25.2087,25.1683,25.202,142800.0
2013-09-17 11:30:00,37.43,37.45,37.42,37.42,70600.0,25.202,25.2155,25.1953,25.1953,70600.0
2013-09-17 11:35:00,37.43,37.45,37.43,37.45,76200.0,25.202,25.2155,25.202,25.2155,76200.0
2013-09-17 11:40:00,37.45,37.47,37.44,37.47,145800.0,25.2155,25.2289,25.2087,25.2289,145800.0
2013-09-17 11:45:00,37.46,37.49,37.44,37.49,265800.0,25.2222,25.2424,25.2087,25.2424,265800.0
2013-09-17 11:50:00,37.49,37.5,37.48,37.5,137900.0,25.2424,25.2491,25.2357,25.2491,137900.0
2013-09-17 11:55:00,37.5,37.52,37.5,37.5,131500.0,25.2491,25.2626,25.2491,25.2491,131500.0
2013-09-17 12:00:00,37.5,37.5,37.47,37.47,85400.0,25.2491,25.2491,25.2289,25.2289,85400.0
2013-09-17 12:05:00,37.48,37.49,37.47,37.48,106700.0,25.2357,25.2424,25.2289,25.2357,106700.0
2013-09-17 12:10:00,37.48,37.5,37.47,37.49,22100.0,25.2357,25.2491,25.2289,25.2424,22100.0
2013-09-17 12:15:00,37.49,37.5,37.48,37.5,73700.0,25.2424,25.2491,25.2357,25.2491,73700.0
2013-09-17 12:20:00,37.5,37.5,37.49,37.5,31700.0,25.2491,25.2491,25.2424,25.2491,31700.0
2013-09-17 12:25:00,37.5,37.52,37.49,37.51,28800.0,25.2491,25.2626,25.2424,25.2559,28800.0
2013-09-17 12:30:00,37.51,37.54,37.5,37.52,73600.0,25.2559,25.2761,25.2491,25.2626,73600.0
2013-09-17 12:35:00,37.51,37.52,37.5,37.5,27700.0,25.2559,25.2626,25.2491,25.2491,27700.0
2013-09-17 12:40:00,37.5,37.52,37.5,37.51,22500.0,25.2491,25.2626,25.2491,25.2559,22500.0
2013-09-17 12:45:00,37.51,37.52,37.51,37.52,20700.0,25.2559,25.2626,25.2559,25.2626,20700.0
2013-09-17 12:50:00,37.53,37.56,37.51,37.54,185600.0,25.2693,25.2895,25.2559,25.2761,185600.0
2013-09-17 12:55:00,37.54,37.55,37.53,37.54,37600.0,25.2761,25.2828,25.2693,25.2761,37600.0
2013-09-17 13:00:00,37.55,37.57,37.55,37.56,35400.0,25.2828,25.2962,25.2828,25.2895,35400.0
2013-09-17 13:05:00,37.56,37.56,37.54,37.55,31600.0,25.2895,25.2895,25.2761,25.2828,31600.0
2013-09-17 13:10:00,37.55,37.56,37.53,37.54,42800.0,25.2828,25.2895,25.2693,25.2761,42800.0
2013-09-17 13:15:00,37.54,37.54,37.52,37.52,10600.0,25.2761,25.2761,25.2626,25.2626,10600.0
2013-09-17 13:20:00,37.53,37.55,37.52,37.55,130600.0,25.2693,25.2828,25.2626,25.2828,130600.0
2013-09-17 13:25:00,37.54,37.55,37.51,37.51,26400.0,25.2761,25.2828,25.2559,25.2559,26400.0
2013-09-17 13:30:00,37.51,37.53,37.51,37.53,96400.0,25.2559,25.2693,25.2559,25.2693,96400.0
2013-09-17 13:35:00,37.52,37.52,37.51,37.51,9000.0,25.2626,25.2626,25.2559,25.2559,9000.0
2013-09-17 13:40:00,37.52,37.52,37.5,37.5,67000.0,25.2626,25.2626,25.2491,25.2491,67000.0
2013-09-17 13:45:00,37.5,37.51,37.5,37.5,7600.0,25.2491,25.2559,25.2491,25.2491,7600.0
2013-09-17 13:50:00,37.5,37.53,37.5,37.53,79700.0,25.2491,25.2693,25.2491,25.2693,79700.0
2013-09-17 13:55:00,37.53,37.53,37.5,37.51,63500.0,25.2693,25.2693,25.2491,25.2559,63500.0
2013-09-17 14:00:00,37.51,37.54,37.51,37.52,78500.0,25.2559,25.2761,25.2559,25.2626,78500.0
2013-09-17 14:05:00,37.52,37.54,37.52,37.53,23600.0,25.2626,25.2761,25.2626,25.2693,23600.0
2013-09-17 14:10:00,37.53,37.54,37.52,37.53,30300.0,25.2693,25.2761,25.2626,25.2693,30300.0
2013-09-17 14:15:00,37.52,37.54,37.52,37.53,12000.0,25.2626,25.2761,25.2626,25.2693,12000.0
2013-09-17 14:20:00,37.53,37.54,37.52,37.52,64100.0,25.2693,25.2761,25.2626,25.2626,64100.0
2013-09-17 14:25:00,37.52,37.54,37.52,37.52,52200.0,25.2626,25.2761,25.2626,25.2626,52200.0
2013-09-17 14:30:00,37.51,37.54,37.51,37.53,50700.0,25.2559,25.2761,25.2559,25.2693,50700.0
2013-09-17 14:35:00,37.54,37.55,37.54,37.55,13300.0,25.2761,25.2828,25.2761,25.2828,13300.0
2013-09-17 14:40:00,37.54,37.55,37.53,37.53,21900.0,25.2761,25.2828,25.2693,25.2693,21900.0
2013-09-17 14:45:00,37.54,37.54,37.52,37.53,76000.0,25.2761,25.2761,25.2626,25.2693,76000.0
2013-09-17 14:50:00,37.54,37.55,37.53,37.54,58200.0,25.2761,25.2828,25.2693,25.2761,58200.0
2013-09-17 14:55:00,37.54,37.55,37.53,37.54,17700.0,25.2761,25.2828,25.2693,25.2761,17700.0
2013-09-17 15:00:00,37.53,37.54,37.51,37.53,77200.0,25.2693,25.2761,25.2559,25.2693,77200.0
2013-09-17 15:05:00,37.54,37.55,37.53,37.53,38900.0,25.2761,25.2828,25.2693,25.2693,38900.0
2013-09-17 15:10:00,37.53,37.54,37.52,37.52,62500.0,25.2693,25.2761,25.2626,25.2626,62500.0
2013-09-17 15:15:00,37.53,37.53,37.52,37.52,108400.0,25.2693,25.2693,25.2626,25.2626,108400.0
2013-09-17 15:20:00,37.52,37.53,37.5,37.5,101200.0,25.2626,25.2693,25.2491,25.2491,101200.0
2013-09-17 15:25:00,37.5,37.51,37.49,37.5,60500.0,25.2491,25.2559,25.2424,25.2491,60500.0
2013-09-17 15:30:00,37.5,37.52,37.47,37.48,81100.0,25.2491,25.2626,25.2289,25.2357,81100.0
2013-09-17 15:35:00,37.48,37.49,37.46,37.48,102800.0,25.2357,25.2424,25.2222,25.2357,102800.0
2013-09-17 15:40:00,37.48,37.48,37.46,37.47,110400.0,25.2357,25.2357,25.2222,25.2289,110400.0
2013-09-17 15:45:00,37.47,37.5,37.47,37.5,248600.0,25.2289,25.2491,25.2289,25.2491,248600.0
2013-09-17 15:50:00,37.49,37.5,37.48,37.5,254300.0,25.2424,25.2491,25.2357,25.2491,254300.0
2013-09-17 15:55:00,37.5,37.53,37.49,37.53,408500.0,25.2491,25.2693,25.2424,25.2693,408500.0
2013-09-18 09:30:00,37.46,37.53,37.39,37.4,263800.0,25.2222,25.2693,25.1751,25.1818,263800.0
2013-09-18 09:35:00,37.41,37.46,37.4,37.45,296300.0,25.1885,25.2222,25.1818,25.2155,296300.0
2013-09-18 09:40:00,37.44,37.5,37.4,37.5,197100.0,25.2087,25.2491,25.1818,25.2491,197100.0
2013-09-18 09:45:00,37.51,37.53,37.45,37.45,183100.0,25.2559,25.2693,25.2155,25.2155,183100.0
2013-09-18 09:50:00,37.45,37.51,37.45,37.49,237500.0,25.2155,25.2559,25.2155,25.2424,237500.0
2013-09-18 09:55:00,37.49,37.53,37.49,37.51,66300.0,25.2424,25.2693,25.2424,25.2559,66300.0
2013-09-18 10:00:00,37.52,37.63,37.52,37.6,228700.0,25.2626,25.3366,25.2626,25.3164,228700.0
2013-09-18 10:05:00,37.61,37.63,37.55,37.56,239300.0,25.3232,25.3366,25.2828,25.2895,239300.0
2013-09-18 10:10:00,37.55,37.56,37.5,37.52,146300.0,25.2828,25.2895,25.2491,25.2626,146300.0
2013-09-18 10:15:00,37.52,37.53,37.48,37.49,72500.0,25.2626,25.2693,25.2357,25.2424,72500.0
2013-09-18 10:20:00,37.49,37.54,37.49,37.51,112100.0,25.2424,25.2761,25.2424,25.2559,112100.0
2013-09-18 10:25:00,37.51,37.53,37.48,37.5,163100.0,25.2559,25.2693,25.2357,25.2491,163100.0
2013-09-18 10:30:00,37.51,37.52,37.49,37.5,122100.0,25.2559,25.2626,25.2424,25.2491,122100.0
2013-09-18 10:35:00,37.49,37.5,37.48,37.49,46500.0,25.2424,25.2491,25.2357,25.2424,46500.0
2013-09-18 10:40:00,37.49,37.5,37.46,37.47,84200.0,25.2424,25.2491,25.2222,25.2289,84200.0
2013-09-18 10:45:00,37.47,37.49,37.46,37.49,72900.0,25.2289,25.2424,25.2222,25.2424,72900.0
2013-09-18 10:50:00,37.5,37.5,37.47,37.48,36600.0,25.2491,25.2491,25.2289,25.2357,36600.0
2013-09-18 10:55:00,37.49,37.5,37.48,37.48,22800.0,25.2424,25.2491,25.2357,25.2357,22800.0
2013-09-18 11:00:00,37.49,37.5,37.48,37.5,201400.0,25.2424,25.2491,25.2357,25.2491,201400.0
2013-09-18 11:05:00,37.5,37.5,37.48,37.5,30300.0,25.2491,25.2491,25.2357,25.2491,30300.0
2013-09-18 11:10:00,37.51,37.51,37.49,37.49,87200.0,25.2559,25.2559,25.2424,25.2424,87200.0
2013-09-18 11:15:00,37.5,37.53,37.49,37.53,268900.0,25.2491,25.2693,25.2424,25.2693,268900.0
2013-09-18 11:20:00,37.52,37.57,37.52,37.55,345700.0,25.2626,25.2962,25.2626,25.2828,345700.0
2013-09-18 11:25:00,37.55,37.59,37.55,37.59,159900.0,25.2828,25.3097,25.2828,25.3097,159900.0
2013-09-18 11:30:00,37.59,37.59,37.55,37.57,126200.0,25.3097,25.3097,25.2828,25.2962,126200.0
2013-09-18 11:35:00,37.57,37.57,37.54,37.54,33700.0,25.2962,25.2962,25.2761,25.2761,33700.0
2013-09-18 11:40:00,37.54,37.57,37.54,37.57,59800.0,25.2761,25.2962,25.2761,25.2962,59800.0
2013-09-18 11:45:00,37.57,37.59,37.55,37.59,100400.0,25.2962,25.3097,25.2828,25.3097,100400.0
2013-09-18 11:50:00,37.58,37.6,37.56,37.57,134500.0,25.303,25.3164,25.2895,25.2962,134500.0
2013-09-18 11:55:00,37.56,37.58,37.55,37.56,154500.0,25.2895,25.303,25.2828,25.2895,154500.0
2013-09-18 12:00:00,37.56,37.58,37.56,37.58,44900.0,25.2895,25.303,25.2895,25.303,44900.0
2013-09-18 12:05:00,37.58,37.59,37.56,37.57,103600.0,25.303,25.3097,25.2895,25.2962,103600.0
2013-09-18 12:10:00,37.56,37.59,37.56,37.59,155300.0,25.2895,25.3097,25.2895,25.3097,155300.0
2013-09-18 12:15:00,37.59,37.6,37.57,37.57,79600.0,25.3097,25.3164,25.2962,25.2962,79600.0
2013-09-18 12:20:00,37.58,37.58,37.56,37.57,33500.0,25.303,25.303,25.2895,25.2962,33500.0
2013-09-18 12:25:00,37.58,37.59,37.58,37.59,12300.0,25.303,25.3097,25.303,25.3097,12300.0
2013-09-18 12:30:00,37.59,37.59,37.56,37.56,17500.0,25.3097,25.3097,25.2895,25.2895,17500.0
2013-09-18 12:35:00,37.56,37.57,37.56,37.56,108200.0,25.2895,25.2962,25.2895,25.2895,108200.0
2013-09-18 12:40:00,37.57,37.57,37.55,37.56,21700.0,25.2962,25.2962,25.2828,25.2895,21700.0
2013-09-18 12:45:00,37.55,37.58,37.55,37.57,56500.0,25.2828,25.303,25.2828,25.2962,56500.0
2013-09-18 12:50:00,37.57,37.58,37.55,37.55,189800.0,25.2962,25.303,25.2828,25.2828,189800.0
2013-09-18 12:55:00,37.55,37.55,37.54,37.55,69100.0,25.2828,25.2828,25.2761,25.2828,69100.0
2013-09-18 13:00:00,37.55,37.58,37.54,37.57,93800.0,25.2828,25.303,25.2761,25.2962,93800.0
2013-09-18 13:05:00,37.58,37.6,37.58,37.59,33000.0,25.303,25.3164,25.303,25.3097,33000.0
2013-09-18 13:10:00,37.59,37.6,37.58,37.59,36500.0,25.3097,25.3164,25.303,25.3097,36500.0
2013-09-18 13:15:00,37.6,37.63,37.6,37.63,62800.0,25.3164,25.3366,25.3164,25.3366,62800.0
2013-09-18 13:20:00,37.64,37.7,37.64,37.69,84200.0,25.3434,25.3838,25.3434,25.377,84200.0
2013-09-18 13:25:00,37.69,37.72,37.67,37.68,176700.0,25.377,25.3972,25.3636,25.3703,176700.0
2013-09-18 13:30:00,37.68,37.68,37.66,37.66,245300.0,25.3703,25.3703,25.3568,25.3568,245300.0
2013-09-18 13:35:00,37.66,37.7,37.66,37.69,100300.0,25.3568,25.3838,25.3568,25.377,100300.0
2013-09-18 13:40:00,37.68,37.71,37.68,37.69,88700.0,25.3703,25.3905,25.3703,25.377,88700.0
2013-09-18 13:45:00,37.68,37.72,37.68,37.71,92300.0,25.3703,25.3972,25.3703,25.3905,92300.0
2013-09-18 13:50:00,37.71,37.72,37.69,37.71,112000.0,25.3905,25.3972,25.377,25.3905,112000.0
2013-09-18 13:55:00,37.72,37.74,37.7,37.71,215800.0,25.3972,25.4107,25.3838,25.3905,215800.0
2013-09-18 14:00:00,37.71,38.17,37.71,38.02,1442100.0,25.3905,25.7002,25.3905,25.5992,1442100.0
2013-09-18 14:05:00,38.02,38.18,38.01,38.17,1060000.0,25.5992,25.707,25.5925,25.7002,1060000.0
2013-09-18 14:10:00,38.18,38.31,38.17,38.26,3287200.0,25.707,25.7945,25.7002,25.7608,3287200.0
2013-09-18 14:15:00,38.25,38.31,38.23,38.3,1513500.0,25.7541,25.7945,25.7406,25.7878,1513500.0
2013-09-18 14:20:00,38.3,38.47,38.3,38.46,1461500.0,25.7878,25.9022,25.7878,25.8955,1461500.0
2013-09-18 14:25:00,38.46,38.47,38.36,38.39,981400.0,25.8955,25.9022,25.8282,25.8484,981400.0
2013-09-18 14:30:00,38.39,38.41,38.35,38.38,677600.0,25.8484,25.8618,25.8214,25.8416,677600.0
2013-09-18 14:35:00,38.37,38.42,38.34,38.42,494300.0,25.8349,25.8686,25.8147,25.8686,494300.0
2013-09-18 14:40:00,38.42,38.42,38.36,38.4,543600.0,25.8686,25.8686,25.8282,25.8551,543600.0
2013-09-18 14:45:00,38.41,38.57,38.41,38.56,845200.0,25.8618,25.9696,25.8618,25.9628,845200.0
2013-09-18 14:50:00,38.55,38.64,38.51,38.63,866200.0,25.9561,26.0167,25.9292,26.01,866200.0
2013-09-18 14:55:00,38.63,38.8,38.63,38.79,771900.0,26.01,26.1244,26.01,26.1177,771900.0
2013-09-18 15:00:00,38.79,38.81,38.71,38.76,1746800.0,26.1177,26.1312,26.0638,26.0975,1746800.0
2013-09-18 15:05:00,38.76,38.76,38.7,38.72,575300.0,26.0975,26.0975,26.0571,26.0706,575300.0
2013-09-18 15:10:00,38.72,38.72,38.59,38.59,613500.0,26.0706,26.0706,25.983,25.983,613500.0
2013-09-18 15:15:00,38.59,38.62,38.56,38.57,354100.0,25.983,26.0032,25.9628,25.9696,354100.0
2013-09-18 15:20:00,38.57,38.58,38.51,38.51,315900.0,25.9696,25.9763,25.9292,25.9292,315900.0
2013-09-18 15:25:00,38.51,38.53,38.48,38.53,525800.0,25.9292,25.9426,25.909,25.9426,525800.0
2013-09-18 15:30:00,38.53,38.56,38.52,38.56,276800.0,25.9426,25.9628,25.9359,25.9628,276800.0
2013-09-18 15:35:00,38.55,38.59,38.51,38.59,469500.0,25.9561,25.983,25.9292,25.983,469500.0
2013-09-18 15:40:00,38.58,38.62,38.58,38.62,276600.0,25.9763,26.0032,25.9763,26.0032,276600.0
2013-09-18 15:45:00,38.61,38.62,38.6,38.61,480600.0,25.9965,26.0032,25.9898,25.9965,480600.0
2013-09-18 15:50:00,38.62,38.62,38.6,38.61,636400.0,26.0032,26.0032,25.9898,25.9965,636400.0
2013-09-18 15:55:00,38.6,38.66,38.6,38.66,1039500.0,25.9898,26.0302,25.9898,26.0302,1039500.0
2013-09-19 09:30:00,38.75,38.81,38.69,38.75,438900.0,26.0908,26.1312,26.0504,26.0908,438900.0
2013-09-19 09:35:00,38.74,38.77,38.67,38.7,461200.0,26.084,26.1042,26.0369,26.0571,461200.0
2013-09-19 09:40:00,38.69,38.84,38.65,38.78,363600.0,26.0504,26.1514,26.0234,26.111,363600.0
2013-09-19 09:45:00,38.78,38.88,38.77,38.82,601600.0,26.111,26.1783,26.1042,26.1379,601600.0
2013-09-19 09:50:00,38.82,38.88,38.74,38.87,534300.0,26.1379,26.1783,26.084,26.1716,534300.0
2013-09-19 09:55:00,38.87,38.9,38.84,38.86,891000.0,26.1716,26.1918,26.1514,26.1648,891000.0
2013-09-19 10:00:00,38.84,38.85,38.73,38.74,493500.0,26.1514,26.1581,26.0773,26.084,493500.0
2013-09-19 10:05:00,38.75,38.76,38.67,38.7,532200.0,26.0908,26.0975,26.0369,26.0571,532200.0
2013-09-19 10:10:00,38.7,38.73,38.68,38.69,156700.0,26.0571,26.0773,26.0436,26.0504,156700.0
2013-09-19 10:15:00,38.7,38.73,38.69,38.71,222900.0,26.0571,26.0773,26.0504,26.0638,222900.0
2013-09-19 10:20:00,38.71,38.71,38.66,38.7,558800.0,26.0638,26.0638,26.0302,26.0571,558800.0
2013-09-19 10:25:00,38.7,38.71,38.63,38.65,262000.0,26.0571,26.0638,26.01,26.0234,262000.0
2013-09-19 10:30:00,38.65,38.69,38.64,38.67,226800.0,26.0234,26.0504,26.0167,26.0369,226800.0
2013-09-19 10:35:00,38.66,38.7,38.65,38.69,185300.0,26.0302,26.0571,26.0234,26.0504,185300.0
2013-09-19 10:40:00,38.7,38.72,38.64,38.65,480400.0,26.0571,26.0706,26.0167,26.0234,480400.0
2013-09-19 10:45:00,38.65,38.69,38.64,38.64,304800.0,26.0234,26.0504,26.0167,26.0167,304800.0
2013-09-19 10:50:00,38.65,38.66,38.63,38.63,479000.0,26.0234,26.0302,26.01,26.01,479000.0
2013-09-19 10:55:00,38.63,38.64,38.61,38.63,247300.0,26.01,26.0167,25.9965,26.01,247300.0
2013-09-19 11:00:00,38.63,38.69,38.62,38.64,170600.0,26.01,26.0504,26.0032,26.0167,170600.0
2013-09-19 11:05:00,38.63,38.65,38.59,38.59,300800.0,26.01,26.0234,25.983,25.983,300800.0
2013-09-19 11:10:00,38.59,38.59,38.55,38.55,58700.0,25.983,25.983,25.9561,25.9561,58700.0
2013-09-19 11:15:00,38.55,38.59,38.55,38.59,337200.0,25.9561,25.983,25.9561,25.983,337200.0
2013-09-19 11:20:00,38.58,38.58,38.55,38.57,64200.0,25.9763,25.9763,25.9561,25.9696,64200.0
2013-09-19 11:25:00,38.57,38.59,38.55,38.55,64700.0,25.9696,25.983,25.9561,25.9561,64700.0
2013-09-19 11:30:00,38.55,38.55,38.48,38.51,272300.0,25.9561,25.9561,25.909,25.9292,272300.0
2013-09-19 11:35:00,38.51,38.57,38.51,38.57,86500.0,25.9292,25.9696,25.9292,25.9696,86500.0
2013-09-19 11:40:00,38.57,38.59,38.54,38.54,58400.0,25.9696,25.983,25.9494,25.9494,58400.0
2013-09-19 11:45:00,38.55,38.57,38.52,38.56,431100.0,25.9561,25.9696,25.9359,25.9628,431100.0
2013-09-19 11:50:00,38.57,38.57,38.53,38.53,93400.0,25.9696,25.9696,25.9426,25.9426,93400.0
2013-09-19 11:55:00,38.54,38.59,38.53,38.59,204000.0,25.9494,25.983,25.9426,25.983,204000.0
2013-09-19 12:00:00,38.58,38.59,38.55,38.59,435000.0,25.9763,25.983,25.9561,25.983,435000.0
2013-09-19 12:05:00,38.59,38.6,38.58,38.58,111100.0,25.983,25.9898,25.9763,25.9763,111100.0
2013-09-19 12:10:00,38.58,38.58,38.55,38.55,15800.0,25.9763,25.9763,25.9561,25.9561,15800.0
2013-09-19 12:15:00,38.55,38.56,38.53,38.54,66900.0,25.9561,25.9628,25.9426,25.9494,66900.0
2013-09-19 12:20:00,38.54,38.55,38.53,38.54,72000.0,25.9494,25.9561,25.9426,25.9494,72000.0
2013-09-19 12:25:00,38.55,38.55,38.5,38.53,65600.0,25.9561,25.9561,25.9224,25.9426,65600.0
2013-09-19 12:30:00,38.54,38.54,38.51,38.52,45300.0,25.9494,25.9494,25.9292,25.9359,45300.0
2013-09-19 12:35:00,38.51,38.52,38.48,38.5,25900.0,25.9292,25.9359,25.909,25.9224,25900.0
2013-09-19 12:40:00,38.49,38.5,38.48,38.48,68200.0,25.9157,25.9224,25.909,25.909,68200.0
2013-09-19 12:45:00,38.49,38.49,38.44,38.46,226300.0,25.9157,25.9157,25.882,25.8955,226300.0
2013-09-19 12:50:00,38.45,38.48,38.45,38.47,35500.0,25.8888,25.909,25.8888,25.9022,35500.0
2013-09-19 12:55:00,38.47,38.47,38.43,38.44,64000.0,25.9022,25.9022,25.8753,25.882,64000.0
2013-09-19 13:00:00,38.44,38.45,38.37,38.38,328300.0,25.882,25.8888,25.8349,25.8416,328300.0
2013-09-19 13:05:00,38.37,38.37,38.33,38.34,165200.0,25.8349,25.8349,25.808,25.8147,165200.0
2013-09-19 13:10:00,38.35,38.41,38.34,38.39,103000.0,25.8214,25.8618,25.8147,25.8484,103000.0
2013-09-19 13:15:00,38.4,38.43,38.39,38.41,81200.0,25.8551,25.8753,25.8484,25.8618,81200.0
2013-09-19 13:20:00,38.42,38.42,38.4,38.41,53000.0,25.8686,25.8686,25.8551,25.8618,53000.0
2013-09-19 13:25:00,38.41,38.42,38.4,38.41,12900.0,25.8618,25.8686,25.8551,25.8618,12900.0
2013-09-19 13:30:00,38.42,38.43,38.4,38.41,93700.0,25.8686,25.8753,25.8551,25.8618,93700.0
2013-09-19 13:35:00,38.42,38.44,38.41,38.42,67000.0,25.8686,25.882,25.8618,25.8686,67000.0
2013-09-19 13:40:00,38.42,38.43,38.41,38.41,18600.0,25.8686,25.8753,25.8618,25.8618,18600.0
2013-09-19 13:45:00,38.41,38.41,38.4,38.41,28000.0,25.8618,25.8618,25.8551,25.8618,28000.0
2013-09-19 13:50:00,38.41,38.43,38.4,38.42,51600.0,25.8618,25.8753,25.8551,25.8686,51600.0
2013-09-19 13:55:00,38.42,38.43,38.4,38.41,445200.0,25.8686,25.8753,25.8551,25.8618,445200.0
2013-09-19 14:00:00,38.41,38.42,38.39,38.4,441400.0,25.8618,25.8686,25.8484,25.8551,441400.0
2013-09-19 14:05:00,38.39,38.41,38.39,38.4,236500.0,25.8484,25.8618,25.8484,25.8551,236500.0
2013-09-19 14:10:00,38.4,38.41,38.39,38.41,250700.0,25.8551,25.8618,25.8484,25.8618,250700.0
2013-09-19 14:15:00,38.41,38.42,38.4,38.4,82900.0,25.8618,25.8686,25.8551,25.8551,82900.0
2013-09-19 14:20:00,38.4,38.41,38.39,38.39,70400.0,25.8551,25.8618,25.8484,25.8484,70400.0
2013-09-19 14:25:00,38.39,38.39,38.36,38.36,68600.0,25.8484,25.8484,25.8282,25.8282,68600.0
2013-09-19 14:30:00,38.36,38.38,38.35,38.38,42200.0,25.8282,25.8416,25.8214,25.8416,42200.0
2013-09-19 14:35:00,38.38,38.4,38.37,38.4,240500.0,25.8416,25.8551,25.8349,25.8551,240500.0
2013-09-19 14:40:00,38.4,38.4,38.38,38.39,140100.0,25.8551,25.8551,25.8416,25.8484,140100.0
2013-09-19 14:45:00,38.39,38.41,38.38,38.4,122700.0,25.8484,25.8618,25.8416,25.8551,122700.0
2013-09-19 14:50:00,38.4,38.41,38.38,38.38,83200.0,25.8551,25.8618,25.8416,25.8416,83200.0
2013-09-19 14:55:00,38.38,38.39,38.37,38.37,60900.0,25.8416,25.8484,25.8349,25.8349,60900.0
2013-09-19 15:00:00,38.37,38.39,38.37,38.39,44900.0,25.8349,25.8484,25.8349,25.8484,44900.0
2013-09-19 15:05:00,38.39,38.42,38.38,38.41,56500.0,25.8484,25.8686,25.8416,25.8618,56500.0
2013-09-19 15:10:00,38.41,38.41,38.39,38.4,226400.0,25.8618,25.8618,25.8484,25.8551,226400.0
2013-09-19 15:15:00,38.4,38.42,38.4,38.41,98100.0,25.8551,25.8686,25.8551,25.8618,98100.0
2013-09-19 15:20:00,38.42,38.47,38.41,38.45,62200.0,25.8686,25.9022,25.8618,25.8888,62200.0
2013-09-19 15:25:00,38.45,38.46,38.44,38.46,43800.0,25.8888,25.8955,25.882,25.8955,43800.0
2013-09-19 15:30:00,38.45,38.46,38.42,38.43,144800.0,25.8888,25.8955,25.8686,25.8753,144800.0
2013-09-19 15:35:00,38.43,38.46,38.43,38.45,146000.0,25.8753,25.8955,25.8753,25.8888,146000.0
2013-09-19 15:40:00,38.45,38.47,38.45,38.45,108200.0,25.8888,25.9022,25.8888,25.8888,108200.0
2013-09-19 15:45:00,38.45,38.49,38.45,38.48,352200.0,25.8888,25.9157,25.8888,25.909,352200.0
2013-09-19 15:50:00,38.48,38.5,38.46,38.47,265700.0,25.909,25.9224,25.8955,25.9022,265700.0
2013-09-19 15:55:00,38.48,38.48,38.45,38.46,889100.0,25.909,25.909,25.8888,25.8955,889100.0
2013-09-20 09:30:00,38.13,38.17,38.04,38.04,291700.0,25.9233,25.9505,25.8621,25.8621,291700.0
2013-09-20 09:35:00,38.05,38.06,37.9,37.9,679100.0,25.8689,25.8757,25.7669,25.7669,679100.0
2013-09-20 09:40:00,37.91,37.91,37.77,37.85,1028600.0,25.7737,25.7737,25.6785,25.7329,1028600.0
2013-09-20 09:45:00,37.86,37.9,37.79,37.81,729200.0,25.7397,25.7669,25.6921,25.7057,729200.0
2013-09-20 09:50:00,37.81,37.87,37.8,37.81,593700.0,25.7057,25.7465,25.6989,25.7057,593700.0
2013-09-20 09:55:00,37.81,37.82,37.73,37.77,725400.0,25.7057,25.7125,25.6513,25.6785,725400.0
2013-09-20 10:00:00,37.78,37.81,37.73,37.75,151300.0,25.6853,25.7057,25.6513,25.6649,151300.0
2013-09-20 10:05:00,37.74,37.75,37.63,37.63,852700.0,25.6581,25.6649,25.5833,25.5833,852700.0
2013-09-20 10:10:00,37.63,37.67,37.6,37.61,258400.0,25.5833,25.6105,25.5629,25.5697,258400.0
2013-09-20 10:15:00,37.62,37.67,37.61,37.64,243500.0,25.5765,25.6105,25.5697,25.5901,243500.0
2013-09-20 10:20:00,37.64,37.69,37.63,37.68,445900.0,25.5901,25.6241,25.5833,25.6173,445900.0
2013-09-20 10:25:00,37.68,37.68,37.63,37.65,339300.0,25.6173,25.6173,25.5833,25.5969,339300.0
2013-09-20 10:30:00,37.65,37.71,37.65,37.66,282000.0,25.5969,25.6377,25.5969,25.6037,282000.0
2013-09-20 10:35:00,37.66,37.69,37.64,37.68,149600.0,25.6037,25.6241,25.5901,25.6173,149600.0
2013-09-20 10:40:00,37.67,37.67,37.64,37.66,95200.0,25.6105,25.6105,25.5901,25.6037,95200.0
2013-09-20 10:45:00,37.66,37.67,37.65,37.66,100100.0,25.6037,25.6105,25.5969,25.6037,100100.0
2013-09-20 10:50:00,37.65,37.66,37.59,37.61,315500.0,25.5969,25.6037,25.5562,25.5697,315500.0
2013-09-20 10:55:00,37.61,37.63,37.6,37.62,95200.0,25.5697,25.5833,25.5629,25.5765,95200.0
2013-09-20 11:00:00,37.62,37.66,37.59,37.6,121200.0,25.5765,25.6037,25.5562,25.5629,121200.0
2013-09-20 11:05:00,37.59,37.6,37.55,37.57,147100.0,25.5562,25.5629,25.529,25.5426,147100.0
2013-09-20 11:10:00,37.57,37.57,37.55,37.55,78900.0,25.5426,25.5426,25.529,25.529,78900.0
2013-09-20 11:15:00,37.56,37.57,37.55,37.56,92400.0,25.5358,25.5426,25.529,25.5358,92400.0
2013-09-20 11:20:00,37.57,37.57,37.52,37.53,190000.0,25.5426,25.5426,25.5086,25.5154,190000.0
2013-09-20 11:25:00,37.53,37.56,37.53,37.56,91500.0,25.5154,25.5358,25.5154,25.5358,91500.0
2013-09-20 11:30:00,37.56,37.58,37.55,37.56,90200.0,25.5358,25.5494,25.529,25.5358,90200.0
2013-09-20 11:35:00,37.56,37.58,37.54,37.56,301000.0,25.5358,25.5494,25.5222,25.5358,301000.0
2013-09-20 11:40:00,37.55,37.59,37.55,37.57,64600.0,25.529,25.5562,25.529,25.5426,64600.0
2013-09-20 11:45:00,37.58,37.58,37.54,37.54,245700.0,25.5494,25.5494,25.5222,25.5222,245700.0
2013-09-20 11:50:00,37.54,37.57,37.54,37.55,404700.0,25.5222,25.5426,25.5222,25.529,404700.0
2013-09-20 11:55:00,37.56,37.58,37.52,37.52,130400.0,25.5358,25.5494,25.5086,25.5086,130400.0
2013-09-20 12:00:00,37.53,37.56,37.52,37.56,235300.0,25.5154,25.5358,25.5086,25.5358,235300.0
2013-09-20 12:05:00,37.56,37.59,37.56,37.56,88200.0,25.5358,25.5562,25.5358,25.5358,88200.0
2013-09-20 12:10:00,37.56,37.58,37.54,37.55,49000.0,25.5358,25.5494,25.5222,25.529,49000.0
2013-09-20 12:15:00,37.55,37.57,37.55,37.57,29000.0,25.529,25.5426,25.529,25.5426,29000.0
2013-09-20 12:20:00,37.57,37.59,37.55,37.56,217400.0,25.5426,25.5562,25.529,25.5358,217400.0
2013-09-20 12:25:00,37.56,37.56,37.54,37.55,248600.0,25.5358,25.5358,25.5222,25.529,248600.0
2013-09-20 12:30:00,37.55,37.58,37.54,37.56,286400.0,25.529,25.5494,25.5222,25.5358,286400.0
2013-09-20 12:35:00,37.56,37.62,37.56,37.61,174900.0,25.5358,25.5765,25.5358,25.5697,174900.0
2013-09-20 12:40:00,37.61,37.64,37.61,37.61,222400.0,25.5697,25.5901,25.5697,25.5697,222400.0
2013-09-20 12:45:00,37.61,37.63,37.6,37.62,203400.0,25.5697,25.5833,25.5629,25.5765,203400.0
2013-09-20 12:50:00,37.61,37.64,37.61,37.61,132900.0,25.5697,25.5901,25.5697,25.5697,132900.0
2013-09-20 12:55:00,37.61,37.62,37.6,37.61,41800.0,25.5697,25.5765,25.5629,25.5697,41800.0
2013-09-20 13:00:00,37.61,37.64,37.6,37.64,35500.0,25.5697,25.5901,25.5629,25.5901,35500.0
2013-09-20 13:05:00,37.63,37.63,37.61,37.62,168100.0,25.5833,25.5833,25.5697,25.5765,168100.0
2013-09-20 13:10:00,37.61,37.63,37.61,37.62,76800.0,25.5697,25.5833,25.5697,25.5765,76800.0
2013-09-20 13:15:00,37.62,37.64,37.59,37.6,143400.0,25.5765,25.5901,25.5562,25.5629,143400.0
2013-09-20 13:20:00,37.61,37.61,37.58,37.58,51700.0,25.5697,25.5697,25.5494,25.5494,51700.0
2013-09-20 13:25:00,37.58,37.62,37.57,37.61,68400.0,25.5494,25.5765,25.5426,25.5697,68400.0
2013-09-20 13:30:00,37.6,37.6,37.59,37.6,16500.0,25.5629,25.5629,25.5562,25.5629,16500.0
2013-09-20 13:35:00,37.59,37.6,37.58,37.58,57100.0,25.5562,25.5629,25.5494,25.5494,57100.0
2013-09-20 13:40:00,37.57,37.59,37.57,37.57,85100.0,25.5426,25.5562,25.5426,25.5426,85100.0
2013-09-20 13:45:00,37.58,37.59,37.56,37.58,95600.0,25.5494,25.5562,25.5358,25.5494,95600.0
2013-09-20 13:50:00,37.58,37.6,37.56,37.56,173500.0,25.5494,25.5629,25.5358,25.5358,173500.0
2013-09-20 13:55:00,37.57,37.61,37.56,37.57,152400.0,25.5426,25.5697,25.5358,25.5426,152400.0
2013-09-20 14:00:00,37.57,37.57,37.53,37.55,258100.0,25.5426,25.5426,25.5154,25.529,258100.0
2013-09-20 14:05:00,37.55,37.57,37.54,37.56,218200.0,25.529,25.5426,25.5222,25.5358,218200.0
2013-09-20 14:10:00,37.57,37.57,37.55,37.55,57900.0,25.5426,25.5426,25.529,25.529,57900.0
2013-09-20 14:15:00,37.55,37.55,37.53,37.55,151300.0,25.529,25.529,25.5154,25.529,151300.0
2013-09-20 14:20:00,37.55,37.59,37.55,37.58,155900.0,25.529,25.5562,25.529,25.5494,155900.0
2013-09-20 14:25:00,37.57,37.6,37.57,37.59,170800.0,25.5426,25.5629,25.5426,25.5562,170800.0
2013-09-20 14:30:00,37.59,37.61,37.59,37.6,58600.0,25.5562,25.5697,25.5562,25.5629,58600.0
2013-09-20 14:35:00,37.6,37.6,37.55,37.55,124900.0,25.5629,25.5629,25.529,25.529,124900.0
2013-09-20 14:40:00,37.56,37.59,37.55,37.58,98800.0,25.5358,25.5562,25.529,25.5494,98800.0
2013-09-20 14:45:00,37.58,37.59,37.57,37.59,75600.0,25.5494,25.5562,25.5426,25.5562,75600.0
2013-09-20 14:50:00,37.59,37.59,37.58,37.59,43400.0,25.5562,25.5562,25.5494,25.5562,43400.0
2013-09-20 14:55:00,37.59,37.62,37.58,37.59,91500.0,25.5562,25.5765,25.5494,25.5562,91500.0
2013-09-20 15:00:00,37.6,37.61,37.59,37.59,109800.0,25.5629,25.5697,25.5562,25.5562,109800.0
2013-09-20 15:05:00,37.59,37.61,37.57,37.58,202100.0,25.5562,25.5697,25.5426,25.5494,202100.0
2013-09-20 15:10:00,37.58,37.58,37.57,37.57,131700.0,25.5494,25.5494,25.5426,25.5426,131700.0
2013-09-20 15:15:00,37.57,37.6,37.57,37.59,143300.0,25.5426,25.5629,25.5426,25.5562,143300.0
2013-09-20 15:20:00,37.59,37.6,37.56,37.57,182200.0,25.5562,25.5629,25.5358,25.5426,182200.0
2013-09-20 15:25:00,37.57,37.57,37.54,37.54,310800.0,25.5426,25.5426,25.5222,25.5222,310800.0
2013-09-20 15:30:00,37.55,37.56,37.52,37.52,397000.0,25.529,25.5358,25.5086,25.5086,397000.0
2013-09-20 15:35:00,37.52,37.58,37.51,37.57,270400.0,25.5086,25.5494,25.5018,25.5426,270400.0
2013-09-20 15:40:00,37.58,37.59,37.56,37.56,352600.0,25.5494,25.5562,25.5358,25.5358,352600.0
2013-09-20 15:45:00,37.56,37.57,37.52,37.55,807800.0,25.5358,25.5426,25.5086,25.529,807800.0
2013-09-20 15:50:00,37.55,37.58,37.54,37.57,709000.0,25.529,25.5494,25.5222,25.5426,709000.0
2013-09-20 15:55:00,37.56,37.56,37.53,37.53,978500.0,25.5358,25.5358,25.5154,25.5154,978500.0
2013-09-23 09:30:00,37.54,37.54,37.36,37.36,608000.0,25.5222,25.5222,25.3998,25.3998,608000.0
2013-09-23 09:35:00,37.36,37.46,37.35,37.37,521500.0,25.3998,25.4678,25.393,25.4066,521500.0
2013-09-23 09:40:00,37.37,37.57,37.37,37.46,290100.0,25.4066,25.5426,25.4066,25.4678,290100.0
2013-09-23 09:45:00,37.47,37.48,37.41,37.44,386000.0,25.4746,25.4814,25.4338,25.4542,386000.0
2013-09-23 09:50:00,37.44,37.55,37.4,37.54,267300.0,25.4542,25.529,25.427,25.5222,267300.0
2013-09-23 09:55:00,37.55,37.67,37.55,37.63,471800.0,25.529,25.6105,25.529,25.5833,471800.0
2013-09-23 10:00:00,37.63,37.69,37.63,37.67,246300.0,25.5833,25.6241,25.5833,25.6105,246300.0
2013-09-23 10:05:00,37.67,37.8,37.67,37.8,255000.0,25.6105,25.6989,25.6105,25.6989,255000.0
2013-09-23 10:10:00,37.8,37.84,37.71,37.73,519600.0,25.6989,25.7261,25.6377,25.6513,519600.0
2013-09-23 10:15:00,37.73,37.77,37.71,37.73,178500.0,25.6513,25.6785,25.6377,25.6513,178500.0
2013-09-23 10:20:00,37.73,37.74,37.68,37.71,186000.0,25.6513,25.6581,25.6173,25.6377,186000.0
2013-09-23 10:25:00,37.71,37.78,37.7,37.75,196600.0,25.6377,25.6853,25.6309,25.6649,196600.0
2013-09-23 10:30:00,37.76,37.86,37.76,37.85,230200.0,25.6717,25.7397,25.6717,25.7329,230200.0
2013-09-23 10:35:00,37.85,37.86,37.8,37.81,194600.0,25.7329,25.7397,25.6989,25.7057,194600.0
2013-09-23 10:40:00,37.8,37.88,37.8,37.88,191200.0,25.6989,25.7533,25.6989,25.7533,191200.0
2013-09-23 10:45:00,37.88,37.91,37.84,37.91,554400.0,25.7533,25.7737,25.7261,25.7737,554400.0
2013-09-23 10:50:00,37.91,37.91,37.85,37.87,227300.0,25.7737,25.7737,25.7329,25.7465,227300.0
2013-09-23 10:55:00,37.87,37.9,37.84,37.86,237800.0,25.7465,25.7669,25.7261,25.7397,237800.0
2013-09-23 11:00:00,37.86,37.92,37.86,37.9,190300.0,25.7397,25.7805,25.7397,25.7669,190300.0
2013-09-23 11:05:00,37.9,37.94,37.89,37.9,192700.0,25.7669,25.7941,25.7601,25.7669,192700.0
2013-09-23 11:10:00,37.9,37.93,37.89,37.92,281100.0,25.7669,25.7873,25.7601,25.7805,281100.0
2013-09-23 11:15:00,37.91,37.93,37.89,37.91,290100.0,25.7737,25.7873,25.7601,25.7737,290100.0
2013-09-23 11:20:00,37.91,37.95,37.89,37.93,195600.0,25.7737,25.8009,25.7601,25.7873,195600.0
2013-09-23 11:25:00,37.93,37.99,37.92,37.95,149100.0,25.7873,25.8281,25.7805,25.8009,149100.0
2013-09-23 11:30:00,37.95,38.0,37.95,38.0,99900.0,25.8009,25.8349,25.8009,25.8349,99900.0
2013-09-23 11:35:00,38.0,38.0,37.94,37.95,247000.0,25.8349,25.8349,25.7941,25.8009,247000.0
2013-09-23 11:40:00,37.94,38.04,37.94,38.04,150100.0,25.7941,25.8621,25.7941,25.8621,150100.0
2013-09-23 11:45:00,38.04,38.07,38.03,38.07,93200.0,25.8621,25.8825,25.8553,25.8825,93200.0
2013-09-23 11:50:00,38.06,38.11,38.05,38.1,148000.0,25.8757,25.9097,25.8689,25.9029,148000.0
2013-09-23 11:55:00,38.09,38.1,38.05,38.07,99700.0,25.8961,25.9029,25.8689,25.8825,99700.0
2013-09-23 12:00:00,38.07,38.1,38.06,38.1,228500.0,25.8825,25.9029,25.8757,25.9029,228500.0
2013-09-23 12:05:00,38.1,38.12,38.08,38.11,125000.0,25.9029,25.9165,25.8893,25.9097,125000.0
2013-09-23 12:10:00,38.11,38.13,38.09,38.1,93400.0,25.9097,25.9233,25.8961,25.9029,93400.0
2013-09-23 12:15:00,38.11,38.13,38.1,38.12,63700.0,25.9097,25.9233,25.9029,25.9165,63700.0
2013-09-23 12:20:00,38.13,38.13,38.1,38.12,261000.0,25.9233,25.9233,25.9029,25.9165,261000.0
2013-09-23 12:25:00,38.11,38.12,38.09,38.09,47300.0,25.9097,25.9165,25.8961,25.8961,47300.0
2013-09-23 12:30:00,38.1,38.1,38.06,38.06,232600.0,25.9029,25.9029,25.8757,25.8757,232600.0
2013-09-23 12:35:00,38.07,38.07,38.04,38.06,66600.0,25.8825,25.8825,25.8621,25.8757,66600.0
2013-09-23 12:40:00,38.05,38.05,37.99,37.99,92600.0,25.8689,25.8689,25.8281,25.8281,92600.0
2013-09-23 12:45:00,38.0,38.0,37.97,38.0,105600.0,25.8349,25.8349,25.8145,25.8349,105600.0
2013-09-23 12:50:00,38.0,38.02,38.0,38.01,35200.0,25.8349,25.8485,25.8349,25.8417,35200.0
2013-09-23 12:55:00,38.02,38.02,37.98,37.99,41300.0,25.8485,25.8485,25.8213,25.8281,41300.0
2013-09-23 13:00:00,37.98,38.0,37.97,37.99,22900.0,25.8213,25.8349,25.8145,25.8281,22900.0
2013-09-23 13:05:00,37.99,38.0,37.98,37.99,25800.0,25.8281,25.8349,25.8213,25.8281,25800.0
2013-09-23 13:10:00,37.98,37.98,37.95,37.95,279700.0,25.8213,25.8213,25.8009,25.8009,279700.0
2013-09-23 13:15:00,37.96,37.97,37.95,37.95,84300.0,25.8077,25.8145,25.8009,25.8009,84300.0
2013-09-23 13:20:00,37.95,37.96,37.92,37.92,47600.0,25.8009,25.8077,25.7805,25.7805,47600.0
2013-09-23 13:25:00,37.92,37.93,37.91,37.93,55700.0,25.7805,25.7873,25.7737,25.7873,55700.0
2013-09-23 13:30:00,37.93,37.93,37.9,37.91,20100.0,25.7873,25.7873,25.7669,25.7737,20100.0
2013-09-23 13:35:00,37.9,37.9,37.89,37.9,15300.0,25.7669,25.7669,25.7601,25.7669,15300.0
2013-09-23 13:40:00,37.9,37.91,37.88,37.89,162300.0,25.7669,25.7737,25.7533,25.7601,162300.0
2013-09-23 13:45:00,37.89,37.91,37.88,37.9,169400.0,25.7601,25.7737,25.7533,25.7669,169400.0
2013-09-23 13:50:00,37.9,37.94,37.9,37.92,126200.0,25.7669,25.7941,25.7669,25.7805,126200.0
2013-09-23 13:55:00,37.92,37.94,37.91,37.93,140600.0,25.7805,25.7941,25.7737,25.7873,140600.0
2013-09-23 14:00:00,37.93,37.94,37.91,37.93,263200.0,25.7873,25.7941,25.7737,25.7873,263200.0
2013-09-23 14:05:00,37.93,37.95,37.92,37.94,310000.0,25.7873,25.8009,25.7805,25.7941,310000.0
2013-09-23 14:10:00,37.95,37.96,37.93,37.95,174600.0,25.8009,25.8077,25.7873,25.8009,174600.0
2013-09-23 14:15:00,37.94,37.96,37.94,37.95,198900.0,25.7941,25.8077,25.7941,25.8009,198900.0
2013-09-23 14:20:00,37.96,38.0,37.96,37.99,178400.0,25.8077,25.8349,25.8077,25.8281,178400.0
2013-09-23 14:25:00,37.99,38.01,37.97,38.0,122600.0,25.8281,25.8417,25.8145,25.8349,122600.0
2013-09-23 14:30:00,38.0,38.02,38.0,38.01,40700.0,25.8349,25.8485,25.8349,25.8417,40700.0
2013-09-23 14:35:00,38.01,38.01,37.99,38.0,76000.0,25.8417,25.8417,25.8281,25.8349,76000.0
2013-09-23 14:40:00,38.0,38.04,38.0,38.03,101600.0,25.8349,25.8621,25.8349,25.8553,101600.0
2013-09-23 14:45:00,38.03,38.04,38.01,38.03,58300.0,25.8553,25.8621,25.8417,25.8553,58300.0
2013-09-23 14:50:00,38.04,38.1,38.02,38.09,55500.0,25.8621,25.9029,25.8485,25.8961,55500.0
2013-09-23 14:55:00,38.09,38.09,38.05,38.07,67600.0,25.8961,25.8961,25.8689,25.8825,67600.0
2013-09-23 15:00:00,38.08,38.08,38.04,38.05,81300.0,25.8893,25.8893,25.8621,25.8689,81300.0
2013-09-23 15:05:00,38.05,38.08,38.03,38.08,94600.0,25.8689,25.8893,25.8553,25.8893,94600.0
2013-09-23 15:10:00,38.08,38.09,38.06,38.08,148400.0,25.8893,25.8961,25.8757,25.8893,148400.0
2013-09-23 15:15:00,38.08,38.09,38.07,38.08,42500.0,25.8893,25.8961,25.8825,25.8893,42500.0
2013-09-23 15:20:00,38.08,38.08,38.05,38.06,119800.0,25.8893,25.8893,25.8689,25.8757,119800.0
2013-09-23 15:25:00,38.06,38.07,38.03,38.04,88000.0,25.8757,25.8825,25.8553,25.8621,88000.0
2013-09-23 15:30:00,38.03,38.05,38.02,38.03,80100.0,25.8553,25.8689,25.8485,25.8553,80100.0
2013-09-23 15:35:00,38.03,38.03,38.01,38.01,101600.0,25.8553,25.8553,25.8417,25.8417,101600.0
2013-09-23 15:40:00,38.01,38.02,38.0,38.01,138500.0,25.8417,25.8485,25.8349,25.8417,138500.0
2013-09-23 15:45:00,38.01,38.02,38.0,38.0,292800.0,25.8417,25.8485,25.8349,25.8349,292800.0
2013-09-23 15:50:00,38.01,38.01,37.99,38.01,471300.0,25.8417,25.8417,25.8281,25.8417,471300.0
2013-09-23 15:55:00,38.01,38.01,37.98,37.99,578800.0,25.8417,25.8417,25.8213,25.8281,578800.0
2013-09-24 09:30:00,38.0,38.08,37.92,37.93,171200.0,25.8349,25.8893,25.7805,25.7873,171200.0
2013-09-24 09:35:00,37.93,38.06,37.93,38.04,245700.0,25.7873,25.8757,25.7873,25.8621,245700.0
2013-09-24 09:40:00,38.04,38.06,37.89,37.91,154600.0,25.8621,25.8757,25.7601,25.7737,154600.0
2013-09-24 09:45:00,37.91,37.96,37.85,37.9,246300.0,25.7737,25.8077,25.7329,25.7669,246300.0
2013-09-24 09:50:00,37.9,37.92,37.85,37.92,274900.0,25.7669,25.7805,25.7329,25.7805,274900.0
2013-09-24 09:55:00,37.91,37.95,37.87,37.92,168500.0,25.7737,25.8009,25.7465,25.7805,168500.0
2013-09-24 10:00:00,37.91,37.97,37.88,37.91,221800.0,25.7737,25.8145,25.7533,25.7737,221800.0
2013-09-24 10:05:00,37.92,37.96,37.9,37.91,92400.0,25.7805,25.8077,25.7669,25.7737,92400.0
2013-09-24 10:10:00,37.92,37.93,37.89,37.9,46900.0,25.7805,25.7873,25.7601,25.7669,46900.0
2013-09-24 10:15:00,37.9,37.95,37.89,37.95,101500.0,25.7669,25.8009,25.7601,25.8009,101500.0
2013-09-24 10:20:00,37.95,37.95,37.88,37.88,130300.0,25.8009,25.8009,25.7533,25.7533,130300.0
2013-09-24 10:25:00,37.89,37.93,37.88,37.92,227400.0,25.7601,25.7873,25.7533,25.7805,227400.0
2013-09-24 10:30:00,37.92,37.93,37.88,37.89,90800.0,25.7805,25.7873,25.7533,25.7601,90800.0
2013-09-24 10:35:00,37.89,37.91,37.86,37.89,263800.0,25.7601,25.7737,25.7397,25.7601,263800.0
2013-09-24 10:40:00,37.89,37.89,37.85,37.87,95200.0,25.7601,25.7601,25.7329,25.7465,95200.0
2013-09-24 10:45:00,37.86,37.87,37.83,37.85,204000.0,25.7397,25.7465,25.7193,25.7329,204000.0
2013-09-24 10:50:00,37.86,37.89,37.85,37.87,313400.0,25.7397,25.7601,25.7329,25.7465,313400.0
2013-09-24 10:55:00,37.87,37.91,37.87,37.9,130800.0,25.7465,25.7737,25.7465,25.7669,130800.0
2013-09-24 11:00:00,37.9,37.94,37.89,37.93,294600.0,25.7669,25.7941,25.7601,25.7873,294600.0
2013-09-24 11:05:00,37.93,37.94,37.9,37.92,122600.0,25.7873,25.7941,25.7669,25.7805,122600.0
2013-09-24 11:10:00,37.91,37.92,37.89,37.91,295000.0,25.7737,25.7805,25.7601,25.7737,295000.0
2013-09-24 11:15:00,37.91,37.92,37.88,37.92,399300.0,25.7737,25.7805,25.7533,25.7805,399300.0
2013-09-24 11:20:00,37.91,37.92,37.91,37.92,282500.0,25.7737,25.7805,25.7737,25.7805,282500.0
2013-09-24 11:25:00,37.91,37.92,37.9,37.9,208000.0,25.7737,25.7805,25.7669,25.7669,208000.0
2013-09-24 11:30:00,37.9,37.93,37.89,37.91,123700.0,25.7669,25.7873,25.7601,25.7737,123700.0
2013-09-24 11:35:00,37.91,37.95,37.89,37.94,156200.0,25.7737,25.8009,25.7601,25.7941,156200.0
2013-09-24 11:40:00,37.95,37.95,37.91,37.92,40600.0,25.8009,25.8009,25.7737,25.7805,40600.0
2013-09-24 11:45:00,37.93,37.95,37.92,37.94,162100.0,25.7873,25.8009,25.7805,25.7941,162100.0
2013-09-24 11:50:00,37.94,37.96,37.93,37.96,77000.0,25.7941,25.8077,25.7873,25.8077,77000.0
2013-09-24 11:55:00,37.97,37.98,37.94,37.98,453100.0,25.8145,25.8213,25.7941,25.8213,453100.0
2013-09-24 12:00:00,37.98,37.98,37.93,37.94,121200.0,25.8213,25.8213,25.7873,25.7941,121200.0
2013-09-24 12:05:00,37.94,37.94,37.91,37.93,182600.0,25.7941,25.7941,25.7737,25.7873,182600.0
2013-09-24 12:10:00,37.93,37.93,37.93,37.93,28000.0,25.7873,25.7873,25.7873,25.7873,28000.0
2013-09-24 12:15:00,37.92,37.92,37.91,37.92,63300.0,25.7805,25.7805,25.7737,25.7805,63300.0
2013-09-24 12:20:00,37.92,37.94,37.91,37.93,52100.0,25.7805,25.7941,25.7737,25.7873,52100.0
2013-09-24 12:25:00,37.93,37.93,37.89,37.9,45100.0,25.7873,25.7873,25.7601,25.7669,45100.0
2013-09-24 12:30:00,37.9,37.94,37.89,37.94,39100.0,25.7669,25.7941,25.7601,25.7941,39100.0
2013-09-24 12:35:00,37.93,37.95,37.91,37.91,37600.0,25.7873,25.8009,25.7737,25.7737,37600.0
2013-09-24 12:40:00,37.91,37.91,37.88,37.91,207800.0,25.7737,25.7737,25.7533,25.7737,207800.0
2013-09-24 12:45:00,37.91,37.92,37.9,37.92,112200.0,25.7737,25.7805,25.7669,25.7805,112200.0
2013-09-24 12:50:00,37.92,37.93,37.91,37.91,75500.0,25.7805,25.7873,25.7737,25.7737,75500.0
2013-09-24 12:55:00,37.91,37.93,37.9,37.9,61300.0,25.7737,25.7873,25.7669,25.7669,61300.0
2013-09-24 13:00:00,37.9,37.92,37.89,37.9,61400.0,25.7669,25.7805,25.7601,25.7669,61400.0
2013-09-24 13:05:00,37.89,37.91,37.89,37.89,86100.0,25.7601,25.7737,25.7601,25.7601,86100.0
2013-09-24 13:10:00,37.9,37.92,37.89,37.91,106900.0,25.7669,25.7805,25.7601,25.7737,106900.0
2013-09-24 13:15:00,37.91,37.92,37.88,37.88,24900.0,25.7737,25.7805,25.7533,25.7533,24900.0
2013-09-24 13:20:00,37.89,37.92,37.89,37.9,40100.0,25.7601,25.7805,25.7601,25.7669,40100.0
2013-09-24 13:25:00,37.89,37.91,37.89,37.91,4400.0,25.7601,25.7737,25.7601,25.7737,4400.0
2013-09-24 13:30:00,37.91,37.95,37.91,37.95,84400.0,25.7737,25.8009,25.7737,25.8009,84400.0
2013-09-24 13:35:00,37.95,37.95,37.93,37.93,49400.0,25.8009,25.8009,25.7873,25.7873,49400.0
2013-09-24 13:40:00,37.93,37.94,37.91,37.91,74500.0,25.7873,25.7941,25.7737,25.7737,74500.0
2013-09-24 13:45:00,37.91,37.95,37.9,37.94,338800.0,25.7737,25.8009,25.7669,25.7941,338800.0
2013-09-24 13:50:00,37.93,37.95,37.93,37.93,117200.0,25.7873,25.8009,25.7873,25.7873,117200.0
2013-09-24 13:55:00,37.93,37.94,37.9,37.9,131100.0,25.7873,25.7941,25.7669,25.7669,131100.0
2013-09-24 14:00:00,37.91,37.97,37.91,37.95,158400.0,25.7737,25.8145,25.7737,25.8009,158400.0
2013-09-24 14:05:00,37.95,37.98,37.93,37.98,81200.0,25.8009,25.8213,25.7873,25.8213,81200.0
2013-09-24 14:10:00,37.97,37.98,37.97,37.98,28900.0,25.8145,25.8213,25.8145,25.8213,28900.0
2013-09-24 14:15:00,37.98,38.0,37.96,38.0,119800.0,25.8213,25.8349,25.8077,25.8349,119800.0
2013-09-24 14:20:00,38.0,38.02,37.99,38.01,252200.0,25.8349,25.8485,25.8281,25.8417,252200.0
2013-09-24 14:25:00,38.01,38.03,38.0,38.01,155500.0,25.8417,25.8553,25.8349,25.8417,155500.0
2013-09-24 14:30:00,38.02,38.04,38.0,38.04,90700.0,25.8485,25.8621,25.8349,25.8621,90700.0
2013-09-24 14:35:00,38.04,38.04,38.01,38.02,77300.0,25.8621,25.8621,25.8417,25.8485,77300.0
2013-09-24 14:40:00,38.02,38.04,38.02,38.04,63100.0,25.8485,25.8621,25.8485,25.8621,63100.0
2013-09-24 14:45:00,38.04,38.04,38.02,38.03,129800.0,25.8621,25.8621,25.8485,25.8553,129800.0
2013-09-24 14:50:00,38.03,38.05,38.02,38.03,93900.0,25.8553,25.8689,25.8485,25.8553,93900.0
2013-09-24 14:55:00,38.03,38.04,38.02,38.02,129900.0,25.8553,25.8621,25.8485,25.8485,129900.0
2013-09-24 15:00:00,38.02,38.04,38.0,38.03,100000.0,25.8485,25.8621,25.8349,25.8553,100000.0
2013-09-24 15:05:00,38.03,38.05,38.01,38.04,99100.0,25.8553,25.8689,25.8417,25.8621,99100.0
2013-09-24 15:10:00,38.05,38.05,38.04,38.05,28200.0,25.8689,25.8689,25.8621,25.8689,28200.0
2013-09-24 15:15:00,38.05,38.05,38.02,38.05,109900.0,25.8689,25.8689,25.8485,25.8689,109900.0
2013-09-24 15:20:00,38.04,38.04,38.02,38.02,56200.0,25.8621,25.8621,25.8485,25.8485,56200.0
2013-09-24 15:25:00,38.02,38.02,38.0,38.01,75500.0,25.8485,25.8485,25.8349,25.8417,75500.0
2013-09-24 15:30:00,38.01,38.03,37.99,38.01,389900.0,25.8417,25.8553,25.8281,25.8417,389900.0
2013-09-24 15:35:00,38.01,38.06,38.0,38.04,127600.0,25.8417,25.8757,25.8349,25.8621,127600.0
2013-09-24 15:40:00,38.04,38.06,38.03,38.04,110800.0,25.8621,25.8757,25.8553,25.8621,110800.0
2013-09-24 15:45:00,38.04,38.05,37.99,38.01,482300.0,25.8621,25.8689,25.8281,25.8417,482300.0
2013-09-24 15:50:00,38.01,38.01,37.97,37.98,389000.0,25.8417,25.8417,25.8145,25.8213,389000.0
2013-09-24 15:55:00,37.97,37.97,37.92,37.96,504700.0,25.8145,25.8145,25.7805,25.8077,504700.0
2013-09-25 09:30:00,38.0,38.0,37.91,37.95,114400.0,25.8349,25.8349,25.7737,25.8009,114400.0
2013-09-25 09:35:00,37.96,38.04,37.96,37.99,225000.0,25.8077,25.8621,25.8077,25.8281,225000.0
2013-09-25 09:40:00,37.98,38.02,37.95,37.97,103000.0,25.8213,25.8485,25.8009,25.8145,103000.0
2013-09-25 09:45:00,37.96,38.0,37.92,37.95,458900.0,25.8077,25.8349,25.7805,25.8009,458900.0
2013-09-25 09:50:00,37.95,38.05,37.95,38.03,174600.0,25.8009,25.8689,25.8009,25.8553,174600.0
2013-09-25 09:55:00,38.03,38.1,38.02,38.03,169800.0,25.8553,25.9029,25.8485,25.8553,169800.0
2013-09-25 10:00:00,38.03,38.05,37.98,38.0,455800.0,25.8553,25.8689,25.8213,25.8349,455800.0
2013-09-25 10:05:00,38.01,38.01,37.95,37.97,244600.0,25.8417,25.8417,25.8009,25.8145,244600.0
2013-09-25 10:10:00,37.97,37.98,37.92,37.96,208500.0,25.8145,25.8213,25.7805,25.8077,208500.0
2013-09-25 10:15:00,37.97,37.98,37.94,37.97,98800.0,25.8145,25.8213,25.7941,25.8145,98800.0
2013-09-25 10:20:00,37.96,37.97,37.88,37.9,226100.0,25.8077,25.8145,25.7533,25.7669,226100.0
2013-09-25 10:25:00,37.9,37.93,37.87,37.9,337400.0,25.7669,25.7873,25.7465,25.7669,337400.0
2013-09-25 10:30:00,37.89,37.92,37.87,37.87,304600.0,25.7601,25.7805,25.7465,25.7465,304600.0
2013-09-25 10:35:00,37.87,37.87,37.8,37.8,318400.0,25.7465,25.7465,25.6989,25.6989,318400.0
2013-09-25 10:40:00,37.8,37.82,37.78,37.82,87500.0,25.6989,25.7125,25.6853,25.7125,87500.0
2013-09-25 10:45:00,37.82,37.85,37.82,37.83,159400.0,25.7125,25.7329,25.7125,25.7193,159400.0
2013-09-25 10:50:00,37.83,37.84,37.8,37.81,115600.0,25.7193,25.7261,25.6989,25.7057,115600.0
2013-09-25 10:55:00,37.81,37.81,37.74,37.75,216200.0,25.7057,25.7057,25.6581,25.6649,216200.0
2013-09-25 11:00:00,37.76,37.79,37.76,37.78,92900.0,25.6717,25.6921,25.6717,25.6853,92900.0
2013-09-25 11:05:00,37.78,37.84,37.78,37.84,138100.0,25.6853,25.7261,25.6853,25.7261,138100.0
2013-09-25 11:10:00,37.84,37.86,37.83,37.85,72800.0,25.7261,25.7397,25.7193,25.7329,72800.0
2013-09-25 11:15:00,37.85,37.89,37.84,37.89,230100.0,25.7329,25.7601,25.7261,25.7601,230100.0
2013-09-25 11:20:00,37.89,37.91,37.89,37.9,65900.0,25.7601,25.7737,25.7601,25.7669,65900.0
2013-09-25 11:25:00,37.9,37.95,37.9,37.93,67600.0,25.7669,25.8009,25.7669,25.7873,67600.0
2013-09-25 11:30:00,37.92,37.93,37.91,37.92,40800.0,25.7805,25.7873,25.7737,25.7805,40800.0
2013-09-25 11:35:00,37.92,37.96,37.92,37.95,137400.0,25.7805,25.8077,25.7805,25.8009,137400.0
2013-09-25 11:40:00,37.95,37.97,37.93,37.96,238400.0,25.8009,25.8145,25.7873,25.8077,238400.0
2013-09-25 11:45:00,37.97,37.97,37.96,37.96,45700.0,25.8145,25.8145,25.8077,25.8077,45700.0
2013-09-25 11:50:00,37.97,37.97,37.94,37.95,56000.0,25.8145,25.8145,25.7941,25.8009,56000.0
2013-09-25 11:55:00,37.95,37.95,37.9,37.93,59800.0,25.8009,25.8009,25.7669,25.7873,59800.0
2013-09-25 12:00:00,37.93,37.97,37.92,37.97,43200.0,25.7873,25.8145,25.7805,25.8145,43200.0
2013-09-25 12:05:00,37.97,37.98,37.93,37.94,84300.0,25.8145,25.8213,25.7873,25.7941,84300.0
2013-09-25 12:10:00,37.94,37.95,37.92,37.95,19900.0,25.7941,25.8009,25.7805,25.8009,19900.0
2013-09-25 12:15:00,37.95,37.97,37.93,37.97,62100.0,25.8009,25.8145,25.7873,25.8145,62100.0
2013-09-25 12:20:00,37.96,37.97,37.92,37.93,131200.0,25.8077,25.8145,25.7805,25.7873,131200.0
2013-09-25 12:25:00,37.93,37.95,37.93,37.94,59000.0,25.7873,25.8009,25.7873,25.7941,59000.0
2013-09-25 12:30:00,37.94,37.95,37.91,37.92,31000.0,25.7941,25.8009,25.7737,25.7805,31000.0
2013-09-25 12:35:00,37.91,37.91,37.88,37.88,21300.0,25.7737,25.7737,25.7533,25.7533,21300.0
2013-09-25 12:40:00,37.88,37.89,37.87,37.87,34800.0,25.7533,25.7601,25.7465,25.7465,34800.0
2013-09-25 12:45:00,37.88,37.9,37.87,37.87,167100.0,25.7533,25.7669,25.7465,25.7465,167100.0
2013-09-25 12:50:00,37.87,37.87,37.85,37.86,40900.0,25.7465,25.7465,25.7329,25.7397,40900.0
2013-09-25 12:55:00,37.85,37.88,37.85,37.87,53900.0,25.7329,25.7533,25.7329,25.7465,53900.0
2013-09-25 13:00:00,37.88,37.89,37.86,37.86,40200.0,25.7533,25.7601,25.7397,25.7397,40200.0
2013-09-25 13:05:00,37.87,37.88,37.85,37.85,14700.0,25.7465,25.7533,25.7329,25.7329,14700.0
2013-09-25 13:10:00,37.85,37.87,37.85,37.86,23200.0,25.7329,25.7465,25.7329,25.7397,23200.0
2013-09-25 13:15:00,37.87,37.87,37.85,37.85,40500.0,25.7465,25.7465,25.7329,25.7329,40500.0
2013-09-25 13:20:00,37.86,37.87,37.85,37.87,14500.0,25.7397,25.7465,25.7329,25.7465,14500.0
2013-09-25 13:25:00,37.87,37.87,37.84,37.85,10900.0,25.7465,25.7465,25.7261,25.7329,10900.0
2013-09-25 13:30:00,37.84,37.85,37.81,37.84,65400.0,25.7261,25.7329,25.7057,25.7261,65400.0
2013-09-25 13:35:00,37.84,37.86,37.82,37.82,364900.0,25.7261,25.7397,25.7125,25.7125,364900.0
2013-09-25 13:40:00,37.82,37.83,37.78,37.79,83800.0,25.7125,25.7193,25.6853,25.6921,83800.0
2013-09-25 13:45:00,37.79,37.82,37.78,37.8,253800.0,25.6921,25.7125,25.6853,25.6989,253800.0
2013-09-25 13:50:00,37.8,37.84,37.79,37.84,147600.0,25.6989,25.7261,25.6921,25.7261,147600.0
2013-09-25 13:55:00,37.84,37.86,37.83,37.83,136600.0,25.7261,25.7397,25.7193,25.7193,136600.0
2013-09-25 14:00:00,37.82,37.85,37.81,37.85,58100.0,25.7125,25.7329,25.7057,25.7329,58100.0
2013-09-25 14:05:00,37.86,37.86,37.82,37.82,71300.0,25.7397,25.7397,25.7125,25.7125,71300.0
2013-09-25 14:10:00,37.82,37.84,37.81,37.83,29800.0,25.7125,25.7261,25.7057,25.7193,29800.0
2013-09-25 14:15:00,37.84,37.85,37.82,37.82,198100.0,25.7261,25.7329,25.7125,25.7125,198100.0
2013-09-25 14:20:00,37.82,37.82,37.8,37.82,59500.0,25.7125,25.7125,25.6989,25.7125,59500.0
2013-09-25 14:25:00,37.82,37.83,37.81,37.81,61800.0,25.7125,25.7193,25.7057,25.7057,61800.0
2013-09-25 14:30:00,37.81,37.83,37.81,37.81,37200.0,25.7057,25.7193,25.7057,25.7057,37200.0
2013-09-25 14:35:00,37.8,37.81,37.79,37.8,14500.0,25.6989,25.7057,25.6921,25.6989,14500.0
2013-09-25 14:40:00,37.8,37.8,37.78,37.79,20300.0,25.6989,25.6989,25.6853,25.6921,20300.0
2013-09-25 14:45:00,37.8,37.81,37.79,37.8,30200.0,25.6989,25.7057,25.6921,25.6989,30200.0
2013-09-25 14:50:00,37.8,37.8,37.78,37.79,39500.0,25.6989,25.6989,25.6853,25.6921,39500.0
2013-09-25 14:55:00,37.79,37.8,37.77,37.77,114800.0,25.6921,25.6989,25.6785,25.6785,114800.0
2013-09-25 15:00:00,37.77,37.79,37.77,37.79,15400.0,25.6785,25.6921,25.6785,25.6921,15400.0
2013-09-25 15:05:00,37.79,37.82,37.78,37.81,51500.0,25.6921,25.7125,25.6853,25.7057,51500.0
2013-09-25 15:10:00,37.81,37.83,37.8,37.83,24600.0,25.7057,25.7193,25.6989,25.7193,24600.0
2013-09-25 15:15:00,37.83,37.83,37.81,37.82,35100.0,25.7193,25.7193,25.7057,25.7125,35100.0
2013-09-25 15:20:00,37.81,37.82,37.8,37.81,26300.0,25.7057,25.7125,25.6989,25.7057,26300.0
2013-09-25 15:25:00,37.8,37.8,37.78,37.79,39500.0,25.6989,25.6989,25.6853,25.6921,39500.0
2013-09-25 15:30:00,37.79,37.79,37.75,37.77,59600.0,25.6921,25.6921,25.6649,25.6785,59600.0
2013-09-25 15:35:00,37.77,37.78,37.74,37.75,146800.0,25.6785,25.6853,25.6581,25.6649,146800.0
2013-09-25 15:40:00,37.74,37.76,37.72,37.73,287200.0,25.6581,25.6717,25.6445,25.6513,287200.0
2013-09-25 15:45:00,37.73,37.73,37.7,37.72,252400.0,25.6513,25.6513,25.6309,25.6445,252400.0
2013-09-25 15:50:00,37.72,37.72,37.69,37.7,219200.0,25.6445,25.6445,25.6241,25.6309,219200.0
2013-09-25 15:55:00,37.7,37.71,37.68,37.7,501300.0,25.6309,25.6377,25.6173,25.6309,501300.0
2013-09-26 09:30:00,37.76,37.81,37.67,37.75,132600.0,25.6717,25.7057,25.6105,25.6649,132600.0
2013-09-26 09:35:00,37.75,37.88,37.75,37.85,200000.0,25.6649,25.7533,25.6649,25.7329,200000.0
2013-09-26 09:40:00,37.84,37.84,37.78,37.8,82500.0,25.7261,25.7261,25.6853,25.6989,82500.0
2013-09-26 09:45:00,37.81,37.82,37.77,37.79,131900.0,25.7057,25.7125,25.6785,25.6921,131900.0
2013-09-26 09:50:00,37.8,37.81,37.73,37.75,119900.0,25.6989,25.7057,25.6513,25.6649,119900.0
2013-09-26 09:55:00,37.76,37.81,37.75,37.81,146800.0,25.6717,25.7057,25.6649,25.7057,146800.0
2013-09-26 10:00:00,37.82,37.86,37.8,37.83,131400.0,25.7125,25.7397,25.6989,25.7193,131400.0
2013-09-26 10:05:00,37.83,37.85,37.78,37.8,188400.0,25.7193,25.7329,25.6853,25.6989,188400.0
2013-09-26 10:10:00,37.79,37.8,37.75,37.75,254900.0,25.6921,25.6989,25.6649,25.6649,254900.0
2013-09-26 10:15:00,37.75,37.77,37.75,37.77,75000.0,25.6649,25.6785,25.6649,25.6785,75000.0
2013-09-26 10:20:00,37.77,37.78,37.72,37.73,119700.0,25.6785,25.6853,25.6445,25.6513,119700.0
2013-09-26 10:25:00,37.73,37.75,37.72,37.73,109900.0,25.6513,25.6649,25.6445,25.6513,109900.0
2013-09-26 10:30:00,37.73,37.76,37.72,37.72,103400.0,25.6513,25.6717,25.6445,25.6445,103400.0
2013-09-26 10:35:00,37.72,37.73,37.71,37.71,19600.0,25.6445,25.6513,25.6377,25.6377,19600.0
2013-09-26 10:40:00,37.71,37.72,37.68,37.71,116000.0,25.6377,25.6445,25.6173,25.6377,116000.0
2013-09-26 10:45:00,37.71,37.71,37.68,37.71,111700.0,25.6377,25.6377,25.6173,25.6377,111700.0
2013-09-26 10:50:00,37.71,37.71,37.68,37.7,85800.0,25.6377,25.6377,25.6173,25.6309,85800.0
2013-09-26 10:55:00,37.7,37.72,37.68,37.72,65700.0,25.6309,25.6445,25.6173,25.6445,65700.0
2013-09-26 11:00:00,37.71,37.72,37.68,37.69,256700.0,25.6377,25.6445,25.6173,25.6241,256700.0
2013-09-26 11:05:00,37.69,37.71,37.68,37.69,225400.0,25.6241,25.6377,25.6173,25.6241,225400.0
2013-09-26 11:10:00,37.69,37.69,37.66,37.67,48300.0,25.6241,25.6241,25.6037,25.6105,48300.0
2013-09-26 11:15:00,37.66,37.67,37.66,37.66,110700.0,25.6037,25.6105,25.6037,25.6037,110700.0
2013-09-26 11:20:00,37.66,37.67,37.65,37.67,182700.0,25.6037,25.6105,25.5969,25.6105,182700.0
2013-09-26 11:25:00,37.67,37.7,37.67,37.7,148000.0,25.6105,25.6309,25.6105,25.6309,148000.0
2013-09-26 11:30:00,37.7,37.72,37.69,37.71,47300.0,25.6309,25.6445,25.6241,25.6377,47300.0
2013-09-26 11:35:00,37.72,37.72,37.7,37.71,6300.0,25.6445,25.6445,25.6309,25.6377,6300.0
2013-09-26 11:40:00,37.71,37.73,37.71,37.73,62700.0,25.6377,25.6513,25.6377,25.6513,62700.0
2013-09-26 11:45:00,37.74,37.74,37.71,37.72,51800.0,25.6581,25.6581,25.6377,25.6445,51800.0
2013-09-26 11:50:00,37.71,37.71,37.69,37.7,35400.0,25.6377,25.6377,25.6241,25.6309,35400.0
2013-09-26 11:55:00,37.7,37.71,37.68,37.69,51400.0,25.6309,25.6377,25.6173,25.6241,51400.0
2013-09-26 12:00:00,37.69,37.7,37.67,37.68,90800.0,25.6241,25.6309,25.6105,25.6173,90800.0
2013-09-26 12:05:00,37.68,37.68,37.66,37.67,114100.0,25.6173,25.6173,25.6037,25.6105,114100.0
2013-09-26 12:10:00,37.67,37.67,37.65,37.65,154300.0,25.6105,25.6105,25.5969,25.5969,154300.0
2013-09-26 12:15:00,37.65,37.66,37.64,37.66,38300.0,25.5969,25.6037,25.5901,25.6037,38300.0
2013-09-26 12:20:00,37.66,37.67,37.65,37.65,56600.0,25.6037,25.6105,25.5969,25.5969,56600.0
2013-09-26 12:25:00,37.66,37.68,37.65,37.67,108700.0,25.6037,25.6173,25.5969,25.6105,108700.0
2013-09-26 12:30:00,37.67,37.7,37.66,37.67,100600.0,25.6105,25.6309,25.6037,25.6105,100600.0
2013-09-26 12:35:00,37.68,37.68,37.67,37.67,4400.0,25.6173,25.6173,25.6105,25.6105,4400.0
2013-09-26 12:40:00,37.67,37.69,37.67,37.68,53300.0,25.6105,25.6241,25.6105,25.6173,53300.0
2013-09-26 12:45:00,37.69,37.69,37.66,37.67,48300.0,25.6241,25.6241,25.6037,25.6105,48300.0
2013-09-26 12:50:00,37.66,37.68,37.66,37.66,51400.0,25.6037,25.6173,25.6037,25.6037,51400.0
2013-09-26 12:55:00,37.67,37.67,37.66,37.67,50400.0,25.6105,25.6105,25.6037,25.6105,50400.0
2013-09-26 13:00:00,37.67,37.68,37.66,37.66,45700.0,25.6105,25.6173,25.6037,25.6037,45700.0
2013-09-26 13:05:00,37.66,37.69,37.66,37.67,30500.0,25.6037,25.6241,25.6037,25.6105,30500.0
2013-09-26 13:10:00,37.66,37.69,37.66,37.68,26300.0,25.6037,25.6241,25.6037,25.6173,26300.0
2013-09-26 13:15:00,37.67,37.67,37.65,37.66,56300.0,25.6105,25.6105,25.5969,25.6037,56300.0
2013-09-26 13:20:00,37.67,37.67,37.66,37.67,9900.0,25.6105,25.6105,25.6037,25.6105,9900.0
2013-09-26 13:25:00,37.66,37.67,37.66,37.66,6600.0,25.6037,25.6105,25.6037,25.6037,6600.0
2013-09-26 13:30:00,37.67,37.67,37.64,37.64,48200.0,25.6105,25.6105,25.5901,25.5901,48200.0
2013-09-26 13:35:00,37.64,37.66,37.63,37.65,32300.0,25.5901,25.6037,25.5833,25.5969,32300.0
2013-09-26 13:40:00,37.65,37.65,37.6,37.6,26500.0,25.5969,25.5969,25.5629,25.5629,26500.0
2013-09-26 13:45:00,37.6,37.61,37.58,37.61,172300.0,25.5629,25.5697,25.5494,25.5697,172300.0
2013-09-26 13:50:00,37.6,37.62,37.6,37.61,10000.0,25.5629,25.5765,25.5629,25.5697,10000.0
2013-09-26 13:55:00,37.61,37.62,37.61,37.62,21100.0,25.5697,25.5765,25.5697,25.5765,21100.0
2013-09-26 14:00:00,37.62,37.64,37.55,37.59,296500.0,25.5765,25.5901,25.529,25.5562,296500.0
2013-09-26 14:05:00,37.58,37.58,37.55,37.56,165200.0,25.5494,25.5494,25.529,25.5358,165200.0
2013-09-26 14:10:00,37.56,37.57,37.54,37.55,72400.0,25.5358,25.5426,25.5222,25.529,72400.0
2013-09-26 14:15:00,37.56,37.57,37.55,37.56,43100.0,25.5358,25.5426,25.529,25.5358,43100.0
2013-09-26 14:20:00,37.55,37.58,37.55,37.58,213000.0,25.529,25.5494,25.529,25.5494,213000.0
2013-09-26 14:25:00,37.58,37.58,37.57,37.57,40300.0,25.5494,25.5494,25.5426,25.5426,40300.0
2013-09-26 14:30:00,37.58,37.58,37.55,37.57,70700.0,25.5494,25.5494,25.529,25.5426,70700.0
2013-09-26 14:35:00,37.57,37.57,37.54,37.54,112400.0,25.5426,25.5426,25.5222,25.5222,112400.0
2013-09-26 14:40:00,37.55,37.55,37.52,37.54,118500.0,25.529,25.529,25.5086,25.5222,118500.0
2013-09-26 14:45:00,37.53,37.54,37.51,37.53,141700.0,25.5154,25.5222,25.5018,25.5154,141700.0
2013-09-26 14:50:00,37.53,37.55,37.51,37.55,82100.0,25.5154,25.529,25.5018,25.529,82100.0
2013-09-26 14:55:00,37.55,37.55,37.53,37.54,69300.0,25.529,25.529,25.5154,25.5222,69300.0
2013-09-26 15:00:00,37.53,37.57,37.53,37.54,60700.0,25.5154,25.5426,25.5154,25.5222,60700.0
2013-09-26 15:05:00,37.54,37.57,37.53,37.55,194100.0,25.5222,25.5426,25.5154,25.529,194100.0
2013-09-26 15:10:00,37.55,37.56,37.51,37.54,183400.0,25.529,25.5358,25.5018,25.5222,183400.0
2013-09-26 15:15:00,37.54,37.55,37.53,37.54,42200.0,25.5222,25.529,25.5154,25.5222,42200.0
2013-09-26 15:20:00,37.54,37.56,37.53,37.55,34700.0,25.5222,25.5358,25.5154,25.529,34700.0
2013-09-26 15:25:00,37.55,37.56,37.53,37.53,42500.0,25.529,25.5358,25.5154,25.5154,42500.0
2013-09-26 15:30:00,37.53,37.57,37.53,37.56,113800.0,25.5154,25.5426,25.5154,25.5358,113800.0
2013-09-26 15:35:00,37.55,37.57,37.55,37.56,35100.0,25.529,25.5426,25.529,25.5358,35100.0
2013-09-26 15:40:00,37.56,37.58,37.55,37.56,158200.0,25.5358,25.5494,25.529,25.5358,158200.0
2013-09-26 15:45:00,37.56,37.6,37.56,37.58,146500.0,25.5358,25.5629,25.5358,25.5494,146500.0
2013-09-26 15:50:00,37.58,37.6,37.58,37.59,497600.0,25.5494,25.5629,25.5494,25.5562,497600.0
2013-09-26 15:55:00,37.59,37.66,37.59,37.66,468300.0,25.5562,25.6037,25.5562,25.6037,468300.0
2013-09-27 09:30:00,37.59,37.72,37.55,37.69,233600.0,25.5562,25.6445,25.529,25.6241,233600.0
2013-09-27 09:35:00,37.7,37.7,37.59,37.6,324500.0,25.6309,25.6309,25.5562,25.5629,324500.0
2013-09-27 09:40:00,37.59,37.64,37.59,37.6,261800.0,25.5562,25.5901,25.5562,25.5629,261800.0
2013-09-27 09:45:00,37.59,37.6,37.53,37.55,236800.0,25.5562,25.5629,25.5154,25.529,236800.0
2013-09-27 09:50:00,37.54,37.55,37.47,37.5,124100.0,25.5222,25.529,25.4746,25.495,124100.0
2013-09-27 09:55:00,37.5,37.52,37.45,37.48,177100.0,25.495,25.5086,25.461,25.4814,177100.0
2013-09-27 10:00:00,37.47,37.51,37.44,37.45,179800.0,25.4746,25.5018,25.4542,25.461,179800.0
2013-09-27 10:05:00,37.45,37.45,37.41,37.43,204700.0,25.461,25.461,25.4338,25.4474,204700.0
2013-09-27 10:10:00,37.44,37.5,37.42,37.5,174900.0,25.4542,25.495,25.4406,25.495,174900.0
2013-09-27 10:15:00,37.49,37.52,37.49,37.5,96700.0,25.4882,25.5086,25.4882,25.495,96700.0
2013-09-27 10:20:00,37.5,37.54,37.48,37.49,143900.0,25.495,25.5222,25.4814,25.4882,143900.0
2013-09-27 10:25:00,37.49,37.52,37.46,37.52,63200.0,25.4882,25.5086,25.4678,25.5086,63200.0
2013-09-27 10:30:00,37.53,37.58,37.52,37.58,107300.0,25.5154,25.5494,25.5086,25.5494,107300.0
2013-09-27 10:35:00,37.59,37.59,37.52,37.54,116200.0,25.5562,25.5562,25.5086,25.5222,116200.0
2013-09-27 10:40:00,37.54,37.54,37.49,37.5,72200.0,25.5222,25.5222,25.4882,25.495,72200.0
2013-09-27 10:45:00,37.49,37.5,37.47,37.49,121400.0,25.4882,25.495,25.4746,25.4882,121400.0
2013-09-27 10:50:00,37.48,37.5,37.46,37.48,149400.0,25.4814,25.495,25.4678,25.4814,149400.0
2013-09-27 10:55:00,37.49,37.51,37.48,37.48,57200.0,25.4882,25.5018,25.4814,25.4814,57200.0
2013-09-27 11:00:00,37.48,37.48,37.43,37.45,141100.0,25.4814,25.4814,25.4474,25.461,141100.0
2013-09-27 11:05:00,37.44,37.48,37.43,37.46,117400.0,25.4542,25.4814,25.4474,25.4678,117400.0
2013-09-27 11:10:00,37.47,37.47,37.43,37.44,60400.0,25.4746,25.4746,25.4474,25.4542,60400.0
2013-09-27 11:15:00,37.45,37.46,37.42,37.44,47000.0,25.461,25.4678,25.4406,25.4542,47000.0
2013-09-27 11:20:00,37.44,37.45,37.44,37.44,44400.0,25.4542,25.461,25.4542,25.4542,44400.0
2013-09-27 11:25:00,37.43,37.44,37.41,37.41,54300.0,25.4474,25.4542,25.4338,25.4338,54300.0
2013-09-27 11:30:00,37.41,37.44,37.41,37.44,12400.0,25.4338,25.4542,25.4338,25.4542,12400.0
2013-09-27 11:35:00,37.44,37.49,37.44,37.44,69700.0,25.4542,25.4882,25.4542,25.4542,69700.0
2013-09-27 11:40:00,37.44,37.45,37.43,37.45,9400.0,25.4542,25.461,25.4474,25.461,9400.0
2013-09-27 11:45:00,37.44,37.46,37.44,37.46,12500.0,25.4542,25.4678,25.4542,25.4678,12500.0
2013-09-27 11:50:00,37.45,37.47,37.43,37.43,30000.0,25.461,25.4746,25.4474,25.4474,30000.0
2013-09-27 11:55:00,37.42,37.46,37.42,37.44,43600.0,25.4406,25.4678,25.4406,25.4542,43600.0
2013-09-27 12:00:00,37.44,37.46,37.42,37.43,36700.0,25.4542,25.4678,25.4406,25.4474,36700.0
2013-09-27 12:05:00,37.43,37.43,37.4,37.43,29500.0,25.4474,25.4474,25.427,25.4474,29500.0
2013-09-27 12:10:00,37.42,37.43,37.4,37.43,55400.0,25.4406,25.4474,25.427,25.4474,55400.0
2013-09-27 12:15:00,37.43,37.44,37.41,37.44,206900.0,25.4474,25.4542,25.4338,25.4542,206900.0
2013-09-27 12:20:00,37.43,37.44,37.42,37.42,54000.0,25.4474,25.4542,25.4406,25.4406,54000.0
2013-09-27 12:25:00,37.43,37.43,37.41,37.42,22400.0,25.4474,25.4474,25.4338,25.4406,22400.0
2013-09-27 12:30:00,37.42,37.45,37.41,37.43,23100.0,25.4406,25.461,25.4338,25.4474,23100.0
2013-09-27 12:35:00,37.43,37.44,37.41,37.44,21700.0,25.4474,25.4542,25.4338,25.4542,21700.0
2013-09-27 12:40:00,37.43,37.44,37.41,37.42,18500.0,25.4474,25.4542,25.4338,25.4406,18500.0
2013-09-27 12:45:00,37.41,37.41,37.38,37.4,110200.0,25.4338,25.4338,25.4134,25.427,110200.0
2013-09-27 12:50:00,37.4,37.4,37.37,37.37,59800.0,25.427,25.427,25.4066,25.4066,59800.0
2013-09-27 12:55:00,37.37,37.37,37.36,37.37,8600.0,25.4066,25.4066,25.3998,25.4066,8600.0
2013-09-27 13:00:00,37.37,37.38,37.36,37.37,20600.0,25.4066,25.4134,25.3998,25.4066,20600.0
2013-09-27 13:05:00,37.36,37.37,37.34,37.37,109800.0,25.3998,25.4066,25.3862,25.4066,109800.0
2013-09-27 13:10:00,37.37,37.37,37.36,37.37,60900.0,25.4066,25.4066,25.3998,25.4066,60900.0
2013-09-27 13:15:00,37.37,37.39,37.35,37.36,165100.0,25.4066,25.4202,25.393,25.3998,165100.0
2013-09-27 13:20:00,37.37,37.37,37.36,37.37,37200.0,25.4066,25.4066,25.3998,25.4066,37200.0
2013-09-27 13:25:00,37.37,37.37,37.35,37.35,16200.0,25.4066,25.4066,25.393,25.393,16200.0
2013-09-27 13:30:00,37.35,37.35,37.31,37.32,29500.0,25.393,25.393,25.3658,25.3726,29500.0
2013-09-27 13:35:00,37.32,37.35,37.31,37.34,44500.0,25.3726,25.393,25.3658,25.3862,44500.0
2013-09-27 13:40:00,37.34,37.35,37.31,37.32,28000.0,25.3862,25.393,25.3658,25.3726,28000.0
2013-09-27 13:45:00,37.31,37.34,37.31,37.33,32400.0,25.3658,25.3862,25.3658,25.3794,32400.0
2013-09-27 13:50:00,37.33,37.34,37.32,37.34,18000.0,25.3794,25.3862,25.3726,25.3862,18000.0
2013-09-27 13:55:00,37.35,37.35,37.31,37.32,16600.0,25.393,25.393,25.3658,25.3726,16600.0
2013-09-27 14:00:00,37.31,37.32,37.3,37.32,51200.0,25.3658,25.3726,25.359,25.3726,51200.0
2013-09-27 14:05:00,37.32,37.33,37.29,37.3,125600.0,25.3726,25.3794,25.3522,25.359,125600.0
2013-09-27 14:10:00,37.3,37.32,37.3,37.3,77400.0,25.359,25.3726,25.359,25.359,77400.0
2013-09-27 14:15:00,37.3,37.31,37.29,37.3,66100.0,25.359,25.3658,25.3522,25.359,66100.0
2013-09-27 14:20:00,37.29,37.31,37.29,37.31,15300.0,25.3522,25.3658,25.3522,25.3658,15300.0
2013-09-27 14:25:00,37.31,37.34,37.31,37.32,42400.0,25.3658,25.3862,25.3658,25.3726,42400.0
2013-09-27 14:30:00,37.33,37.34,37.31,37.34,18900.0,25.3794,25.3862,25.3658,25.3862,18900.0
2013-09-27 14:35:00,37.34,37.36,37.32,37.36,204800.0,25.3862,25.3998,25.3726,25.3998,204800.0
2013-09-27 14:40:00,37.35,37.38,37.34,37.36,68600.0,25.393,25.4134,25.3862,25.3998,68600.0
2013-09-27 14:45:00,37.36,37.39,37.35,37.39,23900.0,25.3998,25.4202,25.393,25.4202,23900.0
2013-09-27 14:50:00,37.39,37.39,37.38,37.38,20100.0,25.4202,25.4202,25.4134,25.4134,20100.0
2013-09-27 14:55:00,37.37,37.39,37.36,37.36,19300.0,25.4066,25.4202,25.3998,25.3998,19300.0
2013-09-27 15:00:00,37.36,37.37,37.35,37.36,101200.0,25.3998,25.4066,25.393,25.3998,101200.0
2013-09-27 15:05:00,37.36,37.37,37.35,37.36,166800.0,25.3998,25.4066,25.393,25.3998,166800.0
2013-09-27 15:10:00,37.36,37.37,37.35,37.36,55100.0,25.3998,25.4066,25.393,25.3998,55100.0
2013-09-27 15:15:00,37.35,37.36,37.33,37.36,217000.0,25.393,25.3998,25.3794,25.3998,217000.0
2013-09-27 15:20:00,37.36,37.37,37.36,37.37,83100.0,25.3998,25.4066,25.3998,25.4066,83100.0
2013-09-27 15:25:00,37.37,37.38,37.37,37.38,80600.0,25.4066,25.4134,25.4066,25.4134,80600.0
2013-09-27 15:30:00,37.38,37.4,37.37,37.4,73200.0,25.4134,25.427,25.4066,25.427,73200.0
2013-09-27 15:35:00,37.4,37.42,37.39,37.42,35200.0,25.427,25.4406,25.4202,25.4406,35200.0
2013-09-27 15:40:00,37.42,37.43,37.4,37.41,89100.0,25.4406,25.4474,25.427,25.4338,89100.0
2013-09-27 15:45:00,37.41,37.42,37.37,37.37,434900.0,25.4338,25.4406,25.4066,25.4066,434900.0
2013-09-27 15:50:00,37.37,37.41,37.37,37.41,220700.0,25.4066,25.4338,25.4066,25.4338,220700.0
2013-09-27 15:55:00,37.41,37.43,37.39,37.4,446200.0,25.4338,25.4474,25.4202,25.427,446200.0
2013-09-30 09:30:00,37.27,37.48,37.21,37.4,194800.0,25.3386,25.4814,25.2978,25.427,194800.0
2013-09-30 09:35:00,37.41,37.42,37.35,37.41,255100.0,25.4338,25.4406,25.393,25.4338,255100.0
2013-09-30 09:40:00,37.4,37.41,37.35,37.37,358700.0,25.427,25.4338,25.393,25.4066,358700.0
2013-09-30 09:45:00,37.37,37.39,37.33,37.36,159300.0,25.4066,25.4202,25.3794,25.3998,159300.0
2013-09-30 09:50:00,37.37,37.39,37.26,37.26,149100.0,25.4066,25.4202,25.3318,25.3318,149100.0
2013-09-30 09:55:00,37.26,37.29,37.18,37.2,197900.0,25.3318,25.3522,25.2774,25.291,197900.0
2013-09-30 10:00:00,37.21,37.28,37.18,37.26,188700.0,25.2978,25.3454,25.2774,25.3318,188700.0
2013-09-30 10:05:00,37.26,37.3,37.26,37.27,133500.0,25.3318,25.359,25.3318,25.3386,133500.0
2013-09-30 10:10:00,37.26,37.27,37.23,37.25,127500.0,25.3318,25.3386,25.3114,25.325,127500.0
2013-09-30 10:15:00,37.25,37.3,37.25,37.29,218700.0,25.325,25.359,25.325,25.3522,218700.0
2013-09-30 10:20:00,37.29,37.34,37.29,37.32,175200.0,25.3522,25.3862,25.3522,25.3726,175200.0
2013-09-30 10:25:00,37.32,37.36,37.32,37.34,148800.0,25.3726,25.3998,25.3726,25.3862,148800.0
2013-09-30 10:30:00,37.34,37.38,37.33,37.37,122500.0,25.3862,25.4134,25.3794,25.4066,122500.0
2013-09-30 10:35:00,37.38,37.39,37.36,37.38,212900.0,25.4134,25.4202,25.3998,25.4134,212900.0
2013-09-30 10:40:00,37.39,37.39,37.33,37.33,180600.0,25.4202,25.4202,25.3794,25.3794,180600.0
2013-09-30 10:45:00,37.34,37.36,37.31,37.33,168100.0,25.3862,25.3998,25.3658,25.3794,168100.0
2013-09-30 10:50:00,37.33,37.35,37.3,37.32,166200.0,25.3794,25.393,25.359,25.3726,166200.0
2013-09-30 10:55:00,37.32,37.34,37.3,37.33,89100.0,25.3726,25.3862,25.359,25.3794,89100.0
2013-09-30 11:00:00,37.34,37.35,37.3,37.3,75800.0,25.3862,25.393,25.359,25.359,75800.0
2013-09-30 11:05:00,37.3,37.3,37.26,37.28,120800.0,25.359,25.359,25.3318,25.3454,120800.0
2013-09-30 11:10:00,37.28,37.3,37.28,37.28,53800.0,25.3454,25.359,25.3454,25.3454,53800.0
2013-09-30 11:15:00,37.29,37.3,37.27,37.29,20700.0,25.3522,25.359,25.3386,25.3522,20700.0
2013-09-30 11:20:00,37.29,37.31,37.28,37.31,73200.0,25.3522,25.3658,25.3454,25.3658,73200.0
2013-09-30 11:25:00,37.32,37.33,37.29,37.29,48500.0,25.3726,25.3794,25.3522,25.3522,48500.0
2013-09-30 11:30:00,37.3,37.31,37.27,37.28,152400.0,25.359,25.3658,25.3386,25.3454,152400.0
2013-09-30 11:35:00,37.28,37.31,37.27,37.31,48700.0,25.3454,25.3658,25.3386,25.3658,48700.0
2013-09-30 11:40:00,37.3,37.31,37.26,37.28,74900.0,25.359,25.3658,25.3318,25.3454,74900.0
2013-09-30 11:45:00,37.28,37.29,37.27,37.29,50900.0,25.3454,25.3522,25.3386,25.3522,50900.0
2013-09-30 11:50:00,37.29,37.3,37.28,37.3,41000.0,25.3522,25.359,25.3454,25.359,41000.0
2013-09-30 11:55:00,37.3,37.31,37.28,37.29,112200.0,25.359,25.3658,25.3454,25.3522,112200.0
2013-09-30 12:00:00,37.28,37.29,37.25,37.26,111500.0,25.3454,25.3522,25.325,25.3318,111500.0
2013-09-30 12:05:00,37.26,37.27,37.25,37.25,17900.0,25.3318,25.3386,25.325,25.325,17900.0
2013-09-30 12:10:00,37.26,37.26,37.23,37.24,27100.0,25.3318,25.3318,25.3114,25.3182,27100.0
2013-09-30 12:15:00,37.25,37.26,37.23,37.25,54200.0,25.325,25.3318,25.3114,25.325,54200.0
2013-09-30 12:20:00,37.25,37.26,37.24,37.25,70300.0,25.325,25.3318,25.3182,25.325,70300.0
2013-09-30 12:25:00,37.24,37.27,37.21,37.27,203300.0,25.3182,25.3386,25.2978,25.3386,203300.0
2013-09-30 12:30:00,37.27,37.27,37.23,37.23,52800.0,25.3386,25.3386,25.3114,25.3114,52800.0
2013-09-30 12:35:00,37.23,37.25,37.22,37.24,257300.0,25.3114,25.325,25.3046,25.3182,257300.0
2013-09-30 12:40:00,37.24,37.26,37.22,37.24,47400.0,25.3182,25.3318,25.3046,25.3182,47400.0
2013-09-30 12:45:00,37.25,37.25,37.22,37.24,40500.0,25.325,25.325,25.3046,25.3182,40500.0
2013-09-30 12:50:00,37.23,37.25,37.23,37.23,45800.0,25.3114,25.325,25.3114,25.3114,45800.0
2013-09-30 12:55:00,37.23,37.24,37.21,37.23,33900.0,25.3114,25.3182,25.2978,25.3114,33900.0
2013-09-30 13:00:00,37.23,37.25,37.23,37.24,41800.0,25.3114,25.325,25.3114,25.3182,41800.0
2013-09-30 13:05:00,37.24,37.24,37.23,37.23,15100.0,25.3182,25.3182,25.3114,25.3114,15100.0
2013-09-30 13:10:00,37.23,37.25,37.22,37.25,25000.0,25.3114,25.325,25.3046,25.325,25000.0
2013-09-30 13:15:00,37.25,37.31,37.24,37.31,81200.0,25.325,25.3658,25.3182,25.3658,81200.0
2013-09-30 13:20:00,37.31,37.32,37.27,37.27,33800.0,25.3658,25.3726,25.3386,25.3386,33800.0
2013-09-30 13:25:00,37.28,37.28,37.23,37.23,39100.0,25.3454,25.3454,25.3114,25.3114,39100.0
2013-09-30 13:30:00,37.23,37.27,37.23,37.27,55600.0,25.3114,25.3386,25.3114,25.3386,55600.0
2013-09-30 13:35:00,37.27,37.29,37.25,37.25,71300.0,25.3386,25.3522,25.325,25.325,71300.0
2013-09-30 13:40:00,37.25,37.27,37.25,37.25,39400.0,25.325,25.3386,25.325,25.325,39400.0
2013-09-30 13:45:00,37.26,37.29,37.25,37.27,37300.0,25.3318,25.3522,25.325,25.3386,37300.0
2013-09-30 13:50:00,37.28,37.29,37.27,37.29,29100.0,25.3454,25.3522,25.3386,25.3522,29100.0
2013-09-30 13:55:00,37.29,37.29,37.24,37.29,91900.0,25.3522,25.3522,25.3182,25.3522,91900.0
2013-09-30 14:00:00,37.29,37.32,37.27,37.3,101100.0,25.3522,25.3726,25.3386,25.359,101100.0
2013-09-30 14:05:00,37.3,37.31,37.28,37.3,161500.0,25.359,25.3658,25.3454,25.359,161500.0
2013-09-30 14:10:00,37.31,37.34,37.31,37.34,353600.0,25.3658,25.3862,25.3658,25.3862,353600.0
2013-09-30 14:15:00,37.34,37.37,37.32,37.37,28200.0,25.3862,25.4066,25.3726,25.4066,28200.0
2013-09-30 14:20:00,37.37,37.38,37.33,37.34,168900.0,25.4066,25.4134,25.3794,25.3862,168900.0
2013-09-30 14:25:00,37.34,37.36,37.34,37.35,17800.0,25.3862,25.3998,25.3862,25.393,17800.0
2013-09-30 14:30:00,37.34,37.39,37.34,37.38,136800.0,25.3862,25.4202,25.3862,25.4134,136800.0
2013-09-30 14:35:00,37.37,37.39,37.36,37.38,46600.0,25.4066,25.4202,25.3998,25.4134,46600.0
2013-09-30 14:40:00,37.38,37.39,37.36,37.37,96400.0,25.4134,25.4202,25.3998,25.4066,96400.0
2013-09-30 14:45:00,37.38,37.39,37.37,37.39,71100.0,25.4134,25.4202,25.4066,25.4202,71100.0
2013-09-30 14:50:00,37.38,37.39,37.36,37.37,42000.0,25.4134,25.4202,25.3998,25.4066,42000.0
2013-09-30 14:55:00,37.36,37.37,37.33,37.34,25700.0,25.3998,25.4066,25.3794,25.3862,25700.0
2013-09-30 15:00:00,37.34,37.34,37.29,37.29,143600.0,25.3862,25.3862,25.3522,25.3522,143600.0
2013-09-30 15:05:00,37.3,37.32,37.29,37.29,102300.0,25.359,25.3726,25.3522,25.3522,102300.0
2013-09-30 15:10:00,37.29,37.29,37.27,37.28,115500.0,25.3522,25.3522,25.3386,25.3454,115500.0
2013-09-30 15:15:00,37.27,37.29,37.26,37.28,107400.0,25.3386,25.3522,25.3318,25.3454,107400.0
2013-09-30 15:20:00,37.28,37.28,37.25,37.26,36500.0,25.3454,25.3454,25.325,25.3318,36500.0
2013-09-30 15:25:00,37.26,37.28,37.25,37.26,91400.0,25.3318,25.3454,25.325,25.3318,91400.0
2013-09-30 15:30:00,37.27,37.27,37.24,37.25,132400.0,25.3386,25.3386,25.3182,25.325,132400.0
2013-09-30 15:35:00,37.25,37.27,37.23,37.25,261500.0,25.325,25.3386,25.3114,25.325,261500.0
2013-09-30 15:40:00,37.24,37.26,37.23,37.25,158300.0,25.3182,25.3318,25.3114,25.325,158300.0
2013-09-30 15:45:00,37.25,37.29,37.25,37.28,154500.0,25.325,25.3522,25.325,25.3454,154500.0
2013-09-30 15:50:00,37.29,37.32,37.27,37.31,515500.0,25.3522,25.3726,25.3386,25.3658,515500.0
2013-09-30 15:55:00,37.31,37.37,37.3,37.37,674900.0,25.3658,25.4066,25.359,25.4066,674900.0
2013-10-01 09:30:00,37.49,37.56,37.41,37.54,146200.0,25.4882,25.5358,25.4338,25.5222,146200.0
2013-10-01 09:35:00,37.55,37.56,37.46,37.46,266000.0,25.529,25.5358,25.4678,25.4678,266000.0
2013-10-01 09:40:00,37.47,37.47,37.36,37.39,389100.0,25.4746,25.4746,25.3998,25.4202,389100.0
2013-10-01 09:45:00,37.38,37.47,37.38,37.46,453700.0,25.4134,25.4746,25.4134,25.4678,453700.0
2013-10-01 09:50:00,37.47,37.5,37.43,37.45,196500.0,25.4746,25.495,25.4474,25.461,196500.0
2013-10-01 09:55:00,37.45,37.47,37.43,37.45,223900.0,25.461,25.4746,25.4474,25.461,223900.0
2013-10-01 10:00:00,37.45,37.49,37.45,37.46,233700.0,25.461,25.4882,25.461,25.4678,233700.0
2013-10-01 10:05:00,37.47,37.48,37.44,37.48,137700.0,25.4746,25.4814,25.4542,25.4814,137700.0
2013-10-01 10:10:00,37.48,37.52,37.46,37.47,282500.0,25.4814,25.5086,25.4678,25.4746,282500.0
2013-10-01 10:15:00,37.47,37.48,37.45,37.45,113000.0,25.4746,25.4814,25.461,25.461,113000.0
2013-10-01 10:20:00,37.46,37.5,37.45,37.5,118800.0,25.4678,25.495,25.461,25.495,118800.0
2013-10-01 10:25:00,37.51,37.52,37.5,37.51,29200.0,25.5018,25.5086,25.495,25.5018,29200.0
2013-10-01 10:30:00,37.52,37.55,37.51,37.55,119600.0,25.5086,25.529,25.5018,25.529,119600.0
2013-10-01 10:35:00,37.55,37.56,37.54,37.54,61900.0,25.529,25.5358,25.5222,25.5222,61900.0
2013-10-01 10:40:00,37.55,37.57,37.54,37.55,65600.0,25.529,25.5426,25.5222,25.529,65600.0
2013-10-01 10:45:00,37.55,37.58,37.55,37.56,49400.0,25.529,25.5494,25.529,25.5358,49400.0
2013-10-01 10:50:00,37.56,37.57,37.54,37.57,51900.0,25.5358,25.5426,25.5222,25.5426,51900.0
2013-10-01 10:55:00,37.56,37.57,37.54,37.55,88000.0,25.5358,25.5426,25.5222,25.529,88000.0
2013-10-01 11:00:00,37.55,37.56,37.54,37.55,37000.0,25.529,25.5358,25.5222,25.529,37000.0
2013-10-01 11:05:00,37.55,37.56,37.54,37.54,40700.0,25.529,25.5358,25.5222,25.5222,40700.0
2013-10-01 11:10:00,37.54,37.57,37.53,37.54,100900.0,25.5222,25.5426,25.5154,25.5222,100900.0
2013-10-01 11:15:00,37.54,37.58,37.54,37.58,193400.0,25.5222,25.5494,25.5222,25.5494,193400.0
2013-10-01 11:20:00,37.57,37.58,37.55,37.55,79100.0,25.5426,25.5494,25.529,25.529,79100.0
2013-10-01 11:25:00,37.56,37.57,37.55,37.57,46500.0,25.5358,25.5426,25.529,25.5426,46500.0
2013-10-01 11:30:00,37.57,37.58,37.55,37.58,74900.0,25.5426,25.5494,25.529,25.5494,74900.0
2013-10-01 11:35:00,37.58,37.6,37.58,37.59,61400.0,25.5494,25.5629,25.5494,25.5562,61400.0
2013-10-01 11:40:00,37.59,37.61,37.59,37.59,50100.0,25.5562,25.5697,25.5562,25.5562,50100.0
2013-10-01 11:45:00,37.59,37.59,37.57,37.58,58700.0,25.5562,25.5562,25.5426,25.5494,58700.0
2013-10-01 11:50:00,37.58,37.58,37.56,37.57,66500.0,25.5494,25.5494,25.5358,25.5426,66500.0
2013-10-01 11:55:00,37.57,37.58,37.55,37.55,102700.0,25.5426,25.5494,25.529,25.529,102700.0
2013-10-01 12:00:00,37.55,37.57,37.54,37.54,306600.0,25.529,25.5426,25.5222,25.5222,306600.0
2013-10-01 12:05:00,37.55,37.55,37.53,37.54,122800.0,25.529,25.529,25.5154,25.5222,122800.0
2013-10-01 12:10:00,37.54,37.54,37.51,37.51,39400.0,25.5222,25.5222,25.5018,25.5018,39400.0
2013-10-01 12:15:00,37.51,37.52,37.51,37.51,11500.0,25.5018,25.5086,25.5018,25.5018,11500.0
2013-10-01 12:20:00,37.51,37.52,37.51,37.52,46300.0,25.5018,25.5086,25.5018,25.5086,46300.0
2013-10-01 12:25:00,37.52,37.54,37.51,37.53,128500.0,25.5086,25.5222,25.5018,25.5154,128500.0
2013-10-01 12:30:00,37.52,37.53,37.51,37.52,76500.0,25.5086,25.5154,25.5018,25.5086,76500.0
2013-10-01 12:35:00,37.52,37.52,37.51,37.52,31300.0,25.5086,25.5086,25.5018,25.5086,31300.0
2013-10-01 12:40:00,37.52,37.52,37.5,37.5,16600.0,25.5086,25.5086,25.495,25.495,16600.0
2013-10-01 12:45:00,37.51,37.51,37.49,37.49,32500.0,25.5018,25.5018,25.4882,25.4882,32500.0
2013-10-01 12:50:00,37.5,37.51,37.49,37.51,34000.0,25.495,25.5018,25.4882,25.5018,34000.0
2013-10-01 12:55:00,37.51,37.52,37.5,37.5,52700.0,25.5018,25.5086,25.495,25.495,52700.0
2013-10-01 13:00:00,37.5,37.5,37.48,37.5,56400.0,25.495,25.495,25.4814,25.495,56400.0
2013-10-01 13:05:00,37.49,37.5,37.49,37.5,19400.0,25.4882,25.495,25.4882,25.495,19400.0
2013-10-01 13:10:00,37.49,37.51,37.49,37.51,15400.0,25.4882,25.5018,25.4882,25.5018,15400.0
2013-10-01 13:15:00,37.51,37.52,37.51,37.51,24100.0,25.5018,25.5086,25.5018,25.5018,24100.0
2013-10-01 13:20:00,37.52,37.52,37.5,37.51,17200.0,25.5086,25.5086,25.495,25.5018,17200.0
2013-10-01 13:25:00,37.5,37.5,37.49,37.5,25500.0,25.495,25.495,25.4882,25.495,25500.0
2013-10-01 13:30:00,37.49,37.51,37.48,37.48,48000.0,25.4882,25.5018,25.4814,25.4814,48000.0
2013-10-01 13:35:00,37.48,37.49,37.48,37.48,4700.0,25.4814,25.4882,25.4814,25.4814,4700.0
2013-10-01 13:40:00,37.48,37.48,37.46,37.46,12300.0,25.4814,25.4814,25.4678,25.4678,12300.0
2013-10-01 13:45:00,37.46,37.47,37.45,37.45,28800.0,25.4678,25.4746,25.461,25.461,28800.0
2013-10-01 13:50:00,37.45,37.48,37.45,37.47,98900.0,25.461,25.4814,25.461,25.4746,98900.0
2013-10-01 13:55:00,37.46,37.47,37.46,37.47,10100.0,25.4678,25.4746,25.4678,25.4746,10100.0
2013-10-01 14:00:00,37.46,37.47,37.44,37.44,23400.0,25.4678,25.4746,25.4542,25.4542,23400.0
2013-10-01 14:05:00,37.44,37.45,37.44,37.44,7900.0,25.4542,25.461,25.4542,25.4542,7900.0
2013-10-01 14:10:00,37.44,37.45,37.44,37.44,26600.0,25.4542,25.461,25.4542,25.4542,26600.0
2013-10-01 14:15:00,37.43,37.44,37.43,37.44,16600.0,25.4474,25.4542,25.4474,25.4542,16600.0
2013-10-01 14:20:00,37.44,37.44,37.41,37.42,64600.0,25.4542,25.4542,25.4338,25.4406,64600.0
2013-10-01 14:25:00,37.41,37.42,37.39,37.41,52400.0,25.4338,25.4406,25.4202,25.4338,52400.0
2013-10-01 14:30:00,37.41,37.42,37.4,37.41,92900.0,25.4338,25.4406,25.427,25.4338,92900.0
2013-10-01 14:35:00,37.41,37.41,37.37,37.39,31400.0,25.4338,25.4338,25.4066,25.4202,31400.0
2013-10-01 14:40:00,37.39,37.4,37.38,37.38,189900.0,25.4202,25.427,25.4134,25.4134,189900.0
2013-10-01 14:45:00,37.38,37.39,37.35,37.36,172400.0,25.4134,25.4202,25.393,25.3998,172400.0
2013-10-01 14:50:00,37.36,37.4,37.35,37.4,174000.0,25.3998,25.427,25.393,25.427,174000.0
2013-10-01 14:55:00,37.4,37.42,37.39,37.4,157700.0,25.427,25.4406,25.4202,25.427,157700.0
2013-10-01 15:00:00,37.41,37.41,37.38,37.4,138300.0,25.4338,25.4338,25.4134,25.427,138300.0
2013-10-01 15:05:00,37.39,37.4,37.37,37.39,62500.0,25.4202,25.427,25.4066,25.4202,62500.0
2013-10-01 15:10:00,37.39,37.42,37.38,37.38,279400.0,25.4202,25.4406,25.4134,25.4134,279400.0
2013-10-01 15:15:00,37.38,37.41,37.38,37.39,84700.0,25.4134,25.4338,25.4134,25.4202,84700.0
2013-10-01 15:20:00,37.4,37.4,37.38,37.38,29700.0,25.427,25.427,25.4134,25.4134,29700.0
2013-10-01 15:25:00,37.38,37.41,37.38,37.39,101000.0,25.4134,25.4338,25.4134,25.4202,101000.0
2013-10-01 15:30:00,37.4,37.41,37.39,37.41,27600.0,25.427,25.4338,25.4202,25.4338,27600.0
2013-10-01 15:35:00,37.41,37.43,37.4,37.42,86700.0,25.4338,25.4474,25.427,25.4406,86700.0
2013-10-01 15:40:00,37.42,37.43,37.42,37.42,110200.0,25.4406,25.4474,25.4406,25.4406,110200.0
2013-10-01 15:45:00,37.41,37.43,37.39,37.43,69500.0,25.4338,25.4474,25.4202,25.4474,69500.0
2013-10-01 15:50:00,37.43,37.43,37.41,37.43,59300.0,25.4474,25.4474,25.4338,25.4474,59300.0
2013-10-01 15:55:00,37.42,37.49,37.42,37.48,356800.0,25.4406,25.4882,25.4406,25.4814,356800.0
2013-10-02 09:30:00,37.36,37.4,37.31,37.31,89200.0,25.3998,25.427,25.3658,25.3658,89200.0
2013-10-02 09:35:00,37.31,37.32,37.28,37.29,232100.0,25.3658,25.3726,25.3454,25.3522,232100.0
2013-10-02 09:40:00,37.3,37.34,37.3,37.31,188300.0,25.359,25.3862,25.359,25.3658,188300.0
2013-10-02 09:45:00,37.32,37.32,37.26,37.27,144000.0,25.3726,25.3726,25.3318,25.3386,144000.0
2013-10-02 09:50:00,37.27,37.31,37.26,37.29,216700.0,25.3386,25.3658,25.3318,25.3522,216700.0
2013-10-02 09:55:00,37.3,37.31,37.25,37.29,439700.0,25.359,25.3658,25.325,25.3522,439700.0
2013-10-02 10:00:00,37.29,37.36,37.28,37.36,262200.0,25.3522,25.3998,25.3454,25.3998,262200.0
2013-10-02 10:05:00,37.35,37.41,37.33,37.39,458400.0,25.393,25.4338,25.3794,25.4202,458400.0
2013-10-02 10:10:00,37.38,37.39,37.29,37.29,292600.0,25.4134,25.4202,25.3522,25.3522,292600.0
2013-10-02 10:15:00,37.28,37.31,37.27,37.27,335000.0,25.3454,25.3658,25.3386,25.3386,335000.0
2013-10-02 10:20:00,37.26,37.27,37.23,37.24,590600.0,25.3318,25.3386,25.3114,25.3182,590600.0
2013-10-02 10:25:00,37.24,37.29,37.24,37.28,140900.0,25.3182,25.3522,25.3182,25.3454,140900.0
2013-10-02 10:30:00,37.27,37.29,37.24,37.24,170600.0,25.3386,25.3522,25.3182,25.3182,170600.0
2013-10-02 10:35:00,37.24,37.27,37.22,37.25,304500.0,25.3182,25.3386,25.3046,25.325,304500.0
2013-10-02 10:40:00,37.25,37.26,37.24,37.25,208800.0,25.325,25.3318,25.3182,25.325,208800.0
2013-10-02 10:45:00,37.25,37.27,37.24,37.24,44000.0,25.325,25.3386,25.3182,25.3182,44000.0
2013-10-02 10:50:00,37.24,37.26,37.23,37.25,33200.0,25.3182,25.3318,25.3114,25.325,33200.0
2013-10-02 10:55:00,37.25,37.28,37.24,37.25,97900.0,25.325,25.3454,25.3182,25.325,97900.0
2013-10-02 11:00:00,37.24,37.25,37.22,37.23,72700.0,25.3182,25.325,25.3046,25.3114,72700.0
2013-10-02 11:05:00,37.23,37.26,37.23,37.26,27500.0,25.3114,25.3318,25.3114,25.3318,27500.0
2013-10-02 11:10:00,37.26,37.3,37.25,37.29,59900.0,25.3318,25.359,25.325,25.3522,59900.0
2013-10-02 11:15:00,37.3,37.34,37.29,37.33,55200.0,25.359,25.3862,25.3522,25.3794,55200.0
2013-10-02 11:20:00,37.33,37.35,37.32,37.34,60600.0,25.3794,25.393,25.3726,25.3862,60600.0
2013-10-02 11:25:00,37.34,37.36,37.33,37.34,71400.0,25.3862,25.3998,25.3794,25.3862,71400.0
2013-10-02 11:30:00,37.35,37.38,37.35,37.35,301800.0,25.393,25.4134,25.393,25.393,301800.0
2013-10-02 11:35:00,37.36,37.36,37.34,37.35,40400.0,25.3998,25.3998,25.3862,25.393,40400.0
2013-10-02 11:40:00,37.34,37.35,37.32,37.32,229600.0,25.3862,25.393,25.3726,25.3726,229600.0
2013-10-02 11:45:00,37.32,37.36,37.32,37.36,43700.0,25.3726,25.3998,25.3726,25.3998,43700.0
2013-10-02 11:50:00,37.36,37.38,37.36,37.38,24700.0,25.3998,25.4134,25.3998,25.4134,24700.0
2013-10-02 11:55:00,37.38,37.39,37.36,37.37,36900.0,25.4134,25.4202,25.3998,25.4066,36900.0
2013-10-02 12:00:00,37.37,37.4,37.37,37.39,115400.0,25.4066,25.427,25.4066,25.4202,115400.0
2013-10-02 12:05:00,37.39,37.41,37.39,37.4,80200.0,25.4202,25.4338,25.4202,25.427,80200.0
2013-10-02 12:10:00,37.41,37.43,37.4,37.4,23000.0,25.4338,25.4474,25.427,25.427,23000.0
2013-10-02 12:15:00,37.41,37.44,37.41,37.44,24000.0,25.4338,25.4542,25.4338,25.4542,24000.0
2013-10-02 12:20:00,37.43,37.46,37.43,37.45,35900.0,25.4474,25.4678,25.4474,25.461,35900.0
2013-10-02 12:25:00,37.47,37.47,37.44,37.45,36700.0,25.4746,25.4746,25.4542,25.461,36700.0
2013-10-02 12:30:00,37.45,37.47,37.44,37.47,100300.0,25.461,25.4746,25.4542,25.4746,100300.0
2013-10-02 12:35:00,37.47,37.5,37.46,37.5,92300.0,25.4746,25.495,25.4678,25.495,92300.0
2013-10-02 12:40:00,37.5,37.53,37.5,37.53,139100.0,25.495,25.5154,25.495,25.5154,139100.0
2013-10-02 12:45:00,37.53,37.53,37.49,37.51,114800.0,25.5154,25.5154,25.4882,25.5018,114800.0
2013-10-02 12:50:00,37.51,37.51,37.5,37.51,58900.0,25.5018,25.5018,25.495,25.5018,58900.0
2013-10-02 12:55:00,37.51,37.54,37.51,37.53,116800.0,25.5018,25.5222,25.5018,25.5154,116800.0
2013-10-02 13:00:00,37.53,37.56,37.53,37.54,46700.0,25.5154,25.5358,25.5154,25.5222,46700.0
2013-10-02 13:05:00,37.54,37.54,37.51,37.51,17300.0,25.5222,25.5222,25.5018,25.5018,17300.0
2013-10-02 13:10:00,37.51,37.52,37.5,37.5,13200.0,25.5018,25.5086,25.495,25.495,13200.0
2013-10-02 13:15:00,37.5,37.55,37.5,37.55,25600.0,25.495,25.529,25.495,25.529,25600.0
2013-10-02 13:20:00,37.54,37.57,37.53,37.56,32100.0,25.5222,25.5426,25.5154,25.5358,32100.0
2013-10-02 13:25:00,37.56,37.59,37.56,37.59,58100.0,25.5358,25.5562,25.5358,25.5562,58100.0
2013-10-02 13:30:00,37.59,37.59,37.56,37.58,24800.0,25.5562,25.5562,25.5358,25.5494,24800.0
2013-10-02 13:35:00,37.58,37.61,37.58,37.58,57600.0,25.5494,25.5697,25.5494,25.5494,57600.0
2013-10-02 13:40:00,37.58,37.59,37.56,37.57,27700.0,25.5494,25.5562,25.5358,25.5426,27700.0
2013-10-02 13:45:00,37.57,37.58,37.53,37.54,150200.0,25.5426,25.5494,25.5154,25.5222,150200.0
2013-10-02 13:50:00,37.54,37.54,37.52,37.52,137800.0,25.5222,25.5222,25.5086,25.5086,137800.0
2013-10-02 13:55:00,37.52,37.52,37.5,37.5,179300.0,25.5086,25.5086,25.495,25.495,179300.0
2013-10-02 14:00:00,37.5,37.5,37.46,37.48,82300.0,25.495,25.495,25.4678,25.4814,82300.0
2013-10-02 14:05:00,37.48,37.53,37.48,37.52,97100.0,25.4814,25.5154,25.4814,25.5086,97100.0
2013-10-02 14:10:00,37.52,37.52,37.47,37.47,32600.0,25.5086,25.5086,25.4746,25.4746,32600.0
2013-10-02 14:15:00,37.47,37.47,37.45,37.45,41600.0,25.4746,25.4746,25.461,25.461,41600.0
2013-10-02 14:20:00,37.45,37.46,37.44,37.46,153800.0,25.461,25.4678,25.4542,25.4678,153800.0
2013-10-02 14:25:00,37.47,37.48,37.45,37.46,63600.0,25.4746,25.4814,25.461,25.4678,63600.0
2013-10-02 14:30:00,37.46,37.52,37.46,37.52,20100.0,25.4678,25.5086,25.4678,25.5086,20100.0
2013-10-02 14:35:00,37.52,37.52,37.48,37.48,47500.0,25.5086,25.5086,25.4814,25.4814,47500.0
2013-10-02 14:40:00,37.48,37.49,37.47,37.49,33600.0,25.4814,25.4882,25.4746,25.4882,33600.0
2013-10-02 14:45:00,37.49,37.5,37.48,37.48,27100.0,25.4882,25.495,25.4814,25.4814,27100.0
2013-10-02 14:50:00,37.48,37.5,37.48,37.5,54300.0,25.4814,25.495,25.4814,25.495,54300.0
2013-10-02 14:55:00,37.49,37.51,37.47,37.5,82500.0,25.4882,25.5018,25.4746,25.495,82500.0
2013-10-02 15:00:00,37.49,37.5,37.47,37.48,59300.0,25.4882,25.495,25.4746,25.4814,59300.0
2013-10-02 15:05:00,37.49,37.51,37.48,37.51,68200.0,25.4882,25.5018,25.4814,25.5018,68200.0
2013-10-02 15:10:00,37.5,37.52,37.49,37.52,88500.0,25.495,25.5086,25.4882,25.5086,88500.0
2013-10-02 15:15:00,37.52,37.52,37.5,37.5,19600.0,25.5086,25.5086,25.495,25.495,19600.0
2013-10-02 15:20:00,37.5,37.51,37.48,37.48,62200.0,25.495,25.5018,25.4814,25.4814,62200.0
2013-10-02 15:25:00,37.48,37.48,37.47,37.47,22100.0,25.4814,25.4814,25.4746,25.4746,22100.0
2013-10-02 15:30:00,37.47,37.51,37.47,37.5,102800.0,25.4746,25.5018,25.4746,25.495,102800.0
2013-10-02 15:35:00,37.5,37.51,37.48,37.49,55600.0,25.495,25.5018,25.4814,25.4882,55600.0
2013-10-02 15:40:00,37.49,37.5,37.48,37.49,17300.0,25.4882,25.495,25.4814,25.4882,17300.0
2013-10-02 15:45:00,37.49,37.49,37.46,37.47,71900.0,25.4882,25.4882,25.4678,25.4746,71900.0
2013-10-02 15:50:00,37.47,37.49,37.46,37.47,100200.0,25.4746,25.4882,25.4678,25.4746,100200.0
2013-10-02 15:55:00,37.48,37.55,37.47,37.53,917700.0,25.4814,25.529,25.4746,25.5154,917700.0
2013-10-03 09:30:00,37.4,37.46,37.16,37.16,247800.0,25.427,25.4678,25.2638,25.2638,247800.0
2013-10-03 09:35:00,37.17,37.17,37.1,37.15,518900.0,25.2706,25.2706,25.223,25.257,518900.0
2013-10-03 09:40:00,37.15,37.18,37.1,37.12,361100.0,25.257,25.2774,25.223,25.2366,361100.0
2013-10-03 09:45:00,37.12,37.15,37.07,37.1,453200.0,25.2366,25.257,25.2026,25.223,453200.0
2013-10-03 09:50:00,37.09,37.1,37.05,37.06,314000.0,25.2162,25.223,25.189,25.1958,314000.0
2013-10-03 09:55:00,37.05,37.07,37.03,37.05,116700.0,25.189,25.2026,25.1754,25.189,116700.0
2013-10-03 10:00:00,37.04,37.07,37.02,37.06,538800.0,25.1822,25.2026,25.1686,25.1958,538800.0
2013-10-03 10:05:00,37.05,37.08,37.02,37.03,223200.0,25.189,25.2094,25.1686,25.1754,223200.0
2013-10-03 10:10:00,37.03,37.04,37.01,37.02,140600.0,25.1754,25.1822,25.1618,25.1686,140600.0
2013-10-03 10:15:00,37.02,37.02,36.98,36.99,169300.0,25.1686,25.1686,25.1414,25.1482,169300.0
2013-10-03 10:20:00,36.99,37.0,36.94,37.0,374700.0,25.1482,25.155,25.1142,25.155,374700.0
2013-10-03 10:25:00,37.0,37.06,36.99,37.05,211600.0,25.155,25.1958,25.1482,25.189,211600.0
2013-10-03 10:30:00,37.05,37.07,37.02,37.03,145800.0,25.189,25.2026,25.1686,25.1754,145800.0
2013-10-03 10:35:00,37.04,37.07,37.03,37.07,170300.0,25.1822,25.2026,25.1754,25.2026,170300.0
2013-10-03 10:40:00,37.07,37.1,37.06,37.08,52500.0,25.2026,25.223,25.1958,25.2094,52500.0
2013-10-03 10:45:00,37.08,37.09,37.05,37.06,220300.0,25.2094,25.2162,25.189,25.1958,220300.0
2013-10-03 10:50:00,37.06,37.08,37.05,37.07,152500.0,25.1958,25.2094,25.189,25.2026,152500.0
2013-10-03 10:55:00,37.07,37.08,37.05,37.06,123900.0,25.2026,25.2094,25.189,25.1958,123900.0
2013-10-03 11:00:00,37.06,37.07,37.03,37.04,153700.0,25.1958,25.2026,25.1754,25.1822,153700.0
2013-10-03 11:05:00,37.03,37.05,37.02,37.04,82400.0,25.1754,25.189,25.1686,25.1822,82400.0
2013-10-03 11:10:00,37.04,37.04,37.0,37.02,291600.0,25.1822,25.1822,25.155,25.1686,291600.0
2013-10-03 11:15:00,37.01,37.03,37.01,37.01,102600.0,25.1618,25.1754,25.1618,25.1618,102600.0
2013-10-03 11:20:00,37.01,37.03,37.01,37.02,75000.0,25.1618,25.1754,25.1618,25.1686,75000.0
2013-10-03 11:25:00,37.02,37.02,36.99,37.0,119300.0,25.1686,25.1686,25.1482,25.155,119300.0
2013-10-03 11:30:00,36.99,37.03,36.98,37.02,133600.0,25.1482,25.1754,25.1414,25.1686,133600.0
2013-10-03 11:35:00,37.02,37.04,37.0,37.03,141300.0,25.1686,25.1822,25.155,25.1754,141300.0
2013-10-03 11:40:00,37.03,37.08,37.03,37.04,68300.0,25.1754,25.2094,25.1754,25.1822,68300.0
2013-10-03 11:45:00,37.05,37.05,37.03,37.05,62100.0,25.189,25.189,25.1754,25.189,62100.0
2013-10-03 11:50:00,37.05,37.11,37.05,37.1,65200.0,25.189,25.2298,25.189,25.223,65200.0
2013-10-03 11:55:00,37.09,37.12,37.09,37.11,150000.0,25.2162,25.2366,25.2162,25.2298,150000.0
2013-10-03 12:00:00,37.11,37.12,37.07,37.08,69100.0,25.2298,25.2366,25.2026,25.2094,69100.0
2013-10-03 12:05:00,37.08,37.09,37.06,37.07,52800.0,25.2094,25.2162,25.1958,25.2026,52800.0
2013-10-03 12:10:00,37.07,37.08,37.06,37.06,43200.0,25.2026,25.2094,25.1958,25.1958,43200.0
2013-10-03 12:15:00,37.07,37.08,37.04,37.05,95500.0,25.2026,25.2094,25.1822,25.189,95500.0
2013-10-03 12:20:00,37.06,37.06,37.04,37.04,31800.0,25.1958,25.1958,25.1822,25.1822,31800.0
2013-10-03 12:25:00,37.04,37.06,37.03,37.06,40800.0,25.1822,25.1958,25.1754,25.1958,40800.0
2013-10-03 12:30:00,37.06,37.07,37.04,37.04,37400.0,25.1958,25.2026,25.1822,25.1822,37400.0
2013-10-03 12:35:00,37.04,37.07,37.03,37.06,9300.0,25.1822,25.2026,25.1754,25.1958,9300.0
2013-10-03 12:40:00,37.06,37.09,37.06,37.08,24300.0,25.1958,25.2162,25.1958,25.2094,24300.0
2013-10-03 12:45:00,37.09,37.16,37.09,37.15,84500.0,25.2162,25.2638,25.2162,25.257,84500.0
2013-10-03 12:50:00,37.15,37.17,37.15,37.16,64600.0,25.257,25.2706,25.257,25.2638,64600.0
2013-10-03 12:55:00,37.16,37.19,37.16,37.17,17700.0,25.2638,25.2842,25.2638,25.2706,17700.0
2013-10-03 13:00:00,37.17,37.17,37.15,37.17,18500.0,25.2706,25.2706,25.257,25.2706,18500.0
2013-10-03 13:05:00,37.17,37.18,37.16,37.17,25000.0,25.2706,25.2774,25.2638,25.2706,25000.0
2013-10-03 13:10:00,37.18,37.2,37.16,37.19,29300.0,25.2774,25.291,25.2638,25.2842,29300.0
2013-10-03 13:15:00,37.19,37.2,37.17,37.19,26700.0,25.2842,25.291,25.2706,25.2842,26700.0
2013-10-03 13:20:00,37.2,37.21,37.18,37.2,48900.0,25.291,25.2978,25.2774,25.291,48900.0
2013-10-03 13:25:00,37.22,37.25,37.21,37.23,83000.0,25.3046,25.325,25.2978,25.3114,83000.0
2013-10-03 13:30:00,37.24,37.25,37.22,37.22,14600.0,25.3182,25.325,25.3046,25.3046,14600.0
2013-10-03 13:35:00,37.22,37.25,37.21,37.21,49900.0,25.3046,25.325,25.2978,25.2978,49900.0
2013-10-03 13:40:00,37.22,37.24,37.22,37.23,35900.0,25.3046,25.3182,25.3046,25.3114,35900.0
2013-10-03 13:45:00,37.23,37.26,37.23,37.26,40100.0,25.3114,25.3318,25.3114,25.3318,40100.0
2013-10-03 13:50:00,37.26,37.27,37.23,37.23,134000.0,25.3318,25.3386,25.3114,25.3114,134000.0
2013-10-03 13:55:00,37.24,37.25,37.22,37.25,94200.0,25.3182,25.325,25.3046,25.325,94200.0
2013-10-03 14:00:00,37.25,37.25,37.22,37.23,29700.0,25.325,25.325,25.3046,25.3114,29700.0
2013-10-03 14:05:00,37.22,37.22,37.16,37.16,42000.0,25.3046,25.3046,25.2638,25.2638,42000.0
2013-10-03 14:10:00,37.17,37.17,37.14,37.14,46300.0,25.2706,25.2706,25.2502,25.2502,46300.0
2013-10-03 14:15:00,37.13,37.15,37.11,37.13,58500.0,25.2434,25.257,25.2298,25.2434,58500.0
2013-10-03 14:20:00,37.13,37.13,37.05,37.06,80700.0,25.2434,25.2434,25.189,25.1958,80700.0
2013-10-03 14:25:00,37.06,37.1,37.06,37.08,89300.0,25.1958,25.223,25.1958,25.2094,89300.0
2013-10-03 14:30:00,37.08,37.09,37.03,37.04,72500.0,25.2094,25.2162,25.1754,25.1822,72500.0
2013-10-03 14:35:00,37.05,37.09,37.03,37.08,132500.0,25.189,25.2162,25.1754,25.2094,132500.0
2013-10-03 14:40:00,37.08,37.13,37.07,37.12,95500.0,25.2094,25.2434,25.2026,25.2366,95500.0
2013-10-03 14:45:00,37.12,37.13,37.1,37.13,43500.0,25.2366,25.2434,25.223,25.2434,43500.0
2013-10-03 14:50:00,37.13,37.15,37.12,37.13,38900.0,25.2434,25.257,25.2366,25.2434,38900.0
2013-10-03 14:55:00,37.14,37.16,37.14,37.15,56200.0,25.2502,25.2638,25.2502,25.257,56200.0
2013-10-03 15:00:00,37.14,37.16,37.12,37.16,27100.0,25.2502,25.2638,25.2366,25.2638,27100.0
2013-10-03 15:05:00,37.15,37.16,37.13,37.13,67900.0,25.257,25.2638,25.2434,25.2434,67900.0
2013-10-03 15:10:00,37.14,37.15,37.12,37.13,64300.0,25.2502,25.257,25.2366,25.2434,64300.0
2013-10-03 15:15:00,37.13,37.15,37.13,37.14,64700.0,25.2434,25.257,25.2434,25.2502,64700.0
2013-10-03 15:20:00,37.14,37.15,37.12,37.14,42600.0,25.2502,25.257,25.2366,25.2502,42600.0
2013-10-03 15:25:00,37.14,37.17,37.12,37.16,27000.0,25.2502,25.2706,25.2366,25.2638,27000.0
2013-10-03 15:30:00,37.16,37.17,37.15,37.16,22400.0,25.2638,25.2706,25.257,25.2638,22400.0
2013-10-03 15:35:00,37.16,37.18,37.15,37.17,38400.0,25.2638,25.2774,25.257,25.2706,38400.0
2013-10-03 15:40:00,37.17,37.18,37.15,37.16,83800.0,25.2706,25.2774,25.257,25.2638,83800.0
2013-10-03 15:45:00,37.16,37.16,37.12,37.12,138300.0,25.2638,25.2638,25.2366,25.2366,138300.0
2013-10-03 15:50:00,37.12,37.13,37.1,37.12,191300.0,25.2366,25.2434,25.223,25.2366,191300.0
2013-10-03 15:55:00,37.12,37.12,37.06,37.07,376600.0,25.2366,25.2366,25.1958,25.2026,376600.0
2013-10-04 09:30:00,37.12,37.13,37.08,37.09,66000.0,25.2366,25.2434,25.2094,25.2162,66000.0
2013-10-04 09:35:00,37.08,37.13,37.05,37.13,132600.0,25.2094,25.2434,25.189,25.2434,132600.0
2013-10-04 09:40:00,37.13,37.16,37.09,37.09,96700.0,25.2434,25.2638,25.2162,25.2162,96700.0
2013-10-04 09:45:00,37.09,37.13,37.05,37.12,102300.0,25.2162,25.2434,25.189,25.2366,102300.0
2013-10-04 09:50:00,37.12,37.14,37.09,37.12,117600.0,25.2366,25.2502,25.2162,25.2366,117600.0
2013-10-04 09:55:00,37.13,37.21,37.12,37.21,135300.0,25.2434,25.2978,25.2366,25.2978,135300.0
2013-10-04 10:00:00,37.22,37.23,37.18,37.19,110600.0,25.3046,25.3114,25.2774,25.2842,110600.0
2013-10-04 10:05:00,37.19,37.2,37.13,37.13,206000.0,25.2842,25.291,25.2434,25.2434,206000.0
2013-10-04 10:10:00,37.13,37.15,37.12,37.13,93800.0,25.2434,25.257,25.2366,25.2434,93800.0
2013-10-04 10:15:00,37.14,37.19,37.13,37.18,57100.0,25.2502,25.2842,25.2434,25.2774,57100.0
2013-10-04 10:20:00,37.19,37.2,37.16,37.17,62100.0,25.2842,25.291,25.2638,25.2706,62100.0
2013-10-04 10:25:00,37.16,37.18,37.15,37.16,64500.0,25.2638,25.2774,25.257,25.2638,64500.0
2013-10-04 10:30:00,37.17,37.21,37.17,37.2,84900.0,25.2706,25.2978,25.2706,25.291,84900.0
2013-10-04 10:35:00,37.19,37.29,37.19,37.27,186500.0,25.2842,25.3522,25.2842,25.3386,186500.0
2013-10-04 10:40:00,37.27,37.27,37.19,37.19,96200.0,25.3386,25.3386,25.2842,25.2842,96200.0
2013-10-04 10:45:00,37.19,37.2,37.15,37.15,154800.0,25.2842,25.291,25.257,25.257,154800.0
2013-10-04 10:50:00,37.16,37.17,37.14,37.15,128500.0,25.2638,25.2706,25.2502,25.257,128500.0
2013-10-04 10:55:00,37.15,37.17,37.14,37.14,60500.0,25.257,25.2706,25.2502,25.2502,60500.0
2013-10-04 11:00:00,37.13,37.13,37.08,37.08,64300.0,25.2434,25.2434,25.2094,25.2094,64300.0
2013-10-04 11:05:00,37.09,37.1,37.04,37.05,55100.0,25.2162,25.223,25.1822,25.189,55100.0
2013-10-04 11:10:00,37.04,37.05,37.03,37.04,10600.0,25.1822,25.189,25.1754,25.1822,10600.0
2013-10-04 11:15:00,37.04,37.08,37.03,37.08,22100.0,25.1822,25.2094,25.1754,25.2094,22100.0
2013-10-04 11:20:00,37.08,37.09,37.06,37.07,25000.0,25.2094,25.2162,25.1958,25.2026,25000.0
2013-10-04 11:25:00,37.07,37.07,37.05,37.05,31200.0,25.2026,25.2026,25.189,25.189,31200.0
2013-10-04 11:30:00,37.06,37.09,37.06,37.08,12000.0,25.1958,25.2162,25.1958,25.2094,12000.0
2013-10-04 11:35:00,37.09,37.11,37.08,37.1,14300.0,25.2162,25.2298,25.2094,25.223,14300.0
2013-10-04 11:40:00,37.1,37.12,37.1,37.11,15300.0,25.223,25.2366,25.223,25.2298,15300.0
2013-10-04 11:45:00,37.11,37.15,37.1,37.15,17900.0,25.2298,25.257,25.223,25.257,17900.0
2013-10-04 11:50:00,37.15,37.17,37.14,37.14,306700.0,25.257,25.2706,25.2502,25.2502,306700.0
2013-10-04 11:55:00,37.14,37.16,37.13,37.15,52900.0,25.2502,25.2638,25.2434,25.257,52900.0
2013-10-04 12:00:00,37.16,37.16,37.13,37.13,26200.0,25.2638,25.2638,25.2434,25.2434,26200.0
2013-10-04 12:05:00,37.14,37.14,37.12,37.13,16300.0,25.2502,25.2502,25.2366,25.2434,16300.0
2013-10-04 12:10:00,37.13,37.14,37.11,37.13,12700.0,25.2434,25.2502,25.2298,25.2434,12700.0
2013-10-04 12:15:00,37.14,37.17,37.14,37.17,35700.0,25.2502,25.2706,25.2502,25.2706,35700.0
2013-10-04 12:20:00,37.17,37.17,37.14,37.14,41900.0,25.2706,25.2706,25.2502,25.2502,41900.0
2013-10-04 12:25:00,37.13,37.18,37.12,37.18,75900.0,25.2434,25.2774,25.2366,25.2774,75900.0
2013-10-04 12:30:00,37.17,37.19,37.17,37.19,14700.0,25.2706,25.2842,25.2706,25.2842,14700.0
2013-10-04 12:35:00,37.18,37.19,37.17,37.19,14600.0,25.2774,25.2842,25.2706,25.2842,14600.0
2013-10-04 12:40:00,37.19,37.22,37.19,37.22,20700.0,25.2842,25.3046,25.2842,25.3046,20700.0
2013-10-04 12:45:00,37.22,37.22,37.18,37.2,33800.0,25.3046,25.3046,25.2774,25.291,33800.0
2013-10-04 12:50:00,37.19,37.19,37.17,37.18,27800.0,25.2842,25.2842,25.2706,25.2774,27800.0
2013-10-04 12:55:00,37.18,37.18,37.17,37.18,5100.0,25.2774,25.2774,25.2706,25.2774,5100.0
2013-10-04 13:00:00,37.18,37.2,37.18,37.19,48300.0,25.2774,25.291,25.2774,25.2842,48300.0
2013-10-04 13:05:00,37.19,37.21,37.19,37.2,26000.0,25.2842,25.2978,25.2842,25.291,26000.0
2013-10-04 13:10:00,37.2,37.21,37.19,37.19,45300.0,25.291,25.2978,25.2842,25.2842,45300.0
2013-10-04 13:15:00,37.19,37.2,37.17,37.2,63800.0,25.2842,25.291,25.2706,25.291,63800.0
2013-10-04 13:20:00,37.19,37.2,37.17,37.17,72400.0,25.2842,25.291,25.2706,25.2706,72400.0
2013-10-04 13:25:00,37.17,37.17,37.13,37.14,42400.0,25.2706,25.2706,25.2434,25.2502,42400.0
2013-10-04 13:30:00,37.15,37.16,37.15,37.16,4900.0,25.257,25.2638,25.257,25.2638,4900.0
2013-10-04 13:35:00,37.15,37.18,37.15,37.17,13400.0,25.257,25.2774,25.257,25.2706,13400.0
2013-10-04 13:40:00,37.16,37.16,37.11,37.12,48000.0,25.2638,25.2638,25.2298,25.2366,48000.0
2013-10-04 13:45:00,37.11,37.12,37.1,37.1,38500.0,25.2298,25.2366,25.223,25.223,38500.0
2013-10-04 13:50:00,37.11,37.12,37.1,37.12,9900.0,25.2298,25.2366,25.223,25.2366,9900.0
2013-10-04 13:55:00,37.12,37.12,37.1,37.11,14300.0,25.2366,25.2366,25.223,25.2298,14300.0
2013-10-04 14:00:00,37.11,37.13,37.1,37.13,14600.0,25.2298,25.2434,25.223,25.2434,14600.0
2013-10-04 14:05:00,37.13,37.14,37.13,37.14,6900.0,25.2434,25.2502,25.2434,25.2502,6900.0
2013-10-04 14:10:00,37.14,37.18,37.14,37.17,18700.0,25.2502,25.2774,25.2502,25.2706,18700.0
2013-10-04 14:15:00,37.17,37.17,37.16,37.17,10400.0,25.2706,25.2706,25.2638,25.2706,10400.0
2013-10-04 14:20:00,37.17,37.18,37.15,37.15,41600.0,25.2706,25.2774,25.257,25.257,41600.0
2013-10-04 14:25:00,37.15,37.18,37.15,37.17,17800.0,25.257,25.2774,25.257,25.2706,17800.0
2013-10-04 14:30:00,37.18,37.19,37.17,37.19,20900.0,25.2774,25.2842,25.2706,25.2842,20900.0
2013-10-04 14:35:00,37.19,37.19,37.17,37.18,33800.0,25.2842,25.2842,25.2706,25.2774,33800.0
2013-10-04 14:40:00,37.18,37.19,37.17,37.18,19100.0,25.2774,25.2842,25.2706,25.2774,19100.0
2013-10-04 14:45:00,37.18,37.19,37.18,37.18,11800.0,25.2774,25.2842,25.2774,25.2774,11800.0
2013-10-04 14:50:00,37.19,37.22,37.19,37.21,58400.0,25.2842,25.3046,25.2842,25.2978,58400.0
2013-10-04 14:55:00,37.21,37.21,37.19,37.2,18800.0,25.2978,25.2978,25.2842,25.291,18800.0
2013-10-04 15:00:00,37.2,37.2,37.19,37.2,14600.0,25.291,25.291,25.2842,25.291,14600.0
2013-10-04 15:05:00,37.19,37.2,37.18,37.18,9400.0,25.2842,25.291,25.2774,25.2774,9400.0
2013-10-04 15:10:00,37.19,37.21,37.18,37.2,32700.0,25.2842,25.2978,25.2774,25.291,32700.0
2013-10-04 15:15:00,37.2,37.2,37.18,37.19,88200.0,25.291,25.291,25.2774,25.2842,88200.0
2013-10-04 15:20:00,37.19,37.19,37.17,37.18,35500.0,25.2842,25.2842,25.2706,25.2774,35500.0
2013-10-04 15:25:00,37.18,37.18,37.15,37.16,83000.0,25.2774,25.2774,25.257,25.2638,83000.0
2013-10-04 15:30:00,37.16,37.17,37.13,37.13,15000.0,25.2638,25.2706,25.2434,25.2434,15000.0
2013-10-04 15:35:00,37.13,37.16,37.12,37.15,51900.0,25.2434,25.2638,25.2366,25.257,51900.0
2013-10-04 15:40:00,37.15,37.15,37.13,37.13,51400.0,25.257,25.257,25.2434,25.2434,51400.0
2013-10-04 15:45:00,37.13,37.17,37.13,37.16,123400.0,25.2434,25.2706,25.2434,25.2638,123400.0
2013-10-04 15:50:00,37.15,37.15,37.14,37.15,41300.0,25.257,25.257,25.2502,25.257,41300.0
2013-10-04 15:55:00,37.14,37.16,37.14,37.16,174000.0,25.2502,25.2638,25.2502,25.2638,174000.0
2013-10-07 09:30:00,37.0,37.05,36.98,37.01,148900.0,25.155,25.189,25.1414,25.1618,148900.0
2013-10-07 09:35:00,37.0,37.02,36.96,36.96,69600.0,25.155,25.1686,25.1278,25.1278,69600.0
2013-10-07 09:40:00,36.96,36.98,36.93,36.95,102000.0,25.1278,25.1414,25.1074,25.121,102000.0
2013-10-07 09:45:00,36.96,36.97,36.93,36.94,71600.0,25.1278,25.1346,25.1074,25.1142,71600.0
2013-10-07 09:50:00,36.93,36.95,36.91,36.94,78900.0,25.1074,25.121,25.0938,25.1142,78900.0
2013-10-07 09:55:00,36.93,36.98,36.93,36.96,154300.0,25.1074,25.1414,25.1074,25.1278,154300.0
2013-10-07 10:00:00,36.96,36.98,36.92,36.93,62600.0,25.1278,25.1414,25.1006,25.1074,62600.0
2013-10-07 10:05:00,36.94,37.02,36.94,37.02,49600.0,25.1142,25.1686,25.1142,25.1686,49600.0
2013-10-07 10:10:00,37.02,37.07,37.02,37.06,26400.0,25.1686,25.2026,25.1686,25.1958,26400.0
2013-10-07 10:15:00,37.06,37.06,37.03,37.03,20000.0,25.1958,25.1958,25.1754,25.1754,20000.0
2013-10-07 10:20:00,37.04,37.1,37.04,37.09,33700.0,25.1822,25.223,25.1822,25.2162,33700.0
2013-10-07 10:25:00,37.1,37.13,37.09,37.12,54900.0,25.223,25.2434,25.2162,25.2366,54900.0
2013-10-07 10:30:00,37.12,37.14,37.11,37.13,165800.0,25.2366,25.2502,25.2298,25.2434,165800.0
2013-10-07 10:35:00,37.14,37.17,37.14,37.17,46600.0,25.2502,25.2706,25.2502,25.2706,46600.0
2013-10-07 10:40:00,37.17,37.17,37.13,37.14,30200.0,25.2706,25.2706,25.2434,25.2502,30200.0
2013-10-07 10:45:00,37.13,37.14,37.12,37.13,29800.0,25.2434,25.2502,25.2366,25.2434,29800.0
2013-10-07 10:50:00,37.13,37.19,37.13,37.19,36000.0,25.2434,25.2842,25.2434,25.2842,36000.0
2013-10-07 10:55:00,37.18,37.21,37.17,37.2,77800.0,25.2774,25.2978,25.2706,25.291,77800.0
2013-10-07 11:00:00,37.2,37.21,37.16,37.19,85600.0,25.291,25.2978,25.2638,25.2842,85600.0
2013-10-07 11:05:00,37.19,37.25,37.19,37.25,44400.0,25.2842,25.325,25.2842,25.325,44400.0
2013-10-07 11:10:00,37.25,37.29,37.24,37.28,75300.0,25.325,25.3522,25.3182,25.3454,75300.0
2013-10-07 11:15:00,37.27,37.28,37.25,37.25,61000.0,25.3386,25.3454,25.325,25.325,61000.0
2013-10-07 11:20:00,37.26,37.27,37.25,37.26,29100.0,25.3318,25.3386,25.325,25.3318,29100.0
2013-10-07 11:25:00,37.26,37.26,37.22,37.22,101100.0,25.3318,25.3318,25.3046,25.3046,101100.0
2013-10-07 11:30:00,37.21,37.23,37.21,37.22,28900.0,25.2978,25.3114,25.2978,25.3046,28900.0
2013-10-07 11:35:00,37.22,37.23,37.2,37.2,23200.0,25.3046,25.3114,25.291,25.291,23200.0
2013-10-07 11:40:00,37.21,37.24,37.21,37.24,10200.0,25.2978,25.3182,25.2978,25.3182,10200.0
2013-10-07 11:45:00,37.25,37.26,37.24,37.24,12000.0,25.325,25.3318,25.3182,25.3182,12000.0
2013-10-07 11:50:00,37.23,37.23,37.21,37.21,11300.0,25.3114,25.3114,25.2978,25.2978,11300.0
2013-10-07 11:55:00,37.21,37.24,37.21,37.22,19700.0,25.2978,25.3182,25.2978,25.3046,19700.0
2013-10-07 12:00:00,37.22,37.22,37.2,37.2,14900.0,25.3046,25.3046,25.291,25.291,14900.0
2013-10-07 12:05:00,37.2,37.21,37.2,37.2,116900.0,25.291,25.2978,25.291,25.291,116900.0
2013-10-07 12:10:00,37.2,37.21,37.19,37.19,47000.0,25.291,25.2978,25.2842,25.2842,47000.0
2013-10-07 12:15:00,37.2,37.2,37.19,37.2,3600.0,25.291,25.291,25.2842,25.291,3600.0
2013-10-07 12:20:00,37.19,37.2,37.18,37.18,16400.0,25.2842,25.291,25.2774,25.2774,16400.0
2013-10-07 12:25:00,37.19,37.19,37.17,37.17,31600.0,25.2842,25.2842,25.2706,25.2706,31600.0
2013-10-07 12:30:00,37.17,37.17,37.14,37.14,17100.0,25.2706,25.2706,25.2502,25.2502,17100.0
2013-10-07 12:35:00,37.14,37.14,37.13,37.14,4100.0,25.2502,25.2502,25.2434,25.2502,4100.0
2013-10-07 12:40:00,37.14,37.19,37.13,37.18,19100.0,25.2502,25.2842,25.2434,25.2774,19100.0
2013-10-07 12:45:00,37.18,37.19,37.18,37.19,8500.0,25.2774,25.2842,25.2774,25.2842,8500.0
2013-10-07 12:50:00,37.19,37.19,37.16,37.16,15700.0,25.2842,25.2842,25.2638,25.2638,15700.0
2013-10-07 12:55:00,37.16,37.17,37.14,37.14,5600.0,25.2638,25.2706,25.2502,25.2502,5600.0
2013-10-07 13:00:00,37.15,37.16,37.13,37.15,134600.0,25.257,25.2638,25.2434,25.257,134600.0
2013-10-07 13:05:00,37.15,37.16,37.14,37.16,30900.0,25.257,25.2638,25.2502,25.2638,30900.0
2013-10-07 13:10:00,37.15,37.2,37.15,37.18,45700.0,25.257,25.291,25.257,25.2774,45700.0
2013-10-07 13:15:00,37.19,37.19,37.15,37.15,26100.0,25.2842,25.2842,25.257,25.257,26100.0
2013-10-07 13:20:00,37.15,37.16,37.12,37.12,24300.0,25.257,25.2638,25.2366,25.2366,24300.0
2013-10-07 13:25:00,37.12,37.13,37.1,37.11,17700.0,25.2366,25.2434,25.223,25.2298,17700.0
2013-10-07 13:30:00,37.1,37.13,37.1,37.11,42900.0,25.223,25.2434,25.223,25.2298,42900.0
2013-10-07 13:35:00,37.11,37.12,37.09,37.09,78000.0,25.2298,25.2366,25.2162,25.2162,78000.0
2013-10-07 13:40:00,37.1,37.1,37.08,37.08,72000.0,25.223,25.223,25.2094,25.2094,72000.0
2013-10-07 13:45:00,37.08,37.09,37.07,37.08,104700.0,25.2094,25.2162,25.2026,25.2094,104700.0
2013-10-07 13:50:00,37.08,37.1,37.08,37.1,33800.0,25.2094,25.223,25.2094,25.223,33800.0
2013-10-07 13:55:00,37.1,37.15,37.1,37.15,30900.0,25.223,25.257,25.223,25.257,30900.0
2013-10-07 14:00:00,37.15,37.21,37.15,37.19,48800.0,25.257,25.2978,25.257,25.2842,48800.0
2013-10-07 14:05:00,37.19,37.19,37.14,37.14,36200.0,25.2842,25.2842,25.2502,25.2502,36200.0
2013-10-07 14:10:00,37.14,37.16,37.13,37.15,20500.0,25.2502,25.2638,25.2434,25.257,20500.0
2013-10-07 14:15:00,37.15,37.17,37.15,37.16,21100.0,25.257,25.2706,25.257,25.2638,21100.0
2013-10-07 14:20:00,37.16,37.17,37.15,37.16,32500.0,25.2638,25.2706,25.257,25.2638,32500.0
2013-10-07 14:25:00,37.16,37.16,37.14,37.15,33400.0,25.2638,25.2638,25.2502,25.257,33400.0
2013-10-07 14:30:00,37.16,37.18,37.15,37.17,45100.0,25.2638,25.2774,25.257,25.2706,45100.0
2013-10-07 14:35:00,37.17,37.18,37.16,37.17,40900.0,25.2706,25.2774,25.2638,25.2706,40900.0
2013-10-07 14:40:00,37.17,37.17,37.13,37.13,82800.0,25.2706,25.2706,25.2434,25.2434,82800.0
2013-10-07 14:45:00,37.13,37.15,37.13,37.15,46000.0,25.2434,25.257,25.2434,25.257,46000.0
2013-10-07 14:50:00,37.15,37.15,37.14,37.15,30700.0,25.257,25.257,25.2502,25.257,30700.0
2013-10-07 14:55:00,37.15,37.18,37.15,37.18,74900.0,25.257,25.2774,25.257,25.2774,74900.0
2013-10-07 15:00:00,37.18,37.18,37.16,37.18,40400.0,25.2774,25.2774,25.2638,25.2774,40400.0
2013-10-07 15:05:00,37.18,37.18,37.16,37.18,42600.0,25.2774,25.2774,25.2638,25.2774,42600.0
2013-10-07 15:10:00,37.18,37.19,37.17,37.18,33900.0,25.2774,25.2842,25.2706,25.2774,33900.0
2013-10-07 15:15:00,37.18,37.18,37.15,37.16,63400.0,25.2774,25.2774,25.257,25.2638,63400.0
2013-10-07 15:20:00,37.16,37.17,37.1,37.11,137700.0,25.2638,25.2706,25.223,25.2298,137700.0
2013-10-07 15:25:00,37.12,37.12,37.1,37.11,105500.0,25.2366,25.2366,25.223,25.2298,105500.0
2013-10-07 15:30:00,37.11,37.12,37.09,37.1,113500.0,25.2298,25.2366,25.2162,25.223,113500.0
2013-10-07 15:35:00,37.1,37.1,37.06,37.07,164300.0,25.223,25.223,25.1958,25.2026,164300.0
2013-10-07 15:40:00,37.07,37.09,37.06,37.09,96700.0,25.2026,25.2162,25.1958,25.2162,96700.0
2013-10-07 15:45:00,37.09,37.09,37.02,37.05,135800.0,25.2162,25.2162,25.1686,25.189,135800.0
2013-10-07 15:50:00,37.05,37.06,37.03,37.04,297600.0,25.189,25.1958,25.1754,25.1822,297600.0
2013-10-07 15:55:00,37.04,37.04,36.98,36.98,452200.0,25.1822,25.1822,25.1414,25.1414,452200.0
2013-10-08 09:30:00,37.04,37.04,36.99,37.01,100400.0,25.1822,25.1822,25.1482,25.1618,100400.0
2013-10-08 09:35:00,37.01,37.02,36.99,37.0,155800.0,25.1618,25.1686,25.1482,25.155,155800.0
2013-10-08 09:40:00,37.01,37.09,37.0,37.08,120800.0,25.1618,25.2162,25.155,25.2094,120800.0
2013-10-08 09:45:00,37.08,37.11,37.06,37.11,177200.0,25.2094,25.2298,25.1958,25.2298,177200.0
2013-10-08 09:50:00,37.11,37.11,37.06,37.08,192900.0,25.2298,25.2298,25.1958,25.2094,192900.0
2013-10-08 09:55:00,37.09,37.13,37.07,37.08,185500.0,25.2162,25.2434,25.2026,25.2094,185500.0
2013-10-08 10:00:00,37.08,37.1,37.05,37.1,146500.0,25.2094,25.223,25.189,25.223,146500.0
2013-10-08 10:05:00,37.1,37.15,37.09,37.13,114300.0,25.223,25.257,25.2162,25.2434,114300.0
2013-10-08 10:10:00,37.12,37.19,37.12,37.17,238400.0,25.2366,25.2842,25.2366,25.2706,238400.0
2013-10-08 10:15:00,37.17,37.25,37.17,37.25,186800.0,25.2706,25.325,25.2706,25.325,186800.0
2013-10-08 10:20:00,37.24,37.26,37.23,37.24,250300.0,25.3182,25.3318,25.3114,25.3182,250300.0
2013-10-08 10:25:00,37.24,37.31,37.24,37.31,107400.0,25.3182,25.3658,25.3182,25.3658,107400.0
2013-10-08 10:30:00,37.32,37.4,37.31,37.38,261300.0,25.3726,25.427,25.3658,25.4134,261300.0
2013-10-08 10:35:00,37.38,37.52,37.37,37.52,157000.0,25.4134,25.5086,25.4066,25.5086,157000.0
2013-10-08 10:40:00,37.52,37.52,37.46,37.48,282600.0,25.5086,25.5086,25.4678,25.4814,282600.0
2013-10-08 10:45:00,37.49,37.51,37.46,37.47,118200.0,25.4882,25.5018,25.4678,25.4746,118200.0
2013-10-08 10:50:00,37.46,37.47,37.36,37.36,406400.0,25.4678,25.4746,25.3998,25.3998,406400.0
2013-10-08 10:55:00,37.37,37.47,37.37,37.46,527000.0,25.4066,25.4746,25.4066,25.4678,527000.0
2013-10-08 11:00:00,37.45,37.46,37.42,37.42,97400.0,25.461,25.4678,25.4406,25.4406,97400.0
2013-10-08 11:05:00,37.42,37.46,37.4,37.46,127100.0,25.4406,25.4678,25.427,25.4678,127100.0
2013-10-08 11:10:00,37.46,37.47,37.44,37.45,138000.0,25.4678,25.4746,25.4542,25.461,138000.0
2013-10-08 11:15:00,37.44,37.46,37.4,37.42,165200.0,25.4542,25.4678,25.427,25.4406,165200.0
2013-10-08 11:20:00,37.42,37.43,37.38,37.41,287800.0,25.4406,25.4474,25.4134,25.4338,287800.0
2013-10-08 11:25:00,37.41,37.41,37.38,37.39,50200.0,25.4338,25.4338,25.4134,25.4202,50200.0
2013-10-08 11:30:00,37.38,37.42,37.38,37.4,265800.0,25.4134,25.4406,25.4134,25.427,265800.0
2013-10-08 11:35:00,37.41,37.41,37.39,37.4,136700.0,25.4338,25.4338,25.4202,25.427,136700.0
2013-10-08 11:40:00,37.4,37.45,37.39,37.44,115100.0,25.427,25.461,25.4202,25.4542,115100.0
2013-10-08 11:45:00,37.44,37.44,37.38,37.39,277400.0,25.4542,25.4542,25.4134,25.4202,277400.0
2013-10-08 11:50:00,37.39,37.41,37.37,37.37,162600.0,25.4202,25.4338,25.4066,25.4066,162600.0
2013-10-08 11:55:00,37.36,37.41,37.36,37.4,47700.0,25.3998,25.4338,25.3998,25.427,47700.0
2013-10-08 12:00:00,37.41,37.41,37.39,37.39,92700.0,25.4338,25.4338,25.4202,25.4202,92700.0
2013-10-08 12:05:00,37.4,37.42,37.39,37.4,139200.0,25.427,25.4406,25.4202,25.427,139200.0
2013-10-08 12:10:00,37.4,37.42,37.38,37.39,68100.0,25.427,25.4406,25.4134,25.4202,68100.0
2013-10-08 12:15:00,37.4,37.45,37.4,37.44,29200.0,25.427,25.461,25.427,25.4542,29200.0
2013-10-08 12:20:00,37.44,37.49,37.44,37.48,126400.0,25.4542,25.4882,25.4542,25.4814,126400.0
2013-10-08 12:25:00,37.48,37.48,37.44,37.47,125200.0,25.4814,25.4814,25.4542,25.4746,125200.0
2013-10-08 12:30:00,37.47,37.47,37.39,37.4,207600.0,25.4746,25.4746,25.4202,25.427,207600.0
2013-10-08 12:35:00,37.4,37.43,37.39,37.43,38400.0,25.427,25.4474,25.4202,25.4474,38400.0
2013-10-08 12:40:00,37.44,37.45,37.43,37.45,90600.0,25.4542,25.461,25.4474,25.461,90600.0
2013-10-08 12:45:00,37.45,37.48,37.45,37.46,125000.0,25.461,25.4814,25.461,25.4678,125000.0
2013-10-08 12:50:00,37.45,37.48,37.45,37.48,82200.0,25.461,25.4814,25.461,25.4814,82200.0
2013-10-08 12:55:00,37.46,37.5,37.46,37.5,76400.0,25.4678,25.495,25.4678,25.495,76400.0
2013-10-08 13:00:00,37.5,37.5,37.45,37.46,56200.0,25.495,25.495,25.461,25.4678,56200.0
2013-10-08 13:05:00,37.45,37.45,37.43,37.44,33800.0,25.461,25.461,25.4474,25.4542,33800.0
2013-10-08 13:10:00,37.42,37.43,37.41,37.42,21000.0,25.4406,25.4474,25.4338,25.4406,21000.0
2013-10-08 13:15:00,37.43,37.43,37.42,37.42,4300.0,25.4474,25.4474,25.4406,25.4406,4300.0
2013-10-08 13:20:00,37.42,37.43,37.41,37.41,36100.0,25.4406,25.4474,25.4338,25.4338,36100.0
2013-10-08 13:25:00,37.41,37.42,37.4,37.42,182100.0,25.4338,25.4406,25.427,25.4406,182100.0
2013-10-08 13:30:00,37.42,37.42,37.4,37.41,53600.0,25.4406,25.4406,25.427,25.4338,53600.0
2013-10-08 13:35:00,37.41,37.41,37.4,37.41,22200.0,25.4338,25.4338,25.427,25.4338,22200.0
2013-10-08 13:40:00,37.4,37.41,37.37,37.38,129800.0,25.427,25.4338,25.4066,25.4134,129800.0
2013-10-08 13:45:00,37.37,37.38,37.35,37.36,64800.0,25.4066,25.4134,25.393,25.3998,64800.0
2013-10-08 13:50:00,37.36,37.39,37.35,37.39,33200.0,25.3998,25.4202,25.393,25.4202,33200.0
2013-10-08 13:55:00,37.38,37.43,37.38,37.4,178400.0,25.4134,25.4474,25.4134,25.427,178400.0
2013-10-08 14:00:00,37.4,37.41,37.37,37.39,103100.0,25.427,25.4338,25.4066,25.4202,103100.0
2013-10-08 14:05:00,37.38,37.39,37.36,37.36,138000.0,25.4134,25.4202,25.3998,25.3998,138000.0
2013-10-08 14:10:00,37.36,37.4,37.35,37.4,80000.0,25.3998,25.427,25.393,25.427,80000.0
2013-10-08 14:15:00,37.39,37.4,37.36,37.37,48700.0,25.4202,25.427,25.3998,25.4066,48700.0
2013-10-08 14:20:00,37.36,37.4,37.34,37.39,80700.0,25.3998,25.427,25.3862,25.4202,80700.0
2013-10-08 14:25:00,37.39,37.4,37.37,37.37,68800.0,25.4202,25.427,25.4066,25.4066,68800.0
2013-10-08 14:30:00,37.37,37.38,37.32,37.33,183300.0,25.4066,25.4134,25.3726,25.3794,183300.0
2013-10-08 14:35:00,37.33,37.34,37.31,37.31,77700.0,25.3794,25.3862,25.3658,25.3658,77700.0
2013-10-08 14:40:00,37.32,37.33,37.3,37.32,182500.0,25.3726,25.3794,25.359,25.3726,182500.0
2013-10-08 14:45:00,37.32,37.33,37.29,37.3,84200.0,25.3726,25.3794,25.3522,25.359,84200.0
2013-10-08 14:50:00,37.3,37.3,37.28,37.29,57800.0,25.359,25.359,25.3454,25.3522,57800.0
2013-10-08 14:55:00,37.3,37.32,37.29,37.31,160700.0,25.359,25.3726,25.3522,25.3658,160700.0
2013-10-08 15:00:00,37.31,37.34,37.31,37.32,203500.0,25.3658,25.3862,25.3658,25.3726,203500.0
2013-10-08 15:05:00,37.32,37.33,37.3,37.31,215300.0,25.3726,25.3794,25.359,25.3658,215300.0
2013-10-08 15:10:00,37.3,37.31,37.28,37.29,240200.0,25.359,25.3658,25.3454,25.3522,240200.0
2013-10-08 15:15:00,37.29,37.33,37.28,37.32,154100.0,25.3522,25.3794,25.3454,25.3726,154100.0
2013-10-08 15:20:00,37.33,37.37,37.32,37.36,186200.0,25.3794,25.4066,25.3726,25.3998,186200.0
2013-10-08 15:25:00,37.36,37.37,37.33,37.33,141000.0,25.3998,25.4066,25.3794,25.3794,141000.0
2013-10-08 15:30:00,37.33,37.33,37.29,37.3,369500.0,25.3794,25.3794,25.3522,25.359,369500.0
2013-10-08 15:35:00,37.29,37.32,37.27,37.32,134200.0,25.3522,25.3726,25.3386,25.3726,134200.0
2013-10-08 15:40:00,37.32,37.34,37.31,37.33,68000.0,25.3726,25.3862,25.3658,25.3794,68000.0
2013-10-08 15:45:00,37.32,37.33,37.27,37.28,76200.0,25.3726,25.3794,25.3386,25.3454,76200.0
2013-10-08 15:50:00,37.27,37.3,37.27,37.29,154100.0,25.3386,25.359,25.3386,25.3522,154100.0
2013-10-08 15:55:00,37.29,37.29,37.21,37.23,590900.0,25.3522,25.3522,25.2978,25.3114,590900.0
2013-10-09 09:30:00,37.29,37.32,37.21,37.22,106900.0,25.3522,25.3726,25.2978,25.3046,106900.0
2013-10-09 09:35:00,37.22,37.44,37.22,37.42,428500.0,25.3046,25.4542,25.3046,25.4406,428500.0
2013-10-09 09:40:00,37.42,37.46,37.39,37.45,117900.0,25.4406,25.4678,25.4202,25.461,117900.0
2013-10-09 09:45:00,37.46,37.52,37.45,37.45,326100.0,25.4678,25.5086,25.461,25.461,326100.0
2013-10-09 09:50:00,37.45,37.52,37.45,37.51,208500.0,25.461,25.5086,25.461,25.5018,208500.0
2013-10-09 09:55:00,37.52,37.69,37.52,37.64,517800.0,25.5086,25.6241,25.5086,25.5901,517800.0
2013-10-09 10:00:00,37.64,37.69,37.61,37.61,233000.0,25.5901,25.6241,25.5697,25.5697,233000.0
2013-10-09 10:05:00,37.6,37.75,37.6,37.73,240900.0,25.5629,25.6649,25.5629,25.6513,240900.0
2013-10-09 10:10:00,37.73,37.88,37.72,37.88,1109300.0,25.6513,25.7533,25.6445,25.7533,1109300.0
2013-10-09 10:15:00,37.87,37.9,37.73,37.75,526500.0,25.7465,25.7669,25.6513,25.6649,526500.0
2013-10-09 10:20:00,37.75,37.83,37.74,37.83,580200.0,25.6649,25.7193,25.6581,25.7193,580200.0
2013-10-09 10:25:00,37.82,37.83,37.7,37.71,337700.0,25.7125,25.7193,25.6309,25.6377,337700.0
2013-10-09 10:30:00,37.7,37.71,37.67,37.68,281600.0,25.6309,25.6377,25.6105,25.6173,281600.0
2013-10-09 10:35:00,37.69,37.78,37.69,37.76,260000.0,25.6241,25.6853,25.6241,25.6717,260000.0
2013-10-09 10:40:00,37.77,37.77,37.69,37.7,159700.0,25.6785,25.6785,25.6241,25.6309,159700.0
2013-10-09 10:45:00,37.7,37.7,37.64,37.66,192000.0,25.6309,25.6309,25.5901,25.6037,192000.0
2013-10-09 10:50:00,37.65,37.66,37.52,37.54,429800.0,25.5969,25.6037,25.5086,25.5222,429800.0
2013-10-09 10:55:00,37.54,37.63,37.54,37.61,203300.0,25.5222,25.5833,25.5222,25.5697,203300.0
2013-10-09 11:00:00,37.61,37.64,37.59,37.62,169700.0,25.5697,25.5901,25.5562,25.5765,169700.0
2013-10-09 11:05:00,37.62,37.65,37.58,37.59,169200.0,25.5765,25.5969,25.5494,25.5562,169200.0
2013-10-09 11:10:00,37.58,37.6,37.55,37.55,59500.0,25.5494,25.5629,25.529,25.529,59500.0
2013-10-09 11:15:00,37.56,37.57,37.52,37.56,87900.0,25.5358,25.5426,25.5086,25.5358,87900.0
2013-10-09 11:20:00,37.57,37.57,37.51,37.53,160800.0,25.5426,25.5426,25.5018,25.5154,160800.0
2013-10-09 11:25:00,37.53,37.54,37.5,37.51,108500.0,25.5154,25.5222,25.495,25.5018,108500.0
2013-10-09 11:30:00,37.51,37.53,37.47,37.51,214500.0,25.5018,25.5154,25.4746,25.5018,214500.0
2013-10-09 11:35:00,37.51,37.53,37.5,37.53,55700.0,25.5018,25.5154,25.495,25.5154,55700.0
2013-10-09 11:40:00,37.54,37.58,37.54,37.55,203300.0,25.5222,25.5494,25.5222,25.529,203300.0
2013-10-09 11:45:00,37.55,37.61,37.55,37.57,151800.0,25.529,25.5697,25.529,25.5426,151800.0
2013-10-09 11:50:00,37.57,37.57,37.52,37.53,83400.0,25.5426,25.5426,25.5086,25.5154,83400.0
2013-10-09 11:55:00,37.54,37.57,37.54,37.55,138900.0,25.5222,25.5426,25.5222,25.529,138900.0
2013-10-09 12:00:00,37.56,37.58,37.55,37.55,33800.0,25.5358,25.5494,25.529,25.529,33800.0
2013-10-09 12:05:00,37.55,37.55,37.52,37.54,77900.0,25.529,25.529,25.5086,25.5222,77900.0
2013-10-09 12:10:00,37.53,37.54,37.48,37.48,76400.0,25.5154,25.5222,25.4814,25.4814,76400.0
2013-10-09 12:15:00,37.49,37.49,37.45,37.47,242700.0,25.4882,25.4882,25.461,25.4746,242700.0
2013-10-09 12:20:00,37.47,37.48,37.45,37.47,149600.0,25.4746,25.4814,25.461,25.4746,149600.0
2013-10-09 12:25:00,37.47,37.48,37.44,37.45,81300.0,25.4746,25.4814,25.4542,25.461,81300.0
2013-10-09 12:30:00,37.45,37.48,37.45,37.47,165200.0,25.461,25.4814,25.461,25.4746,165200.0
2013-10-09 12:35:00,37.47,37.48,37.45,37.46,74300.0,25.4746,25.4814,25.461,25.4678,74300.0
2013-10-09 12:40:00,37.45,37.46,37.44,37.45,78900.0,25.461,25.4678,25.4542,25.461,78900.0
2013-10-09 12:45:00,37.45,37.45,37.41,37.43,49000.0,25.461,25.461,25.4338,25.4474,49000.0
2013-10-09 12:50:00,37.43,37.44,37.41,37.43,79400.0,25.4474,25.4542,25.4338,25.4474,79400.0
2013-10-09 12:55:00,37.43,37.43,37.4,37.4,55400.0,25.4474,25.4474,25.427,25.427,55400.0
2013-10-09 13:00:00,37.4,37.41,37.38,37.41,162700.0,25.427,25.4338,25.4134,25.4338,162700.0
2013-10-09 13:05:00,37.4,37.43,37.4,37.4,45300.0,25.427,25.4474,25.427,25.427,45300.0
2013-10-09 13:10:00,37.41,37.45,37.41,37.44,73400.0,25.4338,25.461,25.4338,25.4542,73400.0
2013-10-09 13:15:00,37.44,37.45,37.43,37.44,158000.0,25.4542,25.461,25.4474,25.4542,158000.0
2013-10-09 13:20:00,37.44,37.45,37.43,37.45,242400.0,25.4542,25.461,25.4474,25.461,242400.0
2013-10-09 13:25:00,37.44,37.46,37.42,37.45,66200.0,25.4542,25.4678,25.4406,25.461,66200.0
2013-10-09 13:30:00,37.45,37.5,37.45,37.46,131900.0,25.461,25.495,25.461,25.4678,131900.0
2013-10-09 13:35:00,37.46,37.47,37.41,37.41,70700.0,25.4678,25.4746,25.4338,25.4338,70700.0
2013-10-09 13:40:00,37.41,37.43,37.4,37.41,92700.0,25.4338,25.4474,25.427,25.4338,92700.0
2013-10-09 13:45:00,37.41,37.46,37.41,37.44,41000.0,25.4338,25.4678,25.4338,25.4542,41000.0
2013-10-09 13:50:00,37.44,37.47,37.44,37.46,70800.0,25.4542,25.4746,25.4542,25.4678,70800.0
2013-10-09 13:55:00,37.46,37.46,37.43,37.43,19600.0,25.4678,25.4678,25.4474,25.4474,19600.0
2013-10-09 14:00:00,37.43,37.46,37.38,37.45,250600.0,25.4474,25.4678,25.4134,25.461,250600.0
2013-10-09 14:05:00,37.44,37.51,37.44,37.47,58500.0,25.4542,25.5018,25.4542,25.4746,58500.0
2013-10-09 14:10:00,37.48,37.49,37.43,37.43,40500.0,25.4814,25.4882,25.4474,25.4474,40500.0
2013-10-09 14:15:00,37.44,37.46,37.43,37.45,37400.0,25.4542,25.4678,25.4474,25.461,37400.0
2013-10-09 14:20:00,37.46,37.53,37.46,37.47,167900.0,25.4678,25.5154,25.4678,25.4746,167900.0
2013-10-09 14:25:00,37.47,37.47,37.43,37.44,79200.0,25.4746,25.4746,25.4474,25.4542,79200.0
2013-10-09 14:30:00,37.44,37.5,37.44,37.49,49800.0,25.4542,25.495,25.4542,25.4882,49800.0
2013-10-09 14:35:00,37.5,37.51,37.48,37.49,54000.0,25.495,25.5018,25.4814,25.4882,54000.0
2013-10-09 14:40:00,37.49,37.51,37.47,37.48,58000.0,25.4882,25.5018,25.4746,25.4814,58000.0
2013-10-09 14:45:00,37.47,37.48,37.44,37.45,32500.0,25.4746,25.4814,25.4542,25.461,32500.0
2013-10-09 14:50:00,37.45,37.49,37.45,37.46,37300.0,25.461,25.4882,25.461,25.4678,37300.0
2013-10-09 14:55:00,37.46,37.47,37.43,37.46,280100.0,25.4678,25.4746,25.4474,25.4678,280100.0
2013-10-09 15:00:00,37.45,37.46,37.43,37.45,69400.0,25.461,25.4678,25.4474,25.461,69400.0
2013-10-09 15:05:00,37.45,37.46,37.43,37.45,107900.0,25.461,25.4678,25.4474,25.461,107900.0
2013-10-09 15:10:00,37.46,37.47,37.44,37.44,23000.0,25.4678,25.4746,25.4542,25.4542,23000.0
2013-10-09 15:15:00,37.45,37.46,37.43,37.44,54700.0,25.461,25.4678,25.4474,25.4542,54700.0
2013-10-09 15:20:00,37.44,37.45,37.4,37.41,54100.0,25.4542,25.461,25.427,25.4338,54100.0
2013-10-09 15:25:00,37.41,37.43,37.4,37.42,84600.0,25.4338,25.4474,25.427,25.4406,84600.0
2013-10-09 15:30:00,37.41,37.44,37.41,37.44,37000.0,25.4338,25.4542,25.4338,25.4542,37000.0
2013-10-09 15:35:00,37.44,37.44,37.38,37.4,82000.0,25.4542,25.4542,25.4134,25.427,82000.0
2013-10-09 15:40:00,37.4,37.41,37.38,37.41,94700.0,25.427,25.4338,25.4134,25.4338,94700.0
2013-10-09 15:45:00,37.4,37.41,37.34,37.35,234600.0,25.427,25.4338,25.3862,25.393,234600.0
2013-10-09 15:50:00,37.36,37.41,37.34,37.4,514500.0,25.3998,25.4338,25.3862,25.427,514500.0
2013-10-09 15:55:00,37.4,37.44,37.38,37.38,1177000.0,25.427,25.4542,25.4134,25.4134,1177000.0
2013-10-10 09:30:00,37.59,37.6,37.45,37.47,242000.0,25.5562,25.5629,25.461,25.4746,242000.0
2013-10-10 09:35:00,37.45,37.61,37.45,37.57,755500.0,25.461,25.5697,25.461,25.5426,755500.0
2013-10-10 09:40:00,37.57,37.59,37.45,37.45,592400.0,25.5426,25.5562,25.461,25.461,592400.0
2013-10-10 09:45:00,37.46,37.54,37.46,37.52,383700.0,25.4678,25.5222,25.4678,25.5086,383700.0
2013-10-10 09:50:00,37.52,37.52,37.43,37.46,305600.0,25.5086,25.5086,25.4474,25.4678,305600.0
2013-10-10 09:55:00,37.46,37.48,37.4,37.43,458900.0,25.4678,25.4814,25.427,25.4474,458900.0
2013-10-10 10:00:00,37.42,37.42,37.33,37.35,273400.0,25.4406,25.4406,25.3794,25.393,273400.0
2013-10-10 10:05:00,37.35,37.42,37.35,37.38,393400.0,25.393,25.4406,25.393,25.4134,393400.0
2013-10-10 10:10:00,37.38,37.39,37.3,37.31,275100.0,25.4134,25.4202,25.359,25.3658,275100.0
2013-10-10 10:15:00,37.31,37.35,37.31,37.34,196100.0,25.3658,25.393,25.3658,25.3862,196100.0
2013-10-10 10:20:00,37.34,37.43,37.34,37.43,290400.0,25.3862,25.4474,25.3862,25.4474,290400.0
2013-10-10 10:25:00,37.43,37.45,37.38,37.38,116300.0,25.4474,25.461,25.4134,25.4134,116300.0
2013-10-10 10:30:00,37.38,37.38,37.31,37.31,124400.0,25.4134,25.4134,25.3658,25.3658,124400.0
2013-10-10 10:35:00,37.32,37.36,37.32,37.34,149000.0,25.3726,25.3998,25.3726,25.3862,149000.0
2013-10-10 10:40:00,37.33,37.33,37.28,37.29,183600.0,25.3794,25.3794,25.3454,25.3522,183600.0
2013-10-10 10:45:00,37.3,37.31,37.26,37.29,215700.0,25.359,25.3658,25.3318,25.3522,215700.0
2013-10-10 10:50:00,37.3,37.32,37.27,37.3,158900.0,25.359,25.3726,25.3386,25.359,158900.0
2013-10-10 10:55:00,37.29,37.29,37.26,37.27,120900.0,25.3522,25.3522,25.3318,25.3386,120900.0
2013-10-10 11:00:00,37.26,37.27,37.22,37.23,143300.0,25.3318,25.3386,25.3046,25.3114,143300.0
2013-10-10 11:05:00,37.23,37.24,37.2,37.22,349500.0,25.3114,25.3182,25.291,25.3046,349500.0
2013-10-10 11:10:00,37.21,37.24,37.2,37.24,126200.0,25.2978,25.3182,25.291,25.3182,126200.0
2013-10-10 11:15:00,37.25,37.29,37.25,37.29,111400.0,25.325,25.3522,25.325,25.3522,111400.0
2013-10-10 11:20:00,37.29,37.29,37.26,37.26,139300.0,25.3522,25.3522,25.3318,25.3318,139300.0
2013-10-10 11:25:00,37.26,37.3,37.26,37.3,75500.0,25.3318,25.359,25.3318,25.359,75500.0
2013-10-10 11:30:00,37.31,37.42,37.31,37.41,329200.0,25.3658,25.4406,25.3658,25.4338,329200.0
2013-10-10 11:35:00,37.43,37.55,37.41,37.55,89000.0,25.4474,25.529,25.4338,25.529,89000.0
2013-10-10 11:40:00,37.55,37.56,37.53,37.54,101800.0,25.529,25.5358,25.5154,25.5222,101800.0
2013-10-10 11:45:00,37.54,37.59,37.54,37.58,125500.0,25.5222,25.5562,25.5222,25.5494,125500.0
2013-10-10 11:50:00,37.58,37.59,37.56,37.57,83600.0,25.5494,25.5562,25.5358,25.5426,83600.0
2013-10-10 11:55:00,37.57,37.58,37.56,37.56,71000.0,25.5426,25.5494,25.5358,25.5358,71000.0
2013-10-10 12:00:00,37.56,37.56,37.52,37.56,116100.0,25.5358,25.5358,25.5086,25.5358,116100.0
2013-10-10 12:05:00,37.56,37.6,37.55,37.59,40300.0,25.5358,25.5629,25.529,25.5562,40300.0
2013-10-10 12:10:00,37.58,37.59,37.55,37.56,36300.0,25.5494,25.5562,25.529,25.5358,36300.0
2013-10-10 12:15:00,37.56,37.57,37.55,37.56,13000.0,25.5358,25.5426,25.529,25.5358,13000.0
2013-10-10 12:20:00,37.56,37.56,37.54,37.54,141900.0,25.5358,25.5358,25.5222,25.5222,141900.0
2013-10-10 12:25:00,37.54,37.55,37.51,37.52,114600.0,25.5222,25.529,25.5018,25.5086,114600.0
2013-10-10 12:30:00,37.52,37.53,37.51,37.51,32500.0,25.5086,25.5154,25.5018,25.5018,32500.0
2013-10-10 12:35:00,37.52,37.55,37.52,37.54,47300.0,25.5086,25.529,25.5086,25.5222,47300.0
2013-10-10 12:40:00,37.54,37.55,37.53,37.55,42300.0,25.5222,25.529,25.5154,25.529,42300.0
2013-10-10 12:45:00,37.55,37.55,37.53,37.54,29300.0,25.529,25.529,25.5154,25.5222,29300.0
2013-10-10 12:50:00,37.53,37.56,37.53,37.55,97400.0,25.5154,25.5358,25.5154,25.529,97400.0
2013-10-10 12:55:00,37.55,37.57,37.54,37.57,81700.0,25.529,25.5426,25.5222,25.5426,81700.0
2013-10-10 13:00:00,37.57,37.59,37.56,37.58,88600.0,25.5426,25.5562,25.5358,25.5494,88600.0
2013-10-10 13:05:00,37.58,37.6,37.58,37.59,77400.0,25.5494,25.5629,25.5494,25.5562,77400.0
2013-10-10 13:10:00,37.58,37.62,37.58,37.61,64900.0,25.5494,25.5765,25.5494,25.5697,64900.0
2013-10-10 13:15:00,37.62,37.62,37.6,37.6,8600.0,25.5765,25.5765,25.5629,25.5629,8600.0
2013-10-10 13:20:00,37.6,37.61,37.6,37.61,18200.0,25.5629,25.5697,25.5629,25.5697,18200.0
2013-10-10 13:25:00,37.61,37.64,37.61,37.64,16200.0,25.5697,25.5901,25.5697,25.5901,16200.0
2013-10-10 13:30:00,37.65,37.65,37.64,37.64,54300.0,25.5969,25.5969,25.5901,25.5901,54300.0
2013-10-10 13:35:00,37.65,37.69,37.64,37.69,36400.0,25.5969,25.6241,25.5901,25.6241,36400.0
2013-10-10 13:40:00,37.68,37.7,37.67,37.7,83200.0,25.6173,25.6309,25.6105,25.6309,83200.0
2013-10-10 13:45:00,37.69,37.72,37.69,37.72,37100.0,25.6241,25.6445,25.6241,25.6445,37100.0
2013-10-10 13:50:00,37.72,37.74,37.71,37.74,124900.0,25.6445,25.6581,25.6377,25.6581,124900.0
2013-10-10 13:55:00,37.74,37.77,37.73,37.76,57300.0,25.6581,25.6785,25.6513,25.6717,57300.0
2013-10-10 14:00:00,37.76,37.77,37.73,37.74,71700.0,25.6717,25.6785,25.6513,25.6581,71700.0
2013-10-10 14:05:00,37.74,37.76,37.71,37.72,86900.0,25.6581,25.6717,25.6377,25.6445,86900.0
2013-10-10 14:10:00,37.72,37.72,37.69,37.71,60800.0,25.6445,25.6445,25.6241,25.6377,60800.0
2013-10-10 14:15:00,37.72,37.74,37.71,37.74,34700.0,25.6445,25.6581,25.6377,25.6581,34700.0
2013-10-10 14:20:00,37.74,37.74,37.72,37.73,62800.0,25.6581,25.6581,25.6445,25.6513,62800.0
2013-10-10 14:25:00,37.74,37.75,37.73,37.74,63900.0,25.6581,25.6649,25.6513,25.6581,63900.0
2013-10-10 14:30:00,37.73,37.76,37.72,37.76,262800.0,25.6513,25.6717,25.6445,25.6717,262800.0
2013-10-10 14:35:00,37.76,37.8,37.76,37.79,138200.0,25.6717,25.6989,25.6717,25.6921,138200.0
2013-10-10 14:40:00,37.78,37.78,37.75,37.75,54100.0,25.6853,25.6853,25.6649,25.6649,54100.0
2013-10-10 14:45:00,37.75,37.75,37.73,37.74,19300.0,25.6649,25.6649,25.6513,25.6581,19300.0
2013-10-10 14:50:00,37.73,37.76,37.73,37.76,20700.0,25.6513,25.6717,25.6513,25.6717,20700.0
2013-10-10 14:55:00,37.76,37.76,37.73,37.75,27100.0,25.6717,25.6717,25.6513,25.6649,27100.0
2013-10-10 15:00:00,37.75,37.83,37.75,37.83,136000.0,25.6649,25.7193,25.6649,25.7193,136000.0
2013-10-10 15:05:00,37.84,37.9,37.84,37.89,214300.0,25.7261,25.7669,25.7261,25.7601,214300.0
2013-10-10 15:10:00,37.89,37.98,37.88,37.98,106800.0,25.7601,25.8213,25.7533,25.8213,106800.0
2013-10-10 15:15:00,37.98,38.0,37.95,37.95,72400.0,25.8213,25.8349,25.8009,25.8009,72400.0
2013-10-10 15:20:00,37.95,37.95,37.9,37.93,44000.0,25.8009,25.8009,25.7669,25.7873,44000.0
2013-10-10 15:25:00,37.93,37.94,37.92,37.93,121000.0,25.7873,25.7941,25.7805,25.7873,121000.0
2013-10-10 15:30:00,37.93,37.93,37.88,37.88,97000.0,25.7873,25.7873,25.7533,25.7533,97000.0
2013-10-10 15:35:00,37.88,37.89,37.85,37.87,150700.0,25.7533,25.7601,25.7329,25.7465,150700.0
2013-10-10 15:40:00,37.88,37.9,37.87,37.89,97300.0,25.7533,25.7669,25.7465,25.7601,97300.0
2013-10-10 15:45:00,37.88,37.92,37.85,37.86,166900.0,25.7533,25.7805,25.7329,25.7397,166900.0
2013-10-10 15:50:00,37.86,37.87,37.85,37.86,106800.0,25.7397,25.7465,25.7329,25.7397,106800.0
2013-10-10 15:55:00,37.86,37.94,37.85,37.94,516300.0,25.7397,25.7941,25.7329,25.7941,516300.0
2013-10-11 09:30:00,37.89,37.99,37.87,37.97,110400.0,25.7601,25.8281,25.7465,25.8145,110400.0
2013-10-11 09:35:00,37.98,37.98,37.89,37.92,145700.0,25.8213,25.8213,25.7601,25.7805,145700.0
2013-10-11 09:40:00,37.93,37.95,37.86,37.9,252800.0,25.7873,25.8009,25.7397,25.7669,252800.0
2013-10-11 09:45:00,37.91,37.91,37.79,37.86,213600.0,25.7737,25.7737,25.6921,25.7397,213600.0
2013-10-11 09:50:00,37.87,37.96,37.87,37.95,81200.0,25.7465,25.8077,25.7465,25.8009,81200.0
2013-10-11 09:55:00,37.95,37.98,37.93,37.93,91300.0,25.8009,25.8213,25.7873,25.7873,91300.0
2013-10-11 10:00:00,37.93,37.95,37.91,37.94,143900.0,25.7873,25.8009,25.7737,25.7941,143900.0
2013-10-11 10:05:00,37.94,37.99,37.93,37.98,147700.0,25.7941,25.8281,25.7873,25.8213,147700.0
2013-10-11 10:10:00,37.98,38.05,37.98,38.01,239100.0,25.8213,25.8689,25.8213,25.8417,239100.0
2013-10-11 10:15:00,38.01,38.04,38.01,38.01,93900.0,25.8417,25.8621,25.8417,25.8417,93900.0
2013-10-11 10:20:00,38.01,38.03,38.0,38.02,124500.0,25.8417,25.8553,25.8349,25.8485,124500.0
2013-10-11 10:25:00,38.0,38.05,38.0,38.05,186300.0,25.8349,25.8689,25.8349,25.8689,186300.0
2013-10-11 10:30:00,38.05,38.05,38.02,38.03,68100.0,25.8689,25.8689,25.8485,25.8553,68100.0
2013-10-11 10:35:00,38.04,38.06,38.02,38.06,78700.0,25.8621,25.8757,25.8485,25.8757,78700.0
2013-10-11 10:40:00,38.07,38.07,38.05,38.07,85900.0,25.8825,25.8825,25.8689,25.8825,85900.0
2013-10-11 10:45:00,38.06,38.07,38.04,38.06,153800.0,25.8757,25.8825,25.8621,25.8757,153800.0
2013-10-11 10:50:00,38.05,38.06,38.02,38.02,71400.0,25.8689,25.8757,25.8485,25.8485,71400.0
2013-10-11 10:55:00,38.02,38.03,38.01,38.03,88400.0,25.8485,25.8553,25.8417,25.8553,88400.0
2013-10-11 11:00:00,38.04,38.06,38.04,38.05,52900.0,25.8621,25.8757,25.8621,25.8689,52900.0
2013-10-11 11:05:00,38.05,38.05,38.02,38.04,111600.0,25.8689,25.8689,25.8485,25.8621,111600.0
2013-10-11 11:10:00,38.04,38.04,38.03,38.04,17900.0,25.8621,25.8621,25.8553,25.8621,17900.0
2013-10-11 11:15:00,38.04,38.05,38.03,38.04,42700.0,25.8621,25.8689,25.8553,25.8621,42700.0
2013-10-11 11:20:00,38.03,38.04,37.98,37.98,37200.0,25.8553,25.8621,25.8213,25.8213,37200.0
2013-10-11 11:25:00,37.98,38.02,37.97,38.01,40600.0,25.8213,25.8485,25.8145,25.8417,40600.0
2013-10-11 11:30:00,38.01,38.06,38.01,38.05,132800.0,25.8417,25.8757,25.8417,25.8689,132800.0
2013-10-11 11:35:00,38.05,38.05,38.04,38.05,125900.0,25.8689,25.8689,25.8621,25.8689,125900.0
2013-10-11 11:40:00,38.05,38.07,38.04,38.04,30100.0,25.8689,25.8825,25.8621,25.8621,30100.0
2013-10-11 11:45:00,38.04,38.05,38.01,38.04,184900.0,25.8621,25.8689,25.8417,25.8621,184900.0
2013-10-11 11:50:00,38.04,38.05,38.04,38.04,22400.0,25.8621,25.8689,25.8621,25.8621,22400.0
2013-10-11 11:55:00,38.04,38.07,38.04,38.05,89200.0,25.8621,25.8825,25.8621,25.8689,89200.0
2013-10-11 12:00:00,38.05,38.09,38.05,38.08,132000.0,25.8689,25.8961,25.8689,25.8893,132000.0
2013-10-11 12:05:00,38.09,38.14,38.07,38.12,93800.0,25.8961,25.9301,25.8825,25.9165,93800.0
2013-10-11 12:10:00,38.12,38.16,38.11,38.16,51200.0,25.9165,25.9437,25.9097,25.9437,51200.0
2013-10-11 12:15:00,38.15,38.18,38.14,38.18,70100.0,25.9369,25.9573,25.9301,25.9573,70100.0
2013-10-11 12:20:00,38.18,38.19,38.17,38.17,124600.0,25.9573,25.9641,25.9505,25.9505,124600.0
2013-10-11 12:25:00,38.18,38.18,38.14,38.15,121200.0,25.9573,25.9573,25.9301,25.9369,121200.0
2013-10-11 12:30:00,38.15,38.15,38.13,38.13,56500.0,25.9369,25.9369,25.9233,25.9233,56500.0
2013-10-11 12:35:00,38.13,38.13,38.12,38.12,29600.0,25.9233,25.9233,25.9165,25.9165,29600.0
2013-10-11 12:40:00,38.13,38.13,38.11,38.11,37100.0,25.9233,25.9233,25.9097,25.9097,37100.0
2013-10-11 12:45:00,38.12,38.12,38.09,38.09,29400.0,25.9165,25.9165,25.8961,25.8961,29400.0
2013-10-11 12:50:00,38.09,38.11,38.08,38.09,58900.0,25.8961,25.9097,25.8893,25.8961,58900.0
2013-10-11 12:55:00,38.09,38.09,38.08,38.09,14000.0,25.8961,25.8961,25.8893,25.8961,14000.0
2013-10-11 13:00:00,38.08,38.09,38.05,38.06,47300.0,25.8893,25.8961,25.8689,25.8757,47300.0
2013-10-11 13:05:00,38.06,38.1,38.05,38.09,38400.0,25.8757,25.9029,25.8689,25.8961,38400.0
2013-10-11 13:10:00,38.09,38.09,38.08,38.09,27800.0,25.8961,25.8961,25.8893,25.8961,27800.0
2013-10-11 13:15:00,38.08,38.08,38.04,38.05,47100.0,25.8893,25.8893,25.8621,25.8689,47100.0
2013-10-11 13:20:00,38.04,38.05,38.03,38.05,147300.0,25.8621,25.8689,25.8553,25.8689,147300.0
2013-10-11 13:25:00,38.05,38.07,38.05,38.07,29800.0,25.8689,25.8825,25.8689,25.8825,29800.0
2013-10-11 13:30:00,38.07,38.07,38.05,38.05,24500.0,25.8825,25.8825,25.8689,25.8689,24500.0
2013-10-11 13:35:00,38.05,38.06,38.02,38.02,50900.0,25.8689,25.8757,25.8485,25.8485,50900.0
2013-10-11 13:40:00,38.02,38.03,38.01,38.02,35700.0,25.8485,25.8553,25.8417,25.8485,35700.0
2013-10-11 13:45:00,38.02,38.04,38.02,38.04,68200.0,25.8485,25.8621,25.8485,25.8621,68200.0
2013-10-11 13:50:00,38.04,38.05,38.03,38.05,204300.0,25.8621,25.8689,25.8553,25.8689,204300.0
2013-10-11 13:55:00,38.05,38.09,38.05,38.09,30300.0,25.8689,25.8961,25.8689,25.8961,30300.0
2013-10-11 14:00:00,38.09,38.09,38.07,38.09,43600.0,25.8961,25.8961,25.8825,25.8961,43600.0
2013-10-11 14:05:00,38.09,38.09,38.08,38.09,13800.0,25.8961,25.8961,25.8893,25.8961,13800.0
2013-10-11 14:10:00,38.08,38.1,38.07,38.09,24600.0,25.8893,25.9029,25.8825,25.8961,24600.0
2013-10-11 14:15:00,38.09,38.11,38.08,38.09,45100.0,25.8961,25.9097,25.8893,25.8961,45100.0
2013-10-11 14:20:00,38.1,38.1,38.08,38.08,16300.0,25.9029,25.9029,25.8893,25.8893,16300.0
2013-10-11 14:25:00,38.08,38.1,38.08,38.1,17600.0,25.8893,25.9029,25.8893,25.9029,17600.0
2013-10-11 14:30:00,38.09,38.09,38.07,38.08,38600.0,25.8961,25.8961,25.8825,25.8893,38600.0
2013-10-11 14:35:00,38.08,38.09,38.07,38.08,27000.0,25.8893,25.8961,25.8825,25.8893,27000.0
2013-10-11 14:40:00,38.07,38.11,38.07,38.11,76200.0,25.8825,25.9097,25.8825,25.9097,76200.0
2013-10-11 14:45:00,38.11,38.12,38.11,38.12,38900.0,25.9097,25.9165,25.9097,25.9165,38900.0
2013-10-11 14:50:00,38.12,38.12,38.08,38.09,161700.0,25.9165,25.9165,25.8893,25.8961,161700.0
2013-10-11 14:55:00,38.1,38.11,38.09,38.11,25500.0,25.9029,25.9097,25.8961,25.9097,25500.0
2013-10-11 15:00:00,38.11,38.11,38.06,38.08,41800.0,25.9097,25.9097,25.8757,25.8893,41800.0
2013-10-11 15:05:00,38.08,38.09,38.07,38.08,25900.0,25.8893,25.8961,25.8825,25.8893,25900.0
2013-10-11 15:10:00,38.09,38.09,38.06,38.07,25800.0,25.8961,25.8961,25.8757,25.8825,25800.0
2013-10-11 15:15:00,38.07,38.07,38.04,38.05,115600.0,25.8825,25.8825,25.8621,25.8689,115600.0
2013-10-11 15:20:00,38.05,38.08,38.05,38.07,61400.0,25.8689,25.8893,25.8689,25.8825,61400.0
2013-10-11 15:25:00,38.07,38.07,38.05,38.05,63200.0,25.8825,25.8825,25.8689,25.8689,63200.0
2013-10-11 15:30:00,38.06,38.1,38.05,38.05,80100.0,25.8757,25.9029,25.8689,25.8689,80100.0
2013-10-11 15:35:00,38.06,38.06,38.03,38.03,84400.0,25.8757,25.8757,25.8553,25.8553,84400.0
2013-10-11 15:40:00,38.03,38.07,38.03,38.06,145300.0,25.8553,25.8825,25.8553,25.8757,145300.0
2013-10-11 15:45:00,38.06,38.06,38.02,38.02,87700.0,25.8757,25.8757,25.8485,25.8485,87700.0
2013-10-11 15:50:00,38.03,38.05,38.02,38.05,151800.0,25.8553,25.8689,25.8485,25.8689,151800.0
2013-10-11 15:55:00,38.05,38.12,38.05,38.11,466500.0,25.8689,25.9165,25.8689,25.9097,466500.0
2013-10-14 09:30:00,38.0,38.0,37.66,37.66,232400.0,25.8349,25.8349,25.6037,25.6037,232400.0
2013-10-14 09:35:00,37.67,37.85,37.65,37.76,884600.0,25.6105,25.7329,25.5969,25.6717,884600.0
2013-10-14 09:40:00,37.75,37.85,37.75,37.85,169500.0,25.6649,25.7329,25.6649,25.7329,169500.0
2013-10-14 09:45:00,37.86,37.91,37.75,37.9,507800.0,25.7397,25.7737,25.6649,25.7669,507800.0
2013-10-14 09:50:00,37.91,37.94,37.73,37.76,459100.0,25.7737,25.7941,25.6513,25.6717,459100.0
2013-10-14 09:55:00,37.76,37.77,37.57,37.58,375600.0,25.6717,25.6785,25.5426,25.5494,375600.0
2013-10-14 10:00:00,37.57,37.66,37.51,37.66,464700.0,25.5426,25.6037,25.5018,25.6037,464700.0
2013-10-14 10:05:00,37.66,37.71,37.6,37.61,353400.0,25.6037,25.6377,25.5629,25.5697,353400.0
2013-10-14 10:10:00,37.61,37.64,37.59,37.6,147700.0,25.5697,25.5901,25.5562,25.5629,147700.0
2013-10-14 10:15:00,37.59,37.59,37.48,37.48,344500.0,25.5562,25.5562,25.4814,25.4814,344500.0
2013-10-14 10:20:00,37.48,37.48,37.38,37.39,385400.0,25.4814,25.4814,25.4134,25.4202,385400.0
2013-10-14 10:25:00,37.39,37.57,37.38,37.57,685000.0,25.4202,25.5426,25.4134,25.5426,685000.0
2013-10-14 10:30:00,37.56,37.57,37.5,37.51,122200.0,25.5358,25.5426,25.495,25.5018,122200.0
2013-10-14 10:35:00,37.5,37.53,37.45,37.48,663500.0,25.495,25.5154,25.461,25.4814,663500.0
2013-10-14 10:40:00,37.48,37.51,37.46,37.5,446000.0,25.4814,25.5018,25.4678,25.495,446000.0
2013-10-14 10:45:00,37.5,37.53,37.49,37.52,144800.0,25.495,25.5154,25.4882,25.5086,144800.0
2013-10-14 10:50:00,37.51,37.52,37.49,37.52,85700.0,25.5018,25.5086,25.4882,25.5086,85700.0
2013-10-14 10:55:00,37.52,37.53,37.49,37.51,107100.0,25.5086,25.5154,25.4882,25.5018,107100.0
2013-10-14 11:00:00,37.52,37.55,37.51,37.53,184800.0,25.5086,25.529,25.5018,25.5154,184800.0
2013-10-14 11:05:00,37.54,37.55,37.53,37.55,112600.0,25.5222,25.529,25.5154,25.529,112600.0
2013-10-14 11:10:00,37.55,37.58,37.54,37.55,262200.0,25.529,25.5494,25.5222,25.529,262200.0
2013-10-14 11:15:00,37.56,37.59,37.56,37.57,72300.0,25.5358,25.5562,25.5358,25.5426,72300.0
2013-10-14 11:20:00,37.57,37.58,37.55,37.58,79500.0,25.5426,25.5494,25.529,25.5494,79500.0
2013-10-14 11:25:00,37.57,37.59,37.56,37.57,75400.0,25.5426,25.5562,25.5358,25.5426,75400.0
2013-10-14 11:30:00,37.57,37.62,37.57,37.6,157800.0,25.5426,25.5765,25.5426,25.5629,157800.0
2013-10-14 11:35:00,37.61,37.65,37.6,37.64,136000.0,25.5697,25.5969,25.5629,25.5901,136000.0
2013-10-14 11:40:00,37.65,37.66,37.64,37.66,284900.0,25.5969,25.6037,25.5901,25.6037,284900.0
2013-10-14 11:45:00,37.66,37.68,37.66,37.67,21700.0,25.6037,25.6173,25.6037,25.6105,21700.0
2013-10-14 11:50:00,37.68,37.71,37.67,37.71,71400.0,25.6173,25.6377,25.6105,25.6377,71400.0
2013-10-14 11:55:00,37.71,37.74,37.71,37.73,253100.0,25.6377,25.6581,25.6377,25.6513,253100.0
2013-10-14 12:00:00,37.72,37.78,37.72,37.77,103000.0,25.6445,25.6853,25.6445,25.6785,103000.0
2013-10-14 12:05:00,37.78,37.78,37.73,37.73,28700.0,25.6853,25.6853,25.6513,25.6513,28700.0
2013-10-14 12:10:00,37.73,37.74,37.59,37.59,137700.0,25.6513,25.6581,25.5562,25.5562,137700.0
2013-10-14 12:15:00,37.58,37.61,37.54,37.59,438600.0,25.5494,25.5697,25.5222,25.5562,438600.0
2013-10-14 12:20:00,37.6,37.67,37.59,37.67,176100.0,25.5629,25.6105,25.5562,25.6105,176100.0
2013-10-14 12:25:00,37.67,37.7,37.58,37.59,347500.0,25.6105,25.6309,25.5494,25.5562,347500.0
2013-10-14 12:30:00,37.59,37.62,37.58,37.61,26800.0,25.5562,25.5765,25.5494,25.5697,26800.0
2013-10-14 12:35:00,37.61,37.67,37.61,37.67,103900.0,25.5697,25.6105,25.5697,25.6105,103900.0
2013-10-14 12:40:00,37.66,37.67,37.6,37.62,29300.0,25.6037,25.6105,25.5629,25.5765,29300.0
2013-10-14 12:45:00,37.62,37.65,37.62,37.65,11800.0,25.5765,25.5969,25.5765,25.5969,11800.0
2013-10-14 12:50:00,37.66,37.68,37.65,37.66,35300.0,25.6037,25.6173,25.5969,25.6037,35300.0
2013-10-14 12:55:00,37.66,37.68,37.64,37.64,170700.0,25.6037,25.6173,25.5901,25.5901,170700.0
2013-10-14 13:00:00,37.65,37.65,37.61,37.64,90900.0,25.5969,25.5969,25.5697,25.5901,90900.0
2013-10-14 13:05:00,37.65,37.7,37.65,37.7,104800.0,25.5969,25.6309,25.5969,25.6309,104800.0
2013-10-14 13:10:00,37.71,37.78,37.71,37.76,182000.0,25.6377,25.6853,25.6377,25.6717,182000.0
2013-10-14 13:15:00,37.75,37.75,37.71,37.72,117000.0,25.6649,25.6649,25.6377,25.6445,117000.0
2013-10-14 13:20:00,37.72,37.72,37.68,37.7,27300.0,25.6445,25.6445,25.6173,25.6309,27300.0
2013-10-14 13:25:00,37.69,37.72,37.69,37.71,64200.0,25.6241,25.6445,25.6241,25.6377,64200.0
2013-10-14 13:30:00,37.71,37.73,37.69,37.7,61600.0,25.6377,25.6513,25.6241,25.6309,61600.0
2013-10-14 13:35:00,37.69,37.71,37.68,37.69,34800.0,25.6241,25.6377,25.6173,25.6241,34800.0
2013-10-14 13:40:00,37.7,37.77,37.7,37.77,94400.0,25.6309,25.6785,25.6309,25.6785,94400.0
2013-10-14 13:45:00,37.77,37.79,37.74,37.76,150900.0,25.6785,25.6921,25.6581,25.6717,150900.0
2013-10-14 13:50:00,37.76,37.77,37.72,37.72,19800.0,25.6717,25.6785,25.6445,25.6445,19800.0
2013-10-14 13:55:00,37.73,37.75,37.71,37.75,113200.0,25.6513,25.6649,25.6377,25.6649,113200.0
2013-10-14 14:00:00,37.76,37.76,37.71,37.73,131200.0,25.6717,25.6717,25.6377,25.6513,131200.0
2013-10-14 14:05:00,37.72,37.78,37.72,37.76,130400.0,25.6445,25.6853,25.6445,25.6717,130400.0
2013-10-14 14:10:00,37.76,37.78,37.75,37.78,30100.0,25.6717,25.6853,25.6649,25.6853,30100.0
2013-10-14 14:15:00,37.78,37.79,37.77,37.78,34100.0,25.6853,25.6921,25.6785,25.6853,34100.0
2013-10-14 14:20:00,37.79,37.8,37.76,37.77,62000.0,25.6921,25.6989,25.6717,25.6785,62000.0
2013-10-14 14:25:00,37.76,37.78,37.75,37.75,73300.0,25.6717,25.6853,25.6649,25.6649,73300.0
2013-10-14 14:30:00,37.75,37.76,37.7,37.7,125100.0,25.6649,25.6717,25.6309,25.6309,125100.0
2013-10-14 14:35:00,37.71,37.73,37.7,37.72,222300.0,25.6377,25.6513,25.6309,25.6445,222300.0
2013-10-14 14:40:00,37.72,37.72,37.59,37.6,363300.0,25.6445,25.6445,25.5562,25.5629,363300.0
2013-10-14 14:45:00,37.6,37.64,37.59,37.64,864100.0,25.5629,25.5901,25.5562,25.5901,864100.0
2013-10-14 14:50:00,37.64,37.69,37.63,37.68,165500.0,25.5901,25.6241,25.5833,25.6173,165500.0
2013-10-14 14:55:00,37.68,37.73,37.67,37.69,316000.0,25.6173,25.6513,25.6105,25.6241,316000.0
2013-10-14 15:00:00,37.68,37.72,37.66,37.7,113800.0,25.6173,25.6445,25.6037,25.6309,113800.0
2013-10-14 15:05:00,37.69,37.75,37.67,37.74,396600.0,25.6241,25.6649,25.6105,25.6581,396600.0
2013-10-14 15:10:00,37.74,37.8,37.73,37.78,120300.0,25.6581,25.6989,25.6513,25.6853,120300.0
2013-10-14 15:15:00,37.79,37.8,37.77,37.77,75500.0,25.6921,25.6989,25.6785,25.6785,75500.0
2013-10-14 15:20:00,37.77,37.8,37.75,37.79,266100.0,25.6785,25.6989,25.6649,25.6921,266100.0
2013-10-14 15:25:00,37.79,37.82,37.79,37.82,156200.0,25.6921,25.7125,25.6921,25.7125,156200.0
2013-10-14 15:30:00,37.82,37.87,37.81,37.84,147300.0,25.7125,25.7465,25.7057,25.7261,147300.0
2013-10-14 15:35:00,37.84,37.88,37.84,37.84,422200.0,25.7261,25.7533,25.7261,25.7261,422200.0
2013-10-14 15:40:00,37.84,37.85,37.81,37.85,378400.0,25.7261,25.7329,25.7057,25.7329,378400.0
2013-10-14 15:45:00,37.84,37.85,37.78,37.8,529600.0,25.7261,25.7329,25.6853,25.6989,529600.0
2013-10-14 15:50:00,37.8,37.85,37.79,37.85,432100.0,25.6989,25.7329,25.6921,25.7329,432100.0
2013-10-14 15:55:00,37.84,37.89,37.84,37.89,1120400.0,25.7261,25.7601,25.7261,25.7601,1120400.0
2013-10-15 09:30:00,37.91,37.91,37.65,37.66,114400.0,25.7737,25.7737,25.5969,25.6037,114400.0
2013-10-15 09:35:00,37.66,37.79,37.65,37.74,380000.0,25.6037,25.6921,25.5969,25.6581,380000.0
2013-10-15 09:40:00,37.72,37.73,37.61,37.69,426400.0,25.6445,25.6513,25.5697,25.6241,426400.0
2013-10-15 09:45:00,37.69,37.77,37.68,37.7,170200.0,25.6241,25.6785,25.6173,25.6309,170200.0
2013-10-15 09:50:00,37.69,37.69,37.64,37.66,156200.0,25.6241,25.6241,25.5901,25.6037,156200.0
2013-10-15 09:55:00,37.66,37.66,37.61,37.62,190400.0,25.6037,25.6037,25.5697,25.5765,190400.0
2013-10-15 10:00:00,37.62,37.63,37.58,37.6,204200.0,25.5765,25.5833,25.5494,25.5629,204200.0
2013-10-15 10:05:00,37.61,37.72,37.6,37.72,281500.0,25.5697,25.6445,25.5629,25.6445,281500.0
2013-10-15 10:10:00,37.72,37.76,37.71,37.72,186700.0,25.6445,25.6717,25.6377,25.6445,186700.0
2013-10-15 10:15:00,37.73,37.74,37.7,37.7,111100.0,25.6513,25.6581,25.6309,25.6309,111100.0
2013-10-15 10:20:00,37.7,37.71,37.68,37.69,115300.0,25.6309,25.6377,25.6173,25.6241,115300.0
2013-10-15 10:25:00,37.69,37.73,37.69,37.72,106900.0,25.6241,25.6513,25.6241,25.6445,106900.0
2013-10-15 10:30:00,37.72,37.73,37.69,37.69,119800.0,25.6445,25.6513,25.6241,25.6241,119800.0
2013-10-15 10:35:00,37.69,37.73,37.68,37.69,93400.0,25.6241,25.6513,25.6173,25.6241,93400.0
2013-10-15 10:40:00,37.69,37.7,37.65,37.67,176200.0,25.6241,25.6309,25.5969,25.6105,176200.0
2013-10-15 10:45:00,37.67,37.7,37.67,37.69,62600.0,25.6105,25.6309,25.6105,25.6241,62600.0
2013-10-15 10:50:00,37.69,37.71,37.69,37.7,37600.0,25.6241,25.6377,25.6241,25.6309,37600.0
2013-10-15 10:55:00,37.71,37.71,37.69,37.7,79000.0,25.6377,25.6377,25.6241,25.6309,79000.0
2013-10-15 11:00:00,37.7,37.72,37.69,37.71,148300.0,25.6309,25.6445,25.6241,25.6377,148300.0
2013-10-15 11:05:00,37.71,37.71,37.64,37.65,157700.0,25.6377,25.6377,25.5901,25.5969,157700.0
2013-10-15 11:10:00,37.65,37.78,37.63,37.74,306900.0,25.5969,25.6853,25.5833,25.6581,306900.0
2013-10-15 11:15:00,37.74,37.74,37.7,37.71,52200.0,25.6581,25.6581,25.6309,25.6377,52200.0
2013-10-15 11:20:00,37.71,37.74,37.71,37.73,67600.0,25.6377,25.6581,25.6377,25.6513,67600.0
2013-10-15 11:25:00,37.74,37.74,37.71,37.73,136000.0,25.6581,25.6581,25.6377,25.6513,136000.0
2013-10-15 11:30:00,37.72,37.72,37.67,37.67,161300.0,25.6445,25.6445,25.6105,25.6105,161300.0
2013-10-15 11:35:00,37.67,37.68,37.63,37.63,33600.0,25.6105,25.6173,25.5833,25.5833,33600.0
2013-10-15 11:40:00,37.64,37.64,37.59,37.62,193100.0,25.5901,25.5901,25.5562,25.5765,193100.0
2013-10-15 11:45:00,37.61,37.62,37.59,37.6,87100.0,25.5697,25.5765,25.5562,25.5629,87100.0
2013-10-15 11:50:00,37.6,37.64,37.6,37.64,62000.0,25.5629,25.5901,25.5629,25.5901,62000.0
2013-10-15 11:55:00,37.63,37.65,37.63,37.64,39900.0,25.5833,25.5969,25.5833,25.5901,39900.0
2013-10-15 12:00:00,37.65,37.66,37.64,37.66,105700.0,25.5969,25.6037,25.5901,25.6037,105700.0
2013-10-15 12:05:00,37.66,37.69,37.63,37.68,193900.0,25.6037,25.6241,25.5833,25.6173,193900.0
2013-10-15 12:10:00,37.68,37.72,37.68,37.71,57200.0,25.6173,25.6445,25.6173,25.6377,57200.0
2013-10-15 12:15:00,37.7,37.7,37.66,37.67,79000.0,25.6309,25.6309,25.6037,25.6105,79000.0
2013-10-15 12:20:00,37.67,37.68,37.63,37.63,101200.0,25.6105,25.6173,25.5833,25.5833,101200.0
2013-10-15 12:25:00,37.64,37.65,37.6,37.6,264400.0,25.5901,25.5969,25.5629,25.5629,264400.0
2013-10-15 12:30:00,37.6,37.6,37.56,37.59,291900.0,25.5629,25.5629,25.5358,25.5562,291900.0
2013-10-15 12:35:00,37.59,37.59,37.57,37.58,55600.0,25.5562,25.5562,25.5426,25.5494,55600.0
2013-10-15 12:40:00,37.59,37.62,37.58,37.6,30400.0,25.5562,25.5765,25.5494,25.5629,30400.0
2013-10-15 12:45:00,37.6,37.61,37.59,37.59,11700.0,25.5629,25.5697,25.5562,25.5562,11700.0
2013-10-15 12:50:00,37.59,37.59,37.57,37.58,74900.0,25.5562,25.5562,25.5426,25.5494,74900.0
2013-10-15 12:55:00,37.58,37.59,37.55,37.57,103600.0,25.5494,25.5562,25.529,25.5426,103600.0
2013-10-15 13:00:00,37.57,37.57,37.55,37.55,56300.0,25.5426,25.5426,25.529,25.529,56300.0
2013-10-15 13:05:00,37.55,37.56,37.54,37.55,164000.0,25.529,25.5358,25.5222,25.529,164000.0
2013-10-15 13:10:00,37.55,37.55,37.52,37.54,69900.0,25.529,25.529,25.5086,25.5222,69900.0
2013-10-15 13:15:00,37.54,37.54,37.5,37.5,126800.0,25.5222,25.5222,25.495,25.495,126800.0
2013-10-15 13:20:00,37.51,37.51,37.45,37.47,175000.0,25.5018,25.5018,25.461,25.4746,175000.0
2013-10-15 13:25:00,37.47,37.47,37.42,37.43,41300.0,25.4746,25.4746,25.4406,25.4474,41300.0
2013-10-15 13:30:00,37.43,37.44,37.39,37.44,227700.0,25.4474,25.4542,25.4202,25.4542,227700.0
2013-10-15 13:35:00,37.44,37.49,37.43,37.47,329200.0,25.4542,25.4882,25.4474,25.4746,329200.0
2013-10-15 13:40:00,37.47,37.51,37.47,37.5,163300.0,25.4746,25.5018,25.4746,25.495,163300.0
2013-10-15 13:45:00,37.5,37.51,37.49,37.51,10500.0,25.495,25.5018,25.4882,25.5018,10500.0
2013-10-15 13:50:00,37.51,37.51,37.5,37.51,91600.0,25.5018,25.5018,25.495,25.5018,91600.0
2013-10-15 13:55:00,37.51,37.51,37.5,37.5,17000.0,25.5018,25.5018,25.495,25.495,17000.0
2013-10-15 14:00:00,37.5,37.53,37.5,37.52,24600.0,25.495,25.5154,25.495,25.5086,24600.0
2013-10-15 14:05:00,37.52,37.52,37.5,37.51,34000.0,25.5086,25.5086,25.495,25.5018,34000.0
2013-10-15 14:10:00,37.51,37.51,37.5,37.5,79500.0,25.5018,25.5018,25.495,25.495,79500.0
2013-10-15 14:15:00,37.49,37.5,37.47,37.47,45600.0,25.4882,25.495,25.4746,25.4746,45600.0
2013-10-15 14:20:00,37.47,37.47,37.4,37.4,226900.0,25.4746,25.4746,25.427,25.427,226900.0
2013-10-15 14:25:00,37.39,37.42,37.38,37.4,364900.0,25.4202,25.4406,25.4134,25.427,364900.0
2013-10-15 14:30:00,37.4,37.43,37.4,37.43,70000.0,25.427,25.4474,25.427,25.4474,70000.0
2013-10-15 14:35:00,37.42,37.42,37.34,37.41,340900.0,25.4406,25.4406,25.3862,25.4338,340900.0
2013-10-15 14:40:00,37.4,37.4,37.37,37.4,123600.0,25.427,25.427,25.4066,25.427,123600.0
2013-10-15 14:45:00,37.39,37.4,37.31,37.38,492500.0,25.4202,25.427,25.3658,25.4134,492500.0
2013-10-15 14:50:00,37.38,37.43,37.38,37.39,198300.0,25.4134,25.4474,25.4134,25.4202,198300.0
2013-10-15 14:55:00,37.39,37.4,37.36,37.4,301300.0,25.4202,25.427,25.3998,25.427,301300.0
2013-10-15 15:00:00,37.41,37.44,37.39,37.42,89500.0,25.4338,25.4542,25.4202,25.4406,89500.0
2013-10-15 15:05:00,37.42,37.52,37.41,37.51,304900.0,25.4406,25.5086,25.4338,25.5018,304900.0
2013-10-15 15:10:00,37.52,37.52,37.48,37.49,58300.0,25.5086,25.5086,25.4814,25.4882,58300.0
2013-10-15 15:15:00,37.49,37.49,37.45,37.45,67600.0,25.4882,25.4882,25.461,25.461,67600.0
2013-10-15 15:20:00,37.46,37.47,37.44,37.45,72800.0,25.4678,25.4746,25.4542,25.461,72800.0
2013-10-15 15:25:00,37.45,37.46,37.44,37.44,49300.0,25.461,25.4678,25.4542,25.4542,49300.0
2013-10-15 15:30:00,37.44,37.45,37.42,37.42,110700.0,25.4542,25.461,25.4406,25.4406,110700.0
2013-10-15 15:35:00,37.42,37.44,37.39,37.41,286700.0,25.4406,25.4542,25.4202,25.4338,286700.0
2013-10-15 15:40:00,37.39,37.42,37.37,37.37,169900.0,25.4202,25.4406,25.4066,25.4066,169900.0
2013-10-15 15:45:00,37.37,37.42,37.37,37.41,94000.0,25.4066,25.4406,25.4066,25.4338,94000.0
2013-10-15 15:50:00,37.4,37.41,37.37,37.38,230800.0,25.427,25.4338,25.4066,25.4134,230800.0
2013-10-15 15:55:00,37.38,37.4,37.36,37.36,552200.0,25.4134,25.427,25.3998,25.3998,552200.0
2013-10-16 09:30:00,37.54,37.54,37.45,37.54,391200.0,25.5222,25.5222,25.461,25.5222,391200.0
2013-10-16 09:35:00,37.54,37.54,37.46,37.51,276300.0,25.5222,25.5222,25.4678,25.5018,276300.0
2013-10-16 09:40:00,37.5,37.54,37.48,37.49,162800.0,25.495,25.5222,25.4814,25.4882,162800.0
2013-10-16 09:45:00,37.5,37.5,37.45,37.45,92100.0,25.495,25.495,25.461,25.461,92100.0
2013-10-16 09:50:00,37.46,37.59,37.46,37.58,243400.0,25.4678,25.5562,25.4678,25.5494,243400.0
2013-10-16 09:55:00,37.58,37.69,37.54,37.57,312000.0,25.5494,25.6241,25.5222,25.5426,312000.0
2013-10-16 10:00:00,37.57,37.65,37.56,37.62,311100.0,25.5426,25.5969,25.5358,25.5765,311100.0
2013-10-16 10:05:00,37.63,37.64,37.53,37.64,303800.0,25.5833,25.5901,25.5154,25.5901,303800.0
2013-10-16 10:10:00,37.64,37.66,37.55,37.57,178900.0,25.5901,25.6037,25.529,25.5426,178900.0
2013-10-16 10:15:00,37.58,37.65,37.57,37.65,161200.0,25.5494,25.5969,25.5426,25.5969,161200.0
2013-10-16 10:20:00,37.65,37.66,37.57,37.57,227900.0,25.5969,25.6037,25.5426,25.5426,227900.0
2013-10-16 10:25:00,37.58,37.58,37.53,37.56,191100.0,25.5494,25.5494,25.5154,25.5358,191100.0
2013-10-16 10:30:00,37.57,37.58,37.56,37.58,67400.0,25.5426,25.5494,25.5358,25.5494,67400.0
2013-10-16 10:35:00,37.58,37.59,37.54,37.56,59000.0,25.5494,25.5562,25.5222,25.5358,59000.0
2013-10-16 10:40:00,37.56,37.57,37.53,37.54,130800.0,25.5358,25.5426,25.5154,25.5222,130800.0
2013-10-16 10:45:00,37.55,37.57,37.54,37.56,147000.0,25.529,25.5426,25.5222,25.5358,147000.0
2013-10-16 10:50:00,37.55,37.58,37.55,37.57,152300.0,25.529,25.5494,25.529,25.5426,152300.0
2013-10-16 10:55:00,37.58,37.62,37.58,37.6,200500.0,25.5494,25.5765,25.5494,25.5629,200500.0
2013-10-16 11:00:00,37.6,37.64,37.59,37.63,139900.0,25.5629,25.5901,25.5562,25.5833,139900.0
2013-10-16 11:05:00,37.63,37.64,37.62,37.62,99900.0,25.5833,25.5901,25.5765,25.5765,99900.0
2013-10-16 11:10:00,37.61,37.65,37.6,37.63,87000.0,25.5697,25.5969,25.5629,25.5833,87000.0
2013-10-16 11:15:00,37.62,37.65,37.6,37.6,33100.0,25.5765,25.5969,25.5629,25.5629,33100.0
2013-10-16 11:20:00,37.59,37.61,37.58,37.6,59800.0,25.5562,25.5697,25.5494,25.5629,59800.0
2013-10-16 11:25:00,37.6,37.6,37.56,37.57,40400.0,25.5629,25.5629,25.5358,25.5426,40400.0
2013-10-16 11:30:00,37.57,37.59,37.57,37.57,93300.0,25.5426,25.5562,25.5426,25.5426,93300.0
2013-10-16 11:35:00,37.57,37.59,37.57,37.59,26700.0,25.5426,25.5562,25.5426,25.5562,26700.0
2013-10-16 11:40:00,37.58,37.64,37.58,37.64,49500.0,25.5494,25.5901,25.5494,25.5901,49500.0
2013-10-16 11:45:00,37.63,37.64,37.61,37.61,33600.0,25.5833,25.5901,25.5697,25.5697,33600.0
2013-10-16 11:50:00,37.61,37.63,37.6,37.62,213000.0,25.5697,25.5833,25.5629,25.5765,213000.0
2013-10-16 11:55:00,37.63,37.64,37.62,37.63,10200.0,25.5833,25.5901,25.5765,25.5833,10200.0
2013-10-16 12:00:00,37.63,37.63,37.61,37.62,40100.0,25.5833,25.5833,25.5697,25.5765,40100.0
2013-10-16 12:05:00,37.61,37.64,37.61,37.64,19200.0,25.5697,25.5901,25.5697,25.5901,19200.0
2013-10-16 12:10:00,37.64,37.64,37.61,37.62,30800.0,25.5901,25.5901,25.5697,25.5765,30800.0
2013-10-16 12:15:00,37.62,37.65,37.62,37.64,41900.0,25.5765,25.5969,25.5765,25.5901,41900.0
2013-10-16 12:20:00,37.64,37.65,37.62,37.63,102200.0,25.5901,25.5969,25.5765,25.5833,102200.0
2013-10-16 12:25:00,37.63,37.64,37.6,37.61,27700.0,25.5833,25.5901,25.5629,25.5697,27700.0
2013-10-16 12:30:00,37.61,37.61,37.59,37.6,81700.0,25.5697,25.5697,25.5562,25.5629,81700.0
2013-10-16 12:35:00,37.6,37.62,37.59,37.59,79700.0,25.5629,25.5765,25.5562,25.5562,79700.0
2013-10-16 12:40:00,37.59,37.59,37.57,37.58,31200.0,25.5562,25.5562,25.5426,25.5494,31200.0
2013-10-16 12:45:00,37.58,37.6,37.57,37.58,37100.0,25.5494,25.5629,25.5426,25.5494,37100.0
2013-10-16 12:50:00,37.58,37.58,37.57,37.57,21700.0,25.5494,25.5494,25.5426,25.5426,21700.0
2013-10-16 12:55:00,37.56,37.58,37.55,37.55,68200.0,25.5358,25.5494,25.529,25.529,68200.0
2013-10-16 13:00:00,37.55,37.55,37.53,37.53,84300.0,25.529,25.529,25.5154,25.5154,84300.0
2013-10-16 13:05:00,37.54,37.54,37.5,37.51,30200.0,25.5222,25.5222,25.495,25.5018,30200.0
2013-10-16 13:10:00,37.5,37.55,37.5,37.54,28700.0,25.495,25.529,25.495,25.5222,28700.0
2013-10-16 13:15:00,37.55,37.57,37.55,37.56,37900.0,25.529,25.5426,25.529,25.5358,37900.0
2013-10-16 13:20:00,37.57,37.58,37.56,37.56,19900.0,25.5426,25.5494,25.5358,25.5358,19900.0
2013-10-16 13:25:00,37.57,37.63,37.57,37.63,49700.0,25.5426,25.5833,25.5426,25.5833,49700.0
2013-10-16 13:30:00,37.63,37.66,37.62,37.66,44200.0,25.5833,25.6037,25.5765,25.6037,44200.0
2013-10-16 13:35:00,37.66,37.67,37.65,37.67,72300.0,25.6037,25.6105,25.5969,25.6105,72300.0
2013-10-16 13:40:00,37.67,37.69,37.65,37.66,126100.0,25.6105,25.6241,25.5969,25.6037,126100.0
2013-10-16 13:45:00,37.65,37.66,37.64,37.64,55000.0,25.5969,25.6037,25.5901,25.5901,55000.0
2013-10-16 13:50:00,37.64,37.65,37.63,37.64,42900.0,25.5901,25.5969,25.5833,25.5901,42900.0
2013-10-16 13:55:00,37.64,37.64,37.6,37.61,66200.0,25.5901,25.5901,25.5629,25.5697,66200.0
2013-10-16 14:00:00,37.61,37.61,37.6,37.6,29100.0,25.5697,25.5697,25.5629,25.5629,29100.0
2013-10-16 14:05:00,37.61,37.61,37.6,37.61,20700.0,25.5697,25.5697,25.5629,25.5697,20700.0
2013-10-16 14:10:00,37.61,37.61,37.58,37.61,45400.0,25.5697,25.5697,25.5494,25.5697,45400.0
2013-10-16 14:15:00,37.61,37.61,37.57,37.57,23000.0,25.5697,25.5697,25.5426,25.5426,23000.0
2013-10-16 14:20:00,37.58,37.58,37.53,37.54,33600.0,25.5494,25.5494,25.5154,25.5222,33600.0
2013-10-16 14:25:00,37.53,37.54,37.48,37.49,30300.0,25.5154,25.5222,25.4814,25.4882,30300.0
2013-10-16 14:30:00,37.48,37.51,37.48,37.5,28400.0,25.4814,25.5018,25.4814,25.495,28400.0
2013-10-16 14:35:00,37.49,37.5,37.47,37.48,14200.0,25.4882,25.495,25.4746,25.4814,14200.0
2013-10-16 14:40:00,37.48,37.48,37.44,37.45,74100.0,25.4814,25.4814,25.4542,25.461,74100.0
2013-10-16 14:45:00,37.46,37.46,37.45,37.46,8100.0,25.4678,25.4678,25.461,25.4678,8100.0
2013-10-16 14:50:00,37.46,37.46,37.42,37.42,21400.0,25.4678,25.4678,25.4406,25.4406,21400.0
2013-10-16 14:55:00,37.42,37.43,37.4,37.4,20300.0,25.4406,25.4474,25.427,25.427,20300.0
2013-10-16 15:00:00,37.4,37.4,37.38,37.4,289000.0,25.427,25.427,25.4134,25.427,289000.0
2013-10-16 15:05:00,37.41,37.46,37.41,37.45,35700.0,25.4338,25.4678,25.4338,25.461,35700.0
2013-10-16 15:10:00,37.46,37.53,37.46,37.53,287900.0,25.4678,25.5154,25.4678,25.5154,287900.0
2013-10-16 15:15:00,37.53,37.57,37.52,37.56,133500.0,25.5154,25.5426,25.5086,25.5358,133500.0
2013-10-16 15:20:00,37.57,37.57,37.53,37.55,57600.0,25.5426,25.5426,25.5154,25.529,57600.0
2013-10-16 15:25:00,37.55,37.56,37.52,37.55,79200.0,25.529,25.5358,25.5086,25.529,79200.0
2013-10-16 15:30:00,37.54,37.65,37.54,37.65,1482000.0,25.5222,25.5969,25.5222,25.5969,1482000.0
2013-10-16 15:35:00,37.66,37.69,37.65,37.67,353600.0,25.6037,25.6241,25.5969,25.6105,353600.0
2013-10-16 15:40:00,37.68,37.68,37.64,37.66,116400.0,25.6173,25.6173,25.5901,25.6037,116400.0
2013-10-16 15:45:00,37.66,37.7,37.66,37.68,152800.0,25.6037,25.6309,25.6037,25.6173,152800.0
2013-10-16 15:50:00,37.69,37.72,37.68,37.71,256600.0,25.6241,25.6445,25.6173,25.6377,256600.0
2013-10-16 15:55:00,37.71,37.74,37.71,37.72,697300.0,25.6377,25.6581,25.6377,25.6445,697300.0
2013-10-17 09:30:00,37.61,37.7,37.5,37.51,497100.0,25.5697,25.6309,25.495,25.5018,497100.0
2013-10-17 09:35:00,37.51,37.52,37.42,37.51,407400.0,25.5018,25.5086,25.4406,25.5018,407400.0
2013-10-17 09:40:00,37.51,37.55,37.46,37.52,418700.0,25.5018,25.529,25.4678,25.5086,418700.0
2013-10-17 09:45:00,37.52,37.58,37.51,37.58,204000.0,25.5086,25.5494,25.5018,25.5494,204000.0
2013-10-17 09:50:00,37.58,37.66,37.57,37.57,262900.0,25.5494,25.6037,25.5426,25.5426,262900.0
2013-10-17 09:55:00,37.57,37.58,37.5,37.52,196400.0,25.5426,25.5494,25.495,25.5086,196400.0
2013-10-17 10:00:00,37.53,37.63,37.52,37.62,279000.0,25.5154,25.5833,25.5086,25.5765,279000.0
2013-10-17 10:05:00,37.63,37.68,37.61,37.63,302800.0,25.5833,25.6173,25.5697,25.5833,302800.0
2013-10-17 10:10:00,37.63,37.64,37.6,37.61,146200.0,25.5833,25.5901,25.5629,25.5697,146200.0
2013-10-17 10:15:00,37.62,37.69,37.62,37.67,100900.0,25.5765,25.6241,25.5765,25.6105,100900.0
2013-10-17 10:20:00,37.67,37.69,37.66,37.69,65000.0,25.6105,25.6241,25.6037,25.6241,65000.0
2013-10-17 10:25:00,37.69,37.75,37.68,37.7,286600.0,25.6241,25.6649,25.6173,25.6309,286600.0
2013-10-17 10:30:00,37.7,37.77,37.7,37.76,122100.0,25.6309,25.6785,25.6309,25.6717,122100.0
2013-10-17 10:35:00,37.76,37.81,37.76,37.81,64500.0,25.6717,25.7057,25.6717,25.7057,64500.0
2013-10-17 10:40:00,37.81,37.86,37.8,37.85,128200.0,25.7057,25.7397,25.6989,25.7329,128200.0
2013-10-17 10:45:00,37.86,37.86,37.81,37.82,331400.0,25.7397,25.7397,25.7057,25.7125,331400.0
2013-10-17 10:50:00,37.82,37.9,37.82,37.87,159300.0,25.7125,25.7669,25.7125,25.7465,159300.0
2013-10-17 10:55:00,37.86,37.87,37.82,37.82,77500.0,25.7397,25.7465,25.7125,25.7125,77500.0
2013-10-17 11:00:00,37.82,37.84,37.8,37.83,106400.0,25.7125,25.7261,25.6989,25.7193,106400.0
2013-10-17 11:05:00,37.84,37.84,37.8,37.83,132200.0,25.7261,25.7261,25.6989,25.7193,132200.0
2013-10-17 11:10:00,37.83,37.85,37.83,37.84,85200.0,25.7193,25.7329,25.7193,25.7261,85200.0
2013-10-17 11:15:00,37.84,37.87,37.84,37.87,203600.0,25.7261,25.7465,25.7261,25.7465,203600.0
2013-10-17 11:20:00,37.87,37.89,37.86,37.89,66700.0,25.7465,25.7601,25.7397,25.7601,66700.0
2013-10-17 11:25:00,37.88,37.94,37.88,37.93,347600.0,25.7533,25.7941,25.7533,25.7873,347600.0
2013-10-17 11:30:00,37.93,37.98,37.92,37.98,143700.0,25.7873,25.8213,25.7805,25.8213,143700.0
2013-10-17 11:35:00,37.98,38.03,37.97,38.02,870800.0,25.8213,25.8553,25.8145,25.8485,870800.0
2013-10-17 11:40:00,38.03,38.06,38.02,38.06,296200.0,25.8553,25.8757,25.8485,25.8757,296200.0
2013-10-17 11:45:00,38.05,38.05,38.02,38.05,143700.0,25.8689,25.8689,25.8485,25.8689,143700.0
2013-10-17 11:50:00,38.05,38.08,38.04,38.06,285000.0,25.8689,25.8893,25.8621,25.8757,285000.0
2013-10-17 11:55:00,38.06,38.07,38.01,38.01,67200.0,25.8757,25.8825,25.8417,25.8417,67200.0
2013-10-17 12:00:00,38.02,38.06,38.02,38.03,127900.0,25.8485,25.8757,25.8485,25.8553,127900.0
2013-10-17 12:05:00,38.03,38.06,38.03,38.06,62300.0,25.8553,25.8757,25.8553,25.8757,62300.0
2013-10-17 12:10:00,38.07,38.08,38.04,38.06,306900.0,25.8825,25.8893,25.8621,25.8757,306900.0
2013-10-17 12:15:00,38.07,38.14,38.07,38.14,30400.0,25.8825,25.9301,25.8825,25.9301,30400.0
2013-10-17 12:20:00,38.14,38.14,38.1,38.13,233000.0,25.9301,25.9301,25.9029,25.9233,233000.0
2013-10-17 12:25:00,38.13,38.19,38.13,38.17,364400.0,25.9233,25.9641,25.9233,25.9505,364400.0
2013-10-17 12:30:00,38.18,38.21,38.18,38.19,101700.0,25.9573,25.9777,25.9573,25.9641,101700.0
2013-10-17 12:35:00,38.2,38.24,38.19,38.23,123000.0,25.9709,25.9981,25.9641,25.9913,123000.0
2013-10-17 12:40:00,38.23,38.25,38.21,38.22,130300.0,25.9913,26.0049,25.9777,25.9845,130300.0
2013-10-17 12:45:00,38.23,38.27,38.21,38.25,122500.0,25.9913,26.0185,25.9777,26.0049,122500.0
2013-10-17 12:50:00,38.25,38.29,38.25,38.27,125900.0,26.0049,26.0321,26.0049,26.0185,125900.0
2013-10-17 12:55:00,38.28,38.35,38.28,38.34,179700.0,26.0253,26.0728,26.0253,26.066,179700.0
2013-10-17 13:00:00,38.33,38.33,38.28,38.3,185700.0,26.0593,26.0593,26.0253,26.0389,185700.0
2013-10-17 13:05:00,38.29,38.3,38.25,38.25,461700.0,26.0321,26.0389,26.0049,26.0049,461700.0
2013-10-17 13:10:00,38.25,38.25,38.16,38.18,255400.0,26.0049,26.0049,25.9437,25.9573,255400.0
2013-10-17 13:15:00,38.17,38.18,38.11,38.16,91500.0,25.9505,25.9573,25.9097,25.9437,91500.0
2013-10-17 13:20:00,38.17,38.19,38.15,38.16,67300.0,25.9505,25.9641,25.9369,25.9437,67300.0
2013-10-17 13:25:00,38.16,38.16,38.11,38.12,169400.0,25.9437,25.9437,25.9097,25.9165,169400.0
2013-10-17 13:30:00,38.13,38.13,38.11,38.12,44800.0,25.9233,25.9233,25.9097,25.9165,44800.0
2013-10-17 13:35:00,38.12,38.13,38.1,38.12,93200.0,25.9165,25.9233,25.9029,25.9165,93200.0
2013-10-17 13:40:00,38.12,38.19,38.12,38.19,40100.0,25.9165,25.9641,25.9165,25.9641,40100.0
2013-10-17 13:45:00,38.18,38.19,38.13,38.14,103300.0,25.9573,25.9641,25.9233,25.9301,103300.0
2013-10-17 13:50:00,38.13,38.14,38.13,38.14,28600.0,25.9233,25.9301,25.9233,25.9301,28600.0
2013-10-17 13:55:00,38.13,38.14,38.09,38.11,147000.0,25.9233,25.9301,25.8961,25.9097,147000.0
2013-10-17 14:00:00,38.11,38.13,38.09,38.12,113200.0,25.9097,25.9233,25.8961,25.9165,113200.0
2013-10-17 14:05:00,38.12,38.18,38.12,38.18,92300.0,25.9165,25.9573,25.9165,25.9573,92300.0
2013-10-17 14:10:00,38.18,38.2,38.16,38.16,49900.0,25.9573,25.9709,25.9437,25.9437,49900.0
2013-10-17 14:15:00,38.16,38.16,38.12,38.13,44400.0,25.9437,25.9437,25.9165,25.9233,44400.0
2013-10-17 14:20:00,38.12,38.19,38.12,38.18,175300.0,25.9165,25.9641,25.9165,25.9573,175300.0
2013-10-17 14:25:00,38.19,38.2,38.16,38.16,51500.0,25.9641,25.9709,25.9437,25.9437,51500.0
2013-10-17 14:30:00,38.16,38.17,38.15,38.17,32700.0,25.9437,25.9505,25.9369,25.9505,32700.0
2013-10-17 14:35:00,38.17,38.18,38.16,38.17,46300.0,25.9505,25.9573,25.9437,25.9505,46300.0
2013-10-17 14:40:00,38.18,38.2,38.17,38.18,156300.0,25.9573,25.9709,25.9505,25.9573,156300.0
2013-10-17 14:45:00,38.19,38.19,38.17,38.17,34400.0,25.9641,25.9641,25.9505,25.9505,34400.0
2013-10-17 14:50:00,38.17,38.18,38.16,38.16,49800.0,25.9505,25.9573,25.9437,25.9437,49800.0
2013-10-17 14:55:00,38.16,38.21,38.16,38.21,55500.0,25.9437,25.9777,25.9437,25.9777,55500.0
2013-10-17 15:00:00,38.21,38.22,38.19,38.2,140100.0,25.9777,25.9845,25.9641,25.9709,140100.0
2013-10-17 15:05:00,38.21,38.23,38.2,38.21,131200.0,25.9777,25.9913,25.9709,25.9777,131200.0
2013-10-17 15:10:00,38.21,38.23,38.2,38.22,79500.0,25.9777,25.9913,25.9709,25.9845,79500.0
2013-10-17 15:15:00,38.22,38.22,38.19,38.19,67700.0,25.9845,25.9845,25.9641,25.9641,67700.0
2013-10-17 15:20:00,38.2,38.2,38.15,38.15,227700.0,25.9709,25.9709,25.9369,25.9369,227700.0
2013-10-17 15:25:00,38.15,38.21,38.15,38.2,134400.0,25.9369,25.9777,25.9369,25.9709,134400.0
2013-10-17 15:30:00,38.2,38.23,38.19,38.23,95500.0,25.9709,25.9913,25.9641,25.9913,95500.0
2013-10-17 15:35:00,38.24,38.27,38.23,38.25,357900.0,25.9981,26.0185,25.9913,26.0049,357900.0
2013-10-17 15:40:00,38.25,38.34,38.25,38.32,302500.0,26.0049,26.066,26.0049,26.0525,302500.0
2013-10-17 15:45:00,38.32,38.39,38.32,38.39,742900.0,26.0525,26.1,26.0525,26.1,742900.0
2013-10-17 15:50:00,38.39,38.41,38.33,38.36,512400.0,26.1,26.1136,26.0593,26.0796,512400.0
2013-10-17 15:55:00,38.36,38.4,38.33,38.33,1034600.0,26.0796,26.1068,26.0593,26.0593,1034600.0
2013-10-18 09:30:00,38.46,38.48,38.36,38.38,281900.0,26.1476,26.1612,26.0796,26.0932,281900.0
2013-10-18 09:35:00,38.38,38.48,38.29,38.46,615800.0,26.0932,26.1612,26.0321,26.1476,615800.0
2013-10-18 09:40:00,38.46,38.55,38.43,38.43,552800.0,26.1476,26.2088,26.1272,26.1272,552800.0
2013-10-18 09:45:00,38.43,38.48,38.42,38.43,195200.0,26.1272,26.1612,26.1204,26.1272,195200.0
2013-10-18 09:50:00,38.43,38.43,38.34,38.39,276100.0,26.1272,26.1272,26.066,26.1,276100.0
2013-10-18 09:55:00,38.39,38.48,38.39,38.46,232500.0,26.1,26.1612,26.1,26.1476,232500.0
2013-10-18 10:00:00,38.46,38.48,38.41,38.45,179700.0,26.1476,26.1612,26.1136,26.1408,179700.0
2013-10-18 10:05:00,38.45,38.55,38.45,38.5,211200.0,26.1408,26.2088,26.1408,26.1748,211200.0
2013-10-18 10:10:00,38.49,38.52,38.46,38.48,130800.0,26.168,26.1884,26.1476,26.1612,130800.0
2013-10-18 10:15:00,38.49,38.51,38.47,38.48,76800.0,26.168,26.1816,26.1544,26.1612,76800.0
2013-10-18 10:20:00,38.48,38.52,38.48,38.52,109000.0,26.1612,26.1884,26.1612,26.1884,109000.0
2013-10-18 10:25:00,38.53,38.57,38.51,38.52,87500.0,26.1952,26.2224,26.1816,26.1884,87500.0
2013-10-18 10:30:00,38.52,38.53,38.46,38.46,94400.0,26.1884,26.1952,26.1476,26.1476,94400.0
2013-10-18 10:35:00,38.45,38.45,38.4,38.43,125000.0,26.1408,26.1408,26.1068,26.1272,125000.0
2013-10-18 10:40:00,38.42,38.42,38.39,38.4,237800.0,26.1204,26.1204,26.1,26.1068,237800.0
2013-10-18 10:45:00,38.39,38.42,38.38,38.39,77900.0,26.1,26.1204,26.0932,26.1,77900.0
2013-10-18 10:50:00,38.39,38.43,38.38,38.43,63400.0,26.1,26.1272,26.0932,26.1272,63400.0
2013-10-18 10:55:00,38.42,38.44,38.41,38.42,75800.0,26.1204,26.134,26.1136,26.1204,75800.0
2013-10-18 11:00:00,38.42,38.48,38.41,38.48,92600.0,26.1204,26.1612,26.1136,26.1612,92600.0
2013-10-18 11:05:00,38.48,38.48,38.47,38.47,112100.0,26.1612,26.1612,26.1544,26.1544,112100.0
2013-10-18 11:10:00,38.47,38.51,38.47,38.47,65400.0,26.1544,26.1816,26.1544,26.1544,65400.0
2013-10-18 11:15:00,38.48,38.48,38.45,38.47,147800.0,26.1612,26.1612,26.1408,26.1544,147800.0
2013-10-18 11:20:00,38.47,38.49,38.46,38.48,61100.0,26.1544,26.168,26.1476,26.1612,61100.0
2013-10-18 11:25:00,38.48,38.52,38.47,38.52,39800.0,26.1612,26.1884,26.1544,26.1884,39800.0
2013-10-18 11:30:00,38.52,38.53,38.5,38.51,31600.0,26.1884,26.1952,26.1748,26.1816,31600.0
2013-10-18 11:35:00,38.51,38.54,38.5,38.5,38000.0,26.1816,26.202,26.1748,26.1748,38000.0
2013-10-18 11:40:00,38.49,38.5,38.48,38.49,23900.0,26.168,26.1748,26.1612,26.168,23900.0
2013-10-18 11:45:00,38.49,38.52,38.49,38.52,48000.0,26.168,26.1884,26.168,26.1884,48000.0
2013-10-18 11:50:00,38.52,38.52,38.5,38.51,78900.0,26.1884,26.1884,26.1748,26.1816,78900.0
2013-10-18 11:55:00,38.52,38.55,38.5,38.5,48200.0,26.1884,26.2088,26.1748,26.1748,48200.0
2013-10-18 12:00:00,38.5,38.52,38.48,38.49,89200.0,26.1748,26.1884,26.1612,26.168,89200.0
2013-10-18 12:05:00,38.49,38.52,38.48,38.51,34300.0,26.168,26.1884,26.1612,26.1816,34300.0
2013-10-18 12:10:00,38.52,38.54,38.51,38.51,39700.0,26.1884,26.202,26.1816,26.1816,39700.0
2013-10-18 12:15:00,38.51,38.51,38.49,38.49,25400.0,26.1816,26.1816,26.168,26.168,25400.0
2013-10-18 12:20:00,38.49,38.49,38.47,38.49,16600.0,26.168,26.168,26.1544,26.168,16600.0
2013-10-18 12:25:00,38.48,38.49,38.46,38.48,41700.0,26.1612,26.168,26.1476,26.1612,41700.0
2013-10-18 12:30:00,38.47,38.5,38.47,38.5,18900.0,26.1544,26.1748,26.1544,26.1748,18900.0
2013-10-18 12:35:00,38.5,38.51,38.47,38.48,52500.0,26.1748,26.1816,26.1544,26.1612,52500.0
2013-10-18 12:40:00,38.49,38.49,38.46,38.47,27400.0,26.168,26.168,26.1476,26.1544,27400.0
2013-10-18 12:45:00,38.46,38.47,38.44,38.44,42300.0,26.1476,26.1544,26.134,26.134,42300.0
2013-10-18 12:50:00,38.45,38.45,38.4,38.41,89200.0,26.1408,26.1408,26.1068,26.1136,89200.0
2013-10-18 12:55:00,38.4,38.4,38.36,38.38,99900.0,26.1068,26.1068,26.0796,26.0932,99900.0
2013-10-18 13:00:00,38.38,38.39,38.37,38.37,155800.0,26.0932,26.1,26.0864,26.0864,155800.0
2013-10-18 13:05:00,38.38,38.43,38.38,38.43,121700.0,26.0932,26.1272,26.0932,26.1272,121700.0
2013-10-18 13:10:00,38.42,38.44,38.42,38.44,21300.0,26.1204,26.134,26.1204,26.134,21300.0
2013-10-18 13:15:00,38.44,38.44,38.41,38.41,41700.0,26.134,26.134,26.1136,26.1136,41700.0
2013-10-18 13:20:00,38.42,38.42,38.4,38.4,48800.0,26.1204,26.1204,26.1068,26.1068,48800.0
2013-10-18 13:25:00,38.41,38.46,38.4,38.45,46300.0,26.1136,26.1476,26.1068,26.1408,46300.0
2013-10-18 13:30:00,38.45,38.46,38.4,38.44,33300.0,26.1408,26.1476,26.1068,26.134,33300.0
2013-10-18 13:35:00,38.44,38.45,38.43,38.43,39500.0,26.134,26.1408,26.1272,26.1272,39500.0
2013-10-18 13:40:00,38.44,38.46,38.44,38.45,37300.0,26.134,26.1476,26.134,26.1408,37300.0
2013-10-18 13:45:00,38.45,38.45,38.42,38.43,25300.0,26.1408,26.1408,26.1204,26.1272,25300.0
2013-10-18 13:50:00,38.43,38.46,38.42,38.45,58300.0,26.1272,26.1476,26.1204,26.1408,58300.0
2013-10-18 13:55:00,38.45,38.47,38.43,38.47,46400.0,26.1408,26.1544,26.1272,26.1544,46400.0
2013-10-18 14:00:00,38.47,38.48,38.46,38.47,154600.0,26.1544,26.1612,26.1476,26.1544,154600.0
2013-10-18 14:05:00,38.46,38.47,38.43,38.44,130400.0,26.1476,26.1544,26.1272,26.134,130400.0
2013-10-18 14:10:00,38.44,38.44,38.44,38.44,33000.0,26.134,26.134,26.134,26.134,33000.0
2013-10-18 14:15:00,38.44,38.44,38.41,38.43,144200.0,26.134,26.134,26.1136,26.1272,144200.0
2013-10-18 14:20:00,38.44,38.48,38.43,38.47,366800.0,26.134,26.1612,26.1272,26.1544,366800.0
2013-10-18 14:25:00,38.48,38.49,38.45,38.48,185000.0,26.1612,26.168,26.1408,26.1612,185000.0
2013-10-18 14:30:00,38.47,38.49,38.47,38.49,328800.0,26.1544,26.168,26.1544,26.168,328800.0
2013-10-18 14:35:00,38.48,38.52,38.48,38.52,124200.0,26.1612,26.1884,26.1612,26.1884,124200.0
2013-10-18 14:40:00,38.51,38.54,38.51,38.52,102900.0,26.1816,26.202,26.1816,26.1884,102900.0
2013-10-18 14:45:00,38.52,38.54,38.52,38.54,244000.0,26.1884,26.202,26.1884,26.202,244000.0
2013-10-18 14:50:00,38.54,38.56,38.52,38.53,83900.0,26.202,26.2156,26.1884,26.1952,83900.0
2013-10-18 14:55:00,38.53,38.53,38.48,38.48,90200.0,26.1952,26.1952,26.1612,26.1612,90200.0
2013-10-18 15:00:00,38.48,38.48,38.44,38.45,549800.0,26.1612,26.1612,26.134,26.1408,549800.0
2013-10-18 15:05:00,38.45,38.46,38.44,38.46,92500.0,26.1408,26.1476,26.134,26.1476,92500.0
2013-10-18 15:10:00,38.46,38.47,38.44,38.45,164500.0,26.1476,26.1544,26.134,26.1408,164500.0
2013-10-18 15:15:00,38.45,38.47,38.43,38.45,149900.0,26.1408,26.1544,26.1272,26.1408,149900.0
2013-10-18 15:20:00,38.45,38.46,38.43,38.44,123000.0,26.1408,26.1476,26.1272,26.134,123000.0
2013-10-18 15:25:00,38.44,38.45,38.41,38.44,299700.0,26.134,26.1408,26.1136,26.134,299700.0
2013-10-18 15:30:00,38.45,38.47,38.4,38.42,190200.0,26.1408,26.1544,26.1068,26.1204,190200.0
2013-10-18 15:35:00,38.41,38.44,38.41,38.44,286000.0,26.1136,26.134,26.1136,26.134,286000.0
2013-10-18 15:40:00,38.44,38.47,38.43,38.43,170900.0,26.134,26.1544,26.1272,26.1272,170900.0
2013-10-18 15:45:00,38.43,38.44,38.41,38.41,166400.0,26.1272,26.134,26.1136,26.1136,166400.0
2013-10-18 15:50:00,38.41,38.43,38.4,38.43,200200.0,26.1136,26.1272,26.1068,26.1272,200200.0
2013-10-18 15:55:00,38.42,38.44,38.41,38.44,481900.0,26.1204,26.134,26.1136,26.134,481900.0
2013-10-21 09:30:00,38.43,38.47,38.31,38.34,270700.0,26.1272,26.1544,26.0457,26.066,270700.0
2013-10-21 09:35:00,38.34,38.43,38.32,38.42,224100.0,26.066,26.1272,26.0525,26.1204,224100.0
2013-10-21 09:40:00,38.43,38.49,38.39,38.4,213800.0,26.1272,26.168,26.1,26.1068,213800.0
2013-10-21 09:45:00,38.39,38.39,38.26,38.26,112400.0,26.1,26.1,26.0117,26.0117,112400.0
2013-10-21 09:50:00,38.26,38.3,38.23,38.25,318000.0,26.0117,26.0389,25.9913,26.0049,318000.0
2013-10-21 09:55:00,38.25,38.32,38.23,38.25,121800.0,26.0049,26.0525,25.9913,26.0049,121800.0
2013-10-21 10:00:00,38.26,38.29,38.2,38.2,396300.0,26.0117,26.0321,25.9709,25.9709,396300.0
2013-10-21 10:05:00,38.21,38.31,38.2,38.29,205700.0,25.9777,26.0457,25.9709,26.0321,205700.0
2013-10-21 10:10:00,38.3,38.42,38.3,38.37,251200.0,26.0389,26.1204,26.0389,26.0864,251200.0
2013-10-21 10:15:00,38.37,38.42,38.37,38.4,226300.0,26.0864,26.1204,26.0864,26.1068,226300.0
2013-10-21 10:20:00,38.4,38.42,38.34,38.34,154000.0,26.1068,26.1204,26.066,26.066,154000.0
2013-10-21 10:25:00,38.34,38.35,38.29,38.3,131900.0,26.066,26.0728,26.0321,26.0389,131900.0
2013-10-21 10:30:00,38.31,38.35,38.27,38.27,216200.0,26.0457,26.0728,26.0185,26.0185,216200.0
2013-10-21 10:35:00,38.28,38.36,38.27,38.3,98100.0,26.0253,26.0796,26.0185,26.0389,98100.0
2013-10-21 10:40:00,38.3,38.32,38.26,38.27,225300.0,26.0389,26.0525,26.0117,26.0185,225300.0
2013-10-21 10:45:00,38.27,38.3,38.24,38.27,164600.0,26.0185,26.0389,25.9981,26.0185,164600.0
2013-10-21 10:50:00,38.27,38.27,38.23,38.24,84600.0,26.0185,26.0185,25.9913,25.9981,84600.0
2013-10-21 10:55:00,38.25,38.3,38.25,38.3,72400.0,26.0049,26.0389,26.0049,26.0389,72400.0
2013-10-21 11:00:00,38.29,38.3,38.27,38.29,68600.0,26.0321,26.0389,26.0185,26.0321,68600.0
2013-10-21 11:05:00,38.3,38.3,38.24,38.25,45200.0,26.0389,26.0389,25.9981,26.0049,45200.0
2013-10-21 11:10:00,38.24,38.25,38.22,38.24,124200.0,25.9981,26.0049,25.9845,25.9981,124200.0
2013-10-21 11:15:00,38.24,38.28,38.23,38.28,30900.0,25.9981,26.0253,25.9913,26.0253,30900.0
2013-10-21 11:20:00,38.28,38.31,38.28,38.29,64300.0,26.0253,26.0457,26.0253,26.0321,64300.0
2013-10-21 11:25:00,38.3,38.31,38.29,38.3,11500.0,26.0389,26.0457,26.0321,26.0389,11500.0
2013-10-21 11:30:00,38.31,38.33,38.3,38.32,201700.0,26.0457,26.0593,26.0389,26.0525,201700.0
2013-10-21 11:35:00,38.33,38.33,38.29,38.31,47700.0,26.0593,26.0593,26.0321,26.0457,47700.0
2013-10-21 11:40:00,38.3,38.31,38.28,38.28,31700.0,26.0389,26.0457,26.0253,26.0253,31700.0
2013-10-21 11:45:00,38.28,38.29,38.26,38.27,46900.0,26.0253,26.0321,26.0117,26.0185,46900.0
2013-10-21 11:50:00,38.28,38.3,38.27,38.29,32100.0,26.0253,26.0389,26.0185,26.0321,32100.0
2013-10-21 11:55:00,38.3,38.31,38.29,38.3,55200.0,26.0389,26.0457,26.0321,26.0389,55200.0
2013-10-21 12:00:00,38.3,38.31,38.29,38.3,47000.0,26.0389,26.0457,26.0321,26.0389,47000.0
2013-10-21 12:05:00,38.3,38.34,38.3,38.33,59900.0,26.0389,26.066,26.0389,26.0593,59900.0
2013-10-21 12:10:00,38.33,38.37,38.33,38.37,42500.0,26.0593,26.0864,26.0593,26.0864,42500.0
2013-10-21 12:15:00,38.36,38.37,38.35,38.37,111900.0,26.0796,26.0864,26.0728,26.0864,111900.0
2013-10-21 12:20:00,38.36,38.38,38.35,38.35,53700.0,26.0796,26.0932,26.0728,26.0728,53700.0
2013-10-21 12:25:00,38.36,38.36,38.33,38.34,19300.0,26.0796,26.0796,26.0593,26.066,19300.0
2013-10-21 12:30:00,38.34,38.35,38.34,38.34,45700.0,26.066,26.0728,26.066,26.066,45700.0
2013-10-21 12:35:00,38.34,38.35,38.32,38.33,58800.0,26.066,26.0728,26.0525,26.0593,58800.0
2013-10-21 12:40:00,38.32,38.33,38.29,38.3,16500.0,26.0525,26.0593,26.0321,26.0389,16500.0
2013-10-21 12:45:00,38.29,38.31,38.29,38.3,11500.0,26.0321,26.0457,26.0321,26.0389,11500.0
2013-10-21 12:50:00,38.3,38.32,38.29,38.31,51100.0,26.0389,26.0525,26.0321,26.0457,51100.0
2013-10-21 12:55:00,38.3,38.31,38.29,38.3,4700.0,26.0389,26.0457,26.0321,26.0389,4700.0
2013-10-21 13:00:00,38.3,38.3,38.27,38.27,77700.0,26.0389,26.0389,26.0185,26.0185,77700.0
2013-10-21 13:05:00,38.27,38.31,38.27,38.3,27400.0,26.0185,26.0457,26.0185,26.0389,27400.0
2013-10-21 13:10:00,38.3,38.31,38.29,38.3,9300.0,26.0389,26.0457,26.0321,26.0389,9300.0
2013-10-21 13:15:00,38.32,38.34,38.3,38.31,15500.0,26.0525,26.066,26.0389,26.0457,15500.0
2013-10-21 13:20:00,38.31,38.31,38.27,38.29,11500.0,26.0457,26.0457,26.0185,26.0321,11500.0
2013-10-21 13:25:00,38.28,38.28,38.27,38.27,6700.0,26.0253,26.0253,26.0185,26.0185,6700.0
2013-10-21 13:30:00,38.27,38.28,38.25,38.26,15800.0,26.0185,26.0253,26.0049,26.0117,15800.0
2013-10-21 13:35:00,38.26,38.28,38.24,38.28,28200.0,26.0117,26.0253,25.9981,26.0253,28200.0
2013-10-21 13:40:00,38.28,38.29,38.26,38.26,14000.0,26.0253,26.0321,26.0117,26.0117,14000.0
2013-10-21 13:45:00,38.26,38.27,38.25,38.26,121700.0,26.0117,26.0185,26.0049,26.0117,121700.0
2013-10-21 13:50:00,38.25,38.28,38.25,38.26,88700.0,26.0049,26.0253,26.0049,26.0117,88700.0
2013-10-21 13:55:00,38.27,38.27,38.24,38.27,38000.0,26.0185,26.0185,25.9981,26.0185,38000.0
2013-10-21 14:00:00,38.26,38.26,38.23,38.24,156200.0,26.0117,26.0117,25.9913,25.9981,156200.0
2013-10-21 14:05:00,38.23,38.25,38.23,38.23,60500.0,25.9913,26.0049,25.9913,25.9913,60500.0
2013-10-21 14:10:00,38.23,38.27,38.23,38.26,57900.0,25.9913,26.0185,25.9913,26.0117,57900.0
2013-10-21 14:15:00,38.27,38.27,38.24,38.24,19900.0,26.0185,26.0185,25.9981,25.9981,19900.0
2013-10-21 14:20:00,38.24,38.25,38.21,38.22,36400.0,25.9981,26.0049,25.9777,25.9845,36400.0
2013-10-21 14:25:00,38.22,38.24,38.22,38.23,63600.0,25.9845,25.9981,25.9845,25.9913,63600.0
2013-10-21 14:30:00,38.22,38.23,38.18,38.21,91200.0,25.9845,25.9913,25.9573,25.9777,91200.0
2013-10-21 14:35:00,38.2,38.22,38.19,38.22,33300.0,25.9709,25.9845,25.9641,25.9845,33300.0
2013-10-21 14:40:00,38.22,38.22,38.2,38.2,46100.0,25.9845,25.9845,25.9709,25.9709,46100.0
2013-10-21 14:45:00,38.2,38.22,38.19,38.22,19700.0,25.9709,25.9845,25.9641,25.9845,19700.0
2013-10-21 14:50:00,38.22,38.24,38.22,38.24,24600.0,25.9845,25.9981,25.9845,25.9981,24600.0
2013-10-21 14:55:00,38.24,38.24,38.2,38.21,25800.0,25.9981,25.9981,25.9709,25.9777,25800.0
2013-10-21 15:00:00,38.2,38.22,38.2,38.22,42500.0,25.9709,25.9845,25.9709,25.9845,42500.0
2013-10-21 15:05:00,38.22,38.23,38.18,38.19,49400.0,25.9845,25.9913,25.9573,25.9641,49400.0
2013-10-21 15:10:00,38.2,38.22,38.2,38.22,70200.0,25.9709,25.9845,25.9709,25.9845,70200.0
2013-10-21 15:15:00,38.22,38.25,38.21,38.25,27000.0,25.9845,26.0049,25.9777,26.0049,27000.0
2013-10-21 15:20:00,38.25,38.25,38.22,38.23,41500.0,26.0049,26.0049,25.9845,25.9913,41500.0
2013-10-21 15:25:00,38.23,38.23,38.19,38.2,173900.0,25.9913,25.9913,25.9641,25.9709,173900.0
2013-10-21 15:30:00,38.2,38.25,38.18,38.25,80500.0,25.9709,26.0049,25.9573,26.0049,80500.0
2013-10-21 15:35:00,38.24,38.27,38.22,38.27,89500.0,25.9981,26.0185,25.9845,26.0185,89500.0
2013-10-21 15:40:00,38.27,38.31,38.27,38.31,95200.0,26.0185,26.0457,26.0185,26.0457,95200.0
2013-10-21 15:45:00,38.32,38.35,38.31,38.34,127400.0,26.0525,26.0728,26.0457,26.066,127400.0
2013-10-21 15:50:00,38.34,38.35,38.31,38.34,157600.0,26.066,26.0728,26.0457,26.066,157600.0
2013-10-21 15:55:00,38.34,38.36,38.33,38.35,314300.0,26.066,26.0796,26.0593,26.0728,314300.0
2013-10-22 09:30:00,38.49,38.59,38.45,38.54,679800.0,26.168,26.236,26.1408,26.202,679800.0
2013-10-22 09:35:00,38.54,38.61,38.43,38.48,675600.0,26.202,26.2496,26.1272,26.1612,675600.0
2013-10-22 09:40:00,38.48,38.5,38.37,38.43,365700.0,26.1612,26.1748,26.0864,26.1272,365700.0
2013-10-22 09:45:00,38.44,38.6,38.44,38.59,465700.0,26.134,26.2428,26.134,26.236,465700.0
2013-10-22 09:50:00,38.58,38.76,38.58,38.7,1300300.0,26.2292,26.3516,26.2292,26.3108,1300300.0
2013-10-22 09:55:00,38.69,38.71,38.62,38.64,215400.0,26.304,26.3176,26.2564,26.27,215400.0
2013-10-22 10:00:00,38.64,38.71,38.64,38.68,224400.0,26.27,26.3176,26.27,26.2972,224400.0
2013-10-22 10:05:00,38.69,38.7,38.65,38.66,199500.0,26.304,26.3108,26.2768,26.2836,199500.0
2013-10-22 10:10:00,38.66,38.67,38.61,38.62,170000.0,26.2836,26.2904,26.2496,26.2564,170000.0
2013-10-22 10:15:00,38.61,38.69,38.61,38.66,366500.0,26.2496,26.304,26.2496,26.2836,366500.0
2013-10-22 10:20:00,38.67,38.73,38.67,38.7,122200.0,26.2904,26.3312,26.2904,26.3108,122200.0
2013-10-22 10:25:00,38.7,38.72,38.68,38.7,152300.0,26.3108,26.3244,26.2972,26.3108,152300.0
2013-10-22 10:30:00,38.7,38.73,38.69,38.72,122900.0,26.3108,26.3312,26.304,26.3244,122900.0
2013-10-22 10:35:00,38.71,38.76,38.71,38.76,163800.0,26.3176,26.3516,26.3176,26.3516,163800.0
2013-10-22 10:40:00,38.76,38.83,38.75,38.8,283900.0,26.3516,26.3992,26.3448,26.3788,283900.0
2013-10-22 10:45:00,38.8,38.84,38.78,38.83,209800.0,26.3788,26.406,26.3652,26.3992,209800.0
2013-10-22 10:50:00,38.83,38.84,38.78,38.81,279400.0,26.3992,26.406,26.3652,26.3856,279400.0
2013-10-22 10:55:00,38.82,38.84,38.72,38.73,812600.0,26.3924,26.406,26.3244,26.3312,812600.0
2013-10-22 11:00:00,38.73,38.73,38.67,38.68,166700.0,26.3312,26.3312,26.2904,26.2972,166700.0
2013-10-22 11:05:00,38.68,38.71,38.66,38.7,269100.0,26.2972,26.3176,26.2836,26.3108,269100.0
2013-10-22 11:10:00,38.69,38.69,38.64,38.69,119700.0,26.304,26.304,26.27,26.304,119700.0
2013-10-22 11:15:00,38.69,38.69,38.63,38.64,120800.0,26.304,26.304,26.2632,26.27,120800.0
2013-10-22 11:20:00,38.64,38.73,38.63,38.72,980200.0,26.27,26.3312,26.2632,26.3244,980200.0
2013-10-22 11:25:00,38.72,38.76,38.7,38.76,306100.0,26.3244,26.3516,26.3108,26.3516,306100.0
2013-10-22 11:30:00,38.75,38.8,38.75,38.77,248300.0,26.3448,26.3788,26.3448,26.3584,248300.0
2013-10-22 11:35:00,38.77,38.79,38.75,38.76,96500.0,26.3584,26.372,26.3448,26.3516,96500.0
2013-10-22 11:40:00,38.77,38.78,38.73,38.76,290800.0,26.3584,26.3652,26.3312,26.3516,290800.0
2013-10-22 11:45:00,38.76,38.76,38.72,38.76,114600.0,26.3516,26.3516,26.3244,26.3516,114600.0
2013-10-22 11:50:00,38.76,38.8,38.75,38.79,234400.0,26.3516,26.3788,26.3448,26.372,234400.0
2013-10-22 11:55:00,38.8,38.82,38.8,38.82,554600.0,26.3788,26.3924,26.3788,26.3924,554600.0
2013-10-22 12:00:00,38.82,38.85,38.81,38.83,290900.0,26.3924,26.4128,26.3856,26.3992,290900.0
2013-10-22 12:05:00,38.83,38.85,38.78,38.78,169800.0,26.3992,26.4128,26.3652,26.3652,169800.0
2013-10-22 12:10:00,38.79,38.79,38.75,38.75,49800.0,26.372,26.372,26.3448,26.3448,49800.0
2013-10-22 12:15:00,38.76,38.77,38.75,38.75,382100.0,26.3516,26.3584,26.3448,26.3448,382100.0
2013-10-22 12:20:00,38.75,38.76,38.73,38.75,292900.0,26.3448,26.3516,26.3312,26.3448,292900.0
2013-10-22 12:25:00,38.76,38.79,38.74,38.78,130000.0,26.3516,26.372,26.338,26.3652,130000.0
2013-10-22 12:30:00,38.78,38.87,38.77,38.86,402100.0,26.3652,26.4264,26.3584,26.4196,402100.0
2013-10-22 12:35:00,38.86,38.86,38.84,38.85,289400.0,26.4196,26.4196,26.406,26.4128,289400.0
2013-10-22 12:40:00,38.85,38.87,38.83,38.84,124700.0,26.4128,26.4264,26.3992,26.406,124700.0
2013-10-22 12:45:00,38.84,38.86,38.82,38.84,266900.0,26.406,26.4196,26.3924,26.406,266900.0
2013-10-22 12:50:00,38.84,38.85,38.8,38.82,39300.0,26.406,26.4128,26.3788,26.3924,39300.0
2013-10-22 12:55:00,38.82,38.91,38.81,38.91,494500.0,26.3924,26.4536,26.3856,26.4536,494500.0
2013-10-22 13:00:00,38.91,38.91,38.88,38.91,116000.0,26.4536,26.4536,26.4332,26.4536,116000.0
2013-10-22 13:05:00,38.91,38.92,38.86,38.89,223400.0,26.4536,26.4604,26.4196,26.44,223400.0
2013-10-22 13:10:00,38.9,38.91,38.89,38.9,37100.0,26.4468,26.4536,26.44,26.4468,37100.0
2013-10-22 13:15:00,38.9,38.93,38.89,38.92,242700.0,26.4468,26.4672,26.44,26.4604,242700.0
2013-10-22 13:20:00,38.92,38.92,38.88,38.88,124800.0,26.4604,26.4604,26.4332,26.4332,124800.0
2013-10-22 13:25:00,38.89,38.89,38.87,38.88,282000.0,26.44,26.44,26.4264,26.4332,282000.0
2013-10-22 13:30:00,38.88,38.92,38.86,38.89,88000.0,26.4332,26.4604,26.4196,26.44,88000.0
2013-10-22 13:35:00,38.88,38.91,38.88,38.91,157400.0,26.4332,26.4536,26.4332,26.4536,157400.0
2013-10-22 13:40:00,38.9,38.92,38.88,38.91,123500.0,26.4468,26.4604,26.4332,26.4536,123500.0
2013-10-22 13:45:00,38.91,38.94,38.91,38.94,89100.0,26.4536,26.474,26.4536,26.474,89100.0
2013-10-22 13:50:00,38.94,38.97,38.94,38.96,181500.0,26.474,26.4944,26.474,26.4876,181500.0
2013-10-22 13:55:00,38.96,38.98,38.95,38.98,154900.0,26.4876,26.5012,26.4808,26.5012,154900.0
2013-10-22 14:00:00,38.97,38.98,38.95,38.98,151400.0,26.4944,26.5012,26.4808,26.5012,151400.0
2013-10-22 14:05:00,38.99,38.99,38.95,38.96,139700.0,26.508,26.508,26.4808,26.4876,139700.0
2013-10-22 14:10:00,38.96,38.96,38.92,38.94,475100.0,26.4876,26.4876,26.4604,26.474,475100.0
2013-10-22 14:15:00,38.94,38.94,38.9,38.91,165200.0,26.474,26.474,26.4468,26.4536,165200.0
2013-10-22 14:20:00,38.9,38.98,38.9,38.97,144400.0,26.4468,26.5012,26.4468,26.4944,144400.0
2013-10-22 14:25:00,38.97,38.98,38.91,38.91,164000.0,26.4944,26.5012,26.4536,26.4536,164000.0
2013-10-22 14:30:00,38.91,38.92,38.88,38.92,84400.0,26.4536,26.4604,26.4332,26.4604,84400.0
2013-10-22 14:35:00,38.92,38.93,38.9,38.91,35000.0,26.4604,26.4672,26.4468,26.4536,35000.0
2013-10-22 14:40:00,38.91,38.91,38.88,38.88,40500.0,26.4536,26.4536,26.4332,26.4332,40500.0
2013-10-22 14:45:00,38.89,38.94,38.89,38.9,122700.0,26.44,26.474,26.44,26.4468,122700.0
2013-10-22 14:50:00,38.89,38.9,38.87,38.88,29300.0,26.44,26.4468,26.4264,26.4332,29300.0
2013-10-22 14:55:00,38.88,38.9,38.87,38.89,35300.0,26.4332,26.4468,26.4264,26.44,35300.0
2013-10-22 15:00:00,38.89,38.9,38.87,38.9,85100.0,26.44,26.4468,26.4264,26.4468,85100.0
2013-10-22 15:05:00,38.91,38.91,38.87,38.88,32200.0,26.4536,26.4536,26.4264,26.4332,32200.0
2013-10-22 15:10:00,38.88,38.93,38.86,38.92,122200.0,26.4332,26.4672,26.4196,26.4604,122200.0
2013-10-22 15:15:00,38.92,38.92,38.88,38.91,100100.0,26.4604,26.4604,26.4332,26.4536,100100.0
2013-10-22 15:20:00,38.91,38.92,38.9,38.91,131500.0,26.4536,26.4604,26.4468,26.4536,131500.0
2013-10-22 15:25:00,38.91,38.92,38.89,38.9,213600.0,26.4536,26.4604,26.44,26.4468,213600.0
2013-10-22 15:30:00,38.89,38.9,38.86,38.86,50500.0,26.44,26.4468,26.4196,26.4196,50500.0
2013-10-22 15:35:00,38.85,38.86,38.83,38.83,53400.0,26.4128,26.4196,26.3992,26.3992,53400.0
2013-10-22 15:40:00,38.84,38.88,38.83,38.87,217600.0,26.406,26.4332,26.3992,26.4264,217600.0
2013-10-22 15:45:00,38.88,38.88,38.82,38.84,340000.0,26.4332,26.4332,26.3924,26.406,340000.0
2013-10-22 15:50:00,38.84,38.87,38.84,38.87,196300.0,26.406,26.4264,26.406,26.4264,196300.0
2013-10-22 15:55:00,38.86,38.87,38.84,38.86,537900.0,26.4196,26.4264,26.406,26.4196,537900.0
2013-10-23 09:30:00,38.77,38.88,38.77,38.79,486500.0,26.3584,26.4332,26.3584,26.372,486500.0
2013-10-23 09:35:00,38.81,38.91,38.79,38.88,791300.0,26.3856,26.4536,26.372,26.4332,791300.0
2013-10-23 09:40:00,38.89,38.9,38.81,38.81,235100.0,26.44,26.4468,26.3856,26.3856,235100.0
2013-10-23 09:45:00,38.81,39.02,38.79,38.99,252700.0,26.3856,26.5284,26.372,26.508,252700.0
2013-10-23 09:50:00,38.99,39.05,38.95,39.05,224000.0,26.508,26.5488,26.4808,26.5488,224000.0
2013-10-23 09:55:00,39.05,39.16,39.04,39.15,198600.0,26.5488,26.6235,26.542,26.6167,198600.0
2013-10-23 10:00:00,39.14,39.15,39.09,39.12,365100.0,26.6099,26.6167,26.5759,26.5963,365100.0
2013-10-23 10:05:00,39.11,39.21,39.09,39.18,567100.0,26.5895,26.6575,26.5759,26.6371,567100.0
2013-10-23 10:10:00,39.18,39.25,39.18,39.21,579300.0,26.6371,26.6847,26.6371,26.6575,579300.0
2013-10-23 10:15:00,39.22,39.3,39.19,39.26,380000.0,26.6643,26.7187,26.6439,26.6915,380000.0
2013-10-23 10:20:00,39.26,39.29,39.24,39.25,412600.0,26.6915,26.7119,26.6779,26.6847,412600.0
2013-10-23 10:25:00,39.26,39.28,39.18,39.19,237700.0,26.6915,26.7051,26.6371,26.6439,237700.0
2013-10-23 10:30:00,39.19,39.19,39.13,39.15,143600.0,26.6439,26.6439,26.6031,26.6167,143600.0
2013-10-23 10:35:00,39.15,39.2,39.13,39.19,329300.0,26.6167,26.6507,26.6031,26.6439,329300.0
2013-10-23 10:40:00,39.19,39.23,39.18,39.18,209000.0,26.6439,26.6711,26.6371,26.6371,209000.0
2013-10-23 10:45:00,39.18,39.18,39.1,39.12,116400.0,26.6371,26.6371,26.5827,26.5963,116400.0
2013-10-23 10:50:00,39.12,39.13,39.05,39.08,159600.0,26.5963,26.6031,26.5488,26.5691,159600.0
2013-10-23 10:55:00,39.09,39.09,39.05,39.05,70100.0,26.5759,26.5759,26.5488,26.5488,70100.0
2013-10-23 11:00:00,39.06,39.08,39.03,39.04,115200.0,26.5556,26.5691,26.5352,26.542,115200.0
2013-10-23 11:05:00,39.04,39.1,39.04,39.08,139200.0,26.542,26.5827,26.542,26.5691,139200.0
2013-10-23 11:10:00,39.08,39.09,39.05,39.07,271600.0,26.5691,26.5759,26.5488,26.5624,271600.0
2013-10-23 11:15:00,39.08,39.12,39.08,39.12,129500.0,26.5691,26.5963,26.5691,26.5963,129500.0
2013-10-23 11:20:00,39.12,39.15,39.12,39.14,115400.0,26.5963,26.6167,26.5963,26.6099,115400.0
2013-10-23 11:25:00,39.14,39.15,39.1,39.11,94800.0,26.6099,26.6167,26.5827,26.5895,94800.0
2013-10-23 11:30:00,39.11,39.12,39.09,39.1,89000.0,26.5895,26.5963,26.5759,26.5827,89000.0
2013-10-23 11:35:00,39.1,39.13,39.09,39.12,105300.0,26.5827,26.6031,26.5759,26.5963,105300.0
2013-10-23 11:40:00,39.11,39.12,39.09,39.09,95300.0,26.5895,26.5963,26.5759,26.5759,95300.0
2013-10-23 11:45:00,39.09,39.11,39.07,39.07,68500.0,26.5759,26.5895,26.5624,26.5624,68500.0
2013-10-23 11:50:00,39.06,39.06,39.02,39.02,88800.0,26.5556,26.5556,26.5284,26.5284,88800.0
2013-10-23 11:55:00,39.02,39.05,39.02,39.04,103500.0,26.5284,26.5488,26.5284,26.542,103500.0
2013-10-23 12:00:00,39.03,39.04,38.97,38.97,98300.0,26.5352,26.542,26.4944,26.4944,98300.0
2013-10-23 12:05:00,38.96,38.99,38.96,38.99,270600.0,26.4876,26.508,26.4876,26.508,270600.0
2013-10-23 12:10:00,38.99,38.99,38.98,38.99,32900.0,26.508,26.508,26.5012,26.508,32900.0
2013-10-23 12:15:00,38.99,39.0,38.95,38.96,20700.0,26.508,26.5148,26.4808,26.4876,20700.0
2013-10-23 12:20:00,38.96,38.97,38.94,38.94,47500.0,26.4876,26.4944,26.474,26.474,47500.0
2013-10-23 12:25:00,38.93,38.96,38.93,38.96,49300.0,26.4672,26.4876,26.4672,26.4876,49300.0
2013-10-23 12:30:00,38.96,38.97,38.94,38.94,47900.0,26.4876,26.4944,26.474,26.474,47900.0
2013-10-23 12:35:00,38.94,38.94,38.93,38.93,60700.0,26.474,26.474,26.4672,26.4672,60700.0
2013-10-23 12:40:00,38.94,38.94,38.86,38.86,147600.0,26.474,26.474,26.4196,26.4196,147600.0
2013-10-23 12:45:00,38.86,38.86,38.85,38.86,196600.0,26.4196,26.4196,26.4128,26.4196,196600.0
2013-10-23 12:50:00,38.85,38.88,38.85,38.88,114600.0,26.4128,26.4332,26.4128,26.4332,114600.0
2013-10-23 12:55:00,38.88,38.9,38.87,38.89,55200.0,26.4332,26.4468,26.4264,26.44,55200.0
2013-10-23 13:00:00,38.9,38.91,38.89,38.9,353600.0,26.4468,26.4536,26.44,26.4468,353600.0
2013-10-23 13:05:00,38.9,38.91,38.89,38.9,151000.0,26.4468,26.4536,26.44,26.4468,151000.0
2013-10-23 13:10:00,38.9,38.9,38.88,38.89,48300.0,26.4468,26.4468,26.4332,26.44,48300.0
2013-10-23 13:15:00,38.9,38.95,38.89,38.95,31900.0,26.4468,26.4808,26.44,26.4808,31900.0
2013-10-23 13:20:00,38.96,38.97,38.95,38.97,101500.0,26.4876,26.4944,26.4808,26.4944,101500.0
2013-10-23 13:25:00,38.97,39.0,38.97,38.98,96000.0,26.4944,26.5148,26.4944,26.5012,96000.0
2013-10-23 13:30:00,38.98,38.98,38.93,38.94,18900.0,26.5012,26.5012,26.4672,26.474,18900.0
2013-10-23 13:35:00,38.93,38.93,38.9,38.92,101000.0,26.4672,26.4672,26.4468,26.4604,101000.0
2013-10-23 13:40:00,38.92,38.92,38.9,38.91,56300.0,26.4604,26.4604,26.4468,26.4536,56300.0
2013-10-23 13:45:00,38.92,38.93,38.91,38.93,22900.0,26.4604,26.4672,26.4536,26.4672,22900.0
2013-10-23 13:50:00,38.93,38.99,38.93,38.99,38800.0,26.4672,26.508,26.4672,26.508,38800.0
2013-10-23 13:55:00,38.98,39.0,38.94,38.94,79300.0,26.5012,26.5148,26.474,26.474,79300.0
2013-10-23 14:00:00,38.93,38.93,38.91,38.93,41600.0,26.4672,26.4672,26.4536,26.4672,41600.0
2013-10-23 14:05:00,38.93,38.93,38.91,38.91,35300.0,26.4672,26.4672,26.4536,26.4536,35300.0
2013-10-23 14:10:00,38.92,38.92,38.9,38.9,80100.0,26.4604,26.4604,26.4468,26.4468,80100.0
2013-10-23 14:15:00,38.91,38.92,38.87,38.89,158800.0,26.4536,26.4604,26.4264,26.44,158800.0
2013-10-23 14:20:00,38.89,38.95,38.89,38.94,39500.0,26.44,26.4808,26.44,26.474,39500.0
2013-10-23 14:25:00,38.94,38.95,38.89,38.91,18500.0,26.474,26.4808,26.44,26.4536,18500.0
2013-10-23 14:30:00,38.91,38.95,38.9,38.93,23700.0,26.4536,26.4808,26.4468,26.4672,23700.0
2013-10-23 14:35:00,38.94,38.95,38.94,38.94,26900.0,26.474,26.4808,26.474,26.474,26900.0
2013-10-23 14:40:00,38.95,39.02,38.95,39.02,61600.0,26.4808,26.5284,26.4808,26.5284,61600.0
2013-10-23 14:45:00,39.03,39.03,39.01,39.01,125100.0,26.5352,26.5352,26.5216,26.5216,125100.0
2013-10-23 14:50:00,39.01,39.01,38.97,38.97,65700.0,26.5216,26.5216,26.4944,26.4944,65700.0
2013-10-23 14:55:00,38.98,38.98,38.96,38.97,111900.0,26.5012,26.5012,26.4876,26.4944,111900.0
2013-10-23 15:00:00,38.96,39.0,38.95,38.97,56800.0,26.4876,26.5148,26.4808,26.4944,56800.0
2013-10-23 15:05:00,38.97,38.98,38.95,38.96,23300.0,26.4944,26.5012,26.4808,26.4876,23300.0
2013-10-23 15:10:00,38.95,38.95,38.9,38.9,213700.0,26.4808,26.4808,26.4468,26.4468,213700.0
2013-10-23 15:15:00,38.9,38.91,38.87,38.9,127700.0,26.4468,26.4536,26.4264,26.4468,127700.0
2013-10-23 15:20:00,38.9,38.91,38.88,38.89,66500.0,26.4468,26.4536,26.4332,26.44,66500.0
2013-10-23 15:25:00,38.89,38.89,38.85,38.85,72600.0,26.44,26.44,26.4128,26.4128,72600.0
2013-10-23 15:30:00,38.85,38.87,38.84,38.86,210500.0,26.4128,26.4264,26.406,26.4196,210500.0
2013-10-23 15:35:00,38.85,38.88,38.83,38.83,211900.0,26.4128,26.4332,26.3992,26.3992,211900.0
2013-10-23 15:40:00,38.83,38.86,38.83,38.86,48000.0,26.3992,26.4196,26.3992,26.4196,48000.0
2013-10-23 15:45:00,38.86,38.88,38.83,38.83,172400.0,26.4196,26.4332,26.3992,26.3992,172400.0
2013-10-23 15:50:00,38.83,38.87,38.83,38.86,460900.0,26.3992,26.4264,26.3992,26.4196,460900.0
2013-10-23 15:55:00,38.87,38.87,38.84,38.87,556000.0,26.4264,26.4264,26.406,26.4264,556000.0
2013-10-24 09:30:00,39.01,39.01,38.74,38.74,79700.0,26.5216,26.5216,26.338,26.338,79700.0
2013-10-24 09:35:00,38.73,38.89,38.73,38.84,205900.0,26.3312,26.44,26.3312,26.406,205900.0
2013-10-24 09:40:00,38.83,38.85,38.79,38.81,218700.0,26.3992,26.4128,26.372,26.3856,218700.0
2013-10-24 09:45:00,38.81,38.86,38.77,38.79,183500.0,26.3856,26.4196,26.3584,26.372,183500.0
2013-10-24 09:50:00,38.76,38.81,38.73,38.78,114800.0,26.3516,26.3856,26.3312,26.3652,114800.0
2013-10-24 09:55:00,38.79,38.79,38.72,38.75,220700.0,26.372,26.372,26.3244,26.3448,220700.0
2013-10-24 10:00:00,38.75,38.8,38.73,38.75,221700.0,26.3448,26.3788,26.3312,26.3448,221700.0
2013-10-24 10:05:00,38.74,38.77,38.73,38.74,139500.0,26.338,26.3584,26.3312,26.338,139500.0
2013-10-24 10:10:00,38.75,38.79,38.72,38.78,223600.0,26.3448,26.372,26.3244,26.3652,223600.0
2013-10-24 10:15:00,38.78,38.78,38.75,38.75,79900.0,26.3652,26.3652,26.3448,26.3448,79900.0
2013-10-24 10:20:00,38.75,38.8,38.75,38.77,137900.0,26.3448,26.3788,26.3448,26.3584,137900.0
2013-10-24 10:25:00,38.76,38.77,38.68,38.69,470000.0,26.3516,26.3584,26.2972,26.304,470000.0
2013-10-24 10:30:00,38.69,38.73,38.69,38.71,333600.0,26.304,26.3312,26.304,26.3176,333600.0
2013-10-24 10:35:00,38.71,38.76,38.7,38.73,267200.0,26.3176,26.3516,26.3108,26.3312,267200.0
2013-10-24 10:40:00,38.73,38.75,38.71,38.73,91700.0,26.3312,26.3448,26.3176,26.3312,91700.0
2013-10-24 10:45:00,38.74,38.76,38.74,38.75,25300.0,26.338,26.3516,26.338,26.3448,25300.0
2013-10-24 10:50:00,38.75,38.76,38.73,38.75,43600.0,26.3448,26.3516,26.3312,26.3448,43600.0
2013-10-24 10:55:00,38.75,38.77,38.74,38.77,48800.0,26.3448,26.3584,26.338,26.3584,48800.0
2013-10-24 11:00:00,38.76,38.77,38.75,38.77,52900.0,26.3516,26.3584,26.3448,26.3584,52900.0
2013-10-24 11:05:00,38.76,38.76,38.74,38.76,65700.0,26.3516,26.3516,26.338,26.3516,65700.0
2013-10-24 11:10:00,38.76,38.77,38.75,38.77,57200.0,26.3516,26.3584,26.3448,26.3584,57200.0
2013-10-24 11:15:00,38.77,38.79,38.76,38.77,61600.0,26.3584,26.372,26.3516,26.3584,61600.0
2013-10-24 11:20:00,38.77,38.77,38.73,38.75,40100.0,26.3584,26.3584,26.3312,26.3448,40100.0
2013-10-24 11:25:00,38.75,38.81,38.75,38.79,96300.0,26.3448,26.3856,26.3448,26.372,96300.0
2013-10-24 11:30:00,38.8,38.81,38.77,38.77,35700.0,26.3788,26.3856,26.3584,26.3584,35700.0
2013-10-24 11:35:00,38.77,38.78,38.76,38.76,15300.0,26.3584,26.3652,26.3516,26.3516,15300.0
2013-10-24 11:40:00,38.77,38.79,38.77,38.77,17900.0,26.3584,26.372,26.3584,26.3584,17900.0
2013-10-24 11:45:00,38.76,38.77,38.75,38.76,18500.0,26.3516,26.3584,26.3448,26.3516,18500.0
2013-10-24 11:50:00,38.77,38.78,38.74,38.74,20100.0,26.3584,26.3652,26.338,26.338,20100.0
2013-10-24 11:55:00,38.74,38.75,38.72,38.72,12300.0,26.338,26.3448,26.3244,26.3244,12300.0
2013-10-24 12:00:00,38.72,38.76,38.72,38.74,38800.0,26.3244,26.3516,26.3244,26.338,38800.0
2013-10-24 12:05:00,38.73,38.74,38.73,38.74,3400.0,26.3312,26.338,26.3312,26.338,3400.0
2013-10-24 12:10:00,38.73,38.73,38.71,38.71,10200.0,26.3312,26.3312,26.3176,26.3176,10200.0
2013-10-24 12:15:00,38.72,38.72,38.68,38.69,21200.0,26.3244,26.3244,26.2972,26.304,21200.0
2013-10-24 12:20:00,38.68,38.69,38.68,38.68,10800.0,26.2972,26.304,26.2972,26.2972,10800.0
2013-10-24 12:25:00,38.68,38.69,38.67,38.68,22200.0,26.2972,26.304,26.2904,26.2972,22200.0
2013-10-24 12:30:00,38.68,38.68,38.64,38.65,119400.0,26.2972,26.2972,26.27,26.2768,119400.0
2013-10-24 12:35:00,38.64,38.65,38.63,38.65,42500.0,26.27,26.2768,26.2632,26.2768,42500.0
2013-10-24 12:40:00,38.64,38.64,38.59,38.6,151600.0,26.27,26.27,26.236,26.2428,151600.0
2013-10-24 12:45:00,38.6,38.61,38.59,38.59,53200.0,26.2428,26.2496,26.236,26.236,53200.0
2013-10-24 12:50:00,38.59,38.65,38.59,38.65,34900.0,26.236,26.2768,26.236,26.2768,34900.0
2013-10-24 12:55:00,38.64,38.68,38.64,38.68,65600.0,26.27,26.2972,26.27,26.2972,65600.0
2013-10-24 13:00:00,38.67,38.69,38.65,38.69,235000.0,26.2904,26.304,26.2768,26.304,235000.0
2013-10-24 13:05:00,38.68,38.71,38.68,38.7,316000.0,26.2972,26.3176,26.2972,26.3108,316000.0
2013-10-24 13:10:00,38.71,38.71,38.68,38.68,41300.0,26.3176,26.3176,26.2972,26.2972,41300.0
2013-10-24 13:15:00,38.67,38.68,38.66,38.67,30000.0,26.2904,26.2972,26.2836,26.2904,30000.0
2013-10-24 13:20:00,38.67,38.71,38.67,38.71,26000.0,26.2904,26.3176,26.2904,26.3176,26000.0
2013-10-24 13:25:00,38.7,38.7,38.67,38.69,32800.0,26.3108,26.3108,26.2904,26.304,32800.0
2013-10-24 13:30:00,38.69,38.7,38.68,38.68,25300.0,26.304,26.3108,26.2972,26.2972,25300.0
2013-10-24 13:35:00,38.68,38.69,38.65,38.65,151100.0,26.2972,26.304,26.2768,26.2768,151100.0
2013-10-24 13:40:00,38.65,38.66,38.64,38.64,40200.0,26.2768,26.2836,26.27,26.27,40200.0
2013-10-24 13:45:00,38.64,38.66,38.63,38.65,68700.0,26.27,26.2836,26.2632,26.2768,68700.0
2013-10-24 13:50:00,38.65,38.66,38.63,38.63,67500.0,26.2768,26.2836,26.2632,26.2632,67500.0
2013-10-24 13:55:00,38.63,38.66,38.63,38.66,44100.0,26.2632,26.2836,26.2632,26.2836,44100.0
2013-10-24 14:00:00,38.66,38.66,38.63,38.63,45000.0,26.2836,26.2836,26.2632,26.2632,45000.0
2013-10-24 14:05:00,38.63,38.64,38.62,38.63,45600.0,26.2632,26.27,26.2564,26.2632,45600.0
2013-10-24 14:10:00,38.64,38.68,38.63,38.66,72100.0,26.27,26.2972,26.2632,26.2836,72100.0
2013-10-24 14:15:00,38.66,38.68,38.66,38.67,15300.0,26.2836,26.2972,26.2836,26.2904,15300.0
2013-10-24 14:20:00,38.66,38.67,38.66,38.66,21500.0,26.2836,26.2904,26.2836,26.2836,21500.0
2013-10-24 14:25:00,38.66,38.66,38.63,38.64,40200.0,26.2836,26.2836,26.2632,26.27,40200.0
2013-10-24 14:30:00,38.64,38.66,38.63,38.66,34200.0,26.27,26.2836,26.2632,26.2836,34200.0
2013-10-24 14:35:00,38.66,38.69,38.66,38.68,6300.0,26.2836,26.304,26.2836,26.2972,6300.0
2013-10-24 14:40:00,38.68,38.71,38.68,38.71,17100.0,26.2972,26.3176,26.2972,26.3176,17100.0
2013-10-24 14:45:00,38.72,38.73,38.71,38.72,37700.0,26.3244,26.3312,26.3176,26.3244,37700.0
2013-10-24 14:50:00,38.72,38.74,38.71,38.74,20800.0,26.3244,26.338,26.3176,26.338,20800.0
2013-10-24 14:55:00,38.73,38.77,38.73,38.77,45600.0,26.3312,26.3584,26.3312,26.3584,45600.0
2013-10-24 15:00:00,38.77,38.77,38.75,38.76,42800.0,26.3584,26.3584,26.3448,26.3516,42800.0
2013-10-24 15:05:00,38.75,38.78,38.75,38.77,33000.0,26.3448,26.3652,26.3448,26.3584,33000.0
2013-10-24 15:10:00,38.77,38.79,38.76,38.79,42800.0,26.3584,26.372,26.3516,26.372,42800.0
2013-10-24 15:15:00,38.79,38.79,38.77,38.77,65200.0,26.372,26.372,26.3584,26.3584,65200.0
2013-10-24 15:20:00,38.78,38.79,38.77,38.78,40600.0,26.3652,26.372,26.3584,26.3652,40600.0
2013-10-24 15:25:00,38.78,38.8,38.76,38.76,52400.0,26.3652,26.3788,26.3516,26.3516,52400.0
2013-10-24 15:30:00,38.77,38.78,38.75,38.76,74000.0,26.3584,26.3652,26.3448,26.3516,74000.0
2013-10-24 15:35:00,38.76,38.78,38.75,38.75,261200.0,26.3516,26.3652,26.3448,26.3448,261200.0
2013-10-24 15:40:00,38.75,38.76,38.73,38.73,95400.0,26.3448,26.3516,26.3312,26.3312,95400.0
2013-10-24 15:45:00,38.73,38.77,38.73,38.75,139000.0,26.3312,26.3584,26.3312,26.3448,139000.0
2013-10-24 15:50:00,38.76,38.77,38.74,38.75,373200.0,26.3516,26.3584,26.338,26.3448,373200.0
2013-10-24 15:55:00,38.76,38.79,38.76,38.76,464600.0,26.3516,26.372,26.3516,26.3516,464600.0
2013-10-25 09:30:00,38.69,38.77,38.61,38.62,81800.0,26.304,26.3584,26.2496,26.2564,81800.0
2013-10-25 09:35:00,38.63,38.72,38.63,38.7,164000.0,26.2632,26.3244,26.2632,26.3108,164000.0
2013-10-25 09:40:00,38.71,38.71,38.6,38.61,123400.0,26.3176,26.3176,26.2428,26.2496,123400.0
2013-10-25 09:45:00,38.62,38.72,38.62,38.71,384600.0,26.2564,26.3244,26.2564,26.3176,384600.0
2013-10-25 09:50:00,38.71,38.75,38.68,38.7,209300.0,26.3176,26.3448,26.2972,26.3108,209300.0
2013-10-25 09:55:00,38.7,38.77,38.68,38.76,143300.0,26.3108,26.3584,26.2972,26.3516,143300.0
2013-10-25 10:00:00,38.76,38.81,38.76,38.78,88600.0,26.3516,26.3856,26.3516,26.3652,88600.0
2013-10-25 10:05:00,38.79,38.8,38.73,38.75,89000.0,26.372,26.3788,26.3312,26.3448,89000.0
2013-10-25 10:10:00,38.75,38.76,38.71,38.71,92200.0,26.3448,26.3516,26.3176,26.3176,92200.0
2013-10-25 10:15:00,38.71,38.82,38.71,38.81,242300.0,26.3176,26.3924,26.3176,26.3856,242300.0
2013-10-25 10:20:00,38.81,38.86,38.81,38.83,186500.0,26.3856,26.4196,26.3856,26.3992,186500.0
2013-10-25 10:25:00,38.83,38.84,38.79,38.8,135900.0,26.3992,26.406,26.372,26.3788,135900.0
2013-10-25 10:30:00,38.79,38.82,38.79,38.81,93300.0,26.372,26.3924,26.372,26.3856,93300.0
2013-10-25 10:35:00,38.81,38.87,38.81,38.84,61800.0,26.3856,26.4264,26.3856,26.406,61800.0
2013-10-25 10:40:00,38.85,38.85,38.77,38.79,72800.0,26.4128,26.4128,26.3584,26.372,72800.0
2013-10-25 10:45:00,38.78,38.86,38.78,38.85,107400.0,26.3652,26.4196,26.3652,26.4128,107400.0
2013-10-25 10:50:00,38.85,38.92,38.85,38.91,88300.0,26.4128,26.4604,26.4128,26.4536,88300.0
2013-10-25 10:55:00,38.9,38.94,38.9,38.91,61700.0,26.4468,26.474,26.4468,26.4536,61700.0
2013-10-25 11:00:00,38.9,38.95,38.9,38.93,60500.0,26.4468,26.4808,26.4468,26.4672,60500.0
2013-10-25 11:05:00,38.94,38.95,38.93,38.94,34400.0,26.474,26.4808,26.4672,26.474,34400.0
2013-10-25 11:10:00,38.93,38.93,38.9,38.91,38100.0,26.4672,26.4672,26.4468,26.4536,38100.0
2013-10-25 11:15:00,38.9,38.93,38.9,38.91,28100.0,26.4468,26.4672,26.4468,26.4536,28100.0
2013-10-25 11:20:00,38.91,38.96,38.91,38.93,81400.0,26.4536,26.4876,26.4536,26.4672,81400.0
2013-10-25 11:25:00,38.93,38.96,38.93,38.95,36200.0,26.4672,26.4876,26.4672,26.4808,36200.0
2013-10-25 11:30:00,38.95,39.01,38.95,38.99,68500.0,26.4808,26.5216,26.4808,26.508,68500.0
2013-10-25 11:35:00,38.99,39.0,38.95,38.95,96700.0,26.508,26.5148,26.4808,26.4808,96700.0
2013-10-25 11:40:00,38.96,38.99,38.96,38.98,66600.0,26.4876,26.508,26.4876,26.5012,66600.0
2013-10-25 11:45:00,38.98,39.0,38.97,38.98,52600.0,26.5012,26.5148,26.4944,26.5012,52600.0
2013-10-25 11:50:00,38.98,38.98,38.94,38.96,68800.0,26.5012,26.5012,26.474,26.4876,68800.0
2013-10-25 11:55:00,38.97,39.0,38.96,38.99,74100.0,26.4944,26.5148,26.4876,26.508,74100.0
2013-10-25 12:00:00,38.99,39.03,38.99,39.01,54800.0,26.508,26.5352,26.508,26.5216,54800.0
2013-10-25 12:05:00,39.01,39.03,39.0,39.01,26100.0,26.5216,26.5352,26.5148,26.5216,26100.0
2013-10-25 12:10:00,39.01,39.03,38.98,38.99,132800.0,26.5216,26.5352,26.5012,26.508,132800.0
2013-10-25 12:15:00,38.98,39.02,38.98,39.0,113800.0,26.5012,26.5284,26.5012,26.5148,113800.0
2013-10-25 12:20:00,39.0,39.03,38.98,38.98,72800.0,26.5148,26.5352,26.5012,26.5012,72800.0
2013-10-25 12:25:00,38.99,39.0,38.98,38.99,24600.0,26.508,26.5148,26.5012,26.508,24600.0
2013-10-25 12:30:00,38.99,38.99,38.95,38.97,32700.0,26.508,26.508,26.4808,26.4944,32700.0
2013-10-25 12:35:00,38.97,39.0,38.97,39.0,12100.0,26.4944,26.5148,26.4944,26.5148,12100.0
2013-10-25 12:40:00,38.99,39.0,38.98,38.98,8800.0,26.508,26.5148,26.5012,26.5012,8800.0
2013-10-25 12:45:00,38.98,39.03,38.98,39.03,26700.0,26.5012,26.5352,26.5012,26.5352,26700.0
2013-10-25 12:50:00,39.03,39.04,39.01,39.02,14900.0,26.5352,26.542,26.5216,26.5284,14900.0
2013-10-25 12:55:00,39.03,39.06,39.03,39.05,14800.0,26.5352,26.5556,26.5352,26.5488,14800.0
2013-10-25 13:00:00,39.06,39.08,39.02,39.02,143000.0,26.5556,26.5691,26.5284,26.5284,143000.0
2013-10-25 13:05:00,39.02,39.07,39.02,39.05,29100.0,26.5284,26.5624,26.5284,26.5488,29100.0
2013-10-25 13:10:00,39.04,39.05,38.98,38.98,41300.0,26.542,26.5488,26.5012,26.5012,41300.0
2013-10-25 13:15:00,38.97,39.0,38.97,38.98,25100.0,26.4944,26.5148,26.4944,26.5012,25100.0
2013-10-25 13:20:00,38.98,38.98,38.96,38.97,15600.0,26.5012,26.5012,26.4876,26.4944,15600.0
2013-10-25 13:25:00,38.97,39.01,38.96,39.01,38200.0,26.4944,26.5216,26.4876,26.5216,38200.0
2013-10-25 13:30:00,39.0,39.0,38.98,38.99,11300.0,26.5148,26.5148,26.5012,26.508,11300.0
2013-10-25 13:35:00,38.99,39.02,38.98,39.02,14300.0,26.508,26.5284,26.5012,26.5284,14300.0
2013-10-25 13:40:00,39.02,39.04,39.02,39.04,10900.0,26.5284,26.542,26.5284,26.542,10900.0
2013-10-25 13:45:00,39.04,39.04,39.01,39.02,30100.0,26.542,26.542,26.5216,26.5284,30100.0
2013-10-25 13:50:00,39.03,39.06,39.03,39.05,3400.0,26.5352,26.5556,26.5352,26.5488,3400.0
2013-10-25 13:55:00,39.05,39.05,39.01,39.02,14700.0,26.5488,26.5488,26.5216,26.5284,14700.0
2013-10-25 14:00:00,39.02,39.03,39.02,39.03,8500.0,26.5284,26.5352,26.5284,26.5352,8500.0
2013-10-25 14:05:00,39.02,39.06,39.02,39.06,19200.0,26.5284,26.5556,26.5284,26.5556,19200.0
2013-10-25 14:10:00,39.06,39.06,39.05,39.06,24600.0,26.5556,26.5556,26.5488,26.5556,24600.0
2013-10-25 14:15:00,39.06,39.07,39.05,39.06,152200.0,26.5556,26.5624,26.5488,26.5556,152200.0
2013-10-25 14:20:00,39.06,39.06,39.02,39.03,13600.0,26.5556,26.5556,26.5284,26.5352,13600.0
2013-10-25 14:25:00,39.04,39.06,39.04,39.04,21800.0,26.542,26.5556,26.542,26.542,21800.0
2013-10-25 14:30:00,39.05,39.05,39.04,39.05,13500.0,26.5488,26.5488,26.542,26.5488,13500.0
2013-10-25 14:35:00,39.05,39.07,39.05,39.06,77000.0,26.5488,26.5624,26.5488,26.5556,77000.0
2013-10-25 14:40:00,39.06,39.07,39.05,39.06,36000.0,26.5556,26.5624,26.5488,26.5556,36000.0
2013-10-25 14:45:00,39.06,39.08,39.06,39.08,24100.0,26.5556,26.5691,26.5556,26.5691,24100.0
2013-10-25 14:50:00,39.08,39.08,39.06,39.06,11200.0,26.5691,26.5691,26.5556,26.5556,11200.0
2013-10-25 14:55:00,39.06,39.07,39.05,39.07,49300.0,26.5556,26.5624,26.5488,26.5624,49300.0
2013-10-25 15:00:00,39.07,39.07,39.05,39.05,43800.0,26.5624,26.5624,26.5488,26.5488,43800.0
2013-10-25 15:05:00,39.05,39.07,39.05,39.06,35800.0,26.5488,26.5624,26.5488,26.5556,35800.0
2013-10-25 15:10:00,39.07,39.1,39.07,39.09,16600.0,26.5624,26.5827,26.5624,26.5759,16600.0
2013-10-25 15:15:00,39.09,39.11,39.08,39.11,34700.0,26.5759,26.5895,26.5691,26.5895,34700.0
2013-10-25 15:20:00,39.1,39.12,39.09,39.1,47800.0,26.5827,26.5963,26.5759,26.5827,47800.0
2013-10-25 15:25:00,39.1,39.14,39.1,39.13,81300.0,26.5827,26.6099,26.5827,26.6031,81300.0
2013-10-25 15:30:00,39.14,39.17,39.13,39.15,59600.0,26.6099,26.6303,26.6031,26.6167,59600.0
2013-10-25 15:35:00,39.15,39.16,39.13,39.14,89600.0,26.6167,26.6235,26.6031,26.6099,89600.0
2013-10-25 15:40:00,39.13,39.2,39.13,39.2,71100.0,26.6031,26.6507,26.6031,26.6507,71100.0
2013-10-25 15:45:00,39.2,39.23,39.19,39.19,318700.0,26.6507,26.6711,26.6439,26.6439,318700.0
2013-10-25 15:50:00,39.2,39.21,39.17,39.18,290700.0,26.6507,26.6575,26.6303,26.6371,290700.0
2013-10-25 15:55:00,39.18,39.21,39.18,39.21,302400.0,26.6371,26.6575,26.6371,26.6575,302400.0
2013-10-28 09:30:00,39.18,39.28,39.1,39.27,68100.0,26.6371,26.7051,26.5827,26.6983,68100.0
2013-10-28 09:35:00,39.26,39.35,39.18,39.2,389400.0,26.6915,26.7527,26.6371,26.6507,389400.0
2013-10-28 09:40:00,39.19,39.24,39.11,39.13,413100.0,26.6439,26.6779,26.5895,26.6031,413100.0
2013-10-28 09:45:00,39.14,39.19,39.11,39.19,482700.0,26.6099,26.6439,26.5895,26.6439,482700.0
2013-10-28 09:50:00,39.19,39.24,39.18,39.19,147800.0,26.6439,26.6779,26.6371,26.6439,147800.0
2013-10-28 09:55:00,39.2,39.24,39.16,39.24,221200.0,26.6507,26.6779,26.6235,26.6779,221200.0
2013-10-28 10:00:00,39.24,39.3,39.2,39.21,435800.0,26.6779,26.7187,26.6507,26.6575,435800.0
2013-10-28 10:05:00,39.22,39.23,39.19,39.21,120100.0,26.6643,26.6711,26.6439,26.6575,120100.0
2013-10-28 10:10:00,39.21,39.29,39.21,39.25,230300.0,26.6575,26.7119,26.6575,26.6847,230300.0
2013-10-28 10:15:00,39.25,39.31,39.25,39.29,279700.0,26.6847,26.7255,26.6847,26.7119,279700.0
2013-10-28 10:20:00,39.3,39.3,39.23,39.23,427300.0,26.7187,26.7187,26.6711,26.6711,427300.0
2013-10-28 10:25:00,39.23,39.23,39.16,39.17,98800.0,26.6711,26.6711,26.6235,26.6303,98800.0
2013-10-28 10:30:00,39.18,39.23,39.13,39.14,216500.0,26.6371,26.6711,26.6031,26.6099,216500.0
2013-10-28 10:35:00,39.14,39.16,39.08,39.09,171500.0,26.6099,26.6235,26.5691,26.5759,171500.0
2013-10-28 10:40:00,39.07,39.1,39.05,39.08,109800.0,26.5624,26.5827,26.5488,26.5691,109800.0
2013-10-28 10:45:00,39.07,39.08,39.02,39.02,187600.0,26.5624,26.5691,26.5284,26.5284,187600.0
2013-10-28 10:50:00,39.03,39.09,39.03,39.05,141100.0,26.5352,26.5759,26.5352,26.5488,141100.0
2013-10-28 10:55:00,39.05,39.08,39.02,39.02,124500.0,26.5488,26.5691,26.5284,26.5284,124500.0
2013-10-28 11:00:00,39.02,39.11,39.02,39.11,159800.0,26.5284,26.5895,26.5284,26.5895,159800.0
2013-10-28 11:05:00,39.11,39.11,39.07,39.07,80800.0,26.5895,26.5895,26.5624,26.5624,80800.0
2013-10-28 11:10:00,39.07,39.07,39.01,39.04,89300.0,26.5624,26.5624,26.5216,26.542,89300.0
2013-10-28 11:15:00,39.04,39.05,39.03,39.03,28100.0,26.542,26.5488,26.5352,26.5352,28100.0
2013-10-28 11:20:00,39.04,39.06,39.03,39.06,75700.0,26.542,26.5556,26.5352,26.5556,75700.0
2013-10-28 11:25:00,39.06,39.11,39.05,39.11,71100.0,26.5556,26.5895,26.5488,26.5895,71100.0
2013-10-28 11:30:00,39.11,39.14,39.08,39.14,101800.0,26.5895,26.6099,26.5691,26.6099,101800.0
2013-10-28 11:35:00,39.14,39.15,39.13,39.15,44900.0,26.6099,26.6167,26.6031,26.6167,44900.0
2013-10-28 11:40:00,39.16,39.16,39.13,39.16,96600.0,26.6235,26.6235,26.6031,26.6235,96600.0
2013-10-28 11:45:00,39.16,39.18,39.16,39.17,33000.0,26.6235,26.6371,26.6235,26.6303,33000.0
2013-10-28 11:50:00,39.16,39.2,39.16,39.18,109200.0,26.6235,26.6507,26.6235,26.6371,109200.0
2013-10-28 11:55:00,39.19,39.23,39.18,39.21,73500.0,26.6439,26.6711,26.6371,26.6575,73500.0
2013-10-28 12:00:00,39.22,39.22,39.14,39.14,37800.0,26.6643,26.6643,26.6099,26.6099,37800.0
2013-10-28 12:05:00,39.15,39.17,39.15,39.16,41700.0,26.6167,26.6303,26.6167,26.6235,41700.0
2013-10-28 12:10:00,39.16,39.18,39.15,39.17,67700.0,26.6235,26.6371,26.6167,26.6303,67700.0
2013-10-28 12:15:00,39.17,39.17,39.13,39.13,32500.0,26.6303,26.6303,26.6031,26.6031,32500.0
2013-10-28 12:20:00,39.12,39.13,39.1,39.11,8400.0,26.5963,26.6031,26.5827,26.5895,8400.0
2013-10-28 12:25:00,39.11,39.11,39.03,39.04,53700.0,26.5895,26.5895,26.5352,26.542,53700.0
2013-10-28 12:30:00,39.03,39.05,39.02,39.04,31900.0,26.5352,26.5488,26.5284,26.542,31900.0
2013-10-28 12:35:00,39.04,39.08,39.04,39.05,45000.0,26.542,26.5691,26.542,26.5488,45000.0
2013-10-28 12:40:00,39.06,39.08,39.05,39.06,143600.0,26.5556,26.5691,26.5488,26.5556,143600.0
2013-10-28 12:45:00,39.07,39.12,39.06,39.1,115700.0,26.5624,26.5963,26.5556,26.5827,115700.0
2013-10-28 12:50:00,39.11,39.11,39.09,39.09,37000.0,26.5895,26.5895,26.5759,26.5759,37000.0
2013-10-28 12:55:00,39.08,39.09,39.06,39.09,40100.0,26.5691,26.5759,26.5556,26.5759,40100.0
2013-10-28 13:00:00,39.08,39.1,39.08,39.08,32800.0,26.5691,26.5827,26.5691,26.5691,32800.0
2013-10-28 13:05:00,39.08,39.08,39.07,39.08,35300.0,26.5691,26.5691,26.5624,26.5691,35300.0
2013-10-28 13:10:00,39.08,39.08,39.07,39.07,20200.0,26.5691,26.5691,26.5624,26.5624,20200.0
2013-10-28 13:15:00,39.07,39.07,39.06,39.06,88600.0,26.5624,26.5624,26.5556,26.5556,88600.0
2013-10-28 13:20:00,39.06,39.08,39.05,39.06,78500.0,26.5556,26.5691,26.5488,26.5556,78500.0
2013-10-28 13:25:00,39.07,39.07,39.05,39.06,15900.0,26.5624,26.5624,26.5488,26.5556,15900.0
2013-10-28 13:30:00,39.06,39.06,39.01,39.01,108500.0,26.5556,26.5556,26.5216,26.5216,108500.0
2013-10-28 13:35:00,39.02,39.03,39.0,39.0,20100.0,26.5284,26.5352,26.5148,26.5148,20100.0
2013-10-28 13:40:00,39.0,39.02,39.0,39.01,92900.0,26.5148,26.5284,26.5148,26.5216,92900.0
2013-10-28 13:45:00,39.01,39.03,39.0,39.02,120600.0,26.5216,26.5352,26.5148,26.5284,120600.0
2013-10-28 13:50:00,39.02,39.03,39.01,39.02,74800.0,26.5284,26.5352,26.5216,26.5284,74800.0
2013-10-28 13:55:00,39.02,39.03,39.0,39.0,119700.0,26.5284,26.5352,26.5148,26.5148,119700.0
2013-10-28 14:00:00,39.0,39.03,38.99,39.0,204800.0,26.5148,26.5352,26.508,26.5148,204800.0
2013-10-28 14:05:00,39.0,39.03,38.98,39.01,192800.0,26.5148,26.5352,26.5012,26.5216,192800.0
2013-10-28 14:10:00,39.02,39.02,39.0,39.02,59400.0,26.5284,26.5284,26.5148,26.5284,59400.0
2013-10-28 14:15:00,39.02,39.05,39.02,39.02,20700.0,26.5284,26.5488,26.5284,26.5284,20700.0
2013-10-28 14:20:00,39.02,39.05,39.0,39.04,37000.0,26.5284,26.5488,26.5148,26.542,37000.0
2013-10-28 14:25:00,39.04,39.05,39.04,39.04,61500.0,26.542,26.5488,26.542,26.542,61500.0
2013-10-28 14:30:00,39.04,39.08,39.03,39.08,58800.0,26.542,26.5691,26.5352,26.5691,58800.0
2013-10-28 14:35:00,39.08,39.09,39.06,39.07,82300.0,26.5691,26.5759,26.5556,26.5624,82300.0
2013-10-28 14:40:00,39.07,39.1,39.06,39.09,105000.0,26.5624,26.5827,26.5556,26.5759,105000.0
2013-10-28 14:45:00,39.08,39.12,39.08,39.1,82100.0,26.5691,26.5963,26.5691,26.5827,82100.0
2013-10-28 14:50:00,39.11,39.11,39.07,39.07,47400.0,26.5895,26.5895,26.5624,26.5624,47400.0
2013-10-28 14:55:00,39.07,39.07,39.05,39.07,47500.0,26.5624,26.5624,26.5488,26.5624,47500.0
2013-10-28 15:00:00,39.07,39.09,39.06,39.08,88600.0,26.5624,26.5759,26.5556,26.5691,88600.0
2013-10-28 15:05:00,39.08,39.09,39.07,39.07,50800.0,26.5691,26.5759,26.5624,26.5624,50800.0
2013-10-28 15:10:00,39.07,39.08,39.06,39.08,18000.0,26.5624,26.5691,26.5556,26.5691,18000.0
2013-10-28 15:15:00,39.07,39.07,39.05,39.05,36700.0,26.5624,26.5624,26.5488,26.5488,36700.0
2013-10-28 15:20:00,39.05,39.07,39.04,39.05,36700.0,26.5488,26.5624,26.542,26.5488,36700.0
2013-10-28 15:25:00,39.05,39.07,39.05,39.07,51100.0,26.5488,26.5624,26.5488,26.5624,51100.0
2013-10-28 15:30:00,39.06,39.08,39.05,39.07,44700.0,26.5556,26.5691,26.5488,26.5624,44700.0
2013-10-28 15:35:00,39.07,39.08,39.03,39.08,65300.0,26.5624,26.5691,26.5352,26.5691,65300.0
2013-10-28 15:40:00,39.09,39.1,39.06,39.09,112400.0,26.5759,26.5827,26.5556,26.5759,112400.0
2013-10-28 15:45:00,39.08,39.08,39.03,39.05,247400.0,26.5691,26.5691,26.5352,26.5488,247400.0
2013-10-28 15:50:00,39.05,39.1,39.04,39.08,455000.0,26.5488,26.5827,26.542,26.5691,455000.0
2013-10-28 15:55:00,39.08,39.13,39.07,39.12,675300.0,26.5691,26.6031,26.5624,26.5963,675300.0
2013-10-29 09:30:00,39.11,39.13,39.03,39.09,129100.0,26.5895,26.6031,26.5352,26.5759,129100.0
2013-10-29 09:35:00,39.1,39.18,39.09,39.15,205300.0,26.5827,26.6371,26.5759,26.6167,205300.0
2013-10-29 09:40:00,39.15,39.21,39.14,39.14,138000.0,26.6167,26.6575,26.6099,26.6099,138000.0
2013-10-29 09:45:00,39.14,39.17,39.11,39.15,179500.0,26.6099,26.6303,26.5895,26.6167,179500.0
2013-10-29 09:50:00,39.15,39.2,39.1,39.19,151000.0,26.6167,26.6507,26.5827,26.6439,151000.0
2013-10-29 09:55:00,39.2,39.24,39.17,39.24,159400.0,26.6507,26.6779,26.6303,26.6779,159400.0
2013-10-29 10:00:00,39.23,39.25,39.14,39.2,236000.0,26.6711,26.6847,26.6099,26.6507,236000.0
2013-10-29 10:05:00,39.2,39.22,39.14,39.17,347600.0,26.6507,26.6643,26.6099,26.6303,347600.0
2013-10-29 10:10:00,39.17,39.24,39.17,39.24,162900.0,26.6303,26.6779,26.6303,26.6779,162900.0
2013-10-29 10:15:00,39.23,39.24,39.18,39.21,156000.0,26.6711,26.6779,26.6371,26.6575,156000.0
2013-10-29 10:20:00,39.21,39.26,39.2,39.25,125400.0,26.6575,26.6915,26.6507,26.6847,125400.0
2013-10-29 10:25:00,39.26,39.27,39.2,39.22,88400.0,26.6915,26.6983,26.6507,26.6643,88400.0
2013-10-29 10:30:00,39.21,39.21,39.17,39.21,84200.0,26.6575,26.6575,26.6303,26.6575,84200.0
2013-10-29 10:35:00,39.21,39.21,39.14,39.15,194300.0,26.6575,26.6575,26.6099,26.6167,194300.0
2013-10-29 10:40:00,39.15,39.21,39.14,39.21,102400.0,26.6167,26.6575,26.6099,26.6575,102400.0
2013-10-29 10:45:00,39.21,39.22,39.14,39.15,123200.0,26.6575,26.6643,26.6099,26.6167,123200.0
2013-10-29 10:50:00,39.15,39.17,39.13,39.14,85700.0,26.6167,26.6303,26.6031,26.6099,85700.0
2013-10-29 10:55:00,39.14,39.16,39.13,39.15,94100.0,26.6099,26.6235,26.6031,26.6167,94100.0
2013-10-29 11:00:00,39.14,39.14,39.09,39.11,166600.0,26.6099,26.6099,26.5759,26.5895,166600.0
2013-10-29 11:05:00,39.11,39.11,39.03,39.05,345700.0,26.5895,26.5895,26.5352,26.5488,345700.0
2013-10-29 11:10:00,39.05,39.09,39.05,39.05,69000.0,26.5488,26.5759,26.5488,26.5488,69000.0
2013-10-29 11:15:00,39.05,39.05,39.02,39.04,103000.0,26.5488,26.5488,26.5284,26.542,103000.0
2013-10-29 11:20:00,39.04,39.06,39.02,39.04,64600.0,26.542,26.5556,26.5284,26.542,64600.0
2013-10-29 11:25:00,39.03,39.06,39.03,39.05,82200.0,26.5352,26.5556,26.5352,26.5488,82200.0
2013-10-29 11:30:00,39.06,39.09,39.05,39.06,96000.0,26.5556,26.5759,26.5488,26.5556,96000.0
2013-10-29 11:35:00,39.06,39.1,39.06,39.07,63700.0,26.5556,26.5827,26.5556,26.5624,63700.0
2013-10-29 11:40:00,39.07,39.08,39.03,39.04,52200.0,26.5624,26.5691,26.5352,26.542,52200.0
2013-10-29 11:45:00,39.04,39.05,39.02,39.05,37400.0,26.542,26.5488,26.5284,26.5488,37400.0
2013-10-29 11:50:00,39.05,39.08,39.05,39.06,38200.0,26.5488,26.5691,26.5488,26.5556,38200.0
2013-10-29 11:55:00,39.05,39.07,39.04,39.05,29100.0,26.5488,26.5624,26.542,26.5488,29100.0
2013-10-29 12:00:00,39.06,39.07,39.02,39.02,49200.0,26.5556,26.5624,26.5284,26.5284,49200.0
2013-10-29 12:05:00,39.03,39.06,39.03,39.06,34400.0,26.5352,26.5556,26.5352,26.5556,34400.0
2013-10-29 12:10:00,39.06,39.08,39.03,39.03,74100.0,26.5556,26.5691,26.5352,26.5352,74100.0
2013-10-29 12:15:00,39.03,39.05,39.02,39.02,205400.0,26.5352,26.5488,26.5284,26.5284,205400.0
2013-10-29 12:20:00,39.02,39.06,39.02,39.05,281300.0,26.5284,26.5556,26.5284,26.5488,281300.0
2013-10-29 12:25:00,39.05,39.08,39.04,39.07,82900.0,26.5488,26.5691,26.542,26.5624,82900.0
2013-10-29 12:30:00,39.08,39.08,39.05,39.07,43600.0,26.5691,26.5691,26.5488,26.5624,43600.0
2013-10-29 12:35:00,39.07,39.07,39.05,39.06,31300.0,26.5624,26.5624,26.5488,26.5556,31300.0
2013-10-29 12:40:00,39.07,39.1,39.07,39.1,128000.0,26.5624,26.5827,26.5624,26.5827,128000.0
2013-10-29 12:45:00,39.11,39.12,39.1,39.1,36400.0,26.5895,26.5963,26.5827,26.5827,36400.0
2013-10-29 12:50:00,39.1,39.11,39.09,39.1,58700.0,26.5827,26.5895,26.5759,26.5827,58700.0
2013-10-29 12:55:00,39.1,39.12,39.09,39.12,80600.0,26.5827,26.5963,26.5759,26.5963,80600.0
2013-10-29 13:00:00,39.13,39.14,39.13,39.14,51300.0,26.6031,26.6099,26.6031,26.6099,51300.0
2013-10-29 13:05:00,39.14,39.17,39.13,39.17,160000.0,26.6099,26.6303,26.6031,26.6303,160000.0
2013-10-29 13:10:00,39.18,39.18,39.15,39.18,63400.0,26.6371,26.6371,26.6167,26.6371,63400.0
2013-10-29 13:15:00,39.18,39.18,39.16,39.16,80700.0,26.6371,26.6371,26.6235,26.6235,80700.0
2013-10-29 13:20:00,39.16,39.17,39.13,39.16,61700.0,26.6235,26.6303,26.6031,26.6235,61700.0
2013-10-29 13:25:00,39.15,39.17,39.14,39.15,55100.0,26.6167,26.6303,26.6099,26.6167,55100.0
2013-10-29 13:30:00,39.15,39.16,39.14,39.15,54400.0,26.6167,26.6235,26.6099,26.6167,54400.0
2013-10-29 13:35:00,39.15,39.15,39.13,39.15,26000.0,26.6167,26.6167,26.6031,26.6167,26000.0
2013-10-29 13:40:00,39.14,39.16,39.13,39.15,82600.0,26.6099,26.6235,26.6031,26.6167,82600.0
2013-10-29 13:45:00,39.15,39.15,39.12,39.14,83400.0,26.6167,26.6167,26.5963,26.6099,83400.0
2013-10-29 13:50:00,39.14,39.16,39.13,39.16,15100.0,26.6099,26.6235,26.6031,26.6235,15100.0
2013-10-29 13:55:00,39.15,39.16,39.12,39.13,27900.0,26.6167,26.6235,26.5963,26.6031,27900.0
2013-10-29 14:00:00,39.13,39.16,39.12,39.16,12100.0,26.6031,26.6235,26.5963,26.6235,12100.0
2013-10-29 14:05:00,39.16,39.16,39.15,39.15,18800.0,26.6235,26.6235,26.6167,26.6167,18800.0
2013-10-29 14:10:00,39.15,39.16,39.14,39.14,18000.0,26.6167,26.6235,26.6099,26.6099,18000.0
2013-10-29 14:15:00,39.13,39.15,39.11,39.11,72300.0,26.6031,26.6167,26.5895,26.5895,72300.0
2013-10-29 14:20:00,39.1,39.11,39.09,39.1,24100.0,26.5827,26.5895,26.5759,26.5827,24100.0
2013-10-29 14:25:00,39.1,39.12,39.09,39.11,48400.0,26.5827,26.5963,26.5759,26.5895,48400.0
2013-10-29 14:30:00,39.11,39.12,39.09,39.11,34600.0,26.5895,26.5963,26.5759,26.5895,34600.0
2013-10-29 14:35:00,39.11,39.13,39.08,39.11,34200.0,26.5895,26.6031,26.5691,26.5895,34200.0
2013-10-29 14:40:00,39.11,39.12,39.11,39.12,23100.0,26.5895,26.5963,26.5895,26.5963,23100.0
2013-10-29 14:45:00,39.12,39.13,39.11,39.11,39400.0,26.5963,26.6031,26.5895,26.5895,39400.0
2013-10-29 14:50:00,39.11,39.14,39.11,39.14,28000.0,26.5895,26.6099,26.5895,26.6099,28000.0
2013-10-29 14:55:00,39.14,39.15,39.12,39.14,28300.0,26.6099,26.6167,26.5963,26.6099,28300.0
2013-10-29 15:00:00,39.14,39.15,39.13,39.14,6900.0,26.6099,26.6167,26.6031,26.6099,6900.0
2013-10-29 15:05:00,39.14,39.15,39.13,39.14,27000.0,26.6099,26.6167,26.6031,26.6099,27000.0
2013-10-29 15:10:00,39.14,39.15,39.13,39.15,21400.0,26.6099,26.6167,26.6031,26.6167,21400.0
2013-10-29 15:15:00,39.14,39.15,39.14,39.14,20900.0,26.6099,26.6167,26.6099,26.6099,20900.0
2013-10-29 15:20:00,39.14,39.14,39.1,39.11,47500.0,26.6099,26.6099,26.5827,26.5895,47500.0
2013-10-29 15:25:00,39.11,39.11,39.09,39.09,65300.0,26.5895,26.5895,26.5759,26.5759,65300.0
2013-10-29 15:30:00,39.1,39.1,39.06,39.06,188700.0,26.5827,26.5827,26.5556,26.5556,188700.0
2013-10-29 15:35:00,39.07,39.09,39.06,39.09,36300.0,26.5624,26.5759,26.5556,26.5759,36300.0
2013-10-29 15:40:00,39.09,39.11,39.08,39.09,63800.0,26.5759,26.5895,26.5691,26.5759,63800.0
2013-10-29 15:45:00,39.1,39.11,39.07,39.09,50000.0,26.5827,26.5895,26.5624,26.5759,50000.0
2013-10-29 15:50:00,39.1,39.13,39.08,39.12,393300.0,26.5827,26.6031,26.5691,26.5963,393300.0
2013-10-29 15:55:00,39.13,39.18,39.13,39.18,541000.0,26.6031,26.6371,26.6031,26.6371,541000.0
2013-10-30 09:30:00,39.24,39.35,39.13,39.13,132900.0,26.6779,26.7527,26.6031,26.6031,132900.0
2013-10-30 09:35:00,39.11,39.31,39.11,39.15,249400.0,26.5895,26.7255,26.5895,26.6167,249400.0
2013-10-30 09:40:00,39.14,39.18,39.11,39.11,199600.0,26.6099,26.6371,26.5895,26.5895,199600.0
2013-10-30 09:45:00,39.11,39.11,39.0,39.11,141100.0,26.5895,26.5895,26.5148,26.5895,141100.0
2013-10-30 09:50:00,39.11,39.16,39.03,39.12,580900.0,26.5895,26.6235,26.5352,26.5963,580900.0
2013-10-30 09:55:00,39.11,39.17,39.05,39.17,123800.0,26.5895,26.6303,26.5488,26.6303,123800.0
2013-10-30 10:00:00,39.17,39.27,39.16,39.25,331000.0,26.6303,26.6983,26.6235,26.6847,331000.0
2013-10-30 10:05:00,39.25,39.35,39.23,39.23,280900.0,26.6847,26.7527,26.6711,26.6711,280900.0
2013-10-30 10:10:00,39.23,39.26,39.19,39.24,311600.0,26.6711,26.6915,26.6439,26.6779,311600.0
2013-10-30 10:15:00,39.24,39.27,39.17,39.18,93500.0,26.6779,26.6983,26.6303,26.6371,93500.0
2013-10-30 10:20:00,39.18,39.22,39.16,39.22,116600.0,26.6371,26.6643,26.6235,26.6643,116600.0
2013-10-30 10:25:00,39.21,39.25,39.19,39.21,136700.0,26.6575,26.6847,26.6439,26.6575,136700.0
2013-10-30 10:30:00,39.22,39.29,39.22,39.28,98700.0,26.6643,26.7119,26.6643,26.7051,98700.0
2013-10-30 10:35:00,39.29,39.3,39.24,39.24,232700.0,26.7119,26.7187,26.6779,26.6779,232700.0
2013-10-30 10:40:00,39.23,39.31,39.23,39.3,88600.0,26.6711,26.7255,26.6711,26.7187,88600.0
2013-10-30 10:45:00,39.3,39.38,39.3,39.36,126300.0,26.7187,26.7731,26.7187,26.7595,126300.0
2013-10-30 10:50:00,39.37,39.41,39.35,39.37,110000.0,26.7663,26.7935,26.7527,26.7663,110000.0
2013-10-30 10:55:00,39.38,39.43,39.37,39.41,82400.0,26.7731,26.8071,26.7663,26.7935,82400.0
2013-10-30 11:00:00,39.41,39.44,39.39,39.42,166500.0,26.7935,26.8139,26.7799,26.8003,166500.0
2013-10-30 11:05:00,39.42,39.45,39.38,39.39,149100.0,26.8003,26.8207,26.7731,26.7799,149100.0
2013-10-30 11:10:00,39.39,39.4,39.36,39.39,72400.0,26.7799,26.7867,26.7595,26.7799,72400.0
2013-10-30 11:15:00,39.4,39.4,39.35,39.36,128500.0,26.7867,26.7867,26.7527,26.7595,128500.0
2013-10-30 11:20:00,39.36,39.39,39.35,39.35,76300.0,26.7595,26.7799,26.7527,26.7527,76300.0
2013-10-30 11:25:00,39.34,39.38,39.3,39.3,65000.0,26.7459,26.7731,26.7187,26.7187,65000.0
2013-10-30 11:30:00,39.3,39.32,39.26,39.26,133700.0,26.7187,26.7323,26.6915,26.6915,133700.0
2013-10-30 11:35:00,39.26,39.31,39.22,39.3,121200.0,26.6915,26.7255,26.6643,26.7187,121200.0
2013-10-30 11:40:00,39.28,39.28,39.21,39.21,61200.0,26.7051,26.7051,26.6575,26.6575,61200.0
2013-10-30 11:45:00,39.21,39.23,39.19,39.23,88800.0,26.6575,26.6711,26.6439,26.6711,88800.0
2013-10-30 11:50:00,39.23,39.23,39.17,39.21,46500.0,26.6711,26.6711,26.6303,26.6575,46500.0
2013-10-30 11:55:00,39.21,39.23,39.2,39.22,48200.0,26.6575,26.6711,26.6507,26.6643,48200.0
2013-10-30 12:00:00,39.22,39.22,39.19,39.2,35400.0,26.6643,26.6643,26.6439,26.6507,35400.0
2013-10-30 12:05:00,39.2,39.2,39.17,39.19,55800.0,26.6507,26.6507,26.6303,26.6439,55800.0
2013-10-30 12:10:00,39.19,39.25,39.19,39.24,27000.0,26.6439,26.6847,26.6439,26.6779,27000.0
2013-10-30 12:15:00,39.24,39.26,39.21,39.21,71300.0,26.6779,26.6915,26.6575,26.6575,71300.0
2013-10-30 12:20:00,39.21,39.25,39.2,39.25,19400.0,26.6575,26.6847,26.6507,26.6847,19400.0
2013-10-30 12:25:00,39.24,39.28,39.22,39.25,54700.0,26.6779,26.7051,26.6643,26.6847,54700.0
2013-10-30 12:30:00,39.25,39.27,39.24,39.24,24100.0,26.6847,26.6983,26.6779,26.6779,24100.0
2013-10-30 12:35:00,39.24,39.24,39.22,39.24,22200.0,26.6779,26.6779,26.6643,26.6779,22200.0
2013-10-30 12:40:00,39.25,39.28,39.24,39.24,115900.0,26.6847,26.7051,26.6779,26.6779,115900.0
2013-10-30 12:45:00,39.24,39.25,39.21,39.25,60200.0,26.6779,26.6847,26.6575,26.6847,60200.0
2013-10-30 12:50:00,39.25,39.27,39.21,39.21,40400.0,26.6847,26.6983,26.6575,26.6575,40400.0
2013-10-30 12:55:00,39.22,39.22,39.2,39.2,37100.0,26.6643,26.6643,26.6507,26.6507,37100.0
2013-10-30 13:00:00,39.2,39.23,39.19,39.23,20200.0,26.6507,26.6711,26.6439,26.6711,20200.0
2013-10-30 13:05:00,39.22,39.23,39.19,39.21,36000.0,26.6643,26.6711,26.6439,26.6575,36000.0
2013-10-30 13:10:00,39.21,39.21,39.18,39.2,42700.0,26.6575,26.6575,26.6371,26.6507,42700.0
2013-10-30 13:15:00,39.2,39.21,39.18,39.2,54800.0,26.6507,26.6575,26.6371,26.6507,54800.0
2013-10-30 13:20:00,39.21,39.22,39.18,39.19,24900.0,26.6575,26.6643,26.6371,26.6439,24900.0
2013-10-30 13:25:00,39.19,39.2,39.11,39.11,133300.0,26.6439,26.6507,26.5895,26.5895,133300.0
2013-10-30 13:30:00,39.11,39.14,39.1,39.13,119200.0,26.5895,26.6099,26.5827,26.6031,119200.0
2013-10-30 13:35:00,39.13,39.16,39.13,39.14,41700.0,26.6031,26.6235,26.6031,26.6099,41700.0
2013-10-30 13:40:00,39.13,39.17,39.13,39.13,106500.0,26.6031,26.6303,26.6031,26.6031,106500.0
2013-10-30 13:45:00,39.13,39.14,39.12,39.13,72500.0,26.6031,26.6099,26.5963,26.6031,72500.0
2013-10-30 13:50:00,39.13,39.14,39.12,39.13,55800.0,26.6031,26.6099,26.5963,26.6031,55800.0
2013-10-30 13:55:00,39.13,39.14,39.12,39.13,29700.0,26.6031,26.6099,26.5963,26.6031,29700.0
2013-10-30 14:00:00,39.12,39.17,39.04,39.13,344800.0,26.5963,26.6303,26.542,26.6031,344800.0
2013-10-30 14:05:00,39.13,39.16,39.05,39.06,212000.0,26.6031,26.6235,26.5488,26.5556,212000.0
2013-10-30 14:10:00,39.06,39.14,39.06,39.09,163000.0,26.5556,26.6099,26.5556,26.5759,163000.0
2013-10-30 14:15:00,39.09,39.09,38.92,38.97,495300.0,26.5759,26.5759,26.4604,26.4944,495300.0
2013-10-30 14:20:00,38.97,38.99,38.91,38.93,531100.0,26.4944,26.508,26.4536,26.4672,531100.0
2013-10-30 14:25:00,38.93,38.93,38.88,38.92,296800.0,26.4672,26.4672,26.4332,26.4604,296800.0
2013-10-30 14:30:00,38.93,39.01,38.92,38.99,118200.0,26.4672,26.5216,26.4604,26.508,118200.0
2013-10-30 14:35:00,38.99,39.0,38.94,38.97,78700.0,26.508,26.5148,26.474,26.4944,78700.0
2013-10-30 14:40:00,38.98,39.02,38.96,38.97,78100.0,26.5012,26.5284,26.4876,26.4944,78100.0
2013-10-30 14:45:00,38.96,39.02,38.96,39.01,69900.0,26.4876,26.5284,26.4876,26.5216,69900.0
2013-10-30 14:50:00,39.02,39.02,38.97,39.0,64900.0,26.5284,26.5284,26.4944,26.5148,64900.0
2013-10-30 14:55:00,39.0,39.09,39.0,39.05,69100.0,26.5148,26.5759,26.5148,26.5488,69100.0
2013-10-30 15:00:00,39.06,39.07,39.04,39.05,622900.0,26.5556,26.5624,26.542,26.5488,622900.0
2013-10-30 15:05:00,39.05,39.07,38.98,39.0,343100.0,26.5488,26.5624,26.5012,26.5148,343100.0
2013-10-30 15:10:00,38.99,39.03,38.98,39.0,79100.0,26.508,26.5352,26.5012,26.5148,79100.0
2013-10-30 15:15:00,38.99,39.0,38.96,38.98,305300.0,26.508,26.5148,26.4876,26.5012,305300.0
2013-10-30 15:20:00,38.98,38.98,38.93,38.97,385200.0,26.5012,26.5012,26.4672,26.4944,385200.0
2013-10-30 15:25:00,38.96,38.97,38.9,38.92,373700.0,26.4876,26.4944,26.4468,26.4604,373700.0
2013-10-30 15:30:00,38.92,38.96,38.91,38.95,588300.0,26.4604,26.4876,26.4536,26.4808,588300.0
2013-10-30 15:35:00,38.94,38.98,38.93,38.98,161200.0,26.474,26.5012,26.4672,26.5012,161200.0
2013-10-30 15:40:00,38.98,39.02,38.98,38.99,159000.0,26.5012,26.5284,26.5012,26.508,159000.0
2013-10-30 15:45:00,38.99,39.0,38.94,38.94,84400.0,26.508,26.5148,26.474,26.474,84400.0
2013-10-30 15:50:00,38.94,38.97,38.94,38.96,129900.0,26.474,26.4944,26.474,26.4876,129900.0
2013-10-30 15:55:00,38.96,38.98,38.91,38.92,255600.0,26.4876,26.5012,26.4536,26.4604,255600.0
2013-10-31 09:30:00,38.78,38.92,38.6,38.91,132900.0,26.3652,26.4604,26.2428,26.4536,132900.0
2013-10-31 09:35:00,38.89,38.92,38.74,38.78,193300.0,26.44,26.4604,26.338,26.3652,193300.0
2013-10-31 09:40:00,38.77,38.87,38.77,38.84,223500.0,26.3584,26.4264,26.3584,26.406,223500.0
2013-10-31 09:45:00,38.85,38.87,38.75,38.76,423700.0,26.4128,26.4264,26.3448,26.3516,423700.0
2013-10-31 09:50:00,38.76,38.76,38.69,38.72,570400.0,26.3516,26.3516,26.304,26.3244,570400.0
2013-10-31 09:55:00,38.71,38.71,38.58,38.7,324000.0,26.3176,26.3176,26.2292,26.3108,324000.0
2013-10-31 10:00:00,38.71,38.71,38.6,38.61,277900.0,26.3176,26.3176,26.2428,26.2496,277900.0
2013-10-31 10:05:00,38.6,38.63,38.57,38.62,218000.0,26.2428,26.2632,26.2224,26.2564,218000.0
2013-10-31 10:10:00,38.63,38.63,38.55,38.59,270700.0,26.2632,26.2632,26.2088,26.236,270700.0
2013-10-31 10:15:00,38.6,38.64,38.57,38.57,215200.0,26.2428,26.27,26.2224,26.2224,215200.0
2013-10-31 10:20:00,38.56,38.58,38.46,38.48,336000.0,26.2156,26.2292,26.1476,26.1612,336000.0
2013-10-31 10:25:00,38.48,38.48,38.43,38.44,516100.0,26.1612,26.1612,26.1272,26.134,516100.0
2013-10-31 10:30:00,38.42,38.48,38.41,38.44,413600.0,26.1204,26.1612,26.1136,26.134,413600.0
2013-10-31 10:35:00,38.43,38.45,38.33,38.44,450600.0,26.1272,26.1408,26.0593,26.134,450600.0
2013-10-31 10:40:00,38.44,38.53,38.44,38.52,320400.0,26.134,26.1952,26.134,26.1884,320400.0
2013-10-31 10:45:00,38.52,38.57,38.51,38.55,273800.0,26.1884,26.2224,26.1816,26.2088,273800.0
2013-10-31 10:50:00,38.56,38.59,38.55,38.55,102400.0,26.2156,26.236,26.2088,26.2088,102400.0
2013-10-31 10:55:00,38.56,38.62,38.55,38.57,149000.0,26.2156,26.2564,26.2088,26.2224,149000.0
2013-10-31 11:00:00,38.56,38.61,38.55,38.59,229800.0,26.2156,26.2496,26.2088,26.236,229800.0
2013-10-31 11:05:00,38.58,38.6,38.57,38.59,70900.0,26.2292,26.2428,26.2224,26.236,70900.0
2013-10-31 11:10:00,38.59,38.61,38.56,38.61,127200.0,26.236,26.2496,26.2156,26.2496,127200.0
2013-10-31 11:15:00,38.62,38.7,38.61,38.69,72700.0,26.2564,26.3108,26.2496,26.304,72700.0
2013-10-31 11:20:00,38.7,38.7,38.67,38.69,71700.0,26.3108,26.3108,26.2904,26.304,71700.0
2013-10-31 11:25:00,38.69,38.73,38.68,38.73,306600.0,26.304,26.3312,26.2972,26.3312,306600.0
2013-10-31 11:30:00,38.73,38.76,38.65,38.66,93600.0,26.3312,26.3516,26.2768,26.2836,93600.0
2013-10-31 11:35:00,38.66,38.69,38.64,38.69,76800.0,26.2836,26.304,26.27,26.304,76800.0
2013-10-31 11:40:00,38.7,38.72,38.68,38.68,46600.0,26.3108,26.3244,26.2972,26.2972,46600.0
2013-10-31 11:45:00,38.69,38.69,38.66,38.68,87000.0,26.304,26.304,26.2836,26.2972,87000.0
2013-10-31 11:50:00,38.67,38.69,38.66,38.68,192000.0,26.2904,26.304,26.2836,26.2972,192000.0
2013-10-31 11:55:00,38.68,38.69,38.66,38.68,159300.0,26.2972,26.304,26.2836,26.2972,159300.0
2013-10-31 12:00:00,38.68,38.69,38.63,38.66,91900.0,26.2972,26.304,26.2632,26.2836,91900.0
2013-10-31 12:05:00,38.66,38.72,38.66,38.69,38200.0,26.2836,26.3244,26.2836,26.304,38200.0
2013-10-31 12:10:00,38.69,38.74,38.68,38.74,60200.0,26.304,26.338,26.2972,26.338,60200.0
2013-10-31 12:15:00,38.74,38.74,38.7,38.72,61200.0,26.338,26.338,26.3108,26.3244,61200.0
2013-10-31 12:20:00,38.73,38.73,38.7,38.71,77500.0,26.3312,26.3312,26.3108,26.3176,77500.0
2013-10-31 12:25:00,38.7,38.72,38.68,38.68,24500.0,26.3108,26.3244,26.2972,26.2972,24500.0
2013-10-31 12:30:00,38.68,38.77,38.68,38.76,60800.0,26.2972,26.3584,26.2972,26.3516,60800.0
2013-10-31 12:35:00,38.76,38.79,38.75,38.78,129500.0,26.3516,26.372,26.3448,26.3652,129500.0
2013-10-31 12:40:00,38.79,38.79,38.76,38.77,43600.0,26.372,26.372,26.3516,26.3584,43600.0
2013-10-31 12:45:00,38.77,38.79,38.72,38.73,52700.0,26.3584,26.372,26.3244,26.3312,52700.0
2013-10-31 12:50:00,38.73,38.77,38.72,38.76,54400.0,26.3312,26.3584,26.3244,26.3516,54400.0
2013-10-31 12:55:00,38.76,38.77,38.75,38.76,21200.0,26.3516,26.3584,26.3448,26.3516,21200.0
2013-10-31 13:00:00,38.75,38.78,38.75,38.77,51200.0,26.3448,26.3652,26.3448,26.3584,51200.0
2013-10-31 13:05:00,38.77,38.78,38.75,38.75,57800.0,26.3584,26.3652,26.3448,26.3448,57800.0
2013-10-31 13:10:00,38.75,38.79,38.75,38.78,38100.0,26.3448,26.372,26.3448,26.3652,38100.0
2013-10-31 13:15:00,38.79,38.81,38.78,38.79,80100.0,26.372,26.3856,26.3652,26.372,80100.0
2013-10-31 13:20:00,38.8,38.8,38.77,38.8,166400.0,26.3788,26.3788,26.3584,26.3788,166400.0
2013-10-31 13:25:00,38.8,38.8,38.77,38.77,64600.0,26.3788,26.3788,26.3584,26.3584,64600.0
2013-10-31 13:30:00,38.77,38.8,38.77,38.8,30000.0,26.3584,26.3788,26.3584,26.3788,30000.0
2013-10-31 13:35:00,38.8,38.8,38.77,38.79,25200.0,26.3788,26.3788,26.3584,26.372,25200.0
2013-10-31 13:40:00,38.79,38.8,38.78,38.79,70700.0,26.372,26.3788,26.3652,26.372,70700.0
2013-10-31 13:45:00,38.79,38.82,38.79,38.81,370200.0,26.372,26.3924,26.372,26.3856,370200.0
2013-10-31 13:50:00,38.81,38.81,38.76,38.8,209400.0,26.3856,26.3856,26.3516,26.3788,209400.0
2013-10-31 13:55:00,38.81,38.84,38.8,38.84,147100.0,26.3856,26.406,26.3788,26.406,147100.0
2013-10-31 14:00:00,38.84,38.89,38.84,38.89,174000.0,26.406,26.44,26.406,26.44,174000.0
2013-10-31 14:05:00,38.9,38.92,38.89,38.9,92600.0,26.4468,26.4604,26.44,26.4468,92600.0
2013-10-31 14:10:00,38.91,38.97,38.91,38.96,46900.0,26.4536,26.4944,26.4536,26.4876,46900.0
2013-10-31 14:15:00,38.96,39.04,38.96,39.01,139300.0,26.4876,26.542,26.4876,26.5216,139300.0
2013-10-31 14:20:00,39.01,39.01,38.97,38.99,57100.0,26.5216,26.5216,26.4944,26.508,57100.0
2013-10-31 14:25:00,38.98,39.02,38.98,38.98,118900.0,26.5012,26.5284,26.5012,26.5012,118900.0
2013-10-31 14:30:00,38.98,38.99,38.96,38.98,56600.0,26.5012,26.508,26.4876,26.5012,56600.0
2013-10-31 14:35:00,38.98,39.0,38.98,39.0,44500.0,26.5012,26.5148,26.5012,26.5148,44500.0
2013-10-31 14:40:00,39.01,39.03,39.0,39.0,36100.0,26.5216,26.5352,26.5148,26.5148,36100.0
2013-10-31 14:45:00,39.0,39.01,38.96,38.97,211100.0,26.5148,26.5216,26.4876,26.4944,211100.0
2013-10-31 14:50:00,38.97,38.97,38.95,38.95,37400.0,26.4944,26.4944,26.4808,26.4808,37400.0
2013-10-31 14:55:00,38.95,38.97,38.89,38.9,244800.0,26.4808,26.4944,26.44,26.4468,244800.0
2013-10-31 15:00:00,38.89,38.9,38.82,38.83,552200.0,26.44,26.4468,26.3924,26.3992,552200.0
2013-10-31 15:05:00,38.83,38.83,38.77,38.79,746300.0,26.3992,26.3992,26.3584,26.372,746300.0
2013-10-31 15:10:00,38.78,38.84,38.76,38.82,438600.0,26.3652,26.406,26.3516,26.3924,438600.0
2013-10-31 15:15:00,38.83,38.86,38.82,38.82,363600.0,26.3992,26.4196,26.3924,26.3924,363600.0
2013-10-31 15:20:00,38.82,38.85,38.8,38.8,395100.0,26.3924,26.4128,26.3788,26.3788,395100.0
2013-10-31 15:25:00,38.8,38.82,38.79,38.79,86900.0,26.3788,26.3924,26.372,26.372,86900.0
2013-10-31 15:30:00,38.78,38.82,38.77,38.78,450800.0,26.3652,26.3924,26.3584,26.3652,450800.0
2013-10-31 15:35:00,38.78,38.84,38.78,38.82,679800.0,26.3652,26.406,26.3652,26.3924,679800.0
2013-10-31 15:40:00,38.83,38.84,38.78,38.81,159800.0,26.3992,26.406,26.3652,26.3856,159800.0
2013-10-31 15:45:00,38.81,38.81,38.75,38.79,322100.0,26.3856,26.3856,26.3448,26.372,322100.0
2013-10-31 15:50:00,38.8,38.81,38.77,38.8,616800.0,26.3788,26.3856,26.3584,26.3788,616800.0
2013-10-31 15:55:00,38.8,38.81,38.78,38.78,1199400.0,26.3788,26.3856,26.3652,26.3652,1199400.0
2013-11-01 09:30:00,38.84,39.04,38.8,39.03,206100.0,26.406,26.542,26.3788,26.5352,206100.0
2013-11-01 09:35:00,39.04,39.1,39.01,39.07,180200.0,26.542,26.5827,26.5216,26.5624,180200.0
2013-11-01 09:40:00,39.07,39.18,39.06,39.12,172000.0,26.5624,26.6371,26.5556,26.5963,172000.0
2013-11-01 09:45:00,39.12,39.17,39.1,39.13,335400.0,26.5963,26.6303,26.5827,26.6031,335400.0
2013-11-01 09:50:00,39.13,39.18,39.13,39.16,109700.0,26.6031,26.6371,26.6031,26.6235,109700.0
2013-11-01 09:55:00,39.16,39.16,39.1,39.1,106400.0,26.6235,26.6235,26.5827,26.5827,106400.0
2013-11-01 10:00:00,39.1,39.15,39.08,39.1,431300.0,26.5827,26.6167,26.5691,26.5827,431300.0
2013-11-01 10:05:00,39.1,39.17,39.07,39.13,475400.0,26.5827,26.6303,26.5624,26.6031,475400.0
2013-11-01 10:10:00,39.14,39.15,39.02,39.02,386300.0,26.6099,26.6167,26.5284,26.5284,386300.0
2013-11-01 10:15:00,39.02,39.02,38.93,38.95,482900.0,26.5284,26.5284,26.4672,26.4808,482900.0
2013-11-01 10:20:00,38.96,39.03,38.94,39.03,319800.0,26.4876,26.5352,26.474,26.5352,319800.0
2013-11-01 10:25:00,39.03,39.06,39.0,39.05,324200.0,26.5352,26.5556,26.5148,26.5488,324200.0
2013-11-01 10:30:00,39.05,39.11,39.04,39.08,133900.0,26.5488,26.5895,26.542,26.5691,133900.0
2013-11-01 10:35:00,39.07,39.09,39.02,39.05,144600.0,26.5624,26.5759,26.5284,26.5488,144600.0
2013-11-01 10:40:00,39.06,39.07,39.03,39.03,153600.0,26.5556,26.5624,26.5352,26.5352,153600.0
2013-11-01 10:45:00,39.02,39.05,39.02,39.03,170300.0,26.5284,26.5488,26.5284,26.5352,170300.0
2013-11-01 10:50:00,39.03,39.05,39.03,39.04,44100.0,26.5352,26.5488,26.5352,26.542,44100.0
2013-11-01 10:55:00,39.03,39.09,39.03,39.04,86900.0,26.5352,26.5759,26.5352,26.542,86900.0
2013-11-01 11:00:00,39.04,39.06,38.99,39.01,112900.0,26.542,26.5556,26.508,26.5216,112900.0
2013-11-01 11:05:00,39.01,39.01,38.95,38.96,277000.0,26.5216,26.5216,26.4808,26.4876,277000.0
2013-11-01 11:10:00,38.95,38.98,38.93,38.97,101100.0,26.4808,26.5012,26.4672,26.4944,101100.0
2013-11-01 11:15:00,38.97,38.97,38.91,38.91,852400.0,26.4944,26.4944,26.4536,26.4536,852400.0
2013-11-01 11:20:00,38.91,38.93,38.9,38.92,439900.0,26.4536,26.4672,26.4468,26.4604,439900.0
2013-11-01 11:25:00,38.92,38.96,38.92,38.95,122600.0,26.4604,26.4876,26.4604,26.4808,122600.0
2013-11-01 11:30:00,38.95,39.05,38.95,39.05,61100.0,26.4808,26.5488,26.4808,26.5488,61100.0
2013-11-01 11:35:00,39.06,39.06,38.97,38.98,227400.0,26.5556,26.5556,26.4944,26.5012,227400.0
2013-11-01 11:40:00,38.98,39.05,38.98,39.04,97600.0,26.5012,26.5488,26.5012,26.542,97600.0
2013-11-01 11:45:00,39.04,39.09,39.04,39.08,64400.0,26.542,26.5759,26.542,26.5691,64400.0
2013-11-01 11:50:00,39.09,39.09,39.02,39.03,187200.0,26.5759,26.5759,26.5284,26.5352,187200.0
2013-11-01 11:55:00,39.03,39.07,39.01,39.01,106100.0,26.5352,26.5624,26.5216,26.5216,106100.0
2013-11-01 12:00:00,39.02,39.03,38.99,39.02,555100.0,26.5284,26.5352,26.508,26.5284,555100.0
2013-11-01 12:05:00,39.01,39.01,38.97,39.0,152200.0,26.5216,26.5216,26.4944,26.5148,152200.0
2013-11-01 12:10:00,39.0,39.0,38.97,38.97,63500.0,26.5148,26.5148,26.4944,26.4944,63500.0
2013-11-01 12:15:00,38.97,38.97,38.9,38.91,311400.0,26.4944,26.4944,26.4468,26.4536,311400.0
2013-11-01 12:20:00,38.91,38.95,38.91,38.95,115000.0,26.4536,26.4808,26.4536,26.4808,115000.0
2013-11-01 12:25:00,38.95,38.95,38.91,38.93,74500.0,26.4808,26.4808,26.4536,26.4672,74500.0
2013-11-01 12:30:00,38.92,38.96,38.92,38.96,25700.0,26.4604,26.4876,26.4604,26.4876,25700.0
2013-11-01 12:35:00,38.96,38.98,38.95,38.97,50900.0,26.4876,26.5012,26.4808,26.4944,50900.0
2013-11-01 12:40:00,38.96,38.98,38.94,38.98,53300.0,26.4876,26.5012,26.474,26.5012,53300.0
2013-11-01 12:45:00,38.98,38.98,38.96,38.96,25700.0,26.5012,26.5012,26.4876,26.4876,25700.0
2013-11-01 12:50:00,38.96,38.99,38.96,38.96,22600.0,26.4876,26.508,26.4876,26.4876,22600.0
2013-11-01 12:55:00,38.96,38.98,38.95,38.96,21200.0,26.4876,26.5012,26.4808,26.4876,21200.0
2013-11-01 13:00:00,38.96,38.96,38.92,38.94,25000.0,26.4876,26.4876,26.4604,26.474,25000.0
2013-11-01 13:05:00,38.93,38.93,38.9,38.91,81600.0,26.4672,26.4672,26.4468,26.4536,81600.0
2013-11-01 13:10:00,38.91,38.92,38.9,38.91,38000.0,26.4536,26.4604,26.4468,26.4536,38000.0
2013-11-01 13:15:00,38.91,38.93,38.9,38.92,40700.0,26.4536,26.4672,26.4468,26.4604,40700.0
2013-11-01 13:20:00,38.92,39.0,38.92,38.99,190800.0,26.4604,26.5148,26.4604,26.508,190800.0
2013-11-01 13:25:00,38.99,39.03,38.98,39.03,89600.0,26.508,26.5352,26.5012,26.5352,89600.0
2013-11-01 13:30:00,39.03,39.05,39.01,39.04,40100.0,26.5352,26.5488,26.5216,26.542,40100.0
2013-11-01 13:35:00,39.05,39.09,39.05,39.09,32000.0,26.5488,26.5759,26.5488,26.5759,32000.0
2013-11-01 13:40:00,39.09,39.09,39.07,39.08,57000.0,26.5759,26.5759,26.5624,26.5691,57000.0
2013-11-01 13:45:00,39.08,39.1,39.08,39.1,45200.0,26.5691,26.5827,26.5691,26.5827,45200.0
2013-11-01 13:50:00,39.11,39.12,39.09,39.11,130500.0,26.5895,26.5963,26.5759,26.5895,130500.0
2013-11-01 13:55:00,39.12,39.12,39.09,39.1,95600.0,26.5963,26.5963,26.5759,26.5827,95600.0
2013-11-01 14:00:00,39.1,39.13,39.09,39.12,46400.0,26.5827,26.6031,26.5759,26.5963,46400.0
2013-11-01 14:05:00,39.12,39.13,39.08,39.11,38300.0,26.5963,26.6031,26.5691,26.5895,38300.0
2013-11-01 14:10:00,39.11,39.13,39.08,39.13,35600.0,26.5895,26.6031,26.5691,26.6031,35600.0
2013-11-01 14:15:00,39.12,39.15,39.1,39.11,51900.0,26.5963,26.6167,26.5827,26.5895,51900.0
2013-11-01 14:20:00,39.11,39.13,39.09,39.11,23500.0,26.5895,26.6031,26.5759,26.5895,23500.0
2013-11-01 14:25:00,39.1,39.11,39.08,39.09,16400.0,26.5827,26.5895,26.5691,26.5759,16400.0
2013-11-01 14:30:00,39.08,39.09,39.05,39.09,30500.0,26.5691,26.5759,26.5488,26.5759,30500.0
2013-11-01 14:35:00,39.09,39.09,39.06,39.07,45100.0,26.5759,26.5759,26.5556,26.5624,45100.0
2013-11-01 14:40:00,39.07,39.09,39.06,39.09,168900.0,26.5624,26.5759,26.5556,26.5759,168900.0
2013-11-01 14:45:00,39.09,39.1,39.07,39.08,97600.0,26.5759,26.5827,26.5624,26.5691,97600.0
2013-11-01 14:50:00,39.08,39.1,39.06,39.06,76000.0,26.5691,26.5827,26.5556,26.5556,76000.0
2013-11-01 14:55:00,39.07,39.08,39.05,39.05,69100.0,26.5624,26.5691,26.5488,26.5488,69100.0
2013-11-01 15:00:00,39.05,39.08,39.04,39.08,113500.0,26.5488,26.5691,26.542,26.5691,113500.0
2013-11-01 15:05:00,39.08,39.1,39.04,39.05,79900.0,26.5691,26.5827,26.542,26.5488,79900.0
2013-11-01 15:10:00,39.05,39.13,39.05,39.13,84600.0,26.5488,26.6031,26.5488,26.6031,84600.0
2013-11-01 15:15:00,39.12,39.12,39.06,39.06,81000.0,26.5963,26.5963,26.5556,26.5556,81000.0
2013-11-01 15:20:00,39.06,39.07,39.03,39.05,92300.0,26.5556,26.5624,26.5352,26.5488,92300.0
2013-11-01 15:25:00,39.04,39.06,39.03,39.04,169400.0,26.542,26.5556,26.5352,26.542,169400.0
2013-11-01 15:30:00,39.03,39.05,39.02,39.05,98500.0,26.5352,26.5488,26.5284,26.5488,98500.0
2013-11-01 15:35:00,39.06,39.06,39.02,39.02,79400.0,26.5556,26.5556,26.5284,26.5284,79400.0
2013-11-01 15:40:00,39.02,39.07,39.02,39.07,111700.0,26.5284,26.5624,26.5284,26.5624,111700.0
2013-11-01 15:45:00,39.07,39.09,39.04,39.04,95500.0,26.5624,26.5759,26.542,26.542,95500.0
2013-11-01 15:50:00,39.05,39.08,39.03,39.08,103000.0,26.5488,26.5691,26.5352,26.5691,103000.0
2013-11-01 15:55:00,39.08,39.11,39.03,39.06,796100.0,26.5691,26.5895,26.5352,26.5556,796100.0
2013-11-04 09:30:00,39.19,39.22,39.06,39.07,187900.0,26.6439,26.6643,26.5556,26.5624,187900.0
2013-11-04 09:35:00,39.09,39.1,39.01,39.01,138700.0,26.5759,26.5827,26.5216,26.5216,138700.0
2013-11-04 09:40:00,39.0,39.05,38.98,38.99,175600.0,26.5148,26.5488,26.5012,26.508,175600.0
2013-11-04 09:45:00,38.99,39.03,38.98,38.99,207500.0,26.508,26.5352,26.5012,26.508,207500.0
2013-11-04 09:50:00,39.0,39.02,38.97,39.02,196900.0,26.5148,26.5284,26.4944,26.5284,196900.0
2013-11-04 09:55:00,39.01,39.03,38.95,38.95,120500.0,26.5216,26.5352,26.4808,26.4808,120500.0
2013-11-04 10:00:00,38.95,38.97,38.9,38.9,138500.0,26.4808,26.4944,26.4468,26.4468,138500.0
2013-11-04 10:05:00,38.91,38.92,38.85,38.87,249100.0,26.4536,26.4604,26.4128,26.4264,249100.0
2013-11-04 10:10:00,38.88,38.88,38.83,38.86,265400.0,26.4332,26.4332,26.3992,26.4196,265400.0
2013-11-04 10:15:00,38.86,38.88,38.85,38.85,49600.0,26.4196,26.4332,26.4128,26.4128,49600.0
2013-11-04 10:20:00,38.84,38.86,38.8,38.83,78900.0,26.406,26.4196,26.3788,26.3992,78900.0
2013-11-04 10:25:00,38.83,38.84,38.8,38.8,21300.0,26.3992,26.406,26.3788,26.3788,21300.0
2013-11-04 10:30:00,38.81,38.86,38.81,38.86,116500.0,26.3856,26.4196,26.3856,26.4196,116500.0
2013-11-04 10:35:00,38.87,38.89,38.85,38.86,80600.0,26.4264,26.44,26.4128,26.4196,80600.0
2013-11-04 10:40:00,38.86,38.9,38.85,38.89,68800.0,26.4196,26.4468,26.4128,26.44,68800.0
2013-11-04 10:45:00,38.89,38.9,38.88,38.9,51000.0,26.44,26.4468,26.4332,26.4468,51000.0
2013-11-04 10:50:00,38.9,38.93,38.89,38.89,90900.0,26.4468,26.4672,26.44,26.44,90900.0
2013-11-04 10:55:00,38.88,38.89,38.86,38.87,88800.0,26.4332,26.44,26.4196,26.4264,88800.0
2013-11-04 11:00:00,38.86,38.86,38.84,38.85,119600.0,26.4196,26.4196,26.406,26.4128,119600.0
2013-11-04 11:05:00,38.84,38.88,38.84,38.88,40500.0,26.406,26.4332,26.406,26.4332,40500.0
2013-11-04 11:10:00,38.87,38.89,38.85,38.88,58100.0,26.4264,26.44,26.4128,26.4332,58100.0
2013-11-04 11:15:00,38.89,38.89,38.84,38.85,49100.0,26.44,26.44,26.406,26.4128,49100.0
2013-11-04 11:20:00,38.85,38.87,38.82,38.85,73500.0,26.4128,26.4264,26.3924,26.4128,73500.0
2013-11-04 11:25:00,38.86,38.91,38.84,38.91,35300.0,26.4196,26.4536,26.406,26.4536,35300.0
2013-11-04 11:30:00,38.9,38.94,38.9,38.92,38300.0,26.4468,26.474,26.4468,26.4604,38300.0
2013-11-04 11:35:00,38.92,38.94,38.91,38.93,42000.0,26.4604,26.474,26.4536,26.4672,42000.0
2013-11-04 11:40:00,38.93,38.96,38.93,38.96,137100.0,26.4672,26.4876,26.4672,26.4876,137100.0
2013-11-04 11:45:00,38.96,38.99,38.95,38.96,51300.0,26.4876,26.508,26.4808,26.4876,51300.0
2013-11-04 11:50:00,38.96,38.99,38.96,38.99,55300.0,26.4876,26.508,26.4876,26.508,55300.0
2013-11-04 11:55:00,38.99,39.02,38.98,39.0,61200.0,26.508,26.5284,26.5012,26.5148,61200.0
2013-11-04 12:00:00,38.99,39.01,38.97,39.01,17300.0,26.508,26.5216,26.4944,26.5216,17300.0
2013-11-04 12:05:00,39.01,39.05,39.01,39.03,32700.0,26.5216,26.5488,26.5216,26.5352,32700.0
2013-11-04 12:10:00,39.04,39.05,39.02,39.02,37600.0,26.542,26.5488,26.5284,26.5284,37600.0
2013-11-04 12:15:00,39.02,39.04,39.0,39.02,38600.0,26.5284,26.542,26.5148,26.5284,38600.0
2013-11-04 12:20:00,39.01,39.02,38.99,38.99,51000.0,26.5216,26.5284,26.508,26.508,51000.0
2013-11-04 12:25:00,38.99,39.02,38.98,39.02,22800.0,26.508,26.5284,26.5012,26.5284,22800.0
2013-11-04 12:30:00,39.01,39.05,39.01,39.05,59600.0,26.5216,26.5488,26.5216,26.5488,59600.0
2013-11-04 12:35:00,39.05,39.05,39.02,39.04,68800.0,26.5488,26.5488,26.5284,26.542,68800.0
2013-11-04 12:40:00,39.05,39.05,39.02,39.03,16900.0,26.5488,26.5488,26.5284,26.5352,16900.0
2013-11-04 12:45:00,39.03,39.08,39.03,39.07,144300.0,26.5352,26.5691,26.5352,26.5624,144300.0
2013-11-04 12:50:00,39.07,39.08,39.05,39.06,9200.0,26.5624,26.5691,26.5488,26.5556,9200.0
2013-11-04 12:55:00,39.06,39.09,39.06,39.08,68300.0,26.5556,26.5759,26.5556,26.5691,68300.0
2013-11-04 13:00:00,39.08,39.09,39.07,39.08,13800.0,26.5691,26.5759,26.5624,26.5691,13800.0
2013-11-04 13:05:00,39.08,39.11,39.07,39.09,38700.0,26.5691,26.5895,26.5624,26.5759,38700.0
2013-11-04 13:10:00,39.09,39.09,39.07,39.08,5800.0,26.5759,26.5759,26.5624,26.5691,5800.0
2013-11-04 13:15:00,39.08,39.11,39.08,39.09,27300.0,26.5691,26.5895,26.5691,26.5759,27300.0
2013-11-04 13:20:00,39.09,39.09,39.08,39.09,9500.0,26.5759,26.5759,26.5691,26.5759,9500.0
2013-11-04 13:25:00,39.09,39.11,39.08,39.1,61600.0,26.5759,26.5895,26.5691,26.5827,61600.0
2013-11-04 13:30:00,39.09,39.12,39.09,39.12,35900.0,26.5759,26.5963,26.5759,26.5963,35900.0
2013-11-04 13:35:00,39.13,39.14,39.12,39.13,76100.0,26.6031,26.6099,26.5963,26.6031,76100.0
2013-11-04 13:40:00,39.13,39.14,39.12,39.12,9600.0,26.6031,26.6099,26.5963,26.5963,9600.0
2013-11-04 13:45:00,39.12,39.13,39.11,39.12,5600.0,26.5963,26.6031,26.5895,26.5963,5600.0
2013-11-04 13:50:00,39.11,39.14,39.1,39.13,122100.0,26.5895,26.6099,26.5827,26.6031,122100.0
2013-11-04 13:55:00,39.13,39.15,39.13,39.15,5900.0,26.6031,26.6167,26.6031,26.6167,5900.0
2013-11-04 14:00:00,39.15,39.16,39.15,39.15,33900.0,26.6167,26.6235,26.6167,26.6167,33900.0
2013-11-04 14:05:00,39.15,39.17,39.15,39.17,15800.0,26.6167,26.6303,26.6167,26.6303,15800.0
2013-11-04 14:10:00,39.17,39.18,39.17,39.17,15700.0,26.6303,26.6371,26.6303,26.6303,15700.0
2013-11-04 14:15:00,39.16,39.2,39.15,39.19,107500.0,26.6235,26.6507,26.6167,26.6439,107500.0
2013-11-04 14:20:00,39.19,39.2,39.16,39.17,76500.0,26.6439,26.6507,26.6235,26.6303,76500.0
2013-11-04 14:25:00,39.18,39.18,39.15,39.15,15400.0,26.6371,26.6371,26.6167,26.6167,15400.0
2013-11-04 14:30:00,39.16,39.17,39.14,39.15,33500.0,26.6235,26.6303,26.6099,26.6167,33500.0
2013-11-04 14:35:00,39.15,39.16,39.14,39.16,6400.0,26.6167,26.6235,26.6099,26.6235,6400.0
2013-11-04 14:40:00,39.16,39.16,39.14,39.15,7600.0,26.6235,26.6235,26.6099,26.6167,7600.0
2013-11-04 14:45:00,39.15,39.16,39.12,39.12,26800.0,26.6167,26.6235,26.5963,26.5963,26800.0
2013-11-04 14:50:00,39.12,39.15,39.11,39.12,41300.0,26.5963,26.6167,26.5895,26.5963,41300.0
2013-11-04 14:55:00,39.12,39.14,39.12,39.12,20900.0,26.5963,26.6099,26.5963,26.5963,20900.0
2013-11-04 15:00:00,39.11,39.12,39.1,39.1,145500.0,26.5895,26.5963,26.5827,26.5827,145500.0
2013-11-04 15:05:00,39.1,39.11,39.07,39.08,13400.0,26.5827,26.5895,26.5624,26.5691,13400.0
2013-11-04 15:10:00,39.08,39.12,39.08,39.12,40900.0,26.5691,26.5963,26.5691,26.5963,40900.0
2013-11-04 15:15:00,39.12,39.12,39.1,39.11,22700.0,26.5963,26.5963,26.5827,26.5895,22700.0
2013-11-04 15:20:00,39.12,39.12,39.1,39.12,19200.0,26.5963,26.5963,26.5827,26.5963,19200.0
2013-11-04 15:25:00,39.11,39.14,39.1,39.13,22000.0,26.5895,26.6099,26.5827,26.6031,22000.0
2013-11-04 15:30:00,39.12,39.14,39.1,39.13,24800.0,26.5963,26.6099,26.5827,26.6031,24800.0
2013-11-04 15:35:00,39.13,39.15,39.13,39.15,45800.0,26.6031,26.6167,26.6031,26.6167,45800.0
2013-11-04 15:40:00,39.14,39.15,39.12,39.13,156700.0,26.6099,26.6167,26.5963,26.6031,156700.0
2013-11-04 15:45:00,39.12,39.13,39.11,39.12,84100.0,26.5963,26.6031,26.5895,26.5963,84100.0
2013-11-04 15:50:00,39.12,39.14,39.1,39.11,71700.0,26.5963,26.6099,26.5827,26.5895,71700.0
2013-11-04 15:55:00,39.11,39.17,39.1,39.15,894500.0,26.5895,26.6303,26.5827,26.6167,894500.0
2013-11-05 09:30:00,39.09,39.17,39.01,39.03,224600.0,26.5759,26.6303,26.5216,26.5352,224600.0
2013-11-05 09:35:00,39.04,39.05,38.95,38.98,621400.0,26.542,26.5488,26.4808,26.5012,621400.0
2013-11-05 09:40:00,38.98,39.1,38.97,39.1,776200.0,26.5012,26.5827,26.4944,26.5827,776200.0
2013-11-05 09:45:00,39.09,39.1,38.98,39.03,418200.0,26.5759,26.5827,26.5012,26.5352,418200.0
2013-11-05 09:50:00,39.02,39.07,39.0,39.01,184600.0,26.5284,26.5624,26.5148,26.5216,184600.0
2013-11-05 09:55:00,39.01,39.1,39.0,39.1,130300.0,26.5216,26.5827,26.5148,26.5827,130300.0
2013-11-05 10:00:00,39.09,39.11,38.98,39.05,472900.0,26.5759,26.5895,26.5012,26.5488,472900.0
2013-11-05 10:05:00,39.06,39.08,39.01,39.06,471800.0,26.5556,26.5691,26.5216,26.5556,471800.0
2013-11-05 10:10:00,39.06,39.06,38.98,39.04,365900.0,26.5556,26.5556,26.5012,26.542,365900.0
2013-11-05 10:15:00,39.04,39.09,39.02,39.08,205000.0,26.542,26.5759,26.5284,26.5691,205000.0
2013-11-05 10:20:00,39.08,39.13,39.08,39.13,361100.0,26.5691,26.6031,26.5691,26.6031,361100.0
2013-11-05 10:25:00,39.14,39.2,39.12,39.18,289700.0,26.6099,26.6507,26.5963,26.6371,289700.0
2013-11-05 10:30:00,39.18,39.23,39.13,39.17,247200.0,26.6371,26.6711,26.6031,26.6303,247200.0
2013-11-05 10:35:00,39.16,39.16,39.11,39.15,203200.0,26.6235,26.6235,26.5895,26.6167,203200.0
2013-11-05 10:40:00,39.15,39.18,39.12,39.15,126400.0,26.6167,26.6371,26.5963,26.6167,126400.0
2013-11-05 10:45:00,39.15,39.16,39.13,39.15,74600.0,26.6167,26.6235,26.6031,26.6167,74600.0
2013-11-05 10:50:00,39.15,39.22,39.14,39.21,208600.0,26.6167,26.6643,26.6099,26.6575,208600.0
2013-11-05 10:55:00,39.21,39.26,39.2,39.25,192800.0,26.6575,26.6915,26.6507,26.6847,192800.0
2013-11-05 11:00:00,39.25,39.28,39.24,39.28,124200.0,26.6847,26.7051,26.6779,26.7051,124200.0
2013-11-05 11:05:00,39.29,39.29,39.25,39.26,47100.0,26.7119,26.7119,26.6847,26.6915,47100.0
2013-11-05 11:10:00,39.26,39.32,39.25,39.28,102400.0,26.6915,26.7323,26.6847,26.7051,102400.0
2013-11-05 11:15:00,39.29,39.32,39.27,39.28,54400.0,26.7119,26.7323,26.6983,26.7051,54400.0
2013-11-05 11:20:00,39.27,39.34,39.27,39.34,54000.0,26.6983,26.7459,26.6983,26.7459,54000.0
2013-11-05 11:25:00,39.33,39.35,39.32,39.33,152600.0,26.7391,26.7527,26.7323,26.7391,152600.0
2013-11-05 11:30:00,39.32,39.38,39.31,39.34,217600.0,26.7323,26.7731,26.7255,26.7459,217600.0
2013-11-05 11:35:00,39.34,39.4,39.34,39.35,163200.0,26.7459,26.7867,26.7459,26.7527,163200.0
2013-11-05 11:40:00,39.34,39.34,39.27,39.27,65900.0,26.7459,26.7459,26.6983,26.6983,65900.0
2013-11-05 11:45:00,39.27,39.27,39.24,39.26,90700.0,26.6983,26.6983,26.6779,26.6915,90700.0
2013-11-05 11:50:00,39.26,39.27,39.23,39.24,40800.0,26.6915,26.6983,26.6711,26.6779,40800.0
2013-11-05 11:55:00,39.23,39.25,39.22,39.22,56900.0,26.6711,26.6847,26.6643,26.6643,56900.0
2013-11-05 12:00:00,39.22,39.25,39.21,39.23,40500.0,26.6643,26.6847,26.6575,26.6711,40500.0
2013-11-05 12:05:00,39.23,39.23,39.18,39.18,62000.0,26.6711,26.6711,26.6371,26.6371,62000.0
2013-11-05 12:10:00,39.18,39.2,39.18,39.19,18300.0,26.6371,26.6507,26.6371,26.6439,18300.0
2013-11-05 12:15:00,39.19,39.2,39.18,39.18,15100.0,26.6439,26.6507,26.6371,26.6371,15100.0
2013-11-05 12:20:00,39.19,39.25,39.18,39.2,146300.0,26.6439,26.6847,26.6371,26.6507,146300.0
2013-11-05 12:25:00,39.2,39.23,39.2,39.21,63000.0,26.6507,26.6711,26.6507,26.6575,63000.0
2013-11-05 12:30:00,39.22,39.24,39.22,39.22,11700.0,26.6643,26.6779,26.6643,26.6643,11700.0
2013-11-05 12:35:00,39.22,39.22,39.19,39.19,156900.0,26.6643,26.6643,26.6439,26.6439,156900.0
2013-11-05 12:40:00,39.18,39.2,39.16,39.2,90500.0,26.6371,26.6507,26.6235,26.6507,90500.0
2013-11-05 12:45:00,39.19,39.19,39.18,39.19,51600.0,26.6439,26.6439,26.6371,26.6439,51600.0
2013-11-05 12:50:00,39.19,39.22,39.18,39.22,32900.0,26.6439,26.6643,26.6371,26.6643,32900.0
2013-11-05 12:55:00,39.22,39.24,39.19,39.19,27700.0,26.6643,26.6779,26.6439,26.6439,27700.0
2013-11-05 13:00:00,39.19,39.23,39.19,39.21,15600.0,26.6439,26.6711,26.6439,26.6575,15600.0
2013-11-05 13:05:00,39.21,39.24,39.21,39.21,26900.0,26.6575,26.6779,26.6575,26.6575,26900.0
2013-11-05 13:10:00,39.21,39.24,39.21,39.24,69700.0,26.6575,26.6779,26.6575,26.6779,69700.0
2013-11-05 13:15:00,39.24,39.26,39.22,39.22,14700.0,26.6779,26.6915,26.6643,26.6643,14700.0
2013-11-05 13:20:00,39.22,39.22,39.17,39.18,15500.0,26.6643,26.6643,26.6303,26.6371,15500.0
2013-11-05 13:25:00,39.18,39.18,39.13,39.16,190300.0,26.6371,26.6371,26.6031,26.6235,190300.0
2013-11-05 13:30:00,39.16,39.16,39.12,39.12,59200.0,26.6235,26.6235,26.5963,26.5963,59200.0
2013-11-05 13:35:00,39.13,39.14,39.09,39.1,107900.0,26.6031,26.6099,26.5759,26.5827,107900.0
2013-11-05 13:40:00,39.11,39.11,39.08,39.08,64100.0,26.5895,26.5895,26.5691,26.5691,64100.0
2013-11-05 13:45:00,39.08,39.11,39.08,39.09,36400.0,26.5691,26.5895,26.5691,26.5759,36400.0
2013-11-05 13:50:00,39.1,39.12,39.09,39.09,62900.0,26.5827,26.5963,26.5759,26.5759,62900.0
2013-11-05 13:55:00,39.09,39.09,39.05,39.05,50800.0,26.5759,26.5759,26.5488,26.5488,50800.0
2013-11-05 14:00:00,39.04,39.06,39.02,39.02,177800.0,26.542,26.5556,26.5284,26.5284,177800.0
2013-11-05 14:05:00,39.02,39.02,38.99,39.01,166000.0,26.5284,26.5284,26.508,26.5216,166000.0
2013-11-05 14:10:00,39.03,39.04,39.01,39.04,18100.0,26.5352,26.542,26.5216,26.542,18100.0
2013-11-05 14:15:00,39.04,39.06,39.03,39.03,95200.0,26.542,26.5556,26.5352,26.5352,95200.0
2013-11-05 14:20:00,39.03,39.03,39.01,39.03,123600.0,26.5352,26.5352,26.5216,26.5352,123600.0
2013-11-05 14:25:00,39.03,39.05,39.02,39.04,20500.0,26.5352,26.5488,26.5284,26.542,20500.0
2013-11-05 14:30:00,39.03,39.06,39.03,39.05,56700.0,26.5352,26.5556,26.5352,26.5488,56700.0
2013-11-05 14:35:00,39.05,39.05,39.01,39.01,53900.0,26.5488,26.5488,26.5216,26.5216,53900.0
2013-11-05 14:40:00,39.02,39.05,39.01,39.04,64700.0,26.5284,26.5488,26.5216,26.542,64700.0
2013-11-05 14:45:00,39.04,39.07,39.03,39.04,63000.0,26.542,26.5624,26.5352,26.542,63000.0
2013-11-05 14:50:00,39.04,39.05,39.03,39.05,35200.0,26.542,26.5488,26.5352,26.5488,35200.0
2013-11-05 14:55:00,39.05,39.06,39.04,39.04,44400.0,26.5488,26.5556,26.542,26.542,44400.0
2013-11-05 15:00:00,39.05,39.05,39.01,39.01,30600.0,26.5488,26.5488,26.5216,26.5216,30600.0
2013-11-05 15:05:00,39.01,39.06,39.0,39.05,79900.0,26.5216,26.5556,26.5148,26.5488,79900.0
2013-11-05 15:10:00,39.04,39.05,39.0,39.0,78300.0,26.542,26.5488,26.5148,26.5148,78300.0
2013-11-05 15:15:00,39.01,39.03,39.01,39.02,53400.0,26.5216,26.5352,26.5216,26.5284,53400.0
2013-11-05 15:20:00,39.02,39.02,38.97,38.97,78000.0,26.5284,26.5284,26.4944,26.4944,78000.0
2013-11-05 15:25:00,38.98,38.99,38.97,38.98,69700.0,26.5012,26.508,26.4944,26.5012,69700.0
2013-11-05 15:30:00,38.99,38.99,38.96,38.96,143600.0,26.508,26.508,26.4876,26.4876,143600.0
2013-11-05 15:35:00,38.96,38.97,38.9,38.94,254000.0,26.4876,26.4944,26.4468,26.474,254000.0
2013-11-05 15:40:00,38.94,38.98,38.91,38.91,131600.0,26.474,26.5012,26.4536,26.4536,131600.0
2013-11-05 15:45:00,38.92,38.95,38.9,38.9,139900.0,26.4604,26.4808,26.4468,26.4468,139900.0
2013-11-05 15:50:00,38.91,38.92,38.89,38.89,143400.0,26.4536,26.4604,26.44,26.44,143400.0
2013-11-05 15:55:00,38.89,38.9,38.86,38.86,272500.0,26.44,26.4468,26.4196,26.4196,272500.0
2013-11-06 09:30:00,38.9,39.15,38.9,39.14,84900.0,26.4468,26.6167,26.4468,26.6099,84900.0
2013-11-06 09:35:00,39.15,39.19,39.06,39.12,223900.0,26.6167,26.6439,26.5556,26.5963,223900.0
2013-11-06 09:40:00,39.11,39.12,39.05,39.1,116200.0,26.5895,26.5963,26.5488,26.5827,116200.0
2013-11-06 09:45:00,39.1,39.22,39.09,39.21,265200.0,26.5827,26.6643,26.5759,26.6575,265200.0
2013-11-06 09:50:00,39.2,39.21,39.13,39.13,212900.0,26.6507,26.6575,26.6031,26.6031,212900.0
2013-11-06 09:55:00,39.13,39.16,39.11,39.15,149100.0,26.6031,26.6235,26.5895,26.6167,149100.0
2013-11-06 10:00:00,39.15,39.18,39.13,39.17,145000.0,26.6167,26.6371,26.6031,26.6303,145000.0
2013-11-06 10:05:00,39.17,39.23,39.16,39.19,145100.0,26.6303,26.6711,26.6235,26.6439,145100.0
2013-11-06 10:10:00,39.2,39.28,39.19,39.26,303300.0,26.6507,26.7051,26.6439,26.6915,303300.0
2013-11-06 10:15:00,39.25,39.29,39.25,39.26,116900.0,26.6847,26.7119,26.6847,26.6915,116900.0
2013-11-06 10:20:00,39.26,39.34,39.24,39.31,269400.0,26.6915,26.7459,26.6779,26.7255,269400.0
2013-11-06 10:25:00,39.32,39.34,39.29,39.33,171100.0,26.7323,26.7459,26.7119,26.7391,171100.0
2013-11-06 10:30:00,39.34,39.35,39.31,39.32,168000.0,26.7459,26.7527,26.7255,26.7323,168000.0
2013-11-06 10:35:00,39.32,39.35,39.28,39.28,282500.0,26.7323,26.7527,26.7051,26.7051,282500.0
2013-11-06 10:40:00,39.27,39.3,39.26,39.29,58900.0,26.6983,26.7187,26.6915,26.7119,58900.0
2013-11-06 10:45:00,39.29,39.32,39.28,39.28,66200.0,26.7119,26.7323,26.7051,26.7051,66200.0
2013-11-06 10:50:00,39.27,39.28,39.23,39.25,160100.0,26.6983,26.7051,26.6711,26.6847,160100.0
2013-11-06 10:55:00,39.25,39.32,39.23,39.31,203500.0,26.6847,26.7323,26.6711,26.7255,203500.0
2013-11-06 11:00:00,39.3,39.31,39.26,39.29,116800.0,26.7187,26.7255,26.6915,26.7119,116800.0
2013-11-06 11:05:00,39.28,39.29,39.26,39.26,69900.0,26.7051,26.7119,26.6915,26.6915,69900.0
2013-11-06 11:10:00,39.25,39.27,39.23,39.26,485100.0,26.6847,26.6983,26.6711,26.6915,485100.0
2013-11-06 11:15:00,39.25,39.26,39.19,39.2,322000.0,26.6847,26.6915,26.6439,26.6507,322000.0
2013-11-06 11:20:00,39.2,39.22,39.19,39.2,65400.0,26.6507,26.6643,26.6439,26.6507,65400.0
2013-11-06 11:25:00,39.2,39.23,39.19,39.21,279700.0,26.6507,26.6711,26.6439,26.6575,279700.0
2013-11-06 11:30:00,39.21,39.23,39.21,39.23,182200.0,26.6575,26.6711,26.6575,26.6711,182200.0
2013-11-06 11:35:00,39.23,39.23,39.17,39.19,121500.0,26.6711,26.6711,26.6303,26.6439,121500.0
2013-11-06 11:40:00,39.19,39.25,39.16,39.23,247900.0,26.6439,26.6847,26.6235,26.6711,247900.0
2013-11-06 11:45:00,39.24,39.25,39.22,39.23,267200.0,26.6779,26.6847,26.6643,26.6711,267200.0
2013-11-06 11:50:00,39.23,39.25,39.18,39.18,201400.0,26.6711,26.6847,26.6371,26.6371,201400.0
2013-11-06 11:55:00,39.19,39.21,39.18,39.19,98300.0,26.6439,26.6575,26.6371,26.6439,98300.0
2013-11-06 12:00:00,39.19,39.22,39.19,39.21,42300.0,26.6439,26.6643,26.6439,26.6575,42300.0
2013-11-06 12:05:00,39.22,39.24,39.21,39.24,20500.0,26.6643,26.6779,26.6575,26.6779,20500.0
2013-11-06 12:10:00,39.25,39.31,39.25,39.31,186000.0,26.6847,26.7255,26.6847,26.7255,186000.0
2013-11-06 12:15:00,39.32,39.32,39.29,39.31,85700.0,26.7323,26.7323,26.7119,26.7255,85700.0
2013-11-06 12:20:00,39.3,39.32,39.3,39.32,81000.0,26.7187,26.7323,26.7187,26.7323,81000.0
2013-11-06 12:25:00,39.32,39.34,39.31,39.34,55200.0,26.7323,26.7459,26.7255,26.7459,55200.0
2013-11-06 12:30:00,39.33,39.33,39.3,39.3,88300.0,26.7391,26.7391,26.7187,26.7187,88300.0
2013-11-06 12:35:00,39.3,39.33,39.28,39.28,112200.0,26.7187,26.7391,26.7051,26.7051,112200.0
2013-11-06 12:40:00,39.27,39.28,39.25,39.25,36000.0,26.6983,26.7051,26.6847,26.6847,36000.0
2013-11-06 12:45:00,39.26,39.27,39.25,39.25,13700.0,26.6915,26.6983,26.6847,26.6847,13700.0
2013-11-06 12:50:00,39.26,39.27,39.25,39.27,35600.0,26.6915,26.6983,26.6847,26.6983,35600.0
2013-11-06 12:55:00,39.27,39.28,39.22,39.22,443700.0,26.6983,26.7051,26.6643,26.6643,443700.0
2013-11-06 13:00:00,39.22,39.27,39.21,39.26,53400.0,26.6643,26.6983,26.6575,26.6915,53400.0
2013-11-06 13:05:00,39.26,39.27,39.25,39.26,46100.0,26.6915,26.6983,26.6847,26.6915,46100.0
2013-11-06 13:10:00,39.27,39.29,39.26,39.27,65600.0,26.6983,26.7119,26.6915,26.6983,65600.0
2013-11-06 13:15:00,39.27,39.29,39.27,39.29,26400.0,26.6983,26.7119,26.6983,26.7119,26400.0
2013-11-06 13:20:00,39.29,39.33,39.29,39.33,26200.0,26.7119,26.7391,26.7119,26.7391,26200.0
2013-11-06 13:25:00,39.33,39.34,39.31,39.34,27800.0,26.7391,26.7459,26.7255,26.7459,27800.0
2013-11-06 13:30:00,39.33,39.33,39.32,39.32,167400.0,26.7391,26.7391,26.7323,26.7323,167400.0
2013-11-06 13:35:00,39.33,39.35,39.32,39.34,44100.0,26.7391,26.7527,26.7323,26.7459,44100.0
2013-11-06 13:40:00,39.33,39.33,39.31,39.31,14000.0,26.7391,26.7391,26.7255,26.7255,14000.0
2013-11-06 13:45:00,39.32,39.32,39.28,39.28,13000.0,26.7323,26.7323,26.7051,26.7051,13000.0
2013-11-06 13:50:00,39.27,39.29,39.27,39.27,34500.0,26.6983,26.7119,26.6983,26.6983,34500.0
2013-11-06 13:55:00,39.27,39.3,39.27,39.27,71600.0,26.6983,26.7187,26.6983,26.6983,71600.0
2013-11-06 14:00:00,39.27,39.29,39.27,39.28,14400.0,26.6983,26.7119,26.6983,26.7051,14400.0
2013-11-06 14:05:00,39.27,39.28,39.25,39.26,29600.0,26.6983,26.7051,26.6847,26.6915,29600.0
2013-11-06 14:10:00,39.25,39.25,39.2,39.21,21900.0,26.6847,26.6847,26.6507,26.6575,21900.0
2013-11-06 14:15:00,39.21,39.21,39.19,39.21,26500.0,26.6575,26.6575,26.6439,26.6575,26500.0
2013-11-06 14:20:00,39.22,39.22,39.18,39.19,174100.0,26.6643,26.6643,26.6371,26.6439,174100.0
2013-11-06 14:25:00,39.19,39.22,39.19,39.2,21300.0,26.6439,26.6643,26.6439,26.6507,21300.0
2013-11-06 14:30:00,39.21,39.26,39.2,39.26,26000.0,26.6575,26.6915,26.6507,26.6915,26000.0
2013-11-06 14:35:00,39.26,39.28,39.25,39.28,10100.0,26.6915,26.7051,26.6847,26.7051,10100.0
2013-11-06 14:40:00,39.29,39.29,39.27,39.27,43600.0,26.7119,26.7119,26.6983,26.6983,43600.0
2013-11-06 14:45:00,39.27,39.31,39.26,39.3,12500.0,26.6983,26.7255,26.6915,26.7187,12500.0
2013-11-06 14:50:00,39.31,39.33,39.29,39.33,126900.0,26.7255,26.7391,26.7119,26.7391,126900.0
2013-11-06 14:55:00,39.33,39.36,39.32,39.35,31900.0,26.7391,26.7595,26.7323,26.7527,31900.0
2013-11-06 15:00:00,39.35,39.35,39.33,39.33,110100.0,26.7527,26.7527,26.7391,26.7391,110100.0
2013-11-06 15:05:00,39.33,39.34,39.31,39.32,100600.0,26.7391,26.7459,26.7255,26.7323,100600.0
2013-11-06 15:10:00,39.32,39.32,39.3,39.31,69600.0,26.7323,26.7323,26.7187,26.7255,69600.0
2013-11-06 15:15:00,39.3,39.33,39.3,39.31,93900.0,26.7187,26.7391,26.7187,26.7255,93900.0
2013-11-06 15:20:00,39.32,39.34,39.31,39.33,86800.0,26.7323,26.7459,26.7255,26.7391,86800.0
2013-11-06 15:25:00,39.33,39.35,39.31,39.32,125900.0,26.7391,26.7527,26.7255,26.7323,125900.0
2013-11-06 15:30:00,39.32,39.33,39.3,39.32,261000.0,26.7323,26.7391,26.7187,26.7323,261000.0
2013-11-06 15:35:00,39.32,39.32,39.28,39.29,103800.0,26.7323,26.7323,26.7051,26.7119,103800.0
2013-11-06 15:40:00,39.28,39.31,39.28,39.31,140700.0,26.7051,26.7255,26.7051,26.7255,140700.0
2013-11-06 15:45:00,39.31,39.35,39.3,39.33,70800.0,26.7255,26.7527,26.7187,26.7391,70800.0
2013-11-06 15:50:00,39.33,39.37,39.32,39.37,201100.0,26.7391,26.7663,26.7323,26.7663,201100.0
2013-11-06 15:55:00,39.36,39.41,39.35,39.39,528100.0,26.7595,26.7935,26.7527,26.7799,528100.0
2013-11-07 09:30:00,39.43,39.58,39.41,39.52,211200.0,26.8071,26.9091,26.7935,26.8683,211200.0
2013-11-07 09:35:00,39.53,39.58,39.5,39.56,375400.0,26.8751,26.9091,26.8547,26.8955,375400.0
2013-11-07 09:40:00,39.57,39.61,39.49,39.49,274500.0,26.9023,26.9295,26.8479,26.8479,274500.0
2013-11-07 09:45:00,39.49,39.55,39.46,39.48,294000.0,26.8479,26.8887,26.8275,26.8411,294000.0
2013-11-07 09:50:00,39.48,39.49,39.41,39.42,194500.0,26.8411,26.8479,26.7935,26.8003,194500.0
2013-11-07 09:55:00,39.42,39.42,39.37,39.4,530400.0,26.8003,26.8003,26.7663,26.7867,530400.0
2013-11-07 10:00:00,39.41,39.42,39.36,39.41,265300.0,26.7935,26.8003,26.7595,26.7935,265300.0
2013-11-07 10:05:00,39.41,39.41,39.33,39.34,239300.0,26.7935,26.7935,26.7391,26.7459,239300.0
2013-11-07 10:10:00,39.34,39.44,39.31,39.44,456700.0,26.7459,26.8139,26.7255,26.8139,456700.0
2013-11-07 10:15:00,39.44,39.45,39.42,39.43,347500.0,26.8139,26.8207,26.8003,26.8071,347500.0
2013-11-07 10:20:00,39.42,39.45,39.4,39.45,106300.0,26.8003,26.8207,26.7867,26.8207,106300.0
2013-11-07 10:25:00,39.44,39.5,39.43,39.5,129700.0,26.8139,26.8547,26.8071,26.8547,129700.0
2013-11-07 10:30:00,39.51,39.54,39.47,39.48,120600.0,26.8615,26.8819,26.8343,26.8411,120600.0
2013-11-07 10:35:00,39.47,39.52,39.47,39.52,273300.0,26.8343,26.8683,26.8343,26.8683,273300.0
2013-11-07 10:40:00,39.52,39.52,39.48,39.49,577800.0,26.8683,26.8683,26.8411,26.8479,577800.0
2013-11-07 10:45:00,39.48,39.48,39.41,39.43,159100.0,26.8411,26.8411,26.7935,26.8071,159100.0
2013-11-07 10:50:00,39.43,39.44,39.39,39.41,263900.0,26.8071,26.8139,26.7799,26.7935,263900.0
2013-11-07 10:55:00,39.4,39.41,39.32,39.33,172200.0,26.7867,26.7935,26.7323,26.7391,172200.0
2013-11-07 11:00:00,39.33,39.34,39.26,39.31,294700.0,26.7391,26.7459,26.6915,26.7255,294700.0
2013-11-07 11:05:00,39.32,39.34,39.28,39.28,85100.0,26.7323,26.7459,26.7051,26.7051,85100.0
2013-11-07 11:10:00,39.27,39.28,39.23,39.23,100400.0,26.6983,26.7051,26.6711,26.6711,100400.0
2013-11-07 11:15:00,39.24,39.25,39.18,39.23,139700.0,26.6779,26.6847,26.6371,26.6711,139700.0
2013-11-07 11:20:00,39.23,39.28,39.22,39.26,90500.0,26.6711,26.7051,26.6643,26.6915,90500.0
2013-11-07 11:25:00,39.26,39.28,39.24,39.26,202600.0,26.6915,26.7051,26.6779,26.6915,202600.0
2013-11-07 11:30:00,39.27,39.32,39.26,39.32,69300.0,26.6983,26.7323,26.6915,26.7323,69300.0
2013-11-07 11:35:00,39.32,39.39,39.32,39.36,504500.0,26.7323,26.7799,26.7323,26.7595,504500.0
2013-11-07 11:40:00,39.36,39.41,39.36,39.4,128300.0,26.7595,26.7935,26.7595,26.7867,128300.0
2013-11-07 11:45:00,39.41,39.45,39.37,39.37,142900.0,26.7935,26.8207,26.7663,26.7663,142900.0
2013-11-07 11:50:00,39.38,39.39,39.36,39.36,27900.0,26.7731,26.7799,26.7595,26.7595,27900.0
2013-11-07 11:55:00,39.35,39.36,39.32,39.32,127600.0,26.7527,26.7595,26.7323,26.7323,127600.0
2013-11-07 12:00:00,39.32,39.38,39.32,39.37,48700.0,26.7323,26.7731,26.7323,26.7663,48700.0
2013-11-07 12:05:00,39.36,39.36,39.31,39.31,46300.0,26.7595,26.7595,26.7255,26.7255,46300.0
2013-11-07 12:10:00,39.3,39.32,39.27,39.31,40900.0,26.7187,26.7323,26.6983,26.7255,40900.0
2013-11-07 12:15:00,39.31,39.34,39.31,39.32,26400.0,26.7255,26.7459,26.7255,26.7323,26400.0
2013-11-07 12:20:00,39.31,39.32,39.3,39.31,52700.0,26.7255,26.7323,26.7187,26.7255,52700.0
2013-11-07 12:25:00,39.3,39.33,39.28,39.29,60100.0,26.7187,26.7391,26.7051,26.7119,60100.0
2013-11-07 12:30:00,39.29,39.3,39.26,39.27,41500.0,26.7119,26.7187,26.6915,26.6983,41500.0
2013-11-07 12:35:00,39.28,39.28,39.24,39.24,25700.0,26.7051,26.7051,26.6779,26.6779,25700.0
2013-11-07 12:40:00,39.24,39.26,39.22,39.26,17600.0,26.6779,26.6915,26.6643,26.6915,17600.0
2013-11-07 12:45:00,39.26,39.27,39.23,39.24,24200.0,26.6915,26.6983,26.6711,26.6779,24200.0
2013-11-07 12:50:00,39.25,39.27,39.22,39.25,128200.0,26.6847,26.6983,26.6643,26.6847,128200.0
2013-11-07 12:55:00,39.24,39.25,39.24,39.24,64400.0,26.6779,26.6847,26.6779,26.6779,64400.0
2013-11-07 13:00:00,39.24,39.3,39.24,39.29,21700.0,26.6779,26.7187,26.6779,26.7119,21700.0
2013-11-07 13:05:00,39.29,39.29,39.27,39.29,32000.0,26.7119,26.7119,26.6983,26.7119,32000.0
2013-11-07 13:10:00,39.29,39.3,39.28,39.29,23200.0,26.7119,26.7187,26.7051,26.7119,23200.0
2013-11-07 13:15:00,39.3,39.32,39.3,39.32,13600.0,26.7187,26.7323,26.7187,26.7323,13600.0
2013-11-07 13:20:00,39.33,39.33,39.26,39.28,43700.0,26.7391,26.7391,26.6915,26.7051,43700.0
2013-11-07 13:25:00,39.29,39.29,39.26,39.26,69700.0,26.7119,26.7119,26.6915,26.6915,69700.0
2013-11-07 13:30:00,39.26,39.27,39.26,39.27,15200.0,26.6915,26.6983,26.6915,26.6983,15200.0
2013-11-07 13:35:00,39.26,39.26,39.21,39.24,57800.0,26.6915,26.6915,26.6575,26.6779,57800.0
2013-11-07 13:40:00,39.25,39.25,39.19,39.19,30300.0,26.6847,26.6847,26.6439,26.6439,30300.0
2013-11-07 13:45:00,39.19,39.22,39.14,39.14,147100.0,26.6439,26.6643,26.6099,26.6099,147100.0
2013-11-07 13:50:00,39.13,39.15,39.12,39.12,66700.0,26.6031,26.6167,26.5963,26.5963,66700.0
2013-11-07 13:55:00,39.13,39.15,39.12,39.13,145300.0,26.6031,26.6167,26.5963,26.6031,145300.0
2013-11-07 14:00:00,39.12,39.13,39.01,39.02,118400.0,26.5963,26.6031,26.5216,26.5284,118400.0
2013-11-07 14:05:00,39.02,39.03,39.0,39.01,349200.0,26.5284,26.5352,26.5148,26.5216,349200.0
2013-11-07 14:10:00,39.02,39.07,39.02,39.02,82500.0,26.5284,26.5624,26.5284,26.5284,82500.0
2013-11-07 14:15:00,39.03,39.04,39.0,39.04,181400.0,26.5352,26.542,26.5148,26.542,181400.0
2013-11-07 14:20:00,39.05,39.06,39.04,39.05,118400.0,26.5488,26.5556,26.542,26.5488,118400.0
2013-11-07 14:25:00,39.05,39.08,39.05,39.05,30500.0,26.5488,26.5691,26.5488,26.5488,30500.0
2013-11-07 14:30:00,39.05,39.08,39.0,39.07,172400.0,26.5488,26.5691,26.5148,26.5624,172400.0
2013-11-07 14:35:00,39.07,39.12,39.06,39.11,114800.0,26.5624,26.5963,26.5556,26.5895,114800.0
2013-11-07 14:40:00,39.11,39.13,39.1,39.12,32900.0,26.5895,26.6031,26.5827,26.5963,32900.0
2013-11-07 14:45:00,39.12,39.17,39.12,39.15,278300.0,26.5963,26.6303,26.5963,26.6167,278300.0
2013-11-07 14:50:00,39.16,39.17,39.14,39.17,196000.0,26.6235,26.6303,26.6099,26.6303,196000.0
2013-11-07 14:55:00,39.17,39.18,39.14,39.15,54000.0,26.6303,26.6371,26.6099,26.6167,54000.0
2013-11-07 15:00:00,39.15,39.17,39.13,39.15,54200.0,26.6167,26.6303,26.6031,26.6167,54200.0
2013-11-07 15:05:00,39.15,39.16,39.1,39.1,53500.0,26.6167,26.6235,26.5827,26.5827,53500.0
2013-11-07 15:10:00,39.1,39.13,39.09,39.11,58400.0,26.5827,26.6031,26.5759,26.5895,58400.0
2013-11-07 15:15:00,39.1,39.1,39.08,39.08,27500.0,26.5827,26.5827,26.5691,26.5691,27500.0
2013-11-07 15:20:00,39.07,39.11,39.07,39.08,43900.0,26.5624,26.5895,26.5624,26.5691,43900.0
2013-11-07 15:25:00,39.07,39.09,39.0,39.0,73100.0,26.5624,26.5759,26.5148,26.5148,73100.0
2013-11-07 15:30:00,39.0,39.05,39.0,39.0,177300.0,26.5148,26.5488,26.5148,26.5148,177300.0
2013-11-07 15:35:00,39.01,39.04,38.95,39.02,200400.0,26.5216,26.542,26.4808,26.5284,200400.0
2013-11-07 15:40:00,39.02,39.02,38.96,38.96,64600.0,26.5284,26.5284,26.4876,26.4876,64600.0
2013-11-07 15:45:00,38.96,39.02,38.96,38.98,178800.0,26.4876,26.5284,26.4876,26.5012,178800.0
2013-11-07 15:50:00,38.98,39.02,38.95,38.98,296800.0,26.5012,26.5284,26.4808,26.5012,296800.0
2013-11-07 15:55:00,38.99,39.03,38.98,39.03,1057400.0,26.508,26.5352,26.5012,26.5352,1057400.0
2013-11-08 09:30:00,38.74,38.84,38.45,38.46,1047600.0,26.338,26.406,26.1408,26.1476,1047600.0
2013-11-08 09:35:00,38.46,38.57,38.45,38.55,1131100.0,26.1476,26.2224,26.1408,26.2088,1131100.0
2013-11-08 09:40:00,38.55,38.57,38.49,38.54,560100.0,26.2088,26.2224,26.168,26.202,560100.0
2013-11-08 09:45:00,38.54,38.58,38.5,38.51,907600.0,26.202,26.2292,26.1748,26.1816,907600.0
2013-11-08 09:50:00,38.51,38.52,38.42,38.43,207100.0,26.1816,26.1884,26.1204,26.1272,207100.0
2013-11-08 09:55:00,38.43,38.52,38.4,38.44,339600.0,26.1272,26.1884,26.1068,26.134,339600.0
2013-11-08 10:00:00,38.44,38.47,38.36,38.37,238000.0,26.134,26.1544,26.0796,26.0864,238000.0
2013-11-08 10:05:00,38.37,38.37,38.32,38.33,761200.0,26.0864,26.0864,26.0525,26.0593,761200.0
2013-11-08 10:10:00,38.33,38.38,38.29,38.29,552100.0,26.0593,26.0932,26.0321,26.0321,552100.0
2013-11-08 10:15:00,38.29,38.31,38.26,38.28,846600.0,26.0321,26.0457,26.0117,26.0253,846600.0
2013-11-08 10:20:00,38.27,38.31,38.27,38.3,440300.0,26.0185,26.0457,26.0185,26.0389,440300.0
2013-11-08 10:25:00,38.3,38.37,38.28,38.37,937200.0,26.0389,26.0864,26.0253,26.0864,937200.0
2013-11-08 10:30:00,38.37,38.41,38.35,38.41,521900.0,26.0864,26.1136,26.0728,26.1136,521900.0
2013-11-08 10:35:00,38.4,38.41,38.36,38.37,249000.0,26.1068,26.1136,26.0796,26.0864,249000.0
2013-11-08 10:40:00,38.38,38.45,38.37,38.44,126700.0,26.0932,26.1408,26.0864,26.134,126700.0
2013-11-08 10:45:00,38.44,38.48,38.43,38.47,123900.0,26.134,26.1612,26.1272,26.1544,123900.0
2013-11-08 10:50:00,38.48,38.54,38.47,38.54,161400.0,26.1612,26.202,26.1544,26.202,161400.0
2013-11-08 10:55:00,38.53,38.58,38.52,38.54,670600.0,26.1952,26.2292,26.1884,26.202,670600.0
2013-11-08 11:00:00,38.55,38.58,38.54,38.56,171600.0,26.2088,26.2292,26.202,26.2156,171600.0
2013-11-08 11:05:00,38.56,38.59,38.55,38.57,88200.0,26.2156,26.236,26.2088,26.2224,88200.0
2013-11-08 11:10:00,38.58,38.63,38.56,38.63,238700.0,26.2292,26.2632,26.2156,26.2632,238700.0
2013-11-08 11:15:00,38.63,38.69,38.62,38.67,208200.0,26.2632,26.304,26.2564,26.2904,208200.0
2013-11-08 11:20:00,38.68,38.73,38.67,38.69,133200.0,26.2972,26.3312,26.2904,26.304,133200.0
2013-11-08 11:25:00,38.69,38.74,38.67,38.73,238500.0,26.304,26.338,26.2904,26.3312,238500.0
2013-11-08 11:30:00,38.73,38.78,38.72,38.76,168400.0,26.3312,26.3652,26.3244,26.3516,168400.0
2013-11-08 11:35:00,38.77,38.85,38.77,38.84,251800.0,26.3584,26.4128,26.3584,26.406,251800.0
2013-11-08 11:40:00,38.84,38.89,38.82,38.83,123400.0,26.406,26.44,26.3924,26.3992,123400.0
2013-11-08 11:45:00,38.83,38.84,38.79,38.81,112400.0,26.3992,26.406,26.372,26.3856,112400.0
2013-11-08 11:50:00,38.82,38.83,38.76,38.77,371100.0,26.3924,26.3992,26.3516,26.3584,371100.0
2013-11-08 11:55:00,38.78,38.82,38.77,38.77,270300.0,26.3652,26.3924,26.3584,26.3584,270300.0
2013-11-08 12:00:00,38.78,38.81,38.78,38.79,44900.0,26.3652,26.3856,26.3652,26.372,44900.0
2013-11-08 12:05:00,38.79,38.8,38.77,38.77,76800.0,26.372,26.3788,26.3584,26.3584,76800.0
2013-11-08 12:10:00,38.77,38.79,38.69,38.7,1365700.0,26.3584,26.372,26.304,26.3108,1365700.0
2013-11-08 12:15:00,38.69,38.71,38.68,38.68,72000.0,26.304,26.3176,26.2972,26.2972,72000.0
2013-11-08 12:20:00,38.69,38.71,38.64,38.66,204300.0,26.304,26.3176,26.27,26.2836,204300.0
2013-11-08 12:25:00,38.66,38.71,38.66,38.69,256900.0,26.2836,26.3176,26.2836,26.304,256900.0
2013-11-08 12:30:00,38.7,38.7,38.68,38.69,91900.0,26.3108,26.3108,26.2972,26.304,91900.0
2013-11-08 12:35:00,38.69,38.71,38.69,38.7,120400.0,26.304,26.3176,26.304,26.3108,120400.0
2013-11-08 12:40:00,38.7,38.71,38.68,38.69,178000.0,26.3108,26.3176,26.2972,26.304,178000.0
2013-11-08 12:45:00,38.7,38.71,38.67,38.67,147400.0,26.3108,26.3176,26.2904,26.2904,147400.0
2013-11-08 12:50:00,38.67,38.67,38.64,38.67,52400.0,26.2904,26.2904,26.27,26.2904,52400.0
2013-11-08 12:55:00,38.68,38.72,38.68,38.71,82200.0,26.2972,26.3244,26.2972,26.3176,82200.0
2013-11-08 13:00:00,38.71,38.71,38.66,38.66,54900.0,26.3176,26.3176,26.2836,26.2836,54900.0
2013-11-08 13:05:00,38.66,38.7,38.65,38.69,67600.0,26.2836,26.3108,26.2768,26.304,67600.0
2013-11-08 13:10:00,38.7,38.72,38.68,38.7,127500.0,26.3108,26.3244,26.2972,26.3108,127500.0
2013-11-08 13:15:00,38.7,38.73,38.7,38.72,71100.0,26.3108,26.3312,26.3108,26.3244,71100.0
2013-11-08 13:20:00,38.72,38.77,38.7,38.75,52400.0,26.3244,26.3584,26.3108,26.3448,52400.0
2013-11-08 13:25:00,38.75,38.84,38.74,38.8,98200.0,26.3448,26.406,26.338,26.3788,98200.0
2013-11-08 13:30:00,38.8,38.81,38.74,38.74,19400.0,26.3788,26.3856,26.338,26.338,19400.0
2013-11-08 13:35:00,38.74,38.77,38.73,38.76,20000.0,26.338,26.3584,26.3312,26.3516,20000.0
2013-11-08 13:40:00,38.77,38.79,38.77,38.78,28100.0,26.3584,26.372,26.3584,26.3652,28100.0
2013-11-08 13:45:00,38.78,38.84,38.77,38.8,170300.0,26.3652,26.406,26.3584,26.3788,170300.0
2013-11-08 13:50:00,38.8,38.8,38.76,38.76,112000.0,26.3788,26.3788,26.3516,26.3516,112000.0
2013-11-08 13:55:00,38.76,38.77,38.73,38.76,118100.0,26.3516,26.3584,26.3312,26.3516,118100.0
2013-11-08 14:00:00,38.75,38.8,38.74,38.8,18500.0,26.3448,26.3788,26.338,26.3788,18500.0
2013-11-08 14:05:00,38.79,38.79,38.75,38.75,96400.0,26.372,26.372,26.3448,26.3448,96400.0
2013-11-08 14:10:00,38.76,38.8,38.75,38.8,22200.0,26.3516,26.3788,26.3448,26.3788,22200.0
2013-11-08 14:15:00,38.8,38.84,38.8,38.83,19400.0,26.3788,26.406,26.3788,26.3992,19400.0
2013-11-08 14:20:00,38.83,38.86,38.79,38.81,101600.0,26.3992,26.4196,26.372,26.3856,101600.0
2013-11-08 14:25:00,38.82,38.84,38.81,38.83,38700.0,26.3924,26.406,26.3856,26.3992,38700.0
2013-11-08 14:30:00,38.83,38.87,38.83,38.83,39300.0,26.3992,26.4264,26.3992,26.3992,39300.0
2013-11-08 14:35:00,38.83,38.84,38.81,38.82,83800.0,26.3992,26.406,26.3856,26.3924,83800.0
2013-11-08 14:40:00,38.82,38.84,38.8,38.83,190200.0,26.3924,26.406,26.3788,26.3992,190200.0
2013-11-08 14:45:00,38.83,38.86,38.83,38.84,52500.0,26.3992,26.4196,26.3992,26.406,52500.0
2013-11-08 14:50:00,38.83,38.84,38.8,38.8,28200.0,26.3992,26.406,26.3788,26.3788,28200.0
2013-11-08 14:55:00,38.8,38.83,38.8,38.8,32400.0,26.3788,26.3992,26.3788,26.3788,32400.0
2013-11-08 15:00:00,38.8,38.81,38.75,38.76,29700.0,26.3788,26.3856,26.3448,26.3516,29700.0
2013-11-08 15:05:00,38.77,38.8,38.76,38.77,222700.0,26.3584,26.3788,26.3516,26.3584,222700.0
2013-11-08 15:10:00,38.77,38.78,38.76,38.77,27600.0,26.3584,26.3652,26.3516,26.3584,27600.0
2013-11-08 15:15:00,38.77,38.79,38.75,38.75,367800.0,26.3584,26.372,26.3448,26.3448,367800.0
2013-11-08 15:20:00,38.76,38.79,38.75,38.78,121900.0,26.3516,26.372,26.3448,26.3652,121900.0
2013-11-08 15:25:00,38.79,38.8,38.76,38.77,79700.0,26.372,26.3788,26.3516,26.3584,79700.0
2013-11-08 15:30:00,38.77,38.8,38.75,38.8,134100.0,26.3584,26.3788,26.3448,26.3788,134100.0
2013-11-08 15:35:00,38.8,38.85,38.79,38.84,172300.0,26.3788,26.4128,26.372,26.406,172300.0
2013-11-08 15:40:00,38.84,38.9,38.83,38.9,209500.0,26.406,26.4468,26.3992,26.4468,209500.0
2013-11-08 15:45:00,38.9,38.93,38.89,38.9,217500.0,26.4468,26.4672,26.44,26.4468,217500.0
2013-11-08 15:50:00,38.9,38.91,38.88,38.89,620300.0,26.4468,26.4536,26.4332,26.44,620300.0
2013-11-08 15:55:00,38.88,38.96,38.88,38.96,689800.0,26.4332,26.4876,26.4332,26.4876,689800.0
2013-11-11 09:30:00,38.95,38.97,38.85,38.88,167100.0,26.4808,26.4944,26.4128,26.4332,167100.0
2013-11-11 09:35:00,38.88,38.98,38.85,38.9,225600.0,26.4332,26.5012,26.4128,26.4468,225600.0
2013-11-11 09:40:00,38.9,38.9,38.85,38.89,176700.0,26.4468,26.4468,26.4128,26.44,176700.0
2013-11-11 09:45:00,38.89,38.91,38.82,38.83,167600.0,26.44,26.4536,26.3924,26.3992,167600.0
2013-11-11 09:50:00,38.83,38.86,38.8,38.82,194400.0,26.3992,26.4196,26.3788,26.3924,194400.0
2013-11-11 09:55:00,38.82,38.82,38.77,38.78,234900.0,26.3924,26.3924,26.3584,26.3652,234900.0
2013-11-11 10:00:00,38.78,38.79,38.74,38.75,109400.0,26.3652,26.372,26.338,26.3448,109400.0
2013-11-11 10:05:00,38.75,38.8,38.75,38.76,108000.0,26.3448,26.3788,26.3448,26.3516,108000.0
2013-11-11 10:10:00,38.76,38.81,38.75,38.78,193600.0,26.3516,26.3856,26.3448,26.3652,193600.0
2013-11-11 10:15:00,38.79,38.81,38.76,38.8,158800.0,26.372,26.3856,26.3516,26.3788,158800.0
2013-11-11 10:20:00,38.8,38.91,38.8,38.91,106300.0,26.3788,26.4536,26.3788,26.4536,106300.0
2013-11-11 10:25:00,38.91,38.92,38.85,38.86,152600.0,26.4536,26.4604,26.4128,26.4196,152600.0
2013-11-11 10:30:00,38.86,38.95,38.85,38.95,71000.0,26.4196,26.4808,26.4128,26.4808,71000.0
2013-11-11 10:35:00,38.94,39.05,38.93,39.03,103100.0,26.474,26.5488,26.4672,26.5352,103100.0
2013-11-11 10:40:00,39.03,39.11,39.03,39.08,295300.0,26.5352,26.5895,26.5352,26.5691,295300.0
2013-11-11 10:45:00,39.09,39.12,39.09,39.1,273100.0,26.5759,26.5963,26.5759,26.5827,273100.0
2013-11-11 10:50:00,39.1,39.13,39.08,39.08,119000.0,26.5827,26.6031,26.5691,26.5691,119000.0
2013-11-11 10:55:00,39.08,39.09,39.04,39.08,154700.0,26.5691,26.5759,26.542,26.5691,154700.0
2013-11-11 11:00:00,39.08,39.11,39.07,39.1,80600.0,26.5691,26.5895,26.5624,26.5827,80600.0
2013-11-11 11:05:00,39.11,39.15,39.11,39.13,74800.0,26.5895,26.6167,26.5895,26.6031,74800.0
2013-11-11 11:10:00,39.13,39.16,39.12,39.14,176500.0,26.6031,26.6235,26.5963,26.6099,176500.0
2013-11-11 11:15:00,39.14,39.15,39.09,39.1,95500.0,26.6099,26.6167,26.5759,26.5827,95500.0
2013-11-11 11:20:00,39.09,39.1,39.04,39.04,40600.0,26.5759,26.5827,26.542,26.542,40600.0
2013-11-11 11:25:00,39.04,39.05,39.01,39.01,22900.0,26.542,26.5488,26.5216,26.5216,22900.0
2013-11-11 11:30:00,39.01,39.01,38.97,38.98,59400.0,26.5216,26.5216,26.4944,26.5012,59400.0
2013-11-11 11:35:00,38.98,39.03,38.97,39.01,85100.0,26.5012,26.5352,26.4944,26.5216,85100.0
2013-11-11 11:40:00,39.01,39.05,39.0,39.03,41400.0,26.5216,26.5488,26.5148,26.5352,41400.0
2013-11-11 11:45:00,39.02,39.02,38.98,38.99,31700.0,26.5284,26.5284,26.5012,26.508,31700.0
2013-11-11 11:50:00,38.99,38.99,38.94,38.96,28100.0,26.508,26.508,26.474,26.4876,28100.0
2013-11-11 11:55:00,38.96,38.98,38.95,38.97,31000.0,26.4876,26.5012,26.4808,26.4944,31000.0
2013-11-11 12:00:00,38.97,38.98,38.95,38.97,28400.0,26.4944,26.5012,26.4808,26.4944,28400.0
2013-11-11 12:05:00,38.96,38.96,38.9,38.9,426800.0,26.4876,26.4876,26.4468,26.4468,426800.0
2013-11-11 12:10:00,38.9,38.91,38.88,38.91,110100.0,26.4468,26.4536,26.4332,26.4536,110100.0
2013-11-11 12:15:00,38.9,38.91,38.87,38.89,157700.0,26.4468,26.4536,26.4264,26.44,157700.0
2013-11-11 12:20:00,38.88,38.93,38.88,38.9,71300.0,26.4332,26.4672,26.4332,26.4468,71300.0
2013-11-11 12:25:00,38.9,38.93,38.9,38.91,49200.0,26.4468,26.4672,26.4468,26.4536,49200.0
2013-11-11 12:30:00,38.9,38.91,38.89,38.9,73600.0,26.4468,26.4536,26.44,26.4468,73600.0
2013-11-11 12:35:00,38.89,38.9,38.87,38.9,80000.0,26.44,26.4468,26.4264,26.4468,80000.0
2013-11-11 12:40:00,38.9,38.9,38.86,38.86,83400.0,26.4468,26.4468,26.4196,26.4196,83400.0
2013-11-11 12:45:00,38.86,38.88,38.84,38.87,119800.0,26.4196,26.4332,26.406,26.4264,119800.0
2013-11-11 12:50:00,38.88,38.91,38.88,38.91,77900.0,26.4332,26.4536,26.4332,26.4536,77900.0
2013-11-11 12:55:00,38.91,38.92,38.9,38.92,27900.0,26.4536,26.4604,26.4468,26.4604,27900.0
2013-11-11 13:00:00,38.91,38.92,38.9,38.91,49900.0,26.4536,26.4604,26.4468,26.4536,49900.0
2013-11-11 13:05:00,38.91,38.95,38.91,38.95,140800.0,26.4536,26.4808,26.4536,26.4808,140800.0
2013-11-11 13:10:00,38.95,38.96,38.94,38.95,35800.0,26.4808,26.4876,26.474,26.4808,35800.0
2013-11-11 13:15:00,38.96,38.96,38.93,38.93,34500.0,26.4876,26.4876,26.4672,26.4672,34500.0
2013-11-11 13:20:00,38.93,38.95,38.93,38.95,87500.0,26.4672,26.4808,26.4672,26.4808,87500.0
2013-11-11 13:25:00,38.95,38.95,38.93,38.94,17400.0,26.4808,26.4808,26.4672,26.474,17400.0
2013-11-11 13:30:00,38.94,38.94,38.91,38.91,55000.0,26.474,26.474,26.4536,26.4536,55000.0
2013-11-11 13:35:00,38.91,38.95,38.91,38.94,82900.0,26.4536,26.4808,26.4536,26.474,82900.0
2013-11-11 13:40:00,38.93,38.95,38.92,38.94,22900.0,26.4672,26.4808,26.4604,26.474,22900.0
2013-11-11 13:45:00,38.95,38.97,38.95,38.95,34000.0,26.4808,26.4944,26.4808,26.4808,34000.0
2013-11-11 13:50:00,38.96,38.96,38.94,38.94,63400.0,26.4876,26.4876,26.474,26.474,63400.0
2013-11-11 13:55:00,38.94,38.97,38.94,38.97,20100.0,26.474,26.4944,26.474,26.4944,20100.0
2013-11-11 14:00:00,38.97,38.97,38.95,38.97,23100.0,26.4944,26.4944,26.4808,26.4944,23100.0
2013-11-11 14:05:00,38.97,38.97,38.94,38.95,25000.0,26.4944,26.4944,26.474,26.4808,25000.0
2013-11-11 14:10:00,38.95,38.95,38.92,38.92,23300.0,26.4808,26.4808,26.4604,26.4604,23300.0
2013-11-11 14:15:00,38.92,38.93,38.91,38.91,25100.0,26.4604,26.4672,26.4536,26.4536,25100.0
2013-11-11 14:20:00,38.91,38.91,38.89,38.91,71900.0,26.4536,26.4536,26.44,26.4536,71900.0
2013-11-11 14:25:00,38.91,38.91,38.89,38.89,12800.0,26.4536,26.4536,26.44,26.44,12800.0
2013-11-11 14:30:00,38.89,38.91,38.88,38.9,38400.0,26.44,26.4536,26.4332,26.4468,38400.0
2013-11-11 14:35:00,38.9,38.9,38.89,38.89,10700.0,26.4468,26.4468,26.44,26.44,10700.0
2013-11-11 14:40:00,38.89,38.91,38.89,38.91,42500.0,26.44,26.4536,26.44,26.4536,42500.0
2013-11-11 14:45:00,38.91,38.93,38.91,38.93,25200.0,26.4536,26.4672,26.4536,26.4672,25200.0
2013-11-11 14:50:00,38.93,38.93,38.91,38.92,25100.0,26.4672,26.4672,26.4536,26.4604,25100.0
2013-11-11 14:55:00,38.92,38.97,38.92,38.95,58700.0,26.4604,26.4944,26.4604,26.4808,58700.0
2013-11-11 15:00:00,38.95,38.95,38.93,38.93,36300.0,26.4808,26.4808,26.4672,26.4672,36300.0
2013-11-11 15:05:00,38.93,38.94,38.9,38.91,154000.0,26.4672,26.474,26.4468,26.4536,154000.0
2013-11-11 15:10:00,38.91,38.92,38.91,38.91,104800.0,26.4536,26.4604,26.4536,26.4536,104800.0
2013-11-11 15:15:00,38.91,38.93,38.91,38.93,91300.0,26.4536,26.4672,26.4536,26.4672,91300.0
2013-11-11 15:20:00,38.93,38.95,38.92,38.94,81800.0,26.4672,26.4808,26.4604,26.474,81800.0
2013-11-11 15:25:00,38.94,38.95,38.94,38.94,16400.0,26.474,26.4808,26.474,26.474,16400.0
2013-11-11 15:30:00,38.94,38.95,38.93,38.94,94200.0,26.474,26.4808,26.4672,26.474,94200.0
2013-11-11 15:35:00,38.94,38.95,38.93,38.94,38300.0,26.474,26.4808,26.4672,26.474,38300.0
2013-11-11 15:40:00,38.94,38.96,38.94,38.95,51800.0,26.474,26.4876,26.474,26.4808,51800.0
2013-11-11 15:45:00,38.95,38.95,38.93,38.93,34300.0,26.4808,26.4808,26.4672,26.4672,34300.0
2013-11-11 15:50:00,38.93,38.95,38.93,38.94,63900.0,26.4672,26.4808,26.4672,26.474,63900.0
2013-11-11 15:55:00,38.94,38.96,38.94,38.95,481000.0,26.474,26.4876,26.474,26.4808,481000.0
2013-11-12 09:30:00,38.84,38.94,38.67,38.72,95500.0,26.406,26.474,26.2904,26.3244,95500.0
2013-11-12 09:35:00,38.72,38.82,38.68,38.8,180800.0,26.3244,26.3924,26.2972,26.3788,180800.0
2013-11-12 09:40:00,38.79,38.84,38.76,38.8,327500.0,26.372,26.406,26.3516,26.3788,327500.0
2013-11-12 09:45:00,38.8,38.8,38.7,38.71,343700.0,26.3788,26.3788,26.3108,26.3176,343700.0
2013-11-12 09:50:00,38.71,38.78,38.65,38.75,382100.0,26.3176,26.3652,26.2768,26.3448,382100.0
2013-11-12 09:55:00,38.74,38.86,38.74,38.81,199800.0,26.338,26.4196,26.338,26.3856,199800.0
2013-11-12 10:00:00,38.81,38.81,38.71,38.73,368600.0,26.3856,26.3856,26.3176,26.3312,368600.0
2013-11-12 10:05:00,38.73,38.77,38.7,38.77,196800.0,26.3312,26.3584,26.3108,26.3584,196800.0
2013-11-12 10:10:00,38.77,38.8,38.76,38.8,179900.0,26.3584,26.3788,26.3516,26.3788,179900.0
2013-11-12 10:15:00,38.8,38.87,38.78,38.84,213800.0,26.3788,26.4264,26.3652,26.406,213800.0
2013-11-12 10:20:00,38.83,38.84,38.77,38.78,192400.0,26.3992,26.406,26.3584,26.3652,192400.0
2013-11-12 10:25:00,38.79,38.8,38.77,38.79,148700.0,26.372,26.3788,26.3584,26.372,148700.0
2013-11-12 10:30:00,38.78,38.8,38.75,38.75,89200.0,26.3652,26.3788,26.3448,26.3448,89200.0
2013-11-12 10:35:00,38.74,38.78,38.74,38.76,64500.0,26.338,26.3652,26.338,26.3516,64500.0
2013-11-12 10:40:00,38.76,38.8,38.76,38.79,118900.0,26.3516,26.3788,26.3516,26.372,118900.0
2013-11-12 10:45:00,38.8,38.83,38.78,38.8,54200.0,26.3788,26.3992,26.3652,26.3788,54200.0
2013-11-12 10:50:00,38.8,38.8,38.79,38.79,19400.0,26.3788,26.3788,26.372,26.372,19400.0
2013-11-12 10:55:00,38.8,38.82,38.78,38.79,90400.0,26.3788,26.3924,26.3652,26.372,90400.0
2013-11-12 11:00:00,38.78,38.81,38.77,38.81,44700.0,26.3652,26.3856,26.3584,26.3856,44700.0
2013-11-12 11:05:00,38.81,38.83,38.79,38.82,47000.0,26.3856,26.3992,26.372,26.3924,47000.0
2013-11-12 11:10:00,38.81,38.82,38.79,38.79,58800.0,26.3856,26.3924,26.372,26.372,58800.0
2013-11-12 11:15:00,38.79,38.8,38.77,38.79,45900.0,26.372,26.3788,26.3584,26.372,45900.0
2013-11-12 11:20:00,38.79,38.79,38.75,38.77,64000.0,26.372,26.372,26.3448,26.3584,64000.0
2013-11-12 11:25:00,38.76,38.77,38.73,38.77,174100.0,26.3516,26.3584,26.3312,26.3584,174100.0
2013-11-12 11:30:00,38.76,38.77,38.72,38.73,61700.0,26.3516,26.3584,26.3244,26.3312,61700.0
2013-11-12 11:35:00,38.72,38.73,38.69,38.69,75700.0,26.3244,26.3312,26.304,26.304,75700.0
2013-11-12 11:40:00,38.69,38.71,38.65,38.67,219700.0,26.304,26.3176,26.2768,26.2904,219700.0
2013-11-12 11:45:00,38.67,38.68,38.63,38.65,346900.0,26.2904,26.2972,26.2632,26.2768,346900.0
2013-11-12 11:50:00,38.65,38.65,38.64,38.65,170200.0,26.2768,26.2768,26.27,26.2768,170200.0
2013-11-12 11:55:00,38.65,38.66,38.61,38.64,243600.0,26.2768,26.2836,26.2496,26.27,243600.0
2013-11-12 12:00:00,38.64,38.64,38.59,38.61,154800.0,26.27,26.27,26.236,26.2496,154800.0
2013-11-12 12:05:00,38.6,38.61,38.58,38.61,79600.0,26.2428,26.2496,26.2292,26.2496,79600.0
2013-11-12 12:10:00,38.61,38.61,38.58,38.59,180200.0,26.2496,26.2496,26.2292,26.236,180200.0
2013-11-12 12:15:00,38.59,38.59,38.53,38.55,236500.0,26.236,26.236,26.1952,26.2088,236500.0
2013-11-12 12:20:00,38.55,38.56,38.52,38.53,113300.0,26.2088,26.2156,26.1884,26.1952,113300.0
2013-11-12 12:25:00,38.52,38.54,38.51,38.52,31900.0,26.1884,26.202,26.1816,26.1884,31900.0
2013-11-12 12:30:00,38.51,38.51,38.48,38.51,229000.0,26.1816,26.1816,26.1612,26.1816,229000.0
2013-11-12 12:35:00,38.51,38.54,38.48,38.54,71500.0,26.1816,26.202,26.1612,26.202,71500.0
2013-11-12 12:40:00,38.53,38.56,38.53,38.56,115500.0,26.1952,26.2156,26.1952,26.2156,115500.0
2013-11-12 12:45:00,38.56,38.58,38.55,38.55,70400.0,26.2156,26.2292,26.2088,26.2088,70400.0
2013-11-12 12:50:00,38.55,38.57,38.54,38.55,61100.0,26.2088,26.2224,26.202,26.2088,61100.0
2013-11-12 12:55:00,38.55,38.56,38.54,38.55,65300.0,26.2088,26.2156,26.202,26.2088,65300.0
2013-11-12 13:00:00,38.55,38.56,38.54,38.55,134900.0,26.2088,26.2156,26.202,26.2088,134900.0
2013-11-12 13:05:00,38.55,38.55,38.53,38.55,88900.0,26.2088,26.2088,26.1952,26.2088,88900.0
2013-11-12 13:10:00,38.55,38.58,38.54,38.56,65300.0,26.2088,26.2292,26.202,26.2156,65300.0
2013-11-12 13:15:00,38.56,38.56,38.54,38.54,13400.0,26.2156,26.2156,26.202,26.202,13400.0
2013-11-12 13:20:00,38.54,38.55,38.54,38.55,23200.0,26.202,26.2088,26.202,26.2088,23200.0
2013-11-12 13:25:00,38.55,38.56,38.52,38.52,49100.0,26.2088,26.2156,26.1884,26.1884,49100.0
2013-11-12 13:30:00,38.52,38.52,38.47,38.47,52800.0,26.1884,26.1884,26.1544,26.1544,52800.0
2013-11-12 13:35:00,38.48,38.48,38.41,38.47,387000.0,26.1612,26.1612,26.1136,26.1544,387000.0
2013-11-12 13:40:00,38.47,38.49,38.46,38.48,92900.0,26.1544,26.168,26.1476,26.1612,92900.0
2013-11-12 13:45:00,38.48,38.51,38.47,38.51,222100.0,26.1612,26.1816,26.1544,26.1816,222100.0
2013-11-12 13:50:00,38.51,38.52,38.48,38.5,191000.0,26.1816,26.1884,26.1612,26.1748,191000.0
2013-11-12 13:55:00,38.5,38.55,38.5,38.52,87100.0,26.1748,26.2088,26.1748,26.1884,87100.0
2013-11-12 14:00:00,38.52,38.53,38.48,38.49,43200.0,26.1884,26.1952,26.1612,26.168,43200.0
2013-11-12 14:05:00,38.49,38.52,38.48,38.51,15200.0,26.168,26.1884,26.1612,26.1816,15200.0
2013-11-12 14:10:00,38.52,38.54,38.52,38.52,94700.0,26.1884,26.202,26.1884,26.1884,94700.0
2013-11-12 14:15:00,38.53,38.54,38.5,38.54,122200.0,26.1952,26.202,26.1748,26.202,122200.0
2013-11-12 14:20:00,38.54,38.56,38.54,38.56,25100.0,26.202,26.2156,26.202,26.2156,25100.0
2013-11-12 14:25:00,38.56,38.57,38.52,38.53,67700.0,26.2156,26.2224,26.1884,26.1952,67700.0
2013-11-12 14:30:00,38.53,38.55,38.53,38.55,39600.0,26.1952,26.2088,26.1952,26.2088,39600.0
2013-11-12 14:35:00,38.55,38.58,38.54,38.57,395500.0,26.2088,26.2292,26.202,26.2224,395500.0
2013-11-12 14:40:00,38.57,38.59,38.55,38.58,117900.0,26.2224,26.236,26.2088,26.2292,117900.0
2013-11-12 14:45:00,38.58,38.59,38.56,38.58,30300.0,26.2292,26.236,26.2156,26.2292,30300.0
2013-11-12 14:50:00,38.58,38.59,38.58,38.58,38600.0,26.2292,26.236,26.2292,26.2292,38600.0
2013-11-12 14:55:00,38.59,38.65,38.58,38.61,68700.0,26.236,26.2768,26.2292,26.2496,68700.0
2013-11-12 15:00:00,38.62,38.65,38.62,38.63,187600.0,26.2564,26.2768,26.2564,26.2632,187600.0
2013-11-12 15:05:00,38.63,38.65,38.62,38.65,98100.0,26.2632,26.2768,26.2564,26.2768,98100.0
2013-11-12 15:10:00,38.64,38.66,38.64,38.64,139400.0,26.27,26.2836,26.27,26.27,139400.0
2013-11-12 15:15:00,38.65,38.66,38.63,38.66,68400.0,26.2768,26.2836,26.2632,26.2836,68400.0
2013-11-12 15:20:00,38.66,38.66,38.63,38.65,65900.0,26.2836,26.2836,26.2632,26.2768,65900.0
2013-11-12 15:25:00,38.64,38.65,38.61,38.61,24600.0,26.27,26.2768,26.2496,26.2496,24600.0
2013-11-12 15:30:00,38.62,38.63,38.59,38.62,222000.0,26.2564,26.2632,26.236,26.2564,222000.0
2013-11-12 15:35:00,38.63,38.63,38.59,38.6,59900.0,26.2632,26.2632,26.236,26.2428,59900.0
2013-11-12 15:40:00,38.61,38.64,38.6,38.62,98500.0,26.2496,26.27,26.2428,26.2564,98500.0
2013-11-12 15:45:00,38.62,38.62,38.57,38.58,133500.0,26.2564,26.2564,26.2224,26.2292,133500.0
2013-11-12 15:50:00,38.58,38.59,38.57,38.57,256600.0,26.2292,26.236,26.2224,26.2224,256600.0
2013-11-12 15:55:00,38.58,38.62,38.57,38.62,620100.0,26.2292,26.2564,26.2224,26.2564,620100.0
2013-11-13 09:30:00,38.37,38.47,38.35,38.36,541900.0,26.0864,26.1544,26.0728,26.0796,541900.0
2013-11-13 09:35:00,38.37,38.37,38.26,38.27,243400.0,26.0864,26.0864,26.0117,26.0185,243400.0
2013-11-13 09:40:00,38.27,38.33,38.18,38.33,398600.0,26.0185,26.0593,25.9573,26.0593,398600.0
2013-11-13 09:45:00,38.33,38.36,38.27,38.28,393900.0,26.0593,26.0796,26.0185,26.0253,393900.0
2013-11-13 09:50:00,38.27,38.35,38.27,38.35,191200.0,26.0185,26.0728,26.0185,26.0728,191200.0
2013-11-13 09:55:00,38.35,38.41,38.32,38.39,290700.0,26.0728,26.1136,26.0525,26.1,290700.0
2013-11-13 10:00:00,38.4,38.46,38.4,38.45,154400.0,26.1068,26.1476,26.1068,26.1408,154400.0
2013-11-13 10:05:00,38.45,38.49,38.41,38.45,155700.0,26.1408,26.168,26.1136,26.1408,155700.0
2013-11-13 10:10:00,38.45,38.49,38.45,38.47,172100.0,26.1408,26.168,26.1408,26.1544,172100.0
2013-11-13 10:15:00,38.48,38.55,38.47,38.55,87300.0,26.1612,26.2088,26.1544,26.2088,87300.0
2013-11-13 10:20:00,38.55,38.59,38.49,38.51,235200.0,26.2088,26.236,26.168,26.1816,235200.0
2013-11-13 10:25:00,38.5,38.54,38.48,38.51,117000.0,26.1748,26.202,26.1612,26.1816,117000.0
2013-11-13 10:30:00,38.51,38.52,38.43,38.46,59800.0,26.1816,26.1884,26.1272,26.1476,59800.0
2013-11-13 10:35:00,38.47,38.47,38.44,38.46,90700.0,26.1544,26.1544,26.134,26.1476,90700.0
2013-11-13 10:40:00,38.46,38.48,38.42,38.46,99000.0,26.1476,26.1612,26.1204,26.1476,99000.0
2013-11-13 10:45:00,38.46,38.46,38.43,38.43,41300.0,26.1476,26.1476,26.1272,26.1272,41300.0
2013-11-13 10:50:00,38.44,38.52,38.44,38.51,70900.0,26.134,26.1884,26.134,26.1816,70900.0
2013-11-13 10:55:00,38.51,38.52,38.49,38.49,46700.0,26.1816,26.1884,26.168,26.168,46700.0
2013-11-13 11:00:00,38.49,38.51,38.47,38.48,71500.0,26.168,26.1816,26.1544,26.1612,71500.0
2013-11-13 11:05:00,38.49,38.54,38.49,38.53,116800.0,26.168,26.202,26.168,26.1952,116800.0
2013-11-13 11:10:00,38.52,38.52,38.5,38.51,29200.0,26.1884,26.1884,26.1748,26.1816,29200.0
2013-11-13 11:15:00,38.52,38.52,38.48,38.5,53700.0,26.1884,26.1884,26.1612,26.1748,53700.0
2013-11-13 11:20:00,38.5,38.54,38.49,38.49,44800.0,26.1748,26.202,26.168,26.168,44800.0
2013-11-13 11:25:00,38.5,38.5,38.47,38.47,68500.0,26.1748,26.1748,26.1544,26.1544,68500.0
2013-11-13 11:30:00,38.46,38.47,38.42,38.42,265400.0,26.1476,26.1544,26.1204,26.1204,265400.0
2013-11-13 11:35:00,38.43,38.43,38.39,38.39,87800.0,26.1272,26.1272,26.1,26.1,87800.0
2013-11-13 11:40:00,38.39,38.43,38.38,38.38,47200.0,26.1,26.1272,26.0932,26.0932,47200.0
2013-11-13 11:45:00,38.39,38.41,38.38,38.4,80100.0,26.1,26.1136,26.0932,26.1068,80100.0
2013-11-13 11:50:00,38.4,38.43,38.39,38.43,182500.0,26.1068,26.1272,26.1,26.1272,182500.0
2013-11-13 11:55:00,38.43,38.45,38.42,38.44,411300.0,26.1272,26.1408,26.1204,26.134,411300.0
2013-11-13 12:00:00,38.44,38.44,38.4,38.44,314500.0,26.134,26.134,26.1068,26.134,314500.0
2013-11-13 12:05:00,38.43,38.43,38.41,38.42,50800.0,26.1272,26.1272,26.1136,26.1204,50800.0
2013-11-13 12:10:00,38.42,38.43,38.42,38.42,9800.0,26.1204,26.1272,26.1204,26.1204,9800.0
2013-11-13 12:15:00,38.42,38.44,38.42,38.44,148200.0,26.1204,26.134,26.1204,26.134,148200.0
2013-11-13 12:20:00,38.44,38.5,38.44,38.48,214800.0,26.134,26.1748,26.134,26.1612,214800.0
2013-11-13 12:25:00,38.49,38.51,38.48,38.51,106300.0,26.168,26.1816,26.1612,26.1816,106300.0
2013-11-13 12:30:00,38.5,38.52,38.48,38.48,59100.0,26.1748,26.1884,26.1612,26.1612,59100.0
2013-11-13 12:35:00,38.48,38.49,38.44,38.47,97200.0,26.1612,26.168,26.134,26.1544,97200.0
2013-11-13 12:40:00,38.47,38.52,38.46,38.51,38800.0,26.1544,26.1884,26.1476,26.1816,38800.0
2013-11-13 12:45:00,38.52,38.55,38.51,38.55,62100.0,26.1884,26.2088,26.1816,26.2088,62100.0
2013-11-13 12:50:00,38.55,38.57,38.55,38.56,26700.0,26.2088,26.2224,26.2088,26.2156,26700.0
2013-11-13 12:55:00,38.57,38.59,38.57,38.58,88000.0,26.2224,26.236,26.2224,26.2292,88000.0
2013-11-13 13:00:00,38.58,38.6,38.56,38.56,32500.0,26.2292,26.2428,26.2156,26.2156,32500.0
2013-11-13 13:05:00,38.57,38.58,38.57,38.58,8200.0,26.2224,26.2292,26.2224,26.2292,8200.0
2013-11-13 13:10:00,38.57,38.58,38.57,38.57,5300.0,26.2224,26.2292,26.2224,26.2224,5300.0
2013-11-13 13:15:00,38.58,38.58,38.56,38.58,42300.0,26.2292,26.2292,26.2156,26.2292,42300.0
2013-11-13 13:20:00,38.57,38.6,38.57,38.59,229700.0,26.2224,26.2428,26.2224,26.236,229700.0
2013-11-13 13:25:00,38.59,38.66,38.59,38.66,40300.0,26.236,26.2836,26.236,26.2836,40300.0
2013-11-13 13:30:00,38.65,38.67,38.65,38.67,295400.0,26.2768,26.2904,26.2768,26.2904,295400.0
2013-11-13 13:35:00,38.67,38.67,38.61,38.62,54300.0,26.2904,26.2904,26.2496,26.2564,54300.0
2013-11-13 13:40:00,38.61,38.61,38.6,38.6,25100.0,26.2496,26.2496,26.2428,26.2428,25100.0
2013-11-13 13:45:00,38.61,38.66,38.6,38.66,28900.0,26.2496,26.2836,26.2428,26.2836,28900.0
2013-11-13 13:50:00,38.66,38.67,38.64,38.64,17800.0,26.2836,26.2904,26.27,26.27,17800.0
2013-11-13 13:55:00,38.64,38.67,38.64,38.65,33300.0,26.27,26.2904,26.27,26.2768,33300.0
2013-11-13 14:00:00,38.65,38.68,38.65,38.68,18400.0,26.2768,26.2972,26.2768,26.2972,18400.0
2013-11-13 14:05:00,38.68,38.68,38.66,38.66,26500.0,26.2972,26.2972,26.2836,26.2836,26500.0
2013-11-13 14:10:00,38.67,38.7,38.66,38.69,167800.0,26.2904,26.3108,26.2836,26.304,167800.0
2013-11-13 14:15:00,38.7,38.75,38.69,38.74,219400.0,26.3108,26.3448,26.304,26.338,219400.0
2013-11-13 14:20:00,38.75,38.78,38.73,38.77,184800.0,26.3448,26.3652,26.3312,26.3584,184800.0
2013-11-13 14:25:00,38.78,38.78,38.71,38.71,299200.0,26.3652,26.3652,26.3176,26.3176,299200.0
2013-11-13 14:30:00,38.71,38.71,38.67,38.68,82300.0,26.3176,26.3176,26.2904,26.2972,82300.0
2013-11-13 14:35:00,38.68,38.68,38.65,38.65,18300.0,26.2972,26.2972,26.2768,26.2768,18300.0
2013-11-13 14:40:00,38.65,38.65,38.62,38.62,38600.0,26.2768,26.2768,26.2564,26.2564,38600.0
2013-11-13 14:45:00,38.62,38.65,38.61,38.65,49900.0,26.2564,26.2768,26.2496,26.2768,49900.0
2013-11-13 14:50:00,38.64,38.64,38.62,38.63,32100.0,26.27,26.27,26.2564,26.2632,32100.0
2013-11-13 14:55:00,38.63,38.66,38.63,38.66,15500.0,26.2632,26.2836,26.2632,26.2836,15500.0
2013-11-13 15:00:00,38.65,38.66,38.63,38.63,18600.0,26.2768,26.2836,26.2632,26.2632,18600.0
2013-11-13 15:05:00,38.63,38.65,38.63,38.64,13800.0,26.2632,26.2768,26.2632,26.27,13800.0
2013-11-13 15:10:00,38.64,38.66,38.64,38.65,21800.0,26.27,26.2836,26.27,26.2768,21800.0
2013-11-13 15:15:00,38.66,38.67,38.63,38.66,120200.0,26.2836,26.2904,26.2632,26.2836,120200.0
2013-11-13 15:20:00,38.66,38.68,38.65,38.68,49700.0,26.2836,26.2972,26.2768,26.2972,49700.0
2013-11-13 15:25:00,38.69,38.69,38.65,38.65,35000.0,26.304,26.304,26.2768,26.2768,35000.0
2013-11-13 15:30:00,38.66,38.67,38.64,38.66,38700.0,26.2836,26.2904,26.27,26.2836,38700.0
2013-11-13 15:35:00,38.66,38.69,38.66,38.69,21900.0,26.2836,26.304,26.2836,26.304,21900.0
2013-11-13 15:40:00,38.7,38.74,38.69,38.72,72100.0,26.3108,26.338,26.304,26.3244,72100.0
2013-11-13 15:45:00,38.72,38.78,38.72,38.78,324100.0,26.3244,26.3652,26.3244,26.3652,324100.0
2013-11-13 15:50:00,38.77,38.78,38.75,38.77,212300.0,26.3584,26.3652,26.3448,26.3584,212300.0
2013-11-13 15:55:00,38.78,38.8,38.77,38.79,330600.0,26.3652,26.3788,26.3584,26.372,330600.0
2013-11-14 09:30:00,38.92,39.01,38.9,38.98,193700.0,26.4604,26.5216,26.4468,26.5012,193700.0
2013-11-14 09:35:00,38.96,38.99,38.92,38.94,680100.0,26.4876,26.508,26.4604,26.474,680100.0
2013-11-14 09:40:00,38.94,38.99,38.87,38.9,534000.0,26.474,26.508,26.4264,26.4468,534000.0
2013-11-14 09:45:00,38.91,38.94,38.88,38.9,216100.0,26.4536,26.474,26.4332,26.4468,216100.0
2013-11-14 09:50:00,38.9,38.95,38.83,38.95,579700.0,26.4468,26.4808,26.3992,26.4808,579700.0
2013-11-14 09:55:00,38.94,38.97,38.91,38.97,195800.0,26.474,26.4944,26.4536,26.4944,195800.0
2013-11-14 10:00:00,38.97,39.05,38.95,39.05,460500.0,26.4944,26.5488,26.4808,26.5488,460500.0
2013-11-14 10:05:00,39.05,39.05,38.99,39.0,445400.0,26.5488,26.5488,26.508,26.5148,445400.0
2013-11-14 10:10:00,39.0,39.03,38.99,39.02,103800.0,26.5148,26.5352,26.508,26.5284,103800.0
2013-11-14 10:15:00,39.01,39.04,38.96,39.03,197500.0,26.5216,26.542,26.4876,26.5352,197500.0
2013-11-14 10:20:00,39.04,39.11,39.03,39.1,736100.0,26.542,26.5895,26.5352,26.5827,736100.0
2013-11-14 10:25:00,39.1,39.12,39.0,39.0,220300.0,26.5827,26.5963,26.5148,26.5148,220300.0
2013-11-14 10:30:00,39.0,39.06,38.95,39.06,269100.0,26.5148,26.5556,26.4808,26.5556,269100.0
2013-11-14 10:35:00,39.06,39.12,39.05,39.12,392200.0,26.5556,26.5963,26.5488,26.5963,392200.0
2013-11-14 10:40:00,39.11,39.12,39.08,39.08,95300.0,26.5895,26.5963,26.5691,26.5691,95300.0
2013-11-14 10:45:00,39.08,39.15,39.07,39.13,538600.0,26.5691,26.6167,26.5624,26.6031,538600.0
2013-11-14 10:50:00,39.13,39.19,39.12,39.17,304000.0,26.6031,26.6439,26.5963,26.6303,304000.0
2013-11-14 10:55:00,39.17,39.17,39.11,39.14,282700.0,26.6303,26.6303,26.5895,26.6099,282700.0
2013-11-14 11:00:00,39.14,39.16,39.12,39.16,71500.0,26.6099,26.6235,26.5963,26.6235,71500.0
2013-11-14 11:05:00,39.16,39.21,39.15,39.18,200300.0,26.6235,26.6575,26.6167,26.6371,200300.0
2013-11-14 11:10:00,39.18,39.19,39.14,39.15,671400.0,26.6371,26.6439,26.6099,26.6167,671400.0
2013-11-14 11:15:00,39.15,39.23,39.15,39.23,1008300.0,26.6167,26.6711,26.6167,26.6711,1008300.0
2013-11-14 11:20:00,39.24,39.28,39.23,39.27,144700.0,26.6779,26.7051,26.6711,26.6983,144700.0
2013-11-14 11:25:00,39.26,39.26,39.18,39.18,142600.0,26.6915,26.6915,26.6371,26.6371,142600.0
2013-11-14 11:30:00,39.17,39.18,39.13,39.14,346100.0,26.6303,26.6371,26.6031,26.6099,346100.0
2013-11-14 11:35:00,39.13,39.14,39.09,39.11,106500.0,26.6031,26.6099,26.5759,26.5895,106500.0
2013-11-14 11:40:00,39.12,39.16,39.11,39.16,24100.0,26.5963,26.6235,26.5895,26.6235,24100.0
2013-11-14 11:45:00,39.17,39.17,39.11,39.11,59100.0,26.6303,26.6303,26.5895,26.5895,59100.0
2013-11-14 11:50:00,39.11,39.14,39.1,39.14,19300.0,26.5895,26.6099,26.5827,26.6099,19300.0
2013-11-14 11:55:00,39.15,39.16,39.12,39.12,34300.0,26.6167,26.6235,26.5963,26.5963,34300.0
2013-11-14 12:00:00,39.12,39.13,39.11,39.12,24200.0,26.5963,26.6031,26.5895,26.5963,24200.0
2013-11-14 12:05:00,39.13,39.15,39.11,39.14,39600.0,26.6031,26.6167,26.5895,26.6099,39600.0
2013-11-14 12:10:00,39.15,39.18,39.15,39.17,20600.0,26.6167,26.6371,26.6167,26.6303,20600.0
2013-11-14 12:15:00,39.18,39.18,39.13,39.13,32300.0,26.6371,26.6371,26.6031,26.6031,32300.0
2013-11-14 12:20:00,39.14,39.15,39.13,39.15,11200.0,26.6099,26.6167,26.6031,26.6167,11200.0
2013-11-14 12:25:00,39.16,39.17,39.14,39.15,11900.0,26.6235,26.6303,26.6099,26.6167,11900.0
2013-11-14 12:30:00,39.14,39.17,39.13,39.15,80000.0,26.6099,26.6303,26.6031,26.6167,80000.0
2013-11-14 12:35:00,39.15,39.15,39.14,39.15,9500.0,26.6167,26.6167,26.6099,26.6167,9500.0
2013-11-14 12:40:00,39.14,39.14,39.11,39.12,26000.0,26.6099,26.6099,26.5895,26.5963,26000.0
2013-11-14 12:45:00,39.12,39.13,39.12,39.12,11900.0,26.5963,26.6031,26.5963,26.5963,11900.0
2013-11-14 12:50:00,39.13,39.16,39.13,39.14,29300.0,26.6031,26.6235,26.6031,26.6099,29300.0
2013-11-14 12:55:00,39.15,39.15,39.13,39.13,11500.0,26.6167,26.6167,26.6031,26.6031,11500.0
2013-11-14 13:00:00,39.13,39.16,39.13,39.16,8800.0,26.6031,26.6235,26.6031,26.6235,8800.0
2013-11-14 13:05:00,39.17,39.19,39.16,39.19,3100.0,26.6303,26.6439,26.6235,26.6439,3100.0
2013-11-14 13:10:00,39.18,39.18,39.16,39.16,7200.0,26.6371,26.6371,26.6235,26.6235,7200.0
2013-11-14 13:15:00,39.16,39.18,39.16,39.18,10600.0,26.6235,26.6371,26.6235,26.6371,10600.0
2013-11-14 13:20:00,39.18,39.18,39.12,39.12,18600.0,26.6371,26.6371,26.5963,26.5963,18600.0
2013-11-14 13:25:00,39.12,39.14,39.12,39.14,25800.0,26.5963,26.6099,26.5963,26.6099,25800.0
2013-11-14 13:30:00,39.13,39.14,39.12,39.12,12000.0,26.6031,26.6099,26.5963,26.5963,12000.0
2013-11-14 13:35:00,39.13,39.14,39.12,39.12,14600.0,26.6031,26.6099,26.5963,26.5963,14600.0
2013-11-14 13:40:00,39.12,39.14,39.12,39.13,11900.0,26.5963,26.6099,26.5963,26.6031,11900.0
2013-11-14 13:45:00,39.14,39.16,39.14,39.14,11100.0,26.6099,26.6235,26.6099,26.6099,11100.0
2013-11-14 13:50:00,39.14,39.14,39.1,39.11,16400.0,26.6099,26.6099,26.5827,26.5895,16400.0
2013-11-14 13:55:00,39.1,39.1,39.07,39.09,105900.0,26.5827,26.5827,26.5624,26.5759,105900.0
2013-11-14 14:00:00,39.09,39.11,39.08,39.11,13800.0,26.5759,26.5895,26.5691,26.5895,13800.0
2013-11-14 14:05:00,39.11,39.12,39.11,39.11,16500.0,26.5895,26.5963,26.5895,26.5895,16500.0
2013-11-14 14:10:00,39.11,39.13,39.11,39.11,84000.0,26.5895,26.6031,26.5895,26.5895,84000.0
2013-11-14 14:15:00,39.11,39.14,39.11,39.14,86100.0,26.5895,26.6099,26.5895,26.6099,86100.0
2013-11-14 14:20:00,39.15,39.15,39.13,39.13,45600.0,26.6167,26.6167,26.6031,26.6031,45600.0
2013-11-14 14:25:00,39.14,39.14,39.11,39.11,39100.0,26.6099,26.6099,26.5895,26.5895,39100.0
2013-11-14 14:30:00,39.12,39.14,39.1,39.1,8000.0,26.5963,26.6099,26.5827,26.5827,8000.0
2013-11-14 14:35:00,39.11,39.13,39.1,39.13,79500.0,26.5895,26.6031,26.5827,26.6031,79500.0
2013-11-14 14:40:00,39.13,39.14,39.12,39.13,13000.0,26.6031,26.6099,26.5963,26.6031,13000.0
2013-11-14 14:45:00,39.13,39.14,39.12,39.12,14700.0,26.6031,26.6099,26.5963,26.5963,14700.0
2013-11-14 14:50:00,39.12,39.13,39.05,39.05,263100.0,26.5963,26.6031,26.5488,26.5488,263100.0
2013-11-14 14:55:00,39.06,39.1,39.05,39.1,30300.0,26.5556,26.5827,26.5488,26.5827,30300.0
2013-11-14 15:00:00,39.1,39.12,39.1,39.12,17400.0,26.5827,26.5963,26.5827,26.5963,17400.0
2013-11-14 15:05:00,39.12,39.12,39.09,39.1,39200.0,26.5963,26.5963,26.5759,26.5827,39200.0
2013-11-14 15:10:00,39.11,39.15,39.11,39.13,100200.0,26.5895,26.6167,26.5895,26.6031,100200.0
2013-11-14 15:15:00,39.13,39.14,39.11,39.12,30800.0,26.6031,26.6099,26.5895,26.5963,30800.0
2013-11-14 15:20:00,39.11,39.13,39.09,39.13,150300.0,26.5895,26.6031,26.5759,26.6031,150300.0
2013-11-14 15:25:00,39.13,39.15,39.12,39.13,25400.0,26.6031,26.6167,26.5963,26.6031,25400.0
2013-11-14 15:30:00,39.13,39.14,39.12,39.14,78800.0,26.6031,26.6099,26.5963,26.6099,78800.0
2013-11-14 15:35:00,39.14,39.15,39.12,39.15,84500.0,26.6099,26.6167,26.5963,26.6167,84500.0
2013-11-14 15:40:00,39.14,39.16,39.14,39.15,131600.0,26.6099,26.6235,26.6099,26.6167,131600.0
2013-11-14 15:45:00,39.14,39.15,39.13,39.13,73100.0,26.6099,26.6167,26.6031,26.6031,73100.0
2013-11-14 15:50:00,39.14,39.14,39.11,39.12,166600.0,26.6099,26.6099,26.5895,26.5963,166600.0
2013-11-14 15:55:00,39.12,39.13,39.11,39.13,770600.0,26.5963,26.6031,26.5895,26.6031,770600.0
2013-11-15 09:30:00,39.05,39.18,39.01,39.11,180300.0,26.5488,26.6371,26.5216,26.5895,180300.0
2013-11-15 09:35:00,39.11,39.24,39.1,39.23,191800.0,26.5895,26.6779,26.5827,26.6711,191800.0
2013-11-15 09:40:00,39.22,39.26,39.15,39.15,181100.0,26.6643,26.6915,26.6167,26.6167,181100.0
2013-11-15 09:45:00,39.15,39.22,39.13,39.2,161700.0,26.6167,26.6643,26.6031,26.6507,161700.0
2013-11-15 09:50:00,39.21,39.22,39.12,39.19,195400.0,26.6575,26.6643,26.5963,26.6439,195400.0
2013-11-15 09:55:00,39.19,39.22,39.11,39.15,206900.0,26.6439,26.6643,26.5895,26.6167,206900.0
2013-11-15 10:00:00,39.15,39.16,39.01,39.02,242300.0,26.6167,26.6235,26.5216,26.5284,242300.0
2013-11-15 10:05:00,39.02,39.09,39.01,39.07,143900.0,26.5284,26.5759,26.5216,26.5624,143900.0
2013-11-15 10:10:00,39.08,39.16,39.04,39.14,620800.0,26.5691,26.6235,26.542,26.6099,620800.0
2013-11-15 10:15:00,39.14,39.16,39.12,39.13,118600.0,26.6099,26.6235,26.5963,26.6031,118600.0
2013-11-15 10:20:00,39.14,39.18,39.12,39.18,73300.0,26.6099,26.6371,26.5963,26.6371,73300.0
2013-11-15 10:25:00,39.17,39.18,39.15,39.16,81100.0,26.6303,26.6371,26.6167,26.6235,81100.0
2013-11-15 10:30:00,39.16,39.16,39.11,39.12,87700.0,26.6235,26.6235,26.5895,26.5963,87700.0
2013-11-15 10:35:00,39.13,39.15,39.12,39.14,134900.0,26.6031,26.6167,26.5963,26.6099,134900.0
2013-11-15 10:40:00,39.14,39.17,39.13,39.16,96000.0,26.6099,26.6303,26.6031,26.6235,96000.0
2013-11-15 10:45:00,39.16,39.17,39.14,39.16,156800.0,26.6235,26.6303,26.6099,26.6235,156800.0
2013-11-15 10:50:00,39.16,39.18,39.12,39.12,78900.0,26.6235,26.6371,26.5963,26.5963,78900.0
2013-11-15 10:55:00,39.12,39.12,39.09,39.09,37100.0,26.5963,26.5963,26.5759,26.5759,37100.0
2013-11-15 11:00:00,39.09,39.14,39.09,39.14,66900.0,26.5759,26.6099,26.5759,26.6099,66900.0
2013-11-15 11:05:00,39.14,39.14,39.11,39.11,45200.0,26.6099,26.6099,26.5895,26.5895,45200.0
2013-11-15 11:10:00,39.11,39.13,39.11,39.12,66300.0,26.5895,26.6031,26.5895,26.5963,66300.0
2013-11-15 11:15:00,39.12,39.15,39.11,39.13,53500.0,26.5963,26.6167,26.5895,26.6031,53500.0
2013-11-15 11:20:00,39.13,39.15,39.12,39.14,41000.0,26.6031,26.6167,26.5963,26.6099,41000.0
2013-11-15 11:25:00,39.13,39.17,39.13,39.16,78100.0,26.6031,26.6303,26.6031,26.6235,78100.0
2013-11-15 11:30:00,39.15,39.16,39.14,39.16,47100.0,26.6167,26.6235,26.6099,26.6235,47100.0
2013-11-15 11:35:00,39.17,39.19,39.16,39.16,104600.0,26.6303,26.6439,26.6235,26.6235,104600.0
2013-11-15 11:40:00,39.15,39.15,39.13,39.14,41600.0,26.6167,26.6167,26.6031,26.6099,41600.0
2013-11-15 11:45:00,39.13,39.14,39.1,39.1,39800.0,26.6031,26.6099,26.5827,26.5827,39800.0
2013-11-15 11:50:00,39.1,39.1,39.06,39.07,156400.0,26.5827,26.5827,26.5556,26.5624,156400.0
2013-11-15 11:55:00,39.06,39.07,39.05,39.06,99000.0,26.5556,26.5624,26.5488,26.5556,99000.0
2013-11-15 12:00:00,39.05,39.06,39.04,39.05,45000.0,26.5488,26.5556,26.542,26.5488,45000.0
2013-11-15 12:05:00,39.05,39.07,39.04,39.07,179100.0,26.5488,26.5624,26.542,26.5624,179100.0
2013-11-15 12:10:00,39.07,39.08,39.03,39.03,49000.0,26.5624,26.5691,26.5352,26.5352,49000.0
2013-11-15 12:15:00,39.04,39.06,39.04,39.05,27900.0,26.542,26.5556,26.542,26.5488,27900.0
2013-11-15 12:20:00,39.04,39.05,39.01,39.02,113800.0,26.542,26.5488,26.5216,26.5284,113800.0
2013-11-15 12:25:00,39.02,39.04,39.02,39.04,128400.0,26.5284,26.542,26.5284,26.542,128400.0
2013-11-15 12:30:00,39.04,39.04,39.02,39.02,15200.0,26.542,26.542,26.5284,26.5284,15200.0
2013-11-15 12:35:00,39.02,39.03,39.02,39.02,13500.0,26.5284,26.5352,26.5284,26.5284,13500.0
2013-11-15 12:40:00,39.02,39.04,39.02,39.03,35200.0,26.5284,26.542,26.5284,26.5352,35200.0
2013-11-15 12:45:00,39.04,39.04,39.02,39.02,16400.0,26.542,26.542,26.5284,26.5284,16400.0
2013-11-15 12:50:00,39.02,39.04,39.0,39.02,32300.0,26.5284,26.542,26.5148,26.5284,32300.0
2013-11-15 12:55:00,39.02,39.03,39.02,39.02,21000.0,26.5284,26.5352,26.5284,26.5284,21000.0
2013-11-15 13:00:00,39.02,39.03,39.02,39.03,8000.0,26.5284,26.5352,26.5284,26.5352,8000.0
2013-11-15 13:05:00,39.03,39.07,39.02,39.06,29300.0,26.5352,26.5624,26.5284,26.5556,29300.0
2013-11-15 13:10:00,39.07,39.09,39.06,39.08,17000.0,26.5624,26.5759,26.5556,26.5691,17000.0
2013-11-15 13:15:00,39.09,39.1,39.08,39.09,7800.0,26.5759,26.5827,26.5691,26.5759,7800.0
2013-11-15 13:20:00,39.1,39.13,39.1,39.12,42900.0,26.5827,26.6031,26.5827,26.5963,42900.0
2013-11-15 13:25:00,39.12,39.14,39.12,39.13,24800.0,26.5963,26.6099,26.5963,26.6031,24800.0
2013-11-15 13:30:00,39.13,39.15,39.13,39.14,29700.0,26.6031,26.6167,26.6031,26.6099,29700.0
2013-11-15 13:35:00,39.14,39.17,39.14,39.17,32300.0,26.6099,26.6303,26.6099,26.6303,32300.0
2013-11-15 13:40:00,39.17,39.19,39.17,39.18,32500.0,26.6303,26.6439,26.6303,26.6371,32500.0
2013-11-15 13:45:00,39.18,39.21,39.18,39.19,39700.0,26.6371,26.6575,26.6371,26.6439,39700.0
2013-11-15 13:50:00,39.19,39.19,39.18,39.18,23900.0,26.6439,26.6439,26.6371,26.6371,23900.0
2013-11-15 13:55:00,39.18,39.19,39.17,39.19,57200.0,26.6371,26.6439,26.6303,26.6439,57200.0
2013-11-15 14:00:00,39.19,39.22,39.19,39.21,35000.0,26.6439,26.6643,26.6439,26.6575,35000.0
2013-11-15 14:05:00,39.21,39.22,39.2,39.21,80900.0,26.6575,26.6643,26.6507,26.6575,80900.0
2013-11-15 14:10:00,39.2,39.22,39.2,39.21,23800.0,26.6507,26.6643,26.6507,26.6575,23800.0
2013-11-15 14:15:00,39.21,39.24,39.21,39.23,46600.0,26.6575,26.6779,26.6575,26.6711,46600.0
2013-11-15 14:20:00,39.22,39.24,39.22,39.23,37400.0,26.6643,26.6779,26.6643,26.6711,37400.0
2013-11-15 14:25:00,39.22,39.25,39.22,39.23,52300.0,26.6643,26.6847,26.6643,26.6711,52300.0
2013-11-15 14:30:00,39.24,39.25,39.24,39.24,22800.0,26.6779,26.6847,26.6779,26.6779,22800.0
2013-11-15 14:35:00,39.24,39.27,39.24,39.26,36800.0,26.6779,26.6983,26.6779,26.6915,36800.0
2013-11-15 14:40:00,39.26,39.27,39.25,39.25,37400.0,26.6915,26.6983,26.6847,26.6847,37400.0
2013-11-15 14:45:00,39.25,39.25,39.24,39.24,30700.0,26.6847,26.6847,26.6779,26.6779,30700.0
2013-11-15 14:50:00,39.24,39.26,39.23,39.24,118300.0,26.6779,26.6915,26.6711,26.6779,118300.0
2013-11-15 14:55:00,39.24,39.26,39.24,39.26,45500.0,26.6779,26.6915,26.6779,26.6915,45500.0
2013-11-15 15:00:00,39.26,39.27,39.24,39.27,129400.0,26.6915,26.6983,26.6779,26.6983,129400.0
2013-11-15 15:05:00,39.27,39.3,39.26,39.29,59500.0,26.6983,26.7187,26.6915,26.7119,59500.0
2013-11-15 15:10:00,39.28,39.3,39.28,39.29,115800.0,26.7051,26.7187,26.7051,26.7119,115800.0
2013-11-15 15:15:00,39.29,39.3,39.27,39.3,116900.0,26.7119,26.7187,26.6983,26.7187,116900.0
2013-11-15 15:20:00,39.29,39.3,39.27,39.27,48800.0,26.7119,26.7187,26.6983,26.6983,48800.0
2013-11-15 15:25:00,39.27,39.3,39.27,39.29,97100.0,26.6983,26.7187,26.6983,26.7119,97100.0
2013-11-15 15:30:00,39.28,39.3,39.28,39.29,103300.0,26.7051,26.7187,26.7051,26.7119,103300.0
2013-11-15 15:35:00,39.29,39.3,39.26,39.26,442200.0,26.7119,26.7187,26.6915,26.6915,442200.0
2013-11-15 15:40:00,39.26,39.31,39.26,39.3,158300.0,26.6915,26.7255,26.6915,26.7187,158300.0
2013-11-15 15:45:00,39.3,39.31,39.28,39.3,205800.0,26.7187,26.7255,26.7051,26.7187,205800.0
2013-11-15 15:50:00,39.29,39.31,39.29,39.3,245300.0,26.7119,26.7255,26.7119,26.7187,245300.0
2013-11-15 15:55:00,39.31,39.37,39.3,39.37,442300.0,26.7255,26.7663,26.7187,26.7663,442300.0
2013-11-18 09:30:00,39.33,39.47,39.33,39.36,82100.0,26.7391,26.8343,26.7391,26.7595,82100.0
2013-11-18 09:35:00,39.36,39.37,39.26,39.29,79400.0,26.7595,26.7663,26.6915,26.7119,79400.0
2013-11-18 09:40:00,39.29,39.31,39.25,39.26,163700.0,26.7119,26.7255,26.6847,26.6915,163700.0
2013-11-18 09:45:00,39.26,39.35,39.25,39.33,88200.0,26.6915,26.7527,26.6847,26.7391,88200.0
2013-11-18 09:50:00,39.33,39.33,39.29,39.29,113400.0,26.7391,26.7391,26.7119,26.7119,113400.0
2013-11-18 09:55:00,39.29,39.3,39.22,39.25,113500.0,26.7119,26.7187,26.6643,26.6847,113500.0
2013-11-18 10:00:00,39.25,39.29,39.24,39.26,72300.0,26.6847,26.7119,26.6779,26.6915,72300.0
2013-11-18 10:05:00,39.27,39.27,39.23,39.26,134300.0,26.6983,26.6983,26.6711,26.6915,134300.0
2013-11-18 10:10:00,39.25,39.27,39.23,39.25,122100.0,26.6847,26.6983,26.6711,26.6847,122100.0
2013-11-18 10:15:00,39.25,39.29,39.24,39.29,46600.0,26.6847,26.7119,26.6779,26.7119,46600.0
2013-11-18 10:20:00,39.29,39.35,39.29,39.33,31800.0,26.7119,26.7527,26.7119,26.7391,31800.0
2013-11-18 10:25:00,39.32,39.34,39.3,39.3,32100.0,26.7323,26.7459,26.7187,26.7187,32100.0
2013-11-18 10:30:00,39.3,39.36,39.3,39.33,146200.0,26.7187,26.7595,26.7187,26.7391,146200.0
2013-11-18 10:35:00,39.33,39.33,39.31,39.32,39200.0,26.7391,26.7391,26.7255,26.7323,39200.0
2013-11-18 10:40:00,39.32,39.32,39.27,39.29,56400.0,26.7323,26.7323,26.6983,26.7119,56400.0
2013-11-18 10:45:00,39.29,39.29,39.27,39.28,30700.0,26.7119,26.7119,26.6983,26.7051,30700.0
2013-11-18 10:50:00,39.28,39.29,39.23,39.23,56200.0,26.7051,26.7119,26.6711,26.6711,56200.0
2013-11-18 10:55:00,39.23,39.23,39.2,39.2,170900.0,26.6711,26.6711,26.6507,26.6507,170900.0
2013-11-18 11:00:00,39.2,39.21,39.17,39.2,89600.0,26.6507,26.6575,26.6303,26.6507,89600.0
2013-11-18 11:05:00,39.2,39.22,39.18,39.2,156600.0,26.6507,26.6643,26.6371,26.6507,156600.0
2013-11-18 11:10:00,39.19,39.24,39.19,39.23,48000.0,26.6439,26.6779,26.6439,26.6711,48000.0
2013-11-18 11:15:00,39.23,39.23,39.2,39.23,114200.0,26.6711,26.6711,26.6507,26.6711,114200.0
2013-11-18 11:20:00,39.24,39.28,39.24,39.28,45800.0,26.6779,26.7051,26.6779,26.7051,45800.0
2013-11-18 11:25:00,39.29,39.31,39.27,39.31,192300.0,26.7119,26.7255,26.6983,26.7255,192300.0
2013-11-18 11:30:00,39.31,39.31,39.28,39.29,14100.0,26.7255,26.7255,26.7051,26.7119,14100.0
2013-11-18 11:35:00,39.28,39.28,39.24,39.25,59800.0,26.7051,26.7051,26.6779,26.6847,59800.0
2013-11-18 11:40:00,39.24,39.28,39.24,39.27,96200.0,26.6779,26.7051,26.6779,26.6983,96200.0
2013-11-18 11:45:00,39.27,39.29,39.27,39.28,15500.0,26.6983,26.7119,26.6983,26.7051,15500.0
2013-11-18 11:50:00,39.28,39.31,39.27,39.3,47400.0,26.7051,26.7255,26.6983,26.7187,47400.0
2013-11-18 11:55:00,39.3,39.3,39.28,39.28,20100.0,26.7187,26.7187,26.7051,26.7051,20100.0
2013-11-18 12:00:00,39.28,39.29,39.27,39.29,25000.0,26.7051,26.7119,26.6983,26.7119,25000.0
2013-11-18 12:05:00,39.29,39.32,39.29,39.31,38100.0,26.7119,26.7323,26.7119,26.7255,38100.0
2013-11-18 12:10:00,39.32,39.32,39.3,39.31,18200.0,26.7323,26.7323,26.7187,26.7255,18200.0
2013-11-18 12:15:00,39.31,39.31,39.26,39.28,24300.0,26.7255,26.7255,26.6915,26.7051,24300.0
2013-11-18 12:20:00,39.28,39.3,39.28,39.29,120400.0,26.7051,26.7187,26.7051,26.7119,120400.0
2013-11-18 12:25:00,39.29,39.32,39.29,39.3,63300.0,26.7119,26.7323,26.7119,26.7187,63300.0
2013-11-18 12:30:00,39.3,39.31,39.27,39.28,191200.0,26.7187,26.7255,26.6983,26.7051,191200.0
2013-11-18 12:35:00,39.28,39.29,39.26,39.27,47200.0,26.7051,26.7119,26.6915,26.6983,47200.0
2013-11-18 12:40:00,39.28,39.28,39.27,39.28,2100.0,26.7051,26.7051,26.6983,26.7051,2100.0
2013-11-18 12:45:00,39.28,39.31,39.28,39.29,31200.0,26.7051,26.7255,26.7051,26.7119,31200.0
2013-11-18 12:50:00,39.29,39.3,39.29,39.3,67600.0,26.7119,26.7187,26.7119,26.7187,67600.0
2013-11-18 12:55:00,39.3,39.3,39.28,39.29,13300.0,26.7187,26.7187,26.7051,26.7119,13300.0
2013-11-18 13:00:00,39.29,39.32,39.28,39.3,58800.0,26.7119,26.7323,26.7051,26.7187,58800.0
2013-11-18 13:05:00,39.3,39.32,39.3,39.31,14500.0,26.7187,26.7323,26.7187,26.7255,14500.0
2013-11-18 13:10:00,39.3,39.33,39.3,39.32,17900.0,26.7187,26.7391,26.7187,26.7323,17900.0
2013-11-18 13:15:00,39.31,39.32,39.3,39.3,17200.0,26.7255,26.7323,26.7187,26.7187,17200.0
2013-11-18 13:20:00,39.31,39.33,39.3,39.32,36800.0,26.7255,26.7391,26.7187,26.7323,36800.0
2013-11-18 13:25:00,39.33,39.35,39.32,39.34,34400.0,26.7391,26.7527,26.7323,26.7459,34400.0
2013-11-18 13:30:00,39.35,39.36,39.34,39.34,14700.0,26.7527,26.7595,26.7459,26.7459,14700.0
2013-11-18 13:35:00,39.35,39.36,39.34,39.35,23100.0,26.7527,26.7595,26.7459,26.7527,23100.0
2013-11-18 13:40:00,39.36,39.36,39.34,39.34,45300.0,26.7595,26.7595,26.7459,26.7459,45300.0
2013-11-18 13:45:00,39.35,39.38,39.35,39.38,100500.0,26.7527,26.7731,26.7527,26.7731,100500.0
2013-11-18 13:50:00,39.37,39.38,39.35,39.36,36900.0,26.7663,26.7731,26.7527,26.7595,36900.0
2013-11-18 13:55:00,39.37,39.39,39.36,39.39,96200.0,26.7663,26.7799,26.7595,26.7799,96200.0
2013-11-18 14:00:00,39.39,39.39,39.35,39.36,35800.0,26.7799,26.7799,26.7527,26.7595,35800.0
2013-11-18 14:05:00,39.36,39.37,39.35,39.35,30100.0,26.7595,26.7663,26.7527,26.7527,30100.0
2013-11-18 14:10:00,39.35,39.36,39.34,39.36,20500.0,26.7527,26.7595,26.7459,26.7595,20500.0
2013-11-18 14:15:00,39.35,39.36,39.34,39.35,149600.0,26.7527,26.7595,26.7459,26.7527,149600.0
2013-11-18 14:20:00,39.36,39.37,39.34,39.36,134400.0,26.7595,26.7663,26.7459,26.7595,134400.0
2013-11-18 14:25:00,39.35,39.37,39.35,39.37,64000.0,26.7527,26.7663,26.7527,26.7663,64000.0
2013-11-18 14:30:00,39.37,39.37,39.34,39.34,58700.0,26.7663,26.7663,26.7459,26.7459,58700.0
2013-11-18 14:35:00,39.33,39.33,39.3,39.3,132200.0,26.7391,26.7391,26.7187,26.7187,132200.0
2013-11-18 14:40:00,39.3,39.31,39.28,39.29,12800.0,26.7187,26.7255,26.7051,26.7119,12800.0
2013-11-18 14:45:00,39.29,39.33,39.28,39.31,425700.0,26.7119,26.7391,26.7051,26.7255,425700.0
2013-11-18 14:50:00,39.31,39.33,39.3,39.32,43100.0,26.7255,26.7391,26.7187,26.7323,43100.0
2013-11-18 14:55:00,39.32,39.33,39.29,39.31,47700.0,26.7323,26.7391,26.7119,26.7255,47700.0
2013-11-18 15:00:00,39.31,39.33,39.3,39.32,29100.0,26.7255,26.7391,26.7187,26.7323,29100.0
2013-11-18 15:05:00,39.32,39.35,39.32,39.33,104200.0,26.7323,26.7527,26.7323,26.7391,104200.0
2013-11-18 15:10:00,39.33,39.35,39.3,39.32,176900.0,26.7391,26.7527,26.7187,26.7323,176900.0
2013-11-18 15:15:00,39.32,39.33,39.3,39.32,100000.0,26.7323,26.7391,26.7187,26.7323,100000.0
2013-11-18 15:20:00,39.31,39.33,39.3,39.3,258200.0,26.7255,26.7391,26.7187,26.7187,258200.0
2013-11-18 15:25:00,39.29,39.33,39.29,39.32,65900.0,26.7119,26.7391,26.7119,26.7323,65900.0
2013-11-18 15:30:00,39.32,39.32,39.28,39.31,100300.0,26.7323,26.7323,26.7051,26.7255,100300.0
2013-11-18 15:35:00,39.31,39.32,39.3,39.3,328700.0,26.7255,26.7323,26.7187,26.7187,328700.0
2013-11-18 15:40:00,39.3,39.33,39.29,39.32,346800.0,26.7187,26.7391,26.7119,26.7323,346800.0
2013-11-18 15:45:00,39.32,39.34,39.31,39.31,298600.0,26.7323,26.7459,26.7255,26.7255,298600.0
2013-11-18 15:50:00,39.3,39.32,39.28,39.28,289600.0,26.7187,26.7323,26.7051,26.7051,289600.0
2013-11-18 15:55:00,39.28,39.34,39.28,39.32,672700.0,26.7051,26.7459,26.7051,26.7323,672700.0
2013-11-19 09:30:00,39.15,39.28,39.14,39.22,188200.0,26.6167,26.7051,26.6099,26.6643,188200.0
2013-11-19 09:35:00,39.23,39.29,39.22,39.27,297800.0,26.6711,26.7119,26.6643,26.6983,297800.0
2013-11-19 09:40:00,39.27,39.27,39.2,39.23,440500.0,26.6983,26.6983,26.6507,26.6711,440500.0
2013-11-19 09:45:00,39.23,39.23,39.17,39.18,304200.0,26.6711,26.6711,26.6303,26.6371,304200.0
2013-11-19 09:50:00,39.18,39.18,39.11,39.16,317000.0,26.6371,26.6371,26.5895,26.6235,317000.0
2013-11-19 09:55:00,39.16,39.17,39.11,39.12,140700.0,26.6235,26.6303,26.5895,26.5963,140700.0
2013-11-19 10:00:00,39.12,39.14,39.09,39.14,232700.0,26.5963,26.6099,26.5759,26.6099,232700.0
2013-11-19 10:05:00,39.14,39.14,39.07,39.08,152500.0,26.6099,26.6099,26.5624,26.5691,152500.0
2013-11-19 10:10:00,39.09,39.12,39.07,39.12,249700.0,26.5759,26.5963,26.5624,26.5963,249700.0
2013-11-19 10:15:00,39.12,39.14,39.12,39.13,88600.0,26.5963,26.6099,26.5963,26.6031,88600.0
2013-11-19 10:20:00,39.13,39.16,39.12,39.16,57800.0,26.6031,26.6235,26.5963,26.6235,57800.0
2013-11-19 10:25:00,39.16,39.2,39.16,39.19,34600.0,26.6235,26.6507,26.6235,26.6439,34600.0
2013-11-19 10:30:00,39.2,39.2,39.18,39.18,361800.0,26.6507,26.6507,26.6371,26.6371,361800.0
2013-11-19 10:35:00,39.18,39.22,39.15,39.21,517900.0,26.6371,26.6643,26.6167,26.6575,517900.0
2013-11-19 10:40:00,39.21,39.21,39.17,39.18,54900.0,26.6575,26.6575,26.6303,26.6371,54900.0
2013-11-19 10:45:00,39.18,39.2,39.18,39.18,71700.0,26.6371,26.6507,26.6371,26.6371,71700.0
2013-11-19 10:50:00,39.18,39.19,39.16,39.16,205400.0,26.6371,26.6439,26.6235,26.6235,205400.0
2013-11-19 10:55:00,39.16,39.19,39.14,39.18,341800.0,26.6235,26.6439,26.6099,26.6371,341800.0
2013-11-19 11:00:00,39.19,39.19,39.12,39.13,226700.0,26.6439,26.6439,26.5963,26.6031,226700.0
2013-11-19 11:05:00,39.13,39.16,39.12,39.13,114700.0,26.6031,26.6235,26.5963,26.6031,114700.0
2013-11-19 11:10:00,39.12,39.12,39.06,39.07,187400.0,26.5963,26.5963,26.5556,26.5624,187400.0
2013-11-19 11:15:00,39.08,39.08,39.05,39.05,162000.0,26.5691,26.5691,26.5488,26.5488,162000.0
2013-11-19 11:20:00,39.05,39.05,39.01,39.03,83800.0,26.5488,26.5488,26.5216,26.5352,83800.0
2013-11-19 11:25:00,39.04,39.04,39.01,39.03,34200.0,26.542,26.542,26.5216,26.5352,34200.0
2013-11-19 11:30:00,39.03,39.05,39.03,39.04,78000.0,26.5352,26.5488,26.5352,26.542,78000.0
2013-11-19 11:35:00,39.04,39.06,39.03,39.05,51700.0,26.542,26.5556,26.5352,26.5488,51700.0
2013-11-19 11:40:00,39.05,39.05,38.99,39.02,198400.0,26.5488,26.5488,26.508,26.5284,198400.0
2013-11-19 11:45:00,39.02,39.04,39.0,39.0,180700.0,26.5284,26.542,26.5148,26.5148,180700.0
2013-11-19 11:50:00,39.0,39.03,39.0,39.02,27700.0,26.5148,26.5352,26.5148,26.5284,27700.0
2013-11-19 11:55:00,39.01,39.03,39.01,39.02,23700.0,26.5216,26.5352,26.5216,26.5284,23700.0
2013-11-19 12:00:00,39.03,39.06,39.02,39.06,37400.0,26.5352,26.5556,26.5284,26.5556,37400.0
2013-11-19 12:05:00,39.06,39.07,39.06,39.06,23800.0,26.5556,26.5624,26.5556,26.5556,23800.0
2013-11-19 12:10:00,39.06,39.06,39.02,39.04,11200.0,26.5556,26.5556,26.5284,26.542,11200.0
2013-11-19 12:15:00,39.04,39.05,39.03,39.04,13900.0,26.542,26.5488,26.5352,26.542,13900.0
2013-11-19 12:20:00,39.03,39.08,39.03,39.08,62300.0,26.5352,26.5691,26.5352,26.5691,62300.0
2013-11-19 12:25:00,39.08,39.1,39.07,39.09,44700.0,26.5691,26.5827,26.5624,26.5759,44700.0
2013-11-19 12:30:00,39.08,39.1,39.07,39.09,38600.0,26.5691,26.5827,26.5624,26.5759,38600.0
2013-11-19 12:35:00,39.1,39.11,39.09,39.1,91700.0,26.5827,26.5895,26.5759,26.5827,91700.0
2013-11-19 12:40:00,39.1,39.11,39.09,39.1,39400.0,26.5827,26.5895,26.5759,26.5827,39400.0
2013-11-19 12:45:00,39.1,39.11,39.09,39.1,53200.0,26.5827,26.5895,26.5759,26.5827,53200.0
2013-11-19 12:50:00,39.11,39.11,39.08,39.09,21400.0,26.5895,26.5895,26.5691,26.5759,21400.0
2013-11-19 12:55:00,39.09,39.09,39.07,39.08,5000.0,26.5759,26.5759,26.5624,26.5691,5000.0
2013-11-19 13:00:00,39.09,39.1,39.08,39.09,29300.0,26.5759,26.5827,26.5691,26.5759,29300.0
2013-11-19 13:05:00,39.09,39.09,39.06,39.07,14900.0,26.5759,26.5759,26.5556,26.5624,14900.0
2013-11-19 13:10:00,39.08,39.09,39.06,39.07,8400.0,26.5691,26.5759,26.5556,26.5624,8400.0
2013-11-19 13:15:00,39.06,39.08,39.06,39.06,66700.0,26.5556,26.5691,26.5556,26.5556,66700.0
2013-11-19 13:20:00,39.06,39.07,39.03,39.03,6700.0,26.5556,26.5624,26.5352,26.5352,6700.0
2013-11-19 13:25:00,39.03,39.06,39.03,39.04,112600.0,26.5352,26.5556,26.5352,26.542,112600.0
2013-11-19 13:30:00,39.04,39.06,39.04,39.05,280300.0,26.542,26.5556,26.542,26.5488,280300.0
2013-11-19 13:35:00,39.05,39.05,39.02,39.05,41700.0,26.5488,26.5488,26.5284,26.5488,41700.0
2013-11-19 13:40:00,39.04,39.05,39.03,39.05,22400.0,26.542,26.5488,26.5352,26.5488,22400.0
2013-11-19 13:45:00,39.05,39.05,39.01,39.03,28100.0,26.5488,26.5488,26.5216,26.5352,28100.0
2013-11-19 13:50:00,39.03,39.03,39.01,39.02,61800.0,26.5352,26.5352,26.5216,26.5284,61800.0
2013-11-19 13:55:00,39.02,39.04,38.99,39.0,101200.0,26.5284,26.542,26.508,26.5148,101200.0
2013-11-19 14:00:00,39.0,39.06,39.0,39.03,147000.0,26.5148,26.5556,26.5148,26.5352,147000.0
2013-11-19 14:05:00,39.02,39.04,38.98,38.98,169400.0,26.5284,26.542,26.5012,26.5012,169400.0
2013-11-19 14:10:00,38.98,39.02,38.98,39.02,187500.0,26.5012,26.5284,26.5012,26.5284,187500.0
2013-11-19 14:15:00,39.02,39.04,39.01,39.02,144000.0,26.5284,26.542,26.5216,26.5284,144000.0
2013-11-19 14:20:00,39.01,39.02,38.98,39.0,75100.0,26.5216,26.5284,26.5012,26.5148,75100.0
2013-11-19 14:25:00,39.0,39.01,38.95,38.96,284900.0,26.5148,26.5216,26.4808,26.4876,284900.0
2013-11-19 14:30:00,38.97,39.01,38.97,39.0,106200.0,26.4944,26.5216,26.4944,26.5148,106200.0
2013-11-19 14:35:00,39.0,39.01,38.99,39.01,181600.0,26.5148,26.5216,26.508,26.5216,181600.0
2013-11-19 14:40:00,39.01,39.02,39.0,39.0,45200.0,26.5216,26.5284,26.5148,26.5148,45200.0
2013-11-19 14:45:00,39.0,39.02,39.0,39.01,41100.0,26.5148,26.5284,26.5148,26.5216,41100.0
2013-11-19 14:50:00,39.01,39.01,38.99,38.99,17700.0,26.5216,26.5216,26.508,26.508,17700.0
2013-11-19 14:55:00,39.0,39.0,38.99,39.0,23400.0,26.5148,26.5148,26.508,26.5148,23400.0
2013-11-19 15:00:00,39.0,39.03,39.0,39.01,31600.0,26.5148,26.5352,26.5148,26.5216,31600.0
2013-11-19 15:05:00,39.0,39.05,39.0,39.05,144000.0,26.5148,26.5488,26.5148,26.5488,144000.0
2013-11-19 15:10:00,39.05,39.06,39.04,39.06,18800.0,26.5488,26.5556,26.542,26.5556,18800.0
2013-11-19 15:15:00,39.05,39.08,39.05,39.06,40000.0,26.5488,26.5691,26.5488,26.5556,40000.0
2013-11-19 15:20:00,39.06,39.07,39.04,39.04,39700.0,26.5556,26.5624,26.542,26.542,39700.0
2013-11-19 15:25:00,39.04,39.07,39.04,39.05,48500.0,26.542,26.5624,26.542,26.5488,48500.0
2013-11-19 15:30:00,39.06,39.07,39.01,39.02,83900.0,26.5556,26.5624,26.5216,26.5284,83900.0
2013-11-19 15:35:00,39.03,39.06,39.03,39.05,33100.0,26.5352,26.5556,26.5352,26.5488,33100.0
2013-11-19 15:40:00,39.05,39.06,39.03,39.03,56200.0,26.5488,26.5556,26.5352,26.5352,56200.0
2013-11-19 15:45:00,39.04,39.05,39.01,39.05,198000.0,26.542,26.5488,26.5216,26.5488,198000.0
2013-11-19 15:50:00,39.05,39.06,39.02,39.03,763700.0,26.5488,26.5556,26.5284,26.5352,763700.0
2013-11-19 15:55:00,39.02,39.05,39.02,39.04,327300.0,26.5284,26.5488,26.5284,26.542,327300.0
2013-11-20 09:30:00,38.99,39.09,38.96,39.04,109700.0,26.508,26.5759,26.4876,26.542,109700.0
2013-11-20 09:35:00,39.04,39.05,38.94,38.95,298800.0,26.542,26.5488,26.474,26.4808,298800.0
2013-11-20 09:40:00,38.95,39.05,38.95,39.04,146500.0,26.4808,26.5488,26.4808,26.542,146500.0
2013-11-20 09:45:00,39.05,39.09,39.03,39.05,142500.0,26.5488,26.5759,26.5352,26.5488,142500.0
2013-11-20 09:50:00,39.05,39.11,39.04,39.11,88000.0,26.5488,26.5895,26.542,26.5895,88000.0
2013-11-20 09:55:00,39.11,39.15,39.1,39.15,51500.0,26.5895,26.6167,26.5827,26.6167,51500.0
2013-11-20 10:00:00,39.13,39.14,39.07,39.09,122200.0,26.6031,26.6099,26.5624,26.5759,122200.0
2013-11-20 10:05:00,39.09,39.13,39.09,39.1,117300.0,26.5759,26.6031,26.5759,26.5827,117300.0
2013-11-20 10:10:00,39.1,39.12,39.07,39.11,103900.0,26.5827,26.5963,26.5624,26.5895,103900.0
2013-11-20 10:15:00,39.11,39.13,39.1,39.11,57100.0,26.5895,26.6031,26.5827,26.5895,57100.0
2013-11-20 10:20:00,39.12,39.21,39.11,39.19,222800.0,26.5963,26.6575,26.5895,26.6439,222800.0
2013-11-20 10:25:00,39.18,39.18,39.12,39.17,121600.0,26.6371,26.6371,26.5963,26.6303,121600.0
2013-11-20 10:30:00,39.17,39.18,39.11,39.11,121200.0,26.6303,26.6371,26.5895,26.5895,121200.0
2013-11-20 10:35:00,39.11,39.11,39.02,39.04,264600.0,26.5895,26.5895,26.5284,26.542,264600.0
2013-11-20 10:40:00,39.04,39.08,39.04,39.06,69900.0,26.542,26.5691,26.542,26.5556,69900.0
2013-11-20 10:45:00,39.05,39.11,39.04,39.11,169200.0,26.5488,26.5895,26.542,26.5895,169200.0
2013-11-20 10:50:00,39.12,39.12,39.07,39.09,63000.0,26.5963,26.5963,26.5624,26.5759,63000.0
2013-11-20 10:55:00,39.08,39.09,39.03,39.06,387600.0,26.5691,26.5759,26.5352,26.5556,387600.0
2013-11-20 11:00:00,39.05,39.05,38.98,39.01,149500.0,26.5488,26.5488,26.5012,26.5216,149500.0
2013-11-20 11:05:00,39.01,39.04,38.97,38.99,809200.0,26.5216,26.542,26.4944,26.508,809200.0
2013-11-20 11:10:00,39.0,39.0,38.98,38.99,194400.0,26.5148,26.5148,26.5012,26.508,194400.0
2013-11-20 11:15:00,39.0,39.0,38.97,38.98,53300.0,26.5148,26.5148,26.4944,26.5012,53300.0
2013-11-20 11:20:00,38.98,39.0,38.96,38.96,82600.0,26.5012,26.5148,26.4876,26.4876,82600.0
2013-11-20 11:25:00,38.97,39.0,38.97,38.98,152200.0,26.4944,26.5148,26.4944,26.5012,152200.0
2013-11-20 11:30:00,38.98,38.99,38.93,38.94,446200.0,26.5012,26.508,26.4672,26.474,446200.0
2013-11-20 11:35:00,38.94,38.95,38.92,38.92,150000.0,26.474,26.4808,26.4604,26.4604,150000.0
2013-11-20 11:40:00,38.92,38.92,38.89,38.9,294400.0,26.4604,26.4604,26.44,26.4468,294400.0
2013-11-20 11:45:00,38.9,38.9,38.84,38.86,233000.0,26.4468,26.4468,26.406,26.4196,233000.0
2013-11-20 11:50:00,38.86,38.89,38.86,38.88,124200.0,26.4196,26.44,26.4196,26.4332,124200.0
2013-11-20 11:55:00,38.87,38.87,38.85,38.87,35000.0,26.4264,26.4264,26.4128,26.4264,35000.0
2013-11-20 12:00:00,38.87,38.88,38.79,38.8,195500.0,26.4264,26.4332,26.372,26.3788,195500.0
2013-11-20 12:05:00,38.81,38.82,38.79,38.8,172000.0,26.3856,26.3924,26.372,26.3788,172000.0
2013-11-20 12:10:00,38.79,38.8,38.76,38.79,308000.0,26.372,26.3788,26.3516,26.372,308000.0
2013-11-20 12:15:00,38.79,38.82,38.78,38.82,221300.0,26.372,26.3924,26.3652,26.3924,221300.0
2013-11-20 12:20:00,38.82,38.86,38.82,38.83,70500.0,26.3924,26.4196,26.3924,26.3992,70500.0
2013-11-20 12:25:00,38.83,38.84,38.81,38.81,28200.0,26.3992,26.406,26.3856,26.3856,28200.0
2013-11-20 12:30:00,38.82,38.82,38.78,38.78,214100.0,26.3924,26.3924,26.3652,26.3652,214100.0
2013-11-20 12:35:00,38.78,38.81,38.77,38.8,47400.0,26.3652,26.3856,26.3584,26.3788,47400.0
2013-11-20 12:40:00,38.81,38.83,38.79,38.81,72300.0,26.3856,26.3992,26.372,26.3856,72300.0
2013-11-20 12:45:00,38.81,38.84,38.8,38.84,20800.0,26.3856,26.406,26.3788,26.406,20800.0
2013-11-20 12:50:00,38.83,38.83,38.82,38.82,25000.0,26.3992,26.3992,26.3924,26.3924,25000.0
2013-11-20 12:55:00,38.82,38.84,38.8,38.8,87400.0,26.3924,26.406,26.3788,26.3788,87400.0
2013-11-20 13:00:00,38.8,38.82,38.78,38.8,118600.0,26.3788,26.3924,26.3652,26.3788,118600.0
2013-11-20 13:05:00,38.8,38.81,38.8,38.81,15900.0,26.3788,26.3856,26.3788,26.3856,15900.0
2013-11-20 13:10:00,38.8,38.84,38.8,38.84,18600.0,26.3788,26.406,26.3788,26.406,18600.0
2013-11-20 13:15:00,38.84,38.85,38.83,38.83,10200.0,26.406,26.4128,26.3992,26.3992,10200.0
2013-11-20 13:20:00,38.82,38.83,38.8,38.82,77200.0,26.3924,26.3992,26.3788,26.3924,77200.0
2013-11-20 13:25:00,38.82,38.84,38.82,38.84,23400.0,26.3924,26.406,26.3924,26.406,23400.0
2013-11-20 13:30:00,38.84,38.86,38.83,38.85,32400.0,26.406,26.4196,26.3992,26.4128,32400.0
2013-11-20 13:35:00,38.84,38.84,38.82,38.82,87700.0,26.406,26.406,26.3924,26.3924,87700.0
2013-11-20 13:40:00,38.83,38.85,38.83,38.85,33900.0,26.3992,26.4128,26.3992,26.4128,33900.0
2013-11-20 13:45:00,38.85,38.85,38.83,38.83,7600.0,26.4128,26.4128,26.3992,26.3992,7600.0
2013-11-20 13:50:00,38.84,38.85,38.84,38.84,29100.0,26.406,26.4128,26.406,26.406,29100.0
2013-11-20 13:55:00,38.84,38.86,38.83,38.86,79400.0,26.406,26.4196,26.3992,26.4196,79400.0
2013-11-20 14:00:00,38.85,38.85,38.68,38.76,1255100.0,26.4128,26.4128,26.2972,26.3516,1255100.0
2013-11-20 14:05:00,38.77,38.79,38.71,38.72,583300.0,26.3584,26.372,26.3176,26.3244,583300.0
2013-11-20 14:10:00,38.72,38.72,38.61,38.66,753800.0,26.3244,26.3244,26.2496,26.2836,753800.0
2013-11-20 14:15:00,38.65,38.75,38.63,38.74,159600.0,26.2768,26.3448,26.2632,26.338,159600.0
2013-11-20 14:20:00,38.74,38.75,38.69,38.74,159700.0,26.338,26.3448,26.304,26.338,159700.0
2013-11-20 14:25:00,38.73,38.74,38.7,38.72,74900.0,26.3312,26.338,26.3108,26.3244,74900.0
2013-11-20 14:30:00,38.72,38.77,38.72,38.73,691900.0,26.3244,26.3584,26.3244,26.3312,691900.0
2013-11-20 14:35:00,38.72,38.73,38.67,38.67,96900.0,26.3244,26.3312,26.2904,26.2904,96900.0
2013-11-20 14:40:00,38.68,38.71,38.66,38.71,124200.0,26.2972,26.3176,26.2836,26.3176,124200.0
2013-11-20 14:45:00,38.7,38.71,38.66,38.67,86500.0,26.3108,26.3176,26.2836,26.2904,86500.0
2013-11-20 14:50:00,38.67,38.68,38.63,38.65,54600.0,26.2904,26.2972,26.2632,26.2768,54600.0
2013-11-20 14:55:00,38.66,38.66,38.63,38.65,61600.0,26.2836,26.2836,26.2632,26.2768,61600.0
2013-11-20 15:00:00,38.64,38.65,38.6,38.6,131200.0,26.27,26.2768,26.2428,26.2428,131200.0
2013-11-20 15:05:00,38.61,38.63,38.6,38.61,105400.0,26.2496,26.2632,26.2428,26.2496,105400.0
2013-11-20 15:10:00,38.6,38.63,38.6,38.62,208200.0,26.2428,26.2632,26.2428,26.2564,208200.0
2013-11-20 15:15:00,38.63,38.63,38.61,38.62,264800.0,26.2632,26.2632,26.2496,26.2564,264800.0
2013-11-20 15:20:00,38.61,38.66,38.61,38.65,81400.0,26.2496,26.2836,26.2496,26.2768,81400.0
2013-11-20 15:25:00,38.64,38.64,38.61,38.61,76600.0,26.27,26.27,26.2496,26.2496,76600.0
2013-11-20 15:30:00,38.62,38.62,38.59,38.6,189700.0,26.2564,26.2564,26.236,26.2428,189700.0
2013-11-20 15:35:00,38.6,38.65,38.59,38.65,216000.0,26.2428,26.2768,26.236,26.2768,216000.0
2013-11-20 15:40:00,38.65,38.68,38.62,38.62,326300.0,26.2768,26.2972,26.2564,26.2564,326300.0
2013-11-20 15:45:00,38.62,38.64,38.6,38.62,415200.0,26.2564,26.27,26.2428,26.2564,415200.0
2013-11-20 15:50:00,38.63,38.63,38.57,38.57,255200.0,26.2632,26.2632,26.2224,26.2224,255200.0
2013-11-20 15:55:00,38.57,38.61,38.56,38.59,1034500.0,26.2224,26.2496,26.2156,26.236,1034500.0
2013-11-21 09:30:00,38.74,38.74,38.5,38.55,448200.0,26.338,26.338,26.1748,26.2088,448200.0
2013-11-21 09:35:00,38.55,38.62,38.55,38.59,137100.0,26.2088,26.2564,26.2088,26.236,137100.0
2013-11-21 09:40:00,38.58,38.63,38.58,38.59,182200.0,26.2292,26.2632,26.2292,26.236,182200.0
2013-11-21 09:45:00,38.59,38.62,38.54,38.57,270400.0,26.236,26.2564,26.202,26.2224,270400.0
2013-11-21 09:50:00,38.56,38.6,38.56,38.6,222600.0,26.2156,26.2428,26.2156,26.2428,222600.0
2013-11-21 09:55:00,38.6,38.66,38.59,38.65,71100.0,26.2428,26.2836,26.236,26.2768,71100.0
2013-11-21 10:00:00,38.65,38.68,38.6,38.63,218600.0,26.2768,26.2972,26.2428,26.2632,218600.0
2013-11-21 10:05:00,38.63,38.65,38.61,38.64,75600.0,26.2632,26.2768,26.2496,26.27,75600.0
2013-11-21 10:10:00,38.65,38.66,38.62,38.62,116400.0,26.2768,26.2836,26.2564,26.2564,116400.0
2013-11-21 10:15:00,38.62,38.62,38.58,38.61,76700.0,26.2564,26.2564,26.2292,26.2496,76700.0
2013-11-21 10:20:00,38.61,38.61,38.55,38.57,238500.0,26.2496,26.2496,26.2088,26.2224,238500.0
2013-11-21 10:25:00,38.57,38.6,38.56,38.57,83100.0,26.2224,26.2428,26.2156,26.2224,83100.0
2013-11-21 10:30:00,38.57,38.62,38.57,38.61,45000.0,26.2224,26.2564,26.2224,26.2496,45000.0
2013-11-21 10:35:00,38.61,38.63,38.61,38.62,107200.0,26.2496,26.2632,26.2496,26.2564,107200.0
2013-11-21 10:40:00,38.62,38.65,38.62,38.64,40400.0,26.2564,26.2768,26.2564,26.27,40400.0
2013-11-21 10:45:00,38.65,38.68,38.65,38.66,64700.0,26.2768,26.2972,26.2768,26.2836,64700.0
2013-11-21 10:50:00,38.66,38.66,38.63,38.64,101500.0,26.2836,26.2836,26.2632,26.27,101500.0
2013-11-21 10:55:00,38.64,38.68,38.63,38.68,57900.0,26.27,26.2972,26.2632,26.2972,57900.0
2013-11-21 11:00:00,38.68,38.7,38.66,38.69,66400.0,26.2972,26.3108,26.2836,26.304,66400.0
2013-11-21 11:05:00,38.69,38.69,38.66,38.68,100600.0,26.304,26.304,26.2836,26.2972,100600.0
2013-11-21 11:10:00,38.69,38.71,38.67,38.7,58600.0,26.304,26.3176,26.2904,26.3108,58600.0
2013-11-21 11:15:00,38.7,38.71,38.7,38.71,31400.0,26.3108,26.3176,26.3108,26.3176,31400.0
2013-11-21 11:20:00,38.71,38.74,38.71,38.72,162000.0,26.3176,26.338,26.3176,26.3244,162000.0
2013-11-21 11:25:00,38.72,38.76,38.72,38.75,67700.0,26.3244,26.3516,26.3244,26.3448,67700.0
2013-11-21 11:30:00,38.74,38.75,38.73,38.74,45600.0,26.338,26.3448,26.3312,26.338,45600.0
2013-11-21 11:35:00,38.74,38.74,38.71,38.71,30100.0,26.338,26.338,26.3176,26.3176,30100.0
2013-11-21 11:40:00,38.72,38.74,38.71,38.73,37400.0,26.3244,26.338,26.3176,26.3312,37400.0
2013-11-21 11:45:00,38.73,38.78,38.73,38.76,124000.0,26.3312,26.3652,26.3312,26.3516,124000.0
2013-11-21 11:50:00,38.76,38.76,38.75,38.75,29100.0,26.3516,26.3516,26.3448,26.3448,29100.0
2013-11-21 11:55:00,38.74,38.75,38.72,38.74,24700.0,26.338,26.3448,26.3244,26.338,24700.0
2013-11-21 12:00:00,38.74,38.74,38.73,38.73,6800.0,26.338,26.338,26.3312,26.3312,6800.0
2013-11-21 12:05:00,38.73,38.77,38.73,38.76,12100.0,26.3312,26.3584,26.3312,26.3516,12100.0
2013-11-21 12:10:00,38.76,38.77,38.74,38.77,8000.0,26.3516,26.3584,26.338,26.3584,8000.0
2013-11-21 12:15:00,38.76,38.76,38.74,38.75,24800.0,26.3516,26.3516,26.338,26.3448,24800.0
2013-11-21 12:20:00,38.75,38.75,38.72,38.72,11400.0,26.3448,26.3448,26.3244,26.3244,11400.0
2013-11-21 12:25:00,38.73,38.73,38.69,38.71,10400.0,26.3312,26.3312,26.304,26.3176,10400.0
2013-11-21 12:30:00,38.71,38.71,38.69,38.69,4400.0,26.3176,26.3176,26.304,26.304,4400.0
2013-11-21 12:35:00,38.69,38.71,38.69,38.69,18200.0,26.304,26.3176,26.304,26.304,18200.0
2013-11-21 12:40:00,38.69,38.69,38.68,38.68,17000.0,26.304,26.304,26.2972,26.2972,17000.0
2013-11-21 12:45:00,38.69,38.75,38.69,38.74,544100.0,26.304,26.3448,26.304,26.338,544100.0
2013-11-21 12:50:00,38.75,38.78,38.75,38.78,930500.0,26.3448,26.3652,26.3448,26.3652,930500.0
2013-11-21 12:55:00,38.78,38.78,38.76,38.76,19200.0,26.3652,26.3652,26.3516,26.3516,19200.0
2013-11-21 13:00:00,38.76,38.79,38.75,38.79,21500.0,26.3516,26.372,26.3448,26.372,21500.0
2013-11-21 13:05:00,38.79,38.79,38.79,38.79,2800.0,26.372,26.372,26.372,26.372,2800.0
2013-11-21 13:10:00,38.79,38.79,38.78,38.78,13400.0,26.372,26.372,26.3652,26.3652,13400.0
2013-11-21 13:15:00,38.78,38.79,38.77,38.79,12500.0,26.3652,26.372,26.3584,26.372,12500.0
2013-11-21 13:20:00,38.79,38.83,38.79,38.83,26400.0,26.372,26.3992,26.372,26.3992,26400.0
2013-11-21 13:25:00,38.83,38.85,38.8,38.81,36500.0,26.3992,26.4128,26.3788,26.3856,36500.0
2013-11-21 13:30:00,38.8,38.83,38.8,38.82,18000.0,26.3788,26.3992,26.3788,26.3924,18000.0
2013-11-21 13:35:00,38.82,38.83,38.79,38.82,567300.0,26.3924,26.3992,26.372,26.3924,567300.0
2013-11-21 13:40:00,38.82,38.85,38.81,38.85,119800.0,26.3924,26.4128,26.3856,26.4128,119800.0
2013-11-21 13:45:00,38.86,38.91,38.86,38.89,367500.0,26.4196,26.4536,26.4196,26.44,367500.0
2013-11-21 13:50:00,38.89,38.89,38.86,38.86,411100.0,26.44,26.44,26.4196,26.4196,411100.0
2013-11-21 13:55:00,38.86,38.87,38.83,38.84,17500.0,26.4196,26.4264,26.3992,26.406,17500.0
2013-11-21 14:00:00,38.83,38.84,38.83,38.83,29500.0,26.3992,26.406,26.3992,26.3992,29500.0
2013-11-21 14:05:00,38.83,38.84,38.8,38.81,34900.0,26.3992,26.406,26.3788,26.3856,34900.0
2013-11-21 14:10:00,38.81,38.83,38.8,38.82,16600.0,26.3856,26.3992,26.3788,26.3924,16600.0
2013-11-21 14:15:00,38.81,38.82,38.81,38.81,3000.0,26.3856,26.3924,26.3856,26.3856,3000.0
2013-11-21 14:20:00,38.81,38.82,38.78,38.78,36500.0,26.3856,26.3924,26.3652,26.3652,36500.0
2013-11-21 14:25:00,38.78,38.78,38.77,38.77,6900.0,26.3652,26.3652,26.3584,26.3584,6900.0
2013-11-21 14:30:00,38.77,38.77,38.75,38.76,23300.0,26.3584,26.3584,26.3448,26.3516,23300.0
2013-11-21 14:35:00,38.76,38.76,38.75,38.76,55000.0,26.3516,26.3516,26.3448,26.3516,55000.0
2013-11-21 14:40:00,38.77,38.82,38.76,38.81,168500.0,26.3584,26.3924,26.3516,26.3856,168500.0
2013-11-21 14:45:00,38.82,38.82,38.78,38.78,4400.0,26.3924,26.3924,26.3652,26.3652,4400.0
2013-11-21 14:50:00,38.79,38.8,38.79,38.8,13100.0,26.372,26.3788,26.372,26.3788,13100.0
2013-11-21 14:55:00,38.8,38.82,38.79,38.81,8500.0,26.3788,26.3924,26.372,26.3856,8500.0
2013-11-21 15:00:00,38.82,38.82,38.8,38.8,15300.0,26.3924,26.3924,26.3788,26.3788,15300.0
2013-11-21 15:05:00,38.81,38.82,38.79,38.8,39500.0,26.3856,26.3924,26.372,26.3788,39500.0
2013-11-21 15:10:00,38.8,38.81,38.79,38.8,15600.0,26.3788,26.3856,26.372,26.3788,15600.0
2013-11-21 15:15:00,38.8,38.81,38.8,38.8,26900.0,26.3788,26.3856,26.3788,26.3788,26900.0
2013-11-21 15:20:00,38.8,38.82,38.8,38.82,33300.0,26.3788,26.3924,26.3788,26.3924,33300.0
2013-11-21 15:25:00,38.82,38.82,38.77,38.77,33800.0,26.3924,26.3924,26.3584,26.3584,33800.0
2013-11-21 15:30:00,38.77,38.78,38.75,38.75,19600.0,26.3584,26.3652,26.3448,26.3448,19600.0
2013-11-21 15:35:00,38.75,38.77,38.74,38.77,37300.0,26.3448,26.3584,26.338,26.3584,37300.0
2013-11-21 15:40:00,38.77,38.77,38.72,38.72,116800.0,26.3584,26.3584,26.3244,26.3244,116800.0
2013-11-21 15:45:00,38.72,38.73,38.69,38.69,55500.0,26.3244,26.3312,26.304,26.304,55500.0
2013-11-21 15:50:00,38.7,38.7,38.68,38.68,130800.0,26.3108,26.3108,26.2972,26.2972,130800.0
2013-11-21 15:55:00,38.68,38.71,38.66,38.69,281800.0,26.2972,26.3176,26.2836,26.304,281800.0
2013-11-22 09:30:00,38.64,38.64,38.55,38.56,74600.0,26.27,26.27,26.2088,26.2156,74600.0
2013-11-22 09:35:00,38.56,38.62,38.54,38.55,113000.0,26.2156,26.2564,26.202,26.2088,113000.0
2013-11-22 09:40:00,38.55,38.55,38.48,38.52,180600.0,26.2088,26.2088,26.1612,26.1884,180600.0
2013-11-22 09:45:00,38.53,38.58,38.53,38.57,105200.0,26.1952,26.2292,26.1952,26.2224,105200.0
2013-11-22 09:50:00,38.57,38.62,38.57,38.6,182600.0,26.2224,26.2564,26.2224,26.2428,182600.0
2013-11-22 09:55:00,38.6,38.65,38.6,38.64,102000.0,26.2428,26.2768,26.2428,26.27,102000.0
2013-11-22 10:00:00,38.65,38.78,38.65,38.69,253000.0,26.2768,26.3652,26.2768,26.304,253000.0
2013-11-22 10:05:00,38.69,38.72,38.66,38.67,82900.0,26.304,26.3244,26.2836,26.2904,82900.0
2013-11-22 10:10:00,38.66,38.69,38.64,38.69,233400.0,26.2836,26.304,26.27,26.304,233400.0
2013-11-22 10:15:00,38.69,38.71,38.66,38.67,70000.0,26.304,26.3176,26.2836,26.2904,70000.0
2013-11-22 10:20:00,38.67,38.69,38.64,38.68,80700.0,26.2904,26.304,26.27,26.2972,80700.0
2013-11-22 10:25:00,38.69,38.69,38.62,38.63,74800.0,26.304,26.304,26.2564,26.2632,74800.0
2013-11-22 10:30:00,38.63,38.64,38.6,38.61,164000.0,26.2632,26.27,26.2428,26.2496,164000.0
2013-11-22 10:35:00,38.6,38.63,38.59,38.62,64800.0,26.2428,26.2632,26.236,26.2564,64800.0
2013-11-22 10:40:00,38.61,38.64,38.58,38.63,212600.0,26.2496,26.27,26.2292,26.2632,212600.0
2013-11-22 10:45:00,38.63,38.64,38.59,38.63,97000.0,26.2632,26.27,26.236,26.2632,97000.0
2013-11-22 10:50:00,38.63,38.65,38.62,38.64,27000.0,26.2632,26.2768,26.2564,26.27,27000.0
2013-11-22 10:55:00,38.65,38.68,38.65,38.66,77700.0,26.2768,26.2972,26.2768,26.2836,77700.0
2013-11-22 11:00:00,38.66,38.69,38.65,38.68,143900.0,26.2836,26.304,26.2768,26.2972,143900.0
2013-11-22 11:05:00,38.67,38.69,38.66,38.68,27300.0,26.2904,26.304,26.2836,26.2972,27300.0
2013-11-22 11:10:00,38.68,38.69,38.66,38.69,91000.0,26.2972,26.304,26.2836,26.304,91000.0
2013-11-22 11:15:00,38.69,38.69,38.67,38.69,41500.0,26.304,26.304,26.2904,26.304,41500.0
2013-11-22 11:20:00,38.69,38.71,38.68,38.68,32200.0,26.304,26.3176,26.2972,26.2972,32200.0
2013-11-22 11:25:00,38.69,38.69,38.66,38.69,34000.0,26.304,26.304,26.2836,26.304,34000.0
2013-11-22 11:30:00,38.69,38.7,38.67,38.69,31700.0,26.304,26.3108,26.2904,26.304,31700.0
2013-11-22 11:35:00,38.69,38.69,38.66,38.67,35700.0,26.304,26.304,26.2836,26.2904,35700.0
2013-11-22 11:40:00,38.67,38.7,38.67,38.67,23600.0,26.2904,26.3108,26.2904,26.2904,23600.0
2013-11-22 11:45:00,38.67,38.67,38.66,38.67,20000.0,26.2904,26.2904,26.2836,26.2904,20000.0
2013-11-22 11:50:00,38.67,38.68,38.66,38.67,18500.0,26.2904,26.2972,26.2836,26.2904,18500.0
2013-11-22 11:55:00,38.68,38.68,38.66,38.66,42500.0,26.2972,26.2972,26.2836,26.2836,42500.0
2013-11-22 12:00:00,38.65,38.66,38.64,38.65,21600.0,26.2768,26.2836,26.27,26.2768,21600.0
2013-11-22 12:05:00,38.65,38.68,38.65,38.66,25300.0,26.2768,26.2972,26.2768,26.2836,25300.0
2013-11-22 12:10:00,38.67,38.67,38.65,38.65,23900.0,26.2904,26.2904,26.2768,26.2768,23900.0
2013-11-22 12:15:00,38.65,38.66,38.63,38.64,174300.0,26.2768,26.2836,26.2632,26.27,174300.0
2013-11-22 12:20:00,38.64,38.67,38.64,38.67,45500.0,26.27,26.2904,26.27,26.2904,45500.0
2013-11-22 12:25:00,38.67,38.67,38.65,38.65,91700.0,26.2904,26.2904,26.2768,26.2768,91700.0
2013-11-22 12:30:00,38.65,38.67,38.65,38.67,39700.0,26.2768,26.2904,26.2768,26.2904,39700.0
2013-11-22 12:35:00,38.66,38.67,38.65,38.65,21100.0,26.2836,26.2904,26.2768,26.2768,21100.0
2013-11-22 12:40:00,38.65,38.66,38.64,38.65,30200.0,26.2768,26.2836,26.27,26.2768,30200.0
2013-11-22 12:45:00,38.65,38.65,38.65,38.65,17400.0,26.2768,26.2768,26.2768,26.2768,17400.0
2013-11-22 12:50:00,38.65,38.66,38.63,38.65,48300.0,26.2768,26.2836,26.2632,26.2768,48300.0
2013-11-22 12:55:00,38.65,38.66,38.64,38.65,86500.0,26.2768,26.2836,26.27,26.2768,86500.0
2013-11-22 13:00:00,38.65,38.66,38.64,38.65,23200.0,26.2768,26.2836,26.27,26.2768,23200.0
2013-11-22 13:05:00,38.64,38.69,38.64,38.69,173400.0,26.27,26.304,26.27,26.304,173400.0
2013-11-22 13:10:00,38.69,38.7,38.68,38.68,31900.0,26.304,26.3108,26.2972,26.2972,31900.0
2013-11-22 13:15:00,38.68,38.69,38.67,38.68,47900.0,26.2972,26.304,26.2904,26.2972,47900.0
2013-11-22 13:20:00,38.69,38.7,38.68,38.69,18300.0,26.304,26.3108,26.2972,26.304,18300.0
2013-11-22 13:25:00,38.69,38.72,38.68,38.71,29800.0,26.304,26.3244,26.2972,26.3176,29800.0
2013-11-22 13:30:00,38.72,38.72,38.68,38.68,28300.0,26.3244,26.3244,26.2972,26.2972,28300.0
2013-11-22 13:35:00,38.68,38.71,38.68,38.7,20000.0,26.2972,26.3176,26.2972,26.3108,20000.0
2013-11-22 13:40:00,38.7,38.71,38.69,38.69,17500.0,26.3108,26.3176,26.304,26.304,17500.0
2013-11-22 13:45:00,38.69,38.7,38.68,38.7,14400.0,26.304,26.3108,26.2972,26.3108,14400.0
2013-11-22 13:50:00,38.69,38.7,38.67,38.68,12100.0,26.304,26.3108,26.2904,26.2972,12100.0
2013-11-22 13:55:00,38.67,38.69,38.67,38.68,20400.0,26.2904,26.304,26.2904,26.2972,20400.0
2013-11-22 14:00:00,38.69,38.7,38.67,38.7,45400.0,26.304,26.3108,26.2904,26.3108,45400.0
2013-11-22 14:05:00,38.7,38.7,38.68,38.69,10200.0,26.3108,26.3108,26.2972,26.304,10200.0
2013-11-22 14:10:00,38.69,38.7,38.65,38.65,65400.0,26.304,26.3108,26.2768,26.2768,65400.0
2013-11-22 14:15:00,38.65,38.66,38.65,38.66,58600.0,26.2768,26.2836,26.2768,26.2836,58600.0
2013-11-22 14:20:00,38.65,38.65,38.63,38.65,104200.0,26.2768,26.2768,26.2632,26.2768,104200.0
2013-11-22 14:25:00,38.65,38.75,38.65,38.73,62300.0,26.2768,26.3448,26.2768,26.3312,62300.0
2013-11-22 14:30:00,38.73,38.77,38.73,38.76,50200.0,26.3312,26.3584,26.3312,26.3516,50200.0
2013-11-22 14:35:00,38.77,38.77,38.71,38.73,247600.0,26.3584,26.3584,26.3176,26.3312,247600.0
2013-11-22 14:40:00,38.72,38.76,38.72,38.73,42600.0,26.3244,26.3516,26.3244,26.3312,42600.0
2013-11-22 14:45:00,38.74,38.75,38.72,38.74,31200.0,26.338,26.3448,26.3244,26.338,31200.0
2013-11-22 14:50:00,38.75,38.77,38.74,38.77,22000.0,26.3448,26.3584,26.338,26.3584,22000.0
2013-11-22 14:55:00,38.76,38.77,38.74,38.75,112800.0,26.3516,26.3584,26.338,26.3448,112800.0
2013-11-22 15:00:00,38.74,38.78,38.74,38.77,25900.0,26.338,26.3652,26.338,26.3584,25900.0
2013-11-22 15:05:00,38.77,38.78,38.74,38.75,147400.0,26.3584,26.3652,26.338,26.3448,147400.0
2013-11-22 15:10:00,38.75,38.75,38.72,38.73,101800.0,26.3448,26.3448,26.3244,26.3312,101800.0
2013-11-22 15:15:00,38.73,38.75,38.73,38.75,13100.0,26.3312,26.3448,26.3312,26.3448,13100.0
2013-11-22 15:20:00,38.74,38.76,38.73,38.75,59900.0,26.338,26.3516,26.3312,26.3448,59900.0
2013-11-22 15:25:00,38.75,38.75,38.7,38.71,55400.0,26.3448,26.3448,26.3108,26.3176,55400.0
2013-11-22 15:30:00,38.71,38.71,38.68,38.7,136900.0,26.3176,26.3176,26.2972,26.3108,136900.0
2013-11-22 15:35:00,38.69,38.7,38.69,38.7,90500.0,26.304,26.3108,26.304,26.3108,90500.0
2013-11-22 15:40:00,38.7,38.72,38.68,38.68,121100.0,26.3108,26.3244,26.2972,26.2972,121100.0
2013-11-22 15:45:00,38.68,38.71,38.66,38.68,220900.0,26.2972,26.3176,26.2836,26.2972,220900.0
2013-11-22 15:50:00,38.68,38.69,38.67,38.68,210000.0,26.2972,26.304,26.2904,26.2972,210000.0
2013-11-22 15:55:00,38.67,38.69,38.65,38.66,710900.0,26.2904,26.304,26.2768,26.2836,710900.0
2013-11-25 09:30:00,38.69,38.74,38.66,38.7,107300.0,26.304,26.338,26.2836,26.3108,107300.0
2013-11-25 09:35:00,38.71,38.72,38.67,38.67,116000.0,26.3176,26.3244,26.2904,26.2904,116000.0
2013-11-25 09:40:00,38.68,38.69,38.63,38.63,167600.0,26.2972,26.304,26.2632,26.2632,167600.0
2013-11-25 09:45:00,38.63,38.65,38.6,38.64,237700.0,26.2632,26.2768,26.2428,26.27,237700.0
2013-11-25 09:50:00,38.64,38.73,38.64,38.73,224200.0,26.27,26.3312,26.27,26.3312,224200.0
2013-11-25 09:55:00,38.73,38.73,38.67,38.68,147200.0,26.3312,26.3312,26.2904,26.2972,147200.0
2013-11-25 10:00:00,38.68,38.73,38.67,38.72,213700.0,26.2972,26.3312,26.2904,26.3244,213700.0
2013-11-25 10:05:00,38.72,38.76,38.72,38.76,62100.0,26.3244,26.3516,26.3244,26.3516,62100.0
2013-11-25 10:10:00,38.75,38.78,38.74,38.74,124000.0,26.3448,26.3652,26.338,26.338,124000.0
2013-11-25 10:15:00,38.74,38.76,38.71,38.75,52700.0,26.338,26.3516,26.3176,26.3448,52700.0
2013-11-25 10:20:00,38.76,38.78,38.75,38.77,43100.0,26.3516,26.3652,26.3448,26.3584,43100.0
2013-11-25 10:25:00,38.77,38.78,38.74,38.75,53500.0,26.3584,26.3652,26.338,26.3448,53500.0
2013-11-25 10:30:00,38.74,38.75,38.71,38.72,99900.0,26.338,26.3448,26.3176,26.3244,99900.0
2013-11-25 10:35:00,38.72,38.73,38.71,38.71,38800.0,26.3244,26.3312,26.3176,26.3176,38800.0
2013-11-25 10:40:00,38.7,38.71,38.68,38.7,31700.0,26.3108,26.3176,26.2972,26.3108,31700.0
2013-11-25 10:45:00,38.7,38.7,38.68,38.7,153900.0,26.3108,26.3108,26.2972,26.3108,153900.0
2013-11-25 10:50:00,38.69,38.71,38.68,38.7,65500.0,26.304,26.3176,26.2972,26.3108,65500.0
2013-11-25 10:55:00,38.7,38.71,38.68,38.69,72700.0,26.3108,26.3176,26.2972,26.304,72700.0
2013-11-25 11:00:00,38.69,38.69,38.66,38.66,197500.0,26.304,26.304,26.2836,26.2836,197500.0
2013-11-25 11:05:00,38.66,38.69,38.66,38.68,69000.0,26.2836,26.304,26.2836,26.2972,69000.0
2013-11-25 11:10:00,38.69,38.7,38.67,38.67,21400.0,26.304,26.3108,26.2904,26.2904,21400.0
2013-11-25 11:15:00,38.67,38.73,38.67,38.72,39000.0,26.2904,26.3312,26.2904,26.3244,39000.0
2013-11-25 11:20:00,38.73,38.73,38.68,38.69,43200.0,26.3312,26.3312,26.2972,26.304,43200.0
2013-11-25 11:25:00,38.69,38.69,38.66,38.66,72300.0,26.304,26.304,26.2836,26.2836,72300.0
2013-11-25 11:30:00,38.66,38.68,38.65,38.65,26300.0,26.2836,26.2972,26.2768,26.2768,26300.0
2013-11-25 11:35:00,38.65,38.67,38.62,38.63,34100.0,26.2768,26.2904,26.2564,26.2632,34100.0
2013-11-25 11:40:00,38.62,38.64,38.61,38.62,38000.0,26.2564,26.27,26.2496,26.2564,38000.0
2013-11-25 11:45:00,38.62,38.65,38.61,38.64,50800.0,26.2564,26.2768,26.2496,26.27,50800.0
2013-11-25 11:50:00,38.65,38.67,38.64,38.67,8200.0,26.2768,26.2904,26.27,26.2904,8200.0
2013-11-25 11:55:00,38.67,38.69,38.67,38.68,34100.0,26.2904,26.304,26.2904,26.2972,34100.0
2013-11-25 12:00:00,38.67,38.67,38.65,38.67,20400.0,26.2904,26.2904,26.2768,26.2904,20400.0
2013-11-25 12:05:00,38.66,38.66,38.64,38.64,18000.0,26.2836,26.2836,26.27,26.27,18000.0
2013-11-25 12:10:00,38.64,38.65,38.64,38.64,3500.0,26.27,26.2768,26.27,26.27,3500.0
2013-11-25 12:15:00,38.64,38.66,38.64,38.65,35100.0,26.27,26.2836,26.27,26.2768,35100.0
2013-11-25 12:20:00,38.65,38.66,38.64,38.65,35000.0,26.2768,26.2836,26.27,26.2768,35000.0
2013-11-25 12:25:00,38.65,38.68,38.65,38.67,33200.0,26.2768,26.2972,26.2768,26.2904,33200.0
2013-11-25 12:30:00,38.66,38.67,38.64,38.64,16900.0,26.2836,26.2904,26.27,26.27,16900.0
2013-11-25 12:35:00,38.64,38.65,38.63,38.64,22000.0,26.27,26.2768,26.2632,26.27,22000.0
2013-11-25 12:40:00,38.66,38.66,38.64,38.64,16600.0,26.2836,26.2836,26.27,26.27,16600.0
2013-11-25 12:45:00,38.65,38.65,38.63,38.63,13100.0,26.2768,26.2768,26.2632,26.2632,13100.0
2013-11-25 12:50:00,38.64,38.64,38.63,38.63,9700.0,26.27,26.27,26.2632,26.2632,9700.0
2013-11-25 12:55:00,38.64,38.66,38.63,38.65,12900.0,26.27,26.2836,26.2632,26.2768,12900.0
2013-11-25 13:00:00,38.64,38.65,38.64,38.65,7700.0,26.27,26.2768,26.27,26.2768,7700.0
2013-11-25 13:05:00,38.65,38.65,38.63,38.63,13400.0,26.2768,26.2768,26.2632,26.2632,13400.0
2013-11-25 13:10:00,38.64,38.64,38.63,38.63,7100.0,26.27,26.27,26.2632,26.2632,7100.0
2013-11-25 13:15:00,38.63,38.65,38.63,38.64,28400.0,26.2632,26.2768,26.2632,26.27,28400.0
2013-11-25 13:20:00,38.64,38.64,38.61,38.61,4400.0,26.27,26.27,26.2496,26.2496,4400.0
2013-11-25 13:25:00,38.62,38.63,38.61,38.62,13300.0,26.2564,26.2632,26.2496,26.2564,13300.0
2013-11-25 13:30:00,38.63,38.63,38.62,38.62,10600.0,26.2632,26.2632,26.2564,26.2564,10600.0
2013-11-25 13:35:00,38.63,38.63,38.6,38.61,29100.0,26.2632,26.2632,26.2428,26.2496,29100.0
2013-11-25 13:40:00,38.6,38.63,38.59,38.63,16400.0,26.2428,26.2632,26.236,26.2632,16400.0
2013-11-25 13:45:00,38.63,38.64,38.62,38.64,11300.0,26.2632,26.27,26.2564,26.27,11300.0
2013-11-25 13:50:00,38.64,38.65,38.63,38.64,16300.0,26.27,26.2768,26.2632,26.27,16300.0
2013-11-25 13:55:00,38.64,38.65,38.63,38.63,22900.0,26.27,26.2768,26.2632,26.2632,22900.0
2013-11-25 14:00:00,38.62,38.65,38.61,38.64,219500.0,26.2564,26.2768,26.2496,26.27,219500.0
2013-11-25 14:05:00,38.64,38.65,38.64,38.64,16400.0,26.27,26.2768,26.27,26.27,16400.0
2013-11-25 14:10:00,38.64,38.68,38.64,38.67,87300.0,26.27,26.2972,26.27,26.2904,87300.0
2013-11-25 14:15:00,38.66,38.67,38.64,38.64,125500.0,26.2836,26.2904,26.27,26.27,125500.0
2013-11-25 14:20:00,38.65,38.65,38.63,38.64,191800.0,26.2768,26.2768,26.2632,26.27,191800.0
2013-11-25 14:25:00,38.64,38.64,38.61,38.61,79900.0,26.27,26.27,26.2496,26.2496,79900.0
2013-11-25 14:30:00,38.62,38.62,38.6,38.61,31000.0,26.2564,26.2564,26.2428,26.2496,31000.0
2013-11-25 14:35:00,38.62,38.63,38.6,38.61,24300.0,26.2564,26.2632,26.2428,26.2496,24300.0
2013-11-25 14:40:00,38.6,38.62,38.6,38.62,16300.0,26.2428,26.2564,26.2428,26.2564,16300.0
2013-11-25 14:45:00,38.62,38.63,38.61,38.61,16300.0,26.2564,26.2632,26.2496,26.2496,16300.0
2013-11-25 14:50:00,38.61,38.62,38.6,38.6,23700.0,26.2496,26.2564,26.2428,26.2428,23700.0
2013-11-25 14:55:00,38.6,38.62,38.59,38.61,18500.0,26.2428,26.2564,26.236,26.2496,18500.0
2013-11-25 15:00:00,38.6,38.61,38.58,38.59,138100.0,26.2428,26.2496,26.2292,26.236,138100.0
2013-11-25 15:05:00,38.6,38.61,38.55,38.55,111900.0,26.2428,26.2496,26.2088,26.2088,111900.0
2013-11-25 15:10:00,38.55,38.57,38.54,38.55,68000.0,26.2088,26.2224,26.202,26.2088,68000.0
2013-11-25 15:15:00,38.55,38.57,38.54,38.54,121000.0,26.2088,26.2224,26.202,26.202,121000.0
2013-11-25 15:20:00,38.54,38.55,38.52,38.54,334600.0,26.202,26.2088,26.1884,26.202,334600.0
2013-11-25 15:25:00,38.54,38.55,38.52,38.55,258400.0,26.202,26.2088,26.1884,26.2088,258400.0
2013-11-25 15:30:00,38.55,38.55,38.51,38.52,88600.0,26.2088,26.2088,26.1816,26.1884,88600.0
2013-11-25 15:35:00,38.52,38.54,38.51,38.53,427200.0,26.1884,26.202,26.1816,26.1952,427200.0
2013-11-25 15:40:00,38.54,38.55,38.51,38.52,185800.0,26.202,26.2088,26.1816,26.1884,185800.0
2013-11-25 15:45:00,38.51,38.56,38.5,38.56,196500.0,26.1816,26.2156,26.1748,26.2156,196500.0
2013-11-25 15:50:00,38.55,38.55,38.51,38.52,257300.0,26.2088,26.2088,26.1816,26.1884,257300.0
2013-11-25 15:55:00,38.51,38.54,38.5,38.52,590100.0,26.1816,26.202,26.1748,26.1884,590100.0
2013-11-26 09:30:00,38.47,38.53,38.29,38.31,141500.0,26.1544,26.1952,26.0321,26.0457,141500.0
2013-11-26 09:35:00,38.3,38.4,38.28,38.38,279000.0,26.0389,26.1068,26.0253,26.0932,279000.0
2013-11-26 09:40:00,38.38,38.38,38.31,38.35,104600.0,26.0932,26.0932,26.0457,26.0728,104600.0
2013-11-26 09:45:00,38.35,38.35,38.26,38.29,300000.0,26.0728,26.0728,26.0117,26.0321,300000.0
2013-11-26 09:50:00,38.29,38.32,38.27,38.29,284100.0,26.0321,26.0525,26.0185,26.0321,284100.0
2013-11-26 09:55:00,38.29,38.33,38.28,38.29,137200.0,26.0321,26.0593,26.0253,26.0321,137200.0
2013-11-26 10:00:00,38.29,38.35,38.28,38.29,340500.0,26.0321,26.0728,26.0253,26.0321,340500.0
2013-11-26 10:05:00,38.29,38.31,38.26,38.28,70700.0,26.0321,26.0457,26.0117,26.0253,70700.0
2013-11-26 10:10:00,38.28,38.29,38.26,38.27,52000.0,26.0253,26.0321,26.0117,26.0185,52000.0
2013-11-26 10:15:00,38.26,38.27,38.22,38.24,59800.0,26.0117,26.0185,25.9845,25.9981,59800.0
2013-11-26 10:20:00,38.25,38.25,38.22,38.25,102800.0,26.0049,26.0049,25.9845,26.0049,102800.0
2013-11-26 10:25:00,38.25,38.25,38.22,38.23,62100.0,26.0049,26.0049,25.9845,25.9913,62100.0
2013-11-26 10:30:00,38.23,38.24,38.21,38.24,92400.0,25.9913,25.9981,25.9777,25.9981,92400.0
2013-11-26 10:35:00,38.24,38.24,38.21,38.22,75900.0,25.9981,25.9981,25.9777,25.9845,75900.0
2013-11-26 10:40:00,38.22,38.23,38.21,38.23,207700.0,25.9845,25.9913,25.9777,25.9913,207700.0
2013-11-26 10:45:00,38.22,38.25,38.22,38.24,176100.0,25.9845,26.0049,25.9845,25.9981,176100.0
2013-11-26 10:50:00,38.24,38.24,38.21,38.22,41500.0,25.9981,25.9981,25.9777,25.9845,41500.0
2013-11-26 10:55:00,38.22,38.23,38.2,38.22,98700.0,25.9845,25.9913,25.9709,25.9845,98700.0
2013-11-26 11:00:00,38.22,38.22,38.21,38.22,60700.0,25.9845,25.9845,25.9777,25.9845,60700.0
2013-11-26 11:05:00,38.22,38.22,38.2,38.22,66100.0,25.9845,25.9845,25.9709,25.9845,66100.0
2013-11-26 11:10:00,38.21,38.23,38.2,38.21,80600.0,25.9777,25.9913,25.9709,25.9777,80600.0
2013-11-26 11:15:00,38.21,38.22,38.18,38.18,107900.0,25.9777,25.9845,25.9573,25.9573,107900.0
2013-11-26 11:20:00,38.18,38.18,38.16,38.16,61100.0,25.9573,25.9573,25.9437,25.9437,61100.0
2013-11-26 11:25:00,38.16,38.17,38.12,38.12,161900.0,25.9437,25.9505,25.9165,25.9165,161900.0
2013-11-26 11:30:00,38.12,38.14,38.11,38.13,200100.0,25.9165,25.9301,25.9097,25.9233,200100.0
2013-11-26 11:35:00,38.12,38.14,38.12,38.14,68800.0,25.9165,25.9301,25.9165,25.9301,68800.0
2013-11-26 11:40:00,38.14,38.16,38.13,38.16,183500.0,25.9301,25.9437,25.9233,25.9437,183500.0
2013-11-26 11:45:00,38.16,38.16,38.14,38.15,97000.0,25.9437,25.9437,25.9301,25.9369,97000.0
2013-11-26 11:50:00,38.16,38.18,38.14,38.17,248900.0,25.9437,25.9573,25.9301,25.9505,248900.0
2013-11-26 11:55:00,38.16,38.19,38.16,38.18,70800.0,25.9437,25.9641,25.9437,25.9573,70800.0
2013-11-26 12:00:00,38.18,38.19,38.17,38.18,106900.0,25.9573,25.9641,25.9505,25.9573,106900.0
2013-11-26 12:05:00,38.17,38.2,38.17,38.19,33500.0,25.9505,25.9709,25.9505,25.9641,33500.0
2013-11-26 12:10:00,38.19,38.22,38.19,38.21,75200.0,25.9641,25.9845,25.9641,25.9777,75200.0
2013-11-26 12:15:00,38.21,38.24,38.21,38.22,220800.0,25.9777,25.9981,25.9777,25.9845,220800.0
2013-11-26 12:20:00,38.22,38.24,38.21,38.22,150100.0,25.9845,25.9981,25.9777,25.9845,150100.0
2013-11-26 12:25:00,38.22,38.22,38.2,38.21,197700.0,25.9845,25.9845,25.9709,25.9777,197700.0
2013-11-26 12:30:00,38.21,38.22,38.2,38.2,33700.0,25.9777,25.9845,25.9709,25.9709,33700.0
2013-11-26 12:35:00,38.2,38.21,38.19,38.2,79800.0,25.9709,25.9777,25.9641,25.9709,79800.0
2013-11-26 12:40:00,38.2,38.22,38.2,38.2,58500.0,25.9709,25.9845,25.9709,25.9709,58500.0
2013-11-26 12:45:00,38.2,38.21,38.2,38.2,53900.0,25.9709,25.9777,25.9709,25.9709,53900.0
2013-11-26 12:50:00,38.2,38.2,38.17,38.18,87100.0,25.9709,25.9709,25.9505,25.9573,87100.0
2013-11-26 12:55:00,38.17,38.18,38.15,38.16,86900.0,25.9505,25.9573,25.9369,25.9437,86900.0
2013-11-26 13:00:00,38.17,38.18,38.16,38.17,56400.0,25.9505,25.9573,25.9437,25.9505,56400.0
2013-11-26 13:05:00,38.17,38.17,38.15,38.16,84400.0,25.9505,25.9505,25.9369,25.9437,84400.0
2013-11-26 13:10:00,38.16,38.17,38.16,38.16,29500.0,25.9437,25.9505,25.9437,25.9437,29500.0
2013-11-26 13:15:00,38.16,38.18,38.16,38.17,81500.0,25.9437,25.9573,25.9437,25.9505,81500.0
2013-11-26 13:20:00,38.17,38.19,38.16,38.18,68200.0,25.9505,25.9641,25.9437,25.9573,68200.0
2013-11-26 13:25:00,38.18,38.19,38.17,38.17,38500.0,25.9573,25.9641,25.9505,25.9505,38500.0
2013-11-26 13:30:00,38.17,38.19,38.17,38.17,120500.0,25.9505,25.9641,25.9505,25.9505,120500.0
2013-11-26 13:35:00,38.17,38.18,38.15,38.16,142600.0,25.9505,25.9573,25.9369,25.9437,142600.0
2013-11-26 13:40:00,38.16,38.2,38.16,38.19,65300.0,25.9437,25.9709,25.9437,25.9641,65300.0
2013-11-26 13:45:00,38.19,38.21,38.19,38.2,67600.0,25.9641,25.9777,25.9641,25.9709,67600.0
2013-11-26 13:50:00,38.2,38.23,38.2,38.21,82700.0,25.9709,25.9913,25.9709,25.9777,82700.0
2013-11-26 13:55:00,38.21,38.21,38.19,38.19,79100.0,25.9777,25.9777,25.9641,25.9641,79100.0
2013-11-26 14:00:00,38.19,38.21,38.19,38.2,62600.0,25.9641,25.9777,25.9641,25.9709,62600.0
2013-11-26 14:05:00,38.2,38.2,38.19,38.19,73900.0,25.9709,25.9709,25.9641,25.9641,73900.0
2013-11-26 14:10:00,38.19,38.2,38.18,38.18,45500.0,25.9641,25.9709,25.9573,25.9573,45500.0
2013-11-26 14:15:00,38.18,38.2,38.18,38.19,81100.0,25.9573,25.9709,25.9573,25.9641,81100.0
2013-11-26 14:20:00,38.18,38.19,38.17,38.18,87900.0,25.9573,25.9641,25.9505,25.9573,87900.0
2013-11-26 14:25:00,38.18,38.19,38.18,38.18,47500.0,25.9573,25.9641,25.9573,25.9573,47500.0
2013-11-26 14:30:00,38.18,38.21,38.18,38.18,104300.0,25.9573,25.9777,25.9573,25.9573,104300.0
2013-11-26 14:35:00,38.18,38.19,38.18,38.18,43100.0,25.9573,25.9641,25.9573,25.9573,43100.0
2013-11-26 14:40:00,38.18,38.19,38.17,38.17,69900.0,25.9573,25.9641,25.9505,25.9505,69900.0
2013-11-26 14:45:00,38.17,38.19,38.17,38.18,172800.0,25.9505,25.9641,25.9505,25.9573,172800.0
2013-11-26 14:50:00,38.18,38.19,38.18,38.18,60900.0,25.9573,25.9641,25.9573,25.9573,60900.0
2013-11-26 14:55:00,38.18,38.2,38.18,38.18,142500.0,25.9573,25.9709,25.9573,25.9573,142500.0
2013-11-26 15:00:00,38.18,38.19,38.17,38.18,41600.0,25.9573,25.9641,25.9505,25.9573,41600.0
2013-11-26 15:05:00,38.18,38.18,38.17,38.17,32800.0,25.9573,25.9573,25.9505,25.9505,32800.0
2013-11-26 15:10:00,38.18,38.2,38.16,38.17,80700.0,25.9573,25.9709,25.9437,25.9505,80700.0
2013-11-26 15:15:00,38.18,38.21,38.18,38.2,154200.0,25.9573,25.9777,25.9573,25.9709,154200.0
2013-11-26 15:20:00,38.21,38.21,38.18,38.19,43300.0,25.9777,25.9777,25.9573,25.9641,43300.0
2013-11-26 15:25:00,38.19,38.21,38.19,38.2,56300.0,25.9641,25.9777,25.9641,25.9709,56300.0
2013-11-26 15:30:00,38.2,38.2,38.19,38.2,36600.0,25.9709,25.9709,25.9641,25.9709,36600.0
2013-11-26 15:35:00,38.19,38.21,38.18,38.2,239000.0,25.9641,25.9777,25.9573,25.9709,239000.0
2013-11-26 15:40:00,38.2,38.21,38.2,38.21,100300.0,25.9709,25.9777,25.9709,25.9777,100300.0
2013-11-26 15:45:00,38.2,38.2,38.15,38.15,242500.0,25.9709,25.9709,25.9369,25.9369,242500.0
2013-11-26 15:50:00,38.16,38.17,38.14,38.15,283200.0,25.9437,25.9505,25.9301,25.9369,283200.0
2013-11-26 15:55:00,38.14,38.16,38.14,38.15,839300.0,25.9301,25.9437,25.9301,25.9369,839300.0
2013-11-27 09:30:00,38.17,38.22,38.04,38.15,86600.0,25.9505,25.9845,25.8621,25.9369,86600.0
2013-11-27 09:35:00,38.16,38.21,38.16,38.16,126600.0,25.9437,25.9777,25.9437,25.9437,126600.0
2013-11-27 09:40:00,38.15,38.16,38.06,38.09,116100.0,25.9369,25.9437,25.8757,25.8961,116100.0
2013-11-27 09:45:00,38.1,38.14,38.07,38.13,115200.0,25.9029,25.9301,25.8825,25.9233,115200.0
2013-11-27 09:50:00,38.13,38.16,38.09,38.1,62700.0,25.9233,25.9437,25.8961,25.9029,62700.0
2013-11-27 09:55:00,38.1,38.1,38.07,38.1,45700.0,25.9029,25.9029,25.8825,25.9029,45700.0
2013-11-27 10:00:00,38.12,38.14,38.09,38.11,260600.0,25.9165,25.9301,25.8961,25.9097,260600.0
2013-11-27 10:05:00,38.12,38.15,38.12,38.14,69900.0,25.9165,25.9369,25.9165,25.9301,69900.0
2013-11-27 10:10:00,38.14,38.15,38.08,38.1,214800.0,25.9301,25.9369,25.8893,25.9029,214800.0
2013-11-27 10:15:00,38.09,38.09,38.06,38.06,31500.0,25.8961,25.8961,25.8757,25.8757,31500.0
2013-11-27 10:20:00,38.06,38.06,38.02,38.05,59300.0,25.8757,25.8757,25.8485,25.8689,59300.0
2013-11-27 10:25:00,38.06,38.06,38.03,38.04,153700.0,25.8757,25.8757,25.8553,25.8621,153700.0
2013-11-27 10:30:00,38.04,38.06,38.03,38.04,256600.0,25.8621,25.8757,25.8553,25.8621,256600.0
2013-11-27 10:35:00,38.05,38.06,38.02,38.05,137700.0,25.8689,25.8757,25.8485,25.8689,137700.0
2013-11-27 10:40:00,38.05,38.08,38.05,38.07,59200.0,25.8689,25.8893,25.8689,25.8825,59200.0
2013-11-27 10:45:00,38.07,38.08,38.05,38.07,52400.0,25.8825,25.8893,25.8689,25.8825,52400.0
2013-11-27 10:50:00,38.07,38.08,38.05,38.07,91400.0,25.8825,25.8893,25.8689,25.8825,91400.0
2013-11-27 10:55:00,38.07,38.07,38.02,38.02,99400.0,25.8825,25.8825,25.8485,25.8485,99400.0
2013-11-27 11:00:00,38.02,38.06,38.02,38.03,84900.0,25.8485,25.8757,25.8485,25.8553,84900.0
2013-11-27 11:05:00,38.04,38.05,38.01,38.02,28000.0,25.8621,25.8689,25.8417,25.8485,28000.0
2013-11-27 11:10:00,38.02,38.02,37.99,38.01,69200.0,25.8485,25.8485,25.8281,25.8417,69200.0
2013-11-27 11:15:00,38.01,38.02,37.99,38.01,37900.0,25.8417,25.8485,25.8281,25.8417,37900.0
2013-11-27 11:20:00,38.01,38.03,38.01,38.01,22800.0,25.8417,25.8553,25.8417,25.8417,22800.0
2013-11-27 11:25:00,38.0,38.02,37.99,38.01,37700.0,25.8349,25.8485,25.8281,25.8417,37700.0
2013-11-27 11:30:00,38.01,38.03,38.01,38.02,152100.0,25.8417,25.8553,25.8417,25.8485,152100.0
2013-11-27 11:35:00,38.03,38.03,38.01,38.01,8300.0,25.8553,25.8553,25.8417,25.8417,8300.0
2013-11-27 11:40:00,38.01,38.02,37.98,37.99,84600.0,25.8417,25.8485,25.8213,25.8281,84600.0
2013-11-27 11:45:00,38.0,38.01,37.99,37.99,51400.0,25.8349,25.8417,25.8281,25.8281,51400.0
2013-11-27 11:50:00,37.99,38.01,37.98,38.0,38900.0,25.8281,25.8417,25.8213,25.8349,38900.0
2013-11-27 11:55:00,37.99,37.99,37.96,37.96,23200.0,25.8281,25.8281,25.8077,25.8077,23200.0
2013-11-27 12:00:00,37.97,37.98,37.96,37.97,17700.0,25.8145,25.8213,25.8077,25.8145,17700.0
2013-11-27 12:05:00,37.97,37.98,37.96,37.98,38600.0,25.8145,25.8213,25.8077,25.8213,38600.0
2013-11-27 12:10:00,37.97,37.98,37.95,37.95,23400.0,25.8145,25.8213,25.8009,25.8009,23400.0
2013-11-27 12:15:00,37.96,37.98,37.95,37.97,51700.0,25.8077,25.8213,25.8009,25.8145,51700.0
2013-11-27 12:20:00,37.96,37.98,37.96,37.96,56500.0,25.8077,25.8213,25.8077,25.8077,56500.0
2013-11-27 12:25:00,37.96,37.97,37.94,37.96,210000.0,25.8077,25.8145,25.7941,25.8077,210000.0
2013-11-27 12:30:00,37.97,37.97,37.96,37.97,19800.0,25.8145,25.8145,25.8077,25.8145,19800.0
2013-11-27 12:35:00,37.96,37.98,37.96,37.98,39100.0,25.8077,25.8213,25.8077,25.8213,39100.0
2013-11-27 12:40:00,37.98,37.99,37.97,37.98,85300.0,25.8213,25.8281,25.8145,25.8213,85300.0
2013-11-27 12:45:00,37.98,37.98,37.95,37.96,30400.0,25.8213,25.8213,25.8009,25.8077,30400.0
2013-11-27 12:50:00,37.96,37.96,37.94,37.96,47400.0,25.8077,25.8077,25.7941,25.8077,47400.0
2013-11-27 12:55:00,37.95,37.95,37.92,37.92,46200.0,25.8009,25.8009,25.7805,25.7805,46200.0
2013-11-27 13:00:00,37.92,37.94,37.89,37.93,316900.0,25.7805,25.7941,25.7601,25.7873,316900.0
2013-11-27 13:05:00,37.94,37.94,37.93,37.93,19700.0,25.7941,25.7941,25.7873,25.7873,19700.0
2013-11-27 13:10:00,37.94,37.95,37.93,37.95,16000.0,25.7941,25.8009,25.7873,25.8009,16000.0
2013-11-27 13:15:00,37.94,37.95,37.93,37.95,149200.0,25.7941,25.8009,25.7873,25.8009,149200.0
2013-11-27 13:20:00,37.95,37.98,37.94,37.98,26900.0,25.8009,25.8213,25.7941,25.8213,26900.0
2013-11-27 13:25:00,37.98,37.99,37.97,37.98,26200.0,25.8213,25.8281,25.8145,25.8213,26200.0
2013-11-27 13:30:00,37.99,38.0,37.97,37.99,93900.0,25.8281,25.8349,25.8145,25.8281,93900.0
2013-11-27 13:35:00,38.0,38.0,37.96,37.97,348000.0,25.8349,25.8349,25.8077,25.8145,348000.0
2013-11-27 13:40:00,37.97,37.99,37.97,37.99,76100.0,25.8145,25.8281,25.8145,25.8281,76100.0
2013-11-27 13:45:00,37.98,37.98,37.96,37.97,17800.0,25.8213,25.8213,25.8077,25.8145,17800.0
2013-11-27 13:50:00,37.96,37.97,37.95,37.95,153900.0,25.8077,25.8145,25.8009,25.8009,153900.0
2013-11-27 13:55:00,37.95,37.96,37.94,37.95,61600.0,25.8009,25.8077,25.7941,25.8009,61600.0
2013-11-27 14:00:00,37.94,37.96,37.93,37.95,140300.0,25.7941,25.8077,25.7873,25.8009,140300.0
2013-11-27 14:05:00,37.96,37.96,37.94,37.95,15100.0,25.8077,25.8077,25.7941,25.8009,15100.0
2013-11-27 14:10:00,37.94,37.95,37.94,37.95,23600.0,25.7941,25.8009,25.7941,25.8009,23600.0
2013-11-27 14:15:00,37.95,37.97,37.95,37.97,12300.0,25.8009,25.8145,25.8009,25.8145,12300.0
2013-11-27 14:20:00,37.96,37.97,37.94,37.94,35500.0,25.8077,25.8145,25.7941,25.7941,35500.0
2013-11-27 14:25:00,37.95,37.96,37.94,37.96,13200.0,25.8009,25.8077,25.7941,25.8077,13200.0
2013-11-27 14:30:00,37.95,37.99,37.95,37.99,66100.0,25.8009,25.8281,25.8009,25.8281,66100.0
2013-11-27 14:35:00,37.98,38.0,37.98,37.99,47300.0,25.8213,25.8349,25.8213,25.8281,47300.0
2013-11-27 14:40:00,37.99,38.02,37.99,38.02,33300.0,25.8281,25.8485,25.8281,25.8485,33300.0
2013-11-27 14:45:00,38.02,38.03,38.02,38.02,7500.0,25.8485,25.8553,25.8485,25.8485,7500.0
2013-11-27 14:50:00,38.02,38.04,38.0,38.02,35600.0,25.8485,25.8621,25.8349,25.8485,35600.0
2013-11-27 14:55:00,38.02,38.03,38.02,38.02,37300.0,25.8485,25.8553,25.8485,25.8485,37300.0
2013-11-27 15:00:00,38.03,38.03,38.01,38.01,34500.0,25.8553,25.8553,25.8417,25.8417,34500.0
2013-11-27 15:05:00,38.01,38.04,38.01,38.02,114300.0,25.8417,25.8621,25.8417,25.8485,114300.0
2013-11-27 15:10:00,38.01,38.02,38.01,38.01,21900.0,25.8417,25.8485,25.8417,25.8417,21900.0
2013-11-27 15:15:00,38.02,38.02,38.0,38.01,68100.0,25.8485,25.8485,25.8349,25.8417,68100.0
2013-11-27 15:20:00,38.01,38.02,38.0,38.0,17400.0,25.8417,25.8485,25.8349,25.8349,17400.0
2013-11-27 15:25:00,38.01,38.02,38.0,38.02,48400.0,25.8417,25.8485,25.8349,25.8485,48400.0
2013-11-27 15:30:00,38.03,38.03,38.02,38.02,16300.0,25.8553,25.8553,25.8485,25.8485,16300.0
2013-11-27 15:35:00,38.02,38.03,38.0,38.02,59700.0,25.8485,25.8553,25.8349,25.8485,59700.0
2013-11-27 15:40:00,38.02,38.02,38.01,38.02,78600.0,25.8485,25.8485,25.8417,25.8485,78600.0
2013-11-27 15:45:00,38.02,38.04,38.01,38.04,604100.0,25.8485,25.8621,25.8417,25.8621,604100.0
2013-11-27 15:50:00,38.04,38.04,38.01,38.04,379000.0,25.8621,25.8621,25.8417,25.8621,379000.0
2013-11-27 15:55:00,38.04,38.06,38.03,38.05,550000.0,25.8621,25.8757,25.8553,25.8689,550000.0
2013-11-29 09:30:00,38.02,38.05,37.93,38.05,105100.0,25.8485,25.8689,25.7873,25.8689,105100.0
2013-11-29 09:35:00,38.05,38.15,38.05,38.06,46400.0,25.8689,25.9369,25.8689,25.8757,46400.0
2013-11-29 09:40:00,38.06,38.17,38.05,38.16,78100.0,25.8757,25.9505,25.8689,25.9437,78100.0
2013-11-29 09:45:00,38.17,38.17,38.12,38.15,164200.0,25.9505,25.9505,25.9165,25.9369,164200.0
2013-11-29 09:50:00,38.16,38.18,38.16,38.17,65400.0,25.9437,25.9573,25.9437,25.9505,65400.0
2013-11-29 09:55:00,38.16,38.18,38.14,38.18,149100.0,25.9437,25.9573,25.9301,25.9573,149100.0
2013-11-29 10:00:00,38.18,38.21,38.15,38.21,121200.0,25.9573,25.9777,25.9369,25.9777,121200.0
2013-11-29 10:05:00,38.2,38.22,38.18,38.18,46500.0,25.9709,25.9845,25.9573,25.9573,46500.0
2013-11-29 10:10:00,38.19,38.26,38.19,38.21,99100.0,25.9641,26.0117,25.9641,25.9777,99100.0
2013-11-29 10:15:00,38.21,38.21,38.2,38.21,41900.0,25.9777,25.9777,25.9709,25.9777,41900.0
2013-11-29 10:20:00,38.2,38.21,38.14,38.15,167700.0,25.9709,25.9777,25.9301,25.9369,167700.0
2013-11-29 10:25:00,38.15,38.17,38.12,38.12,105000.0,25.9369,25.9505,25.9165,25.9165,105000.0
2013-11-29 10:30:00,38.13,38.17,38.12,38.17,141000.0,25.9233,25.9505,25.9165,25.9505,141000.0
2013-11-29 10:35:00,38.18,38.22,38.17,38.2,16700.0,25.9573,25.9845,25.9505,25.9709,16700.0
2013-11-29 10:40:00,38.19,38.21,38.17,38.2,18900.0,25.9641,25.9777,25.9505,25.9709,18900.0
2013-11-29 10:45:00,38.2,38.23,38.2,38.23,17900.0,25.9709,25.9913,25.9709,25.9913,17900.0
2013-11-29 10:50:00,38.23,38.25,38.23,38.24,13700.0,25.9913,26.0049,25.9913,25.9981,13700.0
2013-11-29 10:55:00,38.25,38.25,38.22,38.24,28200.0,26.0049,26.0049,25.9845,25.9981,28200.0
2013-11-29 11:00:00,38.23,38.27,38.23,38.26,42600.0,25.9913,26.0185,25.9913,26.0117,42600.0
2013-11-29 11:05:00,38.27,38.27,38.22,38.22,48200.0,26.0185,26.0185,25.9845,25.9845,48200.0
2013-11-29 11:10:00,38.22,38.22,38.19,38.2,21700.0,25.9845,25.9845,25.9641,25.9709,21700.0
2013-11-29 11:15:00,38.2,38.22,38.17,38.17,12900.0,25.9709,25.9845,25.9505,25.9505,12900.0
2013-11-29 11:20:00,38.18,38.18,38.16,38.16,18400.0,25.9573,25.9573,25.9437,25.9437,18400.0
2013-11-29 11:25:00,38.16,38.18,38.13,38.13,22600.0,25.9437,25.9573,25.9233,25.9233,22600.0
2013-11-29 11:30:00,38.14,38.16,38.14,38.15,16600.0,25.9301,25.9437,25.9301,25.9369,16600.0
2013-11-29 11:35:00,38.16,38.19,38.14,38.14,25000.0,25.9437,25.9641,25.9301,25.9301,25000.0
2013-11-29 11:40:00,38.15,38.18,38.12,38.13,43800.0,25.9369,25.9573,25.9165,25.9233,43800.0
2013-11-29 11:45:00,38.13,38.14,38.11,38.12,37800.0,25.9233,25.9301,25.9097,25.9165,37800.0
2013-11-29 11:50:00,38.12,38.15,38.12,38.13,31900.0,25.9165,25.9369,25.9165,25.9233,31900.0
2013-11-29 11:55:00,38.13,38.13,38.1,38.12,18000.0,25.9233,25.9233,25.9029,25.9165,18000.0
2013-11-29 12:00:00,38.12,38.13,38.09,38.1,39000.0,25.9165,25.9233,25.8961,25.9029,39000.0
2013-11-29 12:05:00,38.1,38.1,38.09,38.1,12800.0,25.9029,25.9029,25.8961,25.9029,12800.0
2013-11-29 12:10:00,38.09,38.12,38.09,38.11,16000.0,25.8961,25.9165,25.8961,25.9097,16000.0
2013-11-29 12:15:00,38.11,38.15,38.11,38.14,45400.0,25.9097,25.9369,25.9097,25.9301,45400.0
2013-11-29 12:20:00,38.14,38.14,38.09,38.11,155700.0,25.9301,25.9301,25.8961,25.9097,155700.0
2013-11-29 12:25:00,38.11,38.15,38.11,38.15,12300.0,25.9097,25.9369,25.9097,25.9369,12300.0
2013-11-29 12:30:00,38.15,38.16,38.13,38.13,21900.0,25.9369,25.9437,25.9233,25.9233,21900.0
2013-11-29 12:35:00,38.13,38.13,38.11,38.12,20700.0,25.9233,25.9233,25.9097,25.9165,20700.0
2013-11-29 12:40:00,38.12,38.14,38.11,38.12,25200.0,25.9165,25.9301,25.9097,25.9165,25200.0
2013-11-29 12:45:00,38.12,38.12,38.02,38.04,280500.0,25.9165,25.9165,25.8485,25.8621,280500.0
2013-11-29 12:50:00,38.04,38.05,37.99,38.01,282400.0,25.8621,25.8689,25.8281,25.8417,282400.0
2013-11-29 12:55:00,38.01,38.04,37.98,38.02,189200.0,25.8417,25.8621,25.8213,25.8485,189200.0
2013-12-02 09:30:00,38.08,38.09,37.95,37.97,81300.0,25.8893,25.8961,25.8009,25.8145,81300.0
2013-12-02 09:35:00,37.96,37.97,37.84,37.88,152400.0,25.8077,25.8145,25.7261,25.7533,152400.0
2013-12-02 09:40:00,37.87,37.87,37.81,37.82,28600.0,25.7465,25.7465,25.7057,25.7125,28600.0
2013-12-02 09:45:00,37.83,37.87,37.82,37.85,281500.0,25.7193,25.7465,25.7125,25.7329,281500.0
2013-12-02 09:50:00,37.85,37.88,37.82,37.83,45900.0,25.7329,25.7533,25.7125,25.7193,45900.0
2013-12-02 09:55:00,37.82,37.84,37.78,37.78,61400.0,25.7125,25.7261,25.6853,25.6853,61400.0
2013-12-02 10:00:00,37.77,37.81,37.73,37.77,165400.0,25.6785,25.7057,25.6513,25.6785,165400.0
2013-12-02 10:05:00,37.78,37.78,37.74,37.76,48800.0,25.6853,25.6853,25.6581,25.6717,48800.0
2013-12-02 10:10:00,37.76,37.77,37.71,37.71,55600.0,25.6717,25.6785,25.6377,25.6377,55600.0
2013-12-02 10:15:00,37.71,37.73,37.67,37.67,53000.0,25.6377,25.6513,25.6105,25.6105,53000.0
2013-12-02 10:20:00,37.67,37.73,37.67,37.72,49400.0,25.6105,25.6513,25.6105,25.6445,49400.0
2013-12-02 10:25:00,37.72,37.76,37.69,37.7,108300.0,25.6445,25.6717,25.6241,25.6309,108300.0
2013-12-02 10:30:00,37.7,37.72,37.69,37.72,129600.0,25.6309,25.6445,25.6241,25.6445,129600.0
2013-12-02 10:35:00,37.72,37.77,37.72,37.76,85400.0,25.6445,25.6785,25.6445,25.6717,85400.0
2013-12-02 10:40:00,37.76,37.83,37.76,37.83,210400.0,25.6717,25.7193,25.6717,25.7193,210400.0
2013-12-02 10:45:00,37.82,37.85,37.82,37.84,220500.0,25.7125,25.7329,25.7125,25.7261,220500.0
2013-12-02 10:50:00,37.84,37.88,37.83,37.86,93000.0,25.7261,25.7533,25.7193,25.7397,93000.0
2013-12-02 10:55:00,37.85,37.91,37.85,37.91,19800.0,25.7329,25.7737,25.7329,25.7737,19800.0
2013-12-02 11:00:00,37.92,37.92,37.87,37.88,40400.0,25.7805,25.7805,25.7465,25.7533,40400.0
2013-12-02 11:05:00,37.88,37.93,37.88,37.92,35400.0,25.7533,25.7873,25.7533,25.7805,35400.0
2013-12-02 11:10:00,37.92,37.99,37.91,37.98,108100.0,25.7805,25.8281,25.7737,25.8213,108100.0
2013-12-02 11:15:00,37.98,37.99,37.92,37.92,45500.0,25.8213,25.8281,25.7805,25.7805,45500.0
2013-12-02 11:20:00,37.92,37.97,37.9,37.96,162800.0,25.7805,25.8145,25.7669,25.8077,162800.0
2013-12-02 11:25:00,37.96,38.02,37.96,38.02,57900.0,25.8077,25.8485,25.8077,25.8485,57900.0
2013-12-02 11:30:00,38.01,38.04,37.97,37.97,51800.0,25.8417,25.8621,25.8145,25.8145,51800.0
2013-12-02 11:35:00,37.97,37.99,37.95,37.97,75000.0,25.8145,25.8281,25.8009,25.8145,75000.0
2013-12-02 11:40:00,37.97,38.0,37.96,38.0,23900.0,25.8145,25.8349,25.8077,25.8349,23900.0
2013-12-02 11:45:00,37.99,38.03,37.99,38.03,35100.0,25.8281,25.8553,25.8281,25.8553,35100.0
2013-12-02 11:50:00,38.03,38.04,38.0,38.01,50800.0,25.8553,25.8621,25.8349,25.8417,50800.0
2013-12-02 11:55:00,38.01,38.03,38.01,38.02,30500.0,25.8417,25.8553,25.8417,25.8485,30500.0
2013-12-02 12:00:00,38.03,38.03,38.02,38.02,20500.0,25.8553,25.8553,25.8485,25.8485,20500.0
2013-12-02 12:05:00,38.01,38.03,38.01,38.02,19900.0,25.8417,25.8553,25.8417,25.8485,19900.0
2013-12-02 12:10:00,38.02,38.05,38.02,38.05,21300.0,25.8485,25.8689,25.8485,25.8689,21300.0
2013-12-02 12:15:00,38.05,38.09,38.04,38.07,105700.0,25.8689,25.8961,25.8621,25.8825,105700.0
2013-12-02 12:20:00,38.08,38.13,38.08,38.13,41900.0,25.8893,25.9233,25.8893,25.9233,41900.0
2013-12-02 12:25:00,38.14,38.15,38.09,38.09,92100.0,25.9301,25.9369,25.8961,25.8961,92100.0
2013-12-02 12:30:00,38.09,38.1,38.04,38.05,295300.0,25.8961,25.9029,25.8621,25.8689,295300.0
2013-12-02 12:35:00,38.05,38.06,38.03,38.05,46300.0,25.8689,25.8757,25.8553,25.8689,46300.0
2013-12-02 12:40:00,38.05,38.06,38.04,38.06,65000.0,25.8689,25.8757,25.8621,25.8757,65000.0
2013-12-02 12:45:00,38.06,38.07,38.05,38.06,20300.0,25.8757,25.8825,25.8689,25.8757,20300.0
2013-12-02 12:50:00,38.06,38.08,38.05,38.06,37300.0,25.8757,25.8893,25.8689,25.8757,37300.0
2013-12-02 12:55:00,38.06,38.06,38.03,38.03,15700.0,25.8757,25.8757,25.8553,25.8553,15700.0
2013-12-02 13:00:00,38.03,38.03,38.02,38.03,32900.0,25.8553,25.8553,25.8485,25.8553,32900.0
2013-12-02 13:05:00,38.02,38.02,38.01,38.01,20500.0,25.8485,25.8485,25.8417,25.8417,20500.0
2013-12-02 13:10:00,38.02,38.02,37.98,37.98,144500.0,25.8485,25.8485,25.8213,25.8213,144500.0
2013-12-02 13:15:00,37.98,37.98,37.97,37.97,106900.0,25.8213,25.8213,25.8145,25.8145,106900.0
2013-12-02 13:20:00,37.97,38.01,37.96,38.01,225900.0,25.8145,25.8417,25.8077,25.8417,225900.0
2013-12-02 13:25:00,38.0,38.01,37.99,38.0,19500.0,25.8349,25.8417,25.8281,25.8349,19500.0
2013-12-02 13:30:00,38.01,38.01,37.95,37.95,81000.0,25.8417,25.8417,25.8009,25.8009,81000.0
2013-12-02 13:35:00,37.95,37.98,37.94,37.98,220000.0,25.8009,25.8213,25.7941,25.8213,220000.0
2013-12-02 13:40:00,37.98,38.0,37.97,37.99,28400.0,25.8213,25.8349,25.8145,25.8281,28400.0
2013-12-02 13:45:00,37.99,38.0,37.98,37.98,32900.0,25.8281,25.8349,25.8213,25.8213,32900.0
2013-12-02 13:50:00,37.98,38.0,37.96,37.99,60100.0,25.8213,25.8349,25.8077,25.8281,60100.0
2013-12-02 13:55:00,38.0,38.01,37.98,37.98,41200.0,25.8349,25.8417,25.8213,25.8213,41200.0
2013-12-02 14:00:00,37.98,38.0,37.98,37.98,55100.0,25.8213,25.8349,25.8213,25.8213,55100.0
2013-12-02 14:05:00,37.98,38.01,37.97,37.99,80900.0,25.8213,25.8417,25.8145,25.8281,80900.0
2013-12-02 14:10:00,37.99,37.99,37.97,37.97,25400.0,25.8281,25.8281,25.8145,25.8145,25400.0
2013-12-02 14:15:00,37.97,37.97,37.92,37.94,32300.0,25.8145,25.8145,25.7805,25.7941,32300.0
2013-12-02 14:20:00,37.94,37.97,37.93,37.97,53500.0,25.7941,25.8145,25.7873,25.8145,53500.0
2013-12-02 14:25:00,37.98,37.99,37.96,37.98,41700.0,25.8213,25.8281,25.8077,25.8213,41700.0
2013-12-02 14:30:00,37.98,37.98,37.94,37.94,27900.0,25.8213,25.8213,25.7941,25.7941,27900.0
2013-12-02 14:35:00,37.93,37.95,37.92,37.93,70700.0,25.7873,25.8009,25.7805,25.7873,70700.0
2013-12-02 14:40:00,37.93,37.94,37.91,37.92,30600.0,25.7873,25.7941,25.7737,25.7805,30600.0
2013-12-02 14:45:00,37.91,37.93,37.9,37.91,49700.0,25.7737,25.7873,25.7669,25.7737,49700.0
2013-12-02 14:50:00,37.91,37.94,37.91,37.93,90200.0,25.7737,25.7941,25.7737,25.7873,90200.0
2013-12-02 14:55:00,37.94,37.96,37.92,37.92,29200.0,25.7941,25.8077,25.7805,25.7805,29200.0
2013-12-02 15:00:00,37.92,37.95,37.92,37.94,117400.0,25.7805,25.8009,25.7805,25.7941,117400.0
2013-12-02 15:05:00,37.94,37.95,37.93,37.95,11500.0,25.7941,25.8009,25.7873,25.8009,11500.0
2013-12-02 15:10:00,37.95,37.96,37.93,37.94,68800.0,25.8009,25.8077,25.7873,25.7941,68800.0
2013-12-02 15:15:00,37.93,37.96,37.93,37.94,28600.0,25.7873,25.8077,25.7873,25.7941,28600.0
2013-12-02 15:20:00,37.94,37.96,37.94,37.96,27800.0,25.7941,25.8077,25.7941,25.8077,27800.0
2013-12-02 15:25:00,37.96,37.96,37.89,37.89,60200.0,25.8077,25.8077,25.7601,25.7601,60200.0
2013-12-02 15:30:00,37.89,37.9,37.86,37.89,140300.0,25.7601,25.7669,25.7397,25.7601,140300.0
2013-12-02 15:35:00,37.89,37.92,37.89,37.92,229800.0,25.7601,25.7805,25.7601,25.7805,229800.0
2013-12-02 15:40:00,37.92,37.93,37.9,37.9,29200.0,25.7805,25.7873,25.7669,25.7669,29200.0
2013-12-02 15:45:00,37.9,37.9,37.88,37.89,102800.0,25.7669,25.7669,25.7533,25.7601,102800.0
2013-12-02 15:50:00,37.89,37.89,37.84,37.86,190500.0,25.7601,25.7601,25.7261,25.7397,190500.0
2013-12-02 15:55:00,37.86,37.89,37.84,37.89,751400.0,25.7397,25.7601,25.7261,25.7601,751400.0
2013-12-03 09:30:00,37.82,37.82,37.68,37.77,134800.0,25.7125,25.7125,25.6173,25.6785,134800.0
2013-12-03 09:35:00,37.77,37.83,37.75,37.82,119200.0,25.6785,25.7193,25.6649,25.7125,119200.0
2013-12-03 09:40:00,37.82,37.97,37.82,37.96,264800.0,25.7125,25.8145,25.7125,25.8077,264800.0
2013-12-03 09:45:00,37.96,37.97,37.9,37.94,149700.0,25.8077,25.8145,25.7669,25.7941,149700.0
2013-12-03 09:50:00,37.92,38.01,37.91,37.97,131400.0,25.7805,25.8417,25.7737,25.8145,131400.0
2013-12-03 09:55:00,37.96,38.05,37.96,37.99,204700.0,25.8077,25.8689,25.8077,25.8281,204700.0
2013-12-03 10:00:00,37.98,38.05,37.98,38.0,210700.0,25.8213,25.8689,25.8213,25.8349,210700.0
2013-12-03 10:05:00,38.0,38.08,37.99,38.04,214100.0,25.8349,25.8893,25.8281,25.8621,214100.0
2013-12-03 10:10:00,38.04,38.08,38.04,38.08,162700.0,25.8621,25.8893,25.8621,25.8893,162700.0
2013-12-03 10:15:00,38.07,38.09,38.07,38.08,73000.0,25.8825,25.8961,25.8825,25.8893,73000.0
2013-12-03 10:20:00,38.07,38.07,38.02,38.04,83900.0,25.8825,25.8825,25.8485,25.8621,83900.0
2013-12-03 10:25:00,38.05,38.09,38.05,38.05,66400.0,25.8689,25.8961,25.8689,25.8689,66400.0
2013-12-03 10:30:00,38.05,38.12,38.04,38.11,89600.0,25.8689,25.9165,25.8621,25.9097,89600.0
2013-12-03 10:35:00,38.11,38.11,38.07,38.1,110300.0,25.9097,25.9097,25.8825,25.9029,110300.0
2013-12-03 10:40:00,38.09,38.11,38.06,38.07,105100.0,25.8961,25.9097,25.8757,25.8825,105100.0
2013-12-03 10:45:00,38.06,38.1,38.04,38.1,118100.0,25.8757,25.9029,25.8621,25.9029,118100.0
2013-12-03 10:50:00,38.09,38.1,38.06,38.08,59800.0,25.8961,25.9029,25.8757,25.8893,59800.0
2013-12-03 10:55:00,38.08,38.1,38.06,38.07,78800.0,25.8893,25.9029,25.8757,25.8825,78800.0
2013-12-03 11:00:00,38.07,38.08,38.03,38.07,74100.0,25.8825,25.8893,25.8553,25.8825,74100.0
2013-12-03 11:05:00,38.06,38.09,38.06,38.06,61000.0,25.8757,25.8961,25.8757,25.8757,61000.0
2013-12-03 11:10:00,38.05,38.05,38.02,38.02,345100.0,25.8689,25.8689,25.8485,25.8485,345100.0
2013-12-03 11:15:00,38.03,38.03,38.0,38.01,145500.0,25.8553,25.8553,25.8349,25.8417,145500.0
2013-12-03 11:20:00,38.01,38.02,37.98,37.99,137700.0,25.8417,25.8485,25.8213,25.8281,137700.0
2013-12-03 11:25:00,37.99,38.0,37.97,37.97,50200.0,25.8281,25.8349,25.8145,25.8145,50200.0
2013-12-03 11:30:00,37.96,38.0,37.95,37.97,41400.0,25.8077,25.8349,25.8009,25.8145,41400.0
2013-12-03 11:35:00,37.97,37.97,37.94,37.96,203200.0,25.8145,25.8145,25.7941,25.8077,203200.0
2013-12-03 11:40:00,37.95,37.96,37.93,37.95,83500.0,25.8009,25.8077,25.7873,25.8009,83500.0
2013-12-03 11:45:00,37.95,37.96,37.94,37.95,50800.0,25.8009,25.8077,25.7941,25.8009,50800.0
2013-12-03 11:50:00,37.96,37.98,37.94,37.96,50200.0,25.8077,25.8213,25.7941,25.8077,50200.0
2013-12-03 11:55:00,37.96,38.0,37.96,38.0,89400.0,25.8077,25.8349,25.8077,25.8349,89400.0
2013-12-03 12:00:00,38.01,38.02,37.99,38.01,24100.0,25.8417,25.8485,25.8281,25.8417,24100.0
2013-12-03 12:05:00,38.01,38.04,38.01,38.02,21700.0,25.8417,25.8621,25.8417,25.8485,21700.0
2013-12-03 12:10:00,38.02,38.03,38.02,38.02,5200.0,25.8485,25.8553,25.8485,25.8485,5200.0
2013-12-03 12:15:00,38.03,38.04,38.02,38.02,21600.0,25.8553,25.8621,25.8485,25.8485,21600.0
2013-12-03 12:20:00,38.02,38.03,37.99,38.0,25500.0,25.8485,25.8553,25.8281,25.8349,25500.0
2013-12-03 12:25:00,38.0,38.01,37.99,38.0,25500.0,25.8349,25.8417,25.8281,25.8349,25500.0
2013-12-03 12:30:00,37.99,38.01,37.98,38.0,10900.0,25.8281,25.8417,25.8213,25.8349,10900.0
2013-12-03 12:35:00,38.0,38.05,38.0,38.05,129300.0,25.8349,25.8689,25.8349,25.8689,129300.0
2013-12-03 12:40:00,38.05,38.05,38.04,38.05,9400.0,25.8689,25.8689,25.8621,25.8689,9400.0
2013-12-03 12:45:00,38.05,38.06,38.03,38.04,48500.0,25.8689,25.8757,25.8553,25.8621,48500.0
2013-12-03 12:50:00,38.04,38.04,38.02,38.03,38000.0,25.8621,25.8621,25.8485,25.8553,38000.0
2013-12-03 12:55:00,38.03,38.03,38.0,38.02,62900.0,25.8553,25.8553,25.8349,25.8485,62900.0
2013-12-03 13:00:00,38.03,38.04,38.01,38.01,40900.0,25.8553,25.8621,25.8417,25.8417,40900.0
2013-12-03 13:05:00,38.01,38.01,37.99,37.99,452000.0,25.8417,25.8417,25.8281,25.8281,452000.0
2013-12-03 13:10:00,38.0,38.0,38.0,38.0,312600.0,25.8349,25.8349,25.8349,25.8349,312600.0
2013-12-03 13:15:00,37.99,38.01,37.98,38.0,182900.0,25.8281,25.8417,25.8213,25.8349,182900.0
2013-12-03 13:20:00,38.0,38.01,37.97,37.98,173600.0,25.8349,25.8417,25.8145,25.8213,173600.0
2013-12-03 13:25:00,37.97,37.98,37.94,37.97,48300.0,25.8145,25.8213,25.7941,25.8145,48300.0
2013-12-03 13:30:00,37.96,37.97,37.95,37.95,10400.0,25.8077,25.8145,25.8009,25.8009,10400.0
2013-12-03 13:35:00,37.95,37.96,37.95,37.96,29600.0,25.8009,25.8077,25.8009,25.8077,29600.0
2013-12-03 13:40:00,37.96,37.97,37.94,37.94,79900.0,25.8077,25.8145,25.7941,25.7941,79900.0
2013-12-03 13:45:00,37.94,37.95,37.94,37.95,22500.0,25.7941,25.8009,25.7941,25.8009,22500.0
2013-12-03 13:50:00,37.95,37.95,37.93,37.95,36800.0,25.8009,25.8009,25.7873,25.8009,36800.0
2013-12-03 13:55:00,37.95,37.97,37.94,37.94,25100.0,25.8009,25.8145,25.7941,25.7941,25100.0
2013-12-03 14:00:00,37.95,37.98,37.95,37.97,86500.0,25.8009,25.8213,25.8009,25.8145,86500.0
2013-12-03 14:05:00,37.98,37.99,37.95,37.95,36800.0,25.8213,25.8281,25.8009,25.8009,36800.0
2013-12-03 14:10:00,37.95,37.98,37.95,37.98,29200.0,25.8009,25.8213,25.8009,25.8213,29200.0
2013-12-03 14:15:00,37.98,37.98,37.94,37.95,39600.0,25.8213,25.8213,25.7941,25.8009,39600.0
2013-12-03 14:20:00,37.95,37.98,37.94,37.96,102100.0,25.8009,25.8213,25.7941,25.8077,102100.0
2013-12-03 14:25:00,37.96,37.97,37.95,37.97,87000.0,25.8077,25.8145,25.8009,25.8145,87000.0
2013-12-03 14:30:00,37.96,38.0,37.95,37.97,195800.0,25.8077,25.8349,25.8009,25.8145,195800.0
2013-12-03 14:35:00,37.97,38.01,37.97,38.0,309000.0,25.8145,25.8417,25.8145,25.8349,309000.0
2013-12-03 14:40:00,38.0,38.03,38.0,38.03,17900.0,25.8349,25.8553,25.8349,25.8553,17900.0
2013-12-03 14:45:00,38.04,38.06,38.02,38.03,48700.0,25.8621,25.8757,25.8485,25.8553,48700.0
2013-12-03 14:50:00,38.04,38.05,38.02,38.02,76600.0,25.8621,25.8689,25.8485,25.8485,76600.0
2013-12-03 14:55:00,38.03,38.06,38.02,38.05,38800.0,25.8553,25.8757,25.8485,25.8689,38800.0
2013-12-03 15:00:00,38.05,38.06,38.04,38.06,44200.0,25.8689,25.8757,25.8621,25.8757,44200.0
2013-12-03 15:05:00,38.06,38.06,38.04,38.04,49000.0,25.8757,25.8757,25.8621,25.8621,49000.0
2013-12-03 15:10:00,38.05,38.05,38.02,38.03,74000.0,25.8689,25.8689,25.8485,25.8553,74000.0
2013-12-03 15:15:00,38.04,38.05,38.03,38.03,95600.0,25.8621,25.8689,25.8553,25.8553,95600.0
2013-12-03 15:20:00,38.03,38.04,38.0,38.01,65200.0,25.8553,25.8621,25.8349,25.8417,65200.0
2013-12-03 15:25:00,38.0,38.03,38.0,38.03,59100.0,25.8349,25.8553,25.8349,25.8553,59100.0
2013-12-03 15:30:00,38.03,38.07,38.02,38.07,102500.0,25.8553,25.8825,25.8485,25.8825,102500.0
2013-12-03 15:35:00,38.06,38.07,38.03,38.04,188700.0,25.8757,25.8825,25.8553,25.8621,188700.0
2013-12-03 15:40:00,38.04,38.06,38.03,38.05,73300.0,25.8621,25.8757,25.8553,25.8689,73300.0
2013-12-03 15:45:00,38.05,38.08,38.03,38.08,185100.0,25.8689,25.8893,25.8553,25.8893,185100.0
2013-12-03 15:50:00,38.07,38.09,38.06,38.07,365500.0,25.8825,25.8961,25.8757,25.8825,365500.0
2013-12-03 15:55:00,38.07,38.12,38.07,38.08,1596500.0,25.8825,25.9165,25.8825,25.8893,1596500.0
2013-12-04 09:30:00,37.86,37.95,37.76,37.87,232400.0,25.7397,25.8009,25.6717,25.7465,232400.0
2013-12-04 09:35:00,37.88,37.92,37.77,37.92,574500.0,25.7533,25.7805,25.6785,25.7805,574500.0
2013-12-04 09:40:00,37.92,37.92,37.87,37.88,87700.0,25.7805,25.7805,25.7465,25.7533,87700.0
2013-12-04 09:45:00,37.89,37.89,37.84,37.85,131100.0,25.7601,25.7601,25.7261,25.7329,131100.0
2013-12-04 09:50:00,37.84,37.95,37.84,37.95,122000.0,25.7261,25.8009,25.7261,25.8009,122000.0
2013-12-04 09:55:00,37.94,37.97,37.93,37.95,61900.0,25.7941,25.8145,25.7873,25.8009,61900.0
2013-12-04 10:00:00,37.95,38.08,37.95,38.05,232300.0,25.8009,25.8893,25.8009,25.8689,232300.0
2013-12-04 10:05:00,38.05,38.12,38.04,38.1,156800.0,25.8689,25.9165,25.8621,25.9029,156800.0
2013-12-04 10:10:00,38.1,38.15,38.07,38.11,83100.0,25.9029,25.9369,25.8825,25.9097,83100.0
2013-12-04 10:15:00,38.11,38.15,38.1,38.12,86900.0,25.9097,25.9369,25.9029,25.9165,86900.0
2013-12-04 10:20:00,38.12,38.17,38.11,38.16,70800.0,25.9165,25.9505,25.9097,25.9437,70800.0
2013-12-04 10:25:00,38.16,38.22,38.16,38.22,32900.0,25.9437,25.9845,25.9437,25.9845,32900.0
2013-12-04 10:30:00,38.22,38.24,38.19,38.2,79800.0,25.9845,25.9981,25.9641,25.9709,79800.0
2013-12-04 10:35:00,38.2,38.23,38.15,38.16,95800.0,25.9709,25.9913,25.9369,25.9437,95800.0
2013-12-04 10:40:00,38.16,38.2,38.15,38.16,37500.0,25.9437,25.9709,25.9369,25.9437,37500.0
2013-12-04 10:45:00,38.16,38.17,38.14,38.16,48900.0,25.9437,25.9505,25.9301,25.9437,48900.0
2013-12-04 10:50:00,38.15,38.2,38.15,38.18,43300.0,25.9369,25.9709,25.9369,25.9573,43300.0
2013-12-04 10:55:00,38.18,38.2,38.16,38.2,34800.0,25.9573,25.9709,25.9437,25.9709,34800.0
2013-12-04 11:00:00,38.2,38.2,38.16,38.17,67700.0,25.9709,25.9709,25.9437,25.9505,67700.0
2013-12-04 11:05:00,38.17,38.18,38.16,38.16,26800.0,25.9505,25.9573,25.9437,25.9437,26800.0
2013-12-04 11:10:00,38.16,38.19,38.16,38.17,54600.0,25.9437,25.9641,25.9437,25.9505,54600.0
2013-12-04 11:15:00,38.17,38.17,38.15,38.15,25300.0,25.9505,25.9505,25.9369,25.9369,25300.0
2013-12-04 11:20:00,38.16,38.19,38.15,38.17,36300.0,25.9437,25.9641,25.9369,25.9505,36300.0
2013-12-04 11:25:00,38.17,38.18,38.13,38.16,221000.0,25.9505,25.9573,25.9233,25.9437,221000.0
2013-12-04 11:30:00,38.16,38.17,38.12,38.12,54500.0,25.9437,25.9505,25.9165,25.9165,54500.0
2013-12-04 11:35:00,38.11,38.14,38.1,38.13,27000.0,25.9097,25.9301,25.9029,25.9233,27000.0
2013-12-04 11:40:00,38.12,38.13,38.09,38.11,101900.0,25.9165,25.9233,25.8961,25.9097,101900.0
2013-12-04 11:45:00,38.12,38.15,38.11,38.11,64200.0,25.9165,25.9369,25.9097,25.9097,64200.0
2013-12-04 11:50:00,38.11,38.13,38.11,38.13,33800.0,25.9097,25.9233,25.9097,25.9233,33800.0
2013-12-04 11:55:00,38.13,38.14,38.11,38.12,34500.0,25.9233,25.9301,25.9097,25.9165,34500.0
2013-12-04 12:00:00,38.11,38.12,38.05,38.06,138400.0,25.9097,25.9165,25.8689,25.8757,138400.0
2013-12-04 12:05:00,38.06,38.06,38.02,38.05,81100.0,25.8757,25.8757,25.8485,25.8689,81100.0
2013-12-04 12:10:00,38.04,38.06,38.01,38.02,108700.0,25.8621,25.8757,25.8417,25.8485,108700.0
2013-12-04 12:15:00,38.02,38.03,38.01,38.02,71800.0,25.8485,25.8553,25.8417,25.8485,71800.0
2013-12-04 12:20:00,38.02,38.03,38.0,38.01,65200.0,25.8485,25.8553,25.8349,25.8417,65200.0
2013-12-04 12:25:00,38.02,38.02,37.99,38.0,132600.0,25.8485,25.8485,25.8281,25.8349,132600.0
2013-12-04 12:30:00,38.0,38.03,38.0,38.03,94100.0,25.8349,25.8553,25.8349,25.8553,94100.0
2013-12-04 12:35:00,38.03,38.08,38.03,38.08,59200.0,25.8553,25.8893,25.8553,25.8893,59200.0
2013-12-04 12:40:00,38.08,38.09,38.05,38.05,37900.0,25.8893,25.8961,25.8689,25.8689,37900.0
2013-12-04 12:45:00,38.06,38.09,38.06,38.07,38300.0,25.8757,25.8961,25.8757,25.8825,38300.0
2013-12-04 12:50:00,38.07,38.08,38.06,38.06,12900.0,25.8825,25.8893,25.8757,25.8757,12900.0
2013-12-04 12:55:00,38.06,38.07,38.02,38.02,11300.0,25.8757,25.8825,25.8485,25.8485,11300.0
2013-12-04 13:00:00,38.02,38.06,38.02,38.05,74200.0,25.8485,25.8757,25.8485,25.8689,74200.0
2013-12-04 13:05:00,38.05,38.09,38.01,38.03,236800.0,25.8689,25.8961,25.8417,25.8553,236800.0
2013-12-04 13:10:00,38.04,38.04,37.99,37.99,95000.0,25.8621,25.8621,25.8281,25.8281,95000.0
2013-12-04 13:15:00,37.99,37.99,37.96,37.99,34800.0,25.8281,25.8281,25.8077,25.8281,34800.0
2013-12-04 13:20:00,37.99,37.99,37.91,37.93,142600.0,25.8281,25.8281,25.7737,25.7873,142600.0
2013-12-04 13:25:00,37.92,37.94,37.9,37.9,81200.0,25.7805,25.7941,25.7669,25.7669,81200.0
2013-12-04 13:30:00,37.9,37.91,37.86,37.89,180100.0,25.7669,25.7737,25.7397,25.7601,180100.0
2013-12-04 13:35:00,37.89,37.92,37.89,37.92,117000.0,25.7601,25.7805,25.7601,25.7805,117000.0
2013-12-04 13:40:00,37.92,37.92,37.89,37.9,67700.0,25.7805,25.7805,25.7601,25.7669,67700.0
2013-12-04 13:45:00,37.9,37.93,37.9,37.92,36700.0,25.7669,25.7873,25.7669,25.7805,36700.0
2013-12-04 13:50:00,37.92,37.95,37.91,37.95,62100.0,25.7805,25.8009,25.7737,25.8009,62100.0
2013-12-04 13:55:00,37.95,37.95,37.93,37.94,25200.0,25.8009,25.8009,25.7873,25.7941,25200.0
2013-12-04 14:00:00,37.94,37.97,37.93,37.96,38300.0,25.7941,25.8145,25.7873,25.8077,38300.0
2013-12-04 14:05:00,37.96,37.97,37.94,37.96,41200.0,25.8077,25.8145,25.7941,25.8077,41200.0
2013-12-04 14:10:00,37.96,38.04,37.95,38.03,103200.0,25.8077,25.8621,25.8009,25.8553,103200.0
2013-12-04 14:15:00,38.03,38.03,38.0,38.01,20100.0,25.8553,25.8553,25.8349,25.8417,20100.0
2013-12-04 14:20:00,38.02,38.03,38.0,38.03,39200.0,25.8485,25.8553,25.8349,25.8553,39200.0
2013-12-04 14:25:00,38.02,38.05,38.01,38.03,56600.0,25.8485,25.8689,25.8417,25.8553,56600.0
2013-12-04 14:30:00,38.03,38.07,38.03,38.06,41400.0,25.8553,25.8825,25.8553,25.8757,41400.0
2013-12-04 14:35:00,38.06,38.09,38.03,38.09,183700.0,25.8757,25.8961,25.8553,25.8961,183700.0
2013-12-04 14:40:00,38.09,38.11,38.08,38.08,12000.0,25.8961,25.9097,25.8893,25.8893,12000.0
2013-12-04 14:45:00,38.09,38.11,38.08,38.1,119000.0,25.8961,25.9097,25.8893,25.9029,119000.0
2013-12-04 14:50:00,38.09,38.13,38.08,38.1,69800.0,25.8961,25.9233,25.8893,25.9029,69800.0
2013-12-04 14:55:00,38.11,38.11,38.08,38.11,35200.0,25.9097,25.9097,25.8893,25.9097,35200.0
2013-12-04 15:00:00,38.11,38.11,38.09,38.1,22300.0,25.9097,25.9097,25.8961,25.9029,22300.0
2013-12-04 15:05:00,38.1,38.12,38.09,38.11,27600.0,25.9029,25.9165,25.8961,25.9097,27600.0
2013-12-04 15:10:00,38.12,38.14,38.11,38.14,60600.0,25.9165,25.9301,25.9097,25.9301,60600.0
2013-12-04 15:15:00,38.14,38.18,38.14,38.16,109600.0,25.9301,25.9573,25.9301,25.9437,109600.0
2013-12-04 15:20:00,38.16,38.17,38.14,38.16,104900.0,25.9437,25.9505,25.9301,25.9437,104900.0
2013-12-04 15:25:00,38.16,38.21,38.16,38.2,136400.0,25.9437,25.9777,25.9437,25.9709,136400.0
2013-12-04 15:30:00,38.2,38.24,38.16,38.24,79100.0,25.9709,25.9981,25.9437,25.9981,79100.0
2013-12-04 15:35:00,38.24,38.25,38.21,38.22,58900.0,25.9981,26.0049,25.9777,25.9845,58900.0
2013-12-04 15:40:00,38.21,38.25,38.21,38.22,50500.0,25.9777,26.0049,25.9777,25.9845,50500.0
2013-12-04 15:45:00,38.22,38.25,38.21,38.21,90400.0,25.9845,26.0049,25.9777,25.9777,90400.0
2013-12-04 15:50:00,38.22,38.23,38.21,38.23,175500.0,25.9845,25.9913,25.9777,25.9913,175500.0
2013-12-04 15:55:00,38.23,38.23,38.21,38.22,379900.0,25.9913,25.9913,25.9777,25.9845,379900.0
2013-12-05 09:30:00,38.05,38.12,38.03,38.05,139100.0,25.8689,25.9165,25.8553,25.8689,139100.0
2013-12-05 09:35:00,38.05,38.12,38.03,38.04,181100.0,25.8689,25.9165,25.8553,25.8621,181100.0
2013-12-05 09:40:00,38.04,38.05,37.89,37.9,269200.0,25.8621,25.8689,25.7601,25.7669,269200.0
2013-12-05 09:45:00,37.9,37.96,37.87,37.91,495500.0,25.7669,25.8077,25.7465,25.7737,495500.0
2013-12-05 09:50:00,37.92,37.93,37.87,37.93,225200.0,25.7805,25.7873,25.7465,25.7873,225200.0
2013-12-05 09:55:00,37.93,37.96,37.9,37.9,129400.0,25.7873,25.8077,25.7669,25.7669,129400.0
2013-12-05 10:00:00,37.9,37.95,37.88,37.94,146000.0,25.7669,25.8009,25.7533,25.7941,146000.0
2013-12-05 10:05:00,37.94,37.97,37.91,37.97,113200.0,25.7941,25.8145,25.7737,25.8145,113200.0
2013-12-05 10:10:00,37.95,38.04,37.95,38.01,296300.0,25.8009,25.8621,25.8009,25.8417,296300.0
2013-12-05 10:15:00,38.01,38.06,38.01,38.05,82600.0,25.8417,25.8757,25.8417,25.8689,82600.0
2013-12-05 10:20:00,38.05,38.09,38.03,38.06,128900.0,25.8689,25.8961,25.8553,25.8757,128900.0
2013-12-05 10:25:00,38.05,38.07,38.03,38.06,37800.0,25.8689,25.8825,25.8553,25.8757,37800.0
2013-12-05 10:30:00,38.05,38.09,38.03,38.06,31800.0,25.8689,25.8961,25.8553,25.8757,31800.0
2013-12-05 10:35:00,38.07,38.09,38.07,38.08,30300.0,25.8825,25.8961,25.8825,25.8893,30300.0
2013-12-05 10:40:00,38.08,38.08,38.03,38.04,63900.0,25.8893,25.8893,25.8553,25.8621,63900.0
2013-12-05 10:45:00,38.04,38.04,37.99,38.03,80300.0,25.8621,25.8621,25.8281,25.8553,80300.0
2013-12-05 10:50:00,38.03,38.05,38.01,38.03,46600.0,25.8553,25.8689,25.8417,25.8553,46600.0
2013-12-05 10:55:00,38.03,38.06,38.03,38.05,19600.0,25.8553,25.8757,25.8553,25.8689,19600.0
2013-12-05 11:00:00,38.05,38.1,38.05,38.09,43200.0,25.8689,25.9029,25.8689,25.8961,43200.0
2013-12-05 11:05:00,38.09,38.11,38.09,38.1,13800.0,25.8961,25.9097,25.8961,25.9029,13800.0
2013-12-05 11:10:00,38.11,38.11,38.08,38.08,56800.0,25.9097,25.9097,25.8893,25.8893,56800.0
2013-12-05 11:15:00,38.08,38.09,38.03,38.04,37100.0,25.8893,25.8961,25.8553,25.8621,37100.0
2013-12-05 11:20:00,38.04,38.04,38.02,38.03,25600.0,25.8621,25.8621,25.8485,25.8553,25600.0
2013-12-05 11:25:00,38.03,38.03,37.98,37.98,30000.0,25.8553,25.8553,25.8213,25.8213,30000.0
2013-12-05 11:30:00,37.97,37.98,37.93,37.94,21600.0,25.8145,25.8213,25.7873,25.7941,21600.0
2013-12-05 11:35:00,37.93,37.97,37.93,37.96,28300.0,25.7873,25.8145,25.7873,25.8077,28300.0
2013-12-05 11:40:00,37.96,37.96,37.93,37.96,27300.0,25.8077,25.8077,25.7873,25.8077,27300.0
2013-12-05 11:45:00,37.96,37.96,37.94,37.94,28800.0,25.8077,25.8077,25.7941,25.7941,28800.0
2013-12-05 11:50:00,37.94,37.99,37.94,37.99,28100.0,25.7941,25.8281,25.7941,25.8281,28100.0
2013-12-05 11:55:00,37.98,37.99,37.97,37.98,13900.0,25.8213,25.8281,25.8145,25.8213,13900.0
2013-12-05 12:00:00,37.99,38.02,37.98,38.02,29300.0,25.8281,25.8485,25.8213,25.8485,29300.0
2013-12-05 12:05:00,38.02,38.02,37.99,37.99,31600.0,25.8485,25.8485,25.8281,25.8281,31600.0
2013-12-05 12:10:00,37.99,38.01,37.99,38.01,15300.0,25.8281,25.8417,25.8281,25.8417,15300.0
2013-12-05 12:15:00,38.0,38.01,37.99,38.01,22900.0,25.8349,25.8417,25.8281,25.8417,22900.0
2013-12-05 12:20:00,38.0,38.01,37.98,37.99,29100.0,25.8349,25.8417,25.8213,25.8281,29100.0
2013-12-05 12:25:00,37.99,38.03,37.99,38.02,15700.0,25.8281,25.8553,25.8281,25.8485,15700.0
2013-12-05 12:30:00,38.02,38.03,37.99,37.99,21800.0,25.8485,25.8553,25.8281,25.8281,21800.0
2013-12-05 12:35:00,37.99,38.02,37.98,38.02,30700.0,25.8281,25.8485,25.8213,25.8485,30700.0
2013-12-05 12:40:00,38.02,38.03,38.0,38.02,11100.0,25.8485,25.8553,25.8349,25.8485,11100.0
2013-12-05 12:45:00,38.01,38.03,38.01,38.01,16800.0,25.8417,25.8553,25.8417,25.8417,16800.0
2013-12-05 12:50:00,38.02,38.04,38.01,38.04,70300.0,25.8485,25.8621,25.8417,25.8621,70300.0
2013-12-05 12:55:00,38.04,38.07,38.02,38.02,19700.0,25.8621,25.8825,25.8485,25.8485,19700.0
2013-12-05 13:00:00,38.02,38.06,38.02,38.05,22200.0,25.8485,25.8757,25.8485,25.8689,22200.0
2013-12-05 13:05:00,38.05,38.05,38.01,38.03,111800.0,25.8689,25.8689,25.8417,25.8553,111800.0
2013-12-05 13:10:00,38.03,38.05,38.03,38.04,41800.0,25.8553,25.8689,25.8553,25.8621,41800.0
2013-12-05 13:15:00,38.04,38.04,37.99,37.99,27800.0,25.8621,25.8621,25.8281,25.8281,27800.0
2013-12-05 13:20:00,37.99,38.02,37.99,37.99,29300.0,25.8281,25.8485,25.8281,25.8281,29300.0
2013-12-05 13:25:00,38.0,38.0,37.96,38.0,18300.0,25.8349,25.8349,25.8077,25.8349,18300.0
2013-12-05 13:30:00,37.99,38.0,37.98,37.99,25900.0,25.8281,25.8349,25.8213,25.8281,25900.0
2013-12-05 13:35:00,37.99,38.01,37.99,38.0,34300.0,25.8281,25.8417,25.8281,25.8349,34300.0
2013-12-05 13:40:00,38.0,38.01,37.95,37.96,185200.0,25.8349,25.8417,25.8009,25.8077,185200.0
2013-12-05 13:45:00,37.95,37.96,37.94,37.94,43200.0,25.8009,25.8077,25.7941,25.7941,43200.0
2013-12-05 13:50:00,37.94,37.95,37.92,37.93,224900.0,25.7941,25.8009,25.7805,25.7873,224900.0
2013-12-05 13:55:00,37.93,37.95,37.9,37.92,295400.0,25.7873,25.8009,25.7669,25.7805,295400.0
2013-12-05 14:00:00,37.91,37.96,37.91,37.95,51100.0,25.7737,25.8077,25.7737,25.8009,51100.0
2013-12-05 14:05:00,37.95,37.96,37.91,37.92,23400.0,25.8009,25.8077,25.7737,25.7805,23400.0
2013-12-05 14:10:00,37.92,37.93,37.9,37.91,82500.0,25.7805,25.7873,25.7669,25.7737,82500.0
2013-12-05 14:15:00,37.91,37.94,37.89,37.94,182900.0,25.7737,25.7941,25.7601,25.7941,182900.0
2013-12-05 14:20:00,37.93,37.94,37.92,37.92,26100.0,25.7873,25.7941,25.7805,25.7805,26100.0
2013-12-05 14:25:00,37.93,37.94,37.91,37.94,20200.0,25.7873,25.7941,25.7737,25.7941,20200.0
2013-12-05 14:30:00,37.95,37.96,37.94,37.94,13900.0,25.8009,25.8077,25.7941,25.7941,13900.0
2013-12-05 14:35:00,37.93,37.97,37.93,37.96,15100.0,25.7873,25.8145,25.7873,25.8077,15100.0
2013-12-05 14:40:00,37.96,37.97,37.95,37.97,74000.0,25.8077,25.8145,25.8009,25.8145,74000.0
2013-12-05 14:45:00,37.97,37.99,37.96,37.99,20200.0,25.8145,25.8281,25.8077,25.8281,20200.0
2013-12-05 14:50:00,37.98,38.0,37.98,37.98,15100.0,25.8213,25.8349,25.8213,25.8213,15100.0
2013-12-05 14:55:00,37.98,37.98,37.95,37.97,29100.0,25.8213,25.8213,25.8009,25.8145,29100.0
2013-12-05 15:00:00,37.97,37.98,37.95,37.97,85400.0,25.8145,25.8213,25.8009,25.8145,85400.0
2013-12-05 15:05:00,37.96,37.97,37.95,37.96,26700.0,25.8077,25.8145,25.8009,25.8077,26700.0
2013-12-05 15:10:00,37.96,37.97,37.92,37.94,131900.0,25.8077,25.8145,25.7805,25.7941,131900.0
2013-12-05 15:15:00,37.94,37.96,37.93,37.95,73300.0,25.7941,25.8077,25.7873,25.8009,73300.0
2013-12-05 15:20:00,37.95,37.96,37.94,37.96,30500.0,25.8009,25.8077,25.7941,25.8077,30500.0
2013-12-05 15:25:00,37.95,37.97,37.95,37.95,44400.0,25.8009,25.8145,25.8009,25.8009,44400.0
2013-12-05 15:30:00,37.95,37.99,37.94,37.98,68800.0,25.8009,25.8281,25.7941,25.8213,68800.0
2013-12-05 15:35:00,37.98,37.98,37.95,37.96,70300.0,25.8213,25.8213,25.8009,25.8077,70300.0
2013-12-05 15:40:00,37.96,37.96,37.92,37.92,67700.0,25.8077,25.8077,25.7805,25.7805,67700.0
2013-12-05 15:45:00,37.92,37.92,37.9,37.91,170700.0,25.7805,25.7805,25.7669,25.7737,170700.0
2013-12-05 15:50:00,37.91,37.92,37.88,37.91,307500.0,25.7737,25.7805,25.7533,25.7737,307500.0
2013-12-05 15:55:00,37.9,37.94,37.9,37.93,581500.0,25.7669,25.7941,25.7669,25.7873,581500.0
2013-12-06 09:30:00,38.05,38.17,38.0,38.16,226700.0,25.8689,25.9505,25.8349,25.9437,226700.0
2013-12-06 09:35:00,38.17,38.18,38.1,38.11,199600.0,25.9505,25.9573,25.9029,25.9097,199600.0
2013-12-06 09:40:00,38.11,38.15,38.1,38.12,210000.0,25.9097,25.9369,25.9029,25.9165,210000.0
2013-12-06 09:45:00,38.13,38.18,38.13,38.17,126500.0,25.9233,25.9573,25.9233,25.9505,126500.0
2013-12-06 09:50:00,38.18,38.3,38.18,38.3,111600.0,25.9573,26.0389,25.9573,26.0389,111600.0
2013-12-06 09:55:00,38.3,38.3,38.25,38.29,86500.0,26.0389,26.0389,26.0049,26.0321,86500.0
2013-12-06 10:00:00,38.3,38.37,38.28,38.37,238400.0,26.0389,26.0864,26.0253,26.0864,238400.0
2013-12-06 10:05:00,38.37,38.43,38.36,38.4,131500.0,26.0864,26.1272,26.0796,26.1068,131500.0
2013-12-06 10:10:00,38.4,38.46,38.4,38.45,126400.0,26.1068,26.1476,26.1068,26.1408,126400.0
2013-12-06 10:15:00,38.46,38.52,38.45,38.48,244000.0,26.1476,26.1884,26.1408,26.1612,244000.0
2013-12-06 10:20:00,38.47,38.48,38.43,38.43,364700.0,26.1544,26.1612,26.1272,26.1272,364700.0
2013-12-06 10:25:00,38.44,38.44,38.34,38.35,132800.0,26.134,26.134,26.066,26.0728,132800.0
2013-12-06 10:30:00,38.36,38.36,38.33,38.33,74900.0,26.0796,26.0796,26.0593,26.0593,74900.0
2013-12-06 10:35:00,38.32,38.34,38.29,38.29,106600.0,26.0525,26.066,26.0321,26.0321,106600.0
2013-12-06 10:40:00,38.29,38.29,38.24,38.26,39300.0,26.0321,26.0321,25.9981,26.0117,39300.0
2013-12-06 10:45:00,38.27,38.27,38.16,38.18,378200.0,26.0185,26.0185,25.9437,25.9573,378200.0
2013-12-06 10:50:00,38.17,38.17,38.11,38.12,130100.0,25.9505,25.9505,25.9097,25.9165,130100.0
2013-12-06 10:55:00,38.13,38.15,38.13,38.14,46600.0,25.9233,25.9369,25.9233,25.9301,46600.0
2013-12-06 11:00:00,38.15,38.19,38.13,38.18,35100.0,25.9369,25.9641,25.9233,25.9573,35100.0
2013-12-06 11:05:00,38.18,38.23,38.18,38.2,115100.0,25.9573,25.9913,25.9573,25.9709,115100.0
2013-12-06 11:10:00,38.2,38.21,38.18,38.21,63000.0,25.9709,25.9777,25.9573,25.9777,63000.0
2013-12-06 11:15:00,38.21,38.22,38.17,38.18,108500.0,25.9777,25.9845,25.9505,25.9573,108500.0
2013-12-06 11:20:00,38.18,38.22,38.18,38.2,39100.0,25.9573,25.9845,25.9573,25.9709,39100.0
2013-12-06 11:25:00,38.19,38.22,38.19,38.19,36500.0,25.9641,25.9845,25.9641,25.9641,36500.0
2013-12-06 11:30:00,38.2,38.21,38.19,38.2,47800.0,25.9709,25.9777,25.9641,25.9709,47800.0
2013-12-06 11:35:00,38.2,38.2,38.19,38.19,26100.0,25.9709,25.9709,25.9641,25.9641,26100.0
2013-12-06 11:40:00,38.19,38.19,38.13,38.13,142500.0,25.9641,25.9641,25.9233,25.9233,142500.0
2013-12-06 11:45:00,38.14,38.14,38.1,38.14,111700.0,25.9301,25.9301,25.9029,25.9301,111700.0
2013-12-06 11:50:00,38.13,38.13,38.08,38.08,133300.0,25.9233,25.9233,25.8893,25.8893,133300.0
2013-12-06 11:55:00,38.09,38.14,38.08,38.12,94000.0,25.8961,25.9301,25.8893,25.9165,94000.0
2013-12-06 12:00:00,38.12,38.12,38.11,38.12,51600.0,25.9165,25.9165,25.9097,25.9165,51600.0
2013-12-06 12:05:00,38.12,38.14,38.12,38.12,32000.0,25.9165,25.9301,25.9165,25.9165,32000.0
2013-12-06 12:10:00,38.12,38.18,38.12,38.18,38900.0,25.9165,25.9573,25.9165,25.9573,38900.0
2013-12-06 12:15:00,38.17,38.19,38.15,38.19,19100.0,25.9505,25.9641,25.9369,25.9641,19100.0
2013-12-06 12:20:00,38.18,38.19,38.16,38.16,22100.0,25.9573,25.9641,25.9437,25.9437,22100.0
2013-12-06 12:25:00,38.16,38.19,38.15,38.19,19200.0,25.9437,25.9641,25.9369,25.9641,19200.0
2013-12-06 12:30:00,38.19,38.22,38.19,38.21,14900.0,25.9641,25.9845,25.9641,25.9777,14900.0
2013-12-06 12:35:00,38.21,38.24,38.2,38.23,34200.0,25.9777,25.9981,25.9709,25.9913,34200.0
2013-12-06 12:40:00,38.23,38.25,38.22,38.23,61300.0,25.9913,26.0049,25.9845,25.9913,61300.0
2013-12-06 12:45:00,38.22,38.25,38.22,38.24,9600.0,25.9845,26.0049,25.9845,25.9981,9600.0
2013-12-06 12:50:00,38.24,38.27,38.24,38.25,45900.0,25.9981,26.0185,25.9981,26.0049,45900.0
2013-12-06 12:55:00,38.25,38.28,38.25,38.27,18400.0,26.0049,26.0253,26.0049,26.0185,18400.0
2013-12-06 13:00:00,38.28,38.3,38.27,38.29,8300.0,26.0253,26.0389,26.0185,26.0321,8300.0
2013-12-06 13:05:00,38.29,38.3,38.25,38.25,17500.0,26.0321,26.0389,26.0049,26.0049,17500.0
2013-12-06 13:10:00,38.25,38.27,38.25,38.27,49300.0,26.0049,26.0185,26.0049,26.0185,49300.0
2013-12-06 13:15:00,38.27,38.29,38.27,38.29,26300.0,26.0185,26.0321,26.0185,26.0321,26300.0
2013-12-06 13:20:00,38.28,38.3,38.28,38.28,44500.0,26.0253,26.0389,26.0253,26.0253,44500.0
2013-12-06 13:25:00,38.28,38.28,38.25,38.27,38300.0,26.0253,26.0253,26.0049,26.0185,38300.0
2013-12-06 13:30:00,38.28,38.28,38.26,38.26,27800.0,26.0253,26.0253,26.0117,26.0117,27800.0
2013-12-06 13:35:00,38.27,38.27,38.25,38.27,20200.0,26.0185,26.0185,26.0049,26.0185,20200.0
2013-12-06 13:40:00,38.27,38.31,38.27,38.28,49400.0,26.0185,26.0457,26.0185,26.0253,49400.0
2013-12-06 13:45:00,38.28,38.3,38.28,38.29,17200.0,26.0253,26.0389,26.0253,26.0321,17200.0
2013-12-06 13:50:00,38.29,38.3,38.25,38.25,29800.0,26.0321,26.0389,26.0049,26.0049,29800.0
2013-12-06 13:55:00,38.26,38.3,38.26,38.27,56300.0,26.0117,26.0389,26.0117,26.0185,56300.0
2013-12-06 14:00:00,38.27,38.32,38.27,38.31,26400.0,26.0185,26.0525,26.0185,26.0457,26400.0
2013-12-06 14:05:00,38.31,38.34,38.31,38.33,124600.0,26.0457,26.066,26.0457,26.0593,124600.0
2013-12-06 14:10:00,38.33,38.33,38.29,38.3,139400.0,26.0593,26.0593,26.0321,26.0389,139400.0
2013-12-06 14:15:00,38.3,38.33,38.29,38.32,19000.0,26.0389,26.0593,26.0321,26.0525,19000.0
2013-12-06 14:20:00,38.32,38.36,38.32,38.33,32300.0,26.0525,26.0796,26.0525,26.0593,32300.0
2013-12-06 14:25:00,38.33,38.35,38.32,38.34,12500.0,26.0593,26.0728,26.0525,26.066,12500.0
2013-12-06 14:30:00,38.34,38.34,38.33,38.33,23900.0,26.066,26.066,26.0593,26.0593,23900.0
2013-12-06 14:35:00,38.32,38.36,38.32,38.36,21900.0,26.0525,26.0796,26.0525,26.0796,21900.0
2013-12-06 14:40:00,38.37,38.38,38.35,38.37,30800.0,26.0864,26.0932,26.0728,26.0864,30800.0
2013-12-06 14:45:00,38.37,38.38,38.34,38.35,44200.0,26.0864,26.0932,26.066,26.0728,44200.0
2013-12-06 14:50:00,38.35,38.36,38.34,38.35,28700.0,26.0728,26.0796,26.066,26.0728,28700.0
2013-12-06 14:55:00,38.35,38.35,38.33,38.33,22200.0,26.0728,26.0728,26.0593,26.0593,22200.0
2013-12-06 15:00:00,38.33,38.34,38.31,38.32,42100.0,26.0593,26.066,26.0457,26.0525,42100.0
2013-12-06 15:05:00,38.32,38.36,38.32,38.35,37700.0,26.0525,26.0796,26.0525,26.0728,37700.0
2013-12-06 15:10:00,38.35,38.37,38.34,38.35,126700.0,26.0728,26.0864,26.066,26.0728,126700.0
2013-12-06 15:15:00,38.35,38.35,38.3,38.3,34900.0,26.0728,26.0728,26.0389,26.0389,34900.0
2013-12-06 15:20:00,38.3,38.33,38.3,38.32,72900.0,26.0389,26.0593,26.0389,26.0525,72900.0
2013-12-06 15:25:00,38.33,38.33,38.31,38.31,32500.0,26.0593,26.0593,26.0457,26.0457,32500.0
2013-12-06 15:30:00,38.32,38.35,38.31,38.33,68800.0,26.0525,26.0728,26.0457,26.0593,68800.0
2013-12-06 15:35:00,38.34,38.34,38.29,38.31,279300.0,26.066,26.066,26.0321,26.0457,279300.0
2013-12-06 15:40:00,38.31,38.34,38.3,38.3,80700.0,26.0457,26.066,26.0389,26.0389,80700.0
2013-12-06 15:45:00,38.31,38.36,38.3,38.34,169000.0,26.0457,26.0796,26.0389,26.066,169000.0
2013-12-06 15:50:00,38.34,38.39,38.34,38.39,151200.0,26.066,26.1,26.066,26.1,151200.0
2013-12-06 15:55:00,38.38,38.43,38.38,38.42,707200.0,26.0932,26.1272,26.0932,26.1204,707200.0
2013-12-09 09:30:00,38.5,38.5,38.26,38.29,102200.0,26.1748,26.1748,26.0117,26.0321,102200.0
2013-12-09 09:35:00,38.28,38.32,38.26,38.29,127200.0,26.0253,26.0525,26.0117,26.0321,127200.0
2013-12-09 09:40:00,38.28,38.28,38.18,38.18,71300.0,26.0253,26.0253,25.9573,25.9573,71300.0
2013-12-09 09:45:00,38.19,38.23,38.15,38.16,80400.0,25.9641,25.9913,25.9369,25.9437,80400.0
2013-12-09 09:50:00,38.17,38.2,38.12,38.13,330200.0,25.9505,25.9709,25.9165,25.9233,330200.0
2013-12-09 09:55:00,38.14,38.18,38.13,38.17,281400.0,25.9301,25.9573,25.9233,25.9505,281400.0
2013-12-09 10:00:00,38.18,38.23,38.17,38.19,246400.0,25.9573,25.9913,25.9505,25.9641,246400.0
2013-12-09 10:05:00,38.18,38.19,38.14,38.14,165600.0,25.9573,25.9641,25.9301,25.9301,165600.0
2013-12-09 10:10:00,38.15,38.17,38.12,38.15,133400.0,25.9369,25.9505,25.9165,25.9369,133400.0
2013-12-09 10:15:00,38.14,38.16,38.13,38.13,40500.0,25.9301,25.9437,25.9233,25.9233,40500.0
2013-12-09 10:20:00,38.13,38.18,38.13,38.15,33900.0,25.9233,25.9573,25.9233,25.9369,33900.0
2013-12-09 10:25:00,38.16,38.18,38.15,38.17,39000.0,25.9437,25.9573,25.9369,25.9505,39000.0
2013-12-09 10:30:00,38.17,38.17,38.1,38.1,199200.0,25.9505,25.9505,25.9029,25.9029,199200.0
2013-12-09 10:35:00,38.1,38.1,38.05,38.08,245200.0,25.9029,25.9029,25.8689,25.8893,245200.0
2013-12-09 10:40:00,38.09,38.09,38.05,38.08,30200.0,25.8961,25.8961,25.8689,25.8893,30200.0
2013-12-09 10:45:00,38.07,38.12,38.07,38.1,53700.0,25.8825,25.9165,25.8825,25.9029,53700.0
2013-12-09 10:50:00,38.11,38.16,38.1,38.16,20900.0,25.9097,25.9437,25.9029,25.9437,20900.0
2013-12-09 10:55:00,38.17,38.18,38.13,38.13,74000.0,25.9505,25.9573,25.9233,25.9233,74000.0
2013-12-09 11:00:00,38.14,38.15,38.12,38.13,70700.0,25.9301,25.9369,25.9165,25.9233,70700.0
2013-12-09 11:05:00,38.14,38.16,38.13,38.14,21100.0,25.9301,25.9437,25.9233,25.9301,21100.0
2013-12-09 11:10:00,38.13,38.16,38.13,38.16,62600.0,25.9233,25.9437,25.9233,25.9437,62600.0
2013-12-09 11:15:00,38.16,38.17,38.15,38.16,162600.0,25.9437,25.9505,25.9369,25.9437,162600.0
2013-12-09 11:20:00,38.15,38.17,38.15,38.17,19800.0,25.9369,25.9505,25.9369,25.9505,19800.0
2013-12-09 11:25:00,38.17,38.21,38.17,38.21,113200.0,25.9505,25.9777,25.9505,25.9777,113200.0
2013-12-09 11:30:00,38.2,38.21,38.2,38.2,38000.0,25.9709,25.9777,25.9709,25.9709,38000.0
2013-12-09 11:35:00,38.2,38.24,38.2,38.24,26400.0,25.9709,25.9981,25.9709,25.9981,26400.0
2013-12-09 11:40:00,38.24,38.28,38.24,38.26,75300.0,25.9981,26.0253,25.9981,26.0117,75300.0
2013-12-09 11:45:00,38.25,38.27,38.25,38.27,56300.0,26.0049,26.0185,26.0049,26.0185,56300.0
2013-12-09 11:50:00,38.26,38.28,38.26,38.27,21600.0,26.0117,26.0253,26.0117,26.0185,21600.0
2013-12-09 11:55:00,38.27,38.28,38.26,38.26,33900.0,26.0185,26.0253,26.0117,26.0117,33900.0
2013-12-09 12:00:00,38.26,38.26,38.23,38.26,125000.0,26.0117,26.0117,25.9913,26.0117,125000.0
2013-12-09 12:05:00,38.25,38.26,38.22,38.23,41800.0,26.0049,26.0117,25.9845,25.9913,41800.0
2013-12-09 12:10:00,38.23,38.23,38.2,38.22,69300.0,25.9913,25.9913,25.9709,25.9845,69300.0
2013-12-09 12:15:00,38.22,38.24,38.21,38.24,11900.0,25.9845,25.9981,25.9777,25.9981,11900.0
2013-12-09 12:20:00,38.24,38.24,38.22,38.24,39900.0,25.9981,25.9981,25.9845,25.9981,39900.0
2013-12-09 12:25:00,38.24,38.24,38.22,38.22,16300.0,25.9981,25.9981,25.9845,25.9845,16300.0
2013-12-09 12:30:00,38.23,38.23,38.22,38.22,5000.0,25.9913,25.9913,25.9845,25.9845,5000.0
2013-12-09 12:35:00,38.22,38.24,38.22,38.23,20300.0,25.9845,25.9981,25.9845,25.9913,20300.0
2013-12-09 12:40:00,38.23,38.25,38.23,38.24,12600.0,25.9913,26.0049,25.9913,25.9981,12600.0
2013-12-09 12:45:00,38.25,38.25,38.22,38.23,153100.0,26.0049,26.0049,25.9845,25.9913,153100.0
2013-12-09 12:50:00,38.23,38.23,38.18,38.18,81400.0,25.9913,25.9913,25.9573,25.9573,81400.0
2013-12-09 12:55:00,38.18,38.23,38.18,38.22,30700.0,25.9573,25.9913,25.9573,25.9845,30700.0
2013-12-09 13:00:00,38.22,38.24,38.21,38.22,196300.0,25.9845,25.9981,25.9777,25.9845,196300.0
2013-12-09 13:05:00,38.23,38.24,38.23,38.23,11600.0,25.9913,25.9981,25.9913,25.9913,11600.0
2013-12-09 13:10:00,38.24,38.24,38.23,38.23,47000.0,25.9981,25.9981,25.9913,25.9913,47000.0
2013-12-09 13:15:00,38.23,38.26,38.23,38.26,22900.0,25.9913,26.0117,25.9913,26.0117,22900.0
2013-12-09 13:20:00,38.26,38.31,38.26,38.3,23000.0,26.0117,26.0457,26.0117,26.0389,23000.0
2013-12-09 13:25:00,38.31,38.32,38.28,38.31,47100.0,26.0457,26.0525,26.0253,26.0457,47100.0
2013-12-09 13:30:00,38.3,38.31,38.3,38.31,13300.0,26.0389,26.0457,26.0389,26.0457,13300.0
2013-12-09 13:35:00,38.31,38.31,38.29,38.3,149300.0,26.0457,26.0457,26.0321,26.0389,149300.0
2013-12-09 13:40:00,38.29,38.3,38.28,38.29,29400.0,26.0321,26.0389,26.0253,26.0321,29400.0
2013-12-09 13:45:00,38.28,38.29,38.27,38.27,5400.0,26.0253,26.0321,26.0185,26.0185,5400.0
2013-12-09 13:50:00,38.27,38.29,38.22,38.22,27700.0,26.0185,26.0321,25.9845,25.9845,27700.0
2013-12-09 13:55:00,38.23,38.25,38.22,38.24,27700.0,25.9913,26.0049,25.9845,25.9981,27700.0
2013-12-09 14:00:00,38.24,38.24,38.22,38.23,50000.0,25.9981,25.9981,25.9845,25.9913,50000.0
2013-12-09 14:05:00,38.24,38.24,38.21,38.21,137200.0,25.9981,25.9981,25.9777,25.9777,137200.0
2013-12-09 14:10:00,38.2,38.22,38.2,38.21,18500.0,25.9709,25.9845,25.9709,25.9777,18500.0
2013-12-09 14:15:00,38.21,38.21,38.17,38.18,87900.0,25.9777,25.9777,25.9505,25.9573,87900.0
2013-12-09 14:20:00,38.18,38.19,38.16,38.16,158100.0,25.9573,25.9641,25.9437,25.9437,158100.0
2013-12-09 14:25:00,38.15,38.18,38.15,38.18,52400.0,25.9369,25.9573,25.9369,25.9573,52400.0
2013-12-09 14:30:00,38.18,38.23,38.18,38.23,204100.0,25.9573,25.9913,25.9573,25.9913,204100.0
2013-12-09 14:35:00,38.23,38.23,38.21,38.22,37300.0,25.9913,25.9913,25.9777,25.9845,37300.0
2013-12-09 14:40:00,38.22,38.25,38.22,38.22,19500.0,25.9845,26.0049,25.9845,25.9845,19500.0
2013-12-09 14:45:00,38.21,38.22,38.21,38.21,39100.0,25.9777,25.9845,25.9777,25.9777,39100.0
2013-12-09 14:50:00,38.22,38.22,38.19,38.2,76000.0,25.9845,25.9845,25.9641,25.9709,76000.0
2013-12-09 14:55:00,38.19,38.19,38.17,38.17,56800.0,25.9641,25.9641,25.9505,25.9505,56800.0
2013-12-09 15:00:00,38.18,38.22,38.17,38.22,17200.0,25.9573,25.9845,25.9505,25.9845,17200.0
2013-12-09 15:05:00,38.22,38.22,38.19,38.22,59400.0,25.9845,25.9845,25.9641,25.9845,59400.0
2013-12-09 15:10:00,38.21,38.22,38.2,38.21,111300.0,25.9777,25.9845,25.9709,25.9777,111300.0
2013-12-09 15:15:00,38.22,38.23,38.19,38.21,53700.0,25.9845,25.9913,25.9641,25.9777,53700.0
2013-12-09 15:20:00,38.21,38.21,38.17,38.18,216900.0,25.9777,25.9777,25.9505,25.9573,216900.0
2013-12-09 15:25:00,38.18,38.19,38.17,38.17,45000.0,25.9573,25.9641,25.9505,25.9505,45000.0
2013-12-09 15:30:00,38.17,38.2,38.17,38.2,59900.0,25.9505,25.9709,25.9505,25.9709,59900.0
2013-12-09 15:35:00,38.19,38.2,38.17,38.17,218100.0,25.9641,25.9709,25.9505,25.9505,218100.0
2013-12-09 15:40:00,38.17,38.19,38.16,38.19,137600.0,25.9505,25.9641,25.9437,25.9641,137600.0
2013-12-09 15:45:00,38.19,38.22,38.18,38.22,164800.0,25.9641,25.9845,25.9573,25.9845,164800.0
2013-12-09 15:50:00,38.22,38.23,38.21,38.21,289400.0,25.9845,25.9913,25.9777,25.9777,289400.0
2013-12-09 15:55:00,38.21,38.22,38.18,38.21,623400.0,25.9777,25.9845,25.9573,25.9777,623400.0
2013-12-10 09:30:00,38.22,38.23,38.13,38.17,313600.0,25.9845,25.9913,25.9233,25.9505,313600.0
2013-12-10 09:35:00,38.17,38.17,37.99,37.99,275100.0,25.9505,25.9505,25.8281,25.8281,275100.0
2013-12-10 09:40:00,38.0,38.12,38.0,38.08,97800.0,25.8349,25.9165,25.8349,25.8893,97800.0
2013-12-10 09:45:00,38.09,38.09,38.04,38.07,99900.0,25.8961,25.8961,25.8621,25.8825,99900.0
2013-12-10 09:50:00,38.08,38.11,38.0,38.0,171500.0,25.8893,25.9097,25.8349,25.8349,171500.0
2013-12-10 09:55:00,38.01,38.06,37.98,38.06,482400.0,25.8417,25.8757,25.8213,25.8757,482400.0
2013-12-10 10:00:00,38.06,38.08,37.99,37.99,79600.0,25.8757,25.8893,25.8281,25.8281,79600.0
2013-12-10 10:05:00,37.98,38.01,37.95,37.97,269000.0,25.8213,25.8417,25.8009,25.8145,269000.0
2013-12-10 10:10:00,37.97,38.0,37.96,37.97,217500.0,25.8145,25.8349,25.8077,25.8145,217500.0
2013-12-10 10:15:00,37.97,37.98,37.95,37.97,217000.0,25.8145,25.8213,25.8009,25.8145,217000.0
2013-12-10 10:20:00,37.97,38.1,37.96,38.08,411000.0,25.8145,25.9029,25.8077,25.8893,411000.0
2013-12-10 10:25:00,38.07,38.07,38.02,38.03,58000.0,25.8825,25.8825,25.8485,25.8553,58000.0
2013-12-10 10:30:00,38.02,38.04,38.02,38.02,51000.0,25.8485,25.8621,25.8485,25.8485,51000.0
2013-12-10 10:35:00,38.02,38.06,38.02,38.05,52300.0,25.8485,25.8757,25.8485,25.8689,52300.0
2013-12-10 10:40:00,38.05,38.06,38.03,38.05,143100.0,25.8689,25.8757,25.8553,25.8689,143100.0
2013-12-10 10:45:00,38.05,38.05,38.03,38.04,149200.0,25.8689,25.8689,25.8553,25.8621,149200.0
2013-12-10 10:50:00,38.03,38.06,38.03,38.06,67200.0,25.8553,25.8757,25.8553,25.8757,67200.0
2013-12-10 10:55:00,38.05,38.08,38.05,38.08,130500.0,25.8689,25.8893,25.8689,25.8893,130500.0
2013-12-10 11:00:00,38.07,38.08,38.03,38.03,80500.0,25.8825,25.8893,25.8553,25.8553,80500.0
2013-12-10 11:05:00,38.02,38.03,38.01,38.02,78000.0,25.8485,25.8553,25.8417,25.8485,78000.0
2013-12-10 11:10:00,38.01,38.02,37.99,38.0,44800.0,25.8417,25.8485,25.8281,25.8349,44800.0
2013-12-10 11:15:00,38.0,38.01,37.97,37.97,25700.0,25.8349,25.8417,25.8145,25.8145,25700.0
2013-12-10 11:20:00,37.97,37.98,37.95,37.96,71600.0,25.8145,25.8213,25.8009,25.8077,71600.0
2013-12-10 11:25:00,37.97,37.97,37.91,37.92,160100.0,25.8145,25.8145,25.7737,25.7805,160100.0
2013-12-10 11:30:00,37.92,37.93,37.91,37.92,54200.0,25.7805,25.7873,25.7737,25.7805,54200.0
2013-12-10 11:35:00,37.91,37.92,37.9,37.9,36600.0,25.7737,25.7805,25.7669,25.7669,36600.0
2013-12-10 11:40:00,37.89,37.91,37.89,37.9,39800.0,25.7601,25.7737,25.7601,25.7669,39800.0
2013-12-10 11:45:00,37.91,37.92,37.9,37.91,96500.0,25.7737,25.7805,25.7669,25.7737,96500.0
2013-12-10 11:50:00,37.92,37.92,37.88,37.88,33200.0,25.7805,25.7805,25.7533,25.7533,33200.0
2013-12-10 11:55:00,37.89,37.89,37.86,37.86,22400.0,25.7601,25.7601,25.7397,25.7397,22400.0
2013-12-10 12:00:00,37.86,37.89,37.85,37.88,172900.0,25.7397,25.7601,25.7329,25.7533,172900.0
2013-12-10 12:05:00,37.87,37.9,37.86,37.88,63400.0,25.7465,25.7669,25.7397,25.7533,63400.0
2013-12-10 12:10:00,37.88,37.9,37.87,37.9,76500.0,25.7533,25.7669,25.7465,25.7669,76500.0
2013-12-10 12:15:00,37.9,37.92,37.87,37.91,258000.0,25.7669,25.7805,25.7465,25.7737,258000.0
2013-12-10 12:20:00,37.92,37.93,37.91,37.91,96700.0,25.7805,25.7873,25.7737,25.7737,96700.0
2013-12-10 12:25:00,37.92,37.92,37.87,37.89,41600.0,25.7805,25.7805,25.7465,25.7601,41600.0
2013-12-10 12:30:00,37.89,37.91,37.89,37.89,42200.0,25.7601,25.7737,25.7601,25.7601,42200.0
2013-12-10 12:35:00,37.89,37.89,37.87,37.88,62900.0,25.7601,25.7601,25.7465,25.7533,62900.0
2013-12-10 12:40:00,37.88,37.89,37.86,37.87,20900.0,25.7533,25.7601,25.7397,25.7465,20900.0
2013-12-10 12:45:00,37.87,37.88,37.87,37.88,53600.0,25.7465,25.7533,25.7465,25.7533,53600.0
2013-12-10 12:50:00,37.89,37.91,37.89,37.89,82100.0,25.7601,25.7737,25.7601,25.7601,82100.0
2013-12-10 12:55:00,37.89,37.95,37.88,37.95,85800.0,25.7601,25.8009,25.7533,25.8009,85800.0
2013-12-10 13:00:00,37.95,37.99,37.94,37.98,127700.0,25.8009,25.8281,25.7941,25.8213,127700.0
2013-12-10 13:05:00,37.98,38.0,37.96,38.0,120400.0,25.8213,25.8349,25.8077,25.8349,120400.0
2013-12-10 13:10:00,37.99,38.0,37.98,38.0,65700.0,25.8281,25.8349,25.8213,25.8349,65700.0
2013-12-10 13:15:00,38.0,38.0,37.94,37.95,36100.0,25.8349,25.8349,25.7941,25.8009,36100.0
2013-12-10 13:20:00,37.95,37.98,37.95,37.98,41500.0,25.8009,25.8213,25.8009,25.8213,41500.0
2013-12-10 13:25:00,37.98,37.98,37.95,37.96,66500.0,25.8213,25.8213,25.8009,25.8077,66500.0
2013-12-10 13:30:00,37.95,37.96,37.9,37.91,172200.0,25.8009,25.8077,25.7669,25.7737,172200.0
2013-12-10 13:35:00,37.91,37.92,37.88,37.9,44800.0,25.7737,25.7805,25.7533,25.7669,44800.0
2013-12-10 13:40:00,37.91,37.93,37.91,37.91,519100.0,25.7737,25.7873,25.7737,25.7737,519100.0
2013-12-10 13:45:00,37.91,37.91,37.9,37.91,20300.0,25.7737,25.7737,25.7669,25.7737,20300.0
2013-12-10 13:50:00,37.91,37.91,37.88,37.89,131100.0,25.7737,25.7737,25.7533,25.7601,131100.0
2013-12-10 13:55:00,37.88,37.91,37.86,37.9,47800.0,25.7533,25.7737,25.7397,25.7669,47800.0
2013-12-10 14:00:00,37.9,37.91,37.89,37.9,22200.0,25.7669,25.7737,25.7601,25.7669,22200.0
2013-12-10 14:05:00,37.9,37.9,37.89,37.89,12700.0,25.7669,25.7669,25.7601,25.7601,12700.0
2013-12-10 14:10:00,37.89,37.91,37.89,37.9,30200.0,25.7601,25.7737,25.7601,25.7669,30200.0
2013-12-10 14:15:00,37.9,37.9,37.84,37.84,20500.0,25.7669,25.7669,25.7261,25.7261,20500.0
2013-12-10 14:20:00,37.84,37.84,37.78,37.78,41300.0,25.7261,25.7261,25.6853,25.6853,41300.0
2013-12-10 14:25:00,37.78,37.8,37.77,37.8,110300.0,25.6853,25.6989,25.6785,25.6989,110300.0
2013-12-10 14:30:00,37.8,37.83,37.79,37.82,393900.0,25.6989,25.7193,25.6921,25.7125,393900.0
2013-12-10 14:35:00,37.82,37.84,37.8,37.84,16800.0,25.7125,25.7261,25.6989,25.7261,16800.0
2013-12-10 14:40:00,37.84,37.84,37.81,37.82,21900.0,25.7261,25.7261,25.7057,25.7125,21900.0
2013-12-10 14:45:00,37.81,37.82,37.79,37.79,35300.0,25.7057,25.7125,25.6921,25.6921,35300.0
2013-12-10 14:50:00,37.8,37.85,37.79,37.84,123700.0,25.6989,25.7329,25.6921,25.7261,123700.0
2013-12-10 14:55:00,37.85,37.89,37.84,37.88,105700.0,25.7329,25.7601,25.7261,25.7533,105700.0
2013-12-10 15:00:00,37.89,37.91,37.88,37.89,32600.0,25.7601,25.7737,25.7533,25.7601,32600.0
2013-12-10 15:05:00,37.89,37.89,37.85,37.86,37200.0,25.7601,25.7601,25.7329,25.7397,37200.0
2013-12-10 15:10:00,37.86,37.88,37.85,37.86,102500.0,25.7397,25.7533,25.7329,25.7397,102500.0
2013-12-10 15:15:00,37.87,37.87,37.83,37.83,31200.0,25.7465,25.7465,25.7193,25.7193,31200.0
2013-12-10 15:20:00,37.84,37.88,37.83,37.88,78700.0,25.7261,25.7533,25.7193,25.7533,78700.0
2013-12-10 15:25:00,37.88,37.91,37.87,37.87,87300.0,25.7533,25.7737,25.7465,25.7465,87300.0
2013-12-10 15:30:00,37.87,37.88,37.85,37.88,30600.0,25.7465,25.7533,25.7329,25.7533,30600.0
2013-12-10 15:35:00,37.88,37.88,37.84,37.87,325300.0,25.7533,25.7533,25.7261,25.7465,325300.0
2013-12-10 15:40:00,37.86,37.87,37.85,37.86,283000.0,25.7397,25.7465,25.7329,25.7397,283000.0
2013-12-10 15:45:00,37.85,37.86,37.82,37.82,168200.0,25.7329,25.7397,25.7125,25.7125,168200.0
2013-12-10 15:50:00,37.83,37.84,37.82,37.82,96600.0,25.7193,25.7261,25.7125,25.7125,96600.0
2013-12-10 15:55:00,37.82,37.83,37.81,37.81,693100.0,25.7125,25.7193,25.7057,25.7057,693100.0
2013-12-11 09:30:00,37.78,37.83,37.69,37.73,187400.0,25.6853,25.7193,25.6241,25.6513,187400.0
2013-12-11 09:35:00,37.73,37.76,37.71,37.73,172500.0,25.6513,25.6717,25.6377,25.6513,172500.0
2013-12-11 09:40:00,37.72,37.74,37.68,37.74,253400.0,25.6445,25.6581,25.6173,25.6581,253400.0
2013-12-11 09:45:00,37.74,37.77,37.68,37.69,161100.0,25.6581,25.6785,25.6173,25.6241,161100.0
2013-12-11 09:50:00,37.68,37.69,37.58,37.61,494600.0,25.6173,25.6241,25.5494,25.5697,494600.0
2013-12-11 09:55:00,37.61,37.64,37.57,37.63,100100.0,25.5697,25.5901,25.5426,25.5833,100100.0
2013-12-11 10:00:00,37.63,37.69,37.62,37.66,166500.0,25.5833,25.6241,25.5765,25.6037,166500.0
2013-12-11 10:05:00,37.67,37.67,37.59,37.64,103700.0,25.6105,25.6105,25.5562,25.5901,103700.0
2013-12-11 10:10:00,37.64,37.64,37.56,37.56,250800.0,25.5901,25.5901,25.5358,25.5358,250800.0
2013-12-11 10:15:00,37.56,37.58,37.54,37.57,195500.0,25.5358,25.5494,25.5222,25.5426,195500.0
2013-12-11 10:20:00,37.56,37.59,37.55,37.55,73300.0,25.5358,25.5562,25.529,25.529,73300.0
2013-12-11 10:25:00,37.55,37.58,37.53,37.53,90900.0,25.529,25.5494,25.5154,25.5154,90900.0
2013-12-11 10:30:00,37.53,37.6,37.53,37.58,222300.0,25.5154,25.5629,25.5154,25.5494,222300.0
2013-12-11 10:35:00,37.58,37.6,37.57,37.57,81600.0,25.5494,25.5629,25.5426,25.5426,81600.0
2013-12-11 10:40:00,37.57,37.59,37.56,37.59,20800.0,25.5426,25.5562,25.5358,25.5562,20800.0
2013-12-11 10:45:00,37.59,37.59,37.55,37.56,52200.0,25.5562,25.5562,25.529,25.5358,52200.0
2013-12-11 10:50:00,37.56,37.6,37.56,37.59,38400.0,25.5358,25.5629,25.5358,25.5562,38400.0
2013-12-11 10:55:00,37.59,37.64,37.58,37.64,34700.0,25.5562,25.5901,25.5494,25.5901,34700.0
2013-12-11 11:00:00,37.64,37.68,37.64,37.68,13100.0,25.5901,25.6173,25.5901,25.6173,13100.0
2013-12-11 11:05:00,37.68,37.69,37.6,37.61,249100.0,25.6173,25.6241,25.5629,25.5697,249100.0
2013-12-11 11:10:00,37.61,37.66,37.61,37.65,26500.0,25.5697,25.6037,25.5697,25.5969,26500.0
2013-12-11 11:15:00,37.65,37.66,37.64,37.65,28400.0,25.5969,25.6037,25.5901,25.5969,28400.0
2013-12-11 11:20:00,37.65,37.66,37.6,37.63,49900.0,25.5969,25.6037,25.5629,25.5833,49900.0
2013-12-11 11:25:00,37.63,37.66,37.63,37.65,15300.0,25.5833,25.6037,25.5833,25.5969,15300.0
2013-12-11 11:30:00,37.66,37.68,37.65,37.67,34200.0,25.6037,25.6173,25.5969,25.6105,34200.0
2013-12-11 11:35:00,37.68,37.68,37.66,37.68,27900.0,25.6173,25.6173,25.6037,25.6173,27900.0
2013-12-11 11:40:00,37.68,37.73,37.67,37.71,53600.0,25.6173,25.6513,25.6105,25.6377,53600.0
2013-12-11 11:45:00,37.71,37.73,37.69,37.72,28000.0,25.6377,25.6513,25.6241,25.6445,28000.0
2013-12-11 11:50:00,37.72,37.73,37.68,37.68,35300.0,25.6445,25.6513,25.6173,25.6173,35300.0
2013-12-11 11:55:00,37.68,37.72,37.67,37.71,210100.0,25.6173,25.6445,25.6105,25.6377,210100.0
2013-12-11 12:00:00,37.71,37.73,37.7,37.7,86500.0,25.6377,25.6513,25.6309,25.6309,86500.0
2013-12-11 12:05:00,37.69,37.72,37.69,37.71,27100.0,25.6241,25.6445,25.6241,25.6377,27100.0
2013-12-11 12:10:00,37.71,37.73,37.7,37.71,20500.0,25.6377,25.6513,25.6309,25.6377,20500.0
2013-12-11 12:15:00,37.7,37.71,37.66,37.67,64200.0,25.6309,25.6377,25.6037,25.6105,64200.0
2013-12-11 12:20:00,37.68,37.69,37.64,37.65,38400.0,25.6173,25.6241,25.5901,25.5969,38400.0
2013-12-11 12:25:00,37.65,37.68,37.64,37.67,104900.0,25.5969,25.6173,25.5901,25.6105,104900.0
2013-12-11 12:30:00,37.68,37.68,37.64,37.65,38400.0,25.6173,25.6173,25.5901,25.5969,38400.0
2013-12-11 12:35:00,37.66,37.7,37.66,37.67,53900.0,25.6037,25.6309,25.6037,25.6105,53900.0
2013-12-11 12:40:00,37.67,37.71,37.66,37.68,263400.0,25.6105,25.6377,25.6037,25.6173,263400.0
2013-12-11 12:45:00,37.67,37.67,37.65,37.66,43700.0,25.6105,25.6105,25.5969,25.6037,43700.0
2013-12-11 12:50:00,37.65,37.67,37.64,37.65,43900.0,25.5969,25.6105,25.5901,25.5969,43900.0
2013-12-11 12:55:00,37.64,37.68,37.64,37.66,29600.0,25.5901,25.6173,25.5901,25.6037,29600.0
2013-12-11 13:00:00,37.66,37.67,37.65,37.66,36700.0,25.6037,25.6105,25.5969,25.6037,36700.0
2013-12-11 13:05:00,37.67,37.71,37.67,37.71,146900.0,25.6105,25.6377,25.6105,25.6377,146900.0
2013-12-11 13:10:00,37.7,37.76,37.7,37.72,170100.0,25.6309,25.6717,25.6309,25.6445,170100.0
2013-12-11 13:15:00,37.72,37.73,37.7,37.72,12900.0,25.6445,25.6513,25.6309,25.6445,12900.0
2013-12-11 13:20:00,37.72,37.75,37.71,37.75,82400.0,25.6445,25.6649,25.6377,25.6649,82400.0
2013-12-11 13:25:00,37.75,37.78,37.75,37.77,226300.0,25.6649,25.6853,25.6649,25.6785,226300.0
2013-12-11 13:30:00,37.77,37.78,37.74,37.76,86200.0,25.6785,25.6853,25.6581,25.6717,86200.0
2013-12-11 13:35:00,37.75,37.76,37.74,37.76,47800.0,25.6649,25.6717,25.6581,25.6717,47800.0
2013-12-11 13:40:00,37.76,37.76,37.74,37.75,15800.0,25.6717,25.6717,25.6581,25.6649,15800.0
2013-12-11 13:45:00,37.75,37.76,37.7,37.72,29900.0,25.6649,25.6717,25.6309,25.6445,29900.0
2013-12-11 13:50:00,37.73,37.73,37.71,37.73,16900.0,25.6513,25.6513,25.6377,25.6513,16900.0
2013-12-11 13:55:00,37.73,37.75,37.73,37.73,26900.0,25.6513,25.6649,25.6513,25.6513,26900.0
2013-12-11 14:00:00,37.73,37.74,37.7,37.72,25700.0,25.6513,25.6581,25.6309,25.6445,25700.0
2013-12-11 14:05:00,37.72,37.73,37.68,37.69,17700.0,25.6445,25.6513,25.6173,25.6241,17700.0
2013-12-11 14:10:00,37.68,37.68,37.65,37.65,28000.0,25.6173,25.6173,25.5969,25.5969,28000.0
2013-12-11 14:15:00,37.65,37.66,37.63,37.65,32000.0,25.5969,25.6037,25.5833,25.5969,32000.0
2013-12-11 14:20:00,37.65,37.66,37.64,37.66,32000.0,25.5969,25.6037,25.5901,25.6037,32000.0
2013-12-11 14:25:00,37.67,37.67,37.62,37.65,29800.0,25.6105,25.6105,25.5765,25.5969,29800.0
2013-12-11 14:30:00,37.65,37.66,37.63,37.64,14700.0,25.5969,25.6037,25.5833,25.5901,14700.0
2013-12-11 14:35:00,37.64,37.65,37.63,37.64,16200.0,25.5901,25.5969,25.5833,25.5901,16200.0
2013-12-11 14:40:00,37.63,37.66,37.63,37.66,19100.0,25.5833,25.6037,25.5833,25.6037,19100.0
2013-12-11 14:45:00,37.65,37.68,37.65,37.68,25400.0,25.5969,25.6173,25.5969,25.6173,25400.0
2013-12-11 14:50:00,37.67,37.68,37.63,37.64,52800.0,25.6105,25.6173,25.5833,25.5901,52800.0
2013-12-11 14:55:00,37.63,37.64,37.59,37.62,43800.0,25.5833,25.5901,25.5562,25.5765,43800.0
2013-12-11 15:00:00,37.62,37.65,37.61,37.62,34700.0,25.5765,25.5969,25.5697,25.5765,34700.0
2013-12-11 15:05:00,37.62,37.63,37.6,37.62,56400.0,25.5765,25.5833,25.5629,25.5765,56400.0
2013-12-11 15:10:00,37.61,37.62,37.56,37.57,50200.0,25.5697,25.5765,25.5358,25.5426,50200.0
2013-12-11 15:15:00,37.57,37.59,37.56,37.57,42700.0,25.5426,25.5562,25.5358,25.5426,42700.0
2013-12-11 15:20:00,37.57,37.6,37.54,37.59,142800.0,25.5426,25.5629,25.5222,25.5562,142800.0
2013-12-11 15:25:00,37.59,37.6,37.56,37.56,36100.0,25.5562,25.5629,25.5358,25.5358,36100.0
2013-12-11 15:30:00,37.57,37.6,37.53,37.54,53000.0,25.5426,25.5629,25.5154,25.5222,53000.0
2013-12-11 15:35:00,37.55,37.56,37.52,37.52,173400.0,25.529,25.5358,25.5086,25.5086,173400.0
2013-12-11 15:40:00,37.52,37.54,37.49,37.5,138800.0,25.5086,25.5222,25.4882,25.495,138800.0
2013-12-11 15:45:00,37.49,37.52,37.47,37.52,165400.0,25.4882,25.5086,25.4746,25.5086,165400.0
2013-12-11 15:50:00,37.51,37.52,37.51,37.51,279500.0,25.5018,25.5086,25.5018,25.5018,279500.0
2013-12-11 15:55:00,37.52,37.54,37.5,37.52,934500.0,25.5086,25.5222,25.495,25.5086,934500.0
2013-12-12 09:30:00,37.47,37.6,37.47,37.59,156500.0,25.4746,25.5629,25.4746,25.5562,156500.0
2013-12-12 09:35:00,37.59,37.73,37.59,37.65,346000.0,25.5562,25.6513,25.5562,25.5969,346000.0
2013-12-12 09:40:00,37.65,37.71,37.64,37.71,29300.0,25.5969,25.6377,25.5901,25.6377,29300.0
2013-12-12 09:45:00,37.72,37.8,37.67,37.79,130700.0,25.6445,25.6989,25.6105,25.6921,130700.0
2013-12-12 09:50:00,37.8,37.8,37.72,37.75,246300.0,25.6989,25.6989,25.6445,25.6649,246300.0
2013-12-12 09:55:00,37.75,37.82,37.75,37.76,129900.0,25.6649,25.7125,25.6649,25.6717,129900.0
2013-12-12 10:00:00,37.75,37.75,37.65,37.65,345700.0,25.6649,25.6649,25.5969,25.5969,345700.0
2013-12-12 10:05:00,37.66,37.66,37.55,37.56,120100.0,25.6037,25.6037,25.529,25.5358,120100.0
2013-12-12 10:10:00,37.55,37.63,37.54,37.63,95700.0,25.529,25.5833,25.5222,25.5833,95700.0
2013-12-12 10:15:00,37.63,37.64,37.6,37.62,130600.0,25.5833,25.5901,25.5629,25.5765,130600.0
2013-12-12 10:20:00,37.62,37.65,37.61,37.64,156300.0,25.5765,25.5969,25.5697,25.5901,156300.0
2013-12-12 10:25:00,37.63,37.65,37.62,37.65,52700.0,25.5833,25.5969,25.5765,25.5969,52700.0
2013-12-12 10:30:00,37.65,37.66,37.61,37.62,146900.0,25.5969,25.6037,25.5697,25.5765,146900.0
2013-12-12 10:35:00,37.62,37.63,37.58,37.61,119700.0,25.5765,25.5833,25.5494,25.5697,119700.0
2013-12-12 10:40:00,37.61,37.61,37.54,37.56,116900.0,25.5697,25.5697,25.5222,25.5358,116900.0
2013-12-12 10:45:00,37.57,37.59,37.56,37.59,25900.0,25.5426,25.5562,25.5358,25.5562,25900.0
2013-12-12 10:50:00,37.59,37.63,37.59,37.61,126900.0,25.5562,25.5833,25.5562,25.5697,126900.0
2013-12-12 10:55:00,37.62,37.66,37.59,37.66,127100.0,25.5765,25.6037,25.5562,25.6037,127100.0
2013-12-12 11:00:00,37.66,37.68,37.64,37.65,296900.0,25.6037,25.6173,25.5901,25.5969,296900.0
2013-12-12 11:05:00,37.65,37.71,37.65,37.7,47200.0,25.5969,25.6377,25.5969,25.6309,47200.0
2013-12-12 11:10:00,37.69,37.72,37.69,37.71,45800.0,25.6241,25.6445,25.6241,25.6377,45800.0
2013-12-12 11:15:00,37.7,37.72,37.7,37.71,197700.0,25.6309,25.6445,25.6309,25.6377,197700.0
2013-12-12 11:20:00,37.72,37.72,37.68,37.68,89800.0,25.6445,25.6445,25.6173,25.6173,89800.0
2013-12-12 11:25:00,37.68,37.68,37.62,37.65,101500.0,25.6173,25.6173,25.5765,25.5969,101500.0
2013-12-12 11:30:00,37.66,37.71,37.66,37.71,149200.0,25.6037,25.6377,25.6037,25.6377,149200.0
2013-12-12 11:35:00,37.71,37.72,37.7,37.72,16000.0,25.6377,25.6445,25.6309,25.6445,16000.0
2013-12-12 11:40:00,37.72,37.72,37.69,37.72,23900.0,25.6445,25.6445,25.6241,25.6445,23900.0
2013-12-12 11:45:00,37.72,37.73,37.7,37.72,26900.0,25.6445,25.6513,25.6309,25.6445,26900.0
2013-12-12 11:50:00,37.72,37.75,37.72,37.74,81100.0,25.6445,25.6649,25.6445,25.6581,81100.0
2013-12-12 11:55:00,37.74,37.76,37.73,37.74,27200.0,25.6581,25.6717,25.6513,25.6581,27200.0
2013-12-12 12:00:00,37.73,37.74,37.7,37.7,32400.0,25.6513,25.6581,25.6309,25.6309,32400.0
2013-12-12 12:05:00,37.71,37.73,37.69,37.7,16700.0,25.6377,25.6513,25.6241,25.6309,16700.0
2013-12-12 12:10:00,37.7,37.74,37.67,37.67,52200.0,25.6309,25.6581,25.6105,25.6105,52200.0
2013-12-12 12:15:00,37.66,37.67,37.63,37.64,32200.0,25.6037,25.6105,25.5833,25.5901,32200.0
2013-12-12 12:20:00,37.64,37.64,37.58,37.59,78600.0,25.5901,25.5901,25.5494,25.5562,78600.0
2013-12-12 12:25:00,37.59,37.62,37.57,37.61,17900.0,25.5562,25.5765,25.5426,25.5697,17900.0
2013-12-12 12:30:00,37.61,37.62,37.59,37.59,14600.0,25.5697,25.5765,25.5562,25.5562,14600.0
2013-12-12 12:35:00,37.59,37.61,37.58,37.58,67900.0,25.5562,25.5697,25.5494,25.5494,67900.0
2013-12-12 12:40:00,37.58,37.59,37.56,37.58,63900.0,25.5494,25.5562,25.5358,25.5494,63900.0
2013-12-12 12:45:00,37.58,37.6,37.57,37.58,29500.0,25.5494,25.5629,25.5426,25.5494,29500.0
2013-12-12 12:50:00,37.58,37.59,37.56,37.56,14500.0,25.5494,25.5562,25.5358,25.5358,14500.0
2013-12-12 12:55:00,37.57,37.59,37.56,37.58,33900.0,25.5426,25.5562,25.5358,25.5494,33900.0
2013-12-12 13:00:00,37.59,37.62,37.58,37.61,25700.0,25.5562,25.5765,25.5494,25.5697,25700.0
2013-12-12 13:05:00,37.6,37.62,37.6,37.6,16800.0,25.5629,25.5765,25.5629,25.5629,16800.0
2013-12-12 13:10:00,37.6,37.62,37.59,37.61,139300.0,25.5629,25.5765,25.5562,25.5697,139300.0
2013-12-12 13:15:00,37.6,37.63,37.6,37.63,57900.0,25.5629,25.5833,25.5629,25.5833,57900.0
2013-12-12 13:20:00,37.63,37.63,37.6,37.6,17400.0,25.5833,25.5833,25.5629,25.5629,17400.0
2013-12-12 13:25:00,37.61,37.62,37.6,37.62,14800.0,25.5697,25.5765,25.5629,25.5765,14800.0
2013-12-12 13:30:00,37.62,37.62,37.59,37.6,55900.0,25.5765,25.5765,25.5562,25.5629,55900.0
2013-12-12 13:35:00,37.59,37.61,37.59,37.59,31200.0,25.5562,25.5697,25.5562,25.5562,31200.0
2013-12-12 13:40:00,37.59,37.61,37.58,37.59,30600.0,25.5562,25.5697,25.5494,25.5562,30600.0
2013-12-12 13:45:00,37.59,37.6,37.58,37.58,16000.0,25.5562,25.5629,25.5494,25.5494,16000.0
2013-12-12 13:50:00,37.58,37.58,37.55,37.56,87800.0,25.5494,25.5494,25.529,25.5358,87800.0
2013-12-12 13:55:00,37.56,37.57,37.55,37.56,11100.0,25.5358,25.5426,25.529,25.5358,11100.0
2013-12-12 14:00:00,37.55,37.58,37.55,37.57,30000.0,25.529,25.5494,25.529,25.5426,30000.0
2013-12-12 14:05:00,37.58,37.6,37.56,37.6,50600.0,25.5494,25.5629,25.5358,25.5629,50600.0
2013-12-12 14:10:00,37.59,37.66,37.59,37.65,260900.0,25.5562,25.6037,25.5562,25.5969,260900.0
2013-12-12 14:15:00,37.66,37.67,37.65,37.67,244600.0,25.6037,25.6105,25.5969,25.6105,244600.0
2013-12-12 14:20:00,37.67,37.69,37.66,37.68,13300.0,25.6105,25.6241,25.6037,25.6173,13300.0
2013-12-12 14:25:00,37.69,37.69,37.65,37.65,192800.0,25.6241,25.6241,25.5969,25.5969,192800.0
2013-12-12 14:30:00,37.65,37.67,37.65,37.66,57200.0,25.5969,25.6105,25.5969,25.6037,57200.0
2013-12-12 14:35:00,37.66,37.71,37.65,37.71,628400.0,25.6037,25.6377,25.5969,25.6377,628400.0
2013-12-12 14:40:00,37.71,37.74,37.71,37.73,86000.0,25.6377,25.6581,25.6377,25.6513,86000.0
2013-12-12 14:45:00,37.73,37.73,37.68,37.68,201400.0,25.6513,25.6513,25.6173,25.6173,201400.0
2013-12-12 14:50:00,37.68,37.75,37.68,37.74,89700.0,25.6173,25.6649,25.6173,25.6581,89700.0
2013-12-12 14:55:00,37.74,37.75,37.72,37.73,98500.0,25.6581,25.6649,25.6445,25.6513,98500.0
2013-12-12 15:00:00,37.73,37.73,37.68,37.69,48100.0,25.6513,25.6513,25.6173,25.6241,48100.0
2013-12-12 15:05:00,37.68,37.69,37.66,37.67,67800.0,25.6173,25.6241,25.6037,25.6105,67800.0
2013-12-12 15:10:00,37.66,37.68,37.64,37.64,55700.0,25.6037,25.6173,25.5901,25.5901,55700.0
2013-12-12 15:15:00,37.65,37.66,37.64,37.66,18600.0,25.5969,25.6037,25.5901,25.6037,18600.0
2013-12-12 15:20:00,37.66,37.68,37.65,37.68,66700.0,25.6037,25.6173,25.5969,25.6173,66700.0
2013-12-12 15:25:00,37.68,37.68,37.65,37.65,25300.0,25.6173,25.6173,25.5969,25.5969,25300.0
2013-12-12 15:30:00,37.65,37.68,37.65,37.67,39600.0,25.5969,25.6173,25.5969,25.6105,39600.0
2013-12-12 15:35:00,37.67,37.67,37.59,37.59,50400.0,25.6105,25.6105,25.5562,25.5562,50400.0
2013-12-12 15:40:00,37.59,37.59,37.57,37.57,70000.0,25.5562,25.5562,25.5426,25.5426,70000.0
2013-12-12 15:45:00,37.57,37.59,37.55,37.59,58100.0,25.5426,25.5562,25.529,25.5562,58100.0
2013-12-12 15:50:00,37.59,37.59,37.56,37.56,112600.0,25.5562,25.5562,25.5358,25.5358,112600.0
2013-12-12 15:55:00,37.57,37.58,37.54,37.57,358100.0,25.5426,25.5494,25.5222,25.5426,358100.0
2013-12-13 09:30:00,37.62,37.69,37.57,37.66,100900.0,25.5765,25.6241,25.5426,25.6037,100900.0
2013-12-13 09:35:00,37.66,37.71,37.56,37.57,154000.0,25.6037,25.6377,25.5358,25.5426,154000.0
2013-12-13 09:40:00,37.57,37.65,37.56,37.62,101700.0,25.5426,25.5969,25.5358,25.5765,101700.0
2013-12-13 09:45:00,37.62,37.66,37.61,37.63,93500.0,25.5765,25.6037,25.5697,25.5833,93500.0
2013-12-13 09:50:00,37.63,37.63,37.54,37.57,69900.0,25.5833,25.5833,25.5222,25.5426,69900.0
2013-12-13 09:55:00,37.57,37.57,37.49,37.5,64800.0,25.5426,25.5426,25.4882,25.495,64800.0
2013-12-13 10:00:00,37.5,37.54,37.49,37.53,122400.0,25.495,25.5222,25.4882,25.5154,122400.0
2013-12-13 10:05:00,37.54,37.54,37.46,37.46,56800.0,25.5222,25.5222,25.4678,25.4678,56800.0
2013-12-13 10:10:00,37.47,37.51,37.47,37.51,119100.0,25.4746,25.5018,25.4746,25.5018,119100.0
2013-12-13 10:15:00,37.5,37.5,37.47,37.48,59000.0,25.495,25.495,25.4746,25.4814,59000.0
2013-12-13 10:20:00,37.48,37.5,37.46,37.48,70500.0,25.4814,25.495,25.4678,25.4814,70500.0
2013-12-13 10:25:00,37.47,37.5,37.45,37.49,77600.0,25.4746,25.495,25.461,25.4882,77600.0
2013-12-13 10:30:00,37.5,37.53,37.5,37.52,27400.0,25.495,25.5154,25.495,25.5086,27400.0
2013-12-13 10:35:00,37.51,37.52,37.47,37.47,27800.0,25.5018,25.5086,25.4746,25.4746,27800.0
2013-12-13 10:40:00,37.48,37.49,37.47,37.49,14000.0,25.4814,25.4882,25.4746,25.4882,14000.0
2013-12-13 10:45:00,37.49,37.52,37.47,37.48,25700.0,25.4882,25.5086,25.4746,25.4814,25700.0
2013-12-13 10:50:00,37.48,37.5,37.45,37.49,30100.0,25.4814,25.495,25.461,25.4882,30100.0
2013-12-13 10:55:00,37.49,37.5,37.47,37.48,18200.0,25.4882,25.495,25.4746,25.4814,18200.0
2013-12-13 11:00:00,37.48,37.51,37.47,37.47,39300.0,25.4814,25.5018,25.4746,25.4746,39300.0
2013-12-13 11:05:00,37.47,37.47,37.45,37.45,20000.0,25.4746,25.4746,25.461,25.461,20000.0
2013-12-13 11:10:00,37.45,37.49,37.45,37.48,12600.0,25.461,25.4882,25.461,25.4814,12600.0
2013-12-13 11:15:00,37.48,37.52,37.47,37.52,26800.0,25.4814,25.5086,25.4746,25.5086,26800.0
2013-12-13 11:20:00,37.52,37.54,37.52,37.53,22800.0,25.5086,25.5222,25.5086,25.5154,22800.0
2013-12-13 11:25:00,37.54,37.56,37.52,37.52,33000.0,25.5222,25.5358,25.5086,25.5086,33000.0
2013-12-13 11:30:00,37.52,37.52,37.48,37.48,39100.0,25.5086,25.5086,25.4814,25.4814,39100.0
2013-12-13 11:35:00,37.49,37.49,37.45,37.48,32800.0,25.4882,25.4882,25.461,25.4814,32800.0
2013-12-13 11:40:00,37.48,37.48,37.46,37.46,21800.0,25.4814,25.4814,25.4678,25.4678,21800.0
2013-12-13 11:45:00,37.47,37.48,37.45,37.47,32100.0,25.4746,25.4814,25.461,25.4746,32100.0
2013-12-13 11:50:00,37.46,37.47,37.45,37.45,17600.0,25.4678,25.4746,25.461,25.461,17600.0
2013-12-13 11:55:00,37.46,37.47,37.45,37.47,37800.0,25.4678,25.4746,25.461,25.4746,37800.0
2013-12-13 12:00:00,37.46,37.5,37.46,37.49,17200.0,25.4678,25.495,25.4678,25.4882,17200.0
2013-12-13 12:05:00,37.48,37.48,37.45,37.45,10400.0,25.4814,25.4814,25.461,25.461,10400.0
2013-12-13 12:10:00,37.45,37.47,37.45,37.46,11600.0,25.461,25.4746,25.461,25.4678,11600.0
2013-12-13 12:15:00,37.47,37.5,37.47,37.49,18500.0,25.4746,25.495,25.4746,25.4882,18500.0
2013-12-13 12:20:00,37.49,37.52,37.48,37.5,32600.0,25.4882,25.5086,25.4814,25.495,32600.0
2013-12-13 12:25:00,37.5,37.52,37.5,37.51,18800.0,25.495,25.5086,25.495,25.5018,18800.0
2013-12-13 12:30:00,37.52,37.53,37.52,37.52,13700.0,25.5086,25.5154,25.5086,25.5086,13700.0
2013-12-13 12:35:00,37.52,37.54,37.52,37.53,15100.0,25.5086,25.5222,25.5086,25.5154,15100.0
2013-12-13 12:40:00,37.52,37.53,37.51,37.52,21700.0,25.5086,25.5154,25.5018,25.5086,21700.0
2013-12-13 12:45:00,37.52,37.57,37.52,37.56,17800.0,25.5086,25.5426,25.5086,25.5358,17800.0
2013-12-13 12:50:00,37.55,37.55,37.54,37.55,19500.0,25.529,25.529,25.5222,25.529,19500.0
2013-12-13 12:55:00,37.55,37.59,37.53,37.57,207800.0,25.529,25.5562,25.5154,25.5426,207800.0
2013-12-13 13:00:00,37.57,37.6,37.57,37.58,26300.0,25.5426,25.5629,25.5426,25.5494,26300.0
2013-12-13 13:05:00,37.58,37.58,37.53,37.54,115600.0,25.5494,25.5494,25.5154,25.5222,115600.0
2013-12-13 13:10:00,37.54,37.57,37.53,37.55,24400.0,25.5222,25.5426,25.5154,25.529,24400.0
2013-12-13 13:15:00,37.56,37.56,37.53,37.53,50900.0,25.5358,25.5358,25.5154,25.5154,50900.0
2013-12-13 13:20:00,37.53,37.54,37.52,37.52,16200.0,25.5154,25.5222,25.5086,25.5086,16200.0
2013-12-13 13:25:00,37.51,37.57,37.51,37.56,46500.0,25.5018,25.5426,25.5018,25.5358,46500.0
2013-12-13 13:30:00,37.56,37.57,37.55,37.55,29700.0,25.5358,25.5426,25.529,25.529,29700.0
2013-12-13 13:35:00,37.55,37.55,37.54,37.55,11700.0,25.529,25.529,25.5222,25.529,11700.0
2013-12-13 13:40:00,37.56,37.59,37.55,37.57,103500.0,25.5358,25.5562,25.529,25.5426,103500.0
2013-12-13 13:45:00,37.56,37.57,37.56,37.57,5700.0,25.5358,25.5426,25.5358,25.5426,5700.0
2013-12-13 13:50:00,37.56,37.56,37.54,37.55,11100.0,25.5358,25.5358,25.5222,25.529,11100.0
2013-12-13 13:55:00,37.55,37.56,37.53,37.53,106500.0,25.529,25.5358,25.5154,25.5154,106500.0
2013-12-13 14:00:00,37.53,37.54,37.5,37.5,35900.0,25.5154,25.5222,25.495,25.495,35900.0
2013-12-13 14:05:00,37.5,37.51,37.46,37.47,48500.0,25.495,25.5018,25.4678,25.4746,48500.0
2013-12-13 14:10:00,37.48,37.49,37.47,37.48,98800.0,25.4814,25.4882,25.4746,25.4814,98800.0
2013-12-13 14:15:00,37.48,37.49,37.46,37.46,23700.0,25.4814,25.4882,25.4678,25.4678,23700.0
2013-12-13 14:20:00,37.46,37.46,37.43,37.43,66000.0,25.4678,25.4678,25.4474,25.4474,66000.0
2013-12-13 14:25:00,37.42,37.45,37.42,37.44,43600.0,25.4406,25.461,25.4406,25.4542,43600.0
2013-12-13 14:30:00,37.44,37.45,37.43,37.44,20700.0,25.4542,25.461,25.4474,25.4542,20700.0
2013-12-13 14:35:00,37.45,37.47,37.44,37.46,36400.0,25.461,25.4746,25.4542,25.4678,36400.0
2013-12-13 14:40:00,37.47,37.47,37.46,37.47,8100.0,25.4746,25.4746,25.4678,25.4746,8100.0
2013-12-13 14:45:00,37.47,37.49,37.46,37.48,51800.0,25.4746,25.4882,25.4678,25.4814,51800.0
2013-12-13 14:50:00,37.49,37.53,37.48,37.53,221700.0,25.4882,25.5154,25.4814,25.5154,221700.0
2013-12-13 14:55:00,37.53,37.54,37.52,37.54,67600.0,25.5154,25.5222,25.5086,25.5222,67600.0
2013-12-13 15:00:00,37.54,37.55,37.52,37.52,186900.0,25.5222,25.529,25.5086,25.5086,186900.0
2013-12-13 15:05:00,37.52,37.53,37.52,37.52,19400.0,25.5086,25.5154,25.5086,25.5086,19400.0
2013-12-13 15:10:00,37.52,37.54,37.52,37.54,34600.0,25.5086,25.5222,25.5086,25.5222,34600.0
2013-12-13 15:15:00,37.54,37.55,37.53,37.55,28200.0,25.5222,25.529,25.5154,25.529,28200.0
2013-12-13 15:20:00,37.55,37.55,37.53,37.54,201600.0,25.529,25.529,25.5154,25.5222,201600.0
2013-12-13 15:25:00,37.54,37.56,37.54,37.55,136700.0,25.5222,25.5358,25.5222,25.529,136700.0
2013-12-13 15:30:00,37.55,37.58,37.53,37.53,62000.0,25.529,25.5494,25.5154,25.5154,62000.0
2013-12-13 15:35:00,37.54,37.54,37.51,37.52,34200.0,25.5222,25.5222,25.5018,25.5086,34200.0
2013-12-13 15:40:00,37.52,37.57,37.51,37.57,61700.0,25.5086,25.5426,25.5018,25.5426,61700.0
2013-12-13 15:45:00,37.57,37.58,37.55,37.55,138700.0,25.5426,25.5494,25.529,25.529,138700.0
2013-12-13 15:50:00,37.55,37.59,37.54,37.54,147000.0,25.529,25.5562,25.5222,25.5222,147000.0
2013-12-13 15:55:00,37.55,37.55,37.51,37.51,560900.0,25.529,25.529,25.5018,25.5018,560900.0
2013-12-16 09:30:00,37.68,37.87,37.6,37.86,140500.0,25.6173,25.7465,25.5629,25.7397,140500.0
2013-12-16 09:35:00,37.87,37.9,37.82,37.85,400800.0,25.7465,25.7669,25.7125,25.7329,400800.0
2013-12-16 09:40:00,37.86,37.92,37.86,37.91,774900.0,25.7397,25.7805,25.7397,25.7737,774900.0
2013-12-16 09:45:00,37.92,37.95,37.89,37.95,252900.0,25.7805,25.8009,25.7601,25.8009,252900.0
2013-12-16 09:50:00,37.95,37.97,37.92,37.96,244600.0,25.8009,25.8145,25.7805,25.8077,244600.0
2013-12-16 09:55:00,37.97,37.97,37.93,37.94,110600.0,25.8145,25.8145,25.7873,25.7941,110600.0
2013-12-16 10:00:00,37.94,37.97,37.92,37.97,92500.0,25.7941,25.8145,25.7805,25.8145,92500.0
2013-12-16 10:05:00,37.96,37.97,37.9,37.9,213800.0,25.8077,25.8145,25.7669,25.7669,213800.0
2013-12-16 10:10:00,37.9,37.92,37.89,37.9,135100.0,25.7669,25.7805,25.7601,25.7669,135100.0
2013-12-16 10:15:00,37.9,37.9,37.87,37.88,41100.0,25.7669,25.7669,25.7465,25.7533,41100.0
2013-12-16 10:20:00,37.88,37.9,37.87,37.87,39800.0,25.7533,25.7669,25.7465,25.7465,39800.0
2013-12-16 10:25:00,37.88,37.89,37.84,37.86,126500.0,25.7533,25.7601,25.7261,25.7397,126500.0
2013-12-16 10:30:00,37.86,37.86,37.76,37.79,171400.0,25.7397,25.7397,25.6717,25.6921,171400.0
2013-12-16 10:35:00,37.79,37.83,37.79,37.83,104300.0,25.6921,25.7193,25.6921,25.7193,104300.0
2013-12-16 10:40:00,37.82,37.82,37.79,37.81,137800.0,25.7125,25.7125,25.6921,25.7057,137800.0
2013-12-16 10:45:00,37.82,37.82,37.78,37.8,313200.0,25.7125,25.7125,25.6853,25.6989,313200.0
2013-12-16 10:50:00,37.8,37.87,37.79,37.87,56700.0,25.6989,25.7465,25.6921,25.7465,56700.0
2013-12-16 10:55:00,37.87,37.88,37.84,37.84,21300.0,25.7465,25.7533,25.7261,25.7261,21300.0
2013-12-16 11:00:00,37.84,37.84,37.79,37.8,238900.0,25.7261,25.7261,25.6921,25.6989,238900.0
2013-12-16 11:05:00,37.8,37.84,37.8,37.82,82100.0,25.6989,25.7261,25.6989,25.7125,82100.0
2013-12-16 11:10:00,37.83,37.88,37.83,37.87,179800.0,25.7193,25.7533,25.7193,25.7465,179800.0
2013-12-16 11:15:00,37.87,37.87,37.81,37.82,86300.0,25.7465,25.7465,25.7057,25.7125,86300.0
2013-12-16 11:20:00,37.82,37.84,37.78,37.8,240700.0,25.7125,25.7261,25.6853,25.6989,240700.0
2013-12-16 11:25:00,37.81,37.83,37.8,37.82,60700.0,25.7057,25.7193,25.6989,25.7125,60700.0
2013-12-16 11:30:00,37.82,37.82,37.8,37.8,48200.0,25.7125,25.7125,25.6989,25.6989,48200.0
2013-12-16 11:35:00,37.8,37.82,37.8,37.81,79400.0,25.6989,25.7125,25.6989,25.7057,79400.0
2013-12-16 11:40:00,37.81,37.82,37.78,37.8,176000.0,25.7057,25.7125,25.6853,25.6989,176000.0
2013-12-16 11:45:00,37.79,37.8,37.76,37.8,276000.0,25.6921,25.6989,25.6717,25.6989,276000.0
2013-12-16 11:50:00,37.8,37.8,37.77,37.77,53700.0,25.6989,25.6989,25.6785,25.6785,53700.0
2013-12-16 11:55:00,37.77,37.8,37.77,37.79,39700.0,25.6785,25.6989,25.6785,25.6921,39700.0
2013-12-16 12:00:00,37.8,37.8,37.75,37.76,39000.0,25.6989,25.6989,25.6649,25.6717,39000.0
2013-12-16 12:05:00,37.75,37.78,37.74,37.76,41700.0,25.6649,25.6853,25.6581,25.6717,41700.0
2013-12-16 12:10:00,37.76,37.77,37.74,37.77,50500.0,25.6717,25.6785,25.6581,25.6785,50500.0
2013-12-16 12:15:00,37.77,37.78,37.74,37.74,28800.0,25.6785,25.6853,25.6581,25.6581,28800.0
2013-12-16 12:20:00,37.74,37.75,37.73,37.73,26900.0,25.6581,25.6649,25.6513,25.6513,26900.0
2013-12-16 12:25:00,37.74,37.74,37.7,37.7,33200.0,25.6581,25.6581,25.6309,25.6309,33200.0
2013-12-16 12:30:00,37.7,37.71,37.69,37.69,18700.0,25.6309,25.6377,25.6241,25.6241,18700.0
2013-12-16 12:35:00,37.69,37.72,37.68,37.7,52600.0,25.6241,25.6445,25.6173,25.6309,52600.0
2013-12-16 12:40:00,37.7,37.72,37.7,37.7,29300.0,25.6309,25.6445,25.6309,25.6309,29300.0
2013-12-16 12:45:00,37.7,37.71,37.67,37.68,25500.0,25.6309,25.6377,25.6105,25.6173,25500.0
2013-12-16 12:50:00,37.67,37.68,37.66,37.66,12100.0,25.6105,25.6173,25.6037,25.6037,12100.0
2013-12-16 12:55:00,37.66,37.69,37.64,37.68,68600.0,25.6037,25.6241,25.5901,25.6173,68600.0
2013-12-16 13:00:00,37.69,37.7,37.66,37.68,60700.0,25.6241,25.6309,25.6037,25.6173,60700.0
2013-12-16 13:05:00,37.68,37.69,37.66,37.66,124400.0,25.6173,25.6241,25.6037,25.6037,124400.0
2013-12-16 13:10:00,37.66,37.66,37.65,37.65,24500.0,25.6037,25.6037,25.5969,25.5969,24500.0
2013-12-16 13:15:00,37.65,37.66,37.64,37.65,50600.0,25.5969,25.6037,25.5901,25.5969,50600.0
2013-12-16 13:20:00,37.65,37.67,37.64,37.65,120500.0,25.5969,25.6105,25.5901,25.5969,120500.0
2013-12-16 13:25:00,37.66,37.68,37.65,37.66,44300.0,25.6037,25.6173,25.5969,25.6037,44300.0
2013-12-16 13:30:00,37.66,37.67,37.64,37.66,72300.0,25.6037,25.6105,25.5901,25.6037,72300.0
2013-12-16 13:35:00,37.66,37.67,37.63,37.63,16000.0,25.6037,25.6105,25.5833,25.5833,16000.0
2013-12-16 13:40:00,37.63,37.65,37.62,37.65,44500.0,25.5833,25.5969,25.5765,25.5969,44500.0
2013-12-16 13:45:00,37.64,37.67,37.64,37.67,30100.0,25.5901,25.6105,25.5901,25.6105,30100.0
2013-12-16 13:50:00,37.67,37.71,37.66,37.71,44600.0,25.6105,25.6377,25.6037,25.6377,44600.0
2013-12-16 13:55:00,37.7,37.74,37.7,37.73,32900.0,25.6309,25.6581,25.6309,25.6513,32900.0
2013-12-16 14:00:00,37.72,37.75,37.71,37.74,44800.0,25.6445,25.6649,25.6377,25.6581,44800.0
2013-12-16 14:05:00,37.73,37.78,37.73,37.76,40000.0,25.6513,25.6853,25.6513,25.6717,40000.0
2013-12-16 14:10:00,37.76,37.78,37.75,37.78,28900.0,25.6717,25.6853,25.6649,25.6853,28900.0
2013-12-16 14:15:00,37.78,37.78,37.73,37.73,33200.0,25.6853,25.6853,25.6513,25.6513,33200.0
2013-12-16 14:20:00,37.72,37.73,37.71,37.73,27100.0,25.6445,25.6513,25.6377,25.6513,27100.0
2013-12-16 14:25:00,37.73,37.77,37.73,37.77,38900.0,25.6513,25.6785,25.6513,25.6785,38900.0
2013-12-16 14:30:00,37.77,37.77,37.75,37.76,35600.0,25.6785,25.6785,25.6649,25.6717,35600.0
2013-12-16 14:35:00,37.75,37.77,37.74,37.77,172700.0,25.6649,25.6785,25.6581,25.6785,172700.0
2013-12-16 14:40:00,37.77,37.8,37.77,37.8,47000.0,25.6785,25.6989,25.6785,25.6989,47000.0
2013-12-16 14:45:00,37.8,37.8,37.76,37.77,53200.0,25.6989,25.6989,25.6717,25.6785,53200.0
2013-12-16 14:50:00,37.76,37.8,37.76,37.8,55300.0,25.6717,25.6989,25.6717,25.6989,55300.0
2013-12-16 14:55:00,37.8,37.83,37.77,37.78,134200.0,25.6989,25.7193,25.6785,25.6853,134200.0
2013-12-16 15:00:00,37.77,37.8,37.77,37.79,72500.0,25.6785,25.6989,25.6785,25.6921,72500.0
2013-12-16 15:05:00,37.79,37.79,37.77,37.77,33400.0,25.6921,25.6921,25.6785,25.6785,33400.0
2013-12-16 15:10:00,37.77,37.78,37.75,37.76,27200.0,25.6785,25.6853,25.6649,25.6717,27200.0
2013-12-16 15:15:00,37.75,37.78,37.74,37.77,66000.0,25.6649,25.6853,25.6581,25.6785,66000.0
2013-12-16 15:20:00,37.78,37.78,37.7,37.71,100200.0,25.6853,25.6853,25.6309,25.6377,100200.0
2013-12-16 15:25:00,37.7,37.74,37.7,37.73,28800.0,25.6309,25.6581,25.6309,25.6513,28800.0
2013-12-16 15:30:00,37.73,37.74,37.73,37.74,37100.0,25.6513,25.6581,25.6513,25.6581,37100.0
2013-12-16 15:35:00,37.73,37.76,37.73,37.75,109400.0,25.6513,25.6717,25.6513,25.6649,109400.0
2013-12-16 15:40:00,37.74,37.78,37.73,37.78,349200.0,25.6581,25.6853,25.6513,25.6853,349200.0
2013-12-16 15:45:00,37.77,37.78,37.74,37.75,76600.0,25.6785,25.6853,25.6581,25.6649,76600.0
2013-12-16 15:50:00,37.75,37.75,37.73,37.75,102400.0,25.6649,25.6649,25.6513,25.6649,102400.0
2013-12-16 15:55:00,37.74,37.75,37.72,37.73,750800.0,25.6581,25.6649,25.6445,25.6513,750800.0
2013-12-17 09:30:00,37.61,37.76,37.47,37.74,108300.0,25.5697,25.6717,25.4746,25.6581,108300.0
2013-12-17 09:35:00,37.74,37.75,37.64,37.65,194400.0,25.6581,25.6649,25.5901,25.5969,194400.0
2013-12-17 09:40:00,37.65,37.7,37.59,37.69,275000.0,25.5969,25.6309,25.5562,25.6241,275000.0
2013-12-17 09:45:00,37.69,37.69,37.62,37.66,109300.0,25.6241,25.6241,25.5765,25.6037,109300.0
2013-12-17 09:50:00,37.66,37.66,37.59,37.6,166500.0,25.6037,25.6037,25.5562,25.5629,166500.0
2013-12-17 09:55:00,37.58,37.63,37.55,37.62,111800.0,25.5494,25.5833,25.529,25.5765,111800.0
2013-12-17 10:00:00,37.62,37.67,37.61,37.63,130200.0,25.5765,25.6105,25.5697,25.5833,130200.0
2013-12-17 10:05:00,37.63,37.66,37.62,37.66,55000.0,25.5833,25.6037,25.5765,25.6037,55000.0
2013-12-17 10:10:00,37.65,37.67,37.63,37.65,104600.0,25.5969,25.6105,25.5833,25.5969,104600.0
2013-12-17 10:15:00,37.66,37.66,37.62,37.62,93300.0,25.6037,25.6037,25.5765,25.5765,93300.0
2013-12-17 10:20:00,37.62,37.69,37.62,37.68,52600.0,25.5765,25.6241,25.5765,25.6173,52600.0
2013-12-17 10:25:00,37.69,37.71,37.66,37.66,42900.0,25.6241,25.6377,25.6037,25.6037,42900.0
2013-12-17 10:30:00,37.66,37.69,37.65,37.69,51000.0,25.6037,25.6241,25.5969,25.6241,51000.0
2013-12-17 10:35:00,37.69,37.72,37.68,37.72,30000.0,25.6241,25.6445,25.6173,25.6445,30000.0
2013-12-17 10:40:00,37.71,37.72,37.7,37.7,27700.0,25.6377,25.6445,25.6309,25.6309,27700.0
2013-12-17 10:45:00,37.7,37.73,37.67,37.67,87900.0,25.6309,25.6513,25.6105,25.6105,87900.0
2013-12-17 10:50:00,37.67,37.7,37.66,37.69,23000.0,25.6105,25.6309,25.6037,25.6241,23000.0
2013-12-17 10:55:00,37.69,37.7,37.66,37.69,233700.0,25.6241,25.6309,25.6037,25.6241,233700.0
2013-12-17 11:00:00,37.69,37.71,37.67,37.71,166000.0,25.6241,25.6377,25.6105,25.6377,166000.0
2013-12-17 11:05:00,37.71,37.72,37.71,37.72,11500.0,25.6377,25.6445,25.6377,25.6445,11500.0
2013-12-17 11:10:00,37.72,37.72,37.69,37.69,88600.0,25.6445,25.6445,25.6241,25.6241,88600.0
2013-12-17 11:15:00,37.7,37.71,37.68,37.7,69500.0,25.6309,25.6377,25.6173,25.6309,69500.0
2013-12-17 11:20:00,37.69,37.71,37.66,37.66,28400.0,25.6241,25.6377,25.6037,25.6037,28400.0
2013-12-17 11:25:00,37.66,37.67,37.61,37.62,45700.0,25.6037,25.6105,25.5697,25.5765,45700.0
2013-12-17 11:30:00,37.61,37.64,37.6,37.62,43000.0,25.5697,25.5901,25.5629,25.5765,43000.0
2013-12-17 11:35:00,37.63,37.64,37.61,37.63,16100.0,25.5833,25.5901,25.5697,25.5833,16100.0
2013-12-17 11:40:00,37.64,37.66,37.64,37.65,17200.0,25.5901,25.6037,25.5901,25.5969,17200.0
2013-12-17 11:45:00,37.64,37.66,37.64,37.65,28600.0,25.5901,25.6037,25.5901,25.5969,28600.0
2013-12-17 11:50:00,37.65,37.66,37.63,37.63,16000.0,25.5969,25.6037,25.5833,25.5833,16000.0
2013-12-17 11:55:00,37.64,37.64,37.61,37.62,71400.0,25.5901,25.5901,25.5697,25.5765,71400.0
2013-12-17 12:00:00,37.63,37.63,37.61,37.61,14800.0,25.5833,25.5833,25.5697,25.5697,14800.0
2013-12-17 12:05:00,37.61,37.62,37.58,37.58,37800.0,25.5697,25.5765,25.5494,25.5494,37800.0
2013-12-17 12:10:00,37.58,37.61,37.58,37.59,28400.0,25.5494,25.5697,25.5494,25.5562,28400.0
2013-12-17 12:15:00,37.59,37.61,37.59,37.59,20000.0,25.5562,25.5697,25.5562,25.5562,20000.0
2013-12-17 12:20:00,37.59,37.6,37.55,37.55,30400.0,25.5562,25.5629,25.529,25.529,30400.0
2013-12-17 12:25:00,37.55,37.57,37.55,37.57,33800.0,25.529,25.5426,25.529,25.5426,33800.0
2013-12-17 12:30:00,37.57,37.57,37.55,37.55,18800.0,25.5426,25.5426,25.529,25.529,18800.0
2013-12-17 12:35:00,37.55,37.58,37.55,37.57,25900.0,25.529,25.5494,25.529,25.5426,25900.0
2013-12-17 12:40:00,37.58,37.62,37.58,37.62,127900.0,25.5494,25.5765,25.5494,25.5765,127900.0
2013-12-17 12:45:00,37.62,37.66,37.61,37.65,153900.0,25.5765,25.6037,25.5697,25.5969,153900.0
2013-12-17 12:50:00,37.66,37.68,37.65,37.65,135700.0,25.6037,25.6173,25.5969,25.5969,135700.0
2013-12-17 12:55:00,37.65,37.68,37.64,37.68,62500.0,25.5969,25.6173,25.5901,25.6173,62500.0
2013-12-17 13:00:00,37.67,37.68,37.65,37.66,59000.0,25.6105,25.6173,25.5969,25.6037,59000.0
2013-12-17 13:05:00,37.67,37.67,37.64,37.64,18300.0,25.6105,25.6105,25.5901,25.5901,18300.0
2013-12-17 13:10:00,37.64,37.65,37.63,37.63,21200.0,25.5901,25.5969,25.5833,25.5833,21200.0
2013-12-17 13:15:00,37.63,37.64,37.62,37.63,24700.0,25.5833,25.5901,25.5765,25.5833,24700.0
2013-12-17 13:20:00,37.63,37.64,37.61,37.61,31800.0,25.5833,25.5901,25.5697,25.5697,31800.0
2013-12-17 13:25:00,37.61,37.64,37.61,37.64,66400.0,25.5697,25.5901,25.5697,25.5901,66400.0
2013-12-17 13:30:00,37.63,37.65,37.63,37.65,47000.0,25.5833,25.5969,25.5833,25.5969,47000.0
2013-12-17 13:35:00,37.64,37.66,37.64,37.65,15900.0,25.5901,25.6037,25.5901,25.5969,15900.0
2013-12-17 13:40:00,37.64,37.65,37.63,37.63,15700.0,25.5901,25.5969,25.5833,25.5833,15700.0
2013-12-17 13:45:00,37.64,37.65,37.63,37.64,30100.0,25.5901,25.5969,25.5833,25.5901,30100.0
2013-12-17 13:50:00,37.64,37.65,37.63,37.64,18400.0,25.5901,25.5969,25.5833,25.5901,18400.0
2013-12-17 13:55:00,37.65,37.67,37.64,37.67,30400.0,25.5969,25.6105,25.5901,25.6105,30400.0
2013-12-17 14:00:00,37.68,37.69,37.67,37.67,43200.0,25.6173,25.6241,25.6105,25.6105,43200.0
2013-12-17 14:05:00,37.68,37.75,37.67,37.74,37800.0,25.6173,25.6649,25.6105,25.6581,37800.0
2013-12-17 14:10:00,37.75,37.78,37.74,37.75,180900.0,25.6649,25.6853,25.6581,25.6649,180900.0
2013-12-17 14:15:00,37.76,37.76,37.74,37.74,30900.0,25.6717,25.6717,25.6581,25.6581,30900.0
2013-12-17 14:20:00,37.74,37.76,37.73,37.75,304200.0,25.6581,25.6717,25.6513,25.6649,304200.0
2013-12-17 14:25:00,37.75,37.77,37.74,37.77,47100.0,25.6649,25.6785,25.6581,25.6785,47100.0
2013-12-17 14:30:00,37.77,37.78,37.74,37.74,37500.0,25.6785,25.6853,25.6581,25.6581,37500.0
2013-12-17 14:35:00,37.74,37.75,37.72,37.72,38400.0,25.6581,25.6649,25.6445,25.6445,38400.0
2013-12-17 14:40:00,37.71,37.72,37.67,37.71,54900.0,25.6377,25.6445,25.6105,25.6377,54900.0
2013-12-17 14:45:00,37.71,37.73,37.69,37.72,56900.0,25.6377,25.6513,25.6241,25.6445,56900.0
2013-12-17 14:50:00,37.73,37.73,37.68,37.68,40900.0,25.6513,25.6513,25.6173,25.6173,40900.0
2013-12-17 14:55:00,37.68,37.69,37.68,37.69,30800.0,25.6173,25.6241,25.6173,25.6241,30800.0
2013-12-17 15:00:00,37.69,37.71,37.68,37.7,60700.0,25.6241,25.6377,25.6173,25.6309,60700.0
2013-12-17 15:05:00,37.7,37.7,37.69,37.7,20100.0,25.6309,25.6309,25.6241,25.6309,20100.0
2013-12-17 15:10:00,37.7,37.7,37.69,37.7,29100.0,25.6309,25.6309,25.6241,25.6309,29100.0
2013-12-17 15:15:00,37.7,37.72,37.69,37.72,26300.0,25.6309,25.6445,25.6241,25.6445,26300.0
2013-12-17 15:20:00,37.72,37.72,37.7,37.71,68200.0,25.6445,25.6445,25.6309,25.6377,68200.0
2013-12-17 15:25:00,37.71,37.71,37.7,37.7,35700.0,25.6377,25.6377,25.6309,25.6309,35700.0
2013-12-17 15:30:00,37.7,37.72,37.68,37.69,123200.0,25.6309,25.6445,25.6173,25.6241,123200.0
2013-12-17 15:35:00,37.69,37.69,37.66,37.66,70700.0,25.6241,25.6241,25.6037,25.6037,70700.0
2013-12-17 15:40:00,37.66,37.68,37.66,37.68,81400.0,25.6037,25.6173,25.6037,25.6173,81400.0
2013-12-17 15:45:00,37.67,37.69,37.67,37.67,132200.0,25.6105,25.6241,25.6105,25.6105,132200.0
2013-12-17 15:50:00,37.67,37.68,37.65,37.65,97200.0,25.6105,25.6173,25.5969,25.5969,97200.0
2013-12-17 15:55:00,37.65,37.67,37.65,37.66,476200.0,25.5969,25.6105,25.5969,25.6037,476200.0
2013-12-18 09:30:00,37.66,37.75,37.65,37.69,44300.0,25.6037,25.6649,25.5969,25.6241,44300.0
2013-12-18 09:35:00,37.69,37.8,37.69,37.72,130600.0,25.6241,25.6989,25.6241,25.6445,130600.0
2013-12-18 09:40:00,37.72,37.74,37.67,37.74,80600.0,25.6445,25.6581,25.6105,25.6581,80600.0
2013-12-18 09:45:00,37.75,37.78,37.73,37.73,76000.0,25.6649,25.6853,25.6513,25.6513,76000.0
2013-12-18 09:50:00,37.72,37.75,37.72,37.74,139200.0,25.6445,25.6649,25.6445,25.6581,139200.0
2013-12-18 09:55:00,37.74,37.86,37.74,37.83,95300.0,25.6581,25.7397,25.6581,25.7193,95300.0
2013-12-18 10:00:00,37.83,37.85,37.75,37.75,229600.0,25.7193,25.7329,25.6649,25.6649,229600.0
2013-12-18 10:05:00,37.75,37.75,37.71,37.72,39700.0,25.6649,25.6649,25.6377,25.6445,39700.0
2013-12-18 10:10:00,37.73,37.75,37.72,37.73,50100.0,25.6513,25.6649,25.6445,25.6513,50100.0
2013-12-18 10:15:00,37.72,37.74,37.69,37.69,29300.0,25.6445,25.6581,25.6241,25.6241,29300.0
2013-12-18 10:20:00,37.7,37.73,37.69,37.73,32200.0,25.6309,25.6513,25.6241,25.6513,32200.0
2013-12-18 10:25:00,37.72,37.73,37.7,37.7,78100.0,25.6445,25.6513,25.6309,25.6309,78100.0
2013-12-18 10:30:00,37.7,37.72,37.68,37.72,61600.0,25.6309,25.6445,25.6173,25.6445,61600.0
2013-12-18 10:35:00,37.72,37.75,37.72,37.72,46800.0,25.6445,25.6649,25.6445,25.6445,46800.0
2013-12-18 10:40:00,37.71,37.73,37.71,37.73,65600.0,25.6377,25.6513,25.6377,25.6513,65600.0
2013-12-18 10:45:00,37.73,37.73,37.71,37.72,59400.0,25.6513,25.6513,25.6377,25.6445,59400.0
2013-12-18 10:50:00,37.71,37.71,37.67,37.69,80300.0,25.6377,25.6377,25.6105,25.6241,80300.0
2013-12-18 10:55:00,37.69,37.72,37.68,37.71,31700.0,25.6241,25.6445,25.6173,25.6377,31700.0
2013-12-18 11:00:00,37.71,37.73,37.7,37.73,31000.0,25.6377,25.6513,25.6309,25.6513,31000.0
2013-12-18 11:05:00,37.73,37.74,37.72,37.74,102700.0,25.6513,25.6581,25.6445,25.6581,102700.0
2013-12-18 11:10:00,37.73,37.74,37.71,37.71,51700.0,25.6513,25.6581,25.6377,25.6377,51700.0
2013-12-18 11:15:00,37.71,37.72,37.7,37.72,39700.0,25.6377,25.6445,25.6309,25.6445,39700.0
2013-12-18 11:20:00,37.71,37.72,37.71,37.71,20100.0,25.6377,25.6445,25.6377,25.6377,20100.0
2013-12-18 11:25:00,37.71,37.73,37.71,37.72,25600.0,25.6377,25.6513,25.6377,25.6445,25600.0
2013-12-18 11:30:00,37.72,37.74,37.7,37.7,139400.0,25.6445,25.6581,25.6309,25.6309,139400.0
2013-12-18 11:35:00,37.7,37.73,37.7,37.72,41400.0,25.6309,25.6513,25.6309,25.6445,41400.0
2013-12-18 11:40:00,37.73,37.73,37.7,37.71,78600.0,25.6513,25.6513,25.6309,25.6377,78600.0
2013-12-18 11:45:00,37.71,37.72,37.7,37.71,40500.0,25.6377,25.6445,25.6309,25.6377,40500.0
2013-12-18 11:50:00,37.7,37.72,37.68,37.69,69500.0,25.6309,25.6445,25.6173,25.6241,69500.0
2013-12-18 11:55:00,37.68,37.69,37.65,37.66,126300.0,25.6173,25.6241,25.5969,25.6037,126300.0
2013-12-18 12:00:00,37.66,37.68,37.65,37.68,59600.0,25.6037,25.6173,25.5969,25.6173,59600.0
2013-12-18 12:05:00,37.67,37.68,37.65,37.66,118000.0,25.6105,25.6173,25.5969,25.6037,118000.0
2013-12-18 12:10:00,37.65,37.65,37.62,37.63,53300.0,25.5969,25.5969,25.5765,25.5833,53300.0
2013-12-18 12:15:00,37.62,37.62,37.6,37.6,45100.0,25.5765,25.5765,25.5629,25.5629,45100.0
2013-12-18 12:20:00,37.61,37.64,37.61,37.63,128300.0,25.5697,25.5901,25.5697,25.5833,128300.0
2013-12-18 12:25:00,37.63,37.63,37.61,37.61,29000.0,25.5833,25.5833,25.5697,25.5697,29000.0
2013-12-18 12:30:00,37.61,37.65,37.61,37.65,52100.0,25.5697,25.5969,25.5697,25.5969,52100.0
2013-12-18 12:35:00,37.65,37.67,37.64,37.64,27100.0,25.5969,25.6105,25.5901,25.5901,27100.0
2013-12-18 12:40:00,37.65,37.65,37.64,37.65,12700.0,25.5969,25.5969,25.5901,25.5969,12700.0
2013-12-18 12:45:00,37.65,37.65,37.64,37.64,23400.0,25.5969,25.5969,25.5901,25.5901,23400.0
2013-12-18 12:50:00,37.65,37.65,37.64,37.64,34700.0,25.5969,25.5969,25.5901,25.5901,34700.0
2013-12-18 12:55:00,37.64,37.64,37.56,37.57,509400.0,25.5901,25.5901,25.5358,25.5426,509400.0
2013-12-18 13:00:00,37.58,37.58,37.54,37.56,60100.0,25.5494,25.5494,25.5222,25.5358,60100.0
2013-12-18 13:05:00,37.56,37.57,37.53,37.53,138000.0,25.5358,25.5426,25.5154,25.5154,138000.0
2013-12-18 13:10:00,37.54,37.54,37.42,37.43,332500.0,25.5222,25.5222,25.4406,25.4474,332500.0
2013-12-18 13:15:00,37.43,37.46,37.41,37.45,136800.0,25.4474,25.4678,25.4338,25.461,136800.0
2013-12-18 13:20:00,37.45,37.46,37.44,37.45,75900.0,25.461,25.4678,25.4542,25.461,75900.0
2013-12-18 13:25:00,37.45,37.45,37.41,37.41,276400.0,25.461,25.461,25.4338,25.4338,276400.0
2013-12-18 13:30:00,37.41,37.42,37.39,37.39,267900.0,25.4338,25.4406,25.4202,25.4202,267900.0
2013-12-18 13:35:00,37.4,37.41,37.38,37.39,113900.0,25.427,25.4338,25.4134,25.4202,113900.0
2013-12-18 13:40:00,37.39,37.41,37.39,37.4,75100.0,25.4202,25.4338,25.4202,25.427,75100.0
2013-12-18 13:45:00,37.4,37.4,37.37,37.37,133500.0,25.427,25.427,25.4066,25.4066,133500.0
2013-12-18 13:50:00,37.38,37.39,37.34,37.37,468000.0,25.4134,25.4202,25.3862,25.4066,468000.0
2013-12-18 13:55:00,37.36,37.55,37.34,37.44,329900.0,25.3998,25.529,25.3862,25.4542,329900.0
2013-12-18 14:00:00,37.42,37.6,37.25,37.56,1441700.0,25.4406,25.5629,25.325,25.5358,1441700.0
2013-12-18 14:05:00,37.55,37.91,37.55,37.81,1187000.0,25.529,25.7737,25.529,25.7057,1187000.0
2013-12-18 14:10:00,37.82,37.89,37.71,37.72,672600.0,25.7125,25.7601,25.6377,25.6445,672600.0
2013-12-18 14:15:00,37.72,37.74,37.61,37.74,339100.0,25.6445,25.6581,25.5697,25.6581,339100.0
2013-12-18 14:20:00,37.74,37.9,37.68,37.85,312800.0,25.6581,25.7669,25.6173,25.7329,312800.0
2013-12-18 14:25:00,37.86,37.87,37.82,37.86,300600.0,25.7397,25.7465,25.7125,25.7397,300600.0
2013-12-18 14:30:00,37.87,37.95,37.86,37.94,327100.0,25.7465,25.8009,25.7397,25.7941,327100.0
2013-12-18 14:35:00,37.95,38.15,37.94,38.15,1013900.0,25.8009,25.9369,25.7941,25.9369,1013900.0
2013-12-18 14:40:00,38.15,38.18,38.06,38.09,667800.0,25.9369,25.9573,25.8757,25.8961,667800.0
2013-12-18 14:45:00,38.09,38.12,38.01,38.01,255500.0,25.8961,25.9165,25.8417,25.8417,255500.0
2013-12-18 14:50:00,38.02,38.05,37.96,37.98,271800.0,25.8485,25.8689,25.8077,25.8213,271800.0
2013-12-18 14:55:00,37.98,38.06,37.97,38.02,199500.0,25.8213,25.8757,25.8145,25.8485,199500.0
2013-12-18 15:00:00,38.02,38.04,37.97,38.02,815800.0,25.8485,25.8621,25.8145,25.8485,815800.0
2013-12-18 15:05:00,38.02,38.08,38.02,38.05,447100.0,25.8485,25.8893,25.8485,25.8689,447100.0
2013-12-18 15:10:00,38.05,38.15,38.04,38.13,514200.0,25.8689,25.9369,25.8621,25.9233,514200.0
2013-12-18 15:15:00,38.14,38.16,38.11,38.14,184500.0,25.9301,25.9437,25.9097,25.9301,184500.0
2013-12-18 15:20:00,38.14,38.15,38.07,38.08,257700.0,25.9301,25.9369,25.8825,25.8893,257700.0
2013-12-18 15:25:00,38.09,38.09,37.99,38.02,187300.0,25.8961,25.8961,25.8281,25.8485,187300.0
2013-12-18 15:30:00,38.02,38.05,37.98,38.01,282300.0,25.8485,25.8689,25.8213,25.8417,282300.0
2013-12-18 15:35:00,38.01,38.14,38.0,38.14,368800.0,25.8417,25.9301,25.8349,25.9301,368800.0
2013-12-18 15:40:00,38.13,38.18,38.12,38.15,203300.0,25.9233,25.9573,25.9165,25.9369,203300.0
2013-12-18 15:45:00,38.15,38.17,38.05,38.05,272600.0,25.9369,25.9505,25.8689,25.8689,272600.0
2013-12-18 15:50:00,38.05,38.09,38.05,38.07,333800.0,25.8689,25.8961,25.8689,25.8825,333800.0
2013-12-18 15:55:00,38.08,38.18,38.07,38.16,1527600.0,25.8893,25.9573,25.8825,25.9437,1527600.0
2013-12-19 09:30:00,38.06,38.06,37.68,37.75,273200.0,25.8757,25.8757,25.6173,25.6649,273200.0
2013-12-19 09:35:00,37.76,37.83,37.68,37.71,922400.0,25.6717,25.7193,25.6173,25.6377,922400.0
2013-12-19 09:40:00,37.72,37.73,37.64,37.67,309500.0,25.6445,25.6513,25.5901,25.6105,309500.0
2013-12-19 09:45:00,37.66,37.69,37.56,37.57,673500.0,25.6037,25.6241,25.5358,25.5426,673500.0
2013-12-19 09:50:00,37.57,37.59,37.52,37.52,167900.0,25.5426,25.5562,25.5086,25.5086,167900.0
2013-12-19 09:55:00,37.53,37.65,37.52,37.65,227000.0,25.5154,25.5969,25.5086,25.5969,227000.0
2013-12-19 10:00:00,37.65,37.7,37.58,37.67,234900.0,25.5969,25.6309,25.5494,25.6105,234900.0
2013-12-19 10:05:00,37.66,37.67,37.56,37.56,83500.0,25.6037,25.6105,25.5358,25.5358,83500.0
2013-12-19 10:10:00,37.56,37.6,37.56,37.56,86400.0,25.5358,25.5629,25.5358,25.5358,86400.0
2013-12-19 10:15:00,37.56,37.61,37.55,37.61,110100.0,25.5358,25.5697,25.529,25.5697,110100.0
2013-12-19 10:20:00,37.61,37.68,37.61,37.68,113800.0,25.5697,25.6173,25.5697,25.6173,113800.0
2013-12-19 10:25:00,37.68,37.71,37.65,37.69,118500.0,25.6173,25.6377,25.5969,25.6241,118500.0
2013-12-19 10:30:00,37.68,37.72,37.66,37.72,108900.0,25.6173,25.6445,25.6037,25.6445,108900.0
2013-12-19 10:35:00,37.73,37.78,37.72,37.77,243100.0,25.6513,25.6853,25.6445,25.6785,243100.0
2013-12-19 10:40:00,37.77,37.78,37.73,37.78,218100.0,25.6785,25.6853,25.6513,25.6853,218100.0
2013-12-19 10:45:00,37.79,37.84,37.77,37.82,162000.0,25.6921,25.7261,25.6785,25.7125,162000.0
2013-12-19 10:50:00,37.83,37.86,37.81,37.86,144000.0,25.7193,25.7397,25.7057,25.7397,144000.0
2013-12-19 10:55:00,37.86,37.9,37.86,37.88,152200.0,25.7397,25.7669,25.7397,25.7533,152200.0
2013-12-19 11:00:00,37.87,37.88,37.84,37.85,159500.0,25.7465,25.7533,25.7261,25.7329,159500.0
2013-12-19 11:05:00,37.85,37.88,37.84,37.85,151700.0,25.7329,25.7533,25.7261,25.7329,151700.0
2013-12-19 11:10:00,37.86,37.89,37.86,37.87,92300.0,25.7397,25.7601,25.7397,25.7465,92300.0
2013-12-19 11:15:00,37.88,37.88,37.84,37.85,36300.0,25.7533,25.7533,25.7261,25.7329,36300.0
2013-12-19 11:20:00,37.86,37.86,37.83,37.85,65100.0,25.7397,25.7397,25.7193,25.7329,65100.0
2013-12-19 11:25:00,37.85,37.94,37.85,37.93,83400.0,25.7329,25.7941,25.7329,25.7873,83400.0
2013-12-19 11:30:00,37.94,37.94,37.89,37.9,72800.0,25.7941,25.7941,25.7601,25.7669,72800.0
2013-12-19 11:35:00,37.9,37.92,37.88,37.92,102700.0,25.7669,25.7805,25.7533,25.7805,102700.0
2013-12-19 11:40:00,37.91,37.93,37.9,37.92,25700.0,25.7737,25.7873,25.7669,25.7805,25700.0
2013-12-19 11:45:00,37.92,37.94,37.9,37.94,41900.0,25.7805,25.7941,25.7669,25.7941,41900.0
2013-12-19 11:50:00,37.94,37.95,37.93,37.95,40200.0,25.7941,25.8009,25.7873,25.8009,40200.0
2013-12-19 11:55:00,37.95,37.98,37.93,37.93,65800.0,25.8009,25.8213,25.7873,25.7873,65800.0
2013-12-19 12:00:00,37.94,37.94,37.84,37.84,211700.0,25.7941,25.7941,25.7261,25.7261,211700.0
2013-12-19 12:05:00,37.86,37.87,37.83,37.84,183500.0,25.7397,25.7465,25.7193,25.7261,183500.0
2013-12-19 12:10:00,37.84,37.85,37.81,37.82,62700.0,25.7261,25.7329,25.7057,25.7125,62700.0
2013-12-19 12:15:00,37.82,37.86,37.8,37.85,106800.0,25.7125,25.7397,25.6989,25.7329,106800.0
2013-12-19 12:20:00,37.85,37.88,37.84,37.87,94600.0,25.7329,25.7533,25.7261,25.7465,94600.0
2013-12-19 12:25:00,37.86,37.88,37.83,37.83,85500.0,25.7397,25.7533,25.7193,25.7193,85500.0
2013-12-19 12:30:00,37.83,37.84,37.82,37.83,29600.0,25.7193,25.7261,25.7125,25.7193,29600.0
2013-12-19 12:35:00,37.83,37.83,37.78,37.78,46500.0,25.7193,25.7193,25.6853,25.6853,46500.0
2013-12-19 12:40:00,37.79,37.83,37.78,37.83,96500.0,25.6921,25.7193,25.6853,25.7193,96500.0
2013-12-19 12:45:00,37.83,37.85,37.82,37.85,19900.0,25.7193,25.7329,25.7125,25.7329,19900.0
2013-12-19 12:50:00,37.85,37.85,37.81,37.81,36400.0,25.7329,25.7329,25.7057,25.7057,36400.0
2013-12-19 12:55:00,37.82,37.82,37.8,37.81,43600.0,25.7125,25.7125,25.6989,25.7057,43600.0
2013-12-19 13:00:00,37.8,37.81,37.77,37.78,82200.0,25.6989,25.7057,25.6785,25.6853,82200.0
2013-12-19 13:05:00,37.77,37.85,37.77,37.84,115800.0,25.6785,25.7329,25.6785,25.7261,115800.0
2013-12-19 13:10:00,37.84,37.86,37.83,37.84,64500.0,25.7261,25.7397,25.7193,25.7261,64500.0
2013-12-19 13:15:00,37.84,37.86,37.83,37.86,20200.0,25.7261,25.7397,25.7193,25.7397,20200.0
2013-12-19 13:20:00,37.85,37.86,37.84,37.84,30200.0,25.7329,25.7397,25.7261,25.7261,30200.0
2013-12-19 13:25:00,37.84,37.86,37.84,37.84,29300.0,25.7261,25.7397,25.7261,25.7261,29300.0
2013-12-19 13:30:00,37.85,37.87,37.84,37.85,67700.0,25.7329,25.7465,25.7261,25.7329,67700.0
2013-12-19 13:35:00,37.85,37.86,37.85,37.86,37000.0,25.7329,25.7397,25.7329,25.7397,37000.0
2013-12-19 13:40:00,37.86,37.86,37.83,37.84,74500.0,25.7397,25.7397,25.7193,25.7261,74500.0
2013-12-19 13:45:00,37.84,37.84,37.81,37.83,67600.0,25.7261,25.7261,25.7057,25.7193,67600.0
2013-12-19 13:50:00,37.82,37.83,37.81,37.82,61700.0,25.7125,25.7193,25.7057,25.7125,61700.0
2013-12-19 13:55:00,37.81,37.83,37.8,37.83,44400.0,25.7057,25.7193,25.6989,25.7193,44400.0
2013-12-19 14:00:00,37.82,37.83,37.79,37.8,80900.0,25.7125,25.7193,25.6921,25.6989,80900.0
2013-12-19 14:05:00,37.8,37.83,37.79,37.82,63700.0,25.6989,25.7193,25.6921,25.7125,63700.0
2013-12-19 14:10:00,37.82,37.83,37.79,37.8,42000.0,25.7125,25.7193,25.6921,25.6989,42000.0
2013-12-19 14:15:00,37.79,37.8,37.78,37.8,62900.0,25.6921,25.6989,25.6853,25.6989,62900.0
2013-12-19 14:20:00,37.79,37.79,37.75,37.76,35500.0,25.6921,25.6921,25.6649,25.6717,35500.0
2013-12-19 14:25:00,37.76,37.76,37.74,37.75,73000.0,25.6717,25.6717,25.6581,25.6649,73000.0
2013-12-19 14:30:00,37.75,37.81,37.74,37.81,129900.0,25.6649,25.7057,25.6581,25.7057,129900.0
2013-12-19 14:35:00,37.8,37.82,37.8,37.82,34800.0,25.6989,25.7125,25.6989,25.7125,34800.0
2013-12-19 14:40:00,37.81,37.84,37.79,37.8,75400.0,25.7057,25.7261,25.6921,25.6989,75400.0
2013-12-19 14:45:00,37.8,37.83,37.8,37.8,74100.0,25.6989,25.7193,25.6989,25.6989,74100.0
2013-12-19 14:50:00,37.79,37.84,37.79,37.84,123100.0,25.6921,25.7261,25.6921,25.7261,123100.0
2013-12-19 14:55:00,37.83,37.86,37.83,37.86,81400.0,25.7193,25.7397,25.7193,25.7397,81400.0
2013-12-19 15:00:00,37.85,37.89,37.84,37.89,168500.0,25.7329,25.7601,25.7261,25.7601,168500.0
2013-12-19 15:05:00,37.88,37.89,37.87,37.88,90400.0,25.7533,25.7601,25.7465,25.7533,90400.0
2013-12-19 15:10:00,37.87,37.89,37.87,37.89,39700.0,25.7465,25.7601,25.7465,25.7601,39700.0
2013-12-19 15:15:00,37.88,37.89,37.87,37.89,79400.0,25.7533,25.7601,25.7465,25.7601,79400.0
2013-12-19 15:20:00,37.88,37.89,37.87,37.88,47600.0,25.7533,25.7601,25.7465,25.7533,47600.0
2013-12-19 15:25:00,37.87,37.88,37.86,37.88,141400.0,25.7465,25.7533,25.7397,25.7533,141400.0
2013-12-19 15:30:00,37.88,37.88,37.85,37.88,267300.0,25.7533,25.7533,25.7329,25.7533,267300.0
2013-12-19 15:35:00,37.88,37.94,37.87,37.94,303700.0,25.7533,25.7941,25.7465,25.7941,303700.0
2013-12-19 15:40:00,37.94,37.94,37.89,37.9,165900.0,25.7941,25.7941,25.7601,25.7669,165900.0
2013-12-19 15:45:00,37.89,37.89,37.84,37.85,304600.0,25.7601,25.7601,25.7261,25.7329,304600.0
2013-12-19 15:50:00,37.86,37.86,37.84,37.85,486800.0,25.7397,25.7397,25.7261,25.7329,486800.0
2013-12-19 15:55:00,37.86,37.89,37.84,37.88,1371400.0,25.7397,25.7601,25.7261,25.7533,1371400.0
2013-12-20 09:30:00,37.5,37.69,37.5,37.66,222700.0,25.7649,25.8955,25.7649,25.8748,222700.0
2013-12-20 09:35:00,37.66,37.81,37.61,37.76,648900.0,25.8748,25.9779,25.8405,25.9436,648900.0
2013-12-20 09:40:00,37.75,37.8,37.73,37.78,277000.0,25.9367,25.971,25.9229,25.9573,277000.0
2013-12-20 09:45:00,37.79,37.9,37.79,37.88,336500.0,25.9642,26.0397,25.9642,26.026,336500.0
2013-12-20 09:50:00,37.88,37.91,37.86,37.89,85500.0,26.026,26.0466,26.0123,26.0329,85500.0
2013-12-20 09:55:00,37.89,37.91,37.86,37.91,87700.0,26.0329,26.0466,26.0123,26.0466,87700.0
2013-12-20 10:00:00,37.91,37.91,37.85,37.85,113900.0,26.0466,26.0466,26.0054,26.0054,113900.0
2013-12-20 10:05:00,37.86,37.91,37.84,37.91,59500.0,26.0123,26.0466,25.9985,26.0466,59500.0
2013-12-20 10:10:00,37.9,37.9,37.82,37.82,71600.0,26.0397,26.0397,25.9848,25.9848,71600.0
2013-12-20 10:15:00,37.82,37.83,37.79,37.8,74500.0,25.9848,25.9916,25.9642,25.971,74500.0
2013-12-20 10:20:00,37.81,37.82,37.8,37.81,70900.0,25.9779,25.9848,25.971,25.9779,70900.0
2013-12-20 10:25:00,37.81,37.82,37.73,37.74,90600.0,25.9779,25.9848,25.9229,25.9298,90600.0
2013-12-20 10:30:00,37.75,37.78,37.73,37.78,233800.0,25.9367,25.9573,25.9229,25.9573,233800.0
2013-12-20 10:35:00,37.77,37.78,37.73,37.74,88800.0,25.9504,25.9573,25.9229,25.9298,88800.0
2013-12-20 10:40:00,37.74,37.8,37.73,37.79,106500.0,25.9298,25.971,25.9229,25.9642,106500.0
2013-12-20 10:45:00,37.8,37.85,37.8,37.81,295200.0,25.971,26.0054,25.971,25.9779,295200.0
2013-12-20 10:50:00,37.81,37.83,37.77,37.78,63300.0,25.9779,25.9916,25.9504,25.9573,63300.0
2013-12-20 10:55:00,37.77,37.77,37.73,37.73,58000.0,25.9504,25.9504,25.9229,25.9229,58000.0
2013-12-20 11:00:00,37.73,37.78,37.71,37.78,62100.0,25.9229,25.9573,25.9092,25.9573,62100.0
2013-12-20 11:05:00,37.78,37.83,37.78,37.82,43300.0,25.9573,25.9916,25.9573,25.9848,43300.0
2013-12-20 11:10:00,37.83,37.85,37.82,37.85,69100.0,25.9916,26.0054,25.9848,26.0054,69100.0
2013-12-20 11:15:00,37.84,37.87,37.84,37.87,49200.0,25.9985,26.0191,25.9985,26.0191,49200.0
2013-12-20 11:20:00,37.87,37.89,37.86,37.89,50100.0,26.0191,26.0329,26.0123,26.0329,50100.0
2013-12-20 11:25:00,37.89,37.89,37.84,37.85,164600.0,26.0329,26.0329,25.9985,26.0054,164600.0
2013-12-20 11:30:00,37.86,37.89,37.84,37.86,106800.0,26.0123,26.0329,25.9985,26.0123,106800.0
2013-12-20 11:35:00,37.86,37.89,37.85,37.89,143300.0,26.0123,26.0329,26.0054,26.0329,143300.0
2013-12-20 11:40:00,37.89,37.92,37.89,37.92,64300.0,26.0329,26.0535,26.0329,26.0535,64300.0
2013-12-20 11:45:00,37.91,37.94,37.91,37.94,133500.0,26.0466,26.0672,26.0466,26.0672,133500.0
2013-12-20 11:50:00,37.94,37.99,37.94,37.98,154900.0,26.0672,26.1016,26.0672,26.0947,154900.0
2013-12-20 11:55:00,37.98,37.99,37.89,37.91,95800.0,26.0947,26.1016,26.0329,26.0466,95800.0
2013-12-20 12:00:00,37.91,37.91,37.86,37.86,86700.0,26.0466,26.0466,26.0123,26.0123,86700.0
2013-12-20 12:05:00,37.87,37.92,37.86,37.91,117800.0,26.0191,26.0535,26.0123,26.0466,117800.0
2013-12-20 12:10:00,37.91,37.92,37.89,37.9,43800.0,26.0466,26.0535,26.0329,26.0397,43800.0
2013-12-20 12:15:00,37.89,37.9,37.88,37.89,35000.0,26.0329,26.0397,26.026,26.0329,35000.0
2013-12-20 12:20:00,37.88,37.91,37.87,37.91,177700.0,26.026,26.0466,26.0191,26.0466,177700.0
2013-12-20 12:25:00,37.91,37.96,37.91,37.96,52100.0,26.0466,26.081,26.0466,26.081,52100.0
2013-12-20 12:30:00,37.96,37.96,37.92,37.95,103200.0,26.081,26.081,26.0535,26.0741,103200.0
2013-12-20 12:35:00,37.94,37.95,37.94,37.95,31600.0,26.0672,26.0741,26.0672,26.0741,31600.0
2013-12-20 12:40:00,37.95,37.98,37.94,37.95,101600.0,26.0741,26.0947,26.0672,26.0741,101600.0
2013-12-20 12:45:00,37.95,37.96,37.93,37.96,178100.0,26.0741,26.081,26.0604,26.081,178100.0
2013-12-20 12:50:00,37.96,37.96,37.95,37.96,31000.0,26.081,26.081,26.0741,26.081,31000.0
2013-12-20 12:55:00,37.96,37.98,37.94,37.96,112800.0,26.081,26.0947,26.0672,26.081,112800.0
2013-12-20 13:00:00,37.96,37.98,37.95,37.98,235300.0,26.081,26.0947,26.0741,26.0947,235300.0
2013-12-20 13:05:00,37.98,37.98,37.95,37.95,46500.0,26.0947,26.0947,26.0741,26.0741,46500.0
2013-12-20 13:10:00,37.95,37.96,37.94,37.96,49300.0,26.0741,26.081,26.0672,26.081,49300.0
2013-12-20 13:15:00,37.95,37.97,37.94,37.95,51000.0,26.0741,26.0878,26.0672,26.0741,51000.0
2013-12-20 13:20:00,37.94,37.95,37.93,37.94,53800.0,26.0672,26.0741,26.0604,26.0672,53800.0
2013-12-20 13:25:00,37.94,37.95,37.93,37.95,172600.0,26.0672,26.0741,26.0604,26.0741,172600.0
2013-12-20 13:30:00,37.95,37.95,37.91,37.92,150700.0,26.0741,26.0741,26.0466,26.0535,150700.0
2013-12-20 13:35:00,37.92,37.95,37.91,37.95,162900.0,26.0535,26.0741,26.0466,26.0741,162900.0
2013-12-20 13:40:00,37.95,37.95,37.92,37.92,54000.0,26.0741,26.0741,26.0535,26.0535,54000.0
2013-12-20 13:45:00,37.92,37.95,37.91,37.93,46000.0,26.0535,26.0741,26.0466,26.0604,46000.0
2013-12-20 13:50:00,37.93,37.94,37.91,37.94,54700.0,26.0604,26.0672,26.0466,26.0672,54700.0
2013-12-20 13:55:00,37.94,37.96,37.93,37.95,59600.0,26.0672,26.081,26.0604,26.0741,59600.0
2013-12-20 14:00:00,37.94,37.95,37.88,37.9,74400.0,26.0672,26.0741,26.026,26.0397,74400.0
2013-12-20 14:05:00,37.89,37.9,37.88,37.88,44100.0,26.0329,26.0397,26.026,26.026,44100.0
2013-12-20 14:10:00,37.89,37.9,37.88,37.89,65600.0,26.0329,26.0397,26.026,26.0329,65600.0
2013-12-20 14:15:00,37.88,37.89,37.84,37.87,213100.0,26.026,26.0329,25.9985,26.0191,213100.0
2013-12-20 14:20:00,37.87,37.87,37.84,37.85,101600.0,26.0191,26.0191,25.9985,26.0054,101600.0
2013-12-20 14:25:00,37.84,37.85,37.79,37.79,142200.0,25.9985,26.0054,25.9642,25.9642,142200.0
2013-12-20 14:30:00,37.79,37.8,37.78,37.78,106700.0,25.9642,25.971,25.9573,25.9573,106700.0
2013-12-20 14:35:00,37.79,37.79,37.72,37.74,341700.0,25.9642,25.9642,25.9161,25.9298,341700.0
2013-12-20 14:40:00,37.74,37.75,37.73,37.75,111200.0,25.9298,25.9367,25.9229,25.9367,111200.0
2013-12-20 14:45:00,37.75,37.78,37.75,37.77,307300.0,25.9367,25.9573,25.9367,25.9504,307300.0
2013-12-20 14:50:00,37.76,37.77,37.73,37.74,116600.0,25.9436,25.9504,25.9229,25.9298,116600.0
2013-12-20 14:55:00,37.73,37.74,37.71,37.73,209000.0,25.9229,25.9298,25.9092,25.9229,209000.0
2013-12-20 15:00:00,37.73,37.73,37.7,37.71,125500.0,25.9229,25.9229,25.9023,25.9092,125500.0
2013-12-20 15:05:00,37.71,37.73,37.7,37.73,76200.0,25.9092,25.9229,25.9023,25.9229,76200.0
2013-12-20 15:10:00,37.73,37.78,37.72,37.78,354300.0,25.9229,25.9573,25.9161,25.9573,354300.0
2013-12-20 15:15:00,37.78,37.78,37.77,37.77,193100.0,25.9573,25.9573,25.9504,25.9504,193100.0
2013-12-20 15:20:00,37.78,37.78,37.74,37.74,231400.0,25.9573,25.9573,25.9298,25.9298,231400.0
2013-12-20 15:25:00,37.74,37.74,37.69,37.7,283700.0,25.9298,25.9298,25.8955,25.9023,283700.0
2013-12-20 15:30:00,37.71,37.73,37.71,37.72,206600.0,25.9092,25.9229,25.9092,25.9161,206600.0
2013-12-20 15:35:00,37.72,37.73,37.68,37.73,465300.0,25.9161,25.9229,25.8886,25.9229,465300.0
2013-12-20 15:40:00,37.73,37.76,37.7,37.7,776900.0,25.9229,25.9436,25.9023,25.9023,776900.0
2013-12-20 15:45:00,37.71,37.73,37.69,37.73,300600.0,25.9092,25.9229,25.8955,25.9229,300600.0
2013-12-20 15:50:00,37.73,37.78,37.73,37.77,416200.0,25.9229,25.9573,25.9229,25.9504,416200.0
2013-12-20 15:55:00,37.77,37.84,37.77,37.83,1571100.0,25.9504,25.9985,25.9504,25.9916,1571100.0
2013-12-23 09:30:00,38.04,38.04,37.93,37.97,135500.0,26.1359,26.1359,26.0604,26.0878,135500.0
2013-12-23 09:35:00,37.98,38.04,37.98,38.02,357100.0,26.0947,26.1359,26.0947,26.1222,357100.0
2013-12-23 09:40:00,38.02,38.04,37.91,37.94,166100.0,26.1222,26.1359,26.0466,26.0672,166100.0
2013-12-23 09:45:00,37.93,37.98,37.9,37.91,165900.0,26.0604,26.0947,26.0397,26.0466,165900.0
2013-12-23 09:50:00,37.91,37.93,37.88,37.93,113100.0,26.0466,26.0604,26.026,26.0604,113100.0
2013-12-23 09:55:00,37.93,37.93,37.84,37.88,117400.0,26.0604,26.0604,25.9985,26.026,117400.0
2013-12-23 10:00:00,37.87,37.9,37.85,37.89,110900.0,26.0191,26.0397,26.0054,26.0329,110900.0
2013-12-23 10:05:00,37.89,37.89,37.79,37.83,271600.0,26.0329,26.0329,25.9642,25.9916,271600.0
2013-12-23 10:10:00,37.82,37.88,37.81,37.84,240300.0,25.9848,26.026,25.9779,25.9985,240300.0
2013-12-23 10:15:00,37.83,37.87,37.81,37.84,141800.0,25.9916,26.0191,25.9779,25.9985,141800.0
2013-12-23 10:20:00,37.85,37.91,37.84,37.89,91200.0,26.0054,26.0466,25.9985,26.0329,91200.0
2013-12-23 10:25:00,37.89,37.9,37.75,37.75,445800.0,26.0329,26.0397,25.9367,25.9367,445800.0
2013-12-23 10:30:00,37.75,37.81,37.75,37.78,145800.0,25.9367,25.9779,25.9367,25.9573,145800.0
2013-12-23 10:35:00,37.78,37.8,37.75,37.77,97000.0,25.9573,25.971,25.9367,25.9504,97000.0
2013-12-23 10:40:00,37.77,37.83,37.77,37.83,69500.0,25.9504,25.9916,25.9504,25.9916,69500.0
2013-12-23 10:45:00,37.84,37.86,37.81,37.84,64000.0,25.9985,26.0123,25.9779,25.9985,64000.0
2013-12-23 10:50:00,37.84,37.89,37.84,37.88,64200.0,25.9985,26.0329,25.9985,26.026,64200.0
2013-12-23 10:55:00,37.89,37.9,37.87,37.9,75500.0,26.0329,26.0397,26.0191,26.0397,75500.0
2013-12-23 11:00:00,37.9,37.95,37.9,37.94,351900.0,26.0397,26.0741,26.0397,26.0672,351900.0
2013-12-23 11:05:00,37.94,37.95,37.87,37.89,81000.0,26.0672,26.0741,26.0191,26.0329,81000.0
2013-12-23 11:10:00,37.89,37.92,37.88,37.89,51200.0,26.0329,26.0535,26.026,26.0329,51200.0
2013-12-23 11:15:00,37.88,37.9,37.87,37.88,76200.0,26.026,26.0397,26.0191,26.026,76200.0
2013-12-23 11:20:00,37.89,37.91,37.87,37.89,54200.0,26.0329,26.0466,26.0191,26.0329,54200.0
2013-12-23 11:25:00,37.88,37.89,37.85,37.88,44800.0,26.026,26.0329,26.0054,26.026,44800.0
2013-12-23 11:30:00,37.87,37.88,37.86,37.88,68000.0,26.0191,26.026,26.0123,26.026,68000.0
2013-12-23 11:35:00,37.87,37.88,37.85,37.85,142400.0,26.0191,26.026,26.0054,26.0054,142400.0
2013-12-23 11:40:00,37.85,37.89,37.84,37.86,64700.0,26.0054,26.0329,25.9985,26.0123,64700.0
2013-12-23 11:45:00,37.86,37.87,37.82,37.83,49900.0,26.0123,26.0191,25.9848,25.9916,49900.0
2013-12-23 11:50:00,37.83,37.85,37.82,37.82,52400.0,25.9916,26.0054,25.9848,25.9848,52400.0
2013-12-23 11:55:00,37.82,37.85,37.82,37.85,83200.0,25.9848,26.0054,25.9848,26.0054,83200.0
2013-12-23 12:00:00,37.85,37.88,37.84,37.88,48600.0,26.0054,26.026,25.9985,26.026,48600.0
2013-12-23 12:05:00,37.87,37.91,37.87,37.9,74900.0,26.0191,26.0466,26.0191,26.0397,74900.0
2013-12-23 12:10:00,37.9,37.9,37.86,37.87,44900.0,26.0397,26.0397,26.0123,26.0191,44900.0
2013-12-23 12:15:00,37.86,37.89,37.86,37.88,54600.0,26.0123,26.0329,26.0123,26.026,54600.0
2013-12-23 12:20:00,37.88,37.89,37.87,37.89,44000.0,26.026,26.0329,26.0191,26.0329,44000.0
2013-12-23 12:25:00,37.89,37.91,37.87,37.87,38900.0,26.0329,26.0466,26.0191,26.0191,38900.0
2013-12-23 12:30:00,37.87,37.88,37.86,37.86,15700.0,26.0191,26.026,26.0123,26.0123,15700.0
2013-12-23 12:35:00,37.86,37.87,37.85,37.85,21400.0,26.0123,26.0191,26.0054,26.0054,21400.0
2013-12-23 12:40:00,37.84,37.85,37.83,37.83,51400.0,25.9985,26.0054,25.9916,25.9916,51400.0
2013-12-23 12:45:00,37.83,37.85,37.83,37.84,30400.0,25.9916,26.0054,25.9916,25.9985,30400.0
2013-12-23 12:50:00,37.84,37.89,37.84,37.87,48500.0,25.9985,26.0329,25.9985,26.0191,48500.0
2013-12-23 12:55:00,37.86,37.87,37.84,37.86,19000.0,26.0123,26.0191,25.9985,26.0123,19000.0
2013-12-23 13:00:00,37.86,37.86,37.82,37.82,138200.0,26.0123,26.0123,25.9848,25.9848,138200.0
2013-12-23 13:05:00,37.82,37.83,37.8,37.8,16100.0,25.9848,25.9916,25.971,25.971,16100.0
2013-12-23 13:10:00,37.8,37.82,37.8,37.82,69000.0,25.971,25.9848,25.971,25.9848,69000.0
2013-12-23 13:15:00,37.81,37.83,37.8,37.8,56300.0,25.9779,25.9916,25.971,25.971,56300.0
2013-12-23 13:20:00,37.8,37.82,37.8,37.8,64300.0,25.971,25.9848,25.971,25.971,64300.0
2013-12-23 13:25:00,37.79,37.8,37.77,37.8,111600.0,25.9642,25.971,25.9504,25.971,111600.0
2013-12-23 13:30:00,37.79,37.81,37.78,37.81,36400.0,25.9642,25.9779,25.9573,25.9779,36400.0
2013-12-23 13:35:00,37.8,37.81,37.78,37.79,13100.0,25.971,25.9779,25.9573,25.9642,13100.0
2013-12-23 13:40:00,37.78,37.81,37.78,37.81,26500.0,25.9573,25.9779,25.9573,25.9779,26500.0
2013-12-23 13:45:00,37.8,37.81,37.78,37.79,106600.0,25.971,25.9779,25.9573,25.9642,106600.0
2013-12-23 13:50:00,37.79,37.79,37.76,37.77,19800.0,25.9642,25.9642,25.9436,25.9504,19800.0
2013-12-23 13:55:00,37.77,37.8,37.76,37.8,41400.0,25.9504,25.971,25.9436,25.971,41400.0
2013-12-23 14:00:00,37.79,37.8,37.76,37.77,59900.0,25.9642,25.971,25.9436,25.9504,59900.0
2013-12-23 14:05:00,37.76,37.77,37.74,37.75,100800.0,25.9436,25.9504,25.9298,25.9367,100800.0
2013-12-23 14:10:00,37.75,37.81,37.75,37.76,79300.0,25.9367,25.9779,25.9367,25.9436,79300.0
2013-12-23 14:15:00,37.76,37.79,37.73,37.75,60600.0,25.9436,25.9642,25.9229,25.9367,60600.0
2013-12-23 14:20:00,37.76,37.76,37.73,37.74,41000.0,25.9436,25.9436,25.9229,25.9298,41000.0
2013-12-23 14:25:00,37.73,37.75,37.69,37.7,146700.0,25.9229,25.9367,25.8955,25.9023,146700.0
2013-12-23 14:30:00,37.7,37.74,37.7,37.72,35800.0,25.9023,25.9298,25.9023,25.9161,35800.0
2013-12-23 14:35:00,37.73,37.76,37.72,37.75,41800.0,25.9229,25.9436,25.9161,25.9367,41800.0
2013-12-23 14:40:00,37.75,37.75,37.72,37.72,26400.0,25.9367,25.9367,25.9161,25.9161,26400.0
2013-12-23 14:45:00,37.73,37.73,37.71,37.71,51500.0,25.9229,25.9229,25.9092,25.9092,51500.0
2013-12-23 14:50:00,37.71,37.74,37.71,37.72,88800.0,25.9092,25.9298,25.9092,25.9161,88800.0
2013-12-23 14:55:00,37.72,37.73,37.7,37.7,40000.0,25.9161,25.9229,25.9023,25.9023,40000.0
2013-12-23 15:00:00,37.71,37.72,37.7,37.71,58300.0,25.9092,25.9161,25.9023,25.9092,58300.0
2013-12-23 15:05:00,37.71,37.73,37.69,37.69,61400.0,25.9092,25.9229,25.8955,25.8955,61400.0
2013-12-23 15:10:00,37.69,37.72,37.69,37.69,48000.0,25.8955,25.9161,25.8955,25.8955,48000.0
2013-12-23 15:15:00,37.69,37.71,37.67,37.7,367100.0,25.8955,25.9092,25.8817,25.9023,367100.0
2013-12-23 15:20:00,37.7,37.73,37.69,37.71,158500.0,25.9023,25.9229,25.8955,25.9092,158500.0
2013-12-23 15:25:00,37.7,37.73,37.7,37.71,64800.0,25.9023,25.9229,25.9023,25.9092,64800.0
2013-12-23 15:30:00,37.71,37.74,37.71,37.73,68500.0,25.9092,25.9298,25.9092,25.9229,68500.0
2013-12-23 15:35:00,37.73,37.75,37.71,37.73,302900.0,25.9229,25.9367,25.9092,25.9229,302900.0
2013-12-23 15:40:00,37.73,37.75,37.73,37.75,67700.0,25.9229,25.9367,25.9229,25.9367,67700.0
2013-12-23 15:45:00,37.74,37.74,37.67,37.67,265000.0,25.9298,25.9298,25.8817,25.8817,265000.0
2013-12-23 15:50:00,37.68,37.71,37.67,37.7,434400.0,25.8886,25.9092,25.8817,25.9023,434400.0
2013-12-23 15:55:00,37.7,37.7,37.68,37.7,661200.0,25.9023,25.9023,25.8886,25.9023,661200.0
2013-12-24 09:30:00,37.7,37.7,37.58,37.61,216300.0,25.9023,25.9023,25.8199,25.8405,216300.0
2013-12-24 09:35:00,37.59,37.62,37.5,37.62,364200.0,25.8267,25.8474,25.7649,25.8474,364200.0
2013-12-24 09:40:00,37.62,37.74,37.61,37.68,255400.0,25.8474,25.9298,25.8405,25.8886,255400.0
2013-12-24 09:45:00,37.68,37.74,37.66,37.73,151800.0,25.8886,25.9298,25.8748,25.9229,151800.0
2013-12-24 09:50:00,37.72,37.72,37.67,37.71,154900.0,25.9161,25.9161,25.8817,25.9092,154900.0
2013-12-24 09:55:00,37.7,37.75,37.7,37.72,148300.0,25.9023,25.9367,25.9023,25.9161,148300.0
2013-12-24 10:00:00,37.73,37.76,37.72,37.75,82400.0,25.9229,25.9436,25.9161,25.9367,82400.0
2013-12-24 10:05:00,37.76,37.83,37.74,37.79,93900.0,25.9436,25.9916,25.9298,25.9642,93900.0
2013-12-24 10:10:00,37.79,37.79,37.75,37.76,127500.0,25.9642,25.9642,25.9367,25.9436,127500.0
2013-12-24 10:15:00,37.77,37.79,37.73,37.75,101000.0,25.9504,25.9642,25.9229,25.9367,101000.0
2013-12-24 10:20:00,37.74,37.78,37.73,37.78,43300.0,25.9298,25.9573,25.9229,25.9573,43300.0
2013-12-24 10:25:00,37.77,37.84,37.77,37.81,48300.0,25.9504,25.9985,25.9504,25.9779,48300.0
2013-12-24 10:30:00,37.81,37.9,37.8,37.89,89900.0,25.9779,26.0397,25.971,26.0329,89900.0
2013-12-24 10:35:00,37.89,37.91,37.89,37.9,287900.0,26.0329,26.0466,26.0329,26.0397,287900.0
2013-12-24 10:40:00,37.89,37.91,37.85,37.89,67600.0,26.0329,26.0466,26.0054,26.0329,67600.0
2013-12-24 10:45:00,37.88,37.91,37.87,37.9,52300.0,26.026,26.0466,26.0191,26.0397,52300.0
2013-12-24 10:50:00,37.9,37.93,37.9,37.92,36300.0,26.0397,26.0604,26.0397,26.0535,36300.0
2013-12-24 10:55:00,37.93,37.93,37.9,37.9,89300.0,26.0604,26.0604,26.0397,26.0397,89300.0
2013-12-24 11:00:00,37.9,37.9,37.84,37.86,46200.0,26.0397,26.0397,25.9985,26.0123,46200.0
2013-12-24 11:05:00,37.85,37.87,37.82,37.84,64800.0,26.0054,26.0191,25.9848,25.9985,64800.0
2013-12-24 11:10:00,37.83,37.86,37.83,37.84,45000.0,25.9916,26.0123,25.9916,25.9985,45000.0
2013-12-24 11:15:00,37.83,37.9,37.83,37.89,42100.0,25.9916,26.0397,25.9916,26.0329,42100.0
2013-12-24 11:20:00,37.89,37.89,37.84,37.87,85000.0,26.0329,26.0329,25.9985,26.0191,85000.0
2013-12-24 11:25:00,37.87,37.91,37.86,37.86,34800.0,26.0191,26.0466,26.0123,26.0123,34800.0
2013-12-24 11:30:00,37.86,37.89,37.85,37.87,48000.0,26.0123,26.0329,26.0054,26.0191,48000.0
2013-12-24 11:35:00,37.87,37.88,37.81,37.81,31300.0,26.0191,26.026,25.9779,25.9779,31300.0
2013-12-24 11:40:00,37.82,37.88,37.81,37.87,108000.0,25.9848,26.026,25.9779,26.0191,108000.0
2013-12-24 11:45:00,37.87,37.88,37.87,37.88,22000.0,26.0191,26.026,26.0191,26.026,22000.0
2013-12-24 11:50:00,37.88,37.89,37.86,37.87,188400.0,26.026,26.0329,26.0123,26.0191,188400.0
2013-12-24 11:55:00,37.87,37.9,37.86,37.89,78700.0,26.0191,26.0397,26.0123,26.0329,78700.0
2013-12-24 12:00:00,37.89,37.9,37.85,37.86,89700.0,26.0329,26.0397,26.0054,26.0123,89700.0
2013-12-24 12:05:00,37.86,37.88,37.85,37.86,39700.0,26.0123,26.026,26.0054,26.0123,39700.0
2013-12-24 12:10:00,37.86,37.9,37.86,37.87,261800.0,26.0123,26.0397,26.0123,26.0191,261800.0
2013-12-24 12:15:00,37.87,37.88,37.84,37.86,73300.0,26.0191,26.026,25.9985,26.0123,73300.0
2013-12-24 12:20:00,37.86,37.87,37.83,37.84,51700.0,26.0123,26.0191,25.9916,25.9985,51700.0
2013-12-24 12:25:00,37.83,37.87,37.82,37.84,67000.0,25.9916,26.0191,25.9848,25.9985,67000.0
2013-12-24 12:30:00,37.84,37.84,37.79,37.8,71300.0,25.9985,25.9985,25.9642,25.971,71300.0
2013-12-24 12:35:00,37.8,37.85,37.79,37.85,55200.0,25.971,26.0054,25.9642,26.0054,55200.0
2013-12-24 12:40:00,37.84,37.85,37.82,37.84,94100.0,25.9985,26.0054,25.9848,25.9985,94100.0
2013-12-24 12:45:00,37.84,37.87,37.83,37.86,163300.0,25.9985,26.0191,25.9916,26.0123,163300.0
2013-12-24 12:50:00,37.86,37.87,37.8,37.82,213200.0,26.0123,26.0191,25.971,25.9848,213200.0
2013-12-24 12:55:00,37.81,37.84,37.81,37.83,394700.0,25.9779,25.9985,25.9779,25.9916,394700.0
2013-12-26 09:30:00,37.84,37.9,37.8,37.83,62400.0,25.9985,26.0397,25.971,25.9916,62400.0
2013-12-26 09:35:00,37.84,37.88,37.83,37.84,96800.0,25.9985,26.026,25.9916,25.9985,96800.0
2013-12-26 09:40:00,37.84,37.89,37.83,37.86,160700.0,25.9985,26.0329,25.9916,26.0123,160700.0
2013-12-26 09:45:00,37.86,37.88,37.81,37.85,40500.0,26.0123,26.026,25.9779,26.0054,40500.0
2013-12-26 09:50:00,37.85,37.87,37.82,37.85,49900.0,26.0054,26.0191,25.9848,26.0054,49900.0
2013-12-26 09:55:00,37.85,37.89,37.84,37.88,22700.0,26.0054,26.0329,25.9985,26.026,22700.0
2013-12-26 10:00:00,37.87,37.87,37.82,37.82,35600.0,26.0191,26.0191,25.9848,25.9848,35600.0
2013-12-26 10:05:00,37.83,37.83,37.72,37.73,136900.0,25.9916,25.9916,25.9161,25.9229,136900.0
2013-12-26 10:10:00,37.73,37.75,37.72,37.72,30700.0,25.9229,25.9367,25.9161,25.9161,30700.0
2013-12-26 10:15:00,37.72,37.73,37.7,37.71,31100.0,25.9161,25.9229,25.9023,25.9092,31100.0
2013-12-26 10:20:00,37.71,37.75,37.69,37.74,36000.0,25.9092,25.9367,25.8955,25.9298,36000.0
2013-12-26 10:25:00,37.74,37.75,37.72,37.75,36900.0,25.9298,25.9367,25.9161,25.9367,36900.0
2013-12-26 10:30:00,37.75,37.77,37.74,37.76,57700.0,25.9367,25.9504,25.9298,25.9436,57700.0
2013-12-26 10:35:00,37.75,37.79,37.75,37.75,342300.0,25.9367,25.9642,25.9367,25.9367,342300.0
2013-12-26 10:40:00,37.75,37.8,37.74,37.77,61400.0,25.9367,25.971,25.9298,25.9504,61400.0
2013-12-26 10:45:00,37.78,37.79,37.77,37.78,11400.0,25.9573,25.9642,25.9504,25.9573,11400.0
2013-12-26 10:50:00,37.78,37.81,37.77,37.79,77200.0,25.9573,25.9779,25.9504,25.9642,77200.0
2013-12-26 10:55:00,37.79,37.8,37.76,37.79,101200.0,25.9642,25.971,25.9436,25.9642,101200.0
2013-12-26 11:00:00,37.79,37.79,37.72,37.73,51100.0,25.9642,25.9642,25.9161,25.9229,51100.0
2013-12-26 11:05:00,37.73,37.74,37.71,37.73,23500.0,25.9229,25.9298,25.9092,25.9229,23500.0
2013-12-26 11:10:00,37.73,37.73,37.7,37.72,66000.0,25.9229,25.9229,25.9023,25.9161,66000.0
2013-12-26 11:15:00,37.73,37.74,37.71,37.71,37800.0,25.9229,25.9298,25.9092,25.9092,37800.0
2013-12-26 11:20:00,37.72,37.74,37.71,37.72,81900.0,25.9161,25.9298,25.9092,25.9161,81900.0
2013-12-26 11:25:00,37.71,37.72,37.71,37.71,29100.0,25.9092,25.9161,25.9092,25.9092,29100.0
2013-12-26 11:30:00,37.71,37.77,37.71,37.77,61100.0,25.9092,25.9504,25.9092,25.9504,61100.0
2013-12-26 11:35:00,37.76,37.78,37.73,37.73,149100.0,25.9436,25.9573,25.9229,25.9229,149100.0
2013-12-26 11:40:00,37.74,37.75,37.71,37.72,62900.0,25.9298,25.9367,25.9092,25.9161,62900.0
2013-12-26 11:45:00,37.72,37.72,37.68,37.68,162100.0,25.9161,25.9161,25.8886,25.8886,162100.0
2013-12-26 11:50:00,37.67,37.69,37.67,37.69,57400.0,25.8817,25.8955,25.8817,25.8955,57400.0
2013-12-26 11:55:00,37.69,37.69,37.68,37.68,9500.0,25.8955,25.8955,25.8886,25.8886,9500.0
2013-12-26 12:00:00,37.69,37.69,37.64,37.65,32300.0,25.8955,25.8955,25.8611,25.868,32300.0
2013-12-26 12:05:00,37.64,37.65,37.62,37.63,137600.0,25.8611,25.868,25.8474,25.8542,137600.0
2013-12-26 12:10:00,37.63,37.63,37.62,37.63,17300.0,25.8542,25.8542,25.8474,25.8542,17300.0
2013-12-26 12:15:00,37.63,37.63,37.61,37.62,78900.0,25.8542,25.8542,25.8405,25.8474,78900.0
2013-12-26 12:20:00,37.61,37.63,37.61,37.62,75100.0,25.8405,25.8542,25.8405,25.8474,75100.0
2013-12-26 12:25:00,37.63,37.64,37.6,37.63,154800.0,25.8542,25.8611,25.8336,25.8542,154800.0
2013-12-26 12:30:00,37.64,37.66,37.62,37.65,69900.0,25.8611,25.8748,25.8474,25.868,69900.0
2013-12-26 12:35:00,37.66,37.66,37.64,37.65,70000.0,25.8748,25.8748,25.8611,25.868,70000.0
2013-12-26 12:40:00,37.65,37.66,37.64,37.64,69400.0,25.868,25.8748,25.8611,25.8611,69400.0
2013-12-26 12:45:00,37.64,37.65,37.63,37.64,29100.0,25.8611,25.868,25.8542,25.8611,29100.0
2013-12-26 12:50:00,37.64,37.65,37.64,37.64,17100.0,25.8611,25.868,25.8611,25.8611,17100.0
2013-12-26 12:55:00,37.64,37.65,37.61,37.61,71300.0,25.8611,25.868,25.8405,25.8405,71300.0
2013-12-26 13:00:00,37.62,37.63,37.61,37.63,126200.0,25.8474,25.8542,25.8405,25.8542,126200.0
2013-12-26 13:05:00,37.62,37.64,37.62,37.64,23200.0,25.8474,25.8611,25.8474,25.8611,23200.0
2013-12-26 13:10:00,37.64,37.65,37.62,37.62,128400.0,25.8611,25.868,25.8474,25.8474,128400.0
2013-12-26 13:15:00,37.63,37.65,37.62,37.62,101900.0,25.8542,25.868,25.8474,25.8474,101900.0
2013-12-26 13:20:00,37.63,37.63,37.62,37.62,14700.0,25.8542,25.8542,25.8474,25.8474,14700.0
2013-12-26 13:25:00,37.62,37.64,37.62,37.63,56000.0,25.8474,25.8611,25.8474,25.8542,56000.0
2013-12-26 13:30:00,37.63,37.64,37.63,37.64,10500.0,25.8542,25.8611,25.8542,25.8611,10500.0
2013-12-26 13:35:00,37.63,37.64,37.61,37.61,84700.0,25.8542,25.8611,25.8405,25.8405,84700.0
2013-12-26 13:40:00,37.61,37.62,37.59,37.59,171700.0,25.8405,25.8474,25.8267,25.8267,171700.0
2013-12-26 13:45:00,37.59,37.62,37.59,37.61,105700.0,25.8267,25.8474,25.8267,25.8405,105700.0
2013-12-26 13:50:00,37.62,37.63,37.62,37.63,82200.0,25.8474,25.8542,25.8474,25.8542,82200.0
2013-12-26 13:55:00,37.63,37.63,37.61,37.62,172000.0,25.8542,25.8542,25.8405,25.8474,172000.0
2013-12-26 14:00:00,37.63,37.65,37.63,37.63,80900.0,25.8542,25.868,25.8542,25.8542,80900.0
2013-12-26 14:05:00,37.64,37.65,37.63,37.65,323800.0,25.8611,25.868,25.8542,25.868,323800.0
2013-12-26 14:10:00,37.64,37.67,37.64,37.66,66100.0,25.8611,25.8817,25.8611,25.8748,66100.0
2013-12-26 14:15:00,37.66,37.66,37.65,37.66,28200.0,25.8748,25.8748,25.868,25.8748,28200.0
2013-12-26 14:20:00,37.65,37.66,37.65,37.65,34600.0,25.868,25.8748,25.868,25.868,34600.0
2013-12-26 14:25:00,37.65,37.66,37.65,37.66,26000.0,25.868,25.8748,25.868,25.8748,26000.0
2013-12-26 14:30:00,37.66,37.69,37.65,37.66,97700.0,25.8748,25.8955,25.868,25.8748,97700.0
2013-12-26 14:35:00,37.65,37.69,37.65,37.67,85900.0,25.868,25.8955,25.868,25.8817,85900.0
2013-12-26 14:40:00,37.68,37.68,37.67,37.68,8400.0,25.8886,25.8886,25.8817,25.8886,8400.0
2013-12-26 14:45:00,37.67,37.68,37.67,37.68,9400.0,25.8817,25.8886,25.8817,25.8886,9400.0
2013-12-26 14:50:00,37.68,37.71,37.67,37.7,63000.0,25.8886,25.9092,25.8817,25.9023,63000.0
2013-12-26 14:55:00,37.71,37.73,37.71,37.73,71400.0,25.9092,25.9229,25.9092,25.9229,71400.0
2013-12-26 15:00:00,37.73,37.74,37.72,37.72,101200.0,25.9229,25.9298,25.9161,25.9161,101200.0
2013-12-26 15:05:00,37.73,37.77,37.72,37.74,214700.0,25.9229,25.9504,25.9161,25.9298,214700.0
2013-12-26 15:10:00,37.73,37.75,37.7,37.7,467400.0,25.9229,25.9367,25.9023,25.9023,467400.0
2013-12-26 15:15:00,37.71,37.73,37.69,37.7,190700.0,25.9092,25.9229,25.8955,25.9023,190700.0
2013-12-26 15:20:00,37.7,37.71,37.68,37.69,417100.0,25.9023,25.9092,25.8886,25.8955,417100.0
2013-12-26 15:25:00,37.69,37.69,37.67,37.69,203100.0,25.8955,25.8955,25.8817,25.8955,203100.0
2013-12-26 15:30:00,37.69,37.7,37.66,37.66,447500.0,25.8955,25.9023,25.8748,25.8748,447500.0
2013-12-26 15:35:00,37.66,37.68,37.65,37.68,234300.0,25.8748,25.8886,25.868,25.8886,234300.0
2013-12-26 15:40:00,37.68,37.69,37.66,37.67,335400.0,25.8886,25.8955,25.8748,25.8817,335400.0
2013-12-26 15:45:00,37.67,37.68,37.65,37.66,267600.0,25.8817,25.8886,25.868,25.8748,267600.0
2013-12-26 15:50:00,37.65,37.68,37.65,37.68,213400.0,25.868,25.8886,25.868,25.8886,213400.0
2013-12-26 15:55:00,37.68,37.68,37.66,37.67,205300.0,25.8886,25.8886,25.8748,25.8817,205300.0
2013-12-27 09:30:00,37.63,37.8,37.63,37.7,231700.0,25.8542,25.971,25.8542,25.9023,231700.0
2013-12-27 09:35:00,37.71,37.76,37.68,37.74,313700.0,25.9092,25.9436,25.8886,25.9298,313700.0
2013-12-27 09:40:00,37.75,37.84,37.73,37.83,182900.0,25.9367,25.9985,25.9229,25.9916,182900.0
2013-12-27 09:45:00,37.83,37.9,37.81,37.9,129300.0,25.9916,26.0397,25.9779,26.0397,129300.0
2013-12-27 09:50:00,37.9,37.9,37.81,37.81,159800.0,26.0397,26.0397,25.9779,25.9779,159800.0
2013-12-27 09:55:00,37.82,37.89,37.81,37.85,237000.0,25.9848,26.0329,25.9779,26.0054,237000.0
2013-12-27 10:00:00,37.86,37.87,37.8,37.83,247300.0,26.0123,26.0191,25.971,25.9916,247300.0
2013-12-27 10:05:00,37.83,37.83,37.74,37.77,289900.0,25.9916,25.9916,25.9298,25.9504,289900.0
2013-12-27 10:10:00,37.76,37.78,37.75,37.76,474400.0,25.9436,25.9573,25.9367,25.9436,474400.0
2013-12-27 10:15:00,37.76,37.78,37.76,37.77,182300.0,25.9436,25.9573,25.9436,25.9504,182300.0
2013-12-27 10:20:00,37.78,37.78,37.75,37.77,313600.0,25.9573,25.9573,25.9367,25.9504,313600.0
2013-12-27 10:25:00,37.77,37.8,37.77,37.78,245500.0,25.9504,25.971,25.9504,25.9573,245500.0
2013-12-27 10:30:00,37.79,37.8,37.77,37.77,387400.0,25.9642,25.971,25.9504,25.9504,387400.0
2013-12-27 10:35:00,37.76,37.77,37.73,37.74,119800.0,25.9436,25.9504,25.9229,25.9298,119800.0
2013-12-27 10:40:00,37.73,37.76,37.72,37.72,380400.0,25.9229,25.9436,25.9161,25.9161,380400.0
2013-12-27 10:45:00,37.73,37.73,37.7,37.71,603700.0,25.9229,25.9229,25.9023,25.9092,603700.0
2013-12-27 10:50:00,37.71,37.73,37.69,37.72,293400.0,25.9092,25.9229,25.8955,25.9161,293400.0
2013-12-27 10:55:00,37.72,37.73,37.71,37.72,222800.0,25.9161,25.9229,25.9092,25.9161,222800.0
2013-12-27 11:00:00,37.72,37.73,37.71,37.72,198700.0,25.9161,25.9229,25.9092,25.9161,198700.0
2013-12-27 11:05:00,37.72,37.75,37.72,37.74,148600.0,25.9161,25.9367,25.9161,25.9298,148600.0
2013-12-27 11:10:00,37.73,37.73,37.69,37.7,517500.0,25.9229,25.9229,25.8955,25.9023,517500.0
2013-12-27 11:15:00,37.7,37.71,37.66,37.66,460800.0,25.9023,25.9092,25.8748,25.8748,460800.0
2013-12-27 11:20:00,37.67,37.67,37.64,37.64,600600.0,25.8817,25.8817,25.8611,25.8611,600600.0
2013-12-27 11:25:00,37.64,37.67,37.63,37.66,353000.0,25.8611,25.8817,25.8542,25.8748,353000.0
2013-12-27 11:30:00,37.67,37.71,37.66,37.69,227100.0,25.8817,25.9092,25.8748,25.8955,227100.0
2013-12-27 11:35:00,37.68,37.73,37.68,37.7,50500.0,25.8886,25.9229,25.8886,25.9023,50500.0
2013-12-27 11:40:00,37.7,37.76,37.7,37.74,51400.0,25.9023,25.9436,25.9023,25.9298,51400.0
2013-12-27 11:45:00,37.74,37.75,37.71,37.71,11600.0,25.9298,25.9367,25.9092,25.9092,11600.0
2013-12-27 11:50:00,37.71,37.74,37.71,37.73,36300.0,25.9092,25.9298,25.9092,25.9229,36300.0
2013-12-27 11:55:00,37.73,37.77,37.73,37.73,61800.0,25.9229,25.9504,25.9229,25.9229,61800.0
2013-12-27 12:00:00,37.74,37.74,37.7,37.71,14500.0,25.9298,25.9298,25.9023,25.9092,14500.0
2013-12-27 12:05:00,37.72,37.77,37.72,37.77,61200.0,25.9161,25.9504,25.9161,25.9504,61200.0
2013-12-27 12:10:00,37.77,37.77,37.74,37.76,47100.0,25.9504,25.9504,25.9298,25.9436,47100.0
2013-12-27 12:15:00,37.76,37.76,37.74,37.75,21300.0,25.9436,25.9436,25.9298,25.9367,21300.0
2013-12-27 12:20:00,37.76,37.79,37.76,37.77,19900.0,25.9436,25.9642,25.9436,25.9504,19900.0
2013-12-27 12:25:00,37.78,37.79,37.76,37.78,184800.0,25.9573,25.9642,25.9436,25.9573,184800.0
2013-12-27 12:30:00,37.78,37.8,37.77,37.79,37900.0,25.9573,25.971,25.9504,25.9642,37900.0
2013-12-27 12:35:00,37.78,37.79,37.76,37.76,12500.0,25.9573,25.9642,25.9436,25.9436,12500.0
2013-12-27 12:40:00,37.76,37.77,37.73,37.73,9600.0,25.9436,25.9504,25.9229,25.9229,9600.0
2013-12-27 12:45:00,37.73,37.74,37.71,37.71,12800.0,25.9229,25.9298,25.9092,25.9092,12800.0
2013-12-27 12:50:00,37.72,37.75,37.71,37.72,68500.0,25.9161,25.9367,25.9092,25.9161,68500.0
2013-12-27 12:55:00,37.72,37.73,37.72,37.73,52900.0,25.9161,25.9229,25.9161,25.9229,52900.0
2013-12-27 13:00:00,37.73,37.77,37.73,37.76,73300.0,25.9229,25.9504,25.9229,25.9436,73300.0
2013-12-27 13:05:00,37.76,37.77,37.74,37.75,76800.0,25.9436,25.9504,25.9298,25.9367,76800.0
2013-12-27 13:10:00,37.75,37.76,37.72,37.76,136000.0,25.9367,25.9436,25.9161,25.9436,136000.0
2013-12-27 13:15:00,37.75,37.76,37.74,37.75,63200.0,25.9367,25.9436,25.9298,25.9367,63200.0
2013-12-27 13:20:00,37.75,37.75,37.73,37.73,61200.0,25.9367,25.9367,25.9229,25.9229,61200.0
2013-12-27 13:25:00,37.73,37.74,37.7,37.7,67300.0,25.9229,25.9298,25.9023,25.9023,67300.0
2013-12-27 13:30:00,37.7,37.71,37.68,37.68,59500.0,25.9023,25.9092,25.8886,25.8886,59500.0
2013-12-27 13:35:00,37.68,37.7,37.68,37.69,82800.0,25.8886,25.9023,25.8886,25.8955,82800.0
2013-12-27 13:40:00,37.7,37.7,37.68,37.68,70900.0,25.9023,25.9023,25.8886,25.8886,70900.0
2013-12-27 13:45:00,37.68,37.7,37.67,37.69,67500.0,25.8886,25.9023,25.8817,25.8955,67500.0
2013-12-27 13:50:00,37.69,37.7,37.69,37.69,51600.0,25.8955,25.9023,25.8955,25.8955,51600.0
2013-12-27 13:55:00,37.69,37.7,37.69,37.7,81700.0,25.8955,25.9023,25.8955,25.9023,81700.0
2013-12-27 14:00:00,37.7,37.74,37.7,37.72,92500.0,25.9023,25.9298,25.9023,25.9161,92500.0
2013-12-27 14:05:00,37.72,37.74,37.72,37.72,63200.0,25.9161,25.9298,25.9161,25.9161,63200.0
2013-12-27 14:10:00,37.71,37.73,37.71,37.72,87800.0,25.9092,25.9229,25.9092,25.9161,87800.0
2013-12-27 14:15:00,37.73,37.76,37.72,37.76,109100.0,25.9229,25.9436,25.9161,25.9436,109100.0
2013-12-27 14:20:00,37.77,37.77,37.75,37.76,42900.0,25.9504,25.9504,25.9367,25.9436,42900.0
2013-12-27 14:25:00,37.76,37.78,37.75,37.77,67900.0,25.9436,25.9573,25.9367,25.9504,67900.0
2013-12-27 14:30:00,37.78,37.78,37.75,37.75,44600.0,25.9573,25.9573,25.9367,25.9367,44600.0
2013-12-27 14:35:00,37.75,37.76,37.73,37.74,127300.0,25.9367,25.9436,25.9229,25.9298,127300.0
2013-12-27 14:40:00,37.73,37.75,37.73,37.75,115300.0,25.9229,25.9367,25.9229,25.9367,115300.0
2013-12-27 14:45:00,37.75,37.77,37.74,37.77,87300.0,25.9367,25.9504,25.9298,25.9504,87300.0
2013-12-27 14:50:00,37.77,37.77,37.75,37.75,72400.0,25.9504,25.9504,25.9367,25.9367,72400.0
2013-12-27 14:55:00,37.75,37.77,37.73,37.73,169800.0,25.9367,25.9504,25.9229,25.9229,169800.0
2013-12-27 15:00:00,37.73,37.77,37.73,37.76,80700.0,25.9229,25.9504,25.9229,25.9436,80700.0
2013-12-27 15:05:00,37.77,37.78,37.76,37.76,44700.0,25.9504,25.9573,25.9436,25.9436,44700.0
2013-12-27 15:10:00,37.76,37.77,37.75,37.76,71000.0,25.9436,25.9504,25.9367,25.9436,71000.0
2013-12-27 15:15:00,37.76,37.77,37.75,37.76,102900.0,25.9436,25.9504,25.9367,25.9436,102900.0
2013-12-27 15:20:00,37.77,37.77,37.74,37.74,106200.0,25.9504,25.9504,25.9298,25.9298,106200.0
2013-12-27 15:25:00,37.75,37.78,37.75,37.77,110700.0,25.9367,25.9573,25.9367,25.9504,110700.0
2013-12-27 15:30:00,37.77,37.8,37.77,37.8,94200.0,25.9504,25.971,25.9504,25.971,94200.0
2013-12-27 15:35:00,37.8,37.8,37.76,37.76,75400.0,25.971,25.971,25.9436,25.9436,75400.0
2013-12-27 15:40:00,37.77,37.77,37.75,37.75,106000.0,25.9504,25.9504,25.9367,25.9367,106000.0
2013-12-27 15:45:00,37.76,37.78,37.76,37.77,101100.0,25.9436,25.9573,25.9436,25.9504,101100.0
2013-12-27 15:50:00,37.77,37.8,37.76,37.8,146600.0,25.9504,25.971,25.9436,25.971,146600.0
2013-12-27 15:55:00,37.79,37.8,37.78,37.79,342800.0,25.9642,25.971,25.9573,25.9642,342800.0
2013-12-30 09:30:00,37.73,37.81,37.73,37.81,113000.0,25.9229,25.9779,25.9229,25.9779,113000.0
2013-12-30 09:35:00,37.81,37.9,37.81,37.88,128400.0,25.9779,26.0397,25.9779,26.026,128400.0
2013-12-30 09:40:00,37.89,37.94,37.88,37.94,128200.0,26.0329,26.0672,26.026,26.0672,128200.0
2013-12-30 09:45:00,37.95,37.98,37.92,37.92,202200.0,26.0741,26.0947,26.0535,26.0535,202200.0
2013-12-30 09:50:00,37.91,37.91,37.86,37.89,158000.0,26.0466,26.0466,26.0123,26.0329,158000.0
2013-12-30 09:55:00,37.89,37.92,37.85,37.88,167500.0,26.0329,26.0535,26.0054,26.026,167500.0
2013-12-30 10:00:00,37.88,37.94,37.87,37.93,68900.0,26.026,26.0672,26.0191,26.0604,68900.0
2013-12-30 10:05:00,37.92,37.92,37.88,37.89,46800.0,26.0535,26.0535,26.026,26.0329,46800.0
2013-12-30 10:10:00,37.89,37.92,37.88,37.89,114300.0,26.0329,26.0535,26.026,26.0329,114300.0
2013-12-30 10:15:00,37.9,37.91,37.86,37.88,69500.0,26.0397,26.0466,26.0123,26.026,69500.0
2013-12-30 10:20:00,37.88,37.91,37.88,37.9,25400.0,26.026,26.0466,26.026,26.0397,25400.0
2013-12-30 10:25:00,37.9,37.92,37.88,37.91,27400.0,26.0397,26.0535,26.026,26.0466,27400.0
2013-12-30 10:30:00,37.91,37.93,37.9,37.9,41800.0,26.0466,26.0604,26.0397,26.0397,41800.0
2013-12-30 10:35:00,37.91,37.92,37.9,37.9,44800.0,26.0466,26.0535,26.0397,26.0397,44800.0
2013-12-30 10:40:00,37.9,37.92,37.89,37.9,27300.0,26.0397,26.0535,26.0329,26.0397,27300.0
2013-12-30 10:45:00,37.91,37.94,37.9,37.92,212500.0,26.0466,26.0672,26.0397,26.0535,212500.0
2013-12-30 10:50:00,37.92,37.93,37.9,37.9,47900.0,26.0535,26.0604,26.0397,26.0397,47900.0
2013-12-30 10:55:00,37.9,37.93,37.9,37.93,58700.0,26.0397,26.0604,26.0397,26.0604,58700.0
2013-12-30 11:00:00,37.93,37.94,37.91,37.93,48900.0,26.0604,26.0672,26.0466,26.0604,48900.0
2013-12-30 11:05:00,37.93,37.94,37.92,37.92,20700.0,26.0604,26.0672,26.0535,26.0535,20700.0
2013-12-30 11:10:00,37.92,37.93,37.91,37.91,28200.0,26.0535,26.0604,26.0466,26.0466,28200.0
2013-12-30 11:15:00,37.91,37.94,37.91,37.91,56300.0,26.0466,26.0672,26.0466,26.0466,56300.0
2013-12-30 11:20:00,37.92,37.93,37.91,37.91,45800.0,26.0535,26.0604,26.0466,26.0466,45800.0
2013-12-30 11:25:00,37.91,37.91,37.89,37.89,33500.0,26.0466,26.0466,26.0329,26.0329,33500.0
2013-12-30 11:30:00,37.9,37.91,37.88,37.88,41400.0,26.0397,26.0466,26.026,26.026,41400.0
2013-12-30 11:35:00,37.87,37.88,37.84,37.84,11300.0,26.0191,26.026,25.9985,25.9985,11300.0
2013-12-30 11:40:00,37.84,37.85,37.82,37.85,26300.0,25.9985,26.0054,25.9848,26.0054,26300.0
2013-12-30 11:45:00,37.84,37.85,37.82,37.83,47500.0,25.9985,26.0054,25.9848,25.9916,47500.0
2013-12-30 11:50:00,37.84,37.84,37.82,37.83,20000.0,25.9985,25.9985,25.9848,25.9916,20000.0
2013-12-30 11:55:00,37.83,37.85,37.82,37.83,26800.0,25.9916,26.0054,25.9848,25.9916,26800.0
2013-12-30 12:00:00,37.83,37.84,37.82,37.83,41300.0,25.9916,25.9985,25.9848,25.9916,41300.0
2013-12-30 12:05:00,37.82,37.86,37.82,37.83,36300.0,25.9848,26.0123,25.9848,25.9916,36300.0
2013-12-30 12:10:00,37.83,37.84,37.82,37.82,38400.0,25.9916,25.9985,25.9848,25.9848,38400.0
2013-12-30 12:15:00,37.82,37.83,37.82,37.82,16700.0,25.9848,25.9916,25.9848,25.9848,16700.0
2013-12-30 12:20:00,37.82,37.84,37.8,37.82,218100.0,25.9848,25.9985,25.971,25.9848,218100.0
2013-12-30 12:25:00,37.82,37.82,37.79,37.79,41800.0,25.9848,25.9848,25.9642,25.9642,41800.0
2013-12-30 12:30:00,37.79,37.8,37.77,37.77,49000.0,25.9642,25.971,25.9504,25.9504,49000.0
2013-12-30 12:35:00,37.77,37.77,37.74,37.75,36800.0,25.9504,25.9504,25.9298,25.9367,36800.0
2013-12-30 12:40:00,37.76,37.77,37.76,37.76,44700.0,25.9436,25.9504,25.9436,25.9436,44700.0
2013-12-30 12:45:00,37.76,37.78,37.76,37.76,27500.0,25.9436,25.9573,25.9436,25.9436,27500.0
2013-12-30 12:50:00,37.75,37.76,37.73,37.73,55600.0,25.9367,25.9436,25.9229,25.9229,55600.0
2013-12-30 12:55:00,37.74,37.76,37.74,37.76,33300.0,25.9298,25.9436,25.9298,25.9436,33300.0
2013-12-30 13:00:00,37.76,37.77,37.74,37.74,74900.0,25.9436,25.9504,25.9298,25.9298,74900.0
2013-12-30 13:05:00,37.74,37.77,37.74,37.77,40200.0,25.9298,25.9504,25.9298,25.9504,40200.0
2013-12-30 13:10:00,37.77,37.79,37.77,37.78,73300.0,25.9504,25.9642,25.9504,25.9573,73300.0
2013-12-30 13:15:00,37.78,37.79,37.75,37.77,273700.0,25.9573,25.9642,25.9367,25.9504,273700.0
2013-12-30 13:20:00,37.77,37.77,37.76,37.76,19300.0,25.9504,25.9504,25.9436,25.9436,19300.0
2013-12-30 13:25:00,37.76,37.78,37.76,37.77,24100.0,25.9436,25.9573,25.9436,25.9504,24100.0
2013-12-30 13:30:00,37.77,37.78,37.77,37.77,25100.0,25.9504,25.9573,25.9504,25.9504,25100.0
2013-12-30 13:35:00,37.78,37.79,37.77,37.78,58200.0,25.9573,25.9642,25.9504,25.9573,58200.0
2013-12-30 13:40:00,37.78,37.79,37.76,37.76,39400.0,25.9573,25.9642,25.9436,25.9436,39400.0
2013-12-30 13:45:00,37.77,37.8,37.76,37.79,36600.0,25.9504,25.971,25.9436,25.9642,36600.0
2013-12-30 13:50:00,37.8,37.82,37.79,37.82,43200.0,25.971,25.9848,25.9642,25.9848,43200.0
2013-12-30 13:55:00,37.81,37.82,37.81,37.81,22300.0,25.9779,25.9848,25.9779,25.9779,22300.0
2013-12-30 14:00:00,37.81,37.86,37.81,37.86,62100.0,25.9779,26.0123,25.9779,26.0123,62100.0
2013-12-30 14:05:00,37.87,37.89,37.86,37.88,304900.0,26.0191,26.0329,26.0123,26.026,304900.0
2013-12-30 14:10:00,37.88,37.89,37.87,37.88,34200.0,26.026,26.0329,26.0191,26.026,34200.0
2013-12-30 14:15:00,37.88,37.88,37.86,37.86,35200.0,26.026,26.026,26.0123,26.0123,35200.0
2013-12-30 14:20:00,37.86,37.88,37.85,37.88,43600.0,26.0123,26.026,26.0054,26.026,43600.0
2013-12-30 14:25:00,37.88,37.88,37.84,37.84,231700.0,26.026,26.026,25.9985,25.9985,231700.0
2013-12-30 14:30:00,37.84,37.86,37.84,37.86,51200.0,25.9985,26.0123,25.9985,26.0123,51200.0
2013-12-30 14:35:00,37.86,37.88,37.86,37.88,16400.0,26.0123,26.026,26.0123,26.026,16400.0
2013-12-30 14:40:00,37.88,37.89,37.87,37.88,35300.0,26.026,26.0329,26.0191,26.026,35300.0
2013-12-30 14:45:00,37.88,37.9,37.87,37.87,30200.0,26.026,26.0397,26.0191,26.0191,30200.0
2013-12-30 14:50:00,37.87,37.88,37.87,37.87,8900.0,26.0191,26.026,26.0191,26.0191,8900.0
2013-12-30 14:55:00,37.87,37.89,37.85,37.88,47700.0,26.0191,26.0329,26.0054,26.026,47700.0
2013-12-30 15:00:00,37.88,37.88,37.85,37.85,19800.0,26.026,26.026,26.0054,26.0054,19800.0
2013-12-30 15:05:00,37.85,37.86,37.83,37.84,110700.0,26.0054,26.0123,25.9916,25.9985,110700.0
2013-12-30 15:10:00,37.83,37.84,37.83,37.84,57500.0,25.9916,25.9985,25.9916,25.9985,57500.0
2013-12-30 15:15:00,37.84,37.84,37.81,37.83,99600.0,25.9985,25.9985,25.9779,25.9916,99600.0
2013-12-30 15:20:00,37.84,37.85,37.83,37.84,60200.0,25.9985,26.0054,25.9916,25.9985,60200.0
2013-12-30 15:25:00,37.85,37.86,37.84,37.84,55900.0,26.0054,26.0123,25.9985,25.9985,55900.0
2013-12-30 15:30:00,37.84,37.85,37.83,37.84,31100.0,25.9985,26.0054,25.9916,25.9985,31100.0
2013-12-30 15:35:00,37.84,37.86,37.84,37.84,109300.0,25.9985,26.0123,25.9985,25.9985,109300.0
2013-12-30 15:40:00,37.84,37.86,37.84,37.85,151000.0,25.9985,26.0123,25.9985,26.0054,151000.0
2013-12-30 15:45:00,37.84,37.87,37.84,37.86,181400.0,25.9985,26.0191,25.9985,26.0123,181400.0
2013-12-30 15:50:00,37.87,37.89,37.85,37.89,255900.0,26.0191,26.0329,26.0054,26.0329,255900.0
2013-12-30 15:55:00,37.89,37.9,37.88,37.9,179500.0,26.0329,26.0397,26.026,26.0397,179500.0
2013-12-31 09:30:00,37.87,38.01,37.87,37.94,313900.0,26.0191,26.1153,26.0191,26.0672,313900.0
2013-12-31 09:35:00,37.95,37.98,37.86,37.92,413300.0,26.0741,26.0947,26.0123,26.0535,413300.0
2013-12-31 09:40:00,37.92,37.92,37.85,37.91,109000.0,26.0535,26.0535,26.0054,26.0466,109000.0
2013-12-31 09:45:00,37.9,37.95,37.9,37.91,77400.0,26.0397,26.0741,26.0397,26.0466,77400.0
2013-12-31 09:50:00,37.92,37.93,37.84,37.85,336000.0,26.0535,26.0604,25.9985,26.0054,336000.0
2013-12-31 09:55:00,37.85,37.88,37.83,37.84,168800.0,26.0054,26.026,25.9916,25.9985,168800.0
2013-12-31 10:00:00,37.85,37.94,37.85,37.94,161000.0,26.0054,26.0672,26.0054,26.0672,161000.0
2013-12-31 10:05:00,37.93,37.94,37.84,37.84,236700.0,26.0604,26.0672,25.9985,25.9985,236700.0
2013-12-31 10:10:00,37.84,37.94,37.84,37.88,97900.0,25.9985,26.0672,25.9985,26.026,97900.0
2013-12-31 10:15:00,37.88,37.94,37.88,37.93,116700.0,26.026,26.0672,26.026,26.0604,116700.0
2013-12-31 10:20:00,37.92,37.95,37.88,37.9,90200.0,26.0535,26.0741,26.026,26.0397,90200.0
2013-12-31 10:25:00,37.9,37.93,37.88,37.88,56300.0,26.0397,26.0604,26.026,26.026,56300.0
2013-12-31 10:30:00,37.88,37.89,37.85,37.87,92300.0,26.026,26.0329,26.0054,26.0191,92300.0
2013-12-31 10:35:00,37.87,37.89,37.86,37.88,29500.0,26.0191,26.0329,26.0123,26.026,29500.0
2013-12-31 10:40:00,37.87,37.91,37.87,37.9,35700.0,26.0191,26.0466,26.0191,26.0397,35700.0
2013-12-31 10:45:00,37.91,37.92,37.88,37.88,46300.0,26.0466,26.0535,26.026,26.026,46300.0
2013-12-31 10:50:00,37.89,37.92,37.89,37.89,455900.0,26.0329,26.0535,26.0329,26.0329,455900.0
2013-12-31 10:55:00,37.89,37.92,37.88,37.89,29400.0,26.0329,26.0535,26.026,26.0329,29400.0
2013-12-31 11:00:00,37.89,37.93,37.89,37.91,77900.0,26.0329,26.0604,26.0329,26.0466,77900.0
2013-12-31 11:05:00,37.92,37.93,37.9,37.92,23200.0,26.0535,26.0604,26.0397,26.0535,23200.0
2013-12-31 11:10:00,37.91,37.93,37.91,37.93,29900.0,26.0466,26.0604,26.0466,26.0604,29900.0
2013-12-31 11:15:00,37.93,37.93,37.9,37.92,88300.0,26.0604,26.0604,26.0397,26.0535,88300.0
2013-12-31 11:20:00,37.92,37.94,37.91,37.94,74100.0,26.0535,26.0672,26.0466,26.0672,74100.0
2013-12-31 11:25:00,37.93,37.96,37.92,37.95,83000.0,26.0604,26.081,26.0535,26.0741,83000.0
2013-12-31 11:30:00,37.96,37.97,37.95,37.95,37700.0,26.081,26.0878,26.0741,26.0741,37700.0
2013-12-31 11:35:00,37.96,37.96,37.95,37.95,9400.0,26.081,26.081,26.0741,26.0741,9400.0
2013-12-31 11:40:00,37.95,37.97,37.95,37.97,69400.0,26.0741,26.0878,26.0741,26.0878,69400.0
2013-12-31 11:45:00,37.97,37.98,37.96,37.97,29500.0,26.0878,26.0947,26.081,26.0878,29500.0
2013-12-31 11:50:00,37.97,37.99,37.96,37.97,102100.0,26.0878,26.1016,26.081,26.0878,102100.0
2013-12-31 11:55:00,37.97,37.99,37.96,37.99,57100.0,26.0878,26.1016,26.081,26.1016,57100.0
2013-12-31 12:00:00,38.0,38.01,37.99,38.0,38100.0,26.1084,26.1153,26.1016,26.1084,38100.0
2013-12-31 12:05:00,38.01,38.01,37.98,38.0,64500.0,26.1153,26.1153,26.0947,26.1084,64500.0
2013-12-31 12:10:00,38.0,38.0,37.97,37.98,55500.0,26.1084,26.1084,26.0878,26.0947,55500.0
2013-12-31 12:15:00,37.98,37.99,37.96,37.96,63200.0,26.0947,26.1016,26.081,26.081,63200.0
2013-12-31 12:20:00,37.96,37.97,37.96,37.96,31800.0,26.081,26.0878,26.081,26.081,31800.0
2013-12-31 12:25:00,37.96,37.98,37.96,37.97,52800.0,26.081,26.0947,26.081,26.0878,52800.0
2013-12-31 12:30:00,37.98,38.0,37.97,38.0,45800.0,26.0947,26.1084,26.0878,26.1084,45800.0
2013-12-31 12:35:00,37.99,38.0,37.96,37.97,40400.0,26.1016,26.1084,26.081,26.0878,40400.0
2013-12-31 12:40:00,37.95,37.95,37.93,37.94,62200.0,26.0741,26.0741,26.0604,26.0672,62200.0
2013-12-31 12:45:00,37.94,37.96,37.94,37.96,40500.0,26.0672,26.081,26.0672,26.081,40500.0
2013-12-31 12:50:00,37.96,37.96,37.94,37.94,31100.0,26.081,26.081,26.0672,26.0672,31100.0
2013-12-31 12:55:00,37.94,37.97,37.93,37.97,68400.0,26.0672,26.0878,26.0604,26.0878,68400.0
2013-12-31 13:00:00,37.96,37.97,37.94,37.94,21600.0,26.081,26.0878,26.0672,26.0672,21600.0
2013-12-31 13:05:00,37.94,37.96,37.94,37.95,23500.0,26.0672,26.081,26.0672,26.0741,23500.0
2013-12-31 13:10:00,37.96,37.99,37.95,37.98,18400.0,26.081,26.1016,26.0741,26.0947,18400.0
2013-12-31 13:15:00,37.99,38.03,37.98,38.02,100500.0,26.1016,26.1291,26.0947,26.1222,100500.0
2013-12-31 13:20:00,38.02,38.03,38.0,38.01,66000.0,26.1222,26.1291,26.1084,26.1153,66000.0
2013-12-31 13:25:00,38.01,38.02,38.0,38.02,93900.0,26.1153,26.1222,26.1084,26.1222,93900.0
2013-12-31 13:30:00,38.02,38.03,38.0,38.0,26600.0,26.1222,26.1291,26.1084,26.1084,26600.0
2013-12-31 13:35:00,38.0,38.01,37.99,37.99,43900.0,26.1084,26.1153,26.1016,26.1016,43900.0
2013-12-31 13:40:00,38.0,38.0,37.99,38.0,18600.0,26.1084,26.1084,26.1016,26.1084,18600.0
2013-12-31 13:45:00,38.0,38.04,38.0,38.02,75500.0,26.1084,26.1359,26.1084,26.1222,75500.0
2013-12-31 13:50:00,38.02,38.03,38.01,38.01,25400.0,26.1222,26.1291,26.1153,26.1153,25400.0
2013-12-31 13:55:00,38.02,38.02,37.98,38.01,55700.0,26.1222,26.1222,26.0947,26.1153,55700.0
2013-12-31 14:00:00,38.01,38.01,37.98,37.99,30100.0,26.1153,26.1153,26.0947,26.1016,30100.0
2013-12-31 14:05:00,37.98,37.99,37.96,37.97,70300.0,26.0947,26.1016,26.081,26.0878,70300.0
2013-12-31 14:10:00,37.97,37.98,37.95,37.95,39200.0,26.0878,26.0947,26.0741,26.0741,39200.0
2013-12-31 14:15:00,37.95,37.95,37.92,37.92,60400.0,26.0741,26.0741,26.0535,26.0535,60400.0
2013-12-31 14:20:00,37.92,37.93,37.91,37.91,22300.0,26.0535,26.0604,26.0466,26.0466,22300.0
2013-12-31 14:25:00,37.91,37.92,37.89,37.9,67900.0,26.0466,26.0535,26.0329,26.0397,67900.0
2013-12-31 14:30:00,37.9,37.92,37.89,37.89,47300.0,26.0397,26.0535,26.0329,26.0329,47300.0
2013-12-31 14:35:00,37.89,37.9,37.88,37.88,16700.0,26.0329,26.0397,26.026,26.026,16700.0
2013-12-31 14:40:00,37.89,37.91,37.88,37.88,35400.0,26.0329,26.0466,26.026,26.026,35400.0
2013-12-31 14:45:00,37.88,37.89,37.86,37.86,19900.0,26.026,26.0329,26.0123,26.0123,19900.0
2013-12-31 14:50:00,37.87,37.89,37.86,37.89,100900.0,26.0191,26.0329,26.0123,26.0329,100900.0
2013-12-31 14:55:00,37.89,37.91,37.88,37.9,99600.0,26.0329,26.0466,26.026,26.0397,99600.0
2013-12-31 15:00:00,37.91,37.92,37.89,37.89,58000.0,26.0466,26.0535,26.0329,26.0329,58000.0
2013-12-31 15:05:00,37.89,37.89,37.88,37.89,22200.0,26.0329,26.0329,26.026,26.0329,22200.0
2013-12-31 15:10:00,37.89,37.91,37.89,37.9,51900.0,26.0329,26.0466,26.0329,26.0397,51900.0
2013-12-31 15:15:00,37.91,37.95,37.89,37.94,134000.0,26.0466,26.0741,26.0329,26.0672,134000.0
2013-12-31 15:20:00,37.94,37.96,37.92,37.94,52000.0,26.0672,26.081,26.0535,26.0672,52000.0
2013-12-31 15:25:00,37.94,37.95,37.91,37.92,126000.0,26.0672,26.0741,26.0466,26.0535,126000.0
2013-12-31 15:30:00,37.92,37.95,37.91,37.93,108300.0,26.0535,26.0741,26.0466,26.0604,108300.0
2013-12-31 15:35:00,37.93,37.94,37.9,37.9,169200.0,26.0604,26.0672,26.0397,26.0397,169200.0
2013-12-31 15:40:00,37.9,37.93,37.88,37.93,162900.0,26.0397,26.0604,26.026,26.0604,162900.0
2013-12-31 15:45:00,37.93,38.03,37.93,37.98,126800.0,26.0604,26.1291,26.0604,26.0947,126800.0
2013-12-31 15:50:00,37.98,38.01,37.98,37.99,87300.0,26.0947,26.1153,26.0947,26.1016,87300.0
2013-12-31 15:55:00,37.98,38.01,37.95,37.98,602200.0,26.0947,26.1153,26.0741,26.0947,602200.0
2014-01-02 09:30:00,37.92,37.99,37.81,37.82,191800.0,26.0535,26.1016,25.9779,25.9848,191800.0
2014-01-02 09:35:00,37.83,37.87,37.77,37.8,554500.0,25.9916,26.0191,25.9504,25.971,554500.0
2014-01-02 09:40:00,37.79,37.86,37.75,37.81,629100.0,25.9642,26.0123,25.9367,25.9779,629100.0
2014-01-02 09:45:00,37.81,37.83,37.73,37.82,644700.0,25.9779,25.9916,25.9229,25.9848,644700.0
2014-01-02 09:50:00,37.82,37.85,37.74,37.83,603000.0,25.9848,26.0054,25.9298,25.9916,603000.0
2014-01-02 09:55:00,37.83,37.83,37.76,37.77,160000.0,25.9916,25.9916,25.9436,25.9504,160000.0
2014-01-02 10:00:00,37.77,37.83,37.71,37.81,306500.0,25.9504,25.9916,25.9092,25.9779,306500.0
2014-01-02 10:05:00,37.82,37.82,37.75,37.77,158600.0,25.9848,25.9848,25.9367,25.9504,158600.0
2014-01-02 10:10:00,37.77,37.78,37.73,37.74,97200.0,25.9504,25.9573,25.9229,25.9298,97200.0
2014-01-02 10:15:00,37.73,37.8,37.71,37.8,68800.0,25.9229,25.971,25.9092,25.971,68800.0
2014-01-02 10:20:00,37.8,37.82,37.76,37.8,346900.0,25.971,25.9848,25.9436,25.971,346900.0
2014-01-02 10:25:00,37.79,37.84,37.76,37.84,96300.0,25.9642,25.9985,25.9436,25.9985,96300.0
2014-01-02 10:30:00,37.84,37.87,37.83,37.87,54800.0,25.9985,26.0191,25.9916,26.0191,54800.0
2014-01-02 10:35:00,37.86,37.86,37.82,37.86,170400.0,26.0123,26.0123,25.9848,26.0123,170400.0
2014-01-02 10:40:00,37.86,37.89,37.85,37.87,92700.0,26.0123,26.0329,26.0054,26.0191,92700.0
2014-01-02 10:45:00,37.86,37.88,37.85,37.86,39200.0,26.0123,26.026,26.0054,26.0123,39200.0
2014-01-02 10:50:00,37.86,37.88,37.82,37.82,185300.0,26.0123,26.026,25.9848,25.9848,185300.0
2014-01-02 10:55:00,37.82,37.83,37.79,37.79,130700.0,25.9848,25.9916,25.9642,25.9642,130700.0
2014-01-02 11:00:00,37.79,37.8,37.72,37.73,136200.0,25.9642,25.971,25.9161,25.9229,136200.0
2014-01-02 11:05:00,37.74,37.76,37.71,37.71,203000.0,25.9298,25.9436,25.9092,25.9092,203000.0
2014-01-02 11:10:00,37.71,37.73,37.69,37.7,226300.0,25.9092,25.9229,25.8955,25.9023,226300.0
2014-01-02 11:15:00,37.71,37.73,37.69,37.71,125800.0,25.9092,25.9229,25.8955,25.9092,125800.0
2014-01-02 11:20:00,37.72,37.74,37.71,37.71,60200.0,25.9161,25.9298,25.9092,25.9092,60200.0
2014-01-02 11:25:00,37.72,37.73,37.69,37.7,56900.0,25.9161,25.9229,25.8955,25.9023,56900.0
2014-01-02 11:30:00,37.7,37.7,37.66,37.66,183200.0,25.9023,25.9023,25.8748,25.8748,183200.0
2014-01-02 11:35:00,37.67,37.69,37.66,37.68,34200.0,25.8817,25.8955,25.8748,25.8886,34200.0
2014-01-02 11:40:00,37.68,37.69,37.64,37.64,58900.0,25.8886,25.8955,25.8611,25.8611,58900.0
2014-01-02 11:45:00,37.63,37.65,37.62,37.65,94500.0,25.8542,25.868,25.8474,25.868,94500.0
2014-01-02 11:50:00,37.64,37.64,37.6,37.61,79600.0,25.8611,25.8611,25.8336,25.8405,79600.0
2014-01-02 11:55:00,37.61,37.62,37.56,37.62,49200.0,25.8405,25.8474,25.8061,25.8474,49200.0
2014-01-02 12:00:00,37.62,37.62,37.54,37.54,267000.0,25.8474,25.8474,25.7924,25.7924,267000.0
2014-01-02 12:05:00,37.54,37.59,37.54,37.58,223900.0,25.7924,25.8267,25.7924,25.8199,223900.0
2014-01-02 12:10:00,37.59,37.59,37.52,37.53,178100.0,25.8267,25.8267,25.7787,25.7855,178100.0
2014-01-02 12:15:00,37.52,37.53,37.48,37.52,323100.0,25.7787,25.7855,25.7512,25.7787,323100.0
2014-01-02 12:20:00,37.52,37.53,37.51,37.52,211000.0,25.7787,25.7855,25.7718,25.7787,211000.0
2014-01-02 12:25:00,37.53,37.53,37.48,37.51,293700.0,25.7855,25.7855,25.7512,25.7718,293700.0
2014-01-02 12:30:00,37.5,37.53,37.48,37.51,251300.0,25.7649,25.7855,25.7512,25.7718,251300.0
2014-01-02 12:35:00,37.51,37.52,37.49,37.5,100200.0,25.7718,25.7787,25.758,25.7649,100200.0
2014-01-02 12:40:00,37.5,37.51,37.47,37.51,193900.0,25.7649,25.7718,25.7443,25.7718,193900.0
2014-01-02 12:45:00,37.51,37.51,37.47,37.49,213700.0,25.7718,25.7718,25.7443,25.758,213700.0
2014-01-02 12:50:00,37.48,37.5,37.47,37.49,182300.0,25.7512,25.7649,25.7443,25.758,182300.0
2014-01-02 12:55:00,37.49,37.49,37.46,37.48,142800.0,25.758,25.758,25.7374,25.7512,142800.0
2014-01-02 13:00:00,37.48,37.52,37.48,37.5,117800.0,25.7512,25.7787,25.7512,25.7649,117800.0
2014-01-02 13:05:00,37.49,37.5,37.48,37.48,34400.0,25.758,25.7649,25.7512,25.7512,34400.0
2014-01-02 13:10:00,37.47,37.48,37.45,37.46,29100.0,25.7443,25.7512,25.7306,25.7374,29100.0
2014-01-02 13:15:00,37.47,37.48,37.46,37.47,21300.0,25.7443,25.7512,25.7374,25.7443,21300.0
2014-01-02 13:20:00,37.48,37.49,37.46,37.49,37800.0,25.7512,25.758,25.7374,25.758,37800.0
2014-01-02 13:25:00,37.48,37.49,37.46,37.46,25500.0,25.7512,25.758,25.7374,25.7374,25500.0
2014-01-02 13:30:00,37.47,37.47,37.45,37.46,69100.0,25.7443,25.7443,25.7306,25.7374,69100.0
2014-01-02 13:35:00,37.47,37.48,37.45,37.45,62500.0,25.7443,25.7512,25.7306,25.7306,62500.0
2014-01-02 13:40:00,37.45,37.47,37.44,37.44,31500.0,25.7306,25.7443,25.7237,25.7237,31500.0
2014-01-02 13:45:00,37.45,37.5,37.43,37.47,186600.0,25.7306,25.7649,25.7168,25.7443,186600.0
2014-01-02 13:50:00,37.47,37.48,37.44,37.44,27500.0,25.7443,25.7512,25.7237,25.7237,27500.0
2014-01-02 13:55:00,37.45,37.47,37.45,37.46,40300.0,25.7306,25.7443,25.7306,25.7374,40300.0
2014-01-02 14:00:00,37.45,37.48,37.44,37.45,237400.0,25.7306,25.7512,25.7237,25.7306,237400.0
2014-01-02 14:05:00,37.45,37.46,37.41,37.41,248200.0,25.7306,25.7374,25.7031,25.7031,248200.0
2014-01-02 14:10:00,37.42,37.43,37.4,37.4,209400.0,25.7099,25.7168,25.6962,25.6962,209400.0
2014-01-02 14:15:00,37.41,37.41,37.34,37.35,68200.0,25.7031,25.7031,25.655,25.6619,68200.0
2014-01-02 14:20:00,37.35,37.43,37.34,37.42,102200.0,25.6619,25.7168,25.655,25.7099,102200.0
2014-01-02 14:25:00,37.42,37.42,37.38,37.4,93600.0,25.7099,25.7099,25.6825,25.6962,93600.0
2014-01-02 14:30:00,37.4,37.43,37.39,37.43,96900.0,25.6962,25.7168,25.6893,25.7168,96900.0
2014-01-02 14:35:00,37.43,37.44,37.42,37.44,111800.0,25.7168,25.7237,25.7099,25.7237,111800.0
2014-01-02 14:40:00,37.44,37.44,37.42,37.44,121300.0,25.7237,25.7237,25.7099,25.7237,121300.0
2014-01-02 14:45:00,37.44,37.46,37.43,37.46,72600.0,25.7237,25.7374,25.7168,25.7374,72600.0
2014-01-02 14:50:00,37.46,37.46,37.44,37.45,77100.0,25.7374,25.7374,25.7237,25.7306,77100.0
2014-01-02 14:55:00,37.44,37.46,37.42,37.43,147800.0,25.7237,25.7374,25.7099,25.7168,147800.0
2014-01-02 15:00:00,37.43,37.45,37.42,37.44,152700.0,25.7168,25.7306,25.7099,25.7237,152700.0
2014-01-02 15:05:00,37.45,37.46,37.44,37.46,71300.0,25.7306,25.7374,25.7237,25.7374,71300.0
2014-01-02 15:10:00,37.46,37.5,37.45,37.49,124000.0,25.7374,25.7649,25.7306,25.758,124000.0
2014-01-02 15:15:00,37.49,37.5,37.47,37.49,183200.0,25.758,25.7649,25.7443,25.758,183200.0
2014-01-02 15:20:00,37.49,37.49,37.47,37.48,75700.0,25.758,25.758,25.7443,25.7512,75700.0
2014-01-02 15:25:00,37.48,37.5,37.47,37.48,201300.0,25.7512,25.7649,25.7443,25.7512,201300.0
2014-01-02 15:30:00,37.47,37.48,37.45,37.45,107800.0,25.7443,25.7512,25.7306,25.7306,107800.0
2014-01-02 15:35:00,37.45,37.46,37.4,37.42,802400.0,25.7306,25.7374,25.6962,25.7099,802400.0
2014-01-02 15:40:00,37.42,37.45,37.39,37.4,1543500.0,25.7099,25.7306,25.6893,25.6962,1543500.0
2014-01-02 15:45:00,37.41,37.46,37.41,37.43,560500.0,25.7031,25.7374,25.7031,25.7168,560500.0
2014-01-02 15:50:00,37.44,37.44,37.39,37.39,521300.0,25.7237,25.7237,25.6893,25.6893,521300.0
2014-01-02 15:55:00,37.4,37.42,37.38,37.39,583300.0,25.6962,25.7099,25.6825,25.6893,583300.0
2014-01-03 09:30:00,37.45,37.47,37.34,37.45,142700.0,25.7306,25.7443,25.655,25.7306,142700.0
2014-01-03 09:35:00,37.44,37.49,37.38,37.38,339700.0,25.7237,25.758,25.6825,25.6825,339700.0
2014-01-03 09:40:00,37.38,37.42,37.31,37.35,235800.0,25.6825,25.7099,25.6344,25.6619,235800.0
2014-01-03 09:45:00,37.34,37.35,37.25,37.34,709100.0,25.655,25.6619,25.5931,25.655,709100.0
2014-01-03 09:50:00,37.34,37.34,37.23,37.27,485300.0,25.655,25.655,25.5794,25.6069,485300.0
2014-01-03 09:55:00,37.28,37.32,37.25,37.29,411400.0,25.6138,25.6412,25.5931,25.6206,411400.0
2014-01-03 10:00:00,37.3,37.4,37.3,37.39,174300.0,25.6275,25.6962,25.6275,25.6893,174300.0
2014-01-03 10:05:00,37.4,37.4,37.32,37.37,132500.0,25.6962,25.6962,25.6412,25.6756,132500.0
2014-01-03 10:10:00,37.36,37.41,37.34,37.39,222700.0,25.6687,25.7031,25.655,25.6893,222700.0
2014-01-03 10:15:00,37.4,37.41,37.33,37.33,156400.0,25.6962,25.7031,25.6481,25.6481,156400.0
2014-01-03 10:20:00,37.33,37.36,37.3,37.36,90300.0,25.6481,25.6687,25.6275,25.6687,90300.0
2014-01-03 10:25:00,37.36,37.36,37.31,37.34,189700.0,25.6687,25.6687,25.6344,25.655,189700.0
2014-01-03 10:30:00,37.34,37.36,37.33,37.34,65500.0,25.655,25.6687,25.6481,25.655,65500.0
2014-01-03 10:35:00,37.34,37.36,37.32,37.33,91000.0,25.655,25.6687,25.6412,25.6481,91000.0
2014-01-03 10:40:00,37.32,37.42,37.32,37.41,65300.0,25.6412,25.7099,25.6412,25.7031,65300.0
2014-01-03 10:45:00,37.42,37.43,37.34,37.34,303500.0,25.7099,25.7168,25.655,25.655,303500.0
2014-01-03 10:50:00,37.34,37.35,37.29,37.32,74800.0,25.655,25.6619,25.6206,25.6412,74800.0
2014-01-03 10:55:00,37.32,37.32,37.29,37.32,61400.0,25.6412,25.6412,25.6206,25.6412,61400.0
2014-01-03 11:00:00,37.32,37.36,37.32,37.35,158300.0,25.6412,25.6687,25.6412,25.6619,158300.0
2014-01-03 11:05:00,37.34,37.34,37.28,37.32,116700.0,25.655,25.655,25.6138,25.6412,116700.0
2014-01-03 11:10:00,37.32,37.32,37.28,37.28,78700.0,25.6412,25.6412,25.6138,25.6138,78700.0
2014-01-03 11:15:00,37.28,37.29,37.22,37.24,143800.0,25.6138,25.6206,25.5725,25.5863,143800.0
2014-01-03 11:20:00,37.23,37.26,37.23,37.26,74200.0,25.5794,25.6,25.5794,25.6,74200.0
2014-01-03 11:25:00,37.26,37.26,37.21,37.21,138900.0,25.6,25.6,25.5657,25.5657,138900.0
2014-01-03 11:30:00,37.22,37.27,37.21,37.22,88300.0,25.5725,25.6069,25.5657,25.5725,88300.0
2014-01-03 11:35:00,37.23,37.26,37.22,37.24,71700.0,25.5794,25.6,25.5725,25.5863,71700.0
2014-01-03 11:40:00,37.24,37.25,37.23,37.24,66100.0,25.5863,25.5931,25.5794,25.5863,66100.0
2014-01-03 11:45:00,37.24,37.24,37.2,37.21,90000.0,25.5863,25.5863,25.5588,25.5657,90000.0
2014-01-03 11:50:00,37.2,37.24,37.19,37.2,395300.0,25.5588,25.5863,25.5519,25.5588,395300.0
2014-01-03 11:55:00,37.2,37.2,37.14,37.18,600000.0,25.5588,25.5588,25.5176,25.5451,600000.0
2014-01-03 12:00:00,37.17,37.18,37.13,37.15,86400.0,25.5382,25.5451,25.5107,25.5244,86400.0
2014-01-03 12:05:00,37.15,37.2,37.12,37.17,158500.0,25.5244,25.5588,25.5038,25.5382,158500.0
2014-01-03 12:10:00,37.18,37.18,37.13,37.15,60900.0,25.5451,25.5451,25.5107,25.5244,60900.0
2014-01-03 12:15:00,37.13,37.14,37.11,37.11,36000.0,25.5107,25.5176,25.497,25.497,36000.0
2014-01-03 12:20:00,37.11,37.17,37.11,37.16,85400.0,25.497,25.5382,25.497,25.5313,85400.0
2014-01-03 12:25:00,37.16,37.18,37.15,37.15,90800.0,25.5313,25.5451,25.5244,25.5244,90800.0
2014-01-03 12:30:00,37.16,37.17,37.15,37.16,54900.0,25.5313,25.5382,25.5244,25.5313,54900.0
2014-01-03 12:35:00,37.17,37.17,37.15,37.15,65700.0,25.5382,25.5382,25.5244,25.5244,65700.0
2014-01-03 12:40:00,37.15,37.16,37.13,37.14,36700.0,25.5244,25.5313,25.5107,25.5176,36700.0
2014-01-03 12:45:00,37.13,37.16,37.13,37.16,38800.0,25.5107,25.5313,25.5107,25.5313,38800.0
2014-01-03 12:50:00,37.16,37.16,37.14,37.14,68100.0,25.5313,25.5313,25.5176,25.5176,68100.0
2014-01-03 12:55:00,37.15,37.15,37.13,37.14,37000.0,25.5244,25.5244,25.5107,25.5176,37000.0
2014-01-03 13:00:00,37.15,37.17,37.15,37.16,32600.0,25.5244,25.5382,25.5244,25.5313,32600.0
2014-01-03 13:05:00,37.17,37.17,37.16,37.17,17300.0,25.5382,25.5382,25.5313,25.5382,17300.0
2014-01-03 13:10:00,37.17,37.2,37.16,37.19,367900.0,25.5382,25.5588,25.5313,25.5519,367900.0
2014-01-03 13:15:00,37.19,37.19,37.15,37.18,121700.0,25.5519,25.5519,25.5244,25.5451,121700.0
2014-01-03 13:20:00,37.18,37.19,37.15,37.18,139400.0,25.5451,25.5519,25.5244,25.5451,139400.0
2014-01-03 13:25:00,37.17,37.19,37.16,37.16,69000.0,25.5382,25.5519,25.5313,25.5313,69000.0
2014-01-03 13:30:00,37.16,37.17,37.14,37.16,96900.0,25.5313,25.5382,25.5176,25.5313,96900.0
2014-01-03 13:35:00,37.15,37.18,37.15,37.18,43800.0,25.5244,25.5451,25.5244,25.5451,43800.0
2014-01-03 13:40:00,37.17,37.18,37.15,37.16,68100.0,25.5382,25.5451,25.5244,25.5313,68100.0
2014-01-03 13:45:00,37.16,37.18,37.15,37.17,61700.0,25.5313,25.5451,25.5244,25.5382,61700.0
2014-01-03 13:50:00,37.18,37.19,37.17,37.18,44800.0,25.5451,25.5519,25.5382,25.5451,44800.0
2014-01-03 13:55:00,37.19,37.19,37.16,37.16,47600.0,25.5519,25.5519,25.5313,25.5313,47600.0
2014-01-03 14:00:00,37.17,37.26,37.17,37.25,107100.0,25.5382,25.6,25.5382,25.5931,107100.0
2014-01-03 14:05:00,37.25,37.25,37.19,37.19,60300.0,25.5931,25.5931,25.5519,25.5519,60300.0
2014-01-03 14:10:00,37.2,37.25,37.19,37.25,33300.0,25.5588,25.5931,25.5519,25.5931,33300.0
2014-01-03 14:15:00,37.25,37.26,37.24,37.25,71800.0,25.5931,25.6,25.5863,25.5931,71800.0
2014-01-03 14:20:00,37.25,37.26,37.23,37.25,47800.0,25.5931,25.6,25.5794,25.5931,47800.0
2014-01-03 14:25:00,37.25,37.26,37.24,37.26,74300.0,25.5931,25.6,25.5863,25.6,74300.0
2014-01-03 14:30:00,37.26,37.28,37.25,37.25,168700.0,25.6,25.6138,25.5931,25.5931,168700.0
2014-01-03 14:35:00,37.25,37.27,37.25,37.27,65300.0,25.5931,25.6069,25.5931,25.6069,65300.0
2014-01-03 14:40:00,37.26,37.3,37.26,37.29,57800.0,25.6,25.6275,25.6,25.6206,57800.0
2014-01-03 14:45:00,37.3,37.37,37.29,37.36,150500.0,25.6275,25.6756,25.6206,25.6687,150500.0
2014-01-03 14:50:00,37.36,37.4,37.36,37.37,116400.0,25.6687,25.6962,25.6687,25.6756,116400.0
2014-01-03 14:55:00,37.38,37.38,37.33,37.34,55000.0,25.6825,25.6825,25.6481,25.655,55000.0
2014-01-03 15:00:00,37.34,37.36,37.33,37.35,116500.0,25.655,25.6687,25.6481,25.6619,116500.0
2014-01-03 15:05:00,37.34,37.38,37.34,37.38,101600.0,25.655,25.6825,25.655,25.6825,101600.0
2014-01-03 15:10:00,37.37,37.45,37.37,37.4,456700.0,25.6756,25.7306,25.6756,25.6962,456700.0
2014-01-03 15:15:00,37.39,37.4,37.36,37.37,89700.0,25.6893,25.6962,25.6687,25.6756,89700.0
2014-01-03 15:20:00,37.36,37.37,37.34,37.35,56900.0,25.6687,25.6756,25.655,25.6619,56900.0
2014-01-03 15:25:00,37.35,37.36,37.33,37.35,53100.0,25.6619,25.6687,25.6481,25.6619,53100.0
2014-01-03 15:30:00,37.36,37.37,37.34,37.37,112300.0,25.6687,25.6756,25.655,25.6756,112300.0
2014-01-03 15:35:00,37.36,37.37,37.35,37.36,137900.0,25.6687,25.6756,25.6619,25.6687,137900.0
2014-01-03 15:40:00,37.35,37.35,37.3,37.32,175700.0,25.6619,25.6619,25.6275,25.6412,175700.0
2014-01-03 15:45:00,37.33,37.36,37.32,37.34,121700.0,25.6481,25.6687,25.6412,25.655,121700.0
2014-01-03 15:50:00,37.35,37.35,37.29,37.31,122600.0,25.6619,25.6619,25.6206,25.6344,122600.0
2014-01-03 15:55:00,37.3,37.31,37.26,37.28,330600.0,25.6275,25.6344,25.6,25.6138,330600.0
2014-01-06 09:30:00,37.28,37.3,37.19,37.23,116900.0,25.6138,25.6275,25.5519,25.5794,116900.0
2014-01-06 09:35:00,37.23,37.3,37.16,37.29,307100.0,25.5794,25.6275,25.5313,25.6206,307100.0
2014-01-06 09:40:00,37.29,37.38,37.29,37.37,438400.0,25.6206,25.6825,25.6206,25.6756,438400.0
2014-01-06 09:45:00,37.36,37.37,37.32,37.34,206800.0,25.6687,25.6756,25.6412,25.655,206800.0
2014-01-06 09:50:00,37.33,37.36,37.31,37.34,540600.0,25.6481,25.6687,25.6344,25.655,540600.0
2014-01-06 09:55:00,37.34,37.36,37.3,37.34,214500.0,25.655,25.6687,25.6275,25.655,214500.0
2014-01-06 10:00:00,37.35,37.38,37.29,37.38,189200.0,25.6619,25.6825,25.6206,25.6825,189200.0
2014-01-06 10:05:00,37.39,37.44,37.38,37.4,388600.0,25.6893,25.7237,25.6825,25.6962,388600.0
2014-01-06 10:10:00,37.4,37.41,37.31,37.31,190300.0,25.6962,25.7031,25.6344,25.6344,190300.0
2014-01-06 10:15:00,37.31,37.4,37.3,37.4,150500.0,25.6344,25.6962,25.6275,25.6962,150500.0
2014-01-06 10:20:00,37.39,37.42,37.36,37.36,167200.0,25.6893,25.7099,25.6687,25.6687,167200.0
2014-01-06 10:25:00,37.37,37.39,37.34,37.35,97000.0,25.6756,25.6893,25.655,25.6619,97000.0
2014-01-06 10:30:00,37.35,37.4,37.35,37.39,47700.0,25.6619,25.6962,25.6619,25.6893,47700.0
2014-01-06 10:35:00,37.38,37.38,37.34,37.35,51800.0,25.6825,25.6825,25.655,25.6619,51800.0
2014-01-06 10:40:00,37.35,37.36,37.33,37.34,41300.0,25.6619,25.6687,25.6481,25.655,41300.0
2014-01-06 10:45:00,37.34,37.35,37.32,37.33,17400.0,25.655,25.6619,25.6412,25.6481,17400.0
2014-01-06 10:50:00,37.33,37.35,37.31,37.34,33100.0,25.6481,25.6619,25.6344,25.655,33100.0
2014-01-06 10:55:00,37.34,37.34,37.29,37.29,171000.0,25.655,25.655,25.6206,25.6206,171000.0
2014-01-06 11:00:00,37.29,37.33,37.28,37.31,61600.0,25.6206,25.6481,25.6138,25.6344,61600.0
2014-01-06 11:05:00,37.3,37.3,37.28,37.29,42200.0,25.6275,25.6275,25.6138,25.6206,42200.0
2014-01-06 11:10:00,37.29,37.3,37.27,37.27,55900.0,25.6206,25.6275,25.6069,25.6069,55900.0
2014-01-06 11:15:00,37.26,37.26,37.21,37.24,134600.0,25.6,25.6,25.5657,25.5863,134600.0
2014-01-06 11:20:00,37.24,37.26,37.23,37.26,90400.0,25.5863,25.6,25.5794,25.6,90400.0
2014-01-06 11:25:00,37.26,37.28,37.23,37.28,44800.0,25.6,25.6138,25.5794,25.6138,44800.0
2014-01-06 11:30:00,37.28,37.3,37.26,37.29,31600.0,25.6138,25.6275,25.6,25.6206,31600.0
2014-01-06 11:35:00,37.28,37.3,37.27,37.3,154000.0,25.6138,25.6275,25.6069,25.6275,154000.0
2014-01-06 11:40:00,37.3,37.3,37.24,37.25,55400.0,25.6275,25.6275,25.5863,25.5931,55400.0
2014-01-06 11:45:00,37.25,37.25,37.23,37.25,80500.0,25.5931,25.5931,25.5794,25.5931,80500.0
2014-01-06 11:50:00,37.24,37.27,37.24,37.27,89500.0,25.5863,25.6069,25.5863,25.6069,89500.0
2014-01-06 11:55:00,37.27,37.29,37.26,37.27,43600.0,25.6069,25.6206,25.6,25.6069,43600.0
2014-01-06 12:00:00,37.27,37.27,37.24,37.27,114000.0,25.6069,25.6069,25.5863,25.6069,114000.0
2014-01-06 12:05:00,37.27,37.3,37.26,37.27,35300.0,25.6069,25.6275,25.6,25.6069,35300.0
2014-01-06 12:10:00,37.27,37.27,37.21,37.23,160100.0,25.6069,25.6069,25.5657,25.5794,160100.0
2014-01-06 12:15:00,37.23,37.24,37.22,37.23,48700.0,25.5794,25.5863,25.5725,25.5794,48700.0
2014-01-06 12:20:00,37.24,37.27,37.23,37.24,45200.0,25.5863,25.6069,25.5794,25.5863,45200.0
2014-01-06 12:25:00,37.25,37.25,37.2,37.2,22500.0,25.5931,25.5931,25.5588,25.5588,22500.0
2014-01-06 12:30:00,37.2,37.23,37.2,37.22,119400.0,25.5588,25.5794,25.5588,25.5725,119400.0
2014-01-06 12:35:00,37.21,37.24,37.21,37.23,257800.0,25.5657,25.5863,25.5657,25.5794,257800.0
2014-01-06 12:40:00,37.23,37.24,37.21,37.23,81700.0,25.5794,25.5863,25.5657,25.5794,81700.0
2014-01-06 12:45:00,37.23,37.25,37.23,37.23,34200.0,25.5794,25.5931,25.5794,25.5794,34200.0
2014-01-06 12:50:00,37.24,37.27,37.23,37.27,37900.0,25.5863,25.6069,25.5794,25.6069,37900.0
2014-01-06 12:55:00,37.27,37.27,37.23,37.23,58500.0,25.6069,25.6069,25.5794,25.5794,58500.0
2014-01-06 13:00:00,37.24,37.27,37.24,37.25,74500.0,25.5863,25.6069,25.5863,25.5931,74500.0
2014-01-06 13:05:00,37.26,37.28,37.24,37.25,48100.0,25.6,25.6138,25.5863,25.5931,48100.0
2014-01-06 13:10:00,37.25,37.28,37.25,37.27,152900.0,25.5931,25.6138,25.5931,25.6069,152900.0
2014-01-06 13:15:00,37.27,37.28,37.26,37.27,21400.0,25.6069,25.6138,25.6,25.6069,21400.0
2014-01-06 13:20:00,37.27,37.29,37.27,37.27,69500.0,25.6069,25.6206,25.6069,25.6069,69500.0
2014-01-06 13:25:00,37.28,37.3,37.27,37.29,52800.0,25.6138,25.6275,25.6069,25.6206,52800.0
2014-01-06 13:30:00,37.28,37.31,37.27,37.28,61400.0,25.6138,25.6344,25.6069,25.6138,61400.0
2014-01-06 13:35:00,37.27,37.29,37.27,37.29,54300.0,25.6069,25.6206,25.6069,25.6206,54300.0
2014-01-06 13:40:00,37.29,37.31,37.29,37.31,21000.0,25.6206,25.6344,25.6206,25.6344,21000.0
2014-01-06 13:45:00,37.3,37.31,37.27,37.27,58900.0,25.6275,25.6344,25.6069,25.6069,58900.0
2014-01-06 13:50:00,37.28,37.37,37.28,37.31,77500.0,25.6138,25.6756,25.6138,25.6344,77500.0
2014-01-06 13:55:00,37.32,37.36,37.32,37.35,57000.0,25.6412,25.6687,25.6412,25.6619,57000.0
2014-01-06 14:00:00,37.35,37.36,37.32,37.33,32100.0,25.6619,25.6687,25.6412,25.6481,32100.0
2014-01-06 14:05:00,37.32,37.34,37.3,37.3,37900.0,25.6412,25.655,25.6275,25.6275,37900.0
2014-01-06 14:10:00,37.3,37.35,37.29,37.31,102000.0,25.6275,25.6619,25.6206,25.6344,102000.0
2014-01-06 14:15:00,37.31,37.32,37.3,37.3,61600.0,25.6344,25.6412,25.6275,25.6275,61600.0
2014-01-06 14:20:00,37.31,37.35,37.3,37.33,66900.0,25.6344,25.6619,25.6275,25.6481,66900.0
2014-01-06 14:25:00,37.34,37.34,37.29,37.3,30900.0,25.655,25.655,25.6206,25.6275,30900.0
2014-01-06 14:30:00,37.3,37.31,37.29,37.3,104700.0,25.6275,25.6344,25.6206,25.6275,104700.0
2014-01-06 14:35:00,37.3,37.33,37.3,37.32,20400.0,25.6275,25.6481,25.6275,25.6412,20400.0
2014-01-06 14:40:00,37.31,37.34,37.31,37.31,104900.0,25.6344,25.655,25.6344,25.6344,104900.0
2014-01-06 14:45:00,37.32,37.32,37.29,37.31,55000.0,25.6412,25.6412,25.6206,25.6344,55000.0
2014-01-06 14:50:00,37.3,37.31,37.29,37.29,100500.0,25.6275,25.6344,25.6206,25.6206,100500.0
2014-01-06 14:55:00,37.29,37.33,37.29,37.31,38800.0,25.6206,25.6481,25.6206,25.6344,38800.0
2014-01-06 15:00:00,37.32,37.32,37.3,37.31,53500.0,25.6412,25.6412,25.6275,25.6344,53500.0
2014-01-06 15:05:00,37.32,37.33,37.3,37.32,109500.0,25.6412,25.6481,25.6275,25.6412,109500.0
2014-01-06 15:10:00,37.32,37.34,37.31,37.33,76300.0,25.6412,25.655,25.6344,25.6481,76300.0
2014-01-06 15:15:00,37.33,37.36,37.32,37.35,135400.0,25.6481,25.6687,25.6412,25.6619,135400.0
2014-01-06 15:20:00,37.34,37.35,37.32,37.33,138600.0,25.655,25.6619,25.6412,25.6481,138600.0
2014-01-06 15:25:00,37.32,37.34,37.31,37.32,81500.0,25.6412,25.655,25.6344,25.6412,81500.0
2014-01-06 15:30:00,37.32,37.34,37.3,37.3,185300.0,25.6412,25.655,25.6275,25.6275,185300.0
2014-01-06 15:35:00,37.29,37.34,37.29,37.33,122100.0,25.6206,25.655,25.6206,25.6481,122100.0
2014-01-06 15:40:00,37.33,37.35,37.32,37.34,162800.0,25.6481,25.6619,25.6412,25.655,162800.0
2014-01-06 15:45:00,37.35,37.36,37.32,37.32,378900.0,25.6619,25.6687,25.6412,25.6412,378900.0
2014-01-06 15:50:00,37.33,37.35,37.32,37.34,203100.0,25.6481,25.6619,25.6412,25.655,203100.0
2014-01-06 15:55:00,37.34,37.35,37.31,37.31,949500.0,25.655,25.6619,25.6344,25.6344,949500.0
2014-01-07 09:30:00,37.48,37.49,37.36,37.47,89100.0,25.7512,25.758,25.6687,25.7443,89100.0
2014-01-07 09:35:00,37.47,37.48,37.43,37.44,123200.0,25.7443,25.7512,25.7168,25.7237,123200.0
2014-01-07 09:40:00,37.43,37.51,37.39,37.47,148600.0,25.7168,25.7718,25.6893,25.7443,148600.0
2014-01-07 09:45:00,37.47,37.58,37.46,37.51,274500.0,25.7443,25.8199,25.7374,25.7718,274500.0
2014-01-07 09:50:00,37.49,37.56,37.49,37.51,61400.0,25.758,25.8061,25.758,25.7718,61400.0
2014-01-07 09:55:00,37.51,37.54,37.46,37.5,104600.0,25.7718,25.7924,25.7374,25.7649,104600.0
2014-01-07 10:00:00,37.47,37.58,37.47,37.55,116400.0,25.7443,25.8199,25.7443,25.7993,116400.0
2014-01-07 10:05:00,37.57,37.6,37.53,37.53,71600.0,25.813,25.8336,25.7855,25.7855,71600.0
2014-01-07 10:10:00,37.53,37.58,37.53,37.57,248000.0,25.7855,25.8199,25.7855,25.813,248000.0
2014-01-07 10:15:00,37.58,37.61,37.57,37.59,101200.0,25.8199,25.8405,25.813,25.8267,101200.0
2014-01-07 10:20:00,37.59,37.6,37.57,37.59,80600.0,25.8267,25.8336,25.813,25.8267,80600.0
2014-01-07 10:25:00,37.61,37.64,37.59,37.59,81000.0,25.8405,25.8611,25.8267,25.8267,81000.0
2014-01-07 10:30:00,37.6,37.6,37.56,37.58,179900.0,25.8336,25.8336,25.8061,25.8199,179900.0
2014-01-07 10:35:00,37.58,37.61,37.57,37.6,39900.0,25.8199,25.8405,25.813,25.8336,39900.0
2014-01-07 10:40:00,37.61,37.62,37.56,37.58,84900.0,25.8405,25.8474,25.8061,25.8199,84900.0
2014-01-07 10:45:00,37.58,37.61,37.55,37.6,497000.0,25.8199,25.8405,25.7993,25.8336,497000.0
2014-01-07 10:50:00,37.6,37.61,37.54,37.55,96400.0,25.8336,25.8405,25.7924,25.7993,96400.0
2014-01-07 10:55:00,37.55,37.57,37.53,37.56,117700.0,25.7993,25.813,25.7855,25.8061,117700.0
2014-01-07 11:00:00,37.56,37.58,37.56,37.57,33500.0,25.8061,25.8199,25.8061,25.813,33500.0
2014-01-07 11:05:00,37.57,37.59,37.55,37.56,13100.0,25.813,25.8267,25.7993,25.8061,13100.0
2014-01-07 11:10:00,37.57,37.59,37.55,37.59,61500.0,25.813,25.8267,25.7993,25.8267,61500.0
2014-01-07 11:15:00,37.59,37.64,37.59,37.63,103300.0,25.8267,25.8611,25.8267,25.8542,103300.0
2014-01-07 11:20:00,37.63,37.66,37.62,37.64,150400.0,25.8542,25.8748,25.8474,25.8611,150400.0
2014-01-07 11:25:00,37.64,37.65,37.59,37.6,114800.0,25.8611,25.868,25.8267,25.8336,114800.0
2014-01-07 11:30:00,37.59,37.62,37.59,37.6,83000.0,25.8267,25.8474,25.8267,25.8336,83000.0
2014-01-07 11:35:00,37.6,37.63,37.6,37.61,22400.0,25.8336,25.8542,25.8336,25.8405,22400.0
2014-01-07 11:40:00,37.61,37.65,37.61,37.62,25800.0,25.8405,25.868,25.8405,25.8474,25800.0
2014-01-07 11:45:00,37.62,37.66,37.62,37.65,93700.0,25.8474,25.8748,25.8474,25.868,93700.0
2014-01-07 11:50:00,37.65,37.65,37.59,37.61,197100.0,25.868,25.868,25.8267,25.8405,197100.0
2014-01-07 11:55:00,37.61,37.61,37.59,37.6,116600.0,25.8405,25.8405,25.8267,25.8336,116600.0
2014-01-07 12:00:00,37.61,37.61,37.58,37.58,28200.0,25.8405,25.8405,25.8199,25.8199,28200.0
2014-01-07 12:05:00,37.59,37.6,37.57,37.6,56200.0,25.8267,25.8336,25.813,25.8336,56200.0
2014-01-07 12:10:00,37.59,37.64,37.58,37.63,92700.0,25.8267,25.8611,25.8199,25.8542,92700.0
2014-01-07 12:15:00,37.62,37.63,37.59,37.61,111700.0,25.8474,25.8542,25.8267,25.8405,111700.0
2014-01-07 12:20:00,37.62,37.64,37.6,37.6,160800.0,25.8474,25.8611,25.8336,25.8336,160800.0
2014-01-07 12:25:00,37.6,37.65,37.6,37.65,36000.0,25.8336,25.868,25.8336,25.868,36000.0
2014-01-07 12:30:00,37.64,37.65,37.61,37.63,110700.0,25.8611,25.868,25.8405,25.8542,110700.0
2014-01-07 12:35:00,37.63,37.67,37.63,37.63,87200.0,25.8542,25.8817,25.8542,25.8542,87200.0
2014-01-07 12:40:00,37.63,37.65,37.62,37.65,39300.0,25.8542,25.868,25.8474,25.868,39300.0
2014-01-07 12:45:00,37.65,37.65,37.62,37.64,30100.0,25.868,25.868,25.8474,25.8611,30100.0
2014-01-07 12:50:00,37.63,37.63,37.6,37.62,124400.0,25.8542,25.8542,25.8336,25.8474,124400.0
2014-01-07 12:55:00,37.63,37.64,37.62,37.63,28900.0,25.8542,25.8611,25.8474,25.8542,28900.0
2014-01-07 13:00:00,37.64,37.64,37.59,37.59,58800.0,25.8611,25.8611,25.8267,25.8267,58800.0
2014-01-07 13:05:00,37.59,37.62,37.59,37.61,28800.0,25.8267,25.8474,25.8267,25.8405,28800.0
2014-01-07 13:10:00,37.6,37.62,37.6,37.62,20900.0,25.8336,25.8474,25.8336,25.8474,20900.0
2014-01-07 13:15:00,37.63,37.63,37.61,37.62,19500.0,25.8542,25.8542,25.8405,25.8474,19500.0
2014-01-07 13:20:00,37.62,37.63,37.61,37.61,31000.0,25.8474,25.8542,25.8405,25.8405,31000.0
2014-01-07 13:25:00,37.6,37.63,37.59,37.59,34100.0,25.8336,25.8542,25.8267,25.8267,34100.0
2014-01-07 13:30:00,37.6,37.61,37.57,37.6,159900.0,25.8336,25.8405,25.813,25.8336,159900.0
2014-01-07 13:35:00,37.59,37.62,37.58,37.61,34800.0,25.8267,25.8474,25.8199,25.8405,34800.0
2014-01-07 13:40:00,37.61,37.63,37.6,37.62,77000.0,25.8405,25.8542,25.8336,25.8474,77000.0
2014-01-07 13:45:00,37.62,37.62,37.59,37.59,52000.0,25.8474,25.8474,25.8267,25.8267,52000.0
2014-01-07 13:50:00,37.6,37.6,37.55,37.55,34800.0,25.8336,25.8336,25.7993,25.7993,34800.0
2014-01-07 13:55:00,37.55,37.58,37.55,37.56,19700.0,25.7993,25.8199,25.7993,25.8061,19700.0
2014-01-07 14:00:00,37.56,37.57,37.54,37.57,27300.0,25.8061,25.813,25.7924,25.813,27300.0
2014-01-07 14:05:00,37.56,37.59,37.56,37.57,220800.0,25.8061,25.8267,25.8061,25.813,220800.0
2014-01-07 14:10:00,37.58,37.6,37.57,37.59,18600.0,25.8199,25.8336,25.813,25.8267,18600.0
2014-01-07 14:15:00,37.58,37.58,37.56,37.56,257600.0,25.8199,25.8199,25.8061,25.8061,257600.0
2014-01-07 14:20:00,37.56,37.61,37.56,37.59,211700.0,25.8061,25.8405,25.8061,25.8267,211700.0
2014-01-07 14:25:00,37.59,37.67,37.59,37.66,167900.0,25.8267,25.8817,25.8267,25.8748,167900.0
2014-01-07 14:30:00,37.67,37.69,37.63,37.64,80500.0,25.8817,25.8955,25.8542,25.8611,80500.0
2014-01-07 14:35:00,37.63,37.65,37.6,37.64,73700.0,25.8542,25.868,25.8336,25.8611,73700.0
2014-01-07 14:40:00,37.64,37.64,37.61,37.62,65500.0,25.8611,25.8611,25.8405,25.8474,65500.0
2014-01-07 14:45:00,37.62,37.63,37.59,37.62,385400.0,25.8474,25.8542,25.8267,25.8474,385400.0
2014-01-07 14:50:00,37.62,37.62,37.59,37.61,42300.0,25.8474,25.8474,25.8267,25.8405,42300.0
2014-01-07 14:55:00,37.61,37.63,37.61,37.62,29700.0,25.8405,25.8542,25.8405,25.8474,29700.0
2014-01-07 15:00:00,37.63,37.64,37.61,37.63,275900.0,25.8542,25.8611,25.8405,25.8542,275900.0
2014-01-07 15:05:00,37.62,37.63,37.6,37.62,48100.0,25.8474,25.8542,25.8336,25.8474,48100.0
2014-01-07 15:10:00,37.62,37.63,37.59,37.59,13700.0,25.8474,25.8542,25.8267,25.8267,13700.0
2014-01-07 15:15:00,37.59,37.61,37.59,37.61,40300.0,25.8267,25.8405,25.8267,25.8405,40300.0
2014-01-07 15:20:00,37.61,37.61,37.59,37.59,41800.0,25.8405,25.8405,25.8267,25.8267,41800.0
2014-01-07 15:25:00,37.59,37.64,37.58,37.63,166700.0,25.8267,25.8611,25.8199,25.8542,166700.0
2014-01-07 15:30:00,37.63,37.65,37.62,37.64,40400.0,25.8542,25.868,25.8474,25.8611,40400.0
2014-01-07 15:35:00,37.64,37.65,37.59,37.64,288400.0,25.8611,25.868,25.8267,25.8611,288400.0
2014-01-07 15:40:00,37.64,37.68,37.63,37.68,171000.0,25.8611,25.8886,25.8542,25.8886,171000.0
2014-01-07 15:45:00,37.68,37.69,37.64,37.64,70300.0,25.8886,25.8955,25.8611,25.8611,70300.0
2014-01-07 15:50:00,37.65,37.69,37.64,37.64,61400.0,25.868,25.8955,25.8611,25.8611,61400.0
2014-01-07 15:55:00,37.65,37.67,37.64,37.66,331700.0,25.868,25.8817,25.8611,25.8748,331700.0
2014-01-08 09:30:00,37.64,37.64,37.47,37.5,139600.0,25.8611,25.8611,25.7443,25.7649,139600.0
2014-01-08 09:35:00,37.5,37.51,37.42,37.5,441700.0,25.7649,25.7718,25.7099,25.7649,441700.0
2014-01-08 09:40:00,37.5,37.53,37.48,37.51,162300.0,25.7649,25.7855,25.7512,25.7718,162300.0
2014-01-08 09:45:00,37.51,37.54,37.48,37.5,161300.0,25.7718,25.7924,25.7512,25.7649,161300.0
2014-01-08 09:50:00,37.5,37.5,37.41,37.41,878700.0,25.7649,25.7649,25.7031,25.7031,878700.0
2014-01-08 09:55:00,37.41,37.43,37.39,37.41,171700.0,25.7031,25.7168,25.6893,25.7031,171700.0
2014-01-08 10:00:00,37.4,37.45,37.38,37.44,340800.0,25.6962,25.7306,25.6825,25.7237,340800.0
2014-01-08 10:05:00,37.45,37.49,37.44,37.47,157200.0,25.7306,25.758,25.7237,25.7443,157200.0
2014-01-08 10:10:00,37.48,37.51,37.46,37.51,65900.0,25.7512,25.7718,25.7374,25.7718,65900.0
2014-01-08 10:15:00,37.51,37.56,37.48,37.54,93100.0,25.7718,25.8061,25.7512,25.7924,93100.0
2014-01-08 10:20:00,37.55,37.63,37.55,37.57,563200.0,25.7993,25.8542,25.7993,25.813,563200.0
2014-01-08 10:25:00,37.57,37.6,37.56,37.56,113900.0,25.813,25.8336,25.8061,25.8061,113900.0
2014-01-08 10:30:00,37.57,37.57,37.52,37.53,47100.0,25.813,25.813,25.7787,25.7855,47100.0
2014-01-08 10:35:00,37.54,37.58,37.54,37.56,67200.0,25.7924,25.8199,25.7924,25.8061,67200.0
2014-01-08 10:40:00,37.56,37.56,37.49,37.5,59100.0,25.8061,25.8061,25.758,25.7649,59100.0
2014-01-08 10:45:00,37.5,37.55,37.49,37.54,158000.0,25.7649,25.7993,25.758,25.7924,158000.0
2014-01-08 10:50:00,37.54,37.59,37.54,37.57,89200.0,25.7924,25.8267,25.7924,25.813,89200.0
2014-01-08 10:55:00,37.57,37.58,37.55,37.58,43600.0,25.813,25.8199,25.7993,25.8199,43600.0
2014-01-08 11:00:00,37.58,37.58,37.55,37.55,20900.0,25.8199,25.8199,25.7993,25.7993,20900.0
2014-01-08 11:05:00,37.55,37.55,37.47,37.48,84100.0,25.7993,25.7993,25.7443,25.7512,84100.0
2014-01-08 11:10:00,37.48,37.49,37.44,37.46,212000.0,25.7512,25.758,25.7237,25.7374,212000.0
2014-01-08 11:15:00,37.46,37.48,37.45,37.45,28400.0,25.7374,25.7512,25.7306,25.7306,28400.0
2014-01-08 11:20:00,37.45,37.46,37.44,37.45,47600.0,25.7306,25.7374,25.7237,25.7306,47600.0
2014-01-08 11:25:00,37.44,37.45,37.43,37.45,43400.0,25.7237,25.7306,25.7168,25.7306,43400.0
2014-01-08 11:30:00,37.46,37.48,37.45,37.47,18900.0,25.7374,25.7512,25.7306,25.7443,18900.0
2014-01-08 11:35:00,37.48,37.52,37.48,37.49,23300.0,25.7512,25.7787,25.7512,25.758,23300.0
2014-01-08 11:40:00,37.5,37.53,37.48,37.52,45100.0,25.7649,25.7855,25.7512,25.7787,45100.0
2014-01-08 11:45:00,37.52,37.52,37.47,37.48,24300.0,25.7787,25.7787,25.7443,25.7512,24300.0
2014-01-08 11:50:00,37.47,37.5,37.47,37.48,27200.0,25.7443,25.7649,25.7443,25.7512,27200.0
2014-01-08 11:55:00,37.48,37.5,37.47,37.48,123000.0,25.7512,25.7649,25.7443,25.7512,123000.0
2014-01-08 12:00:00,37.48,37.5,37.46,37.46,348200.0,25.7512,25.7649,25.7374,25.7374,348200.0
2014-01-08 12:05:00,37.46,37.47,37.45,37.45,13400.0,25.7374,25.7443,25.7306,25.7306,13400.0
2014-01-08 12:10:00,37.45,37.45,37.43,37.43,14300.0,25.7306,25.7306,25.7168,25.7168,14300.0
2014-01-08 12:15:00,37.44,37.47,37.42,37.46,40700.0,25.7237,25.7443,25.7099,25.7374,40700.0
2014-01-08 12:20:00,37.46,37.47,37.45,37.45,29700.0,25.7374,25.7443,25.7306,25.7306,29700.0
2014-01-08 12:25:00,37.45,37.47,37.43,37.46,419500.0,25.7306,25.7443,25.7168,25.7374,419500.0
2014-01-08 12:30:00,37.45,37.48,37.42,37.43,48700.0,25.7306,25.7512,25.7099,25.7168,48700.0
2014-01-08 12:35:00,37.42,37.43,37.4,37.41,9600.0,25.7099,25.7168,25.6962,25.7031,9600.0
2014-01-08 12:40:00,37.41,37.41,37.39,37.39,86600.0,25.7031,25.7031,25.6893,25.6893,86600.0
2014-01-08 12:45:00,37.39,37.4,37.38,37.38,79600.0,25.6893,25.6962,25.6825,25.6825,79600.0
2014-01-08 12:50:00,37.38,37.42,37.38,37.42,27200.0,25.6825,25.7099,25.6825,25.7099,27200.0
2014-01-08 12:55:00,37.41,37.42,37.4,37.41,25800.0,25.7031,25.7099,25.6962,25.7031,25800.0
2014-01-08 13:00:00,37.41,37.41,37.39,37.41,65900.0,25.7031,25.7031,25.6893,25.7031,65900.0
2014-01-08 13:05:00,37.4,37.45,37.4,37.43,31500.0,25.6962,25.7306,25.6962,25.7168,31500.0
2014-01-08 13:10:00,37.43,37.44,37.42,37.44,45700.0,25.7168,25.7237,25.7099,25.7237,45700.0
2014-01-08 13:15:00,37.44,37.45,37.41,37.43,381300.0,25.7237,25.7306,25.7031,25.7168,381300.0
2014-01-08 13:20:00,37.43,37.43,37.41,37.42,8400.0,25.7168,25.7168,25.7031,25.7099,8400.0
2014-01-08 13:25:00,37.42,37.47,37.42,37.47,30500.0,25.7099,25.7443,25.7099,25.7443,30500.0
2014-01-08 13:30:00,37.48,37.49,37.47,37.49,20000.0,25.7512,25.758,25.7443,25.758,20000.0
2014-01-08 13:35:00,37.49,37.5,37.47,37.47,6400.0,25.758,25.7649,25.7443,25.7443,6400.0
2014-01-08 13:40:00,37.47,37.48,37.45,37.46,19600.0,25.7443,25.7512,25.7306,25.7374,19600.0
2014-01-08 13:45:00,37.46,37.47,37.45,37.46,68600.0,25.7374,25.7443,25.7306,25.7374,68600.0
2014-01-08 13:50:00,37.46,37.51,37.46,37.5,359600.0,25.7374,25.7718,25.7374,25.7649,359600.0
2014-01-08 13:55:00,37.5,37.5,37.45,37.45,567700.0,25.7649,25.7649,25.7306,25.7306,567700.0
2014-01-08 14:00:00,37.45,37.49,37.41,37.49,336100.0,25.7306,25.758,25.7031,25.758,336100.0
2014-01-08 14:05:00,37.5,37.5,37.38,37.41,137000.0,25.7649,25.7649,25.6825,25.7031,137000.0
2014-01-08 14:10:00,37.41,37.48,37.4,37.47,112500.0,25.7031,25.7512,25.6962,25.7443,112500.0
2014-01-08 14:15:00,37.46,37.5,37.42,37.48,360300.0,25.7374,25.7649,25.7099,25.7512,360300.0
2014-01-08 14:20:00,37.48,37.5,37.42,37.43,402700.0,25.7512,25.7649,25.7099,25.7168,402700.0
2014-01-08 14:25:00,37.43,37.46,37.4,37.42,72300.0,25.7168,25.7374,25.6962,25.7099,72300.0
2014-01-08 14:30:00,37.43,37.48,37.42,37.48,96300.0,25.7168,25.7512,25.7099,25.7512,96300.0
2014-01-08 14:35:00,37.49,37.49,37.42,37.42,66400.0,25.758,25.758,25.7099,25.7099,66400.0
2014-01-08 14:40:00,37.43,37.46,37.41,37.45,72500.0,25.7168,25.7374,25.7031,25.7306,72500.0
2014-01-08 14:45:00,37.45,37.45,37.42,37.42,72300.0,25.7306,25.7306,25.7099,25.7099,72300.0
2014-01-08 14:50:00,37.42,37.44,37.42,37.43,304100.0,25.7099,25.7237,25.7099,25.7168,304100.0
2014-01-08 14:55:00,37.44,37.46,37.43,37.46,48800.0,25.7237,25.7374,25.7168,25.7374,48800.0
2014-01-08 15:00:00,37.45,37.47,37.45,37.45,142600.0,25.7306,25.7443,25.7306,25.7306,142600.0
2014-01-08 15:05:00,37.45,37.45,37.42,37.42,133800.0,25.7306,25.7306,25.7099,25.7099,133800.0
2014-01-08 15:10:00,37.43,37.45,37.41,37.42,66300.0,25.7168,25.7306,25.7031,25.7099,66300.0
2014-01-08 15:15:00,37.43,37.43,37.39,37.4,90700.0,25.7168,25.7168,25.6893,25.6962,90700.0
2014-01-08 15:20:00,37.4,37.41,37.37,37.39,163500.0,25.6962,25.7031,25.6756,25.6893,163500.0
2014-01-08 15:25:00,37.39,37.4,37.36,37.37,77600.0,25.6893,25.6962,25.6687,25.6756,77600.0
2014-01-08 15:30:00,37.37,37.4,37.37,37.37,126500.0,25.6756,25.6962,25.6756,25.6756,126500.0
2014-01-08 15:35:00,37.38,37.44,37.37,37.44,524400.0,25.6825,25.7237,25.6756,25.7237,524400.0
2014-01-08 15:40:00,37.44,37.44,37.41,37.43,190000.0,25.7237,25.7237,25.7031,25.7168,190000.0
2014-01-08 15:45:00,37.43,37.48,37.43,37.46,202700.0,25.7168,25.7512,25.7168,25.7374,202700.0
2014-01-08 15:50:00,37.47,37.47,37.45,37.45,396700.0,25.7443,25.7443,25.7306,25.7306,396700.0
2014-01-08 15:55:00,37.46,37.47,37.43,37.45,1279400.0,25.7374,25.7443,25.7168,25.7306,1279400.0
2014-01-09 09:30:00,37.58,37.62,37.48,37.48,92400.0,25.8199,25.8474,25.7512,25.7512,92400.0
2014-01-09 09:35:00,37.48,37.51,37.46,37.46,181300.0,25.7512,25.7718,25.7374,25.7374,181300.0
2014-01-09 09:40:00,37.46,37.51,37.42,37.49,133200.0,25.7374,25.7718,25.7099,25.758,133200.0
2014-01-09 09:45:00,37.49,37.5,37.4,37.46,98300.0,25.758,25.7649,25.6962,25.7374,98300.0
2014-01-09 09:50:00,37.46,37.47,37.43,37.44,189100.0,25.7374,25.7443,25.7168,25.7237,189100.0
2014-01-09 09:55:00,37.44,37.48,37.41,37.48,172200.0,25.7237,25.7512,25.7031,25.7512,172200.0
2014-01-09 10:00:00,37.48,37.55,37.48,37.54,185400.0,25.7512,25.7993,25.7512,25.7924,185400.0
2014-01-09 10:05:00,37.53,37.55,37.48,37.49,303100.0,25.7855,25.7993,25.7512,25.758,303100.0
2014-01-09 10:10:00,37.49,37.56,37.49,37.55,225000.0,25.758,25.8061,25.758,25.7993,225000.0
2014-01-09 10:15:00,37.53,37.56,37.51,37.52,141600.0,25.7855,25.8061,25.7718,25.7787,141600.0
2014-01-09 10:20:00,37.52,37.57,37.51,37.56,86600.0,25.7787,25.813,25.7718,25.8061,86600.0
2014-01-09 10:25:00,37.57,37.58,37.52,37.56,36600.0,25.813,25.8199,25.7787,25.8061,36600.0
2014-01-09 10:30:00,37.56,37.64,37.56,37.63,74200.0,25.8061,25.8611,25.8061,25.8542,74200.0
2014-01-09 10:35:00,37.63,37.64,37.6,37.6,73900.0,25.8542,25.8611,25.8336,25.8336,73900.0
2014-01-09 10:40:00,37.6,37.63,37.55,37.56,267300.0,25.8336,25.8542,25.7993,25.8061,267300.0
2014-01-09 10:45:00,37.56,37.56,37.52,37.52,169600.0,25.8061,25.8061,25.7787,25.7787,169600.0
2014-01-09 10:50:00,37.52,37.57,37.51,37.55,121300.0,25.7787,25.813,25.7718,25.7993,121300.0
2014-01-09 10:55:00,37.54,37.55,37.51,37.54,70400.0,25.7924,25.7993,25.7718,25.7924,70400.0
2014-01-09 11:00:00,37.53,37.59,37.51,37.58,321200.0,25.7855,25.8267,25.7718,25.8199,321200.0
2014-01-09 11:05:00,37.57,37.58,37.52,37.58,205300.0,25.813,25.8199,25.7787,25.8199,205300.0
2014-01-09 11:10:00,37.58,37.62,37.57,37.59,146400.0,25.8199,25.8474,25.813,25.8267,146400.0
2014-01-09 11:15:00,37.58,37.61,37.58,37.61,91300.0,25.8199,25.8405,25.8199,25.8405,91300.0
2014-01-09 11:20:00,37.61,37.62,37.58,37.62,224700.0,25.8405,25.8474,25.8199,25.8474,224700.0
2014-01-09 11:25:00,37.62,37.63,37.58,37.58,57900.0,25.8474,25.8542,25.8199,25.8199,57900.0
2014-01-09 11:30:00,37.59,37.61,37.57,37.57,136900.0,25.8267,25.8405,25.813,25.813,136900.0
2014-01-09 11:35:00,37.58,37.64,37.57,37.62,103600.0,25.8199,25.8611,25.813,25.8474,103600.0
2014-01-09 11:40:00,37.61,37.62,37.54,37.55,30200.0,25.8405,25.8474,25.7924,25.7993,30200.0
2014-01-09 11:45:00,37.55,37.62,37.55,37.59,86100.0,25.7993,25.8474,25.7993,25.8267,86100.0
2014-01-09 11:50:00,37.58,37.59,37.52,37.56,75900.0,25.8199,25.8267,25.7787,25.8061,75900.0
2014-01-09 11:55:00,37.57,37.57,37.52,37.55,117600.0,25.813,25.813,25.7787,25.7993,117600.0
2014-01-09 12:00:00,37.55,37.58,37.54,37.56,74200.0,25.7993,25.8199,25.7924,25.8061,74200.0
2014-01-09 12:05:00,37.56,37.58,37.55,37.57,47900.0,25.8061,25.8199,25.7993,25.813,47900.0
2014-01-09 12:10:00,37.55,37.57,37.54,37.54,24800.0,25.7993,25.813,25.7924,25.7924,24800.0
2014-01-09 12:15:00,37.54,37.55,37.53,37.54,30200.0,25.7924,25.7993,25.7855,25.7924,30200.0
2014-01-09 12:20:00,37.53,37.56,37.52,37.55,37000.0,25.7855,25.8061,25.7787,25.7993,37000.0
2014-01-09 12:25:00,37.55,37.58,37.55,37.58,35300.0,25.7993,25.8199,25.7993,25.8199,35300.0
2014-01-09 12:30:00,37.58,37.62,37.57,37.61,155600.0,25.8199,25.8474,25.813,25.8405,155600.0
2014-01-09 12:35:00,37.61,37.63,37.59,37.61,59300.0,25.8405,25.8542,25.8267,25.8405,59300.0
2014-01-09 12:40:00,37.61,37.64,37.6,37.62,25500.0,25.8405,25.8611,25.8336,25.8474,25500.0
2014-01-09 12:45:00,37.62,37.65,37.61,37.64,53400.0,25.8474,25.868,25.8405,25.8611,53400.0
2014-01-09 12:50:00,37.64,37.66,37.64,37.65,68000.0,25.8611,25.8748,25.8611,25.868,68000.0
2014-01-09 12:55:00,37.65,37.7,37.65,37.68,128300.0,25.868,25.9023,25.868,25.8886,128300.0
2014-01-09 13:00:00,37.69,37.69,37.65,37.66,54000.0,25.8955,25.8955,25.868,25.8748,54000.0
2014-01-09 13:05:00,37.66,37.68,37.64,37.64,46300.0,25.8748,25.8886,25.8611,25.8611,46300.0
2014-01-09 13:10:00,37.65,37.67,37.63,37.63,40600.0,25.868,25.8817,25.8542,25.8542,40600.0
2014-01-09 13:15:00,37.64,37.64,37.61,37.63,71000.0,25.8611,25.8611,25.8405,25.8542,71000.0
2014-01-09 13:20:00,37.63,37.64,37.6,37.63,165500.0,25.8542,25.8611,25.8336,25.8542,165500.0
2014-01-09 13:25:00,37.63,37.68,37.62,37.66,63400.0,25.8542,25.8886,25.8474,25.8748,63400.0
2014-01-09 13:30:00,37.66,37.67,37.64,37.64,29800.0,25.8748,25.8817,25.8611,25.8611,29800.0
2014-01-09 13:35:00,37.65,37.65,37.61,37.63,36900.0,25.868,25.868,25.8405,25.8542,36900.0
2014-01-09 13:40:00,37.63,37.66,37.63,37.64,83800.0,25.8542,25.8748,25.8542,25.8611,83800.0
2014-01-09 13:45:00,37.63,37.66,37.63,37.66,16200.0,25.8542,25.8748,25.8542,25.8748,16200.0
2014-01-09 13:50:00,37.66,37.66,37.63,37.64,48700.0,25.8748,25.8748,25.8542,25.8611,48700.0
2014-01-09 13:55:00,37.63,37.67,37.62,37.63,100100.0,25.8542,25.8817,25.8474,25.8542,100100.0
2014-01-09 14:00:00,37.63,37.64,37.58,37.58,39900.0,25.8542,25.8611,25.8199,25.8199,39900.0
2014-01-09 14:05:00,37.58,37.6,37.55,37.56,74800.0,25.8199,25.8336,25.7993,25.8061,74800.0
2014-01-09 14:10:00,37.56,37.6,37.56,37.6,91800.0,25.8061,25.8336,25.8061,25.8336,91800.0
2014-01-09 14:15:00,37.6,37.61,37.58,37.58,41700.0,25.8336,25.8405,25.8199,25.8199,41700.0
2014-01-09 14:20:00,37.58,37.62,37.57,37.61,38100.0,25.8199,25.8474,25.813,25.8405,38100.0
2014-01-09 14:25:00,37.61,37.62,37.58,37.59,30900.0,25.8405,25.8474,25.8199,25.8267,30900.0
2014-01-09 14:30:00,37.58,37.59,37.57,37.59,28400.0,25.8199,25.8267,25.813,25.8267,28400.0
2014-01-09 14:35:00,37.58,37.59,37.56,37.58,89200.0,25.8199,25.8267,25.8061,25.8199,89200.0
2014-01-09 14:40:00,37.58,37.64,37.57,37.63,75900.0,25.8199,25.8611,25.813,25.8542,75900.0
2014-01-09 14:45:00,37.63,37.65,37.63,37.65,55300.0,25.8542,25.868,25.8542,25.868,55300.0
2014-01-09 14:50:00,37.65,37.67,37.64,37.64,100800.0,25.868,25.8817,25.8611,25.8611,100800.0
2014-01-09 14:55:00,37.64,37.66,37.62,37.62,49300.0,25.8611,25.8748,25.8474,25.8474,49300.0
2014-01-09 15:00:00,37.62,37.64,37.62,37.63,54900.0,25.8474,25.8611,25.8474,25.8542,54900.0
2014-01-09 15:05:00,37.62,37.66,37.62,37.63,52000.0,25.8474,25.8748,25.8474,25.8542,52000.0
2014-01-09 15:10:00,37.63,37.69,37.63,37.68,85000.0,25.8542,25.8955,25.8542,25.8886,85000.0
2014-01-09 15:15:00,37.69,37.7,37.67,37.68,78800.0,25.8955,25.9023,25.8817,25.8886,78800.0
2014-01-09 15:20:00,37.69,37.7,37.67,37.68,85100.0,25.8955,25.9023,25.8817,25.8886,85100.0
2014-01-09 15:25:00,37.67,37.7,37.66,37.68,106900.0,25.8817,25.9023,25.8748,25.8886,106900.0
2014-01-09 15:30:00,37.68,37.7,37.65,37.66,92000.0,25.8886,25.9023,25.868,25.8748,92000.0
2014-01-09 15:35:00,37.65,37.68,37.63,37.67,246500.0,25.868,25.8886,25.8542,25.8817,246500.0
2014-01-09 15:40:00,37.67,37.68,37.66,37.68,163200.0,25.8817,25.8886,25.8748,25.8886,163200.0
2014-01-09 15:45:00,37.68,37.68,37.65,37.68,280800.0,25.8886,25.8886,25.868,25.8886,280800.0
2014-01-09 15:50:00,37.68,37.7,37.66,37.66,534100.0,25.8886,25.9023,25.8748,25.8748,534100.0
2014-01-09 15:55:00,37.67,37.68,37.66,37.68,743000.0,25.8817,25.8886,25.8748,25.8886,743000.0
2014-01-10 09:30:00,38.0,38.25,37.86,38.23,2103600.0,26.1084,26.2802,26.0123,26.2665,2103600.0
2014-01-10 09:35:00,38.22,38.49,38.22,38.33,1219100.0,26.2596,26.4451,26.2596,26.3352,1219100.0
2014-01-10 09:40:00,38.33,38.42,38.19,38.19,1074300.0,26.3352,26.397,26.239,26.239,1074300.0
2014-01-10 09:45:00,38.19,38.27,38.19,38.24,748800.0,26.239,26.294,26.239,26.2733,748800.0
2014-01-10 09:50:00,38.25,38.35,38.23,38.32,1000400.0,26.2802,26.3489,26.2665,26.3283,1000400.0
2014-01-10 09:55:00,38.31,38.31,38.25,38.26,632200.0,26.3214,26.3214,26.2802,26.2871,632200.0
2014-01-10 10:00:00,38.25,38.26,38.16,38.18,804400.0,26.2802,26.2871,26.2184,26.2321,804400.0
2014-01-10 10:05:00,38.18,38.21,38.15,38.17,754400.0,26.2321,26.2527,26.2115,26.2252,754400.0
2014-01-10 10:10:00,38.17,38.23,38.15,38.23,624600.0,26.2252,26.2665,26.2115,26.2665,624600.0
2014-01-10 10:15:00,38.23,38.26,38.21,38.24,380600.0,26.2665,26.2871,26.2527,26.2733,380600.0
2014-01-10 10:20:00,38.25,38.31,38.25,38.25,556100.0,26.2802,26.3214,26.2802,26.2802,556100.0
2014-01-10 10:25:00,38.25,38.27,38.23,38.25,429700.0,26.2802,26.294,26.2665,26.2802,429700.0
2014-01-10 10:30:00,38.24,38.25,38.2,38.23,280200.0,26.2733,26.2802,26.2459,26.2665,280200.0
2014-01-10 10:35:00,38.22,38.23,38.21,38.23,340300.0,26.2596,26.2665,26.2527,26.2665,340300.0
2014-01-10 10:40:00,38.23,38.24,38.2,38.2,192500.0,26.2665,26.2733,26.2459,26.2459,192500.0
2014-01-10 10:45:00,38.2,38.25,38.19,38.22,325700.0,26.2459,26.2802,26.239,26.2596,325700.0
2014-01-10 10:50:00,38.21,38.25,38.21,38.22,86100.0,26.2527,26.2802,26.2527,26.2596,86100.0
2014-01-10 10:55:00,38.21,38.31,38.21,38.25,391000.0,26.2527,26.3214,26.2527,26.2802,391000.0
2014-01-10 11:00:00,38.24,38.26,38.2,38.21,145200.0,26.2733,26.2871,26.2459,26.2527,145200.0
2014-01-10 11:05:00,38.2,38.2,38.12,38.16,145500.0,26.2459,26.2459,26.1909,26.2184,145500.0
2014-01-10 11:10:00,38.15,38.18,38.12,38.13,302100.0,26.2115,26.2321,26.1909,26.1978,302100.0
2014-01-10 11:15:00,38.13,38.15,38.09,38.09,304700.0,26.1978,26.2115,26.1703,26.1703,304700.0
2014-01-10 11:20:00,38.08,38.16,38.07,38.16,576200.0,26.1634,26.2184,26.1565,26.2184,576200.0
2014-01-10 11:25:00,38.16,38.2,38.14,38.15,252400.0,26.2184,26.2459,26.2046,26.2115,252400.0
2014-01-10 11:30:00,38.16,38.19,38.1,38.16,214300.0,26.2184,26.239,26.1772,26.2184,214300.0
2014-01-10 11:35:00,38.16,38.22,38.12,38.22,441300.0,26.2184,26.2596,26.1909,26.2596,441300.0
2014-01-10 11:40:00,38.22,38.22,38.16,38.16,374400.0,26.2596,26.2596,26.2184,26.2184,374400.0
2014-01-10 11:45:00,38.15,38.21,38.12,38.2,280800.0,26.2115,26.2527,26.1909,26.2459,280800.0
2014-01-10 11:50:00,38.2,38.2,38.17,38.18,138700.0,26.2459,26.2459,26.2252,26.2321,138700.0
2014-01-10 11:55:00,38.17,38.21,38.17,38.19,63100.0,26.2252,26.2527,26.2252,26.239,63100.0
2014-01-10 12:00:00,38.18,38.2,38.15,38.2,297700.0,26.2321,26.2459,26.2115,26.2459,297700.0
2014-01-10 12:05:00,38.19,38.23,38.19,38.22,129500.0,26.239,26.2665,26.239,26.2596,129500.0
2014-01-10 12:10:00,38.22,38.24,38.2,38.24,189400.0,26.2596,26.2733,26.2459,26.2733,189400.0
2014-01-10 12:15:00,38.25,38.3,38.25,38.28,232700.0,26.2802,26.3146,26.2802,26.3008,232700.0
2014-01-10 12:20:00,38.27,38.29,38.24,38.24,285800.0,26.294,26.3077,26.2733,26.2733,285800.0
2014-01-10 12:25:00,38.24,38.26,38.23,38.25,119900.0,26.2733,26.2871,26.2665,26.2802,119900.0
2014-01-10 12:30:00,38.25,38.26,38.25,38.26,67800.0,26.2802,26.2871,26.2802,26.2871,67800.0
2014-01-10 12:35:00,38.25,38.26,38.23,38.26,110100.0,26.2802,26.2871,26.2665,26.2871,110100.0
2014-01-10 12:40:00,38.25,38.28,38.24,38.26,152200.0,26.2802,26.3008,26.2733,26.2871,152200.0
2014-01-10 12:45:00,38.26,38.28,38.21,38.21,174400.0,26.2871,26.3008,26.2527,26.2527,174400.0
2014-01-10 12:50:00,38.22,38.25,38.21,38.22,251000.0,26.2596,26.2802,26.2527,26.2596,251000.0
2014-01-10 12:55:00,38.22,38.22,38.2,38.2,107300.0,26.2596,26.2596,26.2459,26.2459,107300.0
2014-01-10 13:00:00,38.21,38.23,38.2,38.22,204200.0,26.2527,26.2665,26.2459,26.2596,204200.0
2014-01-10 13:05:00,38.22,38.26,38.21,38.26,78200.0,26.2596,26.2871,26.2527,26.2871,78200.0
2014-01-10 13:10:00,38.26,38.26,38.23,38.24,54600.0,26.2871,26.2871,26.2665,26.2733,54600.0
2014-01-10 13:15:00,38.24,38.24,38.22,38.23,13300.0,26.2733,26.2733,26.2596,26.2665,13300.0
2014-01-10 13:20:00,38.22,38.23,38.21,38.22,121300.0,26.2596,26.2665,26.2527,26.2596,121300.0
2014-01-10 13:25:00,38.22,38.22,38.21,38.22,70700.0,26.2596,26.2596,26.2527,26.2596,70700.0
2014-01-10 13:30:00,38.21,38.22,38.21,38.21,73400.0,26.2527,26.2596,26.2527,26.2527,73400.0
2014-01-10 13:35:00,38.21,38.22,38.21,38.21,19300.0,26.2527,26.2596,26.2527,26.2527,19300.0
2014-01-10 13:40:00,38.21,38.25,38.21,38.24,93400.0,26.2527,26.2802,26.2527,26.2733,93400.0
2014-01-10 13:45:00,38.24,38.25,38.23,38.24,34800.0,26.2733,26.2802,26.2665,26.2733,34800.0
2014-01-10 13:50:00,38.24,38.25,38.23,38.23,67400.0,26.2733,26.2802,26.2665,26.2665,67400.0
2014-01-10 13:55:00,38.24,38.24,38.19,38.2,283200.0,26.2733,26.2733,26.239,26.2459,283200.0
2014-01-10 14:00:00,38.2,38.23,38.2,38.23,386000.0,26.2459,26.2665,26.2459,26.2665,386000.0
2014-01-10 14:05:00,38.22,38.24,38.21,38.23,127900.0,26.2596,26.2733,26.2527,26.2665,127900.0
2014-01-10 14:10:00,38.23,38.25,38.22,38.25,158300.0,26.2665,26.2802,26.2596,26.2802,158300.0
2014-01-10 14:15:00,38.25,38.25,38.22,38.22,38300.0,26.2802,26.2802,26.2596,26.2596,38300.0
2014-01-10 14:20:00,38.22,38.24,38.22,38.22,61300.0,26.2596,26.2733,26.2596,26.2596,61300.0
2014-01-10 14:25:00,38.22,38.23,38.22,38.22,135600.0,26.2596,26.2665,26.2596,26.2596,135600.0
2014-01-10 14:30:00,38.22,38.24,38.22,38.23,156200.0,26.2596,26.2733,26.2596,26.2665,156200.0
2014-01-10 14:35:00,38.23,38.24,38.22,38.24,169700.0,26.2665,26.2733,26.2596,26.2733,169700.0
2014-01-10 14:40:00,38.24,38.25,38.22,38.23,239500.0,26.2733,26.2802,26.2596,26.2665,239500.0
2014-01-10 14:45:00,38.22,38.23,38.21,38.22,95200.0,26.2596,26.2665,26.2527,26.2596,95200.0
2014-01-10 14:50:00,38.21,38.22,38.18,38.19,230600.0,26.2527,26.2596,26.2321,26.239,230600.0
2014-01-10 14:55:00,38.19,38.2,38.18,38.18,104200.0,26.239,26.2459,26.2321,26.2321,104200.0
2014-01-10 15:00:00,38.18,38.23,38.18,38.22,128000.0,26.2321,26.2665,26.2321,26.2596,128000.0
2014-01-10 15:05:00,38.21,38.24,38.19,38.23,364100.0,26.2527,26.2733,26.239,26.2665,364100.0
2014-01-10 15:10:00,38.24,38.24,38.21,38.21,148300.0,26.2733,26.2733,26.2527,26.2527,148300.0
2014-01-10 15:15:00,38.22,38.24,38.19,38.21,93200.0,26.2596,26.2733,26.239,26.2527,93200.0
2014-01-10 15:20:00,38.21,38.22,38.2,38.21,192500.0,26.2527,26.2596,26.2459,26.2527,192500.0
2014-01-10 15:25:00,38.21,38.21,38.2,38.2,413800.0,26.2527,26.2527,26.2459,26.2459,413800.0
2014-01-10 15:30:00,38.21,38.22,38.2,38.2,262300.0,26.2527,26.2596,26.2459,26.2459,262300.0
2014-01-10 15:35:00,38.21,38.23,38.2,38.22,225400.0,26.2527,26.2665,26.2459,26.2596,225400.0
2014-01-10 15:40:00,38.21,38.23,38.2,38.21,170600.0,26.2527,26.2665,26.2459,26.2527,170600.0
2014-01-10 15:45:00,38.2,38.21,38.17,38.17,111600.0,26.2459,26.2527,26.2252,26.2252,111600.0
2014-01-10 15:50:00,38.17,38.18,38.14,38.15,337100.0,26.2252,26.2321,26.2046,26.2115,337100.0
2014-01-10 15:55:00,38.15,38.22,38.15,38.22,654300.0,26.2115,26.2596,26.2115,26.2596,654300.0
2014-01-13 09:30:00,38.19,38.2,38.05,38.13,358500.0,26.239,26.2459,26.1428,26.1978,358500.0
2014-01-13 09:35:00,38.13,38.14,38.01,38.09,335900.0,26.1978,26.2046,26.1153,26.1703,335900.0
2014-01-13 09:40:00,38.09,38.16,38.04,38.16,173700.0,26.1703,26.2184,26.1359,26.2184,173700.0
2014-01-13 09:45:00,38.16,38.23,38.13,38.13,181700.0,26.2184,26.2665,26.1978,26.1978,181700.0
2014-01-13 09:50:00,38.13,38.18,38.09,38.15,127000.0,26.1978,26.2321,26.1703,26.2115,127000.0
2014-01-13 09:55:00,38.15,38.18,38.09,38.09,137800.0,26.2115,26.2321,26.1703,26.1703,137800.0
2014-01-13 10:00:00,38.1,38.13,38.07,38.1,103500.0,26.1772,26.1978,26.1565,26.1772,103500.0
2014-01-13 10:05:00,38.11,38.14,38.09,38.11,134400.0,26.184,26.2046,26.1703,26.184,134400.0
2014-01-13 10:10:00,38.12,38.17,38.12,38.13,145300.0,26.1909,26.2252,26.1909,26.1978,145300.0
2014-01-13 10:15:00,38.13,38.16,38.1,38.12,39100.0,26.1978,26.2184,26.1772,26.1909,39100.0
2014-01-13 10:20:00,38.13,38.17,38.1,38.17,55500.0,26.1978,26.2252,26.1772,26.2252,55500.0
2014-01-13 10:25:00,38.18,38.2,38.15,38.15,37200.0,26.2321,26.2459,26.2115,26.2115,37200.0
2014-01-13 10:30:00,38.15,38.17,38.13,38.15,89400.0,26.2115,26.2252,26.1978,26.2115,89400.0
2014-01-13 10:35:00,38.15,38.15,38.07,38.09,32900.0,26.2115,26.2115,26.1565,26.1703,32900.0
2014-01-13 10:40:00,38.08,38.12,38.08,38.09,40200.0,26.1634,26.1909,26.1634,26.1703,40200.0
2014-01-13 10:45:00,38.09,38.13,38.09,38.09,29300.0,26.1703,26.1978,26.1703,26.1703,29300.0
2014-01-13 10:50:00,38.09,38.11,38.09,38.1,34100.0,26.1703,26.184,26.1703,26.1772,34100.0
2014-01-13 10:55:00,38.09,38.09,38.03,38.03,34100.0,26.1703,26.1703,26.1291,26.1291,34100.0
2014-01-13 11:00:00,38.03,38.03,37.97,37.97,49000.0,26.1291,26.1291,26.0878,26.0878,49000.0
2014-01-13 11:05:00,37.97,37.98,37.94,37.98,105700.0,26.0878,26.0947,26.0672,26.0947,105700.0
2014-01-13 11:10:00,37.98,38.03,37.97,38.01,48400.0,26.0947,26.1291,26.0878,26.1153,48400.0
2014-01-13 11:15:00,38.02,38.02,37.98,37.99,43300.0,26.1222,26.1222,26.0947,26.1016,43300.0
2014-01-13 11:20:00,37.99,38.01,37.98,37.99,43900.0,26.1016,26.1153,26.0947,26.1016,43900.0
2014-01-13 11:25:00,37.99,38.01,37.98,38.0,46500.0,26.1016,26.1153,26.0947,26.1084,46500.0
2014-01-13 11:30:00,38.01,38.04,38.0,38.02,73800.0,26.1153,26.1359,26.1084,26.1222,73800.0
2014-01-13 11:35:00,38.03,38.07,38.03,38.07,32800.0,26.1291,26.1565,26.1291,26.1565,32800.0
2014-01-13 11:40:00,38.06,38.12,38.06,38.09,46500.0,26.1497,26.1909,26.1497,26.1703,46500.0
2014-01-13 11:45:00,38.08,38.09,38.04,38.06,25200.0,26.1634,26.1703,26.1359,26.1497,25200.0
2014-01-13 11:50:00,38.05,38.06,38.03,38.05,26300.0,26.1428,26.1497,26.1291,26.1428,26300.0
2014-01-13 11:55:00,38.04,38.05,38.02,38.02,35800.0,26.1359,26.1428,26.1222,26.1222,35800.0
2014-01-13 12:00:00,38.02,38.02,37.93,37.96,40300.0,26.1222,26.1222,26.0604,26.081,40300.0
2014-01-13 12:05:00,37.96,37.98,37.94,37.98,73500.0,26.081,26.0947,26.0672,26.0947,73500.0
2014-01-13 12:10:00,37.98,37.99,37.95,37.95,43600.0,26.0947,26.1016,26.0741,26.0741,43600.0
2014-01-13 12:15:00,37.95,37.98,37.94,37.94,30600.0,26.0741,26.0947,26.0672,26.0672,30600.0
2014-01-13 12:20:00,37.95,38.0,37.95,37.97,24300.0,26.0741,26.1084,26.0741,26.0878,24300.0
2014-01-13 12:25:00,37.98,37.98,37.91,37.91,74100.0,26.0947,26.0947,26.0466,26.0466,74100.0
2014-01-13 12:30:00,37.9,37.92,37.88,37.89,54500.0,26.0397,26.0535,26.026,26.0329,54500.0
2014-01-13 12:35:00,37.89,37.89,37.86,37.88,39300.0,26.0329,26.0329,26.0123,26.026,39300.0
2014-01-13 12:40:00,37.89,37.92,37.89,37.91,85100.0,26.0329,26.0535,26.0329,26.0466,85100.0
2014-01-13 12:45:00,37.92,37.92,37.9,37.91,35300.0,26.0535,26.0535,26.0397,26.0466,35300.0
2014-01-13 12:50:00,37.91,37.92,37.89,37.91,94000.0,26.0466,26.0535,26.0329,26.0466,94000.0
2014-01-13 12:55:00,37.91,37.92,37.88,37.89,207400.0,26.0466,26.0535,26.026,26.0329,207400.0
2014-01-13 13:00:00,37.88,37.89,37.86,37.87,172300.0,26.026,26.0329,26.0123,26.0191,172300.0
2014-01-13 13:05:00,37.88,37.88,37.87,37.88,22700.0,26.026,26.026,26.0191,26.026,22700.0
2014-01-13 13:10:00,37.88,37.89,37.85,37.86,208600.0,26.026,26.0329,26.0054,26.0123,208600.0
2014-01-13 13:15:00,37.86,37.87,37.84,37.84,433000.0,26.0123,26.0191,25.9985,25.9985,433000.0
2014-01-13 13:20:00,37.85,37.92,37.84,37.9,143300.0,26.0054,26.0535,25.9985,26.0397,143300.0
2014-01-13 13:25:00,37.9,37.9,37.88,37.89,77400.0,26.0397,26.0397,26.026,26.0329,77400.0
2014-01-13 13:30:00,37.89,37.89,37.86,37.87,187900.0,26.0329,26.0329,26.0123,26.0191,187900.0
2014-01-13 13:35:00,37.87,37.93,37.87,37.93,128700.0,26.0191,26.0604,26.0191,26.0604,128700.0
2014-01-13 13:40:00,37.91,37.93,37.89,37.9,111900.0,26.0466,26.0604,26.0329,26.0397,111900.0
2014-01-13 13:45:00,37.9,37.91,37.87,37.89,77900.0,26.0397,26.0466,26.0191,26.0329,77900.0
2014-01-13 13:50:00,37.89,37.91,37.88,37.9,49400.0,26.0329,26.0466,26.026,26.0397,49400.0
2014-01-13 13:55:00,37.9,37.97,37.9,37.95,134300.0,26.0397,26.0878,26.0397,26.0741,134300.0
2014-01-13 14:00:00,37.95,37.98,37.94,37.94,87300.0,26.0741,26.0947,26.0672,26.0672,87300.0
2014-01-13 14:05:00,37.93,37.96,37.91,37.93,76800.0,26.0604,26.081,26.0466,26.0604,76800.0
2014-01-13 14:10:00,37.92,37.94,37.9,37.92,51200.0,26.0535,26.0672,26.0397,26.0535,51200.0
2014-01-13 14:15:00,37.93,37.93,37.88,37.9,53400.0,26.0604,26.0604,26.026,26.0397,53400.0
2014-01-13 14:20:00,37.92,37.94,37.87,37.89,135100.0,26.0535,26.0672,26.0191,26.0329,135100.0
2014-01-13 14:25:00,37.9,37.91,37.88,37.89,84900.0,26.0397,26.0466,26.026,26.0329,84900.0
2014-01-13 14:30:00,37.9,37.9,37.86,37.88,127700.0,26.0397,26.0397,26.0123,26.026,127700.0
2014-01-13 14:35:00,37.88,37.92,37.87,37.92,197100.0,26.026,26.0535,26.0191,26.0535,197100.0
2014-01-13 14:40:00,37.92,37.92,37.89,37.89,83300.0,26.0535,26.0535,26.0329,26.0329,83300.0
2014-01-13 14:45:00,37.89,37.91,37.87,37.89,145100.0,26.0329,26.0466,26.0191,26.0329,145100.0
2014-01-13 14:50:00,37.88,37.89,37.85,37.87,241000.0,26.026,26.0329,26.0054,26.0191,241000.0
2014-01-13 14:55:00,37.87,37.89,37.83,37.84,187300.0,26.0191,26.0329,25.9916,25.9985,187300.0
2014-01-13 15:00:00,37.83,37.84,37.79,37.82,179700.0,25.9916,25.9985,25.9642,25.9848,179700.0
2014-01-13 15:05:00,37.82,37.84,37.79,37.84,171600.0,25.9848,25.9985,25.9642,25.9985,171600.0
2014-01-13 15:10:00,37.85,37.87,37.83,37.87,161600.0,26.0054,26.0191,25.9916,26.0191,161600.0
2014-01-13 15:15:00,37.87,37.87,37.82,37.84,171700.0,26.0191,26.0191,25.9848,25.9985,171700.0
2014-01-13 15:20:00,37.84,37.85,37.8,37.84,211800.0,25.9985,26.0054,25.971,25.9985,211800.0
2014-01-13 15:25:00,37.84,37.87,37.81,37.86,115100.0,25.9985,26.0191,25.9779,26.0123,115100.0
2014-01-13 15:30:00,37.86,37.88,37.83,37.84,353600.0,26.0123,26.026,25.9916,25.9985,353600.0
2014-01-13 15:35:00,37.83,37.84,37.8,37.84,204400.0,25.9916,25.9985,25.971,25.9985,204400.0
2014-01-13 15:40:00,37.83,37.84,37.79,37.8,271900.0,25.9916,25.9985,25.9642,25.971,271900.0
2014-01-13 15:45:00,37.8,37.86,37.79,37.84,565600.0,25.971,26.0123,25.9642,25.9985,565600.0
2014-01-13 15:50:00,37.84,37.87,37.82,37.85,419700.0,25.9985,26.0191,25.9848,26.0054,419700.0
2014-01-13 15:55:00,37.86,37.87,37.84,37.86,528000.0,26.0123,26.0191,25.9985,26.0123,528000.0
2014-01-14 09:30:00,37.89,37.99,37.89,37.93,130300.0,26.0329,26.1016,26.0329,26.0604,130300.0
2014-01-14 09:35:00,37.91,37.91,37.82,37.82,267300.0,26.0466,26.0466,25.9848,25.9848,267300.0
2014-01-14 09:40:00,37.83,37.85,37.76,37.78,265200.0,25.9916,26.0054,25.9436,25.9573,265200.0
2014-01-14 09:45:00,37.78,37.85,37.76,37.82,238600.0,25.9573,26.0054,25.9436,25.9848,238600.0
2014-01-14 09:50:00,37.84,37.97,37.83,37.93,169000.0,25.9985,26.0878,25.9916,26.0604,169000.0
2014-01-14 09:55:00,37.92,37.93,37.85,37.92,78500.0,26.0535,26.0604,26.0054,26.0535,78500.0
2014-01-14 10:00:00,37.91,37.94,37.89,37.93,95400.0,26.0466,26.0672,26.0329,26.0604,95400.0
2014-01-14 10:05:00,37.93,37.97,37.88,37.91,139100.0,26.0604,26.0878,26.026,26.0466,139100.0
2014-01-14 10:10:00,37.91,37.92,37.88,37.9,149900.0,26.0466,26.0535,26.026,26.0397,149900.0
2014-01-14 10:15:00,37.9,37.92,37.87,37.92,61600.0,26.0397,26.0535,26.0191,26.0535,61600.0
2014-01-14 10:20:00,37.92,37.93,37.89,37.91,103800.0,26.0535,26.0604,26.0329,26.0466,103800.0
2014-01-14 10:25:00,37.91,37.92,37.88,37.91,61800.0,26.0466,26.0535,26.026,26.0466,61800.0
2014-01-14 10:30:00,37.91,37.97,37.9,37.95,122900.0,26.0466,26.0878,26.0397,26.0741,122900.0
2014-01-14 10:35:00,37.95,37.96,37.91,37.91,37200.0,26.0741,26.081,26.0466,26.0466,37200.0
2014-01-14 10:40:00,37.91,37.97,37.91,37.93,159000.0,26.0466,26.0878,26.0466,26.0604,159000.0
2014-01-14 10:45:00,37.93,37.96,37.9,37.91,132500.0,26.0604,26.081,26.0397,26.0466,132500.0
2014-01-14 10:50:00,37.91,37.93,37.89,37.92,36800.0,26.0466,26.0604,26.0329,26.0535,36800.0
2014-01-14 10:55:00,37.93,37.97,37.91,37.95,37800.0,26.0604,26.0878,26.0466,26.0741,37800.0
2014-01-14 11:00:00,37.95,37.96,37.9,37.92,43000.0,26.0741,26.081,26.0397,26.0535,43000.0
2014-01-14 11:05:00,37.93,37.94,37.91,37.93,68300.0,26.0604,26.0672,26.0466,26.0604,68300.0
2014-01-14 11:10:00,37.93,37.96,37.93,37.96,46800.0,26.0604,26.081,26.0604,26.081,46800.0
2014-01-14 11:15:00,37.95,37.99,37.95,37.98,129600.0,26.0741,26.1016,26.0741,26.0947,129600.0
2014-01-14 11:20:00,37.98,38.02,37.98,38.0,44200.0,26.0947,26.1222,26.0947,26.1084,44200.0
2014-01-14 11:25:00,38.01,38.03,37.98,37.99,62600.0,26.1153,26.1291,26.0947,26.1016,62600.0
2014-01-14 11:30:00,37.98,38.02,37.98,38.01,48200.0,26.0947,26.1222,26.0947,26.1153,48200.0
2014-01-14 11:35:00,38.01,38.04,37.98,38.0,36500.0,26.1153,26.1359,26.0947,26.1084,36500.0
2014-01-14 11:40:00,38.01,38.02,37.94,37.94,41700.0,26.1153,26.1222,26.0672,26.0672,41700.0
2014-01-14 11:45:00,37.94,37.96,37.93,37.94,34600.0,26.0672,26.081,26.0604,26.0672,34600.0
2014-01-14 11:50:00,37.94,37.94,37.91,37.93,33700.0,26.0672,26.0672,26.0466,26.0604,33700.0
2014-01-14 11:55:00,37.93,37.98,37.93,37.98,31000.0,26.0604,26.0947,26.0604,26.0947,31000.0
2014-01-14 12:00:00,37.98,37.99,37.94,37.94,31800.0,26.0947,26.1016,26.0672,26.0672,31800.0
2014-01-14 12:05:00,37.93,37.94,37.9,37.93,22700.0,26.0604,26.0672,26.0397,26.0604,22700.0
2014-01-14 12:10:00,37.94,37.95,37.93,37.94,26300.0,26.0672,26.0741,26.0604,26.0672,26300.0
2014-01-14 12:15:00,37.94,37.96,37.94,37.94,27100.0,26.0672,26.081,26.0672,26.0672,27100.0
2014-01-14 12:20:00,37.94,37.98,37.92,37.95,84900.0,26.0672,26.0947,26.0535,26.0741,84900.0
2014-01-14 12:25:00,37.95,37.96,37.93,37.94,37800.0,26.0741,26.081,26.0604,26.0672,37800.0
2014-01-14 12:30:00,37.94,37.95,37.9,37.94,63300.0,26.0672,26.0741,26.0397,26.0672,63300.0
2014-01-14 12:35:00,37.94,37.98,37.93,37.97,258700.0,26.0672,26.0947,26.0604,26.0878,258700.0
2014-01-14 12:40:00,37.97,37.99,37.94,37.96,64800.0,26.0878,26.1016,26.0672,26.081,64800.0
2014-01-14 12:45:00,37.97,37.97,37.93,37.94,37500.0,26.0878,26.0878,26.0604,26.0672,37500.0
2014-01-14 12:50:00,37.94,37.94,37.9,37.9,25300.0,26.0672,26.0672,26.0397,26.0397,25300.0
2014-01-14 12:55:00,37.91,37.91,37.87,37.89,69000.0,26.0466,26.0466,26.0191,26.0329,69000.0
2014-01-14 13:00:00,37.89,37.9,37.87,37.89,50300.0,26.0329,26.0397,26.0191,26.0329,50300.0
2014-01-14 13:05:00,37.89,37.9,37.89,37.89,24000.0,26.0329,26.0397,26.0329,26.0329,24000.0
2014-01-14 13:10:00,37.89,37.9,37.87,37.89,47800.0,26.0329,26.0397,26.0191,26.0329,47800.0
2014-01-14 13:15:00,37.89,37.9,37.88,37.88,42300.0,26.0329,26.0397,26.026,26.026,42300.0
2014-01-14 13:20:00,37.88,37.91,37.88,37.9,45300.0,26.026,26.0466,26.026,26.0397,45300.0
2014-01-14 13:25:00,37.89,37.89,37.86,37.87,27100.0,26.0329,26.0329,26.0123,26.0191,27100.0
2014-01-14 13:30:00,37.88,37.88,37.86,37.87,53900.0,26.026,26.026,26.0123,26.0191,53900.0
2014-01-14 13:35:00,37.86,37.88,37.86,37.88,82000.0,26.0123,26.026,26.0123,26.026,82000.0
2014-01-14 13:40:00,37.87,37.88,37.86,37.87,18800.0,26.0191,26.026,26.0123,26.0191,18800.0
2014-01-14 13:45:00,37.86,37.86,37.81,37.82,38800.0,26.0123,26.0123,25.9779,25.9848,38800.0
2014-01-14 13:50:00,37.82,37.84,37.81,37.84,28300.0,25.9848,25.9985,25.9779,25.9985,28300.0
2014-01-14 13:55:00,37.84,37.84,37.82,37.82,10100.0,25.9985,25.9985,25.9848,25.9848,10100.0
2014-01-14 14:00:00,37.83,37.84,37.79,37.82,41200.0,25.9916,25.9985,25.9642,25.9848,41200.0
2014-01-14 14:05:00,37.84,37.86,37.83,37.86,18000.0,25.9985,26.0123,25.9916,26.0123,18000.0
2014-01-14 14:10:00,37.86,37.9,37.85,37.88,25100.0,26.0123,26.0397,26.0054,26.026,25100.0
2014-01-14 14:15:00,37.87,37.89,37.84,37.88,32700.0,26.0191,26.0329,25.9985,26.026,32700.0
2014-01-14 14:20:00,37.87,37.89,37.87,37.88,18800.0,26.0191,26.0329,26.0191,26.026,18800.0
2014-01-14 14:25:00,37.89,37.92,37.88,37.91,113800.0,26.0329,26.0535,26.026,26.0466,113800.0
2014-01-14 14:30:00,37.91,37.93,37.9,37.93,46100.0,26.0466,26.0604,26.0397,26.0604,46100.0
2014-01-14 14:35:00,37.93,37.95,37.92,37.94,90000.0,26.0604,26.0741,26.0535,26.0672,90000.0
2014-01-14 14:40:00,37.94,37.95,37.91,37.92,71900.0,26.0672,26.0741,26.0466,26.0535,71900.0
2014-01-14 14:45:00,37.91,37.93,37.9,37.93,42200.0,26.0466,26.0604,26.0397,26.0604,42200.0
2014-01-14 14:50:00,37.93,37.94,37.91,37.91,55300.0,26.0604,26.0672,26.0466,26.0466,55300.0
2014-01-14 14:55:00,37.91,37.92,37.89,37.91,36300.0,26.0466,26.0535,26.0329,26.0466,36300.0
2014-01-14 15:00:00,37.91,37.93,37.89,37.92,47200.0,26.0466,26.0604,26.0329,26.0535,47200.0
2014-01-14 15:05:00,37.92,37.92,37.89,37.9,37800.0,26.0535,26.0535,26.0329,26.0397,37800.0
2014-01-14 15:10:00,37.9,37.93,37.9,37.92,34900.0,26.0397,26.0604,26.0397,26.0535,34900.0
2014-01-14 15:15:00,37.92,37.95,37.91,37.94,80500.0,26.0535,26.0741,26.0466,26.0672,80500.0
2014-01-14 15:20:00,37.94,37.95,37.92,37.94,59600.0,26.0672,26.0741,26.0535,26.0672,59600.0
2014-01-14 15:25:00,37.95,37.95,37.91,37.93,48800.0,26.0741,26.0741,26.0466,26.0604,48800.0
2014-01-14 15:30:00,37.94,37.95,37.92,37.93,87700.0,26.0672,26.0741,26.0535,26.0604,87700.0
2014-01-14 15:35:00,37.94,37.94,37.91,37.94,74400.0,26.0672,26.0672,26.0466,26.0672,74400.0
2014-01-14 15:40:00,37.94,37.95,37.9,37.91,178400.0,26.0672,26.0741,26.0397,26.0466,178400.0
2014-01-14 15:45:00,37.91,37.91,37.87,37.89,268000.0,26.0466,26.0466,26.0191,26.0329,268000.0
2014-01-14 15:50:00,37.89,37.89,37.85,37.88,517100.0,26.0329,26.0329,26.0054,26.026,517100.0
2014-01-14 15:55:00,37.88,37.9,37.87,37.88,679900.0,26.026,26.0397,26.0191,26.026,679900.0
2014-01-15 09:30:00,37.84,37.99,37.84,37.91,414100.0,25.9985,26.1016,25.9985,26.0466,414100.0
2014-01-15 09:35:00,37.91,37.96,37.9,37.91,169900.0,26.0466,26.081,26.0397,26.0466,169900.0
2014-01-15 09:40:00,37.9,37.9,37.84,37.84,109300.0,26.0397,26.0397,25.9985,25.9985,109300.0
2014-01-15 09:45:00,37.85,37.9,37.85,37.87,106500.0,26.0054,26.0397,26.0054,26.0191,106500.0
2014-01-15 09:50:00,37.87,37.92,37.86,37.91,50500.0,26.0191,26.0535,26.0123,26.0466,50500.0
2014-01-15 09:55:00,37.92,37.92,37.84,37.85,69400.0,26.0535,26.0535,25.9985,26.0054,69400.0
2014-01-15 10:00:00,37.84,37.91,37.83,37.89,137300.0,25.9985,26.0466,25.9916,26.0329,137300.0
2014-01-15 10:05:00,37.89,37.9,37.88,37.89,54200.0,26.0329,26.0397,26.026,26.0329,54200.0
2014-01-15 10:10:00,37.88,37.88,37.84,37.84,81400.0,26.026,26.026,25.9985,25.9985,81400.0
2014-01-15 10:15:00,37.84,37.88,37.84,37.87,61900.0,25.9985,26.026,25.9985,26.0191,61900.0
2014-01-15 10:20:00,37.88,37.91,37.86,37.86,58000.0,26.026,26.0466,26.0123,26.0123,58000.0
2014-01-15 10:25:00,37.87,37.91,37.87,37.89,30600.0,26.0191,26.0466,26.0191,26.0329,30600.0
2014-01-15 10:30:00,37.89,37.9,37.88,37.89,29700.0,26.0329,26.0397,26.026,26.0329,29700.0
2014-01-15 10:35:00,37.89,37.9,37.84,37.86,37000.0,26.0329,26.0397,25.9985,26.0123,37000.0
2014-01-15 10:40:00,37.86,37.87,37.85,37.86,29400.0,26.0123,26.0191,26.0054,26.0123,29400.0
2014-01-15 10:45:00,37.86,37.87,37.84,37.85,30800.0,26.0123,26.0191,25.9985,26.0054,30800.0
2014-01-15 10:50:00,37.85,37.86,37.84,37.85,20700.0,26.0054,26.0123,25.9985,26.0054,20700.0
2014-01-15 10:55:00,37.84,37.84,37.83,37.84,29300.0,25.9985,25.9985,25.9916,25.9985,29300.0
2014-01-15 11:00:00,37.84,37.86,37.82,37.86,26100.0,25.9985,26.0123,25.9848,26.0123,26100.0
2014-01-15 11:05:00,37.87,37.93,37.87,37.91,121500.0,26.0191,26.0604,26.0191,26.0466,121500.0
2014-01-15 11:10:00,37.92,37.94,37.91,37.91,63300.0,26.0535,26.0672,26.0466,26.0466,63300.0
2014-01-15 11:15:00,37.91,37.93,37.89,37.89,99400.0,26.0466,26.0604,26.0329,26.0329,99400.0
2014-01-15 11:20:00,37.9,37.9,37.86,37.87,43400.0,26.0397,26.0397,26.0123,26.0191,43400.0
2014-01-15 11:25:00,37.87,37.87,37.85,37.85,71700.0,26.0191,26.0191,26.0054,26.0054,71700.0
2014-01-15 11:30:00,37.86,37.89,37.86,37.89,131200.0,26.0123,26.0329,26.0123,26.0329,131200.0
2014-01-15 11:35:00,37.89,37.89,37.86,37.88,14900.0,26.0329,26.0329,26.0123,26.026,14900.0
2014-01-15 11:40:00,37.87,37.88,37.84,37.87,42800.0,26.0191,26.026,25.9985,26.0191,42800.0
2014-01-15 11:45:00,37.86,37.88,37.86,37.87,13200.0,26.0123,26.026,26.0123,26.0191,13200.0
2014-01-15 11:50:00,37.87,37.88,37.86,37.88,15500.0,26.0191,26.026,26.0123,26.026,15500.0
2014-01-15 11:55:00,37.88,37.88,37.85,37.88,30800.0,26.026,26.026,26.0054,26.026,30800.0
2014-01-15 12:00:00,37.88,37.91,37.87,37.9,24300.0,26.026,26.0466,26.0191,26.0397,24300.0
2014-01-15 12:05:00,37.9,37.9,37.86,37.89,10200.0,26.0397,26.0397,26.0123,26.0329,10200.0
2014-01-15 12:10:00,37.89,37.9,37.88,37.88,14300.0,26.0329,26.0397,26.026,26.026,14300.0
2014-01-15 12:15:00,37.86,37.88,37.85,37.87,18500.0,26.0123,26.026,26.0054,26.0191,18500.0
2014-01-15 12:20:00,37.87,37.88,37.84,37.84,21400.0,26.0191,26.026,25.9985,25.9985,21400.0
2014-01-15 12:25:00,37.84,37.85,37.84,37.85,46800.0,25.9985,26.0054,25.9985,26.0054,46800.0
2014-01-15 12:30:00,37.84,37.86,37.84,37.85,22600.0,25.9985,26.0123,25.9985,26.0054,22600.0
2014-01-15 12:35:00,37.86,37.86,37.82,37.82,16000.0,26.0123,26.0123,25.9848,25.9848,16000.0
2014-01-15 12:40:00,37.82,37.82,37.8,37.81,27200.0,25.9848,25.9848,25.971,25.9779,27200.0
2014-01-15 12:45:00,37.8,37.82,37.8,37.82,6700.0,25.971,25.9848,25.971,25.9848,6700.0
2014-01-15 12:50:00,37.82,37.84,37.81,37.83,10900.0,25.9848,25.9985,25.9779,25.9916,10900.0
2014-01-15 12:55:00,37.84,37.84,37.81,37.81,23500.0,25.9985,25.9985,25.9779,25.9779,23500.0
2014-01-15 13:00:00,37.82,37.83,37.82,37.82,12000.0,25.9848,25.9916,25.9848,25.9848,12000.0
2014-01-15 13:05:00,37.81,37.81,37.79,37.8,9400.0,25.9779,25.9779,25.9642,25.971,9400.0
2014-01-15 13:10:00,37.8,37.82,37.79,37.81,41200.0,25.971,25.9848,25.9642,25.9779,41200.0
2014-01-15 13:15:00,37.8,37.82,37.8,37.82,97200.0,25.971,25.9848,25.971,25.9848,97200.0
2014-01-15 13:20:00,37.83,37.83,37.81,37.81,18500.0,25.9916,25.9916,25.9779,25.9779,18500.0
2014-01-15 13:25:00,37.8,37.81,37.78,37.8,43900.0,25.971,25.9779,25.9573,25.971,43900.0
2014-01-15 13:30:00,37.81,37.82,37.8,37.81,122800.0,25.9779,25.9848,25.971,25.9779,122800.0
2014-01-15 13:35:00,37.82,37.84,37.8,37.81,123000.0,25.9848,25.9985,25.971,25.9779,123000.0
2014-01-15 13:40:00,37.8,37.8,37.79,37.8,54900.0,25.971,25.971,25.9642,25.971,54900.0
2014-01-15 13:45:00,37.8,37.81,37.79,37.79,69100.0,25.971,25.9779,25.9642,25.9642,69100.0
2014-01-15 13:50:00,37.79,37.81,37.79,37.79,29900.0,25.9642,25.9779,25.9642,25.9642,29900.0
2014-01-15 13:55:00,37.79,37.81,37.78,37.8,70900.0,25.9642,25.9779,25.9573,25.971,70900.0
2014-01-15 14:00:00,37.8,37.81,37.78,37.81,39900.0,25.971,25.9779,25.9573,25.9779,39900.0
2014-01-15 14:05:00,37.81,37.81,37.8,37.8,8900.0,25.9779,25.9779,25.971,25.971,8900.0
2014-01-15 14:10:00,37.81,37.83,37.79,37.82,38100.0,25.9779,25.9916,25.9642,25.9848,38100.0
2014-01-15 14:15:00,37.82,37.86,37.82,37.86,71400.0,25.9848,26.0123,25.9848,26.0123,71400.0
2014-01-15 14:20:00,37.86,37.87,37.84,37.85,177700.0,26.0123,26.0191,25.9985,26.0054,177700.0
2014-01-15 14:25:00,37.86,37.87,37.84,37.84,26500.0,26.0123,26.0191,25.9985,25.9985,26500.0
2014-01-15 14:30:00,37.84,37.86,37.84,37.85,16900.0,25.9985,26.0123,25.9985,26.0054,16900.0
2014-01-15 14:35:00,37.85,37.86,37.83,37.83,31000.0,26.0054,26.0123,25.9916,25.9916,31000.0
2014-01-15 14:40:00,37.83,37.85,37.82,37.84,165500.0,25.9916,26.0054,25.9848,25.9985,165500.0
2014-01-15 14:45:00,37.84,37.86,37.83,37.85,57000.0,25.9985,26.0123,25.9916,26.0054,57000.0
2014-01-15 14:50:00,37.85,37.86,37.84,37.85,58200.0,26.0054,26.0123,25.9985,26.0054,58200.0
2014-01-15 14:55:00,37.84,37.86,37.84,37.86,111100.0,25.9985,26.0123,25.9985,26.0123,111100.0
2014-01-15 15:00:00,37.85,37.86,37.83,37.83,169000.0,26.0054,26.0123,25.9916,25.9916,169000.0
2014-01-15 15:05:00,37.83,37.85,37.83,37.85,30400.0,25.9916,26.0054,25.9916,26.0054,30400.0
2014-01-15 15:10:00,37.84,37.85,37.82,37.83,33300.0,25.9985,26.0054,25.9848,25.9916,33300.0
2014-01-15 15:15:00,37.82,37.83,37.8,37.8,39100.0,25.9848,25.9916,25.971,25.971,39100.0
2014-01-15 15:20:00,37.8,37.8,37.77,37.78,203100.0,25.971,25.971,25.9504,25.9573,203100.0
2014-01-15 15:25:00,37.77,37.8,37.77,37.79,125600.0,25.9504,25.971,25.9504,25.9642,125600.0
2014-01-15 15:30:00,37.8,37.82,37.79,37.81,60200.0,25.971,25.9848,25.9642,25.9779,60200.0
2014-01-15 15:35:00,37.82,37.82,37.8,37.82,235300.0,25.9848,25.9848,25.971,25.9848,235300.0
2014-01-15 15:40:00,37.81,37.82,37.81,37.81,43800.0,25.9779,25.9848,25.9779,25.9779,43800.0
2014-01-15 15:45:00,37.82,37.84,37.81,37.83,205900.0,25.9848,25.9985,25.9779,25.9916,205900.0
2014-01-15 15:50:00,37.82,37.83,37.8,37.8,175600.0,25.9848,25.9916,25.971,25.971,175600.0
2014-01-15 15:55:00,37.8,37.82,37.8,37.81,512100.0,25.971,25.9848,25.971,25.9779,512100.0
2014-01-16 09:30:00,37.76,37.85,37.76,37.82,176200.0,25.9436,26.0054,25.9436,25.9848,176200.0
2014-01-16 09:35:00,37.82,37.88,37.82,37.87,74600.0,25.9848,26.026,25.9848,26.0191,74600.0
2014-01-16 09:40:00,37.87,37.92,37.82,37.82,156000.0,26.0191,26.0535,25.9848,25.9848,156000.0
2014-01-16 09:45:00,37.81,37.86,37.81,37.85,64000.0,25.9779,26.0123,25.9779,26.0054,64000.0
2014-01-16 09:50:00,37.84,37.9,37.84,37.9,68000.0,25.9985,26.0397,25.9985,26.0397,68000.0
2014-01-16 09:55:00,37.9,37.9,37.84,37.85,24400.0,26.0397,26.0397,25.9985,26.0054,24400.0
2014-01-16 10:00:00,37.86,37.91,37.86,37.88,73200.0,26.0123,26.0466,26.0123,26.026,73200.0
2014-01-16 10:05:00,37.87,37.87,37.84,37.85,72700.0,26.0191,26.0191,25.9985,26.0054,72700.0
2014-01-16 10:10:00,37.85,37.85,37.81,37.84,46500.0,26.0054,26.0054,25.9779,25.9985,46500.0
2014-01-16 10:15:00,37.84,37.84,37.81,37.83,29900.0,25.9985,25.9985,25.9779,25.9916,29900.0
2014-01-16 10:20:00,37.84,37.85,37.82,37.82,74300.0,25.9985,26.0054,25.9848,25.9848,74300.0
2014-01-16 10:25:00,37.83,37.86,37.83,37.85,25900.0,25.9916,26.0123,25.9916,26.0054,25900.0
2014-01-16 10:30:00,37.86,37.86,37.81,37.81,104700.0,26.0123,26.0123,25.9779,25.9779,104700.0
2014-01-16 10:35:00,37.81,37.82,37.8,37.81,22400.0,25.9779,25.9848,25.971,25.9779,22400.0
2014-01-16 10:40:00,37.81,37.84,37.8,37.8,26300.0,25.9779,25.9985,25.971,25.971,26300.0
2014-01-16 10:45:00,37.8,37.83,37.8,37.82,43700.0,25.971,25.9916,25.971,25.9848,43700.0
2014-01-16 10:50:00,37.82,37.82,37.78,37.81,56900.0,25.9848,25.9848,25.9573,25.9779,56900.0
2014-01-16 10:55:00,37.81,37.83,37.8,37.82,69900.0,25.9779,25.9916,25.971,25.9848,69900.0
2014-01-16 11:00:00,37.82,37.85,37.81,37.83,46100.0,25.9848,26.0054,25.9779,25.9916,46100.0
2014-01-16 11:05:00,37.84,37.88,37.83,37.88,44400.0,25.9985,26.026,25.9916,26.026,44400.0
2014-01-16 11:10:00,37.88,37.89,37.87,37.88,41800.0,26.026,26.0329,26.0191,26.026,41800.0
2014-01-16 11:15:00,37.88,37.89,37.87,37.89,37600.0,26.026,26.0329,26.0191,26.0329,37600.0
2014-01-16 11:20:00,37.89,37.89,37.87,37.87,39300.0,26.0329,26.0329,26.0191,26.0191,39300.0
2014-01-16 11:25:00,37.88,37.89,37.86,37.89,69700.0,26.026,26.0329,26.0123,26.0329,69700.0
2014-01-16 11:30:00,37.89,37.9,37.89,37.89,40300.0,26.0329,26.0397,26.0329,26.0329,40300.0
2014-01-16 11:35:00,37.89,37.93,37.89,37.92,200100.0,26.0329,26.0604,26.0329,26.0535,200100.0
2014-01-16 11:40:00,37.92,37.93,37.9,37.91,29100.0,26.0535,26.0604,26.0397,26.0466,29100.0
2014-01-16 11:45:00,37.92,37.97,37.91,37.91,104800.0,26.0535,26.0878,26.0466,26.0466,104800.0
2014-01-16 11:50:00,37.91,37.92,37.9,37.91,30800.0,26.0466,26.0535,26.0397,26.0466,30800.0
2014-01-16 11:55:00,37.89,37.92,37.89,37.9,28600.0,26.0329,26.0535,26.0329,26.0397,28600.0
2014-01-16 12:00:00,37.9,37.91,37.89,37.89,18400.0,26.0397,26.0466,26.0329,26.0329,18400.0
2014-01-16 12:05:00,37.89,37.89,37.84,37.84,65900.0,26.0329,26.0329,25.9985,25.9985,65900.0
2014-01-16 12:10:00,37.85,37.87,37.83,37.83,85400.0,26.0054,26.0191,25.9916,25.9916,85400.0
2014-01-16 12:15:00,37.83,37.84,37.81,37.81,16400.0,25.9916,25.9985,25.9779,25.9779,16400.0
2014-01-16 12:20:00,37.81,37.83,37.81,37.81,17800.0,25.9779,25.9916,25.9779,25.9779,17800.0
2014-01-16 12:25:00,37.81,37.84,37.8,37.84,47600.0,25.9779,25.9985,25.971,25.9985,47600.0
2014-01-16 12:30:00,37.84,37.84,37.82,37.82,17000.0,25.9985,25.9985,25.9848,25.9848,17000.0
2014-01-16 12:35:00,37.82,37.83,37.81,37.82,20400.0,25.9848,25.9916,25.9779,25.9848,20400.0
2014-01-16 12:40:00,37.83,37.84,37.83,37.84,36700.0,25.9916,25.9985,25.9916,25.9985,36700.0
2014-01-16 12:45:00,37.85,37.86,37.84,37.84,70300.0,26.0054,26.0123,25.9985,25.9985,70300.0
2014-01-16 12:50:00,37.84,37.86,37.83,37.85,40700.0,25.9985,26.0123,25.9916,26.0054,40700.0
2014-01-16 12:55:00,37.86,37.86,37.84,37.85,9600.0,26.0123,26.0123,25.9985,26.0054,9600.0
2014-01-16 13:00:00,37.84,37.85,37.84,37.84,17000.0,25.9985,26.0054,25.9985,25.9985,17000.0
2014-01-16 13:05:00,37.84,37.86,37.84,37.86,53800.0,25.9985,26.0123,25.9985,26.0123,53800.0
2014-01-16 13:10:00,37.85,37.87,37.85,37.87,11500.0,26.0054,26.0191,26.0054,26.0191,11500.0
2014-01-16 13:15:00,37.87,37.91,37.86,37.91,41000.0,26.0191,26.0466,26.0123,26.0466,41000.0
2014-01-16 13:20:00,37.91,37.93,37.9,37.9,35000.0,26.0466,26.0604,26.0397,26.0397,35000.0
2014-01-16 13:25:00,37.91,37.94,37.91,37.94,16400.0,26.0466,26.0672,26.0466,26.0672,16400.0
2014-01-16 13:30:00,37.94,37.94,37.91,37.93,14300.0,26.0672,26.0672,26.0466,26.0604,14300.0
2014-01-16 13:35:00,37.93,37.97,37.93,37.97,467400.0,26.0604,26.0878,26.0604,26.0878,467400.0
2014-01-16 13:40:00,37.97,37.98,37.96,37.98,193400.0,26.0878,26.0947,26.081,26.0947,193400.0
2014-01-16 13:45:00,37.98,37.98,37.94,37.97,85700.0,26.0947,26.0947,26.0672,26.0878,85700.0
2014-01-16 13:50:00,37.97,37.99,37.96,37.97,173800.0,26.0878,26.1016,26.081,26.0878,173800.0
2014-01-16 13:55:00,37.97,37.97,37.96,37.96,35200.0,26.0878,26.0878,26.081,26.081,35200.0
2014-01-16 14:00:00,37.96,37.98,37.95,37.96,71300.0,26.081,26.0947,26.0741,26.081,71300.0
2014-01-16 14:05:00,37.96,37.96,37.94,37.96,54300.0,26.081,26.081,26.0672,26.081,54300.0
2014-01-16 14:10:00,37.96,37.97,37.95,37.97,43500.0,26.081,26.0878,26.0741,26.0878,43500.0
2014-01-16 14:15:00,37.96,37.97,37.94,37.94,108800.0,26.081,26.0878,26.0672,26.0672,108800.0
2014-01-16 14:20:00,37.94,37.97,37.93,37.95,77700.0,26.0672,26.0878,26.0604,26.0741,77700.0
2014-01-16 14:25:00,37.95,37.98,37.94,37.98,101900.0,26.0741,26.0947,26.0672,26.0947,101900.0
2014-01-16 14:30:00,37.98,37.98,37.97,37.97,36100.0,26.0947,26.0947,26.0878,26.0878,36100.0
2014-01-16 14:35:00,37.98,37.99,37.95,37.99,110100.0,26.0947,26.1016,26.0741,26.1016,110100.0
2014-01-16 14:40:00,37.99,38.0,37.97,38.0,125000.0,26.1016,26.1084,26.0878,26.1084,125000.0
2014-01-16 14:45:00,38.01,38.02,38.0,38.01,162100.0,26.1153,26.1222,26.1084,26.1153,162100.0
2014-01-16 14:50:00,38.01,38.02,38.0,38.0,48900.0,26.1153,26.1222,26.1084,26.1084,48900.0
2014-01-16 14:55:00,38.01,38.02,37.99,38.01,164400.0,26.1153,26.1222,26.1016,26.1153,164400.0
2014-01-16 15:00:00,38.0,38.01,37.98,37.99,97400.0,26.1084,26.1153,26.0947,26.1016,97400.0
2014-01-16 15:05:00,37.98,38.01,37.98,38.0,48300.0,26.0947,26.1153,26.0947,26.1084,48300.0
2014-01-16 15:10:00,38.0,38.01,37.99,38.01,27900.0,26.1084,26.1153,26.1016,26.1153,27900.0
2014-01-16 15:15:00,38.01,38.02,37.99,38.0,37900.0,26.1153,26.1222,26.1016,26.1084,37900.0
2014-01-16 15:20:00,37.99,38.01,37.98,37.99,61000.0,26.1016,26.1153,26.0947,26.1016,61000.0
2014-01-16 15:25:00,37.98,38.01,37.98,38.01,32200.0,26.0947,26.1153,26.0947,26.1153,32200.0
2014-01-16 15:30:00,38.01,38.02,38.01,38.01,274000.0,26.1153,26.1222,26.1153,26.1153,274000.0
2014-01-16 15:35:00,38.02,38.03,38.0,38.02,298100.0,26.1222,26.1291,26.1084,26.1222,298100.0
2014-01-16 15:40:00,38.01,38.04,38.0,38.02,388800.0,26.1153,26.1359,26.1084,26.1222,388800.0
2014-01-16 15:45:00,38.02,38.03,37.99,38.0,214700.0,26.1222,26.1291,26.1016,26.1084,214700.0
2014-01-16 15:50:00,38.01,38.03,37.99,38.03,237000.0,26.1153,26.1291,26.1016,26.1291,237000.0
2014-01-16 15:55:00,38.03,38.08,38.02,38.08,884600.0,26.1291,26.1634,26.1222,26.1634,884600.0
2014-01-17 09:30:00,38.08,38.15,38.05,38.08,51200.0,26.1634,26.2115,26.1428,26.1634,51200.0
2014-01-17 09:35:00,38.07,38.12,38.0,38.0,156200.0,26.1565,26.1909,26.1084,26.1084,156200.0
2014-01-17 09:40:00,38.01,38.1,38.0,38.04,69600.0,26.1153,26.1772,26.1084,26.1359,69600.0
2014-01-17 09:45:00,38.03,38.04,37.97,38.0,108900.0,26.1291,26.1359,26.0878,26.1084,108900.0
2014-01-17 09:50:00,38.0,38.05,37.99,38.04,94800.0,26.1084,26.1428,26.1016,26.1359,94800.0
2014-01-17 09:55:00,38.04,38.07,37.98,38.01,64400.0,26.1359,26.1565,26.0947,26.1153,64400.0
2014-01-17 10:00:00,38.02,38.08,38.0,38.04,120000.0,26.1222,26.1634,26.1084,26.1359,120000.0
2014-01-17 10:05:00,38.05,38.09,38.04,38.04,53300.0,26.1428,26.1703,26.1359,26.1359,53300.0
2014-01-17 10:10:00,38.04,38.07,38.04,38.05,82400.0,26.1359,26.1565,26.1359,26.1428,82400.0
2014-01-17 10:15:00,38.05,38.07,38.05,38.05,104200.0,26.1428,26.1565,26.1428,26.1428,104200.0
2014-01-17 10:20:00,38.05,38.05,38.01,38.02,19600.0,26.1428,26.1428,26.1153,26.1222,19600.0
2014-01-17 10:25:00,38.03,38.06,38.0,38.0,45100.0,26.1291,26.1497,26.1084,26.1084,45100.0
2014-01-17 10:30:00,38.0,38.05,38.0,38.03,40200.0,26.1084,26.1428,26.1084,26.1291,40200.0
2014-01-17 10:35:00,38.02,38.04,37.99,38.03,45700.0,26.1222,26.1359,26.1016,26.1291,45700.0
2014-01-17 10:40:00,38.03,38.04,38.01,38.03,57700.0,26.1291,26.1359,26.1153,26.1291,57700.0
2014-01-17 10:45:00,38.04,38.04,38.02,38.03,25700.0,26.1359,26.1359,26.1222,26.1291,25700.0
2014-01-17 10:50:00,38.02,38.04,38.0,38.0,54400.0,26.1222,26.1359,26.1084,26.1084,54400.0
2014-01-17 10:55:00,38.0,38.04,37.98,38.04,81600.0,26.1084,26.1359,26.0947,26.1359,81600.0
2014-01-17 11:00:00,38.04,38.09,38.04,38.08,31300.0,26.1359,26.1703,26.1359,26.1634,31300.0
2014-01-17 11:05:00,38.08,38.1,38.06,38.06,69800.0,26.1634,26.1772,26.1497,26.1497,69800.0
2014-01-17 11:10:00,38.07,38.09,38.06,38.09,100400.0,26.1565,26.1703,26.1497,26.1703,100400.0
2014-01-17 11:15:00,38.09,38.1,38.07,38.1,38400.0,26.1703,26.1772,26.1565,26.1772,38400.0
2014-01-17 11:20:00,38.1,38.11,38.08,38.09,76700.0,26.1772,26.184,26.1634,26.1703,76700.0
2014-01-17 11:25:00,38.09,38.13,38.08,38.12,93500.0,26.1703,26.1978,26.1634,26.1909,93500.0
2014-01-17 11:30:00,38.12,38.15,38.11,38.12,53000.0,26.1909,26.2115,26.184,26.1909,53000.0
2014-01-17 11:35:00,38.12,38.13,38.1,38.11,135700.0,26.1909,26.1978,26.1772,26.184,135700.0
2014-01-17 11:40:00,38.1,38.12,38.09,38.11,25100.0,26.1772,26.1909,26.1703,26.184,25100.0
2014-01-17 11:45:00,38.11,38.11,38.07,38.08,10000.0,26.184,26.184,26.1565,26.1634,10000.0
2014-01-17 11:50:00,38.08,38.1,38.07,38.09,51800.0,26.1634,26.1772,26.1565,26.1703,51800.0
2014-01-17 11:55:00,38.1,38.11,38.09,38.1,26700.0,26.1772,26.184,26.1703,26.1772,26700.0
2014-01-17 12:00:00,38.09,38.1,38.07,38.08,29100.0,26.1703,26.1772,26.1565,26.1634,29100.0
2014-01-17 12:05:00,38.08,38.1,38.07,38.09,14800.0,26.1634,26.1772,26.1565,26.1703,14800.0
2014-01-17 12:10:00,38.1,38.1,38.09,38.09,10300.0,26.1772,26.1772,26.1703,26.1703,10300.0
2014-01-17 12:15:00,38.09,38.11,38.09,38.11,10300.0,26.1703,26.184,26.1703,26.184,10300.0
2014-01-17 12:20:00,38.11,38.12,38.1,38.12,13200.0,26.184,26.1909,26.1772,26.1909,13200.0
2014-01-17 12:25:00,38.12,38.12,38.1,38.1,10100.0,26.1909,26.1909,26.1772,26.1772,10100.0
2014-01-17 12:30:00,38.11,38.14,38.1,38.13,23400.0,26.184,26.2046,26.1772,26.1978,23400.0
2014-01-17 12:35:00,38.12,38.14,38.11,38.12,17300.0,26.1909,26.2046,26.184,26.1909,17300.0
2014-01-17 12:40:00,38.12,38.13,38.11,38.12,15700.0,26.1909,26.1978,26.184,26.1909,15700.0
2014-01-17 12:45:00,38.11,38.14,38.11,38.14,10900.0,26.184,26.2046,26.184,26.2046,10900.0
2014-01-17 12:50:00,38.14,38.14,38.12,38.12,10100.0,26.2046,26.2046,26.1909,26.1909,10100.0
2014-01-17 12:55:00,38.12,38.13,38.1,38.1,14400.0,26.1909,26.1978,26.1772,26.1772,14400.0
2014-01-17 13:00:00,38.1,38.12,38.1,38.12,36500.0,26.1772,26.1909,26.1772,26.1909,36500.0
2014-01-17 13:05:00,38.12,38.12,38.09,38.09,30300.0,26.1909,26.1909,26.1703,26.1703,30300.0
2014-01-17 13:10:00,38.1,38.1,38.08,38.09,21200.0,26.1772,26.1772,26.1634,26.1703,21200.0
2014-01-17 13:15:00,38.08,38.09,38.05,38.09,20700.0,26.1634,26.1703,26.1428,26.1703,20700.0
2014-01-17 13:20:00,38.08,38.09,38.07,38.08,11600.0,26.1634,26.1703,26.1565,26.1634,11600.0
2014-01-17 13:25:00,38.07,38.09,38.07,38.08,27300.0,26.1565,26.1703,26.1565,26.1634,27300.0
2014-01-17 13:30:00,38.09,38.09,38.07,38.07,13000.0,26.1703,26.1703,26.1565,26.1565,13000.0
2014-01-17 13:35:00,38.07,38.08,38.06,38.08,32100.0,26.1565,26.1634,26.1497,26.1634,32100.0
2014-01-17 13:40:00,38.08,38.08,38.06,38.07,4100.0,26.1634,26.1634,26.1497,26.1565,4100.0
2014-01-17 13:45:00,38.06,38.07,38.05,38.07,19700.0,26.1497,26.1565,26.1428,26.1565,19700.0
2014-01-17 13:50:00,38.06,38.08,38.05,38.08,21200.0,26.1497,26.1634,26.1428,26.1634,21200.0
2014-01-17 13:55:00,38.07,38.09,38.07,38.08,19700.0,26.1565,26.1703,26.1565,26.1634,19700.0
2014-01-17 14:00:00,38.08,38.1,38.07,38.07,47200.0,26.1634,26.1772,26.1565,26.1565,47200.0
2014-01-17 14:05:00,38.07,38.1,38.07,38.08,28300.0,26.1565,26.1772,26.1565,26.1634,28300.0
2014-01-17 14:10:00,38.09,38.11,38.08,38.09,32200.0,26.1703,26.184,26.1634,26.1703,32200.0
2014-01-17 14:15:00,38.09,38.1,38.07,38.08,33100.0,26.1703,26.1772,26.1565,26.1634,33100.0
2014-01-17 14:20:00,38.09,38.09,38.07,38.08,21200.0,26.1703,26.1703,26.1565,26.1634,21200.0
2014-01-17 14:25:00,38.07,38.09,38.06,38.08,31900.0,26.1565,26.1703,26.1497,26.1634,31900.0
2014-01-17 14:30:00,38.08,38.08,38.05,38.06,10800.0,26.1634,26.1634,26.1428,26.1497,10800.0
2014-01-17 14:35:00,38.05,38.06,38.05,38.05,11800.0,26.1428,26.1497,26.1428,26.1428,11800.0
2014-01-17 14:40:00,38.06,38.06,38.05,38.05,11500.0,26.1497,26.1497,26.1428,26.1428,11500.0
2014-01-17 14:45:00,38.04,38.06,38.03,38.06,20800.0,26.1359,26.1497,26.1291,26.1497,20800.0
2014-01-17 14:50:00,38.06,38.06,38.05,38.06,33300.0,26.1497,26.1497,26.1428,26.1497,33300.0
2014-01-17 14:55:00,38.06,38.07,38.04,38.06,100800.0,26.1497,26.1565,26.1359,26.1497,100800.0
2014-01-17 15:00:00,38.06,38.08,38.05,38.06,44400.0,26.1497,26.1634,26.1428,26.1497,44400.0
2014-01-17 15:05:00,38.06,38.06,38.03,38.03,123700.0,26.1497,26.1497,26.1291,26.1291,123700.0
2014-01-17 15:10:00,38.03,38.04,38.02,38.04,33700.0,26.1291,26.1359,26.1222,26.1359,33700.0
2014-01-17 15:15:00,38.04,38.05,38.02,38.04,27200.0,26.1359,26.1428,26.1222,26.1359,27200.0
2014-01-17 15:20:00,38.04,38.05,38.02,38.04,23500.0,26.1359,26.1428,26.1222,26.1359,23500.0
2014-01-17 15:25:00,38.04,38.05,38.03,38.04,19200.0,26.1359,26.1428,26.1291,26.1359,19200.0
2014-01-17 15:30:00,38.04,38.04,37.99,38.01,79400.0,26.1359,26.1359,26.1016,26.1153,79400.0
2014-01-17 15:35:00,38.01,38.03,38.0,38.01,94600.0,26.1153,26.1291,26.1084,26.1153,94600.0
2014-01-17 15:40:00,38.01,38.02,37.99,38.01,51700.0,26.1153,26.1222,26.1016,26.1153,51700.0
2014-01-17 15:45:00,38.02,38.08,38.02,38.08,233400.0,26.1222,26.1634,26.1222,26.1634,233400.0
2014-01-17 15:50:00,38.08,38.08,38.03,38.04,112800.0,26.1634,26.1634,26.1291,26.1359,112800.0
2014-01-17 15:55:00,38.04,38.06,38.02,38.05,390400.0,26.1359,26.1497,26.1222,26.1428,390400.0
2014-01-21 09:30:00,38.2,38.33,38.17,38.3,188200.0,26.2459,26.3352,26.2252,26.3146,188200.0
2014-01-21 09:35:00,38.31,38.33,38.28,38.3,138100.0,26.3214,26.3352,26.3008,26.3146,138100.0
2014-01-21 09:40:00,38.31,38.31,38.28,38.3,83700.0,26.3214,26.3214,26.3008,26.3146,83700.0
2014-01-21 09:45:00,38.3,38.35,38.29,38.33,88900.0,26.3146,26.3489,26.3077,26.3352,88900.0
2014-01-21 09:50:00,38.33,38.35,38.3,38.31,133300.0,26.3352,26.3489,26.3146,26.3214,133300.0
2014-01-21 09:55:00,38.31,38.33,38.28,38.31,155400.0,26.3214,26.3352,26.3008,26.3214,155400.0
2014-01-21 10:00:00,38.31,38.31,38.25,38.3,140300.0,26.3214,26.3214,26.2802,26.3146,140300.0
2014-01-21 10:05:00,38.3,38.32,38.27,38.28,60300.0,26.3146,26.3283,26.294,26.3008,60300.0
2014-01-21 10:10:00,38.28,38.28,38.22,38.24,184100.0,26.3008,26.3008,26.2596,26.2733,184100.0
2014-01-21 10:15:00,38.23,38.24,38.2,38.23,99400.0,26.2665,26.2733,26.2459,26.2665,99400.0
2014-01-21 10:20:00,38.23,38.25,38.22,38.23,126600.0,26.2665,26.2802,26.2596,26.2665,126600.0
2014-01-21 10:25:00,38.22,38.26,38.2,38.24,94200.0,26.2596,26.2871,26.2459,26.2733,94200.0
2014-01-21 10:30:00,38.24,38.27,38.23,38.27,336900.0,26.2733,26.294,26.2665,26.294,336900.0
2014-01-21 10:35:00,38.27,38.32,38.27,38.31,266500.0,26.294,26.3283,26.294,26.3214,266500.0
2014-01-21 10:40:00,38.3,38.31,38.28,38.3,47800.0,26.3146,26.3214,26.3008,26.3146,47800.0
2014-01-21 10:45:00,38.3,38.3,38.27,38.28,71600.0,26.3146,26.3146,26.294,26.3008,71600.0
2014-01-21 10:50:00,38.28,38.3,38.27,38.29,71400.0,26.3008,26.3146,26.294,26.3077,71400.0
2014-01-21 10:55:00,38.3,38.31,38.29,38.29,21300.0,26.3146,26.3214,26.3077,26.3077,21300.0
2014-01-21 11:00:00,38.3,38.32,38.29,38.32,39900.0,26.3146,26.3283,26.3077,26.3283,39900.0
2014-01-21 11:05:00,38.31,38.32,38.23,38.23,74700.0,26.3214,26.3283,26.2665,26.2665,74700.0
2014-01-21 11:10:00,38.23,38.23,38.17,38.18,199800.0,26.2665,26.2665,26.2252,26.2321,199800.0
2014-01-21 11:15:00,38.19,38.2,38.18,38.18,48500.0,26.239,26.2459,26.2321,26.2321,48500.0
2014-01-21 11:20:00,38.18,38.18,38.16,38.16,48800.0,26.2321,26.2321,26.2184,26.2184,48800.0
2014-01-21 11:25:00,38.17,38.21,38.17,38.21,59600.0,26.2252,26.2527,26.2252,26.2527,59600.0
2014-01-21 11:30:00,38.2,38.2,38.19,38.2,43000.0,26.2459,26.2459,26.239,26.2459,43000.0
2014-01-21 11:35:00,38.21,38.22,38.19,38.2,20100.0,26.2527,26.2596,26.239,26.2459,20100.0
2014-01-21 11:40:00,38.21,38.23,38.2,38.23,36700.0,26.2527,26.2665,26.2459,26.2665,36700.0
2014-01-21 11:45:00,38.22,38.24,38.22,38.22,39000.0,26.2596,26.2733,26.2596,26.2596,39000.0
2014-01-21 11:50:00,38.22,38.23,38.2,38.22,189100.0,26.2596,26.2665,26.2459,26.2596,189100.0
2014-01-21 11:55:00,38.22,38.24,38.21,38.24,27000.0,26.2596,26.2733,26.2527,26.2733,27000.0
2014-01-21 12:00:00,38.23,38.25,38.23,38.25,37300.0,26.2665,26.2802,26.2665,26.2802,37300.0
2014-01-21 12:05:00,38.25,38.26,38.21,38.26,120600.0,26.2802,26.2871,26.2527,26.2871,120600.0
2014-01-21 12:10:00,38.26,38.27,38.24,38.26,40400.0,26.2871,26.294,26.2733,26.2871,40400.0
2014-01-21 12:15:00,38.27,38.31,38.27,38.28,118800.0,26.294,26.3214,26.294,26.3008,118800.0
2014-01-21 12:20:00,38.28,38.32,38.28,38.32,46200.0,26.3008,26.3283,26.3008,26.3283,46200.0
2014-01-21 12:25:00,38.31,38.32,38.3,38.31,39100.0,26.3214,26.3283,26.3146,26.3214,39100.0
2014-01-21 12:30:00,38.31,38.31,38.29,38.31,22600.0,26.3214,26.3214,26.3077,26.3214,22600.0
2014-01-21 12:35:00,38.32,38.32,38.3,38.3,32700.0,26.3283,26.3283,26.3146,26.3146,32700.0
2014-01-21 12:40:00,38.3,38.32,38.29,38.3,21700.0,26.3146,26.3283,26.3077,26.3146,21700.0
2014-01-21 12:45:00,38.3,38.31,38.29,38.3,22400.0,26.3146,26.3214,26.3077,26.3146,22400.0
2014-01-21 12:50:00,38.29,38.31,38.29,38.3,24200.0,26.3077,26.3214,26.3077,26.3146,24200.0
2014-01-21 12:55:00,38.3,38.31,38.29,38.3,24300.0,26.3146,26.3214,26.3077,26.3146,24300.0
2014-01-21 13:00:00,38.31,38.32,38.29,38.32,40700.0,26.3214,26.3283,26.3077,26.3283,40700.0
2014-01-21 13:05:00,38.32,38.34,38.31,38.33,23000.0,26.3283,26.342,26.3214,26.3352,23000.0
2014-01-21 13:10:00,38.34,38.34,38.32,38.33,37600.0,26.342,26.342,26.3283,26.3352,37600.0
2014-01-21 13:15:00,38.32,38.35,38.32,38.34,20300.0,26.3283,26.3489,26.3283,26.342,20300.0
2014-01-21 13:20:00,38.34,38.36,38.33,38.36,40400.0,26.342,26.3558,26.3352,26.3558,40400.0
2014-01-21 13:25:00,38.35,38.37,38.35,38.37,22300.0,26.3489,26.3627,26.3489,26.3627,22300.0
2014-01-21 13:30:00,38.36,38.41,38.36,38.39,27400.0,26.3558,26.3901,26.3558,26.3764,27400.0
2014-01-21 13:35:00,38.4,38.42,38.4,38.4,26700.0,26.3833,26.397,26.3833,26.3833,26700.0
2014-01-21 13:40:00,38.4,38.43,38.39,38.41,52600.0,26.3833,26.4039,26.3764,26.3901,52600.0
2014-01-21 13:45:00,38.42,38.43,38.41,38.41,11500.0,26.397,26.4039,26.3901,26.3901,11500.0
2014-01-21 13:50:00,38.41,38.42,38.41,38.41,4700.0,26.3901,26.397,26.3901,26.3901,4700.0
2014-01-21 13:55:00,38.41,38.42,38.4,38.4,17400.0,26.3901,26.397,26.3833,26.3833,17400.0
2014-01-21 14:00:00,38.4,38.42,38.4,38.4,16100.0,26.3833,26.397,26.3833,26.3833,16100.0
2014-01-21 14:05:00,38.4,38.41,38.38,38.38,32700.0,26.3833,26.3901,26.3695,26.3695,32700.0
2014-01-21 14:10:00,38.38,38.42,38.38,38.42,44600.0,26.3695,26.397,26.3695,26.397,44600.0
2014-01-21 14:15:00,38.41,38.42,38.4,38.4,27500.0,26.3901,26.397,26.3833,26.3833,27500.0
2014-01-21 14:20:00,38.4,38.4,38.39,38.39,13500.0,26.3833,26.3833,26.3764,26.3764,13500.0
2014-01-21 14:25:00,38.39,38.42,38.39,38.4,127500.0,26.3764,26.397,26.3764,26.3833,127500.0
2014-01-21 14:30:00,38.4,38.44,38.39,38.42,132400.0,26.3833,26.4108,26.3764,26.397,132400.0
2014-01-21 14:35:00,38.42,38.44,38.42,38.43,34400.0,26.397,26.4108,26.397,26.4039,34400.0
2014-01-21 14:40:00,38.43,38.43,38.42,38.42,21000.0,26.4039,26.4039,26.397,26.397,21000.0
2014-01-21 14:45:00,38.43,38.43,38.4,38.42,40600.0,26.4039,26.4039,26.3833,26.397,40600.0
2014-01-21 14:50:00,38.42,38.42,38.39,38.41,37600.0,26.397,26.397,26.3764,26.3901,37600.0
2014-01-21 14:55:00,38.41,38.42,38.4,38.42,24900.0,26.3901,26.397,26.3833,26.397,24900.0
2014-01-21 15:00:00,38.42,38.43,38.39,38.41,51200.0,26.397,26.4039,26.3764,26.3901,51200.0
2014-01-21 15:05:00,38.41,38.43,38.4,38.41,67200.0,26.3901,26.4039,26.3833,26.3901,67200.0
2014-01-21 15:10:00,38.41,38.42,38.39,38.41,44400.0,26.3901,26.397,26.3764,26.3901,44400.0
2014-01-21 15:15:00,38.4,38.43,38.4,38.43,72900.0,26.3833,26.4039,26.3833,26.4039,72900.0
2014-01-21 15:20:00,38.42,38.43,38.4,38.41,23800.0,26.397,26.4039,26.3833,26.3901,23800.0
2014-01-21 15:25:00,38.42,38.44,38.41,38.43,30500.0,26.397,26.4108,26.3901,26.4039,30500.0
2014-01-21 15:30:00,38.43,38.44,38.41,38.43,40800.0,26.4039,26.4108,26.3901,26.4039,40800.0
2014-01-21 15:35:00,38.43,38.45,38.42,38.45,32100.0,26.4039,26.4176,26.397,26.4176,32100.0
2014-01-21 15:40:00,38.45,38.48,38.44,38.48,104100.0,26.4176,26.4382,26.4108,26.4382,104100.0
2014-01-21 15:45:00,38.48,38.5,38.47,38.47,70200.0,26.4382,26.452,26.4314,26.4314,70200.0
2014-01-21 15:50:00,38.48,38.49,38.46,38.49,198200.0,26.4382,26.4451,26.4245,26.4451,198200.0
2014-01-21 15:55:00,38.48,38.49,38.46,38.48,189400.0,26.4382,26.4451,26.4245,26.4382,189400.0
2014-01-22 09:30:00,38.5,38.63,38.41,38.63,222500.0,26.452,26.5413,26.3901,26.5413,222500.0
2014-01-22 09:35:00,38.63,38.64,38.51,38.51,109900.0,26.5413,26.5482,26.4588,26.4588,109900.0
2014-01-22 09:40:00,38.51,38.56,38.5,38.53,122700.0,26.4588,26.4932,26.452,26.4726,122700.0
2014-01-22 09:45:00,38.54,38.58,38.54,38.55,142700.0,26.4795,26.5069,26.4795,26.4863,142700.0
2014-01-22 09:50:00,38.55,38.56,38.52,38.53,33400.0,26.4863,26.4932,26.4657,26.4726,33400.0
2014-01-22 09:55:00,38.54,38.56,38.52,38.52,40000.0,26.4795,26.4932,26.4657,26.4657,40000.0
2014-01-22 10:00:00,38.52,38.56,38.52,38.56,72200.0,26.4657,26.4932,26.4657,26.4932,72200.0
2014-01-22 10:05:00,38.56,38.59,38.56,38.58,81900.0,26.4932,26.5138,26.4932,26.5069,81900.0
2014-01-22 10:10:00,38.58,38.58,38.54,38.54,85100.0,26.5069,26.5069,26.4795,26.4795,85100.0
2014-01-22 10:15:00,38.54,38.54,38.48,38.52,73500.0,26.4795,26.4795,26.4382,26.4657,73500.0
2014-01-22 10:20:00,38.52,38.55,38.52,38.55,205500.0,26.4657,26.4863,26.4657,26.4863,205500.0
2014-01-22 10:25:00,38.55,38.62,38.55,38.6,55600.0,26.4863,26.5344,26.4863,26.5207,55600.0
2014-01-22 10:30:00,38.6,38.61,38.57,38.57,36800.0,26.5207,26.5276,26.5001,26.5001,36800.0
2014-01-22 10:35:00,38.57,38.59,38.55,38.55,39600.0,26.5001,26.5138,26.4863,26.4863,39600.0
2014-01-22 10:40:00,38.54,38.58,38.54,38.55,40100.0,26.4795,26.5069,26.4795,26.4863,40100.0
2014-01-22 10:45:00,38.56,38.58,38.55,38.55,27400.0,26.4932,26.5069,26.4863,26.4863,27400.0
2014-01-22 10:50:00,38.56,38.56,38.51,38.52,82100.0,26.4932,26.4932,26.4588,26.4657,82100.0
2014-01-22 10:55:00,38.52,38.52,38.49,38.49,264400.0,26.4657,26.4657,26.4451,26.4451,264400.0
2014-01-22 11:00:00,38.48,38.51,38.47,38.49,40300.0,26.4382,26.4588,26.4314,26.4451,40300.0
2014-01-22 11:05:00,38.5,38.52,38.5,38.5,23300.0,26.452,26.4657,26.452,26.452,23300.0
2014-01-22 11:10:00,38.5,38.53,38.49,38.5,31500.0,26.452,26.4726,26.4451,26.452,31500.0
2014-01-22 11:15:00,38.5,38.51,38.49,38.5,37900.0,26.452,26.4588,26.4451,26.452,37900.0
2014-01-22 11:20:00,38.51,38.51,38.48,38.49,196800.0,26.4588,26.4588,26.4382,26.4451,196800.0
2014-01-22 11:25:00,38.5,38.51,38.48,38.49,53600.0,26.452,26.4588,26.4382,26.4451,53600.0
2014-01-22 11:30:00,38.49,38.54,38.48,38.52,206800.0,26.4451,26.4795,26.4382,26.4657,206800.0
2014-01-22 11:35:00,38.52,38.52,38.48,38.49,84000.0,26.4657,26.4657,26.4382,26.4451,84000.0
2014-01-22 11:40:00,38.49,38.5,38.48,38.48,29600.0,26.4451,26.452,26.4382,26.4382,29600.0
2014-01-22 11:45:00,38.49,38.5,38.47,38.49,190700.0,26.4451,26.452,26.4314,26.4451,190700.0
2014-01-22 11:50:00,38.48,38.52,38.48,38.51,83700.0,26.4382,26.4657,26.4382,26.4588,83700.0
2014-01-22 11:55:00,38.51,38.52,38.46,38.48,127400.0,26.4588,26.4657,26.4245,26.4382,127400.0
2014-01-22 12:00:00,38.49,38.51,38.48,38.5,54900.0,26.4451,26.4588,26.4382,26.452,54900.0
2014-01-22 12:05:00,38.51,38.53,38.5,38.52,95000.0,26.4588,26.4726,26.452,26.4657,95000.0
2014-01-22 12:10:00,38.52,38.56,38.51,38.55,113800.0,26.4657,26.4932,26.4588,26.4863,113800.0
2014-01-22 12:15:00,38.55,38.56,38.53,38.55,82900.0,26.4863,26.4932,26.4726,26.4863,82900.0
2014-01-22 12:20:00,38.55,38.57,38.55,38.56,121800.0,26.4863,26.5001,26.4863,26.4932,121800.0
2014-01-22 12:25:00,38.55,38.57,38.55,38.56,27600.0,26.4863,26.5001,26.4863,26.4932,27600.0
2014-01-22 12:30:00,38.56,38.57,38.54,38.54,66300.0,26.4932,26.5001,26.4795,26.4795,66300.0
2014-01-22 12:35:00,38.53,38.55,38.52,38.54,49200.0,26.4726,26.4863,26.4657,26.4795,49200.0
2014-01-22 12:40:00,38.53,38.55,38.52,38.53,43800.0,26.4726,26.4863,26.4657,26.4726,43800.0
2014-01-22 12:45:00,38.53,38.55,38.53,38.55,50200.0,26.4726,26.4863,26.4726,26.4863,50200.0
2014-01-22 12:50:00,38.54,38.57,38.54,38.57,26600.0,26.4795,26.5001,26.4795,26.5001,26600.0
2014-01-22 12:55:00,38.56,38.57,38.53,38.56,171800.0,26.4932,26.5001,26.4726,26.4932,171800.0
2014-01-22 13:00:00,38.56,38.58,38.55,38.57,124300.0,26.4932,26.5069,26.4863,26.5001,124300.0
2014-01-22 13:05:00,38.57,38.58,38.56,38.58,40500.0,26.5001,26.5069,26.4932,26.5069,40500.0
2014-01-22 13:10:00,38.58,38.6,38.57,38.59,32300.0,26.5069,26.5207,26.5001,26.5138,32300.0
2014-01-22 13:15:00,38.59,38.6,38.58,38.58,192600.0,26.5138,26.5207,26.5069,26.5069,192600.0
2014-01-22 13:20:00,38.58,38.59,38.56,38.58,320900.0,26.5069,26.5138,26.4932,26.5069,320900.0
2014-01-22 13:25:00,38.57,38.6,38.57,38.59,24500.0,26.5001,26.5207,26.5001,26.5138,24500.0
2014-01-22 13:30:00,38.59,38.59,38.56,38.57,27000.0,26.5138,26.5138,26.4932,26.5001,27000.0
2014-01-22 13:35:00,38.56,38.57,38.53,38.54,54400.0,26.4932,26.5001,26.4726,26.4795,54400.0
2014-01-22 13:40:00,38.54,38.55,38.53,38.55,38800.0,26.4795,26.4863,26.4726,26.4863,38800.0
2014-01-22 13:45:00,38.55,38.55,38.5,38.5,45700.0,26.4863,26.4863,26.452,26.452,45700.0
2014-01-22 13:50:00,38.51,38.52,38.5,38.52,37500.0,26.4588,26.4657,26.452,26.4657,37500.0
2014-01-22 13:55:00,38.52,38.54,38.51,38.54,32900.0,26.4657,26.4795,26.4588,26.4795,32900.0
2014-01-22 14:00:00,38.54,38.55,38.53,38.55,23900.0,26.4795,26.4863,26.4726,26.4863,23900.0
2014-01-22 14:05:00,38.55,38.56,38.53,38.55,24700.0,26.4863,26.4932,26.4726,26.4863,24700.0
2014-01-22 14:10:00,38.55,38.55,38.53,38.53,16900.0,26.4863,26.4863,26.4726,26.4726,16900.0
2014-01-22 14:15:00,38.54,38.56,38.53,38.56,72300.0,26.4795,26.4932,26.4726,26.4932,72300.0
2014-01-22 14:20:00,38.56,38.56,38.54,38.54,14600.0,26.4932,26.4932,26.4795,26.4795,14600.0
2014-01-22 14:25:00,38.54,38.54,38.51,38.52,9500.0,26.4795,26.4795,26.4588,26.4657,9500.0
2014-01-22 14:30:00,38.52,38.53,38.51,38.53,17400.0,26.4657,26.4726,26.4588,26.4726,17400.0
2014-01-22 14:35:00,38.52,38.55,38.52,38.53,121200.0,26.4657,26.4863,26.4657,26.4726,121200.0
2014-01-22 14:40:00,38.54,38.54,38.52,38.53,53400.0,26.4795,26.4795,26.4657,26.4726,53400.0
2014-01-22 14:45:00,38.52,38.53,38.48,38.5,38800.0,26.4657,26.4726,26.4382,26.452,38800.0
2014-01-22 14:50:00,38.5,38.51,38.48,38.49,152500.0,26.452,26.4588,26.4382,26.4451,152500.0
2014-01-22 14:55:00,38.48,38.5,38.47,38.49,265200.0,26.4382,26.452,26.4314,26.4451,265200.0
2014-01-22 15:00:00,38.49,38.52,38.49,38.52,48200.0,26.4451,26.4657,26.4451,26.4657,48200.0
2014-01-22 15:05:00,38.52,38.54,38.51,38.54,32700.0,26.4657,26.4795,26.4588,26.4795,32700.0
2014-01-22 15:10:00,38.54,38.54,38.51,38.52,35800.0,26.4795,26.4795,26.4588,26.4657,35800.0
2014-01-22 15:15:00,38.52,38.54,38.51,38.54,21400.0,26.4657,26.4795,26.4588,26.4795,21400.0
2014-01-22 15:20:00,38.54,38.54,38.53,38.53,23600.0,26.4795,26.4795,26.4726,26.4726,23600.0
2014-01-22 15:25:00,38.53,38.54,38.52,38.52,47900.0,26.4726,26.4795,26.4657,26.4657,47900.0
2014-01-22 15:30:00,38.52,38.53,38.51,38.52,107800.0,26.4657,26.4726,26.4588,26.4657,107800.0
2014-01-22 15:35:00,38.52,38.56,38.52,38.55,35200.0,26.4657,26.4932,26.4657,26.4863,35200.0
2014-01-22 15:40:00,38.56,38.56,38.53,38.54,50400.0,26.4932,26.4932,26.4726,26.4795,50400.0
2014-01-22 15:45:00,38.54,38.57,38.53,38.56,88400.0,26.4795,26.5001,26.4726,26.4932,88400.0
2014-01-22 15:50:00,38.55,38.56,38.53,38.54,378300.0,26.4863,26.4932,26.4726,26.4795,378300.0
2014-01-22 15:55:00,38.53,38.54,38.52,38.52,513500.0,26.4726,26.4795,26.4657,26.4657,513500.0
2014-01-23 09:30:00,38.45,38.46,38.3,38.32,204100.0,26.4176,26.4245,26.3146,26.3283,204100.0
2014-01-23 09:35:00,38.32,38.34,38.26,38.26,193000.0,26.3283,26.342,26.2871,26.2871,193000.0
2014-01-23 09:40:00,38.27,38.35,38.2,38.33,250600.0,26.294,26.3489,26.2459,26.3352,250600.0
2014-01-23 09:45:00,38.31,38.34,38.29,38.29,544300.0,26.3214,26.342,26.3077,26.3077,544300.0
2014-01-23 09:50:00,38.28,38.3,38.22,38.24,170700.0,26.3008,26.3146,26.2596,26.2733,170700.0
2014-01-23 09:55:00,38.24,38.27,38.22,38.23,102100.0,26.2733,26.294,26.2596,26.2665,102100.0
2014-01-23 10:00:00,38.24,38.29,38.23,38.23,94800.0,26.2733,26.3077,26.2665,26.2665,94800.0
2014-01-23 10:05:00,38.23,38.25,38.19,38.24,595800.0,26.2665,26.2802,26.239,26.2733,595800.0
2014-01-23 10:10:00,38.23,38.25,38.22,38.24,167400.0,26.2665,26.2802,26.2596,26.2733,167400.0
2014-01-23 10:15:00,38.24,38.31,38.22,38.3,248100.0,26.2733,26.3214,26.2596,26.3146,248100.0
2014-01-23 10:20:00,38.3,38.32,38.28,38.29,172200.0,26.3146,26.3283,26.3008,26.3077,172200.0
2014-01-23 10:25:00,38.29,38.31,38.27,38.29,254200.0,26.3077,26.3214,26.294,26.3077,254200.0
2014-01-23 10:30:00,38.29,38.33,38.28,38.33,173800.0,26.3077,26.3352,26.3008,26.3352,173800.0
2014-01-23 10:35:00,38.34,38.38,38.33,38.34,306100.0,26.342,26.3695,26.3352,26.342,306100.0
2014-01-23 10:40:00,38.33,38.39,38.33,38.39,145000.0,26.3352,26.3764,26.3352,26.3764,145000.0
2014-01-23 10:45:00,38.39,38.42,38.35,38.42,116600.0,26.3764,26.397,26.3489,26.397,116600.0
2014-01-23 10:50:00,38.42,38.42,38.35,38.37,116900.0,26.397,26.397,26.3489,26.3627,116900.0
2014-01-23 10:55:00,38.37,38.4,38.36,38.39,51300.0,26.3627,26.3833,26.3558,26.3764,51300.0
2014-01-23 11:00:00,38.38,38.4,38.37,38.38,215100.0,26.3695,26.3833,26.3627,26.3695,215100.0
2014-01-23 11:05:00,38.37,38.43,38.36,38.43,219300.0,26.3627,26.4039,26.3558,26.4039,219300.0
2014-01-23 11:10:00,38.43,38.48,38.42,38.47,67300.0,26.4039,26.4382,26.397,26.4314,67300.0
2014-01-23 11:15:00,38.47,38.5,38.47,38.5,312900.0,26.4314,26.452,26.4314,26.452,312900.0
2014-01-23 11:20:00,38.49,38.5,38.46,38.48,88500.0,26.4451,26.452,26.4245,26.4382,88500.0
2014-01-23 11:25:00,38.48,38.5,38.47,38.49,141200.0,26.4382,26.452,26.4314,26.4451,141200.0
2014-01-23 11:30:00,38.48,38.48,38.45,38.45,47500.0,26.4382,26.4382,26.4176,26.4176,47500.0
2014-01-23 11:35:00,38.45,38.47,38.44,38.47,44300.0,26.4176,26.4314,26.4108,26.4314,44300.0
2014-01-23 11:40:00,38.47,38.48,38.46,38.47,58900.0,26.4314,26.4382,26.4245,26.4314,58900.0
2014-01-23 11:45:00,38.48,38.5,38.46,38.47,30500.0,26.4382,26.452,26.4245,26.4314,30500.0
2014-01-23 11:50:00,38.46,38.46,38.44,38.44,27700.0,26.4245,26.4245,26.4108,26.4108,27700.0
2014-01-23 11:55:00,38.43,38.45,38.42,38.44,42300.0,26.4039,26.4176,26.397,26.4108,42300.0
2014-01-23 12:00:00,38.45,38.45,38.4,38.4,41700.0,26.4176,26.4176,26.3833,26.3833,41700.0
2014-01-23 12:05:00,38.4,38.41,38.38,38.4,77900.0,26.3833,26.3901,26.3695,26.3833,77900.0
2014-01-23 12:10:00,38.4,38.41,38.37,38.37,218000.0,26.3833,26.3901,26.3627,26.3627,218000.0
2014-01-23 12:15:00,38.37,38.38,38.36,38.38,62300.0,26.3627,26.3695,26.3558,26.3695,62300.0
2014-01-23 12:20:00,38.37,38.38,38.34,38.35,143900.0,26.3627,26.3695,26.342,26.3489,143900.0
2014-01-23 12:25:00,38.35,38.36,38.33,38.34,75800.0,26.3489,26.3558,26.3352,26.342,75800.0
2014-01-23 12:30:00,38.33,38.39,38.33,38.39,147100.0,26.3352,26.3764,26.3352,26.3764,147100.0
2014-01-23 12:35:00,38.4,38.45,38.4,38.44,145900.0,26.3833,26.4176,26.3833,26.4108,145900.0
2014-01-23 12:40:00,38.44,38.44,38.39,38.39,41500.0,26.4108,26.4108,26.3764,26.3764,41500.0
2014-01-23 12:45:00,38.4,38.41,38.39,38.4,81000.0,26.3833,26.3901,26.3764,26.3833,81000.0
2014-01-23 12:50:00,38.4,38.42,38.4,38.41,64900.0,26.3833,26.397,26.3833,26.3901,64900.0
2014-01-23 12:55:00,38.4,38.41,38.38,38.39,49300.0,26.3833,26.3901,26.3695,26.3764,49300.0
2014-01-23 13:00:00,38.39,38.39,38.34,38.35,35900.0,26.3764,26.3764,26.342,26.3489,35900.0
2014-01-23 13:05:00,38.36,38.37,38.33,38.35,70600.0,26.3558,26.3627,26.3352,26.3489,70600.0
2014-01-23 13:10:00,38.35,38.36,38.31,38.32,13500.0,26.3489,26.3558,26.3214,26.3283,13500.0
2014-01-23 13:15:00,38.32,38.35,38.31,38.34,470000.0,26.3283,26.3489,26.3214,26.342,470000.0
2014-01-23 13:20:00,38.34,38.38,38.34,38.37,44600.0,26.342,26.3695,26.342,26.3627,44600.0
2014-01-23 13:25:00,38.36,38.36,38.33,38.34,116200.0,26.3558,26.3558,26.3352,26.342,116200.0
2014-01-23 13:30:00,38.34,38.34,38.3,38.32,261800.0,26.342,26.342,26.3146,26.3283,261800.0
2014-01-23 13:35:00,38.31,38.33,38.3,38.3,68900.0,26.3214,26.3352,26.3146,26.3146,68900.0
2014-01-23 13:40:00,38.3,38.32,38.28,38.29,54300.0,26.3146,26.3283,26.3008,26.3077,54300.0
2014-01-23 13:45:00,38.28,38.29,38.25,38.25,35100.0,26.3008,26.3077,26.2802,26.2802,35100.0
2014-01-23 13:50:00,38.25,38.31,38.25,38.29,22000.0,26.2802,26.3214,26.2802,26.3077,22000.0
2014-01-23 13:55:00,38.29,38.31,38.28,38.29,45300.0,26.3077,26.3214,26.3008,26.3077,45300.0
2014-01-23 14:00:00,38.29,38.31,38.28,38.31,6400.0,26.3077,26.3214,26.3008,26.3214,6400.0
2014-01-23 14:05:00,38.3,38.32,38.3,38.31,37500.0,26.3146,26.3283,26.3146,26.3214,37500.0
2014-01-23 14:10:00,38.31,38.33,38.29,38.31,18400.0,26.3214,26.3352,26.3077,26.3214,18400.0
2014-01-23 14:15:00,38.3,38.32,38.3,38.3,31600.0,26.3146,26.3283,26.3146,26.3146,31600.0
2014-01-23 14:20:00,38.3,38.32,38.29,38.3,25800.0,26.3146,26.3283,26.3077,26.3146,25800.0
2014-01-23 14:25:00,38.3,38.32,38.3,38.31,58700.0,26.3146,26.3283,26.3146,26.3214,58700.0
2014-01-23 14:30:00,38.32,38.33,38.31,38.33,15200.0,26.3283,26.3352,26.3214,26.3352,15200.0
2014-01-23 14:35:00,38.34,38.35,38.33,38.33,26800.0,26.342,26.3489,26.3352,26.3352,26800.0
2014-01-23 14:40:00,38.32,38.34,38.32,38.34,39700.0,26.3283,26.342,26.3283,26.342,39700.0
2014-01-23 14:45:00,38.33,38.34,38.32,38.32,21200.0,26.3352,26.342,26.3283,26.3283,21200.0
2014-01-23 14:50:00,38.33,38.34,38.33,38.33,53800.0,26.3352,26.342,26.3352,26.3352,53800.0
2014-01-23 14:55:00,38.34,38.37,38.34,38.37,46300.0,26.342,26.3627,26.342,26.3627,46300.0
2014-01-23 15:00:00,38.37,38.38,38.36,38.37,34100.0,26.3627,26.3695,26.3558,26.3627,34100.0
2014-01-23 15:05:00,38.38,38.38,38.35,38.35,27600.0,26.3695,26.3695,26.3489,26.3489,27600.0
2014-01-23 15:10:00,38.36,38.38,38.34,38.36,28400.0,26.3558,26.3695,26.342,26.3558,28400.0
2014-01-23 15:15:00,38.36,38.37,38.35,38.36,28700.0,26.3558,26.3627,26.3489,26.3558,28700.0
2014-01-23 15:20:00,38.36,38.37,38.35,38.36,45600.0,26.3558,26.3627,26.3489,26.3558,45600.0
2014-01-23 15:25:00,38.36,38.38,38.36,38.38,32700.0,26.3558,26.3695,26.3558,26.3695,32700.0
2014-01-23 15:30:00,38.38,38.38,38.35,38.38,36400.0,26.3695,26.3695,26.3489,26.3695,36400.0
2014-01-23 15:35:00,38.38,38.43,38.38,38.39,61300.0,26.3695,26.4039,26.3695,26.3764,61300.0
2014-01-23 15:40:00,38.38,38.42,38.37,38.4,65600.0,26.3695,26.397,26.3627,26.3833,65600.0
2014-01-23 15:45:00,38.4,38.41,38.37,38.38,54100.0,26.3833,26.3901,26.3627,26.3695,54100.0
2014-01-23 15:50:00,38.37,38.4,38.37,38.4,153100.0,26.3627,26.3833,26.3627,26.3833,153100.0
2014-01-23 15:55:00,38.4,38.42,38.39,38.42,468900.0,26.3833,26.397,26.3764,26.397,468900.0
2014-01-24 09:30:00,38.34,38.35,38.14,38.18,281300.0,26.342,26.3489,26.2046,26.2321,281300.0
2014-01-24 09:35:00,38.18,38.29,38.17,38.29,529100.0,26.2321,26.3077,26.2252,26.3077,529100.0
2014-01-24 09:40:00,38.29,38.39,38.27,38.35,412500.0,26.3077,26.3764,26.294,26.3489,412500.0
2014-01-24 09:45:00,38.34,38.37,38.32,38.37,223400.0,26.342,26.3627,26.3283,26.3627,223400.0
2014-01-24 09:50:00,38.38,38.44,38.34,38.43,259700.0,26.3695,26.4108,26.342,26.4039,259700.0
2014-01-24 09:55:00,38.42,38.47,38.4,38.45,171200.0,26.397,26.4314,26.3833,26.4176,171200.0
2014-01-24 10:00:00,38.46,38.5,38.44,38.5,145000.0,26.4245,26.452,26.4108,26.452,145000.0
2014-01-24 10:05:00,38.5,38.54,38.47,38.5,244200.0,26.452,26.4795,26.4314,26.452,244200.0
2014-01-24 10:10:00,38.5,38.51,38.47,38.48,213500.0,26.452,26.4588,26.4314,26.4382,213500.0
2014-01-24 10:15:00,38.47,38.52,38.45,38.51,411100.0,26.4314,26.4657,26.4176,26.4588,411100.0
2014-01-24 10:20:00,38.5,38.56,38.48,38.55,272600.0,26.452,26.4932,26.4382,26.4863,272600.0
2014-01-24 10:25:00,38.55,38.55,38.51,38.55,225200.0,26.4863,26.4863,26.4588,26.4863,225200.0
2014-01-24 10:30:00,38.54,38.55,38.44,38.45,414600.0,26.4795,26.4863,26.4108,26.4176,414600.0
2014-01-24 10:35:00,38.44,38.51,38.44,38.47,669700.0,26.4108,26.4588,26.4108,26.4314,669700.0
2014-01-24 10:40:00,38.47,38.49,38.42,38.43,385600.0,26.4314,26.4451,26.397,26.4039,385600.0
2014-01-24 10:45:00,38.42,38.44,38.36,38.42,295400.0,26.397,26.4108,26.3558,26.397,295400.0
2014-01-24 10:50:00,38.42,38.46,38.4,38.42,284800.0,26.397,26.4245,26.3833,26.397,284800.0
2014-01-24 10:55:00,38.42,38.43,38.36,38.42,176600.0,26.397,26.4039,26.3558,26.397,176600.0
2014-01-24 11:00:00,38.41,38.45,38.4,38.45,43400.0,26.3901,26.4176,26.3833,26.4176,43400.0
2014-01-24 11:05:00,38.45,38.49,38.41,38.41,203500.0,26.4176,26.4451,26.3901,26.3901,203500.0
2014-01-24 11:10:00,38.4,38.47,38.4,38.46,131200.0,26.3833,26.4314,26.3833,26.4245,131200.0
2014-01-24 11:15:00,38.45,38.46,38.41,38.41,70300.0,26.4176,26.4245,26.3901,26.3901,70300.0
2014-01-24 11:20:00,38.41,38.44,38.39,38.43,223800.0,26.3901,26.4108,26.3764,26.4039,223800.0
2014-01-24 11:25:00,38.43,38.43,38.4,38.4,468800.0,26.4039,26.4039,26.3833,26.3833,468800.0
2014-01-24 11:30:00,38.4,38.46,38.4,38.45,330800.0,26.3833,26.4245,26.3833,26.4176,330800.0
2014-01-24 11:35:00,38.46,38.46,38.43,38.46,143100.0,26.4245,26.4245,26.4039,26.4245,143100.0
2014-01-24 11:40:00,38.46,38.47,38.42,38.42,67800.0,26.4245,26.4314,26.397,26.397,67800.0
2014-01-24 11:45:00,38.42,38.44,38.4,38.43,106500.0,26.397,26.4108,26.3833,26.4039,106500.0
2014-01-24 11:50:00,38.43,38.46,38.42,38.44,80300.0,26.4039,26.4245,26.397,26.4108,80300.0
2014-01-24 11:55:00,38.44,38.49,38.44,38.48,74500.0,26.4108,26.4451,26.4108,26.4382,74500.0
2014-01-24 12:00:00,38.47,38.51,38.45,38.45,229100.0,26.4314,26.4588,26.4176,26.4176,229100.0
2014-01-24 12:05:00,38.46,38.5,38.44,38.48,209200.0,26.4245,26.452,26.4108,26.4382,209200.0
2014-01-24 12:10:00,38.48,38.49,38.46,38.49,79200.0,26.4382,26.4451,26.4245,26.4451,79200.0
2014-01-24 12:15:00,38.48,38.5,38.46,38.46,103000.0,26.4382,26.452,26.4245,26.4245,103000.0
2014-01-24 12:20:00,38.46,38.48,38.41,38.41,121600.0,26.4245,26.4382,26.3901,26.3901,121600.0
2014-01-24 12:25:00,38.42,38.44,38.4,38.41,61300.0,26.397,26.4108,26.3833,26.3901,61300.0
2014-01-24 12:30:00,38.41,38.43,38.4,38.4,386500.0,26.3901,26.4039,26.3833,26.3833,386500.0
2014-01-24 12:35:00,38.4,38.41,38.37,38.4,91100.0,26.3833,26.3901,26.3627,26.3833,91100.0
2014-01-24 12:40:00,38.39,38.39,38.36,38.37,73900.0,26.3764,26.3764,26.3558,26.3627,73900.0
2014-01-24 12:45:00,38.37,38.37,38.34,38.36,241000.0,26.3627,26.3627,26.342,26.3558,241000.0
2014-01-24 12:50:00,38.35,38.38,38.35,38.35,79000.0,26.3489,26.3695,26.3489,26.3489,79000.0
2014-01-24 12:55:00,38.35,38.39,38.33,38.36,199100.0,26.3489,26.3764,26.3352,26.3558,199100.0
2014-01-24 13:00:00,38.37,38.37,38.33,38.34,232700.0,26.3627,26.3627,26.3352,26.342,232700.0
2014-01-24 13:05:00,38.34,38.39,38.34,38.38,24100.0,26.342,26.3764,26.342,26.3695,24100.0
2014-01-24 13:10:00,38.38,38.39,38.37,38.39,16900.0,26.3695,26.3764,26.3627,26.3764,16900.0
2014-01-24 13:15:00,38.39,38.4,38.37,38.37,56800.0,26.3764,26.3833,26.3627,26.3627,56800.0
2014-01-24 13:20:00,38.37,38.38,38.33,38.33,62800.0,26.3627,26.3695,26.3352,26.3352,62800.0
2014-01-24 13:25:00,38.34,38.37,38.33,38.34,38200.0,26.342,26.3627,26.3352,26.342,38200.0
2014-01-24 13:30:00,38.33,38.36,38.32,38.33,103100.0,26.3352,26.3558,26.3283,26.3352,103100.0
2014-01-24 13:35:00,38.33,38.34,38.3,38.34,100600.0,26.3352,26.342,26.3146,26.342,100600.0
2014-01-24 13:40:00,38.34,38.35,38.32,38.33,259900.0,26.342,26.3489,26.3283,26.3352,259900.0
2014-01-24 13:45:00,38.32,38.33,38.31,38.32,42500.0,26.3283,26.3352,26.3214,26.3283,42500.0
2014-01-24 13:50:00,38.32,38.37,38.32,38.34,63000.0,26.3283,26.3627,26.3283,26.342,63000.0
2014-01-24 13:55:00,38.34,38.34,38.29,38.3,201600.0,26.342,26.342,26.3077,26.3146,201600.0
2014-01-24 14:00:00,38.3,38.3,38.21,38.23,166900.0,26.3146,26.3146,26.2527,26.2665,166900.0
2014-01-24 14:05:00,38.24,38.26,38.23,38.24,95800.0,26.2733,26.2871,26.2665,26.2733,95800.0
2014-01-24 14:10:00,38.24,38.26,38.15,38.15,70000.0,26.2733,26.2871,26.2115,26.2115,70000.0
2014-01-24 14:15:00,38.16,38.19,38.16,38.19,58900.0,26.2184,26.239,26.2184,26.239,58900.0
2014-01-24 14:20:00,38.19,38.2,38.16,38.17,124000.0,26.239,26.2459,26.2184,26.2252,124000.0
2014-01-24 14:25:00,38.17,38.2,38.16,38.18,78200.0,26.2252,26.2459,26.2184,26.2321,78200.0
2014-01-24 14:30:00,38.17,38.2,38.16,38.18,74900.0,26.2252,26.2459,26.2184,26.2321,74900.0
2014-01-24 14:35:00,38.19,38.2,38.17,38.2,37500.0,26.239,26.2459,26.2252,26.2459,37500.0
2014-01-24 14:40:00,38.2,38.2,38.16,38.17,32500.0,26.2459,26.2459,26.2184,26.2252,32500.0
2014-01-24 14:45:00,38.18,38.19,38.16,38.16,40100.0,26.2321,26.239,26.2184,26.2184,40100.0
2014-01-24 14:50:00,38.15,38.17,38.14,38.15,105700.0,26.2115,26.2252,26.2046,26.2115,105700.0
2014-01-24 14:55:00,38.14,38.17,38.12,38.16,119200.0,26.2046,26.2252,26.1909,26.2184,119200.0
2014-01-24 15:00:00,38.16,38.16,38.13,38.14,127800.0,26.2184,26.2184,26.1978,26.2046,127800.0
2014-01-24 15:05:00,38.15,38.17,38.14,38.15,49200.0,26.2115,26.2252,26.2046,26.2115,49200.0
2014-01-24 15:10:00,38.15,38.15,38.09,38.12,119600.0,26.2115,26.2115,26.1703,26.1909,119600.0
2014-01-24 15:15:00,38.12,38.12,38.07,38.09,74200.0,26.1909,26.1909,26.1565,26.1703,74200.0
2014-01-24 15:20:00,38.09,38.1,38.05,38.06,79800.0,26.1703,26.1772,26.1428,26.1497,79800.0
2014-01-24 15:25:00,38.05,38.09,38.04,38.09,88000.0,26.1428,26.1703,26.1359,26.1703,88000.0
2014-01-24 15:30:00,38.09,38.1,38.07,38.1,57200.0,26.1703,26.1772,26.1565,26.1772,57200.0
2014-01-24 15:35:00,38.1,38.11,38.07,38.09,109400.0,26.1772,26.184,26.1565,26.1703,109400.0
2014-01-24 15:40:00,38.09,38.11,38.07,38.08,221100.0,26.1703,26.184,26.1565,26.1634,221100.0
2014-01-24 15:45:00,38.07,38.07,38.02,38.03,208600.0,26.1565,26.1565,26.1222,26.1291,208600.0
2014-01-24 15:50:00,38.03,38.06,38.0,38.04,838600.0,26.1291,26.1497,26.1084,26.1359,838600.0
2014-01-24 15:55:00,38.03,38.05,37.98,37.98,732700.0,26.1291,26.1428,26.0947,26.0947,732700.0
2014-01-27 09:30:00,38.05,38.08,37.94,37.94,117200.0,26.1428,26.1634,26.0672,26.0672,117200.0
2014-01-27 09:35:00,37.94,38.09,37.93,38.08,199600.0,26.0672,26.1703,26.0604,26.1634,199600.0
2014-01-27 09:40:00,38.09,38.15,38.08,38.12,99900.0,26.1703,26.2115,26.1634,26.1909,99900.0
2014-01-27 09:45:00,38.12,38.14,38.05,38.07,100900.0,26.1909,26.2046,26.1428,26.1565,100900.0
2014-01-27 09:50:00,38.06,38.09,38.04,38.07,59200.0,26.1497,26.1703,26.1359,26.1565,59200.0
2014-01-27 09:55:00,38.07,38.08,38.03,38.07,68300.0,26.1565,26.1634,26.1291,26.1565,68300.0
2014-01-27 10:00:00,38.07,38.08,38.02,38.02,75100.0,26.1565,26.1634,26.1222,26.1222,75100.0
2014-01-27 10:05:00,38.02,38.03,37.96,38.0,109300.0,26.1222,26.1291,26.081,26.1084,109300.0
2014-01-27 10:10:00,38.0,38.02,37.97,37.98,100200.0,26.1084,26.1222,26.0878,26.0947,100200.0
2014-01-27 10:15:00,37.99,38.02,37.98,38.01,137200.0,26.1016,26.1222,26.0947,26.1153,137200.0
2014-01-27 10:20:00,38.0,38.02,37.98,38.0,88400.0,26.1084,26.1222,26.0947,26.1084,88400.0
2014-01-27 10:25:00,37.99,38.03,37.97,38.0,163000.0,26.1016,26.1291,26.0878,26.1084,163000.0
2014-01-27 10:30:00,38.0,38.07,38.0,38.05,135000.0,26.1084,26.1565,26.1084,26.1428,135000.0
2014-01-27 10:35:00,38.06,38.09,38.05,38.07,267300.0,26.1497,26.1703,26.1428,26.1565,267300.0
2014-01-27 10:40:00,38.07,38.13,38.05,38.07,198200.0,26.1565,26.1978,26.1428,26.1565,198200.0
2014-01-27 10:45:00,38.07,38.09,38.05,38.07,31400.0,26.1565,26.1703,26.1428,26.1565,31400.0
2014-01-27 10:50:00,38.06,38.08,38.04,38.06,51300.0,26.1497,26.1634,26.1359,26.1497,51300.0
2014-01-27 10:55:00,38.06,38.09,38.02,38.03,96000.0,26.1497,26.1703,26.1222,26.1291,96000.0
2014-01-27 11:00:00,38.03,38.07,38.03,38.05,60600.0,26.1291,26.1565,26.1291,26.1428,60600.0
2014-01-27 11:05:00,38.05,38.07,38.03,38.05,43500.0,26.1428,26.1565,26.1291,26.1428,43500.0
2014-01-27 11:10:00,38.05,38.06,38.01,38.03,94100.0,26.1428,26.1497,26.1153,26.1291,94100.0
2014-01-27 11:15:00,38.04,38.07,38.04,38.06,52700.0,26.1359,26.1565,26.1359,26.1497,52700.0
2014-01-27 11:20:00,38.07,38.09,38.05,38.09,66400.0,26.1565,26.1703,26.1428,26.1703,66400.0
2014-01-27 11:25:00,38.09,38.09,38.03,38.04,62900.0,26.1703,26.1703,26.1291,26.1359,62900.0
2014-01-27 11:30:00,38.04,38.05,38.01,38.03,153400.0,26.1359,26.1428,26.1153,26.1291,153400.0
2014-01-27 11:35:00,38.04,38.04,37.97,38.02,122300.0,26.1359,26.1359,26.0878,26.1222,122300.0
2014-01-27 11:40:00,38.02,38.07,38.01,38.04,41300.0,26.1222,26.1565,26.1153,26.1359,41300.0
2014-01-27 11:45:00,38.04,38.07,38.03,38.05,63000.0,26.1359,26.1565,26.1291,26.1428,63000.0
2014-01-27 11:50:00,38.05,38.08,38.05,38.06,379400.0,26.1428,26.1634,26.1428,26.1497,379400.0
2014-01-27 11:55:00,38.07,38.08,38.03,38.05,421600.0,26.1565,26.1634,26.1291,26.1428,421600.0
2014-01-27 12:00:00,38.05,38.08,38.03,38.08,111800.0,26.1428,26.1634,26.1291,26.1634,111800.0
2014-01-27 12:05:00,38.08,38.08,38.05,38.08,131900.0,26.1634,26.1634,26.1428,26.1634,131900.0
2014-01-27 12:10:00,38.09,38.15,38.08,38.14,136100.0,26.1703,26.2115,26.1634,26.2046,136100.0
2014-01-27 12:15:00,38.14,38.15,38.09,38.1,76000.0,26.2046,26.2115,26.1703,26.1772,76000.0
2014-01-27 12:20:00,38.09,38.1,38.05,38.09,102300.0,26.1703,26.1772,26.1428,26.1703,102300.0
2014-01-27 12:25:00,38.09,38.13,38.09,38.11,60000.0,26.1703,26.1978,26.1703,26.184,60000.0
2014-01-27 12:30:00,38.1,38.13,38.09,38.11,58300.0,26.1772,26.1978,26.1703,26.184,58300.0
2014-01-27 12:35:00,38.11,38.16,38.1,38.15,208500.0,26.184,26.2184,26.1772,26.2115,208500.0
2014-01-27 12:40:00,38.15,38.16,38.11,38.12,118800.0,26.2115,26.2184,26.184,26.1909,118800.0
2014-01-27 12:45:00,38.11,38.13,38.09,38.1,69800.0,26.184,26.1978,26.1703,26.1772,69800.0
2014-01-27 12:50:00,38.11,38.12,38.09,38.09,45500.0,26.184,26.1909,26.1703,26.1703,45500.0
2014-01-27 12:55:00,38.09,38.09,38.06,38.08,55400.0,26.1703,26.1703,26.1497,26.1634,55400.0
2014-01-27 13:00:00,38.07,38.1,38.06,38.09,36200.0,26.1565,26.1772,26.1497,26.1703,36200.0
2014-01-27 13:05:00,38.09,38.15,38.09,38.11,140800.0,26.1703,26.2115,26.1703,26.184,140800.0
2014-01-27 13:10:00,38.11,38.13,38.09,38.09,60800.0,26.184,26.1978,26.1703,26.1703,60800.0
2014-01-27 13:15:00,38.09,38.11,38.09,38.11,38600.0,26.1703,26.184,26.1703,26.184,38600.0
2014-01-27 13:20:00,38.11,38.11,38.08,38.09,75800.0,26.184,26.184,26.1634,26.1703,75800.0
2014-01-27 13:25:00,38.09,38.11,38.08,38.1,32200.0,26.1703,26.184,26.1634,26.1772,32200.0
2014-01-27 13:30:00,38.1,38.1,38.06,38.09,61000.0,26.1772,26.1772,26.1497,26.1703,61000.0
2014-01-27 13:35:00,38.09,38.09,38.05,38.06,37500.0,26.1703,26.1703,26.1428,26.1497,37500.0
2014-01-27 13:40:00,38.05,38.11,38.05,38.11,55900.0,26.1428,26.184,26.1428,26.184,55900.0
2014-01-27 13:45:00,38.11,38.12,38.09,38.09,25100.0,26.184,26.1909,26.1703,26.1703,25100.0
2014-01-27 13:50:00,38.09,38.09,38.05,38.06,97000.0,26.1703,26.1703,26.1428,26.1497,97000.0
2014-01-27 13:55:00,38.06,38.08,38.03,38.04,34700.0,26.1497,26.1634,26.1291,26.1359,34700.0
2014-01-27 14:00:00,38.04,38.08,38.03,38.06,106500.0,26.1359,26.1634,26.1291,26.1497,106500.0
2014-01-27 14:05:00,38.05,38.06,38.03,38.04,39500.0,26.1428,26.1497,26.1291,26.1359,39500.0
2014-01-27 14:10:00,38.04,38.09,38.04,38.08,78100.0,26.1359,26.1703,26.1359,26.1634,78100.0
2014-01-27 14:15:00,38.08,38.11,38.06,38.06,66300.0,26.1634,26.184,26.1497,26.1497,66300.0
2014-01-27 14:20:00,38.06,38.12,38.06,38.1,351700.0,26.1497,26.1909,26.1497,26.1772,351700.0
2014-01-27 14:25:00,38.11,38.12,38.08,38.12,26800.0,26.184,26.1909,26.1634,26.1909,26800.0
2014-01-27 14:30:00,38.12,38.13,38.09,38.12,57000.0,26.1909,26.1978,26.1703,26.1909,57000.0
2014-01-27 14:35:00,38.12,38.2,38.12,38.2,180600.0,26.1909,26.2459,26.1909,26.2459,180600.0
2014-01-27 14:40:00,38.2,38.2,38.17,38.19,95500.0,26.2459,26.2459,26.2252,26.239,95500.0
2014-01-27 14:45:00,38.18,38.18,38.15,38.18,58800.0,26.2321,26.2321,26.2115,26.2321,58800.0
2014-01-27 14:50:00,38.17,38.18,38.16,38.17,38200.0,26.2252,26.2321,26.2184,26.2252,38200.0
2014-01-27 14:55:00,38.17,38.19,38.16,38.18,53300.0,26.2252,26.239,26.2184,26.2321,53300.0
2014-01-27 15:00:00,38.19,38.21,38.16,38.2,98900.0,26.239,26.2527,26.2184,26.2459,98900.0
2014-01-27 15:05:00,38.19,38.22,38.18,38.2,32500.0,26.239,26.2596,26.2321,26.2459,32500.0
2014-01-27 15:10:00,38.2,38.23,38.18,38.22,56300.0,26.2459,26.2665,26.2321,26.2596,56300.0
2014-01-27 15:15:00,38.22,38.23,38.19,38.19,116600.0,26.2596,26.2665,26.239,26.239,116600.0
2014-01-27 15:20:00,38.19,38.2,38.15,38.16,78200.0,26.239,26.2459,26.2115,26.2184,78200.0
2014-01-27 15:25:00,38.15,38.17,38.14,38.17,18500.0,26.2115,26.2252,26.2046,26.2252,18500.0
2014-01-27 15:30:00,38.16,38.19,38.14,38.15,56100.0,26.2184,26.239,26.2046,26.2115,56100.0
2014-01-27 15:35:00,38.15,38.2,38.14,38.2,111000.0,26.2115,26.2459,26.2046,26.2459,111000.0
2014-01-27 15:40:00,38.2,38.2,38.13,38.15,74900.0,26.2459,26.2459,26.1978,26.2115,74900.0
2014-01-27 15:45:00,38.14,38.16,38.11,38.13,199900.0,26.2046,26.2184,26.184,26.1978,199900.0
2014-01-27 15:50:00,38.13,38.16,38.1,38.1,167800.0,26.1978,26.2184,26.1772,26.1772,167800.0
2014-01-27 15:55:00,38.11,38.13,38.05,38.06,400300.0,26.184,26.1978,26.1428,26.1497,400300.0
2014-01-28 09:30:00,38.17,38.18,38.08,38.09,61900.0,26.2252,26.2321,26.1634,26.1703,61900.0
2014-01-28 09:35:00,38.1,38.21,38.09,38.12,445400.0,26.1772,26.2527,26.1703,26.1909,445400.0
2014-01-28 09:40:00,38.12,38.18,38.12,38.16,237900.0,26.1909,26.2321,26.1909,26.2184,237900.0
2014-01-28 09:45:00,38.16,38.16,38.09,38.11,173700.0,26.2184,26.2184,26.1703,26.184,173700.0
2014-01-28 09:50:00,38.11,38.11,38.06,38.11,121100.0,26.184,26.184,26.1497,26.184,121100.0
2014-01-28 09:55:00,38.11,38.18,38.11,38.13,126300.0,26.184,26.2321,26.184,26.1978,126300.0
2014-01-28 10:00:00,38.14,38.16,38.11,38.13,171600.0,26.2046,26.2184,26.184,26.1978,171600.0
2014-01-28 10:05:00,38.12,38.13,38.1,38.11,49300.0,26.1909,26.1978,26.1772,26.184,49300.0
2014-01-28 10:10:00,38.12,38.15,38.12,38.14,140900.0,26.1909,26.2115,26.1909,26.2046,140900.0
2014-01-28 10:15:00,38.13,38.17,38.12,38.17,73100.0,26.1978,26.2252,26.1909,26.2252,73100.0
2014-01-28 10:20:00,38.17,38.17,38.14,38.16,71300.0,26.2252,26.2252,26.2046,26.2184,71300.0
2014-01-28 10:25:00,38.15,38.16,38.11,38.13,209100.0,26.2115,26.2184,26.184,26.1978,209100.0
2014-01-28 10:30:00,38.14,38.14,38.1,38.12,79800.0,26.2046,26.2046,26.1772,26.1909,79800.0
2014-01-28 10:35:00,38.12,38.13,38.08,38.12,155700.0,26.1909,26.1978,26.1634,26.1909,155700.0
2014-01-28 10:40:00,38.12,38.12,38.07,38.09,48800.0,26.1909,26.1909,26.1565,26.1703,48800.0
2014-01-28 10:45:00,38.08,38.1,38.08,38.09,9200.0,26.1634,26.1772,26.1634,26.1703,9200.0
2014-01-28 10:50:00,38.09,38.09,38.06,38.08,51400.0,26.1703,26.1703,26.1497,26.1634,51400.0
2014-01-28 10:55:00,38.08,38.09,38.06,38.09,63400.0,26.1634,26.1703,26.1497,26.1703,63400.0
2014-01-28 11:00:00,38.08,38.12,38.08,38.1,72300.0,26.1634,26.1909,26.1634,26.1772,72300.0
2014-01-28 11:05:00,38.1,38.11,38.06,38.08,43400.0,26.1772,26.184,26.1497,26.1634,43400.0
2014-01-28 11:10:00,38.07,38.1,38.05,38.06,278400.0,26.1565,26.1772,26.1428,26.1497,278400.0
2014-01-28 11:15:00,38.06,38.07,38.05,38.07,48800.0,26.1497,26.1565,26.1428,26.1565,48800.0
2014-01-28 11:20:00,38.07,38.08,38.06,38.07,35200.0,26.1565,26.1634,26.1497,26.1565,35200.0
2014-01-28 11:25:00,38.07,38.09,38.05,38.09,72300.0,26.1565,26.1703,26.1428,26.1703,72300.0
2014-01-28 11:30:00,38.09,38.09,38.06,38.06,37500.0,26.1703,26.1703,26.1497,26.1497,37500.0
2014-01-28 11:35:00,38.07,38.07,38.04,38.05,40000.0,26.1565,26.1565,26.1359,26.1428,40000.0
2014-01-28 11:40:00,38.05,38.06,38.03,38.05,27800.0,26.1428,26.1497,26.1291,26.1428,27800.0
2014-01-28 11:45:00,38.05,38.05,38.02,38.02,77600.0,26.1428,26.1428,26.1222,26.1222,77600.0
2014-01-28 11:50:00,38.02,38.05,38.02,38.03,143500.0,26.1222,26.1428,26.1222,26.1291,143500.0
2014-01-28 11:55:00,38.04,38.05,38.02,38.05,60700.0,26.1359,26.1428,26.1222,26.1428,60700.0
2014-01-28 12:00:00,38.04,38.07,38.04,38.06,34600.0,26.1359,26.1565,26.1359,26.1497,34600.0
2014-01-28 12:05:00,38.06,38.09,38.06,38.07,34500.0,26.1497,26.1703,26.1497,26.1565,34500.0
2014-01-28 12:10:00,38.08,38.1,38.07,38.08,83700.0,26.1634,26.1772,26.1565,26.1634,83700.0
2014-01-28 12:15:00,38.09,38.12,38.09,38.12,48200.0,26.1703,26.1909,26.1703,26.1909,48200.0
2014-01-28 12:20:00,38.12,38.14,38.12,38.13,89400.0,26.1909,26.2046,26.1909,26.1978,89400.0
2014-01-28 12:25:00,38.13,38.14,38.11,38.12,24400.0,26.1978,26.2046,26.184,26.1909,24400.0
2014-01-28 12:30:00,38.13,38.18,38.13,38.18,69100.0,26.1978,26.2321,26.1978,26.2321,69100.0
2014-01-28 12:35:00,38.18,38.18,38.16,38.16,40900.0,26.2321,26.2321,26.2184,26.2184,40900.0
2014-01-28 12:40:00,38.17,38.17,38.15,38.17,72200.0,26.2252,26.2252,26.2115,26.2252,72200.0
2014-01-28 12:45:00,38.17,38.18,38.14,38.15,37500.0,26.2252,26.2321,26.2046,26.2115,37500.0
2014-01-28 12:50:00,38.15,38.17,38.14,38.14,55600.0,26.2115,26.2252,26.2046,26.2046,55600.0
2014-01-28 12:55:00,38.15,38.17,38.14,38.17,58300.0,26.2115,26.2252,26.2046,26.2252,58300.0
2014-01-28 13:00:00,38.17,38.18,38.15,38.15,62800.0,26.2252,26.2321,26.2115,26.2115,62800.0
2014-01-28 13:05:00,38.15,38.17,38.14,38.17,39000.0,26.2115,26.2252,26.2046,26.2252,39000.0
2014-01-28 13:10:00,38.17,38.18,38.16,38.17,49900.0,26.2252,26.2321,26.2184,26.2252,49900.0
2014-01-28 13:15:00,38.18,38.18,38.16,38.18,21500.0,26.2321,26.2321,26.2184,26.2321,21500.0
2014-01-28 13:20:00,38.18,38.18,38.15,38.15,40800.0,26.2321,26.2321,26.2115,26.2115,40800.0
2014-01-28 13:25:00,38.15,38.17,38.15,38.15,23400.0,26.2115,26.2252,26.2115,26.2115,23400.0
2014-01-28 13:30:00,38.15,38.17,38.15,38.17,21500.0,26.2115,26.2252,26.2115,26.2252,21500.0
2014-01-28 13:35:00,38.17,38.17,38.15,38.15,52300.0,26.2252,26.2252,26.2115,26.2115,52300.0
2014-01-28 13:40:00,38.15,38.17,38.15,38.15,57400.0,26.2115,26.2252,26.2115,26.2115,57400.0
2014-01-28 13:45:00,38.16,38.17,38.15,38.16,17000.0,26.2184,26.2252,26.2115,26.2184,17000.0
2014-01-28 13:50:00,38.17,38.17,38.13,38.14,54000.0,26.2252,26.2252,26.1978,26.2046,54000.0
2014-01-28 13:55:00,38.14,38.15,38.13,38.13,66400.0,26.2046,26.2115,26.1978,26.1978,66400.0
2014-01-28 14:00:00,38.13,38.14,38.12,38.13,47900.0,26.1978,26.2046,26.1909,26.1978,47900.0
2014-01-28 14:05:00,38.13,38.13,38.11,38.12,18300.0,26.1978,26.1978,26.184,26.1909,18300.0
2014-01-28 14:10:00,38.12,38.13,38.11,38.13,17100.0,26.1909,26.1978,26.184,26.1978,17100.0
2014-01-28 14:15:00,38.13,38.14,38.11,38.12,28200.0,26.1978,26.2046,26.184,26.1909,28200.0
2014-01-28 14:20:00,38.13,38.15,38.12,38.14,26300.0,26.1978,26.2115,26.1909,26.2046,26300.0
2014-01-28 14:25:00,38.14,38.14,38.13,38.13,28100.0,26.2046,26.2046,26.1978,26.1978,28100.0
2014-01-28 14:30:00,38.14,38.15,38.13,38.15,73500.0,26.2046,26.2115,26.1978,26.2115,73500.0
2014-01-28 14:35:00,38.15,38.17,38.14,38.16,27400.0,26.2115,26.2252,26.2046,26.2184,27400.0
2014-01-28 14:40:00,38.16,38.17,38.16,38.16,41900.0,26.2184,26.2252,26.2184,26.2184,41900.0
2014-01-28 14:45:00,38.16,38.17,38.15,38.16,70100.0,26.2184,26.2252,26.2115,26.2184,70100.0
2014-01-28 14:50:00,38.15,38.16,38.15,38.15,32000.0,26.2115,26.2184,26.2115,26.2115,32000.0
2014-01-28 14:55:00,38.15,38.16,38.14,38.15,66700.0,26.2115,26.2184,26.2046,26.2115,66700.0
2014-01-28 15:00:00,38.16,38.18,38.15,38.16,78800.0,26.2184,26.2321,26.2115,26.2184,78800.0
2014-01-28 15:05:00,38.15,38.18,38.15,38.17,50600.0,26.2115,26.2321,26.2115,26.2252,50600.0
2014-01-28 15:10:00,38.17,38.18,38.16,38.17,61700.0,26.2252,26.2321,26.2184,26.2252,61700.0
2014-01-28 15:15:00,38.17,38.19,38.15,38.18,246000.0,26.2252,26.239,26.2115,26.2321,246000.0
2014-01-28 15:20:00,38.18,38.18,38.17,38.18,18400.0,26.2321,26.2321,26.2252,26.2321,18400.0
2014-01-28 15:25:00,38.17,38.2,38.17,38.2,29900.0,26.2252,26.2459,26.2252,26.2459,29900.0
2014-01-28 15:30:00,38.19,38.21,38.18,38.2,66700.0,26.239,26.2527,26.2321,26.2459,66700.0
2014-01-28 15:35:00,38.2,38.21,38.2,38.21,37600.0,26.2459,26.2527,26.2459,26.2527,37600.0
2014-01-28 15:40:00,38.2,38.21,38.18,38.19,375200.0,26.2459,26.2527,26.2321,26.239,375200.0
2014-01-28 15:45:00,38.19,38.22,38.18,38.21,284500.0,26.239,26.2596,26.2321,26.2527,284500.0
2014-01-28 15:50:00,38.2,38.21,38.18,38.19,503100.0,26.2459,26.2527,26.2321,26.239,503100.0
2014-01-28 15:55:00,38.18,38.23,38.18,38.2,849900.0,26.2321,26.2665,26.2321,26.2459,849900.0
2014-01-29 09:30:00,38.05,38.27,38.05,38.27,173600.0,26.1428,26.294,26.1428,26.294,173600.0
2014-01-29 09:35:00,38.28,38.29,38.13,38.26,433200.0,26.3008,26.3077,26.1978,26.2871,433200.0
2014-01-29 09:40:00,38.26,38.27,38.19,38.24,224200.0,26.2871,26.294,26.239,26.2733,224200.0
2014-01-29 09:45:00,38.24,38.26,38.19,38.2,300900.0,26.2733,26.2871,26.239,26.2459,300900.0
2014-01-29 09:50:00,38.2,38.24,38.18,38.19,261700.0,26.2459,26.2733,26.2321,26.239,261700.0
2014-01-29 09:55:00,38.19,38.23,38.16,38.2,125900.0,26.239,26.2665,26.2184,26.2459,125900.0
2014-01-29 10:00:00,38.21,38.27,38.2,38.23,229700.0,26.2527,26.294,26.2459,26.2665,229700.0
2014-01-29 10:05:00,38.22,38.28,38.22,38.28,96700.0,26.2596,26.3008,26.2596,26.3008,96700.0
2014-01-29 10:10:00,38.29,38.29,38.23,38.25,45800.0,26.3077,26.3077,26.2665,26.2802,45800.0
2014-01-29 10:15:00,38.26,38.28,38.24,38.27,59300.0,26.2871,26.3008,26.2733,26.294,59300.0
2014-01-29 10:20:00,38.27,38.28,38.23,38.25,131900.0,26.294,26.3008,26.2665,26.2802,131900.0
2014-01-29 10:25:00,38.25,38.26,38.22,38.24,49400.0,26.2802,26.2871,26.2596,26.2733,49400.0
2014-01-29 10:30:00,38.25,38.27,38.25,38.27,56800.0,26.2802,26.294,26.2802,26.294,56800.0
2014-01-29 10:35:00,38.26,38.27,38.21,38.25,99800.0,26.2871,26.294,26.2527,26.2802,99800.0
2014-01-29 10:40:00,38.26,38.27,38.23,38.27,69000.0,26.2871,26.294,26.2665,26.294,69000.0
2014-01-29 10:45:00,38.26,38.27,38.22,38.23,41400.0,26.2871,26.294,26.2596,26.2665,41400.0
2014-01-29 10:50:00,38.23,38.25,38.23,38.23,115800.0,26.2665,26.2802,26.2665,26.2665,115800.0
2014-01-29 10:55:00,38.22,38.23,38.19,38.2,63000.0,26.2596,26.2665,26.239,26.2459,63000.0
2014-01-29 11:00:00,38.2,38.23,38.2,38.23,59100.0,26.2459,26.2665,26.2459,26.2665,59100.0
2014-01-29 11:05:00,38.23,38.26,38.22,38.23,118400.0,26.2665,26.2871,26.2596,26.2665,118400.0
2014-01-29 11:10:00,38.22,38.23,38.21,38.23,8800.0,26.2596,26.2665,26.2527,26.2665,8800.0
2014-01-29 11:15:00,38.23,38.24,38.19,38.22,75700.0,26.2665,26.2733,26.239,26.2596,75700.0
2014-01-29 11:20:00,38.22,38.24,38.21,38.24,132000.0,26.2596,26.2733,26.2527,26.2733,132000.0
2014-01-29 11:25:00,38.23,38.27,38.23,38.25,52500.0,26.2665,26.294,26.2665,26.2802,52500.0
2014-01-29 11:30:00,38.25,38.26,38.22,38.23,55300.0,26.2802,26.2871,26.2596,26.2665,55300.0
2014-01-29 11:35:00,38.23,38.24,38.21,38.22,80700.0,26.2665,26.2733,26.2527,26.2596,80700.0
2014-01-29 11:40:00,38.22,38.23,38.19,38.2,68600.0,26.2596,26.2665,26.239,26.2459,68600.0
2014-01-29 11:45:00,38.2,38.23,38.2,38.22,20800.0,26.2459,26.2665,26.2459,26.2596,20800.0
2014-01-29 11:50:00,38.22,38.22,38.19,38.19,37900.0,26.2596,26.2596,26.239,26.239,37900.0
2014-01-29 11:55:00,38.2,38.21,38.18,38.2,28300.0,26.2459,26.2527,26.2321,26.2459,28300.0
2014-01-29 12:00:00,38.2,38.23,38.2,38.23,32500.0,26.2459,26.2665,26.2459,26.2665,32500.0
2014-01-29 12:05:00,38.23,38.24,38.22,38.23,128700.0,26.2665,26.2733,26.2596,26.2665,128700.0
2014-01-29 12:10:00,38.24,38.27,38.23,38.23,339100.0,26.2733,26.294,26.2665,26.2665,339100.0
2014-01-29 12:15:00,38.23,38.27,38.23,38.26,174800.0,26.2665,26.294,26.2665,26.2871,174800.0
2014-01-29 12:20:00,38.25,38.27,38.25,38.25,42200.0,26.2802,26.294,26.2802,26.2802,42200.0
2014-01-29 12:25:00,38.25,38.32,38.25,38.32,124300.0,26.2802,26.3283,26.2802,26.3283,124300.0
2014-01-29 12:30:00,38.32,38.37,38.29,38.3,492500.0,26.3283,26.3627,26.3077,26.3146,492500.0
2014-01-29 12:35:00,38.3,38.33,38.27,38.32,84500.0,26.3146,26.3352,26.294,26.3283,84500.0
2014-01-29 12:40:00,38.32,38.34,38.32,38.33,21600.0,26.3283,26.342,26.3283,26.3352,21600.0
2014-01-29 12:45:00,38.34,38.35,38.33,38.35,92900.0,26.342,26.3489,26.3352,26.3489,92900.0
2014-01-29 12:50:00,38.35,38.36,38.33,38.33,72800.0,26.3489,26.3558,26.3352,26.3352,72800.0
2014-01-29 12:55:00,38.32,38.34,38.27,38.27,52800.0,26.3283,26.342,26.294,26.294,52800.0
2014-01-29 13:00:00,38.27,38.28,38.12,38.12,500900.0,26.294,26.3008,26.1909,26.1909,500900.0
2014-01-29 13:05:00,38.12,38.22,38.09,38.22,118500.0,26.1909,26.2596,26.1703,26.2596,118500.0
2014-01-29 13:10:00,38.21,38.24,38.2,38.23,65600.0,26.2527,26.2733,26.2459,26.2665,65600.0
2014-01-29 13:15:00,38.24,38.24,38.18,38.2,72000.0,26.2733,26.2733,26.2321,26.2459,72000.0
2014-01-29 13:20:00,38.2,38.23,38.18,38.22,110700.0,26.2459,26.2665,26.2321,26.2596,110700.0
2014-01-29 13:25:00,38.23,38.24,38.21,38.23,43300.0,26.2665,26.2733,26.2527,26.2665,43300.0
2014-01-29 13:30:00,38.22,38.23,38.17,38.19,33800.0,26.2596,26.2665,26.2252,26.239,33800.0
2014-01-29 13:35:00,38.19,38.2,38.17,38.18,24400.0,26.239,26.2459,26.2252,26.2321,24400.0
2014-01-29 13:40:00,38.18,38.21,38.18,38.19,67900.0,26.2321,26.2527,26.2321,26.239,67900.0
2014-01-29 13:45:00,38.19,38.21,38.18,38.2,12700.0,26.239,26.2527,26.2321,26.2459,12700.0
2014-01-29 13:50:00,38.21,38.21,38.18,38.2,53600.0,26.2527,26.2527,26.2321,26.2459,53600.0
2014-01-29 13:55:00,38.2,38.23,38.15,38.16,70500.0,26.2459,26.2665,26.2115,26.2184,70500.0
2014-01-29 14:00:00,38.18,38.22,38.09,38.14,275300.0,26.2321,26.2596,26.1703,26.2046,275300.0
2014-01-29 14:05:00,38.14,38.18,38.05,38.17,314100.0,26.2046,26.2321,26.1428,26.2252,314100.0
2014-01-29 14:10:00,38.17,38.17,38.06,38.14,154100.0,26.2252,26.2252,26.1497,26.2046,154100.0
2014-01-29 14:15:00,38.13,38.14,38.03,38.08,177700.0,26.1978,26.2046,26.1291,26.1634,177700.0
2014-01-29 14:20:00,38.08,38.15,38.07,38.13,370700.0,26.1634,26.2115,26.1565,26.1978,370700.0
2014-01-29 14:25:00,38.15,38.24,38.12,38.22,247500.0,26.2115,26.2733,26.1909,26.2596,247500.0
2014-01-29 14:30:00,38.22,38.27,38.2,38.26,87400.0,26.2596,26.294,26.2459,26.2871,87400.0
2014-01-29 14:35:00,38.27,38.28,38.21,38.27,142100.0,26.294,26.3008,26.2527,26.294,142100.0
2014-01-29 14:40:00,38.28,38.3,38.24,38.27,101500.0,26.3008,26.3146,26.2733,26.294,101500.0
2014-01-29 14:45:00,38.28,38.28,38.23,38.25,79300.0,26.3008,26.3008,26.2665,26.2802,79300.0
2014-01-29 14:50:00,38.25,38.26,38.2,38.22,178200.0,26.2802,26.2871,26.2459,26.2596,178200.0
2014-01-29 14:55:00,38.2,38.23,38.18,38.19,268300.0,26.2459,26.2665,26.2321,26.239,268300.0
2014-01-29 15:00:00,38.19,38.22,38.16,38.2,69300.0,26.239,26.2596,26.2184,26.2459,69300.0
2014-01-29 15:05:00,38.21,38.21,38.18,38.19,32500.0,26.2527,26.2527,26.2321,26.239,32500.0
2014-01-29 15:10:00,38.2,38.2,38.14,38.17,93400.0,26.2459,26.2459,26.2046,26.2252,93400.0
2014-01-29 15:15:00,38.17,38.19,38.12,38.12,209700.0,26.2252,26.239,26.1909,26.1909,209700.0
2014-01-29 15:20:00,38.12,38.17,38.11,38.16,51700.0,26.1909,26.2252,26.184,26.2184,51700.0
2014-01-29 15:25:00,38.16,38.19,38.15,38.16,158100.0,26.2184,26.239,26.2115,26.2184,158100.0
2014-01-29 15:30:00,38.16,38.16,38.11,38.12,122000.0,26.2184,26.2184,26.184,26.1909,122000.0
2014-01-29 15:35:00,38.13,38.16,38.12,38.16,90700.0,26.1978,26.2184,26.1909,26.2184,90700.0
2014-01-29 15:40:00,38.15,38.16,38.11,38.15,157800.0,26.2115,26.2184,26.184,26.2115,157800.0
2014-01-29 15:45:00,38.15,38.2,38.15,38.17,251500.0,26.2115,26.2459,26.2115,26.2252,251500.0
2014-01-29 15:50:00,38.18,38.18,38.14,38.16,205400.0,26.2321,26.2321,26.2046,26.2184,205400.0
2014-01-29 15:55:00,38.16,38.2,38.15,38.19,602300.0,26.2184,26.2459,26.2115,26.239,602300.0
2014-01-30 09:30:00,38.29,38.41,38.25,38.35,152700.0,26.3077,26.3901,26.2802,26.3489,152700.0
2014-01-30 09:35:00,38.34,38.36,38.32,38.32,128600.0,26.342,26.3558,26.3283,26.3283,128600.0
2014-01-30 09:40:00,38.32,38.36,38.31,38.36,207300.0,26.3283,26.3558,26.3214,26.3558,207300.0
2014-01-30 09:45:00,38.36,38.41,38.34,38.38,126700.0,26.3558,26.3901,26.342,26.3695,126700.0
2014-01-30 09:50:00,38.38,38.5,38.35,38.48,261000.0,26.3695,26.452,26.3489,26.4382,261000.0
2014-01-30 09:55:00,38.48,38.48,38.44,38.45,37800.0,26.4382,26.4382,26.4108,26.4176,37800.0
2014-01-30 10:00:00,38.45,38.49,38.4,38.47,97500.0,26.4176,26.4451,26.3833,26.4314,97500.0
2014-01-30 10:05:00,38.47,38.5,38.46,38.48,278200.0,26.4314,26.452,26.4245,26.4382,278200.0
2014-01-30 10:10:00,38.48,38.58,38.48,38.56,294900.0,26.4382,26.5069,26.4382,26.4932,294900.0
2014-01-30 10:15:00,38.56,38.57,38.54,38.55,53800.0,26.4932,26.5001,26.4795,26.4863,53800.0
2014-01-30 10:20:00,38.55,38.58,38.53,38.58,133100.0,26.4863,26.5069,26.4726,26.5069,133100.0
2014-01-30 10:25:00,38.59,38.61,38.55,38.55,59700.0,26.5138,26.5276,26.4863,26.4863,59700.0
2014-01-30 10:30:00,38.56,38.57,38.55,38.57,28200.0,26.4932,26.5001,26.4863,26.5001,28200.0
2014-01-30 10:35:00,38.56,38.58,38.56,38.57,59600.0,26.4932,26.5069,26.4932,26.5001,59600.0
2014-01-30 10:40:00,38.58,38.62,38.56,38.62,40800.0,26.5069,26.5344,26.4932,26.5344,40800.0
2014-01-30 10:45:00,38.61,38.63,38.6,38.61,27900.0,26.5276,26.5413,26.5207,26.5276,27900.0
2014-01-30 10:50:00,38.61,38.65,38.61,38.64,38800.0,26.5276,26.555,26.5276,26.5482,38800.0
2014-01-30 10:55:00,38.65,38.66,38.64,38.66,32000.0,26.555,26.5619,26.5482,26.5619,32000.0
2014-01-30 11:00:00,38.65,38.65,38.62,38.65,144900.0,26.555,26.555,26.5344,26.555,144900.0
2014-01-30 11:05:00,38.64,38.66,38.62,38.64,33500.0,26.5482,26.5619,26.5344,26.5482,33500.0
2014-01-30 11:10:00,38.64,38.65,38.62,38.65,35400.0,26.5482,26.555,26.5344,26.555,35400.0
2014-01-30 11:15:00,38.65,38.66,38.64,38.66,41700.0,26.555,26.5619,26.5482,26.5619,41700.0
2014-01-30 11:20:00,38.66,38.69,38.66,38.67,19200.0,26.5619,26.5825,26.5619,26.5688,19200.0
2014-01-30 11:25:00,38.67,38.68,38.65,38.68,22300.0,26.5688,26.5756,26.555,26.5756,22300.0
2014-01-30 11:30:00,38.68,38.76,38.68,38.75,166400.0,26.5756,26.6306,26.5756,26.6237,166400.0
2014-01-30 11:35:00,38.75,38.77,38.74,38.77,31200.0,26.6237,26.6375,26.6169,26.6375,31200.0
2014-01-30 11:40:00,38.78,38.81,38.77,38.77,45900.0,26.6444,26.665,26.6375,26.6375,45900.0
2014-01-30 11:45:00,38.78,38.8,38.77,38.79,73400.0,26.6444,26.6581,26.6375,26.6512,73400.0
2014-01-30 11:50:00,38.79,38.8,38.77,38.78,68500.0,26.6512,26.6581,26.6375,26.6444,68500.0
2014-01-30 11:55:00,38.78,38.8,38.78,38.79,28700.0,26.6444,26.6581,26.6444,26.6512,28700.0
2014-01-30 12:00:00,38.79,38.79,38.75,38.76,38300.0,26.6512,26.6512,26.6237,26.6306,38300.0
2014-01-30 12:05:00,38.75,38.76,38.75,38.75,21200.0,26.6237,26.6306,26.6237,26.6237,21200.0
2014-01-30 12:10:00,38.74,38.75,38.73,38.74,52500.0,26.6169,26.6237,26.61,26.6169,52500.0
2014-01-30 12:15:00,38.75,38.75,38.72,38.72,10100.0,26.6237,26.6237,26.6031,26.6031,10100.0
2014-01-30 12:20:00,38.72,38.72,38.71,38.72,10700.0,26.6031,26.6031,26.5963,26.6031,10700.0
2014-01-30 12:25:00,38.72,38.72,38.7,38.7,20200.0,26.6031,26.6031,26.5894,26.5894,20200.0
2014-01-30 12:30:00,38.7,38.72,38.69,38.71,50200.0,26.5894,26.6031,26.5825,26.5963,50200.0
2014-01-30 12:35:00,38.7,38.72,38.7,38.72,44000.0,26.5894,26.6031,26.5894,26.6031,44000.0
2014-01-30 12:40:00,38.72,38.74,38.72,38.73,18500.0,26.6031,26.6169,26.6031,26.61,18500.0
2014-01-30 12:45:00,38.73,38.77,38.73,38.77,58500.0,26.61,26.6375,26.61,26.6375,58500.0
2014-01-30 12:50:00,38.77,38.77,38.75,38.75,35900.0,26.6375,26.6375,26.6237,26.6237,35900.0
2014-01-30 12:55:00,38.76,38.8,38.75,38.79,50800.0,26.6306,26.6581,26.6237,26.6512,50800.0
2014-01-30 13:00:00,38.79,38.8,38.78,38.79,6500.0,26.6512,26.6581,26.6444,26.6512,6500.0
2014-01-30 13:05:00,38.79,38.79,38.77,38.79,23100.0,26.6512,26.6512,26.6375,26.6512,23100.0
2014-01-30 13:10:00,38.79,38.79,38.77,38.79,59800.0,26.6512,26.6512,26.6375,26.6512,59800.0
2014-01-30 13:15:00,38.79,38.79,38.76,38.76,132900.0,26.6512,26.6512,26.6306,26.6306,132900.0
2014-01-30 13:20:00,38.76,38.78,38.76,38.77,19000.0,26.6306,26.6444,26.6306,26.6375,19000.0
2014-01-30 13:25:00,38.77,38.77,38.76,38.76,13600.0,26.6375,26.6375,26.6306,26.6306,13600.0
2014-01-30 13:30:00,38.77,38.77,38.73,38.73,9500.0,26.6375,26.6375,26.61,26.61,9500.0
2014-01-30 13:35:00,38.73,38.73,38.71,38.72,34100.0,26.61,26.61,26.5963,26.6031,34100.0
2014-01-30 13:40:00,38.72,38.75,38.72,38.74,30300.0,26.6031,26.6237,26.6031,26.6169,30300.0
2014-01-30 13:45:00,38.75,38.76,38.74,38.76,22500.0,26.6237,26.6306,26.6169,26.6306,22500.0
2014-01-30 13:50:00,38.76,38.76,38.72,38.73,25000.0,26.6306,26.6306,26.6031,26.61,25000.0
2014-01-30 13:55:00,38.73,38.75,38.71,38.74,53900.0,26.61,26.6237,26.5963,26.6169,53900.0
2014-01-30 14:00:00,38.74,38.74,38.72,38.72,11100.0,26.6169,26.6169,26.6031,26.6031,11100.0
2014-01-30 14:05:00,38.72,38.72,38.68,38.68,85000.0,26.6031,26.6031,26.5756,26.5756,85000.0
2014-01-30 14:10:00,38.69,38.69,38.67,38.67,41400.0,26.5825,26.5825,26.5688,26.5688,41400.0
2014-01-30 14:15:00,38.67,38.67,38.65,38.66,45900.0,26.5688,26.5688,26.555,26.5619,45900.0
2014-01-30 14:20:00,38.65,38.69,38.65,38.68,64800.0,26.555,26.5825,26.555,26.5756,64800.0
2014-01-30 14:25:00,38.69,38.69,38.66,38.68,24700.0,26.5825,26.5825,26.5619,26.5756,24700.0
2014-01-30 14:30:00,38.68,38.7,38.68,38.69,70400.0,26.5756,26.5894,26.5756,26.5825,70400.0
2014-01-30 14:35:00,38.69,38.7,38.68,38.69,56600.0,26.5825,26.5894,26.5756,26.5825,56600.0
2014-01-30 14:40:00,38.69,38.72,38.68,38.72,39200.0,26.5825,26.6031,26.5756,26.6031,39200.0
2014-01-30 14:45:00,38.71,38.72,38.68,38.68,406400.0,26.5963,26.6031,26.5756,26.5756,406400.0
2014-01-30 14:50:00,38.68,38.69,38.67,38.68,45600.0,26.5756,26.5825,26.5688,26.5756,45600.0
2014-01-30 14:55:00,38.67,38.68,38.66,38.68,101400.0,26.5688,26.5756,26.5619,26.5756,101400.0
2014-01-30 15:00:00,38.68,38.76,38.68,38.75,505100.0,26.5756,26.6306,26.5756,26.6237,505100.0
2014-01-30 15:05:00,38.75,38.76,38.72,38.72,182800.0,26.6237,26.6306,26.6031,26.6031,182800.0
2014-01-30 15:10:00,38.73,38.76,38.73,38.75,51900.0,26.61,26.6306,26.61,26.6237,51900.0
2014-01-30 15:15:00,38.75,38.78,38.75,38.78,148200.0,26.6237,26.6444,26.6237,26.6444,148200.0
2014-01-30 15:20:00,38.77,38.79,38.76,38.79,134400.0,26.6375,26.6512,26.6306,26.6512,134400.0
2014-01-30 15:25:00,38.78,38.8,38.78,38.78,702800.0,26.6444,26.6581,26.6444,26.6444,702800.0
2014-01-30 15:30:00,38.79,38.83,38.77,38.77,101500.0,26.6512,26.6787,26.6375,26.6375,101500.0
2014-01-30 15:35:00,38.78,38.8,38.77,38.79,99000.0,26.6444,26.6581,26.6375,26.6512,99000.0
2014-01-30 15:40:00,38.79,38.82,38.78,38.8,144600.0,26.6512,26.6718,26.6444,26.6581,144600.0
2014-01-30 15:45:00,38.8,38.83,38.76,38.77,211800.0,26.6581,26.6787,26.6306,26.6375,211800.0
2014-01-30 15:50:00,38.76,38.8,38.76,38.8,328300.0,26.6306,26.6581,26.6306,26.6581,328300.0
2014-01-30 15:55:00,38.8,38.82,38.77,38.78,762600.0,26.6581,26.6718,26.6375,26.6444,762600.0
2014-01-31 09:30:00,38.55,38.6,38.39,38.58,231100.0,26.4863,26.5207,26.3764,26.5069,231100.0
2014-01-31 09:35:00,38.58,38.73,38.54,38.71,418600.0,26.5069,26.61,26.4795,26.5963,418600.0
2014-01-31 09:40:00,38.71,38.72,38.64,38.72,151400.0,26.5963,26.6031,26.5482,26.6031,151400.0
2014-01-31 09:45:00,38.72,38.78,38.69,38.78,121600.0,26.6031,26.6444,26.5825,26.6444,121600.0
2014-01-31 09:50:00,38.78,38.83,38.78,38.8,140600.0,26.6444,26.6787,26.6444,26.6581,140600.0
2014-01-31 09:55:00,38.8,38.86,38.79,38.85,108400.0,26.6581,26.6993,26.6512,26.6925,108400.0
2014-01-31 10:00:00,38.85,38.93,38.85,38.89,197900.0,26.6925,26.7474,26.6925,26.7199,197900.0
2014-01-31 10:05:00,38.89,38.95,38.89,38.92,280200.0,26.7199,26.7612,26.7199,26.7405,280200.0
2014-01-31 10:10:00,38.92,38.97,38.91,38.91,376300.0,26.7405,26.7749,26.7337,26.7337,376300.0
2014-01-31 10:15:00,38.92,38.94,38.88,38.93,99400.0,26.7405,26.7543,26.7131,26.7474,99400.0
2014-01-31 10:20:00,38.92,38.93,38.88,38.88,79500.0,26.7405,26.7474,26.7131,26.7131,79500.0
2014-01-31 10:25:00,38.88,38.88,38.84,38.85,119600.0,26.7131,26.7131,26.6856,26.6925,119600.0
2014-01-31 10:30:00,38.85,38.89,38.84,38.88,54400.0,26.6925,26.7199,26.6856,26.7131,54400.0
2014-01-31 10:35:00,38.87,38.9,38.86,38.9,28800.0,26.7062,26.7268,26.6993,26.7268,28800.0
2014-01-31 10:40:00,38.89,38.92,38.88,38.89,44400.0,26.7199,26.7405,26.7131,26.7199,44400.0
2014-01-31 10:45:00,38.89,38.95,38.89,38.95,230500.0,26.7199,26.7612,26.7199,26.7612,230500.0
2014-01-31 10:50:00,38.95,38.96,38.94,38.96,301000.0,26.7612,26.768,26.7543,26.768,301000.0
2014-01-31 10:55:00,38.96,38.97,38.95,38.95,86000.0,26.768,26.7749,26.7612,26.7612,86000.0
2014-01-31 11:00:00,38.96,39.01,38.93,39.01,85200.0,26.768,26.8024,26.7474,26.8024,85200.0
2014-01-31 11:05:00,39.01,39.04,39.0,39.04,84100.0,26.8024,26.823,26.7955,26.823,84100.0
2014-01-31 11:10:00,39.04,39.04,39.01,39.03,74700.0,26.823,26.823,26.8024,26.8161,74700.0
2014-01-31 11:15:00,39.03,39.07,39.02,39.06,62700.0,26.8161,26.8436,26.8093,26.8367,62700.0
2014-01-31 11:20:00,39.07,39.09,39.05,39.09,60200.0,26.8436,26.8573,26.8299,26.8573,60200.0
2014-01-31 11:25:00,39.09,39.1,39.05,39.09,49600.0,26.8573,26.8642,26.8299,26.8573,49600.0
2014-01-31 11:30:00,39.09,39.1,39.05,39.1,70500.0,26.8573,26.8642,26.8299,26.8642,70500.0
2014-01-31 11:35:00,39.1,39.1,39.06,39.07,34700.0,26.8642,26.8642,26.8367,26.8436,34700.0
2014-01-31 11:40:00,39.08,39.15,39.08,39.13,328800.0,26.8505,26.8986,26.8505,26.8848,328800.0
2014-01-31 11:45:00,39.13,39.14,39.06,39.07,49100.0,26.8848,26.8917,26.8367,26.8436,49100.0
2014-01-31 11:50:00,39.06,39.06,39.03,39.05,203900.0,26.8367,26.8367,26.8161,26.8299,203900.0
2014-01-31 11:55:00,39.04,39.12,39.04,39.12,235200.0,26.823,26.878,26.823,26.878,235200.0
2014-01-31 12:00:00,39.11,39.13,39.08,39.08,114900.0,26.8711,26.8848,26.8505,26.8505,114900.0
2014-01-31 12:05:00,39.08,39.09,39.07,39.09,45100.0,26.8505,26.8573,26.8436,26.8573,45100.0
2014-01-31 12:10:00,39.1,39.11,39.06,39.08,145300.0,26.8642,26.8711,26.8367,26.8505,145300.0
2014-01-31 12:15:00,39.08,39.09,39.07,39.08,27400.0,26.8505,26.8573,26.8436,26.8505,27400.0
2014-01-31 12:20:00,39.09,39.09,39.07,39.09,37800.0,26.8573,26.8573,26.8436,26.8573,37800.0
2014-01-31 12:25:00,39.08,39.13,39.08,39.12,117400.0,26.8505,26.8848,26.8505,26.878,117400.0
2014-01-31 12:30:00,39.12,39.13,39.08,39.09,84500.0,26.878,26.8848,26.8505,26.8573,84500.0
2014-01-31 12:35:00,39.1,39.12,39.09,39.1,52200.0,26.8642,26.878,26.8573,26.8642,52200.0
2014-01-31 12:40:00,39.09,39.1,39.06,39.1,34900.0,26.8573,26.8642,26.8367,26.8642,34900.0
2014-01-31 12:45:00,39.09,39.12,39.09,39.11,24000.0,26.8573,26.878,26.8573,26.8711,24000.0
2014-01-31 12:50:00,39.12,39.13,39.11,39.13,39300.0,26.878,26.8848,26.8711,26.8848,39300.0
2014-01-31 12:55:00,39.13,39.14,39.1,39.11,142500.0,26.8848,26.8917,26.8642,26.8711,142500.0
2014-01-31 13:00:00,39.1,39.12,39.05,39.05,640500.0,26.8642,26.878,26.8299,26.8299,640500.0
2014-01-31 13:05:00,39.06,39.06,39.0,39.0,354600.0,26.8367,26.8367,26.7955,26.7955,354600.0
2014-01-31 13:10:00,39.0,39.02,39.0,39.01,379700.0,26.7955,26.8093,26.7955,26.8024,379700.0
2014-01-31 13:15:00,39.01,39.03,39.0,39.02,154600.0,26.8024,26.8161,26.7955,26.8093,154600.0
2014-01-31 13:20:00,39.01,39.02,39.0,39.02,40400.0,26.8024,26.8093,26.7955,26.8093,40400.0
2014-01-31 13:25:00,39.02,39.02,39.0,39.02,25900.0,26.8093,26.8093,26.7955,26.8093,25900.0
2014-01-31 13:30:00,39.02,39.06,39.02,39.04,99400.0,26.8093,26.8367,26.8093,26.823,99400.0
2014-01-31 13:35:00,39.04,39.06,39.03,39.05,208200.0,26.823,26.8367,26.8161,26.8299,208200.0
2014-01-31 13:40:00,39.05,39.05,39.04,39.05,311700.0,26.8299,26.8299,26.823,26.8299,311700.0
2014-01-31 13:45:00,39.05,39.1,39.04,39.09,210600.0,26.8299,26.8642,26.823,26.8573,210600.0
2014-01-31 13:50:00,39.09,39.13,39.09,39.13,38000.0,26.8573,26.8848,26.8573,26.8848,38000.0
2014-01-31 13:55:00,39.12,39.15,39.12,39.14,77400.0,26.878,26.8986,26.878,26.8917,77400.0
2014-01-31 14:00:00,39.14,39.14,39.12,39.14,66400.0,26.8917,26.8917,26.878,26.8917,66400.0
2014-01-31 14:05:00,39.13,39.15,39.13,39.13,38100.0,26.8848,26.8986,26.8848,26.8848,38100.0
2014-01-31 14:10:00,39.14,39.16,39.13,39.16,56000.0,26.8917,26.9054,26.8848,26.9054,56000.0
2014-01-31 14:15:00,39.16,39.16,39.15,39.15,122600.0,26.9054,26.9054,26.8986,26.8986,122600.0
2014-01-31 14:20:00,39.15,39.15,39.13,39.15,44100.0,26.8986,26.8986,26.8848,26.8986,44100.0
2014-01-31 14:25:00,39.15,39.16,39.15,39.15,309100.0,26.8986,26.9054,26.8986,26.8986,309100.0
2014-01-31 14:30:00,39.16,39.17,39.14,39.15,91900.0,26.9054,26.9123,26.8917,26.8986,91900.0
2014-01-31 14:35:00,39.15,39.17,39.14,39.16,313400.0,26.8986,26.9123,26.8917,26.9054,313400.0
2014-01-31 14:40:00,39.16,39.17,39.14,39.17,75500.0,26.9054,26.9123,26.8917,26.9123,75500.0
2014-01-31 14:45:00,39.17,39.18,39.16,39.17,41600.0,26.9123,26.9192,26.9054,26.9123,41600.0
2014-01-31 14:50:00,39.18,39.18,39.12,39.13,212100.0,26.9192,26.9192,26.878,26.8848,212100.0
2014-01-31 14:55:00,39.13,39.14,39.13,39.14,237200.0,26.8848,26.8917,26.8848,26.8917,237200.0
2014-01-31 15:00:00,39.14,39.14,39.09,39.14,107000.0,26.8917,26.8917,26.8573,26.8917,107000.0
2014-01-31 15:05:00,39.14,39.14,39.11,39.11,172200.0,26.8917,26.8917,26.8711,26.8711,172200.0
2014-01-31 15:10:00,39.12,39.12,39.1,39.12,47500.0,26.878,26.878,26.8642,26.878,47500.0
2014-01-31 15:15:00,39.12,39.12,39.07,39.09,364900.0,26.878,26.878,26.8436,26.8573,364900.0
2014-01-31 15:20:00,39.09,39.12,39.07,39.12,63200.0,26.8573,26.878,26.8436,26.878,63200.0
2014-01-31 15:25:00,39.13,39.15,39.12,39.14,116600.0,26.8848,26.8986,26.878,26.8917,116600.0
2014-01-31 15:30:00,39.14,39.16,39.11,39.11,359900.0,26.8917,26.9054,26.8711,26.8711,359900.0
2014-01-31 15:35:00,39.11,39.11,39.08,39.08,495400.0,26.8711,26.8711,26.8505,26.8505,495400.0
2014-01-31 15:40:00,39.07,39.1,39.06,39.08,202800.0,26.8436,26.8642,26.8367,26.8505,202800.0
2014-01-31 15:45:00,39.09,39.14,39.07,39.14,491600.0,26.8573,26.8917,26.8436,26.8917,491600.0
2014-01-31 15:50:00,39.14,39.14,39.12,39.13,511100.0,26.8917,26.8917,26.878,26.8848,511100.0
2014-01-31 15:55:00,39.14,39.15,39.07,39.09,1158300.0,26.8917,26.8986,26.8436,26.8573,1158300.0
2014-02-03 09:30:00,39.18,39.38,39.02,39.18,502700.0,26.9192,27.0566,26.8093,26.9192,502700.0
2014-02-03 09:35:00,39.17,39.18,39.07,39.1,316600.0,26.9123,26.9192,26.8436,26.8642,316600.0
2014-02-03 09:40:00,39.1,39.19,39.06,39.18,255300.0,26.8642,26.9261,26.8367,26.9192,255300.0
2014-02-03 09:45:00,39.18,39.28,39.18,39.28,272900.0,26.9192,26.9879,26.9192,26.9879,272900.0
2014-02-03 09:50:00,39.27,39.32,39.26,39.31,182200.0,26.981,27.0154,26.9741,27.0085,182200.0
2014-02-03 09:55:00,39.31,39.37,39.31,39.36,130600.0,27.0085,27.0497,27.0085,27.0429,130600.0
2014-02-03 10:00:00,39.36,39.36,39.18,39.35,444800.0,27.0429,27.0429,26.9192,27.036,444800.0
2014-02-03 10:05:00,39.35,39.47,39.35,39.46,837600.0,27.036,27.1184,27.036,27.1116,837600.0
2014-02-03 10:10:00,39.46,39.5,39.43,39.48,1001500.0,27.1116,27.139,27.0909,27.1253,1001500.0
2014-02-03 10:15:00,39.48,39.6,39.48,39.55,455600.0,27.1253,27.2077,27.1253,27.1734,455600.0
2014-02-03 10:20:00,39.56,39.61,39.48,39.49,385200.0,27.1803,27.2146,27.1253,27.1322,385200.0
2014-02-03 10:25:00,39.49,39.49,39.3,39.3,1082400.0,27.1322,27.1322,27.0016,27.0016,1082400.0
2014-02-03 10:30:00,39.3,39.32,39.19,39.19,382500.0,27.0016,27.0154,26.9261,26.9261,382500.0
2014-02-03 10:35:00,39.19,39.27,39.19,39.26,463300.0,26.9261,26.981,26.9261,26.9741,463300.0
2014-02-03 10:40:00,39.26,39.27,39.22,39.26,360100.0,26.9741,26.981,26.9467,26.9741,360100.0
2014-02-03 10:45:00,39.26,39.3,39.25,39.28,192300.0,26.9741,27.0016,26.9673,26.9879,192300.0
2014-02-03 10:50:00,39.28,39.31,39.26,39.26,110600.0,26.9879,27.0085,26.9741,26.9741,110600.0
2014-02-03 10:55:00,39.26,39.29,39.25,39.29,111000.0,26.9741,26.9948,26.9673,26.9948,111000.0
2014-02-03 11:00:00,39.28,39.28,39.22,39.23,209300.0,26.9879,26.9879,26.9467,26.9535,209300.0
2014-02-03 11:05:00,39.22,39.24,39.19,39.21,212400.0,26.9467,26.9604,26.9261,26.9398,212400.0
2014-02-03 11:10:00,39.21,39.23,39.18,39.19,135500.0,26.9398,26.9535,26.9192,26.9261,135500.0
2014-02-03 11:15:00,39.19,39.2,39.17,39.2,95800.0,26.9261,26.9329,26.9123,26.9329,95800.0
2014-02-03 11:20:00,39.19,39.25,39.19,39.23,195200.0,26.9261,26.9673,26.9261,26.9535,195200.0
2014-02-03 11:25:00,39.23,39.25,39.2,39.2,96400.0,26.9535,26.9673,26.9329,26.9329,96400.0
2014-02-03 11:30:00,39.2,39.23,39.17,39.17,211700.0,26.9329,26.9535,26.9123,26.9123,211700.0
2014-02-03 11:35:00,39.18,39.18,39.13,39.16,162100.0,26.9192,26.9192,26.8848,26.9054,162100.0
2014-02-03 11:40:00,39.16,39.17,39.09,39.09,181800.0,26.9054,26.9123,26.8573,26.8573,181800.0
2014-02-03 11:45:00,39.1,39.13,39.06,39.1,214000.0,26.8642,26.8848,26.8367,26.8642,214000.0
2014-02-03 11:50:00,39.09,39.12,39.08,39.11,113000.0,26.8573,26.878,26.8505,26.8711,113000.0
2014-02-03 11:55:00,39.11,39.12,39.05,39.08,156100.0,26.8711,26.878,26.8299,26.8505,156100.0
2014-02-03 12:00:00,39.07,39.08,39.0,39.0,213300.0,26.8436,26.8505,26.7955,26.7955,213300.0
2014-02-03 12:05:00,39.01,39.06,39.0,39.02,230300.0,26.8024,26.8367,26.7955,26.8093,230300.0
2014-02-03 12:10:00,39.02,39.03,38.96,38.98,610800.0,26.8093,26.8161,26.768,26.7818,610800.0
2014-02-03 12:15:00,38.99,38.99,38.94,38.95,115700.0,26.7886,26.7886,26.7543,26.7612,115700.0
2014-02-03 12:20:00,38.95,38.95,38.9,38.92,81100.0,26.7612,26.7612,26.7268,26.7405,81100.0
2014-02-03 12:25:00,38.92,38.95,38.88,38.9,145200.0,26.7405,26.7612,26.7131,26.7268,145200.0
2014-02-03 12:30:00,38.9,38.94,38.89,38.94,130700.0,26.7268,26.7543,26.7199,26.7543,130700.0
2014-02-03 12:35:00,38.94,38.96,38.93,38.93,127500.0,26.7543,26.768,26.7474,26.7474,127500.0
2014-02-03 12:40:00,38.93,38.98,38.93,38.98,14000.0,26.7474,26.7818,26.7474,26.7818,14000.0
2014-02-03 12:45:00,38.98,38.98,38.93,38.94,116100.0,26.7818,26.7818,26.7474,26.7543,116100.0
2014-02-03 12:50:00,38.94,38.96,38.92,38.95,77000.0,26.7543,26.768,26.7405,26.7612,77000.0
2014-02-03 12:55:00,38.95,38.95,38.91,38.91,102300.0,26.7612,26.7612,26.7337,26.7337,102300.0
2014-02-03 13:00:00,38.92,38.93,38.89,38.89,37000.0,26.7405,26.7474,26.7199,26.7199,37000.0
2014-02-03 13:05:00,38.89,38.92,38.87,38.88,144900.0,26.7199,26.7405,26.7062,26.7131,144900.0
2014-02-03 13:10:00,38.89,38.93,38.89,38.92,39000.0,26.7199,26.7474,26.7199,26.7405,39000.0
2014-02-03 13:15:00,38.92,38.94,38.9,38.91,187500.0,26.7405,26.7543,26.7268,26.7337,187500.0
2014-02-03 13:20:00,38.92,38.95,38.9,38.91,54000.0,26.7405,26.7612,26.7268,26.7337,54000.0
2014-02-03 13:25:00,38.92,38.92,38.86,38.86,98700.0,26.7405,26.7405,26.6993,26.6993,98700.0
2014-02-03 13:30:00,38.86,38.89,38.84,38.88,95100.0,26.6993,26.7199,26.6856,26.7131,95100.0
2014-02-03 13:35:00,38.88,38.89,38.82,38.83,180800.0,26.7131,26.7199,26.6718,26.6787,180800.0
2014-02-03 13:40:00,38.83,38.85,38.81,38.82,79100.0,26.6787,26.6925,26.665,26.6718,79100.0
2014-02-03 13:45:00,38.82,38.82,38.77,38.8,225300.0,26.6718,26.6718,26.6375,26.6581,225300.0
2014-02-03 13:50:00,38.8,38.81,38.76,38.78,86200.0,26.6581,26.665,26.6306,26.6444,86200.0
2014-02-03 13:55:00,38.78,38.82,38.78,38.79,129100.0,26.6444,26.6718,26.6444,26.6512,129100.0
2014-02-03 14:00:00,38.79,38.82,38.79,38.81,58800.0,26.6512,26.6718,26.6512,26.665,58800.0
2014-02-03 14:05:00,38.81,38.84,38.8,38.83,53800.0,26.665,26.6856,26.6581,26.6787,53800.0
2014-02-03 14:10:00,38.83,38.85,38.82,38.85,83400.0,26.6787,26.6925,26.6718,26.6925,83400.0
2014-02-03 14:15:00,38.84,38.85,38.81,38.82,150200.0,26.6856,26.6925,26.665,26.6718,150200.0
2014-02-03 14:20:00,38.82,38.82,38.79,38.82,313400.0,26.6718,26.6718,26.6512,26.6718,313400.0
2014-02-03 14:25:00,38.81,38.83,38.79,38.83,131800.0,26.665,26.6787,26.6512,26.6787,131800.0
2014-02-03 14:30:00,38.81,38.83,38.8,38.8,131200.0,26.665,26.6787,26.6581,26.6581,131200.0
2014-02-03 14:35:00,38.8,38.85,38.8,38.82,191800.0,26.6581,26.6925,26.6581,26.6718,191800.0
2014-02-03 14:40:00,38.82,38.84,38.8,38.81,55800.0,26.6718,26.6856,26.6581,26.665,55800.0
2014-02-03 14:45:00,38.81,38.85,38.81,38.83,49500.0,26.665,26.6925,26.665,26.6787,49500.0
2014-02-03 14:50:00,38.84,38.85,38.8,38.82,152500.0,26.6856,26.6925,26.6581,26.6718,152500.0
2014-02-03 14:55:00,38.81,38.85,38.81,38.85,462500.0,26.665,26.6925,26.665,26.6925,462500.0
2014-02-03 15:00:00,38.84,38.88,38.84,38.87,55900.0,26.6856,26.7131,26.6856,26.7062,55900.0
2014-02-03 15:05:00,38.87,38.88,38.85,38.88,156800.0,26.7062,26.7131,26.6925,26.7131,156800.0
2014-02-03 15:10:00,38.88,38.88,38.84,38.88,261100.0,26.7131,26.7131,26.6856,26.7131,261100.0
2014-02-03 15:15:00,38.88,38.88,38.82,38.83,332600.0,26.7131,26.7131,26.6718,26.6787,332600.0
2014-02-03 15:20:00,38.83,38.84,38.82,38.82,244800.0,26.6787,26.6856,26.6718,26.6718,244800.0
2014-02-03 15:25:00,38.83,38.85,38.82,38.84,139300.0,26.6787,26.6925,26.6718,26.6856,139300.0
2014-02-03 15:30:00,38.84,38.85,38.81,38.82,489400.0,26.6856,26.6925,26.665,26.6718,489400.0
2014-02-03 15:35:00,38.82,38.83,38.81,38.82,116400.0,26.6718,26.6787,26.665,26.6718,116400.0
2014-02-03 15:40:00,38.82,38.83,38.8,38.8,270100.0,26.6718,26.6787,26.6581,26.6581,270100.0
2014-02-03 15:45:00,38.81,38.81,38.73,38.75,815500.0,26.665,26.665,26.61,26.6237,815500.0
2014-02-03 15:50:00,38.75,38.77,38.74,38.77,771900.0,26.6237,26.6375,26.6169,26.6375,771900.0
2014-02-03 15:55:00,38.78,38.81,38.76,38.81,1324200.0,26.6444,26.665,26.6306,26.665,1324200.0
2014-02-04 09:30:00,38.98,38.98,38.58,38.6,564600.0,26.7818,26.7818,26.5069,26.5207,564600.0
2014-02-04 09:35:00,38.6,38.75,38.6,38.67,537100.0,26.5207,26.6237,26.5207,26.5688,537100.0
2014-02-04 09:40:00,38.68,38.71,38.6,38.62,277400.0,26.5756,26.5963,26.5207,26.5344,277400.0
2014-02-04 09:45:00,38.62,38.69,38.61,38.63,357000.0,26.5344,26.5825,26.5276,26.5413,357000.0
2014-02-04 09:50:00,38.62,38.68,38.6,38.66,394200.0,26.5344,26.5756,26.5207,26.5619,394200.0
2014-02-04 09:55:00,38.65,38.67,38.57,38.59,305900.0,26.555,26.5688,26.5001,26.5138,305900.0
2014-02-04 10:00:00,38.59,38.62,38.49,38.52,309200.0,26.5138,26.5344,26.4451,26.4657,309200.0
2014-02-04 10:05:00,38.52,38.53,38.44,38.44,171000.0,26.4657,26.4726,26.4108,26.4108,171000.0
2014-02-04 10:10:00,38.45,38.48,38.44,38.46,221000.0,26.4176,26.4382,26.4108,26.4245,221000.0
2014-02-04 10:15:00,38.47,38.51,38.46,38.49,153900.0,26.4314,26.4588,26.4245,26.4451,153900.0
2014-02-04 10:20:00,38.48,38.51,38.47,38.49,117400.0,26.4382,26.4588,26.4314,26.4451,117400.0
2014-02-04 10:25:00,38.49,38.55,38.49,38.53,459100.0,26.4451,26.4863,26.4451,26.4726,459100.0
2014-02-04 10:30:00,38.54,38.62,38.53,38.61,311900.0,26.4795,26.5344,26.4726,26.5276,311900.0
2014-02-04 10:35:00,38.61,38.61,38.51,38.52,174400.0,26.5276,26.5276,26.4588,26.4657,174400.0
2014-02-04 10:40:00,38.51,38.52,38.49,38.5,67400.0,26.4588,26.4657,26.4451,26.452,67400.0
2014-02-04 10:45:00,38.5,38.51,38.47,38.47,89400.0,26.452,26.4588,26.4314,26.4314,89400.0
2014-02-04 10:50:00,38.47,38.48,38.45,38.48,95900.0,26.4314,26.4382,26.4176,26.4382,95900.0
2014-02-04 10:55:00,38.48,38.5,38.47,38.49,66000.0,26.4382,26.452,26.4314,26.4451,66000.0
2014-02-04 11:00:00,38.48,38.56,38.48,38.51,384200.0,26.4382,26.4932,26.4382,26.4588,384200.0
2014-02-04 11:05:00,38.51,38.54,38.51,38.52,85500.0,26.4588,26.4795,26.4588,26.4657,85500.0
2014-02-04 11:10:00,38.51,38.51,38.47,38.47,67000.0,26.4588,26.4588,26.4314,26.4314,67000.0
2014-02-04 11:15:00,38.47,38.48,38.45,38.46,122300.0,26.4314,26.4382,26.4176,26.4245,122300.0
2014-02-04 11:20:00,38.45,38.45,38.42,38.45,107000.0,26.4176,26.4176,26.397,26.4176,107000.0
2014-02-04 11:25:00,38.45,38.47,38.42,38.44,262400.0,26.4176,26.4314,26.397,26.4108,262400.0
2014-02-04 11:30:00,38.45,38.45,38.42,38.42,154800.0,26.4176,26.4176,26.397,26.397,154800.0
2014-02-04 11:35:00,38.42,38.45,38.41,38.43,108400.0,26.397,26.4176,26.3901,26.4039,108400.0
2014-02-04 11:40:00,38.43,38.45,38.39,38.45,68900.0,26.4039,26.4176,26.3764,26.4176,68900.0
2014-02-04 11:45:00,38.45,38.46,38.43,38.46,76000.0,26.4176,26.4245,26.4039,26.4245,76000.0
2014-02-04 11:50:00,38.46,38.48,38.46,38.47,102000.0,26.4245,26.4382,26.4245,26.4314,102000.0
2014-02-04 11:55:00,38.48,38.49,38.46,38.49,99000.0,26.4382,26.4451,26.4245,26.4451,99000.0
2014-02-04 12:00:00,38.49,38.52,38.49,38.51,57200.0,26.4451,26.4657,26.4451,26.4588,57200.0
2014-02-04 12:05:00,38.51,38.54,38.51,38.54,120500.0,26.4588,26.4795,26.4588,26.4795,120500.0
2014-02-04 12:10:00,38.54,38.55,38.54,38.55,31000.0,26.4795,26.4863,26.4795,26.4863,31000.0
2014-02-04 12:15:00,38.55,38.57,38.54,38.57,44500.0,26.4863,26.5001,26.4795,26.5001,44500.0
2014-02-04 12:20:00,38.57,38.62,38.57,38.61,33700.0,26.5001,26.5344,26.5001,26.5276,33700.0
2014-02-04 12:25:00,38.61,38.64,38.61,38.61,116400.0,26.5276,26.5482,26.5276,26.5276,116400.0
2014-02-04 12:30:00,38.61,38.62,38.59,38.61,34800.0,26.5276,26.5344,26.5138,26.5276,34800.0
2014-02-04 12:35:00,38.61,38.61,38.58,38.59,13300.0,26.5276,26.5276,26.5069,26.5138,13300.0
2014-02-04 12:40:00,38.59,38.61,38.58,38.61,19200.0,26.5138,26.5276,26.5069,26.5276,19200.0
2014-02-04 12:45:00,38.62,38.64,38.61,38.62,21600.0,26.5344,26.5482,26.5276,26.5344,21600.0
2014-02-04 12:50:00,38.62,38.63,38.59,38.6,35700.0,26.5344,26.5413,26.5138,26.5207,35700.0
2014-02-04 12:55:00,38.6,38.64,38.59,38.62,40900.0,26.5207,26.5482,26.5138,26.5344,40900.0
2014-02-04 13:00:00,38.62,38.64,38.6,38.63,44100.0,26.5344,26.5482,26.5207,26.5413,44100.0
2014-02-04 13:05:00,38.63,38.64,38.63,38.63,37100.0,26.5413,26.5482,26.5413,26.5413,37100.0
2014-02-04 13:10:00,38.64,38.64,38.57,38.57,85100.0,26.5482,26.5482,26.5001,26.5001,85100.0
2014-02-04 13:15:00,38.57,38.59,38.56,38.58,26300.0,26.5001,26.5138,26.4932,26.5069,26300.0
2014-02-04 13:20:00,38.57,38.57,38.55,38.55,42100.0,26.5001,26.5001,26.4863,26.4863,42100.0
2014-02-04 13:25:00,38.55,38.59,38.55,38.59,30400.0,26.4863,26.5138,26.4863,26.5138,30400.0
2014-02-04 13:30:00,38.58,38.59,38.56,38.57,36600.0,26.5069,26.5138,26.4932,26.5001,36600.0
2014-02-04 13:35:00,38.57,38.58,38.53,38.57,94900.0,26.5001,26.5069,26.4726,26.5001,94900.0
2014-02-04 13:40:00,38.56,38.59,38.55,38.59,18300.0,26.4932,26.5138,26.4863,26.5138,18300.0
2014-02-04 13:45:00,38.58,38.58,38.57,38.57,19700.0,26.5069,26.5069,26.5001,26.5001,19700.0
2014-02-04 13:50:00,38.57,38.57,38.52,38.55,82200.0,26.5001,26.5001,26.4657,26.4863,82200.0
2014-02-04 13:55:00,38.55,38.55,38.5,38.52,60600.0,26.4863,26.4863,26.452,26.4657,60600.0
2014-02-04 14:00:00,38.52,38.54,38.5,38.52,54300.0,26.4657,26.4795,26.452,26.4657,54300.0
2014-02-04 14:05:00,38.53,38.53,38.5,38.51,28600.0,26.4726,26.4726,26.452,26.4588,28600.0
2014-02-04 14:10:00,38.51,38.55,38.5,38.55,38900.0,26.4588,26.4863,26.452,26.4863,38900.0
2014-02-04 14:15:00,38.54,38.54,38.52,38.52,46400.0,26.4795,26.4795,26.4657,26.4657,46400.0
2014-02-04 14:20:00,38.52,38.57,38.52,38.54,107800.0,26.4657,26.5001,26.4657,26.4795,107800.0
2014-02-04 14:25:00,38.55,38.57,38.54,38.54,32500.0,26.4863,26.5001,26.4795,26.4795,32500.0
2014-02-04 14:30:00,38.54,38.57,38.54,38.55,25100.0,26.4795,26.5001,26.4795,26.4863,25100.0
2014-02-04 14:35:00,38.55,38.55,38.54,38.54,45600.0,26.4863,26.4863,26.4795,26.4795,45600.0
2014-02-04 14:40:00,38.55,38.56,38.55,38.56,80200.0,26.4863,26.4932,26.4863,26.4932,80200.0
2014-02-04 14:45:00,38.56,38.58,38.55,38.56,109100.0,26.4932,26.5069,26.4863,26.4932,109100.0
2014-02-04 14:50:00,38.57,38.57,38.56,38.56,13100.0,26.5001,26.5001,26.4932,26.4932,13100.0
2014-02-04 14:55:00,38.56,38.57,38.55,38.56,95700.0,26.4932,26.5001,26.4863,26.4932,95700.0
2014-02-04 15:00:00,38.57,38.6,38.56,38.59,115900.0,26.5001,26.5207,26.4932,26.5138,115900.0
2014-02-04 15:05:00,38.58,38.61,38.57,38.61,87200.0,26.5069,26.5276,26.5001,26.5276,87200.0
2014-02-04 15:10:00,38.6,38.6,38.56,38.58,148200.0,26.5207,26.5207,26.4932,26.5069,148200.0
2014-02-04 15:15:00,38.57,38.57,38.55,38.57,82700.0,26.5001,26.5001,26.4863,26.5001,82700.0
2014-02-04 15:20:00,38.57,38.58,38.53,38.54,226000.0,26.5001,26.5069,26.4726,26.4795,226000.0
2014-02-04 15:25:00,38.54,38.54,38.47,38.47,172700.0,26.4795,26.4795,26.4314,26.4314,172700.0
2014-02-04 15:30:00,38.47,38.53,38.46,38.52,165000.0,26.4314,26.4726,26.4245,26.4657,165000.0
2014-02-04 15:35:00,38.52,38.57,38.51,38.56,131300.0,26.4657,26.5001,26.4588,26.4932,131300.0
2014-02-04 15:40:00,38.57,38.59,38.54,38.56,166600.0,26.5001,26.5138,26.4795,26.4932,166600.0
2014-02-04 15:45:00,38.56,38.59,38.55,38.56,184500.0,26.4932,26.5138,26.4863,26.4932,184500.0
2014-02-04 15:50:00,38.56,38.59,38.55,38.59,287200.0,26.4932,26.5138,26.4863,26.5138,287200.0
2014-02-04 15:55:00,38.59,38.6,38.55,38.56,530100.0,26.5138,26.5207,26.4863,26.4932,530100.0
2014-02-05 09:30:00,38.48,38.54,38.26,38.27,350000.0,26.4382,26.4795,26.2871,26.294,350000.0
2014-02-05 09:35:00,38.27,38.41,38.27,38.39,396100.0,26.294,26.3901,26.294,26.3764,396100.0
2014-02-05 09:40:00,38.39,38.42,38.37,38.39,93800.0,26.3764,26.397,26.3627,26.3764,93800.0
2014-02-05 09:45:00,38.39,38.42,38.35,38.37,92100.0,26.3764,26.397,26.3489,26.3627,92100.0
2014-02-05 09:50:00,38.37,38.37,38.31,38.33,134300.0,26.3627,26.3627,26.3214,26.3352,134300.0
2014-02-05 09:55:00,38.33,38.33,38.27,38.28,88700.0,26.3352,26.3352,26.294,26.3008,88700.0
2014-02-05 10:00:00,38.27,38.45,38.27,38.42,360400.0,26.294,26.4176,26.294,26.397,360400.0
2014-02-05 10:05:00,38.41,38.46,38.39,38.39,147200.0,26.3901,26.4245,26.3764,26.3764,147200.0
2014-02-05 10:10:00,38.4,38.42,38.34,38.38,327700.0,26.3833,26.397,26.342,26.3695,327700.0
2014-02-05 10:15:00,38.39,38.41,38.36,38.39,239300.0,26.3764,26.3901,26.3558,26.3764,239300.0
2014-02-05 10:20:00,38.39,38.44,38.37,38.44,113400.0,26.3764,26.4108,26.3627,26.4108,113400.0
2014-02-05 10:25:00,38.44,38.44,38.34,38.36,514100.0,26.4108,26.4108,26.342,26.3558,514100.0
2014-02-05 10:30:00,38.37,38.43,38.36,38.43,156200.0,26.3627,26.4039,26.3558,26.4039,156200.0
2014-02-05 10:35:00,38.43,38.44,38.37,38.38,65200.0,26.4039,26.4108,26.3627,26.3695,65200.0
2014-02-05 10:40:00,38.39,38.42,38.38,38.38,58900.0,26.3764,26.397,26.3695,26.3695,58900.0
2014-02-05 10:45:00,38.38,38.39,38.36,38.38,73500.0,26.3695,26.3764,26.3558,26.3695,73500.0
2014-02-05 10:50:00,38.39,38.41,38.37,38.4,80000.0,26.3764,26.3901,26.3627,26.3833,80000.0
2014-02-05 10:55:00,38.39,38.39,38.36,38.36,55800.0,26.3764,26.3764,26.3558,26.3558,55800.0
2014-02-05 11:00:00,38.36,38.36,38.32,38.33,70600.0,26.3558,26.3558,26.3283,26.3352,70600.0
2014-02-05 11:05:00,38.33,38.33,38.29,38.3,94500.0,26.3352,26.3352,26.3077,26.3146,94500.0
2014-02-05 11:10:00,38.3,38.31,38.3,38.31,56000.0,26.3146,26.3214,26.3146,26.3214,56000.0
2014-02-05 11:15:00,38.3,38.33,38.3,38.3,104400.0,26.3146,26.3352,26.3146,26.3146,104400.0
2014-02-05 11:20:00,38.3,38.32,38.29,38.32,48900.0,26.3146,26.3283,26.3077,26.3283,48900.0
2014-02-05 11:25:00,38.32,38.37,38.32,38.35,107200.0,26.3283,26.3627,26.3283,26.3489,107200.0
2014-02-05 11:30:00,38.35,38.36,38.34,38.35,18400.0,26.3489,26.3558,26.342,26.3489,18400.0
2014-02-05 11:35:00,38.34,38.35,38.32,38.34,63700.0,26.342,26.3489,26.3283,26.342,63700.0
2014-02-05 11:40:00,38.34,38.36,38.31,38.35,118300.0,26.342,26.3558,26.3214,26.3489,118300.0
2014-02-05 11:45:00,38.36,38.38,38.34,38.36,48800.0,26.3558,26.3695,26.342,26.3558,48800.0
2014-02-05 11:50:00,38.35,38.37,38.35,38.37,92300.0,26.3489,26.3627,26.3489,26.3627,92300.0
2014-02-05 11:55:00,38.37,38.38,38.34,38.37,50900.0,26.3627,26.3695,26.342,26.3627,50900.0
2014-02-05 12:00:00,38.37,38.38,38.36,38.37,63000.0,26.3627,26.3695,26.3558,26.3627,63000.0
2014-02-05 12:05:00,38.37,38.38,38.34,38.35,203100.0,26.3627,26.3695,26.342,26.3489,203100.0
2014-02-05 12:10:00,38.35,38.35,38.32,38.35,139900.0,26.3489,26.3489,26.3283,26.3489,139900.0
2014-02-05 12:15:00,38.34,38.37,38.31,38.37,110600.0,26.342,26.3627,26.3214,26.3627,110600.0
2014-02-05 12:20:00,38.37,38.37,38.34,38.35,46400.0,26.3627,26.3627,26.342,26.3489,46400.0
2014-02-05 12:25:00,38.35,38.35,38.32,38.33,88400.0,26.3489,26.3489,26.3283,26.3352,88400.0
2014-02-05 12:30:00,38.33,38.34,38.33,38.34,28800.0,26.3352,26.342,26.3352,26.342,28800.0
2014-02-05 12:35:00,38.34,38.35,38.32,38.34,20100.0,26.342,26.3489,26.3283,26.342,20100.0
2014-02-05 12:40:00,38.34,38.35,38.33,38.35,12700.0,26.342,26.3489,26.3352,26.3489,12700.0
2014-02-05 12:45:00,38.35,38.35,38.34,38.34,33900.0,26.3489,26.3489,26.342,26.342,33900.0
2014-02-05 12:50:00,38.35,38.4,38.35,38.39,88600.0,26.3489,26.3833,26.3489,26.3764,88600.0
2014-02-05 12:55:00,38.39,38.4,38.39,38.4,19500.0,26.3764,26.3833,26.3764,26.3833,19500.0
2014-02-05 13:00:00,38.4,38.43,38.4,38.43,30900.0,26.3833,26.4039,26.3833,26.4039,30900.0
2014-02-05 13:05:00,38.43,38.45,38.42,38.45,26800.0,26.4039,26.4176,26.397,26.4176,26800.0
2014-02-05 13:10:00,38.45,38.46,38.44,38.46,37000.0,26.4176,26.4245,26.4108,26.4245,37000.0
2014-02-05 13:15:00,38.45,38.48,38.45,38.47,201000.0,26.4176,26.4382,26.4176,26.4314,201000.0
2014-02-05 13:20:00,38.47,38.47,38.45,38.45,36800.0,26.4314,26.4314,26.4176,26.4176,36800.0
2014-02-05 13:25:00,38.45,38.46,38.42,38.43,55400.0,26.4176,26.4245,26.397,26.4039,55400.0
2014-02-05 13:30:00,38.43,38.44,38.42,38.43,12900.0,26.4039,26.4108,26.397,26.4039,12900.0
2014-02-05 13:35:00,38.43,38.43,38.41,38.42,70200.0,26.4039,26.4039,26.3901,26.397,70200.0
2014-02-05 13:40:00,38.43,38.45,38.41,38.42,27300.0,26.4039,26.4176,26.3901,26.397,27300.0
2014-02-05 13:45:00,38.42,38.43,38.41,38.43,52000.0,26.397,26.4039,26.3901,26.4039,52000.0
2014-02-05 13:50:00,38.43,38.44,38.42,38.42,30800.0,26.4039,26.4108,26.397,26.397,30800.0
2014-02-05 13:55:00,38.43,38.44,38.42,38.42,12900.0,26.4039,26.4108,26.397,26.397,12900.0
2014-02-05 14:00:00,38.42,38.43,38.41,38.42,29300.0,26.397,26.4039,26.3901,26.397,29300.0
2014-02-05 14:05:00,38.42,38.42,38.4,38.41,108100.0,26.397,26.397,26.3833,26.3901,108100.0
2014-02-05 14:10:00,38.41,38.41,38.38,38.39,42500.0,26.3901,26.3901,26.3695,26.3764,42500.0
2014-02-05 14:15:00,38.39,38.39,38.36,38.37,62000.0,26.3764,26.3764,26.3558,26.3627,62000.0
2014-02-05 14:20:00,38.37,38.38,38.37,38.38,9500.0,26.3627,26.3695,26.3627,26.3695,9500.0
2014-02-05 14:25:00,38.38,38.38,38.37,38.38,33100.0,26.3695,26.3695,26.3627,26.3695,33100.0
2014-02-05 14:30:00,38.37,38.4,38.37,38.38,48700.0,26.3627,26.3833,26.3627,26.3695,48700.0
2014-02-05 14:35:00,38.39,38.39,38.34,38.35,60300.0,26.3764,26.3764,26.342,26.3489,60300.0
2014-02-05 14:40:00,38.34,38.37,38.34,38.36,17100.0,26.342,26.3627,26.342,26.3558,17100.0
2014-02-05 14:45:00,38.36,38.37,38.35,38.37,16100.0,26.3558,26.3627,26.3489,26.3627,16100.0
2014-02-05 14:50:00,38.37,38.38,38.35,38.36,54200.0,26.3627,26.3695,26.3489,26.3558,54200.0
2014-02-05 14:55:00,38.36,38.36,38.34,38.36,69000.0,26.3558,26.3558,26.342,26.3558,69000.0
2014-02-05 15:00:00,38.36,38.38,38.33,38.34,61900.0,26.3558,26.3695,26.3352,26.342,61900.0
2014-02-05 15:05:00,38.34,38.38,38.34,38.37,31200.0,26.342,26.3695,26.342,26.3627,31200.0
2014-02-05 15:10:00,38.38,38.39,38.37,38.39,66400.0,26.3695,26.3764,26.3627,26.3764,66400.0
2014-02-05 15:15:00,38.39,38.4,38.37,38.4,82600.0,26.3764,26.3833,26.3627,26.3833,82600.0
2014-02-05 15:20:00,38.4,38.41,38.38,38.38,41200.0,26.3833,26.3901,26.3695,26.3695,41200.0
2014-02-05 15:25:00,38.39,38.42,38.38,38.41,48200.0,26.3764,26.397,26.3695,26.3901,48200.0
2014-02-05 15:30:00,38.41,38.43,38.38,38.43,69800.0,26.3901,26.4039,26.3695,26.4039,69800.0
2014-02-05 15:35:00,38.42,38.42,38.39,38.4,24500.0,26.397,26.397,26.3764,26.3833,24500.0
2014-02-05 15:40:00,38.39,38.41,38.38,38.4,138200.0,26.3764,26.3901,26.3695,26.3833,138200.0
2014-02-05 15:45:00,38.41,38.43,38.4,38.43,128100.0,26.3901,26.4039,26.3833,26.4039,128100.0
2014-02-05 15:50:00,38.42,38.43,38.37,38.38,70400.0,26.397,26.4039,26.3627,26.3695,70400.0
2014-02-05 15:55:00,38.38,38.4,38.36,38.39,612100.0,26.3695,26.3833,26.3558,26.3764,612100.0
2014-02-06 09:30:00,38.45,38.46,38.38,38.45,381400.0,26.4176,26.4245,26.3695,26.4176,381400.0
2014-02-06 09:35:00,38.45,38.45,38.32,38.32,403800.0,26.4176,26.4176,26.3283,26.3283,403800.0
2014-02-06 09:40:00,38.32,38.4,38.32,38.37,230300.0,26.3283,26.3833,26.3283,26.3627,230300.0
2014-02-06 09:45:00,38.37,38.43,38.36,38.42,343700.0,26.3627,26.4039,26.3558,26.397,343700.0
2014-02-06 09:50:00,38.43,38.43,38.4,38.42,74500.0,26.4039,26.4039,26.3833,26.397,74500.0
2014-02-06 09:55:00,38.42,38.44,38.41,38.42,90000.0,26.397,26.4108,26.3901,26.397,90000.0
2014-02-06 10:00:00,38.41,38.44,38.4,38.44,88400.0,26.3901,26.4108,26.3833,26.4108,88400.0
2014-02-06 10:05:00,38.44,38.48,38.44,38.47,151800.0,26.4108,26.4382,26.4108,26.4314,151800.0
2014-02-06 10:10:00,38.46,38.48,38.41,38.41,76100.0,26.4245,26.4382,26.3901,26.3901,76100.0
2014-02-06 10:15:00,38.42,38.42,38.38,38.41,250800.0,26.397,26.397,26.3695,26.3901,250800.0
2014-02-06 10:20:00,38.4,38.41,38.36,38.38,217300.0,26.3833,26.3901,26.3558,26.3695,217300.0
2014-02-06 10:25:00,38.38,38.38,38.33,38.35,202700.0,26.3695,26.3695,26.3352,26.3489,202700.0
2014-02-06 10:30:00,38.35,38.37,38.34,38.36,63900.0,26.3489,26.3627,26.342,26.3558,63900.0
2014-02-06 10:35:00,38.36,38.4,38.35,38.39,263800.0,26.3558,26.3833,26.3489,26.3764,263800.0
2014-02-06 10:40:00,38.4,38.45,38.39,38.42,162000.0,26.3833,26.4176,26.3764,26.397,162000.0
2014-02-06 10:45:00,38.43,38.45,38.41,38.43,210900.0,26.4039,26.4176,26.3901,26.4039,210900.0
2014-02-06 10:50:00,38.42,38.45,38.41,38.45,116000.0,26.397,26.4176,26.3901,26.4176,116000.0
2014-02-06 10:55:00,38.45,38.47,38.45,38.47,251900.0,26.4176,26.4314,26.4176,26.4314,251900.0
2014-02-06 11:00:00,38.47,38.47,38.45,38.47,53700.0,26.4314,26.4314,26.4176,26.4314,53700.0
2014-02-06 11:05:00,38.46,38.49,38.46,38.46,23200.0,26.4245,26.4451,26.4245,26.4245,23200.0
2014-02-06 11:10:00,38.47,38.48,38.45,38.47,42300.0,26.4314,26.4382,26.4176,26.4314,42300.0
2014-02-06 11:15:00,38.47,38.48,38.46,38.47,46800.0,26.4314,26.4382,26.4245,26.4314,46800.0
2014-02-06 11:20:00,38.47,38.48,38.46,38.48,35800.0,26.4314,26.4382,26.4245,26.4382,35800.0
2014-02-06 11:25:00,38.48,38.52,38.48,38.52,27000.0,26.4382,26.4657,26.4382,26.4657,27000.0
2014-02-06 11:30:00,38.52,38.57,38.51,38.57,167900.0,26.4657,26.5001,26.4588,26.5001,167900.0
2014-02-06 11:35:00,38.57,38.58,38.54,38.55,98200.0,26.5001,26.5069,26.4795,26.4863,98200.0
2014-02-06 11:40:00,38.54,38.59,38.54,38.58,35400.0,26.4795,26.5138,26.4795,26.5069,35400.0
2014-02-06 11:45:00,38.58,38.63,38.58,38.63,29100.0,26.5069,26.5413,26.5069,26.5413,29100.0
2014-02-06 11:50:00,38.62,38.62,38.57,38.57,132500.0,26.5344,26.5344,26.5001,26.5001,132500.0
2014-02-06 11:55:00,38.56,38.6,38.56,38.58,189400.0,26.4932,26.5207,26.4932,26.5069,189400.0
2014-02-06 12:00:00,38.59,38.61,38.58,38.6,41500.0,26.5138,26.5276,26.5069,26.5207,41500.0
2014-02-06 12:05:00,38.6,38.62,38.6,38.61,49500.0,26.5207,26.5344,26.5207,26.5276,49500.0
2014-02-06 12:10:00,38.62,38.62,38.59,38.61,60500.0,26.5344,26.5344,26.5138,26.5276,60500.0
2014-02-06 12:15:00,38.61,38.65,38.6,38.64,63200.0,26.5276,26.555,26.5207,26.5482,63200.0
2014-02-06 12:20:00,38.64,38.68,38.63,38.68,72500.0,26.5482,26.5756,26.5413,26.5756,72500.0
2014-02-06 12:25:00,38.68,38.69,38.67,38.69,26000.0,26.5756,26.5825,26.5688,26.5825,26000.0
2014-02-06 12:30:00,38.69,38.69,38.62,38.62,29600.0,26.5825,26.5825,26.5344,26.5344,29600.0
2014-02-06 12:35:00,38.61,38.64,38.6,38.63,108700.0,26.5276,26.5482,26.5207,26.5413,108700.0
2014-02-06 12:40:00,38.64,38.65,38.62,38.63,44000.0,26.5482,26.555,26.5344,26.5413,44000.0
2014-02-06 12:45:00,38.63,38.64,38.6,38.62,52300.0,26.5413,26.5482,26.5207,26.5344,52300.0
2014-02-06 12:50:00,38.62,38.63,38.61,38.63,109200.0,26.5344,26.5413,26.5276,26.5413,109200.0
2014-02-06 12:55:00,38.63,38.64,38.62,38.62,63600.0,26.5413,26.5482,26.5344,26.5344,63600.0
2014-02-06 13:00:00,38.62,38.63,38.6,38.61,49100.0,26.5344,26.5413,26.5207,26.5276,49100.0
2014-02-06 13:05:00,38.62,38.62,38.58,38.59,23000.0,26.5344,26.5344,26.5069,26.5138,23000.0
2014-02-06 13:10:00,38.59,38.62,38.58,38.61,79000.0,26.5138,26.5344,26.5069,26.5276,79000.0
2014-02-06 13:15:00,38.61,38.61,38.53,38.53,40700.0,26.5276,26.5276,26.4726,26.4726,40700.0
2014-02-06 13:20:00,38.53,38.57,38.53,38.54,69400.0,26.4726,26.5001,26.4726,26.4795,69400.0
2014-02-06 13:25:00,38.55,38.56,38.52,38.52,49200.0,26.4863,26.4932,26.4657,26.4657,49200.0
2014-02-06 13:30:00,38.53,38.54,38.5,38.53,71400.0,26.4726,26.4795,26.452,26.4726,71400.0
2014-02-06 13:35:00,38.52,38.54,38.51,38.52,48900.0,26.4657,26.4795,26.4588,26.4657,48900.0
2014-02-06 13:40:00,38.52,38.53,38.52,38.52,11800.0,26.4657,26.4726,26.4657,26.4657,11800.0
2014-02-06 13:45:00,38.52,38.55,38.52,38.54,50500.0,26.4657,26.4863,26.4657,26.4795,50500.0
2014-02-06 13:50:00,38.55,38.55,38.54,38.54,26300.0,26.4863,26.4863,26.4795,26.4795,26300.0
2014-02-06 13:55:00,38.54,38.57,38.54,38.55,176500.0,26.4795,26.5001,26.4795,26.4863,176500.0
2014-02-06 14:00:00,38.55,38.59,38.54,38.58,87200.0,26.4863,26.5138,26.4795,26.5069,87200.0
2014-02-06 14:05:00,38.59,38.6,38.57,38.6,74600.0,26.5138,26.5207,26.5001,26.5207,74600.0
2014-02-06 14:10:00,38.6,38.65,38.6,38.64,235600.0,26.5207,26.555,26.5207,26.5482,235600.0
2014-02-06 14:15:00,38.64,38.67,38.63,38.65,73600.0,26.5482,26.5688,26.5413,26.555,73600.0
2014-02-06 14:20:00,38.65,38.69,38.65,38.67,236600.0,26.555,26.5825,26.555,26.5688,236600.0
2014-02-06 14:25:00,38.67,38.68,38.66,38.68,102500.0,26.5688,26.5756,26.5619,26.5756,102500.0
2014-02-06 14:30:00,38.68,38.68,38.64,38.64,52400.0,26.5756,26.5756,26.5482,26.5482,52400.0
2014-02-06 14:35:00,38.64,38.64,38.62,38.63,18300.0,26.5482,26.5482,26.5344,26.5413,18300.0
2014-02-06 14:40:00,38.62,38.64,38.62,38.63,69100.0,26.5344,26.5482,26.5344,26.5413,69100.0
2014-02-06 14:45:00,38.63,38.64,38.61,38.63,51500.0,26.5413,26.5482,26.5276,26.5413,51500.0
2014-02-06 14:50:00,38.63,38.64,38.62,38.64,40600.0,26.5413,26.5482,26.5344,26.5482,40600.0
2014-02-06 14:55:00,38.63,38.64,38.61,38.63,38300.0,26.5413,26.5482,26.5276,26.5413,38300.0
2014-02-06 15:00:00,38.63,38.64,38.61,38.63,47500.0,26.5413,26.5482,26.5276,26.5413,47500.0
2014-02-06 15:05:00,38.64,38.66,38.62,38.64,120600.0,26.5482,26.5619,26.5344,26.5482,120600.0
2014-02-06 15:10:00,38.63,38.63,38.61,38.61,43000.0,26.5413,26.5413,26.5276,26.5276,43000.0
2014-02-06 15:15:00,38.61,38.64,38.61,38.63,99000.0,26.5276,26.5482,26.5276,26.5413,99000.0
2014-02-06 15:20:00,38.63,38.63,38.59,38.61,76000.0,26.5413,26.5413,26.5138,26.5276,76000.0
2014-02-06 15:25:00,38.6,38.61,38.59,38.61,64500.0,26.5207,26.5276,26.5138,26.5276,64500.0
2014-02-06 15:30:00,38.61,38.61,38.59,38.59,90400.0,26.5276,26.5276,26.5138,26.5138,90400.0
2014-02-06 15:35:00,38.59,38.61,38.58,38.59,202200.0,26.5138,26.5276,26.5069,26.5138,202200.0
2014-02-06 15:40:00,38.6,38.61,38.59,38.61,97400.0,26.5207,26.5276,26.5138,26.5276,97400.0
2014-02-06 15:45:00,38.61,38.64,38.6,38.61,245400.0,26.5276,26.5482,26.5207,26.5276,245400.0
2014-02-06 15:50:00,38.61,38.62,38.6,38.61,239400.0,26.5276,26.5344,26.5207,26.5276,239400.0
2014-02-06 15:55:00,38.61,38.67,38.6,38.66,983100.0,26.5276,26.5688,26.5207,26.5619,983100.0
2014-02-07 09:30:00,38.79,38.82,38.65,38.75,143500.0,26.6512,26.6718,26.555,26.6237,143500.0
2014-02-07 09:35:00,38.77,38.79,38.65,38.72,413000.0,26.6375,26.6512,26.555,26.6031,413000.0
2014-02-07 09:40:00,38.72,38.81,38.71,38.76,244200.0,26.6031,26.665,26.5963,26.6306,244200.0
2014-02-07 09:45:00,38.77,38.85,38.77,38.81,256500.0,26.6375,26.6925,26.6375,26.665,256500.0
2014-02-07 09:50:00,38.81,38.84,38.77,38.82,100200.0,26.665,26.6856,26.6375,26.6718,100200.0
2014-02-07 09:55:00,38.81,38.83,38.78,38.82,52300.0,26.665,26.6787,26.6444,26.6718,52300.0
2014-02-07 10:00:00,38.82,38.87,38.82,38.82,72200.0,26.6718,26.7062,26.6718,26.6718,72200.0
2014-02-07 10:05:00,38.81,38.82,38.76,38.77,102900.0,26.665,26.6718,26.6306,26.6375,102900.0
2014-02-07 10:10:00,38.77,38.78,38.69,38.7,104800.0,26.6375,26.6444,26.5825,26.5894,104800.0
2014-02-07 10:15:00,38.7,38.77,38.68,38.74,312500.0,26.5894,26.6375,26.5756,26.6169,312500.0
2014-02-07 10:20:00,38.73,38.74,38.69,38.69,104900.0,26.61,26.6169,26.5825,26.5825,104900.0
2014-02-07 10:25:00,38.69,38.75,38.69,38.73,226300.0,26.5825,26.6237,26.5825,26.61,226300.0
2014-02-07 10:30:00,38.74,38.76,38.7,38.71,160600.0,26.6169,26.6306,26.5894,26.5963,160600.0
2014-02-07 10:35:00,38.71,38.73,38.69,38.69,122200.0,26.5963,26.61,26.5825,26.5825,122200.0
2014-02-07 10:40:00,38.69,38.7,38.65,38.66,124600.0,26.5825,26.5894,26.555,26.5619,124600.0
2014-02-07 10:45:00,38.65,38.71,38.64,38.71,87100.0,26.555,26.5963,26.5482,26.5963,87100.0
2014-02-07 10:50:00,38.71,38.73,38.71,38.73,233800.0,26.5963,26.61,26.5963,26.61,233800.0
2014-02-07 10:55:00,38.73,38.77,38.72,38.74,237000.0,26.61,26.6375,26.6031,26.6169,237000.0
2014-02-07 11:00:00,38.74,38.75,38.7,38.7,60200.0,26.6169,26.6237,26.5894,26.5894,60200.0
2014-02-07 11:05:00,38.7,38.72,38.7,38.7,108500.0,26.5894,26.6031,26.5894,26.5894,108500.0
2014-02-07 11:10:00,38.71,38.73,38.69,38.73,77600.0,26.5963,26.61,26.5825,26.61,77600.0
2014-02-07 11:15:00,38.73,38.75,38.72,38.73,49400.0,26.61,26.6237,26.6031,26.61,49400.0
2014-02-07 11:20:00,38.73,38.77,38.73,38.74,218000.0,26.61,26.6375,26.61,26.6169,218000.0
2014-02-07 11:25:00,38.74,38.75,38.73,38.73,37800.0,26.6169,26.6237,26.61,26.61,37800.0
2014-02-07 11:30:00,38.73,38.8,38.73,38.75,149000.0,26.61,26.6581,26.61,26.6237,149000.0
2014-02-07 11:35:00,38.75,38.76,38.73,38.74,47900.0,26.6237,26.6306,26.61,26.6169,47900.0
2014-02-07 11:40:00,38.74,38.76,38.73,38.75,69600.0,26.6169,26.6306,26.61,26.6237,69600.0
2014-02-07 11:45:00,38.75,38.77,38.74,38.76,87000.0,26.6237,26.6375,26.6169,26.6306,87000.0
2014-02-07 11:50:00,38.77,38.79,38.75,38.76,76300.0,26.6375,26.6512,26.6237,26.6306,76300.0
2014-02-07 11:55:00,38.76,38.76,38.75,38.76,17900.0,26.6306,26.6306,26.6237,26.6306,17900.0
2014-02-07 12:00:00,38.76,38.77,38.74,38.74,125200.0,26.6306,26.6375,26.6169,26.6169,125200.0
2014-02-07 12:05:00,38.75,38.76,38.73,38.76,93500.0,26.6237,26.6306,26.61,26.6306,93500.0
2014-02-07 12:10:00,38.75,38.78,38.75,38.76,192100.0,26.6237,26.6444,26.6237,26.6306,192100.0
2014-02-07 12:15:00,38.77,38.77,38.74,38.75,27300.0,26.6375,26.6375,26.6169,26.6237,27300.0
2014-02-07 12:20:00,38.75,38.77,38.74,38.76,44500.0,26.6237,26.6375,26.6169,26.6306,44500.0
2014-02-07 12:25:00,38.77,38.77,38.76,38.77,8600.0,26.6375,26.6375,26.6306,26.6375,8600.0
2014-02-07 12:30:00,38.77,38.78,38.76,38.76,50700.0,26.6375,26.6444,26.6306,26.6306,50700.0
2014-02-07 12:35:00,38.76,38.78,38.76,38.77,110100.0,26.6306,26.6444,26.6306,26.6375,110100.0
2014-02-07 12:40:00,38.77,38.79,38.76,38.79,32100.0,26.6375,26.6512,26.6306,26.6512,32100.0
2014-02-07 12:45:00,38.79,38.79,38.76,38.76,51500.0,26.6512,26.6512,26.6306,26.6306,51500.0
2014-02-07 12:50:00,38.76,38.78,38.75,38.78,69200.0,26.6306,26.6444,26.6237,26.6444,69200.0
2014-02-07 12:55:00,38.78,38.78,38.77,38.77,9100.0,26.6444,26.6444,26.6375,26.6375,9100.0
2014-02-07 13:00:00,38.77,38.79,38.76,38.77,97600.0,26.6375,26.6512,26.6306,26.6375,97600.0
2014-02-07 13:05:00,38.78,38.8,38.77,38.8,90800.0,26.6444,26.6581,26.6375,26.6581,90800.0
2014-02-07 13:10:00,38.8,38.83,38.8,38.82,45700.0,26.6581,26.6787,26.6581,26.6718,45700.0
2014-02-07 13:15:00,38.82,38.82,38.79,38.79,22800.0,26.6718,26.6718,26.6512,26.6512,22800.0
2014-02-07 13:20:00,38.78,38.8,38.78,38.78,53900.0,26.6444,26.6581,26.6444,26.6444,53900.0
2014-02-07 13:25:00,38.79,38.79,38.75,38.75,130200.0,26.6512,26.6512,26.6237,26.6237,130200.0
2014-02-07 13:30:00,38.76,38.78,38.75,38.77,23000.0,26.6306,26.6444,26.6237,26.6375,23000.0
2014-02-07 13:35:00,38.77,38.78,38.75,38.76,71300.0,26.6375,26.6444,26.6237,26.6306,71300.0
2014-02-07 13:40:00,38.76,38.8,38.76,38.79,148100.0,26.6306,26.6581,26.6306,26.6512,148100.0
2014-02-07 13:45:00,38.78,38.8,38.77,38.78,107500.0,26.6444,26.6581,26.6375,26.6444,107500.0
2014-02-07 13:50:00,38.78,38.8,38.78,38.78,101400.0,26.6444,26.6581,26.6444,26.6444,101400.0
2014-02-07 13:55:00,38.79,38.83,38.77,38.82,184400.0,26.6512,26.6787,26.6375,26.6718,184400.0
2014-02-07 14:00:00,38.83,38.83,38.8,38.8,98900.0,26.6787,26.6787,26.6581,26.6581,98900.0
2014-02-07 14:05:00,38.8,38.81,38.79,38.79,66000.0,26.6581,26.665,26.6512,26.6512,66000.0
2014-02-07 14:10:00,38.8,38.8,38.78,38.78,77100.0,26.6581,26.6581,26.6444,26.6444,77100.0
2014-02-07 14:15:00,38.79,38.79,38.77,38.78,54800.0,26.6512,26.6512,26.6375,26.6444,54800.0
2014-02-07 14:20:00,38.77,38.81,38.77,38.8,89600.0,26.6375,26.665,26.6375,26.6581,89600.0
2014-02-07 14:25:00,38.8,38.8,38.76,38.77,46500.0,26.6581,26.6581,26.6306,26.6375,46500.0
2014-02-07 14:30:00,38.77,38.78,38.72,38.73,58500.0,26.6375,26.6444,26.6031,26.61,58500.0
2014-02-07 14:35:00,38.72,38.77,38.72,38.77,196900.0,26.6031,26.6375,26.6031,26.6375,196900.0
2014-02-07 14:40:00,38.77,38.78,38.76,38.77,88400.0,26.6375,26.6444,26.6306,26.6375,88400.0
2014-02-07 14:45:00,38.77,38.78,38.76,38.77,162500.0,26.6375,26.6444,26.6306,26.6375,162500.0
2014-02-07 14:50:00,38.77,38.78,38.75,38.78,35300.0,26.6375,26.6444,26.6237,26.6444,35300.0
2014-02-07 14:55:00,38.77,38.8,38.77,38.79,72200.0,26.6375,26.6581,26.6375,26.6512,72200.0
2014-02-07 15:00:00,38.8,38.83,38.79,38.83,68900.0,26.6581,26.6787,26.6512,26.6787,68900.0
2014-02-07 15:05:00,38.83,38.83,38.81,38.82,97700.0,26.6787,26.6787,26.665,26.6718,97700.0
2014-02-07 15:10:00,38.83,38.83,38.81,38.81,58400.0,26.6787,26.6787,26.665,26.665,58400.0
2014-02-07 15:15:00,38.82,38.83,38.8,38.8,107000.0,26.6718,26.6787,26.6581,26.6581,107000.0
2014-02-07 15:20:00,38.81,38.83,38.8,38.82,63000.0,26.665,26.6787,26.6581,26.6718,63000.0
2014-02-07 15:25:00,38.83,38.83,38.82,38.83,69700.0,26.6787,26.6787,26.6718,26.6787,69700.0
2014-02-07 15:30:00,38.83,38.85,38.83,38.84,171400.0,26.6787,26.6925,26.6787,26.6856,171400.0
2014-02-07 15:35:00,38.84,38.86,38.83,38.86,219900.0,26.6856,26.6993,26.6787,26.6993,219900.0
2014-02-07 15:40:00,38.86,38.88,38.84,38.88,335300.0,26.6993,26.7131,26.6856,26.7131,335300.0
2014-02-07 15:45:00,38.88,38.91,38.87,38.88,404800.0,26.7131,26.7337,26.7062,26.7131,404800.0
2014-02-07 15:50:00,38.88,38.91,38.87,38.91,409500.0,26.7131,26.7337,26.7062,26.7337,409500.0
2014-02-07 15:55:00,38.91,38.91,38.87,38.88,721100.0,26.7337,26.7337,26.7062,26.7131,721100.0
2014-02-10 09:30:00,38.74,38.9,38.63,38.8,309600.0,26.6169,26.7268,26.5413,26.6581,309600.0
2014-02-10 09:35:00,38.79,38.82,38.71,38.81,130100.0,26.6512,26.6718,26.5963,26.665,130100.0
2014-02-10 09:40:00,38.81,38.81,38.74,38.8,192700.0,26.665,26.665,26.6169,26.6581,192700.0
2014-02-10 09:45:00,38.8,38.83,38.77,38.8,130500.0,26.6581,26.6787,26.6375,26.6581,130500.0
2014-02-10 09:50:00,38.8,38.86,38.77,38.84,334700.0,26.6581,26.6993,26.6375,26.6856,334700.0
2014-02-10 09:55:00,38.84,38.88,38.84,38.86,306700.0,26.6856,26.7131,26.6856,26.6993,306700.0
2014-02-10 10:00:00,38.86,38.98,38.86,38.97,272800.0,26.6993,26.7818,26.6993,26.7749,272800.0
2014-02-10 10:05:00,38.97,39.01,38.96,38.99,147200.0,26.7749,26.8024,26.768,26.7886,147200.0
2014-02-10 10:10:00,38.99,39.06,38.98,39.04,184300.0,26.7886,26.8367,26.7818,26.823,184300.0
2014-02-10 10:15:00,39.04,39.05,39.01,39.01,100400.0,26.823,26.8299,26.8024,26.8024,100400.0
2014-02-10 10:20:00,39.02,39.07,39.01,39.04,115500.0,26.8093,26.8436,26.8024,26.823,115500.0
2014-02-10 10:25:00,39.04,39.04,39.0,39.02,89500.0,26.823,26.823,26.7955,26.8093,89500.0
2014-02-10 10:30:00,39.02,39.04,39.01,39.02,186800.0,26.8093,26.823,26.8024,26.8093,186800.0
2014-02-10 10:35:00,39.02,39.03,38.99,39.02,87500.0,26.8093,26.8161,26.7886,26.8093,87500.0
2014-02-10 10:40:00,39.02,39.05,39.02,39.05,120100.0,26.8093,26.8299,26.8093,26.8299,120100.0
2014-02-10 10:45:00,39.05,39.07,39.03,39.07,92000.0,26.8299,26.8436,26.8161,26.8436,92000.0
2014-02-10 10:50:00,39.06,39.09,39.06,39.08,70800.0,26.8367,26.8573,26.8367,26.8505,70800.0
2014-02-10 10:55:00,39.08,39.13,39.08,39.11,185600.0,26.8505,26.8848,26.8505,26.8711,185600.0
2014-02-10 11:00:00,39.11,39.11,39.05,39.05,40100.0,26.8711,26.8711,26.8299,26.8299,40100.0
2014-02-10 11:05:00,39.06,39.11,39.06,39.09,36600.0,26.8367,26.8711,26.8367,26.8573,36600.0
2014-02-10 11:10:00,39.09,39.14,39.09,39.14,183000.0,26.8573,26.8917,26.8573,26.8917,183000.0
2014-02-10 11:15:00,39.13,39.14,39.08,39.09,100200.0,26.8848,26.8917,26.8505,26.8573,100200.0
2014-02-10 11:20:00,39.1,39.12,39.07,39.09,54200.0,26.8642,26.878,26.8436,26.8573,54200.0
2014-02-10 11:25:00,39.09,39.09,39.05,39.05,49000.0,26.8573,26.8573,26.8299,26.8299,49000.0
2014-02-10 11:30:00,39.05,39.07,39.04,39.06,40500.0,26.8299,26.8436,26.823,26.8367,40500.0
2014-02-10 11:35:00,39.06,39.09,39.05,39.08,59400.0,26.8367,26.8573,26.8299,26.8505,59400.0
2014-02-10 11:40:00,39.08,39.08,39.03,39.03,62000.0,26.8505,26.8505,26.8161,26.8161,62000.0
2014-02-10 11:45:00,39.03,39.05,39.02,39.04,123100.0,26.8161,26.8299,26.8093,26.823,123100.0
2014-02-10 11:50:00,39.04,39.05,39.03,39.03,17700.0,26.823,26.8299,26.8161,26.8161,17700.0
2014-02-10 11:55:00,39.04,39.04,39.02,39.03,19900.0,26.823,26.823,26.8093,26.8161,19900.0
2014-02-10 12:00:00,39.02,39.02,39.0,39.0,24800.0,26.8093,26.8093,26.7955,26.7955,24800.0
2014-02-10 12:05:00,39.01,39.02,38.99,39.01,37600.0,26.8024,26.8093,26.7886,26.8024,37600.0
2014-02-10 12:10:00,39.0,39.0,38.97,38.98,21000.0,26.7955,26.7955,26.7749,26.7818,21000.0
2014-02-10 12:15:00,38.97,38.98,38.97,38.98,34500.0,26.7749,26.7818,26.7749,26.7818,34500.0
2014-02-10 12:20:00,38.99,39.03,38.98,39.02,46600.0,26.7886,26.8161,26.7818,26.8093,46600.0
2014-02-10 12:25:00,39.01,39.02,38.97,38.98,11100.0,26.8024,26.8093,26.7749,26.7818,11100.0
2014-02-10 12:30:00,38.98,38.99,38.96,38.96,66200.0,26.7818,26.7886,26.768,26.768,66200.0
2014-02-10 12:35:00,38.96,38.97,38.96,38.97,27200.0,26.768,26.7749,26.768,26.7749,27200.0
2014-02-10 12:40:00,38.96,38.99,38.96,38.98,31500.0,26.768,26.7886,26.768,26.7818,31500.0
2014-02-10 12:45:00,38.99,39.03,38.98,39.03,39500.0,26.7886,26.8161,26.7818,26.8161,39500.0
2014-02-10 12:50:00,39.03,39.03,39.0,39.0,22300.0,26.8161,26.8161,26.7955,26.7955,22300.0
2014-02-10 12:55:00,39.0,39.03,39.0,39.02,34800.0,26.7955,26.8161,26.7955,26.8093,34800.0
2014-02-10 13:00:00,39.03,39.08,39.02,39.07,23900.0,26.8161,26.8505,26.8093,26.8436,23900.0
2014-02-10 13:05:00,39.07,39.1,39.07,39.07,96700.0,26.8436,26.8642,26.8436,26.8436,96700.0
2014-02-10 13:10:00,39.08,39.08,39.06,39.06,31500.0,26.8505,26.8505,26.8367,26.8367,31500.0
2014-02-10 13:15:00,39.06,39.09,39.05,39.07,63500.0,26.8367,26.8573,26.8299,26.8436,63500.0
2014-02-10 13:20:00,39.07,39.07,39.06,39.07,11500.0,26.8436,26.8436,26.8367,26.8436,11500.0
2014-02-10 13:25:00,39.07,39.08,39.07,39.08,14400.0,26.8436,26.8505,26.8436,26.8505,14400.0
2014-02-10 13:30:00,39.07,39.07,39.05,39.06,17400.0,26.8436,26.8436,26.8299,26.8367,17400.0
2014-02-10 13:35:00,39.05,39.08,39.05,39.08,69500.0,26.8299,26.8505,26.8299,26.8505,69500.0
2014-02-10 13:40:00,39.07,39.08,39.05,39.07,56300.0,26.8436,26.8505,26.8299,26.8436,56300.0
2014-02-10 13:45:00,39.08,39.09,39.08,39.09,13500.0,26.8505,26.8573,26.8505,26.8573,13500.0
2014-02-10 13:50:00,39.08,39.1,39.07,39.07,33800.0,26.8505,26.8642,26.8436,26.8436,33800.0
2014-02-10 13:55:00,39.07,39.09,39.06,39.09,38600.0,26.8436,26.8573,26.8367,26.8573,38600.0
2014-02-10 14:00:00,39.09,39.09,39.07,39.09,17600.0,26.8573,26.8573,26.8436,26.8573,17600.0
2014-02-10 14:05:00,39.09,39.11,39.08,39.11,18500.0,26.8573,26.8711,26.8505,26.8711,18500.0
2014-02-10 14:10:00,39.1,39.15,39.1,39.14,40500.0,26.8642,26.8986,26.8642,26.8917,40500.0
2014-02-10 14:15:00,39.15,39.15,39.13,39.14,46400.0,26.8986,26.8986,26.8848,26.8917,46400.0
2014-02-10 14:20:00,39.13,39.15,39.12,39.14,333700.0,26.8848,26.8986,26.878,26.8917,333700.0
2014-02-10 14:25:00,39.13,39.14,39.12,39.13,56600.0,26.8848,26.8917,26.878,26.8848,56600.0
2014-02-10 14:30:00,39.12,39.15,39.11,39.15,112400.0,26.878,26.8986,26.8711,26.8986,112400.0
2014-02-10 14:35:00,39.15,39.16,39.14,39.15,115200.0,26.8986,26.9054,26.8917,26.8986,115200.0
2014-02-10 14:40:00,39.15,39.15,39.13,39.14,58900.0,26.8986,26.8986,26.8848,26.8917,58900.0
2014-02-10 14:45:00,39.13,39.15,39.13,39.15,23300.0,26.8848,26.8986,26.8848,26.8986,23300.0
2014-02-10 14:50:00,39.14,39.15,39.13,39.14,46400.0,26.8917,26.8986,26.8848,26.8917,46400.0
2014-02-10 14:55:00,39.15,39.16,39.14,39.15,29600.0,26.8986,26.9054,26.8917,26.8986,29600.0
2014-02-10 15:00:00,39.16,39.16,39.14,39.15,13200.0,26.9054,26.9054,26.8917,26.8986,13200.0
2014-02-10 15:05:00,39.14,39.16,39.14,39.16,25700.0,26.8917,26.9054,26.8917,26.9054,25700.0
2014-02-10 15:10:00,39.15,39.16,39.15,39.16,23700.0,26.8986,26.9054,26.8986,26.9054,23700.0
2014-02-10 15:15:00,39.15,39.16,39.13,39.14,48900.0,26.8986,26.9054,26.8848,26.8917,48900.0
2014-02-10 15:20:00,39.14,39.14,39.13,39.14,66100.0,26.8917,26.8917,26.8848,26.8917,66100.0
2014-02-10 15:25:00,39.14,39.15,39.13,39.14,48800.0,26.8917,26.8986,26.8848,26.8917,48800.0
2014-02-10 15:30:00,39.15,39.16,39.13,39.16,57900.0,26.8986,26.9054,26.8848,26.9054,57900.0
2014-02-10 15:35:00,39.16,39.18,39.15,39.16,95700.0,26.9054,26.9192,26.8986,26.9054,95700.0
2014-02-10 15:40:00,39.16,39.19,39.14,39.15,291600.0,26.9054,26.9261,26.8917,26.8986,291600.0
2014-02-10 15:45:00,39.15,39.16,39.12,39.13,102000.0,26.8986,26.9054,26.878,26.8848,102000.0
2014-02-10 15:50:00,39.14,39.16,39.13,39.15,196400.0,26.8917,26.9054,26.8848,26.8986,196400.0
2014-02-10 15:55:00,39.16,39.19,39.15,39.17,484600.0,26.9054,26.9261,26.8986,26.9123,484600.0
2014-02-11 09:30:00,39.18,39.21,39.11,39.2,119900.0,26.9192,26.9398,26.8711,26.9329,119900.0
2014-02-11 09:35:00,39.19,39.26,39.14,39.2,340700.0,26.9261,26.9741,26.8917,26.9329,340700.0
2014-02-11 09:40:00,39.2,39.23,39.18,39.21,87700.0,26.9329,26.9535,26.9192,26.9398,87700.0
2014-02-11 09:45:00,39.21,39.22,39.18,39.19,77900.0,26.9398,26.9467,26.9192,26.9261,77900.0
2014-02-11 09:50:00,39.18,39.18,39.14,39.17,86700.0,26.9192,26.9192,26.8917,26.9123,86700.0
2014-02-11 09:55:00,39.18,39.18,39.12,39.13,79500.0,26.9192,26.9192,26.878,26.8848,79500.0
2014-02-11 10:00:00,39.13,39.2,39.13,39.16,216200.0,26.8848,26.9329,26.8848,26.9054,216200.0
2014-02-11 10:05:00,39.17,39.2,39.14,39.2,140900.0,26.9123,26.9329,26.8917,26.9329,140900.0
2014-02-11 10:10:00,39.19,39.22,39.19,39.21,93000.0,26.9261,26.9467,26.9261,26.9398,93000.0
2014-02-11 10:15:00,39.21,39.21,39.16,39.2,192900.0,26.9398,26.9398,26.9054,26.9329,192900.0
2014-02-11 10:20:00,39.19,39.27,39.19,39.27,122800.0,26.9261,26.981,26.9261,26.981,122800.0
2014-02-11 10:25:00,39.27,39.31,39.26,39.26,88700.0,26.981,27.0085,26.9741,26.9741,88700.0
2014-02-11 10:30:00,39.27,39.27,39.21,39.22,89800.0,26.981,26.981,26.9398,26.9467,89800.0
2014-02-11 10:35:00,39.22,39.23,39.21,39.23,26600.0,26.9467,26.9535,26.9398,26.9535,26600.0
2014-02-11 10:40:00,39.23,39.27,39.23,39.26,36800.0,26.9535,26.981,26.9535,26.9741,36800.0
2014-02-11 10:45:00,39.25,39.26,39.24,39.26,53800.0,26.9673,26.9741,26.9604,26.9741,53800.0
2014-02-11 10:50:00,39.25,39.28,39.25,39.26,27900.0,26.9673,26.9879,26.9673,26.9741,27900.0
2014-02-11 10:55:00,39.26,39.26,39.22,39.26,24500.0,26.9741,26.9741,26.9467,26.9741,24500.0
2014-02-11 11:00:00,39.26,39.29,39.26,39.29,36600.0,26.9741,26.9948,26.9741,26.9948,36600.0
2014-02-11 11:05:00,39.29,39.31,39.27,39.29,86400.0,26.9948,27.0085,26.981,26.9948,86400.0
2014-02-11 11:10:00,39.29,39.31,39.27,39.3,84600.0,26.9948,27.0085,26.981,27.0016,84600.0
2014-02-11 11:15:00,39.31,39.37,39.3,39.36,75800.0,27.0085,27.0497,27.0016,27.0429,75800.0
2014-02-11 11:20:00,39.36,39.38,39.35,39.38,71700.0,27.0429,27.0566,27.036,27.0566,71700.0
2014-02-11 11:25:00,39.37,39.38,39.34,39.36,508600.0,27.0497,27.0566,27.0291,27.0429,508600.0
2014-02-11 11:30:00,39.37,39.47,39.36,39.47,205100.0,27.0497,27.1184,27.0429,27.1184,205100.0
2014-02-11 11:35:00,39.47,39.47,39.41,39.44,139400.0,27.1184,27.1184,27.0772,27.0978,139400.0
2014-02-11 11:40:00,39.43,39.46,39.43,39.46,84600.0,27.0909,27.1116,27.0909,27.1116,84600.0
2014-02-11 11:45:00,39.46,39.5,39.46,39.48,182200.0,27.1116,27.139,27.1116,27.1253,182200.0
2014-02-11 11:50:00,39.48,39.51,39.46,39.49,285400.0,27.1253,27.1459,27.1116,27.1322,285400.0
2014-02-11 11:55:00,39.48,39.49,39.45,39.47,39900.0,27.1253,27.1322,27.1047,27.1184,39900.0
2014-02-11 12:00:00,39.48,39.49,39.48,39.48,31300.0,27.1253,27.1322,27.1253,27.1253,31300.0
2014-02-11 12:05:00,39.48,39.49,39.46,39.47,140700.0,27.1253,27.1322,27.1116,27.1184,140700.0
2014-02-11 12:10:00,39.47,39.49,39.47,39.49,21800.0,27.1184,27.1322,27.1184,27.1322,21800.0
2014-02-11 12:15:00,39.49,39.49,39.47,39.48,33900.0,27.1322,27.1322,27.1184,27.1253,33900.0
2014-02-11 12:20:00,39.48,39.5,39.47,39.5,17100.0,27.1253,27.139,27.1184,27.139,17100.0
2014-02-11 12:25:00,39.5,39.53,39.49,39.53,27200.0,27.139,27.1597,27.1322,27.1597,27200.0
2014-02-11 12:30:00,39.52,39.53,39.51,39.52,19900.0,27.1528,27.1597,27.1459,27.1528,19900.0
2014-02-11 12:35:00,39.52,39.53,39.5,39.5,49500.0,27.1528,27.1597,27.139,27.139,49500.0
2014-02-11 12:40:00,39.5,39.51,39.48,39.51,72700.0,27.139,27.1459,27.1253,27.1459,72700.0
2014-02-11 12:45:00,39.51,39.53,39.5,39.53,10200.0,27.1459,27.1597,27.139,27.1597,10200.0
2014-02-11 12:50:00,39.54,39.55,39.54,39.54,79100.0,27.1665,27.1734,27.1665,27.1665,79100.0
2014-02-11 12:55:00,39.53,39.55,39.52,39.54,81700.0,27.1597,27.1734,27.1528,27.1665,81700.0
2014-02-11 13:00:00,39.54,39.55,39.53,39.55,61200.0,27.1665,27.1734,27.1597,27.1734,61200.0
2014-02-11 13:05:00,39.55,39.61,39.55,39.6,241900.0,27.1734,27.2146,27.1734,27.2077,241900.0
2014-02-11 13:10:00,39.61,39.65,39.61,39.63,345300.0,27.2146,27.2421,27.2146,27.2284,345300.0
2014-02-11 13:15:00,39.63,39.63,39.6,39.6,53300.0,27.2284,27.2284,27.2077,27.2077,53300.0
2014-02-11 13:20:00,39.6,39.62,39.6,39.62,74900.0,27.2077,27.2215,27.2077,27.2215,74900.0
2014-02-11 13:25:00,39.62,39.64,39.61,39.64,47400.0,27.2215,27.2352,27.2146,27.2352,47400.0
2014-02-11 13:30:00,39.64,39.65,39.62,39.63,171200.0,27.2352,27.2421,27.2215,27.2284,171200.0
2014-02-11 13:35:00,39.63,39.64,39.62,39.63,80200.0,27.2284,27.2352,27.2215,27.2284,80200.0
2014-02-11 13:40:00,39.63,39.65,39.63,39.65,186200.0,27.2284,27.2421,27.2284,27.2421,186200.0
2014-02-11 13:45:00,39.65,39.67,39.65,39.66,107400.0,27.2421,27.2558,27.2421,27.249,107400.0
2014-02-11 13:50:00,39.66,39.67,39.65,39.65,32400.0,27.249,27.2558,27.2421,27.2421,32400.0
2014-02-11 13:55:00,39.65,39.66,39.63,39.64,63300.0,27.2421,27.249,27.2284,27.2352,63300.0
2014-02-11 14:00:00,39.64,39.65,39.61,39.62,35800.0,27.2352,27.2421,27.2146,27.2215,35800.0
2014-02-11 14:05:00,39.62,39.63,39.62,39.62,16400.0,27.2215,27.2284,27.2215,27.2215,16400.0
2014-02-11 14:10:00,39.63,39.63,39.59,39.6,87500.0,27.2284,27.2284,27.2009,27.2077,87500.0
2014-02-11 14:15:00,39.59,39.59,39.58,39.58,22700.0,27.2009,27.2009,27.194,27.194,22700.0
2014-02-11 14:20:00,39.58,39.6,39.58,39.59,71800.0,27.194,27.2077,27.194,27.2009,71800.0
2014-02-11 14:25:00,39.6,39.6,39.55,39.55,182000.0,27.2077,27.2077,27.1734,27.1734,182000.0
2014-02-11 14:30:00,39.56,39.56,39.55,39.56,19700.0,27.1803,27.1803,27.1734,27.1803,19700.0
2014-02-11 14:35:00,39.56,39.57,39.56,39.57,45800.0,27.1803,27.1871,27.1803,27.1871,45800.0
2014-02-11 14:40:00,39.56,39.59,39.56,39.57,66300.0,27.1803,27.2009,27.1803,27.1871,66300.0
2014-02-11 14:45:00,39.57,39.59,39.56,39.58,60400.0,27.1871,27.2009,27.1803,27.194,60400.0
2014-02-11 14:50:00,39.58,39.59,39.56,39.58,104000.0,27.194,27.2009,27.1803,27.194,104000.0
2014-02-11 14:55:00,39.58,39.59,39.57,39.59,46300.0,27.194,27.2009,27.1871,27.2009,46300.0
2014-02-11 15:00:00,39.59,39.59,39.58,39.58,83900.0,27.2009,27.2009,27.194,27.194,83900.0
2014-02-11 15:05:00,39.58,39.59,39.56,39.57,244500.0,27.194,27.2009,27.1803,27.1871,244500.0
2014-02-11 15:10:00,39.57,39.59,39.57,39.59,46800.0,27.1871,27.2009,27.1871,27.2009,46800.0
2014-02-11 15:15:00,39.59,39.62,39.58,39.62,71300.0,27.2009,27.2215,27.194,27.2215,71300.0
2014-02-11 15:20:00,39.62,39.62,39.59,39.59,110800.0,27.2215,27.2215,27.2009,27.2009,110800.0
2014-02-11 15:25:00,39.59,39.6,39.58,39.59,162600.0,27.2009,27.2077,27.194,27.2009,162600.0
2014-02-11 15:30:00,39.59,39.59,39.54,39.55,596700.0,27.2009,27.2009,27.1665,27.1734,596700.0
2014-02-11 15:35:00,39.55,39.56,39.54,39.55,72200.0,27.1734,27.1803,27.1665,27.1734,72200.0
2014-02-11 15:40:00,39.55,39.56,39.54,39.55,297500.0,27.1734,27.1803,27.1665,27.1734,297500.0
2014-02-11 15:45:00,39.56,39.56,39.54,39.54,201800.0,27.1803,27.1803,27.1665,27.1665,201800.0
2014-02-11 15:50:00,39.55,39.55,39.53,39.54,210600.0,27.1734,27.1734,27.1597,27.1665,210600.0
2014-02-11 15:55:00,39.54,39.55,39.51,39.54,764600.0,27.1665,27.1734,27.1459,27.1665,764600.0
2014-02-12 09:30:00,39.53,39.53,39.38,39.39,187800.0,27.1597,27.1597,27.0566,27.0635,187800.0
2014-02-12 09:35:00,39.4,39.44,39.35,39.44,117900.0,27.0703,27.0978,27.036,27.0978,117900.0
2014-02-12 09:40:00,39.44,39.54,39.43,39.54,103700.0,27.0978,27.1665,27.0909,27.1665,103700.0
2014-02-12 09:45:00,39.54,39.56,39.53,39.54,60300.0,27.1665,27.1803,27.1597,27.1665,60300.0
2014-02-12 09:50:00,39.54,39.54,39.51,39.53,106100.0,27.1665,27.1665,27.1459,27.1597,106100.0
2014-02-12 09:55:00,39.53,39.63,39.52,39.62,139000.0,27.1597,27.2284,27.1528,27.2215,139000.0
2014-02-12 10:00:00,39.62,39.66,39.62,39.64,109800.0,27.2215,27.249,27.2215,27.2352,109800.0
2014-02-12 10:05:00,39.64,39.64,39.61,39.62,96000.0,27.2352,27.2352,27.2146,27.2215,96000.0
2014-02-12 10:10:00,39.62,39.62,39.53,39.55,49200.0,27.2215,27.2215,27.1597,27.1734,49200.0
2014-02-12 10:15:00,39.55,39.6,39.55,39.55,93100.0,27.1734,27.2077,27.1734,27.1734,93100.0
2014-02-12 10:20:00,39.56,39.57,39.52,39.55,70700.0,27.1803,27.1871,27.1528,27.1734,70700.0
2014-02-12 10:25:00,39.56,39.62,39.55,39.62,21200.0,27.1803,27.2215,27.1734,27.2215,21200.0
2014-02-12 10:30:00,39.61,39.62,39.56,39.58,179700.0,27.2146,27.2215,27.1803,27.194,179700.0
2014-02-12 10:35:00,39.59,39.62,39.58,39.62,52900.0,27.2009,27.2215,27.194,27.2215,52900.0
2014-02-12 10:40:00,39.62,39.63,39.55,39.55,137000.0,27.2215,27.2284,27.1734,27.1734,137000.0
2014-02-12 10:45:00,39.55,39.57,39.54,39.55,181700.0,27.1734,27.1871,27.1665,27.1734,181700.0
2014-02-12 10:50:00,39.56,39.58,39.55,39.58,120500.0,27.1803,27.194,27.1734,27.194,120500.0
2014-02-12 10:55:00,39.57,39.58,39.56,39.58,96400.0,27.1871,27.194,27.1803,27.194,96400.0
2014-02-12 11:00:00,39.58,39.61,39.58,39.59,37300.0,27.194,27.2146,27.194,27.2009,37300.0
2014-02-12 11:05:00,39.59,39.59,39.57,39.58,33900.0,27.2009,27.2009,27.1871,27.194,33900.0
2014-02-12 11:10:00,39.59,39.6,39.58,39.6,30900.0,27.2009,27.2077,27.194,27.2077,30900.0
2014-02-12 11:15:00,39.59,39.61,39.59,39.61,14500.0,27.2009,27.2146,27.2009,27.2146,14500.0
2014-02-12 11:20:00,39.6,39.6,39.57,39.59,21500.0,27.2077,27.2077,27.1871,27.2009,21500.0
2014-02-12 11:25:00,39.58,39.6,39.58,39.59,25200.0,27.194,27.2077,27.194,27.2009,25200.0
2014-02-12 11:30:00,39.58,39.59,39.55,39.56,65600.0,27.194,27.2009,27.1734,27.1803,65600.0
2014-02-12 11:35:00,39.56,39.58,39.55,39.58,34400.0,27.1803,27.194,27.1734,27.194,34400.0
2014-02-12 11:40:00,39.59,39.6,39.55,39.56,20300.0,27.2009,27.2077,27.1734,27.1803,20300.0
2014-02-12 11:45:00,39.56,39.58,39.56,39.56,9500.0,27.1803,27.194,27.1803,27.1803,9500.0
2014-02-12 11:50:00,39.57,39.58,39.56,39.57,25500.0,27.1871,27.194,27.1803,27.1871,25500.0
2014-02-12 11:55:00,39.56,39.57,39.55,39.55,18500.0,27.1803,27.1871,27.1734,27.1734,18500.0
2014-02-12 12:00:00,39.55,39.58,39.55,39.58,22300.0,27.1734,27.194,27.1734,27.194,22300.0
2014-02-12 12:05:00,39.57,39.59,39.57,39.58,9500.0,27.1871,27.2009,27.1871,27.194,9500.0
2014-02-12 12:10:00,39.58,39.58,39.54,39.54,18200.0,27.194,27.194,27.1665,27.1665,18200.0
2014-02-12 12:15:00,39.55,39.55,39.53,39.54,29500.0,27.1734,27.1734,27.1597,27.1665,29500.0
2014-02-12 12:20:00,39.54,39.55,39.54,39.55,28700.0,27.1665,27.1734,27.1665,27.1734,28700.0
2014-02-12 12:25:00,39.55,39.57,39.54,39.57,76500.0,27.1734,27.1871,27.1665,27.1871,76500.0
2014-02-12 12:30:00,39.57,39.58,39.56,39.56,10100.0,27.1871,27.194,27.1803,27.1803,10100.0
2014-02-12 12:35:00,39.56,39.59,39.56,39.57,19800.0,27.1803,27.2009,27.1803,27.1871,19800.0
2014-02-12 12:40:00,39.57,39.59,39.57,39.59,18500.0,27.1871,27.2009,27.1871,27.2009,18500.0
2014-02-12 12:45:00,39.59,39.59,39.58,39.59,15600.0,27.2009,27.2009,27.194,27.2009,15600.0
2014-02-12 12:50:00,39.59,39.59,39.56,39.59,195900.0,27.2009,27.2009,27.1803,27.2009,195900.0
2014-02-12 12:55:00,39.58,39.59,39.57,39.57,17500.0,27.194,27.2009,27.1871,27.1871,17500.0
2014-02-12 13:00:00,39.57,39.59,39.57,39.58,22700.0,27.1871,27.2009,27.1871,27.194,22700.0
2014-02-12 13:05:00,39.57,39.58,39.56,39.56,9300.0,27.1871,27.194,27.1803,27.1803,9300.0
2014-02-12 13:10:00,39.56,39.56,39.52,39.52,43900.0,27.1803,27.1803,27.1528,27.1528,43900.0
2014-02-12 13:15:00,39.53,39.58,39.52,39.58,26900.0,27.1597,27.194,27.1528,27.194,26900.0
2014-02-12 13:20:00,39.58,39.6,39.57,39.59,74200.0,27.194,27.2077,27.1871,27.2009,74200.0
2014-02-12 13:25:00,39.6,39.6,39.58,39.58,36300.0,27.2077,27.2077,27.194,27.194,36300.0
2014-02-12 13:30:00,39.57,39.58,39.57,39.58,35500.0,27.1871,27.194,27.1871,27.194,35500.0
2014-02-12 13:35:00,39.57,39.58,39.57,39.57,4800.0,27.1871,27.194,27.1871,27.1871,4800.0
2014-02-12 13:40:00,39.57,39.57,39.56,39.56,20300.0,27.1871,27.1871,27.1803,27.1803,20300.0
2014-02-12 13:45:00,39.56,39.57,39.55,39.56,43600.0,27.1803,27.1871,27.1734,27.1803,43600.0
2014-02-12 13:50:00,39.56,39.57,39.55,39.55,40900.0,27.1803,27.1871,27.1734,27.1734,40900.0
2014-02-12 13:55:00,39.55,39.58,39.55,39.57,49800.0,27.1734,27.194,27.1734,27.1871,49800.0
2014-02-12 14:00:00,39.58,39.58,39.56,39.57,14000.0,27.194,27.194,27.1803,27.1871,14000.0
2014-02-12 14:05:00,39.56,39.59,39.56,39.58,123200.0,27.1803,27.2009,27.1803,27.194,123200.0
2014-02-12 14:10:00,39.58,39.58,39.54,39.54,53500.0,27.194,27.194,27.1665,27.1665,53500.0
2014-02-12 14:15:00,39.54,39.57,39.54,39.57,38800.0,27.1665,27.1871,27.1665,27.1871,38800.0
2014-02-12 14:20:00,39.57,39.57,39.55,39.56,36800.0,27.1871,27.1871,27.1734,27.1803,36800.0
2014-02-12 14:25:00,39.57,39.57,39.53,39.53,40200.0,27.1871,27.1871,27.1597,27.1597,40200.0
2014-02-12 14:30:00,39.53,39.54,39.51,39.52,39400.0,27.1597,27.1665,27.1459,27.1528,39400.0
2014-02-12 14:35:00,39.52,39.53,39.5,39.5,92300.0,27.1528,27.1597,27.139,27.139,92300.0
2014-02-12 14:40:00,39.51,39.51,39.48,39.49,41800.0,27.1459,27.1459,27.1253,27.1322,41800.0
2014-02-12 14:45:00,39.5,39.5,39.48,39.48,68600.0,27.139,27.139,27.1253,27.1253,68600.0
2014-02-12 14:50:00,39.48,39.5,39.48,39.49,97100.0,27.1253,27.139,27.1253,27.1322,97100.0
2014-02-12 14:55:00,39.49,39.5,39.48,39.5,35900.0,27.1322,27.139,27.1253,27.139,35900.0
2014-02-12 15:00:00,39.49,39.52,39.49,39.51,35000.0,27.1322,27.1528,27.1322,27.1459,35000.0
2014-02-12 15:05:00,39.51,39.52,39.5,39.52,44900.0,27.1459,27.1528,27.139,27.1528,44900.0
2014-02-12 15:10:00,39.51,39.52,39.5,39.51,38600.0,27.1459,27.1528,27.139,27.1459,38600.0
2014-02-12 15:15:00,39.52,39.55,39.52,39.54,153500.0,27.1528,27.1734,27.1528,27.1665,153500.0
2014-02-12 15:20:00,39.54,39.55,39.53,39.54,65000.0,27.1665,27.1734,27.1597,27.1665,65000.0
2014-02-12 15:25:00,39.55,39.55,39.51,39.52,60000.0,27.1734,27.1734,27.1459,27.1528,60000.0
2014-02-12 15:30:00,39.52,39.54,39.52,39.54,40300.0,27.1528,27.1665,27.1528,27.1665,40300.0
2014-02-12 15:35:00,39.53,39.54,39.51,39.52,131800.0,27.1597,27.1665,27.1459,27.1528,131800.0
2014-02-12 15:40:00,39.51,39.56,39.51,39.55,48300.0,27.1459,27.1803,27.1459,27.1734,48300.0
2014-02-12 15:45:00,39.55,39.57,39.53,39.56,439300.0,27.1734,27.1871,27.1597,27.1803,439300.0
2014-02-12 15:50:00,39.55,39.56,39.52,39.54,160300.0,27.1734,27.1803,27.1528,27.1665,160300.0
2014-02-12 15:55:00,39.54,39.59,39.53,39.58,605000.0,27.1665,27.2009,27.1597,27.194,605000.0
2014-02-13 09:30:00,39.43,39.59,39.41,39.58,151600.0,27.0909,27.2009,27.0772,27.194,151600.0
2014-02-13 09:35:00,39.58,39.66,39.57,39.58,480300.0,27.194,27.249,27.1871,27.194,480300.0
2014-02-13 09:40:00,39.57,39.65,39.55,39.63,191700.0,27.1871,27.2421,27.1734,27.2284,191700.0
2014-02-13 09:45:00,39.64,39.69,39.61,39.69,243600.0,27.2352,27.2696,27.2146,27.2696,243600.0
2014-02-13 09:50:00,39.69,39.75,39.69,39.74,204300.0,27.2696,27.3108,27.2696,27.3039,204300.0
2014-02-13 09:55:00,39.74,39.75,39.71,39.71,180900.0,27.3039,27.3108,27.2833,27.2833,180900.0
2014-02-13 10:00:00,39.72,39.74,39.68,39.73,182400.0,27.2902,27.3039,27.2627,27.2971,182400.0
2014-02-13 10:05:00,39.73,39.76,39.72,39.76,96100.0,27.2971,27.3177,27.2902,27.3177,96100.0
2014-02-13 10:10:00,39.76,39.77,39.74,39.75,97000.0,27.3177,27.3245,27.3039,27.3108,97000.0
2014-02-13 10:15:00,39.75,39.77,39.73,39.75,103700.0,27.3108,27.3245,27.2971,27.3108,103700.0
2014-02-13 10:20:00,39.76,39.76,39.73,39.74,32200.0,27.3177,27.3177,27.2971,27.3039,32200.0
2014-02-13 10:25:00,39.74,39.76,39.73,39.75,41100.0,27.3039,27.3177,27.2971,27.3108,41100.0
2014-02-13 10:30:00,39.75,39.75,39.72,39.74,227200.0,27.3108,27.3108,27.2902,27.3039,227200.0
2014-02-13 10:35:00,39.74,39.76,39.73,39.73,64600.0,27.3039,27.3177,27.2971,27.2971,64600.0
2014-02-13 10:40:00,39.74,39.74,39.71,39.73,30700.0,27.3039,27.3039,27.2833,27.2971,30700.0
2014-02-13 10:45:00,39.73,39.73,39.71,39.71,29300.0,27.2971,27.2971,27.2833,27.2833,29300.0
2014-02-13 10:50:00,39.72,39.74,39.69,39.72,189500.0,27.2902,27.3039,27.2696,27.2902,189500.0
2014-02-13 10:55:00,39.71,39.73,39.7,39.73,120100.0,27.2833,27.2971,27.2765,27.2971,120100.0
2014-02-13 11:00:00,39.73,39.73,39.7,39.72,36300.0,27.2971,27.2971,27.2765,27.2902,36300.0
2014-02-13 11:05:00,39.71,39.75,39.71,39.75,61600.0,27.2833,27.3108,27.2833,27.3108,61600.0
2014-02-13 11:10:00,39.75,39.79,39.74,39.78,45500.0,27.3108,27.3383,27.3039,27.3314,45500.0
2014-02-13 11:15:00,39.79,39.83,39.78,39.81,44300.0,27.3383,27.3658,27.3314,27.352,44300.0
2014-02-13 11:20:00,39.8,39.85,39.8,39.85,29300.0,27.3452,27.3795,27.3452,27.3795,29300.0
2014-02-13 11:25:00,39.84,39.87,39.84,39.85,22300.0,27.3726,27.3933,27.3726,27.3795,22300.0
2014-02-13 11:30:00,39.84,39.9,39.84,39.86,63100.0,27.3726,27.4139,27.3726,27.3864,63100.0
2014-02-13 11:35:00,39.85,39.86,39.84,39.85,20700.0,27.3795,27.3864,27.3726,27.3795,20700.0
2014-02-13 11:40:00,39.85,39.87,39.85,39.86,17700.0,27.3795,27.3933,27.3795,27.3864,17700.0
2014-02-13 11:45:00,39.87,39.87,39.86,39.87,11000.0,27.3933,27.3933,27.3864,27.3933,11000.0
2014-02-13 11:50:00,39.87,39.87,39.84,39.85,26600.0,27.3933,27.3933,27.3726,27.3795,26600.0
2014-02-13 11:55:00,39.84,39.87,39.84,39.87,38300.0,27.3726,27.3933,27.3726,27.3933,38300.0
2014-02-13 12:00:00,39.87,39.87,39.83,39.85,33200.0,27.3933,27.3933,27.3658,27.3795,33200.0
2014-02-13 12:05:00,39.85,39.85,39.84,39.84,13700.0,27.3795,27.3795,27.3726,27.3726,13700.0
2014-02-13 12:10:00,39.84,39.87,39.84,39.84,100200.0,27.3726,27.3933,27.3726,27.3726,100200.0
2014-02-13 12:15:00,39.84,39.85,39.83,39.83,12600.0,27.3726,27.3795,27.3658,27.3658,12600.0
2014-02-13 12:20:00,39.83,39.85,39.83,39.83,30600.0,27.3658,27.3795,27.3658,27.3658,30600.0
2014-02-13 12:25:00,39.83,39.83,39.81,39.83,22200.0,27.3658,27.3658,27.352,27.3658,22200.0
2014-02-13 12:30:00,39.83,39.85,39.82,39.83,14100.0,27.3658,27.3795,27.3589,27.3658,14100.0
2014-02-13 12:35:00,39.83,39.84,39.83,39.84,5800.0,27.3658,27.3726,27.3658,27.3726,5800.0
2014-02-13 12:40:00,39.84,39.85,39.83,39.85,78300.0,27.3726,27.3795,27.3658,27.3795,78300.0
2014-02-13 12:45:00,39.85,39.86,39.84,39.85,80600.0,27.3795,27.3864,27.3726,27.3795,80600.0
2014-02-13 12:50:00,39.86,39.88,39.86,39.87,64000.0,27.3864,27.4001,27.3864,27.3933,64000.0
2014-02-13 12:55:00,39.86,39.87,39.85,39.86,20000.0,27.3864,27.3933,27.3795,27.3864,20000.0
2014-02-13 13:00:00,39.85,39.85,39.84,39.85,20900.0,27.3795,27.3795,27.3726,27.3795,20900.0
2014-02-13 13:05:00,39.85,39.9,39.85,39.9,47200.0,27.3795,27.4139,27.3795,27.4139,47200.0
2014-02-13 13:10:00,39.9,39.92,39.9,39.92,64000.0,27.4139,27.4276,27.4139,27.4276,64000.0
2014-02-13 13:15:00,39.92,39.95,39.91,39.94,14400.0,27.4276,27.4482,27.4207,27.4414,14400.0
2014-02-13 13:20:00,39.95,39.98,39.95,39.98,87500.0,27.4482,27.4688,27.4482,27.4688,87500.0
2014-02-13 13:25:00,39.97,39.98,39.96,39.96,125500.0,27.462,27.4688,27.4551,27.4551,125500.0
2014-02-13 13:30:00,39.96,39.97,39.95,39.95,22900.0,27.4551,27.462,27.4482,27.4482,22900.0
2014-02-13 13:35:00,39.96,39.97,39.96,39.97,137100.0,27.4551,27.462,27.4551,27.462,137100.0
2014-02-13 13:40:00,39.97,39.98,39.96,39.96,34700.0,27.462,27.4688,27.4551,27.4551,34700.0
2014-02-13 13:45:00,39.97,39.98,39.96,39.98,49300.0,27.462,27.4688,27.4551,27.4688,49300.0
2014-02-13 13:50:00,39.98,39.98,39.97,39.98,21300.0,27.4688,27.4688,27.462,27.4688,21300.0
2014-02-13 13:55:00,39.98,39.99,39.97,39.99,33500.0,27.4688,27.4757,27.462,27.4757,33500.0
2014-02-13 14:00:00,39.98,40.01,39.98,40.0,61700.0,27.4688,27.4894,27.4688,27.4826,61700.0
2014-02-13 14:05:00,40.01,40.04,40.0,40.04,151400.0,27.4894,27.5101,27.4826,27.5101,151400.0
2014-02-13 14:10:00,40.03,40.06,40.03,40.04,149700.0,27.5032,27.5238,27.5032,27.5101,149700.0
2014-02-13 14:15:00,40.04,40.04,39.99,40.0,34000.0,27.5101,27.5101,27.4757,27.4826,34000.0
2014-02-13 14:20:00,40.0,40.01,39.99,40.0,116400.0,27.4826,27.4894,27.4757,27.4826,116400.0
2014-02-13 14:25:00,40.0,40.0,39.93,39.95,85300.0,27.4826,27.4826,27.4345,27.4482,85300.0
2014-02-13 14:30:00,39.94,39.98,39.94,39.97,145100.0,27.4414,27.4688,27.4414,27.462,145100.0
2014-02-13 14:35:00,39.97,39.97,39.96,39.96,20000.0,27.462,27.462,27.4551,27.4551,20000.0
2014-02-13 14:40:00,39.97,39.99,39.97,39.98,110500.0,27.462,27.4757,27.462,27.4688,110500.0
2014-02-13 14:45:00,39.98,39.99,39.97,39.98,82800.0,27.4688,27.4757,27.462,27.4688,82800.0
2014-02-13 14:50:00,39.98,40.02,39.98,40.02,61200.0,27.4688,27.4963,27.4688,27.4963,61200.0
2014-02-13 14:55:00,40.02,40.02,40.0,40.02,47800.0,27.4963,27.4963,27.4826,27.4963,47800.0
2014-02-13 15:00:00,40.03,40.03,40.01,40.01,50300.0,27.5032,27.5032,27.4894,27.4894,50300.0
2014-02-13 15:05:00,40.0,40.02,40.0,40.0,80900.0,27.4826,27.4963,27.4826,27.4826,80900.0
2014-02-13 15:10:00,40.0,40.01,40.0,40.01,24400.0,27.4826,27.4894,27.4826,27.4894,24400.0
2014-02-13 15:15:00,40.0,40.01,39.98,39.99,215500.0,27.4826,27.4894,27.4688,27.4757,215500.0
2014-02-13 15:20:00,39.98,39.99,39.97,39.98,27500.0,27.4688,27.4757,27.462,27.4688,27500.0
2014-02-13 15:25:00,39.98,39.99,39.97,39.98,85000.0,27.4688,27.4757,27.462,27.4688,85000.0
2014-02-13 15:30:00,39.98,40.0,39.97,40.0,192600.0,27.4688,27.4826,27.462,27.4826,192600.0
2014-02-13 15:35:00,40.0,40.01,39.99,40.01,127400.0,27.4826,27.4894,27.4757,27.4894,127400.0
2014-02-13 15:40:00,40.01,40.02,39.99,40.01,291400.0,27.4894,27.4963,27.4757,27.4894,291400.0
2014-02-13 15:45:00,40.02,40.03,39.98,39.99,732700.0,27.4963,27.5032,27.4688,27.4757,732700.0
2014-02-13 15:50:00,40.0,40.03,39.99,40.03,268300.0,27.4826,27.5032,27.4757,27.5032,268300.0
2014-02-13 15:55:00,40.03,40.04,40.0,40.03,461800.0,27.5032,27.5101,27.4826,27.5032,461800.0
2014-02-14 09:30:00,39.97,39.98,39.85,39.9,112600.0,27.462,27.4688,27.3795,27.4139,112600.0
2014-02-14 09:35:00,39.91,40.03,39.89,39.97,140300.0,27.4207,27.5032,27.407,27.462,140300.0
2014-02-14 09:40:00,39.96,40.01,39.95,39.97,103100.0,27.4551,27.4894,27.4482,27.462,103100.0
2014-02-14 09:45:00,39.96,40.03,39.96,40.03,58800.0,27.4551,27.5032,27.4551,27.5032,58800.0
2014-02-14 09:50:00,39.95,40.07,39.85,40.07,153000.0,27.4482,27.5307,27.3795,27.5307,153000.0
2014-02-14 09:55:00,40.07,40.12,40.06,40.1,137100.0,27.5307,27.565,27.5238,27.5513,137100.0
2014-02-14 10:00:00,40.1,40.15,40.1,40.11,147200.0,27.5513,27.5856,27.5513,27.5582,147200.0
2014-02-14 10:05:00,40.12,40.13,40.1,40.11,46800.0,27.565,27.5719,27.5513,27.5582,46800.0
2014-02-14 10:10:00,40.11,40.16,40.08,40.11,87100.0,27.5582,27.5925,27.5375,27.5582,87100.0
2014-02-14 10:15:00,40.11,40.13,40.05,40.06,82400.0,27.5582,27.5719,27.5169,27.5238,82400.0
2014-02-14 10:20:00,40.05,40.1,40.05,40.08,123200.0,27.5169,27.5513,27.5169,27.5375,123200.0
2014-02-14 10:25:00,40.08,40.12,40.08,40.11,86600.0,27.5375,27.565,27.5375,27.5582,86600.0
2014-02-14 10:30:00,40.11,40.18,40.11,40.17,1256700.0,27.5582,27.6062,27.5582,27.5994,1256700.0
2014-02-14 10:35:00,40.16,40.2,40.16,40.18,66700.0,27.5925,27.62,27.5925,27.6062,66700.0
2014-02-14 10:40:00,40.18,40.2,40.17,40.17,31300.0,27.6062,27.62,27.5994,27.5994,31300.0
2014-02-14 10:45:00,40.16,40.18,40.14,40.17,42100.0,27.5925,27.6062,27.5788,27.5994,42100.0
2014-02-14 10:50:00,40.18,40.18,40.13,40.14,28200.0,27.6062,27.6062,27.5719,27.5788,28200.0
2014-02-14 10:55:00,40.13,40.16,40.13,40.15,30400.0,27.5719,27.5925,27.5719,27.5856,30400.0
2014-02-14 11:00:00,40.15,40.15,40.13,40.13,18500.0,27.5856,27.5856,27.5719,27.5719,18500.0
2014-02-14 11:05:00,40.13,40.14,40.1,40.11,13700.0,27.5719,27.5788,27.5513,27.5582,13700.0
2014-02-14 11:10:00,40.11,40.13,40.11,40.11,48700.0,27.5582,27.5719,27.5582,27.5582,48700.0
2014-02-14 11:15:00,40.11,40.11,40.08,40.09,27100.0,27.5582,27.5582,27.5375,27.5444,27100.0
2014-02-14 11:20:00,40.08,40.09,40.05,40.05,32200.0,27.5375,27.5444,27.5169,27.5169,32200.0
2014-02-14 11:25:00,40.05,40.05,40.02,40.03,24800.0,27.5169,27.5169,27.4963,27.5032,24800.0
2014-02-14 11:30:00,40.03,40.09,40.02,40.09,19000.0,27.5032,27.5444,27.4963,27.5444,19000.0
2014-02-14 11:35:00,40.09,40.14,40.09,40.14,34200.0,27.5444,27.5788,27.5444,27.5788,34200.0
2014-02-14 11:40:00,40.14,40.14,40.1,40.1,17300.0,27.5788,27.5788,27.5513,27.5513,17300.0
2014-02-14 11:45:00,40.1,40.1,40.09,40.09,28000.0,27.5513,27.5513,27.5444,27.5444,28000.0
2014-02-14 11:50:00,40.08,40.11,40.08,40.09,37600.0,27.5375,27.5582,27.5375,27.5444,37600.0
2014-02-14 11:55:00,40.09,40.09,40.07,40.08,52700.0,27.5444,27.5444,27.5307,27.5375,52700.0
2014-02-14 12:00:00,40.08,40.11,40.08,40.1,33600.0,27.5375,27.5582,27.5375,27.5513,33600.0
2014-02-14 12:05:00,40.1,40.12,40.09,40.09,11000.0,27.5513,27.565,27.5444,27.5444,11000.0
2014-02-14 12:10:00,40.1,40.11,40.08,40.08,23500.0,27.5513,27.5582,27.5375,27.5375,23500.0
2014-02-14 12:15:00,40.08,40.1,40.08,40.09,13300.0,27.5375,27.5513,27.5375,27.5444,13300.0
2014-02-14 12:20:00,40.1,40.11,40.09,40.1,6600.0,27.5513,27.5582,27.5444,27.5513,6600.0
2014-02-14 12:25:00,40.11,40.12,40.1,40.11,9200.0,27.5582,27.565,27.5513,27.5582,9200.0
2014-02-14 12:30:00,40.11,40.12,40.09,40.12,37800.0,27.5582,27.565,27.5444,27.565,37800.0
2014-02-14 12:35:00,40.11,40.12,40.08,40.09,8400.0,27.5582,27.565,27.5375,27.5444,8400.0
2014-02-14 12:40:00,40.09,40.12,40.08,40.12,428700.0,27.5444,27.565,27.5375,27.565,428700.0
2014-02-14 12:45:00,40.12,40.12,40.09,40.1,34000.0,27.565,27.565,27.5444,27.5513,34000.0
2014-02-14 12:50:00,40.1,40.11,40.09,40.1,22000.0,27.5513,27.5582,27.5444,27.5513,22000.0
2014-02-14 12:55:00,40.1,40.11,40.1,40.11,91500.0,27.5513,27.5582,27.5513,27.5582,91500.0
2014-02-14 13:00:00,40.12,40.12,40.09,40.1,26400.0,27.565,27.565,27.5444,27.5513,26400.0
2014-02-14 13:05:00,40.1,40.11,40.1,40.1,73100.0,27.5513,27.5582,27.5513,27.5513,73100.0
2014-02-14 13:10:00,40.1,40.11,40.1,40.1,2700.0,27.5513,27.5582,27.5513,27.5513,2700.0
2014-02-14 13:15:00,40.11,40.11,40.09,40.09,20800.0,27.5582,27.5582,27.5444,27.5444,20800.0
2014-02-14 13:20:00,40.09,40.11,40.09,40.1,93600.0,27.5444,27.5582,27.5444,27.5513,93600.0
2014-02-14 13:25:00,40.09,40.12,40.09,40.11,13000.0,27.5444,27.565,27.5444,27.5582,13000.0
2014-02-14 13:30:00,40.12,40.14,40.11,40.13,13900.0,27.565,27.5788,27.5582,27.5719,13900.0
2014-02-14 13:35:00,40.13,40.13,40.11,40.13,29700.0,27.5719,27.5719,27.5582,27.5719,29700.0
2014-02-14 13:40:00,40.13,40.16,40.13,40.15,36600.0,27.5719,27.5925,27.5719,27.5856,36600.0
2014-02-14 13:45:00,40.15,40.17,40.15,40.16,25100.0,27.5856,27.5994,27.5856,27.5925,25100.0
2014-02-14 13:50:00,40.16,40.17,40.15,40.16,31400.0,27.5925,27.5994,27.5856,27.5925,31400.0
2014-02-14 13:55:00,40.16,40.18,40.16,40.17,22700.0,27.5925,27.6062,27.5925,27.5994,22700.0
2014-02-14 14:00:00,40.17,40.21,40.17,40.2,27000.0,27.5994,27.6269,27.5994,27.62,27000.0
2014-02-14 14:05:00,40.2,40.21,40.19,40.19,15600.0,27.62,27.6269,27.6131,27.6131,15600.0
2014-02-14 14:10:00,40.19,40.2,40.18,40.19,19200.0,27.6131,27.62,27.6062,27.6131,19200.0
2014-02-14 14:15:00,40.19,40.23,40.19,40.23,145100.0,27.6131,27.6406,27.6131,27.6406,145100.0
2014-02-14 14:20:00,40.23,40.24,40.21,40.21,11800.0,27.6406,27.6475,27.6269,27.6269,11800.0
2014-02-14 14:25:00,40.21,40.23,40.21,40.22,26900.0,27.6269,27.6406,27.6269,27.6337,26900.0
2014-02-14 14:30:00,40.22,40.23,40.2,40.2,15500.0,27.6337,27.6406,27.62,27.62,15500.0
2014-02-14 14:35:00,40.2,40.22,40.19,40.21,23500.0,27.62,27.6337,27.6131,27.6269,23500.0
2014-02-14 14:40:00,40.21,40.23,40.21,40.22,48000.0,27.6269,27.6406,27.6269,27.6337,48000.0
2014-02-14 14:45:00,40.21,40.23,40.21,40.21,89300.0,27.6269,27.6406,27.6269,27.6269,89300.0
2014-02-14 14:50:00,40.21,40.23,40.21,40.22,30600.0,27.6269,27.6406,27.6269,27.6337,30600.0
2014-02-14 14:55:00,40.22,40.23,40.21,40.22,23200.0,27.6337,27.6406,27.6269,27.6337,23200.0
2014-02-14 15:00:00,40.21,40.23,40.2,40.22,16500.0,27.6269,27.6406,27.62,27.6337,16500.0
2014-02-14 15:05:00,40.22,40.23,40.22,40.23,8600.0,27.6337,27.6406,27.6337,27.6406,8600.0
2014-02-14 15:10:00,40.22,40.24,40.22,40.22,129000.0,27.6337,27.6475,27.6337,27.6337,129000.0
2014-02-14 15:15:00,40.22,40.23,40.21,40.22,34500.0,27.6337,27.6406,27.6269,27.6337,34500.0
2014-02-14 15:20:00,40.23,40.24,40.21,40.23,72800.0,27.6406,27.6475,27.6269,27.6406,72800.0
2014-02-14 15:25:00,40.23,40.26,40.22,40.26,98200.0,27.6406,27.6612,27.6337,27.6612,98200.0
2014-02-14 15:30:00,40.25,40.26,40.23,40.25,190900.0,27.6543,27.6612,27.6406,27.6543,190900.0
2014-02-14 15:35:00,40.25,40.27,40.24,40.27,111100.0,27.6543,27.6681,27.6475,27.6681,111100.0
2014-02-14 15:40:00,40.26,40.28,40.26,40.28,161000.0,27.6612,27.675,27.6612,27.675,161000.0
2014-02-14 15:45:00,40.27,40.3,40.27,40.29,222800.0,27.6681,27.6887,27.6681,27.6818,222800.0
2014-02-14 15:50:00,40.3,40.3,40.28,40.28,612400.0,27.6887,27.6887,27.675,27.675,612400.0
2014-02-14 15:55:00,40.29,40.31,40.27,40.3,462500.0,27.6818,27.6956,27.6681,27.6887,462500.0
2014-02-18 09:30:00,40.38,40.41,40.3,40.37,149700.0,27.7437,27.7643,27.6887,27.7368,149700.0
2014-02-18 09:35:00,40.36,40.49,40.34,40.45,225700.0,27.7299,27.8192,27.7162,27.7918,225700.0
2014-02-18 09:40:00,40.44,40.52,40.43,40.51,252600.0,27.7849,27.8398,27.778,27.833,252600.0
2014-02-18 09:45:00,40.51,40.53,40.48,40.52,309700.0,27.833,27.8467,27.8124,27.8398,309700.0
2014-02-18 09:50:00,40.52,40.54,40.51,40.53,94900.0,27.8398,27.8536,27.833,27.8467,94900.0
2014-02-18 09:55:00,40.53,40.54,40.46,40.51,80200.0,27.8467,27.8536,27.7986,27.833,80200.0
2014-02-18 10:00:00,40.5,40.55,40.48,40.53,120000.0,27.8261,27.8605,27.8124,27.8467,120000.0
2014-02-18 10:05:00,40.53,40.55,40.47,40.49,240100.0,27.8467,27.8605,27.8055,27.8192,240100.0
2014-02-18 10:10:00,40.48,40.53,40.47,40.5,97700.0,27.8124,27.8467,27.8055,27.8261,97700.0
2014-02-18 10:15:00,40.5,40.53,40.49,40.49,79900.0,27.8261,27.8467,27.8192,27.8192,79900.0
2014-02-18 10:20:00,40.49,40.49,40.42,40.46,148900.0,27.8192,27.8192,27.7711,27.7986,148900.0
2014-02-18 10:25:00,40.46,40.51,40.46,40.49,285400.0,27.7986,27.833,27.7986,27.8192,285400.0
2014-02-18 10:30:00,40.49,40.51,40.45,40.47,38400.0,27.8192,27.833,27.7918,27.8055,38400.0
2014-02-18 10:35:00,40.47,40.49,40.42,40.47,111900.0,27.8055,27.8192,27.7711,27.8055,111900.0
2014-02-18 10:40:00,40.47,40.48,40.4,40.4,60400.0,27.8055,27.8124,27.7574,27.7574,60400.0
2014-02-18 10:45:00,40.41,40.42,40.36,40.42,117700.0,27.7643,27.7711,27.7299,27.7711,117700.0
2014-02-18 10:50:00,40.42,40.42,40.35,40.36,51000.0,27.7711,27.7711,27.723,27.7299,51000.0
2014-02-18 10:55:00,40.36,40.37,40.34,40.36,46600.0,27.7299,27.7368,27.7162,27.7299,46600.0
2014-02-18 11:00:00,40.36,40.37,40.34,40.36,26100.0,27.7299,27.7368,27.7162,27.7299,26100.0
2014-02-18 11:05:00,40.36,40.4,40.36,40.4,48900.0,27.7299,27.7574,27.7299,27.7574,48900.0
2014-02-18 11:10:00,40.4,40.42,40.39,40.41,150900.0,27.7574,27.7711,27.7505,27.7643,150900.0
2014-02-18 11:15:00,40.41,40.43,40.39,40.4,172400.0,27.7643,27.778,27.7505,27.7574,172400.0
2014-02-18 11:20:00,40.41,40.41,40.38,40.39,35100.0,27.7643,27.7643,27.7437,27.7505,35100.0
2014-02-18 11:25:00,40.39,40.4,40.35,40.39,46500.0,27.7505,27.7574,27.723,27.7505,46500.0
2014-02-18 11:30:00,40.4,40.41,40.39,40.4,31900.0,27.7574,27.7643,27.7505,27.7574,31900.0
2014-02-18 11:35:00,40.41,40.41,40.37,40.38,17800.0,27.7643,27.7643,27.7368,27.7437,17800.0
2014-02-18 11:40:00,40.38,40.43,40.37,40.43,35800.0,27.7437,27.778,27.7368,27.778,35800.0
2014-02-18 11:45:00,40.44,40.44,40.41,40.42,43800.0,27.7849,27.7849,27.7643,27.7711,43800.0
2014-02-18 11:50:00,40.43,40.45,40.41,40.43,35700.0,27.778,27.7918,27.7643,27.778,35700.0
2014-02-18 11:55:00,40.44,40.46,40.43,40.45,41300.0,27.7849,27.7986,27.778,27.7918,41300.0
2014-02-18 12:00:00,40.46,40.49,40.45,40.46,65700.0,27.7986,27.8192,27.7918,27.7986,65700.0
2014-02-18 12:05:00,40.46,40.48,40.45,40.46,25200.0,27.7986,27.8124,27.7918,27.7986,25200.0
2014-02-18 12:10:00,40.46,40.49,40.46,40.49,22200.0,27.7986,27.8192,27.7986,27.8192,22200.0
2014-02-18 12:15:00,40.49,40.49,40.45,40.45,25000.0,27.8192,27.8192,27.7918,27.7918,25000.0
2014-02-18 12:20:00,40.46,40.47,40.45,40.46,22500.0,27.7986,27.8055,27.7918,27.7986,22500.0
2014-02-18 12:25:00,40.46,40.51,40.46,40.49,39100.0,27.7986,27.833,27.7986,27.8192,39100.0
2014-02-18 12:30:00,40.49,40.53,40.48,40.53,17800.0,27.8192,27.8467,27.8124,27.8467,17800.0
2014-02-18 12:35:00,40.53,40.54,40.5,40.5,38900.0,27.8467,27.8536,27.8261,27.8261,38900.0
2014-02-18 12:40:00,40.51,40.51,40.48,40.49,23600.0,27.833,27.833,27.8124,27.8192,23600.0
2014-02-18 12:45:00,40.48,40.49,40.45,40.47,196000.0,27.8124,27.8192,27.7918,27.8055,196000.0
2014-02-18 12:50:00,40.47,40.47,40.41,40.42,570300.0,27.8055,27.8055,27.7643,27.7711,570300.0
2014-02-18 12:55:00,40.43,40.46,40.41,40.45,122500.0,27.778,27.7986,27.7643,27.7918,122500.0
2014-02-18 13:00:00,40.45,40.48,40.44,40.44,159300.0,27.7918,27.8124,27.7849,27.7849,159300.0
2014-02-18 13:05:00,40.45,40.46,40.42,40.43,235300.0,27.7918,27.7986,27.7711,27.778,235300.0
2014-02-18 13:10:00,40.43,40.45,40.42,40.45,40600.0,27.778,27.7918,27.7711,27.7918,40600.0
2014-02-18 13:15:00,40.45,40.47,40.44,40.45,27200.0,27.7918,27.8055,27.7849,27.7918,27200.0
2014-02-18 13:20:00,40.45,40.46,40.44,40.44,41400.0,27.7918,27.7986,27.7849,27.7849,41400.0
2014-02-18 13:25:00,40.44,40.46,40.44,40.45,94800.0,27.7849,27.7986,27.7849,27.7918,94800.0
2014-02-18 13:30:00,40.45,40.46,40.43,40.43,78200.0,27.7918,27.7986,27.778,27.778,78200.0
2014-02-18 13:35:00,40.43,40.44,40.41,40.41,58200.0,27.778,27.7849,27.7643,27.7643,58200.0
2014-02-18 13:40:00,40.42,40.43,40.4,40.41,26900.0,27.7711,27.778,27.7574,27.7643,26900.0
2014-02-18 13:45:00,40.4,40.41,40.37,40.38,60200.0,27.7574,27.7643,27.7368,27.7437,60200.0
2014-02-18 13:50:00,40.38,40.41,40.38,40.4,48600.0,27.7437,27.7643,27.7437,27.7574,48600.0
2014-02-18 13:55:00,40.4,40.4,40.37,40.39,111200.0,27.7574,27.7574,27.7368,27.7505,111200.0
2014-02-18 14:00:00,40.4,40.41,40.38,40.4,30200.0,27.7574,27.7643,27.7437,27.7574,30200.0
2014-02-18 14:05:00,40.41,40.42,40.4,40.41,39800.0,27.7643,27.7711,27.7574,27.7643,39800.0
2014-02-18 14:10:00,40.41,40.42,40.4,40.41,25000.0,27.7643,27.7711,27.7574,27.7643,25000.0
2014-02-18 14:15:00,40.41,40.41,40.39,40.39,23100.0,27.7643,27.7643,27.7505,27.7505,23100.0
2014-02-18 14:20:00,40.4,40.4,40.37,40.37,66300.0,27.7574,27.7574,27.7368,27.7368,66300.0
2014-02-18 14:25:00,40.38,40.4,40.38,40.39,14300.0,27.7437,27.7574,27.7437,27.7505,14300.0
2014-02-18 14:30:00,40.39,40.39,40.37,40.39,39700.0,27.7505,27.7505,27.7368,27.7505,39700.0
2014-02-18 14:35:00,40.39,40.39,40.35,40.36,26200.0,27.7505,27.7505,27.723,27.7299,26200.0
2014-02-18 14:40:00,40.35,40.37,40.35,40.37,43200.0,27.723,27.7368,27.723,27.7368,43200.0
2014-02-18 14:45:00,40.37,40.39,40.36,40.39,21200.0,27.7368,27.7505,27.7299,27.7505,21200.0
2014-02-18 14:50:00,40.39,40.39,40.37,40.38,18400.0,27.7505,27.7505,27.7368,27.7437,18400.0
2014-02-18 14:55:00,40.38,40.39,40.37,40.37,29000.0,27.7437,27.7505,27.7368,27.7368,29000.0
2014-02-18 15:00:00,40.38,40.39,40.37,40.38,50800.0,27.7437,27.7505,27.7368,27.7437,50800.0
2014-02-18 15:05:00,40.38,40.39,40.37,40.38,74400.0,27.7437,27.7505,27.7368,27.7437,74400.0
2014-02-18 15:10:00,40.39,40.4,40.38,40.4,26500.0,27.7505,27.7574,27.7437,27.7574,26500.0
2014-02-18 15:15:00,40.4,40.4,40.39,40.4,25500.0,27.7574,27.7574,27.7505,27.7574,25500.0
2014-02-18 15:20:00,40.4,40.41,40.39,40.41,34700.0,27.7574,27.7643,27.7505,27.7643,34700.0
2014-02-18 15:25:00,40.41,40.42,40.4,40.4,117100.0,27.7643,27.7711,27.7574,27.7574,117100.0
2014-02-18 15:30:00,40.41,40.41,40.39,40.4,87400.0,27.7643,27.7643,27.7505,27.7574,87400.0
2014-02-18 15:35:00,40.41,40.41,40.39,40.4,247600.0,27.7643,27.7643,27.7505,27.7574,247600.0
2014-02-18 15:40:00,40.41,40.44,40.4,40.44,144900.0,27.7643,27.7849,27.7574,27.7849,144900.0
2014-02-18 15:45:00,40.43,40.44,40.41,40.41,120100.0,27.778,27.7849,27.7643,27.7643,120100.0
2014-02-18 15:50:00,40.41,40.43,40.4,40.41,162600.0,27.7643,27.778,27.7574,27.7643,162600.0
2014-02-18 15:55:00,40.42,40.42,40.39,40.41,1067700.0,27.7711,27.7711,27.7505,27.7643,1067700.0
2014-02-19 09:30:00,40.39,40.39,40.1,40.27,331900.0,27.7505,27.7505,27.5513,27.6681,331900.0
2014-02-19 09:35:00,40.28,40.37,40.26,40.28,302100.0,27.675,27.7368,27.6612,27.675,302100.0
2014-02-19 09:40:00,40.28,40.33,40.27,40.28,119300.0,27.675,27.7093,27.6681,27.675,119300.0
2014-02-19 09:45:00,40.29,40.37,40.29,40.36,105700.0,27.6818,27.7368,27.6818,27.7299,105700.0
2014-02-19 09:50:00,40.36,40.4,40.36,40.39,114300.0,27.7299,27.7574,27.7299,27.7505,114300.0
2014-02-19 09:55:00,40.39,40.43,40.39,40.42,226500.0,27.7505,27.778,27.7505,27.7711,226500.0
2014-02-19 10:00:00,40.42,40.5,40.42,40.49,194500.0,27.7711,27.8261,27.7711,27.8192,194500.0
2014-02-19 10:05:00,40.49,40.56,40.49,40.52,356400.0,27.8192,27.8673,27.8192,27.8398,356400.0
2014-02-19 10:10:00,40.52,40.6,40.51,40.56,176700.0,27.8398,27.8948,27.833,27.8673,176700.0
2014-02-19 10:15:00,40.57,40.6,40.57,40.6,50200.0,27.8742,27.8948,27.8742,27.8948,50200.0
2014-02-19 10:20:00,40.59,40.61,40.58,40.6,63600.0,27.8879,27.9017,27.8811,27.8948,63600.0
2014-02-19 10:25:00,40.6,40.63,40.59,40.61,95300.0,27.8948,27.9154,27.8879,27.9017,95300.0
2014-02-19 10:30:00,40.6,40.63,40.58,40.58,50300.0,27.8948,27.9154,27.8811,27.8811,50300.0
2014-02-19 10:35:00,40.58,40.58,40.53,40.54,90700.0,27.8811,27.8811,27.8467,27.8536,90700.0
2014-02-19 10:40:00,40.55,40.55,40.52,40.53,92600.0,27.8605,27.8605,27.8398,27.8467,92600.0
2014-02-19 10:45:00,40.53,40.57,40.52,40.57,46900.0,27.8467,27.8742,27.8398,27.8742,46900.0
2014-02-19 10:50:00,40.57,40.59,40.56,40.59,18200.0,27.8742,27.8879,27.8673,27.8879,18200.0
2014-02-19 10:55:00,40.59,40.6,40.57,40.58,61900.0,27.8879,27.8948,27.8742,27.8811,61900.0
2014-02-19 11:00:00,40.58,40.6,40.57,40.58,197800.0,27.8811,27.8948,27.8742,27.8811,197800.0
2014-02-19 11:05:00,40.58,40.58,40.55,40.56,45500.0,27.8811,27.8811,27.8605,27.8673,45500.0
2014-02-19 11:10:00,40.56,40.57,40.55,40.57,34400.0,27.8673,27.8742,27.8605,27.8742,34400.0
2014-02-19 11:15:00,40.57,40.57,40.55,40.56,20000.0,27.8742,27.8742,27.8605,27.8673,20000.0
2014-02-19 11:20:00,40.56,40.59,40.54,40.58,62600.0,27.8673,27.8879,27.8536,27.8811,62600.0
2014-02-19 11:25:00,40.58,40.59,40.57,40.57,35700.0,27.8811,27.8879,27.8742,27.8742,35700.0
2014-02-19 11:30:00,40.57,40.59,40.55,40.55,37300.0,27.8742,27.8879,27.8605,27.8605,37300.0
2014-02-19 11:35:00,40.55,40.6,40.55,40.58,61300.0,27.8605,27.8948,27.8605,27.8811,61300.0
2014-02-19 11:40:00,40.58,40.63,40.57,40.61,62800.0,27.8811,27.9154,27.8742,27.9017,62800.0
2014-02-19 11:45:00,40.62,40.63,40.61,40.63,10000.0,27.9086,27.9154,27.9017,27.9154,10000.0
2014-02-19 11:50:00,40.62,40.63,40.59,40.61,43400.0,27.9086,27.9154,27.8879,27.9017,43400.0
2014-02-19 11:55:00,40.61,40.62,40.55,40.55,55600.0,27.9017,27.9086,27.8605,27.8605,55600.0
2014-02-19 12:00:00,40.54,40.55,40.5,40.52,468200.0,27.8536,27.8605,27.8261,27.8398,468200.0
2014-02-19 12:05:00,40.52,40.54,40.51,40.52,330800.0,27.8398,27.8536,27.833,27.8398,330800.0
2014-02-19 12:10:00,40.52,40.52,40.5,40.51,28100.0,27.8398,27.8398,27.8261,27.833,28100.0
2014-02-19 12:15:00,40.51,40.51,40.47,40.48,50600.0,27.833,27.833,27.8055,27.8124,50600.0
2014-02-19 12:20:00,40.48,40.48,40.43,40.45,83200.0,27.8124,27.8124,27.778,27.7918,83200.0
2014-02-19 12:25:00,40.46,40.47,40.43,40.44,55700.0,27.7986,27.8055,27.778,27.7849,55700.0
2014-02-19 12:30:00,40.45,40.47,40.41,40.41,158000.0,27.7918,27.8055,27.7643,27.7643,158000.0
2014-02-19 12:35:00,40.41,40.44,40.41,40.41,22900.0,27.7643,27.7849,27.7643,27.7643,22900.0
2014-02-19 12:40:00,40.42,40.44,40.4,40.4,118000.0,27.7711,27.7849,27.7574,27.7574,118000.0
2014-02-19 12:45:00,40.4,40.41,40.37,40.38,93400.0,27.7574,27.7643,27.7368,27.7437,93400.0
2014-02-19 12:50:00,40.39,40.4,40.38,40.38,44300.0,27.7505,27.7574,27.7437,27.7437,44300.0
2014-02-19 12:55:00,40.38,40.4,40.38,40.39,30400.0,27.7437,27.7574,27.7437,27.7505,30400.0
2014-02-19 13:00:00,40.4,40.41,40.38,40.39,33500.0,27.7574,27.7643,27.7437,27.7505,33500.0
2014-02-19 13:05:00,40.38,40.44,40.38,40.44,78200.0,27.7437,27.7849,27.7437,27.7849,78200.0
2014-02-19 13:10:00,40.43,40.47,40.43,40.47,20800.0,27.778,27.8055,27.778,27.8055,20800.0
2014-02-19 13:15:00,40.48,40.48,40.46,40.48,106700.0,27.8124,27.8124,27.7986,27.8124,106700.0
2014-02-19 13:20:00,40.49,40.56,40.49,40.55,44100.0,27.8192,27.8673,27.8192,27.8605,44100.0
2014-02-19 13:25:00,40.55,40.55,40.53,40.53,58500.0,27.8605,27.8605,27.8467,27.8467,58500.0
2014-02-19 13:30:00,40.54,40.55,40.54,40.55,22400.0,27.8536,27.8605,27.8536,27.8605,22400.0
2014-02-19 13:35:00,40.55,40.55,40.53,40.53,27100.0,27.8605,27.8605,27.8467,27.8467,27100.0
2014-02-19 13:40:00,40.54,40.55,40.53,40.53,20800.0,27.8536,27.8605,27.8467,27.8467,20800.0
2014-02-19 13:45:00,40.54,40.54,40.52,40.52,21700.0,27.8536,27.8536,27.8398,27.8398,21700.0
2014-02-19 13:50:00,40.53,40.55,40.53,40.54,35600.0,27.8467,27.8605,27.8467,27.8536,35600.0
2014-02-19 13:55:00,40.54,40.54,40.51,40.52,34200.0,27.8536,27.8536,27.833,27.8398,34200.0
2014-02-19 14:00:00,40.52,40.57,40.51,40.53,136400.0,27.8398,27.8742,27.833,27.8467,136400.0
2014-02-19 14:05:00,40.52,40.61,40.52,40.59,159500.0,27.8398,27.9017,27.8398,27.8879,159500.0
2014-02-19 14:10:00,40.59,40.59,40.55,40.55,47400.0,27.8879,27.8879,27.8605,27.8605,47400.0
2014-02-19 14:15:00,40.54,40.54,40.48,40.48,124600.0,27.8536,27.8536,27.8124,27.8124,124600.0
2014-02-19 14:20:00,40.47,40.48,40.41,40.45,142700.0,27.8055,27.8124,27.7643,27.7918,142700.0
2014-02-19 14:25:00,40.45,40.47,40.43,40.45,311800.0,27.7918,27.8055,27.778,27.7918,311800.0
2014-02-19 14:30:00,40.44,40.44,40.41,40.43,99600.0,27.7849,27.7849,27.7643,27.778,99600.0
2014-02-19 14:35:00,40.43,40.44,40.39,40.41,238500.0,27.778,27.7849,27.7505,27.7643,238500.0
2014-02-19 14:40:00,40.42,40.42,40.35,40.35,305900.0,27.7711,27.7711,27.723,27.723,305900.0
2014-02-19 14:45:00,40.34,40.36,40.32,40.34,161400.0,27.7162,27.7299,27.7024,27.7162,161400.0
2014-02-19 14:50:00,40.34,40.37,40.34,40.36,186000.0,27.7162,27.7368,27.7162,27.7299,186000.0
2014-02-19 14:55:00,40.37,40.37,40.3,40.35,216900.0,27.7368,27.7368,27.6887,27.723,216900.0
2014-02-19 15:00:00,40.35,40.35,40.32,40.33,84700.0,27.723,27.723,27.7024,27.7093,84700.0
2014-02-19 15:05:00,40.33,40.34,40.32,40.33,19500.0,27.7093,27.7162,27.7024,27.7093,19500.0
2014-02-19 15:10:00,40.33,40.33,40.27,40.3,70600.0,27.7093,27.7093,27.6681,27.6887,70600.0
2014-02-19 15:15:00,40.3,40.32,40.27,40.28,80400.0,27.6887,27.7024,27.6681,27.675,80400.0
2014-02-19 15:20:00,40.27,40.27,40.24,40.25,181800.0,27.6681,27.6681,27.6475,27.6543,181800.0
2014-02-19 15:25:00,40.24,40.25,40.19,40.2,151900.0,27.6475,27.6543,27.6131,27.62,151900.0
2014-02-19 15:30:00,40.21,40.21,40.18,40.2,183900.0,27.6269,27.6269,27.6062,27.62,183900.0
2014-02-19 15:35:00,40.2,40.24,40.19,40.23,154400.0,27.62,27.6475,27.6131,27.6406,154400.0
2014-02-19 15:40:00,40.23,40.24,40.19,40.19,157300.0,27.6406,27.6475,27.6131,27.6131,157300.0
2014-02-19 15:45:00,40.2,40.22,40.16,40.18,212200.0,27.62,27.6337,27.5925,27.6062,212200.0
2014-02-19 15:50:00,40.17,40.19,40.11,40.13,594000.0,27.5994,27.6131,27.5582,27.5719,594000.0
2014-02-19 15:55:00,40.12,40.19,40.12,40.18,672300.0,27.565,27.6131,27.565,27.6062,672300.0
2014-02-20 09:30:00,40.18,40.37,40.17,40.37,103600.0,27.6062,27.7368,27.5994,27.7368,103600.0
2014-02-20 09:35:00,40.36,40.44,40.29,40.31,245900.0,27.7299,27.7849,27.6818,27.6956,245900.0
2014-02-20 09:40:00,40.31,40.37,40.28,40.33,88400.0,27.6956,27.7368,27.675,27.7093,88400.0
2014-02-20 09:45:00,40.33,40.34,40.28,40.31,63100.0,27.7093,27.7162,27.675,27.6956,63100.0
2014-02-20 09:50:00,40.31,40.32,40.2,40.21,370800.0,27.6956,27.7024,27.62,27.6269,370800.0
2014-02-20 09:55:00,40.21,40.25,40.2,40.25,175800.0,27.6269,27.6543,27.62,27.6543,175800.0
2014-02-20 10:00:00,40.25,40.25,40.17,40.2,61000.0,27.6543,27.6543,27.5994,27.62,61000.0
2014-02-20 10:05:00,40.21,40.25,40.16,40.16,213300.0,27.6269,27.6543,27.5925,27.5925,213300.0
2014-02-20 10:10:00,40.16,40.25,40.16,40.25,121500.0,27.5925,27.6543,27.5925,27.6543,121500.0
2014-02-20 10:15:00,40.26,40.31,40.26,40.29,145400.0,27.6612,27.6956,27.6612,27.6818,145400.0
2014-02-20 10:20:00,40.29,40.29,40.25,40.26,104700.0,27.6818,27.6818,27.6543,27.6612,104700.0
2014-02-20 10:25:00,40.25,40.3,40.23,40.3,199900.0,27.6543,27.6887,27.6406,27.6887,199900.0
2014-02-20 10:30:00,40.29,40.34,40.27,40.34,509400.0,27.6818,27.7162,27.6681,27.7162,509400.0
2014-02-20 10:35:00,40.35,40.35,40.3,40.3,231700.0,27.723,27.723,27.6887,27.6887,231700.0
2014-02-20 10:40:00,40.3,40.35,40.28,40.33,231200.0,27.6887,27.723,27.675,27.7093,231200.0
2014-02-20 10:45:00,40.33,40.36,40.31,40.32,128000.0,27.7093,27.7299,27.6956,27.7024,128000.0
2014-02-20 10:50:00,40.31,40.35,40.3,40.32,52000.0,27.6956,27.723,27.6887,27.7024,52000.0
2014-02-20 10:55:00,40.33,40.35,40.31,40.32,118200.0,27.7093,27.723,27.6956,27.7024,118200.0
2014-02-20 11:00:00,40.32,40.35,40.32,40.33,151600.0,27.7024,27.723,27.7024,27.7093,151600.0
2014-02-20 11:05:00,40.34,40.36,40.33,40.36,78600.0,27.7162,27.7299,27.7093,27.7299,78600.0
2014-02-20 11:10:00,40.35,40.36,40.33,40.35,40100.0,27.723,27.7299,27.7093,27.723,40100.0
2014-02-20 11:15:00,40.35,40.36,40.34,40.36,34100.0,27.723,27.7299,27.7162,27.7299,34100.0
2014-02-20 11:20:00,40.36,40.39,40.36,40.37,34000.0,27.7299,27.7505,27.7299,27.7368,34000.0
2014-02-20 11:25:00,40.37,40.4,40.37,40.4,44200.0,27.7368,27.7574,27.7368,27.7574,44200.0
2014-02-20 11:30:00,40.41,40.41,40.39,40.41,16700.0,27.7643,27.7643,27.7505,27.7643,16700.0
2014-02-20 11:35:00,40.42,40.46,40.42,40.45,44200.0,27.7711,27.7986,27.7711,27.7918,44200.0
2014-02-20 11:40:00,40.45,40.47,40.42,40.42,31300.0,27.7918,27.8055,27.7711,27.7711,31300.0
2014-02-20 11:45:00,40.42,40.45,40.41,40.43,23500.0,27.7711,27.7918,27.7643,27.778,23500.0
2014-02-20 11:50:00,40.43,40.43,40.36,40.37,47300.0,27.778,27.778,27.7299,27.7368,47300.0
2014-02-20 11:55:00,40.37,40.39,40.36,40.36,21200.0,27.7368,27.7505,27.7299,27.7299,21200.0
2014-02-20 12:00:00,40.36,40.43,40.36,40.41,128000.0,27.7299,27.778,27.7299,27.7643,128000.0
2014-02-20 12:05:00,40.41,40.43,40.41,40.42,11800.0,27.7643,27.778,27.7643,27.7711,11800.0
2014-02-20 12:10:00,40.43,40.46,40.43,40.45,28000.0,27.778,27.7986,27.778,27.7918,28000.0
2014-02-20 12:15:00,40.45,40.52,40.45,40.51,143400.0,27.7918,27.8398,27.7918,27.833,143400.0
2014-02-20 12:20:00,40.52,40.59,40.52,40.58,196500.0,27.8398,27.8879,27.8398,27.8811,196500.0
2014-02-20 12:25:00,40.58,40.64,40.58,40.61,113900.0,27.8811,27.9223,27.8811,27.9017,113900.0
2014-02-20 12:30:00,40.61,40.62,40.55,40.61,86700.0,27.9017,27.9086,27.8605,27.9017,86700.0
2014-02-20 12:35:00,40.6,40.61,40.57,40.57,29000.0,27.8948,27.9017,27.8742,27.8742,29000.0
2014-02-20 12:40:00,40.58,40.59,40.56,40.57,41400.0,27.8811,27.8879,27.8673,27.8742,41400.0
2014-02-20 12:45:00,40.57,40.59,40.57,40.59,191500.0,27.8742,27.8879,27.8742,27.8879,191500.0
2014-02-20 12:50:00,40.58,40.59,40.56,40.59,80900.0,27.8811,27.8879,27.8673,27.8879,80900.0
2014-02-20 12:55:00,40.58,40.62,40.58,40.6,57800.0,27.8811,27.9086,27.8811,27.8948,57800.0
2014-02-20 13:00:00,40.6,40.63,40.58,40.59,144600.0,27.8948,27.9154,27.8811,27.8879,144600.0
2014-02-20 13:05:00,40.6,40.61,40.59,40.59,63400.0,27.8948,27.9017,27.8879,27.8879,63400.0
2014-02-20 13:10:00,40.6,40.61,40.56,40.57,464000.0,27.8948,27.9017,27.8673,27.8742,464000.0
2014-02-20 13:15:00,40.56,40.56,40.52,40.52,200700.0,27.8673,27.8673,27.8398,27.8398,200700.0
2014-02-20 13:20:00,40.53,40.55,40.52,40.55,323600.0,27.8467,27.8605,27.8398,27.8605,323600.0
2014-02-20 13:25:00,40.55,40.55,40.53,40.55,32100.0,27.8605,27.8605,27.8467,27.8605,32100.0
2014-02-20 13:30:00,40.55,40.56,40.54,40.55,36300.0,27.8605,27.8673,27.8536,27.8605,36300.0
2014-02-20 13:35:00,40.55,40.55,40.51,40.51,54900.0,27.8605,27.8605,27.833,27.833,54900.0
2014-02-20 13:40:00,40.51,40.51,40.45,40.5,162400.0,27.833,27.833,27.7918,27.8261,162400.0
2014-02-20 13:45:00,40.5,40.5,40.48,40.49,129100.0,27.8261,27.8261,27.8124,27.8192,129100.0
2014-02-20 13:50:00,40.49,40.51,40.48,40.5,48000.0,27.8192,27.833,27.8124,27.8261,48000.0
2014-02-20 13:55:00,40.5,40.5,40.47,40.47,33800.0,27.8261,27.8261,27.8055,27.8055,33800.0
2014-02-20 14:00:00,40.47,40.48,40.45,40.46,41300.0,27.8055,27.8124,27.7918,27.7986,41300.0
2014-02-20 14:05:00,40.45,40.47,40.45,40.47,49000.0,27.7918,27.8055,27.7918,27.8055,49000.0
2014-02-20 14:10:00,40.47,40.51,40.46,40.51,33100.0,27.8055,27.833,27.7986,27.833,33100.0
2014-02-20 14:15:00,40.5,40.54,40.5,40.51,33600.0,27.8261,27.8536,27.8261,27.833,33600.0
2014-02-20 14:20:00,40.5,40.53,40.5,40.52,26000.0,27.8261,27.8467,27.8261,27.8398,26000.0
2014-02-20 14:25:00,40.52,40.52,40.46,40.51,111800.0,27.8398,27.8398,27.7986,27.833,111800.0
2014-02-20 14:30:00,40.51,40.52,40.5,40.51,24400.0,27.833,27.8398,27.8261,27.833,24400.0
2014-02-20 14:35:00,40.5,40.51,40.49,40.5,17300.0,27.8261,27.833,27.8192,27.8261,17300.0
2014-02-20 14:40:00,40.5,40.54,40.5,40.54,52100.0,27.8261,27.8536,27.8261,27.8536,52100.0
2014-02-20 14:45:00,40.53,40.54,40.52,40.52,29000.0,27.8467,27.8536,27.8398,27.8398,29000.0
2014-02-20 14:50:00,40.53,40.55,40.52,40.53,34700.0,27.8467,27.8605,27.8398,27.8467,34700.0
2014-02-20 14:55:00,40.53,40.56,40.53,40.55,16800.0,27.8467,27.8673,27.8467,27.8605,16800.0
2014-02-20 15:00:00,40.55,40.6,40.55,40.59,82800.0,27.8605,27.8948,27.8605,27.8879,82800.0
2014-02-20 15:05:00,40.58,40.6,40.57,40.6,46800.0,27.8811,27.8948,27.8742,27.8948,46800.0
2014-02-20 15:10:00,40.59,40.61,40.57,40.58,84000.0,27.8879,27.9017,27.8742,27.8811,84000.0
2014-02-20 15:15:00,40.58,40.6,40.57,40.6,169900.0,27.8811,27.8948,27.8742,27.8948,169900.0
2014-02-20 15:20:00,40.6,40.6,40.58,40.58,207100.0,27.8948,27.8948,27.8811,27.8811,207100.0
2014-02-20 15:25:00,40.57,40.59,40.56,40.58,46900.0,27.8742,27.8879,27.8673,27.8811,46900.0
2014-02-20 15:30:00,40.58,40.6,40.58,40.59,71000.0,27.8811,27.8948,27.8811,27.8879,71000.0
2014-02-20 15:35:00,40.6,40.6,40.57,40.58,69200.0,27.8948,27.8948,27.8742,27.8811,69200.0
2014-02-20 15:40:00,40.58,40.58,40.57,40.58,52100.0,27.8811,27.8811,27.8742,27.8811,52100.0
2014-02-20 15:45:00,40.58,40.6,40.58,40.6,122200.0,27.8811,27.8948,27.8811,27.8948,122200.0
2014-02-20 15:50:00,40.59,40.6,40.55,40.56,603700.0,27.8879,27.8948,27.8605,27.8673,603700.0
2014-02-20 15:55:00,40.56,40.57,40.5,40.51,859300.0,27.8673,27.8742,27.8261,27.833,859300.0
2014-02-21 09:30:00,40.53,40.59,40.52,40.53,82300.0,27.8467,27.8879,27.8398,27.8467,82300.0
2014-02-21 09:35:00,40.51,40.59,40.51,40.59,212000.0,27.833,27.8879,27.833,27.8879,212000.0
2014-02-21 09:40:00,40.59,40.63,40.55,40.56,93600.0,27.8879,27.9154,27.8605,27.8673,93600.0
2014-02-21 09:45:00,40.57,40.71,40.56,40.71,247800.0,27.8742,27.9704,27.8673,27.9704,247800.0
2014-02-21 09:50:00,40.72,40.72,40.68,40.68,85800.0,27.9773,27.9773,27.9498,27.9498,85800.0
2014-02-21 09:55:00,40.69,40.72,40.65,40.65,136000.0,27.9566,27.9773,27.9292,27.9292,136000.0
2014-02-21 10:00:00,40.65,40.73,40.65,40.72,84400.0,27.9292,27.9841,27.9292,27.9773,84400.0
2014-02-21 10:05:00,40.72,40.77,40.72,40.72,86100.0,27.9773,28.0116,27.9773,27.9773,86100.0
2014-02-21 10:10:00,40.71,40.73,40.68,40.72,104800.0,27.9704,27.9841,27.9498,27.9773,104800.0
2014-02-21 10:15:00,40.72,40.72,40.69,40.69,85100.0,27.9773,27.9773,27.9566,27.9566,85100.0
2014-02-21 10:20:00,40.69,40.69,40.65,40.67,95800.0,27.9566,27.9566,27.9292,27.9429,95800.0
2014-02-21 10:25:00,40.68,40.71,40.68,40.69,57600.0,27.9498,27.9704,27.9498,27.9566,57600.0
2014-02-21 10:30:00,40.69,40.77,40.69,40.74,157600.0,27.9566,28.0116,27.9566,27.991,157600.0
2014-02-21 10:35:00,40.74,40.79,40.73,40.78,117700.0,27.991,28.0254,27.9841,28.0185,117700.0
2014-02-21 10:40:00,40.79,40.86,40.78,40.86,170500.0,28.0254,28.0734,28.0185,28.0734,170500.0
2014-02-21 10:45:00,40.84,40.91,40.84,40.91,36500.0,28.0597,28.1078,28.0597,28.1078,36500.0
2014-02-21 10:50:00,40.9,40.9,40.82,40.83,407100.0,28.1009,28.1009,28.046,28.0528,407100.0
2014-02-21 10:55:00,40.83,40.89,40.83,40.88,79200.0,28.0528,28.0941,28.0528,28.0872,79200.0
2014-02-21 11:00:00,40.89,40.92,40.87,40.91,71200.0,28.0941,28.1147,28.0803,28.1078,71200.0
2014-02-21 11:05:00,40.9,40.9,40.87,40.88,66400.0,28.1009,28.1009,28.0803,28.0872,66400.0
2014-02-21 11:10:00,40.88,40.89,40.82,40.83,81300.0,28.0872,28.0941,28.046,28.0528,81300.0
2014-02-21 11:15:00,40.83,40.85,40.81,40.81,43000.0,28.0528,28.0666,28.0391,28.0391,43000.0
2014-02-21 11:20:00,40.81,40.84,40.8,40.84,100400.0,28.0391,28.0597,28.0322,28.0597,100400.0
2014-02-21 11:25:00,40.84,40.88,40.84,40.87,77900.0,28.0597,28.0872,28.0597,28.0803,77900.0
2014-02-21 11:30:00,40.86,40.89,40.86,40.89,18100.0,28.0734,28.0941,28.0734,28.0941,18100.0
2014-02-21 11:35:00,40.89,40.9,40.85,40.85,31000.0,28.0941,28.1009,28.0666,28.0666,31000.0
2014-02-21 11:40:00,40.85,40.88,40.83,40.84,31600.0,28.0666,28.0872,28.0528,28.0597,31600.0
2014-02-21 11:45:00,40.83,40.87,40.83,40.86,33800.0,28.0528,28.0803,28.0528,28.0734,33800.0
2014-02-21 11:50:00,40.85,40.86,40.82,40.83,38400.0,28.0666,28.0734,28.046,28.0528,38400.0
2014-02-21 11:55:00,40.83,40.83,40.79,40.81,28500.0,28.0528,28.0528,28.0254,28.0391,28500.0
2014-02-21 12:00:00,40.8,40.82,40.79,40.79,81700.0,28.0322,28.046,28.0254,28.0254,81700.0
2014-02-21 12:05:00,40.79,40.8,40.75,40.75,152700.0,28.0254,28.0322,27.9979,27.9979,152700.0
2014-02-21 12:10:00,40.74,40.75,40.73,40.73,272700.0,27.991,27.9979,27.9841,27.9841,272700.0
2014-02-21 12:15:00,40.74,40.75,40.73,40.74,216000.0,27.991,27.9979,27.9841,27.991,216000.0
2014-02-21 12:20:00,40.74,40.75,40.72,40.73,438600.0,27.991,27.9979,27.9773,27.9841,438600.0
2014-02-21 12:25:00,40.74,40.76,40.73,40.73,81400.0,27.991,28.0047,27.9841,27.9841,81400.0
2014-02-21 12:30:00,40.72,40.74,40.72,40.73,24200.0,27.9773,27.991,27.9773,27.9841,24200.0
2014-02-21 12:35:00,40.73,40.73,40.71,40.73,57700.0,27.9841,27.9841,27.9704,27.9841,57700.0
2014-02-21 12:40:00,40.73,40.73,40.68,40.69,29900.0,27.9841,27.9841,27.9498,27.9566,29900.0
2014-02-21 12:45:00,40.7,40.7,40.65,40.67,182900.0,27.9635,27.9635,27.9292,27.9429,182900.0
2014-02-21 12:50:00,40.67,40.71,40.66,40.7,196500.0,27.9429,27.9704,27.936,27.9635,196500.0
2014-02-21 12:55:00,40.7,40.72,40.69,40.72,70200.0,27.9635,27.9773,27.9566,27.9773,70200.0
2014-02-21 13:00:00,40.71,40.73,40.71,40.71,53800.0,27.9704,27.9841,27.9704,27.9704,53800.0
2014-02-21 13:05:00,40.7,40.73,40.69,40.73,65200.0,27.9635,27.9841,27.9566,27.9841,65200.0
2014-02-21 13:10:00,40.73,40.73,40.71,40.73,12800.0,27.9841,27.9841,27.9704,27.9841,12800.0
2014-02-21 13:15:00,40.72,40.73,40.7,40.71,21700.0,27.9773,27.9841,27.9635,27.9704,21700.0
2014-02-21 13:20:00,40.72,40.73,40.7,40.73,38100.0,27.9773,27.9841,27.9635,27.9841,38100.0
2014-02-21 13:25:00,40.73,40.74,40.7,40.71,42100.0,27.9841,27.991,27.9635,27.9704,42100.0
2014-02-21 13:30:00,40.71,40.73,40.69,40.7,26000.0,27.9704,27.9841,27.9566,27.9635,26000.0
2014-02-21 13:35:00,40.69,40.7,40.65,40.67,39000.0,27.9566,27.9635,27.9292,27.9429,39000.0
2014-02-21 13:40:00,40.66,40.68,40.66,40.67,10800.0,27.936,27.9498,27.936,27.9429,10800.0
2014-02-21 13:45:00,40.67,40.69,40.67,40.69,19600.0,27.9429,27.9566,27.9429,27.9566,19600.0
2014-02-21 13:50:00,40.68,40.72,40.68,40.68,197700.0,27.9498,27.9773,27.9498,27.9498,197700.0
2014-02-21 13:55:00,40.69,40.74,40.69,40.72,108900.0,27.9566,27.991,27.9566,27.9773,108900.0
2014-02-21 14:00:00,40.72,40.75,40.72,40.73,23800.0,27.9773,27.9979,27.9773,27.9841,23800.0
2014-02-21 14:05:00,40.73,40.73,40.71,40.71,18900.0,27.9841,27.9841,27.9704,27.9704,18900.0
2014-02-21 14:10:00,40.71,40.72,40.68,40.68,44500.0,27.9704,27.9773,27.9498,27.9498,44500.0
2014-02-21 14:15:00,40.68,40.71,40.67,40.67,94800.0,27.9498,27.9704,27.9429,27.9429,94800.0
2014-02-21 14:20:00,40.68,40.7,40.68,40.7,26900.0,27.9498,27.9635,27.9498,27.9635,26900.0
2014-02-21 14:25:00,40.69,40.71,40.67,40.67,36300.0,27.9566,27.9704,27.9429,27.9429,36300.0
2014-02-21 14:30:00,40.67,40.67,40.63,40.65,88800.0,27.9429,27.9429,27.9154,27.9292,88800.0
2014-02-21 14:35:00,40.65,40.66,40.64,40.64,82800.0,27.9292,27.936,27.9223,27.9223,82800.0
2014-02-21 14:40:00,40.63,40.67,40.62,40.67,128800.0,27.9154,27.9429,27.9086,27.9429,128800.0
2014-02-21 14:45:00,40.67,40.68,40.66,40.66,38300.0,27.9429,27.9498,27.936,27.936,38300.0
2014-02-21 14:50:00,40.66,40.67,40.65,40.66,53200.0,27.936,27.9429,27.9292,27.936,53200.0
2014-02-21 14:55:00,40.65,40.68,40.64,40.64,80400.0,27.9292,27.9498,27.9223,27.9223,80400.0
2014-02-21 15:00:00,40.64,40.66,40.64,40.64,43900.0,27.9223,27.936,27.9223,27.9223,43900.0
2014-02-21 15:05:00,40.64,40.7,40.64,40.7,36400.0,27.9223,27.9635,27.9223,27.9635,36400.0
2014-02-21 15:10:00,40.7,40.7,40.67,40.68,21800.0,27.9635,27.9635,27.9429,27.9498,21800.0
2014-02-21 15:15:00,40.68,40.69,40.67,40.69,36600.0,27.9498,27.9566,27.9429,27.9566,36600.0
2014-02-21 15:20:00,40.69,40.69,40.66,40.68,138700.0,27.9566,27.9566,27.936,27.9498,138700.0
2014-02-21 15:25:00,40.68,40.71,40.67,40.69,271300.0,27.9498,27.9704,27.9429,27.9566,271300.0
2014-02-21 15:30:00,40.68,40.69,40.64,40.66,35500.0,27.9498,27.9566,27.9223,27.936,35500.0
2014-02-21 15:35:00,40.65,40.65,40.62,40.63,56100.0,27.9292,27.9292,27.9086,27.9154,56100.0
2014-02-21 15:40:00,40.63,40.65,40.62,40.63,82000.0,27.9154,27.9292,27.9086,27.9154,82000.0
2014-02-21 15:45:00,40.62,40.65,40.61,40.62,100300.0,27.9086,27.9292,27.9017,27.9086,100300.0
2014-02-21 15:50:00,40.62,40.63,40.58,40.59,262900.0,27.9086,27.9154,27.8811,27.8879,262900.0
2014-02-21 15:55:00,40.59,40.6,40.55,40.56,1075200.0,27.8879,27.8948,27.8605,27.8673,1075200.0
2014-02-24 09:30:00,40.6,40.71,40.6,40.64,73000.0,27.8948,27.9704,27.8948,27.9223,73000.0
2014-02-24 09:35:00,40.67,40.71,40.63,40.68,151500.0,27.9429,27.9704,27.9154,27.9498,151500.0
2014-02-24 09:40:00,40.69,40.71,40.6,40.62,82000.0,27.9566,27.9704,27.8948,27.9086,82000.0
2014-02-24 09:45:00,40.61,40.7,40.61,40.69,114100.0,27.9017,27.9635,27.9017,27.9566,114100.0
2014-02-24 09:50:00,40.68,40.73,40.68,40.7,99600.0,27.9498,27.9841,27.9498,27.9635,99600.0
2014-02-24 09:55:00,40.7,40.73,40.68,40.73,37000.0,27.9635,27.9841,27.9498,27.9841,37000.0
2014-02-24 10:00:00,40.74,40.74,40.68,40.68,60400.0,27.991,27.991,27.9498,27.9498,60400.0
2014-02-24 10:05:00,40.68,40.69,40.61,40.66,64700.0,27.9498,27.9566,27.9017,27.936,64700.0
2014-02-24 10:10:00,40.65,40.71,40.65,40.71,80800.0,27.9292,27.9704,27.9292,27.9704,80800.0
2014-02-24 10:15:00,40.71,40.72,40.69,40.69,45500.0,27.9704,27.9773,27.9566,27.9566,45500.0
2014-02-24 10:20:00,40.7,40.7,40.67,40.69,171100.0,27.9635,27.9635,27.9429,27.9566,171100.0
2014-02-24 10:25:00,40.69,40.71,40.69,40.71,47500.0,27.9566,27.9704,27.9566,27.9704,47500.0
2014-02-24 10:30:00,40.71,40.77,40.71,40.76,112900.0,27.9704,28.0116,27.9704,28.0047,112900.0
2014-02-24 10:35:00,40.75,40.8,40.75,40.76,121700.0,27.9979,28.0322,27.9979,28.0047,121700.0
2014-02-24 10:40:00,40.76,40.77,40.74,40.77,84300.0,28.0047,28.0116,27.991,28.0116,84300.0
2014-02-24 10:45:00,40.77,40.8,40.77,40.8,100100.0,28.0116,28.0322,28.0116,28.0322,100100.0
2014-02-24 10:50:00,40.8,40.8,40.77,40.8,29400.0,28.0322,28.0322,28.0116,28.0322,29400.0
2014-02-24 10:55:00,40.79,40.79,40.77,40.77,11700.0,28.0254,28.0254,28.0116,28.0116,11700.0
2014-02-24 11:00:00,40.77,40.77,40.69,40.69,35200.0,28.0116,28.0116,27.9566,27.9566,35200.0
2014-02-24 11:05:00,40.7,40.76,40.69,40.76,231600.0,27.9635,28.0047,27.9566,28.0047,231600.0
2014-02-24 11:10:00,40.75,40.77,40.74,40.76,24500.0,27.9979,28.0116,27.991,28.0047,24500.0
2014-02-24 11:15:00,40.76,40.79,40.75,40.77,20300.0,28.0047,28.0254,27.9979,28.0116,20300.0
2014-02-24 11:20:00,40.78,40.79,40.76,40.78,72000.0,28.0185,28.0254,28.0047,28.0185,72000.0
2014-02-24 11:25:00,40.79,40.82,40.78,40.82,46900.0,28.0254,28.046,28.0185,28.046,46900.0
2014-02-24 11:30:00,40.83,40.87,40.82,40.86,48900.0,28.0528,28.0803,28.046,28.0734,48900.0
2014-02-24 11:35:00,40.87,40.94,40.87,40.89,106600.0,28.0803,28.1284,28.0803,28.0941,106600.0
2014-02-24 11:40:00,40.88,40.9,40.85,40.85,52500.0,28.0872,28.1009,28.0666,28.0666,52500.0
2014-02-24 11:45:00,40.86,40.89,40.86,40.88,61500.0,28.0734,28.0941,28.0734,28.0872,61500.0
2014-02-24 11:50:00,40.88,40.91,40.88,40.91,55800.0,28.0872,28.1078,28.0872,28.1078,55800.0
2014-02-24 11:55:00,40.91,40.91,40.86,40.87,67600.0,28.1078,28.1078,28.0734,28.0803,67600.0
2014-02-24 12:00:00,40.87,40.89,40.86,40.88,27100.0,28.0803,28.0941,28.0734,28.0872,27100.0
2014-02-24 12:05:00,40.87,40.88,40.86,40.87,8700.0,28.0803,28.0872,28.0734,28.0803,8700.0
2014-02-24 12:10:00,40.86,40.87,40.85,40.86,159900.0,28.0734,28.0803,28.0666,28.0734,159900.0
2014-02-24 12:15:00,40.86,40.88,40.85,40.87,28000.0,28.0734,28.0872,28.0666,28.0803,28000.0
2014-02-24 12:20:00,40.88,40.9,40.88,40.88,33400.0,28.0872,28.1009,28.0872,28.0872,33400.0
2014-02-24 12:25:00,40.88,40.88,40.86,40.86,28700.0,28.0872,28.0872,28.0734,28.0734,28700.0
2014-02-24 12:30:00,40.86,40.86,40.84,40.84,38600.0,28.0734,28.0734,28.0597,28.0597,38600.0
2014-02-24 12:35:00,40.84,40.87,40.83,40.86,51000.0,28.0597,28.0803,28.0528,28.0734,51000.0
2014-02-24 12:40:00,40.85,40.86,40.82,40.82,29100.0,28.0666,28.0734,28.046,28.046,29100.0
2014-02-24 12:45:00,40.82,40.83,40.81,40.82,23800.0,28.046,28.0528,28.0391,28.046,23800.0
2014-02-24 12:50:00,40.82,40.84,40.82,40.82,30200.0,28.046,28.0597,28.046,28.046,30200.0
2014-02-24 12:55:00,40.82,40.82,40.8,40.82,37000.0,28.046,28.046,28.0322,28.046,37000.0
2014-02-24 13:00:00,40.81,40.82,40.78,40.78,20800.0,28.0391,28.046,28.0185,28.0185,20800.0
2014-02-24 13:05:00,40.78,40.78,40.76,40.77,41900.0,28.0185,28.0185,28.0047,28.0116,41900.0
2014-02-24 13:10:00,40.77,40.79,40.76,40.79,92700.0,28.0116,28.0254,28.0047,28.0254,92700.0
2014-02-24 13:15:00,40.78,40.78,40.74,40.74,48100.0,28.0185,28.0185,27.991,27.991,48100.0
2014-02-24 13:20:00,40.74,40.75,40.72,40.74,47500.0,27.991,27.9979,27.9773,27.991,47500.0
2014-02-24 13:25:00,40.74,40.76,40.74,40.75,17900.0,27.991,28.0047,27.991,27.9979,17900.0
2014-02-24 13:30:00,40.74,40.75,40.71,40.73,62600.0,27.991,27.9979,27.9704,27.9841,62600.0
2014-02-24 13:35:00,40.73,40.73,40.69,40.72,33800.0,27.9841,27.9841,27.9566,27.9773,33800.0
2014-02-24 13:40:00,40.72,40.74,40.72,40.73,28700.0,27.9773,27.991,27.9773,27.9841,28700.0
2014-02-24 13:45:00,40.73,40.74,40.7,40.71,81200.0,27.9841,27.991,27.9635,27.9704,81200.0
2014-02-24 13:50:00,40.71,40.71,40.7,40.71,8000.0,27.9704,27.9704,27.9635,27.9704,8000.0
2014-02-24 13:55:00,40.7,40.72,40.69,40.69,169900.0,27.9635,27.9773,27.9566,27.9566,169900.0
2014-02-24 14:00:00,40.69,40.72,40.67,40.72,239300.0,27.9566,27.9773,27.9429,27.9773,239300.0
2014-02-24 14:05:00,40.73,40.73,40.7,40.71,53600.0,27.9841,27.9841,27.9635,27.9704,53600.0
2014-02-24 14:10:00,40.71,40.71,40.69,40.71,11000.0,27.9704,27.9704,27.9566,27.9704,11000.0
2014-02-24 14:15:00,40.71,40.71,40.7,40.7,62500.0,27.9704,27.9704,27.9635,27.9635,62500.0
2014-02-24 14:20:00,40.71,40.72,40.67,40.68,41500.0,27.9704,27.9773,27.9429,27.9498,41500.0
2014-02-24 14:25:00,40.68,40.69,40.67,40.67,28100.0,27.9498,27.9566,27.9429,27.9429,28100.0
2014-02-24 14:30:00,40.67,40.69,40.66,40.67,41000.0,27.9429,27.9566,27.936,27.9429,41000.0
2014-02-24 14:35:00,40.68,40.69,40.66,40.69,67700.0,27.9498,27.9566,27.936,27.9566,67700.0
2014-02-24 14:40:00,40.7,40.7,40.68,40.69,31600.0,27.9635,27.9635,27.9498,27.9566,31600.0
2014-02-24 14:45:00,40.69,40.69,40.67,40.67,7100.0,27.9566,27.9566,27.9429,27.9429,7100.0
2014-02-24 14:50:00,40.68,40.69,40.66,40.66,55400.0,27.9498,27.9566,27.936,27.936,55400.0
2014-02-24 14:55:00,40.65,40.65,40.63,40.64,180800.0,27.9292,27.9292,27.9154,27.9223,180800.0
2014-02-24 15:00:00,40.64,40.64,40.61,40.63,56600.0,27.9223,27.9223,27.9017,27.9154,56600.0
2014-02-24 15:05:00,40.63,40.63,40.6,40.6,67300.0,27.9154,27.9154,27.8948,27.8948,67300.0
2014-02-24 15:10:00,40.6,40.61,40.56,40.57,38000.0,27.8948,27.9017,27.8673,27.8742,38000.0
2014-02-24 15:15:00,40.57,40.6,40.56,40.6,56200.0,27.8742,27.8948,27.8673,27.8948,56200.0
2014-02-24 15:20:00,40.6,40.6,40.58,40.59,122300.0,27.8948,27.8948,27.8811,27.8879,122300.0
2014-02-24 15:25:00,40.58,40.58,40.5,40.5,193300.0,27.8811,27.8811,27.8261,27.8261,193300.0
2014-02-24 15:30:00,40.5,40.52,40.49,40.5,244300.0,27.8261,27.8398,27.8192,27.8261,244300.0
2014-02-24 15:35:00,40.5,40.54,40.5,40.52,202500.0,27.8261,27.8536,27.8261,27.8398,202500.0
2014-02-24 15:40:00,40.52,40.52,40.46,40.48,121900.0,27.8398,27.8398,27.7986,27.8124,121900.0
2014-02-24 15:45:00,40.48,40.54,40.48,40.51,633400.0,27.8124,27.8536,27.8124,27.833,633400.0
2014-02-24 15:50:00,40.51,40.51,40.49,40.5,255600.0,27.833,27.833,27.8192,27.8261,255600.0
2014-02-24 15:55:00,40.5,40.51,40.43,40.44,555300.0,27.8261,27.833,27.778,27.7849,555300.0
2014-02-25 09:30:00,40.53,40.53,40.39,40.4,180900.0,27.8467,27.8467,27.7505,27.7574,180900.0
2014-02-25 09:35:00,40.39,40.51,40.39,40.51,341600.0,27.7505,27.833,27.7505,27.833,341600.0
2014-02-25 09:40:00,40.52,40.52,40.43,40.46,119200.0,27.8398,27.8398,27.778,27.7986,119200.0
2014-02-25 09:45:00,40.46,40.46,40.36,40.39,60900.0,27.7986,27.7986,27.7299,27.7505,60900.0
2014-02-25 09:50:00,40.39,40.48,40.39,40.45,160100.0,27.7505,27.8124,27.7505,27.7918,160100.0
2014-02-25 09:55:00,40.45,40.46,40.41,40.44,82800.0,27.7918,27.7986,27.7643,27.7849,82800.0
2014-02-25 10:00:00,40.43,40.47,40.43,40.44,57400.0,27.778,27.8055,27.778,27.7849,57400.0
2014-02-25 10:05:00,40.44,40.51,40.44,40.48,73000.0,27.7849,27.833,27.7849,27.8124,73000.0
2014-02-25 10:10:00,40.48,40.51,40.45,40.45,80700.0,27.8124,27.833,27.7918,27.7918,80700.0
2014-02-25 10:15:00,40.44,40.49,40.43,40.48,109500.0,27.7849,27.8192,27.778,27.8124,109500.0
2014-02-25 10:20:00,40.48,40.5,40.46,40.5,80400.0,27.8124,27.8261,27.7986,27.8261,80400.0
2014-02-25 10:25:00,40.5,40.55,40.48,40.5,241000.0,27.8261,27.8605,27.8124,27.8261,241000.0
2014-02-25 10:30:00,40.5,40.57,40.49,40.57,28500.0,27.8261,27.8742,27.8192,27.8742,28500.0
2014-02-25 10:35:00,40.56,40.59,40.54,40.59,68500.0,27.8673,27.8879,27.8536,27.8879,68500.0
2014-02-25 10:40:00,40.59,40.61,40.57,40.59,36300.0,27.8879,27.9017,27.8742,27.8879,36300.0
2014-02-25 10:45:00,40.59,40.61,40.58,40.6,13500.0,27.8879,27.9017,27.8811,27.8948,13500.0
2014-02-25 10:50:00,40.6,40.63,40.59,40.62,35100.0,27.8948,27.9154,27.8879,27.9086,35100.0
2014-02-25 10:55:00,40.63,40.66,40.6,40.6,170700.0,27.9154,27.936,27.8948,27.8948,170700.0
2014-02-25 11:00:00,40.61,40.64,40.59,40.59,46500.0,27.9017,27.9223,27.8879,27.8879,46500.0
2014-02-25 11:05:00,40.6,40.63,40.58,40.63,51000.0,27.8948,27.9154,27.8811,27.9154,51000.0
2014-02-25 11:10:00,40.61,40.66,40.6,40.64,33300.0,27.9017,27.936,27.8948,27.9223,33300.0
2014-02-25 11:15:00,40.65,40.66,40.65,40.66,46600.0,27.9292,27.936,27.9292,27.936,46600.0
2014-02-25 11:20:00,40.66,40.69,40.66,40.67,44100.0,27.936,27.9566,27.936,27.9429,44100.0
2014-02-25 11:25:00,40.66,40.7,40.65,40.69,63100.0,27.936,27.9635,27.9292,27.9566,63100.0
2014-02-25 11:30:00,40.69,40.71,40.67,40.69,81800.0,27.9566,27.9704,27.9429,27.9566,81800.0
2014-02-25 11:35:00,40.7,40.77,40.7,40.75,175900.0,27.9635,28.0116,27.9635,27.9979,175900.0
2014-02-25 11:40:00,40.74,40.77,40.71,40.72,28800.0,27.991,28.0116,27.9704,27.9773,28800.0
2014-02-25 11:45:00,40.71,40.74,40.68,40.73,52900.0,27.9704,27.991,27.9498,27.9841,52900.0
2014-02-25 11:50:00,40.73,40.74,40.7,40.71,31000.0,27.9841,27.991,27.9635,27.9704,31000.0
2014-02-25 11:55:00,40.71,40.71,40.66,40.67,30500.0,27.9704,27.9704,27.936,27.9429,30500.0
2014-02-25 12:00:00,40.67,40.73,40.66,40.71,48100.0,27.9429,27.9841,27.936,27.9704,48100.0
2014-02-25 12:05:00,40.71,40.73,40.7,40.72,15100.0,27.9704,27.9841,27.9635,27.9773,15100.0
2014-02-25 12:10:00,40.71,40.73,40.69,40.69,22900.0,27.9704,27.9841,27.9566,27.9566,22900.0
2014-02-25 12:15:00,40.69,40.71,40.68,40.69,27100.0,27.9566,27.9704,27.9498,27.9566,27100.0
2014-02-25 12:20:00,40.69,40.69,40.64,40.66,72500.0,27.9566,27.9566,27.9223,27.936,72500.0
2014-02-25 12:25:00,40.67,40.7,40.67,40.7,10500.0,27.9429,27.9635,27.9429,27.9635,10500.0
2014-02-25 12:30:00,40.69,40.7,40.66,40.67,18100.0,27.9566,27.9635,27.936,27.9429,18100.0
2014-02-25 12:35:00,40.66,40.68,40.66,40.68,17300.0,27.936,27.9498,27.936,27.9498,17300.0
2014-02-25 12:40:00,40.67,40.67,40.64,40.65,80700.0,27.9429,27.9429,27.9223,27.9292,80700.0
2014-02-25 12:45:00,40.66,40.69,40.65,40.65,20900.0,27.936,27.9566,27.9292,27.9292,20900.0
2014-02-25 12:50:00,40.65,40.66,40.64,40.65,42700.0,27.9292,27.936,27.9223,27.9292,42700.0
2014-02-25 12:55:00,40.65,40.66,40.63,40.64,199200.0,27.9292,27.936,27.9154,27.9223,199200.0
2014-02-25 13:00:00,40.64,40.65,40.62,40.62,39800.0,27.9223,27.9292,27.9086,27.9086,39800.0
2014-02-25 13:05:00,40.62,40.68,40.62,40.65,12300.0,27.9086,27.9498,27.9086,27.9292,12300.0
2014-02-25 13:10:00,40.66,40.68,40.65,40.66,28700.0,27.936,27.9498,27.9292,27.936,28700.0
2014-02-25 13:15:00,40.67,40.68,40.65,40.65,22300.0,27.9429,27.9498,27.9292,27.9292,22300.0
2014-02-25 13:20:00,40.65,40.66,40.63,40.64,170600.0,27.9292,27.936,27.9154,27.9223,170600.0
2014-02-25 13:25:00,40.64,40.65,40.62,40.62,124500.0,27.9223,27.9292,27.9086,27.9086,124500.0
2014-02-25 13:30:00,40.63,40.64,40.61,40.62,51600.0,27.9154,27.9223,27.9017,27.9086,51600.0
2014-02-25 13:35:00,40.63,40.63,40.59,40.6,41800.0,27.9154,27.9154,27.8879,27.8948,41800.0
2014-02-25 13:40:00,40.6,40.61,40.56,40.57,33100.0,27.8948,27.9017,27.8673,27.8742,33100.0
2014-02-25 13:45:00,40.58,40.58,40.54,40.54,37400.0,27.8811,27.8811,27.8536,27.8536,37400.0
2014-02-25 13:50:00,40.54,40.55,40.53,40.53,26800.0,27.8536,27.8605,27.8467,27.8467,26800.0
2014-02-25 13:55:00,40.54,40.56,40.53,40.56,66800.0,27.8536,27.8673,27.8467,27.8673,66800.0
2014-02-25 14:00:00,40.56,40.57,40.49,40.49,104400.0,27.8673,27.8742,27.8192,27.8192,104400.0
2014-02-25 14:05:00,40.49,40.52,40.46,40.52,87400.0,27.8192,27.8398,27.7986,27.8398,87400.0
2014-02-25 14:10:00,40.51,40.53,40.5,40.53,24400.0,27.833,27.8467,27.8261,27.8467,24400.0
2014-02-25 14:15:00,40.53,40.54,40.51,40.52,36000.0,27.8467,27.8536,27.833,27.8398,36000.0
2014-02-25 14:20:00,40.52,40.53,40.5,40.51,33500.0,27.8398,27.8467,27.8261,27.833,33500.0
2014-02-25 14:25:00,40.51,40.53,40.51,40.53,225200.0,27.833,27.8467,27.833,27.8467,225200.0
2014-02-25 14:30:00,40.53,40.54,40.52,40.52,30800.0,27.8467,27.8536,27.8398,27.8398,30800.0
2014-02-25 14:35:00,40.52,40.54,40.5,40.5,37100.0,27.8398,27.8536,27.8261,27.8261,37100.0
2014-02-25 14:40:00,40.5,40.52,40.48,40.48,23000.0,27.8261,27.8398,27.8124,27.8124,23000.0
2014-02-25 14:45:00,40.49,40.51,40.48,40.49,42000.0,27.8192,27.833,27.8124,27.8192,42000.0
2014-02-25 14:50:00,40.5,40.5,40.48,40.48,23400.0,27.8261,27.8261,27.8124,27.8124,23400.0
2014-02-25 14:55:00,40.48,40.52,40.48,40.51,40000.0,27.8124,27.8398,27.8124,27.833,40000.0
2014-02-25 15:00:00,40.52,40.52,40.47,40.48,42400.0,27.8398,27.8398,27.8055,27.8124,42400.0
2014-02-25 15:05:00,40.47,40.5,40.46,40.48,51900.0,27.8055,27.8261,27.7986,27.8124,51900.0
2014-02-25 15:10:00,40.48,40.49,40.45,40.46,82300.0,27.8124,27.8192,27.7918,27.7986,82300.0
2014-02-25 15:15:00,40.45,40.47,40.43,40.44,121000.0,27.7918,27.8055,27.778,27.7849,121000.0
2014-02-25 15:20:00,40.45,40.45,40.43,40.43,72000.0,27.7918,27.7918,27.778,27.778,72000.0
2014-02-25 15:25:00,40.43,40.44,40.38,40.4,142100.0,27.778,27.7849,27.7437,27.7574,142100.0
2014-02-25 15:30:00,40.39,40.41,40.39,40.4,42800.0,27.7505,27.7643,27.7505,27.7574,42800.0
2014-02-25 15:35:00,40.39,40.42,40.37,40.42,73400.0,27.7505,27.7711,27.7368,27.7711,73400.0
2014-02-25 15:40:00,40.42,40.43,40.38,40.38,181000.0,27.7711,27.778,27.7437,27.7437,181000.0
2014-02-25 15:45:00,40.38,40.39,40.33,40.38,397200.0,27.7437,27.7505,27.7093,27.7437,397200.0
2014-02-25 15:50:00,40.38,40.39,40.35,40.36,168300.0,27.7437,27.7505,27.723,27.7299,168300.0
2014-02-25 15:55:00,40.36,40.42,40.36,40.42,391800.0,27.7299,27.7711,27.7299,27.7711,391800.0
2014-02-26 09:30:00,40.6,40.63,40.51,40.51,169900.0,27.8948,27.9154,27.833,27.833,169900.0
2014-02-26 09:35:00,40.52,40.52,40.46,40.46,173600.0,27.8398,27.8398,27.7986,27.7986,173600.0
2014-02-26 09:40:00,40.46,40.48,40.39,40.39,171700.0,27.7986,27.8124,27.7505,27.7505,171700.0
2014-02-26 09:45:00,40.39,40.44,40.39,40.4,93600.0,27.7505,27.7849,27.7505,27.7574,93600.0
2014-02-26 09:50:00,40.4,40.42,40.35,40.38,257400.0,27.7574,27.7711,27.723,27.7437,257400.0
2014-02-26 09:55:00,40.38,40.38,40.34,40.36,123800.0,27.7437,27.7437,27.7162,27.7299,123800.0
2014-02-26 10:00:00,40.37,40.41,40.33,40.36,166400.0,27.7368,27.7643,27.7093,27.7299,166400.0
2014-02-26 10:05:00,40.36,40.37,40.3,40.32,53900.0,27.7299,27.7368,27.6887,27.7024,53900.0
2014-02-26 10:10:00,40.34,40.39,40.34,40.37,126300.0,27.7162,27.7505,27.7162,27.7368,126300.0
2014-02-26 10:15:00,40.37,40.43,40.37,40.4,138700.0,27.7368,27.778,27.7368,27.7574,138700.0
2014-02-26 10:20:00,40.4,40.44,40.38,40.43,72800.0,27.7574,27.7849,27.7437,27.778,72800.0
2014-02-26 10:25:00,40.44,40.51,40.44,40.5,240800.0,27.7849,27.833,27.7849,27.8261,240800.0
2014-02-26 10:30:00,40.5,40.52,40.47,40.48,87600.0,27.8261,27.8398,27.8055,27.8124,87600.0
2014-02-26 10:35:00,40.48,40.51,40.48,40.51,47000.0,27.8124,27.833,27.8124,27.833,47000.0
2014-02-26 10:40:00,40.51,40.51,40.44,40.44,167300.0,27.833,27.833,27.7849,27.7849,167300.0
2014-02-26 10:45:00,40.44,40.44,40.4,40.41,65500.0,27.7849,27.7849,27.7574,27.7643,65500.0
2014-02-26 10:50:00,40.43,40.46,40.41,40.42,63100.0,27.778,27.7986,27.7643,27.7711,63100.0
2014-02-26 10:55:00,40.41,40.43,40.39,40.41,64500.0,27.7643,27.778,27.7505,27.7643,64500.0
2014-02-26 11:00:00,40.41,40.42,40.37,40.38,51200.0,27.7643,27.7711,27.7368,27.7437,51200.0
2014-02-26 11:05:00,40.38,40.41,40.37,40.41,55200.0,27.7437,27.7643,27.7368,27.7643,55200.0
2014-02-26 11:10:00,40.41,40.44,40.4,40.43,40700.0,27.7643,27.7849,27.7574,27.778,40700.0
2014-02-26 11:15:00,40.43,40.44,40.43,40.44,49400.0,27.778,27.7849,27.778,27.7849,49400.0
2014-02-26 11:20:00,40.43,40.43,40.41,40.41,52700.0,27.778,27.778,27.7643,27.7643,52700.0
2014-02-26 11:25:00,40.41,40.44,40.41,40.44,28900.0,27.7643,27.7849,27.7643,27.7849,28900.0
2014-02-26 11:30:00,40.44,40.45,40.35,40.35,100700.0,27.7849,27.7918,27.723,27.723,100700.0
2014-02-26 11:35:00,40.35,40.37,40.33,40.37,94700.0,27.723,27.7368,27.7093,27.7368,94700.0
2014-02-26 11:40:00,40.38,40.41,40.37,40.4,80900.0,27.7437,27.7643,27.7368,27.7574,80900.0
2014-02-26 11:45:00,40.4,40.4,40.37,40.38,157000.0,27.7574,27.7574,27.7368,27.7437,157000.0
2014-02-26 11:50:00,40.38,40.38,40.34,40.37,67400.0,27.7437,27.7437,27.7162,27.7368,67400.0
2014-02-26 11:55:00,40.37,40.42,40.37,40.41,63300.0,27.7368,27.7711,27.7368,27.7643,63300.0
2014-02-26 12:00:00,40.42,40.44,40.39,40.39,197700.0,27.7711,27.7849,27.7505,27.7505,197700.0
2014-02-26 12:05:00,40.39,40.41,40.39,40.41,25600.0,27.7505,27.7643,27.7505,27.7643,25600.0
2014-02-26 12:10:00,40.41,40.45,40.41,40.44,51800.0,27.7643,27.7918,27.7643,27.7849,51800.0
2014-02-26 12:15:00,40.44,40.44,40.41,40.43,30800.0,27.7849,27.7849,27.7643,27.778,30800.0
2014-02-26 12:20:00,40.43,40.43,40.38,40.38,83800.0,27.778,27.778,27.7437,27.7437,83800.0
2014-02-26 12:25:00,40.39,40.41,40.39,40.41,36800.0,27.7505,27.7643,27.7505,27.7643,36800.0
2014-02-26 12:30:00,40.41,40.43,40.41,40.41,54600.0,27.7643,27.778,27.7643,27.7643,54600.0
2014-02-26 12:35:00,40.41,40.44,40.41,40.41,53400.0,27.7643,27.7849,27.7643,27.7643,53400.0
2014-02-26 12:40:00,40.41,40.41,40.38,40.38,53200.0,27.7643,27.7643,27.7437,27.7437,53200.0
2014-02-26 12:45:00,40.39,40.42,40.39,40.4,50000.0,27.7505,27.7711,27.7505,27.7574,50000.0
2014-02-26 12:50:00,40.4,40.4,40.38,40.38,41700.0,27.7574,27.7574,27.7437,27.7437,41700.0
2014-02-26 12:55:00,40.38,40.38,40.36,40.37,40600.0,27.7437,27.7437,27.7299,27.7368,40600.0
2014-02-26 13:00:00,40.37,40.37,40.32,40.32,77900.0,27.7368,27.7368,27.7024,27.7024,77900.0
2014-02-26 13:05:00,40.33,40.36,40.32,40.36,176500.0,27.7093,27.7299,27.7024,27.7299,176500.0
2014-02-26 13:10:00,40.36,40.39,40.36,40.38,377700.0,27.7299,27.7505,27.7299,27.7437,377700.0
2014-02-26 13:15:00,40.38,40.39,40.37,40.38,29100.0,27.7437,27.7505,27.7368,27.7437,29100.0
2014-02-26 13:20:00,40.38,40.41,40.38,40.4,96100.0,27.7437,27.7643,27.7437,27.7574,96100.0
2014-02-26 13:25:00,40.4,40.41,40.38,40.41,45800.0,27.7574,27.7643,27.7437,27.7643,45800.0
2014-02-26 13:30:00,40.4,40.4,40.38,40.38,46300.0,27.7574,27.7574,27.7437,27.7437,46300.0
2014-02-26 13:35:00,40.38,40.38,40.35,40.36,28900.0,27.7437,27.7437,27.723,27.7299,28900.0
2014-02-26 13:40:00,40.37,40.38,40.36,40.37,32100.0,27.7368,27.7437,27.7299,27.7368,32100.0
2014-02-26 13:45:00,40.37,40.4,40.37,40.37,141000.0,27.7368,27.7574,27.7368,27.7368,141000.0
2014-02-26 13:50:00,40.38,40.39,40.36,40.38,48500.0,27.7437,27.7505,27.7299,27.7437,48500.0
2014-02-26 13:55:00,40.38,40.38,40.34,40.35,42400.0,27.7437,27.7437,27.7162,27.723,42400.0
2014-02-26 14:00:00,40.35,40.39,40.35,40.36,123600.0,27.723,27.7505,27.723,27.7299,123600.0
2014-02-26 14:05:00,40.35,40.36,40.32,40.33,89500.0,27.723,27.7299,27.7024,27.7093,89500.0
2014-02-26 14:10:00,40.32,40.34,40.32,40.33,30900.0,27.7024,27.7162,27.7024,27.7093,30900.0
2014-02-26 14:15:00,40.33,40.35,40.32,40.35,118600.0,27.7093,27.723,27.7024,27.723,118600.0
2014-02-26 14:20:00,40.34,40.35,40.33,40.34,55100.0,27.7162,27.723,27.7093,27.7162,55100.0
2014-02-26 14:25:00,40.34,40.35,40.29,40.3,100400.0,27.7162,27.723,27.6818,27.6887,100400.0
2014-02-26 14:30:00,40.29,40.32,40.29,40.3,109100.0,27.6818,27.7024,27.6818,27.6887,109100.0
2014-02-26 14:35:00,40.3,40.31,40.29,40.29,54700.0,27.6887,27.6956,27.6818,27.6818,54700.0
2014-02-26 14:40:00,40.3,40.32,40.3,40.31,40200.0,27.6887,27.7024,27.6887,27.6956,40200.0
2014-02-26 14:45:00,40.31,40.34,40.29,40.31,50800.0,27.6956,27.7162,27.6818,27.6956,50800.0
2014-02-26 14:50:00,40.31,40.32,40.29,40.29,33900.0,27.6956,27.7024,27.6818,27.6818,33900.0
2014-02-26 14:55:00,40.3,40.32,40.29,40.31,65700.0,27.6887,27.7024,27.6818,27.6956,65700.0
2014-02-26 15:00:00,40.31,40.32,40.28,40.29,100400.0,27.6956,27.7024,27.675,27.6818,100400.0
2014-02-26 15:05:00,40.29,40.3,40.27,40.28,41900.0,27.6818,27.6887,27.6681,27.675,41900.0
2014-02-26 15:10:00,40.27,40.28,40.23,40.28,149500.0,27.6681,27.675,27.6406,27.675,149500.0
2014-02-26 15:15:00,40.28,40.3,40.27,40.28,63700.0,27.675,27.6887,27.6681,27.675,63700.0
2014-02-26 15:20:00,40.28,40.29,40.25,40.27,56200.0,27.675,27.6818,27.6543,27.6681,56200.0
2014-02-26 15:25:00,40.27,40.28,40.24,40.26,58000.0,27.6681,27.675,27.6475,27.6612,58000.0
2014-02-26 15:30:00,40.26,40.3,40.25,40.26,183500.0,27.6612,27.6887,27.6543,27.6612,183500.0
2014-02-26 15:35:00,40.26,40.28,40.25,40.27,57500.0,27.6612,27.675,27.6543,27.6681,57500.0
2014-02-26 15:40:00,40.27,40.3,40.26,40.28,165900.0,27.6681,27.6887,27.6612,27.675,165900.0
2014-02-26 15:45:00,40.27,40.27,40.24,40.27,95600.0,27.6681,27.6681,27.6475,27.6681,95600.0
2014-02-26 15:50:00,40.27,40.3,40.25,40.29,211500.0,27.6681,27.6887,27.6543,27.6818,211500.0
2014-02-26 15:55:00,40.28,40.3,40.27,40.27,1080400.0,27.675,27.6887,27.6681,27.6681,1080400.0
2014-02-27 09:30:00,40.22,40.28,40.05,40.28,259000.0,27.6337,27.675,27.5169,27.675,259000.0
2014-02-27 09:35:00,40.28,40.45,40.27,40.42,176500.0,27.675,27.7918,27.6681,27.7711,176500.0
2014-02-27 09:40:00,40.42,40.44,40.3,40.32,178500.0,27.7711,27.7849,27.6887,27.7024,178500.0
2014-02-27 09:45:00,40.32,40.37,40.3,40.36,88800.0,27.7024,27.7368,27.6887,27.7299,88800.0
2014-02-27 09:50:00,40.35,40.36,40.29,40.32,169400.0,27.723,27.7299,27.6818,27.7024,169400.0
2014-02-27 09:55:00,40.33,40.37,40.32,40.35,67100.0,27.7093,27.7368,27.7024,27.723,67100.0
2014-02-27 10:00:00,40.37,40.41,40.37,40.4,49300.0,27.7368,27.7643,27.7368,27.7574,49300.0
2014-02-27 10:05:00,40.39,40.39,40.33,40.37,124800.0,27.7505,27.7505,27.7093,27.7368,124800.0
2014-02-27 10:10:00,40.37,40.38,40.32,40.34,53600.0,27.7368,27.7437,27.7024,27.7162,53600.0
2014-02-27 10:15:00,40.34,40.34,40.31,40.31,85300.0,27.7162,27.7162,27.6956,27.6956,85300.0
2014-02-27 10:20:00,40.32,40.34,40.3,40.33,66200.0,27.7024,27.7162,27.6887,27.7093,66200.0
2014-02-27 10:25:00,40.33,40.33,40.29,40.29,37800.0,27.7093,27.7093,27.6818,27.6818,37800.0
2014-02-27 10:30:00,40.29,40.32,40.28,40.28,106900.0,27.6818,27.7024,27.675,27.675,106900.0
2014-02-27 10:35:00,40.29,40.31,40.28,40.3,22900.0,27.6818,27.6956,27.675,27.6887,22900.0
2014-02-27 10:40:00,40.29,40.3,40.26,40.29,36000.0,27.6818,27.6887,27.6612,27.6818,36000.0
2014-02-27 10:45:00,40.3,40.3,40.28,40.3,39200.0,27.6887,27.6887,27.675,27.6887,39200.0
2014-02-27 10:50:00,40.3,40.31,40.28,40.29,57800.0,27.6887,27.6956,27.675,27.6818,57800.0
2014-02-27 10:55:00,40.3,40.3,40.26,40.28,34900.0,27.6887,27.6887,27.6612,27.675,34900.0
2014-02-27 11:00:00,40.27,40.29,40.23,40.25,144100.0,27.6681,27.6818,27.6406,27.6543,144100.0
2014-02-27 11:05:00,40.26,40.27,40.24,40.26,87600.0,27.6612,27.6681,27.6475,27.6612,87600.0
2014-02-27 11:10:00,40.26,40.34,40.26,40.33,156000.0,27.6612,27.7162,27.6612,27.7093,156000.0
2014-02-27 11:15:00,40.33,40.34,40.31,40.33,31000.0,27.7093,27.7162,27.6956,27.7093,31000.0
2014-02-27 11:20:00,40.33,40.35,40.33,40.33,9200.0,27.7093,27.723,27.7093,27.7093,9200.0
2014-02-27 11:25:00,40.34,40.37,40.33,40.37,7100.0,27.7162,27.7368,27.7093,27.7368,7100.0
2014-02-27 11:30:00,40.37,40.37,40.3,40.31,33500.0,27.7368,27.7368,27.6887,27.6956,33500.0
2014-02-27 11:35:00,40.31,40.33,40.3,40.31,98000.0,27.6956,27.7093,27.6887,27.6956,98000.0
2014-02-27 11:40:00,40.3,40.31,40.27,40.28,60400.0,27.6887,27.6956,27.6681,27.675,60400.0
2014-02-27 11:45:00,40.29,40.3,40.23,40.23,215400.0,27.6818,27.6887,27.6406,27.6406,215400.0
2014-02-27 11:50:00,40.23,40.26,40.21,40.23,275400.0,27.6406,27.6612,27.6269,27.6406,275400.0
2014-02-27 11:55:00,40.23,40.23,40.2,40.21,128500.0,27.6406,27.6406,27.62,27.6269,128500.0
2014-02-27 12:00:00,40.22,40.23,40.22,40.22,41700.0,27.6337,27.6406,27.6337,27.6337,41700.0
2014-02-27 12:05:00,40.22,40.22,40.13,40.13,60000.0,27.6337,27.6337,27.5719,27.5719,60000.0
2014-02-27 12:10:00,40.14,40.17,40.14,40.14,18900.0,27.5788,27.5994,27.5788,27.5788,18900.0
2014-02-27 12:15:00,40.14,40.16,40.12,40.12,57800.0,27.5788,27.5925,27.565,27.565,57800.0
2014-02-27 12:20:00,40.12,40.17,40.12,40.15,137200.0,27.565,27.5994,27.565,27.5856,137200.0
2014-02-27 12:25:00,40.15,40.17,40.14,40.15,33200.0,27.5856,27.5994,27.5788,27.5856,33200.0
2014-02-27 12:30:00,40.15,40.16,40.12,40.14,17300.0,27.5856,27.5925,27.565,27.5788,17300.0
2014-02-27 12:35:00,40.13,40.14,40.12,40.13,7100.0,27.5719,27.5788,27.565,27.5719,7100.0
2014-02-27 12:40:00,40.13,40.17,40.13,40.17,24000.0,27.5719,27.5994,27.5719,27.5994,24000.0
2014-02-27 12:45:00,40.17,40.17,40.14,40.15,16300.0,27.5994,27.5994,27.5788,27.5856,16300.0
2014-02-27 12:50:00,40.15,40.16,40.13,40.15,30500.0,27.5856,27.5925,27.5719,27.5856,30500.0
2014-02-27 12:55:00,40.15,40.18,40.15,40.17,20900.0,27.5856,27.6062,27.5856,27.5994,20900.0
2014-02-27 13:00:00,40.17,40.18,40.16,40.17,44100.0,27.5994,27.6062,27.5925,27.5994,44100.0
2014-02-27 13:05:00,40.17,40.17,40.13,40.15,40100.0,27.5994,27.5994,27.5719,27.5856,40100.0
2014-02-27 13:10:00,40.16,40.16,40.15,40.15,66200.0,27.5925,27.5925,27.5856,27.5856,66200.0
2014-02-27 13:15:00,40.15,40.15,40.08,40.08,90000.0,27.5856,27.5856,27.5375,27.5375,90000.0
2014-02-27 13:20:00,40.07,40.09,40.04,40.08,52200.0,27.5307,27.5444,27.5101,27.5375,52200.0
2014-02-27 13:25:00,40.07,40.08,40.05,40.06,96200.0,27.5307,27.5375,27.5169,27.5238,96200.0
2014-02-27 13:30:00,40.05,40.07,40.05,40.07,20500.0,27.5169,27.5307,27.5169,27.5307,20500.0
2014-02-27 13:35:00,40.07,40.13,40.06,40.12,91500.0,27.5307,27.5719,27.5238,27.565,91500.0
2014-02-27 13:40:00,40.12,40.14,40.11,40.11,3500.0,27.565,27.5788,27.5582,27.5582,3500.0
2014-02-27 13:45:00,40.12,40.13,40.11,40.13,42900.0,27.565,27.5719,27.5582,27.5719,42900.0
2014-02-27 13:50:00,40.12,40.12,40.1,40.11,47600.0,27.565,27.565,27.5513,27.5582,47600.0
2014-02-27 13:55:00,40.11,40.11,40.09,40.09,26800.0,27.5582,27.5582,27.5444,27.5444,26800.0
2014-02-27 14:00:00,40.09,40.12,40.09,40.11,96300.0,27.5444,27.565,27.5444,27.5582,96300.0
2014-02-27 14:05:00,40.1,40.12,40.1,40.11,13600.0,27.5513,27.565,27.5513,27.5582,13600.0
2014-02-27 14:10:00,40.11,40.15,40.11,40.15,51600.0,27.5582,27.5856,27.5582,27.5856,51600.0
2014-02-27 14:15:00,40.15,40.17,40.14,40.15,42100.0,27.5856,27.5994,27.5788,27.5856,42100.0
2014-02-27 14:20:00,40.14,40.16,40.12,40.13,91200.0,27.5788,27.5925,27.565,27.5719,91200.0
2014-02-27 14:25:00,40.13,40.14,40.13,40.13,23600.0,27.5719,27.5788,27.5719,27.5719,23600.0
2014-02-27 14:30:00,40.13,40.14,40.13,40.13,39900.0,27.5719,27.5788,27.5719,27.5719,39900.0
2014-02-27 14:35:00,40.13,40.14,40.12,40.12,15200.0,27.5719,27.5788,27.565,27.565,15200.0
2014-02-27 14:40:00,40.11,40.13,40.1,40.1,48800.0,27.5582,27.5719,27.5513,27.5513,48800.0
2014-02-27 14:45:00,40.11,40.11,40.09,40.11,27500.0,27.5582,27.5582,27.5444,27.5582,27500.0
2014-02-27 14:50:00,40.11,40.11,40.09,40.11,49400.0,27.5582,27.5582,27.5444,27.5582,49400.0
2014-02-27 14:55:00,40.1,40.12,40.09,40.12,114000.0,27.5513,27.565,27.5444,27.565,114000.0
2014-02-27 15:00:00,40.12,40.13,40.1,40.12,435200.0,27.565,27.5719,27.5513,27.565,435200.0
2014-02-27 15:05:00,40.13,40.16,40.12,40.16,144500.0,27.5719,27.5925,27.565,27.5925,144500.0
2014-02-27 15:10:00,40.16,40.16,40.13,40.14,92800.0,27.5925,27.5925,27.5719,27.5788,92800.0
2014-02-27 15:15:00,40.14,40.17,40.13,40.14,87500.0,27.5788,27.5994,27.5719,27.5788,87500.0
2014-02-27 15:20:00,40.14,40.15,40.12,40.14,40200.0,27.5788,27.5856,27.565,27.5788,40200.0
2014-02-27 15:25:00,40.13,40.15,40.13,40.14,21800.0,27.5719,27.5856,27.5719,27.5788,21800.0
2014-02-27 15:30:00,40.14,40.14,40.13,40.14,52200.0,27.5788,27.5788,27.5719,27.5788,52200.0
2014-02-27 15:35:00,40.14,40.16,40.14,40.14,45200.0,27.5788,27.5925,27.5788,27.5788,45200.0
2014-02-27 15:40:00,40.15,40.16,40.13,40.14,269600.0,27.5856,27.5925,27.5719,27.5788,269600.0
2014-02-27 15:45:00,40.14,40.14,40.09,40.09,95500.0,27.5788,27.5788,27.5444,27.5444,95500.0
2014-02-27 15:50:00,40.1,40.12,40.09,40.12,146000.0,27.5513,27.565,27.5444,27.565,146000.0
2014-02-27 15:55:00,40.12,40.19,40.11,40.19,526400.0,27.565,27.6131,27.5582,27.6131,526400.0
2014-02-28 09:30:00,40.24,40.28,40.23,40.28,132300.0,27.6475,27.675,27.6406,27.675,132300.0
2014-02-28 09:35:00,40.27,40.31,40.22,40.31,121500.0,27.6681,27.6956,27.6337,27.6956,121500.0
2014-02-28 09:40:00,40.32,40.43,40.32,40.37,115100.0,27.7024,27.778,27.7024,27.7368,115100.0
2014-02-28 09:45:00,40.37,40.37,40.26,40.32,187100.0,27.7368,27.7368,27.6612,27.7024,187100.0
2014-02-28 09:50:00,40.32,40.35,40.3,40.34,51900.0,27.7024,27.723,27.6887,27.7162,51900.0
2014-02-28 09:55:00,40.35,40.36,40.32,40.32,43700.0,27.723,27.7299,27.7024,27.7024,43700.0
2014-02-28 10:00:00,40.32,40.41,40.32,40.4,122700.0,27.7024,27.7643,27.7024,27.7574,122700.0
2014-02-28 10:05:00,40.41,40.43,40.39,40.43,88800.0,27.7643,27.778,27.7505,27.778,88800.0
2014-02-28 10:10:00,40.43,40.48,40.43,40.48,146400.0,27.778,27.8124,27.778,27.8124,146400.0
2014-02-28 10:15:00,40.48,40.5,40.44,40.46,185900.0,27.8124,27.8261,27.7849,27.7986,185900.0
2014-02-28 10:20:00,40.45,40.46,40.42,40.46,73300.0,27.7918,27.7986,27.7711,27.7986,73300.0
2014-02-28 10:25:00,40.47,40.5,40.45,40.46,88900.0,27.8055,27.8261,27.7918,27.7986,88900.0
2014-02-28 10:30:00,40.46,40.47,40.44,40.47,227400.0,27.7986,27.8055,27.7849,27.8055,227400.0
2014-02-28 10:35:00,40.47,40.49,40.45,40.47,43600.0,27.8055,27.8192,27.7918,27.8055,43600.0
2014-02-28 10:40:00,40.47,40.5,40.47,40.49,80000.0,27.8055,27.8261,27.8055,27.8192,80000.0
2014-02-28 10:45:00,40.48,40.52,40.48,40.51,184200.0,27.8124,27.8398,27.8124,27.833,184200.0
2014-02-28 10:50:00,40.51,40.52,40.5,40.5,28200.0,27.833,27.8398,27.8261,27.8261,28200.0
2014-02-28 10:55:00,40.51,40.51,40.48,40.5,54900.0,27.833,27.833,27.8124,27.8261,54900.0
2014-02-28 11:00:00,40.49,40.5,40.4,40.4,175400.0,27.8192,27.8261,27.7574,27.7574,175400.0
2014-02-28 11:05:00,40.4,40.44,40.39,40.43,78400.0,27.7574,27.7849,27.7505,27.778,78400.0
2014-02-28 11:10:00,40.44,40.46,40.44,40.44,72200.0,27.7849,27.7986,27.7849,27.7849,72200.0
2014-02-28 11:15:00,40.44,40.44,40.41,40.42,79900.0,27.7849,27.7849,27.7643,27.7711,79900.0
2014-02-28 11:20:00,40.42,40.43,40.41,40.42,102200.0,27.7711,27.778,27.7643,27.7711,102200.0
2014-02-28 11:25:00,40.42,40.45,40.42,40.45,14700.0,27.7711,27.7918,27.7711,27.7918,14700.0
2014-02-28 11:30:00,40.45,40.45,40.42,40.45,52200.0,27.7918,27.7918,27.7711,27.7918,52200.0
2014-02-28 11:35:00,40.46,40.48,40.46,40.48,40400.0,27.7986,27.8124,27.7986,27.8124,40400.0
2014-02-28 11:40:00,40.49,40.51,40.48,40.51,41600.0,27.8192,27.833,27.8124,27.833,41600.0
2014-02-28 11:45:00,40.52,40.52,40.48,40.49,162000.0,27.8398,27.8398,27.8124,27.8192,162000.0
2014-02-28 11:50:00,40.49,40.52,40.48,40.51,80500.0,27.8192,27.8398,27.8124,27.833,80500.0
2014-02-28 11:55:00,40.51,40.53,40.49,40.5,37400.0,27.833,27.8467,27.8192,27.8261,37400.0
2014-02-28 12:00:00,40.5,40.51,40.48,40.51,28400.0,27.8261,27.833,27.8124,27.833,28400.0
2014-02-28 12:05:00,40.51,40.51,40.48,40.49,39200.0,27.833,27.833,27.8124,27.8192,39200.0
2014-02-28 12:10:00,40.48,40.49,40.43,40.44,30700.0,27.8124,27.8192,27.778,27.7849,30700.0
2014-02-28 12:15:00,40.45,40.47,40.45,40.46,16700.0,27.7918,27.8055,27.7918,27.7986,16700.0
2014-02-28 12:20:00,40.46,40.46,40.45,40.46,7400.0,27.7986,27.7986,27.7918,27.7986,7400.0
2014-02-28 12:25:00,40.46,40.46,40.44,40.44,24600.0,27.7986,27.7986,27.7849,27.7849,24600.0
2014-02-28 12:30:00,40.44,40.48,40.44,40.47,20700.0,27.7849,27.8124,27.7849,27.8055,20700.0
2014-02-28 12:35:00,40.46,40.47,40.45,40.47,29700.0,27.7986,27.8055,27.7918,27.8055,29700.0
2014-02-28 12:40:00,40.47,40.49,40.45,40.45,34800.0,27.8055,27.8192,27.7918,27.7918,34800.0
2014-02-28 12:45:00,40.45,40.45,40.43,40.44,74100.0,27.7918,27.7918,27.778,27.7849,74100.0
2014-02-28 12:50:00,40.45,40.48,40.45,40.48,9300.0,27.7918,27.8124,27.7918,27.8124,9300.0
2014-02-28 12:55:00,40.47,40.48,40.45,40.45,19100.0,27.8055,27.8124,27.7918,27.7918,19100.0
2014-02-28 13:00:00,40.46,40.47,40.43,40.43,24500.0,27.7986,27.8055,27.778,27.778,24500.0
2014-02-28 13:05:00,40.43,40.45,40.42,40.45,13600.0,27.778,27.7918,27.7711,27.7918,13600.0
2014-02-28 13:10:00,40.45,40.46,40.44,40.45,20200.0,27.7918,27.7986,27.7849,27.7918,20200.0
2014-02-28 13:15:00,40.45,40.45,40.43,40.45,21100.0,27.7918,27.7918,27.778,27.7918,21100.0
2014-02-28 13:20:00,40.45,40.46,40.43,40.43,42000.0,27.7918,27.7986,27.778,27.778,42000.0
2014-02-28 13:25:00,40.42,40.47,40.42,40.47,37000.0,27.7711,27.8055,27.7711,27.8055,37000.0
2014-02-28 13:30:00,40.47,40.48,40.45,40.46,43700.0,27.8055,27.8124,27.7918,27.7986,43700.0
2014-02-28 13:35:00,40.46,40.47,40.45,40.46,11600.0,27.7986,27.8055,27.7918,27.7986,11600.0
2014-02-28 13:40:00,40.46,40.47,40.45,40.46,16900.0,27.7986,27.8055,27.7918,27.7986,16900.0
2014-02-28 13:45:00,40.46,40.46,40.43,40.46,35900.0,27.7986,27.7986,27.778,27.7986,35900.0
2014-02-28 13:50:00,40.46,40.46,40.46,40.46,24600.0,27.7986,27.7986,27.7986,27.7986,24600.0
2014-02-28 13:55:00,40.46,40.47,40.46,40.47,13500.0,27.7986,27.8055,27.7986,27.8055,13500.0
2014-02-28 14:00:00,40.47,40.47,40.44,40.47,24900.0,27.8055,27.8055,27.7849,27.8055,24900.0
2014-02-28 14:05:00,40.48,40.5,40.47,40.48,30400.0,27.8124,27.8261,27.8055,27.8124,30400.0
2014-02-28 14:10:00,40.47,40.49,40.47,40.49,16500.0,27.8055,27.8192,27.8055,27.8192,16500.0
2014-02-28 14:15:00,40.49,40.51,40.48,40.51,25500.0,27.8192,27.833,27.8124,27.833,25500.0
2014-02-28 14:20:00,40.51,40.51,40.49,40.5,40200.0,27.833,27.833,27.8192,27.8261,40200.0
2014-02-28 14:25:00,40.49,40.51,40.49,40.5,79600.0,27.8192,27.833,27.8192,27.8261,79600.0
2014-02-28 14:30:00,40.5,40.51,40.49,40.5,17600.0,27.8261,27.833,27.8192,27.8261,17600.0
2014-02-28 14:35:00,40.51,40.51,40.46,40.46,30400.0,27.833,27.833,27.7986,27.7986,30400.0
2014-02-28 14:40:00,40.46,40.49,40.46,40.47,32200.0,27.7986,27.8192,27.7986,27.8055,32200.0
2014-02-28 14:45:00,40.47,40.47,40.44,40.45,60100.0,27.8055,27.8055,27.7849,27.7918,60100.0
2014-02-28 14:50:00,40.45,40.47,40.44,40.45,72900.0,27.7918,27.8055,27.7849,27.7918,72900.0
2014-02-28 14:55:00,40.45,40.45,40.42,40.43,59400.0,27.7918,27.7918,27.7711,27.778,59400.0
2014-02-28 15:00:00,40.43,40.43,40.36,40.43,126500.0,27.778,27.778,27.7299,27.778,126500.0
2014-02-28 15:05:00,40.43,40.44,40.34,40.34,113100.0,27.778,27.7849,27.7162,27.7162,113100.0
2014-02-28 15:10:00,40.34,40.39,40.3,40.36,119800.0,27.7162,27.7505,27.6887,27.7299,119800.0
2014-02-28 15:15:00,40.36,40.41,40.33,40.35,291200.0,27.7299,27.7643,27.7093,27.723,291200.0
2014-02-28 15:20:00,40.35,40.4,40.34,40.37,111400.0,27.723,27.7574,27.7162,27.7368,111400.0
2014-02-28 15:25:00,40.37,40.41,40.36,40.39,95200.0,27.7368,27.7643,27.7299,27.7505,95200.0
2014-02-28 15:30:00,40.39,40.46,40.39,40.44,110900.0,27.7505,27.7986,27.7505,27.7849,110900.0
2014-02-28 15:35:00,40.44,40.45,40.41,40.41,94800.0,27.7849,27.7918,27.7643,27.7643,94800.0
2014-02-28 15:40:00,40.41,40.48,40.41,40.48,83200.0,27.7643,27.8124,27.7643,27.8124,83200.0
2014-02-28 15:45:00,40.47,40.48,40.41,40.41,166800.0,27.8055,27.8124,27.7643,27.7643,166800.0
2014-02-28 15:50:00,40.41,40.44,40.38,40.38,974000.0,27.7643,27.7849,27.7437,27.7437,974000.0
2014-02-28 15:55:00,40.38,40.44,40.37,40.42,2195300.0,27.7437,27.7849,27.7368,27.7711,2195300.0
2014-03-03 09:30:00,40.3,40.41,40.22,40.27,324300.0,27.6887,27.7643,27.6337,27.6681,324300.0
2014-03-03 09:35:00,40.27,40.34,40.24,40.32,430300.0,27.6681,27.7162,27.6475,27.7024,430300.0
2014-03-03 09:40:00,40.31,40.36,40.23,40.32,520500.0,27.6956,27.7299,27.6406,27.7024,520500.0
2014-03-03 09:45:00,40.32,40.33,40.2,40.24,172400.0,27.7024,27.7093,27.62,27.6475,172400.0
2014-03-03 09:50:00,40.24,40.3,40.23,40.27,214200.0,27.6475,27.6887,27.6406,27.6681,214200.0
2014-03-03 09:55:00,40.27,40.3,40.21,40.27,138600.0,27.6681,27.6887,27.6269,27.6681,138600.0
2014-03-03 10:00:00,40.27,40.33,40.2,40.22,257400.0,27.6681,27.7093,27.62,27.6337,257400.0
2014-03-03 10:05:00,40.22,40.24,40.15,40.15,243200.0,27.6337,27.6475,27.5856,27.5856,243200.0
2014-03-03 10:10:00,40.15,40.25,40.13,40.23,436000.0,27.5856,27.6543,27.5719,27.6406,436000.0
2014-03-03 10:15:00,40.24,40.24,40.18,40.22,125400.0,27.6475,27.6475,27.6062,27.6337,125400.0
2014-03-03 10:20:00,40.22,40.22,40.17,40.18,159400.0,27.6337,27.6337,27.5994,27.6062,159400.0
2014-03-03 10:25:00,40.17,40.22,40.17,40.17,185800.0,27.5994,27.6337,27.5994,27.5994,185800.0
2014-03-03 10:30:00,40.17,40.19,40.12,40.13,197300.0,27.5994,27.6131,27.565,27.5719,197300.0
2014-03-03 10:35:00,40.13,40.15,40.12,40.13,395300.0,27.5719,27.5856,27.565,27.5719,395300.0
2014-03-03 10:40:00,40.13,40.16,40.13,40.14,116600.0,27.5719,27.5925,27.5719,27.5788,116600.0
2014-03-03 10:45:00,40.14,40.16,40.13,40.14,91300.0,27.5788,27.5925,27.5719,27.5788,91300.0
2014-03-03 10:50:00,40.14,40.18,40.13,40.16,59800.0,27.5788,27.6062,27.5719,27.5925,59800.0
2014-03-03 10:55:00,40.16,40.18,40.14,40.17,44300.0,27.5925,27.6062,27.5788,27.5994,44300.0
2014-03-03 11:00:00,40.18,40.19,40.13,40.14,32700.0,27.6062,27.6131,27.5719,27.5788,32700.0
2014-03-03 11:05:00,40.15,40.15,40.08,40.09,77600.0,27.5856,27.5856,27.5375,27.5444,77600.0
2014-03-03 11:10:00,40.08,40.1,40.04,40.09,246900.0,27.5375,27.5513,27.5101,27.5444,246900.0
2014-03-03 11:15:00,40.08,40.1,40.08,40.09,42900.0,27.5375,27.5513,27.5375,27.5444,42900.0
2014-03-03 11:20:00,40.1,40.13,40.1,40.11,109600.0,27.5513,27.5719,27.5513,27.5582,109600.0
2014-03-03 11:25:00,40.12,40.15,40.12,40.12,39500.0,27.565,27.5856,27.565,27.565,39500.0
2014-03-03 11:30:00,40.12,40.14,40.09,40.1,148900.0,27.565,27.5788,27.5444,27.5513,148900.0
2014-03-03 11:35:00,40.11,40.13,40.09,40.12,52700.0,27.5582,27.5719,27.5444,27.565,52700.0
2014-03-03 11:40:00,40.12,40.15,40.09,40.1,61200.0,27.565,27.5856,27.5444,27.5513,61200.0
2014-03-03 11:45:00,40.09,40.1,40.03,40.06,40600.0,27.5444,27.5513,27.5032,27.5238,40600.0
2014-03-03 11:50:00,40.06,40.06,40.02,40.06,63900.0,27.5238,27.5238,27.4963,27.5238,63900.0
2014-03-03 11:55:00,40.06,40.06,39.99,39.99,71600.0,27.5238,27.5238,27.4757,27.4757,71600.0
2014-03-03 12:00:00,40.0,40.03,39.99,40.0,114500.0,27.4826,27.5032,27.4757,27.4826,114500.0
2014-03-03 12:05:00,40.0,40.07,40.0,40.03,182200.0,27.4826,27.5307,27.4826,27.5032,182200.0
2014-03-03 12:10:00,40.04,40.13,40.01,40.1,210300.0,27.5101,27.5719,27.4894,27.5513,210300.0
2014-03-03 12:15:00,40.09,40.13,40.06,40.06,176800.0,27.5444,27.5719,27.5238,27.5238,176800.0
2014-03-03 12:20:00,40.07,40.14,40.07,40.11,117800.0,27.5307,27.5788,27.5307,27.5582,117800.0
2014-03-03 12:25:00,40.13,40.14,40.09,40.11,48700.0,27.5719,27.5788,27.5444,27.5582,48700.0
2014-03-03 12:30:00,40.12,40.15,40.1,40.11,60900.0,27.565,27.5856,27.5513,27.5582,60900.0
2014-03-03 12:35:00,40.12,40.16,40.12,40.14,144700.0,27.565,27.5925,27.565,27.5788,144700.0
2014-03-03 12:40:00,40.14,40.15,40.12,40.12,28500.0,27.5788,27.5856,27.565,27.565,28500.0
2014-03-03 12:45:00,40.12,40.13,40.09,40.1,29900.0,27.565,27.5719,27.5444,27.5513,29900.0
2014-03-03 12:50:00,40.1,40.11,40.08,40.09,24500.0,27.5513,27.5582,27.5375,27.5444,24500.0
2014-03-03 12:55:00,40.08,40.12,40.07,40.1,31000.0,27.5375,27.565,27.5307,27.5513,31000.0
2014-03-03 13:00:00,40.09,40.14,40.09,40.13,46500.0,27.5444,27.5788,27.5444,27.5719,46500.0
2014-03-03 13:05:00,40.13,40.13,40.11,40.13,22800.0,27.5719,27.5719,27.5582,27.5719,22800.0
2014-03-03 13:10:00,40.13,40.14,40.12,40.13,23800.0,27.5719,27.5788,27.565,27.5719,23800.0
2014-03-03 13:15:00,40.13,40.15,40.13,40.15,23400.0,27.5719,27.5856,27.5719,27.5856,23400.0
2014-03-03 13:20:00,40.15,40.16,40.13,40.15,32400.0,27.5856,27.5925,27.5719,27.5856,32400.0
2014-03-03 13:25:00,40.15,40.16,40.11,40.12,19800.0,27.5856,27.5925,27.5582,27.565,19800.0
2014-03-03 13:30:00,40.12,40.13,40.1,40.11,12800.0,27.565,27.5719,27.5513,27.5582,12800.0
2014-03-03 13:35:00,40.11,40.13,40.11,40.13,78500.0,27.5582,27.5719,27.5582,27.5719,78500.0
2014-03-03 13:40:00,40.13,40.13,40.11,40.13,65500.0,27.5719,27.5719,27.5582,27.5719,65500.0
2014-03-03 13:45:00,40.14,40.14,40.1,40.13,36100.0,27.5788,27.5788,27.5513,27.5719,36100.0
2014-03-03 13:50:00,40.13,40.14,40.12,40.13,19400.0,27.5719,27.5788,27.565,27.5719,19400.0
2014-03-03 13:55:00,40.13,40.19,40.12,40.16,68900.0,27.5719,27.6131,27.565,27.5925,68900.0
2014-03-03 14:00:00,40.16,40.18,40.14,40.16,50700.0,27.5925,27.6062,27.5788,27.5925,50700.0
2014-03-03 14:05:00,40.16,40.16,40.13,40.14,45500.0,27.5925,27.5925,27.5719,27.5788,45500.0
2014-03-03 14:10:00,40.14,40.16,40.14,40.15,19300.0,27.5788,27.5925,27.5788,27.5856,19300.0
2014-03-03 14:15:00,40.15,40.16,40.14,40.14,65300.0,27.5856,27.5925,27.5788,27.5788,65300.0
2014-03-03 14:20:00,40.13,40.15,40.13,40.15,43200.0,27.5719,27.5856,27.5719,27.5856,43200.0
2014-03-03 14:25:00,40.14,40.15,40.12,40.12,27400.0,27.5788,27.5856,27.565,27.565,27400.0
2014-03-03 14:30:00,40.13,40.16,40.12,40.15,22600.0,27.5719,27.5925,27.565,27.5856,22600.0
2014-03-03 14:35:00,40.16,40.17,40.14,40.16,52300.0,27.5925,27.5994,27.5788,27.5925,52300.0
2014-03-03 14:40:00,40.16,40.19,40.15,40.19,12500.0,27.5925,27.6131,27.5856,27.6131,12500.0
2014-03-03 14:45:00,40.19,40.23,40.19,40.22,23600.0,27.6131,27.6406,27.6131,27.6337,23600.0
2014-03-03 14:50:00,40.22,40.22,40.2,40.21,126600.0,27.6337,27.6337,27.62,27.6269,126600.0
2014-03-03 14:55:00,40.21,40.21,40.18,40.18,18000.0,27.6269,27.6269,27.6062,27.6062,18000.0
2014-03-03 15:00:00,40.19,40.2,40.15,40.16,51500.0,27.6131,27.62,27.5856,27.5925,51500.0
2014-03-03 15:05:00,40.15,40.16,40.13,40.15,55700.0,27.5856,27.5925,27.5719,27.5856,55700.0
2014-03-03 15:10:00,40.15,40.15,40.09,40.1,139600.0,27.5856,27.5856,27.5444,27.5513,139600.0
2014-03-03 15:15:00,40.1,40.12,40.09,40.12,84300.0,27.5513,27.565,27.5444,27.565,84300.0
2014-03-03 15:20:00,40.12,40.13,40.1,40.13,50100.0,27.565,27.5719,27.5513,27.5719,50100.0
2014-03-03 15:25:00,40.12,40.14,40.06,40.12,130000.0,27.565,27.5788,27.5238,27.565,130000.0
2014-03-03 15:30:00,40.12,40.12,40.05,40.06,151900.0,27.565,27.565,27.5169,27.5238,151900.0
2014-03-03 15:35:00,40.05,40.07,40.05,40.05,150800.0,27.5169,27.5307,27.5169,27.5169,150800.0
2014-03-03 15:40:00,40.05,40.09,40.05,40.08,201000.0,27.5169,27.5444,27.5169,27.5375,201000.0
2014-03-03 15:45:00,40.08,40.09,40.05,40.05,211100.0,27.5375,27.5444,27.5169,27.5169,211100.0
2014-03-03 15:50:00,40.05,40.06,40.03,40.05,103800.0,27.5169,27.5238,27.5032,27.5169,103800.0
2014-03-03 15:55:00,40.05,40.06,40.04,40.05,337500.0,27.5169,27.5238,27.5101,27.5169,337500.0
2014-03-04 09:30:00,40.31,40.39,40.31,40.32,177800.0,27.6956,27.7505,27.6956,27.7024,177800.0
2014-03-04 09:35:00,40.32,40.33,40.26,40.29,183900.0,27.7024,27.7093,27.6612,27.6818,183900.0
2014-03-04 09:40:00,40.29,40.34,40.27,40.33,103600.0,27.6818,27.7162,27.6681,27.7093,103600.0
2014-03-04 09:45:00,40.33,40.36,40.3,40.33,76200.0,27.7093,27.7299,27.6887,27.7093,76200.0
2014-03-04 09:50:00,40.33,40.38,40.32,40.34,168000.0,27.7093,27.7437,27.7024,27.7162,168000.0
2014-03-04 09:55:00,40.34,40.34,40.28,40.3,149000.0,27.7162,27.7162,27.675,27.6887,149000.0
2014-03-04 10:00:00,40.31,40.34,40.28,40.28,49200.0,27.6956,27.7162,27.675,27.675,49200.0
2014-03-04 10:05:00,40.28,40.33,40.28,40.33,62000.0,27.675,27.7093,27.675,27.7093,62000.0
2014-03-04 10:10:00,40.34,40.34,40.31,40.32,55700.0,27.7162,27.7162,27.6956,27.7024,55700.0
2014-03-04 10:15:00,40.32,40.34,40.3,40.31,69700.0,27.7024,27.7162,27.6887,27.6956,69700.0
2014-03-04 10:20:00,40.31,40.37,40.31,40.34,91000.0,27.6956,27.7368,27.6956,27.7162,91000.0
2014-03-04 10:25:00,40.34,40.37,40.34,40.35,46700.0,27.7162,27.7368,27.7162,27.723,46700.0
2014-03-04 10:30:00,40.36,40.37,40.34,40.37,31900.0,27.7299,27.7368,27.7162,27.7368,31900.0
2014-03-04 10:35:00,40.38,40.39,40.36,40.39,57000.0,27.7437,27.7505,27.7299,27.7505,57000.0
2014-03-04 10:40:00,40.39,40.44,40.39,40.44,57800.0,27.7505,27.7849,27.7505,27.7849,57800.0
2014-03-04 10:45:00,40.44,40.44,40.43,40.44,28500.0,27.7849,27.7849,27.778,27.7849,28500.0
2014-03-04 10:50:00,40.44,40.44,40.41,40.41,86600.0,27.7849,27.7849,27.7643,27.7643,86600.0
2014-03-04 10:55:00,40.41,40.44,40.4,40.44,31300.0,27.7643,27.7849,27.7574,27.7849,31300.0
2014-03-04 11:00:00,40.44,40.45,40.4,40.42,1114400.0,27.7849,27.7918,27.7574,27.7711,1114400.0
2014-03-04 11:05:00,40.42,40.44,40.41,40.42,29600.0,27.7711,27.7849,27.7643,27.7711,29600.0
2014-03-04 11:10:00,40.43,40.43,40.4,40.41,38100.0,27.778,27.778,27.7574,27.7643,38100.0
2014-03-04 11:15:00,40.42,40.44,40.41,40.43,31100.0,27.7711,27.7849,27.7643,27.778,31100.0
2014-03-04 11:20:00,40.44,40.44,40.41,40.42,56100.0,27.7849,27.7849,27.7643,27.7711,56100.0
2014-03-04 11:25:00,40.43,40.43,40.4,40.43,33900.0,27.778,27.778,27.7574,27.778,33900.0
2014-03-04 11:30:00,40.43,40.44,40.41,40.42,28600.0,27.778,27.7849,27.7643,27.7711,28600.0
2014-03-04 11:35:00,40.43,40.44,40.37,40.39,18400.0,27.778,27.7849,27.7368,27.7505,18400.0
2014-03-04 11:40:00,40.39,40.4,40.38,40.39,17900.0,27.7505,27.7574,27.7437,27.7505,17900.0
2014-03-04 11:45:00,40.4,40.44,40.4,40.44,19800.0,27.7574,27.7849,27.7574,27.7849,19800.0
2014-03-04 11:50:00,40.43,40.45,40.42,40.44,13900.0,27.778,27.7918,27.7711,27.7849,13900.0
2014-03-04 11:55:00,40.45,40.45,40.42,40.43,19400.0,27.7918,27.7918,27.7711,27.778,19400.0
2014-03-04 12:00:00,40.43,40.45,40.43,40.43,16400.0,27.778,27.7918,27.778,27.778,16400.0
2014-03-04 12:05:00,40.43,40.43,40.41,40.42,101900.0,27.778,27.778,27.7643,27.7711,101900.0
2014-03-04 12:10:00,40.43,40.43,40.42,40.43,19300.0,27.778,27.778,27.7711,27.778,19300.0
2014-03-04 12:15:00,40.44,40.48,40.44,40.48,56600.0,27.7849,27.8124,27.7849,27.8124,56600.0
2014-03-04 12:20:00,40.47,40.48,40.43,40.43,71400.0,27.8055,27.8124,27.778,27.778,71400.0
2014-03-04 12:25:00,40.44,40.46,40.44,40.45,24900.0,27.7849,27.7986,27.7849,27.7918,24900.0
2014-03-04 12:30:00,40.45,40.45,40.42,40.42,79100.0,27.7918,27.7918,27.7711,27.7711,79100.0
2014-03-04 12:35:00,40.42,40.42,40.37,40.4,114500.0,27.7711,27.7711,27.7368,27.7574,114500.0
2014-03-04 12:40:00,40.4,40.4,40.38,40.38,12200.0,27.7574,27.7574,27.7437,27.7437,12200.0
2014-03-04 12:45:00,40.38,40.39,40.35,40.36,56800.0,27.7437,27.7505,27.723,27.7299,56800.0
2014-03-04 12:50:00,40.36,40.37,40.34,40.34,34600.0,27.7299,27.7368,27.7162,27.7162,34600.0
2014-03-04 12:55:00,40.34,40.37,40.34,40.36,18000.0,27.7162,27.7368,27.7162,27.7299,18000.0
2014-03-04 13:00:00,40.36,40.37,40.36,40.37,14900.0,27.7299,27.7368,27.7299,27.7368,14900.0
2014-03-04 13:05:00,40.36,40.37,40.34,40.35,60100.0,27.7299,27.7368,27.7162,27.723,60100.0
2014-03-04 13:10:00,40.35,40.38,40.34,40.37,109700.0,27.723,27.7437,27.7162,27.7368,109700.0
2014-03-04 13:15:00,40.37,40.39,40.36,40.37,47300.0,27.7368,27.7505,27.7299,27.7368,47300.0
2014-03-04 13:20:00,40.37,40.38,40.36,40.36,49300.0,27.7368,27.7437,27.7299,27.7299,49300.0
2014-03-04 13:25:00,40.37,40.39,40.37,40.39,93700.0,27.7368,27.7505,27.7368,27.7505,93700.0
2014-03-04 13:30:00,40.39,40.4,40.37,40.37,118200.0,27.7505,27.7574,27.7368,27.7368,118200.0
2014-03-04 13:35:00,40.37,40.4,40.37,40.38,339500.0,27.7368,27.7574,27.7368,27.7437,339500.0
2014-03-04 13:40:00,40.38,40.39,40.37,40.38,81500.0,27.7437,27.7505,27.7368,27.7437,81500.0
2014-03-04 13:45:00,40.38,40.4,40.34,40.34,152000.0,27.7437,27.7574,27.7162,27.7162,152000.0
2014-03-04 13:50:00,40.33,40.34,40.27,40.31,363200.0,27.7093,27.7162,27.6681,27.6956,363200.0
2014-03-04 13:55:00,40.32,40.32,40.29,40.29,387700.0,27.7024,27.7024,27.6818,27.6818,387700.0
2014-03-04 14:00:00,40.3,40.3,40.26,40.27,200200.0,27.6887,27.6887,27.6612,27.6681,200200.0
2014-03-04 14:05:00,40.28,40.3,40.25,40.29,67300.0,27.675,27.6887,27.6543,27.6818,67300.0
2014-03-04 14:10:00,40.29,40.33,40.27,40.32,39300.0,27.6818,27.7093,27.6681,27.7024,39300.0
2014-03-04 14:15:00,40.33,40.33,40.27,40.29,133100.0,27.7093,27.7093,27.6681,27.6818,133100.0
2014-03-04 14:20:00,40.3,40.35,40.3,40.33,43500.0,27.6887,27.723,27.6887,27.7093,43500.0
2014-03-04 14:25:00,40.32,40.32,40.29,40.31,71700.0,27.7024,27.7024,27.6818,27.6956,71700.0
2014-03-04 14:30:00,40.31,40.34,40.3,40.3,72300.0,27.6956,27.7162,27.6887,27.6887,72300.0
2014-03-04 14:35:00,40.3,40.3,40.27,40.28,42300.0,27.6887,27.6887,27.6681,27.675,42300.0
2014-03-04 14:40:00,40.29,40.31,40.29,40.31,50500.0,27.6818,27.6956,27.6818,27.6956,50500.0
2014-03-04 14:45:00,40.31,40.32,40.31,40.31,13500.0,27.6956,27.7024,27.6956,27.6956,13500.0
2014-03-04 14:50:00,40.32,40.35,40.31,40.35,71700.0,27.7024,27.723,27.6956,27.723,71700.0
2014-03-04 14:55:00,40.35,40.38,40.35,40.36,74200.0,27.723,27.7437,27.723,27.7299,74200.0
2014-03-04 15:00:00,40.36,40.38,40.36,40.38,38600.0,27.7299,27.7437,27.7299,27.7437,38600.0
2014-03-04 15:05:00,40.38,40.39,40.37,40.37,43600.0,27.7437,27.7505,27.7368,27.7368,43600.0
2014-03-04 15:10:00,40.37,40.4,40.37,40.4,97600.0,27.7368,27.7574,27.7368,27.7574,97600.0
2014-03-04 15:15:00,40.41,40.43,40.38,40.43,272000.0,27.7643,27.778,27.7437,27.778,272000.0
2014-03-04 15:20:00,40.42,40.43,40.4,40.4,321500.0,27.7711,27.778,27.7574,27.7574,321500.0
2014-03-04 15:25:00,40.4,40.41,40.35,40.37,258100.0,27.7574,27.7643,27.723,27.7368,258100.0
2014-03-04 15:30:00,40.37,40.39,40.35,40.39,81200.0,27.7368,27.7505,27.723,27.7505,81200.0
2014-03-04 15:35:00,40.39,40.4,40.37,40.39,171300.0,27.7505,27.7574,27.7368,27.7505,171300.0
2014-03-04 15:40:00,40.38,40.43,40.38,40.43,383800.0,27.7437,27.778,27.7437,27.778,383800.0
2014-03-04 15:45:00,40.43,40.44,40.36,40.38,238300.0,27.778,27.7849,27.7299,27.7437,238300.0
2014-03-04 15:50:00,40.38,40.39,40.37,40.39,352500.0,27.7437,27.7505,27.7368,27.7505,352500.0
2014-03-04 15:55:00,40.39,40.4,40.35,40.35,771600.0,27.7505,27.7574,27.723,27.723,771600.0
2014-03-05 09:30:00,40.28,40.35,40.24,40.25,47100.0,27.675,27.723,27.6475,27.6543,47100.0
2014-03-05 09:35:00,40.25,40.29,40.22,40.24,97500.0,27.6543,27.6818,27.6337,27.6475,97500.0
2014-03-05 09:40:00,40.24,40.25,40.22,40.24,79600.0,27.6475,27.6543,27.6337,27.6475,79600.0
2014-03-05 09:45:00,40.24,40.27,40.24,40.25,54600.0,27.6475,27.6681,27.6475,27.6543,54600.0
2014-03-05 09:50:00,40.26,40.28,40.24,40.26,17000.0,27.6612,27.675,27.6475,27.6612,17000.0
2014-03-05 09:55:00,40.26,40.27,40.2,40.22,111700.0,27.6612,27.6681,27.62,27.6337,111700.0
2014-03-05 10:00:00,40.23,40.28,40.22,40.27,115800.0,27.6406,27.675,27.6337,27.6681,115800.0
2014-03-05 10:05:00,40.27,40.31,40.25,40.3,123100.0,27.6681,27.6956,27.6543,27.6887,123100.0
2014-03-05 10:10:00,40.3,40.3,40.26,40.27,114700.0,27.6887,27.6887,27.6612,27.6681,114700.0
2014-03-05 10:15:00,40.26,40.28,40.25,40.28,80600.0,27.6612,27.675,27.6543,27.675,80600.0
2014-03-05 10:20:00,40.28,40.28,40.25,40.28,133100.0,27.675,27.675,27.6543,27.675,133100.0
2014-03-05 10:25:00,40.27,40.33,40.27,40.31,81700.0,27.6681,27.7093,27.6681,27.6956,81700.0
2014-03-05 10:30:00,40.3,40.32,40.3,40.32,26200.0,27.6887,27.7024,27.6887,27.7024,26200.0
2014-03-05 10:35:00,40.32,40.32,40.29,40.29,74800.0,27.7024,27.7024,27.6818,27.6818,74800.0
2014-03-05 10:40:00,40.29,40.34,40.29,40.33,21800.0,27.6818,27.7162,27.6818,27.7093,21800.0
2014-03-05 10:45:00,40.33,40.38,40.3,40.31,108100.0,27.7093,27.7437,27.6887,27.6956,108100.0
2014-03-05 10:50:00,40.31,40.33,40.29,40.32,56200.0,27.6956,27.7093,27.6818,27.7024,56200.0
2014-03-05 10:55:00,40.32,40.35,40.31,40.35,37800.0,27.7024,27.723,27.6956,27.723,37800.0
2014-03-05 11:00:00,40.35,40.38,40.34,40.37,57700.0,27.723,27.7437,27.7162,27.7368,57700.0
2014-03-05 11:05:00,40.36,40.36,40.33,40.33,28900.0,27.7299,27.7299,27.7093,27.7093,28900.0
2014-03-05 11:10:00,40.34,40.34,40.32,40.34,29200.0,27.7162,27.7162,27.7024,27.7162,29200.0
2014-03-05 11:15:00,40.34,40.36,40.3,40.3,39500.0,27.7162,27.7299,27.6887,27.6887,39500.0
2014-03-05 11:20:00,40.3,40.32,40.26,40.31,225000.0,27.6887,27.7024,27.6612,27.6956,225000.0
2014-03-05 11:25:00,40.31,40.31,40.24,40.25,101900.0,27.6956,27.6956,27.6475,27.6543,101900.0
2014-03-05 11:30:00,40.25,40.27,40.25,40.26,32600.0,27.6543,27.6681,27.6543,27.6612,32600.0
2014-03-05 11:35:00,40.26,40.26,40.22,40.25,67500.0,27.6612,27.6612,27.6337,27.6543,67500.0
2014-03-05 11:40:00,40.24,40.25,40.22,40.24,31800.0,27.6475,27.6543,27.6337,27.6475,31800.0
2014-03-05 11:45:00,40.24,40.26,40.22,40.22,112300.0,27.6475,27.6612,27.6337,27.6337,112300.0
2014-03-05 11:50:00,40.23,40.26,40.22,40.22,115800.0,27.6406,27.6612,27.6337,27.6337,115800.0
2014-03-05 11:55:00,40.23,40.24,40.21,40.23,73300.0,27.6406,27.6475,27.6269,27.6406,73300.0
2014-03-05 12:00:00,40.24,40.25,40.23,40.24,44400.0,27.6475,27.6543,27.6406,27.6475,44400.0
2014-03-05 12:05:00,40.23,40.24,40.22,40.22,58400.0,27.6406,27.6475,27.6337,27.6337,58400.0
2014-03-05 12:10:00,40.22,40.22,40.16,40.18,150900.0,27.6337,27.6337,27.5925,27.6062,150900.0
2014-03-05 12:15:00,40.18,40.21,40.17,40.21,150900.0,27.6062,27.6269,27.5994,27.6269,150900.0
2014-03-05 12:20:00,40.2,40.21,40.18,40.19,132300.0,27.62,27.6269,27.6062,27.6131,132300.0
2014-03-05 12:25:00,40.18,40.18,40.15,40.15,65800.0,27.6062,27.6062,27.5856,27.5856,65800.0
2014-03-05 12:30:00,40.15,40.17,40.15,40.17,15700.0,27.5856,27.5994,27.5856,27.5994,15700.0
2014-03-05 12:35:00,40.17,40.2,40.17,40.19,14700.0,27.5994,27.62,27.5994,27.6131,14700.0
2014-03-05 12:40:00,40.19,40.19,40.14,40.15,21300.0,27.6131,27.6131,27.5788,27.5856,21300.0
2014-03-05 12:45:00,40.15,40.18,40.14,40.18,51800.0,27.5856,27.6062,27.5788,27.6062,51800.0
2014-03-05 12:50:00,40.17,40.18,40.16,40.16,36200.0,27.5994,27.6062,27.5925,27.5925,36200.0
2014-03-05 12:55:00,40.17,40.17,40.16,40.16,8200.0,27.5994,27.5994,27.5925,27.5925,8200.0
2014-03-05 13:00:00,40.17,40.2,40.16,40.2,18500.0,27.5994,27.62,27.5925,27.62,18500.0
2014-03-05 13:05:00,40.2,40.2,40.17,40.18,28000.0,27.62,27.62,27.5994,27.6062,28000.0
2014-03-05 13:10:00,40.18,40.2,40.18,40.18,10700.0,27.6062,27.62,27.6062,27.6062,10700.0
2014-03-05 13:15:00,40.19,40.2,40.17,40.17,16700.0,27.6131,27.62,27.5994,27.5994,16700.0
2014-03-05 13:20:00,40.17,40.17,40.15,40.17,49000.0,27.5994,27.5994,27.5856,27.5994,49000.0
2014-03-05 13:25:00,40.17,40.18,40.16,40.17,43800.0,27.5994,27.6062,27.5925,27.5994,43800.0
2014-03-05 13:30:00,40.17,40.17,40.15,40.15,86000.0,27.5994,27.5994,27.5856,27.5856,86000.0
2014-03-05 13:35:00,40.14,40.14,40.05,40.08,456400.0,27.5788,27.5788,27.5169,27.5375,456400.0
2014-03-05 13:40:00,40.09,40.09,40.05,40.06,256900.0,27.5444,27.5444,27.5169,27.5238,256900.0
2014-03-05 13:45:00,40.07,40.08,40.05,40.05,74000.0,27.5307,27.5375,27.5169,27.5169,74000.0
2014-03-05 13:50:00,40.05,40.07,40.04,40.05,99000.0,27.5169,27.5307,27.5101,27.5169,99000.0
2014-03-05 13:55:00,40.06,40.09,40.06,40.09,51300.0,27.5238,27.5444,27.5238,27.5444,51300.0
2014-03-05 14:00:00,40.09,40.12,40.09,40.1,189200.0,27.5444,27.565,27.5444,27.5513,189200.0
2014-03-05 14:05:00,40.09,40.11,40.09,40.11,16300.0,27.5444,27.5582,27.5444,27.5582,16300.0
2014-03-05 14:10:00,40.11,40.15,40.11,40.13,157600.0,27.5582,27.5856,27.5582,27.5719,157600.0
2014-03-05 14:15:00,40.12,40.12,40.06,40.06,124800.0,27.565,27.565,27.5238,27.5238,124800.0
2014-03-05 14:20:00,40.06,40.08,40.06,40.07,52500.0,27.5238,27.5375,27.5238,27.5307,52500.0
2014-03-05 14:25:00,40.07,40.08,40.05,40.05,16100.0,27.5307,27.5375,27.5169,27.5169,16100.0
2014-03-05 14:30:00,40.06,40.06,40.04,40.05,112600.0,27.5238,27.5238,27.5101,27.5169,112600.0
2014-03-05 14:35:00,40.06,40.08,40.05,40.07,137700.0,27.5238,27.5375,27.5169,27.5307,137700.0
2014-03-05 14:40:00,40.06,40.08,40.06,40.07,53100.0,27.5238,27.5375,27.5238,27.5307,53100.0
2014-03-05 14:45:00,40.07,40.1,40.06,40.1,42700.0,27.5307,27.5513,27.5238,27.5513,42700.0
2014-03-05 14:50:00,40.1,40.13,40.1,40.11,49700.0,27.5513,27.5719,27.5513,27.5582,49700.0
2014-03-05 14:55:00,40.12,40.12,40.1,40.11,31800.0,27.565,27.565,27.5513,27.5582,31800.0
2014-03-05 15:00:00,40.12,40.12,40.08,40.09,13000.0,27.565,27.565,27.5375,27.5444,13000.0
2014-03-05 15:05:00,40.09,40.1,40.04,40.05,101800.0,27.5444,27.5513,27.5101,27.5169,101800.0
2014-03-05 15:10:00,40.05,40.08,40.04,40.08,57700.0,27.5169,27.5375,27.5101,27.5375,57700.0
2014-03-05 15:15:00,40.08,40.09,40.07,40.07,24100.0,27.5375,27.5444,27.5307,27.5307,24100.0
2014-03-05 15:20:00,40.07,40.09,40.06,40.06,57600.0,27.5307,27.5444,27.5238,27.5238,57600.0
2014-03-05 15:25:00,40.07,40.08,40.06,40.08,63100.0,27.5307,27.5375,27.5238,27.5375,63100.0
2014-03-05 15:30:00,40.07,40.08,40.05,40.07,192900.0,27.5307,27.5375,27.5169,27.5307,192900.0
2014-03-05 15:35:00,40.07,40.07,40.03,40.05,185600.0,27.5307,27.5307,27.5032,27.5169,185600.0
2014-03-05 15:40:00,40.05,40.06,40.03,40.04,208400.0,27.5169,27.5238,27.5032,27.5101,208400.0
2014-03-05 15:45:00,40.04,40.08,40.04,40.06,216500.0,27.5101,27.5375,27.5101,27.5238,216500.0
2014-03-05 15:50:00,40.07,40.09,40.06,40.08,333100.0,27.5307,27.5444,27.5238,27.5375,333100.0
2014-03-05 15:55:00,40.09,40.12,40.08,40.09,904200.0,27.5444,27.565,27.5375,27.5444,904200.0
2014-03-06 09:30:00,40.15,40.23,40.13,40.14,205600.0,27.5856,27.6406,27.5719,27.5788,205600.0
2014-03-06 09:35:00,40.14,40.16,40.07,40.07,199600.0,27.5788,27.5925,27.5307,27.5307,199600.0
2014-03-06 09:40:00,40.07,40.09,40.04,40.05,134900.0,27.5307,27.5444,27.5101,27.5169,134900.0
2014-03-06 09:45:00,40.05,40.06,39.99,40.05,413500.0,27.5169,27.5238,27.4757,27.5169,413500.0
2014-03-06 09:50:00,40.04,40.07,39.99,40.07,449000.0,27.5101,27.5307,27.4757,27.5307,449000.0
2014-03-06 09:55:00,40.07,40.08,40.05,40.07,38000.0,27.5307,27.5375,27.5169,27.5307,38000.0
2014-03-06 10:00:00,40.07,40.1,40.06,40.06,102500.0,27.5307,27.5513,27.5238,27.5238,102500.0
2014-03-06 10:05:00,40.06,40.07,40.02,40.04,116200.0,27.5238,27.5307,27.4963,27.5101,116200.0
2014-03-06 10:10:00,40.03,40.03,39.98,39.98,81300.0,27.5032,27.5032,27.4688,27.4688,81300.0
2014-03-06 10:15:00,39.98,40.01,39.96,40.01,151700.0,27.4688,27.4894,27.4551,27.4894,151700.0
2014-03-06 10:20:00,40.01,40.05,40.0,40.04,104000.0,27.4894,27.5169,27.4826,27.5101,104000.0
2014-03-06 10:25:00,40.04,40.07,40.02,40.02,58500.0,27.5101,27.5307,27.4963,27.4963,58500.0
2014-03-06 10:30:00,40.03,40.07,40.03,40.04,175900.0,27.5032,27.5307,27.5032,27.5101,175900.0
2014-03-06 10:35:00,40.05,40.06,40.02,40.03,33500.0,27.5169,27.5238,27.4963,27.5032,33500.0
2014-03-06 10:40:00,40.03,40.04,40.01,40.02,85500.0,27.5032,27.5101,27.4894,27.4963,85500.0
2014-03-06 10:45:00,40.02,40.05,40.01,40.04,129800.0,27.4963,27.5169,27.4894,27.5101,129800.0
2014-03-06 10:50:00,40.04,40.04,40.0,40.03,73600.0,27.5101,27.5101,27.4826,27.5032,73600.0
2014-03-06 10:55:00,40.02,40.04,40.0,40.01,76300.0,27.4963,27.5101,27.4826,27.4894,76300.0
2014-03-06 11:00:00,40.0,40.02,39.98,39.99,37800.0,27.4826,27.4963,27.4688,27.4757,37800.0
2014-03-06 11:05:00,40.0,40.02,39.98,40.0,33800.0,27.4826,27.4963,27.4688,27.4826,33800.0
2014-03-06 11:10:00,40.0,40.01,39.98,39.99,162700.0,27.4826,27.4894,27.4688,27.4757,162700.0
2014-03-06 11:15:00,39.99,40.0,39.98,39.99,52300.0,27.4757,27.4826,27.4688,27.4757,52300.0
2014-03-06 11:20:00,39.99,40.01,39.98,39.99,26500.0,27.4757,27.4894,27.4688,27.4757,26500.0
2014-03-06 11:25:00,39.99,39.99,39.96,39.98,29100.0,27.4757,27.4757,27.4551,27.4688,29100.0
2014-03-06 11:30:00,39.99,40.04,39.98,40.04,59600.0,27.4757,27.5101,27.4688,27.5101,59600.0
2014-03-06 11:35:00,40.03,40.04,40.0,40.01,102000.0,27.5032,27.5101,27.4826,27.4894,102000.0
2014-03-06 11:40:00,40.0,40.01,39.99,40.0,28200.0,27.4826,27.4894,27.4757,27.4826,28200.0
2014-03-06 11:45:00,40.0,40.0,39.98,40.0,33500.0,27.4826,27.4826,27.4688,27.4826,33500.0
2014-03-06 11:50:00,39.99,40.01,39.95,39.96,173400.0,27.4757,27.4894,27.4482,27.4551,173400.0
2014-03-06 11:55:00,39.96,39.97,39.92,39.94,277400.0,27.4551,27.462,27.4276,27.4414,277400.0
2014-03-06 12:00:00,39.93,39.94,39.89,39.9,610500.0,27.4345,27.4414,27.407,27.4139,610500.0
2014-03-06 12:05:00,39.9,39.92,39.9,39.92,196100.0,27.4139,27.4276,27.4139,27.4276,196100.0
2014-03-06 12:10:00,39.92,39.93,39.9,39.9,184100.0,27.4276,27.4345,27.4139,27.4139,184100.0
2014-03-06 12:15:00,39.89,39.9,39.86,39.86,270000.0,27.407,27.4139,27.3864,27.3864,270000.0
2014-03-06 12:20:00,39.87,39.87,39.84,39.85,292000.0,27.3933,27.3933,27.3726,27.3795,292000.0
2014-03-06 12:25:00,39.85,39.86,39.83,39.85,263700.0,27.3795,27.3864,27.3658,27.3795,263700.0
2014-03-06 12:30:00,39.84,39.86,39.84,39.84,159500.0,27.3726,27.3864,27.3726,27.3726,159500.0
2014-03-06 12:35:00,39.84,39.85,39.8,39.84,383600.0,27.3726,27.3795,27.3452,27.3726,383600.0
2014-03-06 12:40:00,39.85,39.86,39.84,39.85,329000.0,27.3795,27.3864,27.3726,27.3795,329000.0
2014-03-06 12:45:00,39.84,39.84,39.83,39.84,92100.0,27.3726,27.3726,27.3658,27.3726,92100.0
2014-03-06 12:50:00,39.84,39.86,39.84,39.85,244100.0,27.3726,27.3864,27.3726,27.3795,244100.0
2014-03-06 12:55:00,39.84,39.85,39.83,39.83,84800.0,27.3726,27.3795,27.3658,27.3658,84800.0
2014-03-06 13:00:00,39.82,39.84,39.82,39.83,108200.0,27.3589,27.3726,27.3589,27.3658,108200.0
2014-03-06 13:05:00,39.84,39.85,39.83,39.83,128100.0,27.3726,27.3795,27.3658,27.3658,128100.0
2014-03-06 13:10:00,39.84,39.84,39.8,39.81,21200.0,27.3726,27.3726,27.3452,27.352,21200.0
2014-03-06 13:15:00,39.8,39.81,39.75,39.76,441800.0,27.3452,27.352,27.3108,27.3177,441800.0
2014-03-06 13:20:00,39.76,39.8,39.75,39.8,138900.0,27.3177,27.3452,27.3108,27.3452,138900.0
2014-03-06 13:25:00,39.8,39.83,39.79,39.82,120700.0,27.3452,27.3658,27.3383,27.3589,120700.0
2014-03-06 13:30:00,39.81,39.82,39.8,39.82,230200.0,27.352,27.3589,27.3452,27.3589,230200.0
2014-03-06 13:35:00,39.82,39.83,39.8,39.83,320900.0,27.3589,27.3658,27.3452,27.3658,320900.0
2014-03-06 13:40:00,39.83,39.83,39.79,39.8,379800.0,27.3658,27.3658,27.3383,27.3452,379800.0
2014-03-06 13:45:00,39.8,39.81,39.79,39.79,156200.0,27.3452,27.352,27.3383,27.3383,156200.0
2014-03-06 13:50:00,39.8,39.86,39.79,39.85,198300.0,27.3452,27.3864,27.3383,27.3795,198300.0
2014-03-06 13:55:00,39.86,39.89,39.83,39.88,131500.0,27.3864,27.407,27.3658,27.4001,131500.0
2014-03-06 14:00:00,39.88,39.88,39.83,39.85,102600.0,27.4001,27.4001,27.3658,27.3795,102600.0
2014-03-06 14:05:00,39.84,39.86,39.79,39.8,364000.0,27.3726,27.3864,27.3383,27.3452,364000.0
2014-03-06 14:10:00,39.8,39.83,39.79,39.82,65000.0,27.3452,27.3658,27.3383,27.3589,65000.0
2014-03-06 14:15:00,39.82,39.82,39.79,39.81,41500.0,27.3589,27.3589,27.3383,27.352,41500.0
2014-03-06 14:20:00,39.8,39.83,39.8,39.82,49600.0,27.3452,27.3658,27.3452,27.3589,49600.0
2014-03-06 14:25:00,39.82,39.84,39.81,39.84,57500.0,27.3589,27.3726,27.352,27.3726,57500.0
2014-03-06 14:30:00,39.84,39.84,39.82,39.83,50200.0,27.3726,27.3726,27.3589,27.3658,50200.0
2014-03-06 14:35:00,39.82,39.83,39.82,39.83,24100.0,27.3589,27.3658,27.3589,27.3658,24100.0
2014-03-06 14:40:00,39.82,39.85,39.82,39.83,99300.0,27.3589,27.3795,27.3589,27.3658,99300.0
2014-03-06 14:45:00,39.83,39.86,39.83,39.84,103800.0,27.3658,27.3864,27.3658,27.3726,103800.0
2014-03-06 14:50:00,39.84,39.86,39.84,39.86,23400.0,27.3726,27.3864,27.3726,27.3864,23400.0
2014-03-06 14:55:00,39.86,39.86,39.84,39.86,34300.0,27.3864,27.3864,27.3726,27.3864,34300.0
2014-03-06 15:00:00,39.86,39.89,39.86,39.88,154100.0,27.3864,27.407,27.3864,27.4001,154100.0
2014-03-06 15:05:00,39.88,39.88,39.85,39.87,90700.0,27.4001,27.4001,27.3795,27.3933,90700.0
2014-03-06 15:10:00,39.87,39.9,39.86,39.9,98500.0,27.3933,27.4139,27.3864,27.4139,98500.0
2014-03-06 15:15:00,39.9,39.94,39.9,39.94,257800.0,27.4139,27.4414,27.4139,27.4414,257800.0
2014-03-06 15:20:00,39.94,39.94,39.91,39.93,85700.0,27.4414,27.4414,27.4207,27.4345,85700.0
2014-03-06 15:25:00,39.93,39.95,39.92,39.94,267600.0,27.4345,27.4482,27.4276,27.4414,267600.0
2014-03-06 15:30:00,39.94,39.95,39.93,39.93,111200.0,27.4414,27.4482,27.4345,27.4345,111200.0
2014-03-06 15:35:00,39.94,39.94,39.92,39.92,96700.0,27.4414,27.4414,27.4276,27.4276,96700.0
2014-03-06 15:40:00,39.93,39.94,39.89,39.9,201000.0,27.4345,27.4414,27.407,27.4139,201000.0
2014-03-06 15:45:00,39.89,39.91,39.88,39.88,214800.0,27.407,27.4207,27.4001,27.4001,214800.0
2014-03-06 15:50:00,39.88,39.89,39.86,39.86,288400.0,27.4001,27.407,27.3864,27.3864,288400.0
2014-03-06 15:55:00,39.86,39.88,39.85,39.88,863700.0,27.3864,27.4001,27.3795,27.4001,863700.0
2014-03-07 09:30:00,39.71,39.79,39.64,39.73,1100700.0,27.2833,27.3383,27.2352,27.2971,1100700.0
2014-03-07 09:35:00,39.73,39.81,39.66,39.79,515400.0,27.2971,27.352,27.249,27.3383,515400.0
2014-03-07 09:40:00,39.79,39.82,39.76,39.78,217600.0,27.3383,27.3589,27.3177,27.3314,217600.0
2014-03-07 09:45:00,39.79,39.82,39.73,39.77,363100.0,27.3383,27.3589,27.2971,27.3245,363100.0
2014-03-07 09:50:00,39.77,39.82,39.69,39.81,625400.0,27.3245,27.3589,27.2696,27.352,625400.0
2014-03-07 09:55:00,39.81,39.81,39.75,39.79,194900.0,27.352,27.352,27.3108,27.3383,194900.0
2014-03-07 10:00:00,39.78,39.8,39.73,39.74,286000.0,27.3314,27.3452,27.2971,27.3039,286000.0
2014-03-07 10:05:00,39.74,39.79,39.73,39.76,161100.0,27.3039,27.3383,27.2971,27.3177,161100.0
2014-03-07 10:10:00,39.76,39.76,39.66,39.73,345300.0,27.3177,27.3177,27.249,27.2971,345300.0
2014-03-07 10:15:00,39.73,39.75,39.64,39.64,160100.0,27.2971,27.3108,27.2352,27.2352,160100.0
2014-03-07 10:20:00,39.64,39.66,39.61,39.64,272300.0,27.2352,27.249,27.2146,27.2352,272300.0
2014-03-07 10:25:00,39.64,39.64,39.56,39.58,402400.0,27.2352,27.2352,27.1803,27.194,402400.0
2014-03-07 10:30:00,39.58,39.66,39.58,39.61,182000.0,27.194,27.249,27.194,27.2146,182000.0
2014-03-07 10:35:00,39.61,39.65,39.59,39.61,195400.0,27.2146,27.2421,27.2009,27.2146,195400.0
2014-03-07 10:40:00,39.61,39.64,39.59,39.6,205000.0,27.2146,27.2352,27.2009,27.2077,205000.0
2014-03-07 10:45:00,39.6,39.63,39.55,39.59,389400.0,27.2077,27.2284,27.1734,27.2009,389400.0
2014-03-07 10:50:00,39.58,39.59,39.55,39.58,303800.0,27.194,27.2009,27.1734,27.194,303800.0
2014-03-07 10:55:00,39.58,39.61,39.58,39.59,177500.0,27.194,27.2146,27.194,27.2009,177500.0
2014-03-07 11:00:00,39.59,39.6,39.52,39.53,314100.0,27.2009,27.2077,27.1528,27.1597,314100.0
2014-03-07 11:05:00,39.52,39.58,39.52,39.57,172100.0,27.1528,27.194,27.1528,27.1871,172100.0
2014-03-07 11:10:00,39.56,39.58,39.54,39.56,80700.0,27.1803,27.194,27.1665,27.1803,80700.0
2014-03-07 11:15:00,39.56,39.59,39.53,39.58,125500.0,27.1803,27.2009,27.1597,27.194,125500.0
2014-03-07 11:20:00,39.58,39.62,39.58,39.62,47300.0,27.194,27.2215,27.194,27.2215,47300.0
2014-03-07 11:25:00,39.61,39.62,39.57,39.58,83100.0,27.2146,27.2215,27.1871,27.194,83100.0
2014-03-07 11:30:00,39.58,39.62,39.57,39.59,88700.0,27.194,27.2215,27.1871,27.2009,88700.0
2014-03-07 11:35:00,39.6,39.65,39.6,39.62,37600.0,27.2077,27.2421,27.2077,27.2215,37600.0
2014-03-07 11:40:00,39.63,39.68,39.61,39.67,100800.0,27.2284,27.2627,27.2146,27.2558,100800.0
2014-03-07 11:45:00,39.67,39.71,39.67,39.68,150800.0,27.2558,27.2833,27.2558,27.2627,150800.0
2014-03-07 11:50:00,39.69,39.7,39.68,39.69,24200.0,27.2696,27.2765,27.2627,27.2696,24200.0
2014-03-07 11:55:00,39.69,39.77,39.69,39.74,342100.0,27.2696,27.3245,27.2696,27.3039,342100.0
2014-03-07 12:00:00,39.74,39.76,39.74,39.74,20000.0,27.3039,27.3177,27.3039,27.3039,20000.0
2014-03-07 12:05:00,39.74,39.77,39.73,39.76,247500.0,27.3039,27.3245,27.2971,27.3177,247500.0
2014-03-07 12:10:00,39.77,39.8,39.76,39.79,17800.0,27.3245,27.3452,27.3177,27.3383,17800.0
2014-03-07 12:15:00,39.8,39.81,39.79,39.8,94100.0,27.3452,27.352,27.3383,27.3452,94100.0
2014-03-07 12:20:00,39.8,39.86,39.8,39.86,268000.0,27.3452,27.3864,27.3452,27.3864,268000.0
2014-03-07 12:25:00,39.86,39.87,39.81,39.81,250400.0,27.3864,27.3933,27.352,27.352,250400.0
2014-03-07 12:30:00,39.82,39.82,39.74,39.76,58700.0,27.3589,27.3589,27.3039,27.3177,58700.0
2014-03-07 12:35:00,39.76,39.78,39.75,39.78,47800.0,27.3177,27.3314,27.3108,27.3314,47800.0
2014-03-07 12:40:00,39.78,39.78,39.74,39.75,62500.0,27.3314,27.3314,27.3039,27.3108,62500.0
2014-03-07 12:45:00,39.75,39.77,39.74,39.76,41400.0,27.3108,27.3245,27.3039,27.3177,41400.0
2014-03-07 12:50:00,39.75,39.77,39.74,39.76,29600.0,27.3108,27.3245,27.3039,27.3177,29600.0
2014-03-07 12:55:00,39.76,39.78,39.75,39.75,19300.0,27.3177,27.3314,27.3108,27.3108,19300.0
2014-03-07 13:00:00,39.75,39.75,39.73,39.74,31100.0,27.3108,27.3108,27.2971,27.3039,31100.0
2014-03-07 13:05:00,39.74,39.77,39.73,39.77,20600.0,27.3039,27.3245,27.2971,27.3245,20600.0
2014-03-07 13:10:00,39.77,39.79,39.76,39.79,13400.0,27.3245,27.3383,27.3177,27.3383,13400.0
2014-03-07 13:15:00,39.79,39.8,39.77,39.79,42400.0,27.3383,27.3452,27.3245,27.3383,42400.0
2014-03-07 13:20:00,39.78,39.8,39.78,39.78,15700.0,27.3314,27.3452,27.3314,27.3314,15700.0
2014-03-07 13:25:00,39.78,39.79,39.75,39.75,19000.0,27.3314,27.3383,27.3108,27.3108,19000.0
2014-03-07 13:30:00,39.75,39.77,39.75,39.77,25800.0,27.3108,27.3245,27.3108,27.3245,25800.0
2014-03-07 13:35:00,39.77,39.77,39.73,39.73,40200.0,27.3245,27.3245,27.2971,27.2971,40200.0
2014-03-07 13:40:00,39.74,39.77,39.74,39.76,46000.0,27.3039,27.3245,27.3039,27.3177,46000.0
2014-03-07 13:45:00,39.77,39.78,39.77,39.78,9300.0,27.3245,27.3314,27.3245,27.3314,9300.0
2014-03-07 13:50:00,39.78,39.81,39.77,39.81,16300.0,27.3314,27.352,27.3245,27.352,16300.0
2014-03-07 13:55:00,39.81,39.85,39.8,39.82,41200.0,27.352,27.3795,27.3452,27.3589,41200.0
2014-03-07 14:00:00,39.83,39.85,39.82,39.84,34300.0,27.3658,27.3795,27.3589,27.3726,34300.0
2014-03-07 14:05:00,39.84,39.85,39.82,39.82,16400.0,27.3726,27.3795,27.3589,27.3589,16400.0
2014-03-07 14:10:00,39.82,39.85,39.81,39.83,38000.0,27.3589,27.3795,27.352,27.3658,38000.0
2014-03-07 14:15:00,39.83,39.83,39.79,39.79,27800.0,27.3658,27.3658,27.3383,27.3383,27800.0
2014-03-07 14:20:00,39.8,39.84,39.78,39.84,258500.0,27.3452,27.3726,27.3314,27.3726,258500.0
2014-03-07 14:25:00,39.84,39.87,39.83,39.86,243000.0,27.3726,27.3933,27.3658,27.3864,243000.0
2014-03-07 14:30:00,39.86,39.87,39.83,39.84,224900.0,27.3864,27.3933,27.3658,27.3726,224900.0
2014-03-07 14:35:00,39.84,39.85,39.82,39.84,136900.0,27.3726,27.3795,27.3589,27.3726,136900.0
2014-03-07 14:40:00,39.84,39.88,39.84,39.87,37500.0,27.3726,27.4001,27.3726,27.3933,37500.0
2014-03-07 14:45:00,39.87,39.92,39.87,39.9,43100.0,27.3933,27.4276,27.3933,27.4139,43100.0
2014-03-07 14:50:00,39.91,39.92,39.89,39.9,36800.0,27.4207,27.4276,27.407,27.4139,36800.0
2014-03-07 14:55:00,39.9,39.9,39.89,39.89,26000.0,27.4139,27.4139,27.407,27.407,26000.0
2014-03-07 15:00:00,39.9,39.93,39.89,39.9,23900.0,27.4139,27.4345,27.407,27.4139,23900.0
2014-03-07 15:05:00,39.9,39.93,39.9,39.93,24200.0,27.4139,27.4345,27.4139,27.4345,24200.0
2014-03-07 15:10:00,39.93,39.97,39.93,39.96,155600.0,27.4345,27.462,27.4345,27.4551,155600.0
2014-03-07 15:15:00,39.96,39.96,39.93,39.93,69600.0,27.4551,27.4551,27.4345,27.4345,69600.0
2014-03-07 15:20:00,39.94,39.95,39.91,39.93,147000.0,27.4414,27.4482,27.4207,27.4345,147000.0
2014-03-07 15:25:00,39.92,39.95,39.92,39.94,49000.0,27.4276,27.4482,27.4276,27.4414,49000.0
2014-03-07 15:30:00,39.94,39.94,39.89,39.9,43000.0,27.4414,27.4414,27.407,27.4139,43000.0
2014-03-07 15:35:00,39.9,39.9,39.85,39.88,83900.0,27.4139,27.4139,27.3795,27.4001,83900.0
2014-03-07 15:40:00,39.88,39.92,39.86,39.91,161600.0,27.4001,27.4276,27.3864,27.4207,161600.0
2014-03-07 15:45:00,39.92,39.93,39.89,39.92,167500.0,27.4276,27.4345,27.407,27.4276,167500.0
2014-03-07 15:50:00,39.91,39.94,39.91,39.94,194300.0,27.4207,27.4414,27.4207,27.4414,194300.0
2014-03-07 15:55:00,39.94,39.98,39.93,39.98,1010700.0,27.4414,27.4688,27.4345,27.4688,1010700.0
2014-03-10 09:30:00,39.95,39.97,39.82,39.94,179100.0,27.4482,27.462,27.3589,27.4414,179100.0
2014-03-10 09:35:00,39.94,39.96,39.91,39.94,559200.0,27.4414,27.4551,27.4207,27.4414,559200.0
2014-03-10 09:40:00,39.95,39.97,39.92,39.95,100700.0,27.4482,27.462,27.4276,27.4482,100700.0
2014-03-10 09:45:00,39.97,39.98,39.93,39.94,334400.0,27.462,27.4688,27.4345,27.4414,334400.0
2014-03-10 09:50:00,39.94,39.97,39.93,39.94,124600.0,27.4414,27.462,27.4345,27.4414,124600.0
2014-03-10 09:55:00,39.94,39.96,39.9,39.9,367900.0,27.4414,27.4551,27.4139,27.4139,367900.0
2014-03-10 10:00:00,39.9,39.96,39.9,39.96,128300.0,27.4139,27.4551,27.4139,27.4551,128300.0
2014-03-10 10:05:00,39.95,39.99,39.93,39.98,148400.0,27.4482,27.4757,27.4345,27.4688,148400.0
2014-03-10 10:10:00,39.97,40.04,39.97,40.03,344500.0,27.462,27.5101,27.462,27.5032,344500.0
2014-03-10 10:15:00,40.03,40.05,40.0,40.01,75900.0,27.5032,27.5169,27.4826,27.4894,75900.0
2014-03-10 10:20:00,40.0,40.01,40.0,40.01,19800.0,27.4826,27.4894,27.4826,27.4894,19800.0
2014-03-10 10:25:00,40.01,40.05,40.01,40.05,32700.0,27.4894,27.5169,27.4894,27.5169,32700.0
2014-03-10 10:30:00,40.05,40.05,40.02,40.02,32800.0,27.5169,27.5169,27.4963,27.4963,32800.0
2014-03-10 10:35:00,40.02,40.04,40.0,40.0,302500.0,27.4963,27.5101,27.4826,27.4826,302500.0
2014-03-10 10:40:00,39.99,39.99,39.94,39.96,137200.0,27.4757,27.4757,27.4414,27.4551,137200.0
2014-03-10 10:45:00,39.95,39.96,39.94,39.95,462500.0,27.4482,27.4551,27.4414,27.4482,462500.0
2014-03-10 10:50:00,39.94,39.94,39.9,39.9,264600.0,27.4414,27.4414,27.4139,27.4139,264600.0
2014-03-10 10:55:00,39.9,39.9,39.86,39.86,97900.0,27.4139,27.4139,27.3864,27.3864,97900.0
2014-03-10 11:00:00,39.85,39.86,39.84,39.86,119300.0,27.3795,27.3864,27.3726,27.3864,119300.0
2014-03-10 11:05:00,39.85,39.87,39.85,39.87,78100.0,27.3795,27.3933,27.3795,27.3933,78100.0
2014-03-10 11:10:00,39.87,39.88,39.85,39.88,90900.0,27.3933,27.4001,27.3795,27.4001,90900.0
2014-03-10 11:15:00,39.89,39.89,39.87,39.87,75600.0,27.407,27.407,27.3933,27.3933,75600.0
2014-03-10 11:20:00,39.88,39.88,39.84,39.86,89900.0,27.4001,27.4001,27.3726,27.3864,89900.0
2014-03-10 11:25:00,39.87,39.89,39.83,39.83,182200.0,27.3933,27.407,27.3658,27.3658,182200.0
2014-03-10 11:30:00,39.84,39.85,39.8,39.8,232600.0,27.3726,27.3795,27.3452,27.3452,232600.0
2014-03-10 11:35:00,39.8,39.81,39.78,39.8,96400.0,27.3452,27.352,27.3314,27.3452,96400.0
2014-03-10 11:40:00,39.8,39.8,39.78,39.79,14200.0,27.3452,27.3452,27.3314,27.3383,14200.0
2014-03-10 11:45:00,39.78,39.79,39.76,39.79,123200.0,27.3314,27.3383,27.3177,27.3383,123200.0
2014-03-10 11:50:00,39.79,39.8,39.75,39.76,111500.0,27.3383,27.3452,27.3108,27.3177,111500.0
2014-03-10 11:55:00,39.75,39.76,39.74,39.75,56500.0,27.3108,27.3177,27.3039,27.3108,56500.0
2014-03-10 12:00:00,39.75,39.77,39.74,39.75,133400.0,27.3108,27.3245,27.3039,27.3108,133400.0
2014-03-10 12:05:00,39.75,39.8,39.75,39.77,56500.0,27.3108,27.3452,27.3108,27.3245,56500.0
2014-03-10 12:10:00,39.78,39.8,39.78,39.8,29900.0,27.3314,27.3452,27.3314,27.3452,29900.0
2014-03-10 12:15:00,39.79,39.81,39.79,39.8,31400.0,27.3383,27.352,27.3383,27.3452,31400.0
2014-03-10 12:20:00,39.8,39.82,39.79,39.81,41700.0,27.3452,27.3589,27.3383,27.352,41700.0
2014-03-10 12:25:00,39.81,39.87,39.81,39.87,25500.0,27.352,27.3933,27.352,27.3933,25500.0
2014-03-10 12:30:00,39.87,39.88,39.87,39.87,55900.0,27.3933,27.4001,27.3933,27.3933,55900.0
2014-03-10 12:35:00,39.88,39.88,39.86,39.87,22600.0,27.4001,27.4001,27.3864,27.3933,22600.0
2014-03-10 12:40:00,39.87,39.88,39.87,39.88,8700.0,27.3933,27.4001,27.3933,27.4001,8700.0
2014-03-10 12:45:00,39.87,39.89,39.87,39.88,10700.0,27.3933,27.407,27.3933,27.4001,10700.0
2014-03-10 12:50:00,39.89,39.91,39.88,39.91,27900.0,27.407,27.4207,27.4001,27.4207,27900.0
2014-03-10 12:55:00,39.9,39.97,39.9,39.96,27400.0,27.4139,27.462,27.4139,27.4551,27400.0
2014-03-10 13:00:00,39.97,39.97,39.95,39.95,25600.0,27.462,27.462,27.4482,27.4482,25600.0
2014-03-10 13:05:00,39.96,39.97,39.93,39.93,444700.0,27.4551,27.462,27.4345,27.4345,444700.0
2014-03-10 13:10:00,39.93,39.94,39.91,39.91,116200.0,27.4345,27.4414,27.4207,27.4207,116200.0
2014-03-10 13:15:00,39.91,39.93,39.9,39.92,30100.0,27.4207,27.4345,27.4139,27.4276,30100.0
2014-03-10 13:20:00,39.93,39.93,39.89,39.9,403000.0,27.4345,27.4345,27.407,27.4139,403000.0
2014-03-10 13:25:00,39.89,39.93,39.89,39.93,11300.0,27.407,27.4345,27.407,27.4345,11300.0
2014-03-10 13:30:00,39.92,39.93,39.88,39.88,34400.0,27.4276,27.4345,27.4001,27.4001,34400.0
2014-03-10 13:35:00,39.88,39.89,39.86,39.87,17800.0,27.4001,27.407,27.3864,27.3933,17800.0
2014-03-10 13:40:00,39.87,39.87,39.86,39.86,9400.0,27.3933,27.3933,27.3864,27.3864,9400.0
2014-03-10 13:45:00,39.87,39.88,39.86,39.86,19200.0,27.3933,27.4001,27.3864,27.3864,19200.0
2014-03-10 13:50:00,39.87,39.89,39.87,39.88,7800.0,27.3933,27.407,27.3933,27.4001,7800.0
2014-03-10 13:55:00,39.89,39.89,39.87,39.88,22900.0,27.407,27.407,27.3933,27.4001,22900.0
2014-03-10 14:00:00,39.87,39.87,39.84,39.86,37800.0,27.3933,27.3933,27.3726,27.3864,37800.0
2014-03-10 14:05:00,39.85,39.88,39.85,39.86,11100.0,27.3795,27.4001,27.3795,27.3864,11100.0
2014-03-10 14:10:00,39.86,39.88,39.86,39.87,13100.0,27.3864,27.4001,27.3864,27.3933,13100.0
2014-03-10 14:15:00,39.87,39.88,39.86,39.86,19700.0,27.3933,27.4001,27.3864,27.3864,19700.0
2014-03-10 14:20:00,39.87,39.9,39.86,39.87,37500.0,27.3933,27.4139,27.3864,27.3933,37500.0
2014-03-10 14:25:00,39.87,39.89,39.87,39.89,12800.0,27.3933,27.407,27.3933,27.407,12800.0
2014-03-10 14:30:00,39.88,39.89,39.87,39.89,17000.0,27.4001,27.407,27.3933,27.407,17000.0
2014-03-10 14:35:00,39.89,39.9,39.89,39.89,15900.0,27.407,27.4139,27.407,27.407,15900.0
2014-03-10 14:40:00,39.89,39.89,39.87,39.87,15100.0,27.407,27.407,27.3933,27.3933,15100.0
2014-03-10 14:45:00,39.87,39.9,39.87,39.9,31400.0,27.3933,27.4139,27.3933,27.4139,31400.0
2014-03-10 14:50:00,39.9,39.9,39.87,39.88,118100.0,27.4139,27.4139,27.3933,27.4001,118100.0
2014-03-10 14:55:00,39.88,39.89,39.87,39.87,16100.0,27.4001,27.407,27.3933,27.3933,16100.0
2014-03-10 15:00:00,39.87,39.88,39.86,39.87,116400.0,27.3933,27.4001,27.3864,27.3933,116400.0
2014-03-10 15:05:00,39.86,39.86,39.83,39.86,429100.0,27.3864,27.3864,27.3658,27.3864,429100.0
2014-03-10 15:10:00,39.86,39.86,39.83,39.83,81400.0,27.3864,27.3864,27.3658,27.3658,81400.0
2014-03-10 15:15:00,39.83,39.84,39.82,39.83,275900.0,27.3658,27.3726,27.3589,27.3658,275900.0
2014-03-10 15:20:00,39.83,39.87,39.83,39.86,92500.0,27.3658,27.3933,27.3658,27.3864,92500.0
2014-03-10 15:25:00,39.87,39.87,39.82,39.84,637900.0,27.3933,27.3933,27.3589,27.3726,637900.0
2014-03-10 15:30:00,39.84,39.85,39.82,39.84,54300.0,27.3726,27.3795,27.3589,27.3726,54300.0
2014-03-10 15:35:00,39.84,39.87,39.84,39.87,49800.0,27.3726,27.3933,27.3726,27.3933,49800.0
2014-03-10 15:40:00,39.87,39.87,39.84,39.86,456600.0,27.3933,27.3933,27.3726,27.3864,456600.0
2014-03-10 15:45:00,39.87,39.91,39.86,39.91,172000.0,27.3933,27.4207,27.3864,27.4207,172000.0
2014-03-10 15:50:00,39.9,39.92,39.9,39.91,285600.0,27.4139,27.4276,27.4139,27.4207,285600.0
2014-03-10 15:55:00,39.91,39.91,39.89,39.91,801700.0,27.4207,27.4207,27.407,27.4207,801700.0
2014-03-11 09:30:00,39.94,40.0,39.88,39.89,101400.0,27.4414,27.4826,27.4001,27.407,101400.0
2014-03-11 09:35:00,39.89,39.9,39.79,39.79,136300.0,27.407,27.4139,27.3383,27.3383,136300.0
2014-03-11 09:40:00,39.79,39.82,39.77,39.81,110900.0,27.3383,27.3589,27.3245,27.352,110900.0
2014-03-11 09:45:00,39.8,39.8,39.72,39.72,92200.0,27.3452,27.3452,27.2902,27.2902,92200.0
2014-03-11 09:50:00,39.72,39.73,39.68,39.73,175800.0,27.2902,27.2971,27.2627,27.2971,175800.0
2014-03-11 09:55:00,39.73,39.73,39.66,39.67,122400.0,27.2971,27.2971,27.249,27.2558,122400.0
2014-03-11 10:00:00,39.66,39.7,39.6,39.64,221500.0,27.249,27.2765,27.2077,27.2352,221500.0
2014-03-11 10:05:00,39.64,39.72,39.63,39.68,181800.0,27.2352,27.2902,27.2284,27.2627,181800.0
2014-03-11 10:10:00,39.67,39.7,39.66,39.7,49900.0,27.2558,27.2765,27.249,27.2765,49900.0
2014-03-11 10:15:00,39.7,39.7,39.64,39.65,157700.0,27.2765,27.2765,27.2352,27.2421,157700.0
2014-03-11 10:20:00,39.65,39.65,39.62,39.64,54500.0,27.2421,27.2421,27.2215,27.2352,54500.0
2014-03-11 10:25:00,39.64,39.72,39.63,39.72,116500.0,27.2352,27.2902,27.2284,27.2902,116500.0
2014-03-11 10:30:00,39.73,39.76,39.73,39.76,30500.0,27.2971,27.3177,27.2971,27.3177,30500.0
2014-03-11 10:35:00,39.76,39.79,39.76,39.78,28200.0,27.3177,27.3383,27.3177,27.3314,28200.0
2014-03-11 10:40:00,39.78,39.8,39.78,39.8,73200.0,27.3314,27.3452,27.3314,27.3452,73200.0
2014-03-11 10:45:00,39.8,39.88,39.8,39.87,31700.0,27.3452,27.4001,27.3452,27.3933,31700.0
2014-03-11 10:50:00,39.88,39.9,39.86,39.87,80000.0,27.4001,27.4139,27.3864,27.3933,80000.0
2014-03-11 10:55:00,39.87,39.88,39.85,39.87,63200.0,27.3933,27.4001,27.3795,27.3933,63200.0
2014-03-11 11:00:00,39.88,39.88,39.87,39.88,89200.0,27.4001,27.4001,27.3933,27.4001,89200.0
2014-03-11 11:05:00,39.88,39.91,39.87,39.89,31700.0,27.4001,27.4207,27.3933,27.407,31700.0
2014-03-11 11:10:00,39.88,39.91,39.88,39.9,18200.0,27.4001,27.4207,27.4001,27.4139,18200.0
2014-03-11 11:15:00,39.9,39.93,39.9,39.91,32400.0,27.4139,27.4345,27.4139,27.4207,32400.0
2014-03-11 11:20:00,39.91,39.93,39.91,39.93,19400.0,27.4207,27.4345,27.4207,27.4345,19400.0
2014-03-11 11:25:00,39.93,39.95,39.93,39.94,22400.0,27.4345,27.4482,27.4345,27.4414,22400.0
2014-03-11 11:30:00,39.93,39.93,39.88,39.9,60400.0,27.4345,27.4345,27.4001,27.4139,60400.0
2014-03-11 11:35:00,39.9,39.93,39.9,39.91,33100.0,27.4139,27.4345,27.4139,27.4207,33100.0
2014-03-11 11:40:00,39.91,39.92,39.85,39.85,154200.0,27.4207,27.4276,27.3795,27.3795,154200.0
2014-03-11 11:45:00,39.85,39.85,39.82,39.83,87300.0,27.3795,27.3795,27.3589,27.3658,87300.0
2014-03-11 11:50:00,39.83,39.83,39.82,39.82,31100.0,27.3658,27.3658,27.3589,27.3589,31100.0
2014-03-11 11:55:00,39.81,39.85,39.81,39.85,49500.0,27.352,27.3795,27.352,27.3795,49500.0
2014-03-11 12:00:00,39.84,39.85,39.82,39.84,81400.0,27.3726,27.3795,27.3589,27.3726,81400.0
2014-03-11 12:05:00,39.84,39.86,39.82,39.82,125000.0,27.3726,27.3864,27.3589,27.3589,125000.0
2014-03-11 12:10:00,39.83,39.83,39.81,39.82,43200.0,27.3658,27.3658,27.352,27.3589,43200.0
2014-03-11 12:15:00,39.81,39.82,39.78,39.8,36400.0,27.352,27.3589,27.3314,27.3452,36400.0
2014-03-11 12:20:00,39.79,39.8,39.77,39.78,75500.0,27.3383,27.3452,27.3245,27.3314,75500.0
2014-03-11 12:25:00,39.78,39.79,39.77,39.78,174000.0,27.3314,27.3383,27.3245,27.3314,174000.0
2014-03-11 12:30:00,39.78,39.82,39.77,39.81,152200.0,27.3314,27.3589,27.3245,27.352,152200.0
2014-03-11 12:35:00,39.8,39.81,39.79,39.79,103600.0,27.3452,27.352,27.3383,27.3383,103600.0
2014-03-11 12:40:00,39.79,39.8,39.77,39.8,107000.0,27.3383,27.3452,27.3245,27.3452,107000.0
2014-03-11 12:45:00,39.8,39.82,39.79,39.81,25500.0,27.3452,27.3589,27.3383,27.352,25500.0
2014-03-11 12:50:00,39.81,39.83,39.81,39.82,12200.0,27.352,27.3658,27.352,27.3589,12200.0
2014-03-11 12:55:00,39.82,39.83,39.81,39.81,24600.0,27.3589,27.3658,27.352,27.352,24600.0
2014-03-11 13:00:00,39.81,39.81,39.79,39.8,39200.0,27.352,27.352,27.3383,27.3452,39200.0
2014-03-11 13:05:00,39.8,39.82,39.79,39.81,19200.0,27.3452,27.3589,27.3383,27.352,19200.0
2014-03-11 13:10:00,39.81,39.84,39.8,39.83,11700.0,27.352,27.3726,27.3452,27.3658,11700.0
2014-03-11 13:15:00,39.84,39.84,39.81,39.82,24000.0,27.3726,27.3726,27.352,27.3589,24000.0
2014-03-11 13:20:00,39.81,39.83,39.81,39.81,21200.0,27.352,27.3658,27.352,27.352,21200.0
2014-03-11 13:25:00,39.81,39.82,39.8,39.8,84800.0,27.352,27.3589,27.3452,27.3452,84800.0
2014-03-11 13:30:00,39.79,39.83,39.79,39.82,80800.0,27.3383,27.3658,27.3383,27.3589,80800.0
2014-03-11 13:35:00,39.82,39.85,39.82,39.85,50300.0,27.3589,27.3795,27.3589,27.3795,50300.0
2014-03-11 13:40:00,39.86,39.87,39.85,39.85,31700.0,27.3864,27.3933,27.3795,27.3795,31700.0
2014-03-11 13:45:00,39.84,39.88,39.84,39.88,37900.0,27.3726,27.4001,27.3726,27.4001,37900.0
2014-03-11 13:50:00,39.88,39.89,39.87,39.87,9600.0,27.4001,27.407,27.3933,27.3933,9600.0
2014-03-11 13:55:00,39.87,39.88,39.85,39.87,31500.0,27.3933,27.4001,27.3795,27.3933,31500.0
2014-03-11 14:00:00,39.87,39.88,39.84,39.85,139300.0,27.3933,27.4001,27.3726,27.3795,139300.0
2014-03-11 14:05:00,39.85,39.85,39.84,39.84,48000.0,27.3795,27.3795,27.3726,27.3726,48000.0
2014-03-11 14:10:00,39.84,39.84,39.8,39.81,153200.0,27.3726,27.3726,27.3452,27.352,153200.0
2014-03-11 14:15:00,39.81,39.82,39.8,39.8,45600.0,27.352,27.3589,27.3452,27.3452,45600.0
2014-03-11 14:20:00,39.81,39.84,39.8,39.81,134200.0,27.352,27.3726,27.3452,27.352,134200.0
2014-03-11 14:25:00,39.81,39.82,39.8,39.81,40300.0,27.352,27.3589,27.3452,27.352,40300.0
2014-03-11 14:30:00,39.8,39.8,39.78,39.79,30000.0,27.3452,27.3452,27.3314,27.3383,30000.0
2014-03-11 14:35:00,39.79,39.8,39.76,39.77,118700.0,27.3383,27.3452,27.3177,27.3245,118700.0
2014-03-11 14:40:00,39.77,39.78,39.75,39.78,31700.0,27.3245,27.3314,27.3108,27.3314,31700.0
2014-03-11 14:45:00,39.78,39.82,39.78,39.8,99400.0,27.3314,27.3589,27.3314,27.3452,99400.0
2014-03-11 14:50:00,39.79,39.8,39.78,39.79,238000.0,27.3383,27.3452,27.3314,27.3383,238000.0
2014-03-11 14:55:00,39.79,39.8,39.78,39.78,70800.0,27.3383,27.3452,27.3314,27.3314,70800.0
2014-03-11 15:00:00,39.77,39.79,39.75,39.79,37400.0,27.3245,27.3383,27.3108,27.3383,37400.0
2014-03-11 15:05:00,39.78,39.79,39.76,39.76,41600.0,27.3314,27.3383,27.3177,27.3177,41600.0
2014-03-11 15:10:00,39.77,39.77,39.73,39.75,70400.0,27.3245,27.3245,27.2971,27.3108,70400.0
2014-03-11 15:15:00,39.74,39.77,39.73,39.75,141300.0,27.3039,27.3245,27.2971,27.3108,141300.0
2014-03-11 15:20:00,39.75,39.79,39.74,39.78,90900.0,27.3108,27.3383,27.3039,27.3314,90900.0
2014-03-11 15:25:00,39.77,39.78,39.74,39.75,55300.0,27.3245,27.3314,27.3039,27.3108,55300.0
2014-03-11 15:30:00,39.75,39.79,39.74,39.77,71400.0,27.3108,27.3383,27.3039,27.3245,71400.0
2014-03-11 15:35:00,39.77,39.77,39.73,39.75,260100.0,27.3245,27.3245,27.2971,27.3108,260100.0
2014-03-11 15:40:00,39.76,39.78,39.74,39.74,156400.0,27.3177,27.3314,27.3039,27.3039,156400.0
2014-03-11 15:45:00,39.75,39.76,39.73,39.75,97000.0,27.3108,27.3177,27.2971,27.3108,97000.0
2014-03-11 15:50:00,39.75,39.77,39.74,39.77,652200.0,27.3108,27.3245,27.3039,27.3245,652200.0
2014-03-11 15:55:00,39.77,39.79,39.76,39.77,876900.0,27.3245,27.3383,27.3177,27.3245,876900.0
2014-03-12 09:30:00,39.72,39.86,39.72,39.82,108900.0,27.2902,27.3864,27.2902,27.3589,108900.0
2014-03-12 09:35:00,39.82,39.88,39.79,39.83,240700.0,27.3589,27.4001,27.3383,27.3658,240700.0
2014-03-12 09:40:00,39.84,39.85,39.79,39.81,108100.0,27.3726,27.3795,27.3383,27.352,108100.0
2014-03-12 09:45:00,39.81,39.86,39.78,39.85,249600.0,27.352,27.3864,27.3314,27.3795,249600.0
2014-03-12 09:50:00,39.85,39.92,39.85,39.89,148200.0,27.3795,27.4276,27.3795,27.407,148200.0
2014-03-12 09:55:00,39.89,39.9,39.84,39.86,136100.0,27.407,27.4139,27.3726,27.3864,136100.0
2014-03-12 10:00:00,39.86,39.91,39.85,39.91,165500.0,27.3864,27.4207,27.3795,27.4207,165500.0
2014-03-12 10:05:00,39.91,39.97,39.89,39.96,193200.0,27.4207,27.462,27.407,27.4551,193200.0
2014-03-12 10:10:00,39.96,39.96,39.93,39.93,64900.0,27.4551,27.4551,27.4345,27.4345,64900.0
2014-03-12 10:15:00,39.93,39.93,39.89,39.9,230500.0,27.4345,27.4345,27.407,27.4139,230500.0
2014-03-12 10:20:00,39.9,39.95,39.9,39.93,52100.0,27.4139,27.4482,27.4139,27.4345,52100.0
2014-03-12 10:25:00,39.93,39.95,39.92,39.93,48200.0,27.4345,27.4482,27.4276,27.4345,48200.0
2014-03-12 10:30:00,39.93,39.97,39.93,39.94,194600.0,27.4345,27.462,27.4345,27.4414,194600.0
2014-03-12 10:35:00,39.93,39.96,39.92,39.93,71300.0,27.4345,27.4551,27.4276,27.4345,71300.0
2014-03-12 10:40:00,39.93,39.96,39.93,39.95,72900.0,27.4345,27.4551,27.4345,27.4482,72900.0
2014-03-12 10:45:00,39.95,39.95,39.91,39.93,70600.0,27.4482,27.4482,27.4207,27.4345,70600.0
2014-03-12 10:50:00,39.92,39.94,39.91,39.93,75500.0,27.4276,27.4414,27.4207,27.4345,75500.0
2014-03-12 10:55:00,39.92,39.98,39.92,39.97,70300.0,27.4276,27.4688,27.4276,27.462,70300.0
2014-03-12 11:00:00,39.96,39.97,39.94,39.94,18500.0,27.4551,27.462,27.4414,27.4414,18500.0
2014-03-12 11:05:00,39.95,39.98,39.94,39.97,52300.0,27.4482,27.4688,27.4414,27.462,52300.0
2014-03-12 11:10:00,39.97,39.97,39.95,39.96,9400.0,27.462,27.462,27.4482,27.4551,9400.0
2014-03-12 11:15:00,39.95,39.96,39.94,39.95,88100.0,27.4482,27.4551,27.4414,27.4482,88100.0
2014-03-12 11:20:00,39.95,39.96,39.94,39.96,37800.0,27.4482,27.4551,27.4414,27.4551,37800.0
2014-03-12 11:25:00,39.96,39.98,39.95,39.96,39700.0,27.4551,27.4688,27.4482,27.4551,39700.0
2014-03-12 11:30:00,39.96,39.98,39.96,39.97,31200.0,27.4551,27.4688,27.4551,27.462,31200.0
2014-03-12 11:35:00,39.97,39.99,39.95,39.99,109100.0,27.462,27.4757,27.4482,27.4757,109100.0
2014-03-12 11:40:00,39.99,40.01,39.99,40.01,228900.0,27.4757,27.4894,27.4757,27.4894,228900.0
2014-03-12 11:45:00,40.01,40.02,40.0,40.01,76700.0,27.4894,27.4963,27.4826,27.4894,76700.0
2014-03-12 11:50:00,40.01,40.03,40.0,40.03,21500.0,27.4894,27.5032,27.4826,27.5032,21500.0
2014-03-12 11:55:00,40.02,40.02,39.99,40.0,25400.0,27.4963,27.4963,27.4757,27.4826,25400.0
2014-03-12 12:00:00,40.0,40.04,40.0,40.03,259000.0,27.4826,27.5101,27.4826,27.5032,259000.0
2014-03-12 12:05:00,40.04,40.09,40.03,40.09,132700.0,27.5101,27.5444,27.5032,27.5444,132700.0
2014-03-12 12:10:00,40.09,40.09,40.06,40.06,60900.0,27.5444,27.5444,27.5238,27.5238,60900.0
2014-03-12 12:15:00,40.06,40.07,40.05,40.06,92400.0,27.5238,27.5307,27.5169,27.5238,92400.0
2014-03-12 12:20:00,40.06,40.07,40.05,40.05,156000.0,27.5238,27.5307,27.5169,27.5169,156000.0
2014-03-12 12:25:00,40.05,40.05,40.02,40.04,84400.0,27.5169,27.5169,27.4963,27.5101,84400.0
2014-03-12 12:30:00,40.04,40.04,40.02,40.02,14200.0,27.5101,27.5101,27.4963,27.4963,14200.0
2014-03-12 12:35:00,40.03,40.05,40.01,40.01,55000.0,27.5032,27.5169,27.4894,27.4894,55000.0
2014-03-12 12:40:00,40.01,40.02,40.01,40.02,13400.0,27.4894,27.4963,27.4894,27.4963,13400.0
2014-03-12 12:45:00,40.02,40.05,40.02,40.03,44200.0,27.4963,27.5169,27.4963,27.5032,44200.0
2014-03-12 12:50:00,40.04,40.05,40.03,40.04,21500.0,27.5101,27.5169,27.5032,27.5101,21500.0
2014-03-12 12:55:00,40.05,40.07,40.03,40.07,26100.0,27.5169,27.5307,27.5032,27.5307,26100.0
2014-03-12 13:00:00,40.06,40.07,40.06,40.07,6200.0,27.5238,27.5307,27.5238,27.5307,6200.0
2014-03-12 13:05:00,40.07,40.08,40.06,40.07,25100.0,27.5307,27.5375,27.5238,27.5307,25100.0
2014-03-12 13:10:00,40.07,40.07,40.03,40.03,33800.0,27.5307,27.5307,27.5032,27.5032,33800.0
2014-03-12 13:15:00,40.03,40.05,40.03,40.04,95900.0,27.5032,27.5169,27.5032,27.5101,95900.0
2014-03-12 13:20:00,40.04,40.05,40.04,40.05,30300.0,27.5101,27.5169,27.5101,27.5169,30300.0
2014-03-12 13:25:00,40.05,40.08,40.05,40.07,26100.0,27.5169,27.5375,27.5169,27.5307,26100.0
2014-03-12 13:30:00,40.08,40.09,40.07,40.08,14700.0,27.5375,27.5444,27.5307,27.5375,14700.0
2014-03-12 13:35:00,40.08,40.09,40.08,40.09,11000.0,27.5375,27.5444,27.5375,27.5444,11000.0
2014-03-12 13:40:00,40.09,40.11,40.08,40.09,21200.0,27.5444,27.5582,27.5375,27.5444,21200.0
2014-03-12 13:45:00,40.09,40.1,40.08,40.09,13300.0,27.5444,27.5513,27.5375,27.5444,13300.0
2014-03-12 13:50:00,40.09,40.09,40.07,40.09,21100.0,27.5444,27.5444,27.5307,27.5444,21100.0
2014-03-12 13:55:00,40.09,40.09,40.08,40.08,91500.0,27.5444,27.5444,27.5375,27.5375,91500.0
2014-03-12 14:00:00,40.08,40.1,40.08,40.09,17900.0,27.5375,27.5513,27.5375,27.5444,17900.0
2014-03-12 14:05:00,40.09,40.1,40.08,40.08,32100.0,27.5444,27.5513,27.5375,27.5375,32100.0
2014-03-12 14:10:00,40.07,40.1,40.07,40.09,38100.0,27.5307,27.5513,27.5307,27.5444,38100.0
2014-03-12 14:15:00,40.09,40.09,40.07,40.09,59300.0,27.5444,27.5444,27.5307,27.5444,59300.0
2014-03-12 14:20:00,40.09,40.12,40.09,40.12,13700.0,27.5444,27.565,27.5444,27.565,13700.0
2014-03-12 14:25:00,40.12,40.13,40.11,40.13,45800.0,27.565,27.5719,27.5582,27.5719,45800.0
2014-03-12 14:30:00,40.13,40.13,40.11,40.13,33500.0,27.5719,27.5719,27.5582,27.5719,33500.0
2014-03-12 14:35:00,40.13,40.14,40.12,40.13,15900.0,27.5719,27.5788,27.565,27.5719,15900.0
2014-03-12 14:40:00,40.13,40.16,40.12,40.15,55900.0,27.5719,27.5925,27.565,27.5856,55900.0
2014-03-12 14:45:00,40.15,40.16,40.15,40.15,21900.0,27.5856,27.5925,27.5856,27.5856,21900.0
2014-03-12 14:50:00,40.14,40.17,40.14,40.16,29400.0,27.5788,27.5994,27.5788,27.5925,29400.0
2014-03-12 14:55:00,40.16,40.16,40.14,40.14,44000.0,27.5925,27.5925,27.5788,27.5788,44000.0
2014-03-12 15:00:00,40.14,40.16,40.13,40.15,58300.0,27.5788,27.5925,27.5719,27.5856,58300.0
2014-03-12 15:05:00,40.15,40.16,40.15,40.16,21100.0,27.5856,27.5925,27.5856,27.5925,21100.0
2014-03-12 15:10:00,40.16,40.16,40.15,40.15,24800.0,27.5925,27.5925,27.5856,27.5856,24800.0
2014-03-12 15:15:00,40.16,40.16,40.13,40.14,100500.0,27.5925,27.5925,27.5719,27.5788,100500.0
2014-03-12 15:20:00,40.15,40.18,40.14,40.18,53600.0,27.5856,27.6062,27.5788,27.6062,53600.0
2014-03-12 15:25:00,40.17,40.18,40.17,40.17,27600.0,27.5994,27.6062,27.5994,27.5994,27600.0
2014-03-12 15:30:00,40.17,40.18,40.16,40.18,55500.0,27.5994,27.6062,27.5925,27.6062,55500.0
2014-03-12 15:35:00,40.17,40.2,40.17,40.19,61100.0,27.5994,27.62,27.5994,27.6131,61100.0
2014-03-12 15:40:00,40.2,40.22,40.19,40.22,155100.0,27.62,27.6337,27.6131,27.6337,155100.0
2014-03-12 15:45:00,40.22,40.24,40.22,40.24,247400.0,27.6337,27.6475,27.6337,27.6475,247400.0
2014-03-12 15:50:00,40.24,40.29,40.23,40.27,420600.0,27.6475,27.6818,27.6406,27.6681,420600.0
2014-03-12 15:55:00,40.27,40.29,40.26,40.28,1005800.0,27.6681,27.6818,27.6612,27.675,1005800.0
2014-03-13 09:30:00,40.31,40.34,40.26,40.3,180400.0,27.6956,27.7162,27.6612,27.6887,180400.0
2014-03-13 09:35:00,40.31,40.33,40.25,40.29,172500.0,27.6956,27.7093,27.6543,27.6818,172500.0
2014-03-13 09:40:00,40.28,40.4,40.28,40.4,175800.0,27.675,27.7574,27.675,27.7574,175800.0
2014-03-13 09:45:00,40.39,40.41,40.34,40.39,169300.0,27.7505,27.7643,27.7162,27.7505,169300.0
2014-03-13 09:50:00,40.38,40.41,40.35,40.35,132000.0,27.7437,27.7643,27.723,27.723,132000.0
2014-03-13 09:55:00,40.35,40.39,40.35,40.37,49200.0,27.723,27.7505,27.723,27.7368,49200.0
2014-03-13 10:00:00,40.37,40.39,40.32,40.36,131500.0,27.7368,27.7505,27.7024,27.7299,131500.0
2014-03-13 10:05:00,40.36,40.4,40.36,40.4,88700.0,27.7299,27.7574,27.7299,27.7574,88700.0
2014-03-13 10:10:00,40.4,40.44,40.37,40.44,76700.0,27.7574,27.7849,27.7368,27.7849,76700.0
2014-03-13 10:15:00,40.43,40.46,40.41,40.44,87200.0,27.778,27.7986,27.7643,27.7849,87200.0
2014-03-13 10:20:00,40.44,40.45,40.43,40.45,94400.0,27.7849,27.7918,27.778,27.7918,94400.0
2014-03-13 10:25:00,40.45,40.53,40.45,40.52,80300.0,27.7918,27.8467,27.7918,27.8398,80300.0
2014-03-13 10:30:00,40.53,40.57,40.52,40.55,79800.0,27.8467,27.8742,27.8398,27.8605,79800.0
2014-03-13 10:35:00,40.54,40.54,40.5,40.5,47600.0,27.8536,27.8536,27.8261,27.8261,47600.0
2014-03-13 10:40:00,40.5,40.5,40.48,40.48,32500.0,27.8261,27.8261,27.8124,27.8124,32500.0
2014-03-13 10:45:00,40.48,40.5,40.44,40.5,288700.0,27.8124,27.8261,27.7849,27.8261,288700.0
2014-03-13 10:50:00,40.5,40.55,40.49,40.55,366900.0,27.8261,27.8605,27.8192,27.8605,366900.0
2014-03-13 10:55:00,40.55,40.57,40.55,40.55,243500.0,27.8605,27.8742,27.8605,27.8605,243500.0
2014-03-13 11:00:00,40.56,40.57,40.55,40.56,203200.0,27.8673,27.8742,27.8605,27.8673,203200.0
2014-03-13 11:05:00,40.55,40.58,40.55,40.58,263100.0,27.8605,27.8811,27.8605,27.8811,263100.0
2014-03-13 11:10:00,40.58,40.62,40.56,40.61,717900.0,27.8811,27.9086,27.8673,27.9017,717900.0
2014-03-13 11:15:00,40.61,40.64,40.6,40.64,190600.0,27.9017,27.9223,27.8948,27.9223,190600.0
2014-03-13 11:20:00,40.64,40.68,40.63,40.68,544600.0,27.9223,27.9498,27.9154,27.9498,544600.0
2014-03-13 11:25:00,40.68,40.69,40.62,40.64,152700.0,27.9498,27.9566,27.9086,27.9223,152700.0
2014-03-13 11:30:00,40.64,40.68,40.62,40.68,245800.0,27.9223,27.9498,27.9086,27.9498,245800.0
2014-03-13 11:35:00,40.68,40.72,40.68,40.7,242600.0,27.9498,27.9773,27.9498,27.9635,242600.0
2014-03-13 11:40:00,40.7,40.71,40.69,40.7,64200.0,27.9635,27.9704,27.9566,27.9635,64200.0
2014-03-13 11:45:00,40.7,40.7,40.68,40.69,96900.0,27.9635,27.9635,27.9498,27.9566,96900.0
2014-03-13 11:50:00,40.69,40.71,40.69,40.7,109000.0,27.9566,27.9704,27.9566,27.9635,109000.0
2014-03-13 11:55:00,40.7,40.71,40.68,40.68,35900.0,27.9635,27.9704,27.9498,27.9498,35900.0
2014-03-13 12:00:00,40.69,40.7,40.67,40.67,28900.0,27.9566,27.9635,27.9429,27.9429,28900.0
2014-03-13 12:05:00,40.67,40.68,40.63,40.66,81600.0,27.9429,27.9498,27.9154,27.936,81600.0
2014-03-13 12:10:00,40.66,40.67,40.61,40.61,28600.0,27.936,27.9429,27.9017,27.9017,28600.0
2014-03-13 12:15:00,40.61,40.63,40.6,40.61,58000.0,27.9017,27.9154,27.8948,27.9017,58000.0
2014-03-13 12:20:00,40.61,40.63,40.61,40.62,25700.0,27.9017,27.9154,27.9017,27.9086,25700.0
2014-03-13 12:25:00,40.61,40.62,40.6,40.61,74500.0,27.9017,27.9086,27.8948,27.9017,74500.0
2014-03-13 12:30:00,40.61,40.64,40.6,40.63,87900.0,27.9017,27.9223,27.8948,27.9154,87900.0
2014-03-13 12:35:00,40.63,40.63,40.57,40.59,229900.0,27.9154,27.9154,27.8742,27.8879,229900.0
2014-03-13 12:40:00,40.59,40.61,40.59,40.59,57100.0,27.8879,27.9017,27.8879,27.8879,57100.0
2014-03-13 12:45:00,40.6,40.6,40.57,40.6,63500.0,27.8948,27.8948,27.8742,27.8948,63500.0
2014-03-13 12:50:00,40.6,40.61,40.57,40.6,34600.0,27.8948,27.9017,27.8742,27.8948,34600.0
2014-03-13 12:55:00,40.59,40.67,40.59,40.67,298500.0,27.8879,27.9429,27.8879,27.9429,298500.0
2014-03-13 13:00:00,40.66,40.67,40.61,40.64,526100.0,27.936,27.9429,27.9017,27.9223,526100.0
2014-03-13 13:05:00,40.64,40.68,40.62,40.68,550800.0,27.9223,27.9498,27.9086,27.9498,550800.0
2014-03-13 13:10:00,40.68,40.69,40.66,40.69,106100.0,27.9498,27.9566,27.936,27.9566,106100.0
2014-03-13 13:15:00,40.69,40.7,40.67,40.7,221100.0,27.9566,27.9635,27.9429,27.9635,221100.0
2014-03-13 13:20:00,40.7,40.73,40.7,40.71,423000.0,27.9635,27.9841,27.9635,27.9704,423000.0
2014-03-13 13:25:00,40.72,40.73,40.71,40.73,132400.0,27.9773,27.9841,27.9704,27.9841,132400.0
2014-03-13 13:30:00,40.74,40.74,40.71,40.73,415900.0,27.991,27.991,27.9704,27.9841,415900.0
2014-03-13 13:35:00,40.73,40.74,40.72,40.73,200200.0,27.9841,27.991,27.9773,27.9841,200200.0
2014-03-13 13:40:00,40.73,40.74,40.7,40.74,371200.0,27.9841,27.991,27.9635,27.991,371200.0
2014-03-13 13:45:00,40.74,40.78,40.74,40.76,494500.0,27.991,28.0185,27.991,28.0047,494500.0
2014-03-13 13:50:00,40.75,40.79,40.75,40.75,345700.0,27.9979,28.0254,27.9979,27.9979,345700.0
2014-03-13 13:55:00,40.75,40.78,40.75,40.77,590100.0,27.9979,28.0185,27.9979,28.0116,590100.0
2014-03-13 14:00:00,40.77,40.77,40.76,40.77,239200.0,28.0116,28.0116,28.0047,28.0116,239200.0
2014-03-13 14:05:00,40.76,40.77,40.71,40.71,229000.0,28.0047,28.0116,27.9704,27.9704,229000.0
2014-03-13 14:10:00,40.71,40.73,40.69,40.72,91300.0,27.9704,27.9841,27.9566,27.9773,91300.0
2014-03-13 14:15:00,40.71,40.72,40.7,40.71,58500.0,27.9704,27.9773,27.9635,27.9704,58500.0
2014-03-13 14:20:00,40.71,40.73,40.69,40.7,226400.0,27.9704,27.9841,27.9566,27.9635,226400.0
2014-03-13 14:25:00,40.7,40.72,40.69,40.7,64100.0,27.9635,27.9773,27.9566,27.9635,64100.0
2014-03-13 14:30:00,40.69,40.72,40.69,40.72,65400.0,27.9566,27.9773,27.9566,27.9773,65400.0
2014-03-13 14:35:00,40.7,40.73,40.69,40.71,271400.0,27.9635,27.9841,27.9566,27.9704,271400.0
2014-03-13 14:40:00,40.72,40.73,40.71,40.73,347600.0,27.9773,27.9841,27.9704,27.9841,347600.0
2014-03-13 14:45:00,40.73,40.75,40.71,40.74,557500.0,27.9841,27.9979,27.9704,27.991,557500.0
2014-03-13 14:50:00,40.74,40.75,40.72,40.72,90400.0,27.991,27.9979,27.9773,27.9773,90400.0
2014-03-13 14:55:00,40.72,40.77,40.7,40.75,541800.0,27.9773,28.0116,27.9635,27.9979,541800.0
2014-03-13 15:00:00,40.75,40.79,40.73,40.77,97100.0,27.9979,28.0254,27.9841,28.0116,97100.0
2014-03-13 15:05:00,40.76,40.77,40.71,40.71,425200.0,28.0047,28.0116,27.9704,27.9704,425200.0
2014-03-13 15:10:00,40.72,40.72,40.69,40.7,240400.0,27.9773,27.9773,27.9566,27.9635,240400.0
2014-03-13 15:15:00,40.7,40.7,40.64,40.64,107500.0,27.9635,27.9635,27.9223,27.9223,107500.0
2014-03-13 15:20:00,40.64,40.69,40.63,40.68,606600.0,27.9223,27.9566,27.9154,27.9498,606600.0
2014-03-13 15:25:00,40.68,40.69,40.67,40.68,135600.0,27.9498,27.9566,27.9429,27.9498,135600.0
2014-03-13 15:30:00,40.68,40.7,40.66,40.67,429100.0,27.9498,27.9635,27.936,27.9429,429100.0
2014-03-13 15:35:00,40.66,40.69,40.66,40.67,338400.0,27.936,27.9566,27.936,27.9429,338400.0
2014-03-13 15:40:00,40.66,40.68,40.66,40.67,535300.0,27.936,27.9498,27.936,27.9429,535300.0
2014-03-13 15:45:00,40.67,40.71,40.67,40.71,609400.0,27.9429,27.9704,27.9429,27.9704,609400.0
2014-03-13 15:50:00,40.71,40.71,40.66,40.67,571700.0,27.9704,27.9704,27.936,27.9429,571700.0
2014-03-13 15:55:00,40.67,40.68,40.65,40.68,908500.0,27.9429,27.9498,27.9292,27.9498,908500.0
2014-03-14 09:30:00,40.57,40.66,40.54,40.65,133400.0,27.8742,27.936,27.8536,27.9292,133400.0
2014-03-14 09:35:00,40.65,40.85,40.65,40.84,495100.0,27.9292,28.0666,27.9292,28.0597,495100.0
2014-03-14 09:40:00,40.84,40.87,40.83,40.85,279400.0,28.0597,28.0803,28.0528,28.0666,279400.0
2014-03-14 09:45:00,40.85,40.91,40.84,40.9,179900.0,28.0666,28.1078,28.0597,28.1009,179900.0
2014-03-14 09:50:00,40.9,40.96,40.89,40.95,230700.0,28.1009,28.1422,28.0941,28.1353,230700.0
2014-03-14 09:55:00,40.94,40.97,40.86,40.86,249500.0,28.1284,28.149,28.0734,28.0734,249500.0
2014-03-14 10:00:00,40.86,40.93,40.85,40.9,338300.0,28.0734,28.1215,28.0666,28.1009,338300.0
2014-03-14 10:05:00,40.89,40.95,40.87,40.93,114900.0,28.0941,28.1353,28.0803,28.1215,114900.0
2014-03-14 10:10:00,40.93,40.95,40.89,40.9,502700.0,28.1215,28.1353,28.0941,28.1009,502700.0
2014-03-14 10:15:00,40.9,40.92,40.84,40.87,371000.0,28.1009,28.1147,28.0597,28.0803,371000.0
2014-03-14 10:20:00,40.87,40.89,40.85,40.86,231100.0,28.0803,28.0941,28.0666,28.0734,231100.0
2014-03-14 10:25:00,40.86,40.89,40.86,40.87,89800.0,28.0734,28.0941,28.0734,28.0803,89800.0
2014-03-14 10:30:00,40.88,40.89,40.84,40.88,211500.0,28.0872,28.0941,28.0597,28.0872,211500.0
2014-03-14 10:35:00,40.88,40.94,40.88,40.94,299800.0,28.0872,28.1284,28.0872,28.1284,299800.0
2014-03-14 10:40:00,40.94,40.94,40.9,40.91,54500.0,28.1284,28.1284,28.1009,28.1078,54500.0
2014-03-14 10:45:00,40.91,40.91,40.88,40.9,145200.0,28.1078,28.1078,28.0872,28.1009,145200.0
2014-03-14 10:50:00,40.9,40.97,40.9,40.95,686300.0,28.1009,28.149,28.1009,28.1353,686300.0
2014-03-14 10:55:00,40.94,40.96,40.91,40.92,149600.0,28.1284,28.1422,28.1078,28.1147,149600.0
2014-03-14 11:00:00,40.92,40.93,40.9,40.9,62800.0,28.1147,28.1215,28.1009,28.1009,62800.0
2014-03-14 11:05:00,40.91,40.91,40.87,40.9,217800.0,28.1078,28.1078,28.0803,28.1009,217800.0
2014-03-14 11:10:00,40.9,40.91,40.89,40.9,87400.0,28.1009,28.1078,28.0941,28.1009,87400.0
2014-03-14 11:15:00,40.91,40.91,40.88,40.89,40000.0,28.1078,28.1078,28.0872,28.0941,40000.0
2014-03-14 11:20:00,40.88,40.89,40.85,40.86,85300.0,28.0872,28.0941,28.0666,28.0734,85300.0
2014-03-14 11:25:00,40.86,40.89,40.85,40.88,143500.0,28.0734,28.0941,28.0666,28.0872,143500.0
2014-03-14 11:30:00,40.88,40.89,40.86,40.88,213800.0,28.0872,28.0941,28.0734,28.0872,213800.0
2014-03-14 11:35:00,40.88,40.91,40.86,40.91,156400.0,28.0872,28.1078,28.0734,28.1078,156400.0
2014-03-14 11:40:00,40.91,40.97,40.91,40.96,182500.0,28.1078,28.149,28.1078,28.1422,182500.0
2014-03-14 11:45:00,40.95,40.99,40.95,40.99,202500.0,28.1353,28.1628,28.1353,28.1628,202500.0
2014-03-14 11:50:00,40.99,40.99,40.92,40.94,435600.0,28.1628,28.1628,28.1147,28.1284,435600.0
2014-03-14 11:55:00,40.93,40.98,40.93,40.98,40600.0,28.1215,28.1559,28.1215,28.1559,40600.0
2014-03-14 12:00:00,40.98,40.98,40.92,40.94,122600.0,28.1559,28.1559,28.1147,28.1284,122600.0
2014-03-14 12:05:00,40.94,40.98,40.94,40.97,53100.0,28.1284,28.1559,28.1284,28.149,53100.0
2014-03-14 12:10:00,40.97,40.99,40.96,40.97,57200.0,28.149,28.1628,28.1422,28.149,57200.0
2014-03-14 12:15:00,40.97,40.98,40.95,40.95,43600.0,28.149,28.1559,28.1353,28.1353,43600.0
2014-03-14 12:20:00,40.96,40.98,40.96,40.97,46100.0,28.1422,28.1559,28.1422,28.149,46100.0
2014-03-14 12:25:00,40.96,40.97,40.91,40.92,73700.0,28.1422,28.149,28.1078,28.1147,73700.0
2014-03-14 12:30:00,40.92,40.93,40.88,40.89,60500.0,28.1147,28.1215,28.0872,28.0941,60500.0
2014-03-14 12:35:00,40.89,40.97,40.88,40.96,74900.0,28.0941,28.149,28.0872,28.1422,74900.0
2014-03-14 12:40:00,40.95,40.99,40.94,40.99,68000.0,28.1353,28.1628,28.1284,28.1628,68000.0
2014-03-14 12:45:00,40.98,40.99,40.96,40.99,31700.0,28.1559,28.1628,28.1422,28.1628,31700.0
2014-03-14 12:50:00,40.98,41.0,40.98,41.0,37300.0,28.1559,28.1696,28.1559,28.1696,37300.0
2014-03-14 12:55:00,41.0,41.01,40.99,41.01,22200.0,28.1696,28.1765,28.1628,28.1765,22200.0
2014-03-14 13:00:00,41.01,41.02,40.99,41.01,89700.0,28.1765,28.1834,28.1628,28.1765,89700.0
2014-03-14 13:05:00,41.01,41.02,40.98,41.0,117400.0,28.1765,28.1834,28.1559,28.1696,117400.0
2014-03-14 13:10:00,40.99,40.99,40.98,40.98,46000.0,28.1628,28.1628,28.1559,28.1559,46000.0
2014-03-14 13:15:00,40.98,41.0,40.98,41.0,22800.0,28.1559,28.1696,28.1559,28.1696,22800.0
2014-03-14 13:20:00,41.0,41.02,41.0,41.01,54000.0,28.1696,28.1834,28.1696,28.1765,54000.0
2014-03-14 13:25:00,41.01,41.01,40.99,41.01,21300.0,28.1765,28.1765,28.1628,28.1765,21300.0
2014-03-14 13:30:00,41.01,41.01,40.98,41.0,86200.0,28.1765,28.1765,28.1559,28.1696,86200.0
2014-03-14 13:35:00,41.0,41.0,40.98,40.99,24700.0,28.1696,28.1696,28.1559,28.1628,24700.0
2014-03-14 13:40:00,40.99,40.99,40.95,40.96,52200.0,28.1628,28.1628,28.1353,28.1422,52200.0
2014-03-14 13:45:00,40.95,40.98,40.95,40.98,150300.0,28.1353,28.1559,28.1353,28.1559,150300.0
2014-03-14 13:50:00,40.98,41.01,40.97,40.98,90300.0,28.1559,28.1765,28.149,28.1559,90300.0
2014-03-14 13:55:00,40.99,40.99,40.97,40.98,40700.0,28.1628,28.1628,28.149,28.1559,40700.0
2014-03-14 14:00:00,40.98,40.99,40.97,40.99,34800.0,28.1559,28.1628,28.149,28.1628,34800.0
2014-03-14 14:05:00,40.99,41.0,40.98,40.98,97700.0,28.1628,28.1696,28.1559,28.1559,97700.0
2014-03-14 14:10:00,40.98,40.98,40.97,40.98,91200.0,28.1559,28.1559,28.149,28.1559,91200.0
2014-03-14 14:15:00,40.97,40.99,40.97,40.97,135700.0,28.149,28.1628,28.149,28.149,135700.0
2014-03-14 14:20:00,40.97,40.98,40.97,40.98,22300.0,28.149,28.1559,28.149,28.1559,22300.0
2014-03-14 14:25:00,40.98,40.98,40.96,40.97,134500.0,28.1559,28.1559,28.1422,28.149,134500.0
2014-03-14 14:30:00,40.97,40.98,40.96,40.97,85300.0,28.149,28.1559,28.1422,28.149,85300.0
2014-03-14 14:35:00,40.97,40.97,40.94,40.94,32300.0,28.149,28.149,28.1284,28.1284,32300.0
2014-03-14 14:40:00,40.94,40.94,40.89,40.92,57300.0,28.1284,28.1284,28.0941,28.1147,57300.0
2014-03-14 14:45:00,40.91,40.93,40.9,40.92,77900.0,28.1078,28.1215,28.1009,28.1147,77900.0
2014-03-14 14:50:00,40.91,40.92,40.87,40.89,60100.0,28.1078,28.1147,28.0803,28.0941,60100.0
2014-03-14 14:55:00,40.88,40.89,40.86,40.86,167700.0,28.0872,28.0941,28.0734,28.0734,167700.0
2014-03-14 15:00:00,40.86,40.88,40.85,40.88,50000.0,28.0734,28.0872,28.0666,28.0872,50000.0
2014-03-14 15:05:00,40.88,40.88,40.83,40.84,88000.0,28.0872,28.0872,28.0528,28.0597,88000.0
2014-03-14 15:10:00,40.84,40.85,40.83,40.84,27100.0,28.0597,28.0666,28.0528,28.0597,27100.0
2014-03-14 15:15:00,40.84,40.85,40.82,40.85,129200.0,28.0597,28.0666,28.046,28.0666,129200.0
2014-03-14 15:20:00,40.85,40.89,40.84,40.88,217600.0,28.0666,28.0941,28.0597,28.0872,217600.0
2014-03-14 15:25:00,40.88,40.9,40.87,40.9,115700.0,28.0872,28.1009,28.0803,28.1009,115700.0
2014-03-14 15:30:00,40.89,40.93,40.89,40.91,175700.0,28.0941,28.1215,28.0941,28.1078,175700.0
2014-03-14 15:35:00,40.91,40.91,40.88,40.9,97700.0,28.1078,28.1078,28.0872,28.1009,97700.0
2014-03-14 15:40:00,40.9,40.91,40.89,40.9,208700.0,28.1009,28.1078,28.0941,28.1009,208700.0
2014-03-14 15:45:00,40.9,40.9,40.86,40.88,353400.0,28.1009,28.1009,28.0734,28.0872,353400.0
2014-03-14 15:50:00,40.88,40.88,40.85,40.87,313000.0,28.0872,28.0872,28.0666,28.0803,313000.0
2014-03-14 15:55:00,40.87,40.92,40.86,40.89,815000.0,28.0803,28.1147,28.0734,28.0941,815000.0
2014-03-17 09:30:00,40.98,41.04,40.84,40.84,228100.0,28.1559,28.1971,28.0597,28.0597,228100.0
2014-03-17 09:35:00,40.84,40.86,40.76,40.84,303300.0,28.0597,28.0734,28.0047,28.0597,303300.0
2014-03-17 09:40:00,40.84,40.99,40.83,40.92,197000.0,28.0597,28.1628,28.0528,28.1147,197000.0
2014-03-17 09:45:00,40.92,40.96,40.91,40.96,157900.0,28.1147,28.1422,28.1078,28.1422,157900.0
2014-03-17 09:50:00,40.95,40.96,40.91,40.92,55900.0,28.1353,28.1422,28.1078,28.1147,55900.0
2014-03-17 09:55:00,40.92,40.94,40.92,40.94,53600.0,28.1147,28.1284,28.1147,28.1284,53600.0
2014-03-17 10:00:00,40.94,40.96,40.91,40.95,163400.0,28.1284,28.1422,28.1078,28.1353,163400.0
2014-03-17 10:05:00,40.95,40.96,40.9,40.95,296300.0,28.1353,28.1422,28.1009,28.1353,296300.0
2014-03-17 10:10:00,40.96,41.0,40.95,40.98,88200.0,28.1422,28.1696,28.1353,28.1559,88200.0
2014-03-17 10:15:00,40.98,41.03,40.98,41.03,69400.0,28.1559,28.1903,28.1559,28.1903,69400.0
2014-03-17 10:20:00,41.03,41.03,41.0,41.01,97000.0,28.1903,28.1903,28.1696,28.1765,97000.0
2014-03-17 10:25:00,41.01,41.08,41.01,41.08,136300.0,28.1765,28.2246,28.1765,28.2246,136300.0
2014-03-17 10:30:00,41.08,41.08,41.04,41.07,130000.0,28.2246,28.2246,28.1971,28.2177,130000.0
2014-03-17 10:35:00,41.07,41.08,41.04,41.06,137300.0,28.2177,28.2246,28.1971,28.2109,137300.0
2014-03-17 10:40:00,41.06,41.07,41.05,41.05,136300.0,28.2109,28.2177,28.204,28.204,136300.0
2014-03-17 10:45:00,41.05,41.07,41.05,41.05,237200.0,28.204,28.2177,28.204,28.204,237200.0
2014-03-17 10:50:00,41.06,41.08,41.06,41.06,108100.0,28.2109,28.2246,28.2109,28.2109,108100.0
2014-03-17 10:55:00,41.05,41.06,41.02,41.03,75700.0,28.204,28.2109,28.1834,28.1903,75700.0
2014-03-17 11:00:00,41.02,41.05,41.01,41.04,40800.0,28.1834,28.204,28.1765,28.1971,40800.0
2014-03-17 11:05:00,41.04,41.05,41.02,41.04,93700.0,28.1971,28.204,28.1834,28.1971,93700.0
2014-03-17 11:10:00,41.05,41.06,41.04,41.06,65300.0,28.204,28.2109,28.1971,28.2109,65300.0
2014-03-17 11:15:00,41.05,41.11,41.05,41.09,150000.0,28.204,28.2452,28.204,28.2315,150000.0
2014-03-17 11:20:00,41.09,41.13,41.09,41.12,92500.0,28.2315,28.259,28.2315,28.2521,92500.0
2014-03-17 11:25:00,41.11,41.14,41.1,41.13,79200.0,28.2452,28.2658,28.2383,28.259,79200.0
2014-03-17 11:30:00,41.13,41.14,41.12,41.13,93700.0,28.259,28.2658,28.2521,28.259,93700.0
2014-03-17 11:35:00,41.13,41.16,41.12,41.15,35500.0,28.259,28.2796,28.2521,28.2727,35500.0
2014-03-17 11:40:00,41.15,41.16,41.14,41.15,26800.0,28.2727,28.2796,28.2658,28.2727,26800.0
2014-03-17 11:45:00,41.15,41.15,41.11,41.14,230000.0,28.2727,28.2727,28.2452,28.2658,230000.0
2014-03-17 11:50:00,41.15,41.15,41.13,41.14,112800.0,28.2727,28.2727,28.259,28.2658,112800.0
2014-03-17 11:55:00,41.14,41.15,41.13,41.15,75500.0,28.2658,28.2727,28.259,28.2727,75500.0
2014-03-17 12:00:00,41.15,41.16,41.14,41.15,28900.0,28.2727,28.2796,28.2658,28.2727,28900.0
2014-03-17 12:05:00,41.15,41.17,41.14,41.14,171300.0,28.2727,28.2864,28.2658,28.2658,171300.0
2014-03-17 12:10:00,41.14,41.17,41.14,41.16,46600.0,28.2658,28.2864,28.2658,28.2796,46600.0
2014-03-17 12:15:00,41.17,41.18,41.16,41.17,52100.0,28.2864,28.2933,28.2796,28.2864,52100.0
2014-03-17 12:20:00,41.17,41.18,41.16,41.17,16700.0,28.2864,28.2933,28.2796,28.2864,16700.0
2014-03-17 12:25:00,41.18,41.18,41.17,41.18,26600.0,28.2933,28.2933,28.2864,28.2933,26600.0
2014-03-17 12:30:00,41.18,41.19,41.16,41.18,136100.0,28.2933,28.3002,28.2796,28.2933,136100.0
2014-03-17 12:35:00,41.18,41.19,41.17,41.18,54200.0,28.2933,28.3002,28.2864,28.2933,54200.0
2014-03-17 12:40:00,41.18,41.2,41.18,41.2,79900.0,28.2933,28.3071,28.2933,28.3071,79900.0
2014-03-17 12:45:00,41.19,41.2,41.16,41.16,116500.0,28.3002,28.3071,28.2796,28.2796,116500.0
2014-03-17 12:50:00,41.16,41.17,41.15,41.16,95100.0,28.2796,28.2864,28.2727,28.2796,95100.0
2014-03-17 12:55:00,41.16,41.17,41.14,41.16,157600.0,28.2796,28.2864,28.2658,28.2796,157600.0
2014-03-17 13:00:00,41.16,41.18,41.16,41.17,189500.0,28.2796,28.2933,28.2796,28.2864,189500.0
2014-03-17 13:05:00,41.17,41.17,41.14,41.15,37900.0,28.2864,28.2864,28.2658,28.2727,37900.0
2014-03-17 13:10:00,41.14,41.16,41.12,41.13,70800.0,28.2658,28.2796,28.2521,28.259,70800.0
2014-03-17 13:15:00,41.12,41.13,41.1,41.11,31300.0,28.2521,28.259,28.2383,28.2452,31300.0
2014-03-17 13:20:00,41.1,41.12,41.09,41.11,56300.0,28.2383,28.2521,28.2315,28.2452,56300.0
2014-03-17 13:25:00,41.11,41.11,41.09,41.09,44000.0,28.2452,28.2452,28.2315,28.2315,44000.0
2014-03-17 13:30:00,41.09,41.1,41.08,41.09,22900.0,28.2315,28.2383,28.2246,28.2315,22900.0
2014-03-17 13:35:00,41.09,41.11,41.08,41.09,60800.0,28.2315,28.2452,28.2246,28.2315,60800.0
2014-03-17 13:40:00,41.09,41.09,41.07,41.08,28700.0,28.2315,28.2315,28.2177,28.2246,28700.0
2014-03-17 13:45:00,41.07,41.08,41.07,41.08,42300.0,28.2177,28.2246,28.2177,28.2246,42300.0
2014-03-17 13:50:00,41.08,41.08,41.04,41.04,93600.0,28.2246,28.2246,28.1971,28.1971,93600.0
2014-03-17 13:55:00,41.05,41.08,41.04,41.08,140700.0,28.204,28.2246,28.1971,28.2246,140700.0
2014-03-17 14:00:00,41.07,41.09,41.06,41.09,54600.0,28.2177,28.2315,28.2109,28.2315,54600.0
2014-03-17 14:05:00,41.09,41.1,41.08,41.09,32800.0,28.2315,28.2383,28.2246,28.2315,32800.0
2014-03-17 14:10:00,41.08,41.09,41.07,41.09,44000.0,28.2246,28.2315,28.2177,28.2315,44000.0
2014-03-17 14:15:00,41.09,41.1,41.08,41.1,25000.0,28.2315,28.2383,28.2246,28.2383,25000.0
2014-03-17 14:20:00,41.1,41.14,41.09,41.14,28700.0,28.2383,28.2658,28.2315,28.2658,28700.0
2014-03-17 14:25:00,41.14,41.17,41.13,41.14,98300.0,28.2658,28.2864,28.259,28.2658,98300.0
2014-03-17 14:30:00,41.14,41.15,41.11,41.11,52900.0,28.2658,28.2727,28.2452,28.2452,52900.0
2014-03-17 14:35:00,41.12,41.13,41.1,41.1,28900.0,28.2521,28.259,28.2383,28.2383,28900.0
2014-03-17 14:40:00,41.1,41.12,41.09,41.11,65200.0,28.2383,28.2521,28.2315,28.2452,65200.0
2014-03-17 14:45:00,41.1,41.12,41.1,41.12,41600.0,28.2383,28.2521,28.2383,28.2521,41600.0
2014-03-17 14:50:00,41.11,41.12,41.11,41.11,54600.0,28.2452,28.2521,28.2452,28.2452,54600.0
2014-03-17 14:55:00,41.11,41.12,41.11,41.11,35000.0,28.2452,28.2521,28.2452,28.2452,35000.0
2014-03-17 15:00:00,41.11,41.12,41.11,41.11,40500.0,28.2452,28.2521,28.2452,28.2452,40500.0
2014-03-17 15:05:00,41.12,41.13,41.11,41.12,212600.0,28.2521,28.259,28.2452,28.2521,212600.0
2014-03-17 15:10:00,41.12,41.12,41.1,41.1,156300.0,28.2521,28.2521,28.2383,28.2383,156300.0
2014-03-17 15:15:00,41.1,41.13,41.1,41.11,214600.0,28.2383,28.259,28.2383,28.2452,214600.0
2014-03-17 15:20:00,41.11,41.12,41.1,41.12,81200.0,28.2452,28.2521,28.2383,28.2521,81200.0
2014-03-17 15:25:00,41.12,41.12,41.1,41.11,55900.0,28.2521,28.2521,28.2383,28.2452,55900.0
2014-03-17 15:30:00,41.11,41.12,41.09,41.11,120200.0,28.2452,28.2521,28.2315,28.2452,120200.0
2014-03-17 15:35:00,41.1,41.12,41.09,41.11,103500.0,28.2383,28.2521,28.2315,28.2452,103500.0
2014-03-17 15:40:00,41.11,41.11,41.08,41.09,75700.0,28.2452,28.2452,28.2246,28.2315,75700.0
2014-03-17 15:45:00,41.09,41.11,41.08,41.09,165500.0,28.2315,28.2452,28.2246,28.2315,165500.0
2014-03-17 15:50:00,41.09,41.12,41.09,41.11,230100.0,28.2315,28.2521,28.2315,28.2452,230100.0
2014-03-17 15:55:00,41.11,41.15,41.1,41.15,508200.0,28.2452,28.2727,28.2383,28.2727,508200.0
2014-03-18 09:30:00,41.18,41.2,41.0,41.01,178400.0,28.2933,28.3071,28.1696,28.1765,178400.0
2014-03-18 09:35:00,41.02,41.12,41.02,41.07,263900.0,28.1834,28.2521,28.1834,28.2177,263900.0
2014-03-18 09:40:00,41.06,41.14,41.06,41.09,148900.0,28.2109,28.2658,28.2109,28.2315,148900.0
2014-03-18 09:45:00,41.09,41.15,41.09,41.14,256700.0,28.2315,28.2727,28.2315,28.2658,256700.0
2014-03-18 09:50:00,41.14,41.22,41.13,41.22,125100.0,28.2658,28.3208,28.259,28.3208,125100.0
2014-03-18 09:55:00,41.23,41.23,41.19,41.21,85200.0,28.3277,28.3277,28.3002,28.3139,85200.0
2014-03-18 10:00:00,41.21,41.26,41.21,41.24,125600.0,28.3139,28.3483,28.3139,28.3345,125600.0
2014-03-18 10:05:00,41.24,41.25,41.2,41.23,202300.0,28.3345,28.3414,28.3071,28.3277,202300.0
2014-03-18 10:10:00,41.22,41.23,41.16,41.16,93200.0,28.3208,28.3277,28.2796,28.2796,93200.0
2014-03-18 10:15:00,41.17,41.22,41.16,41.21,232500.0,28.2864,28.3208,28.2796,28.3139,232500.0
2014-03-18 10:20:00,41.21,41.22,41.18,41.18,44400.0,28.3139,28.3208,28.2933,28.2933,44400.0
2014-03-18 10:25:00,41.18,41.26,41.18,41.26,131600.0,28.2933,28.3483,28.2933,28.3483,131600.0
2014-03-18 10:30:00,41.26,41.27,41.24,41.24,131500.0,28.3483,28.3551,28.3345,28.3345,131500.0
2014-03-18 10:35:00,41.24,41.24,41.23,41.24,37300.0,28.3345,28.3345,28.3277,28.3345,37300.0
2014-03-18 10:40:00,41.23,41.25,41.18,41.2,286300.0,28.3277,28.3414,28.2933,28.3071,286300.0
2014-03-18 10:45:00,41.19,41.22,41.16,41.17,151300.0,28.3002,28.3208,28.2796,28.2864,151300.0
2014-03-18 10:50:00,41.17,41.18,41.13,41.13,86100.0,28.2864,28.2933,28.259,28.259,86100.0
2014-03-18 10:55:00,41.12,41.12,41.05,41.06,50200.0,28.2521,28.2521,28.204,28.2109,50200.0
2014-03-18 11:00:00,41.05,41.09,41.05,41.08,80000.0,28.204,28.2315,28.204,28.2246,80000.0
2014-03-18 11:05:00,41.08,41.09,41.05,41.09,239600.0,28.2246,28.2315,28.204,28.2315,239600.0
2014-03-18 11:10:00,41.09,41.12,41.08,41.1,70900.0,28.2315,28.2521,28.2246,28.2383,70900.0
2014-03-18 11:15:00,41.11,41.13,41.11,41.13,17100.0,28.2452,28.259,28.2452,28.259,17100.0
2014-03-18 11:20:00,41.13,41.14,41.12,41.12,50200.0,28.259,28.2658,28.2521,28.2521,50200.0
2014-03-18 11:25:00,41.13,41.13,41.11,41.12,111600.0,28.259,28.259,28.2452,28.2521,111600.0
2014-03-18 11:30:00,41.12,41.14,41.11,41.12,238800.0,28.2521,28.2658,28.2452,28.2521,238800.0
2014-03-18 11:35:00,41.13,41.13,41.09,41.11,101100.0,28.259,28.259,28.2315,28.2452,101100.0
2014-03-18 11:40:00,41.11,41.12,41.03,41.04,146700.0,28.2452,28.2521,28.1903,28.1971,146700.0
2014-03-18 11:45:00,41.04,41.08,41.04,41.07,108400.0,28.1971,28.2246,28.1971,28.2177,108400.0
2014-03-18 11:50:00,41.07,41.09,41.06,41.09,47300.0,28.2177,28.2315,28.2109,28.2315,47300.0
2014-03-18 11:55:00,41.09,41.1,41.09,41.09,50400.0,28.2315,28.2383,28.2315,28.2315,50400.0
2014-03-18 12:00:00,41.09,41.09,41.08,41.09,199000.0,28.2315,28.2315,28.2246,28.2315,199000.0
2014-03-18 12:05:00,41.09,41.11,41.09,41.1,139700.0,28.2315,28.2452,28.2315,28.2383,139700.0
2014-03-18 12:10:00,41.1,41.11,41.1,41.11,69400.0,28.2383,28.2452,28.2383,28.2452,69400.0
2014-03-18 12:15:00,41.11,41.11,41.07,41.1,128500.0,28.2452,28.2452,28.2177,28.2383,128500.0
2014-03-18 12:20:00,41.1,41.12,41.09,41.1,130700.0,28.2383,28.2521,28.2315,28.2383,130700.0
2014-03-18 12:25:00,41.1,41.11,41.1,41.11,32400.0,28.2383,28.2452,28.2383,28.2452,32400.0
2014-03-18 12:30:00,41.11,41.14,41.1,41.13,180400.0,28.2452,28.2658,28.2383,28.259,180400.0
2014-03-18 12:35:00,41.13,41.18,41.12,41.16,47300.0,28.259,28.2933,28.2521,28.2796,47300.0
2014-03-18 12:40:00,41.15,41.16,41.11,41.12,39900.0,28.2727,28.2796,28.2452,28.2521,39900.0
2014-03-18 12:45:00,41.12,41.16,41.12,41.16,19100.0,28.2521,28.2796,28.2521,28.2796,19100.0
2014-03-18 12:50:00,41.16,41.16,41.14,41.15,18400.0,28.2796,28.2796,28.2658,28.2727,18400.0
2014-03-18 12:55:00,41.15,41.15,41.13,41.14,14300.0,28.2727,28.2727,28.259,28.2658,14300.0
2014-03-18 13:00:00,41.14,41.15,41.13,41.14,26800.0,28.2658,28.2727,28.259,28.2658,26800.0
2014-03-18 13:05:00,41.14,41.14,41.13,41.14,14600.0,28.2658,28.2658,28.259,28.2658,14600.0
2014-03-18 13:10:00,41.14,41.15,41.13,41.15,19000.0,28.2658,28.2727,28.259,28.2727,19000.0
2014-03-18 13:15:00,41.14,41.15,41.13,41.14,17000.0,28.2658,28.2727,28.259,28.2658,17000.0
2014-03-18 13:20:00,41.14,41.15,41.13,41.14,32500.0,28.2658,28.2727,28.259,28.2658,32500.0
2014-03-18 13:25:00,41.15,41.18,41.15,41.17,32600.0,28.2727,28.2933,28.2727,28.2864,32600.0
2014-03-18 13:30:00,41.17,41.18,41.15,41.16,24800.0,28.2864,28.2933,28.2727,28.2796,24800.0
2014-03-18 13:35:00,41.16,41.16,41.14,41.16,120700.0,28.2796,28.2796,28.2658,28.2796,120700.0
2014-03-18 13:40:00,41.16,41.21,41.16,41.2,145100.0,28.2796,28.3139,28.2796,28.3071,145100.0
2014-03-18 13:45:00,41.19,41.2,41.16,41.16,86000.0,28.3002,28.3071,28.2796,28.2796,86000.0
2014-03-18 13:50:00,41.16,41.17,41.15,41.15,42000.0,28.2796,28.2864,28.2727,28.2727,42000.0
2014-03-18 13:55:00,41.15,41.16,41.14,41.15,18200.0,28.2727,28.2796,28.2658,28.2727,18200.0
2014-03-18 14:00:00,41.15,41.16,41.13,41.13,44500.0,28.2727,28.2796,28.259,28.259,44500.0
2014-03-18 14:05:00,41.13,41.14,41.12,41.13,34500.0,28.259,28.2658,28.2521,28.259,34500.0
2014-03-18 14:10:00,41.13,41.14,41.12,41.13,74900.0,28.259,28.2658,28.2521,28.259,74900.0
2014-03-18 14:15:00,41.13,41.13,41.12,41.13,15500.0,28.259,28.259,28.2521,28.259,15500.0
2014-03-18 14:20:00,41.13,41.14,41.13,41.14,53600.0,28.259,28.2658,28.259,28.2658,53600.0
2014-03-18 14:25:00,41.14,41.14,41.12,41.13,40400.0,28.2658,28.2658,28.2521,28.259,40400.0
2014-03-18 14:30:00,41.13,41.13,41.11,41.12,24900.0,28.259,28.259,28.2452,28.2521,24900.0
2014-03-18 14:35:00,41.12,41.12,41.11,41.11,56800.0,28.2521,28.2521,28.2452,28.2452,56800.0
2014-03-18 14:40:00,41.11,41.13,41.11,41.13,26300.0,28.2452,28.259,28.2452,28.259,26300.0
2014-03-18 14:45:00,41.12,41.13,41.12,41.13,14900.0,28.2521,28.259,28.2521,28.259,14900.0
2014-03-18 14:50:00,41.13,41.15,41.13,41.14,108200.0,28.259,28.2727,28.259,28.2658,108200.0
2014-03-18 14:55:00,41.14,41.14,41.12,41.12,19800.0,28.2658,28.2658,28.2521,28.2521,19800.0
2014-03-18 15:00:00,41.13,41.14,41.11,41.11,79500.0,28.259,28.2658,28.2452,28.2452,79500.0
2014-03-18 15:05:00,41.11,41.12,41.11,41.11,35300.0,28.2452,28.2521,28.2452,28.2452,35300.0
2014-03-18 15:10:00,41.12,41.13,41.11,41.11,71300.0,28.2521,28.259,28.2452,28.2452,71300.0
2014-03-18 15:15:00,41.11,41.12,41.11,41.11,33900.0,28.2452,28.2521,28.2452,28.2452,33900.0
2014-03-18 15:20:00,41.11,41.12,41.11,41.11,49600.0,28.2452,28.2521,28.2452,28.2452,49600.0
2014-03-18 15:25:00,41.11,41.12,41.1,41.11,69700.0,28.2452,28.2521,28.2383,28.2452,69700.0
2014-03-18 15:30:00,41.11,41.11,41.08,41.08,233500.0,28.2452,28.2452,28.2246,28.2246,233500.0
2014-03-18 15:35:00,41.08,41.12,41.08,41.11,100400.0,28.2246,28.2521,28.2246,28.2452,100400.0
2014-03-18 15:40:00,41.12,41.12,41.1,41.1,81900.0,28.2521,28.2521,28.2383,28.2383,81900.0
2014-03-18 15:45:00,41.11,41.11,41.1,41.11,74500.0,28.2452,28.2452,28.2383,28.2452,74500.0
2014-03-18 15:50:00,41.1,41.11,41.1,41.11,83600.0,28.2383,28.2452,28.2383,28.2452,83600.0
2014-03-18 15:55:00,41.1,41.11,41.08,41.1,685700.0,28.2383,28.2452,28.2246,28.2383,685700.0
2014-03-19 09:30:00,41.11,41.14,41.09,41.1,51800.0,28.2452,28.2658,28.2315,28.2383,51800.0
2014-03-19 09:35:00,41.1,41.12,40.99,41.01,168100.0,28.2383,28.2521,28.1628,28.1765,168100.0
2014-03-19 09:40:00,41.01,41.1,41.0,41.08,54600.0,28.1765,28.2383,28.1696,28.2246,54600.0
2014-03-19 09:45:00,41.07,41.08,41.02,41.03,44300.0,28.2177,28.2246,28.1834,28.1903,44300.0
2014-03-19 09:50:00,41.02,41.02,40.95,41.01,175100.0,28.1834,28.1834,28.1353,28.1765,175100.0
2014-03-19 09:55:00,41.01,41.1,41.01,41.08,141800.0,28.1765,28.2383,28.1765,28.2246,141800.0
2014-03-19 10:00:00,41.09,41.12,41.08,41.09,81400.0,28.2315,28.2521,28.2246,28.2315,81400.0
2014-03-19 10:05:00,41.09,41.15,41.08,41.13,137000.0,28.2315,28.2727,28.2246,28.259,137000.0
2014-03-19 10:10:00,41.13,41.17,41.12,41.14,124700.0,28.259,28.2864,28.2521,28.2658,124700.0
2014-03-19 10:15:00,41.14,41.14,41.1,41.11,156200.0,28.2658,28.2658,28.2383,28.2452,156200.0
2014-03-19 10:20:00,41.11,41.13,41.09,41.11,65300.0,28.2452,28.259,28.2315,28.2452,65300.0
2014-03-19 10:25:00,41.12,41.14,41.1,41.12,121600.0,28.2521,28.2658,28.2383,28.2521,121600.0
2014-03-19 10:30:00,41.13,41.14,41.11,41.13,53900.0,28.259,28.2658,28.2452,28.259,53900.0
2014-03-19 10:35:00,41.13,41.14,41.11,41.14,44400.0,28.259,28.2658,28.2452,28.2658,44400.0
2014-03-19 10:40:00,41.14,41.15,41.11,41.14,71300.0,28.2658,28.2727,28.2452,28.2658,71300.0
2014-03-19 10:45:00,41.14,41.15,41.11,41.12,48000.0,28.2658,28.2727,28.2452,28.2521,48000.0
2014-03-19 10:50:00,41.11,41.12,41.08,41.08,59600.0,28.2452,28.2521,28.2246,28.2246,59600.0
2014-03-19 10:55:00,41.09,41.1,41.08,41.09,49000.0,28.2315,28.2383,28.2246,28.2315,49000.0
2014-03-19 11:00:00,41.08,41.12,41.08,41.1,53600.0,28.2246,28.2521,28.2246,28.2383,53600.0
2014-03-19 11:05:00,41.09,41.1,41.08,41.09,45400.0,28.2315,28.2383,28.2246,28.2315,45400.0
2014-03-19 11:10:00,41.09,41.09,41.07,41.09,29600.0,28.2315,28.2315,28.2177,28.2315,29600.0
2014-03-19 11:15:00,41.09,41.09,41.07,41.07,36500.0,28.2315,28.2315,28.2177,28.2177,36500.0
2014-03-19 11:20:00,41.07,41.08,41.06,41.07,41300.0,28.2177,28.2246,28.2109,28.2177,41300.0
2014-03-19 11:25:00,41.07,41.08,41.06,41.08,81700.0,28.2177,28.2246,28.2109,28.2246,81700.0
2014-03-19 11:30:00,41.08,41.13,41.08,41.13,39000.0,28.2246,28.259,28.2246,28.259,39000.0
2014-03-19 11:35:00,41.13,41.17,41.13,41.17,35400.0,28.259,28.2864,28.259,28.2864,35400.0
2014-03-19 11:40:00,41.16,41.18,41.14,41.14,287000.0,28.2796,28.2933,28.2658,28.2658,287000.0
2014-03-19 11:45:00,41.13,41.13,41.11,41.12,37100.0,28.259,28.259,28.2452,28.2521,37100.0
2014-03-19 11:50:00,41.12,41.13,41.09,41.09,133300.0,28.2521,28.259,28.2315,28.2315,133300.0
2014-03-19 11:55:00,41.09,41.09,41.02,41.02,79000.0,28.2315,28.2315,28.1834,28.1834,79000.0
2014-03-19 12:00:00,41.03,41.04,40.96,40.96,105300.0,28.1903,28.1971,28.1422,28.1422,105300.0
2014-03-19 12:05:00,40.96,41.0,40.96,40.98,59700.0,28.1422,28.1696,28.1422,28.1559,59700.0
2014-03-19 12:10:00,40.99,41.01,40.98,41.01,49000.0,28.1628,28.1765,28.1559,28.1765,49000.0
2014-03-19 12:15:00,41.01,41.03,40.98,40.98,118500.0,28.1765,28.1903,28.1559,28.1559,118500.0
2014-03-19 12:20:00,40.98,41.0,40.98,40.98,149600.0,28.1559,28.1696,28.1559,28.1559,149600.0
2014-03-19 12:25:00,40.98,41.0,40.98,41.0,126900.0,28.1559,28.1696,28.1559,28.1696,126900.0
2014-03-19 12:30:00,41.0,41.0,40.95,40.96,81100.0,28.1696,28.1696,28.1353,28.1422,81100.0
2014-03-19 12:35:00,40.95,40.95,40.91,40.92,33700.0,28.1353,28.1353,28.1078,28.1147,33700.0
2014-03-19 12:40:00,40.93,40.93,40.91,40.91,119100.0,28.1215,28.1215,28.1078,28.1078,119100.0
2014-03-19 12:45:00,40.91,40.94,40.91,40.92,115600.0,28.1078,28.1284,28.1078,28.1147,115600.0
2014-03-19 12:50:00,40.92,40.92,40.91,40.92,8300.0,28.1147,28.1147,28.1078,28.1147,8300.0
2014-03-19 12:55:00,40.92,40.94,40.91,40.93,20500.0,28.1147,28.1284,28.1078,28.1215,20500.0
2014-03-19 13:00:00,40.92,40.94,40.91,40.93,134500.0,28.1147,28.1284,28.1078,28.1215,134500.0
2014-03-19 13:05:00,40.93,40.94,40.93,40.93,18900.0,28.1215,28.1284,28.1215,28.1215,18900.0
2014-03-19 13:10:00,40.93,40.94,40.92,40.93,41800.0,28.1215,28.1284,28.1147,28.1215,41800.0
2014-03-19 13:15:00,40.94,40.94,40.93,40.94,6900.0,28.1284,28.1284,28.1215,28.1284,6900.0
2014-03-19 13:20:00,40.94,40.99,40.93,40.98,54900.0,28.1284,28.1628,28.1215,28.1559,54900.0
2014-03-19 13:25:00,40.98,41.0,40.98,40.99,16000.0,28.1559,28.1696,28.1559,28.1628,16000.0
2014-03-19 13:30:00,41.0,41.0,40.99,41.0,10300.0,28.1696,28.1696,28.1628,28.1696,10300.0
2014-03-19 13:35:00,40.99,41.0,40.99,40.99,9400.0,28.1628,28.1696,28.1628,28.1628,9400.0
2014-03-19 13:40:00,40.99,41.0,40.97,40.97,59700.0,28.1628,28.1696,28.149,28.149,59700.0
2014-03-19 13:45:00,40.97,40.98,40.95,40.96,19700.0,28.149,28.1559,28.1353,28.1422,19700.0
2014-03-19 13:50:00,40.96,40.99,40.96,40.98,71600.0,28.1422,28.1628,28.1422,28.1559,71600.0
2014-03-19 13:55:00,40.98,41.01,40.98,41.01,127800.0,28.1559,28.1765,28.1559,28.1765,127800.0
2014-03-19 14:00:00,41.01,41.02,40.79,40.82,1175200.0,28.1765,28.1834,28.0254,28.046,1175200.0
2014-03-19 14:05:00,40.83,40.83,40.69,40.73,597700.0,28.0528,28.0528,27.9566,27.9841,597700.0
2014-03-19 14:10:00,40.73,40.82,40.71,40.8,431700.0,27.9841,28.046,27.9704,28.0322,431700.0
2014-03-19 14:15:00,40.79,40.84,40.78,40.82,242800.0,28.0254,28.0597,28.0185,28.046,242800.0
2014-03-19 14:20:00,40.82,40.84,40.73,40.75,487700.0,28.046,28.0597,27.9841,27.9979,487700.0
2014-03-19 14:25:00,40.75,40.77,40.7,40.74,342300.0,27.9979,28.0116,27.9635,27.991,342300.0
2014-03-19 14:30:00,40.74,40.77,40.71,40.72,787600.0,27.991,28.0116,27.9704,27.9773,787600.0
2014-03-19 14:35:00,40.72,40.73,40.59,40.59,1486100.0,27.9773,27.9841,27.8879,27.8879,1486100.0
2014-03-19 14:40:00,40.59,40.62,40.48,40.55,921100.0,27.8879,27.9086,27.8124,27.8605,921100.0
2014-03-19 14:45:00,40.56,40.58,40.53,40.56,781000.0,27.8673,27.8811,27.8467,27.8673,781000.0
2014-03-19 14:50:00,40.56,40.6,40.55,40.57,406400.0,27.8673,27.8948,27.8605,27.8742,406400.0
2014-03-19 14:55:00,40.58,40.63,40.56,40.59,294000.0,27.8811,27.9154,27.8673,27.8879,294000.0
2014-03-19 15:00:00,40.59,40.64,40.59,40.61,399400.0,27.8879,27.9223,27.8879,27.9017,399400.0
2014-03-19 15:05:00,40.6,40.6,40.38,40.38,1143000.0,27.8948,27.8948,27.7437,27.7437,1143000.0
2014-03-19 15:10:00,40.38,40.4,40.28,40.32,1395000.0,27.7437,27.7574,27.675,27.7024,1395000.0
2014-03-19 15:15:00,40.32,40.38,40.3,40.36,622000.0,27.7024,27.7437,27.6887,27.7299,622000.0
2014-03-19 15:20:00,40.36,40.41,40.34,40.39,324900.0,27.7299,27.7643,27.7162,27.7505,324900.0
2014-03-19 15:25:00,40.4,40.4,40.34,40.4,885900.0,27.7574,27.7574,27.7162,27.7574,885900.0
2014-03-19 15:30:00,40.4,40.46,40.4,40.45,772500.0,27.7574,27.7986,27.7574,27.7918,772500.0
2014-03-19 15:35:00,40.45,40.46,40.41,40.43,757200.0,27.7918,27.7986,27.7643,27.778,757200.0
2014-03-19 15:40:00,40.42,40.48,40.42,40.47,476500.0,27.7711,27.8124,27.7711,27.8055,476500.0
2014-03-19 15:45:00,40.47,40.5,40.45,40.48,405500.0,27.8055,27.8261,27.7918,27.8124,405500.0
2014-03-19 15:50:00,40.47,40.49,40.46,40.47,580700.0,27.8055,27.8192,27.7986,27.8055,580700.0
2014-03-19 15:55:00,40.48,40.52,40.47,40.49,1234900.0,27.8124,27.8398,27.8055,27.8192,1234900.0
2014-03-20 09:30:00,40.34,40.4,40.05,40.11,874800.0,27.7162,27.7574,27.5169,27.5582,874800.0
2014-03-20 09:35:00,40.11,40.22,40.11,40.19,253800.0,27.5582,27.6337,27.5582,27.6131,253800.0
2014-03-20 09:40:00,40.19,40.3,40.19,40.27,164700.0,27.6131,27.6887,27.6131,27.6681,164700.0
2014-03-20 09:45:00,40.26,40.34,40.25,40.27,428800.0,27.6612,27.7162,27.6543,27.6681,428800.0
2014-03-20 09:50:00,40.28,40.28,40.22,40.26,220000.0,27.675,27.675,27.6337,27.6612,220000.0
2014-03-20 09:55:00,40.26,40.28,40.22,40.27,182500.0,27.6612,27.675,27.6337,27.6681,182500.0
2014-03-20 10:00:00,40.27,40.29,40.14,40.14,560300.0,27.6681,27.6818,27.5788,27.5788,560300.0
2014-03-20 10:05:00,40.15,40.32,40.15,40.27,621000.0,27.5856,27.7024,27.5856,27.6681,621000.0
2014-03-20 10:10:00,40.27,40.3,40.26,40.28,174800.0,27.6681,27.6887,27.6612,27.675,174800.0
2014-03-20 10:15:00,40.28,40.31,40.27,40.27,468200.0,27.675,27.6956,27.6681,27.6681,468200.0
2014-03-20 10:20:00,40.28,40.34,40.27,40.31,157300.0,27.675,27.7162,27.6681,27.6956,157300.0
2014-03-20 10:25:00,40.31,40.32,40.25,40.26,156000.0,27.6956,27.7024,27.6543,27.6612,156000.0
2014-03-20 10:30:00,40.25,40.3,40.25,40.3,336100.0,27.6543,27.6887,27.6543,27.6887,336100.0
2014-03-20 10:35:00,40.29,40.31,40.26,40.29,206200.0,27.6818,27.6956,27.6612,27.6818,206200.0
2014-03-20 10:40:00,40.29,40.33,40.29,40.31,202500.0,27.6818,27.7093,27.6818,27.6956,202500.0
2014-03-20 10:45:00,40.3,40.32,40.29,40.3,105500.0,27.6887,27.7024,27.6818,27.6887,105500.0
2014-03-20 10:50:00,40.29,40.3,40.25,40.25,56900.0,27.6818,27.6887,27.6543,27.6543,56900.0
2014-03-20 10:55:00,40.25,40.26,40.22,40.24,90600.0,27.6543,27.6612,27.6337,27.6475,90600.0
2014-03-20 11:00:00,40.23,40.25,40.2,40.22,84500.0,27.6406,27.6543,27.62,27.6337,84500.0
2014-03-20 11:05:00,40.22,40.22,40.17,40.19,68000.0,27.6337,27.6337,27.5994,27.6131,68000.0
2014-03-20 11:10:00,40.18,40.2,40.15,40.16,80500.0,27.6062,27.62,27.5856,27.5925,80500.0
2014-03-20 11:15:00,40.16,40.19,40.16,40.18,89300.0,27.5925,27.6131,27.5925,27.6062,89300.0
2014-03-20 11:20:00,40.18,40.19,40.16,40.16,277900.0,27.6062,27.6131,27.5925,27.5925,277900.0
2014-03-20 11:25:00,40.16,40.19,40.14,40.19,96700.0,27.5925,27.6131,27.5788,27.6131,96700.0
2014-03-20 11:30:00,40.2,40.24,40.2,40.24,42300.0,27.62,27.6475,27.62,27.6475,42300.0
2014-03-20 11:35:00,40.24,40.25,40.21,40.22,26800.0,27.6475,27.6543,27.6269,27.6337,26800.0
2014-03-20 11:40:00,40.22,40.23,40.21,40.22,28900.0,27.6337,27.6406,27.6269,27.6337,28900.0
2014-03-20 11:45:00,40.22,40.22,40.21,40.22,169800.0,27.6337,27.6337,27.6269,27.6337,169800.0
2014-03-20 11:50:00,40.22,40.23,40.21,40.21,131300.0,27.6337,27.6406,27.6269,27.6269,131300.0
2014-03-20 11:55:00,40.22,40.27,40.22,40.27,185400.0,27.6337,27.6681,27.6337,27.6681,185400.0
2014-03-20 12:00:00,40.26,40.27,40.25,40.27,80800.0,27.6612,27.6681,27.6543,27.6681,80800.0
2014-03-20 12:05:00,40.27,40.27,40.24,40.25,30100.0,27.6681,27.6681,27.6475,27.6543,30100.0
2014-03-20 12:10:00,40.24,40.29,40.24,40.29,80000.0,27.6475,27.6818,27.6475,27.6818,80000.0
2014-03-20 12:15:00,40.29,40.36,40.29,40.36,63500.0,27.6818,27.7299,27.6818,27.7299,63500.0
2014-03-20 12:20:00,40.36,40.39,40.34,40.38,57700.0,27.7299,27.7505,27.7162,27.7437,57700.0
2014-03-20 12:25:00,40.38,40.4,40.37,40.4,15900.0,27.7437,27.7574,27.7368,27.7574,15900.0
2014-03-20 12:30:00,40.4,40.4,40.37,40.38,76800.0,27.7574,27.7574,27.7368,27.7437,76800.0
2014-03-20 12:35:00,40.38,40.38,40.36,40.37,122200.0,27.7437,27.7437,27.7299,27.7368,122200.0
2014-03-20 12:40:00,40.37,40.38,40.36,40.37,46800.0,27.7368,27.7437,27.7299,27.7368,46800.0
2014-03-20 12:45:00,40.38,40.44,40.38,40.44,155800.0,27.7437,27.7849,27.7437,27.7849,155800.0
2014-03-20 12:50:00,40.44,40.45,40.4,40.41,148300.0,27.7849,27.7918,27.7574,27.7643,148300.0
2014-03-20 12:55:00,40.41,40.46,40.41,40.46,26400.0,27.7643,27.7986,27.7643,27.7986,26400.0
2014-03-20 13:00:00,40.45,40.49,40.44,40.46,39800.0,27.7918,27.8192,27.7849,27.7986,39800.0
2014-03-20 13:05:00,40.47,40.49,40.47,40.49,36400.0,27.8055,27.8192,27.8055,27.8192,36400.0
2014-03-20 13:10:00,40.48,40.49,40.47,40.48,61400.0,27.8124,27.8192,27.8055,27.8124,61400.0
2014-03-20 13:15:00,40.49,40.5,40.48,40.48,42900.0,27.8192,27.8261,27.8124,27.8124,42900.0
2014-03-20 13:20:00,40.48,40.5,40.47,40.48,71700.0,27.8124,27.8261,27.8055,27.8124,71700.0
2014-03-20 13:25:00,40.48,40.49,40.43,40.44,38400.0,27.8124,27.8192,27.778,27.7849,38400.0
2014-03-20 13:30:00,40.43,40.44,40.41,40.41,188600.0,27.778,27.7849,27.7643,27.7643,188600.0
2014-03-20 13:35:00,40.42,40.42,40.4,40.4,43400.0,27.7711,27.7711,27.7574,27.7574,43400.0
2014-03-20 13:40:00,40.41,40.41,40.37,40.37,58900.0,27.7643,27.7643,27.7368,27.7368,58900.0
2014-03-20 13:45:00,40.36,40.4,40.36,40.39,95500.0,27.7299,27.7574,27.7299,27.7505,95500.0
2014-03-20 13:50:00,40.4,40.42,40.4,40.42,45000.0,27.7574,27.7711,27.7574,27.7711,45000.0
2014-03-20 13:55:00,40.42,40.45,40.41,40.45,34400.0,27.7711,27.7918,27.7643,27.7918,34400.0
2014-03-20 14:00:00,40.45,40.45,40.43,40.44,50400.0,27.7918,27.7918,27.778,27.7849,50400.0
2014-03-20 14:05:00,40.43,40.44,40.43,40.43,7600.0,27.778,27.7849,27.778,27.778,7600.0
2014-03-20 14:10:00,40.44,40.45,40.43,40.44,36200.0,27.7849,27.7918,27.778,27.7849,36200.0
2014-03-20 14:15:00,40.44,40.45,40.44,40.44,19800.0,27.7849,27.7918,27.7849,27.7849,19800.0
2014-03-20 14:20:00,40.45,40.46,40.44,40.46,14300.0,27.7918,27.7986,27.7849,27.7986,14300.0
2014-03-20 14:25:00,40.45,40.46,40.44,40.46,36400.0,27.7918,27.7986,27.7849,27.7986,36400.0
2014-03-20 14:30:00,40.45,40.46,40.44,40.44,22600.0,27.7918,27.7986,27.7849,27.7849,22600.0
2014-03-20 14:35:00,40.45,40.45,40.44,40.44,9700.0,27.7918,27.7918,27.7849,27.7849,9700.0
2014-03-20 14:40:00,40.44,40.47,40.44,40.45,161900.0,27.7849,27.8055,27.7849,27.7918,161900.0
2014-03-20 14:45:00,40.46,40.48,40.46,40.48,21900.0,27.7986,27.8124,27.7986,27.8124,21900.0
2014-03-20 14:50:00,40.47,40.47,40.45,40.47,131600.0,27.8055,27.8055,27.7918,27.8055,131600.0
2014-03-20 14:55:00,40.46,40.47,40.45,40.46,15300.0,27.7986,27.8055,27.7918,27.7986,15300.0
2014-03-20 15:00:00,40.45,40.46,40.43,40.43,45700.0,27.7918,27.7986,27.778,27.778,45700.0
2014-03-20 15:05:00,40.44,40.44,40.4,40.42,68800.0,27.7849,27.7849,27.7574,27.7711,68800.0
2014-03-20 15:10:00,40.41,40.43,40.41,40.42,64300.0,27.7643,27.778,27.7643,27.7711,64300.0
2014-03-20 15:15:00,40.43,40.46,40.43,40.45,73800.0,27.778,27.7986,27.778,27.7918,73800.0
2014-03-20 15:20:00,40.45,40.46,40.43,40.46,294500.0,27.7918,27.7986,27.778,27.7986,294500.0
2014-03-20 15:25:00,40.46,40.47,40.44,40.45,87900.0,27.7986,27.8055,27.7849,27.7918,87900.0
2014-03-20 15:30:00,40.45,40.49,40.45,40.48,67000.0,27.7918,27.8192,27.7918,27.8124,67000.0
2014-03-20 15:35:00,40.47,40.48,40.45,40.46,212100.0,27.8055,27.8124,27.7918,27.7986,212100.0
2014-03-20 15:40:00,40.45,40.48,40.45,40.48,225900.0,27.7918,27.8124,27.7918,27.8124,225900.0
2014-03-20 15:45:00,40.49,40.5,40.47,40.48,170100.0,27.8192,27.8261,27.8055,27.8124,170100.0
2014-03-20 15:50:00,40.48,40.49,40.48,40.48,55400.0,27.8124,27.8192,27.8124,27.8124,55400.0
2014-03-20 15:55:00,40.48,40.54,40.48,40.54,1216100.0,27.8124,27.8536,27.8124,27.8536,1216100.0
2014-03-21 09:30:00,40.42,40.57,40.36,40.51,278500.0,28.0008,28.1047,27.9592,28.0631,278500.0
2014-03-21 09:35:00,40.51,40.68,40.51,40.59,715100.0,28.0631,28.1809,28.0631,28.1185,715100.0
2014-03-21 09:40:00,40.59,40.72,40.59,40.72,260800.0,28.1185,28.2086,28.1185,28.2086,260800.0
2014-03-21 09:45:00,40.72,40.78,40.68,40.77,314200.0,28.2086,28.2502,28.1809,28.2432,314200.0
2014-03-21 09:50:00,40.77,40.85,40.77,40.85,225500.0,28.2432,28.2986,28.2432,28.2986,225500.0
2014-03-21 09:55:00,40.85,40.87,40.78,40.81,483300.0,28.2986,28.3125,28.2502,28.2709,483300.0
2014-03-21 10:00:00,40.82,40.85,40.77,40.77,252300.0,28.2779,28.2986,28.2432,28.2432,252300.0
2014-03-21 10:05:00,40.77,40.81,40.63,40.64,353800.0,28.2432,28.2709,28.1462,28.1532,353800.0
2014-03-21 10:10:00,40.64,40.74,40.64,40.7,259000.0,28.1532,28.2224,28.1532,28.1947,259000.0
2014-03-21 10:15:00,40.71,40.74,40.68,40.68,142700.0,28.2017,28.2224,28.1809,28.1809,142700.0
2014-03-21 10:20:00,40.68,40.71,40.63,40.64,391800.0,28.1809,28.2017,28.1462,28.1532,391800.0
2014-03-21 10:25:00,40.64,40.66,40.63,40.63,187800.0,28.1532,28.167,28.1462,28.1462,187800.0
2014-03-21 10:30:00,40.64,40.67,40.62,40.65,130700.0,28.1532,28.1739,28.1393,28.1601,130700.0
2014-03-21 10:35:00,40.64,40.66,40.62,40.65,102900.0,28.1532,28.167,28.1393,28.1601,102900.0
2014-03-21 10:40:00,40.65,40.66,40.62,40.66,97700.0,28.1601,28.167,28.1393,28.167,97700.0
2014-03-21 10:45:00,40.66,40.69,40.66,40.68,50300.0,28.167,28.1878,28.167,28.1809,50300.0
2014-03-21 10:50:00,40.69,40.72,40.69,40.72,23000.0,28.1878,28.2086,28.1878,28.2086,23000.0
2014-03-21 10:55:00,40.72,40.73,40.71,40.72,48900.0,28.2086,28.2155,28.2017,28.2086,48900.0
2014-03-21 11:00:00,40.73,40.75,40.72,40.74,154500.0,28.2155,28.2294,28.2086,28.2224,154500.0
2014-03-21 11:05:00,40.75,40.75,40.72,40.72,33900.0,28.2294,28.2294,28.2086,28.2086,33900.0
2014-03-21 11:10:00,40.73,40.75,40.73,40.74,30900.0,28.2155,28.2294,28.2155,28.2224,30900.0
2014-03-21 11:15:00,40.73,40.76,40.73,40.76,72800.0,28.2155,28.2363,28.2155,28.2363,72800.0
2014-03-21 11:20:00,40.76,40.78,40.76,40.78,103500.0,28.2363,28.2502,28.2363,28.2502,103500.0
2014-03-21 11:25:00,40.78,40.8,40.77,40.8,81300.0,28.2502,28.264,28.2432,28.264,81300.0
2014-03-21 11:30:00,40.8,40.82,40.79,40.81,60500.0,28.264,28.2779,28.2571,28.2709,60500.0
2014-03-21 11:35:00,40.81,40.83,40.81,40.82,48600.0,28.2709,28.2848,28.2709,28.2779,48600.0
2014-03-21 11:40:00,40.82,40.83,40.79,40.79,117200.0,28.2779,28.2848,28.2571,28.2571,117200.0
2014-03-21 11:45:00,40.79,40.8,40.77,40.79,96600.0,28.2571,28.264,28.2432,28.2571,96600.0
2014-03-21 11:50:00,40.79,40.81,40.79,40.81,40300.0,28.2571,28.2709,28.2571,28.2709,40300.0
2014-03-21 11:55:00,40.81,40.84,40.81,40.81,104100.0,28.2709,28.2917,28.2709,28.2709,104100.0
2014-03-21 12:00:00,40.82,40.85,40.81,40.84,122200.0,28.2779,28.2986,28.2709,28.2917,122200.0
2014-03-21 12:05:00,40.84,40.87,40.84,40.87,52200.0,28.2917,28.3125,28.2917,28.3125,52200.0
2014-03-21 12:10:00,40.87,40.91,40.87,40.88,154400.0,28.3125,28.3402,28.3125,28.3194,154400.0
2014-03-21 12:15:00,40.88,40.9,40.88,40.89,37900.0,28.3194,28.3333,28.3194,28.3264,37900.0
2014-03-21 12:20:00,40.89,40.89,40.86,40.88,78100.0,28.3264,28.3264,28.3056,28.3194,78100.0
2014-03-21 12:25:00,40.88,40.88,40.86,40.87,87800.0,28.3194,28.3194,28.3056,28.3125,87800.0
2014-03-21 12:30:00,40.88,40.88,40.84,40.86,22100.0,28.3194,28.3194,28.2917,28.3056,22100.0
2014-03-21 12:35:00,40.86,40.86,40.85,40.86,20000.0,28.3056,28.3056,28.2986,28.3056,20000.0
2014-03-21 12:40:00,40.86,40.87,40.85,40.87,13600.0,28.3056,28.3125,28.2986,28.3125,13600.0
2014-03-21 12:45:00,40.87,40.87,40.85,40.86,38100.0,28.3125,28.3125,28.2986,28.3056,38100.0
2014-03-21 12:50:00,40.85,40.85,40.82,40.82,31900.0,28.2986,28.2986,28.2779,28.2779,31900.0
2014-03-21 12:55:00,40.82,40.84,40.8,40.8,170100.0,28.2779,28.2917,28.264,28.264,170100.0
2014-03-21 13:00:00,40.8,40.8,40.79,40.79,24000.0,28.264,28.264,28.2571,28.2571,24000.0
2014-03-21 13:05:00,40.79,40.79,40.77,40.77,35600.0,28.2571,28.2571,28.2432,28.2432,35600.0
2014-03-21 13:10:00,40.77,40.77,40.7,40.71,52100.0,28.2432,28.2432,28.1947,28.2017,52100.0
2014-03-21 13:15:00,40.71,40.72,40.7,40.71,114100.0,28.2017,28.2086,28.1947,28.2017,114100.0
2014-03-21 13:20:00,40.72,40.72,40.68,40.69,46000.0,28.2086,28.2086,28.1809,28.1878,46000.0
2014-03-21 13:25:00,40.68,40.7,40.65,40.7,129200.0,28.1809,28.1947,28.1601,28.1947,129200.0
2014-03-21 13:30:00,40.71,40.72,40.69,40.72,57600.0,28.2017,28.2086,28.1878,28.2086,57600.0
2014-03-21 13:35:00,40.72,40.74,40.72,40.73,105300.0,28.2086,28.2224,28.2086,28.2155,105300.0
2014-03-21 13:40:00,40.73,40.73,40.66,40.67,63100.0,28.2155,28.2155,28.167,28.1739,63100.0
2014-03-21 13:45:00,40.67,40.69,40.66,40.66,181100.0,28.1739,28.1878,28.167,28.167,181100.0
2014-03-21 13:50:00,40.66,40.73,40.65,40.71,439400.0,28.167,28.2155,28.1601,28.2017,439400.0
2014-03-21 13:55:00,40.72,40.73,40.67,40.68,78300.0,28.2086,28.2155,28.1739,28.1809,78300.0
2014-03-21 14:00:00,40.68,40.7,40.66,40.7,119400.0,28.1809,28.1947,28.167,28.1947,119400.0
2014-03-21 14:05:00,40.69,40.75,40.69,40.75,121300.0,28.1878,28.2294,28.1878,28.2294,121300.0
2014-03-21 14:10:00,40.74,40.76,40.71,40.72,223600.0,28.2224,28.2363,28.2017,28.2086,223600.0
2014-03-21 14:15:00,40.71,40.77,40.7,40.72,273400.0,28.2017,28.2432,28.1947,28.2086,273400.0
2014-03-21 14:20:00,40.72,40.74,40.72,40.73,49400.0,28.2086,28.2224,28.2086,28.2155,49400.0
2014-03-21 14:25:00,40.72,40.74,40.68,40.69,77700.0,28.2086,28.2224,28.1809,28.1878,77700.0
2014-03-21 14:30:00,40.68,40.69,40.65,40.68,88800.0,28.1809,28.1878,28.1601,28.1809,88800.0
2014-03-21 14:35:00,40.68,40.72,40.67,40.71,386400.0,28.1809,28.2086,28.1739,28.2017,386400.0
2014-03-21 14:40:00,40.71,40.71,40.65,40.67,276100.0,28.2017,28.2017,28.1601,28.1739,276100.0
2014-03-21 14:45:00,40.67,40.68,40.63,40.64,234200.0,28.1739,28.1809,28.1462,28.1532,234200.0
2014-03-21 14:50:00,40.64,40.67,40.63,40.65,246200.0,28.1532,28.1739,28.1462,28.1601,246200.0
2014-03-21 14:55:00,40.65,40.66,40.64,40.65,65400.0,28.1601,28.167,28.1532,28.1601,65400.0
2014-03-21 15:00:00,40.64,40.65,40.57,40.59,197700.0,28.1532,28.1601,28.1047,28.1185,197700.0
2014-03-21 15:05:00,40.58,40.62,40.58,40.62,98500.0,28.1116,28.1393,28.1116,28.1393,98500.0
2014-03-21 15:10:00,40.61,40.65,40.58,40.58,115100.0,28.1324,28.1601,28.1116,28.1116,115100.0
2014-03-21 15:15:00,40.59,40.6,40.57,40.58,73300.0,28.1185,28.1255,28.1047,28.1116,73300.0
2014-03-21 15:20:00,40.58,40.62,40.57,40.62,88200.0,28.1116,28.1393,28.1047,28.1393,88200.0
2014-03-21 15:25:00,40.62,40.65,40.61,40.65,91600.0,28.1393,28.1601,28.1324,28.1601,91600.0
2014-03-21 15:30:00,40.65,40.65,40.59,40.59,216700.0,28.1601,28.1601,28.1185,28.1185,216700.0
2014-03-21 15:35:00,40.59,40.59,40.56,40.57,91000.0,28.1185,28.1185,28.0977,28.1047,91000.0
2014-03-21 15:40:00,40.57,40.6,40.54,40.58,246900.0,28.1047,28.1255,28.0839,28.1116,246900.0
2014-03-21 15:45:00,40.58,40.59,40.5,40.5,423900.0,28.1116,28.1185,28.0562,28.0562,423900.0
2014-03-21 15:50:00,40.5,40.51,40.49,40.49,321900.0,28.0562,28.0631,28.0493,28.0493,321900.0
2014-03-21 15:55:00,40.5,40.54,40.5,40.51,673000.0,28.0562,28.0839,28.0562,28.0631,673000.0
2014-03-24 09:30:00,40.54,40.79,40.53,40.75,136600.0,28.0839,28.2571,28.077,28.2294,136600.0
2014-03-24 09:35:00,40.74,40.74,40.59,40.63,500000.0,28.2224,28.2224,28.1185,28.1462,500000.0
2014-03-24 09:40:00,40.62,40.7,40.6,40.62,242400.0,28.1393,28.1947,28.1255,28.1393,242400.0
2014-03-24 09:45:00,40.62,40.65,40.56,40.6,255400.0,28.1393,28.1601,28.0977,28.1255,255400.0
2014-03-24 09:50:00,40.6,40.7,40.59,40.67,264800.0,28.1255,28.1947,28.1185,28.1739,264800.0
2014-03-24 09:55:00,40.67,40.68,40.55,40.58,242000.0,28.1739,28.1809,28.0908,28.1116,242000.0
2014-03-24 10:00:00,40.58,40.59,40.49,40.5,107900.0,28.1116,28.1185,28.0493,28.0562,107900.0
2014-03-24 10:05:00,40.5,40.5,40.41,40.45,407500.0,28.0562,28.0562,27.9938,28.0215,407500.0
2014-03-24 10:10:00,40.45,40.48,40.42,40.44,139000.0,28.0215,28.0423,28.0008,28.0146,139000.0
2014-03-24 10:15:00,40.44,40.45,40.41,40.42,282900.0,28.0146,28.0215,27.9938,28.0008,282900.0
2014-03-24 10:20:00,40.41,40.45,40.41,40.44,64400.0,27.9938,28.0215,27.9938,28.0146,64400.0
2014-03-24 10:25:00,40.45,40.48,40.45,40.47,275900.0,28.0215,28.0423,28.0215,28.0354,275900.0
2014-03-24 10:30:00,40.47,40.47,40.36,40.42,130400.0,28.0354,28.0354,27.9592,28.0008,130400.0
2014-03-24 10:35:00,40.42,40.46,40.42,40.46,42600.0,28.0008,28.0285,28.0008,28.0285,42600.0
2014-03-24 10:40:00,40.46,40.49,40.45,40.48,105000.0,28.0285,28.0493,28.0215,28.0423,105000.0
2014-03-24 10:45:00,40.48,40.52,40.48,40.49,210700.0,28.0423,28.07,28.0423,28.0493,210700.0
2014-03-24 10:50:00,40.49,40.52,40.48,40.51,290000.0,28.0493,28.07,28.0423,28.0631,290000.0
2014-03-24 10:55:00,40.51,40.52,40.48,40.5,194000.0,28.0631,28.07,28.0423,28.0562,194000.0
2014-03-24 11:00:00,40.5,40.51,40.46,40.51,43700.0,28.0562,28.0631,28.0285,28.0631,43700.0
2014-03-24 11:05:00,40.51,40.52,40.47,40.52,148400.0,28.0631,28.07,28.0354,28.07,148400.0
2014-03-24 11:10:00,40.52,40.54,40.5,40.5,122100.0,28.07,28.0839,28.0562,28.0562,122100.0
2014-03-24 11:15:00,40.51,40.51,40.48,40.49,189600.0,28.0631,28.0631,28.0423,28.0493,189600.0
2014-03-24 11:20:00,40.49,40.55,40.49,40.55,243000.0,28.0493,28.0908,28.0493,28.0908,243000.0
2014-03-24 11:25:00,40.55,40.56,40.53,40.55,35500.0,28.0908,28.0977,28.077,28.0908,35500.0
2014-03-24 11:30:00,40.55,40.55,40.5,40.52,38900.0,28.0908,28.0908,28.0562,28.07,38900.0
2014-03-24 11:35:00,40.52,40.53,40.51,40.52,35800.0,28.07,28.077,28.0631,28.07,35800.0
2014-03-24 11:40:00,40.52,40.55,40.52,40.52,25100.0,28.07,28.0908,28.07,28.07,25100.0
2014-03-24 11:45:00,40.52,40.53,40.48,40.49,65800.0,28.07,28.077,28.0423,28.0493,65800.0
2014-03-24 11:50:00,40.48,40.54,40.48,40.52,82400.0,28.0423,28.0839,28.0423,28.07,82400.0
2014-03-24 11:55:00,40.52,40.54,40.51,40.53,57300.0,28.07,28.0839,28.0631,28.077,57300.0
2014-03-24 12:00:00,40.53,40.54,40.52,40.53,52300.0,28.077,28.0839,28.07,28.077,52300.0
2014-03-24 12:05:00,40.52,40.53,40.47,40.49,53800.0,28.07,28.077,28.0354,28.0493,53800.0
2014-03-24 12:10:00,40.49,40.5,40.47,40.48,198300.0,28.0493,28.0562,28.0354,28.0423,198300.0
2014-03-24 12:15:00,40.48,40.49,40.45,40.45,79500.0,28.0423,28.0493,28.0215,28.0215,79500.0
2014-03-24 12:20:00,40.46,40.5,40.44,40.5,94700.0,28.0285,28.0562,28.0146,28.0562,94700.0
2014-03-24 12:25:00,40.51,40.51,40.46,40.46,58500.0,28.0631,28.0631,28.0285,28.0285,58500.0
2014-03-24 12:30:00,40.47,40.5,40.45,40.46,121800.0,28.0354,28.0562,28.0215,28.0285,121800.0
2014-03-24 12:35:00,40.46,40.5,40.45,40.48,83100.0,28.0285,28.0562,28.0215,28.0423,83100.0
2014-03-24 12:40:00,40.48,40.48,40.46,40.48,76500.0,28.0423,28.0423,28.0285,28.0423,76500.0
2014-03-24 12:45:00,40.47,40.51,40.47,40.5,61700.0,28.0354,28.0631,28.0354,28.0562,61700.0
2014-03-24 12:50:00,40.5,40.55,40.5,40.53,468000.0,28.0562,28.0908,28.0562,28.077,468000.0
2014-03-24 12:55:00,40.53,40.55,40.52,40.55,41400.0,28.077,28.0908,28.07,28.0908,41400.0
2014-03-24 13:00:00,40.55,40.59,40.55,40.59,101800.0,28.0908,28.1185,28.0908,28.1185,101800.0
2014-03-24 13:05:00,40.59,40.59,40.55,40.57,168700.0,28.1185,28.1185,28.0908,28.1047,168700.0
2014-03-24 13:10:00,40.57,40.58,40.56,40.58,24500.0,28.1047,28.1116,28.0977,28.1116,24500.0
2014-03-24 13:15:00,40.57,40.58,40.55,40.55,25500.0,28.1047,28.1116,28.0908,28.0908,25500.0
2014-03-24 13:20:00,40.56,40.59,40.55,40.57,53700.0,28.0977,28.1185,28.0908,28.1047,53700.0
2014-03-24 13:25:00,40.57,40.57,40.54,40.56,26300.0,28.1047,28.1047,28.0839,28.0977,26300.0
2014-03-24 13:30:00,40.57,40.57,40.55,40.56,40700.0,28.1047,28.1047,28.0908,28.0977,40700.0
2014-03-24 13:35:00,40.57,40.59,40.56,40.56,83300.0,28.1047,28.1185,28.0977,28.0977,83300.0
2014-03-24 13:40:00,40.57,40.59,40.56,40.57,17400.0,28.1047,28.1185,28.0977,28.1047,17400.0
2014-03-24 13:45:00,40.57,40.58,40.56,40.56,68300.0,28.1047,28.1116,28.0977,28.0977,68300.0
2014-03-24 13:50:00,40.56,40.56,40.54,40.56,201000.0,28.0977,28.0977,28.0839,28.0977,201000.0
2014-03-24 13:55:00,40.56,40.58,40.55,40.57,46200.0,28.0977,28.1116,28.0908,28.1047,46200.0
2014-03-24 14:00:00,40.58,40.61,40.57,40.6,29200.0,28.1116,28.1324,28.1047,28.1255,29200.0
2014-03-24 14:05:00,40.6,40.61,40.58,40.59,97200.0,28.1255,28.1324,28.1116,28.1185,97200.0
2014-03-24 14:10:00,40.58,40.61,40.57,40.61,65300.0,28.1116,28.1324,28.1047,28.1324,65300.0
2014-03-24 14:15:00,40.61,40.61,40.57,40.58,79400.0,28.1324,28.1324,28.1047,28.1116,79400.0
2014-03-24 14:20:00,40.58,40.6,40.57,40.58,55800.0,28.1116,28.1255,28.1047,28.1116,55800.0
2014-03-24 14:25:00,40.59,40.62,40.58,40.59,50900.0,28.1185,28.1393,28.1116,28.1185,50900.0
2014-03-24 14:30:00,40.6,40.62,40.58,40.58,52500.0,28.1255,28.1393,28.1116,28.1116,52500.0
2014-03-24 14:35:00,40.58,40.6,40.58,40.6,71000.0,28.1116,28.1255,28.1116,28.1255,71000.0
2014-03-24 14:40:00,40.6,40.62,40.6,40.62,85100.0,28.1255,28.1393,28.1255,28.1393,85100.0
2014-03-24 14:45:00,40.62,40.66,40.62,40.64,46300.0,28.1393,28.167,28.1393,28.1532,46300.0
2014-03-24 14:50:00,40.63,40.65,40.62,40.63,95300.0,28.1462,28.1601,28.1393,28.1462,95300.0
2014-03-24 14:55:00,40.63,40.64,40.62,40.63,118800.0,28.1462,28.1532,28.1393,28.1462,118800.0
2014-03-24 15:00:00,40.62,40.63,40.59,40.59,76700.0,28.1393,28.1462,28.1185,28.1185,76700.0
2014-03-24 15:05:00,40.59,40.61,40.59,40.59,165800.0,28.1185,28.1324,28.1185,28.1185,165800.0
2014-03-24 15:10:00,40.59,40.59,40.58,40.59,49700.0,28.1185,28.1185,28.1116,28.1185,49700.0
2014-03-24 15:15:00,40.59,40.61,40.58,40.59,190600.0,28.1185,28.1324,28.1116,28.1185,190600.0
2014-03-24 15:20:00,40.59,40.63,40.59,40.63,28600.0,28.1185,28.1462,28.1185,28.1462,28600.0
2014-03-24 15:25:00,40.62,40.65,40.62,40.64,244600.0,28.1393,28.1601,28.1393,28.1532,244600.0
2014-03-24 15:30:00,40.64,40.68,40.64,40.66,78300.0,28.1532,28.1809,28.1532,28.167,78300.0
2014-03-24 15:35:00,40.65,40.66,40.64,40.65,53800.0,28.1601,28.167,28.1532,28.1601,53800.0
2014-03-24 15:40:00,40.65,40.65,40.64,40.65,54300.0,28.1601,28.1601,28.1532,28.1601,54300.0
2014-03-24 15:45:00,40.65,40.65,40.63,40.65,62600.0,28.1601,28.1601,28.1462,28.1601,62600.0
2014-03-24 15:50:00,40.65,40.66,40.63,40.65,146200.0,28.1601,28.167,28.1462,28.1601,146200.0
2014-03-24 15:55:00,40.65,40.66,40.61,40.61,471700.0,28.1601,28.167,28.1324,28.1324,471700.0
2014-03-25 09:30:00,40.7,40.75,40.62,40.64,47800.0,28.1947,28.2294,28.1393,28.1532,47800.0
2014-03-25 09:35:00,40.62,40.64,40.56,40.6,304100.0,28.1393,28.1532,28.0977,28.1255,304100.0
2014-03-25 09:40:00,40.6,40.66,40.59,40.62,67700.0,28.1255,28.167,28.1185,28.1393,67700.0
2014-03-25 09:45:00,40.62,40.64,40.59,40.6,70300.0,28.1393,28.1532,28.1185,28.1255,70300.0
2014-03-25 09:50:00,40.59,40.59,40.54,40.55,40400.0,28.1185,28.1185,28.0839,28.0908,40400.0
2014-03-25 09:55:00,40.55,40.56,40.5,40.56,124300.0,28.0908,28.0977,28.0562,28.0977,124300.0
2014-03-25 10:00:00,40.57,40.58,40.48,40.52,190600.0,28.1047,28.1116,28.0423,28.07,190600.0
2014-03-25 10:05:00,40.52,40.52,40.4,40.52,806800.0,28.07,28.07,27.9869,28.07,806800.0
2014-03-25 10:10:00,40.53,40.58,40.49,40.49,153600.0,28.077,28.1116,28.0493,28.0493,153600.0
2014-03-25 10:15:00,40.49,40.51,40.47,40.48,214300.0,28.0493,28.0631,28.0354,28.0423,214300.0
2014-03-25 10:20:00,40.49,40.55,40.48,40.5,143100.0,28.0493,28.0908,28.0423,28.0562,143100.0
2014-03-25 10:25:00,40.51,40.54,40.5,40.54,274200.0,28.0631,28.0839,28.0562,28.0839,274200.0
2014-03-25 10:30:00,40.54,40.57,40.53,40.57,81700.0,28.0839,28.1047,28.077,28.1047,81700.0
2014-03-25 10:35:00,40.57,40.69,40.57,40.64,110600.0,28.1047,28.1878,28.1047,28.1532,110600.0
2014-03-25 10:40:00,40.64,40.65,40.61,40.62,73200.0,28.1532,28.1601,28.1324,28.1393,73200.0
2014-03-25 10:45:00,40.62,40.63,40.6,40.6,82200.0,28.1393,28.1462,28.1255,28.1255,82200.0
2014-03-25 10:50:00,40.59,40.63,40.59,40.61,114200.0,28.1185,28.1462,28.1185,28.1324,114200.0
2014-03-25 10:55:00,40.6,40.62,40.57,40.62,69300.0,28.1255,28.1393,28.1047,28.1393,69300.0
2014-03-25 11:00:00,40.63,40.71,40.62,40.69,147900.0,28.1462,28.2017,28.1393,28.1878,147900.0
2014-03-25 11:05:00,40.68,40.68,40.65,40.67,42600.0,28.1809,28.1809,28.1601,28.1739,42600.0
2014-03-25 11:10:00,40.67,40.68,40.66,40.68,86700.0,28.1739,28.1809,28.167,28.1809,86700.0
2014-03-25 11:15:00,40.68,40.69,40.63,40.63,114100.0,28.1809,28.1878,28.1462,28.1462,114100.0
2014-03-25 11:20:00,40.63,40.64,40.6,40.61,45500.0,28.1462,28.1532,28.1255,28.1324,45500.0
2014-03-25 11:25:00,40.6,40.61,40.56,40.61,21900.0,28.1255,28.1324,28.0977,28.1324,21900.0
2014-03-25 11:30:00,40.6,40.6,40.55,40.57,38200.0,28.1255,28.1255,28.0908,28.1047,38200.0
2014-03-25 11:35:00,40.57,40.61,40.53,40.57,70300.0,28.1047,28.1324,28.077,28.1047,70300.0
2014-03-25 11:40:00,40.57,40.6,40.56,40.59,56700.0,28.1047,28.1255,28.0977,28.1185,56700.0
2014-03-25 11:45:00,40.59,40.6,40.56,40.57,256600.0,28.1185,28.1255,28.0977,28.1047,256600.0
2014-03-25 11:50:00,40.58,40.58,40.56,40.56,57500.0,28.1116,28.1116,28.0977,28.0977,57500.0
2014-03-25 11:55:00,40.56,40.61,40.55,40.6,103800.0,28.0977,28.1324,28.0908,28.1255,103800.0
2014-03-25 12:00:00,40.6,40.62,40.58,40.62,63400.0,28.1255,28.1393,28.1116,28.1393,63400.0
2014-03-25 12:05:00,40.62,40.63,40.6,40.63,296600.0,28.1393,28.1462,28.1255,28.1462,296600.0
2014-03-25 12:10:00,40.63,40.68,40.63,40.68,111500.0,28.1462,28.1809,28.1462,28.1809,111500.0
2014-03-25 12:15:00,40.69,40.71,40.68,40.7,63600.0,28.1878,28.2017,28.1809,28.1947,63600.0
2014-03-25 12:20:00,40.71,40.73,40.69,40.69,118900.0,28.2017,28.2155,28.1878,28.1878,118900.0
2014-03-25 12:25:00,40.69,40.7,40.64,40.68,149800.0,28.1878,28.1947,28.1532,28.1809,149800.0
2014-03-25 12:30:00,40.68,40.71,40.68,40.7,63800.0,28.1809,28.2017,28.1809,28.1947,63800.0
2014-03-25 12:35:00,40.7,40.71,40.69,40.71,15900.0,28.1947,28.2017,28.1878,28.2017,15900.0
2014-03-25 12:40:00,40.71,40.72,40.68,40.69,173300.0,28.2017,28.2086,28.1809,28.1878,173300.0
2014-03-25 12:45:00,40.69,40.73,40.69,40.69,208400.0,28.1878,28.2155,28.1878,28.1878,208400.0
2014-03-25 12:50:00,40.69,40.72,40.69,40.7,68500.0,28.1878,28.2086,28.1878,28.1947,68500.0
2014-03-25 12:55:00,40.7,40.72,40.7,40.72,32000.0,28.1947,28.2086,28.1947,28.2086,32000.0
2014-03-25 13:00:00,40.72,40.75,40.72,40.74,16700.0,28.2086,28.2294,28.2086,28.2224,16700.0
2014-03-25 13:05:00,40.74,40.75,40.72,40.73,22900.0,28.2224,28.2294,28.2086,28.2155,22900.0
2014-03-25 13:10:00,40.72,40.73,40.72,40.72,124400.0,28.2086,28.2155,28.2086,28.2086,124400.0
2014-03-25 13:15:00,40.72,40.74,40.72,40.73,18500.0,28.2086,28.2224,28.2086,28.2155,18500.0
2014-03-25 13:20:00,40.73,40.78,40.73,40.76,51600.0,28.2155,28.2502,28.2155,28.2363,51600.0
2014-03-25 13:25:00,40.76,40.81,40.76,40.79,54600.0,28.2363,28.2709,28.2363,28.2571,54600.0
2014-03-25 13:30:00,40.8,40.82,40.79,40.79,75700.0,28.264,28.2779,28.2571,28.2571,75700.0
2014-03-25 13:35:00,40.79,40.8,40.78,40.79,132700.0,28.2571,28.264,28.2502,28.2571,132700.0
2014-03-25 13:40:00,40.79,40.81,40.78,40.8,28200.0,28.2571,28.2709,28.2502,28.264,28200.0
2014-03-25 13:45:00,40.8,40.81,40.78,40.8,117800.0,28.264,28.2709,28.2502,28.264,117800.0
2014-03-25 13:50:00,40.8,40.8,40.77,40.77,24400.0,28.264,28.264,28.2432,28.2432,24400.0
2014-03-25 13:55:00,40.77,40.79,40.76,40.78,104600.0,28.2432,28.2571,28.2363,28.2502,104600.0
2014-03-25 14:00:00,40.78,40.79,40.77,40.78,162700.0,28.2502,28.2571,28.2432,28.2502,162700.0
2014-03-25 14:05:00,40.78,40.79,40.76,40.79,29400.0,28.2502,28.2571,28.2363,28.2571,29400.0
2014-03-25 14:10:00,40.79,40.8,40.78,40.8,40300.0,28.2571,28.264,28.2502,28.264,40300.0
2014-03-25 14:15:00,40.8,40.81,40.78,40.79,48400.0,28.264,28.2709,28.2502,28.2571,48400.0
2014-03-25 14:20:00,40.8,40.83,40.8,40.83,37700.0,28.264,28.2848,28.264,28.2848,37700.0
2014-03-25 14:25:00,40.83,40.83,40.8,40.83,286500.0,28.2848,28.2848,28.264,28.2848,286500.0
2014-03-25 14:30:00,40.83,40.85,40.83,40.83,311600.0,28.2848,28.2986,28.2848,28.2848,311600.0
2014-03-25 14:35:00,40.83,40.84,40.83,40.84,15500.0,28.2848,28.2917,28.2848,28.2917,15500.0
2014-03-25 14:40:00,40.83,40.84,40.82,40.84,28500.0,28.2848,28.2917,28.2779,28.2917,28500.0
2014-03-25 14:45:00,40.83,40.83,40.81,40.82,12900.0,28.2848,28.2848,28.2709,28.2779,12900.0
2014-03-25 14:50:00,40.82,40.82,40.78,40.78,176200.0,28.2779,28.2779,28.2502,28.2502,176200.0
2014-03-25 14:55:00,40.78,40.8,40.78,40.79,68400.0,28.2502,28.264,28.2502,28.2571,68400.0
2014-03-25 15:00:00,40.79,40.8,40.78,40.79,107300.0,28.2571,28.264,28.2502,28.2571,107300.0
2014-03-25 15:05:00,40.79,40.79,40.77,40.77,98900.0,28.2571,28.2571,28.2432,28.2432,98900.0
2014-03-25 15:10:00,40.77,40.79,40.77,40.78,45000.0,28.2432,28.2571,28.2432,28.2502,45000.0
2014-03-25 15:15:00,40.78,40.8,40.77,40.8,243700.0,28.2502,28.264,28.2432,28.264,243700.0
2014-03-25 15:20:00,40.8,40.84,40.8,40.81,106300.0,28.264,28.2917,28.264,28.2709,106300.0
2014-03-25 15:25:00,40.81,40.82,40.79,40.8,135500.0,28.2709,28.2779,28.2571,28.264,135500.0
2014-03-25 15:30:00,40.8,40.83,40.79,40.8,51700.0,28.264,28.2848,28.2571,28.264,51700.0
2014-03-25 15:35:00,40.8,40.81,40.79,40.81,207300.0,28.264,28.2709,28.2571,28.2709,207300.0
2014-03-25 15:40:00,40.82,40.84,40.81,40.83,200700.0,28.2779,28.2917,28.2709,28.2848,200700.0
2014-03-25 15:45:00,40.83,40.83,40.8,40.8,326400.0,28.2848,28.2848,28.264,28.264,326400.0
2014-03-25 15:50:00,40.8,40.84,40.8,40.83,348600.0,28.264,28.2917,28.264,28.2848,348600.0
2014-03-25 15:55:00,40.82,40.83,40.76,40.78,838000.0,28.2779,28.2848,28.2363,28.2502,838000.0
2014-03-26 09:30:00,40.85,40.9,40.82,40.89,207700.0,28.2986,28.3333,28.2779,28.3264,207700.0
2014-03-26 09:35:00,40.88,40.89,40.8,40.84,150600.0,28.3194,28.3264,28.264,28.2917,150600.0
2014-03-26 09:40:00,40.84,40.87,40.8,40.8,85400.0,28.2917,28.3125,28.264,28.264,85400.0
2014-03-26 09:45:00,40.8,40.83,40.73,40.82,232500.0,28.264,28.2848,28.2155,28.2779,232500.0
2014-03-26 09:50:00,40.82,40.83,40.75,40.75,322600.0,28.2779,28.2848,28.2294,28.2294,322600.0
2014-03-26 09:55:00,40.75,40.81,40.74,40.79,61500.0,28.2294,28.2709,28.2224,28.2571,61500.0
2014-03-26 10:00:00,40.78,40.82,40.76,40.78,109400.0,28.2502,28.2779,28.2363,28.2502,109400.0
2014-03-26 10:05:00,40.77,40.77,40.68,40.72,180900.0,28.2432,28.2432,28.1809,28.2086,180900.0
2014-03-26 10:10:00,40.72,40.74,40.69,40.72,206800.0,28.2086,28.2224,28.1878,28.2086,206800.0
2014-03-26 10:15:00,40.71,40.75,40.71,40.74,79400.0,28.2017,28.2294,28.2017,28.2224,79400.0
2014-03-26 10:20:00,40.75,40.79,40.74,40.75,103000.0,28.2294,28.2571,28.2224,28.2294,103000.0
2014-03-26 10:25:00,40.75,40.75,40.72,40.74,60400.0,28.2294,28.2294,28.2086,28.2224,60400.0
2014-03-26 10:30:00,40.75,40.76,40.72,40.73,36800.0,28.2294,28.2363,28.2086,28.2155,36800.0
2014-03-26 10:35:00,40.72,40.75,40.72,40.72,56200.0,28.2086,28.2294,28.2086,28.2086,56200.0
2014-03-26 10:40:00,40.73,40.74,40.71,40.71,39200.0,28.2155,28.2224,28.2017,28.2017,39200.0
2014-03-26 10:45:00,40.71,40.71,40.68,40.68,23300.0,28.2017,28.2017,28.1809,28.1809,23300.0
2014-03-26 10:50:00,40.69,40.77,40.69,40.77,381400.0,28.1878,28.2432,28.1878,28.2432,381400.0
2014-03-26 10:55:00,40.77,40.81,40.77,40.79,38900.0,28.2432,28.2709,28.2432,28.2571,38900.0
2014-03-26 11:00:00,40.8,40.82,40.79,40.81,101400.0,28.264,28.2779,28.2571,28.2709,101400.0
2014-03-26 11:05:00,40.8,40.82,40.8,40.82,12000.0,28.264,28.2779,28.264,28.2779,12000.0
2014-03-26 11:10:00,40.82,40.87,40.82,40.87,61500.0,28.2779,28.3125,28.2779,28.3125,61500.0
2014-03-26 11:15:00,40.87,40.89,40.86,40.87,454400.0,28.3125,28.3264,28.3056,28.3125,454400.0
2014-03-26 11:20:00,40.86,40.91,40.86,40.89,79700.0,28.3056,28.3402,28.3056,28.3264,79700.0
2014-03-26 11:25:00,40.89,40.92,40.89,40.91,33200.0,28.3264,28.3471,28.3264,28.3402,33200.0
2014-03-26 11:30:00,40.91,40.94,40.91,40.93,84100.0,28.3402,28.361,28.3402,28.3541,84100.0
2014-03-26 11:35:00,40.94,40.94,40.92,40.92,25300.0,28.361,28.361,28.3471,28.3471,25300.0
2014-03-26 11:40:00,40.92,40.93,40.85,40.86,265200.0,28.3471,28.3541,28.2986,28.3056,265200.0
2014-03-26 11:45:00,40.86,40.88,40.86,40.86,111900.0,28.3056,28.3194,28.3056,28.3056,111900.0
2014-03-26 11:50:00,40.86,40.89,40.86,40.87,30700.0,28.3056,28.3264,28.3056,28.3125,30700.0
2014-03-26 11:55:00,40.87,40.89,40.85,40.89,56900.0,28.3125,28.3264,28.2986,28.3264,56900.0
2014-03-26 12:00:00,40.89,40.9,40.88,40.88,17300.0,28.3264,28.3333,28.3194,28.3194,17300.0
2014-03-26 12:05:00,40.88,40.88,40.84,40.88,66300.0,28.3194,28.3194,28.2917,28.3194,66300.0
2014-03-26 12:10:00,40.88,40.89,40.87,40.89,15600.0,28.3194,28.3264,28.3125,28.3264,15600.0
2014-03-26 12:15:00,40.89,40.89,40.87,40.87,17600.0,28.3264,28.3264,28.3125,28.3125,17600.0
2014-03-26 12:20:00,40.86,40.87,40.82,40.85,77100.0,28.3056,28.3125,28.2779,28.2986,77100.0
2014-03-26 12:25:00,40.84,40.84,40.8,40.82,44900.0,28.2917,28.2917,28.264,28.2779,44900.0
2014-03-26 12:30:00,40.83,40.87,40.82,40.87,26500.0,28.2848,28.3125,28.2779,28.3125,26500.0
2014-03-26 12:35:00,40.86,40.87,40.84,40.85,56500.0,28.3056,28.3125,28.2917,28.2986,56500.0
2014-03-26 12:40:00,40.85,40.86,40.84,40.85,6700.0,28.2986,28.3056,28.2917,28.2986,6700.0
2014-03-26 12:45:00,40.85,40.85,40.82,40.83,49800.0,28.2986,28.2986,28.2779,28.2848,49800.0
2014-03-26 12:50:00,40.83,40.86,40.82,40.84,22400.0,28.2848,28.3056,28.2779,28.2917,22400.0
2014-03-26 12:55:00,40.85,40.86,40.84,40.84,12900.0,28.2986,28.3056,28.2917,28.2917,12900.0
2014-03-26 13:00:00,40.84,40.87,40.83,40.84,62200.0,28.2917,28.3125,28.2848,28.2917,62200.0
2014-03-26 13:05:00,40.84,40.85,40.82,40.83,99700.0,28.2917,28.2986,28.2779,28.2848,99700.0
2014-03-26 13:10:00,40.83,40.84,40.82,40.84,19900.0,28.2848,28.2917,28.2779,28.2917,19900.0
2014-03-26 13:15:00,40.84,40.9,40.84,40.88,220200.0,28.2917,28.3333,28.2917,28.3194,220200.0
2014-03-26 13:20:00,40.89,40.9,40.84,40.85,253600.0,28.3264,28.3333,28.2917,28.2986,253600.0
2014-03-26 13:25:00,40.84,40.85,40.76,40.76,30600.0,28.2917,28.2986,28.2363,28.2363,30600.0
2014-03-26 13:30:00,40.76,40.76,40.72,40.73,74000.0,28.2363,28.2363,28.2086,28.2155,74000.0
2014-03-26 13:35:00,40.72,40.73,40.68,40.7,266600.0,28.2086,28.2155,28.1809,28.1947,266600.0
2014-03-26 13:40:00,40.7,40.7,40.66,40.68,257000.0,28.1947,28.1947,28.167,28.1809,257000.0
2014-03-26 13:45:00,40.68,40.7,40.67,40.69,64600.0,28.1809,28.1947,28.1739,28.1878,64600.0
2014-03-26 13:50:00,40.69,40.69,40.64,40.67,52200.0,28.1878,28.1878,28.1532,28.1739,52200.0
2014-03-26 13:55:00,40.66,40.7,40.66,40.69,43000.0,28.167,28.1947,28.167,28.1878,43000.0
2014-03-26 14:00:00,40.68,40.7,40.68,40.69,31000.0,28.1809,28.1947,28.1809,28.1878,31000.0
2014-03-26 14:05:00,40.69,40.7,40.66,40.7,62400.0,28.1878,28.1947,28.167,28.1947,62400.0
2014-03-26 14:10:00,40.7,40.7,40.64,40.64,31900.0,28.1947,28.1947,28.1532,28.1532,31900.0
2014-03-26 14:15:00,40.64,40.65,40.61,40.61,80500.0,28.1532,28.1601,28.1324,28.1324,80500.0
2014-03-26 14:20:00,40.62,40.65,40.61,40.63,115300.0,28.1393,28.1601,28.1324,28.1462,115300.0
2014-03-26 14:25:00,40.64,40.65,40.63,40.64,25700.0,28.1532,28.1601,28.1462,28.1532,25700.0
2014-03-26 14:30:00,40.64,40.65,40.62,40.63,46200.0,28.1532,28.1601,28.1393,28.1462,46200.0
2014-03-26 14:35:00,40.63,40.64,40.63,40.63,10100.0,28.1462,28.1532,28.1462,28.1462,10100.0
2014-03-26 14:40:00,40.64,40.68,40.64,40.67,29400.0,28.1532,28.1809,28.1532,28.1739,29400.0
2014-03-26 14:45:00,40.67,40.69,40.65,40.67,92900.0,28.1739,28.1878,28.1601,28.1739,92900.0
2014-03-26 14:50:00,40.67,40.69,40.66,40.68,16800.0,28.1739,28.1878,28.167,28.1809,16800.0
2014-03-26 14:55:00,40.69,40.71,40.68,40.7,44200.0,28.1878,28.2017,28.1809,28.1947,44200.0
2014-03-26 15:00:00,40.71,40.72,40.69,40.7,302600.0,28.2017,28.2086,28.1878,28.1947,302600.0
2014-03-26 15:05:00,40.71,40.73,40.71,40.72,14900.0,28.2017,28.2155,28.2017,28.2086,14900.0
2014-03-26 15:10:00,40.72,40.73,40.72,40.73,13700.0,28.2086,28.2155,28.2086,28.2155,13700.0
2014-03-26 15:15:00,40.72,40.73,40.69,40.7,43400.0,28.2086,28.2155,28.1878,28.1947,43400.0
2014-03-26 15:20:00,40.7,40.7,40.68,40.69,107700.0,28.1947,28.1947,28.1809,28.1878,107700.0
2014-03-26 15:25:00,40.69,40.69,40.67,40.68,40300.0,28.1878,28.1878,28.1739,28.1809,40300.0
2014-03-26 15:30:00,40.69,40.71,40.68,40.7,30400.0,28.1878,28.2017,28.1809,28.1947,30400.0
2014-03-26 15:35:00,40.7,40.71,40.69,40.7,141700.0,28.1947,28.2017,28.1878,28.1947,141700.0
2014-03-26 15:40:00,40.69,40.7,40.66,40.69,129000.0,28.1878,28.1947,28.167,28.1878,129000.0
2014-03-26 15:45:00,40.68,40.68,40.65,40.65,64900.0,28.1809,28.1809,28.1601,28.1601,64900.0
2014-03-26 15:50:00,40.65,40.66,40.63,40.65,247900.0,28.1601,28.167,28.1462,28.1601,247900.0
2014-03-26 15:55:00,40.64,40.66,40.62,40.62,255500.0,28.1532,28.167,28.1393,28.1393,255500.0
2014-03-27 09:30:00,40.6,40.68,40.49,40.5,135300.0,28.1255,28.1809,28.0493,28.0562,135300.0
2014-03-27 09:35:00,40.51,40.6,40.5,40.6,353400.0,28.0631,28.1255,28.0562,28.1255,353400.0
2014-03-27 09:40:00,40.6,40.66,40.51,40.52,339300.0,28.1255,28.167,28.0631,28.07,339300.0
2014-03-27 09:45:00,40.53,40.65,40.52,40.64,581600.0,28.077,28.1601,28.07,28.1532,581600.0
2014-03-27 09:50:00,40.64,40.67,40.59,40.6,127100.0,28.1532,28.1739,28.1185,28.1255,127100.0
2014-03-27 09:55:00,40.6,40.66,40.6,40.63,85600.0,28.1255,28.167,28.1255,28.1462,85600.0
2014-03-27 10:00:00,40.63,40.64,40.53,40.58,86400.0,28.1462,28.1532,28.077,28.1116,86400.0
2014-03-27 10:05:00,40.57,40.63,40.56,40.62,170600.0,28.1047,28.1462,28.0977,28.1393,170600.0
2014-03-27 10:10:00,40.63,40.72,40.62,40.69,383300.0,28.1462,28.2086,28.1393,28.1878,383300.0
2014-03-27 10:15:00,40.69,40.7,40.66,40.67,95700.0,28.1878,28.1947,28.167,28.1739,95700.0
2014-03-27 10:20:00,40.67,40.71,40.65,40.69,298400.0,28.1739,28.2017,28.1601,28.1878,298400.0
2014-03-27 10:25:00,40.69,40.73,40.65,40.7,810300.0,28.1878,28.2155,28.1601,28.1947,810300.0
2014-03-27 10:30:00,40.71,40.75,40.7,40.72,57300.0,28.2017,28.2294,28.1947,28.2086,57300.0
2014-03-27 10:35:00,40.72,40.75,40.7,40.73,229900.0,28.2086,28.2294,28.1947,28.2155,229900.0
2014-03-27 10:40:00,40.74,40.77,40.74,40.77,601800.0,28.2224,28.2432,28.2224,28.2432,601800.0
2014-03-27 10:45:00,40.77,40.77,40.76,40.77,402400.0,28.2432,28.2432,28.2363,28.2432,402400.0
2014-03-27 10:50:00,40.77,40.78,40.73,40.75,363600.0,28.2432,28.2502,28.2155,28.2294,363600.0
2014-03-27 10:55:00,40.74,40.76,40.72,40.75,513300.0,28.2224,28.2363,28.2086,28.2294,513300.0
2014-03-27 11:00:00,40.75,40.76,40.69,40.7,88200.0,28.2294,28.2363,28.1878,28.1947,88200.0
2014-03-27 11:05:00,40.7,40.72,40.68,40.69,26000.0,28.1947,28.2086,28.1809,28.1878,26000.0
2014-03-27 11:10:00,40.7,40.71,40.68,40.71,21200.0,28.1947,28.2017,28.1809,28.2017,21200.0
2014-03-27 11:15:00,40.71,40.72,40.7,40.71,275400.0,28.2017,28.2086,28.1947,28.2017,275400.0
2014-03-27 11:20:00,40.71,40.75,40.71,40.74,81400.0,28.2017,28.2294,28.2017,28.2224,81400.0
2014-03-27 11:25:00,40.75,40.77,40.73,40.76,27100.0,28.2294,28.2432,28.2155,28.2363,27100.0
2014-03-27 11:30:00,40.76,40.76,40.71,40.72,35900.0,28.2363,28.2363,28.2017,28.2086,35900.0
2014-03-27 11:35:00,40.72,40.74,40.7,40.73,93800.0,28.2086,28.2224,28.1947,28.2155,93800.0
2014-03-27 11:40:00,40.73,40.73,40.71,40.72,16600.0,28.2155,28.2155,28.2017,28.2086,16600.0
2014-03-27 11:45:00,40.72,40.72,40.7,40.71,98900.0,28.2086,28.2086,28.1947,28.2017,98900.0
2014-03-27 11:50:00,40.71,40.72,40.7,40.71,37300.0,28.2017,28.2086,28.1947,28.2017,37300.0
2014-03-27 11:55:00,40.71,40.75,40.7,40.74,203500.0,28.2017,28.2294,28.1947,28.2224,203500.0
2014-03-27 12:00:00,40.74,40.74,40.69,40.7,42500.0,28.2224,28.2224,28.1878,28.1947,42500.0
2014-03-27 12:05:00,40.7,40.72,40.69,40.7,31200.0,28.1947,28.2086,28.1878,28.1947,31200.0
2014-03-27 12:10:00,40.71,40.72,40.7,40.7,26600.0,28.2017,28.2086,28.1947,28.1947,26600.0
2014-03-27 12:15:00,40.71,40.73,40.7,40.71,25900.0,28.2017,28.2155,28.1947,28.2017,25900.0
2014-03-27 12:20:00,40.7,40.73,40.7,40.71,32600.0,28.1947,28.2155,28.1947,28.2017,32600.0
2014-03-27 12:25:00,40.71,40.73,40.69,40.73,20800.0,28.2017,28.2155,28.1878,28.2155,20800.0
2014-03-27 12:30:00,40.73,40.75,40.72,40.75,7000.0,28.2155,28.2294,28.2086,28.2294,7000.0
2014-03-27 12:35:00,40.75,40.78,40.74,40.74,71500.0,28.2294,28.2502,28.2224,28.2224,71500.0
2014-03-27 12:40:00,40.74,40.77,40.74,40.77,7400.0,28.2224,28.2432,28.2224,28.2432,7400.0
2014-03-27 12:45:00,40.77,40.77,40.76,40.76,16200.0,28.2432,28.2432,28.2363,28.2363,16200.0
2014-03-27 12:50:00,40.76,40.79,40.76,40.79,37300.0,28.2363,28.2571,28.2363,28.2571,37300.0
2014-03-27 12:55:00,40.79,40.81,40.79,40.81,16800.0,28.2571,28.2709,28.2571,28.2709,16800.0
2014-03-27 13:00:00,40.8,40.86,40.8,40.84,23500.0,28.264,28.3056,28.264,28.2917,23500.0
2014-03-27 13:05:00,40.84,40.85,40.83,40.84,21700.0,28.2917,28.2986,28.2848,28.2917,21700.0
2014-03-27 13:10:00,40.84,40.84,40.81,40.82,13600.0,28.2917,28.2917,28.2709,28.2779,13600.0
2014-03-27 13:15:00,40.82,40.83,40.82,40.83,45400.0,28.2779,28.2848,28.2779,28.2848,45400.0
2014-03-27 13:20:00,40.82,40.84,40.81,40.84,19300.0,28.2779,28.2917,28.2709,28.2917,19300.0
2014-03-27 13:25:00,40.83,40.84,40.81,40.83,47700.0,28.2848,28.2917,28.2709,28.2848,47700.0
2014-03-27 13:30:00,40.83,40.83,40.81,40.81,197100.0,28.2848,28.2848,28.2709,28.2709,197100.0
2014-03-27 13:35:00,40.81,40.82,40.8,40.8,186400.0,28.2709,28.2779,28.264,28.264,186400.0
2014-03-27 13:40:00,40.81,40.86,40.79,40.86,239600.0,28.2709,28.3056,28.2571,28.3056,239600.0
2014-03-27 13:45:00,40.86,40.86,40.83,40.83,161200.0,28.3056,28.3056,28.2848,28.2848,161200.0
2014-03-27 13:50:00,40.83,40.86,40.83,40.86,17600.0,28.2848,28.3056,28.2848,28.3056,17600.0
2014-03-27 13:55:00,40.86,40.86,40.84,40.86,77700.0,28.3056,28.3056,28.2917,28.3056,77700.0
2014-03-27 14:00:00,40.86,40.87,40.83,40.83,209800.0,28.3056,28.3125,28.2848,28.2848,209800.0
2014-03-27 14:05:00,40.83,40.86,40.82,40.85,201100.0,28.2848,28.3056,28.2779,28.2986,201100.0
2014-03-27 14:10:00,40.85,40.89,40.85,40.88,48900.0,28.2986,28.3264,28.2986,28.3194,48900.0
2014-03-27 14:15:00,40.89,40.89,40.84,40.85,139600.0,28.3264,28.3264,28.2917,28.2986,139600.0
2014-03-27 14:20:00,40.86,40.89,40.86,40.87,61600.0,28.3056,28.3264,28.3056,28.3125,61600.0
2014-03-27 14:25:00,40.88,40.9,40.88,40.9,48900.0,28.3194,28.3333,28.3194,28.3333,48900.0
2014-03-27 14:30:00,40.89,40.9,40.86,40.87,256300.0,28.3264,28.3333,28.3056,28.3125,256300.0
2014-03-27 14:35:00,40.87,40.88,40.85,40.86,45200.0,28.3125,28.3194,28.2986,28.3056,45200.0
2014-03-27 14:40:00,40.87,40.9,40.87,40.9,29000.0,28.3125,28.3333,28.3125,28.3333,29000.0
2014-03-27 14:45:00,40.89,40.91,40.89,40.91,29400.0,28.3264,28.3402,28.3264,28.3402,29400.0
2014-03-27 14:50:00,40.91,40.91,40.87,40.89,434600.0,28.3402,28.3402,28.3125,28.3264,434600.0
2014-03-27 14:55:00,40.89,40.92,40.89,40.92,30800.0,28.3264,28.3471,28.3264,28.3471,30800.0
2014-03-27 15:00:00,40.91,40.93,40.9,40.91,125900.0,28.3402,28.3541,28.3333,28.3402,125900.0
2014-03-27 15:05:00,40.91,40.91,40.88,40.89,97200.0,28.3402,28.3402,28.3194,28.3264,97200.0
2014-03-27 15:10:00,40.89,40.9,40.88,40.89,36000.0,28.3264,28.3333,28.3194,28.3264,36000.0
2014-03-27 15:15:00,40.89,40.93,40.89,40.89,135000.0,28.3264,28.3541,28.3264,28.3264,135000.0
2014-03-27 15:20:00,40.89,40.92,40.89,40.91,84000.0,28.3264,28.3471,28.3264,28.3402,84000.0
2014-03-27 15:25:00,40.92,40.94,40.91,40.91,67100.0,28.3471,28.361,28.3402,28.3402,67100.0
2014-03-27 15:30:00,40.92,40.94,40.91,40.92,102600.0,28.3471,28.361,28.3402,28.3471,102600.0
2014-03-27 15:35:00,40.93,40.95,40.92,40.95,124400.0,28.3541,28.3679,28.3471,28.3679,124400.0
2014-03-27 15:40:00,40.95,40.95,40.92,40.93,288000.0,28.3679,28.3679,28.3471,28.3541,288000.0
2014-03-27 15:45:00,40.93,40.94,40.91,40.94,472200.0,28.3541,28.361,28.3402,28.361,472200.0
2014-03-27 15:50:00,40.93,40.98,40.93,40.98,496900.0,28.3541,28.3887,28.3541,28.3887,496900.0
2014-03-27 15:55:00,40.98,40.98,40.93,40.95,1228300.0,28.3887,28.3887,28.3541,28.3679,1228300.0
2014-03-28 09:30:00,40.87,40.89,40.79,40.84,167900.0,28.3125,28.3264,28.2571,28.2917,167900.0
2014-03-28 09:35:00,40.84,41.01,40.84,40.99,245100.0,28.2917,28.4095,28.2917,28.3956,245100.0
2014-03-28 09:40:00,40.98,40.99,40.89,40.9,89300.0,28.3887,28.3956,28.3264,28.3333,89300.0
2014-03-28 09:45:00,40.9,40.96,40.9,40.96,196800.0,28.3333,28.3748,28.3333,28.3748,196800.0
2014-03-28 09:50:00,40.95,40.96,40.85,40.86,238000.0,28.3679,28.3748,28.2986,28.3056,238000.0
2014-03-28 09:55:00,40.86,40.9,40.8,40.8,352200.0,28.3056,28.3333,28.264,28.264,352200.0
2014-03-28 10:00:00,40.81,40.89,40.78,40.84,450400.0,28.2709,28.3264,28.2502,28.2917,450400.0
2014-03-28 10:05:00,40.83,40.84,40.78,40.82,282200.0,28.2848,28.2917,28.2502,28.2779,282200.0
2014-03-28 10:10:00,40.82,40.84,40.8,40.81,92200.0,28.2779,28.2917,28.264,28.2709,92200.0
2014-03-28 10:15:00,40.81,40.86,40.8,40.82,87300.0,28.2709,28.3056,28.264,28.2779,87300.0
2014-03-28 10:20:00,40.83,40.84,40.8,40.84,92100.0,28.2848,28.2917,28.264,28.2917,92100.0
2014-03-28 10:25:00,40.84,40.87,40.84,40.86,115000.0,28.2917,28.3125,28.2917,28.3056,115000.0
2014-03-28 10:30:00,40.86,40.87,40.81,40.84,108700.0,28.3056,28.3125,28.2709,28.2917,108700.0
2014-03-28 10:35:00,40.84,40.86,40.83,40.84,72200.0,28.2917,28.3056,28.2848,28.2917,72200.0
2014-03-28 10:40:00,40.84,40.89,40.8,40.89,71600.0,28.2917,28.3264,28.264,28.3264,71600.0
2014-03-28 10:45:00,40.89,40.9,40.86,40.88,51200.0,28.3264,28.3333,28.3056,28.3194,51200.0
2014-03-28 10:50:00,40.88,40.88,40.84,40.85,146900.0,28.3194,28.3194,28.2917,28.2986,146900.0
2014-03-28 10:55:00,40.86,40.91,40.86,40.9,58300.0,28.3056,28.3402,28.3056,28.3333,58300.0
2014-03-28 11:00:00,40.89,40.91,40.88,40.91,85600.0,28.3264,28.3402,28.3194,28.3402,85600.0
2014-03-28 11:05:00,40.91,40.93,40.91,40.91,25500.0,28.3402,28.3541,28.3402,28.3402,25500.0
2014-03-28 11:10:00,40.91,40.95,40.91,40.94,19400.0,28.3402,28.3679,28.3402,28.361,19400.0
2014-03-28 11:15:00,40.95,40.96,40.94,40.94,165900.0,28.3679,28.3748,28.361,28.361,165900.0
2014-03-28 11:20:00,40.94,41.01,40.94,40.96,117400.0,28.361,28.4095,28.361,28.3748,117400.0
2014-03-28 11:25:00,40.96,40.97,40.92,40.93,66200.0,28.3748,28.3818,28.3471,28.3541,66200.0
2014-03-28 11:30:00,40.92,40.93,40.92,40.92,11300.0,28.3471,28.3541,28.3471,28.3471,11300.0
2014-03-28 11:35:00,40.91,40.93,40.87,40.88,155000.0,28.3402,28.3541,28.3125,28.3194,155000.0
2014-03-28 11:40:00,40.87,40.89,40.86,40.89,22100.0,28.3125,28.3264,28.3056,28.3264,22100.0
2014-03-28 11:45:00,40.89,40.91,40.88,40.9,72900.0,28.3264,28.3402,28.3194,28.3333,72900.0
2014-03-28 11:50:00,40.91,40.91,40.9,40.91,28800.0,28.3402,28.3402,28.3333,28.3402,28800.0
2014-03-28 11:55:00,40.9,40.93,40.9,40.93,21500.0,28.3333,28.3541,28.3333,28.3541,21500.0
2014-03-28 12:00:00,40.93,40.94,40.89,40.89,30000.0,28.3541,28.361,28.3264,28.3264,30000.0
2014-03-28 12:05:00,40.89,40.92,40.88,40.92,25700.0,28.3264,28.3471,28.3194,28.3471,25700.0
2014-03-28 12:10:00,40.92,40.94,40.92,40.93,40200.0,28.3471,28.361,28.3471,28.3541,40200.0
2014-03-28 12:15:00,40.93,40.93,40.89,40.91,187400.0,28.3541,28.3541,28.3264,28.3402,187400.0
2014-03-28 12:20:00,40.91,40.94,40.91,40.94,25300.0,28.3402,28.361,28.3402,28.361,25300.0
2014-03-28 12:25:00,40.95,40.98,40.93,40.94,145400.0,28.3679,28.3887,28.3541,28.361,145400.0
2014-03-28 12:30:00,40.94,40.98,40.94,40.97,32200.0,28.361,28.3887,28.361,28.3818,32200.0
2014-03-28 12:35:00,40.97,41.0,40.97,41.0,16300.0,28.3818,28.4026,28.3818,28.4026,16300.0
2014-03-28 12:40:00,41.0,41.02,40.98,41.02,59600.0,28.4026,28.4164,28.3887,28.4164,59600.0
2014-03-28 12:45:00,41.03,41.04,41.0,41.0,157400.0,28.4233,28.4303,28.4026,28.4026,157400.0
2014-03-28 12:50:00,41.0,41.01,40.99,41.0,18500.0,28.4026,28.4095,28.3956,28.4026,18500.0
2014-03-28 12:55:00,41.01,41.04,41.0,41.03,28500.0,28.4095,28.4303,28.4026,28.4233,28500.0
2014-03-28 13:00:00,41.02,41.03,41.01,41.01,59800.0,28.4164,28.4233,28.4095,28.4095,59800.0
2014-03-28 13:05:00,41.01,41.01,40.98,40.99,14400.0,28.4095,28.4095,28.3887,28.3956,14400.0
2014-03-28 13:10:00,40.98,40.99,40.92,40.93,50600.0,28.3887,28.3956,28.3471,28.3541,50600.0
2014-03-28 13:15:00,40.94,40.94,40.91,40.91,71300.0,28.361,28.361,28.3402,28.3402,71300.0
2014-03-28 13:20:00,40.91,40.93,40.9,40.93,62000.0,28.3402,28.3541,28.3333,28.3541,62000.0
2014-03-28 13:25:00,40.93,40.94,40.92,40.93,43200.0,28.3541,28.361,28.3471,28.3541,43200.0
2014-03-28 13:30:00,40.94,40.94,40.91,40.92,23700.0,28.361,28.361,28.3402,28.3471,23700.0
2014-03-28 13:35:00,40.93,40.97,40.93,40.95,41900.0,28.3541,28.3818,28.3541,28.3679,41900.0
2014-03-28 13:40:00,40.95,40.96,40.94,40.95,14300.0,28.3679,28.3748,28.361,28.3679,14300.0
2014-03-28 13:45:00,40.95,40.96,40.94,40.95,14800.0,28.3679,28.3748,28.361,28.3679,14800.0
2014-03-28 13:50:00,40.94,40.96,40.93,40.94,57400.0,28.361,28.3748,28.3541,28.361,57400.0
2014-03-28 13:55:00,40.93,40.95,40.93,40.94,11800.0,28.3541,28.3679,28.3541,28.361,11800.0
2014-03-28 14:00:00,40.94,40.96,40.93,40.95,36900.0,28.361,28.3748,28.3541,28.3679,36900.0
2014-03-28 14:05:00,40.94,40.95,40.9,40.91,48300.0,28.361,28.3679,28.3333,28.3402,48300.0
2014-03-28 14:10:00,40.91,40.95,40.9,40.93,124900.0,28.3402,28.3679,28.3333,28.3541,124900.0
2014-03-28 14:15:00,40.94,40.94,40.91,40.92,157000.0,28.361,28.361,28.3402,28.3471,157000.0
2014-03-28 14:20:00,40.92,40.95,40.9,40.91,66800.0,28.3471,28.3679,28.3333,28.3402,66800.0
2014-03-28 14:25:00,40.9,40.93,40.9,40.93,39300.0,28.3333,28.3541,28.3333,28.3541,39300.0
2014-03-28 14:30:00,40.92,40.93,40.89,40.9,373800.0,28.3471,28.3541,28.3264,28.3333,373800.0
2014-03-28 14:35:00,40.91,40.91,40.9,40.91,23400.0,28.3402,28.3402,28.3333,28.3402,23400.0
2014-03-28 14:40:00,40.91,40.92,40.89,40.89,42900.0,28.3402,28.3471,28.3264,28.3264,42900.0
2014-03-28 14:45:00,40.9,40.91,40.88,40.9,43100.0,28.3333,28.3402,28.3194,28.3333,43100.0
2014-03-28 14:50:00,40.91,40.94,40.91,40.93,90100.0,28.3402,28.361,28.3402,28.3541,90100.0
2014-03-28 14:55:00,40.93,40.93,40.89,40.91,39400.0,28.3541,28.3541,28.3264,28.3402,39400.0
2014-03-28 15:00:00,40.91,40.92,40.9,40.92,16600.0,28.3402,28.3471,28.3333,28.3471,16600.0
2014-03-28 15:05:00,40.91,40.93,40.89,40.92,38400.0,28.3402,28.3541,28.3264,28.3471,38400.0
2014-03-28 15:10:00,40.91,40.93,40.91,40.91,52700.0,28.3402,28.3541,28.3402,28.3402,52700.0
2014-03-28 15:15:00,40.92,40.95,40.91,40.94,37400.0,28.3471,28.3679,28.3402,28.361,37400.0
2014-03-28 15:20:00,40.95,40.97,40.94,40.97,115500.0,28.3679,28.3818,28.361,28.3818,115500.0
2014-03-28 15:25:00,40.96,40.98,40.95,40.97,58300.0,28.3748,28.3887,28.3679,28.3818,58300.0
2014-03-28 15:30:00,40.96,40.99,40.96,40.98,104600.0,28.3748,28.3956,28.3748,28.3887,104600.0
2014-03-28 15:35:00,40.99,41.0,40.97,40.97,55200.0,28.3956,28.4026,28.3818,28.3818,55200.0
2014-03-28 15:40:00,40.98,41.01,40.97,40.99,144000.0,28.3887,28.4095,28.3818,28.3956,144000.0
2014-03-28 15:45:00,41.0,41.02,40.97,41.01,255200.0,28.4026,28.4164,28.3818,28.4095,255200.0
2014-03-28 15:50:00,41.01,41.02,41.0,41.01,81600.0,28.4095,28.4164,28.4026,28.4095,81600.0
2014-03-28 15:55:00,41.01,41.03,41.0,41.02,454800.0,28.4095,28.4233,28.4026,28.4164,454800.0
2014-03-31 09:30:00,41.24,41.24,41.14,41.17,351100.0,28.5688,28.5688,28.4995,28.5203,351100.0
2014-03-31 09:35:00,41.16,41.23,41.15,41.22,164200.0,28.5134,28.5619,28.5065,28.555,164200.0
2014-03-31 09:40:00,41.22,41.22,41.13,41.19,77100.0,28.555,28.555,28.4926,28.5342,77100.0
2014-03-31 09:45:00,41.18,41.22,41.11,41.12,134000.0,28.5272,28.555,28.4788,28.4857,134000.0
2014-03-31 09:50:00,41.12,41.19,41.09,41.15,175300.0,28.4857,28.5342,28.4649,28.5065,175300.0
2014-03-31 09:55:00,41.14,41.15,41.08,41.12,153500.0,28.4995,28.5065,28.458,28.4857,153500.0
2014-03-31 10:00:00,41.12,41.17,41.11,41.15,111200.0,28.4857,28.5203,28.4788,28.5065,111200.0
2014-03-31 10:05:00,41.15,41.17,41.14,41.16,129000.0,28.5065,28.5203,28.4995,28.5134,129000.0
2014-03-31 10:10:00,41.16,41.19,41.14,41.18,92700.0,28.5134,28.5342,28.4995,28.5272,92700.0
2014-03-31 10:15:00,41.18,41.2,41.16,41.17,155800.0,28.5272,28.5411,28.5134,28.5203,155800.0
2014-03-31 10:20:00,41.17,41.21,41.15,41.16,74000.0,28.5203,28.548,28.5065,28.5134,74000.0
2014-03-31 10:25:00,41.16,41.18,41.14,41.16,52100.0,28.5134,28.5272,28.4995,28.5134,52100.0
2014-03-31 10:30:00,41.16,41.21,41.16,41.19,51800.0,28.5134,28.548,28.5134,28.5342,51800.0
2014-03-31 10:35:00,41.17,41.18,41.15,41.15,20600.0,28.5203,28.5272,28.5065,28.5065,20600.0
2014-03-31 10:40:00,41.15,41.16,41.15,41.16,32400.0,28.5065,28.5134,28.5065,28.5134,32400.0
2014-03-31 10:45:00,41.17,41.18,41.12,41.15,49000.0,28.5203,28.5272,28.4857,28.5065,49000.0
2014-03-31 10:50:00,41.14,41.16,41.14,41.16,19900.0,28.4995,28.5134,28.4995,28.5134,19900.0
2014-03-31 10:55:00,41.15,41.19,41.15,41.19,12900.0,28.5065,28.5342,28.5065,28.5342,12900.0
2014-03-31 11:00:00,41.18,41.19,41.15,41.16,38600.0,28.5272,28.5342,28.5065,28.5134,38600.0
2014-03-31 11:05:00,41.16,41.19,41.16,41.16,64300.0,28.5134,28.5342,28.5134,28.5134,64300.0
2014-03-31 11:10:00,41.16,41.18,41.16,41.18,31900.0,28.5134,28.5272,28.5134,28.5272,31900.0
2014-03-31 11:15:00,41.18,41.23,41.17,41.23,120100.0,28.5272,28.5619,28.5203,28.5619,120100.0
2014-03-31 11:20:00,41.23,41.23,41.19,41.19,52000.0,28.5619,28.5619,28.5342,28.5342,52000.0
2014-03-31 11:25:00,41.19,41.21,41.19,41.21,24800.0,28.5342,28.548,28.5342,28.548,24800.0
2014-03-31 11:30:00,41.21,41.24,41.2,41.24,77700.0,28.548,28.5688,28.5411,28.5688,77700.0
2014-03-31 11:35:00,41.24,41.26,41.21,41.22,66700.0,28.5688,28.5827,28.548,28.555,66700.0
2014-03-31 11:40:00,41.21,41.27,41.21,41.26,66600.0,28.548,28.5896,28.548,28.5827,66600.0
2014-03-31 11:45:00,41.26,41.28,41.25,41.28,42300.0,28.5827,28.5965,28.5757,28.5965,42300.0
2014-03-31 11:50:00,41.27,41.31,41.27,41.31,81700.0,28.5896,28.6173,28.5896,28.6173,81700.0
2014-03-31 11:55:00,41.31,41.34,41.3,41.34,33800.0,28.6173,28.6381,28.6104,28.6381,33800.0
2014-03-31 12:00:00,41.34,41.38,41.32,41.38,92600.0,28.6381,28.6658,28.6242,28.6658,92600.0
2014-03-31 12:05:00,41.38,41.39,41.36,41.39,43700.0,28.6658,28.6727,28.6519,28.6727,43700.0
2014-03-31 12:10:00,41.38,41.4,41.38,41.39,19600.0,28.6658,28.6797,28.6658,28.6727,19600.0
2014-03-31 12:15:00,41.39,41.44,41.39,41.43,113700.0,28.6727,28.7074,28.6727,28.7004,113700.0
2014-03-31 12:20:00,41.43,41.46,41.41,41.42,92900.0,28.7004,28.7212,28.6866,28.6935,92900.0
2014-03-31 12:25:00,41.41,41.44,41.4,41.44,35200.0,28.6866,28.7074,28.6797,28.7074,35200.0
2014-03-31 12:30:00,41.44,41.44,41.42,41.44,50300.0,28.7074,28.7074,28.6935,28.7074,50300.0
2014-03-31 12:35:00,41.44,41.46,41.41,41.42,41300.0,28.7074,28.7212,28.6866,28.6935,41300.0
2014-03-31 12:40:00,41.42,41.45,41.42,41.45,48800.0,28.6935,28.7143,28.6935,28.7143,48800.0
2014-03-31 12:45:00,41.45,41.49,41.44,41.48,55800.0,28.7143,28.742,28.7074,28.7351,55800.0
2014-03-31 12:50:00,41.48,41.49,41.47,41.48,35000.0,28.7351,28.742,28.7281,28.7351,35000.0
2014-03-31 12:55:00,41.49,41.54,41.49,41.54,85100.0,28.742,28.7766,28.742,28.7766,85100.0
2014-03-31 13:00:00,41.53,41.55,41.51,41.55,89300.0,28.7697,28.7836,28.7559,28.7836,89300.0
2014-03-31 13:05:00,41.55,41.57,41.52,41.56,255700.0,28.7836,28.7974,28.7628,28.7905,255700.0
2014-03-31 13:10:00,41.56,41.57,41.54,41.55,51100.0,28.7905,28.7974,28.7766,28.7836,51100.0
2014-03-31 13:15:00,41.56,41.57,41.55,41.56,36000.0,28.7905,28.7974,28.7836,28.7905,36000.0
2014-03-31 13:20:00,41.57,41.59,41.56,41.58,180900.0,28.7974,28.8113,28.7905,28.8043,180900.0
2014-03-31 13:25:00,41.58,41.62,41.58,41.61,112000.0,28.8043,28.8321,28.8043,28.8251,112000.0
2014-03-31 13:30:00,41.61,41.61,41.56,41.57,150000.0,28.8251,28.8251,28.7905,28.7974,150000.0
2014-03-31 13:35:00,41.57,41.57,41.56,41.56,93300.0,28.7974,28.7974,28.7905,28.7905,93300.0
2014-03-31 13:40:00,41.57,41.57,41.55,41.55,126700.0,28.7974,28.7974,28.7836,28.7836,126700.0
2014-03-31 13:45:00,41.55,41.58,41.55,41.57,145100.0,28.7836,28.8043,28.7836,28.7974,145100.0
2014-03-31 13:50:00,41.57,41.57,41.52,41.53,124600.0,28.7974,28.7974,28.7628,28.7697,124600.0
2014-03-31 13:55:00,41.53,41.54,41.5,41.53,168300.0,28.7697,28.7766,28.7489,28.7697,168300.0
2014-03-31 14:00:00,41.52,41.53,41.51,41.53,155300.0,28.7628,28.7697,28.7559,28.7697,155300.0
2014-03-31 14:05:00,41.53,41.56,41.51,41.54,98500.0,28.7697,28.7905,28.7559,28.7766,98500.0
2014-03-31 14:10:00,41.55,41.58,41.54,41.55,228100.0,28.7836,28.8043,28.7766,28.7836,228100.0
2014-03-31 14:15:00,41.55,41.57,41.54,41.56,199600.0,28.7836,28.7974,28.7766,28.7905,199600.0
2014-03-31 14:20:00,41.55,41.55,41.52,41.54,70900.0,28.7836,28.7836,28.7628,28.7766,70900.0
2014-03-31 14:25:00,41.53,41.54,41.51,41.52,138900.0,28.7697,28.7766,28.7559,28.7628,138900.0
2014-03-31 14:30:00,41.52,41.52,41.51,41.51,95600.0,28.7628,28.7628,28.7559,28.7559,95600.0
2014-03-31 14:35:00,41.52,41.53,41.52,41.52,50200.0,28.7628,28.7697,28.7628,28.7628,50200.0
2014-03-31 14:40:00,41.52,41.52,41.48,41.49,100200.0,28.7628,28.7628,28.7351,28.742,100200.0
2014-03-31 14:45:00,41.49,41.5,41.47,41.47,93700.0,28.742,28.7489,28.7281,28.7281,93700.0
2014-03-31 14:50:00,41.47,41.48,41.45,41.47,89500.0,28.7281,28.7351,28.7143,28.7281,89500.0
2014-03-31 14:55:00,41.48,41.48,41.47,41.48,27100.0,28.7351,28.7351,28.7281,28.7351,27100.0
2014-03-31 15:00:00,41.48,41.48,41.44,41.44,69600.0,28.7351,28.7351,28.7074,28.7074,69600.0
2014-03-31 15:05:00,41.43,41.45,41.42,41.44,193100.0,28.7004,28.7143,28.6935,28.7074,193100.0
2014-03-31 15:10:00,41.44,41.44,41.43,41.43,61100.0,28.7074,28.7074,28.7004,28.7004,61100.0
2014-03-31 15:15:00,41.42,41.43,41.39,41.4,63500.0,28.6935,28.7004,28.6727,28.6797,63500.0
2014-03-31 15:20:00,41.4,41.41,41.38,41.41,165600.0,28.6797,28.6866,28.6658,28.6866,165600.0
2014-03-31 15:25:00,41.41,41.41,41.39,41.39,84800.0,28.6866,28.6866,28.6727,28.6727,84800.0
2014-03-31 15:30:00,41.4,41.42,41.39,41.41,116600.0,28.6797,28.6935,28.6727,28.6866,116600.0
2014-03-31 15:35:00,41.42,41.46,41.42,41.44,185600.0,28.6935,28.7212,28.6935,28.7074,185600.0
2014-03-31 15:40:00,41.45,41.46,41.44,41.44,97400.0,28.7143,28.7212,28.7074,28.7074,97400.0
2014-03-31 15:45:00,41.43,41.46,41.41,41.42,293100.0,28.7004,28.7212,28.6866,28.6935,293100.0
2014-03-31 15:50:00,41.42,41.45,41.41,41.45,229200.0,28.6935,28.7143,28.6866,28.7143,229200.0
2014-03-31 15:55:00,41.44,41.46,41.43,41.46,645800.0,28.7074,28.7212,28.7004,28.7212,645800.0
2014-04-01 09:30:00,41.48,41.48,41.3,41.33,154000.0,28.7351,28.7351,28.6104,28.6312,154000.0
2014-04-01 09:35:00,41.33,41.37,41.3,41.32,375900.0,28.6312,28.6589,28.6104,28.6242,375900.0
2014-04-01 09:40:00,41.33,41.36,41.27,41.27,129300.0,28.6312,28.6519,28.5896,28.5896,129300.0
2014-04-01 09:45:00,41.26,41.29,41.24,41.26,292900.0,28.5827,28.6035,28.5688,28.5827,292900.0
2014-04-01 09:50:00,41.26,41.3,41.26,41.29,149300.0,28.5827,28.6104,28.5827,28.6035,149300.0
2014-04-01 09:55:00,41.28,41.28,41.22,41.24,170100.0,28.5965,28.5965,28.555,28.5688,170100.0
2014-04-01 10:00:00,41.23,41.3,41.23,41.3,325400.0,28.5619,28.6104,28.5619,28.6104,325400.0
2014-04-01 10:05:00,41.3,41.36,41.29,41.33,172000.0,28.6104,28.6519,28.6035,28.6312,172000.0
2014-04-01 10:10:00,41.33,41.33,41.3,41.31,99000.0,28.6312,28.6312,28.6104,28.6173,99000.0
2014-04-01 10:15:00,41.32,41.34,41.31,41.33,57800.0,28.6242,28.6381,28.6173,28.6312,57800.0
2014-04-01 10:20:00,41.33,41.38,41.33,41.36,128000.0,28.6312,28.6658,28.6312,28.6519,128000.0
2014-04-01 10:25:00,41.36,41.37,41.28,41.29,41900.0,28.6519,28.6589,28.5965,28.6035,41900.0
2014-04-01 10:30:00,41.29,41.3,41.26,41.27,111400.0,28.6035,28.6104,28.5827,28.5896,111400.0
2014-04-01 10:35:00,41.27,41.28,41.21,41.21,46200.0,28.5896,28.5965,28.548,28.548,46200.0
2014-04-01 10:40:00,41.21,41.25,41.21,41.24,110400.0,28.548,28.5757,28.548,28.5688,110400.0
2014-04-01 10:45:00,41.25,41.25,41.13,41.14,218800.0,28.5757,28.5757,28.4926,28.4995,218800.0
2014-04-01 10:50:00,41.14,41.17,41.13,41.14,236100.0,28.4995,28.5203,28.4926,28.4995,236100.0
2014-04-01 10:55:00,41.14,41.14,41.06,41.06,146800.0,28.4995,28.4995,28.4441,28.4441,146800.0
2014-04-01 11:00:00,41.07,41.08,41.04,41.06,140800.0,28.451,28.458,28.4303,28.4441,140800.0
2014-04-01 11:05:00,41.07,41.07,41.04,41.07,108900.0,28.451,28.451,28.4303,28.451,108900.0
2014-04-01 11:10:00,41.07,41.09,41.05,41.08,120700.0,28.451,28.4649,28.4372,28.458,120700.0
2014-04-01 11:15:00,41.08,41.09,41.06,41.06,96400.0,28.458,28.4649,28.4441,28.4441,96400.0
2014-04-01 11:20:00,41.07,41.09,41.03,41.03,95200.0,28.451,28.4649,28.4233,28.4233,95200.0
2014-04-01 11:25:00,41.04,41.05,41.02,41.03,123600.0,28.4303,28.4372,28.4164,28.4233,123600.0
2014-04-01 11:30:00,41.04,41.1,41.03,41.1,44000.0,28.4303,28.4718,28.4233,28.4718,44000.0
2014-04-01 11:35:00,41.09,41.1,41.07,41.08,86800.0,28.4649,28.4718,28.451,28.458,86800.0
2014-04-01 11:40:00,41.09,41.14,41.08,41.12,70100.0,28.4649,28.4995,28.458,28.4857,70100.0
2014-04-01 11:45:00,41.12,41.13,41.1,41.12,34700.0,28.4857,28.4926,28.4718,28.4857,34700.0
2014-04-01 11:50:00,41.12,41.15,41.11,41.13,62300.0,28.4857,28.5065,28.4788,28.4926,62300.0
2014-04-01 11:55:00,41.12,41.14,41.11,41.12,46400.0,28.4857,28.4995,28.4788,28.4857,46400.0
2014-04-01 12:00:00,41.12,41.12,41.07,41.09,171000.0,28.4857,28.4857,28.451,28.4649,171000.0
2014-04-01 12:05:00,41.1,41.11,41.07,41.1,119900.0,28.4718,28.4788,28.451,28.4718,119900.0
2014-04-01 12:10:00,41.09,41.1,41.06,41.07,57700.0,28.4649,28.4718,28.4441,28.451,57700.0
2014-04-01 12:15:00,41.07,41.09,41.06,41.09,80700.0,28.451,28.4649,28.4441,28.4649,80700.0
2014-04-01 12:20:00,41.09,41.13,41.09,41.13,35200.0,28.4649,28.4926,28.4649,28.4926,35200.0
2014-04-01 12:25:00,41.12,41.14,41.1,41.14,68600.0,28.4857,28.4995,28.4718,28.4995,68600.0
2014-04-01 12:30:00,41.14,41.15,41.12,41.12,88600.0,28.4995,28.5065,28.4857,28.4857,88600.0
2014-04-01 12:35:00,41.12,41.12,41.08,41.11,71100.0,28.4857,28.4857,28.458,28.4788,71100.0
2014-04-01 12:40:00,41.11,41.14,41.11,41.13,58300.0,28.4788,28.4995,28.4788,28.4926,58300.0
2014-04-01 12:45:00,41.13,41.14,41.1,41.14,113100.0,28.4926,28.4995,28.4718,28.4995,113100.0
2014-04-01 12:50:00,41.14,41.15,41.11,41.13,82300.0,28.4995,28.5065,28.4788,28.4926,82300.0
2014-04-01 12:55:00,41.12,41.13,41.12,41.13,11900.0,28.4857,28.4926,28.4857,28.4926,11900.0
2014-04-01 13:00:00,41.13,41.13,41.09,41.12,62100.0,28.4926,28.4926,28.4649,28.4857,62100.0
2014-04-01 13:05:00,41.12,41.13,41.1,41.12,73900.0,28.4857,28.4926,28.4718,28.4857,73900.0
2014-04-01 13:10:00,41.12,41.16,41.12,41.12,211200.0,28.4857,28.5134,28.4857,28.4857,211200.0
2014-04-01 13:15:00,41.12,41.13,41.1,41.1,138900.0,28.4857,28.4926,28.4718,28.4718,138900.0
2014-04-01 13:20:00,41.11,41.15,41.1,41.15,157400.0,28.4788,28.5065,28.4718,28.5065,157400.0
2014-04-01 13:25:00,41.15,41.15,41.14,41.15,15000.0,28.5065,28.5065,28.4995,28.5065,15000.0
2014-04-01 13:30:00,41.14,41.16,41.11,41.11,47100.0,28.4995,28.5134,28.4788,28.4788,47100.0
2014-04-01 13:35:00,41.11,41.15,41.11,41.14,58000.0,28.4788,28.5065,28.4788,28.4995,58000.0
2014-04-01 13:40:00,41.14,41.16,41.13,41.16,77900.0,28.4995,28.5134,28.4926,28.5134,77900.0
2014-04-01 13:45:00,41.16,41.18,41.15,41.16,37200.0,28.5134,28.5272,28.5065,28.5134,37200.0
2014-04-01 13:50:00,41.16,41.18,41.16,41.17,33100.0,28.5134,28.5272,28.5134,28.5203,33100.0
2014-04-01 13:55:00,41.18,41.19,41.17,41.18,71300.0,28.5272,28.5342,28.5203,28.5272,71300.0
2014-04-01 14:00:00,41.18,41.19,41.17,41.18,43500.0,28.5272,28.5342,28.5203,28.5272,43500.0
2014-04-01 14:05:00,41.18,41.21,41.17,41.21,142300.0,28.5272,28.548,28.5203,28.548,142300.0
2014-04-01 14:10:00,41.2,41.21,41.18,41.18,41200.0,28.5411,28.548,28.5272,28.5272,41200.0
2014-04-01 14:15:00,41.18,41.19,41.18,41.18,43100.0,28.5272,28.5342,28.5272,28.5272,43100.0
2014-04-01 14:20:00,41.18,41.19,41.17,41.17,36700.0,28.5272,28.5342,28.5203,28.5203,36700.0
2014-04-01 14:25:00,41.17,41.18,41.14,41.16,71600.0,28.5203,28.5272,28.4995,28.5134,71600.0
2014-04-01 14:30:00,41.16,41.17,41.14,41.14,71700.0,28.5134,28.5203,28.4995,28.4995,71700.0
2014-04-01 14:35:00,41.14,41.15,41.14,41.15,47600.0,28.4995,28.5065,28.4995,28.5065,47600.0
2014-04-01 14:40:00,41.16,41.19,41.15,41.17,232200.0,28.5134,28.5342,28.5065,28.5203,232200.0
2014-04-01 14:45:00,41.17,41.18,41.16,41.17,48900.0,28.5203,28.5272,28.5134,28.5203,48900.0
2014-04-01 14:50:00,41.17,41.18,41.15,41.16,169800.0,28.5203,28.5272,28.5065,28.5134,169800.0
2014-04-01 14:55:00,41.16,41.17,41.14,41.16,304000.0,28.5134,28.5203,28.4995,28.5134,304000.0
2014-04-01 15:00:00,41.17,41.17,41.15,41.16,347100.0,28.5203,28.5203,28.5065,28.5134,347100.0
2014-04-01 15:05:00,41.16,41.16,41.14,41.14,34500.0,28.5134,28.5134,28.4995,28.4995,34500.0
2014-04-01 15:10:00,41.14,41.15,41.12,41.13,261500.0,28.4995,28.5065,28.4857,28.4926,261500.0
2014-04-01 15:15:00,41.13,41.17,41.13,41.16,208300.0,28.4926,28.5203,28.4926,28.5134,208300.0
2014-04-01 15:20:00,41.16,41.18,41.15,41.18,72700.0,28.5134,28.5272,28.5065,28.5272,72700.0
2014-04-01 15:25:00,41.18,41.2,41.17,41.19,115000.0,28.5272,28.5411,28.5203,28.5342,115000.0
2014-04-01 15:30:00,41.2,41.2,41.15,41.15,197800.0,28.5411,28.5411,28.5065,28.5065,197800.0
2014-04-01 15:35:00,41.15,41.18,41.14,41.17,162200.0,28.5065,28.5272,28.4995,28.5203,162200.0
2014-04-01 15:40:00,41.17,41.18,41.15,41.15,99600.0,28.5203,28.5272,28.5065,28.5065,99600.0
2014-04-01 15:45:00,41.16,41.19,41.16,41.18,291000.0,28.5134,28.5342,28.5134,28.5272,291000.0
2014-04-01 15:50:00,41.17,41.19,41.17,41.17,287800.0,28.5203,28.5342,28.5203,28.5203,287800.0
2014-04-01 15:55:00,41.17,41.18,41.15,41.17,480300.0,28.5203,28.5272,28.5065,28.5203,480300.0
2014-04-02 09:30:00,41.11,41.13,40.95,40.98,352700.0,28.4788,28.4926,28.3679,28.3887,352700.0
2014-04-02 09:35:00,40.99,41.06,40.98,40.98,442100.0,28.3956,28.4441,28.3887,28.3887,442100.0
2014-04-02 09:40:00,40.97,41.03,40.94,40.99,193400.0,28.3818,28.4233,28.361,28.3956,193400.0
2014-04-02 09:45:00,40.99,41.03,40.97,41.03,119000.0,28.3956,28.4233,28.3818,28.4233,119000.0
2014-04-02 09:50:00,41.02,41.04,40.97,41.0,95200.0,28.4164,28.4303,28.3818,28.4026,95200.0
2014-04-02 09:55:00,41.0,41.02,40.96,40.98,233600.0,28.4026,28.4164,28.3748,28.3887,233600.0
2014-04-02 10:00:00,40.97,41.01,40.95,40.96,167900.0,28.3818,28.4095,28.3679,28.3748,167900.0
2014-04-02 10:05:00,40.95,41.0,40.94,40.97,211300.0,28.3679,28.4026,28.361,28.3818,211300.0
2014-04-02 10:10:00,40.97,41.02,40.97,41.01,139600.0,28.3818,28.4164,28.3818,28.4095,139600.0
2014-04-02 10:15:00,41.02,41.04,40.96,40.96,242300.0,28.4164,28.4303,28.3748,28.3748,242300.0
2014-04-02 10:20:00,40.96,40.99,40.94,40.98,188100.0,28.3748,28.3956,28.361,28.3887,188100.0
2014-04-02 10:25:00,40.98,41.0,40.97,41.0,119400.0,28.3887,28.4026,28.3818,28.4026,119400.0
2014-04-02 10:30:00,41.01,41.07,41.01,41.06,130200.0,28.4095,28.451,28.4095,28.4441,130200.0
2014-04-02 10:35:00,41.05,41.09,41.03,41.05,156700.0,28.4372,28.4649,28.4233,28.4372,156700.0
2014-04-02 10:40:00,41.05,41.1,41.03,41.1,138900.0,28.4372,28.4718,28.4233,28.4718,138900.0
2014-04-02 10:45:00,41.1,41.1,41.05,41.07,173600.0,28.4718,28.4718,28.4372,28.451,173600.0
2014-04-02 10:50:00,41.06,41.08,41.05,41.08,72500.0,28.4441,28.458,28.4372,28.458,72500.0
2014-04-02 10:55:00,41.08,41.12,41.07,41.11,72100.0,28.458,28.4857,28.451,28.4788,72100.0
2014-04-02 11:00:00,41.12,41.13,41.1,41.11,89600.0,28.4857,28.4926,28.4718,28.4788,89600.0
2014-04-02 11:05:00,41.12,41.14,41.11,41.14,19700.0,28.4857,28.4995,28.4788,28.4995,19700.0
2014-04-02 11:10:00,41.14,41.16,41.11,41.16,144000.0,28.4995,28.5134,28.4788,28.5134,144000.0
2014-04-02 11:15:00,41.15,41.17,41.13,41.16,135600.0,28.5065,28.5203,28.4926,28.5134,135600.0
2014-04-02 11:20:00,41.17,41.21,41.16,41.2,70700.0,28.5203,28.548,28.5134,28.5411,70700.0
2014-04-02 11:25:00,41.2,41.24,41.19,41.19,41300.0,28.5411,28.5688,28.5342,28.5342,41300.0
2014-04-02 11:30:00,41.19,41.19,41.11,41.13,76800.0,28.5342,28.5342,28.4788,28.4926,76800.0
2014-04-02 11:35:00,41.13,41.15,41.11,41.13,215800.0,28.4926,28.5065,28.4788,28.4926,215800.0
2014-04-02 11:40:00,41.13,41.17,41.12,41.17,155200.0,28.4926,28.5203,28.4857,28.5203,155200.0
2014-04-02 11:45:00,41.17,41.17,41.15,41.17,34700.0,28.5203,28.5203,28.5065,28.5203,34700.0
2014-04-02 11:50:00,41.16,41.19,41.16,41.17,91500.0,28.5134,28.5342,28.5134,28.5203,91500.0
2014-04-02 11:55:00,41.17,41.21,41.17,41.21,50800.0,28.5203,28.548,28.5203,28.548,50800.0
2014-04-02 12:00:00,41.21,41.23,41.2,41.21,82400.0,28.548,28.5619,28.5411,28.548,82400.0
2014-04-02 12:05:00,41.21,41.22,41.17,41.21,159000.0,28.548,28.555,28.5203,28.548,159000.0
2014-04-02 12:10:00,41.22,41.23,41.2,41.21,19300.0,28.555,28.5619,28.5411,28.548,19300.0
2014-04-02 12:15:00,41.21,41.22,41.2,41.21,44600.0,28.548,28.555,28.5411,28.548,44600.0
2014-04-02 12:20:00,41.22,41.24,41.21,41.24,40100.0,28.555,28.5688,28.548,28.5688,40100.0
2014-04-02 12:25:00,41.24,41.26,41.2,41.2,78700.0,28.5688,28.5827,28.5411,28.5411,78700.0
2014-04-02 12:30:00,41.2,41.21,41.17,41.21,26900.0,28.5411,28.548,28.5203,28.548,26900.0
2014-04-02 12:35:00,41.21,41.21,41.18,41.2,42900.0,28.548,28.548,28.5272,28.5411,42900.0
2014-04-02 12:40:00,41.19,41.2,41.17,41.18,38300.0,28.5342,28.5411,28.5203,28.5272,38300.0
2014-04-02 12:45:00,41.19,41.19,41.17,41.17,12300.0,28.5342,28.5342,28.5203,28.5203,12300.0
2014-04-02 12:50:00,41.17,41.18,41.16,41.17,40700.0,28.5203,28.5272,28.5134,28.5203,40700.0
2014-04-02 12:55:00,41.17,41.18,41.17,41.18,4800.0,28.5203,28.5272,28.5203,28.5272,4800.0
2014-04-02 13:00:00,41.17,41.19,41.17,41.19,12400.0,28.5203,28.5342,28.5203,28.5342,12400.0
2014-04-02 13:05:00,41.18,41.19,41.16,41.16,42400.0,28.5272,28.5342,28.5134,28.5134,42400.0
2014-04-02 13:10:00,41.16,41.18,41.16,41.18,16800.0,28.5134,28.5272,28.5134,28.5272,16800.0
2014-04-02 13:15:00,41.17,41.18,41.15,41.17,58300.0,28.5203,28.5272,28.5065,28.5203,58300.0
2014-04-02 13:20:00,41.16,41.17,41.15,41.16,51200.0,28.5134,28.5203,28.5065,28.5134,51200.0
2014-04-02 13:25:00,41.16,41.17,41.15,41.15,28400.0,28.5134,28.5203,28.5065,28.5065,28400.0
2014-04-02 13:30:00,41.15,41.15,41.13,41.13,31500.0,28.5065,28.5065,28.4926,28.4926,31500.0
2014-04-02 13:35:00,41.13,41.15,41.13,41.13,49400.0,28.4926,28.5065,28.4926,28.4926,49400.0
2014-04-02 13:40:00,41.13,41.13,41.11,41.12,61300.0,28.4926,28.4926,28.4788,28.4857,61300.0
2014-04-02 13:45:00,41.11,41.12,41.1,41.12,48200.0,28.4788,28.4857,28.4718,28.4857,48200.0
2014-04-02 13:50:00,41.12,41.13,41.12,41.13,33800.0,28.4857,28.4926,28.4857,28.4926,33800.0
2014-04-02 13:55:00,41.13,41.13,41.09,41.11,75800.0,28.4926,28.4926,28.4649,28.4788,75800.0
2014-04-02 14:00:00,41.11,41.11,41.07,41.11,430900.0,28.4788,28.4788,28.451,28.4788,430900.0
2014-04-02 14:05:00,41.11,41.12,41.09,41.09,50800.0,28.4788,28.4857,28.4649,28.4649,50800.0
2014-04-02 14:10:00,41.1,41.1,41.09,41.09,10100.0,28.4718,28.4718,28.4649,28.4649,10100.0
2014-04-02 14:15:00,41.09,41.1,41.08,41.08,180700.0,28.4649,28.4718,28.458,28.458,180700.0
2014-04-02 14:20:00,41.09,41.09,41.06,41.07,69600.0,28.4649,28.4649,28.4441,28.451,69600.0
2014-04-02 14:25:00,41.06,41.07,41.03,41.04,19900.0,28.4441,28.451,28.4233,28.4303,19900.0
2014-04-02 14:30:00,41.04,41.05,41.04,41.05,16900.0,28.4303,28.4372,28.4303,28.4372,16900.0
2014-04-02 14:35:00,41.05,41.07,41.03,41.04,81800.0,28.4372,28.451,28.4233,28.4303,81800.0
2014-04-02 14:40:00,41.05,41.06,41.04,41.06,30500.0,28.4372,28.4441,28.4303,28.4441,30500.0
2014-04-02 14:45:00,41.05,41.06,41.04,41.05,53400.0,28.4372,28.4441,28.4303,28.4372,53400.0
2014-04-02 14:50:00,41.05,41.07,41.05,41.06,84600.0,28.4372,28.451,28.4372,28.4441,84600.0
2014-04-02 14:55:00,41.06,41.07,41.05,41.07,27900.0,28.4441,28.451,28.4372,28.451,27900.0
2014-04-02 15:00:00,41.07,41.08,41.05,41.08,88500.0,28.451,28.458,28.4372,28.458,88500.0
2014-04-02 15:05:00,41.07,41.08,41.06,41.07,37300.0,28.451,28.458,28.4441,28.451,37300.0
2014-04-02 15:10:00,41.07,41.11,41.06,41.1,133400.0,28.451,28.4788,28.4441,28.4718,133400.0
2014-04-02 15:15:00,41.09,41.12,41.09,41.11,101300.0,28.4649,28.4857,28.4649,28.4788,101300.0
2014-04-02 15:20:00,41.11,41.11,41.08,41.09,122200.0,28.4788,28.4788,28.458,28.4649,122200.0
2014-04-02 15:25:00,41.1,41.14,41.09,41.14,176500.0,28.4718,28.4995,28.4649,28.4995,176500.0
2014-04-02 15:30:00,41.14,41.15,41.13,41.14,324100.0,28.4995,28.5065,28.4926,28.4995,324100.0
2014-04-02 15:35:00,41.14,41.16,41.14,41.15,293200.0,28.4995,28.5134,28.4995,28.5065,293200.0
2014-04-02 15:40:00,41.15,41.17,41.15,41.16,314900.0,28.5065,28.5203,28.5065,28.5134,314900.0
2014-04-02 15:45:00,41.16,41.16,41.11,41.12,246400.0,28.5134,28.5134,28.4788,28.4857,246400.0
2014-04-02 15:50:00,41.12,41.13,41.1,41.12,588800.0,28.4857,28.4926,28.4718,28.4857,588800.0
2014-04-02 15:55:00,41.11,41.12,41.09,41.11,703600.0,28.4788,28.4857,28.4649,28.4788,703600.0
2014-04-03 09:30:00,41.12,41.37,41.1,41.33,155000.0,28.4857,28.6589,28.4718,28.6312,155000.0
2014-04-03 09:35:00,41.34,41.34,41.17,41.2,150200.0,28.6381,28.6381,28.5203,28.5411,150200.0
2014-04-03 09:40:00,41.21,41.21,41.09,41.15,75600.0,28.548,28.548,28.4649,28.5065,75600.0
2014-04-03 09:45:00,41.15,41.15,41.08,41.11,57500.0,28.5065,28.5065,28.458,28.4788,57500.0
2014-04-03 09:50:00,41.11,41.13,41.07,41.12,30900.0,28.4788,28.4926,28.451,28.4857,30900.0
2014-04-03 09:55:00,41.13,41.22,41.13,41.21,36800.0,28.4926,28.555,28.4926,28.548,36800.0
2014-04-03 10:00:00,41.22,41.23,41.13,41.15,179100.0,28.555,28.5619,28.4926,28.5065,179100.0
2014-04-03 10:05:00,41.15,41.2,41.11,41.19,125400.0,28.5065,28.5411,28.4788,28.5342,125400.0
2014-04-03 10:10:00,41.18,41.2,41.15,41.18,57600.0,28.5272,28.5411,28.5065,28.5272,57600.0
2014-04-03 10:15:00,41.18,41.21,41.16,41.21,52400.0,28.5272,28.548,28.5134,28.548,52400.0
2014-04-03 10:20:00,41.22,41.23,41.16,41.16,59600.0,28.555,28.5619,28.5134,28.5134,59600.0
2014-04-03 10:25:00,41.16,41.22,41.16,41.17,24800.0,28.5134,28.555,28.5134,28.5203,24800.0
2014-04-03 10:30:00,41.17,41.18,41.13,41.14,17600.0,28.5203,28.5272,28.4926,28.4995,17600.0
2014-04-03 10:35:00,41.13,41.13,41.11,41.11,40000.0,28.4926,28.4926,28.4788,28.4788,40000.0
2014-04-03 10:40:00,41.12,41.18,41.11,41.18,47600.0,28.4857,28.5272,28.4788,28.5272,47600.0
2014-04-03 10:45:00,41.18,41.2,41.18,41.19,50100.0,28.5272,28.5411,28.5272,28.5342,50100.0
2014-04-03 10:50:00,41.19,41.21,41.18,41.19,31900.0,28.5342,28.548,28.5272,28.5342,31900.0
2014-04-03 10:55:00,41.19,41.27,41.18,41.27,66800.0,28.5342,28.5896,28.5272,28.5896,66800.0
2014-04-03 11:00:00,41.28,41.28,41.26,41.27,40400.0,28.5965,28.5965,28.5827,28.5896,40400.0
2014-04-03 11:05:00,41.28,41.28,41.25,41.27,58400.0,28.5965,28.5965,28.5757,28.5896,58400.0
2014-04-03 11:10:00,41.28,41.29,41.23,41.24,171300.0,28.5965,28.6035,28.5619,28.5688,171300.0
2014-04-03 11:15:00,41.24,41.24,41.22,41.24,30700.0,28.5688,28.5688,28.555,28.5688,30700.0
2014-04-03 11:20:00,41.24,41.24,41.2,41.21,32300.0,28.5688,28.5688,28.5411,28.548,32300.0
2014-04-03 11:25:00,41.21,41.24,41.2,41.23,19400.0,28.548,28.5688,28.5411,28.5619,19400.0
2014-04-03 11:30:00,41.23,41.24,41.21,41.23,23400.0,28.5619,28.5688,28.548,28.5619,23400.0
2014-04-03 11:35:00,41.23,41.28,41.23,41.28,30000.0,28.5619,28.5965,28.5619,28.5965,30000.0
2014-04-03 11:40:00,41.27,41.28,41.23,41.24,130500.0,28.5896,28.5965,28.5619,28.5688,130500.0
2014-04-03 11:45:00,41.23,41.26,41.22,41.25,28300.0,28.5619,28.5827,28.555,28.5757,28300.0
2014-04-03 11:50:00,41.25,41.26,41.23,41.25,26000.0,28.5757,28.5827,28.5619,28.5757,26000.0
2014-04-03 11:55:00,41.25,41.26,41.24,41.25,8400.0,28.5757,28.5827,28.5688,28.5757,8400.0
2014-04-03 12:00:00,41.24,41.3,41.24,41.3,56600.0,28.5688,28.6104,28.5688,28.6104,56600.0
2014-04-03 12:05:00,41.3,41.31,41.26,41.26,36200.0,28.6104,28.6173,28.5827,28.5827,36200.0
2014-04-03 12:10:00,41.26,41.29,41.26,41.26,22500.0,28.5827,28.6035,28.5827,28.5827,22500.0
2014-04-03 12:15:00,41.27,41.27,41.22,41.26,25800.0,28.5896,28.5896,28.555,28.5827,25800.0
2014-04-03 12:20:00,41.26,41.27,41.26,41.26,30600.0,28.5827,28.5896,28.5827,28.5827,30600.0
2014-04-03 12:25:00,41.26,41.27,41.26,41.27,7300.0,28.5827,28.5896,28.5827,28.5896,7300.0
2014-04-03 12:30:00,41.26,41.26,41.24,41.26,11600.0,28.5827,28.5827,28.5688,28.5827,11600.0
2014-04-03 12:35:00,41.25,41.27,41.25,41.26,15600.0,28.5757,28.5896,28.5757,28.5827,15600.0
2014-04-03 12:40:00,41.26,41.26,41.24,41.25,11300.0,28.5827,28.5827,28.5688,28.5757,11300.0
2014-04-03 12:45:00,41.25,41.27,41.25,41.26,7100.0,28.5757,28.5896,28.5757,28.5827,7100.0
2014-04-03 12:50:00,41.26,41.27,41.25,41.25,10900.0,28.5827,28.5896,28.5757,28.5757,10900.0
2014-04-03 12:55:00,41.25,41.26,41.23,41.23,16600.0,28.5757,28.5827,28.5619,28.5619,16600.0
2014-04-03 13:00:00,41.24,41.26,41.22,41.23,24800.0,28.5688,28.5827,28.555,28.5619,24800.0
2014-04-03 13:05:00,41.23,41.26,41.23,41.23,41900.0,28.5619,28.5827,28.5619,28.5619,41900.0
2014-04-03 13:10:00,41.23,41.27,41.23,41.27,114500.0,28.5619,28.5896,28.5619,28.5896,114500.0
2014-04-03 13:15:00,41.26,41.28,41.26,41.28,26200.0,28.5827,28.5965,28.5827,28.5965,26200.0
2014-04-03 13:20:00,41.27,41.29,41.27,41.28,14400.0,28.5896,28.6035,28.5896,28.5965,14400.0
2014-04-03 13:25:00,41.27,41.29,41.27,41.28,33000.0,28.5896,28.6035,28.5896,28.5965,33000.0
2014-04-03 13:30:00,41.29,41.3,41.24,41.27,61600.0,28.6035,28.6104,28.5688,28.5896,61600.0
2014-04-03 13:35:00,41.26,41.27,41.25,41.26,14600.0,28.5827,28.5896,28.5757,28.5827,14600.0
2014-04-03 13:40:00,41.26,41.27,41.24,41.25,11300.0,28.5827,28.5896,28.5688,28.5757,11300.0
2014-04-03 13:45:00,41.25,41.26,41.23,41.24,20600.0,28.5757,28.5827,28.5619,28.5688,20600.0
2014-04-03 13:50:00,41.23,41.24,41.21,41.22,17700.0,28.5619,28.5688,28.548,28.555,17700.0
2014-04-03 13:55:00,41.22,41.23,41.21,41.22,9900.0,28.555,28.5619,28.548,28.555,9900.0
2014-04-03 14:00:00,41.22,41.23,41.22,41.23,80300.0,28.555,28.5619,28.555,28.5619,80300.0
2014-04-03 14:05:00,41.23,41.25,41.22,41.25,14600.0,28.5619,28.5757,28.555,28.5757,14600.0
2014-04-03 14:10:00,41.24,41.26,41.24,41.25,14500.0,28.5688,28.5827,28.5688,28.5757,14500.0
2014-04-03 14:15:00,41.25,41.29,41.25,41.28,278900.0,28.5757,28.6035,28.5757,28.5965,278900.0
2014-04-03 14:20:00,41.29,41.29,41.26,41.29,53000.0,28.6035,28.6035,28.5827,28.6035,53000.0
2014-04-03 14:25:00,41.29,41.3,41.27,41.28,86000.0,28.6035,28.6104,28.5896,28.5965,86000.0
2014-04-03 14:30:00,41.28,41.28,41.25,41.25,80300.0,28.5965,28.5965,28.5757,28.5757,80300.0
2014-04-03 14:35:00,41.25,41.25,41.23,41.25,57500.0,28.5757,28.5757,28.5619,28.5757,57500.0
2014-04-03 14:40:00,41.25,41.29,41.25,41.27,93200.0,28.5757,28.6035,28.5757,28.5896,93200.0
2014-04-03 14:45:00,41.27,41.27,41.25,41.25,117500.0,28.5896,28.5896,28.5757,28.5757,117500.0
2014-04-03 14:50:00,41.25,41.26,41.23,41.23,64300.0,28.5757,28.5827,28.5619,28.5619,64300.0
2014-04-03 14:55:00,41.23,41.24,41.23,41.24,29100.0,28.5619,28.5688,28.5619,28.5688,29100.0
2014-04-03 15:00:00,41.24,41.26,41.23,41.24,31300.0,28.5688,28.5827,28.5619,28.5688,31300.0
2014-04-03 15:05:00,41.23,41.25,41.23,41.23,32700.0,28.5619,28.5757,28.5619,28.5619,32700.0
2014-04-03 15:10:00,41.24,41.24,41.21,41.22,58900.0,28.5688,28.5688,28.548,28.555,58900.0
2014-04-03 15:15:00,41.22,41.23,41.22,41.22,90300.0,28.555,28.5619,28.555,28.555,90300.0
2014-04-03 15:20:00,41.22,41.23,41.2,41.21,281100.0,28.555,28.5619,28.5411,28.548,281100.0
2014-04-03 15:25:00,41.21,41.26,41.21,41.26,71400.0,28.548,28.5827,28.548,28.5827,71400.0
2014-04-03 15:30:00,41.25,41.26,41.24,41.24,76700.0,28.5757,28.5827,28.5688,28.5688,76700.0
2014-04-03 15:35:00,41.25,41.25,41.23,41.25,91300.0,28.5757,28.5757,28.5619,28.5757,91300.0
2014-04-03 15:40:00,41.24,41.27,41.24,41.26,112600.0,28.5688,28.5896,28.5688,28.5827,112600.0
2014-04-03 15:45:00,41.27,41.27,41.23,41.24,167800.0,28.5896,28.5896,28.5619,28.5688,167800.0
2014-04-03 15:50:00,41.23,41.26,41.23,41.24,140500.0,28.5619,28.5827,28.5619,28.5688,140500.0
2014-04-03 15:55:00,41.23,41.26,41.23,41.23,676400.0,28.5619,28.5827,28.5619,28.5619,676400.0
2014-04-04 09:30:00,41.41,41.6,41.32,41.57,1088700.0,28.6866,28.8182,28.6242,28.7974,1088700.0
2014-04-04 09:35:00,41.57,41.57,41.38,41.39,339300.0,28.7974,28.7974,28.6658,28.6727,339300.0
2014-04-04 09:40:00,41.38,41.47,41.38,41.45,213500.0,28.6658,28.7281,28.6658,28.7143,213500.0
2014-04-04 09:45:00,41.46,41.53,41.44,41.51,211700.0,28.7212,28.7697,28.7074,28.7559,211700.0
2014-04-04 09:50:00,41.51,41.52,41.45,41.52,160100.0,28.7559,28.7628,28.7143,28.7628,160100.0
2014-04-04 09:55:00,41.51,41.55,41.46,41.52,189300.0,28.7559,28.7836,28.7212,28.7628,189300.0
2014-04-04 10:00:00,41.52,41.54,41.48,41.53,139900.0,28.7628,28.7766,28.7351,28.7697,139900.0
2014-04-04 10:05:00,41.53,41.6,41.52,41.58,187300.0,28.7697,28.8182,28.7628,28.8043,187300.0
2014-04-04 10:10:00,41.59,41.61,41.55,41.58,124100.0,28.8113,28.8251,28.7836,28.8043,124100.0
2014-04-04 10:15:00,41.58,41.68,41.57,41.68,150300.0,28.8043,28.8736,28.7974,28.8736,150300.0
2014-04-04 10:20:00,41.68,41.73,41.67,41.68,143600.0,28.8736,28.9083,28.8667,28.8736,143600.0
2014-04-04 10:25:00,41.69,41.7,41.62,41.64,151400.0,28.8805,28.8875,28.8321,28.8459,151400.0
2014-04-04 10:30:00,41.64,41.73,41.62,41.73,133000.0,28.8459,28.9083,28.8321,28.9083,133000.0
2014-04-04 10:35:00,41.73,41.74,41.68,41.69,175500.0,28.9083,28.9152,28.8736,28.8805,175500.0
2014-04-04 10:40:00,41.7,41.75,41.67,41.73,459600.0,28.8875,28.9221,28.8667,28.9083,459600.0
2014-04-04 10:45:00,41.73,41.81,41.73,41.77,863500.0,28.9083,28.9637,28.9083,28.936,863500.0
2014-04-04 10:50:00,41.77,41.82,41.76,41.8,307400.0,28.936,28.9706,28.929,28.9568,307400.0
2014-04-04 10:55:00,41.8,41.88,41.8,41.87,291800.0,28.9568,29.0122,28.9568,29.0052,291800.0
2014-04-04 11:00:00,41.87,41.89,41.83,41.88,78400.0,29.0052,29.0191,28.9775,29.0122,78400.0
2014-04-04 11:05:00,41.89,41.91,41.82,41.83,115700.0,29.0191,29.033,28.9706,28.9775,115700.0
2014-04-04 11:10:00,41.82,41.84,41.8,41.81,144000.0,28.9706,28.9845,28.9568,28.9637,144000.0
2014-04-04 11:15:00,41.82,41.82,41.77,41.8,199900.0,28.9706,28.9706,28.936,28.9568,199900.0
2014-04-04 11:20:00,41.82,41.84,41.81,41.82,101700.0,28.9706,28.9845,28.9637,28.9706,101700.0
2014-04-04 11:25:00,41.82,41.9,41.81,41.88,87800.0,28.9706,29.026,28.9637,29.0122,87800.0
2014-04-04 11:30:00,41.88,41.92,41.88,41.9,66200.0,29.0122,29.0399,29.0122,29.026,66200.0
2014-04-04 11:35:00,41.89,41.9,41.83,41.86,45000.0,29.0191,29.026,28.9775,28.9983,45000.0
2014-04-04 11:40:00,41.85,41.87,41.83,41.84,98200.0,28.9914,29.0052,28.9775,28.9845,98200.0
2014-04-04 11:45:00,41.83,41.85,41.81,41.84,240300.0,28.9775,28.9914,28.9637,28.9845,240300.0
2014-04-04 11:50:00,41.84,41.86,41.82,41.83,53100.0,28.9845,28.9983,28.9706,28.9775,53100.0
2014-04-04 11:55:00,41.82,41.91,41.82,41.9,141300.0,28.9706,29.033,28.9706,29.026,141300.0
2014-04-04 12:00:00,41.89,41.91,41.84,41.84,214200.0,29.0191,29.033,28.9845,28.9845,214200.0
2014-04-04 12:05:00,41.84,41.86,41.81,41.83,66100.0,28.9845,28.9983,28.9637,28.9775,66100.0
2014-04-04 12:10:00,41.84,41.87,41.79,41.87,75500.0,28.9845,29.0052,28.9498,29.0052,75500.0
2014-04-04 12:15:00,41.86,41.88,41.8,41.8,82900.0,28.9983,29.0122,28.9568,28.9568,82900.0
2014-04-04 12:20:00,41.8,41.82,41.77,41.78,148000.0,28.9568,28.9706,28.936,28.9429,148000.0
2014-04-04 12:25:00,41.78,41.8,41.7,41.7,222800.0,28.9429,28.9568,28.8875,28.8875,222800.0
2014-04-04 12:30:00,41.71,41.74,41.69,41.7,38500.0,28.8944,28.9152,28.8805,28.8875,38500.0
2014-04-04 12:35:00,41.7,41.7,41.64,41.68,157200.0,28.8875,28.8875,28.8459,28.8736,157200.0
2014-04-04 12:40:00,41.68,41.68,41.66,41.66,203200.0,28.8736,28.8736,28.8598,28.8598,203200.0
2014-04-04 12:45:00,41.66,41.67,41.61,41.63,154600.0,28.8598,28.8667,28.8251,28.839,154600.0
2014-04-04 12:50:00,41.64,41.64,41.62,41.64,45800.0,28.8459,28.8459,28.8321,28.8459,45800.0
2014-04-04 12:55:00,41.64,41.64,41.59,41.59,144400.0,28.8459,28.8459,28.8113,28.8113,144400.0
2014-04-04 13:00:00,41.6,41.62,41.58,41.6,352000.0,28.8182,28.8321,28.8043,28.8182,352000.0
2014-04-04 13:05:00,41.61,41.63,41.6,41.62,149500.0,28.8251,28.839,28.8182,28.8321,149500.0
2014-04-04 13:10:00,41.63,41.64,41.6,41.6,107400.0,28.839,28.8459,28.8182,28.8182,107400.0
2014-04-04 13:15:00,41.6,41.63,41.6,41.63,148900.0,28.8182,28.839,28.8182,28.839,148900.0
2014-04-04 13:20:00,41.63,41.63,41.58,41.59,91200.0,28.839,28.839,28.8043,28.8113,91200.0
2014-04-04 13:25:00,41.59,41.59,41.56,41.56,35800.0,28.8113,28.8113,28.7905,28.7905,35800.0
2014-04-04 13:30:00,41.56,41.58,41.55,41.56,51000.0,28.7905,28.8043,28.7836,28.7905,51000.0
2014-04-04 13:35:00,41.56,41.6,41.56,41.57,42000.0,28.7905,28.8182,28.7905,28.7974,42000.0
2014-04-04 13:40:00,41.58,41.59,41.53,41.56,90800.0,28.8043,28.8113,28.7697,28.7905,90800.0
2014-04-04 13:45:00,41.57,41.58,41.53,41.54,111000.0,28.7974,28.8043,28.7697,28.7766,111000.0
2014-04-04 13:50:00,41.54,41.55,41.52,41.52,62800.0,28.7766,28.7836,28.7628,28.7628,62800.0
2014-04-04 13:55:00,41.53,41.53,41.49,41.52,68600.0,28.7697,28.7697,28.742,28.7628,68600.0
2014-04-04 14:00:00,41.52,41.55,41.51,41.52,70900.0,28.7628,28.7836,28.7559,28.7628,70900.0
2014-04-04 14:05:00,41.52,41.54,41.48,41.48,59700.0,28.7628,28.7766,28.7351,28.7351,59700.0
2014-04-04 14:10:00,41.49,41.52,41.49,41.51,50000.0,28.742,28.7628,28.742,28.7559,50000.0
2014-04-04 14:15:00,41.5,41.55,41.5,41.53,53700.0,28.7489,28.7836,28.7489,28.7697,53700.0
2014-04-04 14:20:00,41.53,41.53,41.49,41.5,97800.0,28.7697,28.7697,28.742,28.7489,97800.0
2014-04-04 14:25:00,41.5,41.51,41.48,41.48,48200.0,28.7489,28.7559,28.7351,28.7351,48200.0
2014-04-04 14:30:00,41.48,41.5,41.47,41.48,57900.0,28.7351,28.7489,28.7281,28.7351,57900.0
2014-04-04 14:35:00,41.48,41.48,41.43,41.46,53000.0,28.7351,28.7351,28.7004,28.7212,53000.0
2014-04-04 14:40:00,41.46,41.48,41.44,41.45,58100.0,28.7212,28.7351,28.7074,28.7143,58100.0
2014-04-04 14:45:00,41.45,41.46,41.44,41.45,49700.0,28.7143,28.7212,28.7074,28.7143,49700.0
2014-04-04 14:50:00,41.45,41.48,41.45,41.47,132600.0,28.7143,28.7351,28.7143,28.7281,132600.0
2014-04-04 14:55:00,41.47,41.48,41.45,41.48,102700.0,28.7281,28.7351,28.7143,28.7351,102700.0
2014-04-04 15:00:00,41.48,41.49,41.44,41.45,126200.0,28.7351,28.742,28.7074,28.7143,126200.0
2014-04-04 15:05:00,41.45,41.48,41.44,41.48,78200.0,28.7143,28.7351,28.7074,28.7351,78200.0
2014-04-04 15:10:00,41.48,41.5,41.46,41.5,71600.0,28.7351,28.7489,28.7212,28.7489,71600.0
2014-04-04 15:15:00,41.5,41.5,41.46,41.5,271000.0,28.7489,28.7489,28.7212,28.7489,271000.0
2014-04-04 15:20:00,41.5,41.54,41.5,41.54,337600.0,28.7489,28.7766,28.7489,28.7766,337600.0
2014-04-04 15:25:00,41.53,41.56,41.52,41.53,89800.0,28.7697,28.7905,28.7628,28.7697,89800.0
2014-04-04 15:30:00,41.52,41.53,41.48,41.49,152500.0,28.7628,28.7697,28.7351,28.742,152500.0
2014-04-04 15:35:00,41.49,41.51,41.48,41.48,142700.0,28.742,28.7559,28.7351,28.7351,142700.0
2014-04-04 15:40:00,41.48,41.5,41.47,41.49,80300.0,28.7351,28.7489,28.7281,28.742,80300.0
2014-04-04 15:45:00,41.48,41.51,41.47,41.51,282700.0,28.7351,28.7559,28.7281,28.7559,282700.0
2014-04-04 15:50:00,41.5,41.52,41.49,41.51,194600.0,28.7489,28.7628,28.742,28.7559,194600.0
2014-04-04 15:55:00,41.51,41.52,41.46,41.48,555800.0,28.7559,28.7628,28.7212,28.7351,555800.0
2014-04-07 09:30:00,41.49,41.57,41.37,41.42,182700.0,28.742,28.7974,28.6589,28.6935,182700.0
2014-04-07 09:35:00,41.43,41.5,41.41,41.42,205000.0,28.7004,28.7489,28.6866,28.6935,205000.0
2014-04-07 09:40:00,41.43,41.51,41.42,41.49,332400.0,28.7004,28.7559,28.6935,28.742,332400.0
2014-04-07 09:45:00,41.49,41.54,41.45,41.53,300400.0,28.742,28.7766,28.7143,28.7697,300400.0
2014-04-07 09:50:00,41.53,41.59,41.49,41.58,414100.0,28.7697,28.8113,28.742,28.8043,414100.0
2014-04-07 09:55:00,41.57,41.63,41.57,41.59,255600.0,28.7974,28.839,28.7974,28.8113,255600.0
2014-04-07 10:00:00,41.59,41.67,41.58,41.65,631000.0,28.8113,28.8667,28.8043,28.8528,631000.0
2014-04-07 10:05:00,41.65,41.67,41.63,41.63,50800.0,28.8528,28.8667,28.839,28.839,50800.0
2014-04-07 10:10:00,41.62,41.66,41.59,41.59,124800.0,28.8321,28.8598,28.8113,28.8113,124800.0
2014-04-07 10:15:00,41.6,41.61,41.55,41.55,144600.0,28.8182,28.8251,28.7836,28.7836,144600.0
2014-04-07 10:20:00,41.56,41.6,41.55,41.58,287200.0,28.7905,28.8182,28.7836,28.8043,287200.0
2014-04-07 10:25:00,41.57,41.57,41.51,41.54,146300.0,28.7974,28.7974,28.7559,28.7766,146300.0
2014-04-07 10:30:00,41.53,41.56,41.51,41.55,291700.0,28.7697,28.7905,28.7559,28.7836,291700.0
2014-04-07 10:35:00,41.55,41.6,41.55,41.56,69900.0,28.7836,28.8182,28.7836,28.7905,69900.0
2014-04-07 10:40:00,41.56,41.58,41.54,41.58,166400.0,28.7905,28.8043,28.7766,28.8043,166400.0
2014-04-07 10:45:00,41.58,41.58,41.5,41.51,186200.0,28.8043,28.8043,28.7489,28.7559,186200.0
2014-04-07 10:50:00,41.51,41.58,41.48,41.56,275200.0,28.7559,28.8043,28.7351,28.7905,275200.0
2014-04-07 10:55:00,41.56,41.59,41.54,41.57,98900.0,28.7905,28.8113,28.7766,28.7974,98900.0
2014-04-07 11:00:00,41.58,41.63,41.57,41.63,116700.0,28.8043,28.839,28.7974,28.839,116700.0
2014-04-07 11:05:00,41.64,41.7,41.62,41.69,40200.0,28.8459,28.8875,28.8321,28.8805,40200.0
2014-04-07 11:10:00,41.7,41.73,41.69,41.71,91200.0,28.8875,28.9083,28.8805,28.8944,91200.0
2014-04-07 11:15:00,41.71,41.72,41.68,41.71,299300.0,28.8944,28.9013,28.8736,28.8944,299300.0
2014-04-07 11:20:00,41.71,41.76,41.7,41.75,191400.0,28.8944,28.929,28.8875,28.9221,191400.0
2014-04-07 11:25:00,41.75,41.79,41.74,41.78,235700.0,28.9221,28.9498,28.9152,28.9429,235700.0
2014-04-07 11:30:00,41.79,41.79,41.75,41.77,64100.0,28.9498,28.9498,28.9221,28.936,64100.0
2014-04-07 11:35:00,41.77,41.77,41.7,41.74,259500.0,28.936,28.936,28.8875,28.9152,259500.0
2014-04-07 11:40:00,41.74,41.77,41.73,41.75,159100.0,28.9152,28.936,28.9083,28.9221,159100.0
2014-04-07 11:45:00,41.76,41.8,41.75,41.77,528900.0,28.929,28.9568,28.9221,28.936,528900.0
2014-04-07 11:50:00,41.77,41.8,41.76,41.8,192800.0,28.936,28.9568,28.929,28.9568,192800.0
2014-04-07 11:55:00,41.8,41.84,41.8,41.83,531800.0,28.9568,28.9845,28.9568,28.9775,531800.0
2014-04-07 12:00:00,41.83,41.83,41.77,41.79,207600.0,28.9775,28.9775,28.936,28.9498,207600.0
2014-04-07 12:05:00,41.79,41.82,41.78,41.81,230300.0,28.9498,28.9706,28.9429,28.9637,230300.0
2014-04-07 12:10:00,41.81,41.83,41.79,41.79,45500.0,28.9637,28.9775,28.9498,28.9498,45500.0
2014-04-07 12:15:00,41.79,41.8,41.74,41.74,57800.0,28.9498,28.9568,28.9152,28.9152,57800.0
2014-04-07 12:20:00,41.75,41.76,41.73,41.74,53400.0,28.9221,28.929,28.9083,28.9152,53400.0
2014-04-07 12:25:00,41.74,41.75,41.69,41.69,19200.0,28.9152,28.9221,28.8805,28.8805,19200.0
2014-04-07 12:30:00,41.69,41.7,41.65,41.68,62100.0,28.8805,28.8875,28.8528,28.8736,62100.0
2014-04-07 12:35:00,41.69,41.73,41.67,41.68,191500.0,28.8805,28.9083,28.8667,28.8736,191500.0
2014-04-07 12:40:00,41.69,41.69,41.61,41.61,60200.0,28.8805,28.8805,28.8251,28.8251,60200.0
2014-04-07 12:45:00,41.61,41.64,41.61,41.62,25800.0,28.8251,28.8459,28.8251,28.8321,25800.0
2014-04-07 12:50:00,41.62,41.63,41.61,41.63,21400.0,28.8321,28.839,28.8251,28.839,21400.0
2014-04-07 12:55:00,41.63,41.63,41.58,41.59,27600.0,28.839,28.839,28.8043,28.8113,27600.0
2014-04-07 13:00:00,41.59,41.64,41.59,41.61,97600.0,28.8113,28.8459,28.8113,28.8251,97600.0
2014-04-07 13:05:00,41.62,41.64,41.59,41.6,93900.0,28.8321,28.8459,28.8113,28.8182,93900.0
2014-04-07 13:10:00,41.6,41.67,41.6,41.66,67200.0,28.8182,28.8667,28.8182,28.8598,67200.0
2014-04-07 13:15:00,41.66,41.66,41.64,41.65,43600.0,28.8598,28.8598,28.8459,28.8528,43600.0
2014-04-07 13:20:00,41.65,41.69,41.65,41.67,52700.0,28.8528,28.8805,28.8528,28.8667,52700.0
2014-04-07 13:25:00,41.67,41.69,41.65,41.65,113900.0,28.8667,28.8805,28.8528,28.8528,113900.0
2014-04-07 13:30:00,41.66,41.67,41.63,41.65,60100.0,28.8598,28.8667,28.839,28.8528,60100.0
2014-04-07 13:35:00,41.64,41.65,41.62,41.62,38400.0,28.8459,28.8528,28.8321,28.8321,38400.0
2014-04-07 13:40:00,41.63,41.67,41.62,41.65,98100.0,28.839,28.8667,28.8321,28.8528,98100.0
2014-04-07 13:45:00,41.66,41.66,41.61,41.62,212200.0,28.8598,28.8598,28.8251,28.8321,212200.0
2014-04-07 13:50:00,41.62,41.62,41.59,41.6,65200.0,28.8321,28.8321,28.8113,28.8182,65200.0
2014-04-07 13:55:00,41.6,41.61,41.55,41.56,91900.0,28.8182,28.8251,28.7836,28.7905,91900.0
2014-04-07 14:00:00,41.56,41.62,41.56,41.62,80900.0,28.7905,28.8321,28.7905,28.8321,80900.0
2014-04-07 14:05:00,41.62,41.62,41.59,41.59,70800.0,28.8321,28.8321,28.8113,28.8113,70800.0
2014-04-07 14:10:00,41.59,41.59,41.54,41.54,57000.0,28.8113,28.8113,28.7766,28.7766,57000.0
2014-04-07 14:15:00,41.55,41.56,41.54,41.54,121300.0,28.7836,28.7905,28.7766,28.7766,121300.0
2014-04-07 14:20:00,41.54,41.56,41.52,41.56,52600.0,28.7766,28.7905,28.7628,28.7905,52600.0
2014-04-07 14:25:00,41.55,41.57,41.53,41.54,86700.0,28.7836,28.7974,28.7697,28.7766,86700.0
2014-04-07 14:30:00,41.54,41.55,41.52,41.53,125900.0,28.7766,28.7836,28.7628,28.7697,125900.0
2014-04-07 14:35:00,41.53,41.56,41.52,41.55,139200.0,28.7697,28.7905,28.7628,28.7836,139200.0
2014-04-07 14:40:00,41.55,41.55,41.53,41.54,114100.0,28.7836,28.7836,28.7697,28.7766,114100.0
2014-04-07 14:45:00,41.55,41.56,41.53,41.56,74600.0,28.7836,28.7905,28.7697,28.7905,74600.0
2014-04-07 14:50:00,41.56,41.56,41.52,41.53,144000.0,28.7905,28.7905,28.7628,28.7697,144000.0
2014-04-07 14:55:00,41.53,41.58,41.52,41.57,142100.0,28.7697,28.8043,28.7628,28.7974,142100.0
2014-04-07 15:00:00,41.55,41.56,41.54,41.55,57600.0,28.7836,28.7905,28.7766,28.7836,57600.0
2014-04-07 15:05:00,41.54,41.57,41.54,41.55,115800.0,28.7766,28.7974,28.7766,28.7836,115800.0
2014-04-07 15:10:00,41.56,41.57,41.53,41.56,68800.0,28.7905,28.7974,28.7697,28.7905,68800.0
2014-04-07 15:15:00,41.56,41.56,41.53,41.53,84100.0,28.7905,28.7905,28.7697,28.7697,84100.0
2014-04-07 15:20:00,41.52,41.53,41.5,41.52,194000.0,28.7628,28.7697,28.7489,28.7628,194000.0
2014-04-07 15:25:00,41.53,41.55,41.5,41.5,84800.0,28.7697,28.7836,28.7489,28.7489,84800.0
2014-04-07 15:30:00,41.5,41.51,41.49,41.49,115400.0,28.7489,28.7559,28.742,28.742,115400.0
2014-04-07 15:35:00,41.5,41.53,41.5,41.51,289300.0,28.7489,28.7697,28.7489,28.7559,289300.0
2014-04-07 15:40:00,41.51,41.52,41.45,41.45,299700.0,28.7559,28.7628,28.7143,28.7143,299700.0
2014-04-07 15:45:00,41.45,41.47,41.42,41.42,275600.0,28.7143,28.7281,28.6935,28.6935,275600.0
2014-04-07 15:50:00,41.43,41.43,41.4,41.4,289000.0,28.7004,28.7004,28.6797,28.6797,289000.0
2014-04-07 15:55:00,41.41,41.42,41.38,41.38,454300.0,28.6866,28.6935,28.6658,28.6658,454300.0
2014-04-08 09:30:00,41.39,41.4,41.18,41.19,91500.0,28.6727,28.6797,28.5272,28.5342,91500.0
2014-04-08 09:35:00,41.19,41.26,41.11,41.2,289300.0,28.5342,28.5827,28.4788,28.5411,289300.0
2014-04-08 09:40:00,41.18,41.26,41.14,41.26,267900.0,28.5272,28.5827,28.4995,28.5827,267900.0
2014-04-08 09:45:00,41.26,41.32,41.25,41.27,230000.0,28.5827,28.6242,28.5757,28.5896,230000.0
2014-04-08 09:50:00,41.26,41.31,41.23,41.27,296700.0,28.5827,28.6173,28.5619,28.5896,296700.0
2014-04-08 09:55:00,41.27,41.36,41.27,41.36,195200.0,28.5896,28.6519,28.5896,28.6519,195200.0
2014-04-08 10:00:00,41.35,41.36,41.32,41.33,171100.0,28.645,28.6519,28.6242,28.6312,171100.0
2014-04-08 10:05:00,41.33,41.35,41.29,41.34,254600.0,28.6312,28.645,28.6035,28.6381,254600.0
2014-04-08 10:10:00,41.34,41.41,41.33,41.37,72600.0,28.6381,28.6866,28.6312,28.6589,72600.0
2014-04-08 10:15:00,41.38,41.42,41.36,41.39,282200.0,28.6658,28.6935,28.6519,28.6727,282200.0
2014-04-08 10:20:00,41.39,41.5,41.39,41.46,225400.0,28.6727,28.7489,28.6727,28.7212,225400.0
2014-04-08 10:25:00,41.46,41.52,41.43,41.44,69700.0,28.7212,28.7628,28.7004,28.7074,69700.0
2014-04-08 10:30:00,41.44,41.52,41.44,41.51,109300.0,28.7074,28.7628,28.7074,28.7559,109300.0
2014-04-08 10:35:00,41.51,41.53,41.46,41.5,109300.0,28.7559,28.7697,28.7212,28.7489,109300.0
2014-04-08 10:40:00,41.5,41.56,41.47,41.56,106700.0,28.7489,28.7905,28.7281,28.7905,106700.0
2014-04-08 10:45:00,41.56,41.57,41.49,41.52,110100.0,28.7905,28.7974,28.742,28.7628,110100.0
2014-04-08 10:50:00,41.52,41.58,41.52,41.52,151700.0,28.7628,28.8043,28.7628,28.7628,151700.0
2014-04-08 10:55:00,41.52,41.59,41.51,41.58,66800.0,28.7628,28.8113,28.7559,28.8043,66800.0
2014-04-08 11:00:00,41.58,41.64,41.58,41.63,153900.0,28.8043,28.8459,28.8043,28.839,153900.0
2014-04-08 11:05:00,41.64,41.65,41.61,41.63,89200.0,28.8459,28.8528,28.8251,28.839,89200.0
2014-04-08 11:10:00,41.63,41.64,41.59,41.63,288100.0,28.839,28.8459,28.8113,28.839,288100.0
2014-04-08 11:15:00,41.64,41.67,41.63,41.65,109700.0,28.8459,28.8667,28.839,28.8528,109700.0
2014-04-08 11:20:00,41.65,41.66,41.64,41.66,90300.0,28.8528,28.8598,28.8459,28.8598,90300.0
2014-04-08 11:25:00,41.65,41.67,41.62,41.66,209200.0,28.8528,28.8667,28.8321,28.8598,209200.0
2014-04-08 11:30:00,41.67,41.68,41.65,41.67,75900.0,28.8667,28.8736,28.8528,28.8667,75900.0
2014-04-08 11:35:00,41.68,41.76,41.68,41.76,174000.0,28.8736,28.929,28.8736,28.929,174000.0
2014-04-08 11:40:00,41.75,41.75,41.68,41.68,110100.0,28.9221,28.9221,28.8736,28.8736,110100.0
2014-04-08 11:45:00,41.69,41.73,41.67,41.7,113200.0,28.8805,28.9083,28.8667,28.8875,113200.0
2014-04-08 11:50:00,41.7,41.72,41.68,41.69,57500.0,28.8875,28.9013,28.8736,28.8805,57500.0
2014-04-08 11:55:00,41.69,41.75,41.69,41.75,63000.0,28.8805,28.9221,28.8805,28.9221,63000.0
2014-04-08 12:00:00,41.75,41.75,41.71,41.73,32100.0,28.9221,28.9221,28.8944,28.9083,32100.0
2014-04-08 12:05:00,41.74,41.76,41.72,41.73,92600.0,28.9152,28.929,28.9013,28.9083,92600.0
2014-04-08 12:10:00,41.73,41.74,41.71,41.73,51900.0,28.9083,28.9152,28.8944,28.9083,51900.0
2014-04-08 12:15:00,41.74,41.77,41.74,41.75,70700.0,28.9152,28.936,28.9152,28.9221,70700.0
2014-04-08 12:20:00,41.75,41.77,41.73,41.77,100600.0,28.9221,28.936,28.9083,28.936,100600.0
2014-04-08 12:25:00,41.76,41.76,41.73,41.73,45200.0,28.929,28.929,28.9083,28.9083,45200.0
2014-04-08 12:30:00,41.73,41.74,41.73,41.74,41500.0,28.9083,28.9152,28.9083,28.9152,41500.0
2014-04-08 12:35:00,41.75,41.76,41.73,41.75,122700.0,28.9221,28.929,28.9083,28.9221,122700.0
2014-04-08 12:40:00,41.76,41.76,41.73,41.74,34800.0,28.929,28.929,28.9083,28.9152,34800.0
2014-04-08 12:45:00,41.74,41.76,41.73,41.75,64800.0,28.9152,28.929,28.9083,28.9221,64800.0
2014-04-08 12:50:00,41.75,41.77,41.71,41.77,62800.0,28.9221,28.936,28.8944,28.936,62800.0
2014-04-08 12:55:00,41.76,41.78,41.75,41.77,38000.0,28.929,28.9429,28.9221,28.936,38000.0
2014-04-08 13:00:00,41.77,41.8,41.76,41.8,180400.0,28.936,28.9568,28.929,28.9568,180400.0
2014-04-08 13:05:00,41.79,41.83,41.79,41.83,104300.0,28.9498,28.9775,28.9498,28.9775,104300.0
2014-04-08 13:10:00,41.84,41.85,41.8,41.8,92400.0,28.9845,28.9914,28.9568,28.9568,92400.0
2014-04-08 13:15:00,41.8,41.84,41.8,41.83,86800.0,28.9568,28.9845,28.9568,28.9775,86800.0
2014-04-08 13:20:00,41.84,41.88,41.83,41.88,41200.0,28.9845,29.0122,28.9775,29.0122,41200.0
2014-04-08 13:25:00,41.88,41.91,41.88,41.9,39800.0,29.0122,29.033,29.0122,29.026,39800.0
2014-04-08 13:30:00,41.9,41.96,41.88,41.95,58700.0,29.026,29.0676,29.0122,29.0607,58700.0
2014-04-08 13:35:00,41.95,41.96,41.93,41.95,115100.0,29.0607,29.0676,29.0468,29.0607,115100.0
2014-04-08 13:40:00,41.95,41.98,41.94,41.98,57500.0,29.0607,29.0814,29.0537,29.0814,57500.0
2014-04-08 13:45:00,41.98,41.98,41.95,41.98,166300.0,29.0814,29.0814,29.0607,29.0814,166300.0
2014-04-08 13:50:00,41.98,42.02,41.98,42.01,218600.0,29.0814,29.1092,29.0814,29.1022,218600.0
2014-04-08 13:55:00,42.01,42.04,42.0,42.02,143800.0,29.1022,29.123,29.0953,29.1092,143800.0
2014-04-08 14:00:00,42.02,42.02,41.96,41.97,135900.0,29.1092,29.1092,29.0676,29.0745,135900.0
2014-04-08 14:05:00,41.97,41.98,41.94,41.97,70400.0,29.0745,29.0814,29.0537,29.0745,70400.0
2014-04-08 14:10:00,41.96,41.98,41.95,41.95,98100.0,29.0676,29.0814,29.0607,29.0607,98100.0
2014-04-08 14:15:00,41.94,41.95,41.89,41.91,179500.0,29.0537,29.0607,29.0191,29.033,179500.0
2014-04-08 14:20:00,41.91,41.93,41.87,41.9,205500.0,29.033,29.0468,29.0052,29.026,205500.0
2014-04-08 14:25:00,41.9,41.91,41.88,41.88,30600.0,29.026,29.033,29.0122,29.0122,30600.0
2014-04-08 14:30:00,41.88,41.89,41.87,41.88,87100.0,29.0122,29.0191,29.0052,29.0122,87100.0
2014-04-08 14:35:00,41.88,41.89,41.87,41.87,34800.0,29.0122,29.0191,29.0052,29.0052,34800.0
2014-04-08 14:40:00,41.88,41.88,41.86,41.88,32700.0,29.0122,29.0122,28.9983,29.0122,32700.0
2014-04-08 14:45:00,41.88,41.91,41.88,41.9,67300.0,29.0122,29.033,29.0122,29.026,67300.0
2014-04-08 14:50:00,41.9,41.91,41.85,41.86,172400.0,29.026,29.033,28.9914,28.9983,172400.0
2014-04-08 14:55:00,41.86,41.88,41.84,41.86,82700.0,28.9983,29.0122,28.9845,28.9983,82700.0
2014-04-08 15:00:00,41.86,41.87,41.84,41.84,57300.0,28.9983,29.0052,28.9845,28.9845,57300.0
2014-04-08 15:05:00,41.85,41.86,41.84,41.84,84900.0,28.9914,28.9983,28.9845,28.9845,84900.0
2014-04-08 15:10:00,41.84,41.87,41.83,41.86,59900.0,28.9845,29.0052,28.9775,28.9983,59900.0
2014-04-08 15:15:00,41.86,41.88,41.85,41.88,40700.0,28.9983,29.0122,28.9914,29.0122,40700.0
2014-04-08 15:20:00,41.87,41.9,41.87,41.9,141600.0,29.0052,29.026,29.0052,29.026,141600.0
2014-04-08 15:25:00,41.9,41.93,41.9,41.92,58100.0,29.026,29.0468,29.026,29.0399,58100.0
2014-04-08 15:30:00,41.92,41.94,41.91,41.93,93900.0,29.0399,29.0537,29.033,29.0468,93900.0
2014-04-08 15:35:00,41.94,41.95,41.93,41.94,78700.0,29.0537,29.0607,29.0468,29.0537,78700.0
2014-04-08 15:40:00,41.94,41.98,41.94,41.96,104200.0,29.0537,29.0814,29.0537,29.0676,104200.0
2014-04-08 15:45:00,41.96,41.97,41.93,41.96,184300.0,29.0676,29.0745,29.0468,29.0676,184300.0
2014-04-08 15:50:00,41.96,41.98,41.96,41.98,235400.0,29.0676,29.0814,29.0676,29.0814,235400.0
2014-04-08 15:55:00,41.98,42.01,41.97,42.0,512000.0,29.0814,29.1022,29.0745,29.0953,512000.0
2014-04-09 09:30:00,41.94,42.07,41.87,42.05,184800.0,29.0537,29.1438,29.0052,29.1299,184800.0
2014-04-09 09:35:00,42.05,42.05,41.9,41.94,948200.0,29.1299,29.1299,29.026,29.0537,948200.0
2014-04-09 09:40:00,41.94,41.97,41.86,41.91,467200.0,29.0537,29.0745,28.9983,29.033,467200.0
2014-04-09 09:45:00,41.91,41.94,41.86,41.89,232700.0,29.033,29.0537,28.9983,29.0191,232700.0
2014-04-09 09:50:00,41.89,41.96,41.86,41.88,279700.0,29.0191,29.0676,28.9983,29.0122,279700.0
2014-04-09 09:55:00,41.88,41.96,41.86,41.96,217300.0,29.0122,29.0676,28.9983,29.0676,217300.0
2014-04-09 10:00:00,41.96,41.98,41.91,41.94,353500.0,29.0676,29.0814,29.033,29.0537,353500.0
2014-04-09 10:05:00,41.94,42.02,41.9,42.01,266300.0,29.0537,29.1092,29.026,29.1022,266300.0
2014-04-09 10:10:00,42.0,42.02,41.96,42.01,271800.0,29.0953,29.1092,29.0676,29.1022,271800.0
2014-04-09 10:15:00,42.01,42.02,41.9,41.95,291600.0,29.1022,29.1092,29.026,29.0607,291600.0
2014-04-09 10:20:00,41.94,41.95,41.9,41.92,252000.0,29.0537,29.0607,29.026,29.0399,252000.0
2014-04-09 10:25:00,41.91,41.97,41.9,41.97,229200.0,29.033,29.0745,29.026,29.0745,229200.0
2014-04-09 10:30:00,41.97,42.02,41.89,41.94,214900.0,29.0745,29.1092,29.0191,29.0537,214900.0
2014-04-09 10:35:00,41.94,42.01,41.94,41.99,75400.0,29.0537,29.1022,29.0537,29.0884,75400.0
2014-04-09 10:40:00,41.98,42.06,41.98,41.99,87500.0,29.0814,29.1369,29.0814,29.0884,87500.0
2014-04-09 10:45:00,41.98,41.99,41.92,41.92,100300.0,29.0814,29.0884,29.0399,29.0399,100300.0
2014-04-09 10:50:00,41.93,42.02,41.92,41.98,151800.0,29.0468,29.1092,29.0399,29.0814,151800.0
2014-04-09 10:55:00,41.99,42.0,41.94,41.97,116800.0,29.0884,29.0953,29.0537,29.0745,116800.0
2014-04-09 11:00:00,41.97,41.97,41.94,41.95,56000.0,29.0745,29.0745,29.0537,29.0607,56000.0
2014-04-09 11:05:00,41.95,41.95,41.87,41.89,166600.0,29.0607,29.0607,29.0052,29.0191,166600.0
2014-04-09 11:10:00,41.9,41.93,41.87,41.89,170900.0,29.026,29.0468,29.0052,29.0191,170900.0
2014-04-09 11:15:00,41.88,41.91,41.87,41.87,82400.0,29.0122,29.033,29.0052,29.0052,82400.0
2014-04-09 11:20:00,41.85,41.87,41.79,41.82,229200.0,28.9914,29.0052,28.9498,28.9706,229200.0
2014-04-09 11:25:00,41.81,41.82,41.78,41.79,235100.0,28.9637,28.9706,28.9429,28.9498,235100.0
2014-04-09 11:30:00,41.78,41.78,41.73,41.76,195800.0,28.9429,28.9429,28.9083,28.929,195800.0
2014-04-09 11:35:00,41.76,41.77,41.68,41.7,410000.0,28.929,28.936,28.8736,28.8875,410000.0
2014-04-09 11:40:00,41.69,41.69,41.64,41.65,162300.0,28.8805,28.8805,28.8459,28.8528,162300.0
2014-04-09 11:45:00,41.65,41.68,41.63,41.64,149000.0,28.8528,28.8736,28.839,28.8459,149000.0
2014-04-09 11:50:00,41.65,41.68,41.62,41.64,159900.0,28.8528,28.8736,28.8321,28.8459,159900.0
2014-04-09 11:55:00,41.65,41.66,41.63,41.65,139200.0,28.8528,28.8598,28.839,28.8528,139200.0
2014-04-09 12:00:00,41.65,41.7,41.65,41.68,126500.0,28.8528,28.8875,28.8528,28.8736,126500.0
2014-04-09 12:05:00,41.68,41.7,41.68,41.7,73400.0,28.8736,28.8875,28.8736,28.8875,73400.0
2014-04-09 12:10:00,41.7,41.7,41.67,41.67,48700.0,28.8875,28.8875,28.8667,28.8667,48700.0
2014-04-09 12:15:00,41.67,41.67,41.61,41.61,105400.0,28.8667,28.8667,28.8251,28.8251,105400.0
2014-04-09 12:20:00,41.62,41.65,41.57,41.57,143900.0,28.8321,28.8528,28.7974,28.7974,143900.0
2014-04-09 12:25:00,41.58,41.58,41.56,41.56,173800.0,28.8043,28.8043,28.7905,28.7905,173800.0
2014-04-09 12:30:00,41.56,41.56,41.53,41.53,130500.0,28.7905,28.7905,28.7697,28.7697,130500.0
2014-04-09 12:35:00,41.53,41.53,41.52,41.52,89300.0,28.7697,28.7697,28.7628,28.7628,89300.0
2014-04-09 12:40:00,41.53,41.53,41.47,41.47,203600.0,28.7697,28.7697,28.7281,28.7281,203600.0
2014-04-09 12:45:00,41.48,41.52,41.46,41.52,181000.0,28.7351,28.7628,28.7212,28.7628,181000.0
2014-04-09 12:50:00,41.52,41.57,41.52,41.55,195400.0,28.7628,28.7974,28.7628,28.7836,195400.0
2014-04-09 12:55:00,41.56,41.57,41.54,41.56,196200.0,28.7905,28.7974,28.7766,28.7905,196200.0
2014-04-09 13:00:00,41.56,41.63,41.55,41.62,170600.0,28.7905,28.839,28.7836,28.8321,170600.0
2014-04-09 13:05:00,41.62,41.62,41.52,41.53,114400.0,28.8321,28.8321,28.7628,28.7697,114400.0
2014-04-09 13:10:00,41.53,41.53,41.5,41.52,67000.0,28.7697,28.7697,28.7489,28.7628,67000.0
2014-04-09 13:15:00,41.52,41.53,41.48,41.48,74500.0,28.7628,28.7697,28.7351,28.7351,74500.0
2014-04-09 13:20:00,41.49,41.49,41.46,41.47,49300.0,28.742,28.742,28.7212,28.7281,49300.0
2014-04-09 13:25:00,41.48,41.48,41.46,41.47,58600.0,28.7351,28.7351,28.7212,28.7281,58600.0
2014-04-09 13:30:00,41.47,41.49,41.46,41.46,105500.0,28.7281,28.742,28.7212,28.7212,105500.0
2014-04-09 13:35:00,41.46,41.49,41.45,41.48,57900.0,28.7212,28.742,28.7143,28.7351,57900.0
2014-04-09 13:40:00,41.49,41.49,41.47,41.49,66900.0,28.742,28.742,28.7281,28.742,66900.0
2014-04-09 13:45:00,41.49,41.49,41.48,41.48,64400.0,28.742,28.742,28.7351,28.7351,64400.0
2014-04-09 13:50:00,41.49,41.55,41.48,41.55,99000.0,28.742,28.7836,28.7351,28.7836,99000.0
2014-04-09 13:55:00,41.54,41.55,41.49,41.5,167300.0,28.7766,28.7836,28.742,28.7489,167300.0
2014-04-09 14:00:00,41.51,41.79,41.51,41.79,1041900.0,28.7559,28.9498,28.7559,28.9498,1041900.0
2014-04-09 14:05:00,41.79,41.85,41.74,41.75,882200.0,28.9498,28.9914,28.9152,28.9221,882200.0
2014-04-09 14:10:00,41.75,41.78,41.71,41.74,339200.0,28.9221,28.9429,28.8944,28.9152,339200.0
2014-04-09 14:15:00,41.73,41.78,41.71,41.78,180300.0,28.9083,28.9429,28.8944,28.9429,180300.0
2014-04-09 14:20:00,41.78,41.82,41.78,41.8,195900.0,28.9429,28.9706,28.9429,28.9568,195900.0
2014-04-09 14:25:00,41.8,41.82,41.78,41.81,181500.0,28.9568,28.9706,28.9429,28.9637,181500.0
2014-04-09 14:30:00,41.8,41.82,41.77,41.79,114400.0,28.9568,28.9706,28.936,28.9498,114400.0
2014-04-09 14:35:00,41.79,41.8,41.76,41.8,148100.0,28.9498,28.9568,28.929,28.9568,148100.0
2014-04-09 14:40:00,41.8,41.82,41.79,41.79,87400.0,28.9568,28.9706,28.9498,28.9498,87400.0
2014-04-09 14:45:00,41.79,41.82,41.79,41.81,63100.0,28.9498,28.9706,28.9498,28.9637,63100.0
2014-04-09 14:50:00,41.81,41.84,41.81,41.83,147700.0,28.9637,28.9845,28.9637,28.9775,147700.0
2014-04-09 14:55:00,41.83,41.85,41.83,41.85,59100.0,28.9775,28.9914,28.9775,28.9914,59100.0
2014-04-09 15:00:00,41.85,41.87,41.83,41.86,136200.0,28.9914,29.0052,28.9775,28.9983,136200.0
2014-04-09 15:05:00,41.85,41.92,41.85,41.9,113200.0,28.9914,29.0399,28.9914,29.026,113200.0
2014-04-09 15:10:00,41.9,41.91,41.88,41.9,91200.0,29.026,29.033,29.0122,29.026,91200.0
2014-04-09 15:15:00,41.9,41.91,41.86,41.87,298800.0,29.026,29.033,28.9983,29.0052,298800.0
2014-04-09 15:20:00,41.86,41.88,41.86,41.87,72300.0,28.9983,29.0122,28.9983,29.0052,72300.0
2014-04-09 15:25:00,41.87,41.88,41.85,41.87,53100.0,29.0052,29.0122,28.9914,29.0052,53100.0
2014-04-09 15:30:00,41.87,41.88,41.86,41.87,28800.0,29.0052,29.0122,28.9983,29.0052,28800.0
2014-04-09 15:35:00,41.88,41.89,41.87,41.88,62300.0,29.0122,29.0191,29.0052,29.0122,62300.0
2014-04-09 15:40:00,41.89,41.9,41.88,41.9,103700.0,29.0191,29.026,29.0122,29.026,103700.0
2014-04-09 15:45:00,41.89,41.91,41.87,41.89,226600.0,29.0191,29.033,29.0052,29.0191,226600.0
2014-04-09 15:50:00,41.89,41.9,41.87,41.88,290800.0,29.0191,29.026,29.0052,29.0122,290800.0
2014-04-09 15:55:00,41.88,41.9,41.87,41.88,972000.0,29.0122,29.026,29.0052,29.0122,972000.0
2014-04-10 09:30:00,41.92,41.92,41.8,41.82,146900.0,29.0399,29.0399,28.9568,28.9706,146900.0
2014-04-10 09:35:00,41.82,42.01,41.82,42.0,319000.0,28.9706,29.1022,28.9706,29.0953,319000.0
2014-04-10 09:40:00,42.01,42.09,42.0,42.04,203800.0,29.1022,29.1576,29.0953,29.123,203800.0
2014-04-10 09:45:00,42.04,42.09,41.98,42.04,211200.0,29.123,29.1576,29.0814,29.123,211200.0
2014-04-10 09:50:00,42.05,42.15,42.05,42.13,246300.0,29.1299,29.1992,29.1299,29.1854,246300.0
2014-04-10 09:55:00,42.12,42.13,41.98,42.01,183400.0,29.1784,29.1854,29.0814,29.1022,183400.0
2014-04-10 10:00:00,42.02,42.04,41.95,42.04,227800.0,29.1092,29.123,29.0607,29.123,227800.0
2014-04-10 10:05:00,42.04,42.08,42.02,42.05,125800.0,29.123,29.1507,29.1092,29.1299,125800.0
2014-04-10 10:10:00,42.05,42.07,42.0,42.05,203400.0,29.1299,29.1438,29.0953,29.1299,203400.0
2014-04-10 10:15:00,42.04,42.07,42.02,42.05,132200.0,29.123,29.1438,29.1092,29.1299,132200.0
2014-04-10 10:20:00,42.05,42.12,42.02,42.11,279600.0,29.1299,29.1784,29.1092,29.1715,279600.0
2014-04-10 10:25:00,42.12,42.16,42.05,42.1,147700.0,29.1784,29.2061,29.1299,29.1646,147700.0
2014-04-10 10:30:00,42.09,42.15,42.08,42.11,124800.0,29.1576,29.1992,29.1507,29.1715,124800.0
2014-04-10 10:35:00,42.11,42.13,42.08,42.11,323500.0,29.1715,29.1854,29.1507,29.1715,323500.0
2014-04-10 10:40:00,42.12,42.19,42.12,42.14,366300.0,29.1784,29.2269,29.1784,29.1923,366300.0
2014-04-10 10:45:00,42.15,42.17,42.11,42.12,174200.0,29.1992,29.2131,29.1715,29.1784,174200.0
2014-04-10 10:50:00,42.12,42.22,42.12,42.15,625000.0,29.1784,29.2477,29.1784,29.1992,625000.0
2014-04-10 10:55:00,42.15,42.17,42.12,42.12,166600.0,29.1992,29.2131,29.1784,29.1784,166600.0
2014-04-10 11:00:00,42.12,42.13,42.08,42.08,324400.0,29.1784,29.1854,29.1507,29.1507,324400.0
2014-04-10 11:05:00,42.08,42.09,42.02,42.09,246500.0,29.1507,29.1576,29.1092,29.1576,246500.0
2014-04-10 11:10:00,42.09,42.13,42.05,42.12,126000.0,29.1576,29.1854,29.1299,29.1784,126000.0
2014-04-10 11:15:00,42.11,42.12,42.03,42.05,180000.0,29.1715,29.1784,29.1161,29.1299,180000.0
2014-04-10 11:20:00,42.04,42.07,42.04,42.05,294400.0,29.123,29.1438,29.123,29.1299,294400.0
2014-04-10 11:25:00,42.05,42.05,41.93,41.95,170800.0,29.1299,29.1299,29.0468,29.0607,170800.0
2014-04-10 11:30:00,41.95,41.98,41.93,41.97,292100.0,29.0607,29.0814,29.0468,29.0745,292100.0
2014-04-10 11:35:00,41.97,42.01,41.96,42.01,71000.0,29.0745,29.1022,29.0676,29.1022,71000.0
2014-04-10 11:40:00,42.01,42.05,41.99,42.03,197800.0,29.1022,29.1299,29.0884,29.1161,197800.0
2014-04-10 11:45:00,42.04,42.04,42.01,42.02,173900.0,29.123,29.123,29.1022,29.1092,173900.0
2014-04-10 11:50:00,42.02,42.05,42.01,42.03,188500.0,29.1092,29.1299,29.1022,29.1161,188500.0
2014-04-10 11:55:00,42.03,42.03,41.99,42.01,72900.0,29.1161,29.1161,29.0884,29.1022,72900.0
2014-04-10 12:00:00,42.0,42.02,41.9,41.94,340200.0,29.0953,29.1092,29.026,29.0537,340200.0
2014-04-10 12:05:00,41.94,41.97,41.94,41.96,43200.0,29.0537,29.0745,29.0537,29.0676,43200.0
2014-04-10 12:10:00,41.95,41.96,41.89,41.91,189600.0,29.0607,29.0676,29.0191,29.033,189600.0
2014-04-10 12:15:00,41.91,41.94,41.89,41.9,157700.0,29.033,29.0537,29.0191,29.026,157700.0
2014-04-10 12:20:00,41.91,41.93,41.9,41.9,128600.0,29.033,29.0468,29.026,29.026,128600.0
2014-04-10 12:25:00,41.9,41.91,41.87,41.87,44000.0,29.026,29.033,29.0052,29.0052,44000.0
2014-04-10 12:30:00,41.87,41.89,41.8,41.8,248000.0,29.0052,29.0191,28.9568,28.9568,248000.0
2014-04-10 12:35:00,41.81,41.84,41.8,41.82,37300.0,28.9637,28.9845,28.9568,28.9706,37300.0
2014-04-10 12:40:00,41.83,41.83,41.77,41.78,165000.0,28.9775,28.9775,28.936,28.9429,165000.0
2014-04-10 12:45:00,41.78,41.82,41.77,41.81,113000.0,28.9429,28.9706,28.936,28.9637,113000.0
2014-04-10 12:50:00,41.82,41.82,41.79,41.81,226600.0,28.9706,28.9706,28.9498,28.9637,226600.0
2014-04-10 12:55:00,41.81,41.84,41.81,41.81,152500.0,28.9637,28.9845,28.9637,28.9637,152500.0
2014-04-10 13:00:00,41.82,41.84,41.81,41.84,179700.0,28.9706,28.9845,28.9637,28.9845,179700.0
2014-04-10 13:05:00,41.84,41.88,41.84,41.86,199000.0,28.9845,29.0122,28.9845,28.9983,199000.0
2014-04-10 13:10:00,41.85,41.87,41.81,41.83,206000.0,28.9914,29.0052,28.9637,28.9775,206000.0
2014-04-10 13:15:00,41.82,41.82,41.76,41.77,168400.0,28.9706,28.9706,28.929,28.936,168400.0
2014-04-10 13:20:00,41.76,41.79,41.75,41.76,159000.0,28.929,28.9498,28.9221,28.929,159000.0
2014-04-10 13:25:00,41.77,41.82,41.75,41.82,84000.0,28.936,28.9706,28.9221,28.9706,84000.0
2014-04-10 13:30:00,41.81,41.83,41.8,41.81,95500.0,28.9637,28.9775,28.9568,28.9637,95500.0
2014-04-10 13:35:00,41.81,41.83,41.8,41.81,125500.0,28.9637,28.9775,28.9568,28.9637,125500.0
2014-04-10 13:40:00,41.8,41.81,41.78,41.8,57000.0,28.9568,28.9637,28.9429,28.9568,57000.0
2014-04-10 13:45:00,41.8,41.81,41.78,41.81,119700.0,28.9568,28.9637,28.9429,28.9637,119700.0
2014-04-10 13:50:00,41.81,41.82,41.78,41.81,77300.0,28.9637,28.9706,28.9429,28.9637,77300.0
2014-04-10 13:55:00,41.81,41.84,41.81,41.83,153500.0,28.9637,28.9845,28.9637,28.9775,153500.0
2014-04-10 14:00:00,41.83,41.84,41.81,41.82,65100.0,28.9775,28.9845,28.9637,28.9706,65100.0
2014-04-10 14:05:00,41.83,41.86,41.82,41.86,92200.0,28.9775,28.9983,28.9706,28.9983,92200.0
2014-04-10 14:10:00,41.86,41.88,41.85,41.85,154300.0,28.9983,29.0122,28.9914,28.9914,154300.0
2014-04-10 14:15:00,41.85,41.86,41.81,41.84,98300.0,28.9914,28.9983,28.9637,28.9845,98300.0
2014-04-10 14:20:00,41.83,41.85,41.83,41.83,98200.0,28.9775,28.9914,28.9775,28.9775,98200.0
2014-04-10 14:25:00,41.83,41.83,41.78,41.8,70700.0,28.9775,28.9775,28.9429,28.9568,70700.0
2014-04-10 14:30:00,41.79,41.8,41.78,41.79,112900.0,28.9498,28.9568,28.9429,28.9498,112900.0
2014-04-10 14:35:00,41.78,41.79,41.73,41.77,130600.0,28.9429,28.9498,28.9083,28.936,130600.0
2014-04-10 14:40:00,41.78,41.79,41.76,41.79,83200.0,28.9429,28.9498,28.929,28.9498,83200.0
2014-04-10 14:45:00,41.79,41.79,41.73,41.73,179400.0,28.9498,28.9498,28.9083,28.9083,179400.0
2014-04-10 14:50:00,41.74,41.76,41.73,41.75,135500.0,28.9152,28.929,28.9083,28.9221,135500.0
2014-04-10 14:55:00,41.74,41.77,41.73,41.76,123300.0,28.9152,28.936,28.9083,28.929,123300.0
2014-04-10 15:00:00,41.76,41.77,41.66,41.67,268300.0,28.929,28.936,28.8598,28.8667,268300.0
2014-04-10 15:05:00,41.67,41.67,41.6,41.6,189600.0,28.8667,28.8667,28.8182,28.8182,189600.0
2014-04-10 15:10:00,41.59,41.66,41.59,41.65,246700.0,28.8113,28.8598,28.8113,28.8528,246700.0
2014-04-10 15:15:00,41.65,41.71,41.65,41.71,266300.0,28.8528,28.8944,28.8528,28.8944,266300.0
2014-04-10 15:20:00,41.7,41.7,41.66,41.69,360100.0,28.8875,28.8875,28.8598,28.8805,360100.0
2014-04-10 15:25:00,41.7,41.72,41.66,41.7,301200.0,28.8875,28.9013,28.8598,28.8875,301200.0
2014-04-10 15:30:00,41.69,41.75,41.68,41.75,302800.0,28.8805,28.9221,28.8736,28.9221,302800.0
2014-04-10 15:35:00,41.75,41.77,41.74,41.77,228900.0,28.9221,28.936,28.9152,28.936,228900.0
2014-04-10 15:40:00,41.77,41.81,41.76,41.81,241600.0,28.936,28.9637,28.929,28.9637,241600.0
2014-04-10 15:45:00,41.8,41.83,41.79,41.79,405800.0,28.9568,28.9775,28.9498,28.9498,405800.0
2014-04-10 15:50:00,41.8,41.81,41.78,41.78,455500.0,28.9568,28.9637,28.9429,28.9429,455500.0
2014-04-10 15:55:00,41.78,41.79,41.73,41.73,1050500.0,28.9429,28.9498,28.9083,28.9083,1050500.0
2014-04-11 09:30:00,41.72,41.92,41.65,41.92,203500.0,28.9013,29.0399,28.8528,29.0399,203500.0
2014-04-11 09:35:00,41.92,41.98,41.87,41.91,490500.0,29.0399,29.0814,29.0052,29.033,490500.0
2014-04-11 09:40:00,41.91,41.92,41.72,41.79,239200.0,29.033,29.0399,28.9013,28.9498,239200.0
2014-04-11 09:45:00,41.8,41.83,41.76,41.82,207600.0,28.9568,28.9775,28.929,28.9706,207600.0
2014-04-11 09:50:00,41.83,41.84,41.79,41.82,119500.0,28.9775,28.9845,28.9498,28.9706,119500.0
2014-04-11 09:55:00,41.84,41.85,41.79,41.83,371200.0,28.9845,28.9914,28.9498,28.9775,371200.0
2014-04-11 10:00:00,41.83,41.88,41.82,41.86,321100.0,28.9775,29.0122,28.9706,28.9983,321100.0
2014-04-11 10:05:00,41.86,41.88,41.83,41.87,226800.0,28.9983,29.0122,28.9775,29.0052,226800.0
2014-04-11 10:10:00,41.87,41.94,41.85,41.92,266400.0,29.0052,29.0537,28.9914,29.0399,266400.0
2014-04-11 10:15:00,41.92,41.97,41.9,41.91,280900.0,29.0399,29.0745,29.026,29.033,280900.0
2014-04-11 10:20:00,41.92,41.95,41.88,41.89,198100.0,29.0399,29.0607,29.0122,29.0191,198100.0
2014-04-11 10:25:00,41.89,41.9,41.78,41.87,524300.0,29.0191,29.026,28.9429,29.0052,524300.0
2014-04-11 10:30:00,41.87,41.89,41.81,41.85,156600.0,29.0052,29.0191,28.9637,28.9914,156600.0
2014-04-11 10:35:00,41.85,41.85,41.79,41.81,131000.0,28.9914,28.9914,28.9498,28.9637,131000.0
2014-04-11 10:40:00,41.81,41.86,41.77,41.85,559800.0,28.9637,28.9983,28.936,28.9914,559800.0
2014-04-11 10:45:00,41.85,41.9,41.82,41.82,213800.0,28.9914,29.026,28.9706,28.9706,213800.0
2014-04-11 10:50:00,41.83,41.83,41.78,41.79,209500.0,28.9775,28.9775,28.9429,28.9498,209500.0
2014-04-11 10:55:00,41.8,41.88,41.8,41.85,511000.0,28.9568,29.0122,28.9568,28.9914,511000.0
2014-04-11 11:00:00,41.86,41.87,41.82,41.83,256900.0,28.9983,29.0052,28.9706,28.9775,256900.0
2014-04-11 11:05:00,41.84,41.85,41.82,41.83,62400.0,28.9845,28.9914,28.9706,28.9775,62400.0
2014-04-11 11:10:00,41.83,41.85,41.81,41.82,139600.0,28.9775,28.9914,28.9637,28.9706,139600.0
2014-04-11 11:15:00,41.82,41.83,41.75,41.77,227000.0,28.9706,28.9775,28.9221,28.936,227000.0
2014-04-11 11:20:00,41.78,41.8,41.74,41.76,129800.0,28.9429,28.9568,28.9152,28.929,129800.0
2014-04-11 11:25:00,41.76,41.76,41.73,41.74,84400.0,28.929,28.929,28.9083,28.9152,84400.0
2014-04-11 11:30:00,41.74,41.76,41.69,41.69,117600.0,28.9152,28.929,28.8805,28.8805,117600.0
2014-04-11 11:35:00,41.69,41.71,41.64,41.71,374700.0,28.8805,28.8944,28.8459,28.8944,374700.0
2014-04-11 11:40:00,41.71,41.72,41.68,41.71,48600.0,28.8944,28.9013,28.8736,28.8944,48600.0
2014-04-11 11:45:00,41.71,41.73,41.67,41.68,132000.0,28.8944,28.9083,28.8667,28.8736,132000.0
2014-04-11 11:50:00,41.69,41.69,41.63,41.65,65800.0,28.8805,28.8805,28.839,28.8528,65800.0
2014-04-11 11:55:00,41.64,41.7,41.63,41.7,81700.0,28.8459,28.8875,28.839,28.8875,81700.0
2014-04-11 12:00:00,41.69,41.71,41.66,41.7,50700.0,28.8805,28.8944,28.8598,28.8875,50700.0
2014-04-11 12:05:00,41.7,41.76,41.7,41.74,37100.0,28.8875,28.929,28.8875,28.9152,37100.0
2014-04-11 12:10:00,41.75,41.79,41.72,41.73,107600.0,28.9221,28.9498,28.9013,28.9083,107600.0
2014-04-11 12:15:00,41.73,41.76,41.72,41.73,180100.0,28.9083,28.929,28.9013,28.9083,180100.0
2014-04-11 12:20:00,41.73,41.75,41.72,41.72,65800.0,28.9083,28.9221,28.9013,28.9013,65800.0
2014-04-11 12:25:00,41.72,41.75,41.72,41.74,59400.0,28.9013,28.9221,28.9013,28.9152,59400.0
2014-04-11 12:30:00,41.73,41.77,41.73,41.76,64200.0,28.9083,28.936,28.9083,28.929,64200.0
2014-04-11 12:35:00,41.77,41.77,41.72,41.75,115000.0,28.936,28.936,28.9013,28.9221,115000.0
2014-04-11 12:40:00,41.76,41.77,41.74,41.77,60800.0,28.929,28.936,28.9152,28.936,60800.0
2014-04-11 12:45:00,41.77,41.79,41.76,41.77,64800.0,28.936,28.9498,28.929,28.936,64800.0
2014-04-11 12:50:00,41.77,41.79,41.73,41.74,51300.0,28.936,28.9498,28.9083,28.9152,51300.0
2014-04-11 12:55:00,41.74,41.76,41.74,41.76,25900.0,28.9152,28.929,28.9152,28.929,25900.0
2014-04-11 13:00:00,41.75,41.76,41.73,41.73,38100.0,28.9221,28.929,28.9083,28.9083,38100.0
2014-04-11 13:05:00,41.73,41.73,41.69,41.71,45000.0,28.9083,28.9083,28.8805,28.8944,45000.0
2014-04-11 13:10:00,41.71,41.75,41.7,41.72,33400.0,28.8944,28.9221,28.8875,28.9013,33400.0
2014-04-11 13:15:00,41.72,41.73,41.71,41.73,21100.0,28.9013,28.9083,28.8944,28.9083,21100.0
2014-04-11 13:20:00,41.73,41.73,41.67,41.69,70500.0,28.9083,28.9083,28.8667,28.8805,70500.0
2014-04-11 13:25:00,41.7,41.71,41.67,41.69,58400.0,28.8875,28.8944,28.8667,28.8805,58400.0
2014-04-11 13:30:00,41.7,41.72,41.66,41.72,39000.0,28.8875,28.9013,28.8598,28.9013,39000.0
2014-04-11 13:35:00,41.71,41.73,41.71,41.72,13700.0,28.8944,28.9083,28.8944,28.9013,13700.0
2014-04-11 13:40:00,41.72,41.73,41.71,41.72,72100.0,28.9013,28.9083,28.8944,28.9013,72100.0
2014-04-11 13:45:00,41.72,41.75,41.71,41.73,25600.0,28.9013,28.9221,28.8944,28.9083,25600.0
2014-04-11 13:50:00,41.73,41.74,41.72,41.73,39000.0,28.9083,28.9152,28.9013,28.9083,39000.0
2014-04-11 13:55:00,41.72,41.72,41.7,41.71,52200.0,28.9013,28.9013,28.8875,28.8944,52200.0
2014-04-11 14:00:00,41.71,41.73,41.71,41.71,45100.0,28.8944,28.9083,28.8944,28.8944,45100.0
2014-04-11 14:05:00,41.72,41.74,41.71,41.72,27300.0,28.9013,28.9152,28.8944,28.9013,27300.0
2014-04-11 14:10:00,41.71,41.74,41.71,41.73,195700.0,28.8944,28.9152,28.8944,28.9083,195700.0
2014-04-11 14:15:00,41.72,41.73,41.68,41.69,75400.0,28.9013,28.9083,28.8736,28.8805,75400.0
2014-04-11 14:20:00,41.69,41.7,41.67,41.67,63400.0,28.8805,28.8875,28.8667,28.8667,63400.0
2014-04-11 14:25:00,41.67,41.69,41.66,41.68,52700.0,28.8667,28.8805,28.8598,28.8736,52700.0
2014-04-11 14:30:00,41.68,41.68,41.66,41.67,71200.0,28.8736,28.8736,28.8598,28.8667,71200.0
2014-04-11 14:35:00,41.68,41.68,41.63,41.63,104400.0,28.8736,28.8736,28.839,28.839,104400.0
2014-04-11 14:40:00,41.64,41.66,41.63,41.65,77800.0,28.8459,28.8598,28.839,28.8528,77800.0
2014-04-11 14:45:00,41.65,41.65,41.62,41.62,62200.0,28.8528,28.8528,28.8321,28.8321,62200.0
2014-04-11 14:50:00,41.62,41.67,41.62,41.66,154800.0,28.8321,28.8667,28.8321,28.8598,154800.0
2014-04-11 14:55:00,41.67,41.69,41.64,41.67,305800.0,28.8667,28.8805,28.8459,28.8667,305800.0
2014-04-11 15:00:00,41.66,41.66,41.6,41.61,106100.0,28.8598,28.8598,28.8182,28.8251,106100.0
2014-04-11 15:05:00,41.61,41.7,41.6,41.7,133500.0,28.8251,28.8875,28.8182,28.8875,133500.0
2014-04-11 15:10:00,41.7,41.7,41.66,41.68,175700.0,28.8875,28.8875,28.8598,28.8736,175700.0
2014-04-11 15:15:00,41.68,41.73,41.67,41.73,97600.0,28.8736,28.9083,28.8667,28.9083,97600.0
2014-04-11 15:20:00,41.73,41.77,41.72,41.76,189700.0,28.9083,28.936,28.9013,28.929,189700.0
2014-04-11 15:25:00,41.75,41.76,41.69,41.71,323400.0,28.9221,28.929,28.8805,28.8944,323400.0
2014-04-11 15:30:00,41.71,41.73,41.69,41.73,207100.0,28.8944,28.9083,28.8805,28.9083,207100.0
2014-04-11 15:35:00,41.72,41.74,41.7,41.72,123400.0,28.9013,28.9152,28.8875,28.9013,123400.0
2014-04-11 15:40:00,41.72,41.73,41.7,41.71,222300.0,28.9013,28.9083,28.8875,28.8944,222300.0
2014-04-11 15:45:00,41.71,41.71,41.64,41.67,340800.0,28.8944,28.8944,28.8459,28.8667,340800.0
2014-04-11 15:50:00,41.67,41.68,41.64,41.65,388900.0,28.8667,28.8736,28.8459,28.8528,388900.0
2014-04-11 15:55:00,41.66,41.7,41.65,41.7,1354600.0,28.8598,28.8875,28.8528,28.8875,1354600.0
2014-04-14 09:30:00,41.88,41.88,41.65,41.66,129100.0,29.0122,29.0122,28.8528,28.8598,129100.0
2014-04-14 09:35:00,41.67,41.84,41.66,41.76,263700.0,28.8667,28.9845,28.8598,28.929,263700.0
2014-04-14 09:40:00,41.76,41.85,41.76,41.82,172800.0,28.929,28.9914,28.929,28.9706,172800.0
2014-04-14 09:45:00,41.82,41.85,41.78,41.79,225000.0,28.9706,28.9914,28.9429,28.9498,225000.0
2014-04-14 09:50:00,41.78,41.83,41.76,41.8,414300.0,28.9429,28.9775,28.929,28.9568,414300.0
2014-04-14 09:55:00,41.81,41.85,41.79,41.84,138100.0,28.9637,28.9914,28.9498,28.9845,138100.0
2014-04-14 10:00:00,41.83,41.85,41.79,41.8,337100.0,28.9775,28.9914,28.9498,28.9568,337100.0
2014-04-14 10:05:00,41.8,41.83,41.79,41.82,168900.0,28.9568,28.9775,28.9498,28.9706,168900.0
2014-04-14 10:10:00,41.81,41.83,41.77,41.8,220300.0,28.9637,28.9775,28.936,28.9568,220300.0
2014-04-14 10:15:00,41.8,41.86,41.79,41.84,209000.0,28.9568,28.9983,28.9498,28.9845,209000.0
2014-04-14 10:20:00,41.84,41.86,41.78,41.78,162600.0,28.9845,28.9983,28.9429,28.9429,162600.0
2014-04-14 10:25:00,41.78,41.83,41.74,41.79,89500.0,28.9429,28.9775,28.9152,28.9498,89500.0
2014-04-14 10:30:00,41.79,41.84,41.78,41.83,72700.0,28.9498,28.9845,28.9429,28.9775,72700.0
2014-04-14 10:35:00,41.84,41.86,41.79,41.83,261000.0,28.9845,28.9983,28.9498,28.9775,261000.0
2014-04-14 10:40:00,41.83,41.84,41.79,41.8,127900.0,28.9775,28.9845,28.9498,28.9568,127900.0
2014-04-14 10:45:00,41.8,41.83,41.76,41.76,80200.0,28.9568,28.9775,28.929,28.929,80200.0
2014-04-14 10:50:00,41.76,41.78,41.71,41.77,180100.0,28.929,28.9429,28.8944,28.936,180100.0
2014-04-14 10:55:00,41.78,41.82,41.75,41.81,67200.0,28.9429,28.9706,28.9221,28.9637,67200.0
2014-04-14 11:00:00,41.81,41.83,41.78,41.81,59400.0,28.9637,28.9775,28.9429,28.9637,59400.0
2014-04-14 11:05:00,41.81,41.81,41.77,41.77,176800.0,28.9637,28.9637,28.936,28.936,176800.0
2014-04-14 11:10:00,41.77,41.88,41.76,41.85,188300.0,28.936,29.0122,28.929,28.9914,188300.0
2014-04-14 11:15:00,41.85,41.87,41.84,41.84,22700.0,28.9914,29.0052,28.9845,28.9845,22700.0
2014-04-14 11:20:00,41.84,41.86,41.8,41.86,219100.0,28.9845,28.9983,28.9568,28.9983,219100.0
2014-04-14 11:25:00,41.86,41.9,41.86,41.86,29900.0,28.9983,29.026,28.9983,28.9983,29900.0
2014-04-14 11:30:00,41.87,41.92,41.85,41.88,64700.0,29.0052,29.0399,28.9914,29.0122,64700.0
2014-04-14 11:35:00,41.88,41.93,41.87,41.87,65300.0,29.0122,29.0468,29.0052,29.0052,65300.0
2014-04-14 11:40:00,41.87,41.92,41.87,41.92,72100.0,29.0052,29.0399,29.0052,29.0399,72100.0
2014-04-14 11:45:00,41.92,41.94,41.91,41.93,96000.0,29.0399,29.0537,29.033,29.0468,96000.0
2014-04-14 11:50:00,41.93,41.96,41.92,41.95,105600.0,29.0468,29.0676,29.0399,29.0607,105600.0
2014-04-14 11:55:00,41.94,41.95,41.92,41.92,67400.0,29.0537,29.0607,29.0399,29.0399,67400.0
2014-04-14 12:00:00,41.93,41.98,41.92,41.98,69700.0,29.0468,29.0814,29.0399,29.0814,69700.0
2014-04-14 12:05:00,41.97,42.0,41.97,41.99,36300.0,29.0745,29.0953,29.0745,29.0884,36300.0
2014-04-14 12:10:00,41.99,42.0,41.98,42.0,41100.0,29.0884,29.0953,29.0814,29.0953,41100.0
2014-04-14 12:15:00,42.0,42.0,41.94,41.98,104800.0,29.0953,29.0953,29.0537,29.0814,104800.0
2014-04-14 12:20:00,41.97,41.98,41.96,41.97,27500.0,29.0745,29.0814,29.0676,29.0745,27500.0
2014-04-14 12:25:00,41.97,42.02,41.97,42.01,15500.0,29.0745,29.1092,29.0745,29.1022,15500.0
2014-04-14 12:30:00,42.02,42.03,42.01,42.02,38900.0,29.1092,29.1161,29.1022,29.1092,38900.0
2014-04-14 12:35:00,42.01,42.04,42.0,42.03,37500.0,29.1022,29.123,29.0953,29.1161,37500.0
2014-04-14 12:40:00,42.04,42.04,42.0,42.03,63500.0,29.123,29.123,29.0953,29.1161,63500.0
2014-04-14 12:45:00,42.03,42.05,42.03,42.05,41300.0,29.1161,29.1299,29.1161,29.1299,41300.0
2014-04-14 12:50:00,42.05,42.06,42.02,42.06,48800.0,29.1299,29.1369,29.1092,29.1369,48800.0
2014-04-14 12:55:00,42.05,42.08,42.05,42.05,90000.0,29.1299,29.1507,29.1299,29.1299,90000.0
2014-04-14 13:00:00,42.06,42.07,42.02,42.05,102500.0,29.1369,29.1438,29.1092,29.1299,102500.0
2014-04-14 13:05:00,42.05,42.05,42.01,42.02,27100.0,29.1299,29.1299,29.1022,29.1092,27100.0
2014-04-14 13:10:00,42.01,42.05,42.01,42.03,96300.0,29.1022,29.1299,29.1022,29.1161,96300.0
2014-04-14 13:15:00,42.02,42.03,41.99,42.0,34900.0,29.1092,29.1161,29.0884,29.0953,34900.0
2014-04-14 13:20:00,42.01,42.02,41.97,41.98,79200.0,29.1022,29.1092,29.0745,29.0814,79200.0
2014-04-14 13:25:00,41.98,41.98,41.95,41.97,60900.0,29.0814,29.0814,29.0607,29.0745,60900.0
2014-04-14 13:30:00,41.96,41.97,41.9,41.92,403100.0,29.0676,29.0745,29.026,29.0399,403100.0
2014-04-14 13:35:00,41.92,41.96,41.92,41.93,139000.0,29.0399,29.0676,29.0399,29.0468,139000.0
2014-04-14 13:40:00,41.93,41.95,41.91,41.92,41900.0,29.0468,29.0607,29.033,29.0399,41900.0
2014-04-14 13:45:00,41.92,41.94,41.88,41.91,126700.0,29.0399,29.0537,29.0122,29.033,126700.0
2014-04-14 13:50:00,41.91,41.91,41.85,41.9,214500.0,29.033,29.033,28.9914,29.026,214500.0
2014-04-14 13:55:00,41.9,41.92,41.88,41.88,104700.0,29.026,29.0399,29.0122,29.0122,104700.0
2014-04-14 14:00:00,41.89,41.91,41.87,41.88,79700.0,29.0191,29.033,29.0052,29.0122,79700.0
2014-04-14 14:05:00,41.88,41.92,41.88,41.89,69400.0,29.0122,29.0399,29.0122,29.0191,69400.0
2014-04-14 14:10:00,41.9,41.9,41.86,41.88,170700.0,29.026,29.026,28.9983,29.0122,170700.0
2014-04-14 14:15:00,41.87,41.88,41.85,41.85,82500.0,29.0052,29.0122,28.9914,28.9914,82500.0
2014-04-14 14:20:00,41.86,41.86,41.82,41.83,148500.0,28.9983,28.9983,28.9706,28.9775,148500.0
2014-04-14 14:25:00,41.82,41.85,41.82,41.82,38100.0,28.9706,28.9914,28.9706,28.9706,38100.0
2014-04-14 14:30:00,41.83,41.83,41.8,41.81,222500.0,28.9775,28.9775,28.9568,28.9637,222500.0
2014-04-14 14:35:00,41.82,41.83,41.8,41.82,40500.0,28.9706,28.9775,28.9568,28.9706,40500.0
2014-04-14 14:40:00,41.82,41.82,41.8,41.82,20000.0,28.9706,28.9706,28.9568,28.9706,20000.0
2014-04-14 14:45:00,41.82,41.86,41.81,41.86,167500.0,28.9706,28.9983,28.9637,28.9983,167500.0
2014-04-14 14:50:00,41.86,41.88,41.84,41.88,75700.0,28.9983,29.0122,28.9845,29.0122,75700.0
2014-04-14 14:55:00,41.88,41.88,41.83,41.83,49100.0,29.0122,29.0122,28.9775,28.9775,49100.0
2014-04-14 15:00:00,41.84,41.85,41.82,41.83,37900.0,28.9845,28.9914,28.9706,28.9775,37900.0
2014-04-14 15:05:00,41.83,41.84,41.82,41.83,65000.0,28.9775,28.9845,28.9706,28.9775,65000.0
2014-04-14 15:10:00,41.83,41.83,41.74,41.76,150900.0,28.9775,28.9775,28.9152,28.929,150900.0
2014-04-14 15:15:00,41.76,41.79,41.76,41.78,130300.0,28.929,28.9498,28.929,28.9429,130300.0
2014-04-14 15:20:00,41.78,41.83,41.78,41.83,162300.0,28.9429,28.9775,28.9429,28.9775,162300.0
2014-04-14 15:25:00,41.83,41.84,41.79,41.82,88100.0,28.9775,28.9845,28.9498,28.9706,88100.0
2014-04-14 15:30:00,41.83,41.87,41.83,41.84,203000.0,28.9775,29.0052,28.9775,28.9845,203000.0
2014-04-14 15:35:00,41.84,41.88,41.82,41.87,71400.0,28.9845,29.0122,28.9706,29.0052,71400.0
2014-04-14 15:40:00,41.87,41.91,41.86,41.91,39400.0,29.0052,29.033,28.9983,29.033,39400.0
2014-04-14 15:45:00,41.9,41.93,41.88,41.92,238200.0,29.026,29.0468,29.0122,29.0399,238200.0
2014-04-14 15:50:00,41.91,41.95,41.91,41.92,157500.0,29.033,29.0607,29.033,29.0399,157500.0
2014-04-14 15:55:00,41.93,41.96,41.91,41.95,382700.0,29.0468,29.0676,29.033,29.0607,382700.0
2014-04-15 09:30:00,41.94,42.17,41.94,41.99,220000.0,29.0537,29.2131,29.0537,29.0884,220000.0
2014-04-15 09:35:00,42.01,42.18,42.0,42.16,213800.0,29.1022,29.22,29.0953,29.2061,213800.0
2014-04-15 09:40:00,42.16,42.22,42.12,42.15,249600.0,29.2061,29.2477,29.1784,29.1992,249600.0
2014-04-15 09:45:00,42.16,42.24,42.16,42.22,104900.0,29.2061,29.2616,29.2061,29.2477,104900.0
2014-04-15 09:50:00,42.22,42.28,42.2,42.24,613300.0,29.2477,29.2893,29.2338,29.2616,613300.0
2014-04-15 09:55:00,42.24,42.32,42.24,42.31,179600.0,29.2616,29.317,29.2616,29.3101,179600.0
2014-04-15 10:00:00,42.31,42.31,42.24,42.27,154800.0,29.3101,29.3101,29.2616,29.2823,154800.0
2014-04-15 10:05:00,42.26,42.29,42.26,42.26,53500.0,29.2754,29.2962,29.2754,29.2754,53500.0
2014-04-15 10:10:00,42.26,42.26,42.14,42.14,221200.0,29.2754,29.2754,29.1923,29.1923,221200.0
2014-04-15 10:15:00,42.13,42.2,42.08,42.15,285000.0,29.1854,29.2338,29.1507,29.1992,285000.0
2014-04-15 10:20:00,42.15,42.17,42.09,42.16,256100.0,29.1992,29.2131,29.1576,29.2061,256100.0
2014-04-15 10:25:00,42.16,42.19,42.12,42.12,310400.0,29.2061,29.2269,29.1784,29.1784,310400.0
2014-04-15 10:30:00,42.11,42.11,42.05,42.09,153900.0,29.1715,29.1715,29.1299,29.1576,153900.0
2014-04-15 10:35:00,42.09,42.22,42.08,42.22,272600.0,29.1576,29.2477,29.1507,29.2477,272600.0
2014-04-15 10:40:00,42.22,42.27,42.22,42.26,123600.0,29.2477,29.2823,29.2477,29.2754,123600.0
2014-04-15 10:45:00,42.26,42.26,42.18,42.24,145700.0,29.2754,29.2754,29.22,29.2616,145700.0
2014-04-15 10:50:00,42.24,42.27,42.17,42.2,174100.0,29.2616,29.2823,29.2131,29.2338,174100.0
2014-04-15 10:55:00,42.19,42.23,42.16,42.16,75600.0,29.2269,29.2546,29.2061,29.2061,75600.0
2014-04-15 11:00:00,42.15,42.17,42.12,42.17,73700.0,29.1992,29.2131,29.1784,29.2131,73700.0
2014-04-15 11:05:00,42.17,42.22,42.15,42.15,191400.0,29.2131,29.2477,29.1992,29.1992,191400.0
2014-04-15 11:10:00,42.16,42.18,42.13,42.15,127000.0,29.2061,29.22,29.1854,29.1992,127000.0
2014-04-15 11:15:00,42.15,42.17,42.13,42.14,90700.0,29.1992,29.2131,29.1854,29.1923,90700.0
2014-04-15 11:20:00,42.14,42.19,42.14,42.16,78800.0,29.1923,29.2269,29.1923,29.2061,78800.0
2014-04-15 11:25:00,42.16,42.22,42.15,42.21,90100.0,29.2061,29.2477,29.1992,29.2408,90100.0
2014-04-15 11:30:00,42.21,42.25,42.2,42.24,210000.0,29.2408,29.2685,29.2338,29.2616,210000.0
2014-04-15 11:35:00,42.23,42.28,42.22,42.26,48600.0,29.2546,29.2893,29.2477,29.2754,48600.0
2014-04-15 11:40:00,42.26,42.27,42.21,42.21,190800.0,29.2754,29.2823,29.2408,29.2408,190800.0
2014-04-15 11:45:00,42.22,42.22,42.13,42.15,106500.0,29.2477,29.2477,29.1854,29.1992,106500.0
2014-04-15 11:50:00,42.15,42.22,42.15,42.22,205100.0,29.1992,29.2477,29.1992,29.2477,205100.0
2014-04-15 11:55:00,42.22,42.22,42.19,42.22,61900.0,29.2477,29.2477,29.2269,29.2477,61900.0
2014-04-15 12:00:00,42.22,42.22,42.17,42.19,79600.0,29.2477,29.2477,29.2131,29.2269,79600.0
2014-04-15 12:05:00,42.19,42.22,42.17,42.19,157300.0,29.2269,29.2477,29.2131,29.2269,157300.0
2014-04-15 12:10:00,42.19,42.2,42.17,42.2,193700.0,29.2269,29.2338,29.2131,29.2338,193700.0
2014-04-15 12:15:00,42.2,42.23,42.18,42.21,100300.0,29.2338,29.2546,29.22,29.2408,100300.0
2014-04-15 12:20:00,42.2,42.21,42.17,42.2,24000.0,29.2338,29.2408,29.2131,29.2338,24000.0
2014-04-15 12:25:00,42.2,42.25,42.2,42.25,50800.0,29.2338,29.2685,29.2338,29.2685,50800.0
2014-04-15 12:30:00,42.24,42.28,42.24,42.26,150200.0,29.2616,29.2893,29.2616,29.2754,150200.0
2014-04-15 12:35:00,42.27,42.35,42.27,42.33,195900.0,29.2823,29.3378,29.2823,29.3239,195900.0
2014-04-15 12:40:00,42.33,42.33,42.27,42.28,217400.0,29.3239,29.3239,29.2823,29.2893,217400.0
2014-04-15 12:45:00,42.29,42.31,42.29,42.3,166800.0,29.2962,29.3101,29.2962,29.3031,166800.0
2014-04-15 12:50:00,42.3,42.35,42.3,42.34,115400.0,29.3031,29.3378,29.3031,29.3308,115400.0
2014-04-15 12:55:00,42.35,42.37,42.35,42.35,79900.0,29.3378,29.3516,29.3378,29.3378,79900.0
2014-04-15 13:00:00,42.35,42.35,42.3,42.32,343400.0,29.3378,29.3378,29.3031,29.317,343400.0
2014-04-15 13:05:00,42.32,42.36,42.32,42.35,39500.0,29.317,29.3447,29.317,29.3378,39500.0
2014-04-15 13:10:00,42.35,42.36,42.34,42.35,61800.0,29.3378,29.3447,29.3308,29.3378,61800.0
2014-04-15 13:15:00,42.36,42.38,42.35,42.37,215700.0,29.3447,29.3585,29.3378,29.3516,215700.0
2014-04-15 13:20:00,42.37,42.4,42.36,42.39,117700.0,29.3516,29.3724,29.3447,29.3655,117700.0
2014-04-15 13:25:00,42.39,42.41,42.37,42.41,60700.0,29.3655,29.3793,29.3516,29.3793,60700.0
2014-04-15 13:30:00,42.41,42.42,42.39,42.41,89100.0,29.3793,29.3863,29.3655,29.3793,89100.0
2014-04-15 13:35:00,42.41,42.42,42.39,42.41,180700.0,29.3793,29.3863,29.3655,29.3793,180700.0
2014-04-15 13:40:00,42.41,42.43,42.36,42.37,166700.0,29.3793,29.3932,29.3447,29.3516,166700.0
2014-04-15 13:45:00,42.37,42.39,42.34,42.34,223700.0,29.3516,29.3655,29.3308,29.3308,223700.0
2014-04-15 13:50:00,42.34,42.35,42.3,42.33,82300.0,29.3308,29.3378,29.3031,29.3239,82300.0
2014-04-15 13:55:00,42.33,42.36,42.32,42.33,83900.0,29.3239,29.3447,29.317,29.3239,83900.0
2014-04-15 14:00:00,42.33,42.34,42.31,42.32,51400.0,29.3239,29.3308,29.3101,29.317,51400.0
2014-04-15 14:05:00,42.32,42.35,42.28,42.28,135000.0,29.317,29.3378,29.2893,29.2893,135000.0
2014-04-15 14:10:00,42.27,42.3,42.26,42.27,74600.0,29.2823,29.3031,29.2754,29.2823,74600.0
2014-04-15 14:15:00,42.26,42.3,42.25,42.26,115000.0,29.2754,29.3031,29.2685,29.2754,115000.0
2014-04-15 14:20:00,42.26,42.27,42.24,42.26,72600.0,29.2754,29.2823,29.2616,29.2754,72600.0
2014-04-15 14:25:00,42.27,42.31,42.25,42.29,57200.0,29.2823,29.3101,29.2685,29.2962,57200.0
2014-04-15 14:30:00,42.29,42.33,42.28,42.33,124800.0,29.2962,29.3239,29.2893,29.3239,124800.0
2014-04-15 14:35:00,42.33,42.38,42.31,42.38,92800.0,29.3239,29.3585,29.3101,29.3585,92800.0
2014-04-15 14:40:00,42.37,42.38,42.32,42.32,56200.0,29.3516,29.3585,29.317,29.317,56200.0
2014-04-15 14:45:00,42.32,42.35,42.3,42.3,72100.0,29.317,29.3378,29.3031,29.3031,72100.0
2014-04-15 14:50:00,42.31,42.33,42.31,42.33,148100.0,29.3101,29.3239,29.3101,29.3239,148100.0
2014-04-15 14:55:00,42.33,42.34,42.31,42.34,81700.0,29.3239,29.3308,29.3101,29.3308,81700.0
2014-04-15 15:00:00,42.34,42.35,42.33,42.34,87300.0,29.3308,29.3378,29.3239,29.3308,87300.0
2014-04-15 15:05:00,42.35,42.37,42.33,42.37,121900.0,29.3378,29.3516,29.3239,29.3516,121900.0
2014-04-15 15:10:00,42.37,42.41,42.37,42.4,94100.0,29.3516,29.3793,29.3516,29.3724,94100.0
2014-04-15 15:15:00,42.39,42.45,42.39,42.44,125700.0,29.3655,29.407,29.3655,29.4001,125700.0
2014-04-15 15:20:00,42.44,42.45,42.37,42.42,168900.0,29.4001,29.407,29.3516,29.3863,168900.0
2014-04-15 15:25:00,42.41,42.41,42.39,42.41,138200.0,29.3793,29.3793,29.3655,29.3793,138200.0
2014-04-15 15:30:00,42.41,42.41,42.37,42.39,234800.0,29.3793,29.3793,29.3516,29.3655,234800.0
2014-04-15 15:35:00,42.39,42.4,42.37,42.38,193200.0,29.3655,29.3724,29.3516,29.3585,193200.0
2014-04-15 15:40:00,42.38,42.41,42.37,42.4,186200.0,29.3585,29.3793,29.3516,29.3724,186200.0
2014-04-15 15:45:00,42.41,42.48,42.41,42.48,185300.0,29.3793,29.4278,29.3793,29.4278,185300.0
2014-04-15 15:50:00,42.48,42.51,42.47,42.5,302800.0,29.4278,29.4486,29.4209,29.4417,302800.0
2014-04-15 15:55:00,42.49,42.52,42.49,42.51,1059300.0,29.4347,29.4555,29.4347,29.4486,1059300.0
2014-04-16 09:30:00,42.51,42.61,42.5,42.54,485500.0,29.4486,29.5179,29.4417,29.4694,485500.0
2014-04-16 09:35:00,42.54,42.69,42.54,42.6,433100.0,29.4694,29.5733,29.4694,29.5109,433100.0
2014-04-16 09:40:00,42.61,42.72,42.61,42.63,523300.0,29.5179,29.5941,29.5179,29.5317,523300.0
2014-04-16 09:45:00,42.63,42.69,42.62,42.63,311500.0,29.5317,29.5733,29.5248,29.5317,311500.0
2014-04-16 09:50:00,42.63,42.68,42.58,42.67,212700.0,29.5317,29.5664,29.4971,29.5594,212700.0
2014-04-16 09:55:00,42.67,42.68,42.56,42.59,292100.0,29.5594,29.5664,29.4832,29.504,292100.0
2014-04-16 10:00:00,42.59,42.59,42.51,42.53,365600.0,29.504,29.504,29.4486,29.4625,365600.0
2014-04-16 10:05:00,42.55,42.6,42.55,42.58,88800.0,29.4763,29.5109,29.4763,29.4971,88800.0
2014-04-16 10:10:00,42.58,42.6,42.51,42.54,393300.0,29.4971,29.5109,29.4486,29.4694,393300.0
2014-04-16 10:15:00,42.55,42.55,42.47,42.49,462100.0,29.4763,29.4763,29.4209,29.4347,462100.0
2014-04-16 10:20:00,42.49,42.52,42.43,42.48,205000.0,29.4347,29.4555,29.3932,29.4278,205000.0
2014-04-16 10:25:00,42.49,42.52,42.47,42.49,284100.0,29.4347,29.4555,29.4209,29.4347,284100.0
2014-04-16 10:30:00,42.5,42.64,42.49,42.64,230500.0,29.4417,29.5387,29.4347,29.5387,230500.0
2014-04-16 10:35:00,42.64,42.67,42.59,42.62,205400.0,29.5387,29.5594,29.504,29.5248,205400.0
2014-04-16 10:40:00,42.61,42.66,42.6,42.65,145700.0,29.5179,29.5525,29.5109,29.5456,145700.0
2014-04-16 10:45:00,42.67,42.7,42.66,42.69,144000.0,29.5594,29.5802,29.5525,29.5733,144000.0
2014-04-16 10:50:00,42.68,42.69,42.64,42.65,145800.0,29.5664,29.5733,29.5387,29.5456,145800.0
2014-04-16 10:55:00,42.65,42.66,42.6,42.62,164500.0,29.5456,29.5525,29.5109,29.5248,164500.0
2014-04-16 11:00:00,42.62,42.65,42.62,42.64,50200.0,29.5248,29.5456,29.5248,29.5387,50200.0
2014-04-16 11:05:00,42.64,42.68,42.64,42.66,58800.0,29.5387,29.5664,29.5387,29.5525,58800.0
2014-04-16 11:10:00,42.67,42.68,42.66,42.68,64700.0,29.5594,29.5664,29.5525,29.5664,64700.0
2014-04-16 11:15:00,42.68,42.69,42.65,42.66,64700.0,29.5664,29.5733,29.5456,29.5525,64700.0
2014-04-16 11:20:00,42.66,42.69,42.65,42.69,32200.0,29.5525,29.5733,29.5456,29.5733,32200.0
2014-04-16 11:25:00,42.7,42.7,42.64,42.64,114400.0,29.5802,29.5802,29.5387,29.5387,114400.0
2014-04-16 11:30:00,42.64,42.67,42.64,42.66,60600.0,29.5387,29.5594,29.5387,29.5525,60600.0
2014-04-16 11:35:00,42.66,42.69,42.65,42.68,52800.0,29.5525,29.5733,29.5456,29.5664,52800.0
2014-04-16 11:40:00,42.67,42.68,42.63,42.64,42500.0,29.5594,29.5664,29.5317,29.5387,42500.0
2014-04-16 11:45:00,42.64,42.66,42.6,42.62,141300.0,29.5387,29.5525,29.5109,29.5248,141300.0
2014-04-16 11:50:00,42.61,42.65,42.61,42.64,82800.0,29.5179,29.5456,29.5179,29.5387,82800.0
2014-04-16 11:55:00,42.64,42.65,42.61,42.61,19600.0,29.5387,29.5456,29.5179,29.5179,19600.0
2014-04-16 12:00:00,42.62,42.62,42.59,42.59,27900.0,29.5248,29.5248,29.504,29.504,27900.0
2014-04-16 12:05:00,42.59,42.6,42.58,42.6,135400.0,29.504,29.5109,29.4971,29.5109,135400.0
2014-04-16 12:10:00,42.6,42.63,42.58,42.59,108200.0,29.5109,29.5317,29.4971,29.504,108200.0
2014-04-16 12:15:00,42.6,42.62,42.59,42.61,71500.0,29.5109,29.5248,29.504,29.5179,71500.0
2014-04-16 12:20:00,42.62,42.64,42.61,42.63,41200.0,29.5248,29.5387,29.5179,29.5317,41200.0
2014-04-16 12:25:00,42.63,42.63,42.59,42.59,59600.0,29.5317,29.5317,29.504,29.504,59600.0
2014-04-16 12:30:00,42.59,42.63,42.59,42.61,143500.0,29.504,29.5317,29.504,29.5179,143500.0
2014-04-16 12:35:00,42.61,42.63,42.59,42.62,165100.0,29.5179,29.5317,29.504,29.5248,165100.0
2014-04-16 12:40:00,42.62,42.68,42.62,42.65,200600.0,29.5248,29.5664,29.5248,29.5456,200600.0
2014-04-16 12:45:00,42.64,42.65,42.62,42.62,20500.0,29.5387,29.5456,29.5248,29.5248,20500.0
2014-04-16 12:50:00,42.63,42.66,42.63,42.64,13900.0,29.5317,29.5525,29.5317,29.5387,13900.0
2014-04-16 12:55:00,42.64,42.65,42.62,42.62,39800.0,29.5387,29.5456,29.5248,29.5248,39800.0
2014-04-16 13:00:00,42.62,42.67,42.62,42.65,15100.0,29.5248,29.5594,29.5248,29.5456,15100.0
2014-04-16 13:05:00,42.65,42.66,42.62,42.65,69100.0,29.5456,29.5525,29.5248,29.5456,69100.0
2014-04-16 13:10:00,42.66,42.66,42.64,42.65,7900.0,29.5525,29.5525,29.5387,29.5456,7900.0
2014-04-16 13:15:00,42.66,42.67,42.64,42.65,41600.0,29.5525,29.5594,29.5387,29.5456,41600.0
2014-04-16 13:20:00,42.65,42.66,42.63,42.63,33300.0,29.5456,29.5525,29.5317,29.5317,33300.0
2014-04-16 13:25:00,42.64,42.64,42.62,42.63,37100.0,29.5387,29.5387,29.5248,29.5317,37100.0
2014-04-16 13:30:00,42.62,42.63,42.59,42.6,37200.0,29.5248,29.5317,29.504,29.5109,37200.0
2014-04-16 13:35:00,42.59,42.62,42.59,42.62,124800.0,29.504,29.5248,29.504,29.5248,124800.0
2014-04-16 13:40:00,42.62,42.63,42.61,42.62,67300.0,29.5248,29.5317,29.5179,29.5248,67300.0
2014-04-16 13:45:00,42.62,42.64,42.61,42.63,140700.0,29.5248,29.5387,29.5179,29.5317,140700.0
2014-04-16 13:50:00,42.62,42.65,42.62,42.64,72300.0,29.5248,29.5456,29.5248,29.5387,72300.0
2014-04-16 13:55:00,42.63,42.65,42.63,42.65,24800.0,29.5317,29.5456,29.5317,29.5456,24800.0
2014-04-16 14:00:00,42.65,42.66,42.63,42.64,47800.0,29.5456,29.5525,29.5317,29.5387,47800.0
2014-04-16 14:05:00,42.64,42.64,42.61,42.64,158000.0,29.5387,29.5387,29.5179,29.5387,158000.0
2014-04-16 14:10:00,42.64,42.67,42.64,42.64,74600.0,29.5387,29.5594,29.5387,29.5387,74600.0
2014-04-16 14:15:00,42.65,42.65,42.59,42.61,59900.0,29.5456,29.5456,29.504,29.5179,59900.0
2014-04-16 14:20:00,42.62,42.62,42.59,42.61,49100.0,29.5248,29.5248,29.504,29.5179,49100.0
2014-04-16 14:25:00,42.61,42.63,42.6,42.62,65000.0,29.5179,29.5317,29.5109,29.5248,65000.0
2014-04-16 14:30:00,42.62,42.69,42.62,42.66,107700.0,29.5248,29.5733,29.5248,29.5525,107700.0
2014-04-16 14:35:00,42.67,42.68,42.66,42.68,26500.0,29.5594,29.5664,29.5525,29.5664,26500.0
2014-04-16 14:40:00,42.68,42.71,42.67,42.71,37300.0,29.5664,29.5871,29.5594,29.5871,37300.0
2014-04-16 14:45:00,42.7,42.72,42.68,42.71,178300.0,29.5802,29.5941,29.5664,29.5871,178300.0
2014-04-16 14:50:00,42.7,42.73,42.7,42.73,64400.0,29.5802,29.601,29.5802,29.601,64400.0
2014-04-16 14:55:00,42.73,42.73,42.71,42.73,86000.0,29.601,29.601,29.5871,29.601,86000.0
2014-04-16 15:00:00,42.73,42.73,42.7,42.7,135900.0,29.601,29.601,29.5802,29.5802,135900.0
2014-04-16 15:05:00,42.71,42.73,42.7,42.72,63100.0,29.5871,29.601,29.5802,29.5941,63100.0
2014-04-16 15:10:00,42.71,42.73,42.71,42.73,26200.0,29.5871,29.601,29.5871,29.601,26200.0
2014-04-16 15:15:00,42.73,42.74,42.72,42.72,109700.0,29.601,29.6079,29.5941,29.5941,109700.0
2014-04-16 15:20:00,42.72,42.75,42.72,42.74,166100.0,29.5941,29.6149,29.5941,29.6079,166100.0
2014-04-16 15:25:00,42.74,42.75,42.73,42.75,74600.0,29.6079,29.6149,29.601,29.6149,74600.0
2014-04-16 15:30:00,42.74,42.75,42.73,42.73,177900.0,29.6079,29.6149,29.601,29.601,177900.0
2014-04-16 15:35:00,42.73,42.76,42.73,42.76,120400.0,29.601,29.6218,29.601,29.6218,120400.0
2014-04-16 15:40:00,42.76,42.76,42.74,42.76,169700.0,29.6218,29.6218,29.6079,29.6218,169700.0
2014-04-16 15:45:00,42.76,42.79,42.76,42.78,334300.0,29.6218,29.6426,29.6218,29.6356,334300.0
2014-04-16 15:50:00,42.78,42.83,42.78,42.83,248200.0,29.6356,29.6703,29.6356,29.6703,248200.0
2014-04-16 15:55:00,42.83,42.83,42.8,42.83,850100.0,29.6703,29.6703,29.6495,29.6703,850100.0
2014-04-17 09:30:00,42.7,42.83,42.7,42.82,182600.0,29.5802,29.6703,29.5802,29.6634,182600.0
2014-04-17 09:35:00,42.82,42.89,42.82,42.82,625000.0,29.6634,29.7118,29.6634,29.6634,625000.0
2014-04-17 09:40:00,42.82,42.83,42.76,42.83,229900.0,29.6634,29.6703,29.6218,29.6703,229900.0
2014-04-17 09:45:00,42.84,42.86,42.79,42.83,213200.0,29.6772,29.6911,29.6426,29.6703,213200.0
2014-04-17 09:50:00,42.84,42.92,42.81,42.87,274900.0,29.6772,29.7326,29.6564,29.698,274900.0
2014-04-17 09:55:00,42.87,42.87,42.71,42.72,202700.0,29.698,29.698,29.5871,29.5941,202700.0
2014-04-17 10:00:00,42.73,42.78,42.68,42.77,230700.0,29.601,29.6356,29.5664,29.6287,230700.0
2014-04-17 10:05:00,42.76,42.8,42.72,42.76,365900.0,29.6218,29.6495,29.5941,29.6218,365900.0
2014-04-17 10:10:00,42.75,42.8,42.73,42.74,225400.0,29.6149,29.6495,29.601,29.6079,225400.0
2014-04-17 10:15:00,42.73,42.75,42.68,42.73,396100.0,29.601,29.6149,29.5664,29.601,396100.0
2014-04-17 10:20:00,42.73,42.75,42.69,42.69,226100.0,29.601,29.6149,29.5733,29.5733,226100.0
2014-04-17 10:25:00,42.69,42.69,42.6,42.65,418200.0,29.5733,29.5733,29.5109,29.5456,418200.0
2014-04-17 10:30:00,42.65,42.67,42.62,42.66,230900.0,29.5456,29.5594,29.5248,29.5525,230900.0
2014-04-17 10:35:00,42.66,42.66,42.58,42.61,248300.0,29.5525,29.5525,29.4971,29.5179,248300.0
2014-04-17 10:40:00,42.6,42.62,42.57,42.62,189800.0,29.5109,29.5248,29.4902,29.5248,189800.0
2014-04-17 10:45:00,42.62,42.65,42.51,42.52,1312200.0,29.5248,29.5456,29.4486,29.4555,1312200.0
2014-04-17 10:50:00,42.52,42.61,42.51,42.55,315500.0,29.4555,29.5179,29.4486,29.4763,315500.0
2014-04-17 10:55:00,42.55,42.56,42.47,42.48,102200.0,29.4763,29.4832,29.4209,29.4278,102200.0
2014-04-17 11:00:00,42.47,42.48,42.4,42.4,461400.0,29.4209,29.4278,29.3724,29.3724,461400.0
2014-04-17 11:05:00,42.4,42.4,42.37,42.39,254900.0,29.3724,29.3724,29.3516,29.3655,254900.0
2014-04-17 11:10:00,42.4,42.5,42.38,42.46,167100.0,29.3724,29.4417,29.3585,29.414,167100.0
2014-04-17 11:15:00,42.46,42.46,42.42,42.42,88000.0,29.414,29.414,29.3863,29.3863,88000.0
2014-04-17 11:20:00,42.43,42.54,42.43,42.5,127700.0,29.3932,29.4694,29.3932,29.4417,127700.0
2014-04-17 11:25:00,42.5,42.51,42.48,42.49,65100.0,29.4417,29.4486,29.4278,29.4347,65100.0
2014-04-17 11:30:00,42.5,42.5,42.46,42.48,122100.0,29.4417,29.4417,29.414,29.4278,122100.0
2014-04-17 11:35:00,42.47,42.49,42.46,42.49,72300.0,29.4209,29.4347,29.414,29.4347,72300.0
2014-04-17 11:40:00,42.5,42.53,42.47,42.5,184100.0,29.4417,29.4625,29.4209,29.4417,184100.0
2014-04-17 11:45:00,42.49,42.51,42.49,42.5,29400.0,29.4347,29.4486,29.4347,29.4417,29400.0
2014-04-17 11:50:00,42.5,42.51,42.48,42.51,30800.0,29.4417,29.4486,29.4278,29.4486,30800.0
2014-04-17 11:55:00,42.51,42.58,42.51,42.54,188400.0,29.4486,29.4971,29.4486,29.4694,188400.0
2014-04-17 12:00:00,42.54,42.55,42.52,42.52,83000.0,29.4694,29.4763,29.4555,29.4555,83000.0
2014-04-17 12:05:00,42.52,42.53,42.5,42.52,48600.0,29.4555,29.4625,29.4417,29.4555,48600.0
2014-04-17 12:10:00,42.52,42.52,42.48,42.49,83000.0,29.4555,29.4555,29.4278,29.4347,83000.0
2014-04-17 12:15:00,42.48,42.51,42.47,42.47,31500.0,29.4278,29.4486,29.4209,29.4209,31500.0
2014-04-17 12:20:00,42.47,42.56,42.47,42.56,224500.0,29.4209,29.4832,29.4209,29.4832,224500.0
2014-04-17 12:25:00,42.56,42.6,42.54,42.59,431500.0,29.4832,29.5109,29.4694,29.504,431500.0
2014-04-17 12:30:00,42.6,42.6,42.57,42.59,297100.0,29.5109,29.5109,29.4902,29.504,297100.0
2014-04-17 12:35:00,42.59,42.59,42.52,42.54,345200.0,29.504,29.504,29.4555,29.4694,345200.0
2014-04-17 12:40:00,42.55,42.55,42.49,42.49,216800.0,29.4763,29.4763,29.4347,29.4347,216800.0
2014-04-17 12:45:00,42.49,42.5,42.47,42.48,160300.0,29.4347,29.4417,29.4209,29.4278,160300.0
2014-04-17 12:50:00,42.48,42.49,42.46,42.49,80700.0,29.4278,29.4347,29.414,29.4347,80700.0
2014-04-17 12:55:00,42.48,42.49,42.47,42.47,97400.0,29.4278,29.4347,29.4209,29.4209,97400.0
2014-04-17 13:00:00,42.47,42.47,42.41,42.41,136800.0,29.4209,29.4209,29.3793,29.3793,136800.0
2014-04-17 13:05:00,42.41,42.43,42.4,42.42,72800.0,29.3793,29.3932,29.3724,29.3863,72800.0
2014-04-17 13:10:00,42.43,42.47,42.42,42.46,128400.0,29.3932,29.4209,29.3863,29.414,128400.0
2014-04-17 13:15:00,42.45,42.46,42.41,42.42,84300.0,29.407,29.414,29.3793,29.3863,84300.0
2014-04-17 13:20:00,42.42,42.43,42.4,42.41,121500.0,29.3863,29.3932,29.3724,29.3793,121500.0
2014-04-17 13:25:00,42.4,42.41,42.35,42.35,212200.0,29.3724,29.3793,29.3378,29.3378,212200.0
2014-04-17 13:30:00,42.35,42.39,42.35,42.36,119300.0,29.3378,29.3655,29.3378,29.3447,119300.0
2014-04-17 13:35:00,42.37,42.39,42.35,42.36,202800.0,29.3516,29.3655,29.3378,29.3447,202800.0
2014-04-17 13:40:00,42.36,42.42,42.35,42.41,59600.0,29.3447,29.3863,29.3378,29.3793,59600.0
2014-04-17 13:45:00,42.42,42.42,42.37,42.38,421900.0,29.3863,29.3863,29.3516,29.3585,421900.0
2014-04-17 13:50:00,42.38,42.39,42.36,42.38,91800.0,29.3585,29.3655,29.3447,29.3585,91800.0
2014-04-17 13:55:00,42.38,42.4,42.35,42.36,242300.0,29.3585,29.3724,29.3378,29.3447,242300.0
2014-04-17 14:00:00,42.36,42.39,42.36,42.39,252200.0,29.3447,29.3655,29.3447,29.3655,252200.0
2014-04-17 14:05:00,42.39,42.4,42.37,42.38,216200.0,29.3655,29.3724,29.3516,29.3585,216200.0
2014-04-17 14:10:00,42.38,42.43,42.38,42.4,144900.0,29.3585,29.3932,29.3585,29.3724,144900.0
2014-04-17 14:15:00,42.4,42.42,42.38,42.38,54300.0,29.3724,29.3863,29.3585,29.3585,54300.0
2014-04-17 14:20:00,42.38,42.39,42.37,42.37,46900.0,29.3585,29.3655,29.3516,29.3516,46900.0
2014-04-17 14:25:00,42.37,42.39,42.37,42.37,138500.0,29.3516,29.3655,29.3516,29.3516,138500.0
2014-04-17 14:30:00,42.37,42.38,42.36,42.36,33200.0,29.3516,29.3585,29.3447,29.3447,33200.0
2014-04-17 14:35:00,42.36,42.37,42.36,42.36,46800.0,29.3447,29.3516,29.3447,29.3447,46800.0
2014-04-17 14:40:00,42.36,42.37,42.29,42.3,475200.0,29.3447,29.3516,29.2962,29.3031,475200.0
2014-04-17 14:45:00,42.3,42.31,42.26,42.26,417800.0,29.3031,29.3101,29.2754,29.2754,417800.0
2014-04-17 14:50:00,42.26,42.28,42.25,42.26,391600.0,29.2754,29.2893,29.2685,29.2754,391600.0
2014-04-17 14:55:00,42.25,42.29,42.24,42.28,270100.0,29.2685,29.2962,29.2616,29.2893,270100.0
2014-04-17 15:00:00,42.29,42.31,42.27,42.31,290400.0,29.2962,29.3101,29.2823,29.3101,290400.0
2014-04-17 15:05:00,42.31,42.33,42.3,42.33,72700.0,29.3101,29.3239,29.3031,29.3239,72700.0
2014-04-17 15:10:00,42.33,42.38,42.33,42.38,246200.0,29.3239,29.3585,29.3239,29.3585,246200.0
2014-04-17 15:15:00,42.37,42.38,42.36,42.37,87600.0,29.3516,29.3585,29.3447,29.3516,87600.0
2014-04-17 15:20:00,42.38,42.38,42.34,42.36,195600.0,29.3585,29.3585,29.3308,29.3447,195600.0
2014-04-17 15:25:00,42.37,42.37,42.35,42.37,86800.0,29.3516,29.3516,29.3378,29.3516,86800.0
2014-04-17 15:30:00,42.37,42.37,42.34,42.36,128100.0,29.3516,29.3516,29.3308,29.3447,128100.0
2014-04-17 15:35:00,42.35,42.36,42.34,42.35,162000.0,29.3378,29.3447,29.3308,29.3378,162000.0
2014-04-17 15:40:00,42.34,42.37,42.34,42.36,177800.0,29.3308,29.3516,29.3308,29.3447,177800.0
2014-04-17 15:45:00,42.36,42.37,42.34,42.37,209400.0,29.3447,29.3516,29.3308,29.3516,209400.0
2014-04-17 15:50:00,42.37,42.38,42.36,42.37,243900.0,29.3516,29.3585,29.3447,29.3516,243900.0
2014-04-17 15:55:00,42.36,42.37,42.31,42.32,760200.0,29.3447,29.3516,29.3101,29.317,760200.0
2014-04-21 09:30:00,42.3,42.45,42.29,42.34,164400.0,29.3031,29.407,29.2962,29.3308,164400.0
2014-04-21 09:35:00,42.34,42.47,42.34,42.43,228300.0,29.3308,29.4209,29.3308,29.3932,228300.0
2014-04-21 09:40:00,42.43,42.44,42.33,42.34,269100.0,29.3932,29.4001,29.3239,29.3308,269100.0
2014-04-21 09:45:00,42.34,42.39,42.32,42.37,107600.0,29.3308,29.3655,29.317,29.3516,107600.0
2014-04-21 09:50:00,42.38,42.38,42.32,42.32,74600.0,29.3585,29.3585,29.317,29.317,74600.0
2014-04-21 09:55:00,42.32,42.39,42.31,42.39,88500.0,29.317,29.3655,29.3101,29.3655,88500.0
2014-04-21 10:00:00,42.4,42.4,42.36,42.37,112900.0,29.3724,29.3724,29.3447,29.3516,112900.0
2014-04-21 10:05:00,42.37,42.45,42.35,42.41,140300.0,29.3516,29.407,29.3378,29.3793,140300.0
2014-04-21 10:10:00,42.4,42.48,42.4,42.48,88700.0,29.3724,29.4278,29.3724,29.4278,88700.0
2014-04-21 10:15:00,42.48,42.48,42.42,42.44,192600.0,29.4278,29.4278,29.3863,29.4001,192600.0
2014-04-21 10:20:00,42.44,42.49,42.41,42.44,241300.0,29.4001,29.4347,29.3793,29.4001,241300.0
2014-04-21 10:25:00,42.44,42.56,42.44,42.56,81500.0,29.4001,29.4832,29.4001,29.4832,81500.0
2014-04-21 10:30:00,42.56,42.6,42.51,42.51,194400.0,29.4832,29.5109,29.4486,29.4486,194400.0
2014-04-21 10:35:00,42.51,42.59,42.51,42.56,111100.0,29.4486,29.504,29.4486,29.4832,111100.0
2014-04-21 10:40:00,42.56,42.57,42.49,42.51,145000.0,29.4832,29.4902,29.4347,29.4486,145000.0
2014-04-21 10:45:00,42.51,42.52,42.44,42.45,107400.0,29.4486,29.4555,29.4001,29.407,107400.0
2014-04-21 10:50:00,42.44,42.51,42.44,42.49,83200.0,29.4001,29.4486,29.4001,29.4347,83200.0
2014-04-21 10:55:00,42.48,42.52,42.45,42.51,39300.0,29.4278,29.4555,29.407,29.4486,39300.0
2014-04-21 11:00:00,42.52,42.52,42.46,42.48,60100.0,29.4555,29.4555,29.414,29.4278,60100.0
2014-04-21 11:05:00,42.49,42.51,42.48,42.5,31400.0,29.4347,29.4486,29.4278,29.4417,31400.0
2014-04-21 11:10:00,42.5,42.52,42.48,42.51,43400.0,29.4417,29.4555,29.4278,29.4486,43400.0
2014-04-21 11:15:00,42.52,42.54,42.5,42.51,55900.0,29.4555,29.4694,29.4417,29.4486,55900.0
2014-04-21 11:20:00,42.51,42.53,42.5,42.51,65100.0,29.4486,29.4625,29.4417,29.4486,65100.0
2014-04-21 11:25:00,42.52,42.52,42.46,42.5,44300.0,29.4555,29.4555,29.414,29.4417,44300.0
2014-04-21 11:30:00,42.49,42.54,42.48,42.54,32800.0,29.4347,29.4694,29.4278,29.4694,32800.0
2014-04-21 11:35:00,42.55,42.55,42.48,42.5,31800.0,29.4763,29.4763,29.4278,29.4417,31800.0
2014-04-21 11:40:00,42.51,42.53,42.5,42.52,22900.0,29.4486,29.4625,29.4417,29.4555,22900.0
2014-04-21 11:45:00,42.53,42.53,42.49,42.5,18400.0,29.4625,29.4625,29.4347,29.4417,18400.0
2014-04-21 11:50:00,42.5,42.5,42.45,42.46,91600.0,29.4417,29.4417,29.407,29.414,91600.0
2014-04-21 11:55:00,42.45,42.45,42.41,42.45,82400.0,29.407,29.407,29.3793,29.407,82400.0
2014-04-21 12:00:00,42.44,42.46,42.42,42.45,22700.0,29.4001,29.414,29.3863,29.407,22700.0
2014-04-21 12:05:00,42.44,42.44,42.42,42.44,11300.0,29.4001,29.4001,29.3863,29.4001,11300.0
2014-04-21 12:10:00,42.44,42.45,42.37,42.41,24500.0,29.4001,29.407,29.3516,29.3793,24500.0
2014-04-21 12:15:00,42.41,42.42,42.35,42.36,56600.0,29.3793,29.3863,29.3378,29.3447,56600.0
2014-04-21 12:20:00,42.35,42.41,42.35,42.38,46000.0,29.3378,29.3793,29.3378,29.3585,46000.0
2014-04-21 12:25:00,42.38,42.41,42.38,42.41,25800.0,29.3585,29.3793,29.3585,29.3793,25800.0
2014-04-21 12:30:00,42.4,42.4,42.36,42.39,34800.0,29.3724,29.3724,29.3447,29.3655,34800.0
2014-04-21 12:35:00,42.39,42.4,42.36,42.36,33300.0,29.3655,29.3724,29.3447,29.3447,33300.0
2014-04-21 12:40:00,42.35,42.37,42.33,42.35,239900.0,29.3378,29.3516,29.3239,29.3378,239900.0
2014-04-21 12:45:00,42.35,42.36,42.26,42.26,209200.0,29.3378,29.3447,29.2754,29.2754,209200.0
2014-04-21 12:50:00,42.27,42.29,42.26,42.29,127200.0,29.2823,29.2962,29.2754,29.2962,127200.0
2014-04-21 12:55:00,42.29,42.3,42.28,42.29,53500.0,29.2962,29.3031,29.2893,29.2962,53500.0
2014-04-21 13:00:00,42.29,42.29,42.23,42.27,77700.0,29.2962,29.2962,29.2546,29.2823,77700.0
2014-04-21 13:05:00,42.28,42.28,42.26,42.27,27900.0,29.2893,29.2893,29.2754,29.2823,27900.0
2014-04-21 13:10:00,42.27,42.3,42.27,42.29,48400.0,29.2823,29.3031,29.2823,29.2962,48400.0
2014-04-21 13:15:00,42.29,42.29,42.23,42.23,139300.0,29.2962,29.2962,29.2546,29.2546,139300.0
2014-04-21 13:20:00,42.23,42.27,42.23,42.27,163300.0,29.2546,29.2823,29.2546,29.2823,163300.0
2014-04-21 13:25:00,42.27,42.28,42.27,42.27,6400.0,29.2823,29.2893,29.2823,29.2823,6400.0
2014-04-21 13:30:00,42.28,42.28,42.2,42.23,94900.0,29.2893,29.2893,29.2338,29.2546,94900.0
2014-04-21 13:35:00,42.23,42.24,42.21,42.24,45800.0,29.2546,29.2616,29.2408,29.2616,45800.0
2014-04-21 13:40:00,42.24,42.24,42.2,42.21,78200.0,29.2616,29.2616,29.2338,29.2408,78200.0
2014-04-21 13:45:00,42.21,42.21,42.17,42.17,129100.0,29.2408,29.2408,29.2131,29.2131,129100.0
2014-04-21 13:50:00,42.18,42.22,42.18,42.22,106800.0,29.22,29.2477,29.22,29.2477,106800.0
2014-04-21 13:55:00,42.22,42.22,42.11,42.12,226800.0,29.2477,29.2477,29.1715,29.1784,226800.0
2014-04-21 14:00:00,42.12,42.14,42.1,42.11,182600.0,29.1784,29.1923,29.1646,29.1715,182600.0
2014-04-21 14:05:00,42.11,42.16,42.11,42.13,123000.0,29.1715,29.2061,29.1715,29.1854,123000.0
2014-04-21 14:10:00,42.13,42.15,42.11,42.11,146300.0,29.1854,29.1992,29.1715,29.1715,146300.0
2014-04-21 14:15:00,42.11,42.11,42.05,42.07,398900.0,29.1715,29.1715,29.1299,29.1438,398900.0
2014-04-21 14:20:00,42.07,42.11,42.07,42.1,54200.0,29.1438,29.1715,29.1438,29.1646,54200.0
2014-04-21 14:25:00,42.11,42.13,42.1,42.12,41300.0,29.1715,29.1854,29.1646,29.1784,41300.0
2014-04-21 14:30:00,42.12,42.15,42.11,42.13,65100.0,29.1784,29.1992,29.1715,29.1854,65100.0
2014-04-21 14:35:00,42.13,42.15,42.13,42.15,71100.0,29.1854,29.1992,29.1854,29.1992,71100.0
2014-04-21 14:40:00,42.15,42.18,42.14,42.17,71300.0,29.1992,29.22,29.1923,29.2131,71300.0
2014-04-21 14:45:00,42.18,42.21,42.17,42.21,40800.0,29.22,29.2408,29.2131,29.2408,40800.0
2014-04-21 14:50:00,42.21,42.21,42.19,42.2,37900.0,29.2408,29.2408,29.2269,29.2338,37900.0
2014-04-21 14:55:00,42.19,42.21,42.17,42.17,94800.0,29.2269,29.2408,29.2131,29.2131,94800.0
2014-04-21 15:00:00,42.17,42.18,42.16,42.18,209600.0,29.2131,29.22,29.2061,29.22,209600.0
2014-04-21 15:05:00,42.18,42.18,42.16,42.16,196800.0,29.22,29.22,29.2061,29.2061,196800.0
2014-04-21 15:10:00,42.17,42.19,42.15,42.18,251100.0,29.2131,29.2269,29.1992,29.22,251100.0
2014-04-21 15:15:00,42.18,42.21,42.17,42.2,104800.0,29.22,29.2408,29.2131,29.2338,104800.0
2014-04-21 15:20:00,42.2,42.2,42.18,42.18,36400.0,29.2338,29.2338,29.22,29.22,36400.0
2014-04-21 15:25:00,42.18,42.19,42.16,42.19,42100.0,29.22,29.2269,29.2061,29.2269,42100.0
2014-04-21 15:30:00,42.18,42.2,42.18,42.19,80800.0,29.22,29.2338,29.22,29.2269,80800.0
2014-04-21 15:35:00,42.2,42.21,42.17,42.19,87500.0,29.2338,29.2408,29.2131,29.2269,87500.0
2014-04-21 15:40:00,42.2,42.23,42.19,42.22,140500.0,29.2338,29.2546,29.2269,29.2477,140500.0
2014-04-21 15:45:00,42.23,42.23,42.21,42.22,229300.0,29.2546,29.2546,29.2408,29.2477,229300.0
2014-04-21 15:50:00,42.23,42.25,42.22,42.24,111900.0,29.2546,29.2685,29.2477,29.2616,111900.0
2014-04-21 15:55:00,42.24,42.28,42.22,42.26,713600.0,29.2616,29.2893,29.2477,29.2754,713600.0
2014-04-22 09:30:00,42.32,42.32,42.04,42.12,398300.0,29.317,29.317,29.123,29.1784,398300.0
2014-04-22 09:35:00,42.12,42.24,42.1,42.2,352600.0,29.1784,29.2616,29.1646,29.2338,352600.0
2014-04-22 09:40:00,42.2,42.35,42.19,42.31,281900.0,29.2338,29.3378,29.2269,29.3101,281900.0
2014-04-22 09:45:00,42.31,42.32,42.22,42.22,127200.0,29.3101,29.317,29.2477,29.2477,127200.0
2014-04-22 09:50:00,42.22,42.24,42.19,42.23,81200.0,29.2477,29.2616,29.2269,29.2546,81200.0
2014-04-22 09:55:00,42.24,42.28,42.23,42.25,150700.0,29.2616,29.2893,29.2546,29.2685,150700.0
2014-04-22 10:00:00,42.25,42.33,42.22,42.23,325500.0,29.2685,29.3239,29.2477,29.2546,325500.0
2014-04-22 10:05:00,42.23,42.3,42.23,42.29,116000.0,29.2546,29.3031,29.2546,29.2962,116000.0
2014-04-22 10:10:00,42.29,42.3,42.23,42.23,122000.0,29.2962,29.3031,29.2546,29.2546,122000.0
2014-04-22 10:15:00,42.22,42.22,42.15,42.19,242100.0,29.2477,29.2477,29.1992,29.2269,242100.0
2014-04-22 10:20:00,42.18,42.19,42.14,42.17,243800.0,29.22,29.2269,29.1923,29.2131,243800.0
2014-04-22 10:25:00,42.17,42.18,42.12,42.12,229700.0,29.2131,29.22,29.1784,29.1784,229700.0
2014-04-22 10:30:00,42.13,42.17,42.11,42.17,161900.0,29.1854,29.2131,29.1715,29.2131,161900.0
2014-04-22 10:35:00,42.17,42.18,42.16,42.16,68200.0,29.2131,29.22,29.2061,29.2061,68200.0
2014-04-22 10:40:00,42.17,42.17,42.11,42.14,131800.0,29.2131,29.2131,29.1715,29.1923,131800.0
2014-04-22 10:45:00,42.14,42.15,42.1,42.13,66900.0,29.1923,29.1992,29.1646,29.1854,66900.0
2014-04-22 10:50:00,42.13,42.13,42.07,42.1,314600.0,29.1854,29.1854,29.1438,29.1646,314600.0
2014-04-22 10:55:00,42.1,42.16,42.09,42.16,41700.0,29.1646,29.2061,29.1576,29.2061,41700.0
2014-04-22 11:00:00,42.16,42.18,42.11,42.12,221000.0,29.2061,29.22,29.1715,29.1784,221000.0
2014-04-22 11:05:00,42.11,42.14,42.09,42.14,71400.0,29.1715,29.1923,29.1576,29.1923,71400.0
2014-04-22 11:10:00,42.13,42.15,42.13,42.13,20700.0,29.1854,29.1992,29.1854,29.1854,20700.0
2014-04-22 11:15:00,42.13,42.2,42.13,42.19,75600.0,29.1854,29.2338,29.1854,29.2269,75600.0
2014-04-22 11:20:00,42.2,42.21,42.17,42.18,72600.0,29.2338,29.2408,29.2131,29.22,72600.0
2014-04-22 11:25:00,42.18,42.18,42.16,42.16,33200.0,29.22,29.22,29.2061,29.2061,33200.0
2014-04-22 11:30:00,42.16,42.17,42.13,42.16,69900.0,29.2061,29.2131,29.1854,29.2061,69900.0
2014-04-22 11:35:00,42.16,42.19,42.16,42.19,82600.0,29.2061,29.2269,29.2061,29.2269,82600.0
2014-04-22 11:40:00,42.19,42.19,42.09,42.09,66200.0,29.2269,29.2269,29.1576,29.1576,66200.0
2014-04-22 11:45:00,42.09,42.14,42.09,42.13,116100.0,29.1576,29.1923,29.1576,29.1854,116100.0
2014-04-22 11:50:00,42.12,42.18,42.12,42.17,113800.0,29.1784,29.22,29.1784,29.2131,113800.0
2014-04-22 11:55:00,42.17,42.18,42.15,42.15,42300.0,29.2131,29.22,29.1992,29.1992,42300.0
2014-04-22 12:00:00,42.15,42.16,42.14,42.14,54300.0,29.1992,29.2061,29.1923,29.1923,54300.0
2014-04-22 12:05:00,42.14,42.18,42.13,42.18,56100.0,29.1923,29.22,29.1854,29.22,56100.0
2014-04-22 12:10:00,42.18,42.18,42.15,42.16,43700.0,29.22,29.22,29.1992,29.2061,43700.0
2014-04-22 12:15:00,42.16,42.16,42.15,42.16,16000.0,29.2061,29.2061,29.1992,29.2061,16000.0
2014-04-22 12:20:00,42.15,42.19,42.15,42.19,19000.0,29.1992,29.2269,29.1992,29.2269,19000.0
2014-04-22 12:25:00,42.18,42.19,42.14,42.15,62700.0,29.22,29.2269,29.1923,29.1992,62700.0
2014-04-22 12:30:00,42.15,42.18,42.15,42.16,42600.0,29.1992,29.22,29.1992,29.2061,42600.0
2014-04-22 12:35:00,42.16,42.19,42.15,42.19,122500.0,29.2061,29.2269,29.1992,29.2269,122500.0
2014-04-22 12:40:00,42.19,42.23,42.18,42.21,274300.0,29.2269,29.2546,29.22,29.2408,274300.0
2014-04-22 12:45:00,42.21,42.23,42.19,42.2,92500.0,29.2408,29.2546,29.2269,29.2338,92500.0
2014-04-22 12:50:00,42.21,42.23,42.2,42.23,13600.0,29.2408,29.2546,29.2338,29.2546,13600.0
2014-04-22 12:55:00,42.23,42.27,42.22,42.26,140300.0,29.2546,29.2823,29.2477,29.2754,140300.0
2014-04-22 13:00:00,42.26,42.27,42.22,42.24,174800.0,29.2754,29.2823,29.2477,29.2616,174800.0
2014-04-22 13:05:00,42.25,42.26,42.24,42.26,35100.0,29.2685,29.2754,29.2616,29.2754,35100.0
2014-04-22 13:10:00,42.25,42.26,42.24,42.24,27100.0,29.2685,29.2754,29.2616,29.2616,27100.0
2014-04-22 13:15:00,42.25,42.3,42.25,42.29,37700.0,29.2685,29.3031,29.2685,29.2962,37700.0
2014-04-22 13:20:00,42.29,42.34,42.29,42.32,166600.0,29.2962,29.3308,29.2962,29.317,166600.0
2014-04-22 13:25:00,42.32,42.33,42.29,42.3,217100.0,29.317,29.3239,29.2962,29.3031,217100.0
2014-04-22 13:30:00,42.3,42.3,42.29,42.29,23300.0,29.3031,29.3031,29.2962,29.2962,23300.0
2014-04-22 13:35:00,42.29,42.35,42.29,42.35,117200.0,29.2962,29.3378,29.2962,29.3378,117200.0
2014-04-22 13:40:00,42.35,42.35,42.32,42.33,84000.0,29.3378,29.3378,29.317,29.3239,84000.0
2014-04-22 13:45:00,42.33,42.33,42.31,42.33,72100.0,29.3239,29.3239,29.3101,29.3239,72100.0
2014-04-22 13:50:00,42.33,42.34,42.31,42.32,57600.0,29.3239,29.3308,29.3101,29.317,57600.0
2014-04-22 13:55:00,42.32,42.32,42.28,42.29,23100.0,29.317,29.317,29.2893,29.2962,23100.0
2014-04-22 14:00:00,42.29,42.3,42.28,42.29,57100.0,29.2962,29.3031,29.2893,29.2962,57100.0
2014-04-22 14:05:00,42.29,42.29,42.25,42.28,63400.0,29.2962,29.2962,29.2685,29.2893,63400.0
2014-04-22 14:10:00,42.27,42.3,42.26,42.3,39300.0,29.2823,29.3031,29.2754,29.3031,39300.0
2014-04-22 14:15:00,42.3,42.3,42.25,42.28,44100.0,29.3031,29.3031,29.2685,29.2893,44100.0
2014-04-22 14:20:00,42.27,42.29,42.27,42.28,60200.0,29.2823,29.2962,29.2823,29.2893,60200.0
2014-04-22 14:25:00,42.29,42.3,42.28,42.3,52100.0,29.2962,29.3031,29.2893,29.3031,52100.0
2014-04-22 14:30:00,42.3,42.31,42.24,42.27,368400.0,29.3031,29.3101,29.2616,29.2823,368400.0
2014-04-22 14:35:00,42.27,42.3,42.26,42.3,116800.0,29.2823,29.3031,29.2754,29.3031,116800.0
2014-04-22 14:40:00,42.29,42.32,42.29,42.3,85000.0,29.2962,29.317,29.2962,29.3031,85000.0
2014-04-22 14:45:00,42.3,42.33,42.3,42.33,47800.0,29.3031,29.3239,29.3031,29.3239,47800.0
2014-04-22 14:50:00,42.32,42.33,42.3,42.31,56000.0,29.317,29.3239,29.3031,29.3101,56000.0
2014-04-22 14:55:00,42.32,42.32,42.29,42.29,35400.0,29.317,29.317,29.2962,29.2962,35400.0
2014-04-22 15:00:00,42.29,42.31,42.29,42.3,37700.0,29.2962,29.3101,29.2962,29.3031,37700.0
2014-04-22 15:05:00,42.3,42.31,42.29,42.31,47200.0,29.3031,29.3101,29.2962,29.3101,47200.0
2014-04-22 15:10:00,42.31,42.31,42.29,42.3,283500.0,29.3101,29.3101,29.2962,29.3031,283500.0
2014-04-22 15:15:00,42.29,42.3,42.29,42.3,80400.0,29.2962,29.3031,29.2962,29.3031,80400.0
2014-04-22 15:20:00,42.3,42.3,42.28,42.3,201000.0,29.3031,29.3031,29.2893,29.3031,201000.0
2014-04-22 15:25:00,42.3,42.3,42.27,42.29,65200.0,29.3031,29.3031,29.2823,29.2962,65200.0
2014-04-22 15:30:00,42.29,42.3,42.27,42.28,43600.0,29.2962,29.3031,29.2823,29.2893,43600.0
2014-04-22 15:35:00,42.28,42.3,42.27,42.27,58000.0,29.2893,29.3031,29.2823,29.2823,58000.0
2014-04-22 15:40:00,42.27,42.28,42.26,42.27,142800.0,29.2823,29.2893,29.2754,29.2823,142800.0
2014-04-22 15:45:00,42.27,42.29,42.26,42.26,265600.0,29.2823,29.2962,29.2754,29.2754,265600.0
2014-04-22 15:50:00,42.27,42.3,42.27,42.3,143700.0,29.2823,29.3031,29.2823,29.3031,143700.0
2014-04-22 15:55:00,42.3,42.32,42.28,42.28,1161800.0,29.3031,29.317,29.2893,29.2893,1161800.0
2014-04-23 09:30:00,42.31,42.5,42.26,42.49,334200.0,29.3101,29.4417,29.2754,29.4347,334200.0
2014-04-23 09:35:00,42.5,42.64,42.47,42.59,568500.0,29.4417,29.5387,29.4209,29.504,568500.0
2014-04-23 09:40:00,42.6,42.62,42.51,42.55,345200.0,29.5109,29.5248,29.4486,29.4763,345200.0
2014-04-23 09:45:00,42.55,42.69,42.52,42.62,403800.0,29.4763,29.5733,29.4555,29.5248,403800.0
2014-04-23 09:50:00,42.62,42.66,42.6,42.66,400700.0,29.5248,29.5525,29.5109,29.5525,400700.0
2014-04-23 09:55:00,42.65,42.71,42.58,42.7,209300.0,29.5456,29.5871,29.4971,29.5802,209300.0
2014-04-23 10:00:00,42.69,42.77,42.66,42.74,220700.0,29.5733,29.6287,29.5525,29.6079,220700.0
2014-04-23 10:05:00,42.75,42.79,42.67,42.69,283800.0,29.6149,29.6426,29.5594,29.5733,283800.0
2014-04-23 10:10:00,42.7,42.72,42.66,42.69,189600.0,29.5802,29.5941,29.5525,29.5733,189600.0
2014-04-23 10:15:00,42.69,42.74,42.68,42.7,210700.0,29.5733,29.6079,29.5664,29.5802,210700.0
2014-04-23 10:20:00,42.7,42.71,42.65,42.65,171100.0,29.5802,29.5871,29.5456,29.5456,171100.0
2014-04-23 10:25:00,42.65,42.68,42.65,42.66,71100.0,29.5456,29.5664,29.5456,29.5525,71100.0
2014-04-23 10:30:00,42.66,42.66,42.61,42.62,66800.0,29.5525,29.5525,29.5179,29.5248,66800.0
2014-04-23 10:35:00,42.62,42.67,42.61,42.67,144200.0,29.5248,29.5594,29.5179,29.5594,144200.0
2014-04-23 10:40:00,42.68,42.71,42.65,42.71,158700.0,29.5664,29.5871,29.5456,29.5871,158700.0
2014-04-23 10:45:00,42.71,42.71,42.64,42.66,90800.0,29.5871,29.5871,29.5387,29.5525,90800.0
2014-04-23 10:50:00,42.66,42.68,42.66,42.67,57200.0,29.5525,29.5664,29.5525,29.5594,57200.0
2014-04-23 10:55:00,42.67,42.72,42.66,42.71,153900.0,29.5594,29.5941,29.5525,29.5871,153900.0
2014-04-23 11:00:00,42.71,42.72,42.63,42.63,322600.0,29.5871,29.5941,29.5317,29.5317,322600.0
2014-04-23 11:05:00,42.64,42.66,42.62,42.65,58500.0,29.5387,29.5525,29.5248,29.5456,58500.0
2014-04-23 11:10:00,42.65,42.68,42.64,42.67,110800.0,29.5456,29.5664,29.5387,29.5594,110800.0
2014-04-23 11:15:00,42.66,42.66,42.61,42.63,48600.0,29.5525,29.5525,29.5179,29.5317,48600.0
2014-04-23 11:20:00,42.62,42.67,42.62,42.67,63600.0,29.5248,29.5594,29.5248,29.5594,63600.0
2014-04-23 11:25:00,42.66,42.66,42.62,42.63,76000.0,29.5525,29.5525,29.5248,29.5317,76000.0
2014-04-23 11:30:00,42.63,42.67,42.63,42.66,28000.0,29.5317,29.5594,29.5317,29.5525,28000.0
2014-04-23 11:35:00,42.65,42.66,42.63,42.66,61700.0,29.5456,29.5525,29.5317,29.5525,61700.0
2014-04-23 11:40:00,42.65,42.66,42.62,42.62,23600.0,29.5456,29.5525,29.5248,29.5248,23600.0
2014-04-23 11:45:00,42.61,42.63,42.6,42.62,36000.0,29.5179,29.5317,29.5109,29.5248,36000.0
2014-04-23 11:50:00,42.61,42.63,42.61,42.63,30200.0,29.5179,29.5317,29.5179,29.5317,30200.0
2014-04-23 11:55:00,42.63,42.65,42.62,42.63,23200.0,29.5317,29.5456,29.5248,29.5317,23200.0
2014-04-23 12:00:00,42.62,42.63,42.6,42.62,31500.0,29.5248,29.5317,29.5109,29.5248,31500.0
2014-04-23 12:05:00,42.62,42.62,42.55,42.55,40100.0,29.5248,29.5248,29.4763,29.4763,40100.0
2014-04-23 12:10:00,42.54,42.56,42.5,42.5,68000.0,29.4694,29.4832,29.4417,29.4417,68000.0
2014-04-23 12:15:00,42.51,42.52,42.5,42.52,26500.0,29.4486,29.4555,29.4417,29.4555,26500.0
2014-04-23 12:20:00,42.53,42.55,42.52,42.53,28000.0,29.4625,29.4763,29.4555,29.4625,28000.0
2014-04-23 12:25:00,42.53,42.53,42.51,42.52,15100.0,29.4625,29.4625,29.4486,29.4555,15100.0
2014-04-23 12:30:00,42.52,42.52,42.49,42.5,72700.0,29.4555,29.4555,29.4347,29.4417,72700.0
2014-04-23 12:35:00,42.51,42.55,42.5,42.52,47900.0,29.4486,29.4763,29.4417,29.4555,47900.0
2014-04-23 12:40:00,42.52,42.55,42.51,42.54,196600.0,29.4555,29.4763,29.4486,29.4694,196600.0
2014-04-23 12:45:00,42.54,42.55,42.52,42.52,285800.0,29.4694,29.4763,29.4555,29.4555,285800.0
2014-04-23 12:50:00,42.52,42.54,42.51,42.53,111200.0,29.4555,29.4694,29.4486,29.4625,111200.0
2014-04-23 12:55:00,42.53,42.54,42.52,42.53,115800.0,29.4625,29.4694,29.4555,29.4625,115800.0
2014-04-23 13:00:00,42.53,42.54,42.52,42.53,114000.0,29.4625,29.4694,29.4555,29.4625,114000.0
2014-04-23 13:05:00,42.54,42.55,42.5,42.5,323300.0,29.4694,29.4763,29.4417,29.4417,323300.0
2014-04-23 13:10:00,42.5,42.53,42.49,42.52,133300.0,29.4417,29.4625,29.4347,29.4555,133300.0
2014-04-23 13:15:00,42.51,42.52,42.5,42.51,32700.0,29.4486,29.4555,29.4417,29.4486,32700.0
2014-04-23 13:20:00,42.51,42.54,42.51,42.53,137300.0,29.4486,29.4694,29.4486,29.4625,137300.0
2014-04-23 13:25:00,42.52,42.55,42.52,42.54,227200.0,29.4555,29.4763,29.4555,29.4694,227200.0
2014-04-23 13:30:00,42.54,42.55,42.48,42.5,126600.0,29.4694,29.4763,29.4278,29.4417,126600.0
2014-04-23 13:35:00,42.49,42.5,42.45,42.47,94300.0,29.4347,29.4417,29.407,29.4209,94300.0
2014-04-23 13:40:00,42.46,42.51,42.46,42.49,149400.0,29.414,29.4486,29.414,29.4347,149400.0
2014-04-23 13:45:00,42.48,42.51,42.48,42.49,112600.0,29.4278,29.4486,29.4278,29.4347,112600.0
2014-04-23 13:50:00,42.5,42.52,42.49,42.5,86400.0,29.4417,29.4555,29.4347,29.4417,86400.0
2014-04-23 13:55:00,42.5,42.52,42.48,42.48,165600.0,29.4417,29.4555,29.4278,29.4278,165600.0
2014-04-23 14:00:00,42.48,42.48,42.45,42.46,47500.0,29.4278,29.4278,29.407,29.414,47500.0
2014-04-23 14:05:00,42.46,42.46,42.45,42.45,53300.0,29.414,29.414,29.407,29.407,53300.0
2014-04-23 14:10:00,42.45,42.45,42.36,42.37,344300.0,29.407,29.407,29.3447,29.3516,344300.0
2014-04-23 14:15:00,42.37,42.37,42.31,42.32,188800.0,29.3516,29.3516,29.3101,29.317,188800.0
2014-04-23 14:20:00,42.31,42.44,42.31,42.43,435900.0,29.3101,29.4001,29.3101,29.3932,435900.0
2014-04-23 14:25:00,42.44,42.44,42.41,42.41,51500.0,29.4001,29.4001,29.3793,29.3793,51500.0
2014-04-23 14:30:00,42.42,42.42,42.36,42.36,112200.0,29.3863,29.3863,29.3447,29.3447,112200.0
2014-04-23 14:35:00,42.36,42.37,42.32,42.32,80800.0,29.3447,29.3516,29.317,29.317,80800.0
2014-04-23 14:40:00,42.32,42.35,42.3,42.32,99300.0,29.317,29.3378,29.3031,29.317,99300.0
2014-04-23 14:45:00,42.32,42.33,42.3,42.32,63100.0,29.317,29.3239,29.3031,29.317,63100.0
2014-04-23 14:50:00,42.32,42.38,42.32,42.38,158800.0,29.317,29.3585,29.317,29.3585,158800.0
2014-04-23 14:55:00,42.38,42.39,42.37,42.38,65000.0,29.3585,29.3655,29.3516,29.3585,65000.0
2014-04-23 15:00:00,42.38,42.38,42.35,42.35,79000.0,29.3585,29.3585,29.3378,29.3378,79000.0
2014-04-23 15:05:00,42.35,42.39,42.34,42.38,116700.0,29.3378,29.3655,29.3308,29.3585,116700.0
2014-04-23 15:10:00,42.38,42.39,42.34,42.34,83600.0,29.3585,29.3655,29.3308,29.3308,83600.0
2014-04-23 15:15:00,42.34,42.36,42.33,42.33,127100.0,29.3308,29.3447,29.3239,29.3239,127100.0
2014-04-23 15:20:00,42.33,42.37,42.33,42.34,172100.0,29.3239,29.3516,29.3239,29.3308,172100.0
2014-04-23 15:25:00,42.34,42.35,42.31,42.32,128400.0,29.3308,29.3378,29.3101,29.317,128400.0
2014-04-23 15:30:00,42.32,42.34,42.32,42.33,159000.0,29.317,29.3308,29.317,29.3239,159000.0
2014-04-23 15:35:00,42.34,42.38,42.32,42.38,205000.0,29.3308,29.3585,29.317,29.3585,205000.0
2014-04-23 15:40:00,42.37,42.38,42.33,42.33,176300.0,29.3516,29.3585,29.3239,29.3239,176300.0
2014-04-23 15:45:00,42.34,42.34,42.32,42.34,291800.0,29.3308,29.3308,29.317,29.3308,291800.0
2014-04-23 15:50:00,42.34,42.35,42.32,42.33,344100.0,29.3308,29.3378,29.317,29.3239,344100.0
2014-04-23 15:55:00,42.33,42.35,42.32,42.34,1691200.0,29.3239,29.3378,29.317,29.3308,1691200.0
2014-04-24 09:30:00,42.37,42.4,42.13,42.2,214600.0,29.3516,29.3724,29.1854,29.2338,214600.0
2014-04-24 09:35:00,42.2,42.41,42.2,42.38,213400.0,29.2338,29.3793,29.2338,29.3585,213400.0
2014-04-24 09:40:00,42.38,42.44,42.38,42.43,377800.0,29.3585,29.4001,29.3585,29.3932,377800.0
2014-04-24 09:45:00,42.43,42.54,42.41,42.5,253600.0,29.3932,29.4694,29.3793,29.4417,253600.0
2014-04-24 09:50:00,42.5,42.61,42.49,42.56,273100.0,29.4417,29.5179,29.4347,29.4832,273100.0
2014-04-24 09:55:00,42.56,42.56,42.46,42.49,223900.0,29.4832,29.4832,29.414,29.4347,223900.0
2014-04-24 10:00:00,42.49,42.55,42.47,42.54,109600.0,29.4347,29.4763,29.4209,29.4694,109600.0
2014-04-24 10:05:00,42.54,42.6,42.53,42.55,545800.0,29.4694,29.5109,29.4625,29.4763,545800.0
2014-04-24 10:10:00,42.54,42.57,42.53,42.53,162600.0,29.4694,29.4902,29.4625,29.4625,162600.0
2014-04-24 10:15:00,42.53,42.54,42.47,42.52,104400.0,29.4625,29.4694,29.4209,29.4555,104400.0
2014-04-24 10:20:00,42.52,42.52,42.48,42.49,101600.0,29.4555,29.4555,29.4278,29.4347,101600.0
2014-04-24 10:25:00,42.48,42.55,42.48,42.55,63600.0,29.4278,29.4763,29.4278,29.4763,63600.0
2014-04-24 10:30:00,42.54,42.58,42.53,42.57,90500.0,29.4694,29.4971,29.4625,29.4902,90500.0
2014-04-24 10:35:00,42.58,42.6,42.55,42.59,45000.0,29.4971,29.5109,29.4763,29.504,45000.0
2014-04-24 10:40:00,42.59,42.6,42.54,42.54,110800.0,29.504,29.5109,29.4694,29.4694,110800.0
2014-04-24 10:45:00,42.55,42.59,42.54,42.56,88600.0,29.4763,29.504,29.4694,29.4832,88600.0
2014-04-24 10:50:00,42.55,42.6,42.54,42.6,87700.0,29.4763,29.5109,29.4694,29.5109,87700.0
2014-04-24 10:55:00,42.61,42.61,42.57,42.57,37700.0,29.5179,29.5179,29.4902,29.4902,37700.0
2014-04-24 11:00:00,42.57,42.6,42.55,42.56,109500.0,29.4902,29.5109,29.4763,29.4832,109500.0
2014-04-24 11:05:00,42.56,42.62,42.56,42.57,39500.0,29.4832,29.5248,29.4832,29.4902,39500.0
2014-04-24 11:10:00,42.57,42.59,42.54,42.58,113000.0,29.4902,29.504,29.4694,29.4971,113000.0
2014-04-24 11:15:00,42.57,42.58,42.52,42.54,67800.0,29.4902,29.4971,29.4555,29.4694,67800.0
2014-04-24 11:20:00,42.54,42.55,42.52,42.53,79900.0,29.4694,29.4763,29.4555,29.4625,79900.0
2014-04-24 11:25:00,42.53,42.56,42.53,42.56,22600.0,29.4625,29.4832,29.4625,29.4832,22600.0
2014-04-24 11:30:00,42.56,42.58,42.53,42.58,38400.0,29.4832,29.4971,29.4625,29.4971,38400.0
2014-04-24 11:35:00,42.58,42.64,42.57,42.62,48100.0,29.4971,29.5387,29.4902,29.5248,48100.0
2014-04-24 11:40:00,42.62,42.65,42.61,42.64,129500.0,29.5248,29.5456,29.5179,29.5387,129500.0
2014-04-24 11:45:00,42.63,42.66,42.61,42.66,71600.0,29.5317,29.5525,29.5179,29.5525,71600.0
2014-04-24 11:50:00,42.65,42.65,42.62,42.64,37900.0,29.5456,29.5456,29.5248,29.5387,37900.0
2014-04-24 11:55:00,42.63,42.64,42.62,42.63,22600.0,29.5317,29.5387,29.5248,29.5317,22600.0
2014-04-24 12:00:00,42.63,42.68,42.63,42.68,109300.0,29.5317,29.5664,29.5317,29.5664,109300.0
2014-04-24 12:05:00,42.68,42.73,42.68,42.73,217800.0,29.5664,29.601,29.5664,29.601,217800.0
2014-04-24 12:10:00,42.73,42.73,42.62,42.62,88300.0,29.601,29.601,29.5248,29.5248,88300.0
2014-04-24 12:15:00,42.61,42.62,42.58,42.6,80700.0,29.5179,29.5248,29.4971,29.5109,80700.0
2014-04-24 12:20:00,42.59,42.6,42.56,42.58,39800.0,29.504,29.5109,29.4832,29.4971,39800.0
2014-04-24 12:25:00,42.58,42.59,42.54,42.54,105900.0,29.4971,29.504,29.4694,29.4694,105900.0
2014-04-24 12:30:00,42.54,42.54,42.51,42.51,37500.0,29.4694,29.4694,29.4486,29.4486,37500.0
2014-04-24 12:35:00,42.51,42.53,42.51,42.52,39100.0,29.4486,29.4625,29.4486,29.4555,39100.0
2014-04-24 12:40:00,42.51,42.55,42.5,42.55,149200.0,29.4486,29.4763,29.4417,29.4763,149200.0
2014-04-24 12:45:00,42.55,42.55,42.49,42.5,134900.0,29.4763,29.4763,29.4347,29.4417,134900.0
2014-04-24 12:50:00,42.5,42.53,42.5,42.52,122800.0,29.4417,29.4625,29.4417,29.4555,122800.0
2014-04-24 12:55:00,42.53,42.55,42.52,42.55,50200.0,29.4625,29.4763,29.4555,29.4763,50200.0
2014-04-24 13:00:00,42.55,42.55,42.52,42.52,41500.0,29.4763,29.4763,29.4555,29.4555,41500.0
2014-04-24 13:05:00,42.52,42.54,42.52,42.53,18000.0,29.4555,29.4694,29.4555,29.4625,18000.0
2014-04-24 13:10:00,42.54,42.54,42.52,42.52,20800.0,29.4694,29.4694,29.4555,29.4555,20800.0
2014-04-24 13:15:00,42.52,42.55,42.52,42.55,38200.0,29.4555,29.4763,29.4555,29.4763,38200.0
2014-04-24 13:20:00,42.55,42.56,42.52,42.55,50800.0,29.4763,29.4832,29.4555,29.4763,50800.0
2014-04-24 13:25:00,42.55,42.55,42.54,42.54,14000.0,29.4763,29.4763,29.4694,29.4694,14000.0
2014-04-24 13:30:00,42.54,42.58,42.51,42.56,165300.0,29.4694,29.4971,29.4486,29.4832,165300.0
2014-04-24 13:35:00,42.55,42.56,42.53,42.56,128200.0,29.4763,29.4832,29.4625,29.4832,128200.0
2014-04-24 13:40:00,42.56,42.59,42.55,42.55,70900.0,29.4832,29.504,29.4763,29.4763,70900.0
2014-04-24 13:45:00,42.55,42.58,42.54,42.55,62300.0,29.4763,29.4971,29.4694,29.4763,62300.0
2014-04-24 13:50:00,42.55,42.58,42.55,42.56,54600.0,29.4763,29.4971,29.4763,29.4832,54600.0
2014-04-24 13:55:00,42.56,42.57,42.55,42.56,48300.0,29.4832,29.4902,29.4763,29.4832,48300.0
2014-04-24 14:00:00,42.56,42.58,42.56,42.56,47300.0,29.4832,29.4971,29.4832,29.4832,47300.0
2014-04-24 14:05:00,42.56,42.58,42.54,42.54,34800.0,29.4832,29.4971,29.4694,29.4694,34800.0
2014-04-24 14:10:00,42.55,42.56,42.53,42.56,39900.0,29.4763,29.4832,29.4625,29.4832,39900.0
2014-04-24 14:15:00,42.56,42.58,42.55,42.56,21700.0,29.4832,29.4971,29.4763,29.4832,21700.0
2014-04-24 14:20:00,42.56,42.56,42.54,42.54,12400.0,29.4832,29.4832,29.4694,29.4694,12400.0
2014-04-24 14:25:00,42.54,42.56,42.54,42.55,21000.0,29.4694,29.4832,29.4694,29.4763,21000.0
2014-04-24 14:30:00,42.56,42.57,42.55,42.57,9200.0,29.4832,29.4902,29.4763,29.4902,9200.0
2014-04-24 14:35:00,42.58,42.6,42.56,42.6,136800.0,29.4971,29.5109,29.4832,29.5109,136800.0
2014-04-24 14:40:00,42.6,42.62,42.59,42.61,22400.0,29.5109,29.5248,29.504,29.5179,22400.0
2014-04-24 14:45:00,42.6,42.6,42.58,42.59,20700.0,29.5109,29.5109,29.4971,29.504,20700.0
2014-04-24 14:50:00,42.58,42.59,42.57,42.57,31800.0,29.4971,29.504,29.4902,29.4902,31800.0
2014-04-24 14:55:00,42.57,42.59,42.56,42.59,21100.0,29.4902,29.504,29.4832,29.504,21100.0
2014-04-24 15:00:00,42.59,42.62,42.59,42.61,31600.0,29.504,29.5248,29.504,29.5179,31600.0
2014-04-24 15:05:00,42.6,42.62,42.59,42.6,79300.0,29.5109,29.5248,29.504,29.5109,79300.0
2014-04-24 15:10:00,42.6,42.6,42.58,42.59,19100.0,29.5109,29.5109,29.4971,29.504,19100.0
2014-04-24 15:15:00,42.59,42.6,42.57,42.57,53400.0,29.504,29.5109,29.4902,29.4902,53400.0
2014-04-24 15:20:00,42.57,42.59,42.55,42.59,53100.0,29.4902,29.504,29.4763,29.504,53100.0
2014-04-24 15:25:00,42.59,42.59,42.55,42.57,53400.0,29.504,29.504,29.4763,29.4902,53400.0
2014-04-24 15:30:00,42.57,42.58,42.54,42.54,130200.0,29.4902,29.4971,29.4694,29.4694,130200.0
2014-04-24 15:35:00,42.55,42.56,42.53,42.56,111700.0,29.4763,29.4832,29.4625,29.4832,111700.0
2014-04-24 15:40:00,42.56,42.56,42.55,42.56,87100.0,29.4832,29.4832,29.4763,29.4832,87100.0
2014-04-24 15:45:00,42.55,42.6,42.55,42.58,513900.0,29.4763,29.5109,29.4763,29.4971,513900.0
2014-04-24 15:50:00,42.59,42.63,42.58,42.62,546100.0,29.504,29.5317,29.4971,29.5248,546100.0
2014-04-24 15:55:00,42.62,42.63,42.6,42.61,891100.0,29.5248,29.5317,29.5109,29.5179,891100.0
2014-04-25 09:30:00,42.6,42.89,42.6,42.87,356300.0,29.5109,29.7118,29.5109,29.698,356300.0
2014-04-25 09:35:00,42.86,42.87,42.72,42.75,313800.0,29.6911,29.698,29.5941,29.6149,313800.0
2014-04-25 09:40:00,42.74,42.83,42.71,42.78,295500.0,29.6079,29.6703,29.5871,29.6356,295500.0
2014-04-25 09:45:00,42.78,42.79,42.7,42.72,218000.0,29.6356,29.6426,29.5802,29.5941,218000.0
2014-04-25 09:50:00,42.72,42.86,42.72,42.84,263800.0,29.5941,29.6911,29.5941,29.6772,263800.0
2014-04-25 09:55:00,42.83,42.88,42.81,42.87,214100.0,29.6703,29.7049,29.6564,29.698,214100.0
2014-04-25 10:00:00,42.87,42.89,42.82,42.87,197800.0,29.698,29.7118,29.6634,29.698,197800.0
2014-04-25 10:05:00,42.87,42.94,42.86,42.9,287800.0,29.698,29.7465,29.6911,29.7188,287800.0
2014-04-25 10:10:00,42.9,42.94,42.87,42.87,133300.0,29.7188,29.7465,29.698,29.698,133300.0
2014-04-25 10:15:00,42.88,42.94,42.86,42.91,87300.0,29.7049,29.7465,29.6911,29.7257,87300.0
2014-04-25 10:20:00,42.91,42.92,42.85,42.85,51700.0,29.7257,29.7326,29.6841,29.6841,51700.0
2014-04-25 10:25:00,42.85,42.89,42.83,42.86,87800.0,29.6841,29.7118,29.6703,29.6911,87800.0
2014-04-25 10:30:00,42.86,42.93,42.85,42.91,65200.0,29.6911,29.7396,29.6841,29.7257,65200.0
2014-04-25 10:35:00,42.91,42.92,42.88,42.9,69800.0,29.7257,29.7326,29.7049,29.7188,69800.0
2014-04-25 10:40:00,42.9,42.91,42.86,42.88,149500.0,29.7188,29.7257,29.6911,29.7049,149500.0
2014-04-25 10:45:00,42.87,42.92,42.85,42.87,122700.0,29.698,29.7326,29.6841,29.698,122700.0
2014-04-25 10:50:00,42.88,42.92,42.87,42.92,71100.0,29.7049,29.7326,29.698,29.7326,71100.0
2014-04-25 10:55:00,42.92,42.92,42.87,42.88,65000.0,29.7326,29.7326,29.698,29.7049,65000.0
2014-04-25 11:00:00,42.88,42.92,42.88,42.9,39300.0,29.7049,29.7326,29.7049,29.7188,39300.0
2014-04-25 11:05:00,42.9,42.91,42.86,42.88,143600.0,29.7188,29.7257,29.6911,29.7049,143600.0
2014-04-25 11:10:00,42.88,42.9,42.86,42.89,167800.0,29.7049,29.7188,29.6911,29.7118,167800.0
2014-04-25 11:15:00,42.89,42.9,42.88,42.88,360600.0,29.7118,29.7188,29.7049,29.7049,360600.0
2014-04-25 11:20:00,42.88,42.89,42.83,42.86,120400.0,29.7049,29.7118,29.6703,29.6911,120400.0
2014-04-25 11:25:00,42.86,42.88,42.82,42.83,118100.0,29.6911,29.7049,29.6634,29.6703,118100.0
2014-04-25 11:30:00,42.83,42.84,42.76,42.8,156300.0,29.6703,29.6772,29.6218,29.6495,156300.0
2014-04-25 11:35:00,42.79,42.84,42.79,42.82,92700.0,29.6426,29.6772,29.6426,29.6634,92700.0
2014-04-25 11:40:00,42.81,42.88,42.81,42.88,112100.0,29.6564,29.7049,29.6564,29.7049,112100.0
2014-04-25 11:45:00,42.87,42.88,42.84,42.87,66600.0,29.698,29.7049,29.6772,29.698,66600.0
2014-04-25 11:50:00,42.86,42.95,42.84,42.95,613100.0,29.6911,29.7534,29.6772,29.7534,613100.0
2014-04-25 11:55:00,42.94,42.95,42.9,42.91,127500.0,29.7465,29.7534,29.7188,29.7257,127500.0
2014-04-25 12:00:00,42.91,42.91,42.87,42.87,185900.0,29.7257,29.7257,29.698,29.698,185900.0
2014-04-25 12:05:00,42.87,42.9,42.87,42.88,129100.0,29.698,29.7188,29.698,29.7049,129100.0
2014-04-25 12:10:00,42.87,42.91,42.87,42.88,80400.0,29.698,29.7257,29.698,29.7049,80400.0
2014-04-25 12:15:00,42.88,42.9,42.87,42.89,316300.0,29.7049,29.7188,29.698,29.7118,316300.0
2014-04-25 12:20:00,42.89,42.9,42.87,42.87,92300.0,29.7118,29.7188,29.698,29.698,92300.0
2014-04-25 12:25:00,42.87,42.91,42.87,42.9,262600.0,29.698,29.7257,29.698,29.7188,262600.0
2014-04-25 12:30:00,42.89,42.92,42.89,42.91,234400.0,29.7118,29.7326,29.7118,29.7257,234400.0
2014-04-25 12:35:00,42.92,42.98,42.91,42.98,458400.0,29.7326,29.7742,29.7257,29.7742,458400.0
2014-04-25 12:40:00,42.97,42.98,42.97,42.98,40500.0,29.7673,29.7742,29.7673,29.7742,40500.0
2014-04-25 12:45:00,42.97,43.03,42.97,43.01,906500.0,29.7673,29.8088,29.7673,29.795,906500.0
2014-04-25 12:50:00,43.01,43.05,43.01,43.03,432100.0,29.795,29.8227,29.795,29.8088,432100.0
2014-04-25 12:55:00,43.04,43.04,43.01,43.02,46000.0,29.8158,29.8158,29.795,29.8019,46000.0
2014-04-25 13:00:00,43.01,43.02,42.98,42.99,56100.0,29.795,29.8019,29.7742,29.7811,56100.0
2014-04-25 13:05:00,42.99,43.0,42.97,43.0,27000.0,29.7811,29.788,29.7673,29.788,27000.0
2014-04-25 13:10:00,43.0,43.01,42.97,42.97,94400.0,29.788,29.795,29.7673,29.7673,94400.0
2014-04-25 13:15:00,42.97,42.98,42.95,42.97,140900.0,29.7673,29.7742,29.7534,29.7673,140900.0
2014-04-25 13:20:00,42.96,42.97,42.94,42.95,30700.0,29.7603,29.7673,29.7465,29.7534,30700.0
2014-04-25 13:25:00,42.95,42.98,42.95,42.97,65100.0,29.7534,29.7742,29.7534,29.7673,65100.0
2014-04-25 13:30:00,42.97,42.98,42.94,42.94,115000.0,29.7673,29.7742,29.7465,29.7465,115000.0
2014-04-25 13:35:00,42.95,42.97,42.94,42.95,91000.0,29.7534,29.7673,29.7465,29.7534,91000.0
2014-04-25 13:40:00,42.95,42.98,42.94,42.97,43100.0,29.7534,29.7742,29.7465,29.7673,43100.0
2014-04-25 13:45:00,42.97,43.0,42.97,43.0,147600.0,29.7673,29.788,29.7673,29.788,147600.0
2014-04-25 13:50:00,42.99,43.0,42.97,42.99,71400.0,29.7811,29.788,29.7673,29.7811,71400.0
2014-04-25 13:55:00,42.98,42.99,42.95,42.96,77100.0,29.7742,29.7811,29.7534,29.7603,77100.0
2014-04-25 14:00:00,42.96,42.99,42.96,42.97,308400.0,29.7603,29.7811,29.7603,29.7673,308400.0
2014-04-25 14:05:00,42.97,42.98,42.96,42.98,79800.0,29.7673,29.7742,29.7603,29.7742,79800.0
2014-04-25 14:10:00,42.98,43.01,42.97,42.99,74300.0,29.7742,29.795,29.7673,29.7811,74300.0
2014-04-25 14:15:00,42.99,42.99,42.96,42.97,114300.0,29.7811,29.7811,29.7603,29.7673,114300.0
2014-04-25 14:20:00,42.97,42.98,42.95,42.96,143900.0,29.7673,29.7742,29.7534,29.7603,143900.0
2014-04-25 14:25:00,42.96,42.97,42.94,42.95,84500.0,29.7603,29.7673,29.7465,29.7534,84500.0
2014-04-25 14:30:00,42.94,42.95,42.91,42.95,78100.0,29.7465,29.7534,29.7257,29.7534,78100.0
2014-04-25 14:35:00,42.96,42.99,42.95,42.96,87400.0,29.7603,29.7811,29.7534,29.7603,87400.0
2014-04-25 14:40:00,42.96,42.98,42.94,42.98,282200.0,29.7603,29.7742,29.7465,29.7742,282200.0
2014-04-25 14:45:00,42.98,42.99,42.97,42.98,189100.0,29.7742,29.7811,29.7673,29.7742,189100.0
2014-04-25 14:50:00,42.98,43.0,42.97,43.0,98100.0,29.7742,29.788,29.7673,29.788,98100.0
2014-04-25 14:55:00,43.0,43.0,42.98,42.98,96600.0,29.788,29.788,29.7742,29.7742,96600.0
2014-04-25 15:00:00,42.98,43.0,42.97,43.0,78000.0,29.7742,29.788,29.7673,29.788,78000.0
2014-04-25 15:05:00,43.0,43.02,42.98,43.0,511400.0,29.788,29.8019,29.7742,29.788,511400.0
2014-04-25 15:10:00,43.0,43.01,42.99,43.01,245500.0,29.788,29.795,29.7811,29.795,245500.0
2014-04-25 15:15:00,43.01,43.03,42.99,43.02,146800.0,29.795,29.8088,29.7811,29.8019,146800.0
2014-04-25 15:20:00,43.02,43.03,43.0,43.0,169500.0,29.8019,29.8088,29.788,29.788,169500.0
2014-04-25 15:25:00,43.0,43.04,42.99,43.0,176600.0,29.788,29.8158,29.7811,29.788,176600.0
2014-04-25 15:30:00,43.0,43.03,42.99,43.01,191300.0,29.788,29.8088,29.7811,29.795,191300.0
2014-04-25 15:35:00,43.01,43.03,43.01,43.01,182700.0,29.795,29.8088,29.795,29.795,182700.0
2014-04-25 15:40:00,43.02,43.05,43.01,43.05,142400.0,29.8019,29.8227,29.795,29.8227,142400.0
2014-04-25 15:45:00,43.04,43.07,43.02,43.06,511700.0,29.8158,29.8365,29.8019,29.8296,511700.0
2014-04-25 15:50:00,43.06,43.1,43.05,43.1,598400.0,29.8296,29.8573,29.8227,29.8573,598400.0
2014-04-25 15:55:00,43.09,43.11,43.09,43.1,2008200.0,29.8504,29.8642,29.8504,29.8573,2008200.0
2014-04-28 09:30:00,43.05,43.25,43.04,43.25,422200.0,29.8227,29.9612,29.8158,29.9612,422200.0
2014-04-28 09:35:00,43.26,43.32,43.26,43.29,260900.0,29.9682,30.0097,29.9682,29.9889,260900.0
2014-04-28 09:40:00,43.3,43.39,43.29,43.3,711100.0,29.9959,30.0582,29.9889,29.9959,711100.0
2014-04-28 09:45:00,43.29,43.29,43.16,43.23,452500.0,29.9889,29.9889,29.8989,29.9474,452500.0
2014-04-28 09:50:00,43.23,43.23,43.16,43.17,298300.0,29.9474,29.9474,29.8989,29.9058,298300.0
2014-04-28 09:55:00,43.17,43.17,43.02,43.07,412700.0,29.9058,29.9058,29.8019,29.8365,412700.0
2014-04-28 10:00:00,43.07,43.14,43.02,43.1,354200.0,29.8365,29.885,29.8019,29.8573,354200.0
2014-04-28 10:05:00,43.11,43.11,43.01,43.08,340800.0,29.8642,29.8642,29.795,29.8435,340800.0
2014-04-28 10:10:00,43.07,43.12,43.05,43.07,223100.0,29.8365,29.8712,29.8227,29.8365,223100.0
2014-04-28 10:15:00,43.08,43.11,43.02,43.1,525900.0,29.8435,29.8642,29.8019,29.8573,525900.0
2014-04-28 10:20:00,43.11,43.22,43.09,43.14,574800.0,29.8642,29.9404,29.8504,29.885,574800.0
2014-04-28 10:25:00,43.14,43.14,43.08,43.09,385800.0,29.885,29.885,29.8435,29.8504,385800.0
2014-04-28 10:30:00,43.09,43.13,43.09,43.1,206700.0,29.8504,29.8781,29.8504,29.8573,206700.0
2014-04-28 10:35:00,43.1,43.18,43.1,43.17,172100.0,29.8573,29.9127,29.8573,29.9058,172100.0
2014-04-28 10:40:00,43.17,43.23,43.13,43.13,357200.0,29.9058,29.9474,29.8781,29.8781,357200.0
2014-04-28 10:45:00,43.12,43.12,43.07,43.1,426500.0,29.8712,29.8712,29.8365,29.8573,426500.0
2014-04-28 10:50:00,43.1,43.14,43.09,43.11,178200.0,29.8573,29.885,29.8504,29.8642,178200.0
2014-04-28 10:55:00,43.1,43.11,43.04,43.1,70400.0,29.8573,29.8642,29.8158,29.8573,70400.0
2014-04-28 11:00:00,43.1,43.13,43.08,43.12,141200.0,29.8573,29.8781,29.8435,29.8712,141200.0
2014-04-28 11:05:00,43.12,43.21,43.12,43.21,59100.0,29.8712,29.9335,29.8712,29.9335,59100.0
2014-04-28 11:10:00,43.21,43.21,43.14,43.15,120500.0,29.9335,29.9335,29.885,29.892,120500.0
2014-04-28 11:15:00,43.16,43.22,43.16,43.2,141000.0,29.8989,29.9404,29.8989,29.9266,141000.0
2014-04-28 11:20:00,43.2,43.22,43.2,43.21,148000.0,29.9266,29.9404,29.9266,29.9335,148000.0
2014-04-28 11:25:00,43.22,43.22,43.15,43.17,266400.0,29.9404,29.9404,29.892,29.9058,266400.0
2014-04-28 11:30:00,43.17,43.25,43.16,43.25,116600.0,29.9058,29.9612,29.8989,29.9612,116600.0
2014-04-28 11:35:00,43.25,43.26,43.23,43.25,224800.0,29.9612,29.9682,29.9474,29.9612,224800.0
2014-04-28 11:40:00,43.24,43.29,43.23,43.27,134800.0,29.9543,29.9889,29.9474,29.9751,134800.0
2014-04-28 11:45:00,43.27,43.28,43.25,43.27,210500.0,29.9751,29.982,29.9612,29.9751,210500.0
2014-04-28 11:50:00,43.28,43.29,43.23,43.27,132700.0,29.982,29.9889,29.9474,29.9751,132700.0
2014-04-28 11:55:00,43.27,43.28,43.21,43.22,78700.0,29.9751,29.982,29.9335,29.9404,78700.0
2014-04-28 12:00:00,43.22,43.24,43.2,43.21,108800.0,29.9404,29.9543,29.9266,29.9335,108800.0
2014-04-28 12:05:00,43.21,43.28,43.2,43.26,117300.0,29.9335,29.982,29.9266,29.9682,117300.0
2014-04-28 12:10:00,43.27,43.29,43.24,43.25,104200.0,29.9751,29.9889,29.9543,29.9612,104200.0
2014-04-28 12:15:00,43.26,43.26,43.21,43.22,56100.0,29.9682,29.9682,29.9335,29.9404,56100.0
2014-04-28 12:20:00,43.21,43.24,43.21,43.23,70200.0,29.9335,29.9543,29.9335,29.9474,70200.0
2014-04-28 12:25:00,43.24,43.25,43.23,43.24,76900.0,29.9543,29.9612,29.9474,29.9543,76900.0
2014-04-28 12:30:00,43.23,43.25,43.21,43.21,96800.0,29.9474,29.9612,29.9335,29.9335,96800.0
2014-04-28 12:35:00,43.21,43.22,43.19,43.19,36700.0,29.9335,29.9404,29.9197,29.9197,36700.0
2014-04-28 12:40:00,43.2,43.21,43.16,43.16,68800.0,29.9266,29.9335,29.8989,29.8989,68800.0
2014-04-28 12:45:00,43.15,43.18,43.14,43.15,30800.0,29.892,29.9127,29.885,29.892,30800.0
2014-04-28 12:50:00,43.16,43.16,43.1,43.11,95100.0,29.8989,29.8989,29.8573,29.8642,95100.0
2014-04-28 12:55:00,43.12,43.18,43.12,43.17,48300.0,29.8712,29.9127,29.8712,29.9058,48300.0
2014-04-28 13:00:00,43.16,43.17,43.13,43.15,91800.0,29.8989,29.9058,29.8781,29.892,91800.0
2014-04-28 13:05:00,43.14,43.14,43.09,43.1,134700.0,29.885,29.885,29.8504,29.8573,134700.0
2014-04-28 13:10:00,43.1,43.11,43.04,43.05,149700.0,29.8573,29.8642,29.8158,29.8227,149700.0
2014-04-28 13:15:00,43.04,43.05,43.02,43.04,100000.0,29.8158,29.8227,29.8019,29.8158,100000.0
2014-04-28 13:20:00,43.03,43.03,42.99,43.0,112700.0,29.8088,29.8088,29.7811,29.788,112700.0
2014-04-28 13:25:00,43.0,43.01,42.97,42.97,86000.0,29.788,29.795,29.7673,29.7673,86000.0
2014-04-28 13:30:00,42.97,43.0,42.96,43.0,671200.0,29.7673,29.788,29.7603,29.788,671200.0
2014-04-28 13:35:00,42.99,43.03,42.97,43.01,431100.0,29.7811,29.8088,29.7673,29.795,431100.0
2014-04-28 13:40:00,43.02,43.02,42.97,42.98,352000.0,29.8019,29.8019,29.7673,29.7742,352000.0
2014-04-28 13:45:00,42.99,43.0,42.97,42.98,84700.0,29.7811,29.788,29.7673,29.7742,84700.0
2014-04-28 13:50:00,42.98,43.02,42.98,43.0,441300.0,29.7742,29.8019,29.7742,29.788,441300.0
2014-04-28 13:55:00,43.0,43.01,42.98,43.01,352800.0,29.788,29.795,29.7742,29.795,352800.0
2014-04-28 14:00:00,43.01,43.01,42.98,43.0,102700.0,29.795,29.795,29.7742,29.788,102700.0
2014-04-28 14:05:00,42.99,43.04,42.98,43.03,190000.0,29.7811,29.8158,29.7742,29.8088,190000.0
2014-04-28 14:10:00,43.04,43.06,43.03,43.05,267500.0,29.8158,29.8296,29.8088,29.8227,267500.0
2014-04-28 14:15:00,43.05,43.07,43.04,43.06,167100.0,29.8227,29.8365,29.8158,29.8296,167100.0
2014-04-28 14:20:00,43.06,43.08,43.04,43.05,135600.0,29.8296,29.8435,29.8158,29.8227,135600.0
2014-04-28 14:25:00,43.05,43.08,43.04,43.08,221600.0,29.8227,29.8435,29.8158,29.8435,221600.0
2014-04-28 14:30:00,43.08,43.11,43.08,43.1,324100.0,29.8435,29.8642,29.8435,29.8573,324100.0
2014-04-28 14:35:00,43.11,43.13,43.1,43.11,38400.0,29.8642,29.8781,29.8573,29.8642,38400.0
2014-04-28 14:40:00,43.1,43.12,43.09,43.12,98400.0,29.8573,29.8712,29.8504,29.8712,98400.0
2014-04-28 14:45:00,43.12,43.15,43.1,43.13,164100.0,29.8712,29.892,29.8573,29.8781,164100.0
2014-04-28 14:50:00,43.14,43.17,43.14,43.16,171400.0,29.885,29.9058,29.885,29.8989,171400.0
2014-04-28 14:55:00,43.16,43.16,43.14,43.16,96400.0,29.8989,29.8989,29.885,29.8989,96400.0
2014-04-28 15:00:00,43.16,43.21,43.14,43.21,183800.0,29.8989,29.9335,29.885,29.9335,183800.0
2014-04-28 15:05:00,43.2,43.26,43.19,43.25,763300.0,29.9266,29.9682,29.9197,29.9612,763300.0
2014-04-28 15:10:00,43.25,43.28,43.24,43.26,162800.0,29.9612,29.982,29.9543,29.9682,162800.0
2014-04-28 15:15:00,43.26,43.3,43.24,43.27,231700.0,29.9682,29.9959,29.9543,29.9751,231700.0
2014-04-28 15:20:00,43.27,43.28,43.25,43.27,237400.0,29.9751,29.982,29.9612,29.9751,237400.0
2014-04-28 15:25:00,43.27,43.31,43.26,43.3,212300.0,29.9751,30.0028,29.9682,29.9959,212300.0
2014-04-28 15:30:00,43.3,43.32,43.28,43.3,216100.0,29.9959,30.0097,29.982,29.9959,216100.0
2014-04-28 15:35:00,43.29,43.32,43.29,43.32,89900.0,29.9889,30.0097,29.9889,30.0097,89900.0
2014-04-28 15:40:00,43.32,43.35,43.31,43.35,123400.0,30.0097,30.0305,30.0028,30.0305,123400.0
2014-04-28 15:45:00,43.35,43.36,43.31,43.34,310300.0,30.0305,30.0374,30.0028,30.0236,310300.0
2014-04-28 15:50:00,43.34,43.36,43.33,43.33,213400.0,30.0236,30.0374,30.0167,30.0167,213400.0
2014-04-28 15:55:00,43.33,43.34,43.3,43.31,1012000.0,30.0167,30.0236,29.9959,30.0028,1012000.0
2014-04-29 09:30:00,43.27,43.4,43.27,43.4,325500.0,29.9751,30.0651,29.9751,30.0651,325500.0
2014-04-29 09:35:00,43.4,43.46,43.3,43.35,392100.0,30.0651,30.1067,29.9959,30.0305,392100.0
2014-04-29 09:40:00,43.34,43.41,43.29,43.39,366500.0,30.0236,30.0721,29.9889,30.0582,366500.0
2014-04-29 09:45:00,43.39,43.4,43.33,43.35,170600.0,30.0582,30.0651,30.0167,30.0305,170600.0
2014-04-29 09:50:00,43.35,43.36,43.27,43.27,242300.0,30.0305,30.0374,29.9751,29.9751,242300.0
2014-04-29 09:55:00,43.28,43.38,43.28,43.35,415000.0,29.982,30.0513,29.982,30.0305,415000.0
2014-04-29 10:00:00,43.35,43.4,43.33,43.4,182700.0,30.0305,30.0651,30.0167,30.0651,182700.0
2014-04-29 10:05:00,43.39,43.41,43.34,43.35,149500.0,30.0582,30.0721,30.0236,30.0305,149500.0
2014-04-29 10:10:00,43.34,43.35,43.25,43.27,142800.0,30.0236,30.0305,29.9612,29.9751,142800.0
2014-04-29 10:15:00,43.27,43.27,43.22,43.26,206500.0,29.9751,29.9751,29.9404,29.9682,206500.0
2014-04-29 10:20:00,43.26,43.27,43.24,43.27,361200.0,29.9682,29.9751,29.9543,29.9751,361200.0
2014-04-29 10:25:00,43.26,43.28,43.24,43.25,129400.0,29.9682,29.982,29.9543,29.9612,129400.0
2014-04-29 10:30:00,43.25,43.27,43.25,43.26,96600.0,29.9612,29.9751,29.9612,29.9682,96600.0
2014-04-29 10:35:00,43.27,43.27,43.24,43.25,72800.0,29.9751,29.9751,29.9543,29.9612,72800.0
2014-04-29 10:40:00,43.25,43.26,43.2,43.22,140700.0,29.9612,29.9682,29.9266,29.9404,140700.0
2014-04-29 10:45:00,43.22,43.25,43.21,43.25,380400.0,29.9404,29.9612,29.9335,29.9612,380400.0
2014-04-29 10:50:00,43.25,43.27,43.23,43.24,141200.0,29.9612,29.9751,29.9474,29.9543,141200.0
2014-04-29 10:55:00,43.24,43.25,43.21,43.23,79700.0,29.9543,29.9612,29.9335,29.9474,79700.0
2014-04-29 11:00:00,43.23,43.25,43.22,43.22,68100.0,29.9474,29.9612,29.9404,29.9404,68100.0
2014-04-29 11:05:00,43.22,43.25,43.21,43.22,92600.0,29.9404,29.9612,29.9335,29.9404,92600.0
2014-04-29 11:10:00,43.21,43.22,43.18,43.22,285100.0,29.9335,29.9404,29.9127,29.9404,285100.0
2014-04-29 11:15:00,43.22,43.24,43.2,43.23,132900.0,29.9404,29.9543,29.9266,29.9474,132900.0
2014-04-29 11:20:00,43.23,43.23,43.2,43.21,79000.0,29.9474,29.9474,29.9266,29.9335,79000.0
2014-04-29 11:25:00,43.21,43.21,43.15,43.15,105700.0,29.9335,29.9335,29.892,29.892,105700.0
2014-04-29 11:30:00,43.14,43.18,43.12,43.18,385600.0,29.885,29.9127,29.8712,29.9127,385600.0
2014-04-29 11:35:00,43.18,43.2,43.15,43.19,88200.0,29.9127,29.9266,29.892,29.9197,88200.0
2014-04-29 11:40:00,43.18,43.21,43.18,43.2,93400.0,29.9127,29.9335,29.9127,29.9266,93400.0
2014-04-29 11:45:00,43.19,43.2,43.17,43.18,183400.0,29.9197,29.9266,29.9058,29.9127,183400.0
2014-04-29 11:50:00,43.18,43.19,43.15,43.17,148000.0,29.9127,29.9197,29.892,29.9058,148000.0
2014-04-29 11:55:00,43.18,43.2,43.17,43.18,53300.0,29.9127,29.9266,29.9058,29.9127,53300.0
2014-04-29 12:00:00,43.18,43.21,43.17,43.2,295200.0,29.9127,29.9335,29.9058,29.9266,295200.0
2014-04-29 12:05:00,43.21,43.21,43.18,43.18,105900.0,29.9335,29.9335,29.9127,29.9127,105900.0
2014-04-29 12:10:00,43.19,43.19,43.13,43.13,350900.0,29.9197,29.9197,29.8781,29.8781,350900.0
2014-04-29 12:15:00,43.14,43.16,43.13,43.15,403700.0,29.885,29.8989,29.8781,29.892,403700.0
2014-04-29 12:20:00,43.16,43.16,43.12,43.12,346300.0,29.8989,29.8989,29.8712,29.8712,346300.0
2014-04-29 12:25:00,43.12,43.13,43.09,43.1,84300.0,29.8712,29.8781,29.8504,29.8573,84300.0
2014-04-29 12:30:00,43.09,43.12,43.08,43.1,370400.0,29.8504,29.8712,29.8435,29.8573,370400.0
2014-04-29 12:35:00,43.09,43.09,43.02,43.06,144000.0,29.8504,29.8504,29.8019,29.8296,144000.0
2014-04-29 12:40:00,43.07,43.07,43.05,43.05,63800.0,29.8365,29.8365,29.8227,29.8227,63800.0
2014-04-29 12:45:00,43.05,43.06,43.04,43.05,116400.0,29.8227,29.8296,29.8158,29.8227,116400.0
2014-04-29 12:50:00,43.05,43.07,43.03,43.07,190400.0,29.8227,29.8365,29.8088,29.8365,190400.0
2014-04-29 12:55:00,43.07,43.08,43.05,43.07,65100.0,29.8365,29.8435,29.8227,29.8365,65100.0
2014-04-29 13:00:00,43.08,43.08,43.05,43.05,48600.0,29.8435,29.8435,29.8227,29.8227,48600.0
2014-04-29 13:05:00,43.05,43.06,43.03,43.06,117200.0,29.8227,29.8296,29.8088,29.8296,117200.0
2014-04-29 13:10:00,43.05,43.06,43.03,43.05,158900.0,29.8227,29.8296,29.8088,29.8227,158900.0
2014-04-29 13:15:00,43.05,43.07,43.04,43.05,280900.0,29.8227,29.8365,29.8158,29.8227,280900.0
2014-04-29 13:20:00,43.05,43.07,43.04,43.05,81800.0,29.8227,29.8365,29.8158,29.8227,81800.0
2014-04-29 13:25:00,43.05,43.06,43.03,43.04,146200.0,29.8227,29.8296,29.8088,29.8158,146200.0
2014-04-29 13:30:00,43.05,43.05,43.01,43.03,230000.0,29.8227,29.8227,29.795,29.8088,230000.0
2014-04-29 13:35:00,43.03,43.06,43.02,43.06,368000.0,29.8088,29.8296,29.8019,29.8296,368000.0
2014-04-29 13:40:00,43.06,43.09,43.05,43.07,327600.0,29.8296,29.8504,29.8227,29.8365,327600.0
2014-04-29 13:45:00,43.07,43.09,43.06,43.08,148700.0,29.8365,29.8504,29.8296,29.8435,148700.0
2014-04-29 13:50:00,43.07,43.1,43.07,43.09,301300.0,29.8365,29.8573,29.8365,29.8504,301300.0
2014-04-29 13:55:00,43.09,43.13,43.08,43.11,206500.0,29.8504,29.8781,29.8435,29.8642,206500.0
2014-04-29 14:00:00,43.1,43.12,43.09,43.12,155100.0,29.8573,29.8712,29.8504,29.8712,155100.0
2014-04-29 14:05:00,43.12,43.14,43.09,43.14,412200.0,29.8712,29.885,29.8504,29.885,412200.0
2014-04-29 14:10:00,43.14,43.14,43.13,43.14,84400.0,29.885,29.885,29.8781,29.885,84400.0
2014-04-29 14:15:00,43.14,43.14,43.13,43.13,176800.0,29.885,29.885,29.8781,29.8781,176800.0
2014-04-29 14:20:00,43.13,43.14,43.12,43.13,88200.0,29.8781,29.885,29.8712,29.8781,88200.0
2014-04-29 14:25:00,43.12,43.13,43.11,43.13,178200.0,29.8712,29.8781,29.8642,29.8781,178200.0
2014-04-29 14:30:00,43.13,43.14,43.11,43.14,143800.0,29.8781,29.885,29.8642,29.885,143800.0
2014-04-29 14:35:00,43.14,43.15,43.13,43.14,126800.0,29.885,29.892,29.8781,29.885,126800.0
2014-04-29 14:40:00,43.14,43.15,43.13,43.13,101600.0,29.885,29.892,29.8781,29.8781,101600.0
2014-04-29 14:45:00,43.13,43.14,43.11,43.13,79500.0,29.8781,29.885,29.8642,29.8781,79500.0
2014-04-29 14:50:00,43.12,43.13,43.09,43.09,123500.0,29.8712,29.8781,29.8504,29.8504,123500.0
2014-04-29 14:55:00,43.09,43.11,43.08,43.09,115000.0,29.8504,29.8642,29.8435,29.8504,115000.0
2014-04-29 15:00:00,43.09,43.13,43.09,43.11,242400.0,29.8504,29.8781,29.8504,29.8642,242400.0
2014-04-29 15:05:00,43.11,43.12,43.11,43.12,137100.0,29.8642,29.8712,29.8642,29.8712,137100.0
2014-04-29 15:10:00,43.12,43.14,43.12,43.13,226300.0,29.8712,29.885,29.8712,29.8781,226300.0
2014-04-29 15:15:00,43.13,43.14,43.12,43.12,144400.0,29.8781,29.885,29.8712,29.8712,144400.0
2014-04-29 15:20:00,43.12,43.14,43.12,43.14,168600.0,29.8712,29.885,29.8712,29.885,168600.0
2014-04-29 15:25:00,43.14,43.16,43.13,43.15,228600.0,29.885,29.8989,29.8781,29.892,228600.0
2014-04-29 15:30:00,43.15,43.16,43.13,43.13,277700.0,29.892,29.8989,29.8781,29.8781,277700.0
2014-04-29 15:35:00,43.12,43.12,43.09,43.1,132600.0,29.8712,29.8712,29.8504,29.8573,132600.0
2014-04-29 15:40:00,43.1,43.11,43.08,43.08,99400.0,29.8573,29.8642,29.8435,29.8435,99400.0
2014-04-29 15:45:00,43.08,43.12,43.07,43.12,622700.0,29.8435,29.8712,29.8365,29.8712,622700.0
2014-04-29 15:50:00,43.11,43.13,43.1,43.11,671500.0,29.8642,29.8781,29.8573,29.8642,671500.0
2014-04-29 15:55:00,43.1,43.14,43.09,43.13,920000.0,29.8573,29.885,29.8504,29.8781,920000.0
2014-04-30 09:30:00,43.11,43.5,43.11,43.35,702800.0,29.8642,30.1344,29.8642,30.0305,702800.0
2014-04-30 09:35:00,43.35,43.41,43.2,43.36,996500.0,30.0305,30.0721,29.9266,30.0374,996500.0
2014-04-30 09:40:00,43.35,43.37,43.21,43.21,390700.0,30.0305,30.0444,29.9335,29.9335,390700.0
2014-04-30 09:45:00,43.22,43.23,43.17,43.17,370600.0,29.9404,29.9474,29.9058,29.9058,370600.0
2014-04-30 09:50:00,43.18,43.21,43.12,43.15,530900.0,29.9127,29.9335,29.8712,29.892,530900.0
2014-04-30 09:55:00,43.15,43.2,43.14,43.19,265600.0,29.892,29.9266,29.885,29.9197,265600.0
2014-04-30 10:00:00,43.18,43.25,43.18,43.22,517200.0,29.9127,29.9612,29.9127,29.9404,517200.0
2014-04-30 10:05:00,43.22,43.28,43.2,43.24,311800.0,29.9404,29.982,29.9266,29.9543,311800.0
2014-04-30 10:10:00,43.25,43.32,43.25,43.31,416400.0,29.9612,30.0097,29.9612,30.0028,416400.0
2014-04-30 10:15:00,43.31,43.31,43.23,43.26,219300.0,30.0028,30.0028,29.9474,29.9682,219300.0
2014-04-30 10:20:00,43.25,43.29,43.21,43.25,264600.0,29.9612,29.9889,29.9335,29.9612,264600.0
2014-04-30 10:25:00,43.25,43.27,43.23,43.27,138600.0,29.9612,29.9751,29.9474,29.9751,138600.0
2014-04-30 10:30:00,43.27,43.27,43.23,43.24,206600.0,29.9751,29.9751,29.9474,29.9543,206600.0
2014-04-30 10:35:00,43.24,43.27,43.24,43.24,133400.0,29.9543,29.9751,29.9543,29.9543,133400.0
2014-04-30 10:40:00,43.23,43.29,43.23,43.28,353400.0,29.9474,29.9889,29.9474,29.982,353400.0
2014-04-30 10:45:00,43.28,43.34,43.28,43.31,178800.0,29.982,30.0236,29.982,30.0028,178800.0
2014-04-30 10:50:00,43.31,43.36,43.3,43.36,186900.0,30.0028,30.0374,29.9959,30.0374,186900.0
2014-04-30 10:55:00,43.36,43.37,43.33,43.35,96700.0,30.0374,30.0444,30.0167,30.0305,96700.0
2014-04-30 11:00:00,43.34,43.36,43.33,43.35,80300.0,30.0236,30.0374,30.0167,30.0305,80300.0
2014-04-30 11:05:00,43.35,43.36,43.32,43.34,196400.0,30.0305,30.0374,30.0097,30.0236,196400.0
2014-04-30 11:10:00,43.33,43.37,43.32,43.34,233800.0,30.0167,30.0444,30.0097,30.0236,233800.0
2014-04-30 11:15:00,43.34,43.35,43.29,43.3,138300.0,30.0236,30.0305,29.9889,29.9959,138300.0
2014-04-30 11:20:00,43.3,43.32,43.26,43.27,143600.0,29.9959,30.0097,29.9682,29.9751,143600.0
2014-04-30 11:25:00,43.26,43.27,43.2,43.21,225400.0,29.9682,29.9751,29.9266,29.9335,225400.0
2014-04-30 11:30:00,43.21,43.22,43.19,43.2,147900.0,29.9335,29.9404,29.9197,29.9266,147900.0
2014-04-30 11:35:00,43.19,43.22,43.18,43.2,454100.0,29.9197,29.9404,29.9127,29.9266,454100.0
2014-04-30 11:40:00,43.21,43.21,43.14,43.14,207300.0,29.9335,29.9335,29.885,29.885,207300.0
2014-04-30 11:45:00,43.14,43.22,43.14,43.22,213700.0,29.885,29.9404,29.885,29.9404,213700.0
2014-04-30 11:50:00,43.22,43.25,43.21,43.25,86900.0,29.9404,29.9612,29.9335,29.9612,86900.0
2014-04-30 11:55:00,43.25,43.36,43.25,43.35,236900.0,29.9612,30.0374,29.9612,30.0305,236900.0
2014-04-30 12:00:00,43.36,43.42,43.34,43.36,543500.0,30.0374,30.079,30.0236,30.0374,543500.0
2014-04-30 12:05:00,43.37,43.38,43.33,43.34,311400.0,30.0444,30.0513,30.0167,30.0236,311400.0
2014-04-30 12:10:00,43.34,43.36,43.33,43.34,133100.0,30.0236,30.0374,30.0167,30.0236,133100.0
2014-04-30 12:15:00,43.34,43.36,43.33,43.35,131200.0,30.0236,30.0374,30.0167,30.0305,131200.0
2014-04-30 12:20:00,43.35,43.35,43.3,43.3,188900.0,30.0305,30.0305,29.9959,29.9959,188900.0
2014-04-30 12:25:00,43.3,43.31,43.26,43.27,146700.0,29.9959,30.0028,29.9682,29.9751,146700.0
2014-04-30 12:30:00,43.27,43.28,43.23,43.25,95100.0,29.9751,29.982,29.9474,29.9612,95100.0
2014-04-30 12:35:00,43.24,43.25,43.16,43.16,375000.0,29.9543,29.9612,29.8989,29.8989,375000.0
2014-04-30 12:40:00,43.16,43.21,43.15,43.21,170100.0,29.8989,29.9335,29.892,29.9335,170100.0
2014-04-30 12:45:00,43.21,43.22,43.18,43.2,231100.0,29.9335,29.9404,29.9127,29.9266,231100.0
2014-04-30 12:50:00,43.2,43.21,43.16,43.19,201100.0,29.9266,29.9335,29.8989,29.9197,201100.0
2014-04-30 12:55:00,43.18,43.21,43.16,43.2,235400.0,29.9127,29.9335,29.8989,29.9266,235400.0
2014-04-30 13:00:00,43.19,43.2,43.16,43.16,70600.0,29.9197,29.9266,29.8989,29.8989,70600.0
2014-04-30 13:05:00,43.16,43.25,43.16,43.25,144500.0,29.8989,29.9612,29.8989,29.9612,144500.0
2014-04-30 13:10:00,43.24,43.25,43.2,43.23,64100.0,29.9543,29.9612,29.9266,29.9474,64100.0
2014-04-30 13:15:00,43.23,43.26,43.22,43.22,214600.0,29.9474,29.9682,29.9404,29.9404,214600.0
2014-04-30 13:20:00,43.22,43.23,43.2,43.2,113000.0,29.9404,29.9474,29.9266,29.9266,113000.0
2014-04-30 13:25:00,43.19,43.21,43.18,43.21,118100.0,29.9197,29.9335,29.9127,29.9335,118100.0
2014-04-30 13:30:00,43.2,43.23,43.19,43.2,216200.0,29.9266,29.9474,29.9197,29.9266,216200.0
2014-04-30 13:35:00,43.2,43.22,43.19,43.2,44100.0,29.9266,29.9404,29.9197,29.9266,44100.0
2014-04-30 13:40:00,43.19,43.2,43.16,43.16,40600.0,29.9197,29.9266,29.8989,29.8989,40600.0
2014-04-30 13:45:00,43.15,43.19,43.15,43.17,310800.0,29.892,29.9197,29.892,29.9058,310800.0
2014-04-30 13:50:00,43.18,43.21,43.17,43.19,84600.0,29.9127,29.9335,29.9058,29.9197,84600.0
2014-04-30 13:55:00,43.18,43.21,43.18,43.2,47100.0,29.9127,29.9335,29.9127,29.9266,47100.0
2014-04-30 14:00:00,43.18,43.21,43.12,43.18,198800.0,29.9127,29.9335,29.8712,29.9127,198800.0
2014-04-30 14:05:00,43.19,43.22,43.15,43.21,130300.0,29.9197,29.9404,29.892,29.9335,130300.0
2014-04-30 14:10:00,43.2,43.22,43.16,43.18,171600.0,29.9266,29.9404,29.8989,29.9127,171600.0
2014-04-30 14:15:00,43.18,43.19,43.13,43.16,136800.0,29.9127,29.9197,29.8781,29.8989,136800.0
2014-04-30 14:20:00,43.16,43.2,43.15,43.2,116800.0,29.8989,29.9266,29.892,29.9266,116800.0
2014-04-30 14:25:00,43.2,43.21,43.17,43.2,152500.0,29.9266,29.9335,29.9058,29.9266,152500.0
2014-04-30 14:30:00,43.2,43.23,43.18,43.19,191200.0,29.9266,29.9474,29.9127,29.9197,191200.0
2014-04-30 14:35:00,43.2,43.22,43.18,43.22,104700.0,29.9266,29.9404,29.9127,29.9404,104700.0
2014-04-30 14:40:00,43.22,43.24,43.19,43.23,190200.0,29.9404,29.9543,29.9197,29.9474,190200.0
2014-04-30 14:45:00,43.23,43.27,43.22,43.25,556700.0,29.9474,29.9751,29.9404,29.9612,556700.0
2014-04-30 14:50:00,43.26,43.32,43.25,43.3,394000.0,29.9682,30.0097,29.9612,29.9959,394000.0
2014-04-30 14:55:00,43.31,43.31,43.28,43.3,152600.0,30.0028,30.0028,29.982,29.9959,152600.0
2014-04-30 15:00:00,43.3,43.3,43.24,43.26,543200.0,29.9959,29.9959,29.9543,29.9682,543200.0
2014-04-30 15:05:00,43.26,43.31,43.26,43.29,672300.0,29.9682,30.0028,29.9682,29.9889,672300.0
2014-04-30 15:10:00,43.29,43.32,43.27,43.28,253500.0,29.9889,30.0097,29.9751,29.982,253500.0
2014-04-30 15:15:00,43.27,43.28,43.23,43.27,256900.0,29.9751,29.982,29.9474,29.9751,256900.0
2014-04-30 15:20:00,43.27,43.27,43.22,43.23,178700.0,29.9751,29.9751,29.9404,29.9474,178700.0
2014-04-30 15:25:00,43.23,43.27,43.22,43.23,729300.0,29.9474,29.9751,29.9404,29.9474,729300.0
2014-04-30 15:30:00,43.23,43.25,43.21,43.22,193800.0,29.9474,29.9612,29.9335,29.9404,193800.0
2014-04-30 15:35:00,43.22,43.22,43.19,43.19,247400.0,29.9404,29.9404,29.9197,29.9197,247400.0
2014-04-30 15:40:00,43.19,43.22,43.19,43.21,190500.0,29.9197,29.9404,29.9197,29.9335,190500.0
2014-04-30 15:45:00,43.21,43.22,43.17,43.2,542900.0,29.9335,29.9404,29.9058,29.9266,542900.0
2014-04-30 15:50:00,43.2,43.22,43.19,43.22,407400.0,29.9266,29.9404,29.9197,29.9404,407400.0
2014-04-30 15:55:00,43.22,43.23,43.19,43.21,1092800.0,29.9404,29.9474,29.9197,29.9335,1092800.0
2014-05-01 09:30:00,43.21,43.46,43.17,43.35,384900.0,29.9335,30.1067,29.9058,30.0305,384900.0
2014-05-01 09:35:00,43.35,43.36,43.25,43.27,384700.0,30.0305,30.0374,29.9612,29.9751,384700.0
2014-05-01 09:40:00,43.26,43.31,43.24,43.25,182200.0,29.9682,30.0028,29.9543,29.9612,182200.0
2014-05-01 09:45:00,43.25,43.34,43.25,43.32,159500.0,29.9612,30.0236,29.9612,30.0097,159500.0
2014-05-01 09:50:00,43.31,43.37,43.28,43.34,312000.0,30.0028,30.0444,29.982,30.0236,312000.0
2014-05-01 09:55:00,43.34,43.42,43.34,43.41,662700.0,30.0236,30.079,30.0236,30.0721,662700.0
2014-05-01 10:00:00,43.4,43.41,43.33,43.34,425700.0,30.0651,30.0721,30.0167,30.0236,425700.0
2014-05-01 10:05:00,43.34,43.41,43.34,43.36,374600.0,30.0236,30.0721,30.0236,30.0374,374600.0
2014-05-01 10:10:00,43.35,43.39,43.31,43.33,236500.0,30.0305,30.0582,30.0028,30.0167,236500.0
2014-05-01 10:15:00,43.33,43.34,43.24,43.3,170400.0,30.0167,30.0236,29.9543,29.9959,170400.0
2014-05-01 10:20:00,43.3,43.31,43.24,43.24,307300.0,29.9959,30.0028,29.9543,29.9543,307300.0
2014-05-01 10:25:00,43.23,43.24,43.2,43.22,130600.0,29.9474,29.9543,29.9266,29.9404,130600.0
2014-05-01 10:30:00,43.22,43.22,43.14,43.15,218700.0,29.9404,29.9404,29.885,29.892,218700.0
2014-05-01 10:35:00,43.14,43.15,43.05,43.09,444200.0,29.885,29.892,29.8227,29.8504,444200.0
2014-05-01 10:40:00,43.08,43.09,43.05,43.05,606300.0,29.8435,29.8504,29.8227,29.8227,606300.0
2014-05-01 10:45:00,43.05,43.05,42.96,43.0,656100.0,29.8227,29.8227,29.7603,29.788,656100.0
2014-05-01 10:50:00,42.99,43.0,42.96,42.96,628100.0,29.7811,29.788,29.7603,29.7603,628100.0
2014-05-01 10:55:00,42.96,42.99,42.92,42.98,404000.0,29.7603,29.7811,29.7326,29.7742,404000.0
2014-05-01 11:00:00,42.98,43.04,42.96,43.02,113000.0,29.7742,29.8158,29.7603,29.8019,113000.0
2014-05-01 11:05:00,43.03,43.06,43.02,43.05,87500.0,29.8088,29.8296,29.8019,29.8227,87500.0
2014-05-01 11:10:00,43.05,43.06,43.02,43.03,62300.0,29.8227,29.8296,29.8019,29.8088,62300.0
2014-05-01 11:15:00,43.04,43.06,43.01,43.05,56800.0,29.8158,29.8296,29.795,29.8227,56800.0
2014-05-01 11:20:00,43.05,43.08,43.04,43.06,155900.0,29.8227,29.8435,29.8158,29.8296,155900.0
2014-05-01 11:25:00,43.07,43.08,43.04,43.07,45200.0,29.8365,29.8435,29.8158,29.8365,45200.0
2014-05-01 11:30:00,43.06,43.13,43.06,43.1,159900.0,29.8296,29.8781,29.8296,29.8573,159900.0
2014-05-01 11:35:00,43.09,43.12,43.09,43.11,65500.0,29.8504,29.8712,29.8504,29.8642,65500.0
2014-05-01 11:40:00,43.11,43.19,43.11,43.16,108800.0,29.8642,29.9197,29.8642,29.8989,108800.0
2014-05-01 11:45:00,43.16,43.19,43.13,43.19,229500.0,29.8989,29.9197,29.8781,29.9197,229500.0
2014-05-01 11:50:00,43.18,43.27,43.18,43.25,514900.0,29.9127,29.9751,29.9127,29.9612,514900.0
2014-05-01 11:55:00,43.25,43.33,43.25,43.31,234200.0,29.9612,30.0167,29.9612,30.0028,234200.0
2014-05-01 12:00:00,43.31,43.35,43.31,43.34,144900.0,30.0028,30.0305,30.0028,30.0236,144900.0
2014-05-01 12:05:00,43.34,43.34,43.28,43.3,106500.0,30.0236,30.0236,29.982,29.9959,106500.0
2014-05-01 12:10:00,43.31,43.37,43.31,43.34,714000.0,30.0028,30.0444,30.0028,30.0236,714000.0
2014-05-01 12:15:00,43.34,43.36,43.33,43.33,32100.0,30.0236,30.0374,30.0167,30.0167,32100.0
2014-05-01 12:20:00,43.34,43.36,43.33,43.34,64100.0,30.0236,30.0374,30.0167,30.0236,64100.0
2014-05-01 12:25:00,43.35,43.35,43.32,43.33,51700.0,30.0305,30.0305,30.0097,30.0167,51700.0
2014-05-01 12:30:00,43.33,43.36,43.32,43.36,203800.0,30.0167,30.0374,30.0097,30.0374,203800.0
2014-05-01 12:35:00,43.35,43.35,43.32,43.32,111400.0,30.0305,30.0305,30.0097,30.0097,111400.0
2014-05-01 12:40:00,43.32,43.36,43.31,43.35,262200.0,30.0097,30.0374,30.0028,30.0305,262200.0
2014-05-01 12:45:00,43.35,43.36,43.33,43.35,128500.0,30.0305,30.0374,30.0167,30.0305,128500.0
2014-05-01 12:50:00,43.35,43.36,43.32,43.34,67900.0,30.0305,30.0374,30.0097,30.0236,67900.0
2014-05-01 12:55:00,43.34,43.35,43.32,43.35,55200.0,30.0236,30.0305,30.0097,30.0305,55200.0
2014-05-01 13:00:00,43.34,43.36,43.33,43.35,169700.0,30.0236,30.0374,30.0167,30.0305,169700.0
2014-05-01 13:05:00,43.35,43.36,43.34,43.35,39000.0,30.0305,30.0374,30.0236,30.0305,39000.0
2014-05-01 13:10:00,43.36,43.37,43.34,43.37,178000.0,30.0374,30.0444,30.0236,30.0444,178000.0
2014-05-01 13:15:00,43.36,43.38,43.36,43.38,81800.0,30.0374,30.0513,30.0374,30.0513,81800.0
2014-05-01 13:20:00,43.37,43.38,43.37,43.37,103800.0,30.0444,30.0513,30.0444,30.0444,103800.0
2014-05-01 13:25:00,43.38,43.41,43.36,43.4,186000.0,30.0513,30.0721,30.0374,30.0651,186000.0
2014-05-01 13:30:00,43.4,43.43,43.39,43.42,295300.0,30.0651,30.0859,30.0582,30.079,295300.0
2014-05-01 13:35:00,43.42,43.48,43.41,43.48,150000.0,30.079,30.1206,30.0721,30.1206,150000.0
2014-05-01 13:40:00,43.48,43.52,43.48,43.5,241200.0,30.1206,30.1483,30.1206,30.1344,241200.0
2014-05-01 13:45:00,43.5,43.52,43.45,43.46,120300.0,30.1344,30.1483,30.0998,30.1067,120300.0
2014-05-01 13:50:00,43.46,43.46,43.42,43.43,87500.0,30.1067,30.1067,30.079,30.0859,87500.0
2014-05-01 13:55:00,43.42,43.42,43.4,43.4,116800.0,30.079,30.079,30.0651,30.0651,116800.0
2014-05-01 14:00:00,43.41,43.44,43.4,43.44,63800.0,30.0721,30.0929,30.0651,30.0929,63800.0
2014-05-01 14:05:00,43.44,43.44,43.41,43.42,102200.0,30.0929,30.0929,30.0721,30.079,102200.0
2014-05-01 14:10:00,43.42,43.43,43.41,43.41,52800.0,30.079,30.0859,30.0721,30.0721,52800.0
2014-05-01 14:15:00,43.41,43.43,43.41,43.42,115800.0,30.0721,30.0859,30.0721,30.079,115800.0
2014-05-01 14:20:00,43.42,43.43,43.4,43.41,130100.0,30.079,30.0859,30.0651,30.0721,130100.0
2014-05-01 14:25:00,43.41,43.42,43.41,43.42,79800.0,30.0721,30.079,30.0721,30.079,79800.0
2014-05-01 14:30:00,43.41,43.43,43.41,43.41,94400.0,30.0721,30.0859,30.0721,30.0721,94400.0
2014-05-01 14:35:00,43.41,43.42,43.4,43.42,112800.0,30.0721,30.079,30.0651,30.079,112800.0
2014-05-01 14:40:00,43.41,43.43,43.4,43.4,113000.0,30.0721,30.0859,30.0651,30.0651,113000.0
2014-05-01 14:45:00,43.41,43.43,43.39,43.43,160900.0,30.0721,30.0859,30.0582,30.0859,160900.0
2014-05-01 14:50:00,43.43,43.43,43.41,43.43,134300.0,30.0859,30.0859,30.0721,30.0859,134300.0
2014-05-01 14:55:00,43.43,43.43,43.39,43.41,121900.0,30.0859,30.0859,30.0582,30.0721,121900.0
2014-05-01 15:00:00,43.4,43.43,43.4,43.42,101700.0,30.0651,30.0859,30.0651,30.079,101700.0
2014-05-01 15:05:00,43.41,43.43,43.41,43.41,365100.0,30.0721,30.0859,30.0721,30.0721,365100.0
2014-05-01 15:10:00,43.41,43.42,43.4,43.42,64000.0,30.0721,30.079,30.0651,30.079,64000.0
2014-05-01 15:15:00,43.42,43.46,43.41,43.44,155800.0,30.079,30.1067,30.0721,30.0929,155800.0
2014-05-01 15:20:00,43.43,43.44,43.41,43.41,94200.0,30.0859,30.0929,30.0721,30.0721,94200.0
2014-05-01 15:25:00,43.41,43.41,43.38,43.38,125800.0,30.0721,30.0721,30.0513,30.0513,125800.0
2014-05-01 15:30:00,43.38,43.38,43.35,43.37,221500.0,30.0513,30.0513,30.0305,30.0444,221500.0
2014-05-01 15:35:00,43.36,43.37,43.33,43.33,132600.0,30.0374,30.0444,30.0167,30.0167,132600.0
2014-05-01 15:40:00,43.34,43.34,43.32,43.34,202500.0,30.0236,30.0236,30.0097,30.0236,202500.0
2014-05-01 15:45:00,43.33,43.37,43.33,43.37,485800.0,30.0167,30.0444,30.0167,30.0444,485800.0
2014-05-01 15:50:00,43.36,43.39,43.36,43.37,538600.0,30.0374,30.0582,30.0374,30.0444,538600.0
2014-05-01 15:55:00,43.37,43.38,43.36,43.38,584900.0,30.0444,30.0513,30.0374,30.0513,584900.0
2014-05-02 09:30:00,43.09,43.16,42.71,42.82,1437500.0,29.8504,29.8989,29.5871,29.6634,1437500.0
2014-05-02 09:35:00,42.82,42.99,42.81,42.93,984300.0,29.6634,29.7811,29.6564,29.7396,984300.0
2014-05-02 09:40:00,42.94,43.0,42.93,42.98,297400.0,29.7465,29.788,29.7396,29.7742,297400.0
2014-05-02 09:45:00,42.98,43.01,42.94,42.98,383300.0,29.7742,29.795,29.7465,29.7742,383300.0
2014-05-02 09:50:00,42.99,43.06,42.99,43.03,276400.0,29.7811,29.8296,29.7811,29.8088,276400.0
2014-05-02 09:55:00,43.02,43.03,42.94,42.95,482200.0,29.8019,29.8088,29.7465,29.7534,482200.0
2014-05-02 10:00:00,42.95,42.99,42.94,42.95,410900.0,29.7534,29.7811,29.7465,29.7534,410900.0
2014-05-02 10:05:00,42.94,43.03,42.94,43.03,160600.0,29.7465,29.8088,29.7465,29.8088,160600.0
2014-05-02 10:10:00,43.03,43.06,42.98,42.98,629300.0,29.8088,29.8296,29.7742,29.7742,629300.0
2014-05-02 10:15:00,42.99,43.02,42.98,42.99,311000.0,29.7811,29.8019,29.7742,29.7811,311000.0
2014-05-02 10:20:00,42.99,43.02,42.97,43.02,163100.0,29.7811,29.8019,29.7673,29.8019,163100.0
2014-05-02 10:25:00,43.02,43.02,42.98,42.99,146200.0,29.8019,29.8019,29.7742,29.7811,146200.0
2014-05-02 10:30:00,43.0,43.02,42.98,42.99,199000.0,29.788,29.8019,29.7742,29.7811,199000.0
2014-05-02 10:35:00,42.99,43.0,42.93,42.99,186400.0,29.7811,29.788,29.7396,29.7811,186400.0
2014-05-02 10:40:00,42.98,43.02,42.95,42.96,597800.0,29.7742,29.8019,29.7534,29.7603,597800.0
2014-05-02 10:45:00,42.96,43.0,42.93,42.96,470700.0,29.7603,29.788,29.7396,29.7603,470700.0
2014-05-02 10:50:00,42.95,43.07,42.95,43.05,573000.0,29.7534,29.8365,29.7534,29.8227,573000.0
2014-05-02 10:55:00,43.04,43.07,43.03,43.04,360500.0,29.8158,29.8365,29.8088,29.8158,360500.0
2014-05-02 11:00:00,43.04,43.09,43.04,43.06,664700.0,29.8158,29.8504,29.8158,29.8296,664700.0
2014-05-02 11:05:00,43.06,43.09,43.01,43.02,1093800.0,29.8296,29.8504,29.795,29.8019,1093800.0
2014-05-02 11:10:00,43.02,43.02,42.97,42.97,269700.0,29.8019,29.8019,29.7673,29.7673,269700.0
2014-05-02 11:15:00,42.97,42.97,42.94,42.95,106200.0,29.7673,29.7673,29.7465,29.7534,106200.0
2014-05-02 11:20:00,42.95,42.96,42.92,42.93,156200.0,29.7534,29.7603,29.7326,29.7396,156200.0
2014-05-02 11:25:00,42.93,42.94,42.87,42.88,347200.0,29.7396,29.7465,29.698,29.7049,347200.0
2014-05-02 11:30:00,42.87,42.91,42.87,42.9,111000.0,29.698,29.7257,29.698,29.7188,111000.0
2014-05-02 11:35:00,42.89,42.9,42.84,42.85,124400.0,29.7118,29.7188,29.6772,29.6841,124400.0
2014-05-02 11:40:00,42.85,42.85,42.82,42.82,119500.0,29.6841,29.6841,29.6634,29.6634,119500.0
2014-05-02 11:45:00,42.82,42.83,42.8,42.82,238600.0,29.6634,29.6703,29.6495,29.6634,238600.0
2014-05-02 11:50:00,42.81,42.81,42.78,42.79,200800.0,29.6564,29.6564,29.6356,29.6426,200800.0
2014-05-02 11:55:00,42.78,42.78,42.73,42.75,195300.0,29.6356,29.6356,29.601,29.6149,195300.0
2014-05-02 12:00:00,42.75,42.76,42.68,42.7,180900.0,29.6149,29.6218,29.5664,29.5802,180900.0
2014-05-02 12:05:00,42.69,42.7,42.66,42.67,230200.0,29.5733,29.5802,29.5525,29.5594,230200.0
2014-05-02 12:10:00,42.68,42.69,42.65,42.67,342800.0,29.5664,29.5733,29.5456,29.5594,342800.0
2014-05-02 12:15:00,42.67,42.67,42.66,42.66,323000.0,29.5594,29.5594,29.5525,29.5525,323000.0
2014-05-02 12:20:00,42.66,42.67,42.61,42.62,613500.0,29.5525,29.5594,29.5179,29.5248,613500.0
2014-05-02 12:25:00,42.61,42.63,42.61,42.61,116200.0,29.5179,29.5317,29.5179,29.5179,116200.0
2014-05-02 12:30:00,42.61,42.65,42.61,42.64,236400.0,29.5179,29.5456,29.5179,29.5387,236400.0
2014-05-02 12:35:00,42.64,42.66,42.63,42.65,468400.0,29.5387,29.5525,29.5317,29.5456,468400.0
2014-05-02 12:40:00,42.65,42.65,42.58,42.59,152300.0,29.5456,29.5456,29.4971,29.504,152300.0
2014-05-02 12:45:00,42.59,42.61,42.58,42.61,173200.0,29.504,29.5179,29.4971,29.5179,173200.0
2014-05-02 12:50:00,42.61,42.61,42.58,42.59,206100.0,29.5179,29.5179,29.4971,29.504,206100.0
2014-05-02 12:55:00,42.59,42.6,42.56,42.56,98200.0,29.504,29.5109,29.4832,29.4832,98200.0
2014-05-02 13:00:00,42.57,42.59,42.55,42.55,446700.0,29.4902,29.504,29.4763,29.4763,446700.0
2014-05-02 13:05:00,42.55,42.55,42.48,42.49,520400.0,29.4763,29.4763,29.4278,29.4347,520400.0
2014-05-02 13:10:00,42.49,42.49,42.41,42.41,208800.0,29.4347,29.4347,29.3793,29.3793,208800.0
2014-05-02 13:15:00,42.41,42.42,42.39,42.4,212400.0,29.3793,29.3863,29.3655,29.3724,212400.0
2014-05-02 13:20:00,42.4,42.4,42.35,42.35,233900.0,29.3724,29.3724,29.3378,29.3378,233900.0
2014-05-02 13:25:00,42.34,42.35,42.31,42.32,303100.0,29.3308,29.3378,29.3101,29.317,303100.0
2014-05-02 13:30:00,42.32,42.49,42.31,42.48,421300.0,29.317,29.4347,29.3101,29.4278,421300.0
2014-05-02 13:35:00,42.48,42.51,42.46,42.51,238000.0,29.4278,29.4486,29.414,29.4486,238000.0
2014-05-02 13:40:00,42.51,42.66,42.5,42.66,613800.0,29.4486,29.5525,29.4417,29.5525,613800.0
2014-05-02 13:45:00,42.66,42.74,42.66,42.7,452500.0,29.5525,29.6079,29.5525,29.5802,452500.0
2014-05-02 13:50:00,42.69,42.72,42.67,42.71,156700.0,29.5733,29.5941,29.5594,29.5871,156700.0
2014-05-02 13:55:00,42.71,42.73,42.69,42.72,128700.0,29.5871,29.601,29.5733,29.5941,128700.0
2014-05-02 14:00:00,42.72,42.72,42.68,42.69,148800.0,29.5941,29.5941,29.5664,29.5733,148800.0
2014-05-02 14:05:00,42.69,42.7,42.67,42.68,101200.0,29.5733,29.5802,29.5594,29.5664,101200.0
2014-05-02 14:10:00,42.69,42.74,42.68,42.74,108500.0,29.5733,29.6079,29.5664,29.6079,108500.0
2014-05-02 14:15:00,42.73,42.79,42.72,42.79,90400.0,29.601,29.6426,29.5941,29.6426,90400.0
2014-05-02 14:20:00,42.79,42.79,42.75,42.75,204500.0,29.6426,29.6426,29.6149,29.6149,204500.0
2014-05-02 14:25:00,42.75,42.75,42.73,42.75,116500.0,29.6149,29.6149,29.601,29.6149,116500.0
2014-05-02 14:30:00,42.73,42.74,42.72,42.74,41100.0,29.601,29.6079,29.5941,29.6079,41100.0
2014-05-02 14:35:00,42.74,42.76,42.74,42.75,80800.0,29.6079,29.6218,29.6079,29.6149,80800.0
2014-05-02 14:40:00,42.76,42.77,42.75,42.76,50300.0,29.6218,29.6287,29.6149,29.6218,50300.0
2014-05-02 14:45:00,42.76,42.77,42.69,42.72,116100.0,29.6218,29.6287,29.5733,29.5941,116100.0
2014-05-02 14:50:00,42.72,42.72,42.69,42.72,50700.0,29.5941,29.5941,29.5733,29.5941,50700.0
2014-05-02 14:55:00,42.71,42.72,42.68,42.68,109000.0,29.5871,29.5941,29.5664,29.5664,109000.0
2014-05-02 15:00:00,42.68,42.72,42.68,42.72,91400.0,29.5664,29.5941,29.5664,29.5941,91400.0
2014-05-02 15:05:00,42.72,42.72,42.66,42.68,185900.0,29.5941,29.5941,29.5525,29.5664,185900.0
2014-05-02 15:10:00,42.67,42.68,42.63,42.63,64700.0,29.5594,29.5664,29.5317,29.5317,64700.0
2014-05-02 15:15:00,42.63,42.64,42.58,42.6,321700.0,29.5317,29.5387,29.4971,29.5109,321700.0
2014-05-02 15:20:00,42.59,42.62,42.59,42.61,120600.0,29.504,29.5248,29.504,29.5179,120600.0
2014-05-02 15:25:00,42.6,42.61,42.57,42.57,135900.0,29.5109,29.5179,29.4902,29.4902,135900.0
2014-05-02 15:30:00,42.57,42.59,42.54,42.54,338300.0,29.4902,29.504,29.4694,29.4694,338300.0
2014-05-02 15:35:00,42.54,42.55,42.5,42.52,651300.0,29.4694,29.4763,29.4417,29.4555,651300.0
2014-05-02 15:40:00,42.52,42.55,42.52,42.53,559300.0,29.4555,29.4763,29.4555,29.4625,559300.0
2014-05-02 15:45:00,42.54,42.57,42.54,42.57,541500.0,29.4694,29.4902,29.4694,29.4902,541500.0
2014-05-02 15:50:00,42.57,42.59,42.56,42.57,335500.0,29.4902,29.504,29.4832,29.4902,335500.0
2014-05-02 15:55:00,42.58,42.58,42.5,42.51,1804800.0,29.4971,29.4971,29.4417,29.4486,1804800.0
2014-05-05 09:30:00,42.46,42.54,42.44,42.51,205300.0,29.414,29.4694,29.4001,29.4486,205300.0
2014-05-05 09:35:00,42.5,42.56,42.46,42.56,229700.0,29.4417,29.4832,29.414,29.4832,229700.0
2014-05-05 09:40:00,42.56,42.58,42.47,42.56,245000.0,29.4832,29.4971,29.4209,29.4832,245000.0
2014-05-05 09:45:00,42.56,42.65,42.54,42.62,169400.0,29.4832,29.5456,29.4694,29.5248,169400.0
2014-05-05 09:50:00,42.62,42.7,42.61,42.64,173800.0,29.5248,29.5802,29.5179,29.5387,173800.0
2014-05-05 09:55:00,42.65,42.66,42.57,42.63,168500.0,29.5456,29.5525,29.4902,29.5317,168500.0
2014-05-05 10:00:00,42.63,42.71,42.63,42.7,345400.0,29.5317,29.5871,29.5317,29.5802,345400.0
2014-05-05 10:05:00,42.69,42.72,42.66,42.7,118900.0,29.5733,29.5941,29.5525,29.5802,118900.0
2014-05-05 10:10:00,42.7,42.76,42.69,42.76,217500.0,29.5802,29.6218,29.5733,29.6218,217500.0
2014-05-05 10:15:00,42.76,42.81,42.71,42.72,256500.0,29.6218,29.6564,29.5871,29.5941,256500.0
2014-05-05 10:20:00,42.71,42.76,42.7,42.71,204000.0,29.5871,29.6218,29.5802,29.5871,204000.0
2014-05-05 10:25:00,42.71,42.75,42.7,42.7,152600.0,29.5871,29.6149,29.5802,29.5802,152600.0
2014-05-05 10:30:00,42.71,42.73,42.7,42.7,105300.0,29.5871,29.601,29.5802,29.5802,105300.0
2014-05-05 10:35:00,42.7,42.74,42.67,42.74,127600.0,29.5802,29.6079,29.5594,29.6079,127600.0
2014-05-05 10:40:00,42.74,42.75,42.66,42.68,166600.0,29.6079,29.6149,29.5525,29.5664,166600.0
2014-05-05 10:45:00,42.68,42.7,42.67,42.67,115100.0,29.5664,29.5802,29.5594,29.5594,115100.0
2014-05-05 10:50:00,42.66,42.7,42.66,42.7,66100.0,29.5525,29.5802,29.5525,29.5802,66100.0
2014-05-05 10:55:00,42.7,42.71,42.68,42.71,80300.0,29.5802,29.5871,29.5664,29.5871,80300.0
2014-05-05 11:00:00,42.7,42.73,42.7,42.72,52600.0,29.5802,29.601,29.5802,29.5941,52600.0
2014-05-05 11:05:00,42.72,42.77,42.71,42.71,128400.0,29.5941,29.6287,29.5871,29.5871,128400.0
2014-05-05 11:10:00,42.72,42.75,42.71,42.74,57200.0,29.5941,29.6149,29.5871,29.6079,57200.0
2014-05-05 11:15:00,42.75,42.77,42.74,42.77,61100.0,29.6149,29.6287,29.6079,29.6287,61100.0
2014-05-05 11:20:00,42.77,42.82,42.76,42.77,120000.0,29.6287,29.6634,29.6218,29.6287,120000.0
2014-05-05 11:25:00,42.77,42.78,42.71,42.77,126000.0,29.6287,29.6356,29.5871,29.6287,126000.0
2014-05-05 11:30:00,42.77,42.81,42.77,42.8,92000.0,29.6287,29.6564,29.6287,29.6495,92000.0
2014-05-05 11:35:00,42.81,42.85,42.8,42.85,67200.0,29.6564,29.6841,29.6495,29.6841,67200.0
2014-05-05 11:40:00,42.84,42.89,42.84,42.85,347300.0,29.6772,29.7118,29.6772,29.6841,347300.0
2014-05-05 11:45:00,42.86,42.86,42.83,42.85,51300.0,29.6911,29.6911,29.6703,29.6841,51300.0
2014-05-05 11:50:00,42.86,42.87,42.84,42.84,63300.0,29.6911,29.698,29.6772,29.6772,63300.0
2014-05-05 11:55:00,42.85,42.88,42.83,42.87,48800.0,29.6841,29.7049,29.6703,29.698,48800.0
2014-05-05 12:00:00,42.87,42.87,42.85,42.86,27300.0,29.698,29.698,29.6841,29.6911,27300.0
2014-05-05 12:05:00,42.87,42.89,42.86,42.89,30600.0,29.698,29.7118,29.6911,29.7118,30600.0
2014-05-05 12:10:00,42.89,42.91,42.88,42.89,136200.0,29.7118,29.7257,29.7049,29.7118,136200.0
2014-05-05 12:15:00,42.88,42.89,42.78,42.79,226000.0,29.7049,29.7118,29.6356,29.6426,226000.0
2014-05-05 12:20:00,42.78,42.82,42.78,42.81,205900.0,29.6356,29.6634,29.6356,29.6564,205900.0
2014-05-05 12:25:00,42.81,42.83,42.81,42.83,30700.0,29.6564,29.6703,29.6564,29.6703,30700.0
2014-05-05 12:30:00,42.83,42.83,42.79,42.81,61200.0,29.6703,29.6703,29.6426,29.6564,61200.0
2014-05-05 12:35:00,42.81,42.81,42.78,42.79,31000.0,29.6564,29.6564,29.6356,29.6426,31000.0
2014-05-05 12:40:00,42.79,42.8,42.77,42.8,45500.0,29.6426,29.6495,29.6287,29.6495,45500.0
2014-05-05 12:45:00,42.8,42.83,42.79,42.83,27300.0,29.6495,29.6703,29.6426,29.6703,27300.0
2014-05-05 12:50:00,42.83,42.84,42.82,42.84,57900.0,29.6703,29.6772,29.6634,29.6772,57900.0
2014-05-05 12:55:00,42.84,42.86,42.83,42.85,79000.0,29.6772,29.6911,29.6703,29.6841,79000.0
2014-05-05 13:00:00,42.84,42.86,42.83,42.83,36200.0,29.6772,29.6911,29.6703,29.6703,36200.0
2014-05-05 13:05:00,42.83,42.84,42.82,42.84,21400.0,29.6703,29.6772,29.6634,29.6772,21400.0
2014-05-05 13:10:00,42.84,42.86,42.83,42.84,34700.0,29.6772,29.6911,29.6703,29.6772,34700.0
2014-05-05 13:15:00,42.84,42.86,42.84,42.85,24900.0,29.6772,29.6911,29.6772,29.6841,24900.0
2014-05-05 13:20:00,42.85,42.87,42.85,42.87,32400.0,29.6841,29.698,29.6841,29.698,32400.0
2014-05-05 13:25:00,42.87,42.88,42.86,42.87,69100.0,29.698,29.7049,29.6911,29.698,69100.0
2014-05-05 13:30:00,42.87,42.88,42.86,42.88,50200.0,29.698,29.7049,29.6911,29.7049,50200.0
2014-05-05 13:35:00,42.88,42.88,42.86,42.88,51100.0,29.7049,29.7049,29.6911,29.7049,51100.0
2014-05-05 13:40:00,42.87,42.88,42.84,42.84,64500.0,29.698,29.7049,29.6772,29.6772,64500.0
2014-05-05 13:45:00,42.84,42.87,42.84,42.87,28400.0,29.6772,29.698,29.6772,29.698,28400.0
2014-05-05 13:50:00,42.87,42.87,42.86,42.87,35400.0,29.698,29.698,29.6911,29.698,35400.0
2014-05-05 13:55:00,42.87,42.87,42.84,42.86,102200.0,29.698,29.698,29.6772,29.6911,102200.0
2014-05-05 14:00:00,42.86,42.86,42.8,42.8,89900.0,29.6911,29.6911,29.6495,29.6495,89900.0
2014-05-05 14:05:00,42.8,42.8,42.76,42.76,66100.0,29.6495,29.6495,29.6218,29.6218,66100.0
2014-05-05 14:10:00,42.77,42.78,42.76,42.77,160400.0,29.6287,29.6356,29.6218,29.6287,160400.0
2014-05-05 14:15:00,42.77,42.77,42.76,42.77,32800.0,29.6287,29.6287,29.6218,29.6287,32800.0
2014-05-05 14:20:00,42.77,42.79,42.77,42.78,41800.0,29.6287,29.6426,29.6287,29.6356,41800.0
2014-05-05 14:25:00,42.79,42.8,42.79,42.8,43600.0,29.6426,29.6495,29.6426,29.6495,43600.0
2014-05-05 14:30:00,42.8,42.81,42.79,42.81,33800.0,29.6495,29.6564,29.6426,29.6564,33800.0
2014-05-05 14:35:00,42.81,42.81,42.8,42.8,54400.0,29.6564,29.6564,29.6495,29.6495,54400.0
2014-05-05 14:40:00,42.81,42.84,42.8,42.84,92100.0,29.6564,29.6772,29.6495,29.6772,92100.0
2014-05-05 14:45:00,42.84,42.87,42.83,42.87,64600.0,29.6772,29.698,29.6703,29.698,64600.0
2014-05-05 14:50:00,42.86,42.87,42.83,42.84,57800.0,29.6911,29.698,29.6703,29.6772,57800.0
2014-05-05 14:55:00,42.84,42.84,42.82,42.83,34900.0,29.6772,29.6772,29.6634,29.6703,34900.0
2014-05-05 15:00:00,42.83,42.83,42.8,42.81,83200.0,29.6703,29.6703,29.6495,29.6564,83200.0
2014-05-05 15:05:00,42.82,42.82,42.81,42.82,62300.0,29.6634,29.6634,29.6564,29.6634,62300.0
2014-05-05 15:10:00,42.82,42.82,42.81,42.82,60300.0,29.6634,29.6634,29.6564,29.6634,60300.0
2014-05-05 15:15:00,42.82,42.82,42.81,42.82,60100.0,29.6634,29.6634,29.6564,29.6634,60100.0
2014-05-05 15:20:00,42.82,42.83,42.81,42.83,92800.0,29.6634,29.6703,29.6564,29.6703,92800.0
2014-05-05 15:25:00,42.83,42.84,42.81,42.84,107700.0,29.6703,29.6772,29.6564,29.6772,107700.0
2014-05-05 15:30:00,42.84,42.84,42.82,42.83,136100.0,29.6772,29.6772,29.6634,29.6703,136100.0
2014-05-05 15:35:00,42.83,42.84,42.83,42.84,96900.0,29.6703,29.6772,29.6703,29.6772,96900.0
2014-05-05 15:40:00,42.84,42.84,42.83,42.84,99500.0,29.6772,29.6772,29.6703,29.6772,99500.0
2014-05-05 15:45:00,42.83,42.84,42.81,42.84,318500.0,29.6703,29.6772,29.6564,29.6772,318500.0
2014-05-05 15:50:00,42.84,42.84,42.82,42.84,153800.0,29.6772,29.6772,29.6634,29.6772,153800.0
2014-05-05 15:55:00,42.84,42.88,42.83,42.87,722000.0,29.6772,29.7049,29.6703,29.698,722000.0
2014-05-06 09:30:00,42.8,42.86,42.73,42.79,92700.0,29.6495,29.6911,29.601,29.6426,92700.0
2014-05-06 09:35:00,42.79,42.9,42.79,42.84,243300.0,29.6426,29.7188,29.6426,29.6772,243300.0
2014-05-06 09:40:00,42.84,42.9,42.76,42.77,297400.0,29.6772,29.7188,29.6218,29.6287,297400.0
2014-05-06 09:45:00,42.77,42.82,42.73,42.76,110700.0,29.6287,29.6634,29.601,29.6218,110700.0
2014-05-06 09:50:00,42.76,42.76,42.7,42.75,139200.0,29.6218,29.6218,29.5802,29.6149,139200.0
2014-05-06 09:55:00,42.75,42.76,42.73,42.75,45100.0,29.6149,29.6218,29.601,29.6149,45100.0
2014-05-06 10:00:00,42.75,42.76,42.73,42.74,105500.0,29.6149,29.6218,29.601,29.6079,105500.0
2014-05-06 10:05:00,42.74,42.79,42.74,42.76,57900.0,29.6079,29.6426,29.6079,29.6218,57900.0
2014-05-06 10:10:00,42.76,42.82,42.75,42.75,137600.0,29.6218,29.6634,29.6149,29.6149,137600.0
2014-05-06 10:15:00,42.76,42.77,42.74,42.75,117200.0,29.6218,29.6287,29.6079,29.6149,117200.0
2014-05-06 10:20:00,42.76,42.82,42.76,42.8,59800.0,29.6218,29.6634,29.6218,29.6495,59800.0
2014-05-06 10:25:00,42.81,42.84,42.81,42.83,59300.0,29.6564,29.6772,29.6564,29.6703,59300.0
2014-05-06 10:30:00,42.83,42.87,42.81,42.85,53200.0,29.6703,29.698,29.6564,29.6841,53200.0
2014-05-06 10:35:00,42.84,42.84,42.78,42.79,43900.0,29.6772,29.6772,29.6356,29.6426,43900.0
2014-05-06 10:40:00,42.79,42.81,42.77,42.81,52700.0,29.6426,29.6564,29.6287,29.6564,52700.0
2014-05-06 10:45:00,42.8,42.85,42.79,42.84,182900.0,29.6495,29.6841,29.6426,29.6772,182900.0
2014-05-06 10:50:00,42.84,42.88,42.83,42.86,43500.0,29.6772,29.7049,29.6703,29.6911,43500.0
2014-05-06 10:55:00,42.86,42.86,42.83,42.83,106800.0,29.6911,29.6911,29.6703,29.6703,106800.0
2014-05-06 11:00:00,42.83,42.88,42.81,42.88,154400.0,29.6703,29.7049,29.6564,29.7049,154400.0
2014-05-06 11:05:00,42.88,42.88,42.84,42.84,44400.0,29.7049,29.7049,29.6772,29.6772,44400.0
2014-05-06 11:10:00,42.85,42.88,42.84,42.87,54700.0,29.6841,29.7049,29.6772,29.698,54700.0
2014-05-06 11:15:00,42.87,42.9,42.86,42.88,68000.0,29.698,29.7188,29.6911,29.7049,68000.0
2014-05-06 11:20:00,42.89,42.92,42.88,42.91,62000.0,29.7118,29.7326,29.7049,29.7257,62000.0
2014-05-06 11:25:00,42.92,42.93,42.9,42.92,21700.0,29.7326,29.7396,29.7188,29.7326,21700.0
2014-05-06 11:30:00,42.91,42.93,42.9,42.92,57400.0,29.7257,29.7396,29.7188,29.7326,57400.0
2014-05-06 11:35:00,42.92,42.95,42.9,42.94,42900.0,29.7326,29.7534,29.7188,29.7465,42900.0
2014-05-06 11:40:00,42.93,42.93,42.89,42.9,45200.0,29.7396,29.7396,29.7118,29.7188,45200.0
2014-05-06 11:45:00,42.9,42.92,42.89,42.91,33400.0,29.7188,29.7326,29.7118,29.7257,33400.0
2014-05-06 11:50:00,42.91,42.94,42.9,42.94,61200.0,29.7257,29.7465,29.7188,29.7465,61200.0
2014-05-06 11:55:00,42.94,42.94,42.88,42.88,66800.0,29.7465,29.7465,29.7049,29.7049,66800.0
2014-05-06 12:00:00,42.88,42.9,42.87,42.88,103600.0,29.7049,29.7188,29.698,29.7049,103600.0
2014-05-06 12:05:00,42.87,42.88,42.8,42.8,51600.0,29.698,29.7049,29.6495,29.6495,51600.0
2014-05-06 12:10:00,42.8,42.82,42.78,42.79,72300.0,29.6495,29.6634,29.6356,29.6426,72300.0
2014-05-06 12:15:00,42.79,42.8,42.76,42.76,24100.0,29.6426,29.6495,29.6218,29.6218,24100.0
2014-05-06 12:20:00,42.76,42.77,42.74,42.75,67500.0,29.6218,29.6287,29.6079,29.6149,67500.0
2014-05-06 12:25:00,42.76,42.78,42.75,42.77,156500.0,29.6218,29.6356,29.6149,29.6287,156500.0
2014-05-06 12:30:00,42.78,42.79,42.77,42.79,115900.0,29.6356,29.6426,29.6287,29.6426,115900.0
2014-05-06 12:35:00,42.79,42.8,42.78,42.8,33500.0,29.6426,29.6495,29.6356,29.6495,33500.0
2014-05-06 12:40:00,42.79,42.79,42.77,42.79,149800.0,29.6426,29.6426,29.6287,29.6426,149800.0
2014-05-06 12:45:00,42.79,42.79,42.77,42.78,120400.0,29.6426,29.6426,29.6287,29.6356,120400.0
2014-05-06 12:50:00,42.78,42.8,42.77,42.78,118500.0,29.6356,29.6495,29.6287,29.6356,118500.0
2014-05-06 12:55:00,42.78,42.79,42.77,42.79,84600.0,29.6356,29.6426,29.6287,29.6426,84600.0
2014-05-06 13:00:00,42.78,42.79,42.78,42.78,46600.0,29.6356,29.6426,29.6356,29.6356,46600.0
2014-05-06 13:05:00,42.78,42.78,42.74,42.76,62300.0,29.6356,29.6356,29.6079,29.6218,62300.0
2014-05-06 13:10:00,42.76,42.76,42.75,42.76,7100.0,29.6218,29.6218,29.6149,29.6218,7100.0
2014-05-06 13:15:00,42.75,42.77,42.75,42.76,15800.0,29.6149,29.6287,29.6149,29.6218,15800.0
2014-05-06 13:20:00,42.77,42.77,42.75,42.77,47000.0,29.6287,29.6287,29.6149,29.6287,47000.0
2014-05-06 13:25:00,42.77,42.78,42.74,42.74,70800.0,29.6287,29.6356,29.6079,29.6079,70800.0
2014-05-06 13:30:00,42.74,42.76,42.73,42.74,201800.0,29.6079,29.6218,29.601,29.6079,201800.0
2014-05-06 13:35:00,42.73,42.73,42.69,42.7,35900.0,29.601,29.601,29.5733,29.5802,35900.0
2014-05-06 13:40:00,42.7,42.73,42.7,42.7,44500.0,29.5802,29.601,29.5802,29.5802,44500.0
2014-05-06 13:45:00,42.7,42.71,42.68,42.69,135300.0,29.5802,29.5871,29.5664,29.5733,135300.0
2014-05-06 13:50:00,42.69,42.72,42.69,42.69,33600.0,29.5733,29.5941,29.5733,29.5733,33600.0
2014-05-06 13:55:00,42.7,42.7,42.67,42.68,39300.0,29.5802,29.5802,29.5594,29.5664,39300.0
2014-05-06 14:00:00,42.67,42.75,42.64,42.69,3257000.0,29.5594,29.6149,29.5387,29.5733,3257000.0
2014-05-06 14:05:00,42.69,42.75,42.68,42.74,478700.0,29.5733,29.6149,29.5664,29.6079,478700.0
2014-05-06 14:10:00,42.74,42.76,42.73,42.75,117800.0,29.6079,29.6218,29.601,29.6149,117800.0
2014-05-06 14:15:00,42.74,42.77,42.73,42.76,66800.0,29.6079,29.6287,29.601,29.6218,66800.0
2014-05-06 14:20:00,42.75,42.76,42.71,42.72,87600.0,29.6149,29.6218,29.5871,29.5941,87600.0
2014-05-06 14:25:00,42.72,42.75,42.72,42.75,186200.0,29.5941,29.6149,29.5941,29.6149,186200.0
2014-05-06 14:30:00,42.74,42.74,42.71,42.72,94700.0,29.6079,29.6079,29.5871,29.5941,94700.0
2014-05-06 14:35:00,42.71,42.73,42.7,42.7,34000.0,29.5871,29.601,29.5802,29.5802,34000.0
2014-05-06 14:40:00,42.7,42.74,42.7,42.74,60100.0,29.5802,29.6079,29.5802,29.6079,60100.0
2014-05-06 14:45:00,42.74,42.74,42.7,42.7,48700.0,29.6079,29.6079,29.5802,29.5802,48700.0
2014-05-06 14:50:00,42.71,42.72,42.7,42.71,68900.0,29.5871,29.5941,29.5802,29.5871,68900.0
2014-05-06 14:55:00,42.72,42.72,42.7,42.71,33000.0,29.5941,29.5941,29.5802,29.5871,33000.0
2014-05-06 15:00:00,42.71,42.71,42.68,42.69,48100.0,29.5871,29.5871,29.5664,29.5733,48100.0
2014-05-06 15:05:00,42.68,42.68,42.66,42.67,57700.0,29.5664,29.5664,29.5525,29.5594,57700.0
2014-05-06 15:10:00,42.67,42.72,42.66,42.71,56700.0,29.5594,29.5941,29.5525,29.5871,56700.0
2014-05-06 15:15:00,42.71,42.71,42.68,42.69,167100.0,29.5871,29.5871,29.5664,29.5733,167100.0
2014-05-06 15:20:00,42.69,42.71,42.66,42.66,316100.0,29.5733,29.5871,29.5525,29.5525,316100.0
2014-05-06 15:25:00,42.66,42.67,42.66,42.66,29200.0,29.5525,29.5594,29.5525,29.5525,29200.0
2014-05-06 15:30:00,42.66,42.67,42.65,42.67,56500.0,29.5525,29.5594,29.5456,29.5594,56500.0
2014-05-06 15:35:00,42.66,42.68,42.66,42.67,77700.0,29.5525,29.5664,29.5525,29.5594,77700.0
2014-05-06 15:40:00,42.68,42.68,42.64,42.64,95600.0,29.5664,29.5664,29.5387,29.5387,95600.0
2014-05-06 15:45:00,42.65,42.68,42.65,42.68,203900.0,29.5456,29.5664,29.5456,29.5664,203900.0
2014-05-06 15:50:00,42.68,42.68,42.66,42.67,147700.0,29.5664,29.5664,29.5525,29.5594,147700.0
2014-05-06 15:55:00,42.68,42.69,42.66,42.67,557200.0,29.5664,29.5733,29.5525,29.5594,557200.0
2014-05-07 09:30:00,42.76,42.96,42.72,42.96,140100.0,29.6218,29.7603,29.5941,29.7603,140100.0
2014-05-07 09:35:00,42.97,43.02,42.86,42.9,549400.0,29.7673,29.8019,29.6911,29.7188,549400.0
2014-05-07 09:40:00,42.9,42.99,42.9,42.95,556200.0,29.7188,29.7811,29.7188,29.7534,556200.0
2014-05-07 09:45:00,42.95,42.99,42.92,42.96,230800.0,29.7534,29.7811,29.7326,29.7603,230800.0
2014-05-07 09:50:00,42.97,43.05,42.96,43.03,137900.0,29.7673,29.8227,29.7603,29.8088,137900.0
2014-05-07 09:55:00,43.04,43.17,43.03,43.16,385400.0,29.8158,29.9058,29.8088,29.8989,385400.0
2014-05-07 10:00:00,43.16,43.17,43.1,43.11,320900.0,29.8989,29.9058,29.8573,29.8642,320900.0
2014-05-07 10:05:00,43.11,43.11,43.0,43.01,162600.0,29.8642,29.8642,29.788,29.795,162600.0
2014-05-07 10:10:00,43.01,43.06,43.01,43.03,152000.0,29.795,29.8296,29.795,29.8088,152000.0
2014-05-07 10:15:00,43.02,43.03,42.98,42.98,224100.0,29.8019,29.8088,29.7742,29.7742,224100.0
2014-05-07 10:20:00,42.98,42.98,42.93,42.95,176500.0,29.7742,29.7742,29.7396,29.7534,176500.0
2014-05-07 10:25:00,42.95,42.97,42.93,42.96,48800.0,29.7534,29.7673,29.7396,29.7603,48800.0
2014-05-07 10:30:00,42.96,42.99,42.95,42.96,161800.0,29.7603,29.7811,29.7534,29.7603,161800.0
2014-05-07 10:35:00,42.97,43.05,42.97,43.04,236700.0,29.7673,29.8227,29.7673,29.8158,236700.0
2014-05-07 10:40:00,43.05,43.07,43.04,43.07,67400.0,29.8227,29.8365,29.8158,29.8365,67400.0
2014-05-07 10:45:00,43.07,43.12,43.06,43.11,55900.0,29.8365,29.8712,29.8296,29.8642,55900.0
2014-05-07 10:50:00,43.12,43.14,43.11,43.12,125100.0,29.8712,29.885,29.8642,29.8712,125100.0
2014-05-07 10:55:00,43.11,43.16,43.11,43.15,240000.0,29.8642,29.8989,29.8642,29.892,240000.0
2014-05-07 11:00:00,43.15,43.19,43.15,43.19,443100.0,29.892,29.9197,29.892,29.9197,443100.0
2014-05-07 11:05:00,43.19,43.2,43.17,43.2,349700.0,29.9197,29.9266,29.9058,29.9266,349700.0
2014-05-07 11:10:00,43.2,43.22,43.18,43.21,121200.0,29.9266,29.9404,29.9127,29.9335,121200.0
2014-05-07 11:15:00,43.21,43.21,43.15,43.16,109500.0,29.9335,29.9335,29.892,29.8989,109500.0
2014-05-07 11:20:00,43.16,43.19,43.15,43.17,55300.0,29.8989,29.9197,29.892,29.9058,55300.0
2014-05-07 11:25:00,43.18,43.19,43.15,43.19,172800.0,29.9127,29.9197,29.892,29.9197,172800.0
2014-05-07 11:30:00,43.19,43.23,43.18,43.2,164600.0,29.9197,29.9474,29.9127,29.9266,164600.0
2014-05-07 11:35:00,43.2,43.21,43.17,43.19,52800.0,29.9266,29.9335,29.9058,29.9197,52800.0
2014-05-07 11:40:00,43.2,43.22,43.19,43.2,72900.0,29.9266,29.9404,29.9197,29.9266,72900.0
2014-05-07 11:45:00,43.21,43.23,43.17,43.19,76300.0,29.9335,29.9474,29.9058,29.9197,76300.0
2014-05-07 11:50:00,43.19,43.19,43.17,43.17,62200.0,29.9197,29.9197,29.9058,29.9058,62200.0
2014-05-07 11:55:00,43.17,43.19,43.17,43.18,32200.0,29.9058,29.9197,29.9058,29.9127,32200.0
2014-05-07 12:00:00,43.18,43.18,43.15,43.16,39800.0,29.9127,29.9127,29.892,29.8989,39800.0
2014-05-07 12:05:00,43.17,43.22,43.16,43.19,163700.0,29.9058,29.9404,29.8989,29.9197,163700.0
2014-05-07 12:10:00,43.19,43.2,43.19,43.19,5700.0,29.9197,29.9266,29.9197,29.9197,5700.0
2014-05-07 12:15:00,43.2,43.2,43.19,43.2,12500.0,29.9266,29.9266,29.9197,29.9266,12500.0
2014-05-07 12:20:00,43.19,43.21,43.18,43.2,25800.0,29.9197,29.9335,29.9127,29.9266,25800.0
2014-05-07 12:25:00,43.19,43.19,43.14,43.15,24900.0,29.9197,29.9197,29.885,29.892,24900.0
2014-05-07 12:30:00,43.15,43.17,43.15,43.15,32100.0,29.892,29.9058,29.892,29.892,32100.0
2014-05-07 12:35:00,43.16,43.16,43.13,43.13,41800.0,29.8989,29.8989,29.8781,29.8781,41800.0
2014-05-07 12:40:00,43.13,43.13,43.11,43.13,35400.0,29.8781,29.8781,29.8642,29.8781,35400.0
2014-05-07 12:45:00,43.14,43.17,43.12,43.16,57600.0,29.885,29.9058,29.8712,29.8989,57600.0
2014-05-07 12:50:00,43.16,43.17,43.16,43.17,31100.0,29.8989,29.9058,29.8989,29.9058,31100.0
2014-05-07 12:55:00,43.17,43.19,43.15,43.19,31600.0,29.9058,29.9197,29.892,29.9197,31600.0
2014-05-07 13:00:00,43.19,43.24,43.18,43.24,79500.0,29.9197,29.9543,29.9127,29.9543,79500.0
2014-05-07 13:05:00,43.23,43.26,43.22,43.24,283600.0,29.9474,29.9682,29.9404,29.9543,283600.0
2014-05-07 13:10:00,43.24,43.27,43.23,43.24,97900.0,29.9543,29.9751,29.9474,29.9543,97900.0
2014-05-07 13:15:00,43.23,43.26,43.23,43.23,48700.0,29.9474,29.9682,29.9474,29.9474,48700.0
2014-05-07 13:20:00,43.23,43.25,43.22,43.25,42500.0,29.9474,29.9612,29.9404,29.9612,42500.0
2014-05-07 13:25:00,43.24,43.26,43.21,43.21,66500.0,29.9543,29.9682,29.9335,29.9335,66500.0
2014-05-07 13:30:00,43.21,43.21,43.2,43.2,19800.0,29.9335,29.9335,29.9266,29.9266,19800.0
2014-05-07 13:35:00,43.2,43.23,43.2,43.21,69300.0,29.9266,29.9474,29.9266,29.9335,69300.0
2014-05-07 13:40:00,43.2,43.21,43.18,43.2,28400.0,29.9266,29.9335,29.9127,29.9266,28400.0
2014-05-07 13:45:00,43.2,43.22,43.2,43.2,85700.0,29.9266,29.9404,29.9266,29.9266,85700.0
2014-05-07 13:50:00,43.19,43.21,43.18,43.19,45700.0,29.9197,29.9335,29.9127,29.9197,45700.0
2014-05-07 13:55:00,43.2,43.2,43.18,43.18,29900.0,29.9266,29.9266,29.9127,29.9127,29900.0
2014-05-07 14:00:00,43.18,43.2,43.17,43.17,58700.0,29.9127,29.9266,29.9058,29.9058,58700.0
2014-05-07 14:05:00,43.17,43.21,43.17,43.2,81900.0,29.9058,29.9335,29.9058,29.9266,81900.0
2014-05-07 14:10:00,43.21,43.22,43.19,43.22,53800.0,29.9335,29.9404,29.9197,29.9404,53800.0
2014-05-07 14:15:00,43.22,43.24,43.22,43.24,30300.0,29.9404,29.9543,29.9404,29.9543,30300.0
2014-05-07 14:20:00,43.23,43.24,43.22,43.22,73200.0,29.9474,29.9543,29.9404,29.9404,73200.0
2014-05-07 14:25:00,43.22,43.24,43.22,43.23,44400.0,29.9404,29.9543,29.9404,29.9474,44400.0
2014-05-07 14:30:00,43.23,43.23,43.19,43.19,58900.0,29.9474,29.9474,29.9197,29.9197,58900.0
2014-05-07 14:35:00,43.19,43.2,43.18,43.2,78100.0,29.9197,29.9266,29.9127,29.9266,78100.0
2014-05-07 14:40:00,43.2,43.21,43.19,43.2,150000.0,29.9266,29.9335,29.9197,29.9266,150000.0
2014-05-07 14:45:00,43.2,43.21,43.19,43.19,113300.0,29.9266,29.9335,29.9197,29.9197,113300.0
2014-05-07 14:50:00,43.19,43.2,43.17,43.17,54900.0,29.9197,29.9266,29.9058,29.9058,54900.0
2014-05-07 14:55:00,43.17,43.19,43.16,43.19,88600.0,29.9058,29.9197,29.8989,29.9197,88600.0
2014-05-07 15:00:00,43.19,43.19,43.17,43.18,86200.0,29.9197,29.9197,29.9058,29.9127,86200.0
2014-05-07 15:05:00,43.18,43.18,43.15,43.16,436100.0,29.9127,29.9127,29.892,29.8989,436100.0
2014-05-07 15:10:00,43.17,43.21,43.16,43.21,698100.0,29.9058,29.9335,29.8989,29.9335,698100.0
2014-05-07 15:15:00,43.2,43.22,43.19,43.21,260600.0,29.9266,29.9404,29.9197,29.9335,260600.0
2014-05-07 15:20:00,43.21,43.21,43.18,43.21,90800.0,29.9335,29.9335,29.9127,29.9335,90800.0
2014-05-07 15:25:00,43.21,43.23,43.21,43.21,93300.0,29.9335,29.9474,29.9335,29.9335,93300.0
2014-05-07 15:30:00,43.22,43.26,43.21,43.26,64200.0,29.9404,29.9682,29.9335,29.9682,64200.0
2014-05-07 15:35:00,43.26,43.32,43.23,43.32,216400.0,29.9682,30.0097,29.9474,30.0097,216400.0
2014-05-07 15:40:00,43.3,43.39,43.3,43.37,572900.0,29.9959,30.0582,29.9959,30.0444,572900.0
2014-05-07 15:45:00,43.38,43.38,43.35,43.36,215800.0,30.0513,30.0513,30.0305,30.0374,215800.0
2014-05-07 15:50:00,43.36,43.37,43.34,43.34,381100.0,30.0374,30.0444,30.0236,30.0236,381100.0
2014-05-07 15:55:00,43.35,43.37,43.34,43.37,652300.0,30.0305,30.0444,30.0236,30.0444,652300.0
2014-05-08 09:30:00,43.35,43.38,43.3,43.34,321400.0,30.0305,30.0513,29.9959,30.0236,321400.0
2014-05-08 09:35:00,43.34,43.34,43.15,43.19,304800.0,30.0236,30.0236,29.892,29.9197,304800.0
2014-05-08 09:40:00,43.18,43.27,43.17,43.23,322800.0,29.9127,29.9751,29.9058,29.9474,322800.0
2014-05-08 09:45:00,43.23,43.26,43.17,43.26,419000.0,29.9474,29.9682,29.9058,29.9682,419000.0
2014-05-08 09:50:00,43.27,43.28,43.23,43.27,397600.0,29.9751,29.982,29.9474,29.9751,397600.0
2014-05-08 09:55:00,43.27,43.3,43.26,43.26,214300.0,29.9751,29.9959,29.9682,29.9682,214300.0
2014-05-08 10:00:00,43.27,43.29,43.25,43.28,96700.0,29.9751,29.9889,29.9612,29.982,96700.0
2014-05-08 10:05:00,43.29,43.29,43.24,43.25,168700.0,29.9889,29.9889,29.9543,29.9612,168700.0
2014-05-08 10:10:00,43.24,43.24,43.13,43.13,231900.0,29.9543,29.9543,29.8781,29.8781,231900.0
2014-05-08 10:15:00,43.12,43.13,43.08,43.11,368600.0,29.8712,29.8781,29.8435,29.8642,368600.0
2014-05-08 10:20:00,43.11,43.12,43.09,43.1,180900.0,29.8642,29.8712,29.8504,29.8573,180900.0
2014-05-08 10:25:00,43.1,43.12,43.07,43.08,109900.0,29.8573,29.8712,29.8365,29.8435,109900.0
2014-05-08 10:30:00,43.07,43.08,43.05,43.06,92200.0,29.8365,29.8435,29.8227,29.8296,92200.0
2014-05-08 10:35:00,43.07,43.09,43.05,43.07,116600.0,29.8365,29.8504,29.8227,29.8365,116600.0
2014-05-08 10:40:00,43.07,43.11,43.07,43.09,46900.0,29.8365,29.8642,29.8365,29.8504,46900.0
2014-05-08 10:45:00,43.09,43.13,43.06,43.12,55300.0,29.8504,29.8781,29.8296,29.8712,55300.0
2014-05-08 10:50:00,43.12,43.14,43.1,43.13,164800.0,29.8712,29.885,29.8573,29.8781,164800.0
2014-05-08 10:55:00,43.13,43.16,43.12,43.13,128200.0,29.8781,29.8989,29.8712,29.8781,128200.0
2014-05-08 11:00:00,43.13,43.14,43.11,43.13,123400.0,29.8781,29.885,29.8642,29.8781,123400.0
2014-05-08 11:05:00,43.13,43.14,43.05,43.05,125700.0,29.8781,29.885,29.8227,29.8227,125700.0
2014-05-08 11:10:00,43.05,43.1,43.05,43.08,200000.0,29.8227,29.8573,29.8227,29.8435,200000.0
2014-05-08 11:15:00,43.09,43.09,43.08,43.09,25500.0,29.8504,29.8504,29.8435,29.8504,25500.0
2014-05-08 11:20:00,43.08,43.1,43.07,43.07,23900.0,29.8435,29.8573,29.8365,29.8365,23900.0
2014-05-08 11:25:00,43.08,43.09,43.06,43.07,53100.0,29.8435,29.8504,29.8296,29.8365,53100.0
2014-05-08 11:30:00,43.07,43.1,43.07,43.07,74400.0,29.8365,29.8573,29.8365,29.8365,74400.0
2014-05-08 11:35:00,43.08,43.09,43.05,43.05,38900.0,29.8435,29.8504,29.8227,29.8227,38900.0
2014-05-08 11:40:00,43.05,43.06,43.01,43.02,162200.0,29.8227,29.8296,29.795,29.8019,162200.0
2014-05-08 11:45:00,43.02,43.05,43.02,43.03,215000.0,29.8019,29.8227,29.8019,29.8088,215000.0
2014-05-08 11:50:00,43.03,43.07,43.03,43.06,198800.0,29.8088,29.8365,29.8088,29.8296,198800.0
2014-05-08 11:55:00,43.06,43.07,43.05,43.05,174700.0,29.8296,29.8365,29.8227,29.8227,174700.0
2014-05-08 12:00:00,43.05,43.05,43.03,43.03,17400.0,29.8227,29.8227,29.8088,29.8088,17400.0
2014-05-08 12:05:00,43.03,43.03,42.98,42.98,114800.0,29.8088,29.8088,29.7742,29.7742,114800.0
2014-05-08 12:10:00,42.98,42.98,42.93,42.94,21900.0,29.7742,29.7742,29.7396,29.7465,21900.0
2014-05-08 12:15:00,42.93,42.95,42.91,42.95,123800.0,29.7396,29.7534,29.7257,29.7534,123800.0
2014-05-08 12:20:00,42.95,42.96,42.94,42.96,113500.0,29.7534,29.7603,29.7465,29.7603,113500.0
2014-05-08 12:25:00,42.96,42.98,42.96,42.98,38300.0,29.7603,29.7742,29.7603,29.7742,38300.0
2014-05-08 12:30:00,42.98,42.98,42.95,42.95,77900.0,29.7742,29.7742,29.7534,29.7534,77900.0
2014-05-08 12:35:00,42.95,42.95,42.91,42.93,65000.0,29.7534,29.7534,29.7257,29.7396,65000.0
2014-05-08 12:40:00,42.93,42.94,42.92,42.93,63300.0,29.7396,29.7465,29.7326,29.7396,63300.0
2014-05-08 12:45:00,42.93,42.94,42.92,42.92,44300.0,29.7396,29.7465,29.7326,29.7326,44300.0
2014-05-08 12:50:00,42.92,42.94,42.92,42.92,48600.0,29.7326,29.7465,29.7326,29.7326,48600.0
2014-05-08 12:55:00,42.92,42.93,42.91,42.92,82400.0,29.7326,29.7396,29.7257,29.7326,82400.0
2014-05-08 13:00:00,42.91,42.92,42.87,42.87,255300.0,29.7257,29.7326,29.698,29.698,255300.0
2014-05-08 13:05:00,42.87,42.88,42.81,42.81,206800.0,29.698,29.7049,29.6564,29.6564,206800.0
2014-05-08 13:10:00,42.82,42.88,42.8,42.87,511200.0,29.6634,29.7049,29.6495,29.698,511200.0
2014-05-08 13:15:00,42.87,42.9,42.87,42.9,88400.0,29.698,29.7188,29.698,29.7188,88400.0
2014-05-08 13:20:00,42.9,42.93,42.9,42.9,145000.0,29.7188,29.7396,29.7188,29.7188,145000.0
2014-05-08 13:25:00,42.91,42.92,42.9,42.91,53800.0,29.7257,29.7326,29.7188,29.7257,53800.0
2014-05-08 13:30:00,42.92,42.92,42.91,42.92,45500.0,29.7326,29.7326,29.7257,29.7326,45500.0
2014-05-08 13:35:00,42.92,42.94,42.91,42.93,74100.0,29.7326,29.7465,29.7257,29.7396,74100.0
2014-05-08 13:40:00,42.94,42.94,42.93,42.94,57200.0,29.7465,29.7465,29.7396,29.7465,57200.0
2014-05-08 13:45:00,42.94,42.99,42.93,42.99,206700.0,29.7465,29.7811,29.7396,29.7811,206700.0
2014-05-08 13:50:00,42.98,42.98,42.94,42.95,87300.0,29.7742,29.7742,29.7465,29.7534,87300.0
2014-05-08 13:55:00,42.95,42.97,42.95,42.97,216300.0,29.7534,29.7673,29.7534,29.7673,216300.0
2014-05-08 14:00:00,42.97,43.0,42.92,42.92,339300.0,29.7673,29.788,29.7326,29.7326,339300.0
2014-05-08 14:05:00,42.92,42.96,42.91,42.91,94900.0,29.7326,29.7603,29.7257,29.7257,94900.0
2014-05-08 14:10:00,42.91,42.91,42.86,42.87,203200.0,29.7257,29.7257,29.6911,29.698,203200.0
2014-05-08 14:15:00,42.87,42.87,42.86,42.87,45300.0,29.698,29.698,29.6911,29.698,45300.0
2014-05-08 14:20:00,42.87,42.89,42.86,42.89,77300.0,29.698,29.7118,29.6911,29.7118,77300.0
2014-05-08 14:25:00,42.89,42.89,42.86,42.87,89600.0,29.7118,29.7118,29.6911,29.698,89600.0
2014-05-08 14:30:00,42.87,42.88,42.85,42.85,74900.0,29.698,29.7049,29.6841,29.6841,74900.0
2014-05-08 14:35:00,42.86,42.88,42.85,42.86,85100.0,29.6911,29.7049,29.6841,29.6911,85100.0
2014-05-08 14:40:00,42.85,42.88,42.85,42.88,267000.0,29.6841,29.7049,29.6841,29.7049,267000.0
2014-05-08 14:45:00,42.88,42.88,42.86,42.88,265000.0,29.7049,29.7049,29.6911,29.7049,265000.0
2014-05-08 14:50:00,42.88,42.88,42.85,42.86,150100.0,29.7049,29.7049,29.6841,29.6911,150100.0
2014-05-08 14:55:00,42.86,42.89,42.85,42.86,229200.0,29.6911,29.7118,29.6841,29.6911,229200.0
2014-05-08 15:00:00,42.86,42.87,42.84,42.85,135500.0,29.6911,29.698,29.6772,29.6841,135500.0
2014-05-08 15:05:00,42.84,42.86,42.81,42.81,229600.0,29.6772,29.6911,29.6564,29.6564,229600.0
2014-05-08 15:10:00,42.8,42.83,42.8,42.83,126500.0,29.6495,29.6703,29.6495,29.6703,126500.0
2014-05-08 15:15:00,42.82,42.83,42.81,42.82,90300.0,29.6634,29.6703,29.6564,29.6634,90300.0
2014-05-08 15:20:00,42.82,42.83,42.81,42.82,301000.0,29.6634,29.6703,29.6564,29.6634,301000.0
2014-05-08 15:25:00,42.82,42.84,42.81,42.84,141600.0,29.6634,29.6772,29.6564,29.6772,141600.0
2014-05-08 15:30:00,42.84,42.86,42.84,42.86,228700.0,29.6772,29.6911,29.6772,29.6911,228700.0
2014-05-08 15:35:00,42.86,42.87,42.83,42.85,403200.0,29.6911,29.698,29.6703,29.6841,403200.0
2014-05-08 15:40:00,42.85,42.88,42.84,42.87,191000.0,29.6841,29.7049,29.6772,29.698,191000.0
2014-05-08 15:45:00,42.87,42.88,42.86,42.87,309800.0,29.698,29.7049,29.6911,29.698,309800.0
2014-05-08 15:50:00,42.87,42.89,42.85,42.89,335000.0,29.698,29.7118,29.6841,29.7118,335000.0
2014-05-08 15:55:00,42.89,42.9,42.86,42.87,469500.0,29.7118,29.7188,29.6911,29.698,469500.0
2014-05-09 09:30:00,42.84,42.98,42.83,42.85,266400.0,29.6772,29.7742,29.6703,29.6841,266400.0
2014-05-09 09:35:00,42.86,42.87,42.73,42.83,444300.0,29.6911,29.698,29.601,29.6703,444300.0
2014-05-09 09:40:00,42.84,42.91,42.83,42.83,229500.0,29.6772,29.7257,29.6703,29.6703,229500.0
2014-05-09 09:45:00,42.83,42.87,42.77,42.79,403300.0,29.6703,29.698,29.6287,29.6426,403300.0
2014-05-09 09:50:00,42.79,42.83,42.76,42.83,305000.0,29.6426,29.6703,29.6218,29.6703,305000.0
2014-05-09 09:55:00,42.83,42.84,42.76,42.79,109000.0,29.6703,29.6772,29.6218,29.6426,109000.0
2014-05-09 10:00:00,42.79,42.79,42.73,42.74,126000.0,29.6426,29.6426,29.601,29.6079,126000.0
2014-05-09 10:05:00,42.75,42.76,42.7,42.71,303900.0,29.6149,29.6218,29.5802,29.5871,303900.0
2014-05-09 10:10:00,42.71,42.71,42.64,42.65,255800.0,29.5871,29.5871,29.5387,29.5456,255800.0
2014-05-09 10:15:00,42.65,42.66,42.61,42.65,217000.0,29.5456,29.5525,29.5179,29.5456,217000.0
2014-05-09 10:20:00,42.65,42.69,42.65,42.67,185400.0,29.5456,29.5733,29.5456,29.5594,185400.0
2014-05-09 10:25:00,42.67,42.69,42.65,42.67,74000.0,29.5594,29.5733,29.5456,29.5594,74000.0
2014-05-09 10:30:00,42.67,42.69,42.66,42.67,97700.0,29.5594,29.5733,29.5525,29.5594,97700.0
2014-05-09 10:35:00,42.67,42.69,42.66,42.68,249100.0,29.5594,29.5733,29.5525,29.5664,249100.0
2014-05-09 10:40:00,42.69,42.72,42.68,42.72,149700.0,29.5733,29.5941,29.5664,29.5941,149700.0
2014-05-09 10:45:00,42.71,42.72,42.66,42.66,153300.0,29.5871,29.5941,29.5525,29.5525,153300.0
2014-05-09 10:50:00,42.66,42.73,42.65,42.73,97300.0,29.5525,29.601,29.5456,29.601,97300.0
2014-05-09 10:55:00,42.73,42.77,42.73,42.76,88300.0,29.601,29.6287,29.601,29.6218,88300.0
2014-05-09 11:00:00,42.76,42.76,42.72,42.72,41300.0,29.6218,29.6218,29.5941,29.5941,41300.0
2014-05-09 11:05:00,42.72,42.73,42.71,42.72,34800.0,29.5941,29.601,29.5871,29.5941,34800.0
2014-05-09 11:10:00,42.72,42.75,42.72,42.72,169100.0,29.5941,29.6149,29.5941,29.5941,169100.0
2014-05-09 11:15:00,42.72,42.73,42.69,42.7,27900.0,29.5941,29.601,29.5733,29.5802,27900.0
2014-05-09 11:20:00,42.7,42.72,42.7,42.71,53800.0,29.5802,29.5941,29.5802,29.5871,53800.0
2014-05-09 11:25:00,42.71,42.77,42.71,42.75,50200.0,29.5871,29.6287,29.5871,29.6149,50200.0
2014-05-09 11:30:00,42.75,42.77,42.72,42.72,72300.0,29.6149,29.6287,29.5941,29.5941,72300.0
2014-05-09 11:35:00,42.72,42.73,42.68,42.69,151500.0,29.5941,29.601,29.5664,29.5733,151500.0
2014-05-09 11:40:00,42.68,42.69,42.67,42.67,197100.0,29.5664,29.5733,29.5594,29.5594,197100.0
2014-05-09 11:45:00,42.68,42.68,42.63,42.64,93200.0,29.5664,29.5664,29.5317,29.5387,93200.0
2014-05-09 11:50:00,42.64,42.64,42.59,42.59,38400.0,29.5387,29.5387,29.504,29.504,38400.0
2014-05-09 11:55:00,42.59,42.59,42.51,42.51,142600.0,29.504,29.504,29.4486,29.4486,142600.0
2014-05-09 12:00:00,42.52,42.52,42.41,42.46,325400.0,29.4555,29.4555,29.3793,29.414,325400.0
2014-05-09 12:05:00,42.46,42.55,42.44,42.54,421800.0,29.414,29.4763,29.4001,29.4694,421800.0
2014-05-09 12:10:00,42.54,42.54,42.47,42.47,183400.0,29.4694,29.4694,29.4209,29.4209,183400.0
2014-05-09 12:15:00,42.46,42.46,42.43,42.45,205400.0,29.414,29.414,29.3932,29.407,205400.0
2014-05-09 12:20:00,42.44,42.47,42.44,42.47,48600.0,29.4001,29.4209,29.4001,29.4209,48600.0
2014-05-09 12:25:00,42.47,42.49,42.47,42.48,35800.0,29.4209,29.4347,29.4209,29.4278,35800.0
2014-05-09 12:30:00,42.49,42.52,42.49,42.5,59600.0,29.4347,29.4555,29.4347,29.4417,59600.0
2014-05-09 12:35:00,42.51,42.52,42.49,42.5,82200.0,29.4486,29.4555,29.4347,29.4417,82200.0
2014-05-09 12:40:00,42.5,42.52,42.49,42.52,119300.0,29.4417,29.4555,29.4347,29.4555,119300.0
2014-05-09 12:45:00,42.52,42.54,42.51,42.52,81800.0,29.4555,29.4694,29.4486,29.4555,81800.0
2014-05-09 12:50:00,42.52,42.52,42.48,42.49,28200.0,29.4555,29.4555,29.4278,29.4347,28200.0
2014-05-09 12:55:00,42.48,42.48,42.46,42.47,65300.0,29.4278,29.4278,29.414,29.4209,65300.0
2014-05-09 13:00:00,42.46,42.48,42.46,42.48,48800.0,29.414,29.4278,29.414,29.4278,48800.0
2014-05-09 13:05:00,42.48,42.54,42.48,42.5,220300.0,29.4278,29.4694,29.4278,29.4417,220300.0
2014-05-09 13:10:00,42.5,42.54,42.5,42.52,194300.0,29.4417,29.4694,29.4417,29.4555,194300.0
2014-05-09 13:15:00,42.52,42.57,42.52,42.57,281400.0,29.4555,29.4902,29.4555,29.4902,281400.0
2014-05-09 13:20:00,42.57,42.58,42.52,42.52,133500.0,29.4902,29.4971,29.4555,29.4555,133500.0
2014-05-09 13:25:00,42.51,42.52,42.48,42.48,87000.0,29.4486,29.4555,29.4278,29.4278,87000.0
2014-05-09 13:30:00,42.48,42.51,42.48,42.49,59000.0,29.4278,29.4486,29.4278,29.4347,59000.0
2014-05-09 13:35:00,42.5,42.5,42.47,42.47,140100.0,29.4417,29.4417,29.4209,29.4209,140100.0
2014-05-09 13:40:00,42.47,42.49,42.46,42.46,94400.0,29.4209,29.4347,29.414,29.414,94400.0
2014-05-09 13:45:00,42.46,42.48,42.46,42.48,36400.0,29.414,29.4278,29.414,29.4278,36400.0
2014-05-09 13:50:00,42.48,42.52,42.47,42.49,22100.0,29.4278,29.4555,29.4209,29.4347,22100.0
2014-05-09 13:55:00,42.5,42.5,42.47,42.48,22200.0,29.4417,29.4417,29.4209,29.4278,22200.0
2014-05-09 14:00:00,42.48,42.5,42.48,42.49,23500.0,29.4278,29.4417,29.4278,29.4347,23500.0
2014-05-09 14:05:00,42.49,42.5,42.47,42.48,34400.0,29.4347,29.4417,29.4209,29.4278,34400.0
2014-05-09 14:10:00,42.48,42.49,42.47,42.47,42500.0,29.4278,29.4347,29.4209,29.4209,42500.0
2014-05-09 14:15:00,42.47,42.47,42.43,42.44,404000.0,29.4209,29.4209,29.3932,29.4001,404000.0
2014-05-09 14:20:00,42.45,42.45,42.39,42.39,107600.0,29.407,29.407,29.3655,29.3655,107600.0
2014-05-09 14:25:00,42.39,42.42,42.39,42.4,80600.0,29.3655,29.3863,29.3655,29.3724,80600.0
2014-05-09 14:30:00,42.39,42.41,42.39,42.4,33000.0,29.3655,29.3793,29.3655,29.3724,33000.0
2014-05-09 14:35:00,42.39,42.4,42.36,42.36,27900.0,29.3655,29.3724,29.3447,29.3447,27900.0
2014-05-09 14:40:00,42.37,42.37,42.3,42.3,150000.0,29.3516,29.3516,29.3031,29.3031,150000.0
2014-05-09 14:45:00,42.31,42.32,42.28,42.28,146200.0,29.3101,29.317,29.2893,29.2893,146200.0
2014-05-09 14:50:00,42.29,42.32,42.28,42.3,169800.0,29.2962,29.317,29.2893,29.3031,169800.0
2014-05-09 14:55:00,42.3,42.31,42.29,42.3,39600.0,29.3031,29.3101,29.2962,29.3031,39600.0
2014-05-09 15:00:00,42.3,42.35,42.3,42.34,145500.0,29.3031,29.3378,29.3031,29.3308,145500.0
2014-05-09 15:05:00,42.34,42.34,42.3,42.32,117400.0,29.3308,29.3308,29.3031,29.317,117400.0
2014-05-09 15:10:00,42.32,42.33,42.29,42.29,67500.0,29.317,29.3239,29.2962,29.2962,67500.0
2014-05-09 15:15:00,42.29,42.3,42.27,42.28,66900.0,29.2962,29.3031,29.2823,29.2893,66900.0
2014-05-09 15:20:00,42.29,42.29,42.25,42.29,156700.0,29.2962,29.2962,29.2685,29.2962,156700.0
2014-05-09 15:25:00,42.29,42.31,42.28,42.31,120100.0,29.2962,29.3101,29.2893,29.3101,120100.0
2014-05-09 15:30:00,42.3,42.31,42.29,42.3,149700.0,29.3031,29.3101,29.2962,29.3031,149700.0
2014-05-09 15:35:00,42.3,42.31,42.28,42.28,130600.0,29.3031,29.3101,29.2893,29.2893,130600.0
2014-05-09 15:40:00,42.28,42.28,42.25,42.25,139800.0,29.2893,29.2893,29.2685,29.2685,139800.0
2014-05-09 15:45:00,42.26,42.27,42.24,42.25,165100.0,29.2754,29.2823,29.2616,29.2685,165100.0
2014-05-09 15:50:00,42.26,42.26,42.24,42.24,417700.0,29.2754,29.2754,29.2616,29.2616,417700.0
2014-05-09 15:55:00,42.25,42.27,42.24,42.27,1079800.0,29.2685,29.2823,29.2616,29.2823,1079800.0
2014-05-12 09:30:00,42.35,42.4,42.21,42.25,245900.0,29.3378,29.3724,29.2408,29.2685,245900.0
2014-05-12 09:35:00,42.25,42.38,42.25,42.32,330900.0,29.2685,29.3585,29.2685,29.317,330900.0
2014-05-12 09:40:00,42.33,42.39,42.3,42.33,266100.0,29.3239,29.3655,29.3031,29.3239,266100.0
2014-05-12 09:45:00,42.33,42.35,42.25,42.25,130600.0,29.3239,29.3378,29.2685,29.2685,130600.0
2014-05-12 09:50:00,42.25,42.27,42.17,42.17,289900.0,29.2685,29.2823,29.2131,29.2131,289900.0
2014-05-12 09:55:00,42.18,42.18,41.99,42.08,1343800.0,29.22,29.22,29.0884,29.1507,1343800.0
2014-05-12 10:00:00,42.08,42.19,42.08,42.15,282200.0,29.1507,29.2269,29.1507,29.1992,282200.0
2014-05-12 10:05:00,42.15,42.15,42.08,42.11,305800.0,29.1992,29.1992,29.1507,29.1715,305800.0
2014-05-12 10:10:00,42.1,42.11,42.07,42.09,350600.0,29.1646,29.1715,29.1438,29.1576,350600.0
2014-05-12 10:15:00,42.1,42.12,42.05,42.06,272200.0,29.1646,29.1784,29.1299,29.1369,272200.0
2014-05-12 10:20:00,42.06,42.06,41.95,41.96,417000.0,29.1369,29.1369,29.0607,29.0676,417000.0
2014-05-12 10:25:00,41.97,42.03,41.96,42.03,200100.0,29.0745,29.1161,29.0676,29.1161,200100.0
2014-05-12 10:30:00,42.03,42.06,42.0,42.06,93000.0,29.1161,29.1369,29.0953,29.1369,93000.0
2014-05-12 10:35:00,42.05,42.07,42.0,42.0,377500.0,29.1299,29.1438,29.0953,29.0953,377500.0
2014-05-12 10:40:00,41.99,42.03,41.97,42.03,120800.0,29.0884,29.1161,29.0745,29.1161,120800.0
2014-05-12 10:45:00,42.03,42.04,41.96,41.96,93700.0,29.1161,29.123,29.0676,29.0676,93700.0
2014-05-12 10:50:00,41.96,41.99,41.95,41.96,124500.0,29.0676,29.0884,29.0607,29.0676,124500.0
2014-05-12 10:55:00,41.96,41.98,41.94,41.96,78100.0,29.0676,29.0814,29.0537,29.0676,78100.0
2014-05-12 11:00:00,41.95,41.98,41.95,41.97,59400.0,29.0607,29.0814,29.0607,29.0745,59400.0
2014-05-12 11:05:00,41.96,41.99,41.96,41.98,52600.0,29.0676,29.0884,29.0676,29.0814,52600.0
2014-05-12 11:10:00,41.99,42.02,41.97,42.02,116600.0,29.0884,29.1092,29.0745,29.1092,116600.0
2014-05-12 11:15:00,42.01,42.03,42.01,42.02,137900.0,29.1022,29.1161,29.1022,29.1092,137900.0
2014-05-12 11:20:00,42.01,42.02,41.99,42.0,143800.0,29.1022,29.1092,29.0884,29.0953,143800.0
2014-05-12 11:25:00,42.0,42.01,41.99,42.0,212800.0,29.0953,29.1022,29.0884,29.0953,212800.0
2014-05-12 11:30:00,42.0,42.05,42.0,42.05,156600.0,29.0953,29.1299,29.0953,29.1299,156600.0
2014-05-12 11:35:00,42.05,42.06,42.02,42.05,196500.0,29.1299,29.1369,29.1092,29.1299,196500.0
2014-05-12 11:40:00,42.06,42.08,42.05,42.08,30700.0,29.1369,29.1507,29.1299,29.1507,30700.0
2014-05-12 11:45:00,42.08,42.09,42.06,42.08,40800.0,29.1507,29.1576,29.1369,29.1507,40800.0
2014-05-12 11:50:00,42.08,42.09,42.07,42.08,17600.0,29.1507,29.1576,29.1438,29.1507,17600.0
2014-05-12 11:55:00,42.08,42.1,42.08,42.1,22600.0,29.1507,29.1646,29.1507,29.1646,22600.0
2014-05-12 12:00:00,42.1,42.11,42.07,42.07,58100.0,29.1646,29.1715,29.1438,29.1438,58100.0
2014-05-12 12:05:00,42.07,42.09,42.06,42.08,17000.0,29.1438,29.1576,29.1369,29.1507,17000.0
2014-05-12 12:10:00,42.08,42.09,42.04,42.05,71300.0,29.1507,29.1576,29.123,29.1299,71300.0
2014-05-12 12:15:00,42.06,42.07,42.04,42.05,25100.0,29.1369,29.1438,29.123,29.1299,25100.0
2014-05-12 12:20:00,42.04,42.05,42.0,42.02,161700.0,29.123,29.1299,29.0953,29.1092,161700.0
2014-05-12 12:25:00,42.01,42.02,41.97,41.99,23100.0,29.1022,29.1092,29.0745,29.0884,23100.0
2014-05-12 12:30:00,41.98,41.99,41.96,41.96,34300.0,29.0814,29.0884,29.0676,29.0676,34300.0
2014-05-12 12:35:00,41.96,41.97,41.95,41.95,28000.0,29.0676,29.0745,29.0607,29.0607,28000.0
2014-05-12 12:40:00,41.96,41.97,41.94,41.97,35300.0,29.0676,29.0745,29.0537,29.0745,35300.0
2014-05-12 12:45:00,41.97,42.01,41.97,42.01,33700.0,29.0745,29.1022,29.0745,29.1022,33700.0
2014-05-12 12:50:00,42.01,42.02,42.0,42.0,116500.0,29.1022,29.1092,29.0953,29.0953,116500.0
2014-05-12 12:55:00,42.0,42.01,41.98,41.99,41000.0,29.0953,29.1022,29.0814,29.0884,41000.0
2014-05-12 13:00:00,41.98,42.04,41.98,42.01,256800.0,29.0814,29.123,29.0814,29.1022,256800.0
2014-05-12 13:05:00,42.01,42.04,42.01,42.02,46100.0,29.1022,29.123,29.1022,29.1092,46100.0
2014-05-12 13:10:00,42.02,42.04,42.01,42.03,92800.0,29.1092,29.123,29.1022,29.1161,92800.0
2014-05-12 13:15:00,42.03,42.04,42.01,42.01,124100.0,29.1161,29.123,29.1022,29.1022,124100.0
2014-05-12 13:20:00,42.01,42.02,41.99,41.99,8200.0,29.1022,29.1092,29.0884,29.0884,8200.0
2014-05-12 13:25:00,41.99,41.99,41.97,41.98,44900.0,29.0884,29.0884,29.0745,29.0814,44900.0
2014-05-12 13:30:00,41.98,41.99,41.95,41.96,28000.0,29.0814,29.0884,29.0607,29.0676,28000.0
2014-05-12 13:35:00,41.95,41.98,41.95,41.97,141500.0,29.0607,29.0814,29.0607,29.0745,141500.0
2014-05-12 13:40:00,41.97,41.98,41.92,41.93,134500.0,29.0745,29.0814,29.0399,29.0468,134500.0
2014-05-12 13:45:00,41.92,41.93,41.91,41.93,98300.0,29.0399,29.0468,29.033,29.0468,98300.0
2014-05-12 13:50:00,41.92,41.94,41.9,41.9,35400.0,29.0399,29.0537,29.026,29.026,35400.0
2014-05-12 13:55:00,41.91,41.91,41.89,41.89,18700.0,29.033,29.033,29.0191,29.0191,18700.0
2014-05-12 14:00:00,41.9,41.92,41.89,41.91,206000.0,29.026,29.0399,29.0191,29.033,206000.0
2014-05-12 14:05:00,41.91,41.94,41.91,41.92,29900.0,29.033,29.0537,29.033,29.0399,29900.0
2014-05-12 14:10:00,41.91,41.92,41.89,41.91,58600.0,29.033,29.0399,29.0191,29.033,58600.0
2014-05-12 14:15:00,41.91,41.92,41.88,41.88,143300.0,29.033,29.0399,29.0122,29.0122,143300.0
2014-05-12 14:20:00,41.88,41.89,41.85,41.86,272800.0,29.0122,29.0191,28.9914,28.9983,272800.0
2014-05-12 14:25:00,41.86,41.86,41.82,41.85,192400.0,28.9983,28.9983,28.9706,28.9914,192400.0
2014-05-12 14:30:00,41.85,41.88,41.84,41.84,78200.0,28.9914,29.0122,28.9845,28.9845,78200.0
2014-05-12 14:35:00,41.84,41.85,41.83,41.84,122600.0,28.9845,28.9914,28.9775,28.9845,122600.0
2014-05-12 14:40:00,41.84,41.87,41.83,41.86,57800.0,28.9845,29.0052,28.9775,28.9983,57800.0
2014-05-12 14:45:00,41.86,41.87,41.84,41.84,99700.0,28.9983,29.0052,28.9845,28.9845,99700.0
2014-05-12 14:50:00,41.85,41.86,41.83,41.84,91900.0,28.9914,28.9983,28.9775,28.9845,91900.0
2014-05-12 14:55:00,41.84,41.85,41.82,41.84,55500.0,28.9845,28.9914,28.9706,28.9845,55500.0
2014-05-12 15:00:00,41.84,41.88,41.83,41.88,163900.0,28.9845,29.0122,28.9775,29.0122,163900.0
2014-05-12 15:05:00,41.88,41.88,41.84,41.85,85800.0,29.0122,29.0122,28.9845,28.9914,85800.0
2014-05-12 15:10:00,41.85,41.85,41.83,41.83,41500.0,28.9914,28.9914,28.9775,28.9775,41500.0
2014-05-12 15:15:00,41.84,41.86,41.82,41.86,132900.0,28.9845,28.9983,28.9706,28.9983,132900.0
2014-05-12 15:20:00,41.86,41.86,41.83,41.84,157600.0,28.9983,28.9983,28.9775,28.9845,157600.0
2014-05-12 15:25:00,41.84,41.85,41.83,41.84,186800.0,28.9845,28.9914,28.9775,28.9845,186800.0
2014-05-12 15:30:00,41.84,41.87,41.84,41.87,89900.0,28.9845,29.0052,28.9845,29.0052,89900.0
2014-05-12 15:35:00,41.86,41.88,41.86,41.88,476400.0,28.9983,29.0122,28.9983,29.0122,476400.0
2014-05-12 15:40:00,41.88,41.89,41.87,41.89,304800.0,29.0122,29.0191,29.0052,29.0191,304800.0
2014-05-12 15:45:00,41.89,41.9,41.88,41.88,277300.0,29.0191,29.026,29.0122,29.0122,277300.0
2014-05-12 15:50:00,41.89,41.89,41.86,41.88,431000.0,29.0191,29.0191,28.9983,29.0122,431000.0
2014-05-12 15:55:00,41.88,41.89,41.86,41.87,910100.0,29.0122,29.0191,28.9983,29.0052,910100.0
2014-05-13 09:30:00,41.96,42.04,41.95,42.02,325200.0,29.0676,29.123,29.0607,29.1092,325200.0
2014-05-13 09:35:00,42.02,42.12,42.0,42.04,365500.0,29.1092,29.1784,29.0953,29.123,365500.0
2014-05-13 09:40:00,42.05,42.17,42.05,42.11,300400.0,29.1299,29.2131,29.1299,29.1715,300400.0
2014-05-13 09:45:00,42.11,42.13,42.06,42.08,187000.0,29.1715,29.1854,29.1369,29.1507,187000.0
2014-05-13 09:50:00,42.08,42.09,42.04,42.07,93500.0,29.1507,29.1576,29.123,29.1438,93500.0
2014-05-13 09:55:00,42.06,42.07,42.0,42.01,113400.0,29.1369,29.1438,29.0953,29.1022,113400.0
2014-05-13 10:00:00,42.01,42.02,41.96,42.0,276700.0,29.1022,29.1092,29.0676,29.0953,276700.0
2014-05-13 10:05:00,42.0,42.02,41.93,41.93,118100.0,29.0953,29.1092,29.0468,29.0468,118100.0
2014-05-13 10:10:00,41.93,42.0,41.93,41.94,230400.0,29.0468,29.0953,29.0468,29.0537,230400.0
2014-05-13 10:15:00,41.94,41.99,41.94,41.98,147600.0,29.0537,29.0884,29.0537,29.0814,147600.0
2014-05-13 10:20:00,41.98,41.98,41.94,41.95,151500.0,29.0814,29.0814,29.0537,29.0607,151500.0
2014-05-13 10:25:00,41.95,41.97,41.93,41.96,86100.0,29.0607,29.0745,29.0468,29.0676,86100.0
2014-05-13 10:30:00,41.96,41.97,41.92,41.93,131800.0,29.0676,29.0745,29.0399,29.0468,131800.0
2014-05-13 10:35:00,41.93,41.93,41.87,41.91,88100.0,29.0468,29.0468,29.0052,29.033,88100.0
2014-05-13 10:40:00,41.91,41.97,41.91,41.96,139200.0,29.033,29.0745,29.033,29.0676,139200.0
2014-05-13 10:45:00,41.96,41.98,41.94,41.95,73600.0,29.0676,29.0814,29.0537,29.0607,73600.0
2014-05-13 10:50:00,41.95,41.96,41.95,41.95,12100.0,29.0607,29.0676,29.0607,29.0607,12100.0
2014-05-13 10:55:00,41.96,41.96,41.92,41.95,117600.0,29.0676,29.0676,29.0399,29.0607,117600.0
2014-05-13 11:00:00,41.95,41.99,41.95,41.97,92700.0,29.0607,29.0884,29.0607,29.0745,92700.0
2014-05-13 11:05:00,41.96,42.0,41.96,41.99,81500.0,29.0676,29.0953,29.0676,29.0884,81500.0
2014-05-13 11:10:00,41.99,41.99,41.95,41.97,37200.0,29.0884,29.0884,29.0607,29.0745,37200.0
2014-05-13 11:15:00,41.96,42.0,41.96,41.99,50800.0,29.0676,29.0953,29.0676,29.0884,50800.0
2014-05-13 11:20:00,42.0,42.01,41.94,41.94,104300.0,29.0953,29.1022,29.0537,29.0537,104300.0
2014-05-13 11:25:00,41.94,41.95,41.92,41.92,51500.0,29.0537,29.0607,29.0399,29.0399,51500.0
2014-05-13 11:30:00,41.93,41.97,41.91,41.95,78300.0,29.0468,29.0745,29.033,29.0607,78300.0
2014-05-13 11:35:00,41.95,41.97,41.94,41.97,29600.0,29.0607,29.0745,29.0537,29.0745,29600.0
2014-05-13 11:40:00,41.97,42.0,41.92,41.92,63300.0,29.0745,29.0953,29.0399,29.0399,63300.0
2014-05-13 11:45:00,41.93,41.96,41.92,41.95,31900.0,29.0468,29.0676,29.0399,29.0607,31900.0
2014-05-13 11:50:00,41.95,41.96,41.93,41.96,40800.0,29.0607,29.0676,29.0468,29.0676,40800.0
2014-05-13 11:55:00,41.96,41.96,41.92,41.92,28500.0,29.0676,29.0676,29.0399,29.0399,28500.0
2014-05-13 12:00:00,41.91,41.94,41.91,41.93,26800.0,29.033,29.0537,29.033,29.0468,26800.0
2014-05-13 12:05:00,41.93,41.94,41.9,41.9,14800.0,29.0468,29.0537,29.026,29.026,14800.0
2014-05-13 12:10:00,41.89,41.9,41.85,41.85,124800.0,29.0191,29.026,28.9914,28.9914,124800.0
2014-05-13 12:15:00,41.85,41.87,41.82,41.87,55600.0,28.9914,29.0052,28.9706,29.0052,55600.0
2014-05-13 12:20:00,41.87,41.89,41.84,41.84,104400.0,29.0052,29.0191,28.9845,28.9845,104400.0
2014-05-13 12:25:00,41.84,41.91,41.83,41.91,221900.0,28.9845,29.033,28.9775,29.033,221900.0
2014-05-13 12:30:00,41.9,41.96,41.9,41.91,188800.0,29.026,29.0676,29.026,29.033,188800.0
2014-05-13 12:35:00,41.91,41.95,41.9,41.95,81600.0,29.033,29.0607,29.026,29.0607,81600.0
2014-05-13 12:40:00,41.96,42.01,41.96,41.99,263400.0,29.0676,29.1022,29.0676,29.0884,263400.0
2014-05-13 12:45:00,42.0,42.03,41.99,42.0,78600.0,29.0953,29.1161,29.0884,29.0953,78600.0
2014-05-13 12:50:00,42.0,42.01,41.98,41.99,105100.0,29.0953,29.1022,29.0814,29.0884,105100.0
2014-05-13 12:55:00,41.98,42.01,41.98,42.0,57300.0,29.0814,29.1022,29.0814,29.0953,57300.0
2014-05-13 13:00:00,42.0,42.0,41.97,41.97,63300.0,29.0953,29.0953,29.0745,29.0745,63300.0
2014-05-13 13:05:00,41.96,41.97,41.93,41.93,74900.0,29.0676,29.0745,29.0468,29.0468,74900.0
2014-05-13 13:10:00,41.94,41.94,41.9,41.91,81600.0,29.0537,29.0537,29.026,29.033,81600.0
2014-05-13 13:15:00,41.91,41.94,41.91,41.94,73200.0,29.033,29.0537,29.033,29.0537,73200.0
2014-05-13 13:20:00,41.94,41.95,41.91,41.94,88900.0,29.0537,29.0607,29.033,29.0537,88900.0
2014-05-13 13:25:00,41.94,41.95,41.93,41.94,13900.0,29.0537,29.0607,29.0468,29.0537,13900.0
2014-05-13 13:30:00,41.94,41.94,41.92,41.93,16000.0,29.0537,29.0537,29.0399,29.0468,16000.0
2014-05-13 13:35:00,41.92,41.93,41.88,41.88,54000.0,29.0399,29.0468,29.0122,29.0122,54000.0
2014-05-13 13:40:00,41.88,41.89,41.86,41.87,17900.0,29.0122,29.0191,28.9983,29.0052,17900.0
2014-05-13 13:45:00,41.87,41.91,41.87,41.89,169500.0,29.0052,29.033,29.0052,29.0191,169500.0
2014-05-13 13:50:00,41.89,41.91,41.89,41.9,9600.0,29.0191,29.033,29.0191,29.026,9600.0
2014-05-13 13:55:00,41.9,41.9,41.87,41.87,13900.0,29.026,29.026,29.0052,29.0052,13900.0
2014-05-13 14:00:00,41.87,41.89,41.87,41.87,20900.0,29.0052,29.0191,29.0052,29.0052,20900.0
2014-05-13 14:05:00,41.87,41.89,41.86,41.87,37800.0,29.0052,29.0191,28.9983,29.0052,37800.0
2014-05-13 14:10:00,41.87,41.87,41.86,41.86,28500.0,29.0052,29.0052,28.9983,28.9983,28500.0
2014-05-13 14:15:00,41.86,41.87,41.85,41.86,36400.0,28.9983,29.0052,28.9914,28.9983,36400.0
2014-05-13 14:20:00,41.85,41.85,41.8,41.82,148600.0,28.9914,28.9914,28.9568,28.9706,148600.0
2014-05-13 14:25:00,41.82,41.82,41.81,41.82,19200.0,28.9706,28.9706,28.9637,28.9706,19200.0
2014-05-13 14:30:00,41.82,41.84,41.82,41.82,39200.0,28.9706,28.9845,28.9706,28.9706,39200.0
2014-05-13 14:35:00,41.82,41.83,41.8,41.81,86100.0,28.9706,28.9775,28.9568,28.9637,86100.0
2014-05-13 14:40:00,41.8,41.82,41.79,41.82,24500.0,28.9568,28.9706,28.9498,28.9706,24500.0
2014-05-13 14:45:00,41.81,41.85,41.81,41.85,350800.0,28.9637,28.9914,28.9637,28.9914,350800.0
2014-05-13 14:50:00,41.84,41.89,41.84,41.88,219600.0,28.9845,29.0191,28.9845,29.0122,219600.0
2014-05-13 14:55:00,41.88,41.89,41.88,41.88,25000.0,29.0122,29.0191,29.0122,29.0122,25000.0
2014-05-13 15:00:00,41.89,41.9,41.88,41.88,68500.0,29.0191,29.026,29.0122,29.0122,68500.0
2014-05-13 15:05:00,41.89,41.9,41.87,41.9,55500.0,29.0191,29.026,29.0052,29.026,55500.0
2014-05-13 15:10:00,41.89,41.9,41.88,41.89,84400.0,29.0191,29.026,29.0122,29.0191,84400.0
2014-05-13 15:15:00,41.89,41.91,41.88,41.9,65700.0,29.0191,29.033,29.0122,29.026,65700.0
2014-05-13 15:20:00,41.9,41.92,41.89,41.9,120100.0,29.026,29.0399,29.0191,29.026,120100.0
2014-05-13 15:25:00,41.89,41.92,41.88,41.92,50300.0,29.0191,29.0399,29.0122,29.0399,50300.0
2014-05-13 15:30:00,41.91,41.92,41.9,41.9,25100.0,29.033,29.0399,29.026,29.026,25100.0
2014-05-13 15:35:00,41.91,41.91,41.9,41.91,40800.0,29.033,29.033,29.026,29.033,40800.0
2014-05-13 15:40:00,41.91,41.91,41.88,41.88,122100.0,29.033,29.033,29.0122,29.0122,122100.0
2014-05-13 15:45:00,41.89,41.94,41.89,41.92,281600.0,29.0191,29.0537,29.0191,29.0399,281600.0
2014-05-13 15:50:00,41.92,41.93,41.92,41.92,113200.0,29.0399,29.0468,29.0399,29.0399,113200.0
2014-05-13 15:55:00,41.93,41.97,41.93,41.95,549200.0,29.0468,29.0745,29.0468,29.0607,549200.0
2014-05-14 09:30:00,42.05,42.17,42.01,42.07,338400.0,29.1299,29.2131,29.1022,29.1438,338400.0
2014-05-14 09:35:00,42.07,42.16,42.07,42.09,319500.0,29.1438,29.2061,29.1438,29.1576,319500.0
2014-05-14 09:40:00,42.08,42.11,42.05,42.11,197500.0,29.1507,29.1715,29.1299,29.1715,197500.0
2014-05-14 09:45:00,42.11,42.12,42.05,42.09,483500.0,29.1715,29.1784,29.1299,29.1576,483500.0
2014-05-14 09:50:00,42.09,42.11,42.04,42.04,182200.0,29.1576,29.1715,29.123,29.123,182200.0
2014-05-14 09:55:00,42.04,42.06,41.96,41.97,326000.0,29.123,29.1369,29.0676,29.0745,326000.0
2014-05-14 10:00:00,41.98,42.02,41.94,41.94,123600.0,29.0814,29.1092,29.0537,29.0537,123600.0
2014-05-14 10:05:00,41.94,41.97,41.92,41.97,320800.0,29.0537,29.0745,29.0399,29.0745,320800.0
2014-05-14 10:10:00,41.96,42.02,41.96,42.01,122700.0,29.0676,29.1092,29.0676,29.1022,122700.0
2014-05-14 10:15:00,42.01,42.05,41.97,42.05,270000.0,29.1022,29.1299,29.0745,29.1299,270000.0
2014-05-14 10:20:00,42.04,42.1,42.03,42.06,178600.0,29.123,29.1646,29.1161,29.1369,178600.0
2014-05-14 10:25:00,42.06,42.07,42.03,42.07,175500.0,29.1369,29.1438,29.1161,29.1438,175500.0
2014-05-14 10:30:00,42.07,42.12,42.07,42.11,298100.0,29.1438,29.1784,29.1438,29.1715,298100.0
2014-05-14 10:35:00,42.11,42.15,42.07,42.14,117800.0,29.1715,29.1992,29.1438,29.1923,117800.0
2014-05-14 10:40:00,42.13,42.22,42.13,42.21,159200.0,29.1854,29.2477,29.1854,29.2408,159200.0
2014-05-14 10:45:00,42.22,42.24,42.19,42.23,816900.0,29.2477,29.2616,29.2269,29.2546,816900.0
2014-05-14 10:50:00,42.24,42.27,42.24,42.26,104700.0,29.2616,29.2823,29.2616,29.2754,104700.0
2014-05-14 10:55:00,42.26,42.28,42.25,42.28,180500.0,29.2754,29.2893,29.2685,29.2893,180500.0
2014-05-14 11:00:00,42.28,42.28,42.21,42.23,143100.0,29.2893,29.2893,29.2408,29.2546,143100.0
2014-05-14 11:05:00,42.23,42.27,42.22,42.26,465300.0,29.2546,29.2823,29.2477,29.2754,465300.0
2014-05-14 11:10:00,42.26,42.32,42.25,42.32,667800.0,29.2754,29.317,29.2685,29.317,667800.0
2014-05-14 11:15:00,42.31,42.32,42.29,42.3,87200.0,29.3101,29.317,29.2962,29.3031,87200.0
2014-05-14 11:20:00,42.29,42.35,42.29,42.33,249400.0,29.2962,29.3378,29.2962,29.3239,249400.0
2014-05-14 11:25:00,42.34,42.45,42.33,42.44,526700.0,29.3308,29.407,29.3239,29.4001,526700.0
2014-05-14 11:30:00,42.44,42.44,42.35,42.36,143000.0,29.4001,29.4001,29.3378,29.3447,143000.0
2014-05-14 11:35:00,42.36,42.42,42.36,42.37,98000.0,29.3447,29.3863,29.3447,29.3516,98000.0
2014-05-14 11:40:00,42.36,42.38,42.35,42.36,60900.0,29.3447,29.3585,29.3378,29.3447,60900.0
2014-05-14 11:45:00,42.36,42.37,42.35,42.37,76800.0,29.3447,29.3516,29.3378,29.3516,76800.0
2014-05-14 11:50:00,42.37,42.38,42.35,42.35,356600.0,29.3516,29.3585,29.3378,29.3378,356600.0
2014-05-14 11:55:00,42.36,42.37,42.34,42.37,190400.0,29.3447,29.3516,29.3308,29.3516,190400.0
2014-05-14 12:00:00,42.37,42.37,42.34,42.34,28600.0,29.3516,29.3516,29.3308,29.3308,28600.0
2014-05-14 12:05:00,42.33,42.38,42.32,42.38,62200.0,29.3239,29.3585,29.317,29.3585,62200.0
2014-05-14 12:10:00,42.37,42.37,42.31,42.32,217400.0,29.3516,29.3516,29.3101,29.317,217400.0
2014-05-14 12:15:00,42.32,42.32,42.31,42.32,77500.0,29.317,29.317,29.3101,29.317,77500.0
2014-05-14 12:20:00,42.32,42.32,42.31,42.32,20600.0,29.317,29.317,29.3101,29.317,20600.0
2014-05-14 12:25:00,42.32,42.34,42.32,42.33,68000.0,29.317,29.3308,29.317,29.3239,68000.0
2014-05-14 12:30:00,42.33,42.35,42.33,42.35,22700.0,29.3239,29.3378,29.3239,29.3378,22700.0
2014-05-14 12:35:00,42.35,42.41,42.35,42.41,123900.0,29.3378,29.3793,29.3378,29.3793,123900.0
2014-05-14 12:40:00,42.4,42.41,42.36,42.37,22300.0,29.3724,29.3793,29.3447,29.3516,22300.0
2014-05-14 12:45:00,42.37,42.39,42.36,42.38,86900.0,29.3516,29.3655,29.3447,29.3585,86900.0
2014-05-14 12:50:00,42.39,42.41,42.36,42.36,38800.0,29.3655,29.3793,29.3447,29.3447,38800.0
2014-05-14 12:55:00,42.36,42.38,42.36,42.37,35900.0,29.3447,29.3585,29.3447,29.3516,35900.0
2014-05-14 13:00:00,42.37,42.38,42.35,42.37,72800.0,29.3516,29.3585,29.3378,29.3516,72800.0
2014-05-14 13:05:00,42.36,42.37,42.36,42.37,2700.0,29.3447,29.3516,29.3447,29.3516,2700.0
2014-05-14 13:10:00,42.36,42.36,42.34,42.35,44200.0,29.3447,29.3447,29.3308,29.3378,44200.0
2014-05-14 13:15:00,42.34,42.35,42.33,42.34,151100.0,29.3308,29.3378,29.3239,29.3308,151100.0
2014-05-14 13:20:00,42.34,42.35,42.34,42.34,4500.0,29.3308,29.3378,29.3308,29.3308,4500.0
2014-05-14 13:25:00,42.34,42.35,42.34,42.35,140300.0,29.3308,29.3378,29.3308,29.3378,140300.0
2014-05-14 13:30:00,42.35,42.35,42.32,42.33,36500.0,29.3378,29.3378,29.317,29.3239,36500.0
2014-05-14 13:35:00,42.33,42.33,42.32,42.32,29400.0,29.3239,29.3239,29.317,29.317,29400.0
2014-05-14 13:40:00,42.33,42.35,42.33,42.34,79800.0,29.3239,29.3378,29.3239,29.3308,79800.0
2014-05-14 13:45:00,42.34,42.34,42.32,42.33,16800.0,29.3308,29.3308,29.317,29.3239,16800.0
2014-05-14 13:50:00,42.33,42.33,42.31,42.31,19100.0,29.3239,29.3239,29.3101,29.3101,19100.0
2014-05-14 13:55:00,42.31,42.32,42.29,42.31,100800.0,29.3101,29.317,29.2962,29.3101,100800.0
2014-05-14 14:00:00,42.31,42.31,42.3,42.3,22400.0,29.3101,29.3101,29.3031,29.3031,22400.0
2014-05-14 14:05:00,42.3,42.3,42.25,42.26,60700.0,29.3031,29.3031,29.2685,29.2754,60700.0
2014-05-14 14:10:00,42.25,42.26,42.25,42.26,13300.0,29.2685,29.2754,29.2685,29.2754,13300.0
2014-05-14 14:15:00,42.26,42.29,42.26,42.28,113300.0,29.2754,29.2962,29.2754,29.2893,113300.0
2014-05-14 14:20:00,42.27,42.28,42.27,42.27,28800.0,29.2823,29.2893,29.2823,29.2823,28800.0
2014-05-14 14:25:00,42.27,42.28,42.27,42.27,10400.0,29.2823,29.2893,29.2823,29.2823,10400.0
2014-05-14 14:30:00,42.28,42.28,42.25,42.25,30000.0,29.2893,29.2893,29.2685,29.2685,30000.0
2014-05-14 14:35:00,42.25,42.26,42.24,42.26,103800.0,29.2685,29.2754,29.2616,29.2754,103800.0
2014-05-14 14:40:00,42.26,42.28,42.26,42.26,76600.0,29.2754,29.2893,29.2754,29.2754,76600.0
2014-05-14 14:45:00,42.26,42.26,42.22,42.23,83400.0,29.2754,29.2754,29.2477,29.2546,83400.0
2014-05-14 14:50:00,42.23,42.27,42.22,42.26,178300.0,29.2546,29.2823,29.2477,29.2754,178300.0
2014-05-14 14:55:00,42.26,42.27,42.25,42.26,75000.0,29.2754,29.2823,29.2685,29.2754,75000.0
2014-05-14 15:00:00,42.26,42.26,42.2,42.23,209600.0,29.2754,29.2754,29.2338,29.2546,209600.0
2014-05-14 15:05:00,42.23,42.23,42.18,42.18,74200.0,29.2546,29.2546,29.22,29.22,74200.0
2014-05-14 15:10:00,42.18,42.2,42.17,42.2,53300.0,29.22,29.2338,29.2131,29.2338,53300.0
2014-05-14 15:15:00,42.19,42.2,42.17,42.17,68800.0,29.2269,29.2338,29.2131,29.2131,68800.0
2014-05-14 15:20:00,42.18,42.18,42.17,42.18,52500.0,29.22,29.22,29.2131,29.22,52500.0
2014-05-14 15:25:00,42.18,42.21,42.17,42.21,124000.0,29.22,29.2408,29.2131,29.2408,124000.0
2014-05-14 15:30:00,42.2,42.21,42.17,42.18,100000.0,29.2338,29.2408,29.2131,29.22,100000.0
2014-05-14 15:35:00,42.18,42.18,42.17,42.18,134600.0,29.22,29.22,29.2131,29.22,134600.0
2014-05-14 15:40:00,42.18,42.18,42.17,42.18,208500.0,29.22,29.22,29.2131,29.22,208500.0
2014-05-14 15:45:00,42.18,42.19,42.17,42.18,236300.0,29.22,29.2269,29.2131,29.22,236300.0
2014-05-14 15:50:00,42.18,42.2,42.17,42.18,383600.0,29.22,29.2338,29.2131,29.22,383600.0
2014-05-14 15:55:00,42.18,42.19,42.17,42.18,799000.0,29.22,29.2269,29.2131,29.22,799000.0
2014-05-15 09:30:00,42.19,42.26,42.15,42.18,203800.0,29.2269,29.2754,29.1992,29.22,203800.0
2014-05-15 09:35:00,42.19,42.35,42.16,42.29,183400.0,29.2269,29.3378,29.2061,29.2962,183400.0
2014-05-15 09:40:00,42.28,42.28,42.16,42.17,299700.0,29.2893,29.2893,29.2061,29.2131,299700.0
2014-05-15 09:45:00,42.17,42.23,42.13,42.23,152500.0,29.2131,29.2546,29.1854,29.2546,152500.0
2014-05-15 09:50:00,42.23,42.29,42.22,42.27,128500.0,29.2546,29.2962,29.2477,29.2823,128500.0
2014-05-15 09:55:00,42.27,42.4,42.26,42.38,349000.0,29.2823,29.3724,29.2754,29.3585,349000.0
2014-05-15 10:00:00,42.38,42.38,42.31,42.35,106400.0,29.3585,29.3585,29.3101,29.3378,106400.0
2014-05-15 10:05:00,42.35,42.37,42.26,42.3,191900.0,29.3378,29.3516,29.2754,29.3031,191900.0
2014-05-15 10:10:00,42.3,42.33,42.28,42.31,98600.0,29.3031,29.3239,29.2893,29.3101,98600.0
2014-05-15 10:15:00,42.3,42.36,42.3,42.34,165900.0,29.3031,29.3447,29.3031,29.3308,165900.0
2014-05-15 10:20:00,42.34,42.34,42.27,42.3,168100.0,29.3308,29.3308,29.2823,29.3031,168100.0
2014-05-15 10:25:00,42.29,42.29,42.19,42.24,193100.0,29.2962,29.2962,29.2269,29.2616,193100.0
2014-05-15 10:30:00,42.24,42.28,42.23,42.27,192800.0,29.2616,29.2893,29.2546,29.2823,192800.0
2014-05-15 10:35:00,42.28,42.29,42.22,42.23,230100.0,29.2893,29.2962,29.2477,29.2546,230100.0
2014-05-15 10:40:00,42.24,42.27,42.22,42.24,228500.0,29.2616,29.2823,29.2477,29.2616,228500.0
2014-05-15 10:45:00,42.23,42.24,42.2,42.2,138300.0,29.2546,29.2616,29.2338,29.2338,138300.0
2014-05-15 10:50:00,42.2,42.21,42.18,42.18,214700.0,29.2338,29.2408,29.22,29.22,214700.0
2014-05-15 10:55:00,42.18,42.19,42.15,42.17,118100.0,29.22,29.2269,29.1992,29.2131,118100.0
2014-05-15 11:00:00,42.17,42.18,42.15,42.16,69400.0,29.2131,29.22,29.1992,29.2061,69400.0
2014-05-15 11:05:00,42.15,42.19,42.15,42.16,55600.0,29.1992,29.2269,29.1992,29.2061,55600.0
2014-05-15 11:10:00,42.16,42.16,42.08,42.11,179700.0,29.2061,29.2061,29.1507,29.1715,179700.0
2014-05-15 11:15:00,42.11,42.12,42.09,42.11,159200.0,29.1715,29.1784,29.1576,29.1715,159200.0
2014-05-15 11:20:00,42.11,42.12,42.07,42.09,124300.0,29.1715,29.1784,29.1438,29.1576,124300.0
2014-05-15 11:25:00,42.08,42.11,42.06,42.08,47500.0,29.1507,29.1715,29.1369,29.1507,47500.0
2014-05-15 11:30:00,42.09,42.1,42.06,42.09,131900.0,29.1576,29.1646,29.1369,29.1576,131900.0
2014-05-15 11:35:00,42.09,42.13,42.09,42.12,48400.0,29.1576,29.1854,29.1576,29.1784,48400.0
2014-05-15 11:40:00,42.12,42.17,42.12,42.16,132400.0,29.1784,29.2131,29.1784,29.2061,132400.0
2014-05-15 11:45:00,42.15,42.16,42.13,42.13,30700.0,29.1992,29.2061,29.1854,29.1854,30700.0
2014-05-15 11:50:00,42.13,42.14,42.1,42.11,82500.0,29.1854,29.1923,29.1646,29.1715,82500.0
2014-05-15 11:55:00,42.11,42.12,42.09,42.1,44200.0,29.1715,29.1784,29.1576,29.1646,44200.0
2014-05-15 12:00:00,42.09,42.11,42.07,42.07,140400.0,29.1576,29.1715,29.1438,29.1438,140400.0
2014-05-15 12:05:00,42.08,42.11,42.08,42.09,62500.0,29.1507,29.1715,29.1507,29.1576,62500.0
2014-05-15 12:10:00,42.09,42.09,42.07,42.09,34000.0,29.1576,29.1576,29.1438,29.1576,34000.0
2014-05-15 12:15:00,42.1,42.1,42.08,42.09,46800.0,29.1646,29.1646,29.1507,29.1576,46800.0
2014-05-15 12:20:00,42.09,42.09,42.08,42.08,23000.0,29.1576,29.1576,29.1507,29.1507,23000.0
2014-05-15 12:25:00,42.07,42.1,42.07,42.09,20000.0,29.1438,29.1646,29.1438,29.1576,20000.0
2014-05-15 12:30:00,42.09,42.12,42.09,42.12,45400.0,29.1576,29.1784,29.1576,29.1784,45400.0
2014-05-15 12:35:00,42.13,42.13,42.09,42.11,18100.0,29.1854,29.1854,29.1576,29.1715,18100.0
2014-05-15 12:40:00,42.1,42.11,42.08,42.08,22300.0,29.1646,29.1715,29.1507,29.1507,22300.0
2014-05-15 12:45:00,42.08,42.11,42.08,42.11,33100.0,29.1507,29.1715,29.1507,29.1715,33100.0
2014-05-15 12:50:00,42.12,42.12,42.1,42.11,15600.0,29.1784,29.1784,29.1646,29.1715,15600.0
2014-05-15 12:55:00,42.11,42.11,42.1,42.11,14300.0,29.1715,29.1715,29.1646,29.1715,14300.0
2014-05-15 13:00:00,42.11,42.11,42.09,42.09,10100.0,29.1715,29.1715,29.1576,29.1576,10100.0
2014-05-15 13:05:00,42.09,42.1,42.07,42.09,92600.0,29.1576,29.1646,29.1438,29.1576,92600.0
2014-05-15 13:10:00,42.09,42.09,42.06,42.06,22300.0,29.1576,29.1576,29.1369,29.1369,22300.0
2014-05-15 13:15:00,42.06,42.07,42.04,42.04,75800.0,29.1369,29.1438,29.123,29.123,75800.0
2014-05-15 13:20:00,42.05,42.08,42.05,42.08,19400.0,29.1299,29.1507,29.1299,29.1507,19400.0
2014-05-15 13:25:00,42.07,42.08,42.05,42.07,42400.0,29.1438,29.1507,29.1299,29.1438,42400.0
2014-05-15 13:30:00,42.07,42.09,42.07,42.07,91800.0,29.1438,29.1576,29.1438,29.1438,91800.0
2014-05-15 13:35:00,42.07,42.07,42.05,42.05,48400.0,29.1438,29.1438,29.1299,29.1299,48400.0
2014-05-15 13:40:00,42.05,42.09,42.05,42.09,86700.0,29.1299,29.1576,29.1299,29.1576,86700.0
2014-05-15 13:45:00,42.09,42.09,42.07,42.07,57200.0,29.1576,29.1576,29.1438,29.1438,57200.0
2014-05-15 13:50:00,42.07,42.08,42.06,42.06,43600.0,29.1438,29.1507,29.1369,29.1369,43600.0
2014-05-15 13:55:00,42.07,42.11,42.07,42.09,65800.0,29.1438,29.1715,29.1438,29.1576,65800.0
2014-05-15 14:00:00,42.09,42.09,42.05,42.07,76200.0,29.1576,29.1576,29.1299,29.1438,76200.0
2014-05-15 14:05:00,42.08,42.08,42.06,42.07,34500.0,29.1507,29.1507,29.1369,29.1438,34500.0
2014-05-15 14:10:00,42.07,42.08,42.02,42.04,53600.0,29.1438,29.1507,29.1092,29.123,53600.0
2014-05-15 14:15:00,42.03,42.04,42.0,42.01,48100.0,29.1161,29.123,29.0953,29.1022,48100.0
2014-05-15 14:20:00,42.0,42.03,42.0,42.02,115500.0,29.0953,29.1161,29.0953,29.1092,115500.0
2014-05-15 14:25:00,42.01,42.04,42.0,42.01,146600.0,29.1022,29.123,29.0953,29.1022,146600.0
2014-05-15 14:30:00,42.01,42.03,42.01,42.02,68600.0,29.1022,29.1161,29.1022,29.1092,68600.0
2014-05-15 14:35:00,42.02,42.03,42.0,42.01,16200.0,29.1092,29.1161,29.0953,29.1022,16200.0
2014-05-15 14:40:00,42.01,42.04,42.01,42.02,28200.0,29.1022,29.123,29.1022,29.1092,28200.0
2014-05-15 14:45:00,42.02,42.02,42.01,42.01,55400.0,29.1092,29.1092,29.1022,29.1022,55400.0
2014-05-15 14:50:00,42.01,42.03,42.0,42.01,272500.0,29.1022,29.1161,29.0953,29.1022,272500.0
2014-05-15 14:55:00,42.02,42.02,41.99,42.01,115600.0,29.1092,29.1092,29.0884,29.1022,115600.0
2014-05-15 15:00:00,42.01,42.02,42.0,42.02,64300.0,29.1022,29.1092,29.0953,29.1092,64300.0
2014-05-15 15:05:00,42.01,42.04,42.0,42.04,61100.0,29.1022,29.123,29.0953,29.123,61100.0
2014-05-15 15:10:00,42.04,42.04,42.0,42.01,57000.0,29.123,29.123,29.0953,29.1022,57000.0
2014-05-15 15:15:00,42.01,42.03,42.0,42.0,29600.0,29.1022,29.1161,29.0953,29.0953,29600.0
2014-05-15 15:20:00,42.0,42.01,42.0,42.0,22600.0,29.0953,29.1022,29.0953,29.0953,22600.0
2014-05-15 15:25:00,42.0,42.02,41.97,42.0,123400.0,29.0953,29.1092,29.0745,29.0953,123400.0
2014-05-15 15:30:00,42.0,42.01,41.98,42.0,153900.0,29.0953,29.1022,29.0814,29.0953,153900.0
2014-05-15 15:35:00,42.0,42.03,42.0,42.03,69600.0,29.0953,29.1161,29.0953,29.1161,69600.0
2014-05-15 15:40:00,42.03,42.06,42.02,42.02,124200.0,29.1161,29.1369,29.1092,29.1092,124200.0
2014-05-15 15:45:00,42.02,42.03,42.0,42.0,154100.0,29.1092,29.1161,29.0953,29.0953,154100.0
2014-05-15 15:50:00,42.01,42.04,42.0,42.03,305700.0,29.1022,29.123,29.0953,29.1161,305700.0
2014-05-15 15:55:00,42.03,42.06,42.01,42.02,1132400.0,29.1161,29.1369,29.1022,29.1092,1132400.0
2014-05-16 09:30:00,42.05,42.08,41.89,41.9,164000.0,29.1299,29.1507,29.0191,29.026,164000.0
2014-05-16 09:35:00,41.89,42.02,41.86,41.99,201500.0,29.0191,29.1092,28.9983,29.0884,201500.0
2014-05-16 09:40:00,41.99,42.11,41.99,42.01,309600.0,29.0884,29.1715,29.0884,29.1022,309600.0
2014-05-16 09:45:00,42.02,42.07,42.01,42.06,234900.0,29.1092,29.1438,29.1022,29.1369,234900.0
2014-05-16 09:50:00,42.07,42.08,42.04,42.04,163900.0,29.1438,29.1507,29.123,29.123,163900.0
2014-05-16 09:55:00,42.03,42.05,41.97,42.0,270800.0,29.1161,29.1299,29.0745,29.0953,270800.0
2014-05-16 10:00:00,42.0,42.02,41.94,41.99,267800.0,29.0953,29.1092,29.0537,29.0884,267800.0
2014-05-16 10:05:00,41.98,41.98,41.92,41.92,338600.0,29.0814,29.0814,29.0399,29.0399,338600.0
2014-05-16 10:10:00,41.91,41.94,41.89,41.91,149000.0,29.033,29.0537,29.0191,29.033,149000.0
2014-05-16 10:15:00,41.91,41.96,41.9,41.93,113100.0,29.033,29.0676,29.026,29.0468,113100.0
2014-05-16 10:20:00,41.93,41.95,41.91,41.95,77600.0,29.0468,29.0607,29.033,29.0607,77600.0
2014-05-16 10:25:00,41.95,41.96,41.91,41.91,62800.0,29.0607,29.0676,29.033,29.033,62800.0
2014-05-16 10:30:00,41.92,41.95,41.92,41.95,28700.0,29.0399,29.0607,29.0399,29.0607,28700.0
2014-05-16 10:35:00,41.95,42.01,41.95,42.01,13000.0,29.0607,29.1022,29.0607,29.1022,13000.0
2014-05-16 10:40:00,42.01,42.03,42.0,42.01,19500.0,29.1022,29.1161,29.0953,29.1022,19500.0
2014-05-16 10:45:00,42.02,42.05,42.0,42.05,45000.0,29.1092,29.1299,29.0953,29.1299,45000.0
2014-05-16 10:50:00,42.05,42.06,42.03,42.04,50300.0,29.1299,29.1369,29.1161,29.123,50300.0
2014-05-16 10:55:00,42.03,42.05,42.01,42.02,45100.0,29.1161,29.1299,29.1022,29.1092,45100.0
2014-05-16 11:00:00,42.02,42.02,42.01,42.02,6600.0,29.1092,29.1092,29.1022,29.1092,6600.0
2014-05-16 11:05:00,42.02,42.04,42.0,42.04,25000.0,29.1092,29.123,29.0953,29.123,25000.0
2014-05-16 11:10:00,42.04,42.04,42.0,42.01,111600.0,29.123,29.123,29.0953,29.1022,111600.0
2014-05-16 11:15:00,42.01,42.1,42.0,42.09,647400.0,29.1022,29.1646,29.0953,29.1576,647400.0
2014-05-16 11:20:00,42.09,42.13,42.09,42.12,187500.0,29.1576,29.1854,29.1576,29.1784,187500.0
2014-05-16 11:25:00,42.11,42.17,42.11,42.17,31200.0,29.1715,29.2131,29.1715,29.2131,31200.0
2014-05-16 11:30:00,42.18,42.18,42.15,42.16,37600.0,29.22,29.22,29.1992,29.2061,37600.0
2014-05-16 11:35:00,42.16,42.16,42.1,42.11,37600.0,29.2061,29.2061,29.1646,29.1715,37600.0
2014-05-16 11:40:00,42.11,42.18,42.11,42.11,646300.0,29.1715,29.22,29.1715,29.1715,646300.0
2014-05-16 11:45:00,42.09,42.09,42.0,42.01,301000.0,29.1576,29.1576,29.0953,29.1022,301000.0
2014-05-16 11:50:00,42.01,42.08,42.01,42.07,134700.0,29.1022,29.1507,29.1022,29.1438,134700.0
2014-05-16 11:55:00,42.07,42.12,42.06,42.12,37300.0,29.1438,29.1784,29.1369,29.1784,37300.0
2014-05-16 12:00:00,42.11,42.11,42.06,42.07,42500.0,29.1715,29.1715,29.1369,29.1438,42500.0
2014-05-16 12:05:00,42.07,42.09,42.07,42.07,28300.0,29.1438,29.1576,29.1438,29.1438,28300.0
2014-05-16 12:10:00,42.07,42.08,42.04,42.04,46200.0,29.1438,29.1507,29.123,29.123,46200.0
2014-05-16 12:15:00,42.04,42.05,42.03,42.04,28300.0,29.123,29.1299,29.1161,29.123,28300.0
2014-05-16 12:20:00,42.04,42.06,42.04,42.05,16400.0,29.123,29.1369,29.123,29.1299,16400.0
2014-05-16 12:25:00,42.05,42.05,42.01,42.02,18000.0,29.1299,29.1299,29.1022,29.1092,18000.0
2014-05-16 12:30:00,42.02,42.04,42.01,42.03,40500.0,29.1092,29.123,29.1022,29.1161,40500.0
2014-05-16 12:35:00,42.03,42.04,42.02,42.04,12000.0,29.1161,29.123,29.1092,29.123,12000.0
2014-05-16 12:40:00,42.05,42.05,42.02,42.03,12700.0,29.1299,29.1299,29.1092,29.1161,12700.0
2014-05-16 12:45:00,42.03,42.04,42.01,42.01,6600.0,29.1161,29.123,29.1022,29.1022,6600.0
2014-05-16 12:50:00,42.01,42.02,42.0,42.01,69600.0,29.1022,29.1092,29.0953,29.1022,69600.0
2014-05-16 12:55:00,42.02,42.04,42.02,42.04,37100.0,29.1092,29.123,29.1092,29.123,37100.0
2014-05-16 13:00:00,42.03,42.04,42.01,42.03,117000.0,29.1161,29.123,29.1022,29.1161,117000.0
2014-05-16 13:05:00,42.04,42.09,42.04,42.09,37500.0,29.123,29.1576,29.123,29.1576,37500.0
2014-05-16 13:10:00,42.08,42.09,42.08,42.08,22500.0,29.1507,29.1576,29.1507,29.1507,22500.0
2014-05-16 13:15:00,42.08,42.09,42.06,42.06,80500.0,29.1507,29.1576,29.1369,29.1369,80500.0
2014-05-16 13:20:00,42.06,42.07,42.05,42.05,147100.0,29.1369,29.1438,29.1299,29.1299,147100.0
2014-05-16 13:25:00,42.05,42.08,42.05,42.06,58400.0,29.1299,29.1507,29.1299,29.1369,58400.0
2014-05-16 13:30:00,42.06,42.06,42.04,42.04,53300.0,29.1369,29.1369,29.123,29.123,53300.0
2014-05-16 13:35:00,42.05,42.07,42.05,42.06,20200.0,29.1299,29.1438,29.1299,29.1369,20200.0
2014-05-16 13:40:00,42.05,42.08,42.03,42.05,67800.0,29.1299,29.1507,29.1161,29.1299,67800.0
2014-05-16 13:45:00,42.05,42.05,42.02,42.04,32800.0,29.1299,29.1299,29.1092,29.123,32800.0
2014-05-16 13:50:00,42.03,42.03,42.0,42.0,66600.0,29.1161,29.1161,29.0953,29.0953,66600.0
2014-05-16 13:55:00,42.0,42.02,41.99,42.02,51100.0,29.0953,29.1092,29.0884,29.1092,51100.0
2014-05-16 14:00:00,42.02,42.02,41.98,41.99,59800.0,29.1092,29.1092,29.0814,29.0884,59800.0
2014-05-16 14:05:00,41.99,42.0,41.98,41.98,3600.0,29.0884,29.0953,29.0814,29.0814,3600.0
2014-05-16 14:10:00,41.98,42.0,41.98,42.0,22800.0,29.0814,29.0953,29.0814,29.0953,22800.0
2014-05-16 14:15:00,42.0,42.01,41.99,42.01,80200.0,29.0953,29.1022,29.0884,29.1022,80200.0
2014-05-16 14:20:00,42.0,42.0,41.96,41.97,75900.0,29.0953,29.0953,29.0676,29.0745,75900.0
2014-05-16 14:25:00,41.97,41.98,41.96,41.98,48900.0,29.0745,29.0814,29.0676,29.0814,48900.0
2014-05-16 14:30:00,41.98,42.01,41.97,41.99,100600.0,29.0814,29.1022,29.0745,29.0884,100600.0
2014-05-16 14:35:00,41.99,41.99,41.96,41.97,29300.0,29.0884,29.0884,29.0676,29.0745,29300.0
2014-05-16 14:40:00,41.97,41.98,41.96,41.98,20700.0,29.0745,29.0814,29.0676,29.0814,20700.0
2014-05-16 14:45:00,41.98,41.98,41.96,41.97,25800.0,29.0814,29.0814,29.0676,29.0745,25800.0
2014-05-16 14:50:00,41.97,42.04,41.97,42.04,49200.0,29.0745,29.123,29.0745,29.123,49200.0
2014-05-16 14:55:00,42.04,42.09,42.02,42.09,89200.0,29.123,29.1576,29.1092,29.1576,89200.0
2014-05-16 15:00:00,42.09,42.1,42.05,42.05,83200.0,29.1576,29.1646,29.1299,29.1299,83200.0
2014-05-16 15:05:00,42.05,42.07,42.05,42.07,45900.0,29.1299,29.1438,29.1299,29.1438,45900.0
2014-05-16 15:10:00,42.07,42.08,42.06,42.07,79400.0,29.1438,29.1507,29.1369,29.1438,79400.0
2014-05-16 15:15:00,42.06,42.08,42.06,42.08,89900.0,29.1369,29.1507,29.1369,29.1507,89900.0
2014-05-16 15:20:00,42.07,42.08,42.04,42.05,144600.0,29.1438,29.1507,29.123,29.1299,144600.0
2014-05-16 15:25:00,42.05,42.07,42.05,42.06,26200.0,29.1299,29.1438,29.1299,29.1369,26200.0
2014-05-16 15:30:00,42.07,42.11,42.07,42.09,110400.0,29.1438,29.1715,29.1438,29.1576,110400.0
2014-05-16 15:35:00,42.09,42.14,42.08,42.1,174300.0,29.1576,29.1923,29.1507,29.1646,174300.0
2014-05-16 15:40:00,42.09,42.13,42.09,42.13,111300.0,29.1576,29.1854,29.1576,29.1854,111300.0
2014-05-16 15:45:00,42.12,42.14,42.11,42.14,222500.0,29.1784,29.1923,29.1715,29.1923,222500.0
2014-05-16 15:50:00,42.14,42.16,42.13,42.16,272300.0,29.1923,29.2061,29.1854,29.2061,272300.0
2014-05-16 15:55:00,42.16,42.16,42.13,42.15,662500.0,29.2061,29.2061,29.1854,29.1992,662500.0
2014-05-19 09:30:00,42.03,42.1,41.99,42.04,101800.0,29.1161,29.1646,29.0884,29.123,101800.0
2014-05-19 09:35:00,42.04,42.05,41.84,41.89,305900.0,29.123,29.1299,28.9845,29.0191,305900.0
2014-05-19 09:40:00,41.9,41.91,41.85,41.87,193500.0,29.026,29.033,28.9914,29.0052,193500.0
2014-05-19 09:45:00,41.87,41.87,41.84,41.86,148800.0,29.0052,29.0052,28.9845,28.9983,148800.0
2014-05-19 09:50:00,41.86,41.93,41.85,41.85,356800.0,28.9983,29.0468,28.9914,28.9914,356800.0
2014-05-19 09:55:00,41.85,41.89,41.84,41.86,95700.0,28.9914,29.0191,28.9845,28.9983,95700.0
2014-05-19 10:00:00,41.87,41.88,41.84,41.87,193400.0,29.0052,29.0122,28.9845,29.0052,193400.0
2014-05-19 10:05:00,41.86,41.87,41.82,41.84,90500.0,28.9983,29.0052,28.9706,28.9845,90500.0
2014-05-19 10:10:00,41.83,41.84,41.74,41.77,249900.0,28.9775,28.9845,28.9152,28.936,249900.0
2014-05-19 10:15:00,41.77,41.77,41.73,41.74,64600.0,28.936,28.936,28.9083,28.9152,64600.0
2014-05-19 10:20:00,41.74,41.74,41.67,41.72,280800.0,28.9152,28.9152,28.8667,28.9013,280800.0
2014-05-19 10:25:00,41.72,41.72,41.67,41.68,72600.0,28.9013,28.9013,28.8667,28.8736,72600.0
2014-05-19 10:30:00,41.68,41.69,41.62,41.62,226600.0,28.8736,28.8805,28.8321,28.8321,226600.0
2014-05-19 10:35:00,41.62,41.63,41.58,41.63,87200.0,28.8321,28.839,28.8043,28.839,87200.0
2014-05-19 10:40:00,41.62,41.63,41.56,41.56,53800.0,28.8321,28.839,28.7905,28.7905,53800.0
2014-05-19 10:45:00,41.57,41.58,41.51,41.58,360500.0,28.7974,28.8043,28.7559,28.8043,360500.0
2014-05-19 10:50:00,41.58,41.66,41.58,41.65,141500.0,28.8043,28.8598,28.8043,28.8528,141500.0
2014-05-19 10:55:00,41.65,41.66,41.57,41.57,300200.0,28.8528,28.8598,28.7974,28.7974,300200.0
2014-05-19 11:00:00,41.57,41.59,41.56,41.57,105200.0,28.7974,28.8113,28.7905,28.7974,105200.0
2014-05-19 11:05:00,41.57,41.62,41.56,41.61,43700.0,28.7974,28.8321,28.7905,28.8251,43700.0
2014-05-19 11:10:00,41.61,41.68,41.61,41.67,126200.0,28.8251,28.8736,28.8251,28.8667,126200.0
2014-05-19 11:15:00,41.68,41.68,41.62,41.62,96300.0,28.8736,28.8736,28.8321,28.8321,96300.0
2014-05-19 11:20:00,41.62,41.62,41.58,41.61,33800.0,28.8321,28.8321,28.8043,28.8251,33800.0
2014-05-19 11:25:00,41.61,41.72,41.61,41.71,195800.0,28.8251,28.9013,28.8251,28.8944,195800.0
2014-05-19 11:30:00,41.72,41.74,41.69,41.69,109100.0,28.9013,28.9152,28.8805,28.8805,109100.0
2014-05-19 11:35:00,41.69,41.72,41.69,41.72,93300.0,28.8805,28.9013,28.8805,28.9013,93300.0
2014-05-19 11:40:00,41.72,41.72,41.67,41.67,96200.0,28.9013,28.9013,28.8667,28.8667,96200.0
2014-05-19 11:45:00,41.68,41.68,41.65,41.65,38400.0,28.8736,28.8736,28.8528,28.8528,38400.0
2014-05-19 11:50:00,41.65,41.65,41.62,41.63,32900.0,28.8528,28.8528,28.8321,28.839,32900.0
2014-05-19 11:55:00,41.63,41.64,41.62,41.62,83600.0,28.839,28.8459,28.8321,28.8321,83600.0
2014-05-19 12:00:00,41.62,41.66,41.61,41.65,69600.0,28.8321,28.8598,28.8251,28.8528,69600.0
2014-05-19 12:05:00,41.64,41.64,41.6,41.61,36400.0,28.8459,28.8459,28.8182,28.8251,36400.0
2014-05-19 12:10:00,41.62,41.64,41.61,41.63,71600.0,28.8321,28.8459,28.8251,28.839,71600.0
2014-05-19 12:15:00,41.62,41.62,41.6,41.6,29000.0,28.8321,28.8321,28.8182,28.8182,29000.0
2014-05-19 12:20:00,41.6,41.61,41.59,41.59,30600.0,28.8182,28.8251,28.8113,28.8113,30600.0
2014-05-19 12:25:00,41.59,41.6,41.54,41.58,73600.0,28.8113,28.8182,28.7766,28.8043,73600.0
2014-05-19 12:30:00,41.58,41.58,41.56,41.57,25200.0,28.8043,28.8043,28.7905,28.7974,25200.0
2014-05-19 12:35:00,41.57,41.57,41.53,41.53,74300.0,28.7974,28.7974,28.7697,28.7697,74300.0
2014-05-19 12:40:00,41.53,41.54,41.52,41.52,73200.0,28.7697,28.7766,28.7628,28.7628,73200.0
2014-05-19 12:45:00,41.52,41.55,41.52,41.54,71300.0,28.7628,28.7836,28.7628,28.7766,71300.0
2014-05-19 12:50:00,41.55,41.57,41.54,41.55,93100.0,28.7836,28.7974,28.7766,28.7836,93100.0
2014-05-19 12:55:00,41.55,41.56,41.54,41.55,26800.0,28.7836,28.7905,28.7766,28.7836,26800.0
2014-05-19 13:00:00,41.55,41.56,41.54,41.55,58600.0,28.7836,28.7905,28.7766,28.7836,58600.0
2014-05-19 13:05:00,41.56,41.56,41.55,41.55,17300.0,28.7905,28.7905,28.7836,28.7836,17300.0
2014-05-19 13:10:00,41.56,41.6,41.56,41.59,26500.0,28.7905,28.8182,28.7905,28.8113,26500.0
2014-05-19 13:15:00,41.59,41.59,41.55,41.56,65500.0,28.8113,28.8113,28.7836,28.7905,65500.0
2014-05-19 13:20:00,41.55,41.56,41.53,41.55,89800.0,28.7836,28.7905,28.7697,28.7836,89800.0
2014-05-19 13:25:00,41.55,41.56,41.53,41.55,71000.0,28.7836,28.7905,28.7697,28.7836,71000.0
2014-05-19 13:30:00,41.55,41.59,41.54,41.59,58000.0,28.7836,28.8113,28.7766,28.8113,58000.0
2014-05-19 13:35:00,41.58,41.6,41.58,41.6,108700.0,28.8043,28.8182,28.8043,28.8182,108700.0
2014-05-19 13:40:00,41.59,41.6,41.55,41.55,34100.0,28.8113,28.8182,28.7836,28.7836,34100.0
2014-05-19 13:45:00,41.55,41.57,41.54,41.57,196500.0,28.7836,28.7974,28.7766,28.7974,196500.0
2014-05-19 13:50:00,41.57,41.58,41.56,41.57,59600.0,28.7974,28.8043,28.7905,28.7974,59600.0
2014-05-19 13:55:00,41.57,41.59,41.55,41.59,182200.0,28.7974,28.8113,28.7836,28.8113,182200.0
2014-05-19 14:00:00,41.59,41.6,41.57,41.58,67600.0,28.8113,28.8182,28.7974,28.8043,67600.0
2014-05-19 14:05:00,41.58,41.58,41.55,41.57,26900.0,28.8043,28.8043,28.7836,28.7974,26900.0
2014-05-19 14:10:00,41.57,41.59,41.57,41.59,22500.0,28.7974,28.8113,28.7974,28.8113,22500.0
2014-05-19 14:15:00,41.59,41.59,41.55,41.57,162000.0,28.8113,28.8113,28.7836,28.7974,162000.0
2014-05-19 14:20:00,41.56,41.61,41.56,41.6,88300.0,28.7905,28.8251,28.7905,28.8182,88300.0
2014-05-19 14:25:00,41.6,41.61,41.58,41.59,24400.0,28.8182,28.8251,28.8043,28.8113,24400.0
2014-05-19 14:30:00,41.59,41.59,41.57,41.58,49800.0,28.8113,28.8113,28.7974,28.8043,49800.0
2014-05-19 14:35:00,41.58,41.59,41.57,41.59,75400.0,28.8043,28.8113,28.7974,28.8113,75400.0
2014-05-19 14:40:00,41.59,41.6,41.57,41.57,44900.0,28.8113,28.8182,28.7974,28.7974,44900.0
2014-05-19 14:45:00,41.57,41.59,41.57,41.58,31100.0,28.7974,28.8113,28.7974,28.8043,31100.0
2014-05-19 14:50:00,41.58,41.58,41.57,41.57,20200.0,28.8043,28.8043,28.7974,28.7974,20200.0
2014-05-19 14:55:00,41.58,41.58,41.55,41.56,60000.0,28.8043,28.8043,28.7836,28.7905,60000.0
2014-05-19 15:00:00,41.55,41.58,41.55,41.56,96400.0,28.7836,28.8043,28.7836,28.7905,96400.0
2014-05-19 15:05:00,41.56,41.57,41.55,41.55,117100.0,28.7905,28.7974,28.7836,28.7836,117100.0
2014-05-19 15:10:00,41.54,41.55,41.54,41.55,68100.0,28.7766,28.7836,28.7766,28.7836,68100.0
2014-05-19 15:15:00,41.55,41.55,41.52,41.55,159800.0,28.7836,28.7836,28.7628,28.7836,159800.0
2014-05-19 15:20:00,41.55,41.56,41.49,41.5,1521100.0,28.7836,28.7905,28.742,28.7489,1521100.0
2014-05-19 15:25:00,41.5,41.5,41.46,41.47,530400.0,28.7489,28.7489,28.7212,28.7281,530400.0
2014-05-19 15:30:00,41.47,41.51,41.47,41.5,1506200.0,28.7281,28.7559,28.7281,28.7489,1506200.0
2014-05-19 15:35:00,41.5,41.5,41.47,41.5,300300.0,28.7489,28.7489,28.7281,28.7489,300300.0
2014-05-19 15:40:00,41.5,41.5,41.47,41.48,111100.0,28.7489,28.7489,28.7281,28.7351,111100.0
2014-05-19 15:45:00,41.48,41.51,41.47,41.51,326600.0,28.7351,28.7559,28.7281,28.7559,326600.0
2014-05-19 15:50:00,41.51,41.51,41.48,41.48,581400.0,28.7559,28.7559,28.7351,28.7351,581400.0
2014-05-19 15:55:00,41.49,41.5,41.48,41.49,1081500.0,28.742,28.7489,28.7351,28.742,1081500.0
2014-05-20 09:30:00,41.49,41.71,41.49,41.71,149100.0,28.742,28.8944,28.742,28.8944,149100.0
2014-05-20 09:35:00,41.7,41.75,41.62,41.62,551700.0,28.8875,28.9221,28.8321,28.8321,551700.0
2014-05-20 09:40:00,41.62,41.73,41.62,41.72,380200.0,28.8321,28.9083,28.8321,28.9013,380200.0
2014-05-20 09:45:00,41.73,41.73,41.66,41.67,222200.0,28.9083,28.9083,28.8598,28.8667,222200.0
2014-05-20 09:50:00,41.67,41.69,41.6,41.67,303400.0,28.8667,28.8805,28.8182,28.8667,303400.0
2014-05-20 09:55:00,41.67,41.7,41.65,41.66,63600.0,28.8667,28.8875,28.8528,28.8598,63600.0
2014-05-20 10:00:00,41.66,41.72,41.65,41.72,167600.0,28.8598,28.9013,28.8528,28.9013,167600.0
2014-05-20 10:05:00,41.71,41.72,41.66,41.68,237100.0,28.8944,28.9013,28.8598,28.8736,237100.0
2014-05-20 10:10:00,41.66,41.73,41.65,41.65,125200.0,28.8598,28.9083,28.8528,28.8528,125200.0
2014-05-20 10:15:00,41.66,41.66,41.61,41.61,39200.0,28.8598,28.8598,28.8251,28.8251,39200.0
2014-05-20 10:20:00,41.6,41.62,41.58,41.58,80700.0,28.8182,28.8321,28.8043,28.8043,80700.0
2014-05-20 10:25:00,41.58,41.58,41.54,41.57,70400.0,28.8043,28.8043,28.7766,28.7974,70400.0
2014-05-20 10:30:00,41.57,41.59,41.55,41.56,50900.0,28.7974,28.8113,28.7836,28.7905,50900.0
2014-05-20 10:35:00,41.56,41.56,41.49,41.5,306200.0,28.7905,28.7905,28.742,28.7489,306200.0
2014-05-20 10:40:00,41.51,41.54,41.48,41.5,267400.0,28.7559,28.7766,28.7351,28.7489,267400.0
2014-05-20 10:45:00,41.5,41.5,41.46,41.46,125800.0,28.7489,28.7489,28.7212,28.7212,125800.0
2014-05-20 10:50:00,41.45,41.48,41.39,41.47,288100.0,28.7143,28.7351,28.6727,28.7281,288100.0
2014-05-20 10:55:00,41.48,41.49,41.46,41.46,147700.0,28.7351,28.742,28.7212,28.7212,147700.0
2014-05-20 11:00:00,41.46,41.46,41.41,41.41,81100.0,28.7212,28.7212,28.6866,28.6866,81100.0
2014-05-20 11:05:00,41.42,41.42,41.39,41.42,76400.0,28.6935,28.6935,28.6727,28.6935,76400.0
2014-05-20 11:10:00,41.42,41.44,41.4,41.44,62500.0,28.6935,28.7074,28.6797,28.7074,62500.0
2014-05-20 11:15:00,41.44,41.46,41.42,41.42,32100.0,28.7074,28.7212,28.6935,28.6935,32100.0
2014-05-20 11:20:00,41.42,41.46,41.41,41.45,54900.0,28.6935,28.7212,28.6866,28.7143,54900.0
2014-05-20 11:25:00,41.44,41.47,41.42,41.42,41100.0,28.7074,28.7281,28.6935,28.6935,41100.0
2014-05-20 11:30:00,41.42,41.43,41.4,41.43,91700.0,28.6935,28.7004,28.6797,28.7004,91700.0
2014-05-20 11:35:00,41.42,41.42,41.38,41.39,76400.0,28.6935,28.6935,28.6658,28.6727,76400.0
2014-05-20 11:40:00,41.38,41.39,41.32,41.33,141200.0,28.6658,28.6727,28.6242,28.6312,141200.0
2014-05-20 11:45:00,41.32,41.36,41.32,41.33,208600.0,28.6242,28.6519,28.6242,28.6312,208600.0
2014-05-20 11:50:00,41.32,41.37,41.3,41.36,73100.0,28.6242,28.6589,28.6104,28.6519,73100.0
2014-05-20 11:55:00,41.37,41.37,41.28,41.29,82100.0,28.6589,28.6589,28.5965,28.6035,82100.0
2014-05-20 12:00:00,41.29,41.31,41.27,41.3,179200.0,28.6035,28.6173,28.5896,28.6104,179200.0
2014-05-20 12:05:00,41.29,41.29,41.24,41.25,62200.0,28.6035,28.6035,28.5688,28.5757,62200.0
2014-05-20 12:10:00,41.25,41.27,41.23,41.25,153200.0,28.5757,28.5896,28.5619,28.5757,153200.0
2014-05-20 12:15:00,41.26,41.3,41.25,41.29,44700.0,28.5827,28.6104,28.5757,28.6035,44700.0
2014-05-20 12:20:00,41.3,41.32,41.28,41.29,33900.0,28.6104,28.6242,28.5965,28.6035,33900.0
2014-05-20 12:25:00,41.28,41.29,41.27,41.29,58000.0,28.5965,28.6035,28.5896,28.6035,58000.0
2014-05-20 12:30:00,41.28,41.34,41.27,41.34,39200.0,28.5965,28.6381,28.5896,28.6381,39200.0
2014-05-20 12:35:00,41.34,41.34,41.28,41.28,45700.0,28.6381,28.6381,28.5965,28.5965,45700.0
2014-05-20 12:40:00,41.27,41.31,41.27,41.3,38600.0,28.5896,28.6173,28.5896,28.6104,38600.0
2014-05-20 12:45:00,41.3,41.32,41.28,41.32,29000.0,28.6104,28.6242,28.5965,28.6242,29000.0
2014-05-20 12:50:00,41.32,41.33,41.3,41.33,57000.0,28.6242,28.6312,28.6104,28.6312,57000.0
2014-05-20 12:55:00,41.32,41.36,41.32,41.36,27400.0,28.6242,28.6519,28.6242,28.6519,27400.0
2014-05-20 13:00:00,41.36,41.39,41.34,41.39,36400.0,28.6519,28.6727,28.6381,28.6727,36400.0
2014-05-20 13:05:00,41.39,41.47,41.39,41.4,235600.0,28.6727,28.7281,28.6727,28.6797,235600.0
2014-05-20 13:10:00,41.4,41.4,41.37,41.38,40800.0,28.6797,28.6797,28.6589,28.6658,40800.0
2014-05-20 13:15:00,41.38,41.44,41.37,41.43,115000.0,28.6658,28.7074,28.6589,28.7004,115000.0
2014-05-20 13:20:00,41.43,41.48,41.41,41.48,64500.0,28.7004,28.7351,28.6866,28.7351,64500.0
2014-05-20 13:25:00,41.48,41.5,41.46,41.47,186000.0,28.7351,28.7489,28.7212,28.7281,186000.0
2014-05-20 13:30:00,41.46,41.48,41.45,41.45,70300.0,28.7212,28.7351,28.7143,28.7143,70300.0
2014-05-20 13:35:00,41.44,41.46,41.43,41.46,48700.0,28.7074,28.7212,28.7004,28.7212,48700.0
2014-05-20 13:40:00,41.45,41.46,41.41,41.44,47000.0,28.7143,28.7212,28.6866,28.7074,47000.0
2014-05-20 13:45:00,41.44,41.44,41.41,41.41,87300.0,28.7074,28.7074,28.6866,28.6866,87300.0
2014-05-20 13:50:00,41.42,41.47,41.41,41.46,116600.0,28.6935,28.7281,28.6866,28.7212,116600.0
2014-05-20 13:55:00,41.46,41.46,41.42,41.42,41000.0,28.7212,28.7212,28.6935,28.6935,41000.0
2014-05-20 14:00:00,41.43,41.47,41.43,41.46,85000.0,28.7004,28.7281,28.7004,28.7212,85000.0
2014-05-20 14:05:00,41.46,41.46,41.43,41.44,31100.0,28.7212,28.7212,28.7004,28.7074,31100.0
2014-05-20 14:10:00,41.44,41.45,41.4,41.4,78900.0,28.7074,28.7143,28.6797,28.6797,78900.0
2014-05-20 14:15:00,41.4,41.47,41.4,41.44,372700.0,28.6797,28.7281,28.6797,28.7074,372700.0
2014-05-20 14:20:00,41.44,41.48,41.44,41.47,84400.0,28.7074,28.7351,28.7074,28.7281,84400.0
2014-05-20 14:25:00,41.47,41.48,41.46,41.47,51100.0,28.7281,28.7351,28.7212,28.7281,51100.0
2014-05-20 14:30:00,41.47,41.48,41.45,41.46,104600.0,28.7281,28.7351,28.7143,28.7212,104600.0
2014-05-20 14:35:00,41.46,41.49,41.46,41.47,76400.0,28.7212,28.742,28.7212,28.7281,76400.0
2014-05-20 14:40:00,41.47,41.53,41.47,41.52,265700.0,28.7281,28.7697,28.7281,28.7628,265700.0
2014-05-20 14:45:00,41.52,41.58,41.52,41.58,195500.0,28.7628,28.8043,28.7628,28.8043,195500.0
2014-05-20 14:50:00,41.58,41.58,41.51,41.52,307200.0,28.8043,28.8043,28.7559,28.7628,307200.0
2014-05-20 14:55:00,41.51,41.54,41.49,41.53,162000.0,28.7559,28.7766,28.742,28.7697,162000.0
2014-05-20 15:00:00,41.52,41.53,41.49,41.5,98500.0,28.7628,28.7697,28.742,28.7489,98500.0
2014-05-20 15:05:00,41.5,41.5,41.48,41.49,104800.0,28.7489,28.7489,28.7351,28.742,104800.0
2014-05-20 15:10:00,41.48,41.5,41.46,41.47,114300.0,28.7351,28.7489,28.7212,28.7281,114300.0
2014-05-20 15:15:00,41.47,41.52,41.46,41.51,102500.0,28.7281,28.7628,28.7212,28.7559,102500.0
2014-05-20 15:20:00,41.51,41.51,41.47,41.48,179200.0,28.7559,28.7559,28.7281,28.7351,179200.0
2014-05-20 15:25:00,41.48,41.54,41.48,41.52,129900.0,28.7351,28.7766,28.7351,28.7628,129900.0
2014-05-20 15:30:00,41.52,41.53,41.51,41.52,95300.0,28.7628,28.7697,28.7559,28.7628,95300.0
2014-05-20 15:35:00,41.52,41.54,41.5,41.51,111200.0,28.7628,28.7766,28.7489,28.7559,111200.0
2014-05-20 15:40:00,41.51,41.53,41.51,41.52,98400.0,28.7559,28.7697,28.7559,28.7628,98400.0
2014-05-20 15:45:00,41.53,41.54,41.5,41.5,182200.0,28.7697,28.7766,28.7489,28.7489,182200.0
2014-05-20 15:50:00,41.5,41.52,41.49,41.52,265100.0,28.7489,28.7628,28.742,28.7628,265100.0
2014-05-20 15:55:00,41.51,41.52,41.49,41.49,717300.0,28.7559,28.7628,28.742,28.742,717300.0
2014-05-21 09:30:00,41.58,41.61,41.51,41.58,141600.0,28.8043,28.8251,28.7559,28.8043,141600.0
2014-05-21 09:35:00,41.58,41.63,41.55,41.56,213300.0,28.8043,28.839,28.7836,28.7905,213300.0
2014-05-21 09:40:00,41.57,41.62,41.56,41.56,161900.0,28.7974,28.8321,28.7905,28.7905,161900.0
2014-05-21 09:45:00,41.55,41.57,41.45,41.46,172400.0,28.7836,28.7974,28.7143,28.7212,172400.0
2014-05-21 09:50:00,41.47,41.47,41.39,41.4,307700.0,28.7281,28.7281,28.6727,28.6797,307700.0
2014-05-21 09:55:00,41.4,41.42,41.38,41.39,104600.0,28.6797,28.6935,28.6658,28.6727,104600.0
2014-05-21 10:00:00,41.4,41.52,41.4,41.51,309000.0,28.6797,28.7628,28.6797,28.7559,309000.0
2014-05-21 10:05:00,41.51,41.55,41.48,41.5,308200.0,28.7559,28.7836,28.7351,28.7489,308200.0
2014-05-21 10:10:00,41.5,41.54,41.49,41.54,116200.0,28.7489,28.7766,28.742,28.7766,116200.0
2014-05-21 10:15:00,41.54,41.58,41.53,41.56,92600.0,28.7766,28.8043,28.7697,28.7905,92600.0
2014-05-21 10:20:00,41.56,41.56,41.52,41.53,35300.0,28.7905,28.7905,28.7628,28.7697,35300.0
2014-05-21 10:25:00,41.52,41.56,41.52,41.55,108500.0,28.7628,28.7905,28.7628,28.7836,108500.0
2014-05-21 10:30:00,41.55,41.57,41.51,41.53,133300.0,28.7836,28.7974,28.7559,28.7697,133300.0
2014-05-21 10:35:00,41.53,41.53,41.45,41.45,33100.0,28.7697,28.7697,28.7143,28.7143,33100.0
2014-05-21 10:40:00,41.46,41.47,41.45,41.47,65500.0,28.7212,28.7281,28.7143,28.7281,65500.0
2014-05-21 10:45:00,41.47,41.5,41.45,41.47,59600.0,28.7281,28.7489,28.7143,28.7281,59600.0
2014-05-21 10:50:00,41.47,41.54,41.47,41.53,42700.0,28.7281,28.7766,28.7281,28.7697,42700.0
2014-05-21 10:55:00,41.53,41.54,41.51,41.51,34900.0,28.7697,28.7766,28.7559,28.7559,34900.0
2014-05-21 11:00:00,41.51,41.51,41.46,41.46,444500.0,28.7559,28.7559,28.7212,28.7212,444500.0
2014-05-21 11:05:00,41.47,41.48,41.45,41.48,48700.0,28.7281,28.7351,28.7143,28.7351,48700.0
2014-05-21 11:10:00,41.48,41.5,41.46,41.47,147800.0,28.7351,28.7489,28.7212,28.7281,147800.0
2014-05-21 11:15:00,41.48,41.48,41.43,41.44,87000.0,28.7351,28.7351,28.7004,28.7074,87000.0
2014-05-21 11:20:00,41.44,41.5,41.44,41.49,77200.0,28.7074,28.7489,28.7074,28.742,77200.0
2014-05-21 11:25:00,41.49,41.54,41.49,41.54,65800.0,28.742,28.7766,28.742,28.7766,65800.0
2014-05-21 11:30:00,41.53,41.55,41.5,41.51,110200.0,28.7697,28.7836,28.7489,28.7559,110200.0
2014-05-21 11:35:00,41.51,41.52,41.47,41.48,183200.0,28.7559,28.7628,28.7281,28.7351,183200.0
2014-05-21 11:40:00,41.48,41.5,41.46,41.49,61400.0,28.7351,28.7489,28.7212,28.742,61400.0
2014-05-21 11:45:00,41.49,41.49,41.46,41.47,16200.0,28.742,28.742,28.7212,28.7281,16200.0
2014-05-21 11:50:00,41.47,41.51,41.47,41.5,15900.0,28.7281,28.7559,28.7281,28.7489,15900.0
2014-05-21 11:55:00,41.5,41.51,41.46,41.46,67800.0,28.7489,28.7559,28.7212,28.7212,67800.0
2014-05-21 12:00:00,41.46,41.47,41.45,41.46,43200.0,28.7212,28.7281,28.7143,28.7212,43200.0
2014-05-21 12:05:00,41.47,41.49,41.47,41.49,114000.0,28.7281,28.742,28.7281,28.742,114000.0
2014-05-21 12:10:00,41.48,41.48,41.46,41.47,15900.0,28.7351,28.7351,28.7212,28.7281,15900.0
2014-05-21 12:15:00,41.47,41.47,41.45,41.47,18200.0,28.7281,28.7281,28.7143,28.7281,18200.0
2014-05-21 12:20:00,41.47,41.47,41.44,41.45,12000.0,28.7281,28.7281,28.7074,28.7143,12000.0
2014-05-21 12:25:00,41.45,41.46,41.42,41.42,27500.0,28.7143,28.7212,28.6935,28.6935,27500.0
2014-05-21 12:30:00,41.42,41.43,41.41,41.42,55300.0,28.6935,28.7004,28.6866,28.6935,55300.0
2014-05-21 12:35:00,41.43,41.47,41.42,41.47,17900.0,28.7004,28.7281,28.6935,28.7281,17900.0
2014-05-21 12:40:00,41.47,41.47,41.46,41.46,12700.0,28.7281,28.7281,28.7212,28.7212,12700.0
2014-05-21 12:45:00,41.46,41.47,41.45,41.46,10700.0,28.7212,28.7281,28.7143,28.7212,10700.0
2014-05-21 12:50:00,41.45,41.47,41.45,41.45,22700.0,28.7143,28.7281,28.7143,28.7143,22700.0
2014-05-21 12:55:00,41.46,41.46,41.42,41.42,19500.0,28.7212,28.7212,28.6935,28.6935,19500.0
2014-05-21 13:00:00,41.43,41.45,41.42,41.44,75200.0,28.7004,28.7143,28.6935,28.7074,75200.0
2014-05-21 13:05:00,41.44,41.45,41.42,41.44,54200.0,28.7074,28.7143,28.6935,28.7074,54200.0
2014-05-21 13:10:00,41.44,41.45,41.42,41.43,20900.0,28.7074,28.7143,28.6935,28.7004,20900.0
2014-05-21 13:15:00,41.43,41.47,41.43,41.47,42600.0,28.7004,28.7281,28.7004,28.7281,42600.0
2014-05-21 13:20:00,41.47,41.48,41.46,41.46,16000.0,28.7281,28.7351,28.7212,28.7212,16000.0
2014-05-21 13:25:00,41.46,41.47,41.45,41.47,19900.0,28.7212,28.7281,28.7143,28.7281,19900.0
2014-05-21 13:30:00,41.46,41.48,41.46,41.47,21600.0,28.7212,28.7351,28.7212,28.7281,21600.0
2014-05-21 13:35:00,41.47,41.48,41.46,41.47,13400.0,28.7281,28.7351,28.7212,28.7281,13400.0
2014-05-21 13:40:00,41.47,41.48,41.46,41.47,28400.0,28.7281,28.7351,28.7212,28.7281,28400.0
2014-05-21 13:45:00,41.48,41.48,41.44,41.44,23500.0,28.7351,28.7351,28.7074,28.7074,23500.0
2014-05-21 13:50:00,41.45,41.45,41.43,41.43,19600.0,28.7143,28.7143,28.7004,28.7004,19600.0
2014-05-21 13:55:00,41.44,41.46,41.43,41.46,48000.0,28.7074,28.7212,28.7004,28.7212,48000.0
2014-05-21 14:00:00,41.46,41.47,41.41,41.46,230100.0,28.7212,28.7281,28.6866,28.7212,230100.0
2014-05-21 14:05:00,41.46,41.48,41.43,41.44,33900.0,28.7212,28.7351,28.7004,28.7074,33900.0
2014-05-21 14:10:00,41.44,41.44,41.4,41.41,77700.0,28.7074,28.7074,28.6797,28.6866,77700.0
2014-05-21 14:15:00,41.41,41.43,41.41,41.43,26600.0,28.6866,28.7004,28.6866,28.7004,26600.0
2014-05-21 14:20:00,41.43,41.44,41.41,41.42,47200.0,28.7004,28.7074,28.6866,28.6935,47200.0
2014-05-21 14:25:00,41.41,41.44,41.41,41.43,68500.0,28.6866,28.7074,28.6866,28.7004,68500.0
2014-05-21 14:30:00,41.43,41.44,41.42,41.43,34800.0,28.7004,28.7074,28.6935,28.7004,34800.0
2014-05-21 14:35:00,41.43,41.44,41.41,41.42,36100.0,28.7004,28.7074,28.6866,28.6935,36100.0
2014-05-21 14:40:00,41.42,41.46,41.41,41.43,142900.0,28.6935,28.7212,28.6866,28.7004,142900.0
2014-05-21 14:45:00,41.44,41.45,41.43,41.45,34200.0,28.7074,28.7143,28.7004,28.7143,34200.0
2014-05-21 14:50:00,41.44,41.45,41.43,41.44,64200.0,28.7074,28.7143,28.7004,28.7074,64200.0
2014-05-21 14:55:00,41.45,41.46,41.44,41.45,31700.0,28.7143,28.7212,28.7074,28.7143,31700.0
2014-05-21 15:00:00,41.45,41.48,41.45,41.47,37600.0,28.7143,28.7351,28.7143,28.7281,37600.0
2014-05-21 15:05:00,41.47,41.49,41.46,41.48,36900.0,28.7281,28.742,28.7212,28.7351,36900.0
2014-05-21 15:10:00,41.49,41.52,41.48,41.5,67200.0,28.742,28.7628,28.7351,28.7489,67200.0
2014-05-21 15:15:00,41.49,41.53,41.49,41.5,90900.0,28.742,28.7697,28.742,28.7489,90900.0
2014-05-21 15:20:00,41.51,41.52,41.5,41.52,54000.0,28.7559,28.7628,28.7489,28.7628,54000.0
2014-05-21 15:25:00,41.52,41.53,41.51,41.51,36400.0,28.7628,28.7697,28.7559,28.7559,36400.0
2014-05-21 15:30:00,41.52,41.53,41.51,41.52,42000.0,28.7628,28.7697,28.7559,28.7628,42000.0
2014-05-21 15:35:00,41.51,41.52,41.49,41.5,106100.0,28.7559,28.7628,28.742,28.7489,106100.0
2014-05-21 15:40:00,41.5,41.51,41.49,41.5,89100.0,28.7489,28.7559,28.742,28.7489,89100.0
2014-05-21 15:45:00,41.5,41.51,41.49,41.5,192100.0,28.7489,28.7559,28.742,28.7489,192100.0
2014-05-21 15:50:00,41.49,41.51,41.49,41.51,175700.0,28.742,28.7559,28.742,28.7559,175700.0
2014-05-21 15:55:00,41.51,41.52,41.5,41.52,366200.0,28.7559,28.7628,28.7489,28.7628,366200.0
2014-05-22 09:30:00,41.54,41.65,41.52,41.62,108400.0,28.7766,28.8528,28.7628,28.8321,108400.0
2014-05-22 09:35:00,41.63,41.64,41.55,41.63,208200.0,28.839,28.8459,28.7836,28.839,208200.0
2014-05-22 09:40:00,41.63,41.71,41.58,41.7,156500.0,28.839,28.8944,28.8043,28.8875,156500.0
2014-05-22 09:45:00,41.69,41.7,41.65,41.66,105500.0,28.8805,28.8875,28.8528,28.8598,105500.0
2014-05-22 09:50:00,41.65,41.65,41.57,41.58,55000.0,28.8528,28.8528,28.7974,28.8043,55000.0
2014-05-22 09:55:00,41.59,41.61,41.59,41.61,72400.0,28.8113,28.8251,28.8113,28.8251,72400.0
2014-05-22 10:00:00,41.62,41.66,41.61,41.66,98800.0,28.8321,28.8598,28.8251,28.8598,98800.0
2014-05-22 10:05:00,41.66,41.69,41.64,41.66,76500.0,28.8598,28.8805,28.8459,28.8598,76500.0
2014-05-22 10:10:00,41.66,41.66,41.62,41.63,67200.0,28.8598,28.8598,28.8321,28.839,67200.0
2014-05-22 10:15:00,41.62,41.65,41.61,41.65,44800.0,28.8321,28.8528,28.8251,28.8528,44800.0
2014-05-22 10:20:00,41.64,41.67,41.62,41.64,111700.0,28.8459,28.8667,28.8321,28.8459,111700.0
2014-05-22 10:25:00,41.65,41.68,41.64,41.65,104300.0,28.8528,28.8736,28.8459,28.8528,104300.0
2014-05-22 10:30:00,41.65,41.7,41.65,41.68,69600.0,28.8528,28.8875,28.8528,28.8736,69600.0
2014-05-22 10:35:00,41.67,41.72,41.67,41.72,49400.0,28.8667,28.9013,28.8667,28.9013,49400.0
2014-05-22 10:40:00,41.71,41.73,41.7,41.7,49700.0,28.8944,28.9083,28.8875,28.8875,49700.0
2014-05-22 10:45:00,41.7,41.73,41.7,41.73,30500.0,28.8875,28.9083,28.8875,28.9083,30500.0
2014-05-22 10:50:00,41.73,41.76,41.73,41.75,88800.0,28.9083,28.929,28.9083,28.9221,88800.0
2014-05-22 10:55:00,41.75,41.79,41.74,41.77,86100.0,28.9221,28.9498,28.9152,28.936,86100.0
2014-05-22 11:00:00,41.77,41.82,41.77,41.81,43300.0,28.936,28.9706,28.936,28.9637,43300.0
2014-05-22 11:05:00,41.8,41.8,41.75,41.77,39500.0,28.9568,28.9568,28.9221,28.936,39500.0
2014-05-22 11:10:00,41.77,41.8,41.76,41.8,18700.0,28.936,28.9568,28.929,28.9568,18700.0
2014-05-22 11:15:00,41.79,41.8,41.75,41.76,69100.0,28.9498,28.9568,28.9221,28.929,69100.0
2014-05-22 11:20:00,41.76,41.8,41.76,41.79,71500.0,28.929,28.9568,28.929,28.9498,71500.0
2014-05-22 11:25:00,41.8,41.82,41.79,41.82,25700.0,28.9568,28.9706,28.9498,28.9706,25700.0
2014-05-22 11:30:00,41.82,41.83,41.78,41.78,327000.0,28.9706,28.9775,28.9429,28.9429,327000.0
2014-05-22 11:35:00,41.77,41.8,41.76,41.76,30700.0,28.936,28.9568,28.929,28.929,30700.0
2014-05-22 11:40:00,41.76,41.77,41.73,41.77,118000.0,28.929,28.936,28.9083,28.936,118000.0
2014-05-22 11:45:00,41.76,41.81,41.76,41.8,25200.0,28.929,28.9637,28.929,28.9568,25200.0
2014-05-22 11:50:00,41.81,41.84,41.8,41.83,127200.0,28.9637,28.9845,28.9568,28.9775,127200.0
2014-05-22 11:55:00,41.84,41.87,41.84,41.86,45400.0,28.9845,29.0052,28.9845,28.9983,45400.0
2014-05-22 12:00:00,41.87,41.87,41.85,41.86,8400.0,29.0052,29.0052,28.9914,28.9983,8400.0
2014-05-22 12:05:00,41.86,41.87,41.85,41.86,21600.0,28.9983,29.0052,28.9914,28.9983,21600.0
2014-05-22 12:10:00,41.86,41.87,41.85,41.86,6100.0,28.9983,29.0052,28.9914,28.9983,6100.0
2014-05-22 12:15:00,41.86,41.89,41.86,41.89,20500.0,28.9983,29.0191,28.9983,29.0191,20500.0
2014-05-22 12:20:00,41.88,41.92,41.88,41.92,20700.0,29.0122,29.0399,29.0122,29.0399,20700.0
2014-05-22 12:25:00,41.91,41.93,41.87,41.92,80500.0,29.033,29.0468,29.0052,29.0399,80500.0
2014-05-22 12:30:00,41.92,41.93,41.88,41.88,27600.0,29.0399,29.0468,29.0122,29.0122,27600.0
2014-05-22 12:35:00,41.88,41.93,41.88,41.93,20200.0,29.0122,29.0468,29.0122,29.0468,20200.0
2014-05-22 12:40:00,41.94,41.94,41.91,41.91,29300.0,29.0537,29.0537,29.033,29.033,29300.0
2014-05-22 12:45:00,41.91,41.92,41.91,41.91,4900.0,29.033,29.0399,29.033,29.033,4900.0
2014-05-22 12:50:00,41.92,41.97,41.92,41.94,62700.0,29.0399,29.0745,29.0399,29.0537,62700.0
2014-05-22 12:55:00,41.94,41.95,41.93,41.95,43300.0,29.0537,29.0607,29.0468,29.0607,43300.0
2014-05-22 13:00:00,41.96,41.98,41.96,41.97,24700.0,29.0676,29.0814,29.0676,29.0745,24700.0
2014-05-22 13:05:00,41.96,41.97,41.94,41.96,41100.0,29.0676,29.0745,29.0537,29.0676,41100.0
2014-05-22 13:10:00,41.95,41.97,41.94,41.96,23200.0,29.0607,29.0745,29.0537,29.0676,23200.0
2014-05-22 13:15:00,41.95,41.97,41.95,41.97,14600.0,29.0607,29.0745,29.0607,29.0745,14600.0
2014-05-22 13:20:00,41.96,41.97,41.91,41.91,61200.0,29.0676,29.0745,29.033,29.033,61200.0
2014-05-22 13:25:00,41.91,41.94,41.91,41.93,54300.0,29.033,29.0537,29.033,29.0468,54300.0
2014-05-22 13:30:00,41.93,41.93,41.9,41.92,57000.0,29.0468,29.0468,29.026,29.0399,57000.0
2014-05-22 13:35:00,41.93,41.93,41.89,41.9,34900.0,29.0468,29.0468,29.0191,29.026,34900.0
2014-05-22 13:40:00,41.89,41.91,41.87,41.87,55800.0,29.0191,29.033,29.0052,29.0052,55800.0
2014-05-22 13:45:00,41.87,41.88,41.85,41.88,29300.0,29.0052,29.0122,28.9914,29.0122,29300.0
2014-05-22 13:50:00,41.87,41.89,41.86,41.88,24200.0,29.0052,29.0191,28.9983,29.0122,24200.0
2014-05-22 13:55:00,41.88,41.89,41.86,41.87,51500.0,29.0122,29.0191,28.9983,29.0052,51500.0
2014-05-22 14:00:00,41.86,41.87,41.83,41.85,24900.0,28.9983,29.0052,28.9775,28.9914,24900.0
2014-05-22 14:05:00,41.85,41.86,41.84,41.85,31100.0,28.9914,28.9983,28.9845,28.9914,31100.0
2014-05-22 14:10:00,41.86,41.86,41.84,41.86,23400.0,28.9983,28.9983,28.9845,28.9983,23400.0
2014-05-22 14:15:00,41.85,41.86,41.84,41.84,14700.0,28.9914,28.9983,28.9845,28.9845,14700.0
2014-05-22 14:20:00,41.84,41.87,41.84,41.87,32400.0,28.9845,29.0052,28.9845,29.0052,32400.0
2014-05-22 14:25:00,41.87,41.87,41.85,41.86,10100.0,29.0052,29.0052,28.9914,28.9983,10100.0
2014-05-22 14:30:00,41.86,41.87,41.85,41.86,8300.0,28.9983,29.0052,28.9914,28.9983,8300.0
2014-05-22 14:35:00,41.87,41.88,41.86,41.87,30900.0,29.0052,29.0122,28.9983,29.0052,30900.0
2014-05-22 14:40:00,41.87,41.88,41.87,41.87,9100.0,29.0052,29.0122,29.0052,29.0052,9100.0
2014-05-22 14:45:00,41.88,41.88,41.87,41.88,5100.0,29.0122,29.0122,29.0052,29.0122,5100.0
2014-05-22 14:50:00,41.88,41.88,41.85,41.87,13800.0,29.0122,29.0122,28.9914,29.0052,13800.0
2014-05-22 14:55:00,41.86,41.88,41.85,41.88,53300.0,28.9983,29.0122,28.9914,29.0122,53300.0
2014-05-22 15:00:00,41.87,41.88,41.85,41.85,28500.0,29.0052,29.0122,28.9914,28.9914,28500.0
2014-05-22 15:05:00,41.85,41.86,41.84,41.85,19300.0,28.9914,28.9983,28.9845,28.9914,19300.0
2014-05-22 15:10:00,41.85,41.88,41.84,41.87,21400.0,28.9914,29.0122,28.9845,29.0052,21400.0
2014-05-22 15:15:00,41.87,41.88,41.86,41.88,19200.0,29.0052,29.0122,28.9983,29.0122,19200.0
2014-05-22 15:20:00,41.88,41.88,41.86,41.87,76900.0,29.0122,29.0122,28.9983,29.0052,76900.0
2014-05-22 15:25:00,41.87,41.87,41.86,41.87,17500.0,29.0052,29.0052,28.9983,29.0052,17500.0
2014-05-22 15:30:00,41.86,41.89,41.86,41.89,70600.0,28.9983,29.0191,28.9983,29.0191,70600.0
2014-05-22 15:35:00,41.89,41.9,41.87,41.87,40600.0,29.0191,29.026,29.0052,29.0052,40600.0
2014-05-22 15:40:00,41.87,41.88,41.87,41.88,28200.0,29.0052,29.0122,29.0052,29.0122,28200.0
2014-05-22 15:45:00,41.87,41.87,41.84,41.86,111000.0,29.0052,29.0052,28.9845,28.9983,111000.0
2014-05-22 15:50:00,41.85,41.86,41.85,41.86,198000.0,28.9914,28.9983,28.9914,28.9983,198000.0
2014-05-22 15:55:00,41.86,41.88,41.85,41.85,578500.0,28.9983,29.0122,28.9914,28.9914,578500.0
2014-05-23 09:30:00,41.76,41.89,41.76,41.83,73900.0,28.929,29.0191,28.929,28.9775,73900.0
2014-05-23 09:35:00,41.82,41.9,41.81,41.86,96300.0,28.9706,29.026,28.9637,28.9983,96300.0
2014-05-23 09:40:00,41.85,41.88,41.83,41.87,246200.0,28.9914,29.0122,28.9775,29.0052,246200.0
2014-05-23 09:45:00,41.87,41.97,41.86,41.97,198700.0,29.0052,29.0745,28.9983,29.0745,198700.0
2014-05-23 09:50:00,41.98,41.99,41.93,41.93,91600.0,29.0814,29.0884,29.0468,29.0468,91600.0
2014-05-23 09:55:00,41.93,41.93,41.84,41.86,138400.0,29.0468,29.0468,28.9845,28.9983,138400.0
2014-05-23 10:00:00,41.87,41.87,41.78,41.8,145000.0,29.0052,29.0052,28.9429,28.9568,145000.0
2014-05-23 10:05:00,41.8,41.83,41.8,41.82,59900.0,28.9568,28.9775,28.9568,28.9706,59900.0
2014-05-23 10:10:00,41.81,41.86,41.8,41.83,59300.0,28.9637,28.9983,28.9568,28.9775,59300.0
2014-05-23 10:15:00,41.83,41.83,41.77,41.83,321100.0,28.9775,28.9775,28.936,28.9775,321100.0
2014-05-23 10:20:00,41.84,41.86,41.83,41.84,61000.0,28.9845,28.9983,28.9775,28.9845,61000.0
2014-05-23 10:25:00,41.84,41.9,41.84,41.89,129500.0,28.9845,29.026,28.9845,29.0191,129500.0
2014-05-23 10:30:00,41.9,41.92,41.89,41.89,30000.0,29.026,29.0399,29.0191,29.0191,30000.0
2014-05-23 10:35:00,41.89,41.94,41.89,41.94,13600.0,29.0191,29.0537,29.0191,29.0537,13600.0
2014-05-23 10:40:00,41.94,41.96,41.92,41.93,42000.0,29.0537,29.0676,29.0399,29.0468,42000.0
2014-05-23 10:45:00,41.93,41.95,41.89,41.89,155900.0,29.0468,29.0607,29.0191,29.0191,155900.0
2014-05-23 10:50:00,41.89,41.89,41.86,41.87,21400.0,29.0191,29.0191,28.9983,29.0052,21400.0
2014-05-23 10:55:00,41.87,41.89,41.84,41.89,33000.0,29.0052,29.0191,28.9845,29.0191,33000.0
2014-05-23 11:00:00,41.89,41.91,41.88,41.89,48600.0,29.0191,29.033,29.0122,29.0191,48600.0
2014-05-23 11:05:00,41.88,41.93,41.88,41.9,13000.0,29.0122,29.0468,29.0122,29.026,13000.0
2014-05-23 11:10:00,41.91,41.94,41.9,41.93,17300.0,29.033,29.0537,29.026,29.0468,17300.0
2014-05-23 11:15:00,41.94,41.95,41.91,41.93,45900.0,29.0537,29.0607,29.033,29.0468,45900.0
2014-05-23 11:20:00,41.93,41.93,41.9,41.91,21900.0,29.0468,29.0468,29.026,29.033,21900.0
2014-05-23 11:25:00,41.9,41.9,41.82,41.82,52700.0,29.026,29.026,28.9706,28.9706,52700.0
2014-05-23 11:30:00,41.82,41.88,41.81,41.87,66700.0,28.9706,29.0122,28.9637,29.0052,66700.0
2014-05-23 11:35:00,41.87,41.88,41.86,41.88,10500.0,29.0052,29.0122,28.9983,29.0122,10500.0
2014-05-23 11:40:00,41.88,41.9,41.87,41.89,22300.0,29.0122,29.026,29.0052,29.0191,22300.0
2014-05-23 11:45:00,41.9,41.91,41.89,41.9,11700.0,29.026,29.033,29.0191,29.026,11700.0
2014-05-23 11:50:00,41.9,41.91,41.88,41.89,69700.0,29.026,29.033,29.0122,29.0191,69700.0
2014-05-23 11:55:00,41.9,41.91,41.89,41.89,43800.0,29.026,29.033,29.0191,29.0191,43800.0
2014-05-23 12:00:00,41.89,41.91,41.88,41.91,30000.0,29.0191,29.033,29.0122,29.033,30000.0
2014-05-23 12:05:00,41.91,41.91,41.89,41.91,53300.0,29.033,29.033,29.0191,29.033,53300.0
2014-05-23 12:10:00,41.91,41.91,41.88,41.88,14600.0,29.033,29.033,29.0122,29.0122,14600.0
2014-05-23 12:15:00,41.89,41.91,41.88,41.88,52200.0,29.0191,29.033,29.0122,29.0122,52200.0
2014-05-23 12:20:00,41.89,41.9,41.88,41.88,37800.0,29.0191,29.026,29.0122,29.0122,37800.0
2014-05-23 12:25:00,41.88,41.88,41.85,41.86,65400.0,29.0122,29.0122,28.9914,28.9983,65400.0
2014-05-23 12:30:00,41.87,41.91,41.86,41.89,56500.0,29.0052,29.033,28.9983,29.0191,56500.0
2014-05-23 12:35:00,41.89,41.9,41.89,41.89,22300.0,29.0191,29.026,29.0191,29.0191,22300.0
2014-05-23 12:40:00,41.89,41.93,41.89,41.91,24600.0,29.0191,29.0468,29.0191,29.033,24600.0
2014-05-23 12:45:00,41.92,41.92,41.91,41.91,9800.0,29.0399,29.0399,29.033,29.033,9800.0
2014-05-23 12:50:00,41.91,41.92,41.9,41.91,14400.0,29.033,29.0399,29.026,29.033,14400.0
2014-05-23 12:55:00,41.91,41.91,41.9,41.9,9600.0,29.033,29.033,29.026,29.026,9600.0
2014-05-23 13:00:00,41.9,41.9,41.89,41.89,132600.0,29.026,29.026,29.0191,29.0191,132600.0
2014-05-23 13:05:00,41.89,41.89,41.87,41.87,13800.0,29.0191,29.0191,29.0052,29.0052,13800.0
2014-05-23 13:10:00,41.87,41.87,41.86,41.87,6800.0,29.0052,29.0052,28.9983,29.0052,6800.0
2014-05-23 13:15:00,41.87,41.88,41.86,41.88,12700.0,29.0052,29.0122,28.9983,29.0122,12700.0
2014-05-23 13:20:00,41.88,41.88,41.84,41.84,96900.0,29.0122,29.0122,28.9845,28.9845,96900.0
2014-05-23 13:25:00,41.84,41.87,41.84,41.86,50400.0,28.9845,29.0052,28.9845,28.9983,50400.0
2014-05-23 13:30:00,41.86,41.87,41.85,41.87,9700.0,28.9983,29.0052,28.9914,29.0052,9700.0
2014-05-23 13:35:00,41.87,41.87,41.84,41.87,24600.0,29.0052,29.0052,28.9845,29.0052,24600.0
2014-05-23 13:40:00,41.87,41.88,41.86,41.88,23800.0,29.0052,29.0122,28.9983,29.0122,23800.0
2014-05-23 13:45:00,41.88,41.88,41.87,41.87,5300.0,29.0122,29.0122,29.0052,29.0052,5300.0
2014-05-23 13:50:00,41.87,41.89,41.85,41.85,46900.0,29.0052,29.0191,28.9914,28.9914,46900.0
2014-05-23 13:55:00,41.85,41.86,41.82,41.85,36400.0,28.9914,28.9983,28.9706,28.9914,36400.0
2014-05-23 14:00:00,41.85,41.86,41.84,41.84,74900.0,28.9914,28.9983,28.9845,28.9845,74900.0
2014-05-23 14:05:00,41.84,41.87,41.84,41.84,26700.0,28.9845,29.0052,28.9845,28.9845,26700.0
2014-05-23 14:10:00,41.84,41.86,41.84,41.86,29300.0,28.9845,28.9983,28.9845,28.9983,29300.0
2014-05-23 14:15:00,41.86,41.86,41.79,41.79,47500.0,28.9983,28.9983,28.9498,28.9498,47500.0
2014-05-23 14:20:00,41.79,41.83,41.79,41.83,47500.0,28.9498,28.9775,28.9498,28.9775,47500.0
2014-05-23 14:25:00,41.83,41.83,41.82,41.83,23300.0,28.9775,28.9775,28.9706,28.9775,23300.0
2014-05-23 14:30:00,41.83,41.84,41.8,41.8,42600.0,28.9775,28.9845,28.9568,28.9568,42600.0
2014-05-23 14:35:00,41.81,41.83,41.8,41.82,18400.0,28.9637,28.9775,28.9568,28.9706,18400.0
2014-05-23 14:40:00,41.82,41.83,41.81,41.81,8800.0,28.9706,28.9775,28.9637,28.9637,8800.0
2014-05-23 14:45:00,41.82,41.83,41.8,41.82,25700.0,28.9706,28.9775,28.9568,28.9706,25700.0
2014-05-23 14:50:00,41.82,41.83,41.81,41.81,9000.0,28.9706,28.9775,28.9637,28.9637,9000.0
2014-05-23 14:55:00,41.81,41.83,41.8,41.8,47800.0,28.9637,28.9775,28.9568,28.9568,47800.0
2014-05-23 15:00:00,41.81,41.81,41.79,41.79,16800.0,28.9637,28.9637,28.9498,28.9498,16800.0
2014-05-23 15:05:00,41.79,41.8,41.78,41.78,20700.0,28.9498,28.9568,28.9429,28.9429,20700.0
2014-05-23 15:10:00,41.78,41.79,41.77,41.78,56200.0,28.9429,28.9498,28.936,28.9429,56200.0
2014-05-23 15:15:00,41.79,41.8,41.78,41.79,55900.0,28.9498,28.9568,28.9429,28.9498,55900.0
2014-05-23 15:20:00,41.79,41.8,41.78,41.79,23700.0,28.9498,28.9568,28.9429,28.9498,23700.0
2014-05-23 15:25:00,41.79,41.79,41.75,41.76,190000.0,28.9498,28.9498,28.9221,28.929,190000.0
2014-05-23 15:30:00,41.76,41.77,41.75,41.77,89700.0,28.929,28.936,28.9221,28.936,89700.0
2014-05-23 15:35:00,41.77,41.77,41.76,41.76,90200.0,28.936,28.936,28.929,28.929,90200.0
2014-05-23 15:40:00,41.76,41.77,41.75,41.76,82900.0,28.929,28.936,28.9221,28.929,82900.0
2014-05-23 15:45:00,41.76,41.78,41.76,41.76,145200.0,28.929,28.9429,28.929,28.929,145200.0
2014-05-23 15:50:00,41.77,41.78,41.77,41.77,103900.0,28.936,28.9429,28.936,28.936,103900.0
2014-05-23 15:55:00,41.77,41.78,41.75,41.76,681000.0,28.936,28.9429,28.9221,28.929,681000.0
2014-05-27 09:30:00,42.16,42.26,42.12,42.26,623100.0,29.2061,29.2754,29.1784,29.2754,623100.0
2014-05-27 09:35:00,42.26,42.34,42.13,42.18,602500.0,29.2754,29.3308,29.1854,29.22,602500.0
2014-05-27 09:40:00,42.18,42.24,42.16,42.22,470000.0,29.22,29.2616,29.2061,29.2477,470000.0
2014-05-27 09:45:00,42.23,42.25,42.18,42.18,485000.0,29.2546,29.2685,29.22,29.22,485000.0
2014-05-27 09:50:00,42.18,42.21,42.16,42.19,58000.0,29.22,29.2408,29.2061,29.2269,58000.0
2014-05-27 09:55:00,42.18,42.19,42.11,42.16,292900.0,29.22,29.2269,29.1715,29.2061,292900.0
2014-05-27 10:00:00,42.17,42.2,42.15,42.18,123800.0,29.2131,29.2338,29.1992,29.22,123800.0
2014-05-27 10:05:00,42.18,42.18,42.08,42.11,201200.0,29.22,29.22,29.1507,29.1715,201200.0
2014-05-27 10:10:00,42.09,42.12,42.03,42.05,319000.0,29.1576,29.1784,29.1161,29.1299,319000.0
2014-05-27 10:15:00,42.06,42.13,42.06,42.12,65800.0,29.1369,29.1854,29.1369,29.1784,65800.0
2014-05-27 10:20:00,42.12,42.17,42.12,42.16,94600.0,29.1784,29.2131,29.1784,29.2061,94600.0
2014-05-27 10:25:00,42.16,42.17,42.11,42.12,280100.0,29.2061,29.2131,29.1715,29.1784,280100.0
2014-05-27 10:30:00,42.13,42.14,42.11,42.12,61200.0,29.1854,29.1923,29.1715,29.1784,61200.0
2014-05-27 10:35:00,42.12,42.15,42.1,42.12,113600.0,29.1784,29.1992,29.1646,29.1784,113600.0
2014-05-27 10:40:00,42.12,42.15,42.11,42.15,56000.0,29.1784,29.1992,29.1715,29.1992,56000.0
2014-05-27 10:45:00,42.15,42.17,42.13,42.13,46200.0,29.1992,29.2131,29.1854,29.1854,46200.0
2014-05-27 10:50:00,42.13,42.13,42.09,42.12,66500.0,29.1854,29.1854,29.1576,29.1784,66500.0
2014-05-27 10:55:00,42.12,42.19,42.11,42.18,45700.0,29.1784,29.2269,29.1715,29.22,45700.0
2014-05-27 11:00:00,42.19,42.21,42.16,42.16,165000.0,29.2269,29.2408,29.2061,29.2061,165000.0
2014-05-27 11:05:00,42.16,42.16,42.14,42.16,105600.0,29.2061,29.2061,29.1923,29.2061,105600.0
2014-05-27 11:10:00,42.16,42.2,42.15,42.2,24800.0,29.2061,29.2338,29.1992,29.2338,24800.0
2014-05-27 11:15:00,42.2,42.2,42.17,42.17,63900.0,29.2338,29.2338,29.2131,29.2131,63900.0
2014-05-27 11:20:00,42.17,42.21,42.16,42.2,190700.0,29.2131,29.2408,29.2061,29.2338,190700.0
2014-05-27 11:25:00,42.21,42.25,42.19,42.24,53900.0,29.2408,29.2685,29.2269,29.2616,53900.0
2014-05-27 11:30:00,42.25,42.27,42.23,42.26,182700.0,29.2685,29.2823,29.2546,29.2754,182700.0
2014-05-27 11:35:00,42.26,42.27,42.24,42.24,42900.0,29.2754,29.2823,29.2616,29.2616,42900.0
2014-05-27 11:40:00,42.23,42.24,42.21,42.23,85700.0,29.2546,29.2616,29.2408,29.2546,85700.0
2014-05-27 11:45:00,42.23,42.23,42.19,42.21,59700.0,29.2546,29.2546,29.2269,29.2408,59700.0
2014-05-27 11:50:00,42.2,42.21,42.17,42.18,48000.0,29.2338,29.2408,29.2131,29.22,48000.0
2014-05-27 11:55:00,42.17,42.19,42.16,42.17,58100.0,29.2131,29.2269,29.2061,29.2131,58100.0
2014-05-27 12:00:00,42.17,42.2,42.13,42.14,45800.0,29.2131,29.2338,29.1854,29.1923,45800.0
2014-05-27 12:05:00,42.14,42.16,42.1,42.1,64900.0,29.1923,29.2061,29.1646,29.1646,64900.0
2014-05-27 12:10:00,42.11,42.15,42.11,42.15,48600.0,29.1715,29.1992,29.1715,29.1992,48600.0
2014-05-27 12:15:00,42.15,42.19,42.15,42.18,30100.0,29.1992,29.2269,29.1992,29.22,30100.0
2014-05-27 12:20:00,42.19,42.19,42.15,42.18,40400.0,29.2269,29.2269,29.1992,29.22,40400.0
2014-05-27 12:25:00,42.18,42.19,42.16,42.16,40200.0,29.22,29.2269,29.2061,29.2061,40200.0
2014-05-27 12:30:00,42.16,42.16,42.14,42.15,75400.0,29.2061,29.2061,29.1923,29.1992,75400.0
2014-05-27 12:35:00,42.15,42.16,42.14,42.15,36900.0,29.1992,29.2061,29.1923,29.1992,36900.0
2014-05-27 12:40:00,42.15,42.16,42.13,42.15,17600.0,29.1992,29.2061,29.1854,29.1992,17600.0
2014-05-27 12:45:00,42.15,42.16,42.12,42.13,12400.0,29.1992,29.2061,29.1784,29.1854,12400.0
2014-05-27 12:50:00,42.12,42.15,42.11,42.11,62800.0,29.1784,29.1992,29.1715,29.1715,62800.0
2014-05-27 12:55:00,42.11,42.14,42.11,42.14,20300.0,29.1715,29.1923,29.1715,29.1923,20300.0
2014-05-27 13:00:00,42.13,42.15,42.13,42.15,21600.0,29.1854,29.1992,29.1854,29.1992,21600.0
2014-05-27 13:05:00,42.14,42.15,42.11,42.13,62900.0,29.1923,29.1992,29.1715,29.1854,62900.0
2014-05-27 13:10:00,42.13,42.13,42.1,42.11,36400.0,29.1854,29.1854,29.1646,29.1715,36400.0
2014-05-27 13:15:00,42.11,42.13,42.1,42.13,20600.0,29.1715,29.1854,29.1646,29.1854,20600.0
2014-05-27 13:20:00,42.13,42.14,42.12,42.12,23300.0,29.1854,29.1923,29.1784,29.1784,23300.0
2014-05-27 13:25:00,42.12,42.12,42.1,42.1,19600.0,29.1784,29.1784,29.1646,29.1646,19600.0
2014-05-27 13:30:00,42.1,42.11,42.08,42.09,245500.0,29.1646,29.1715,29.1507,29.1576,245500.0
2014-05-27 13:35:00,42.1,42.15,42.1,42.12,57500.0,29.1646,29.1992,29.1646,29.1784,57500.0
2014-05-27 13:40:00,42.12,42.16,42.11,42.11,58700.0,29.1784,29.2061,29.1715,29.1715,58700.0
2014-05-27 13:45:00,42.12,42.13,42.09,42.1,10000.0,29.1784,29.1854,29.1576,29.1646,10000.0
2014-05-27 13:50:00,42.09,42.09,42.08,42.09,21100.0,29.1576,29.1576,29.1507,29.1576,21100.0
2014-05-27 13:55:00,42.09,42.09,42.07,42.08,25000.0,29.1576,29.1576,29.1438,29.1507,25000.0
2014-05-27 14:00:00,42.08,42.09,42.07,42.09,9200.0,29.1507,29.1576,29.1438,29.1576,9200.0
2014-05-27 14:05:00,42.08,42.12,42.08,42.12,55400.0,29.1507,29.1784,29.1507,29.1784,55400.0
2014-05-27 14:10:00,42.11,42.12,42.1,42.11,44200.0,29.1715,29.1784,29.1646,29.1715,44200.0
2014-05-27 14:15:00,42.11,42.12,42.1,42.11,10800.0,29.1715,29.1784,29.1646,29.1715,10800.0
2014-05-27 14:20:00,42.12,42.12,42.1,42.11,116600.0,29.1784,29.1784,29.1646,29.1715,116600.0
2014-05-27 14:25:00,42.11,42.11,42.1,42.1,11600.0,29.1715,29.1715,29.1646,29.1646,11600.0
2014-05-27 14:30:00,42.11,42.13,42.1,42.11,113800.0,29.1715,29.1854,29.1646,29.1715,113800.0
2014-05-27 14:35:00,42.12,42.13,42.1,42.11,69400.0,29.1784,29.1854,29.1646,29.1715,69400.0
2014-05-27 14:40:00,42.11,42.12,42.09,42.12,39700.0,29.1715,29.1784,29.1576,29.1784,39700.0
2014-05-27 14:45:00,42.12,42.12,42.1,42.1,66000.0,29.1784,29.1784,29.1646,29.1646,66000.0
2014-05-27 14:50:00,42.11,42.12,42.1,42.12,36700.0,29.1715,29.1784,29.1646,29.1784,36700.0
2014-05-27 14:55:00,42.12,42.13,42.09,42.1,112700.0,29.1784,29.1854,29.1576,29.1646,112700.0
2014-05-27 15:00:00,42.11,42.12,42.1,42.12,55600.0,29.1715,29.1784,29.1646,29.1784,55600.0
2014-05-27 15:05:00,42.12,42.13,42.11,42.13,49700.0,29.1784,29.1854,29.1715,29.1854,49700.0
2014-05-27 15:10:00,42.13,42.15,42.13,42.14,29100.0,29.1854,29.1992,29.1854,29.1923,29100.0
2014-05-27 15:15:00,42.15,42.15,42.12,42.12,40300.0,29.1992,29.1992,29.1784,29.1784,40300.0
2014-05-27 15:20:00,42.13,42.13,42.12,42.12,19600.0,29.1854,29.1854,29.1784,29.1784,19600.0
2014-05-27 15:25:00,42.12,42.12,42.1,42.1,78800.0,29.1784,29.1784,29.1646,29.1646,78800.0
2014-05-27 15:30:00,42.11,42.11,42.06,42.09,219800.0,29.1715,29.1715,29.1369,29.1576,219800.0
2014-05-27 15:35:00,42.09,42.09,42.07,42.08,63000.0,29.1576,29.1576,29.1438,29.1507,63000.0
2014-05-27 15:40:00,42.08,42.09,42.08,42.08,111300.0,29.1507,29.1576,29.1507,29.1507,111300.0
2014-05-27 15:45:00,42.09,42.09,42.07,42.09,253700.0,29.1576,29.1576,29.1438,29.1576,253700.0
2014-05-27 15:50:00,42.09,42.09,42.07,42.07,208000.0,29.1576,29.1576,29.1438,29.1438,208000.0
2014-05-27 15:55:00,42.08,42.1,42.07,42.09,580500.0,29.1507,29.1646,29.1438,29.1576,580500.0
2014-05-28 09:30:00,42.09,42.16,42.07,42.15,404900.0,29.1576,29.2061,29.1438,29.1992,404900.0
2014-05-28 09:35:00,42.16,42.2,42.07,42.1,525000.0,29.2061,29.2338,29.1438,29.1646,525000.0
2014-05-28 09:40:00,42.09,42.11,42.04,42.08,213800.0,29.1576,29.1715,29.123,29.1507,213800.0
2014-05-28 09:45:00,42.08,42.12,42.05,42.11,196500.0,29.1507,29.1784,29.1299,29.1715,196500.0
2014-05-28 09:50:00,42.11,42.13,42.08,42.12,430700.0,29.1715,29.1854,29.1507,29.1784,430700.0
2014-05-28 09:55:00,42.12,42.14,42.09,42.12,154400.0,29.1784,29.1923,29.1576,29.1784,154400.0
2014-05-28 10:00:00,42.13,42.13,42.1,42.12,138900.0,29.1854,29.1854,29.1646,29.1784,138900.0
2014-05-28 10:05:00,42.12,42.18,42.11,42.17,124700.0,29.1784,29.22,29.1715,29.2131,124700.0
2014-05-28 10:10:00,42.17,42.27,42.15,42.27,312500.0,29.2131,29.2823,29.1992,29.2823,312500.0
2014-05-28 10:15:00,42.27,42.29,42.22,42.25,421900.0,29.2823,29.2962,29.2477,29.2685,421900.0
2014-05-28 10:20:00,42.25,42.26,42.17,42.19,511400.0,29.2685,29.2754,29.2131,29.2269,511400.0
2014-05-28 10:25:00,42.19,42.23,42.18,42.18,239200.0,29.2269,29.2546,29.22,29.22,239200.0
2014-05-28 10:30:00,42.19,42.23,42.18,42.2,181200.0,29.2269,29.2546,29.22,29.2338,181200.0
2014-05-28 10:35:00,42.21,42.22,42.18,42.19,79000.0,29.2408,29.2477,29.22,29.2269,79000.0
2014-05-28 10:40:00,42.19,42.22,42.18,42.19,74800.0,29.2269,29.2477,29.22,29.2269,74800.0
2014-05-28 10:45:00,42.2,42.2,42.16,42.18,124700.0,29.2338,29.2338,29.2061,29.22,124700.0
2014-05-28 10:50:00,42.19,42.23,42.18,42.23,172500.0,29.2269,29.2546,29.22,29.2546,172500.0
2014-05-28 10:55:00,42.24,42.25,42.22,42.23,131500.0,29.2616,29.2685,29.2477,29.2546,131500.0
2014-05-28 11:00:00,42.23,42.26,42.23,42.24,197600.0,29.2546,29.2754,29.2546,29.2616,197600.0
2014-05-28 11:05:00,42.24,42.27,42.23,42.25,40600.0,29.2616,29.2823,29.2546,29.2685,40600.0
2014-05-28 11:10:00,42.26,42.33,42.24,42.3,304800.0,29.2754,29.3239,29.2616,29.3031,304800.0
2014-05-28 11:15:00,42.3,42.33,42.29,42.31,255400.0,29.3031,29.3239,29.2962,29.3101,255400.0
2014-05-28 11:20:00,42.32,42.32,42.28,42.3,440400.0,29.317,29.317,29.2893,29.3031,440400.0
2014-05-28 11:25:00,42.3,42.3,42.29,42.3,7000.0,29.3031,29.3031,29.2962,29.3031,7000.0
2014-05-28 11:30:00,42.3,42.31,42.27,42.28,108200.0,29.3031,29.3101,29.2823,29.2893,108200.0
2014-05-28 11:35:00,42.29,42.29,42.25,42.26,17000.0,29.2962,29.2962,29.2685,29.2754,17000.0
2014-05-28 11:40:00,42.25,42.26,42.22,42.23,80300.0,29.2685,29.2754,29.2477,29.2546,80300.0
2014-05-28 11:45:00,42.23,42.28,42.23,42.28,28600.0,29.2546,29.2893,29.2546,29.2893,28600.0
2014-05-28 11:50:00,42.29,42.31,42.28,42.3,24200.0,29.2962,29.3101,29.2893,29.3031,24200.0
2014-05-28 11:55:00,42.3,42.31,42.29,42.29,98800.0,29.3031,29.3101,29.2962,29.2962,98800.0
2014-05-28 12:00:00,42.28,42.29,42.26,42.28,96500.0,29.2893,29.2962,29.2754,29.2893,96500.0
2014-05-28 12:05:00,42.28,42.3,42.28,42.3,142800.0,29.2893,29.3031,29.2893,29.3031,142800.0
2014-05-28 12:10:00,42.3,42.3,42.29,42.3,52300.0,29.3031,29.3031,29.2962,29.3031,52300.0
2014-05-28 12:15:00,42.3,42.3,42.27,42.29,41700.0,29.3031,29.3031,29.2823,29.2962,41700.0
2014-05-28 12:20:00,42.29,42.3,42.26,42.28,130100.0,29.2962,29.3031,29.2754,29.2893,130100.0
2014-05-28 12:25:00,42.28,42.29,42.27,42.29,15800.0,29.2893,29.2962,29.2823,29.2962,15800.0
2014-05-28 12:30:00,42.28,42.3,42.26,42.28,76900.0,29.2893,29.3031,29.2754,29.2893,76900.0
2014-05-28 12:35:00,42.29,42.29,42.28,42.29,37400.0,29.2962,29.2962,29.2893,29.2962,37400.0
2014-05-28 12:40:00,42.28,42.3,42.28,42.3,48700.0,29.2893,29.3031,29.2893,29.3031,48700.0
2014-05-28 12:45:00,42.3,42.3,42.29,42.3,58000.0,29.3031,29.3031,29.2962,29.3031,58000.0
2014-05-28 12:50:00,42.29,42.3,42.27,42.27,79600.0,29.2962,29.3031,29.2823,29.2823,79600.0
2014-05-28 12:55:00,42.27,42.28,42.25,42.27,290800.0,29.2823,29.2893,29.2685,29.2823,290800.0
2014-05-28 13:00:00,42.28,42.29,42.26,42.27,68200.0,29.2893,29.2962,29.2754,29.2823,68200.0
2014-05-28 13:05:00,42.26,42.27,42.26,42.27,38800.0,29.2754,29.2823,29.2754,29.2823,38800.0
2014-05-28 13:10:00,42.27,42.29,42.26,42.29,24800.0,29.2823,29.2962,29.2754,29.2962,24800.0
2014-05-28 13:15:00,42.29,42.31,42.28,42.31,151000.0,29.2962,29.3101,29.2893,29.3101,151000.0
2014-05-28 13:20:00,42.3,42.3,42.29,42.29,18200.0,29.3031,29.3031,29.2962,29.2962,18200.0
2014-05-28 13:25:00,42.3,42.3,42.29,42.3,15900.0,29.3031,29.3031,29.2962,29.3031,15900.0
2014-05-28 13:30:00,42.3,42.3,42.29,42.3,77800.0,29.3031,29.3031,29.2962,29.3031,77800.0
2014-05-28 13:35:00,42.3,42.3,42.28,42.29,21600.0,29.3031,29.3031,29.2893,29.2962,21600.0
2014-05-28 13:40:00,42.29,42.3,42.28,42.29,54400.0,29.2962,29.3031,29.2893,29.2962,54400.0
2014-05-28 13:45:00,42.29,42.3,42.27,42.28,60700.0,29.2962,29.3031,29.2823,29.2893,60700.0
2014-05-28 13:50:00,42.28,42.29,42.27,42.28,18500.0,29.2893,29.2962,29.2823,29.2893,18500.0
2014-05-28 13:55:00,42.29,42.29,42.27,42.28,29100.0,29.2962,29.2962,29.2823,29.2893,29100.0
2014-05-28 14:00:00,42.27,42.3,42.27,42.29,63800.0,29.2823,29.3031,29.2823,29.2962,63800.0
2014-05-28 14:05:00,42.29,42.3,42.28,42.29,17400.0,29.2962,29.3031,29.2893,29.2962,17400.0
2014-05-28 14:10:00,42.29,42.3,42.28,42.29,79000.0,29.2962,29.3031,29.2893,29.2962,79000.0
2014-05-28 14:15:00,42.29,42.3,42.28,42.29,30000.0,29.2962,29.3031,29.2893,29.2962,30000.0
2014-05-28 14:20:00,42.29,42.32,42.29,42.32,215800.0,29.2962,29.317,29.2962,29.317,215800.0
2014-05-28 14:25:00,42.32,42.32,42.3,42.3,25000.0,29.317,29.317,29.3031,29.3031,25000.0
2014-05-28 14:30:00,42.31,42.33,42.3,42.32,90800.0,29.3101,29.3239,29.3031,29.317,90800.0
2014-05-28 14:35:00,42.32,42.34,42.32,42.33,111000.0,29.317,29.3308,29.317,29.3239,111000.0
2014-05-28 14:40:00,42.33,42.33,42.3,42.32,103900.0,29.3239,29.3239,29.3031,29.317,103900.0
2014-05-28 14:45:00,42.33,42.33,42.3,42.31,30400.0,29.3239,29.3239,29.3031,29.3101,30400.0
2014-05-28 14:50:00,42.31,42.33,42.3,42.32,47900.0,29.3101,29.3239,29.3031,29.317,47900.0
2014-05-28 14:55:00,42.31,42.35,42.31,42.34,54100.0,29.3101,29.3378,29.3101,29.3308,54100.0
2014-05-28 15:00:00,42.34,42.36,42.33,42.34,127700.0,29.3308,29.3447,29.3239,29.3308,127700.0
2014-05-28 15:05:00,42.34,42.34,42.32,42.33,293700.0,29.3308,29.3308,29.317,29.3239,293700.0
2014-05-28 15:10:00,42.34,42.34,42.32,42.34,108600.0,29.3308,29.3308,29.317,29.3308,108600.0
2014-05-28 15:15:00,42.34,42.35,42.32,42.34,137000.0,29.3308,29.3378,29.317,29.3308,137000.0
2014-05-28 15:20:00,42.34,42.36,42.34,42.34,39600.0,29.3308,29.3447,29.3308,29.3308,39600.0
2014-05-28 15:25:00,42.35,42.35,42.33,42.34,42400.0,29.3378,29.3378,29.3239,29.3308,42400.0
2014-05-28 15:30:00,42.34,42.35,42.34,42.34,50400.0,29.3308,29.3378,29.3308,29.3308,50400.0
2014-05-28 15:35:00,42.34,42.34,42.32,42.34,103100.0,29.3308,29.3308,29.317,29.3308,103100.0
2014-05-28 15:40:00,42.34,42.36,42.33,42.35,76700.0,29.3308,29.3447,29.3239,29.3378,76700.0
2014-05-28 15:45:00,42.35,42.38,42.35,42.37,149400.0,29.3378,29.3585,29.3378,29.3516,149400.0
2014-05-28 15:50:00,42.37,42.38,42.36,42.37,401500.0,29.3516,29.3585,29.3447,29.3516,401500.0
2014-05-28 15:55:00,42.37,42.37,42.35,42.35,1131700.0,29.3516,29.3516,29.3378,29.3378,1131700.0
2014-05-29 09:30:00,42.33,42.45,42.33,42.41,130200.0,29.3239,29.407,29.3239,29.3793,130200.0
2014-05-29 09:35:00,42.42,42.47,42.36,42.46,217200.0,29.3863,29.4209,29.3447,29.414,217200.0
2014-05-29 09:40:00,42.46,42.46,42.34,42.36,156400.0,29.414,29.414,29.3308,29.3447,156400.0
2014-05-29 09:45:00,42.35,42.39,42.3,42.39,285500.0,29.3378,29.3655,29.3031,29.3655,285500.0
2014-05-29 09:50:00,42.4,42.43,42.38,42.38,159200.0,29.3724,29.3932,29.3585,29.3585,159200.0
2014-05-29 09:55:00,42.4,42.4,42.34,42.36,166600.0,29.3724,29.3724,29.3308,29.3447,166600.0
2014-05-29 10:00:00,42.36,42.39,42.34,42.39,151600.0,29.3447,29.3655,29.3308,29.3655,151600.0
2014-05-29 10:05:00,42.38,42.39,42.34,42.35,175700.0,29.3585,29.3655,29.3308,29.3378,175700.0
2014-05-29 10:10:00,42.35,42.36,42.3,42.35,96200.0,29.3378,29.3447,29.3031,29.3378,96200.0
2014-05-29 10:15:00,42.35,42.37,42.33,42.34,144100.0,29.3378,29.3516,29.3239,29.3308,144100.0
2014-05-29 10:20:00,42.34,42.38,42.33,42.34,99500.0,29.3308,29.3585,29.3239,29.3308,99500.0
2014-05-29 10:25:00,42.35,42.37,42.33,42.33,40900.0,29.3378,29.3516,29.3239,29.3239,40900.0
2014-05-29 10:30:00,42.34,42.35,42.3,42.31,64400.0,29.3308,29.3378,29.3031,29.3101,64400.0
2014-05-29 10:35:00,42.31,42.33,42.27,42.27,139500.0,29.3101,29.3239,29.2823,29.2823,139500.0
2014-05-29 10:40:00,42.27,42.27,42.25,42.26,179500.0,29.2823,29.2823,29.2685,29.2754,179500.0
2014-05-29 10:45:00,42.26,42.31,42.26,42.29,109300.0,29.2754,29.3101,29.2754,29.2962,109300.0
2014-05-29 10:50:00,42.3,42.34,42.3,42.3,103100.0,29.3031,29.3308,29.3031,29.3031,103100.0
2014-05-29 10:55:00,42.31,42.33,42.3,42.3,98800.0,29.3101,29.3239,29.3031,29.3031,98800.0
2014-05-29 11:00:00,42.3,42.33,42.28,42.28,132400.0,29.3031,29.3239,29.2893,29.2893,132400.0
2014-05-29 11:05:00,42.27,42.32,42.25,42.31,39900.0,29.2823,29.317,29.2685,29.3101,39900.0
2014-05-29 11:10:00,42.31,42.31,42.26,42.26,38900.0,29.3101,29.3101,29.2754,29.2754,38900.0
2014-05-29 11:15:00,42.26,42.28,42.24,42.27,36100.0,29.2754,29.2893,29.2616,29.2823,36100.0
2014-05-29 11:20:00,42.27,42.27,42.23,42.23,49300.0,29.2823,29.2823,29.2546,29.2546,49300.0
2014-05-29 11:25:00,42.23,42.24,42.21,42.22,45500.0,29.2546,29.2616,29.2408,29.2477,45500.0
2014-05-29 11:30:00,42.22,42.25,42.17,42.19,256100.0,29.2477,29.2685,29.2131,29.2269,256100.0
2014-05-29 11:35:00,42.19,42.22,42.15,42.2,162100.0,29.2269,29.2477,29.1992,29.2338,162100.0
2014-05-29 11:40:00,42.2,42.24,42.2,42.23,31200.0,29.2338,29.2616,29.2338,29.2546,31200.0
2014-05-29 11:45:00,42.23,42.25,42.2,42.24,80200.0,29.2546,29.2685,29.2338,29.2616,80200.0
2014-05-29 11:50:00,42.24,42.24,42.2,42.21,30600.0,29.2616,29.2616,29.2338,29.2408,30600.0
2014-05-29 11:55:00,42.21,42.23,42.19,42.23,28200.0,29.2408,29.2546,29.2269,29.2546,28200.0
2014-05-29 12:00:00,42.23,42.23,42.21,42.23,30100.0,29.2546,29.2546,29.2408,29.2546,30100.0
2014-05-29 12:05:00,42.22,42.27,42.22,42.25,73400.0,29.2477,29.2823,29.2477,29.2685,73400.0
2014-05-29 12:10:00,42.25,42.27,42.23,42.27,113300.0,29.2685,29.2823,29.2546,29.2823,113300.0
2014-05-29 12:15:00,42.27,42.28,42.25,42.25,52300.0,29.2823,29.2893,29.2685,29.2685,52300.0
2014-05-29 12:20:00,42.25,42.29,42.25,42.28,107500.0,29.2685,29.2962,29.2685,29.2893,107500.0
2014-05-29 12:25:00,42.28,42.29,42.25,42.27,46900.0,29.2893,29.2962,29.2685,29.2823,46900.0
2014-05-29 12:30:00,42.28,42.3,42.26,42.3,92900.0,29.2893,29.3031,29.2754,29.3031,92900.0
2014-05-29 12:35:00,42.3,42.3,42.27,42.29,133300.0,29.3031,29.3031,29.2823,29.2962,133300.0
2014-05-29 12:40:00,42.29,42.29,42.26,42.28,81200.0,29.2962,29.2962,29.2754,29.2893,81200.0
2014-05-29 12:45:00,42.29,42.29,42.25,42.25,94300.0,29.2962,29.2962,29.2685,29.2685,94300.0
2014-05-29 12:50:00,42.26,42.26,42.23,42.23,51000.0,29.2754,29.2754,29.2546,29.2546,51000.0
2014-05-29 12:55:00,42.24,42.24,42.21,42.22,34200.0,29.2616,29.2616,29.2408,29.2477,34200.0
2014-05-29 13:00:00,42.22,42.22,42.2,42.21,36100.0,29.2477,29.2477,29.2338,29.2408,36100.0
2014-05-29 13:05:00,42.21,42.24,42.2,42.24,90100.0,29.2408,29.2616,29.2338,29.2616,90100.0
2014-05-29 13:10:00,42.24,42.25,42.23,42.25,47900.0,29.2616,29.2685,29.2546,29.2685,47900.0
2014-05-29 13:15:00,42.25,42.25,42.24,42.25,38000.0,29.2685,29.2685,29.2616,29.2685,38000.0
2014-05-29 13:20:00,42.26,42.26,42.23,42.25,81900.0,29.2754,29.2754,29.2546,29.2685,81900.0
2014-05-29 13:25:00,42.24,42.25,42.23,42.23,89300.0,29.2616,29.2685,29.2546,29.2546,89300.0
2014-05-29 13:30:00,42.23,42.24,42.22,42.23,38400.0,29.2546,29.2616,29.2477,29.2546,38400.0
2014-05-29 13:35:00,42.23,42.25,42.22,42.23,73600.0,29.2546,29.2685,29.2477,29.2546,73600.0
2014-05-29 13:40:00,42.23,42.25,42.22,42.25,58000.0,29.2546,29.2685,29.2477,29.2685,58000.0
2014-05-29 13:45:00,42.25,42.26,42.23,42.23,201100.0,29.2685,29.2754,29.2546,29.2546,201100.0
2014-05-29 13:50:00,42.23,42.24,42.21,42.23,71900.0,29.2546,29.2616,29.2408,29.2546,71900.0
2014-05-29 13:55:00,42.22,42.26,42.22,42.24,75000.0,29.2477,29.2754,29.2477,29.2616,75000.0
2014-05-29 14:00:00,42.24,42.25,42.23,42.23,38000.0,29.2616,29.2685,29.2546,29.2546,38000.0
2014-05-29 14:05:00,42.24,42.26,42.23,42.24,114800.0,29.2616,29.2754,29.2546,29.2616,114800.0
2014-05-29 14:10:00,42.25,42.26,42.25,42.26,41400.0,29.2685,29.2754,29.2685,29.2754,41400.0
2014-05-29 14:15:00,42.25,42.26,42.24,42.25,68600.0,29.2685,29.2754,29.2616,29.2685,68600.0
2014-05-29 14:20:00,42.24,42.28,42.24,42.27,106100.0,29.2616,29.2893,29.2616,29.2823,106100.0
2014-05-29 14:25:00,42.28,42.28,42.25,42.27,168700.0,29.2893,29.2893,29.2685,29.2823,168700.0
2014-05-29 14:30:00,42.27,42.28,42.25,42.28,69400.0,29.2823,29.2893,29.2685,29.2893,69400.0
2014-05-29 14:35:00,42.27,42.36,42.27,42.36,276100.0,29.2823,29.3447,29.2823,29.3447,276100.0
2014-05-29 14:40:00,42.36,42.37,42.34,42.35,212700.0,29.3447,29.3516,29.3308,29.3378,212700.0
2014-05-29 14:45:00,42.34,42.35,42.32,42.34,106300.0,29.3308,29.3378,29.317,29.3308,106300.0
2014-05-29 14:50:00,42.34,42.34,42.32,42.34,63300.0,29.3308,29.3308,29.317,29.3308,63300.0
2014-05-29 14:55:00,42.34,42.36,42.32,42.33,144500.0,29.3308,29.3447,29.317,29.3239,144500.0
2014-05-29 15:00:00,42.34,42.36,42.33,42.34,153800.0,29.3308,29.3447,29.3239,29.3308,153800.0
2014-05-29 15:05:00,42.35,42.36,42.33,42.36,121200.0,29.3378,29.3447,29.3239,29.3447,121200.0
2014-05-29 15:10:00,42.36,42.37,42.34,42.36,79800.0,29.3447,29.3516,29.3308,29.3447,79800.0
2014-05-29 15:15:00,42.37,42.37,42.35,42.37,52900.0,29.3516,29.3516,29.3378,29.3516,52900.0
2014-05-29 15:20:00,42.36,42.39,42.36,42.38,55500.0,29.3447,29.3655,29.3447,29.3585,55500.0
2014-05-29 15:25:00,42.38,42.39,42.38,42.39,71800.0,29.3585,29.3655,29.3585,29.3655,71800.0
2014-05-29 15:30:00,42.38,42.41,42.38,42.41,93600.0,29.3585,29.3793,29.3585,29.3793,93600.0
2014-05-29 15:35:00,42.4,42.41,42.39,42.4,362100.0,29.3724,29.3793,29.3655,29.3724,362100.0
2014-05-29 15:40:00,42.4,42.4,42.37,42.38,237200.0,29.3724,29.3724,29.3516,29.3585,237200.0
2014-05-29 15:45:00,42.37,42.39,42.36,42.39,247400.0,29.3516,29.3655,29.3447,29.3655,247400.0
2014-05-29 15:50:00,42.39,42.42,42.38,42.42,132700.0,29.3655,29.3863,29.3585,29.3863,132700.0
2014-05-29 15:55:00,42.42,42.44,42.41,42.44,714600.0,29.3863,29.4001,29.3793,29.4001,714600.0
2014-05-30 09:30:00,42.33,42.5,42.33,42.43,90200.0,29.3239,29.4417,29.3239,29.3932,90200.0
2014-05-30 09:35:00,42.44,42.51,42.44,42.46,278500.0,29.4001,29.4486,29.4001,29.414,278500.0
2014-05-30 09:40:00,42.46,42.46,42.35,42.38,226100.0,29.414,29.414,29.3378,29.3585,226100.0
2014-05-30 09:45:00,42.39,42.43,42.37,42.4,188000.0,29.3655,29.3932,29.3516,29.3724,188000.0
2014-05-30 09:50:00,42.4,42.42,42.39,42.41,36700.0,29.3724,29.3863,29.3655,29.3793,36700.0
2014-05-30 09:55:00,42.41,42.45,42.39,42.41,77400.0,29.3793,29.407,29.3655,29.3793,77400.0
2014-05-30 10:00:00,42.41,42.45,42.4,42.4,113200.0,29.3793,29.407,29.3724,29.3724,113200.0
2014-05-30 10:05:00,42.41,42.46,42.4,42.45,133300.0,29.3793,29.414,29.3724,29.407,133300.0
2014-05-30 10:10:00,42.45,42.5,42.44,42.46,298800.0,29.407,29.4417,29.4001,29.414,298800.0
2014-05-30 10:15:00,42.45,42.48,42.44,42.46,88900.0,29.407,29.4278,29.4001,29.414,88900.0
2014-05-30 10:20:00,42.46,42.5,42.44,42.5,54300.0,29.414,29.4417,29.4001,29.4417,54300.0
2014-05-30 10:25:00,42.49,42.59,42.49,42.57,140900.0,29.4347,29.504,29.4347,29.4902,140900.0
2014-05-30 10:30:00,42.57,42.6,42.56,42.58,35700.0,29.4902,29.5109,29.4832,29.4971,35700.0
2014-05-30 10:35:00,42.59,42.63,42.58,42.63,82000.0,29.504,29.5317,29.4971,29.5317,82000.0
2014-05-30 10:40:00,42.63,42.66,42.61,42.65,42300.0,29.5317,29.5525,29.5179,29.5456,42300.0
2014-05-30 10:45:00,42.65,42.67,42.65,42.66,49900.0,29.5456,29.5594,29.5456,29.5525,49900.0
2014-05-30 10:50:00,42.65,42.66,42.58,42.6,125900.0,29.5456,29.5525,29.4971,29.5109,125900.0
2014-05-30 10:55:00,42.59,42.63,42.59,42.63,44300.0,29.504,29.5317,29.504,29.5317,44300.0
2014-05-30 11:00:00,42.63,42.64,42.59,42.59,80100.0,29.5317,29.5387,29.504,29.504,80100.0
2014-05-30 11:05:00,42.59,42.63,42.59,42.63,72200.0,29.504,29.5317,29.504,29.5317,72200.0
2014-05-30 11:10:00,42.62,42.62,42.59,42.59,63900.0,29.5248,29.5248,29.504,29.504,63900.0
2014-05-30 11:15:00,42.6,42.63,42.59,42.6,115000.0,29.5109,29.5317,29.504,29.5109,115000.0
2014-05-30 11:20:00,42.6,42.63,42.6,42.62,27800.0,29.5109,29.5317,29.5109,29.5248,27800.0
2014-05-30 11:25:00,42.63,42.64,42.59,42.62,138500.0,29.5317,29.5387,29.504,29.5248,138500.0
2014-05-30 11:30:00,42.63,42.64,42.61,42.63,35800.0,29.5317,29.5387,29.5179,29.5317,35800.0
2014-05-30 11:35:00,42.63,42.63,42.59,42.61,143500.0,29.5317,29.5317,29.504,29.5179,143500.0
2014-05-30 11:40:00,42.61,42.63,42.6,42.62,105400.0,29.5179,29.5317,29.5109,29.5248,105400.0
2014-05-30 11:45:00,42.62,42.63,42.6,42.61,48500.0,29.5248,29.5317,29.5109,29.5179,48500.0
2014-05-30 11:50:00,42.61,42.65,42.61,42.63,24900.0,29.5179,29.5456,29.5179,29.5317,24900.0
2014-05-30 11:55:00,42.62,42.65,42.61,42.61,64900.0,29.5248,29.5456,29.5179,29.5179,64900.0
2014-05-30 12:00:00,42.61,42.62,42.59,42.6,33500.0,29.5179,29.5248,29.504,29.5109,33500.0
2014-05-30 12:05:00,42.6,42.61,42.58,42.58,18100.0,29.5109,29.5179,29.4971,29.4971,18100.0
2014-05-30 12:10:00,42.58,42.59,42.55,42.58,143800.0,29.4971,29.504,29.4763,29.4971,143800.0
2014-05-30 12:15:00,42.57,42.63,42.57,42.63,47500.0,29.4902,29.5317,29.4902,29.5317,47500.0
2014-05-30 12:20:00,42.63,42.64,42.62,42.63,55400.0,29.5317,29.5387,29.5248,29.5317,55400.0
2014-05-30 12:25:00,42.64,42.67,42.64,42.67,11600.0,29.5387,29.5594,29.5387,29.5594,11600.0
2014-05-30 12:30:00,42.67,42.69,42.66,42.67,81600.0,29.5594,29.5733,29.5525,29.5594,81600.0
2014-05-30 12:35:00,42.68,42.71,42.68,42.7,30700.0,29.5664,29.5871,29.5664,29.5802,30700.0
2014-05-30 12:40:00,42.7,42.73,42.69,42.69,114500.0,29.5802,29.601,29.5733,29.5733,114500.0
2014-05-30 12:45:00,42.69,42.7,42.68,42.68,28900.0,29.5733,29.5802,29.5664,29.5664,28900.0
2014-05-30 12:50:00,42.68,42.68,42.66,42.67,38600.0,29.5664,29.5664,29.5525,29.5594,38600.0
2014-05-30 12:55:00,42.67,42.71,42.66,42.71,119100.0,29.5594,29.5871,29.5525,29.5871,119100.0
2014-05-30 13:00:00,42.71,42.72,42.67,42.68,111600.0,29.5871,29.5941,29.5594,29.5664,111600.0
2014-05-30 13:05:00,42.68,42.69,42.66,42.68,173600.0,29.5664,29.5733,29.5525,29.5664,173600.0
2014-05-30 13:10:00,42.68,42.7,42.68,42.69,27100.0,29.5664,29.5802,29.5664,29.5733,27100.0
2014-05-30 13:15:00,42.69,42.7,42.68,42.69,29900.0,29.5733,29.5802,29.5664,29.5733,29900.0
2014-05-30 13:20:00,42.69,42.72,42.69,42.7,89800.0,29.5733,29.5941,29.5733,29.5802,89800.0
2014-05-30 13:25:00,42.7,42.7,42.65,42.66,156300.0,29.5802,29.5802,29.5456,29.5525,156300.0
2014-05-30 13:30:00,42.67,42.67,42.63,42.64,111500.0,29.5594,29.5594,29.5317,29.5387,111500.0
2014-05-30 13:35:00,42.64,42.67,42.63,42.66,66400.0,29.5387,29.5594,29.5317,29.5525,66400.0
2014-05-30 13:40:00,42.66,42.69,42.65,42.67,176400.0,29.5525,29.5733,29.5456,29.5594,176400.0
2014-05-30 13:45:00,42.67,42.71,42.67,42.71,53400.0,29.5594,29.5871,29.5594,29.5871,53400.0
2014-05-30 13:50:00,42.71,42.71,42.65,42.67,85500.0,29.5871,29.5871,29.5456,29.5594,85500.0
2014-05-30 13:55:00,42.67,42.69,42.66,42.67,34200.0,29.5594,29.5733,29.5525,29.5594,34200.0
2014-05-30 14:00:00,42.67,42.68,42.65,42.68,67800.0,29.5594,29.5664,29.5456,29.5664,67800.0
2014-05-30 14:05:00,42.68,42.69,42.65,42.66,51000.0,29.5664,29.5733,29.5456,29.5525,51000.0
2014-05-30 14:10:00,42.66,42.68,42.65,42.66,19400.0,29.5525,29.5664,29.5456,29.5525,19400.0
2014-05-30 14:15:00,42.66,42.67,42.65,42.66,25700.0,29.5525,29.5594,29.5456,29.5525,25700.0
2014-05-30 14:20:00,42.66,42.66,42.63,42.65,65400.0,29.5525,29.5525,29.5317,29.5456,65400.0
2014-05-30 14:25:00,42.65,42.66,42.64,42.65,32400.0,29.5456,29.5525,29.5387,29.5456,32400.0
2014-05-30 14:30:00,42.66,42.67,42.65,42.66,32100.0,29.5525,29.5594,29.5456,29.5525,32100.0
2014-05-30 14:35:00,42.66,42.67,42.65,42.66,31700.0,29.5525,29.5594,29.5456,29.5525,31700.0
2014-05-30 14:40:00,42.66,42.67,42.63,42.65,122000.0,29.5525,29.5594,29.5317,29.5456,122000.0
2014-05-30 14:45:00,42.65,42.67,42.64,42.67,32400.0,29.5456,29.5594,29.5387,29.5594,32400.0
2014-05-30 14:50:00,42.67,42.7,42.66,42.69,82700.0,29.5594,29.5802,29.5525,29.5733,82700.0
2014-05-30 14:55:00,42.7,42.7,42.66,42.66,42400.0,29.5802,29.5802,29.5525,29.5525,42400.0
2014-05-30 15:00:00,42.66,42.66,42.64,42.66,38900.0,29.5525,29.5525,29.5387,29.5525,38900.0
2014-05-30 15:05:00,42.66,42.66,42.64,42.66,150300.0,29.5525,29.5525,29.5387,29.5525,150300.0
2014-05-30 15:10:00,42.66,42.69,42.65,42.69,135800.0,29.5525,29.5733,29.5456,29.5733,135800.0
2014-05-30 15:15:00,42.68,42.69,42.67,42.68,210700.0,29.5664,29.5733,29.5594,29.5664,210700.0
2014-05-30 15:20:00,42.68,42.68,42.64,42.65,260200.0,29.5664,29.5664,29.5387,29.5456,260200.0
2014-05-30 15:25:00,42.65,42.68,42.65,42.66,86800.0,29.5456,29.5664,29.5456,29.5525,86800.0
2014-05-30 15:30:00,42.67,42.68,42.65,42.66,115100.0,29.5594,29.5664,29.5456,29.5525,115100.0
2014-05-30 15:35:00,42.67,42.68,42.65,42.65,74400.0,29.5594,29.5664,29.5456,29.5456,74400.0
2014-05-30 15:40:00,42.66,42.68,42.65,42.67,57900.0,29.5525,29.5664,29.5456,29.5594,57900.0
2014-05-30 15:45:00,42.68,42.71,42.68,42.71,189500.0,29.5664,29.5871,29.5664,29.5871,189500.0
2014-05-30 15:50:00,42.71,42.72,42.69,42.71,261500.0,29.5871,29.5941,29.5733,29.5871,261500.0
2014-05-30 15:55:00,42.71,42.76,42.71,42.74,714900.0,29.5871,29.6218,29.5871,29.6079,714900.0
2014-06-02 09:30:00,42.62,42.72,42.54,42.6,379100.0,29.5248,29.5941,29.4694,29.5109,379100.0
2014-06-02 09:35:00,42.6,42.74,42.59,42.69,185100.0,29.5109,29.6079,29.504,29.5733,185100.0
2014-06-02 09:40:00,42.68,42.73,42.66,42.69,125500.0,29.5664,29.601,29.5525,29.5733,125500.0
2014-06-02 09:45:00,42.7,42.72,42.69,42.69,82700.0,29.5802,29.5941,29.5733,29.5733,82700.0
2014-06-02 09:50:00,42.7,42.79,42.69,42.76,96600.0,29.5802,29.6426,29.5733,29.6218,96600.0
2014-06-02 09:55:00,42.76,42.77,42.73,42.75,58200.0,29.6218,29.6287,29.601,29.6149,58200.0
2014-06-02 10:00:00,42.73,42.78,42.7,42.74,117700.0,29.601,29.6356,29.5802,29.6079,117700.0
2014-06-02 10:05:00,42.74,42.8,42.73,42.8,80900.0,29.6079,29.6495,29.601,29.6495,80900.0
2014-06-02 10:10:00,42.8,42.83,42.75,42.77,248100.0,29.6495,29.6703,29.6149,29.6287,248100.0
2014-06-02 10:15:00,42.77,42.77,42.68,42.69,151200.0,29.6287,29.6287,29.5664,29.5733,151200.0
2014-06-02 10:20:00,42.69,42.73,42.68,42.71,58900.0,29.5733,29.601,29.5664,29.5871,58900.0
2014-06-02 10:25:00,42.71,42.71,42.63,42.69,342300.0,29.5871,29.5871,29.5317,29.5733,342300.0
2014-06-02 10:30:00,42.69,42.7,42.65,42.68,32800.0,29.5733,29.5802,29.5456,29.5664,32800.0
2014-06-02 10:35:00,42.67,42.69,42.64,42.64,14300.0,29.5594,29.5733,29.5387,29.5387,14300.0
2014-06-02 10:40:00,42.65,42.66,42.62,42.65,55600.0,29.5456,29.5525,29.5248,29.5456,55600.0
2014-06-02 10:45:00,42.66,42.69,42.65,42.69,52700.0,29.5525,29.5733,29.5456,29.5733,52700.0
2014-06-02 10:50:00,42.7,42.71,42.64,42.67,86600.0,29.5802,29.5871,29.5387,29.5594,86600.0
2014-06-02 10:55:00,42.68,42.73,42.68,42.7,109100.0,29.5664,29.601,29.5664,29.5802,109100.0
2014-06-02 11:00:00,42.71,42.78,42.71,42.77,78900.0,29.5871,29.6356,29.5871,29.6287,78900.0
2014-06-02 11:05:00,42.77,42.79,42.75,42.77,92500.0,29.6287,29.6426,29.6149,29.6287,92500.0
2014-06-02 11:10:00,42.76,42.77,42.74,42.76,43900.0,29.6218,29.6287,29.6079,29.6218,43900.0
2014-06-02 11:15:00,42.76,42.8,42.76,42.8,97000.0,29.6218,29.6495,29.6218,29.6495,97000.0
2014-06-02 11:20:00,42.8,42.82,42.79,42.82,110300.0,29.6495,29.6634,29.6426,29.6634,110300.0
2014-06-02 11:25:00,42.81,42.82,42.74,42.75,168300.0,29.6564,29.6634,29.6079,29.6149,168300.0
2014-06-02 11:30:00,42.76,42.79,42.73,42.73,86100.0,29.6218,29.6426,29.601,29.601,86100.0
2014-06-02 11:35:00,42.74,42.74,42.68,42.69,167000.0,29.6079,29.6079,29.5664,29.5733,167000.0
2014-06-02 11:40:00,42.68,42.69,42.65,42.67,230500.0,29.5664,29.5733,29.5456,29.5594,230500.0
2014-06-02 11:45:00,42.67,42.67,42.62,42.66,109800.0,29.5594,29.5594,29.5248,29.5525,109800.0
2014-06-02 11:50:00,42.67,42.67,42.65,42.66,60900.0,29.5594,29.5594,29.5456,29.5525,60900.0
2014-06-02 11:55:00,42.66,42.71,42.66,42.67,183300.0,29.5525,29.5871,29.5525,29.5594,183300.0
2014-06-02 12:00:00,42.68,42.68,42.65,42.66,46000.0,29.5664,29.5664,29.5456,29.5525,46000.0
2014-06-02 12:05:00,42.66,42.69,42.65,42.65,46800.0,29.5525,29.5733,29.5456,29.5456,46800.0
2014-06-02 12:10:00,42.65,42.65,42.64,42.65,24600.0,29.5456,29.5456,29.5387,29.5456,24600.0
2014-06-02 12:15:00,42.65,42.67,42.64,42.67,52100.0,29.5456,29.5594,29.5387,29.5594,52100.0
2014-06-02 12:20:00,42.67,42.72,42.67,42.71,48000.0,29.5594,29.5941,29.5594,29.5871,48000.0
2014-06-02 12:25:00,42.71,42.73,42.7,42.72,75600.0,29.5871,29.601,29.5802,29.5941,75600.0
2014-06-02 12:30:00,42.72,42.72,42.69,42.7,73600.0,29.5941,29.5941,29.5733,29.5802,73600.0
2014-06-02 12:35:00,42.69,42.7,42.68,42.69,31700.0,29.5733,29.5802,29.5664,29.5733,31700.0
2014-06-02 12:40:00,42.68,42.7,42.68,42.69,28500.0,29.5664,29.5802,29.5664,29.5733,28500.0
2014-06-02 12:45:00,42.68,42.7,42.67,42.69,10700.0,29.5664,29.5802,29.5594,29.5733,10700.0
2014-06-02 12:50:00,42.7,42.71,42.69,42.7,12900.0,29.5802,29.5871,29.5733,29.5802,12900.0
2014-06-02 12:55:00,42.7,42.72,42.7,42.7,20500.0,29.5802,29.5941,29.5802,29.5802,20500.0
2014-06-02 13:00:00,42.7,42.71,42.69,42.69,9800.0,29.5802,29.5871,29.5733,29.5733,9800.0
2014-06-02 13:05:00,42.7,42.7,42.66,42.66,38900.0,29.5802,29.5802,29.5525,29.5525,38900.0
2014-06-02 13:10:00,42.66,42.67,42.65,42.66,46900.0,29.5525,29.5594,29.5456,29.5525,46900.0
2014-06-02 13:15:00,42.66,42.67,42.66,42.66,22300.0,29.5525,29.5594,29.5525,29.5525,22300.0
2014-06-02 13:20:00,42.66,42.71,42.64,42.7,75600.0,29.5525,29.5871,29.5387,29.5802,75600.0
2014-06-02 13:25:00,42.7,42.71,42.68,42.68,42300.0,29.5802,29.5871,29.5664,29.5664,42300.0
2014-06-02 13:30:00,42.69,42.7,42.68,42.69,19400.0,29.5733,29.5802,29.5664,29.5733,19400.0
2014-06-02 13:35:00,42.7,42.72,42.69,42.72,25200.0,29.5802,29.5941,29.5733,29.5941,25200.0
2014-06-02 13:40:00,42.72,42.76,42.71,42.74,34600.0,29.5941,29.6218,29.5871,29.6079,34600.0
2014-06-02 13:45:00,42.74,42.75,42.72,42.73,91200.0,29.6079,29.6149,29.5941,29.601,91200.0
2014-06-02 13:50:00,42.73,42.77,42.73,42.76,112300.0,29.601,29.6287,29.601,29.6218,112300.0
2014-06-02 13:55:00,42.76,42.77,42.74,42.77,59800.0,29.6218,29.6287,29.6079,29.6287,59800.0
2014-06-02 14:00:00,42.77,42.78,42.76,42.78,37800.0,29.6287,29.6356,29.6218,29.6356,37800.0
2014-06-02 14:05:00,42.78,42.8,42.77,42.78,66800.0,29.6356,29.6495,29.6287,29.6356,66800.0
2014-06-02 14:10:00,42.79,42.8,42.78,42.78,80600.0,29.6426,29.6495,29.6356,29.6356,80600.0
2014-06-02 14:15:00,42.78,42.81,42.77,42.78,75200.0,29.6356,29.6564,29.6287,29.6356,75200.0
2014-06-02 14:20:00,42.79,42.79,42.77,42.77,32200.0,29.6426,29.6426,29.6287,29.6287,32200.0
2014-06-02 14:25:00,42.78,42.81,42.77,42.81,33200.0,29.6356,29.6564,29.6287,29.6564,33200.0
2014-06-02 14:30:00,42.81,42.81,42.79,42.79,41900.0,29.6564,29.6564,29.6426,29.6426,41900.0
2014-06-02 14:35:00,42.79,42.79,42.77,42.77,81100.0,29.6426,29.6426,29.6287,29.6287,81100.0
2014-06-02 14:40:00,42.77,42.77,42.76,42.76,24600.0,29.6287,29.6287,29.6218,29.6218,24600.0
2014-06-02 14:45:00,42.76,42.77,42.75,42.75,24800.0,29.6218,29.6287,29.6149,29.6149,24800.0
2014-06-02 14:50:00,42.75,42.76,42.72,42.72,65000.0,29.6149,29.6218,29.5941,29.5941,65000.0
2014-06-02 14:55:00,42.73,42.74,42.72,42.72,161500.0,29.601,29.6079,29.5941,29.5941,161500.0
2014-06-02 15:00:00,42.73,42.73,42.7,42.71,81200.0,29.601,29.601,29.5802,29.5871,81200.0
2014-06-02 15:05:00,42.71,42.73,42.71,42.73,34600.0,29.5871,29.601,29.5871,29.601,34600.0
2014-06-02 15:10:00,42.73,42.74,42.68,42.68,115200.0,29.601,29.6079,29.5664,29.5664,115200.0
2014-06-02 15:15:00,42.68,42.72,42.68,42.71,34400.0,29.5664,29.5941,29.5664,29.5871,34400.0
2014-06-02 15:20:00,42.71,42.72,42.69,42.69,48500.0,29.5871,29.5941,29.5733,29.5733,48500.0
2014-06-02 15:25:00,42.69,42.71,42.69,42.7,22600.0,29.5733,29.5871,29.5733,29.5802,22600.0
2014-06-02 15:30:00,42.7,42.72,42.7,42.71,20100.0,29.5802,29.5941,29.5802,29.5871,20100.0
2014-06-02 15:35:00,42.72,42.73,42.7,42.7,55200.0,29.5941,29.601,29.5802,29.5802,55200.0
2014-06-02 15:40:00,42.7,42.73,42.7,42.72,80700.0,29.5802,29.601,29.5802,29.5941,80700.0
2014-06-02 15:45:00,42.73,42.74,42.71,42.71,74900.0,29.601,29.6079,29.5871,29.5871,74900.0
2014-06-02 15:50:00,42.71,42.73,42.71,42.72,87200.0,29.5871,29.601,29.5871,29.5941,87200.0
2014-06-02 15:55:00,42.72,42.73,42.71,42.71,294600.0,29.5941,29.601,29.5871,29.5871,294600.0
2014-06-03 09:30:00,42.65,42.74,42.65,42.66,239900.0,29.5456,29.6079,29.5456,29.5525,239900.0
2014-06-03 09:35:00,42.66,42.72,42.65,42.67,217300.0,29.5525,29.5941,29.5456,29.5594,217300.0
2014-06-03 09:40:00,42.67,42.7,42.66,42.68,50700.0,29.5594,29.5802,29.5525,29.5664,50700.0
2014-06-03 09:45:00,42.68,42.71,42.67,42.67,87400.0,29.5664,29.5871,29.5594,29.5594,87400.0
2014-06-03 09:50:00,42.67,42.72,42.67,42.71,84300.0,29.5594,29.5941,29.5594,29.5871,84300.0
2014-06-03 09:55:00,42.71,42.73,42.67,42.68,48500.0,29.5871,29.601,29.5594,29.5664,48500.0
2014-06-03 10:00:00,42.67,42.72,42.67,42.68,46500.0,29.5594,29.5941,29.5594,29.5664,46500.0
2014-06-03 10:05:00,42.67,42.68,42.61,42.64,135500.0,29.5594,29.5664,29.5179,29.5387,135500.0
2014-06-03 10:10:00,42.64,42.67,42.63,42.66,140100.0,29.5387,29.5594,29.5317,29.5525,140100.0
2014-06-03 10:15:00,42.66,42.66,42.63,42.63,68800.0,29.5525,29.5525,29.5317,29.5317,68800.0
2014-06-03 10:20:00,42.63,42.65,42.62,42.64,47700.0,29.5317,29.5456,29.5248,29.5387,47700.0
2014-06-03 10:25:00,42.64,42.7,42.64,42.69,188200.0,29.5387,29.5802,29.5387,29.5733,188200.0
2014-06-03 10:30:00,42.7,42.7,42.67,42.69,75900.0,29.5802,29.5802,29.5594,29.5733,75900.0
2014-06-03 10:35:00,42.69,42.75,42.69,42.74,26900.0,29.5733,29.6149,29.5733,29.6079,26900.0
2014-06-03 10:40:00,42.74,42.74,42.68,42.69,124700.0,29.6079,29.6079,29.5664,29.5733,124700.0
2014-06-03 10:45:00,42.69,42.7,42.65,42.66,90700.0,29.5733,29.5802,29.5456,29.5525,90700.0
2014-06-03 10:50:00,42.66,42.72,42.65,42.71,50800.0,29.5525,29.5941,29.5456,29.5871,50800.0
2014-06-03 10:55:00,42.7,42.72,42.7,42.72,38200.0,29.5802,29.5941,29.5802,29.5941,38200.0
2014-06-03 11:00:00,42.72,42.73,42.7,42.73,42900.0,29.5941,29.601,29.5802,29.601,42900.0
2014-06-03 11:05:00,42.73,42.77,42.72,42.77,44900.0,29.601,29.6287,29.5941,29.6287,44900.0
2014-06-03 11:10:00,42.76,42.79,42.76,42.79,24800.0,29.6218,29.6426,29.6218,29.6426,24800.0
2014-06-03 11:15:00,42.79,42.79,42.73,42.75,130400.0,29.6426,29.6426,29.601,29.6149,130400.0
2014-06-03 11:20:00,42.74,42.79,42.74,42.78,46300.0,29.6079,29.6426,29.6079,29.6356,46300.0
2014-06-03 11:25:00,42.77,42.81,42.77,42.81,78800.0,29.6287,29.6564,29.6287,29.6564,78800.0
2014-06-03 11:30:00,42.81,42.86,42.81,42.86,113200.0,29.6564,29.6911,29.6564,29.6911,113200.0
2014-06-03 11:35:00,42.86,42.87,42.8,42.8,129600.0,29.6911,29.698,29.6495,29.6495,129600.0
2014-06-03 11:40:00,42.8,42.83,42.78,42.78,120300.0,29.6495,29.6703,29.6356,29.6356,120300.0
2014-06-03 11:45:00,42.79,42.82,42.78,42.82,35200.0,29.6426,29.6634,29.6356,29.6634,35200.0
2014-06-03 11:50:00,42.82,42.85,42.82,42.85,76800.0,29.6634,29.6841,29.6634,29.6841,76800.0
2014-06-03 11:55:00,42.85,42.86,42.84,42.85,53400.0,29.6841,29.6911,29.6772,29.6841,53400.0
2014-06-03 12:00:00,42.86,42.9,42.85,42.89,53300.0,29.6911,29.7188,29.6841,29.7118,53300.0
2014-06-03 12:05:00,42.89,42.89,42.85,42.86,86300.0,29.7118,29.7118,29.6841,29.6911,86300.0
2014-06-03 12:10:00,42.86,42.91,42.86,42.91,28700.0,29.6911,29.7257,29.6911,29.7257,28700.0
2014-06-03 12:15:00,42.91,42.92,42.88,42.88,30700.0,29.7257,29.7326,29.7049,29.7049,30700.0
2014-06-03 12:20:00,42.88,42.92,42.88,42.91,37900.0,29.7049,29.7326,29.7049,29.7257,37900.0
2014-06-03 12:25:00,42.9,42.96,42.9,42.96,52600.0,29.7188,29.7603,29.7188,29.7603,52600.0
2014-06-03 12:30:00,42.96,42.96,42.9,42.9,86100.0,29.7603,29.7603,29.7188,29.7188,86100.0
2014-06-03 12:35:00,42.91,42.91,42.88,42.89,30900.0,29.7257,29.7257,29.7049,29.7118,30900.0
2014-06-03 12:40:00,42.89,42.92,42.89,42.92,34400.0,29.7118,29.7326,29.7118,29.7326,34400.0
2014-06-03 12:45:00,42.92,42.96,42.92,42.94,49400.0,29.7326,29.7603,29.7326,29.7465,49400.0
2014-06-03 12:50:00,42.94,42.95,42.92,42.93,65600.0,29.7465,29.7534,29.7326,29.7396,65600.0
2014-06-03 12:55:00,42.94,42.95,42.94,42.94,22000.0,29.7465,29.7534,29.7465,29.7465,22000.0
2014-06-03 13:00:00,42.94,42.94,42.93,42.93,93700.0,29.7465,29.7465,29.7396,29.7396,93700.0
2014-06-03 13:05:00,42.93,42.96,42.93,42.95,58000.0,29.7396,29.7603,29.7396,29.7534,58000.0
2014-06-03 13:10:00,42.95,42.96,42.93,42.95,126500.0,29.7534,29.7603,29.7396,29.7534,126500.0
2014-06-03 13:15:00,42.95,42.96,42.94,42.94,51900.0,29.7534,29.7603,29.7465,29.7465,51900.0
2014-06-03 13:20:00,42.94,42.96,42.94,42.95,49900.0,29.7465,29.7603,29.7465,29.7534,49900.0
2014-06-03 13:25:00,42.96,42.96,42.95,42.95,14700.0,29.7603,29.7603,29.7534,29.7534,14700.0
2014-06-03 13:30:00,42.95,42.95,42.92,42.95,64200.0,29.7534,29.7534,29.7326,29.7534,64200.0
2014-06-03 13:35:00,42.94,42.95,42.93,42.95,67600.0,29.7465,29.7534,29.7396,29.7534,67600.0
2014-06-03 13:40:00,42.95,42.95,42.93,42.95,60500.0,29.7534,29.7534,29.7396,29.7534,60500.0
2014-06-03 13:45:00,42.95,42.96,42.93,42.94,142600.0,29.7534,29.7603,29.7396,29.7465,142600.0
2014-06-03 13:50:00,42.94,42.95,42.92,42.94,37200.0,29.7465,29.7534,29.7326,29.7465,37200.0
2014-06-03 13:55:00,42.94,42.95,42.92,42.95,63600.0,29.7465,29.7534,29.7326,29.7534,63600.0
2014-06-03 14:00:00,42.95,42.97,42.95,42.95,104600.0,29.7534,29.7673,29.7534,29.7534,104600.0
2014-06-03 14:05:00,42.96,42.96,42.91,42.92,70400.0,29.7603,29.7603,29.7257,29.7326,70400.0
2014-06-03 14:10:00,42.91,42.91,42.89,42.9,93900.0,29.7257,29.7257,29.7118,29.7188,93900.0
2014-06-03 14:15:00,42.9,42.9,42.88,42.9,95000.0,29.7188,29.7188,29.7049,29.7188,95000.0
2014-06-03 14:20:00,42.9,42.9,42.87,42.88,31600.0,29.7188,29.7188,29.698,29.7049,31600.0
2014-06-03 14:25:00,42.88,42.88,42.87,42.88,41100.0,29.7049,29.7049,29.698,29.7049,41100.0
2014-06-03 14:30:00,42.88,42.92,42.87,42.92,80700.0,29.7049,29.7326,29.698,29.7326,80700.0
2014-06-03 14:35:00,42.91,42.94,42.89,42.94,82200.0,29.7257,29.7465,29.7118,29.7465,82200.0
2014-06-03 14:40:00,42.93,42.93,42.92,42.93,31700.0,29.7396,29.7396,29.7326,29.7396,31700.0
2014-06-03 14:45:00,42.93,42.93,42.9,42.9,31700.0,29.7396,29.7396,29.7188,29.7188,31700.0
2014-06-03 14:50:00,42.9,42.92,42.89,42.91,40900.0,29.7188,29.7326,29.7118,29.7257,40900.0
2014-06-03 14:55:00,42.91,42.93,42.9,42.91,77200.0,29.7257,29.7396,29.7188,29.7257,77200.0
2014-06-03 15:00:00,42.9,42.91,42.88,42.89,44800.0,29.7188,29.7257,29.7049,29.7118,44800.0
2014-06-03 15:05:00,42.89,42.89,42.88,42.89,25100.0,29.7118,29.7118,29.7049,29.7118,25100.0
2014-06-03 15:10:00,42.88,42.89,42.86,42.87,60200.0,29.7049,29.7118,29.6911,29.698,60200.0
2014-06-03 15:15:00,42.86,42.88,42.86,42.87,54800.0,29.6911,29.7049,29.6911,29.698,54800.0
2014-06-03 15:20:00,42.86,42.87,42.85,42.85,62000.0,29.6911,29.698,29.6841,29.6841,62000.0
2014-06-03 15:25:00,42.85,42.87,42.85,42.86,55800.0,29.6841,29.698,29.6841,29.6911,55800.0
2014-06-03 15:30:00,42.86,42.87,42.84,42.84,61200.0,29.6911,29.698,29.6772,29.6772,61200.0
2014-06-03 15:35:00,42.84,42.86,42.84,42.86,95400.0,29.6772,29.6911,29.6772,29.6911,95400.0
2014-06-03 15:40:00,42.86,42.87,42.84,42.84,62100.0,29.6911,29.698,29.6772,29.6772,62100.0
2014-06-03 15:45:00,42.85,42.86,42.83,42.83,264700.0,29.6841,29.6911,29.6703,29.6703,264700.0
2014-06-03 15:50:00,42.83,42.85,42.83,42.84,369500.0,29.6703,29.6841,29.6703,29.6772,369500.0
2014-06-03 15:55:00,42.84,42.87,42.83,42.87,907300.0,29.6772,29.698,29.6703,29.698,907300.0
2014-06-04 09:30:00,42.82,42.86,42.68,42.71,131100.0,29.6634,29.6911,29.5664,29.5871,131100.0
2014-06-04 09:35:00,42.71,42.85,42.71,42.77,324600.0,29.5871,29.6841,29.5871,29.6287,324600.0
2014-06-04 09:40:00,42.77,42.84,42.74,42.81,256500.0,29.6287,29.6772,29.6079,29.6564,256500.0
2014-06-04 09:45:00,42.81,42.84,42.78,42.83,131100.0,29.6564,29.6772,29.6356,29.6703,131100.0
2014-06-04 09:50:00,42.83,42.83,42.78,42.8,60900.0,29.6703,29.6703,29.6356,29.6495,60900.0
2014-06-04 09:55:00,42.8,42.81,42.77,42.78,34800.0,29.6495,29.6564,29.6287,29.6356,34800.0
2014-06-04 10:00:00,42.78,42.81,42.76,42.79,255500.0,29.6356,29.6564,29.6218,29.6426,255500.0
2014-06-04 10:05:00,42.79,42.8,42.77,42.78,93200.0,29.6426,29.6495,29.6287,29.6356,93200.0
2014-06-04 10:10:00,42.78,42.78,42.71,42.74,168300.0,29.6356,29.6356,29.5871,29.6079,168300.0
2014-06-04 10:15:00,42.74,42.74,42.7,42.72,148700.0,29.6079,29.6079,29.5802,29.5941,148700.0
2014-06-04 10:20:00,42.72,42.72,42.63,42.67,200300.0,29.5941,29.5941,29.5317,29.5594,200300.0
2014-06-04 10:25:00,42.67,42.69,42.66,42.67,144000.0,29.5594,29.5733,29.5525,29.5594,144000.0
2014-06-04 10:30:00,42.66,42.71,42.66,42.7,120200.0,29.5525,29.5871,29.5525,29.5802,120200.0
2014-06-04 10:35:00,42.7,42.73,42.66,42.72,84100.0,29.5802,29.601,29.5525,29.5941,84100.0
2014-06-04 10:40:00,42.72,42.73,42.68,42.71,65400.0,29.5941,29.601,29.5664,29.5871,65400.0
2014-06-04 10:45:00,42.71,42.75,42.69,42.74,273400.0,29.5871,29.6149,29.5733,29.6079,273400.0
2014-06-04 10:50:00,42.75,42.77,42.74,42.75,70700.0,29.6149,29.6287,29.6079,29.6149,70700.0
2014-06-04 10:55:00,42.75,42.77,42.73,42.74,58000.0,29.6149,29.6287,29.601,29.6079,58000.0
2014-06-04 11:00:00,42.75,42.76,42.73,42.75,47300.0,29.6149,29.6218,29.601,29.6149,47300.0
2014-06-04 11:05:00,42.76,42.76,42.74,42.75,82400.0,29.6218,29.6218,29.6079,29.6149,82400.0
2014-06-04 11:10:00,42.75,42.79,42.75,42.78,96900.0,29.6149,29.6426,29.6149,29.6356,96900.0
2014-06-04 11:15:00,42.78,42.79,42.76,42.77,46600.0,29.6356,29.6426,29.6218,29.6287,46600.0
2014-06-04 11:20:00,42.77,42.77,42.73,42.73,71900.0,29.6287,29.6287,29.601,29.601,71900.0
2014-06-04 11:25:00,42.74,42.77,42.73,42.76,41300.0,29.6079,29.6287,29.601,29.6218,41300.0
2014-06-04 11:30:00,42.76,42.76,42.71,42.73,64800.0,29.6218,29.6218,29.5871,29.601,64800.0
2014-06-04 11:35:00,42.73,42.74,42.73,42.73,31100.0,29.601,29.6079,29.601,29.601,31100.0
2014-06-04 11:40:00,42.73,42.77,42.73,42.77,30500.0,29.601,29.6287,29.601,29.6287,30500.0
2014-06-04 11:45:00,42.77,42.77,42.74,42.76,66500.0,29.6287,29.6287,29.6079,29.6218,66500.0
2014-06-04 11:50:00,42.75,42.77,42.75,42.76,39300.0,29.6149,29.6287,29.6149,29.6218,39300.0
2014-06-04 11:55:00,42.75,42.77,42.74,42.76,84000.0,29.6149,29.6287,29.6079,29.6218,84000.0
2014-06-04 12:00:00,42.76,42.76,42.74,42.75,41800.0,29.6218,29.6218,29.6079,29.6149,41800.0
2014-06-04 12:05:00,42.76,42.79,42.75,42.77,163200.0,29.6218,29.6426,29.6149,29.6287,163200.0
2014-06-04 12:10:00,42.77,42.77,42.73,42.73,7000.0,29.6287,29.6287,29.601,29.601,7000.0
2014-06-04 12:15:00,42.73,42.75,42.72,42.74,173700.0,29.601,29.6149,29.5941,29.6079,173700.0
2014-06-04 12:20:00,42.75,42.76,42.73,42.76,23500.0,29.6149,29.6218,29.601,29.6218,23500.0
2014-06-04 12:25:00,42.76,42.76,42.74,42.75,18000.0,29.6218,29.6218,29.6079,29.6149,18000.0
2014-06-04 12:30:00,42.75,42.78,42.74,42.77,33800.0,29.6149,29.6356,29.6079,29.6287,33800.0
2014-06-04 12:35:00,42.78,42.79,42.77,42.78,9200.0,29.6356,29.6426,29.6287,29.6356,9200.0
2014-06-04 12:40:00,42.79,42.8,42.77,42.77,36200.0,29.6426,29.6495,29.6287,29.6287,36200.0
2014-06-04 12:45:00,42.77,42.79,42.76,42.77,22800.0,29.6287,29.6426,29.6218,29.6287,22800.0
2014-06-04 12:50:00,42.77,42.81,42.77,42.8,40600.0,29.6287,29.6564,29.6287,29.6495,40600.0
2014-06-04 12:55:00,42.8,42.83,42.8,42.82,22200.0,29.6495,29.6703,29.6495,29.6634,22200.0
2014-06-04 13:00:00,42.82,42.82,42.79,42.8,7200.0,29.6634,29.6634,29.6426,29.6495,7200.0
2014-06-04 13:05:00,42.8,42.82,42.79,42.81,18100.0,29.6495,29.6634,29.6426,29.6564,18100.0
2014-06-04 13:10:00,42.8,42.84,42.8,42.83,22300.0,29.6495,29.6772,29.6495,29.6703,22300.0
2014-06-04 13:15:00,42.83,42.85,42.82,42.85,26500.0,29.6703,29.6841,29.6634,29.6841,26500.0
2014-06-04 13:20:00,42.84,42.85,42.82,42.83,82000.0,29.6772,29.6841,29.6634,29.6703,82000.0
2014-06-04 13:25:00,42.82,42.84,42.81,42.84,141600.0,29.6634,29.6772,29.6564,29.6772,141600.0
2014-06-04 13:30:00,42.83,42.84,42.82,42.84,44000.0,29.6703,29.6772,29.6634,29.6772,44000.0
2014-06-04 13:35:00,42.84,42.84,42.82,42.82,30800.0,29.6772,29.6772,29.6634,29.6634,30800.0
2014-06-04 13:40:00,42.82,42.83,42.81,42.82,28700.0,29.6634,29.6703,29.6564,29.6634,28700.0
2014-06-04 13:45:00,42.83,42.83,42.82,42.82,31100.0,29.6703,29.6703,29.6634,29.6634,31100.0
2014-06-04 13:50:00,42.82,42.82,42.8,42.81,11000.0,29.6634,29.6634,29.6495,29.6564,11000.0
2014-06-04 13:55:00,42.81,42.81,42.77,42.79,91900.0,29.6564,29.6564,29.6287,29.6426,91900.0
2014-06-04 14:00:00,42.79,42.79,42.76,42.76,130600.0,29.6426,29.6426,29.6218,29.6218,130600.0
2014-06-04 14:05:00,42.77,42.78,42.75,42.75,55400.0,29.6287,29.6356,29.6149,29.6149,55400.0
2014-06-04 14:10:00,42.75,42.77,42.75,42.77,44100.0,29.6149,29.6287,29.6149,29.6287,44100.0
2014-06-04 14:15:00,42.76,42.78,42.76,42.78,43200.0,29.6218,29.6356,29.6218,29.6356,43200.0
2014-06-04 14:20:00,42.77,42.79,42.77,42.77,11800.0,29.6287,29.6426,29.6287,29.6287,11800.0
2014-06-04 14:25:00,42.77,42.79,42.77,42.78,12400.0,29.6287,29.6426,29.6287,29.6356,12400.0
2014-06-04 14:30:00,42.78,42.8,42.77,42.8,29900.0,29.6356,29.6495,29.6287,29.6495,29900.0
2014-06-04 14:35:00,42.81,42.81,42.79,42.79,6700.0,29.6564,29.6564,29.6426,29.6426,6700.0
2014-06-04 14:40:00,42.79,42.79,42.77,42.78,15200.0,29.6426,29.6426,29.6287,29.6356,15200.0
2014-06-04 14:45:00,42.79,42.79,42.75,42.77,146700.0,29.6426,29.6426,29.6149,29.6287,146700.0
2014-06-04 14:50:00,42.78,42.78,42.75,42.77,56400.0,29.6356,29.6356,29.6149,29.6287,56400.0
2014-06-04 14:55:00,42.76,42.78,42.75,42.78,81400.0,29.6218,29.6356,29.6149,29.6356,81400.0
2014-06-04 15:00:00,42.77,42.8,42.77,42.79,194200.0,29.6287,29.6495,29.6287,29.6426,194200.0
2014-06-04 15:05:00,42.79,42.79,42.77,42.78,62600.0,29.6426,29.6426,29.6287,29.6356,62600.0
2014-06-04 15:10:00,42.78,42.8,42.78,42.78,99000.0,29.6356,29.6495,29.6356,29.6356,99000.0
2014-06-04 15:15:00,42.79,42.79,42.76,42.77,137100.0,29.6426,29.6426,29.6218,29.6287,137100.0
2014-06-04 15:20:00,42.77,42.78,42.77,42.77,86200.0,29.6287,29.6356,29.6287,29.6287,86200.0
2014-06-04 15:25:00,42.77,42.78,42.76,42.77,142400.0,29.6287,29.6356,29.6218,29.6287,142400.0
2014-06-04 15:30:00,42.77,42.77,42.75,42.77,138500.0,29.6287,29.6287,29.6149,29.6287,138500.0
2014-06-04 15:35:00,42.76,42.8,42.76,42.79,102200.0,29.6218,29.6495,29.6218,29.6426,102200.0
2014-06-04 15:40:00,42.79,42.83,42.79,42.82,98900.0,29.6426,29.6703,29.6426,29.6634,98900.0
2014-06-04 15:45:00,42.83,42.87,42.83,42.87,139900.0,29.6703,29.698,29.6703,29.698,139900.0
2014-06-04 15:50:00,42.86,42.87,42.85,42.87,240000.0,29.6911,29.698,29.6841,29.698,240000.0
2014-06-04 15:55:00,42.87,42.9,42.87,42.89,253300.0,29.698,29.7188,29.698,29.7118,253300.0
2014-06-05 09:30:00,42.83,42.98,42.8,42.94,192300.0,29.6703,29.7742,29.6495,29.7465,192300.0
2014-06-05 09:35:00,42.94,43.05,42.94,42.98,285400.0,29.7465,29.8227,29.7465,29.7742,285400.0
2014-06-05 09:40:00,42.99,43.04,42.96,43.0,166200.0,29.7811,29.8158,29.7603,29.788,166200.0
2014-06-05 09:45:00,43.0,43.0,42.93,42.95,88800.0,29.788,29.788,29.7396,29.7534,88800.0
2014-06-05 09:50:00,42.96,43.0,42.94,42.96,123400.0,29.7603,29.788,29.7465,29.7603,123400.0
2014-06-05 09:55:00,42.96,43.0,42.96,42.99,40200.0,29.7603,29.788,29.7603,29.7811,40200.0
2014-06-05 10:00:00,42.99,43.0,42.97,42.99,174800.0,29.7811,29.788,29.7673,29.7811,174800.0
2014-06-05 10:05:00,42.99,42.99,42.96,42.97,112600.0,29.7811,29.7811,29.7603,29.7673,112600.0
2014-06-05 10:10:00,42.97,42.98,42.95,42.96,80700.0,29.7673,29.7742,29.7534,29.7603,80700.0
2014-06-05 10:15:00,42.96,42.97,42.91,42.91,686800.0,29.7603,29.7673,29.7257,29.7257,686800.0
2014-06-05 10:20:00,42.92,42.95,42.9,42.93,172300.0,29.7326,29.7534,29.7188,29.7396,172300.0
2014-06-05 10:25:00,42.93,43.0,42.92,42.99,250900.0,29.7396,29.788,29.7326,29.7811,250900.0
2014-06-05 10:30:00,42.99,43.04,42.99,43.03,118800.0,29.7811,29.8158,29.7811,29.8088,118800.0
2014-06-05 10:35:00,43.03,43.11,43.02,43.11,109900.0,29.8088,29.8642,29.8019,29.8642,109900.0
2014-06-05 10:40:00,43.1,43.16,43.1,43.15,93300.0,29.8573,29.8989,29.8573,29.892,93300.0
2014-06-05 10:45:00,43.16,43.19,43.14,43.17,128000.0,29.8989,29.9197,29.885,29.9058,128000.0
2014-06-05 10:50:00,43.18,43.19,43.11,43.12,106200.0,29.9127,29.9197,29.8642,29.8712,106200.0
2014-06-05 10:55:00,43.12,43.18,43.12,43.18,30200.0,29.8712,29.9127,29.8712,29.9127,30200.0
2014-06-05 11:00:00,43.17,43.22,43.17,43.19,109300.0,29.9058,29.9404,29.9058,29.9197,109300.0
2014-06-05 11:05:00,43.19,43.22,43.19,43.21,109100.0,29.9197,29.9404,29.9197,29.9335,109100.0
2014-06-05 11:10:00,43.21,43.22,43.17,43.17,206100.0,29.9335,29.9404,29.9058,29.9058,206100.0
2014-06-05 11:15:00,43.17,43.2,43.16,43.2,47600.0,29.9058,29.9266,29.8989,29.9266,47600.0
2014-06-05 11:20:00,43.2,43.2,43.17,43.18,126100.0,29.9266,29.9266,29.9058,29.9127,126100.0
2014-06-05 11:25:00,43.18,43.18,43.14,43.15,86300.0,29.9127,29.9127,29.885,29.892,86300.0
2014-06-05 11:30:00,43.15,43.16,43.14,43.16,67500.0,29.892,29.8989,29.885,29.8989,67500.0
2014-06-05 11:35:00,43.16,43.19,43.15,43.17,144500.0,29.8989,29.9197,29.892,29.9058,144500.0
2014-06-05 11:40:00,43.17,43.21,43.17,43.18,48200.0,29.9058,29.9335,29.9058,29.9127,48200.0
2014-06-05 11:45:00,43.18,43.21,43.16,43.21,51200.0,29.9127,29.9335,29.8989,29.9335,51200.0
2014-06-05 11:50:00,43.2,43.22,43.18,43.19,69300.0,29.9266,29.9404,29.9127,29.9197,69300.0
2014-06-05 11:55:00,43.19,43.21,43.18,43.2,66800.0,29.9197,29.9335,29.9127,29.9266,66800.0
2014-06-05 12:00:00,43.2,43.22,43.2,43.21,104500.0,29.9266,29.9404,29.9266,29.9335,104500.0
2014-06-05 12:05:00,43.21,43.23,43.18,43.22,165500.0,29.9335,29.9474,29.9127,29.9404,165500.0
2014-06-05 12:10:00,43.22,43.22,43.2,43.21,48800.0,29.9404,29.9404,29.9266,29.9335,48800.0
2014-06-05 12:15:00,43.22,43.22,43.17,43.2,99600.0,29.9404,29.9404,29.9058,29.9266,99600.0
2014-06-05 12:20:00,43.21,43.22,43.21,43.21,17100.0,29.9335,29.9404,29.9335,29.9335,17100.0
2014-06-05 12:25:00,43.21,43.25,43.21,43.25,47600.0,29.9335,29.9612,29.9335,29.9612,47600.0
2014-06-05 12:30:00,43.25,43.26,43.23,43.24,70700.0,29.9612,29.9682,29.9474,29.9543,70700.0
2014-06-05 12:35:00,43.24,43.25,43.23,43.25,28900.0,29.9543,29.9612,29.9474,29.9612,28900.0
2014-06-05 12:40:00,43.24,43.26,43.23,43.24,56400.0,29.9543,29.9682,29.9474,29.9543,56400.0
2014-06-05 12:45:00,43.24,43.24,43.23,43.23,23800.0,29.9543,29.9543,29.9474,29.9474,23800.0
2014-06-05 12:50:00,43.24,43.25,43.23,43.25,47600.0,29.9543,29.9612,29.9474,29.9612,47600.0
2014-06-05 12:55:00,43.25,43.26,43.23,43.25,146700.0,29.9612,29.9682,29.9474,29.9612,146700.0
2014-06-05 13:00:00,43.26,43.26,43.24,43.25,31600.0,29.9682,29.9682,29.9543,29.9612,31600.0
2014-06-05 13:05:00,43.24,43.26,43.24,43.24,65200.0,29.9543,29.9682,29.9543,29.9543,65200.0
2014-06-05 13:10:00,43.24,43.26,43.24,43.25,42600.0,29.9543,29.9682,29.9543,29.9612,42600.0
2014-06-05 13:15:00,43.26,43.26,43.24,43.26,19400.0,29.9682,29.9682,29.9543,29.9682,19400.0
2014-06-05 13:20:00,43.26,43.26,43.25,43.26,22800.0,29.9682,29.9682,29.9612,29.9682,22800.0
2014-06-05 13:25:00,43.25,43.27,43.25,43.27,36700.0,29.9612,29.9751,29.9612,29.9751,36700.0
2014-06-05 13:30:00,43.27,43.27,43.25,43.25,32000.0,29.9751,29.9751,29.9612,29.9612,32000.0
2014-06-05 13:35:00,43.25,43.27,43.23,43.27,67900.0,29.9612,29.9751,29.9474,29.9751,67900.0
2014-06-05 13:40:00,43.26,43.28,43.25,43.27,33300.0,29.9682,29.982,29.9612,29.9751,33300.0
2014-06-05 13:45:00,43.27,43.28,43.27,43.28,24000.0,29.9751,29.982,29.9751,29.982,24000.0
2014-06-05 13:50:00,43.28,43.28,43.27,43.27,21600.0,29.982,29.982,29.9751,29.9751,21600.0
2014-06-05 13:55:00,43.27,43.28,43.27,43.27,24700.0,29.9751,29.982,29.9751,29.9751,24700.0
2014-06-05 14:00:00,43.27,43.3,43.27,43.29,51400.0,29.9751,29.9959,29.9751,29.9889,51400.0
2014-06-05 14:05:00,43.28,43.29,43.26,43.26,67200.0,29.982,29.9889,29.9682,29.9682,67200.0
2014-06-05 14:10:00,43.26,43.27,43.25,43.26,17200.0,29.9682,29.9751,29.9612,29.9682,17200.0
2014-06-05 14:15:00,43.27,43.27,43.26,43.27,27500.0,29.9751,29.9751,29.9682,29.9751,27500.0
2014-06-05 14:20:00,43.27,43.28,43.27,43.27,26000.0,29.9751,29.982,29.9751,29.9751,26000.0
2014-06-05 14:25:00,43.28,43.28,43.23,43.25,55400.0,29.982,29.982,29.9474,29.9612,55400.0
2014-06-05 14:30:00,43.25,43.26,43.24,43.24,19600.0,29.9612,29.9682,29.9543,29.9543,19600.0
2014-06-05 14:35:00,43.24,43.25,43.24,43.24,19000.0,29.9543,29.9612,29.9543,29.9543,19000.0
2014-06-05 14:40:00,43.25,43.25,43.23,43.25,104100.0,29.9612,29.9612,29.9474,29.9612,104100.0
2014-06-05 14:45:00,43.25,43.25,43.23,43.24,36800.0,29.9612,29.9612,29.9474,29.9543,36800.0
2014-06-05 14:50:00,43.24,43.25,43.23,43.25,17800.0,29.9543,29.9612,29.9474,29.9612,17800.0
2014-06-05 14:55:00,43.25,43.25,43.22,43.23,87800.0,29.9612,29.9612,29.9404,29.9474,87800.0
2014-06-05 15:00:00,43.23,43.23,43.2,43.2,85400.0,29.9474,29.9474,29.9266,29.9266,85400.0
2014-06-05 15:05:00,43.2,43.2,43.17,43.18,201400.0,29.9266,29.9266,29.9058,29.9127,201400.0
2014-06-05 15:10:00,43.18,43.19,43.16,43.17,44800.0,29.9127,29.9197,29.8989,29.9058,44800.0
2014-06-05 15:15:00,43.16,43.18,43.16,43.18,59800.0,29.8989,29.9127,29.8989,29.9127,59800.0
2014-06-05 15:20:00,43.18,43.19,43.17,43.18,43800.0,29.9127,29.9197,29.9058,29.9127,43800.0
2014-06-05 15:25:00,43.18,43.18,43.16,43.17,29700.0,29.9127,29.9127,29.8989,29.9058,29700.0
2014-06-05 15:30:00,43.17,43.2,43.16,43.2,28600.0,29.9058,29.9266,29.8989,29.9266,28600.0
2014-06-05 15:35:00,43.2,43.2,43.19,43.19,54700.0,29.9266,29.9266,29.9197,29.9197,54700.0
2014-06-05 15:40:00,43.2,43.21,43.19,43.21,60200.0,29.9266,29.9335,29.9197,29.9335,60200.0
2014-06-05 15:45:00,43.21,43.24,43.21,43.23,116700.0,29.9335,29.9543,29.9335,29.9474,116700.0
2014-06-05 15:50:00,43.24,43.24,43.23,43.24,276900.0,29.9543,29.9543,29.9474,29.9543,276900.0
2014-06-05 15:55:00,43.25,43.25,43.22,43.23,441900.0,29.9612,29.9612,29.9404,29.9474,441900.0
2014-06-06 09:30:00,43.27,43.35,43.25,43.33,173400.0,29.9751,30.0305,29.9612,30.0167,173400.0
2014-06-06 09:35:00,43.33,43.34,43.26,43.27,216600.0,30.0167,30.0236,29.9682,29.9751,216600.0
2014-06-06 09:40:00,43.26,43.29,43.21,43.27,410600.0,29.9682,29.9889,29.9335,29.9751,410600.0
2014-06-06 09:45:00,43.26,43.32,43.23,43.31,157600.0,29.9682,30.0097,29.9474,30.0028,157600.0
2014-06-06 09:50:00,43.32,43.37,43.32,43.33,104900.0,30.0097,30.0444,30.0097,30.0167,104900.0
2014-06-06 09:55:00,43.34,43.39,43.34,43.37,87400.0,30.0236,30.0582,30.0236,30.0444,87400.0
2014-06-06 10:00:00,43.37,43.4,43.37,43.38,87700.0,30.0444,30.0651,30.0444,30.0513,87700.0
2014-06-06 10:05:00,43.39,43.47,43.38,43.46,74200.0,30.0582,30.1136,30.0513,30.1067,74200.0
2014-06-06 10:10:00,43.46,43.46,43.42,43.44,280700.0,30.1067,30.1067,30.079,30.0929,280700.0
2014-06-06 10:15:00,43.44,43.45,43.38,43.38,75000.0,30.0929,30.0998,30.0513,30.0513,75000.0
2014-06-06 10:20:00,43.39,43.4,43.38,43.38,158100.0,30.0582,30.0651,30.0513,30.0513,158100.0
2014-06-06 10:25:00,43.38,43.4,43.38,43.4,48800.0,30.0513,30.0651,30.0513,30.0651,48800.0
2014-06-06 10:30:00,43.4,43.42,43.39,43.42,15800.0,30.0651,30.079,30.0582,30.079,15800.0
2014-06-06 10:35:00,43.41,43.43,43.41,43.42,19500.0,30.0721,30.0859,30.0721,30.079,19500.0
2014-06-06 10:40:00,43.42,43.44,43.4,43.41,14000.0,30.079,30.0929,30.0651,30.0721,14000.0
2014-06-06 10:45:00,43.41,43.42,43.4,43.41,11100.0,30.0721,30.079,30.0651,30.0721,11100.0
2014-06-06 10:50:00,43.41,43.45,43.41,43.42,60900.0,30.0721,30.0998,30.0721,30.079,60900.0
2014-06-06 10:55:00,43.42,43.44,43.42,43.43,33900.0,30.079,30.0929,30.079,30.0859,33900.0
2014-06-06 11:00:00,43.44,43.44,43.41,43.42,36200.0,30.0929,30.0929,30.0721,30.079,36200.0
2014-06-06 11:05:00,43.41,43.43,43.41,43.42,15500.0,30.0721,30.0859,30.0721,30.079,15500.0
2014-06-06 11:10:00,43.42,43.42,43.38,43.39,119000.0,30.079,30.079,30.0513,30.0582,119000.0
2014-06-06 11:15:00,43.39,43.4,43.38,43.39,18800.0,30.0582,30.0651,30.0513,30.0582,18800.0
2014-06-06 11:20:00,43.4,43.4,43.36,43.37,146200.0,30.0651,30.0651,30.0374,30.0444,146200.0
2014-06-06 11:25:00,43.37,43.37,43.36,43.37,8200.0,30.0444,30.0444,30.0374,30.0444,8200.0
2014-06-06 11:30:00,43.36,43.36,43.33,43.33,79100.0,30.0374,30.0374,30.0167,30.0167,79100.0
2014-06-06 11:35:00,43.33,43.34,43.29,43.3,111300.0,30.0167,30.0236,29.9889,29.9959,111300.0
2014-06-06 11:40:00,43.3,43.31,43.3,43.31,17600.0,29.9959,30.0028,29.9959,30.0028,17600.0
2014-06-06 11:45:00,43.32,43.34,43.31,43.32,27500.0,30.0097,30.0236,30.0028,30.0097,27500.0
2014-06-06 11:50:00,43.32,43.33,43.32,43.32,17000.0,30.0097,30.0167,30.0097,30.0097,17000.0
2014-06-06 11:55:00,43.32,43.33,43.3,43.3,23200.0,30.0097,30.0167,29.9959,29.9959,23200.0
2014-06-06 12:00:00,43.3,43.32,43.3,43.31,12800.0,29.9959,30.0097,29.9959,30.0028,12800.0
2014-06-06 12:05:00,43.31,43.33,43.3,43.31,46200.0,30.0028,30.0167,29.9959,30.0028,46200.0
2014-06-06 12:10:00,43.31,43.32,43.31,43.31,31500.0,30.0028,30.0097,30.0028,30.0028,31500.0
2014-06-06 12:15:00,43.32,43.33,43.31,43.32,16800.0,30.0097,30.0167,30.0028,30.0097,16800.0
2014-06-06 12:20:00,43.32,43.33,43.32,43.32,9400.0,30.0097,30.0167,30.0097,30.0097,9400.0
2014-06-06 12:25:00,43.31,43.33,43.31,43.32,9100.0,30.0028,30.0167,30.0028,30.0097,9100.0
2014-06-06 12:30:00,43.32,43.33,43.31,43.32,10900.0,30.0097,30.0167,30.0028,30.0097,10900.0
2014-06-06 12:35:00,43.32,43.34,43.32,43.34,96400.0,30.0097,30.0236,30.0097,30.0236,96400.0
2014-06-06 12:40:00,43.34,43.34,43.32,43.33,36700.0,30.0236,30.0236,30.0097,30.0167,36700.0
2014-06-06 12:45:00,43.33,43.34,43.32,43.32,245700.0,30.0167,30.0236,30.0097,30.0097,245700.0
2014-06-06 12:50:00,43.33,43.34,43.32,43.32,178000.0,30.0167,30.0236,30.0097,30.0097,178000.0
2014-06-06 12:55:00,43.31,43.31,43.27,43.28,102500.0,30.0028,30.0028,29.9751,29.982,102500.0
2014-06-06 13:00:00,43.27,43.28,43.27,43.27,94200.0,29.9751,29.982,29.9751,29.9751,94200.0
2014-06-06 13:05:00,43.28,43.28,43.26,43.26,63700.0,29.982,29.982,29.9682,29.9682,63700.0
2014-06-06 13:10:00,43.27,43.27,43.26,43.26,5200.0,29.9751,29.9751,29.9682,29.9682,5200.0
2014-06-06 13:15:00,43.26,43.28,43.25,43.28,194100.0,29.9682,29.982,29.9612,29.982,194100.0
2014-06-06 13:20:00,43.27,43.27,43.26,43.27,60600.0,29.9751,29.9751,29.9682,29.9751,60600.0
2014-06-06 13:25:00,43.26,43.27,43.26,43.26,5200.0,29.9682,29.9751,29.9682,29.9682,5200.0
2014-06-06 13:30:00,43.27,43.28,43.25,43.26,93400.0,29.9751,29.982,29.9612,29.9682,93400.0
2014-06-06 13:35:00,43.26,43.27,43.25,43.26,81400.0,29.9682,29.9751,29.9612,29.9682,81400.0
2014-06-06 13:40:00,43.26,43.26,43.25,43.25,72000.0,29.9682,29.9682,29.9612,29.9612,72000.0
2014-06-06 13:45:00,43.25,43.26,43.24,43.26,70500.0,29.9612,29.9682,29.9543,29.9682,70500.0
2014-06-06 13:50:00,43.26,43.27,43.24,43.25,35000.0,29.9682,29.9751,29.9543,29.9612,35000.0
2014-06-06 13:55:00,43.25,43.25,43.24,43.25,17400.0,29.9612,29.9612,29.9543,29.9612,17400.0
2014-06-06 14:00:00,43.25,43.25,43.23,43.24,64400.0,29.9612,29.9612,29.9474,29.9543,64400.0
2014-06-06 14:05:00,43.23,43.24,43.23,43.24,10400.0,29.9474,29.9543,29.9474,29.9543,10400.0
2014-06-06 14:10:00,43.23,43.24,43.22,43.23,80700.0,29.9474,29.9543,29.9404,29.9474,80700.0
2014-06-06 14:15:00,43.23,43.23,43.22,43.23,37800.0,29.9474,29.9474,29.9404,29.9474,37800.0
2014-06-06 14:20:00,43.23,43.23,43.22,43.22,10600.0,29.9474,29.9474,29.9404,29.9404,10600.0
2014-06-06 14:25:00,43.22,43.23,43.21,43.22,18200.0,29.9404,29.9474,29.9335,29.9404,18200.0
2014-06-06 14:30:00,43.22,43.23,43.21,43.22,119800.0,29.9404,29.9474,29.9335,29.9404,119800.0
2014-06-06 14:35:00,43.21,43.22,43.21,43.21,81200.0,29.9335,29.9404,29.9335,29.9335,81200.0
2014-06-06 14:40:00,43.21,43.21,43.19,43.19,47100.0,29.9335,29.9335,29.9197,29.9197,47100.0
2014-06-06 14:45:00,43.19,43.2,43.18,43.19,81800.0,29.9197,29.9266,29.9127,29.9197,81800.0
2014-06-06 14:50:00,43.18,43.19,43.17,43.18,15700.0,29.9127,29.9197,29.9058,29.9127,15700.0
2014-06-06 14:55:00,43.18,43.19,43.18,43.18,24100.0,29.9127,29.9197,29.9127,29.9127,24100.0
2014-06-06 15:00:00,43.18,43.2,43.18,43.18,39500.0,29.9127,29.9266,29.9127,29.9127,39500.0
2014-06-06 15:05:00,43.18,43.19,43.18,43.18,72100.0,29.9127,29.9197,29.9127,29.9127,72100.0
2014-06-06 15:10:00,43.18,43.18,43.14,43.14,80300.0,29.9127,29.9127,29.885,29.885,80300.0
2014-06-06 15:15:00,43.14,43.15,43.12,43.14,222100.0,29.885,29.892,29.8712,29.885,222100.0
2014-06-06 15:20:00,43.14,43.16,43.12,43.12,178400.0,29.885,29.8989,29.8712,29.8712,178400.0
2014-06-06 15:25:00,43.13,43.14,43.12,43.12,61900.0,29.8781,29.885,29.8712,29.8712,61900.0
2014-06-06 15:30:00,43.12,43.13,43.09,43.09,341000.0,29.8712,29.8781,29.8504,29.8504,341000.0
2014-06-06 15:35:00,43.09,43.14,43.09,43.09,363200.0,29.8504,29.885,29.8504,29.8504,363200.0
2014-06-06 15:40:00,43.09,43.09,43.06,43.07,176000.0,29.8504,29.8504,29.8296,29.8365,176000.0
2014-06-06 15:45:00,43.07,43.09,43.07,43.07,276700.0,29.8365,29.8504,29.8365,29.8365,276700.0
2014-06-06 15:50:00,43.08,43.08,43.05,43.05,254100.0,29.8435,29.8435,29.8227,29.8227,254100.0
2014-06-06 15:55:00,43.06,43.09,43.05,43.09,812900.0,29.8296,29.8504,29.8227,29.8504,812900.0
2014-06-09 09:30:00,43.0,43.08,43.0,43.05,227500.0,29.788,29.8435,29.788,29.8227,227500.0
2014-06-09 09:35:00,43.06,43.09,42.97,42.97,176900.0,29.8296,29.8504,29.7673,29.7673,176900.0
2014-06-09 09:40:00,42.98,43.06,42.96,43.05,392600.0,29.7742,29.8296,29.7603,29.8227,392600.0
2014-06-09 09:45:00,43.05,43.15,43.05,43.12,157600.0,29.8227,29.892,29.8227,29.8712,157600.0
2014-06-09 09:50:00,43.11,43.13,43.07,43.13,79500.0,29.8642,29.8781,29.8365,29.8781,79500.0
2014-06-09 09:55:00,43.12,43.12,43.07,43.07,65300.0,29.8712,29.8712,29.8365,29.8365,65300.0
2014-06-09 10:00:00,43.07,43.07,43.01,43.03,206700.0,29.8365,29.8365,29.795,29.8088,206700.0
2014-06-09 10:05:00,43.02,43.03,42.99,43.01,91400.0,29.8019,29.8088,29.7811,29.795,91400.0
2014-06-09 10:10:00,43.01,43.01,42.9,42.95,233800.0,29.795,29.795,29.7188,29.7534,233800.0
2014-06-09 10:15:00,42.95,43.01,42.94,42.98,66300.0,29.7534,29.795,29.7465,29.7742,66300.0
2014-06-09 10:20:00,42.98,42.99,42.97,42.98,37300.0,29.7742,29.7811,29.7673,29.7742,37300.0
2014-06-09 10:25:00,42.98,42.98,42.93,42.93,246100.0,29.7742,29.7742,29.7396,29.7396,246100.0
2014-06-09 10:30:00,42.93,42.93,42.9,42.92,302900.0,29.7396,29.7396,29.7188,29.7326,302900.0
2014-06-09 10:35:00,42.92,42.96,42.91,42.93,147700.0,29.7326,29.7603,29.7257,29.7396,147700.0
2014-06-09 10:40:00,42.93,42.97,42.93,42.96,82400.0,29.7396,29.7673,29.7396,29.7603,82400.0
2014-06-09 10:45:00,42.96,42.96,42.91,42.93,130900.0,29.7603,29.7603,29.7257,29.7396,130900.0
2014-06-09 10:50:00,42.94,42.97,42.92,42.96,127500.0,29.7465,29.7673,29.7326,29.7603,127500.0
2014-06-09 10:55:00,42.95,42.96,42.93,42.93,47600.0,29.7534,29.7603,29.7396,29.7396,47600.0
2014-06-09 11:00:00,42.93,42.96,42.93,42.95,212000.0,29.7396,29.7603,29.7396,29.7534,212000.0
2014-06-09 11:05:00,42.95,42.96,42.93,42.93,36200.0,29.7534,29.7603,29.7396,29.7396,36200.0
2014-06-09 11:10:00,42.93,42.93,42.91,42.93,53400.0,29.7396,29.7396,29.7257,29.7396,53400.0
2014-06-09 11:15:00,42.93,42.93,42.87,42.89,256800.0,29.7396,29.7396,29.698,29.7118,256800.0
2014-06-09 11:20:00,42.89,42.9,42.86,42.86,22300.0,29.7118,29.7188,29.6911,29.6911,22300.0
2014-06-09 11:25:00,42.87,42.88,42.84,42.85,92000.0,29.698,29.7049,29.6772,29.6841,92000.0
2014-06-09 11:30:00,42.85,42.86,42.83,42.83,48100.0,29.6841,29.6911,29.6703,29.6703,48100.0
2014-06-09 11:35:00,42.84,42.84,42.81,42.81,84100.0,29.6772,29.6772,29.6564,29.6564,84100.0
2014-06-09 11:40:00,42.82,42.83,42.8,42.83,149800.0,29.6634,29.6703,29.6495,29.6703,149800.0
2014-06-09 11:45:00,42.82,42.83,42.79,42.79,46400.0,29.6634,29.6703,29.6426,29.6426,46400.0
2014-06-09 11:50:00,42.79,42.8,42.77,42.77,74600.0,29.6426,29.6495,29.6287,29.6287,74600.0
2014-06-09 11:55:00,42.78,42.78,42.74,42.75,206300.0,29.6356,29.6356,29.6079,29.6149,206300.0
2014-06-09 12:00:00,42.76,42.79,42.75,42.79,93000.0,29.6218,29.6426,29.6149,29.6426,93000.0
2014-06-09 12:05:00,42.78,42.79,42.75,42.77,150300.0,29.6356,29.6426,29.6149,29.6287,150300.0
2014-06-09 12:10:00,42.77,42.77,42.76,42.77,29100.0,29.6287,29.6287,29.6218,29.6287,29100.0
2014-06-09 12:15:00,42.77,42.79,42.76,42.77,34500.0,29.6287,29.6426,29.6218,29.6287,34500.0
2014-06-09 12:20:00,42.76,42.77,42.75,42.75,85100.0,29.6218,29.6287,29.6149,29.6149,85100.0
2014-06-09 12:25:00,42.76,42.77,42.75,42.76,115000.0,29.6218,29.6287,29.6149,29.6218,115000.0
2014-06-09 12:30:00,42.75,42.78,42.75,42.77,62500.0,29.6149,29.6356,29.6149,29.6287,62500.0
2014-06-09 12:35:00,42.78,42.78,42.76,42.77,124200.0,29.6356,29.6356,29.6218,29.6287,124200.0
2014-06-09 12:40:00,42.76,42.77,42.75,42.75,136500.0,29.6218,29.6287,29.6149,29.6149,136500.0
2014-06-09 12:45:00,42.75,42.77,42.73,42.74,132000.0,29.6149,29.6287,29.601,29.6079,132000.0
2014-06-09 12:50:00,42.75,42.76,42.74,42.76,90200.0,29.6149,29.6218,29.6079,29.6218,90200.0
2014-06-09 12:55:00,42.76,42.77,42.74,42.74,92100.0,29.6218,29.6287,29.6079,29.6079,92100.0
2014-06-09 13:00:00,42.75,42.75,42.72,42.74,100600.0,29.6149,29.6149,29.5941,29.6079,100600.0
2014-06-09 13:05:00,42.74,42.76,42.72,42.76,109300.0,29.6079,29.6218,29.5941,29.6218,109300.0
2014-06-09 13:10:00,42.75,42.77,42.74,42.76,50600.0,29.6149,29.6287,29.6079,29.6218,50600.0
2014-06-09 13:15:00,42.76,42.78,42.75,42.78,31800.0,29.6218,29.6356,29.6149,29.6356,31800.0
2014-06-09 13:20:00,42.78,42.8,42.77,42.78,83400.0,29.6356,29.6495,29.6287,29.6356,83400.0
2014-06-09 13:25:00,42.78,42.8,42.78,42.79,35000.0,29.6356,29.6495,29.6356,29.6426,35000.0
2014-06-09 13:30:00,42.79,42.8,42.79,42.79,25600.0,29.6426,29.6495,29.6426,29.6426,25600.0
2014-06-09 13:35:00,42.8,42.81,42.77,42.79,70700.0,29.6495,29.6564,29.6287,29.6426,70700.0
2014-06-09 13:40:00,42.78,42.79,42.76,42.76,106100.0,29.6356,29.6426,29.6218,29.6218,106100.0
2014-06-09 13:45:00,42.76,42.79,42.75,42.77,77200.0,29.6218,29.6426,29.6149,29.6287,77200.0
2014-06-09 13:50:00,42.78,42.79,42.77,42.78,14400.0,29.6356,29.6426,29.6287,29.6356,14400.0
2014-06-09 13:55:00,42.79,42.79,42.78,42.78,12600.0,29.6426,29.6426,29.6356,29.6356,12600.0
2014-06-09 14:00:00,42.78,42.79,42.76,42.77,67400.0,29.6356,29.6426,29.6218,29.6287,67400.0
2014-06-09 14:05:00,42.77,42.78,42.75,42.76,37900.0,29.6287,29.6356,29.6149,29.6218,37900.0
2014-06-09 14:10:00,42.76,42.78,42.75,42.76,69600.0,29.6218,29.6356,29.6149,29.6218,69600.0
2014-06-09 14:15:00,42.76,42.78,42.76,42.77,73500.0,29.6218,29.6356,29.6218,29.6287,73500.0
2014-06-09 14:20:00,42.77,42.78,42.77,42.77,55400.0,29.6287,29.6356,29.6287,29.6287,55400.0
2014-06-09 14:25:00,42.77,42.77,42.76,42.77,104900.0,29.6287,29.6287,29.6218,29.6287,104900.0
2014-06-09 14:30:00,42.77,42.78,42.75,42.76,80800.0,29.6287,29.6356,29.6149,29.6218,80800.0
2014-06-09 14:35:00,42.76,42.77,42.75,42.75,81100.0,29.6218,29.6287,29.6149,29.6149,81100.0
2014-06-09 14:40:00,42.75,42.78,42.74,42.78,21200.0,29.6149,29.6356,29.6079,29.6356,21200.0
2014-06-09 14:45:00,42.77,42.78,42.75,42.77,40700.0,29.6287,29.6356,29.6149,29.6287,40700.0
2014-06-09 14:50:00,42.76,42.78,42.76,42.77,28300.0,29.6218,29.6356,29.6218,29.6287,28300.0
2014-06-09 14:55:00,42.76,42.79,42.76,42.79,39800.0,29.6218,29.6426,29.6218,29.6426,39800.0
2014-06-09 15:00:00,42.78,42.79,42.77,42.78,32300.0,29.6356,29.6426,29.6287,29.6356,32300.0
2014-06-09 15:05:00,42.78,42.79,42.77,42.78,45600.0,29.6356,29.6426,29.6287,29.6356,45600.0
2014-06-09 15:10:00,42.78,42.78,42.76,42.76,53000.0,29.6356,29.6356,29.6218,29.6218,53000.0
2014-06-09 15:15:00,42.76,42.8,42.76,42.79,50500.0,29.6218,29.6495,29.6218,29.6426,50500.0
2014-06-09 15:20:00,42.79,42.81,42.78,42.81,56100.0,29.6426,29.6564,29.6356,29.6564,56100.0
2014-06-09 15:25:00,42.81,42.83,42.8,42.83,33400.0,29.6564,29.6703,29.6495,29.6703,33400.0
2014-06-09 15:30:00,42.83,42.83,42.82,42.83,45400.0,29.6703,29.6703,29.6634,29.6703,45400.0
2014-06-09 15:35:00,42.83,42.84,42.81,42.83,111400.0,29.6703,29.6772,29.6564,29.6703,111400.0
2014-06-09 15:40:00,42.83,42.84,42.82,42.84,45900.0,29.6703,29.6772,29.6634,29.6772,45900.0
2014-06-09 15:45:00,42.84,42.84,42.82,42.83,130800.0,29.6772,29.6772,29.6634,29.6703,130800.0
2014-06-09 15:50:00,42.83,42.84,42.8,42.8,233900.0,29.6703,29.6772,29.6495,29.6495,233900.0
2014-06-09 15:55:00,42.8,42.81,42.78,42.81,678600.0,29.6495,29.6564,29.6356,29.6564,678600.0
2014-06-10 09:30:00,42.69,42.79,42.69,42.75,205500.0,29.5733,29.6426,29.5733,29.6149,205500.0
2014-06-10 09:35:00,42.75,42.82,42.75,42.79,232000.0,29.6149,29.6634,29.6149,29.6426,232000.0
2014-06-10 09:40:00,42.8,42.82,42.76,42.8,238600.0,29.6495,29.6634,29.6218,29.6495,238600.0
2014-06-10 09:45:00,42.8,42.85,42.79,42.84,275100.0,29.6495,29.6841,29.6426,29.6772,275100.0
2014-06-10 09:50:00,42.84,42.86,42.8,42.83,177000.0,29.6772,29.6911,29.6495,29.6703,177000.0
2014-06-10 09:55:00,42.83,42.87,42.83,42.86,104100.0,29.6703,29.698,29.6703,29.6911,104100.0
2014-06-10 10:00:00,42.86,42.88,42.8,42.81,230700.0,29.6911,29.7049,29.6495,29.6564,230700.0
2014-06-10 10:05:00,42.8,42.82,42.79,42.82,90100.0,29.6495,29.6634,29.6426,29.6634,90100.0
2014-06-10 10:10:00,42.82,42.85,42.8,42.81,173300.0,29.6634,29.6841,29.6495,29.6564,173300.0
2014-06-10 10:15:00,42.82,42.86,42.82,42.85,96500.0,29.6634,29.6911,29.6634,29.6841,96500.0
2014-06-10 10:20:00,42.85,42.87,42.83,42.84,114900.0,29.6841,29.698,29.6703,29.6772,114900.0
2014-06-10 10:25:00,42.84,42.86,42.81,42.82,269900.0,29.6772,29.6911,29.6564,29.6634,269900.0
2014-06-10 10:30:00,42.83,42.87,42.83,42.86,94700.0,29.6703,29.698,29.6703,29.6911,94700.0
2014-06-10 10:35:00,42.86,42.89,42.85,42.85,136100.0,29.6911,29.7118,29.6841,29.6841,136100.0
2014-06-10 10:40:00,42.84,42.89,42.84,42.88,75600.0,29.6772,29.7118,29.6772,29.7049,75600.0
2014-06-10 10:45:00,42.88,42.92,42.86,42.89,139000.0,29.7049,29.7326,29.6911,29.7118,139000.0
2014-06-10 10:50:00,42.89,42.92,42.88,42.9,95200.0,29.7118,29.7326,29.7049,29.7188,95200.0
2014-06-10 10:55:00,42.9,42.9,42.88,42.88,99500.0,29.7188,29.7188,29.7049,29.7049,99500.0
2014-06-10 11:00:00,42.88,42.9,42.87,42.9,25000.0,29.7049,29.7188,29.698,29.7188,25000.0
2014-06-10 11:05:00,42.89,42.91,42.88,42.88,47200.0,29.7118,29.7257,29.7049,29.7049,47200.0
2014-06-10 11:10:00,42.88,42.9,42.87,42.89,45900.0,29.7049,29.7188,29.698,29.7118,45900.0
2014-06-10 11:15:00,42.89,42.9,42.87,42.87,30100.0,29.7118,29.7188,29.698,29.698,30100.0
2014-06-10 11:20:00,42.87,42.9,42.87,42.87,138200.0,29.698,29.7188,29.698,29.698,138200.0
2014-06-10 11:25:00,42.87,42.9,42.87,42.9,20200.0,29.698,29.7188,29.698,29.7188,20200.0
2014-06-10 11:30:00,42.9,42.9,42.88,42.89,22900.0,29.7188,29.7188,29.7049,29.7118,22900.0
2014-06-10 11:35:00,42.89,42.91,42.86,42.9,59700.0,29.7118,29.7257,29.6911,29.7188,59700.0
2014-06-10 11:40:00,42.9,42.92,42.9,42.9,77800.0,29.7188,29.7326,29.7188,29.7188,77800.0
2014-06-10 11:45:00,42.89,42.9,42.86,42.9,37600.0,29.7118,29.7188,29.6911,29.7188,37600.0
2014-06-10 11:50:00,42.89,42.9,42.88,42.9,12400.0,29.7118,29.7188,29.7049,29.7188,12400.0
2014-06-10 11:55:00,42.9,42.91,42.86,42.87,43200.0,29.7188,29.7257,29.6911,29.698,43200.0
2014-06-10 12:00:00,42.87,42.87,42.8,42.8,104900.0,29.698,29.698,29.6495,29.6495,104900.0
2014-06-10 12:05:00,42.81,42.83,42.8,42.81,36100.0,29.6564,29.6703,29.6495,29.6564,36100.0
2014-06-10 12:10:00,42.82,42.82,42.79,42.8,103600.0,29.6634,29.6634,29.6426,29.6495,103600.0
2014-06-10 12:15:00,42.8,42.8,42.75,42.77,150700.0,29.6495,29.6495,29.6149,29.6287,150700.0
2014-06-10 12:20:00,42.77,42.78,42.76,42.77,129100.0,29.6287,29.6356,29.6218,29.6287,129100.0
2014-06-10 12:25:00,42.78,42.8,42.77,42.78,43000.0,29.6356,29.6495,29.6287,29.6356,43000.0
2014-06-10 12:30:00,42.79,42.79,42.78,42.79,13600.0,29.6426,29.6426,29.6356,29.6426,13600.0
2014-06-10 12:35:00,42.79,42.8,42.78,42.78,11000.0,29.6426,29.6495,29.6356,29.6356,11000.0
2014-06-10 12:40:00,42.78,42.8,42.78,42.78,18800.0,29.6356,29.6495,29.6356,29.6356,18800.0
2014-06-10 12:45:00,42.79,42.8,42.76,42.77,39000.0,29.6426,29.6495,29.6218,29.6287,39000.0
2014-06-10 12:50:00,42.77,42.77,42.75,42.75,26800.0,29.6287,29.6287,29.6149,29.6149,26800.0
2014-06-10 12:55:00,42.75,42.75,42.69,42.7,174600.0,29.6149,29.6149,29.5733,29.5802,174600.0
2014-06-10 13:00:00,42.7,42.74,42.7,42.72,107500.0,29.5802,29.6079,29.5802,29.5941,107500.0
2014-06-10 13:05:00,42.72,42.73,42.7,42.71,28300.0,29.5941,29.601,29.5802,29.5871,28300.0
2014-06-10 13:10:00,42.71,42.72,42.69,42.7,34100.0,29.5871,29.5941,29.5733,29.5802,34100.0
2014-06-10 13:15:00,42.7,42.71,42.65,42.65,183700.0,29.5802,29.5871,29.5456,29.5456,183700.0
2014-06-10 13:20:00,42.65,42.67,42.65,42.66,47000.0,29.5456,29.5594,29.5456,29.5525,47000.0
2014-06-10 13:25:00,42.66,42.66,42.61,42.62,302800.0,29.5525,29.5525,29.5179,29.5248,302800.0
2014-06-10 13:30:00,42.63,42.63,42.6,42.6,208400.0,29.5317,29.5317,29.5109,29.5109,208400.0
2014-06-10 13:35:00,42.6,42.64,42.6,42.62,84000.0,29.5109,29.5387,29.5109,29.5248,84000.0
2014-06-10 13:40:00,42.62,42.63,42.61,42.62,14700.0,29.5248,29.5317,29.5179,29.5248,14700.0
2014-06-10 13:45:00,42.62,42.64,42.61,42.64,24900.0,29.5248,29.5387,29.5179,29.5387,24900.0
2014-06-10 13:50:00,42.63,42.64,42.63,42.63,15000.0,29.5317,29.5387,29.5317,29.5317,15000.0
2014-06-10 13:55:00,42.63,42.64,42.62,42.63,38100.0,29.5317,29.5387,29.5248,29.5317,38100.0
2014-06-10 14:00:00,42.63,42.66,42.63,42.65,69300.0,29.5317,29.5525,29.5317,29.5456,69300.0
2014-06-10 14:05:00,42.65,42.67,42.65,42.66,26000.0,29.5456,29.5594,29.5456,29.5525,26000.0
2014-06-10 14:10:00,42.66,42.68,42.66,42.67,38000.0,29.5525,29.5664,29.5525,29.5594,38000.0
2014-06-10 14:15:00,42.67,42.69,42.67,42.68,19200.0,29.5594,29.5733,29.5594,29.5664,19200.0
2014-06-10 14:20:00,42.69,42.69,42.67,42.68,26900.0,29.5733,29.5733,29.5594,29.5664,26900.0
2014-06-10 14:25:00,42.68,42.69,42.68,42.68,8200.0,29.5664,29.5733,29.5664,29.5664,8200.0
2014-06-10 14:30:00,42.69,42.7,42.68,42.68,67700.0,29.5733,29.5802,29.5664,29.5664,67700.0
2014-06-10 14:35:00,42.68,42.69,42.66,42.66,22000.0,29.5664,29.5733,29.5525,29.5525,22000.0
2014-06-10 14:40:00,42.67,42.69,42.67,42.68,29900.0,29.5594,29.5733,29.5594,29.5664,29900.0
2014-06-10 14:45:00,42.68,42.68,42.67,42.67,12900.0,29.5664,29.5664,29.5594,29.5594,12900.0
2014-06-10 14:50:00,42.68,42.68,42.66,42.66,17100.0,29.5664,29.5664,29.5525,29.5525,17100.0
2014-06-10 14:55:00,42.66,42.67,42.66,42.66,20400.0,29.5525,29.5594,29.5525,29.5525,20400.0
2014-06-10 15:00:00,42.66,42.67,42.64,42.66,149000.0,29.5525,29.5594,29.5387,29.5525,149000.0
2014-06-10 15:05:00,42.66,42.67,42.66,42.66,27200.0,29.5525,29.5594,29.5525,29.5525,27200.0
2014-06-10 15:10:00,42.67,42.67,42.65,42.65,232700.0,29.5594,29.5594,29.5456,29.5456,232700.0
2014-06-10 15:15:00,42.65,42.67,42.64,42.66,59200.0,29.5456,29.5594,29.5387,29.5525,59200.0
2014-06-10 15:20:00,42.67,42.7,42.67,42.69,58300.0,29.5594,29.5802,29.5594,29.5733,58300.0
2014-06-10 15:25:00,42.69,42.7,42.66,42.67,150200.0,29.5733,29.5802,29.5525,29.5594,150200.0
2014-06-10 15:30:00,42.66,42.67,42.66,42.67,130000.0,29.5525,29.5594,29.5525,29.5594,130000.0
2014-06-10 15:35:00,42.66,42.67,42.66,42.67,24200.0,29.5525,29.5594,29.5525,29.5594,24200.0
2014-06-10 15:40:00,42.66,42.68,42.66,42.68,43800.0,29.5525,29.5664,29.5525,29.5664,43800.0
2014-06-10 15:45:00,42.68,42.69,42.67,42.68,60800.0,29.5664,29.5733,29.5594,29.5664,60800.0
2014-06-10 15:50:00,42.69,42.7,42.68,42.69,392600.0,29.5733,29.5802,29.5664,29.5733,392600.0
2014-06-10 15:55:00,42.69,42.7,42.67,42.69,394700.0,29.5733,29.5802,29.5594,29.5733,394700.0
2014-06-11 09:30:00,42.64,42.64,42.46,42.49,344100.0,29.5387,29.5387,29.414,29.4347,344100.0
2014-06-11 09:35:00,42.5,42.59,42.48,42.49,593800.0,29.4417,29.504,29.4278,29.4347,593800.0
2014-06-11 09:40:00,42.5,42.52,42.46,42.47,164300.0,29.4417,29.4555,29.414,29.4209,164300.0
2014-06-11 09:45:00,42.48,42.51,42.46,42.48,127300.0,29.4278,29.4486,29.414,29.4278,127300.0
2014-06-11 09:50:00,42.47,42.5,42.46,42.47,71200.0,29.4209,29.4417,29.414,29.4209,71200.0
2014-06-11 09:55:00,42.48,42.48,42.43,42.47,174300.0,29.4278,29.4278,29.3932,29.4209,174300.0
2014-06-11 10:00:00,42.48,42.48,42.37,42.42,263300.0,29.4278,29.4278,29.3516,29.3863,263300.0
2014-06-11 10:05:00,42.41,42.42,42.33,42.35,258000.0,29.3793,29.3863,29.3239,29.3378,258000.0
2014-06-11 10:10:00,42.35,42.36,42.32,42.33,130300.0,29.3378,29.3447,29.317,29.3239,130300.0
2014-06-11 10:15:00,42.33,42.34,42.3,42.34,89900.0,29.3239,29.3308,29.3031,29.3308,89900.0
2014-06-11 10:20:00,42.34,42.34,42.28,42.29,289300.0,29.3308,29.3308,29.2893,29.2962,289300.0
2014-06-11 10:25:00,42.3,42.3,42.24,42.27,184900.0,29.3031,29.3031,29.2616,29.2823,184900.0
2014-06-11 10:30:00,42.27,42.29,42.23,42.25,207500.0,29.2823,29.2962,29.2546,29.2685,207500.0
2014-06-11 10:35:00,42.25,42.28,42.24,42.25,126300.0,29.2685,29.2893,29.2616,29.2685,126300.0
2014-06-11 10:40:00,42.24,42.26,42.22,42.23,145900.0,29.2616,29.2754,29.2477,29.2546,145900.0
2014-06-11 10:45:00,42.24,42.25,42.21,42.21,59000.0,29.2616,29.2685,29.2408,29.2408,59000.0
2014-06-11 10:50:00,42.21,42.25,42.19,42.23,411500.0,29.2408,29.2685,29.2269,29.2546,411500.0
2014-06-11 10:55:00,42.23,42.3,42.23,42.29,371800.0,29.2546,29.3031,29.2546,29.2962,371800.0
2014-06-11 11:00:00,42.28,42.29,42.24,42.25,73600.0,29.2893,29.2962,29.2616,29.2685,73600.0
2014-06-11 11:05:00,42.26,42.28,42.23,42.26,108600.0,29.2754,29.2893,29.2546,29.2754,108600.0
2014-06-11 11:10:00,42.26,42.28,42.26,42.27,105100.0,29.2754,29.2893,29.2754,29.2823,105100.0
2014-06-11 11:15:00,42.27,42.31,42.27,42.31,50400.0,29.2823,29.3101,29.2823,29.3101,50400.0
2014-06-11 11:20:00,42.3,42.31,42.28,42.29,59600.0,29.3031,29.3101,29.2893,29.2962,59600.0
2014-06-11 11:25:00,42.29,42.3,42.28,42.3,81100.0,29.2962,29.3031,29.2893,29.3031,81100.0
2014-06-11 11:30:00,42.3,42.34,42.3,42.33,92700.0,29.3031,29.3308,29.3031,29.3239,92700.0
2014-06-11 11:35:00,42.33,42.33,42.29,42.33,152700.0,29.3239,29.3239,29.2962,29.3239,152700.0
2014-06-11 11:40:00,42.33,42.33,42.3,42.33,102500.0,29.3239,29.3239,29.3031,29.3239,102500.0
2014-06-11 11:45:00,42.33,42.37,42.32,42.37,37700.0,29.3239,29.3516,29.317,29.3516,37700.0
2014-06-11 11:50:00,42.37,42.38,42.36,42.37,35400.0,29.3516,29.3585,29.3447,29.3516,35400.0
2014-06-11 11:55:00,42.36,42.41,42.36,42.41,97800.0,29.3447,29.3793,29.3447,29.3793,97800.0
2014-06-11 12:00:00,42.41,42.41,42.39,42.39,36400.0,29.3793,29.3793,29.3655,29.3655,36400.0
2014-06-11 12:05:00,42.39,42.4,42.38,42.39,26500.0,29.3655,29.3724,29.3585,29.3655,26500.0
2014-06-11 12:10:00,42.39,42.43,42.39,42.42,29000.0,29.3655,29.3932,29.3655,29.3863,29000.0
2014-06-11 12:15:00,42.42,42.44,42.42,42.44,38100.0,29.3863,29.4001,29.3863,29.4001,38100.0
2014-06-11 12:20:00,42.44,42.45,42.43,42.44,20600.0,29.4001,29.407,29.3932,29.4001,20600.0
2014-06-11 12:25:00,42.44,42.46,42.44,42.46,37600.0,29.4001,29.414,29.4001,29.414,37600.0
2014-06-11 12:30:00,42.45,42.46,42.41,42.42,82100.0,29.407,29.414,29.3793,29.3863,82100.0
2014-06-11 12:35:00,42.41,42.44,42.41,42.41,82000.0,29.3793,29.4001,29.3793,29.3793,82000.0
2014-06-11 12:40:00,42.41,42.44,42.4,42.42,21400.0,29.3793,29.4001,29.3724,29.3863,21400.0
2014-06-11 12:45:00,42.41,42.43,42.41,42.41,23000.0,29.3793,29.3932,29.3793,29.3793,23000.0
2014-06-11 12:50:00,42.42,42.43,42.41,42.43,22200.0,29.3863,29.3932,29.3793,29.3932,22200.0
2014-06-11 12:55:00,42.43,42.44,42.43,42.43,17000.0,29.3932,29.4001,29.3932,29.3932,17000.0
2014-06-11 13:00:00,42.44,42.44,42.39,42.4,150600.0,29.4001,29.4001,29.3655,29.3724,150600.0
2014-06-11 13:05:00,42.41,42.41,42.39,42.41,25800.0,29.3793,29.3793,29.3655,29.3793,25800.0
2014-06-11 13:10:00,42.41,42.42,42.38,42.39,33200.0,29.3793,29.3863,29.3585,29.3655,33200.0
2014-06-11 13:15:00,42.39,42.42,42.38,42.42,73500.0,29.3655,29.3863,29.3585,29.3863,73500.0
2014-06-11 13:20:00,42.42,42.42,42.41,42.42,7200.0,29.3863,29.3863,29.3793,29.3863,7200.0
2014-06-11 13:25:00,42.42,42.43,42.41,42.42,7800.0,29.3863,29.3932,29.3793,29.3863,7800.0
2014-06-11 13:30:00,42.43,42.44,42.41,42.42,32400.0,29.3932,29.4001,29.3793,29.3863,32400.0
2014-06-11 13:35:00,42.42,42.43,42.41,42.41,15800.0,29.3863,29.3932,29.3793,29.3793,15800.0
2014-06-11 13:40:00,42.42,42.44,42.41,42.44,11500.0,29.3863,29.4001,29.3793,29.4001,11500.0
2014-06-11 13:45:00,42.44,42.44,42.41,42.41,86600.0,29.4001,29.4001,29.3793,29.3793,86600.0
2014-06-11 13:50:00,42.41,42.42,42.4,42.42,36800.0,29.3793,29.3863,29.3724,29.3863,36800.0
2014-06-11 13:55:00,42.41,42.41,42.4,42.41,58500.0,29.3793,29.3793,29.3724,29.3793,58500.0
2014-06-11 14:00:00,42.4,42.41,42.39,42.4,41200.0,29.3724,29.3793,29.3655,29.3724,41200.0
2014-06-11 14:05:00,42.4,42.4,42.36,42.37,48700.0,29.3724,29.3724,29.3447,29.3516,48700.0
2014-06-11 14:10:00,42.36,42.37,42.33,42.33,112800.0,29.3447,29.3516,29.3239,29.3239,112800.0
2014-06-11 14:15:00,42.33,42.35,42.3,42.31,42300.0,29.3239,29.3378,29.3031,29.3101,42300.0
2014-06-11 14:20:00,42.31,42.32,42.28,42.31,132600.0,29.3101,29.317,29.2893,29.3101,132600.0
2014-06-11 14:25:00,42.31,42.32,42.31,42.32,12800.0,29.3101,29.317,29.3101,29.317,12800.0
2014-06-11 14:30:00,42.32,42.32,42.3,42.3,81400.0,29.317,29.317,29.3031,29.3031,81400.0
2014-06-11 14:35:00,42.3,42.3,42.25,42.28,126800.0,29.3031,29.3031,29.2685,29.2893,126800.0
2014-06-11 14:40:00,42.27,42.3,42.27,42.28,105100.0,29.2823,29.3031,29.2823,29.2893,105100.0
2014-06-11 14:45:00,42.27,42.29,42.26,42.29,54500.0,29.2823,29.2962,29.2754,29.2962,54500.0
2014-06-11 14:50:00,42.28,42.3,42.28,42.29,37200.0,29.2893,29.3031,29.2893,29.2962,37200.0
2014-06-11 14:55:00,42.3,42.3,42.28,42.28,28700.0,29.3031,29.3031,29.2893,29.2893,28700.0
2014-06-11 15:00:00,42.29,42.29,42.28,42.28,17200.0,29.2962,29.2962,29.2893,29.2893,17200.0
2014-06-11 15:05:00,42.28,42.29,42.28,42.28,51200.0,29.2893,29.2962,29.2893,29.2893,51200.0
2014-06-11 15:10:00,42.29,42.3,42.28,42.28,59500.0,29.2962,29.3031,29.2893,29.2893,59500.0
2014-06-11 15:15:00,42.29,42.29,42.25,42.26,126900.0,29.2962,29.2962,29.2685,29.2754,126900.0
2014-06-11 15:20:00,42.26,42.27,42.25,42.26,90300.0,29.2754,29.2823,29.2685,29.2754,90300.0
2014-06-11 15:25:00,42.26,42.26,42.24,42.24,64200.0,29.2754,29.2754,29.2616,29.2616,64200.0
2014-06-11 15:30:00,42.25,42.26,42.22,42.22,312000.0,29.2685,29.2754,29.2477,29.2477,312000.0
2014-06-11 15:35:00,42.22,42.23,42.21,42.23,424700.0,29.2477,29.2546,29.2408,29.2546,424700.0
2014-06-11 15:40:00,42.23,42.23,42.21,42.23,68200.0,29.2546,29.2546,29.2408,29.2546,68200.0
2014-06-11 15:45:00,42.23,42.24,42.22,42.23,234200.0,29.2546,29.2616,29.2477,29.2546,234200.0
2014-06-11 15:50:00,42.23,42.23,42.19,42.19,374300.0,29.2546,29.2546,29.2269,29.2269,374300.0
2014-06-11 15:55:00,42.19,42.19,42.13,42.15,1260300.0,29.2269,29.2269,29.1854,29.1992,1260300.0
2014-06-12 09:30:00,42.05,42.1,41.96,41.99,528800.0,29.1299,29.1646,29.0676,29.0884,528800.0
2014-06-12 09:35:00,41.98,42.05,41.95,41.99,211800.0,29.0814,29.1299,29.0607,29.0884,211800.0
2014-06-12 09:40:00,41.98,41.98,41.89,41.92,421700.0,29.0814,29.0814,29.0191,29.0399,421700.0
2014-06-12 09:45:00,41.92,41.96,41.87,41.9,138800.0,29.0399,29.0676,29.0052,29.026,138800.0
2014-06-12 09:50:00,41.9,41.91,41.79,41.79,206700.0,29.026,29.033,28.9498,28.9498,206700.0
2014-06-12 09:55:00,41.79,41.81,41.76,41.77,153100.0,28.9498,28.9637,28.929,28.936,153100.0
2014-06-12 10:00:00,41.77,41.86,41.77,41.8,170500.0,28.936,28.9983,28.936,28.9568,170500.0
2014-06-12 10:05:00,41.81,41.81,41.73,41.73,254600.0,28.9637,28.9637,28.9083,28.9083,254600.0
2014-06-12 10:10:00,41.72,41.76,41.71,41.74,323800.0,28.9013,28.929,28.8944,28.9152,323800.0
2014-06-12 10:15:00,41.74,41.74,41.69,41.69,211600.0,28.9152,28.9152,28.8805,28.8805,211600.0
2014-06-12 10:20:00,41.69,41.73,41.63,41.66,374500.0,28.8805,28.9083,28.839,28.8598,374500.0
2014-06-12 10:25:00,41.66,41.78,41.66,41.78,407600.0,28.8598,28.9429,28.8598,28.9429,407600.0
2014-06-12 10:30:00,41.78,41.81,41.77,41.81,124200.0,28.9429,28.9637,28.936,28.9637,124200.0
2014-06-12 10:35:00,41.81,41.81,41.75,41.77,530000.0,28.9637,28.9637,28.9221,28.936,530000.0
2014-06-12 10:40:00,41.77,41.82,41.75,41.76,127200.0,28.936,28.9706,28.9221,28.929,127200.0
2014-06-12 10:45:00,41.76,41.8,41.75,41.8,170400.0,28.929,28.9568,28.9221,28.9568,170400.0
2014-06-12 10:50:00,41.8,41.81,41.77,41.78,78700.0,28.9568,28.9637,28.936,28.9429,78700.0
2014-06-12 10:55:00,41.79,41.83,41.79,41.8,116100.0,28.9498,28.9775,28.9498,28.9568,116100.0
2014-06-12 11:00:00,41.81,41.83,41.8,41.82,157700.0,28.9637,28.9775,28.9568,28.9706,157700.0
2014-06-12 11:05:00,41.82,41.84,41.8,41.84,137400.0,28.9706,28.9845,28.9568,28.9845,137400.0
2014-06-12 11:10:00,41.85,41.87,41.84,41.85,107900.0,28.9914,29.0052,28.9845,28.9914,107900.0
2014-06-12 11:15:00,41.85,41.9,41.85,41.89,275400.0,28.9914,29.026,28.9914,29.0191,275400.0
2014-06-12 11:20:00,41.89,41.9,41.87,41.89,125300.0,29.0191,29.026,29.0052,29.0191,125300.0
2014-06-12 11:25:00,41.89,41.94,41.89,41.93,91800.0,29.0191,29.0537,29.0191,29.0468,91800.0
2014-06-12 11:30:00,41.93,41.94,41.91,41.93,62900.0,29.0468,29.0537,29.033,29.0468,62900.0
2014-06-12 11:35:00,41.93,41.94,41.92,41.93,180600.0,29.0468,29.0537,29.0399,29.0468,180600.0
2014-06-12 11:40:00,41.94,41.94,41.91,41.91,94700.0,29.0537,29.0537,29.033,29.033,94700.0
2014-06-12 11:45:00,41.91,41.95,41.9,41.94,126700.0,29.033,29.0607,29.026,29.0537,126700.0
2014-06-12 11:50:00,41.94,41.94,41.9,41.9,30700.0,29.0537,29.0537,29.026,29.026,30700.0
2014-06-12 11:55:00,41.9,41.91,41.88,41.91,61100.0,29.026,29.033,29.0122,29.033,61100.0
2014-06-12 12:00:00,41.91,41.92,41.89,41.92,111500.0,29.033,29.0399,29.0191,29.0399,111500.0
2014-06-12 12:05:00,41.92,41.93,41.9,41.91,59000.0,29.0399,29.0468,29.026,29.033,59000.0
2014-06-12 12:10:00,41.92,41.92,41.91,41.92,51700.0,29.0399,29.0399,29.033,29.0399,51700.0
2014-06-12 12:15:00,41.91,41.94,41.91,41.94,37100.0,29.033,29.0537,29.033,29.0537,37100.0
2014-06-12 12:20:00,41.94,41.96,41.93,41.95,28600.0,29.0537,29.0676,29.0468,29.0607,28600.0
2014-06-12 12:25:00,41.95,41.98,41.94,41.96,32300.0,29.0607,29.0814,29.0537,29.0676,32300.0
2014-06-12 12:30:00,41.96,41.99,41.96,41.98,39800.0,29.0676,29.0884,29.0676,29.0814,39800.0
2014-06-12 12:35:00,41.97,41.99,41.97,41.98,39500.0,29.0745,29.0884,29.0745,29.0814,39500.0
2014-06-12 12:40:00,41.98,42.08,41.98,42.07,180100.0,29.0814,29.1507,29.0814,29.1438,180100.0
2014-06-12 12:45:00,42.06,42.07,42.01,42.01,135600.0,29.1369,29.1438,29.1022,29.1022,135600.0
2014-06-12 12:50:00,42.01,42.01,41.97,41.98,43600.0,29.1022,29.1022,29.0745,29.0814,43600.0
2014-06-12 12:55:00,41.98,42.02,41.97,42.02,91700.0,29.0814,29.1092,29.0745,29.1092,91700.0
2014-06-12 13:00:00,42.02,42.04,42.0,42.04,237300.0,29.1092,29.123,29.0953,29.123,237300.0
2014-06-12 13:05:00,42.03,42.09,42.03,42.08,37700.0,29.1161,29.1576,29.1161,29.1507,37700.0
2014-06-12 13:10:00,42.08,42.09,42.06,42.07,191800.0,29.1507,29.1576,29.1369,29.1438,191800.0
2014-06-12 13:15:00,42.07,42.12,42.07,42.11,91000.0,29.1438,29.1784,29.1438,29.1715,91000.0
2014-06-12 13:20:00,42.12,42.13,42.1,42.11,59900.0,29.1784,29.1854,29.1646,29.1715,59900.0
2014-06-12 13:25:00,42.11,42.15,42.1,42.15,220400.0,29.1715,29.1992,29.1646,29.1992,220400.0
2014-06-12 13:30:00,42.15,42.16,42.12,42.13,269400.0,29.1992,29.2061,29.1784,29.1854,269400.0
2014-06-12 13:35:00,42.13,42.17,42.13,42.16,76900.0,29.1854,29.2131,29.1854,29.2061,76900.0
2014-06-12 13:40:00,42.16,42.21,42.16,42.2,467000.0,29.2061,29.2408,29.2061,29.2338,467000.0
2014-06-12 13:45:00,42.2,42.21,42.16,42.17,199700.0,29.2338,29.2408,29.2061,29.2131,199700.0
2014-06-12 13:50:00,42.17,42.19,42.16,42.16,656800.0,29.2131,29.2269,29.2061,29.2061,656800.0
2014-06-12 13:55:00,42.16,42.2,42.13,42.19,378900.0,29.2061,29.2338,29.1854,29.2269,378900.0
2014-06-12 14:00:00,42.18,42.23,42.18,42.23,93200.0,29.22,29.2546,29.22,29.2546,93200.0
2014-06-12 14:05:00,42.23,42.29,42.23,42.27,322000.0,29.2546,29.2962,29.2546,29.2823,322000.0
2014-06-12 14:10:00,42.27,42.33,42.26,42.33,130900.0,29.2823,29.3239,29.2754,29.3239,130900.0
2014-06-12 14:15:00,42.33,42.41,42.33,42.38,508000.0,29.3239,29.3793,29.3239,29.3585,508000.0
2014-06-12 14:20:00,42.39,42.4,42.33,42.33,96000.0,29.3655,29.3724,29.3239,29.3239,96000.0
2014-06-12 14:25:00,42.33,42.34,42.31,42.33,69600.0,29.3239,29.3308,29.3101,29.3239,69600.0
2014-06-12 14:30:00,42.33,42.35,42.32,42.34,287600.0,29.3239,29.3378,29.317,29.3308,287600.0
2014-06-12 14:35:00,42.34,42.35,42.29,42.3,98000.0,29.3308,29.3378,29.2962,29.3031,98000.0
2014-06-12 14:40:00,42.3,42.33,42.29,42.32,205400.0,29.3031,29.3239,29.2962,29.317,205400.0
2014-06-12 14:45:00,42.32,42.33,42.3,42.3,95200.0,29.317,29.3239,29.3031,29.3031,95200.0
2014-06-12 14:50:00,42.3,42.31,42.27,42.28,45300.0,29.3031,29.3101,29.2823,29.2893,45300.0
2014-06-12 14:55:00,42.29,42.31,42.29,42.3,20300.0,29.2962,29.3101,29.2962,29.3031,20300.0
2014-06-12 15:00:00,42.3,42.3,42.27,42.29,123400.0,29.3031,29.3031,29.2823,29.2962,123400.0
2014-06-12 15:05:00,42.29,42.29,42.26,42.26,54600.0,29.2962,29.2962,29.2754,29.2754,54600.0
2014-06-12 15:10:00,42.26,42.26,42.23,42.26,160700.0,29.2754,29.2754,29.2546,29.2754,160700.0
2014-06-12 15:15:00,42.26,42.29,42.26,42.29,16400.0,29.2754,29.2962,29.2754,29.2962,16400.0
2014-06-12 15:20:00,42.29,42.3,42.26,42.26,308700.0,29.2962,29.3031,29.2754,29.2754,308700.0
2014-06-12 15:25:00,42.27,42.27,42.25,42.25,21600.0,29.2823,29.2823,29.2685,29.2685,21600.0
2014-06-12 15:30:00,42.25,42.25,42.22,42.24,68100.0,29.2685,29.2685,29.2477,29.2616,68100.0
2014-06-12 15:35:00,42.24,42.24,42.19,42.19,117200.0,29.2616,29.2616,29.2269,29.2269,117200.0
2014-06-12 15:40:00,42.19,42.26,42.19,42.25,120800.0,29.2269,29.2754,29.2269,29.2685,120800.0
2014-06-12 15:45:00,42.26,42.3,42.26,42.27,200000.0,29.2754,29.3031,29.2754,29.2823,200000.0
2014-06-12 15:50:00,42.27,42.29,42.27,42.27,101900.0,29.2823,29.2962,29.2823,29.2823,101900.0
2014-06-12 15:55:00,42.27,42.29,42.26,42.27,661200.0,29.2823,29.2962,29.2754,29.2823,661200.0
2014-06-13 09:30:00,42.24,42.25,42.09,42.11,181200.0,29.2616,29.2685,29.1576,29.1715,181200.0
2014-06-13 09:35:00,42.12,42.21,42.05,42.15,280100.0,29.1784,29.2408,29.1299,29.1992,280100.0
2014-06-13 09:40:00,42.15,42.19,42.07,42.07,240800.0,29.1992,29.2269,29.1438,29.1438,240800.0
2014-06-13 09:45:00,42.07,42.14,42.07,42.1,329000.0,29.1438,29.1923,29.1438,29.1646,329000.0
2014-06-13 09:50:00,42.11,42.17,42.11,42.16,48600.0,29.1715,29.2131,29.1715,29.2061,48600.0
2014-06-13 09:55:00,42.15,42.19,42.13,42.18,143700.0,29.1992,29.2269,29.1854,29.22,143700.0
2014-06-13 10:00:00,42.18,42.36,42.16,42.36,332500.0,29.22,29.3447,29.2061,29.3447,332500.0
2014-06-13 10:05:00,42.36,42.39,42.31,42.38,363800.0,29.3447,29.3655,29.3101,29.3585,363800.0
2014-06-13 10:10:00,42.38,42.42,42.36,42.37,262700.0,29.3585,29.3863,29.3447,29.3516,262700.0
2014-06-13 10:15:00,42.37,42.44,42.37,42.44,151500.0,29.3516,29.4001,29.3516,29.4001,151500.0
2014-06-13 10:20:00,42.44,42.5,42.43,42.48,84100.0,29.4001,29.4417,29.3932,29.4278,84100.0
2014-06-13 10:25:00,42.48,42.5,42.45,42.45,45800.0,29.4278,29.4417,29.407,29.407,45800.0
2014-06-13 10:30:00,42.45,42.55,42.44,42.55,66500.0,29.407,29.4763,29.4001,29.4763,66500.0
2014-06-13 10:35:00,42.54,42.57,42.54,42.56,72500.0,29.4694,29.4902,29.4694,29.4832,72500.0
2014-06-13 10:40:00,42.55,42.55,42.5,42.53,50700.0,29.4763,29.4763,29.4417,29.4625,50700.0
2014-06-13 10:45:00,42.53,42.53,42.51,42.52,31600.0,29.4625,29.4625,29.4486,29.4555,31600.0
2014-06-13 10:50:00,42.52,42.56,42.51,42.56,25500.0,29.4555,29.4832,29.4486,29.4832,25500.0
2014-06-13 10:55:00,42.56,42.57,42.53,42.53,9400.0,29.4832,29.4902,29.4625,29.4625,9400.0
2014-06-13 11:00:00,42.54,42.59,42.54,42.57,41100.0,29.4694,29.504,29.4694,29.4902,41100.0
2014-06-13 11:05:00,42.57,42.58,42.57,42.57,79100.0,29.4902,29.4971,29.4902,29.4902,79100.0
2014-06-13 11:10:00,42.57,42.59,42.57,42.57,57300.0,29.4902,29.504,29.4902,29.4902,57300.0
2014-06-13 11:15:00,42.57,42.57,42.55,42.55,28300.0,29.4902,29.4902,29.4763,29.4763,28300.0
2014-06-13 11:20:00,42.55,42.57,42.54,42.55,16700.0,29.4763,29.4902,29.4694,29.4763,16700.0
2014-06-13 11:25:00,42.55,42.57,42.53,42.53,14700.0,29.4763,29.4902,29.4625,29.4625,14700.0
2014-06-13 11:30:00,42.52,42.52,42.48,42.48,260800.0,29.4555,29.4555,29.4278,29.4278,260800.0
2014-06-13 11:35:00,42.48,42.51,42.48,42.51,51600.0,29.4278,29.4486,29.4278,29.4486,51600.0
2014-06-13 11:40:00,42.52,42.54,42.49,42.52,39900.0,29.4555,29.4694,29.4347,29.4555,39900.0
2014-06-13 11:45:00,42.52,42.53,42.51,42.53,55700.0,29.4555,29.4625,29.4486,29.4625,55700.0
2014-06-13 11:50:00,42.52,42.55,42.52,42.55,29000.0,29.4555,29.4763,29.4555,29.4763,29000.0
2014-06-13 11:55:00,42.56,42.56,42.54,42.54,105600.0,29.4832,29.4832,29.4694,29.4694,105600.0
2014-06-13 12:00:00,42.54,42.57,42.53,42.56,40200.0,29.4694,29.4902,29.4625,29.4832,40200.0
2014-06-13 12:05:00,42.57,42.59,42.55,42.55,46600.0,29.4902,29.504,29.4763,29.4763,46600.0
2014-06-13 12:10:00,42.55,42.56,42.55,42.55,19600.0,29.4763,29.4832,29.4763,29.4763,19600.0
2014-06-13 12:15:00,42.55,42.55,42.51,42.51,25300.0,29.4763,29.4763,29.4486,29.4486,25300.0
2014-06-13 12:20:00,42.51,42.53,42.5,42.52,33800.0,29.4486,29.4625,29.4417,29.4555,33800.0
2014-06-13 12:25:00,42.53,42.55,42.52,42.53,25600.0,29.4625,29.4763,29.4555,29.4625,25600.0
2014-06-13 12:30:00,42.52,42.52,42.48,42.48,8400.0,29.4555,29.4555,29.4278,29.4278,8400.0
2014-06-13 12:35:00,42.49,42.5,42.46,42.47,34900.0,29.4347,29.4417,29.414,29.4209,34900.0
2014-06-13 12:40:00,42.47,42.48,42.45,42.46,20000.0,29.4209,29.4278,29.407,29.414,20000.0
2014-06-13 12:45:00,42.47,42.51,42.47,42.51,20900.0,29.4209,29.4486,29.4209,29.4486,20900.0
2014-06-13 12:50:00,42.52,42.52,42.49,42.5,26600.0,29.4555,29.4555,29.4347,29.4417,26600.0
2014-06-13 12:55:00,42.51,42.54,42.5,42.54,30400.0,29.4486,29.4694,29.4417,29.4694,30400.0
2014-06-13 13:00:00,42.54,42.54,42.51,42.52,60200.0,29.4694,29.4694,29.4486,29.4555,60200.0
2014-06-13 13:05:00,42.52,42.52,42.47,42.47,45900.0,29.4555,29.4555,29.4209,29.4209,45900.0
2014-06-13 13:10:00,42.47,42.48,42.43,42.48,78900.0,29.4209,29.4278,29.3932,29.4278,78900.0
2014-06-13 13:15:00,42.48,42.48,42.46,42.48,97500.0,29.4278,29.4278,29.414,29.4278,97500.0
2014-06-13 13:20:00,42.48,42.48,42.47,42.48,9800.0,29.4278,29.4278,29.4209,29.4278,9800.0
2014-06-13 13:25:00,42.48,42.51,42.47,42.51,40700.0,29.4278,29.4486,29.4209,29.4486,40700.0
2014-06-13 13:30:00,42.51,42.51,42.47,42.48,29600.0,29.4486,29.4486,29.4209,29.4278,29600.0
2014-06-13 13:35:00,42.48,42.5,42.48,42.49,10500.0,29.4278,29.4417,29.4278,29.4347,10500.0
2014-06-13 13:40:00,42.5,42.55,42.5,42.55,20500.0,29.4417,29.4763,29.4417,29.4763,20500.0
2014-06-13 13:45:00,42.55,42.55,42.52,42.53,27800.0,29.4763,29.4763,29.4555,29.4625,27800.0
2014-06-13 13:50:00,42.53,42.55,42.52,42.53,29700.0,29.4625,29.4763,29.4555,29.4625,29700.0
2014-06-13 13:55:00,42.54,42.54,42.5,42.5,52500.0,29.4694,29.4694,29.4417,29.4417,52500.0
2014-06-13 14:00:00,42.5,42.52,42.5,42.5,77000.0,29.4417,29.4555,29.4417,29.4417,77000.0
2014-06-13 14:05:00,42.5,42.53,42.5,42.52,17400.0,29.4417,29.4625,29.4417,29.4555,17400.0
2014-06-13 14:10:00,42.52,42.54,42.52,42.54,18700.0,29.4555,29.4694,29.4555,29.4694,18700.0
2014-06-13 14:15:00,42.54,42.57,42.53,42.57,134800.0,29.4694,29.4902,29.4625,29.4902,134800.0
2014-06-13 14:20:00,42.56,42.57,42.54,42.54,26500.0,29.4832,29.4902,29.4694,29.4694,26500.0
2014-06-13 14:25:00,42.54,42.55,42.53,42.55,19300.0,29.4694,29.4763,29.4625,29.4763,19300.0
2014-06-13 14:30:00,42.55,42.57,42.54,42.57,35000.0,29.4763,29.4902,29.4694,29.4902,35000.0
2014-06-13 14:35:00,42.56,42.57,42.55,42.57,24500.0,29.4832,29.4902,29.4763,29.4902,24500.0
2014-06-13 14:40:00,42.56,42.57,42.55,42.55,15600.0,29.4832,29.4902,29.4763,29.4763,15600.0
2014-06-13 14:45:00,42.55,42.58,42.55,42.58,25700.0,29.4763,29.4971,29.4763,29.4971,25700.0
2014-06-13 14:50:00,42.57,42.58,42.57,42.58,8200.0,29.4902,29.4971,29.4902,29.4971,8200.0
2014-06-13 14:55:00,42.59,42.59,42.58,42.58,17200.0,29.504,29.504,29.4971,29.4971,17200.0
2014-06-13 15:00:00,42.59,42.59,42.57,42.57,18100.0,29.504,29.504,29.4902,29.4902,18100.0
2014-06-13 15:05:00,42.57,42.62,42.57,42.6,145300.0,29.4902,29.5248,29.4902,29.5109,145300.0
2014-06-13 15:10:00,42.6,42.61,42.59,42.6,38800.0,29.5109,29.5179,29.504,29.5109,38800.0
2014-06-13 15:15:00,42.6,42.61,42.56,42.58,83400.0,29.5109,29.5179,29.4832,29.4971,83400.0
2014-06-13 15:20:00,42.58,42.58,42.54,42.55,44400.0,29.4971,29.4971,29.4694,29.4763,44400.0
2014-06-13 15:25:00,42.55,42.57,42.54,42.54,128600.0,29.4763,29.4902,29.4694,29.4694,128600.0
2014-06-13 15:30:00,42.54,42.55,42.52,42.52,101900.0,29.4694,29.4763,29.4555,29.4555,101900.0
2014-06-13 15:35:00,42.52,42.55,42.52,42.54,177700.0,29.4555,29.4763,29.4555,29.4694,177700.0
2014-06-13 15:40:00,42.54,42.55,42.52,42.52,130500.0,29.4694,29.4763,29.4555,29.4555,130500.0
2014-06-13 15:45:00,42.52,42.52,42.48,42.5,166900.0,29.4555,29.4555,29.4278,29.4417,166900.0
2014-06-13 15:50:00,42.5,42.52,42.48,42.49,401600.0,29.4417,29.4555,29.4278,29.4347,401600.0
2014-06-13 15:55:00,42.49,42.55,42.48,42.55,459800.0,29.4347,29.4763,29.4278,29.4763,459800.0
2014-06-16 09:30:00,42.59,42.59,42.51,42.57,133400.0,29.504,29.504,29.4486,29.4902,133400.0
2014-06-16 09:35:00,42.57,42.74,42.56,42.74,404500.0,29.4902,29.6079,29.4832,29.6079,404500.0
2014-06-16 09:40:00,42.74,42.78,42.69,42.77,496300.0,29.6079,29.6356,29.5733,29.6287,496300.0
2014-06-16 09:45:00,42.76,42.82,42.75,42.8,482300.0,29.6218,29.6634,29.6149,29.6495,482300.0
2014-06-16 09:50:00,42.8,42.86,42.8,42.85,680000.0,29.6495,29.6911,29.6495,29.6841,680000.0
2014-06-16 09:55:00,42.85,42.87,42.84,42.85,236000.0,29.6841,29.698,29.6772,29.6841,236000.0
2014-06-16 10:00:00,42.86,43.01,42.86,43.01,377300.0,29.6911,29.795,29.6911,29.795,377300.0
2014-06-16 10:05:00,43.0,43.07,42.99,43.07,137700.0,29.788,29.8365,29.7811,29.8365,137700.0
2014-06-16 10:10:00,43.07,43.08,42.98,42.99,270800.0,29.8365,29.8435,29.7742,29.7811,270800.0
2014-06-16 10:15:00,42.99,43.03,42.95,43.02,498200.0,29.7811,29.8088,29.7534,29.8019,498200.0
2014-06-16 10:20:00,43.01,43.11,43.01,43.11,289300.0,29.795,29.8642,29.795,29.8642,289300.0
2014-06-16 10:25:00,43.11,43.14,43.09,43.1,499600.0,29.8642,29.885,29.8504,29.8573,499600.0
2014-06-16 10:30:00,43.11,43.13,43.1,43.12,280000.0,29.8642,29.8781,29.8573,29.8712,280000.0
2014-06-16 10:35:00,43.12,43.17,43.12,43.16,514600.0,29.8712,29.9058,29.8712,29.8989,514600.0
2014-06-16 10:40:00,43.16,43.19,43.16,43.17,495300.0,29.8989,29.9197,29.8989,29.9058,495300.0
2014-06-16 10:45:00,43.16,43.16,43.09,43.09,253200.0,29.8989,29.8989,29.8504,29.8504,253200.0
2014-06-16 10:50:00,43.09,43.13,43.08,43.11,263200.0,29.8504,29.8781,29.8435,29.8642,263200.0
2014-06-16 10:55:00,43.11,43.14,43.11,43.11,213000.0,29.8642,29.885,29.8642,29.8642,213000.0
2014-06-16 11:00:00,43.11,43.13,43.1,43.12,91700.0,29.8642,29.8781,29.8573,29.8712,91700.0
2014-06-16 11:05:00,43.12,43.12,43.02,43.06,127500.0,29.8712,29.8712,29.8019,29.8296,127500.0
2014-06-16 11:10:00,43.06,43.09,43.05,43.06,171800.0,29.8296,29.8504,29.8227,29.8296,171800.0
2014-06-16 11:15:00,43.06,43.06,43.02,43.02,120200.0,29.8296,29.8296,29.8019,29.8019,120200.0
2014-06-16 11:20:00,43.02,43.06,43.02,43.06,61300.0,29.8019,29.8296,29.8019,29.8296,61300.0
2014-06-16 11:25:00,43.06,43.06,43.03,43.04,86400.0,29.8296,29.8296,29.8088,29.8158,86400.0
2014-06-16 11:30:00,43.04,43.04,43.02,43.03,99700.0,29.8158,29.8158,29.8019,29.8088,99700.0
2014-06-16 11:35:00,43.03,43.05,43.01,43.05,250800.0,29.8088,29.8227,29.795,29.8227,250800.0
2014-06-16 11:40:00,43.04,43.06,43.04,43.05,141300.0,29.8158,29.8296,29.8158,29.8227,141300.0
2014-06-16 11:45:00,43.05,43.07,43.03,43.05,321600.0,29.8227,29.8365,29.8088,29.8227,321600.0
2014-06-16 11:50:00,43.05,43.11,43.05,43.09,683500.0,29.8227,29.8642,29.8227,29.8504,683500.0
2014-06-16 11:55:00,43.09,43.12,43.09,43.11,298800.0,29.8504,29.8712,29.8504,29.8642,298800.0
2014-06-16 12:00:00,43.1,43.1,43.02,43.02,104500.0,29.8573,29.8573,29.8019,29.8019,104500.0
2014-06-16 12:05:00,43.02,43.03,43.01,43.03,55300.0,29.8019,29.8088,29.795,29.8088,55300.0
2014-06-16 12:10:00,43.03,43.06,43.03,43.03,159400.0,29.8088,29.8296,29.8088,29.8088,159400.0
2014-06-16 12:15:00,43.04,43.04,43.01,43.03,86600.0,29.8158,29.8158,29.795,29.8088,86600.0
2014-06-16 12:20:00,43.02,43.06,43.02,43.05,192300.0,29.8019,29.8296,29.8019,29.8227,192300.0
2014-06-16 12:25:00,43.05,43.05,43.03,43.05,236900.0,29.8227,29.8227,29.8088,29.8227,236900.0
2014-06-16 12:30:00,43.05,43.08,43.05,43.05,129200.0,29.8227,29.8435,29.8227,29.8227,129200.0
2014-06-16 12:35:00,43.05,43.07,43.05,43.07,114900.0,29.8227,29.8365,29.8227,29.8365,114900.0
2014-06-16 12:40:00,43.07,43.09,43.06,43.07,190300.0,29.8365,29.8504,29.8296,29.8365,190300.0
2014-06-16 12:45:00,43.08,43.09,43.07,43.08,97800.0,29.8435,29.8504,29.8365,29.8435,97800.0
2014-06-16 12:50:00,43.09,43.1,43.08,43.09,36900.0,29.8504,29.8573,29.8435,29.8504,36900.0
2014-06-16 12:55:00,43.09,43.11,43.09,43.09,134900.0,29.8504,29.8642,29.8504,29.8504,134900.0
2014-06-16 13:00:00,43.09,43.1,43.08,43.1,52000.0,29.8504,29.8573,29.8435,29.8573,52000.0
2014-06-16 13:05:00,43.1,43.13,43.1,43.12,139800.0,29.8573,29.8781,29.8573,29.8712,139800.0
2014-06-16 13:10:00,43.12,43.13,43.11,43.11,60600.0,29.8712,29.8781,29.8642,29.8642,60600.0
2014-06-16 13:15:00,43.11,43.12,43.1,43.11,48700.0,29.8642,29.8712,29.8573,29.8642,48700.0
2014-06-16 13:20:00,43.12,43.12,43.1,43.11,51900.0,29.8712,29.8712,29.8573,29.8642,51900.0
2014-06-16 13:25:00,43.1,43.11,43.04,43.04,106000.0,29.8573,29.8642,29.8158,29.8158,106000.0
2014-06-16 13:30:00,43.04,43.04,42.98,43.0,188600.0,29.8158,29.8158,29.7742,29.788,188600.0
2014-06-16 13:35:00,43.01,43.03,43.01,43.01,41000.0,29.795,29.8088,29.795,29.795,41000.0
2014-06-16 13:40:00,43.02,43.03,42.99,42.99,129900.0,29.8019,29.8088,29.7811,29.7811,129900.0
2014-06-16 13:45:00,42.99,43.01,42.99,43.01,90800.0,29.7811,29.795,29.7811,29.795,90800.0
2014-06-16 13:50:00,43.01,43.02,43.0,43.02,96300.0,29.795,29.8019,29.788,29.8019,96300.0
2014-06-16 13:55:00,43.02,43.05,43.02,43.05,405600.0,29.8019,29.8227,29.8019,29.8227,405600.0
2014-06-16 14:00:00,43.04,43.05,43.03,43.04,185800.0,29.8158,29.8227,29.8088,29.8158,185800.0
2014-06-16 14:05:00,43.04,43.05,42.97,42.97,258600.0,29.8158,29.8227,29.7673,29.7673,258600.0
2014-06-16 14:10:00,42.97,42.98,42.94,42.96,82700.0,29.7673,29.7742,29.7465,29.7603,82700.0
2014-06-16 14:15:00,42.96,42.96,42.91,42.91,130100.0,29.7603,29.7603,29.7257,29.7257,130100.0
2014-06-16 14:20:00,42.91,42.95,42.91,42.94,116400.0,29.7257,29.7534,29.7257,29.7465,116400.0
2014-06-16 14:25:00,42.94,43.01,42.94,42.98,183200.0,29.7465,29.795,29.7465,29.7742,183200.0
2014-06-16 14:30:00,42.98,42.99,42.96,42.97,59800.0,29.7742,29.7811,29.7603,29.7673,59800.0
2014-06-16 14:35:00,42.96,42.96,42.93,42.93,87300.0,29.7603,29.7603,29.7396,29.7396,87300.0
2014-06-16 14:40:00,42.92,42.95,42.92,42.95,140500.0,29.7326,29.7534,29.7326,29.7534,140500.0
2014-06-16 14:45:00,42.94,42.95,42.92,42.93,168300.0,29.7465,29.7534,29.7326,29.7396,168300.0
2014-06-16 14:50:00,42.92,42.93,42.88,42.88,341300.0,29.7326,29.7396,29.7049,29.7049,341300.0
2014-06-16 14:55:00,42.88,42.9,42.86,42.86,226600.0,29.7049,29.7188,29.6911,29.6911,226600.0
2014-06-16 15:00:00,42.86,42.87,42.84,42.86,194800.0,29.6911,29.698,29.6772,29.6911,194800.0
2014-06-16 15:05:00,42.85,42.86,42.81,42.82,367900.0,29.6841,29.6911,29.6564,29.6634,367900.0
2014-06-16 15:10:00,42.82,42.84,42.8,42.82,309400.0,29.6634,29.6772,29.6495,29.6634,309400.0
2014-06-16 15:15:00,42.82,42.82,42.8,42.81,96000.0,29.6634,29.6634,29.6495,29.6564,96000.0
2014-06-16 15:20:00,42.8,42.84,42.8,42.84,88200.0,29.6495,29.6772,29.6495,29.6772,88200.0
2014-06-16 15:25:00,42.83,42.87,42.82,42.86,184400.0,29.6703,29.698,29.6634,29.6911,184400.0
2014-06-16 15:30:00,42.86,42.87,42.81,42.82,128000.0,29.6911,29.698,29.6564,29.6634,128000.0
2014-06-16 15:35:00,42.81,42.82,42.77,42.79,168900.0,29.6564,29.6634,29.6287,29.6426,168900.0
2014-06-16 15:40:00,42.79,42.79,42.73,42.76,172600.0,29.6426,29.6426,29.601,29.6218,172600.0
2014-06-16 15:45:00,42.77,42.8,42.77,42.8,169600.0,29.6287,29.6495,29.6287,29.6495,169600.0
2014-06-16 15:50:00,42.8,42.83,42.8,42.82,298400.0,29.6495,29.6703,29.6495,29.6634,298400.0
2014-06-16 15:55:00,42.82,42.85,42.81,42.83,738200.0,29.6634,29.6841,29.6564,29.6703,738200.0
2014-06-17 09:30:00,42.75,42.78,42.64,42.76,350400.0,29.6149,29.6356,29.5387,29.6218,350400.0
2014-06-17 09:35:00,42.77,42.8,42.71,42.73,231300.0,29.6287,29.6495,29.5871,29.601,231300.0
2014-06-17 09:40:00,42.73,42.79,42.71,42.78,217200.0,29.601,29.6426,29.5871,29.6356,217200.0
2014-06-17 09:45:00,42.78,42.84,42.77,42.82,220600.0,29.6356,29.6772,29.6287,29.6634,220600.0
2014-06-17 09:50:00,42.82,42.84,42.77,42.79,309700.0,29.6634,29.6772,29.6287,29.6426,309700.0
2014-06-17 09:55:00,42.8,42.85,42.78,42.8,185900.0,29.6495,29.6841,29.6356,29.6495,185900.0
2014-06-17 10:00:00,42.8,42.86,42.78,42.79,277400.0,29.6495,29.6911,29.6356,29.6426,277400.0
2014-06-17 10:05:00,42.79,42.8,42.73,42.77,290500.0,29.6426,29.6495,29.601,29.6287,290500.0
2014-06-17 10:10:00,42.77,42.77,42.71,42.76,277600.0,29.6287,29.6287,29.5871,29.6218,277600.0
2014-06-17 10:15:00,42.76,42.8,42.72,42.77,333500.0,29.6218,29.6495,29.5941,29.6287,333500.0
2014-06-17 10:20:00,42.78,42.81,42.75,42.79,306700.0,29.6356,29.6564,29.6149,29.6426,306700.0
2014-06-17 10:25:00,42.78,42.79,42.72,42.75,195200.0,29.6356,29.6426,29.5941,29.6149,195200.0
2014-06-17 10:30:00,42.73,42.73,42.67,42.71,289300.0,29.601,29.601,29.5594,29.5871,289300.0
2014-06-17 10:35:00,42.71,42.74,42.68,42.7,151700.0,29.5871,29.6079,29.5664,29.5802,151700.0
2014-06-17 10:40:00,42.7,42.7,42.59,42.59,244800.0,29.5802,29.5802,29.504,29.504,244800.0
2014-06-17 10:45:00,42.59,42.65,42.59,42.65,216900.0,29.504,29.5456,29.504,29.5456,216900.0
2014-06-17 10:50:00,42.64,42.64,42.59,42.62,148100.0,29.5387,29.5387,29.504,29.5248,148100.0
2014-06-17 10:55:00,42.62,42.63,42.55,42.58,222500.0,29.5248,29.5317,29.4763,29.4971,222500.0
2014-06-17 11:00:00,42.58,42.59,42.53,42.56,295000.0,29.4971,29.504,29.4625,29.4832,295000.0
2014-06-17 11:05:00,42.56,42.62,42.55,42.62,110300.0,29.4832,29.5248,29.4763,29.5248,110300.0
2014-06-17 11:10:00,42.61,42.62,42.57,42.57,72700.0,29.5179,29.5248,29.4902,29.4902,72700.0
2014-06-17 11:15:00,42.58,42.6,42.57,42.59,285500.0,29.4971,29.5109,29.4902,29.504,285500.0
2014-06-17 11:20:00,42.59,42.67,42.59,42.66,237500.0,29.504,29.5594,29.504,29.5525,237500.0
2014-06-17 11:25:00,42.65,42.68,42.65,42.68,109500.0,29.5456,29.5664,29.5456,29.5664,109500.0
2014-06-17 11:30:00,42.68,42.73,42.68,42.73,44600.0,29.5664,29.601,29.5664,29.601,44600.0
2014-06-17 11:35:00,42.74,42.78,42.71,42.71,116400.0,29.6079,29.6356,29.5871,29.5871,116400.0
2014-06-17 11:40:00,42.71,42.72,42.68,42.68,182700.0,29.5871,29.5941,29.5664,29.5664,182700.0
2014-06-17 11:45:00,42.68,42.76,42.68,42.75,89500.0,29.5664,29.6218,29.5664,29.6149,89500.0
2014-06-17 11:50:00,42.76,42.77,42.75,42.76,43200.0,29.6218,29.6287,29.6149,29.6218,43200.0
2014-06-17 11:55:00,42.76,42.76,42.72,42.73,202400.0,29.6218,29.6218,29.5941,29.601,202400.0
2014-06-17 12:00:00,42.74,42.74,42.62,42.63,55700.0,29.6079,29.6079,29.5248,29.5317,55700.0
2014-06-17 12:05:00,42.63,42.63,42.6,42.63,152900.0,29.5317,29.5317,29.5109,29.5317,152900.0
2014-06-17 12:10:00,42.63,42.67,42.63,42.66,113100.0,29.5317,29.5594,29.5317,29.5525,113100.0
2014-06-17 12:15:00,42.66,42.66,42.63,42.64,32700.0,29.5525,29.5525,29.5317,29.5387,32700.0
2014-06-17 12:20:00,42.63,42.63,42.6,42.61,24200.0,29.5317,29.5317,29.5109,29.5179,24200.0
2014-06-17 12:25:00,42.61,42.64,42.59,42.64,119200.0,29.5179,29.5387,29.504,29.5387,119200.0
2014-06-17 12:30:00,42.64,42.67,42.64,42.66,50700.0,29.5387,29.5594,29.5387,29.5525,50700.0
2014-06-17 12:35:00,42.65,42.66,42.64,42.64,37800.0,29.5456,29.5525,29.5387,29.5387,37800.0
2014-06-17 12:40:00,42.65,42.7,42.65,42.68,205600.0,29.5456,29.5802,29.5456,29.5664,205600.0
2014-06-17 12:45:00,42.69,42.7,42.67,42.68,93000.0,29.5733,29.5802,29.5594,29.5664,93000.0
2014-06-17 12:50:00,42.68,42.75,42.68,42.74,75300.0,29.5664,29.6149,29.5664,29.6079,75300.0
2014-06-17 12:55:00,42.75,42.75,42.72,42.74,68400.0,29.6149,29.6149,29.5941,29.6079,68400.0
2014-06-17 13:00:00,42.74,42.77,42.74,42.76,157600.0,29.6079,29.6287,29.6079,29.6218,157600.0
2014-06-17 13:05:00,42.77,42.77,42.75,42.77,87400.0,29.6287,29.6287,29.6149,29.6287,87400.0
2014-06-17 13:10:00,42.77,42.83,42.76,42.8,120400.0,29.6287,29.6703,29.6218,29.6495,120400.0
2014-06-17 13:15:00,42.79,42.8,42.76,42.76,68200.0,29.6426,29.6495,29.6218,29.6218,68200.0
2014-06-17 13:20:00,42.76,42.8,42.76,42.79,60200.0,29.6218,29.6495,29.6218,29.6426,60200.0
2014-06-17 13:25:00,42.78,42.79,42.76,42.79,78400.0,29.6356,29.6426,29.6218,29.6426,78400.0
2014-06-17 13:30:00,42.79,42.83,42.79,42.82,35400.0,29.6426,29.6703,29.6426,29.6634,35400.0
2014-06-17 13:35:00,42.81,42.82,42.79,42.8,69900.0,29.6564,29.6634,29.6426,29.6495,69900.0
2014-06-17 13:40:00,42.79,42.82,42.79,42.82,29300.0,29.6426,29.6634,29.6426,29.6634,29300.0
2014-06-17 13:45:00,42.82,42.82,42.77,42.77,126100.0,29.6634,29.6634,29.6287,29.6287,126100.0
2014-06-17 13:50:00,42.77,42.77,42.72,42.72,72600.0,29.6287,29.6287,29.5941,29.5941,72600.0
2014-06-17 13:55:00,42.72,42.76,42.72,42.75,50100.0,29.5941,29.6218,29.5941,29.6149,50100.0
2014-06-17 14:00:00,42.76,42.76,42.72,42.73,59000.0,29.6218,29.6218,29.5941,29.601,59000.0
2014-06-17 14:05:00,42.73,42.73,42.72,42.73,23500.0,29.601,29.601,29.5941,29.601,23500.0
2014-06-17 14:10:00,42.72,42.73,42.71,42.72,12200.0,29.5941,29.601,29.5871,29.5941,12200.0
2014-06-17 14:15:00,42.72,42.74,42.71,42.74,65200.0,29.5941,29.6079,29.5871,29.6079,65200.0
2014-06-17 14:20:00,42.74,42.78,42.74,42.77,88100.0,29.6079,29.6356,29.6079,29.6287,88100.0
2014-06-17 14:25:00,42.77,42.77,42.73,42.74,24900.0,29.6287,29.6287,29.601,29.6079,24900.0
2014-06-17 14:30:00,42.73,42.77,42.73,42.75,122400.0,29.601,29.6287,29.601,29.6149,122400.0
2014-06-17 14:35:00,42.75,42.76,42.74,42.75,120000.0,29.6149,29.6218,29.6079,29.6149,120000.0
2014-06-17 14:40:00,42.75,42.75,42.73,42.73,32000.0,29.6149,29.6149,29.601,29.601,32000.0
2014-06-17 14:45:00,42.74,42.77,42.73,42.75,60300.0,29.6079,29.6287,29.601,29.6149,60300.0
2014-06-17 14:50:00,42.75,42.76,42.74,42.74,26500.0,29.6149,29.6218,29.6079,29.6079,26500.0
2014-06-17 14:55:00,42.74,42.77,42.74,42.76,113000.0,29.6079,29.6287,29.6079,29.6218,113000.0
2014-06-17 15:00:00,42.76,42.77,42.74,42.74,19300.0,29.6218,29.6287,29.6079,29.6079,19300.0
2014-06-17 15:05:00,42.74,42.75,42.7,42.73,113300.0,29.6079,29.6149,29.5802,29.601,113300.0
2014-06-17 15:10:00,42.73,42.75,42.71,42.73,67200.0,29.601,29.6149,29.5871,29.601,67200.0
2014-06-17 15:15:00,42.74,42.74,42.71,42.72,164600.0,29.6079,29.6079,29.5871,29.5941,164600.0
2014-06-17 15:20:00,42.72,42.73,42.7,42.71,35400.0,29.5941,29.601,29.5802,29.5871,35400.0
2014-06-17 15:25:00,42.71,42.73,42.7,42.72,97200.0,29.5871,29.601,29.5802,29.5941,97200.0
2014-06-17 15:30:00,42.72,42.74,42.7,42.74,276700.0,29.5941,29.6079,29.5802,29.6079,276700.0
2014-06-17 15:35:00,42.74,42.75,42.72,42.73,91800.0,29.6079,29.6149,29.5941,29.601,91800.0
2014-06-17 15:40:00,42.74,42.78,42.73,42.77,167600.0,29.6079,29.6356,29.601,29.6287,167600.0
2014-06-17 15:45:00,42.77,42.78,42.74,42.76,238000.0,29.6287,29.6356,29.6079,29.6218,238000.0
2014-06-17 15:50:00,42.76,42.78,42.74,42.77,346000.0,29.6218,29.6356,29.6079,29.6287,346000.0
2014-06-17 15:55:00,42.77,42.79,42.77,42.79,534200.0,29.6287,29.6426,29.6287,29.6426,534200.0
2014-06-18 09:30:00,42.76,43.23,42.74,43.21,433000.0,29.6218,29.9474,29.6079,29.9335,433000.0
2014-06-18 09:35:00,43.21,43.29,43.11,43.27,3770100.0,29.9335,29.9889,29.8642,29.9751,3770100.0
2014-06-18 09:40:00,43.28,43.31,43.21,43.23,594800.0,29.982,30.0028,29.9335,29.9474,594800.0
2014-06-18 09:45:00,43.23,43.24,43.21,43.23,452900.0,29.9474,29.9543,29.9335,29.9474,452900.0
2014-06-18 09:50:00,43.23,43.26,43.19,43.22,2174400.0,29.9474,29.9682,29.9197,29.9404,2174400.0
2014-06-18 09:55:00,43.22,43.24,43.19,43.21,410100.0,29.9404,29.9543,29.9197,29.9335,410100.0
2014-06-18 10:00:00,43.22,43.29,43.21,43.27,285900.0,29.9404,29.9889,29.9335,29.9751,285900.0
2014-06-18 10:05:00,43.27,43.28,43.23,43.25,408300.0,29.9751,29.982,29.9474,29.9612,408300.0
2014-06-18 10:10:00,43.25,43.28,43.22,43.25,335100.0,29.9612,29.982,29.9404,29.9612,335100.0
2014-06-18 10:15:00,43.25,43.26,43.23,43.25,256900.0,29.9612,29.9682,29.9474,29.9612,256900.0
2014-06-18 10:20:00,43.25,43.27,43.23,43.25,355900.0,29.9612,29.9751,29.9474,29.9612,355900.0
2014-06-18 10:25:00,43.24,43.26,43.2,43.24,223700.0,29.9543,29.9682,29.9266,29.9543,223700.0
2014-06-18 10:30:00,43.23,43.26,43.22,43.23,150000.0,29.9474,29.9682,29.9404,29.9474,150000.0
2014-06-18 10:35:00,43.23,43.23,43.13,43.18,274500.0,29.9474,29.9474,29.8781,29.9127,274500.0
2014-06-18 10:40:00,43.18,43.25,43.14,43.24,2394000.0,29.9127,29.9612,29.885,29.9543,2394000.0
2014-06-18 10:45:00,43.25,43.26,43.23,43.25,272600.0,29.9612,29.9682,29.9474,29.9612,272600.0
2014-06-18 10:50:00,43.25,43.26,43.23,43.24,239200.0,29.9612,29.9682,29.9474,29.9543,239200.0
2014-06-18 10:55:00,43.24,43.26,43.23,43.23,273000.0,29.9543,29.9682,29.9474,29.9474,273000.0
2014-06-18 11:00:00,43.23,43.26,43.23,43.26,259100.0,29.9474,29.9682,29.9474,29.9682,259100.0
2014-06-18 11:05:00,43.25,43.27,43.23,43.27,185700.0,29.9612,29.9751,29.9474,29.9751,185700.0
2014-06-18 11:10:00,43.26,43.3,43.25,43.3,170700.0,29.9682,29.9959,29.9612,29.9959,170700.0
2014-06-18 11:15:00,43.3,43.34,43.29,43.31,151800.0,29.9959,30.0236,29.9889,30.0028,151800.0
2014-06-18 11:20:00,43.32,43.35,43.31,43.34,128300.0,30.0097,30.0305,30.0028,30.0236,128300.0
2014-06-18 11:25:00,43.34,43.35,43.32,43.34,179400.0,30.0236,30.0305,30.0097,30.0236,179400.0
2014-06-18 11:30:00,43.34,43.36,43.33,43.36,132500.0,30.0236,30.0374,30.0167,30.0374,132500.0
2014-06-18 11:35:00,43.35,43.36,43.29,43.29,317500.0,30.0305,30.0374,29.9889,29.9889,317500.0
2014-06-18 11:40:00,43.29,43.29,43.23,43.24,409900.0,29.9889,29.9889,29.9474,29.9543,409900.0
2014-06-18 11:45:00,43.24,43.25,43.23,43.23,272200.0,29.9543,29.9612,29.9474,29.9474,272200.0
2014-06-18 11:50:00,43.23,43.23,43.21,43.22,470400.0,29.9474,29.9474,29.9335,29.9404,470400.0
2014-06-18 11:55:00,43.21,43.25,43.21,43.24,116100.0,29.9335,29.9612,29.9335,29.9543,116100.0
2014-06-18 12:00:00,43.24,43.25,43.23,43.25,45600.0,29.9543,29.9612,29.9474,29.9612,45600.0
2014-06-18 12:05:00,43.25,43.26,43.24,43.26,47800.0,29.9612,29.9682,29.9543,29.9682,47800.0
2014-06-18 12:10:00,43.26,43.27,43.25,43.26,31200.0,29.9682,29.9751,29.9612,29.9682,31200.0
2014-06-18 12:15:00,43.26,43.3,43.26,43.3,46700.0,29.9682,29.9959,29.9682,29.9959,46700.0
2014-06-18 12:20:00,43.3,43.32,43.3,43.32,45800.0,29.9959,30.0097,29.9959,30.0097,45800.0
2014-06-18 12:25:00,43.32,43.38,43.32,43.38,254800.0,30.0097,30.0513,30.0097,30.0513,254800.0
2014-06-18 12:30:00,43.38,43.38,43.28,43.29,179900.0,30.0513,30.0513,29.982,29.9889,179900.0
2014-06-18 12:35:00,43.29,43.31,43.27,43.27,48700.0,29.9889,30.0028,29.9751,29.9751,48700.0
2014-06-18 12:40:00,43.27,43.28,43.25,43.27,136800.0,29.9751,29.982,29.9612,29.9751,136800.0
2014-06-18 12:45:00,43.28,43.31,43.27,43.3,116700.0,29.982,30.0028,29.9751,29.9959,116700.0
2014-06-18 12:50:00,43.31,43.4,43.31,43.39,95600.0,30.0028,30.0651,30.0028,30.0582,95600.0
2014-06-18 12:55:00,43.39,43.39,43.32,43.32,118600.0,30.0582,30.0582,30.0097,30.0097,118600.0
2014-06-18 13:00:00,43.32,43.33,43.28,43.28,256300.0,30.0097,30.0167,29.982,29.982,256300.0
2014-06-18 13:05:00,43.28,43.3,43.27,43.29,156600.0,29.982,29.9959,29.9751,29.9889,156600.0
2014-06-18 13:10:00,43.28,43.33,43.28,43.32,200800.0,29.982,30.0167,29.982,30.0097,200800.0
2014-06-18 13:15:00,43.32,43.33,43.3,43.32,165400.0,30.0097,30.0167,29.9959,30.0097,165400.0
2014-06-18 13:20:00,43.32,43.35,43.31,43.32,143300.0,30.0097,30.0305,30.0028,30.0097,143300.0
2014-06-18 13:25:00,43.32,43.38,43.32,43.37,100000.0,30.0097,30.0513,30.0097,30.0444,100000.0
2014-06-18 13:30:00,43.37,43.39,43.36,43.39,183300.0,30.0444,30.0582,30.0374,30.0582,183300.0
2014-06-18 13:35:00,43.39,43.44,43.38,43.38,227400.0,30.0582,30.0929,30.0513,30.0513,227400.0
2014-06-18 13:40:00,43.37,43.39,43.29,43.29,170100.0,30.0444,30.0582,29.9889,29.9889,170100.0
2014-06-18 13:45:00,43.29,43.29,43.27,43.29,174600.0,29.9889,29.9889,29.9751,29.9889,174600.0
2014-06-18 13:50:00,43.29,43.38,43.28,43.36,524500.0,29.9889,30.0513,29.982,30.0374,524500.0
2014-06-18 13:55:00,43.36,43.37,43.29,43.33,281300.0,30.0374,30.0444,29.9889,30.0167,281300.0
2014-06-18 14:00:00,43.33,43.58,43.3,43.47,1574700.0,30.0167,30.1898,29.9959,30.1136,1574700.0
2014-06-18 14:05:00,43.46,43.46,43.36,43.41,839600.0,30.1067,30.1067,30.0374,30.0721,839600.0
2014-06-18 14:10:00,43.41,43.51,43.4,43.51,711800.0,30.0721,30.1413,30.0651,30.1413,711800.0
2014-06-18 14:15:00,43.5,43.56,43.46,43.55,638900.0,30.1344,30.176,30.1067,30.1691,638900.0
2014-06-18 14:20:00,43.56,43.57,43.52,43.55,280600.0,30.176,30.1829,30.1483,30.1691,280600.0
2014-06-18 14:25:00,43.55,43.57,43.52,43.57,98600.0,30.1691,30.1829,30.1483,30.1829,98600.0
2014-06-18 14:30:00,43.56,43.59,43.54,43.56,199500.0,30.176,30.1968,30.1621,30.176,199500.0
2014-06-18 14:35:00,43.56,43.58,43.55,43.58,137900.0,30.176,30.1898,30.1691,30.1898,137900.0
2014-06-18 14:40:00,43.58,43.59,43.55,43.56,213300.0,30.1898,30.1968,30.1691,30.176,213300.0
2014-06-18 14:45:00,43.57,43.61,43.57,43.6,151400.0,30.1829,30.2106,30.1829,30.2037,151400.0
2014-06-18 14:50:00,43.61,43.73,43.6,43.71,1166200.0,30.2106,30.2937,30.2037,30.2799,1166200.0
2014-06-18 14:55:00,43.7,43.71,43.66,43.68,297900.0,30.273,30.2799,30.2453,30.2591,297900.0
2014-06-18 15:00:00,43.68,43.69,43.63,43.65,257900.0,30.2591,30.266,30.2245,30.2383,257900.0
2014-06-18 15:05:00,43.64,43.68,43.64,43.65,220100.0,30.2314,30.2591,30.2314,30.2383,220100.0
2014-06-18 15:10:00,43.66,43.66,43.64,43.64,269800.0,30.2453,30.2453,30.2314,30.2314,269800.0
2014-06-18 15:15:00,43.64,43.65,43.6,43.62,431400.0,30.2314,30.2383,30.2037,30.2175,431400.0
2014-06-18 15:20:00,43.62,43.62,43.55,43.55,345100.0,30.2175,30.2175,30.1691,30.1691,345100.0
2014-06-18 15:25:00,43.55,43.58,43.53,43.57,365800.0,30.1691,30.1898,30.1552,30.1829,365800.0
2014-06-18 15:30:00,43.57,43.58,43.54,43.55,328900.0,30.1829,30.1898,30.1621,30.1691,328900.0
2014-06-18 15:35:00,43.55,43.55,43.51,43.52,518800.0,30.1691,30.1691,30.1413,30.1483,518800.0
2014-06-18 15:40:00,43.52,43.58,43.52,43.55,547800.0,30.1483,30.1898,30.1483,30.1691,547800.0
2014-06-18 15:45:00,43.56,43.65,43.55,43.63,997900.0,30.176,30.2383,30.1691,30.2245,997900.0
2014-06-18 15:50:00,43.62,43.68,43.61,43.68,1261500.0,30.2175,30.2591,30.2106,30.2591,1261500.0
2014-06-18 15:55:00,43.67,43.75,43.67,43.74,2216900.0,30.2522,30.3076,30.2522,30.3007,2216900.0
2014-06-19 09:30:00,43.76,43.99,43.73,43.99,398700.0,30.3145,30.4739,30.2937,30.4739,398700.0
2014-06-19 09:35:00,43.99,44.16,43.98,44.15,431100.0,30.4739,30.5916,30.4669,30.5847,431100.0
2014-06-19 09:40:00,44.16,44.16,43.97,44.01,402500.0,30.5916,30.5916,30.46,30.4877,402500.0
2014-06-19 09:45:00,44.0,44.08,43.96,44.07,261400.0,30.4808,30.5362,30.4531,30.5293,261400.0
2014-06-19 09:50:00,44.07,44.13,44.05,44.05,263900.0,30.5293,30.5708,30.5154,30.5154,263900.0
2014-06-19 09:55:00,44.04,44.06,43.97,44.03,174400.0,30.5085,30.5224,30.46,30.5016,174400.0
2014-06-19 10:00:00,44.04,44.08,44.02,44.06,283200.0,30.5085,30.5362,30.4946,30.5224,283200.0
2014-06-19 10:05:00,44.06,44.07,43.85,43.85,494900.0,30.5224,30.5293,30.3769,30.3769,494900.0
2014-06-19 10:10:00,43.86,43.98,43.84,43.94,3859000.0,30.3838,30.4669,30.37,30.4392,3859000.0
2014-06-19 10:15:00,43.94,44.02,43.93,44.01,245900.0,30.4392,30.4946,30.4323,30.4877,245900.0
2014-06-19 10:20:00,44.0,44.01,43.95,43.96,447600.0,30.4808,30.4877,30.4462,30.4531,447600.0
2014-06-19 10:25:00,43.95,44.03,43.92,43.98,385400.0,30.4462,30.5016,30.4254,30.4669,385400.0
2014-06-19 10:30:00,43.98,43.98,43.88,43.94,355000.0,30.4669,30.4669,30.3977,30.4392,355000.0
2014-06-19 10:35:00,43.95,44.0,43.94,43.99,507500.0,30.4462,30.4808,30.4392,30.4739,507500.0
2014-06-19 10:40:00,44.0,44.04,43.99,44.01,145900.0,30.4808,30.5085,30.4739,30.4877,145900.0
2014-06-19 10:45:00,44.01,44.02,43.97,43.98,281100.0,30.4877,30.4946,30.46,30.4669,281100.0
2014-06-19 10:50:00,43.97,44.0,43.96,43.98,369600.0,30.46,30.4808,30.4531,30.4669,369600.0
2014-06-19 10:55:00,43.98,44.01,43.95,43.96,145600.0,30.4669,30.4877,30.4462,30.4531,145600.0
2014-06-19 11:00:00,43.96,44.0,43.95,44.0,163300.0,30.4531,30.4808,30.4462,30.4808,163300.0
2014-06-19 11:05:00,44.0,44.0,43.97,43.99,168500.0,30.4808,30.4808,30.46,30.4739,168500.0
2014-06-19 11:10:00,44.0,44.01,43.96,43.98,178000.0,30.4808,30.4877,30.4531,30.4669,178000.0
2014-06-19 11:15:00,43.97,43.99,43.95,43.95,183400.0,30.46,30.4739,30.4462,30.4462,183400.0
2014-06-19 11:20:00,43.96,44.02,43.96,44.0,110600.0,30.4531,30.4946,30.4531,30.4808,110600.0
2014-06-19 11:25:00,44.0,44.03,43.99,43.99,152900.0,30.4808,30.5016,30.4739,30.4739,152900.0
2014-06-19 11:30:00,43.98,43.99,43.95,43.96,161900.0,30.4669,30.4739,30.4462,30.4531,161900.0
2014-06-19 11:35:00,43.96,43.98,43.95,43.97,147500.0,30.4531,30.4669,30.4462,30.46,147500.0
2014-06-19 11:40:00,43.96,43.99,43.95,43.95,192500.0,30.4531,30.4739,30.4462,30.4462,192500.0
2014-06-19 11:45:00,43.96,43.99,43.95,43.98,144000.0,30.4531,30.4739,30.4462,30.4669,144000.0
2014-06-19 11:50:00,43.98,44.02,43.98,44.01,81200.0,30.4669,30.4946,30.4669,30.4877,81200.0
2014-06-19 11:55:00,44.0,44.01,43.96,43.98,99400.0,30.4808,30.4877,30.4531,30.4669,99400.0
2014-06-19 12:00:00,43.98,44.01,43.97,43.97,102800.0,30.4669,30.4877,30.46,30.46,102800.0
2014-06-19 12:05:00,43.96,44.01,43.96,44.0,127400.0,30.4531,30.4877,30.4531,30.4808,127400.0
2014-06-19 12:10:00,44.0,44.0,43.96,43.99,104600.0,30.4808,30.4808,30.4531,30.4739,104600.0
2014-06-19 12:15:00,43.98,43.98,43.95,43.95,109900.0,30.4669,30.4669,30.4462,30.4462,109900.0
2014-06-19 12:20:00,43.96,43.96,43.93,43.94,171200.0,30.4531,30.4531,30.4323,30.4392,171200.0
2014-06-19 12:25:00,43.94,43.95,43.93,43.95,122200.0,30.4392,30.4462,30.4323,30.4462,122200.0
2014-06-19 12:30:00,43.95,44.0,43.94,43.99,119600.0,30.4462,30.4808,30.4392,30.4739,119600.0
2014-06-19 12:35:00,43.99,44.0,43.98,43.99,56800.0,30.4739,30.4808,30.4669,30.4739,56800.0
2014-06-19 12:40:00,43.99,44.01,43.98,44.0,77500.0,30.4739,30.4877,30.4669,30.4808,77500.0
2014-06-19 12:45:00,44.01,44.05,44.0,44.03,194400.0,30.4877,30.5154,30.4808,30.5016,194400.0
2014-06-19 12:50:00,44.04,44.04,43.98,44.0,85400.0,30.5085,30.5085,30.4669,30.4808,85400.0
2014-06-19 12:55:00,44.0,44.0,43.93,43.95,429700.0,30.4808,30.4808,30.4323,30.4462,429700.0
2014-06-19 13:00:00,43.96,44.0,43.95,43.97,133600.0,30.4531,30.4808,30.4462,30.46,133600.0
2014-06-19 13:05:00,43.97,44.01,43.94,44.0,220700.0,30.46,30.4877,30.4392,30.4808,220700.0
2014-06-19 13:10:00,43.99,44.0,43.96,43.96,717600.0,30.4739,30.4808,30.4531,30.4531,717600.0
2014-06-19 13:15:00,43.96,43.98,43.94,43.97,480400.0,30.4531,30.4669,30.4392,30.46,480400.0
2014-06-19 13:20:00,43.98,44.01,43.97,44.0,83400.0,30.4669,30.4877,30.46,30.4808,83400.0
2014-06-19 13:25:00,44.01,44.02,43.98,44.02,225900.0,30.4877,30.4946,30.4669,30.4946,225900.0
2014-06-19 13:30:00,44.02,44.04,44.01,44.03,179900.0,30.4946,30.5085,30.4877,30.5016,179900.0
2014-06-19 13:35:00,44.04,44.05,44.01,44.02,161000.0,30.5085,30.5154,30.4877,30.4946,161000.0
2014-06-19 13:40:00,44.01,44.03,43.95,43.96,339300.0,30.4877,30.5016,30.4462,30.4531,339300.0
2014-06-19 13:45:00,43.96,44.07,43.95,44.06,136600.0,30.4531,30.5293,30.4462,30.5224,136600.0
2014-06-19 13:50:00,44.06,44.06,44.03,44.03,74900.0,30.5224,30.5224,30.5016,30.5016,74900.0
2014-06-19 13:55:00,44.02,44.04,43.99,44.02,129800.0,30.4946,30.5085,30.4739,30.4946,129800.0
2014-06-19 14:00:00,44.03,44.04,44.01,44.04,164400.0,30.5016,30.5085,30.4877,30.5085,164400.0
2014-06-19 14:05:00,44.05,44.06,44.04,44.05,27600.0,30.5154,30.5224,30.5085,30.5154,27600.0
2014-06-19 14:10:00,44.05,44.07,44.04,44.05,168900.0,30.5154,30.5293,30.5085,30.5154,168900.0
2014-06-19 14:15:00,44.04,44.11,44.04,44.09,433300.0,30.5085,30.557,30.5085,30.5431,433300.0
2014-06-19 14:20:00,44.09,44.12,44.07,44.12,184600.0,30.5431,30.5639,30.5293,30.5639,184600.0
2014-06-19 14:25:00,44.12,44.14,44.11,44.12,196200.0,30.5639,30.5778,30.557,30.5639,196200.0
2014-06-19 14:30:00,44.12,44.13,44.08,44.11,240800.0,30.5639,30.5708,30.5362,30.557,240800.0
2014-06-19 14:35:00,44.1,44.11,44.05,44.06,225600.0,30.5501,30.557,30.5154,30.5224,225600.0
2014-06-19 14:40:00,44.07,44.07,44.03,44.04,86000.0,30.5293,30.5293,30.5016,30.5085,86000.0
2014-06-19 14:45:00,44.03,44.05,44.02,44.05,126300.0,30.5016,30.5154,30.4946,30.5154,126300.0
2014-06-19 14:50:00,44.05,44.08,44.04,44.07,223200.0,30.5154,30.5362,30.5085,30.5293,223200.0
2014-06-19 14:55:00,44.08,44.1,44.06,44.09,128900.0,30.5362,30.5501,30.5224,30.5431,128900.0
2014-06-19 15:00:00,44.09,44.09,44.04,44.05,189600.0,30.5431,30.5431,30.5085,30.5154,189600.0
2014-06-19 15:05:00,44.05,44.06,44.01,44.01,225400.0,30.5154,30.5224,30.4877,30.4877,225400.0
2014-06-19 15:10:00,44.0,44.06,43.99,44.04,223900.0,30.4808,30.5224,30.4739,30.5085,223900.0
2014-06-19 15:15:00,44.04,44.07,44.02,44.07,141900.0,30.5085,30.5293,30.4946,30.5293,141900.0
2014-06-19 15:20:00,44.07,44.1,44.04,44.07,309400.0,30.5293,30.5501,30.5085,30.5293,309400.0
2014-06-19 15:25:00,44.08,44.09,44.06,44.08,272900.0,30.5362,30.5431,30.5224,30.5362,272900.0
2014-06-19 15:30:00,44.08,44.08,44.07,44.08,172200.0,30.5362,30.5362,30.5293,30.5362,172200.0
2014-06-19 15:35:00,44.08,44.12,44.07,44.12,341200.0,30.5362,30.5639,30.5293,30.5639,341200.0
2014-06-19 15:40:00,44.12,44.14,44.11,44.14,303900.0,30.5639,30.5778,30.557,30.5778,303900.0
2014-06-19 15:45:00,44.13,44.14,44.1,44.11,433300.0,30.5708,30.5778,30.5501,30.557,433300.0
2014-06-19 15:50:00,44.11,44.11,44.09,44.1,335000.0,30.557,30.557,30.5431,30.5501,335000.0
2014-06-19 15:55:00,44.1,44.11,44.07,44.1,698100.0,30.5501,30.557,30.5293,30.5501,698100.0
2014-06-20 09:30:00,43.79,43.85,43.79,43.82,180800.0,30.5962,30.6381,30.5962,30.6172,180800.0
2014-06-20 09:35:00,43.82,43.82,43.71,43.74,276000.0,30.6172,30.6172,30.5403,30.5613,276000.0
2014-06-20 09:40:00,43.73,43.74,43.63,43.64,236600.0,30.5543,30.5613,30.4844,30.4914,236600.0
2014-06-20 09:45:00,43.64,43.71,43.62,43.7,233400.0,30.4914,30.5403,30.4774,30.5333,233400.0
2014-06-20 09:50:00,43.7,43.75,43.67,43.69,345000.0,30.5333,30.5682,30.5123,30.5263,345000.0
2014-06-20 09:55:00,43.69,43.71,43.68,43.71,179900.0,30.5263,30.5403,30.5193,30.5403,179900.0
2014-06-20 10:00:00,43.7,43.71,43.64,43.65,225400.0,30.5333,30.5403,30.4914,30.4984,225400.0
2014-06-20 10:05:00,43.65,43.65,43.61,43.64,97400.0,30.4984,30.4984,30.4704,30.4914,97400.0
2014-06-20 10:10:00,43.65,43.66,43.58,43.59,120900.0,30.4984,30.5054,30.4495,30.4564,120900.0
2014-06-20 10:15:00,43.59,43.66,43.59,43.66,161500.0,30.4564,30.5054,30.4564,30.5054,161500.0
2014-06-20 10:20:00,43.66,43.69,43.63,43.65,85400.0,30.5054,30.5263,30.4844,30.4984,85400.0
2014-06-20 10:25:00,43.65,43.65,43.59,43.63,201800.0,30.4984,30.4984,30.4564,30.4844,201800.0
2014-06-20 10:30:00,43.64,43.68,43.62,43.66,78500.0,30.4914,30.5193,30.4774,30.5054,78500.0
2014-06-20 10:35:00,43.65,43.65,43.59,43.6,48100.0,30.4984,30.4984,30.4564,30.4634,48100.0
2014-06-20 10:40:00,43.6,43.61,43.57,43.59,115900.0,30.4634,30.4704,30.4425,30.4564,115900.0
2014-06-20 10:45:00,43.59,43.59,43.56,43.56,132300.0,30.4564,30.4564,30.4355,30.4355,132300.0
2014-06-20 10:50:00,43.56,43.58,43.55,43.56,40900.0,30.4355,30.4495,30.4285,30.4355,40900.0
2014-06-20 10:55:00,43.57,43.61,43.56,43.59,100000.0,30.4425,30.4704,30.4355,30.4564,100000.0
2014-06-20 11:00:00,43.59,43.61,43.55,43.56,200300.0,30.4564,30.4704,30.4285,30.4355,200300.0
2014-06-20 11:05:00,43.56,43.62,43.56,43.6,114200.0,30.4355,30.4774,30.4355,30.4634,114200.0
2014-06-20 11:10:00,43.6,43.62,43.57,43.58,159800.0,30.4634,30.4774,30.4425,30.4495,159800.0
2014-06-20 11:15:00,43.58,43.64,43.58,43.64,115100.0,30.4495,30.4914,30.4495,30.4914,115100.0
2014-06-20 11:20:00,43.64,43.65,43.61,43.63,101300.0,30.4914,30.4984,30.4704,30.4844,101300.0
2014-06-20 11:25:00,43.62,43.67,43.61,43.62,57900.0,30.4774,30.5123,30.4704,30.4774,57900.0
2014-06-20 11:30:00,43.61,43.63,43.61,43.61,24500.0,30.4704,30.4844,30.4704,30.4704,24500.0
2014-06-20 11:35:00,43.61,43.67,43.61,43.66,60500.0,30.4704,30.5123,30.4704,30.5054,60500.0
2014-06-20 11:40:00,43.66,43.68,43.66,43.68,14600.0,30.5054,30.5193,30.5054,30.5193,14600.0
2014-06-20 11:45:00,43.68,43.71,43.68,43.7,132100.0,30.5193,30.5403,30.5193,30.5333,132100.0
2014-06-20 11:50:00,43.7,43.71,43.68,43.69,73300.0,30.5333,30.5403,30.5193,30.5263,73300.0
2014-06-20 11:55:00,43.69,43.73,43.69,43.73,37500.0,30.5263,30.5543,30.5263,30.5543,37500.0
2014-06-20 12:00:00,43.73,43.73,43.66,43.66,64900.0,30.5543,30.5543,30.5054,30.5054,64900.0
2014-06-20 12:05:00,43.67,43.67,43.61,43.64,78200.0,30.5123,30.5123,30.4704,30.4914,78200.0
2014-06-20 12:10:00,43.63,43.63,43.6,43.61,40600.0,30.4844,30.4844,30.4634,30.4704,40600.0
2014-06-20 12:15:00,43.61,43.64,43.61,43.62,77700.0,30.4704,30.4914,30.4704,30.4774,77700.0
2014-06-20 12:20:00,43.61,43.65,43.61,43.63,32400.0,30.4704,30.4984,30.4704,30.4844,32400.0
2014-06-20 12:25:00,43.63,43.64,43.6,43.61,23300.0,30.4844,30.4914,30.4634,30.4704,23300.0
2014-06-20 12:30:00,43.62,43.63,43.6,43.62,110000.0,30.4774,30.4844,30.4634,30.4774,110000.0
2014-06-20 12:35:00,43.62,43.63,43.6,43.63,54500.0,30.4774,30.4844,30.4634,30.4844,54500.0
2014-06-20 12:40:00,43.62,43.64,43.6,43.6,106100.0,30.4774,30.4914,30.4634,30.4634,106100.0
2014-06-20 12:45:00,43.6,43.62,43.6,43.61,34000.0,30.4634,30.4774,30.4634,30.4704,34000.0
2014-06-20 12:50:00,43.62,43.63,43.6,43.63,27100.0,30.4774,30.4844,30.4634,30.4844,27100.0
2014-06-20 12:55:00,43.63,43.64,43.62,43.63,44800.0,30.4844,30.4914,30.4774,30.4844,44800.0
2014-06-20 13:00:00,43.63,43.64,43.63,43.64,14400.0,30.4844,30.4914,30.4844,30.4914,14400.0
2014-06-20 13:05:00,43.64,43.64,43.63,43.63,20500.0,30.4914,30.4914,30.4844,30.4844,20500.0
2014-06-20 13:10:00,43.64,43.66,43.62,43.64,94600.0,30.4914,30.5054,30.4774,30.4914,94600.0
2014-06-20 13:15:00,43.64,43.66,43.63,43.65,37900.0,30.4914,30.5054,30.4844,30.4984,37900.0
2014-06-20 13:20:00,43.64,43.65,43.61,43.61,22100.0,30.4914,30.4984,30.4704,30.4704,22100.0
2014-06-20 13:25:00,43.61,43.65,43.61,43.64,53800.0,30.4704,30.4984,30.4704,30.4914,53800.0
2014-06-20 13:30:00,43.64,43.65,43.63,43.63,34700.0,30.4914,30.4984,30.4844,30.4844,34700.0
2014-06-20 13:35:00,43.63,43.65,43.62,43.65,164800.0,30.4844,30.4984,30.4774,30.4984,164800.0
2014-06-20 13:40:00,43.65,43.65,43.64,43.65,21700.0,30.4984,30.4984,30.4914,30.4984,21700.0
2014-06-20 13:45:00,43.65,43.65,43.64,43.65,16900.0,30.4984,30.4984,30.4914,30.4984,16900.0
2014-06-20 13:50:00,43.65,43.65,43.62,43.62,35600.0,30.4984,30.4984,30.4774,30.4774,35600.0
2014-06-20 13:55:00,43.62,43.63,43.62,43.63,29800.0,30.4774,30.4844,30.4774,30.4844,29800.0
2014-06-20 14:00:00,43.62,43.65,43.61,43.62,83200.0,30.4774,30.4984,30.4704,30.4774,83200.0
2014-06-20 14:05:00,43.62,43.62,43.58,43.59,103200.0,30.4774,30.4774,30.4495,30.4564,103200.0
2014-06-20 14:10:00,43.59,43.61,43.59,43.6,11600.0,30.4564,30.4704,30.4564,30.4634,11600.0
2014-06-20 14:15:00,43.61,43.62,43.59,43.62,70000.0,30.4704,30.4774,30.4564,30.4774,70000.0
2014-06-20 14:20:00,43.61,43.64,43.61,43.63,34400.0,30.4704,30.4914,30.4704,30.4844,34400.0
2014-06-20 14:25:00,43.63,43.64,43.61,43.62,51500.0,30.4844,30.4914,30.4704,30.4774,51500.0
2014-06-20 14:30:00,43.61,43.62,43.59,43.59,80100.0,30.4704,30.4774,30.4564,30.4564,80100.0
2014-06-20 14:35:00,43.59,43.59,43.57,43.57,20500.0,30.4564,30.4564,30.4425,30.4425,20500.0
2014-06-20 14:40:00,43.57,43.58,43.55,43.55,32100.0,30.4425,30.4495,30.4285,30.4285,32100.0
2014-06-20 14:45:00,43.55,43.55,43.5,43.51,226500.0,30.4285,30.4285,30.3936,30.4006,226500.0
2014-06-20 14:50:00,43.51,43.52,43.5,43.51,60600.0,30.4006,30.4075,30.3936,30.4006,60600.0
2014-06-20 14:55:00,43.51,43.53,43.51,43.52,106900.0,30.4006,30.4145,30.4006,30.4075,106900.0
2014-06-20 15:00:00,43.52,43.52,43.48,43.49,99100.0,30.4075,30.4075,30.3796,30.3866,99100.0
2014-06-20 15:05:00,43.48,43.52,43.48,43.52,78800.0,30.3796,30.4075,30.3796,30.4075,78800.0
2014-06-20 15:10:00,43.51,43.52,43.51,43.51,43800.0,30.4006,30.4075,30.4006,30.4006,43800.0
2014-06-20 15:15:00,43.52,43.52,43.49,43.5,29700.0,30.4075,30.4075,30.3866,30.3936,29700.0
2014-06-20 15:20:00,43.5,43.5,43.47,43.48,55500.0,30.3936,30.3936,30.3726,30.3796,55500.0
2014-06-20 15:25:00,43.49,43.5,43.48,43.5,54100.0,30.3866,30.3936,30.3796,30.3936,54100.0
2014-06-20 15:30:00,43.5,43.52,43.47,43.48,295300.0,30.3936,30.4075,30.3726,30.3796,295300.0
2014-06-20 15:35:00,43.48,43.5,43.45,43.5,360700.0,30.3796,30.3936,30.3586,30.3936,360700.0
2014-06-20 15:40:00,43.49,43.51,43.49,43.5,138400.0,30.3866,30.4006,30.3866,30.3936,138400.0
2014-06-20 15:45:00,43.49,43.5,43.48,43.48,165700.0,30.3866,30.3936,30.3796,30.3796,165700.0
2014-06-20 15:50:00,43.49,43.49,43.47,43.48,299900.0,30.3866,30.3866,30.3726,30.3796,299900.0
2014-06-20 15:55:00,43.48,43.48,43.43,43.45,1109600.0,30.3796,30.3796,30.3447,30.3586,1109600.0
2014-06-23 09:30:00,43.59,43.63,43.55,43.57,212300.0,30.4564,30.4844,30.4285,30.4425,212300.0
2014-06-23 09:35:00,43.58,43.61,43.5,43.52,224800.0,30.4495,30.4704,30.3936,30.4075,224800.0
2014-06-23 09:40:00,43.51,43.56,43.48,43.5,95800.0,30.4006,30.4355,30.3796,30.3936,95800.0
2014-06-23 09:45:00,43.51,43.53,43.46,43.49,90400.0,30.4006,30.4145,30.3656,30.3866,90400.0
2014-06-23 09:50:00,43.49,43.51,43.48,43.49,75500.0,30.3866,30.4006,30.3796,30.3866,75500.0
2014-06-23 09:55:00,43.49,43.51,43.47,43.5,221300.0,30.3866,30.4006,30.3726,30.3936,221300.0
2014-06-23 10:00:00,43.51,43.53,43.48,43.5,196400.0,30.4006,30.4145,30.3796,30.3936,196400.0
2014-06-23 10:05:00,43.5,43.54,43.48,43.5,108100.0,30.3936,30.4215,30.3796,30.3936,108100.0
2014-06-23 10:10:00,43.49,43.5,43.44,43.44,50800.0,30.3866,30.3936,30.3516,30.3516,50800.0
2014-06-23 10:15:00,43.43,43.46,43.4,43.45,148200.0,30.3447,30.3656,30.3237,30.3586,148200.0
2014-06-23 10:20:00,43.44,43.47,43.42,43.43,161100.0,30.3516,30.3726,30.3377,30.3447,161100.0
2014-06-23 10:25:00,43.43,43.48,43.41,43.47,164900.0,30.3447,30.3796,30.3307,30.3726,164900.0
2014-06-23 10:30:00,43.47,43.48,43.45,43.48,83000.0,30.3726,30.3796,30.3586,30.3796,83000.0
2014-06-23 10:35:00,43.48,43.51,43.45,43.48,117000.0,30.3796,30.4006,30.3586,30.3796,117000.0
2014-06-23 10:40:00,43.48,43.48,43.42,43.42,99700.0,30.3796,30.3796,30.3377,30.3377,99700.0
2014-06-23 10:45:00,43.43,43.44,43.38,43.4,247300.0,30.3447,30.3516,30.3097,30.3237,247300.0
2014-06-23 10:50:00,43.39,43.4,43.35,43.38,132700.0,30.3167,30.3237,30.2888,30.3097,132700.0
2014-06-23 10:55:00,43.38,43.38,43.33,43.33,109600.0,30.3097,30.3097,30.2748,30.2748,109600.0
2014-06-23 11:00:00,43.33,43.34,43.3,43.34,65800.0,30.2748,30.2818,30.2538,30.2818,65800.0
2014-06-23 11:05:00,43.34,43.34,43.26,43.32,119400.0,30.2818,30.2818,30.2259,30.2678,119400.0
2014-06-23 11:10:00,43.33,43.34,43.27,43.27,83700.0,30.2748,30.2818,30.2329,30.2329,83700.0
2014-06-23 11:15:00,43.27,43.3,43.25,43.26,193100.0,30.2329,30.2538,30.2189,30.2259,193100.0
2014-06-23 11:20:00,43.26,43.3,43.26,43.27,112300.0,30.2259,30.2538,30.2259,30.2329,112300.0
2014-06-23 11:25:00,43.27,43.27,43.19,43.21,117900.0,30.2329,30.2329,30.177,30.1909,117900.0
2014-06-23 11:30:00,43.2,43.26,43.19,43.24,54500.0,30.184,30.2259,30.177,30.2119,54500.0
2014-06-23 11:35:00,43.23,43.27,43.23,43.25,67800.0,30.2049,30.2329,30.2049,30.2189,67800.0
2014-06-23 11:40:00,43.24,43.25,43.15,43.17,116200.0,30.2119,30.2189,30.149,30.163,116200.0
2014-06-23 11:45:00,43.16,43.18,43.13,43.18,118000.0,30.156,30.17,30.135,30.17,118000.0
2014-06-23 11:50:00,43.19,43.25,43.18,43.25,99800.0,30.177,30.2189,30.17,30.2189,99800.0
2014-06-23 11:55:00,43.25,43.27,43.23,43.23,67500.0,30.2189,30.2329,30.2049,30.2049,67500.0
2014-06-23 12:00:00,43.24,43.26,43.23,43.25,210500.0,30.2119,30.2259,30.2049,30.2189,210500.0
2014-06-23 12:05:00,43.25,43.26,43.24,43.26,44600.0,30.2189,30.2259,30.2119,30.2259,44600.0
2014-06-23 12:10:00,43.26,43.26,43.22,43.22,53800.0,30.2259,30.2259,30.1979,30.1979,53800.0
2014-06-23 12:15:00,43.21,43.23,43.2,43.22,67100.0,30.1909,30.2049,30.184,30.1979,67100.0
2014-06-23 12:20:00,43.23,43.23,43.21,43.22,20800.0,30.2049,30.2049,30.1909,30.1979,20800.0
2014-06-23 12:25:00,43.21,43.23,43.2,43.2,124100.0,30.1909,30.2049,30.184,30.184,124100.0
2014-06-23 12:30:00,43.2,43.21,43.2,43.21,11500.0,30.184,30.1909,30.184,30.1909,11500.0
2014-06-23 12:35:00,43.2,43.21,43.15,43.15,41600.0,30.184,30.1909,30.149,30.149,41600.0
2014-06-23 12:40:00,43.16,43.17,43.14,43.14,41500.0,30.156,30.163,30.142,30.142,41500.0
2014-06-23 12:45:00,43.13,43.17,43.12,43.17,52200.0,30.135,30.163,30.1281,30.163,52200.0
2014-06-23 12:50:00,43.17,43.2,43.16,43.2,27000.0,30.163,30.184,30.156,30.184,27000.0
2014-06-23 12:55:00,43.19,43.2,43.16,43.17,49400.0,30.177,30.184,30.156,30.163,49400.0
2014-06-23 13:00:00,43.18,43.19,43.14,43.14,29100.0,30.17,30.177,30.142,30.142,29100.0
2014-06-23 13:05:00,43.14,43.17,43.13,43.17,65400.0,30.142,30.163,30.135,30.163,65400.0
2014-06-23 13:10:00,43.16,43.2,43.16,43.2,23800.0,30.156,30.184,30.156,30.184,23800.0
2014-06-23 13:15:00,43.19,43.2,43.16,43.2,124300.0,30.177,30.184,30.156,30.184,124300.0
2014-06-23 13:20:00,43.19,43.22,43.19,43.22,70600.0,30.177,30.1979,30.177,30.1979,70600.0
2014-06-23 13:25:00,43.22,43.23,43.2,43.22,119800.0,30.1979,30.2049,30.184,30.1979,119800.0
2014-06-23 13:30:00,43.22,43.23,43.19,43.23,73500.0,30.1979,30.2049,30.177,30.2049,73500.0
2014-06-23 13:35:00,43.22,43.24,43.22,43.22,46100.0,30.1979,30.2119,30.1979,30.1979,46100.0
2014-06-23 13:40:00,43.22,43.26,43.22,43.25,80200.0,30.1979,30.2259,30.1979,30.2189,80200.0
2014-06-23 13:45:00,43.25,43.25,43.22,43.22,76400.0,30.2189,30.2189,30.1979,30.1979,76400.0
2014-06-23 13:50:00,43.22,43.27,43.22,43.25,125000.0,30.1979,30.2329,30.1979,30.2189,125000.0
2014-06-23 13:55:00,43.25,43.26,43.23,43.23,41500.0,30.2189,30.2259,30.2049,30.2049,41500.0
2014-06-23 14:00:00,43.23,43.25,43.23,43.23,63500.0,30.2049,30.2189,30.2049,30.2049,63500.0
2014-06-23 14:05:00,43.23,43.25,43.23,43.25,34900.0,30.2049,30.2189,30.2049,30.2189,34900.0
2014-06-23 14:10:00,43.24,43.26,43.24,43.26,18000.0,30.2119,30.2259,30.2119,30.2259,18000.0
2014-06-23 14:15:00,43.26,43.27,43.23,43.26,105600.0,30.2259,30.2329,30.2049,30.2259,105600.0
2014-06-23 14:20:00,43.26,43.28,43.25,43.28,15700.0,30.2259,30.2399,30.2189,30.2399,15700.0
2014-06-23 14:25:00,43.28,43.28,43.26,43.27,34000.0,30.2399,30.2399,30.2259,30.2329,34000.0
2014-06-23 14:30:00,43.27,43.29,43.27,43.27,85100.0,30.2329,30.2468,30.2329,30.2329,85100.0
2014-06-23 14:35:00,43.26,43.27,43.26,43.27,13800.0,30.2259,30.2329,30.2259,30.2329,13800.0
2014-06-23 14:40:00,43.27,43.29,43.26,43.29,51300.0,30.2329,30.2468,30.2259,30.2468,51300.0
2014-06-23 14:45:00,43.29,43.29,43.26,43.27,48900.0,30.2468,30.2468,30.2259,30.2329,48900.0
2014-06-23 14:50:00,43.26,43.27,43.25,43.27,166800.0,30.2259,30.2329,30.2189,30.2329,166800.0
2014-06-23 14:55:00,43.27,43.3,43.26,43.29,261800.0,30.2329,30.2538,30.2259,30.2468,261800.0
2014-06-23 15:00:00,43.29,43.3,43.27,43.27,271700.0,30.2468,30.2538,30.2329,30.2329,271700.0
2014-06-23 15:05:00,43.27,43.3,43.26,43.28,141200.0,30.2329,30.2538,30.2259,30.2399,141200.0
2014-06-23 15:10:00,43.28,43.31,43.27,43.3,114500.0,30.2399,30.2608,30.2329,30.2538,114500.0
2014-06-23 15:15:00,43.3,43.32,43.3,43.3,160900.0,30.2538,30.2678,30.2538,30.2538,160900.0
2014-06-23 15:20:00,43.31,43.31,43.29,43.29,77700.0,30.2608,30.2608,30.2468,30.2468,77700.0
2014-06-23 15:25:00,43.29,43.35,43.29,43.34,454100.0,30.2468,30.2888,30.2468,30.2818,454100.0
2014-06-23 15:30:00,43.34,43.34,43.3,43.32,163100.0,30.2818,30.2818,30.2538,30.2678,163100.0
2014-06-23 15:35:00,43.31,43.34,43.3,43.34,411900.0,30.2608,30.2818,30.2538,30.2818,411900.0
2014-06-23 15:40:00,43.34,43.36,43.34,43.36,213400.0,30.2818,30.2957,30.2818,30.2957,213400.0
2014-06-23 15:45:00,43.36,43.38,43.35,43.36,160200.0,30.2957,30.3097,30.2888,30.2957,160200.0
2014-06-23 15:50:00,43.36,43.37,43.35,43.36,216600.0,30.2957,30.3027,30.2888,30.2957,216600.0
2014-06-23 15:55:00,43.37,43.37,43.32,43.33,399500.0,30.3027,30.3027,30.2678,30.2748,399500.0
2014-06-24 09:30:00,43.36,43.43,43.31,43.34,116800.0,30.2957,30.3447,30.2608,30.2818,116800.0
2014-06-24 09:35:00,43.34,43.39,43.32,43.38,156700.0,30.2818,30.3167,30.2678,30.3097,156700.0
2014-06-24 09:40:00,43.38,43.38,43.32,43.38,140500.0,30.3097,30.3097,30.2678,30.3097,140500.0
2014-06-24 09:45:00,43.38,43.39,43.33,43.35,77500.0,30.3097,30.3167,30.2748,30.2888,77500.0
2014-06-24 09:50:00,43.36,43.38,43.35,43.37,55800.0,30.2957,30.3097,30.2888,30.3027,55800.0
2014-06-24 09:55:00,43.38,43.42,43.37,43.4,52400.0,30.3097,30.3377,30.3027,30.3237,52400.0
2014-06-24 10:00:00,43.4,43.46,43.39,43.46,110600.0,30.3237,30.3656,30.3167,30.3656,110600.0
2014-06-24 10:05:00,43.45,43.46,43.41,43.44,140800.0,30.3586,30.3656,30.3307,30.3516,140800.0
2014-06-24 10:10:00,43.44,43.46,43.43,43.45,89900.0,30.3516,30.3656,30.3447,30.3586,89900.0
2014-06-24 10:15:00,43.46,43.48,43.45,43.47,92300.0,30.3656,30.3796,30.3586,30.3726,92300.0
2014-06-24 10:20:00,43.47,43.49,43.45,43.48,75300.0,30.3726,30.3866,30.3586,30.3796,75300.0
2014-06-24 10:25:00,43.48,43.55,43.48,43.53,179200.0,30.3796,30.4285,30.3796,30.4145,179200.0
2014-06-24 10:30:00,43.52,43.55,43.51,43.52,69100.0,30.4075,30.4285,30.4006,30.4075,69100.0
2014-06-24 10:35:00,43.51,43.55,43.51,43.54,76600.0,30.4006,30.4285,30.4006,30.4215,76600.0
2014-06-24 10:40:00,43.55,43.56,43.52,43.54,97800.0,30.4285,30.4355,30.4075,30.4215,97800.0
2014-06-24 10:45:00,43.54,43.56,43.48,43.5,226300.0,30.4215,30.4355,30.3796,30.3936,226300.0
2014-06-24 10:50:00,43.49,43.51,43.45,43.46,241700.0,30.3866,30.4006,30.3586,30.3656,241700.0
2014-06-24 10:55:00,43.46,43.5,43.46,43.48,164100.0,30.3656,30.3936,30.3656,30.3796,164100.0
2014-06-24 11:00:00,43.48,43.51,43.44,43.45,119800.0,30.3796,30.4006,30.3516,30.3586,119800.0
2014-06-24 11:05:00,43.44,43.45,43.41,43.42,124000.0,30.3516,30.3586,30.3307,30.3377,124000.0
2014-06-24 11:10:00,43.42,43.47,43.42,43.46,107800.0,30.3377,30.3726,30.3377,30.3656,107800.0
2014-06-24 11:15:00,43.47,43.5,43.44,43.5,137800.0,30.3726,30.3936,30.3516,30.3936,137800.0
2014-06-24 11:20:00,43.5,43.52,43.46,43.46,134700.0,30.3936,30.4075,30.3656,30.3656,134700.0
2014-06-24 11:25:00,43.47,43.51,43.46,43.5,132300.0,30.3726,30.4006,30.3656,30.3936,132300.0
2014-06-24 11:30:00,43.5,43.51,43.45,43.45,147400.0,30.3936,30.4006,30.3586,30.3586,147400.0
2014-06-24 11:35:00,43.45,43.48,43.45,43.47,194300.0,30.3586,30.3796,30.3586,30.3726,194300.0
2014-06-24 11:40:00,43.46,43.49,43.46,43.49,53100.0,30.3656,30.3866,30.3656,30.3866,53100.0
2014-06-24 11:45:00,43.49,43.5,43.46,43.48,110700.0,30.3866,30.3936,30.3656,30.3796,110700.0
2014-06-24 11:50:00,43.47,43.5,43.47,43.49,74000.0,30.3726,30.3936,30.3726,30.3866,74000.0
2014-06-24 11:55:00,43.48,43.51,43.47,43.5,50400.0,30.3796,30.4006,30.3726,30.3936,50400.0
2014-06-24 12:00:00,43.51,43.51,43.48,43.49,72400.0,30.4006,30.4006,30.3796,30.3866,72400.0
2014-06-24 12:05:00,43.49,43.52,43.48,43.52,99200.0,30.3866,30.4075,30.3796,30.4075,99200.0
2014-06-24 12:10:00,43.51,43.52,43.49,43.51,91800.0,30.4006,30.4075,30.3866,30.4006,91800.0
2014-06-24 12:15:00,43.52,43.53,43.48,43.5,55200.0,30.4075,30.4145,30.3796,30.3936,55200.0
2014-06-24 12:20:00,43.5,43.52,43.48,43.49,81000.0,30.3936,30.4075,30.3796,30.3866,81000.0
2014-06-24 12:25:00,43.49,43.51,43.48,43.5,100900.0,30.3866,30.4006,30.3796,30.3936,100900.0
2014-06-24 12:30:00,43.5,43.51,43.48,43.5,85200.0,30.3936,30.4006,30.3796,30.3936,85200.0
2014-06-24 12:35:00,43.51,43.52,43.48,43.49,63100.0,30.4006,30.4075,30.3796,30.3866,63100.0
2014-06-24 12:40:00,43.49,43.5,43.47,43.5,36200.0,30.3866,30.3936,30.3726,30.3936,36200.0
2014-06-24 12:45:00,43.51,43.53,43.5,43.5,137600.0,30.4006,30.4145,30.3936,30.3936,137600.0
2014-06-24 12:50:00,43.5,43.52,43.48,43.51,198400.0,30.3936,30.4075,30.3796,30.4006,198400.0
2014-06-24 12:55:00,43.51,43.52,43.49,43.52,79100.0,30.4006,30.4075,30.3866,30.4075,79100.0
2014-06-24 13:00:00,43.52,43.54,43.5,43.52,75900.0,30.4075,30.4215,30.3936,30.4075,75900.0
2014-06-24 13:05:00,43.51,43.52,43.49,43.51,60000.0,30.4006,30.4075,30.3866,30.4006,60000.0
2014-06-24 13:10:00,43.51,43.52,43.5,43.5,55300.0,30.4006,30.4075,30.3936,30.3936,55300.0
2014-06-24 13:15:00,43.5,43.54,43.5,43.54,94400.0,30.3936,30.4215,30.3936,30.4215,94400.0
2014-06-24 13:20:00,43.53,43.54,43.51,43.51,77800.0,30.4145,30.4215,30.4006,30.4006,77800.0
2014-06-24 13:25:00,43.51,43.55,43.51,43.54,54800.0,30.4006,30.4285,30.4006,30.4215,54800.0
2014-06-24 13:30:00,43.55,43.57,43.51,43.51,115200.0,30.4285,30.4425,30.4006,30.4006,115200.0
2014-06-24 13:35:00,43.51,43.53,43.49,43.52,54400.0,30.4006,30.4145,30.3866,30.4075,54400.0
2014-06-24 13:40:00,43.52,43.53,43.5,43.5,40800.0,30.4075,30.4145,30.3936,30.3936,40800.0
2014-06-24 13:45:00,43.5,43.52,43.5,43.51,52400.0,30.3936,30.4075,30.3936,30.4006,52400.0
2014-06-24 13:50:00,43.52,43.54,43.51,43.53,75300.0,30.4075,30.4215,30.4006,30.4145,75300.0
2014-06-24 13:55:00,43.53,43.54,43.51,43.54,42200.0,30.4145,30.4215,30.4006,30.4215,42200.0
2014-06-24 14:00:00,43.54,43.55,43.52,43.53,39700.0,30.4215,30.4285,30.4075,30.4145,39700.0
2014-06-24 14:05:00,43.53,43.55,43.53,43.54,33600.0,30.4145,30.4285,30.4145,30.4215,33600.0
2014-06-24 14:10:00,43.54,43.58,43.54,43.57,58900.0,30.4215,30.4495,30.4215,30.4425,58900.0
2014-06-24 14:15:00,43.58,43.59,43.55,43.55,31700.0,30.4495,30.4564,30.4285,30.4285,31700.0
2014-06-24 14:20:00,43.55,43.58,43.54,43.54,94900.0,30.4285,30.4495,30.4215,30.4215,94900.0
2014-06-24 14:25:00,43.54,43.56,43.54,43.54,142600.0,30.4215,30.4355,30.4215,30.4215,142600.0
2014-06-24 14:30:00,43.54,43.55,43.51,43.52,84000.0,30.4215,30.4285,30.4006,30.4075,84000.0
2014-06-24 14:35:00,43.52,43.55,43.52,43.54,87400.0,30.4075,30.4285,30.4075,30.4215,87400.0
2014-06-24 14:40:00,43.54,43.54,43.53,43.53,10400.0,30.4215,30.4215,30.4145,30.4145,10400.0
2014-06-24 14:45:00,43.53,43.54,43.51,43.53,131400.0,30.4145,30.4215,30.4006,30.4145,131400.0
2014-06-24 14:50:00,43.53,43.54,43.52,43.54,87600.0,30.4145,30.4215,30.4075,30.4215,87600.0
2014-06-24 14:55:00,43.53,43.54,43.52,43.52,141200.0,30.4145,30.4215,30.4075,30.4075,141200.0
2014-06-24 15:00:00,43.51,43.52,43.47,43.5,197800.0,30.4006,30.4075,30.3726,30.3936,197800.0
2014-06-24 15:05:00,43.5,43.51,43.45,43.46,89800.0,30.3936,30.4006,30.3586,30.3656,89800.0
2014-06-24 15:10:00,43.46,43.46,43.43,43.45,80400.0,30.3656,30.3656,30.3447,30.3586,80400.0
2014-06-24 15:15:00,43.46,43.47,43.44,43.45,88200.0,30.3656,30.3726,30.3516,30.3586,88200.0
2014-06-24 15:20:00,43.44,43.47,43.43,43.44,116200.0,30.3516,30.3726,30.3447,30.3516,116200.0
2014-06-24 15:25:00,43.43,43.46,43.41,43.43,104200.0,30.3447,30.3656,30.3307,30.3447,104200.0
2014-06-24 15:30:00,43.43,43.46,43.42,43.42,42300.0,30.3447,30.3656,30.3377,30.3377,42300.0
2014-06-24 15:35:00,43.42,43.43,43.39,43.41,153800.0,30.3377,30.3447,30.3167,30.3307,153800.0
2014-06-24 15:40:00,43.42,43.45,43.41,43.44,110200.0,30.3377,30.3586,30.3307,30.3516,110200.0
2014-06-24 15:45:00,43.44,43.44,43.4,43.43,389900.0,30.3516,30.3516,30.3237,30.3447,389900.0
2014-06-24 15:50:00,43.42,43.43,43.41,43.43,242900.0,30.3377,30.3447,30.3307,30.3447,242900.0
2014-06-24 15:55:00,43.43,43.48,43.42,43.43,365500.0,30.3447,30.3796,30.3377,30.3447,365500.0
2014-06-25 09:30:00,43.36,43.52,43.33,43.51,424200.0,30.2957,30.4075,30.2748,30.4006,424200.0
2014-06-25 09:35:00,43.51,43.56,43.49,43.52,390000.0,30.4006,30.4355,30.3866,30.4075,390000.0
2014-06-25 09:40:00,43.52,43.57,43.45,43.46,222700.0,30.4075,30.4425,30.3586,30.3656,222700.0
2014-06-25 09:45:00,43.46,43.54,43.46,43.51,166400.0,30.3656,30.4215,30.3656,30.4006,166400.0
2014-06-25 09:50:00,43.51,43.58,43.5,43.55,220800.0,30.4006,30.4495,30.3936,30.4285,220800.0
2014-06-25 09:55:00,43.55,43.57,43.52,43.56,213700.0,30.4285,30.4425,30.4075,30.4355,213700.0
2014-06-25 10:00:00,43.55,43.58,43.52,43.52,179300.0,30.4285,30.4495,30.4075,30.4075,179300.0
2014-06-25 10:05:00,43.52,43.57,43.48,43.48,132900.0,30.4075,30.4425,30.3796,30.3796,132900.0
2014-06-25 10:10:00,43.48,43.52,43.43,43.45,147700.0,30.3796,30.4075,30.3447,30.3586,147700.0
2014-06-25 10:15:00,43.46,43.53,43.44,43.53,123100.0,30.3656,30.4145,30.3516,30.4145,123100.0
2014-06-25 10:20:00,43.54,43.54,43.46,43.47,162500.0,30.4215,30.4215,30.3656,30.3726,162500.0
2014-06-25 10:25:00,43.47,43.5,43.45,43.5,65700.0,30.3726,30.3936,30.3586,30.3936,65700.0
2014-06-25 10:30:00,43.5,43.52,43.47,43.51,181000.0,30.3936,30.4075,30.3726,30.4006,181000.0
2014-06-25 10:35:00,43.51,43.53,43.47,43.5,150300.0,30.4006,30.4145,30.3726,30.3936,150300.0
2014-06-25 10:40:00,43.5,43.51,43.48,43.51,68200.0,30.3936,30.4006,30.3796,30.4006,68200.0
2014-06-25 10:45:00,43.51,43.52,43.5,43.5,51800.0,30.4006,30.4075,30.3936,30.3936,51800.0
2014-06-25 10:50:00,43.5,43.51,43.47,43.49,56700.0,30.3936,30.4006,30.3726,30.3866,56700.0
2014-06-25 10:55:00,43.49,43.53,43.49,43.51,175300.0,30.3866,30.4145,30.3866,30.4006,175300.0
2014-06-25 11:00:00,43.5,43.53,43.47,43.47,125600.0,30.3936,30.4145,30.3726,30.3726,125600.0
2014-06-25 11:05:00,43.47,43.52,43.46,43.47,106400.0,30.3726,30.4075,30.3656,30.3726,106400.0
2014-06-25 11:10:00,43.47,43.52,43.45,43.46,135100.0,30.3726,30.4075,30.3586,30.3656,135100.0
2014-06-25 11:15:00,43.47,43.5,43.37,43.45,173700.0,30.3726,30.3936,30.3027,30.3586,173700.0
2014-06-25 11:20:00,43.44,43.45,43.42,43.45,153600.0,30.3516,30.3586,30.3377,30.3586,153600.0
2014-06-25 11:25:00,43.45,43.48,43.44,43.48,155800.0,30.3586,30.3796,30.3516,30.3796,155800.0
2014-06-25 11:30:00,43.48,43.53,43.47,43.52,56400.0,30.3796,30.4145,30.3726,30.4075,56400.0
2014-06-25 11:35:00,43.52,43.54,43.5,43.52,100200.0,30.4075,30.4215,30.3936,30.4075,100200.0
2014-06-25 11:40:00,43.52,43.57,43.5,43.57,199500.0,30.4075,30.4425,30.3936,30.4425,199500.0
2014-06-25 11:45:00,43.57,43.6,43.53,43.58,227400.0,30.4425,30.4634,30.4145,30.4495,227400.0
2014-06-25 11:50:00,43.58,43.59,43.55,43.58,64500.0,30.4495,30.4564,30.4285,30.4495,64500.0
2014-06-25 11:55:00,43.58,43.59,43.54,43.57,130900.0,30.4495,30.4564,30.4215,30.4425,130900.0
2014-06-25 12:00:00,43.57,43.59,43.55,43.59,51100.0,30.4425,30.4564,30.4285,30.4564,51100.0
2014-06-25 12:05:00,43.58,43.61,43.56,43.61,86100.0,30.4495,30.4704,30.4355,30.4704,86100.0
2014-06-25 12:10:00,43.61,43.61,43.59,43.59,40300.0,30.4704,30.4704,30.4564,30.4564,40300.0
2014-06-25 12:15:00,43.59,43.6,43.58,43.58,25100.0,30.4564,30.4634,30.4495,30.4495,25100.0
2014-06-25 12:20:00,43.58,43.6,43.57,43.58,108100.0,30.4495,30.4634,30.4425,30.4495,108100.0
2014-06-25 12:25:00,43.58,43.63,43.58,43.63,54100.0,30.4495,30.4844,30.4495,30.4844,54100.0
2014-06-25 12:30:00,43.62,43.63,43.6,43.61,75500.0,30.4774,30.4844,30.4634,30.4704,75500.0
2014-06-25 12:35:00,43.61,43.62,43.59,43.6,31800.0,30.4704,30.4774,30.4564,30.4634,31800.0
2014-06-25 12:40:00,43.6,43.61,43.59,43.6,37600.0,30.4634,30.4704,30.4564,30.4634,37600.0
2014-06-25 12:45:00,43.6,43.62,43.59,43.59,42700.0,30.4634,30.4774,30.4564,30.4564,42700.0
2014-06-25 12:50:00,43.59,43.61,43.59,43.61,13100.0,30.4564,30.4704,30.4564,30.4704,13100.0
2014-06-25 12:55:00,43.61,43.61,43.57,43.58,47600.0,30.4704,30.4704,30.4425,30.4495,47600.0
2014-06-25 13:00:00,43.58,43.59,43.56,43.58,53400.0,30.4495,30.4564,30.4355,30.4495,53400.0
2014-06-25 13:05:00,43.57,43.58,43.55,43.55,68900.0,30.4425,30.4495,30.4285,30.4285,68900.0
2014-06-25 13:10:00,43.55,43.56,43.53,43.56,92500.0,30.4285,30.4355,30.4145,30.4355,92500.0
2014-06-25 13:15:00,43.55,43.56,43.5,43.52,37400.0,30.4285,30.4355,30.3936,30.4075,37400.0
2014-06-25 13:20:00,43.51,43.51,43.5,43.51,20600.0,30.4006,30.4006,30.3936,30.4006,20600.0
2014-06-25 13:25:00,43.5,43.51,43.46,43.47,49900.0,30.3936,30.4006,30.3656,30.3726,49900.0
2014-06-25 13:30:00,43.47,43.49,43.46,43.48,72200.0,30.3726,30.3866,30.3656,30.3796,72200.0
2014-06-25 13:35:00,43.48,43.48,43.45,43.46,33400.0,30.3796,30.3796,30.3586,30.3656,33400.0
2014-06-25 13:40:00,43.46,43.46,43.44,43.44,23400.0,30.3656,30.3656,30.3516,30.3516,23400.0
2014-06-25 13:45:00,43.45,43.46,43.43,43.46,162100.0,30.3586,30.3656,30.3447,30.3656,162100.0
2014-06-25 13:50:00,43.46,43.47,43.45,43.47,46200.0,30.3656,30.3726,30.3586,30.3726,46200.0
2014-06-25 13:55:00,43.46,43.51,43.46,43.48,84400.0,30.3656,30.4006,30.3656,30.3796,84400.0
2014-06-25 14:00:00,43.48,43.57,43.48,43.55,109200.0,30.3796,30.4425,30.3796,30.4285,109200.0
2014-06-25 14:05:00,43.55,43.57,43.54,43.55,94600.0,30.4285,30.4425,30.4215,30.4285,94600.0
2014-06-25 14:10:00,43.55,43.58,43.55,43.57,53500.0,30.4285,30.4495,30.4285,30.4425,53500.0
2014-06-25 14:15:00,43.56,43.57,43.53,43.57,73900.0,30.4355,30.4425,30.4145,30.4425,73900.0
2014-06-25 14:20:00,43.57,43.59,43.56,43.59,33000.0,30.4425,30.4564,30.4355,30.4564,33000.0
2014-06-25 14:25:00,43.59,43.61,43.58,43.61,47400.0,30.4564,30.4704,30.4495,30.4704,47400.0
2014-06-25 14:30:00,43.6,43.61,43.58,43.58,51500.0,30.4634,30.4704,30.4495,30.4495,51500.0
2014-06-25 14:35:00,43.59,43.59,43.58,43.59,49600.0,30.4564,30.4564,30.4495,30.4564,49600.0
2014-06-25 14:40:00,43.59,43.59,43.57,43.59,39800.0,30.4564,30.4564,30.4425,30.4564,39800.0
2014-06-25 14:45:00,43.59,43.61,43.58,43.61,94300.0,30.4564,30.4704,30.4495,30.4704,94300.0
2014-06-25 14:50:00,43.61,43.62,43.59,43.61,87800.0,30.4704,30.4774,30.4564,30.4704,87800.0
2014-06-25 14:55:00,43.62,43.63,43.59,43.61,125100.0,30.4774,30.4844,30.4564,30.4704,125100.0
2014-06-25 15:00:00,43.61,43.61,43.59,43.6,19100.0,30.4704,30.4704,30.4564,30.4634,19100.0
2014-06-25 15:05:00,43.59,43.62,43.59,43.62,77100.0,30.4564,30.4774,30.4564,30.4774,77100.0
2014-06-25 15:10:00,43.62,43.64,43.61,43.63,67600.0,30.4774,30.4914,30.4704,30.4844,67600.0
2014-06-25 15:15:00,43.62,43.64,43.62,43.64,49400.0,30.4774,30.4914,30.4774,30.4914,49400.0
2014-06-25 15:20:00,43.64,43.66,43.63,43.65,141500.0,30.4914,30.5054,30.4844,30.4984,141500.0
2014-06-25 15:25:00,43.65,43.66,43.64,43.66,182100.0,30.4984,30.5054,30.4914,30.5054,182100.0
2014-06-25 15:30:00,43.65,43.66,43.62,43.64,83000.0,30.4984,30.5054,30.4774,30.4914,83000.0
2014-06-25 15:35:00,43.64,43.65,43.61,43.63,47700.0,30.4914,30.4984,30.4704,30.4844,47700.0
2014-06-25 15:40:00,43.62,43.63,43.6,43.61,142000.0,30.4774,30.4844,30.4634,30.4704,142000.0
2014-06-25 15:45:00,43.61,43.66,43.59,43.66,215500.0,30.4704,30.5054,30.4564,30.5054,215500.0
2014-06-25 15:50:00,43.65,43.66,43.61,43.62,186800.0,30.4984,30.5054,30.4704,30.4774,186800.0
2014-06-25 15:55:00,43.62,43.67,43.62,43.63,1016900.0,30.4774,30.5123,30.4774,30.4844,1016900.0
2014-06-26 09:30:00,43.61,43.64,43.47,43.5,437400.0,30.4704,30.4914,30.3726,30.3936,437400.0
2014-06-26 09:35:00,43.5,43.61,43.49,43.61,432700.0,30.3936,30.4704,30.3866,30.4704,432700.0
2014-06-26 09:40:00,43.6,43.64,43.56,43.6,387600.0,30.4634,30.4914,30.4355,30.4634,387600.0
2014-06-26 09:45:00,43.59,43.62,43.55,43.59,528900.0,30.4564,30.4774,30.4285,30.4564,528900.0
2014-06-26 09:50:00,43.58,43.65,43.54,43.62,617500.0,30.4495,30.4984,30.4215,30.4774,617500.0
2014-06-26 09:55:00,43.61,43.65,43.56,43.58,416300.0,30.4704,30.4984,30.4355,30.4495,416300.0
2014-06-26 10:00:00,43.58,43.66,43.58,43.61,567200.0,30.4495,30.5054,30.4495,30.4704,567200.0
2014-06-26 10:05:00,43.61,43.63,43.57,43.59,417300.0,30.4704,30.4844,30.4425,30.4564,417300.0
2014-06-26 10:10:00,43.58,43.62,43.58,43.6,381500.0,30.4495,30.4774,30.4495,30.4634,381500.0
2014-06-26 10:15:00,43.61,43.63,43.6,43.62,143700.0,30.4704,30.4844,30.4634,30.4774,143700.0
2014-06-26 10:20:00,43.61,43.62,43.57,43.58,47400.0,30.4704,30.4774,30.4425,30.4495,47400.0
2014-06-26 10:25:00,43.58,43.61,43.58,43.59,234300.0,30.4495,30.4704,30.4495,30.4564,234300.0
2014-06-26 10:30:00,43.59,43.63,43.56,43.62,787200.0,30.4564,30.4844,30.4355,30.4774,787200.0
2014-06-26 10:35:00,43.62,43.64,43.59,43.6,310000.0,30.4774,30.4914,30.4564,30.4634,310000.0
2014-06-26 10:40:00,43.6,43.64,43.59,43.62,347600.0,30.4634,30.4914,30.4564,30.4774,347600.0
2014-06-26 10:45:00,43.61,43.63,43.59,43.61,134200.0,30.4704,30.4844,30.4564,30.4704,134200.0
2014-06-26 10:50:00,43.6,43.64,43.6,43.62,71000.0,30.4634,30.4914,30.4634,30.4774,71000.0
2014-06-26 10:55:00,43.62,43.64,43.62,43.63,56400.0,30.4774,30.4914,30.4774,30.4844,56400.0
2014-06-26 11:00:00,43.64,43.67,43.62,43.66,160600.0,30.4914,30.5123,30.4774,30.5054,160600.0
2014-06-26 11:05:00,43.66,43.71,43.66,43.71,251700.0,30.5054,30.5403,30.5054,30.5403,251700.0
2014-06-26 11:10:00,43.71,43.74,43.7,43.72,238700.0,30.5403,30.5613,30.5333,30.5473,238700.0
2014-06-26 11:15:00,43.73,43.73,43.69,43.69,56500.0,30.5543,30.5543,30.5263,30.5263,56500.0
2014-06-26 11:20:00,43.69,43.7,43.66,43.69,247600.0,30.5263,30.5333,30.5054,30.5263,247600.0
2014-06-26 11:25:00,43.68,43.69,43.66,43.68,162200.0,30.5193,30.5263,30.5054,30.5193,162200.0
2014-06-26 11:30:00,43.68,43.68,43.63,43.64,92900.0,30.5193,30.5193,30.4844,30.4914,92900.0
2014-06-26 11:35:00,43.65,43.69,43.64,43.67,130600.0,30.4984,30.5263,30.4914,30.5123,130600.0
2014-06-26 11:40:00,43.66,43.68,43.65,43.66,57800.0,30.5054,30.5193,30.4984,30.5054,57800.0
2014-06-26 11:45:00,43.66,43.68,43.65,43.65,48500.0,30.5054,30.5193,30.4984,30.4984,48500.0
2014-06-26 11:50:00,43.65,43.66,43.64,43.65,66800.0,30.4984,30.5054,30.4914,30.4984,66800.0
2014-06-26 11:55:00,43.65,43.66,43.62,43.65,152500.0,30.4984,30.5054,30.4774,30.4984,152500.0
2014-06-26 12:00:00,43.65,43.67,43.62,43.66,102900.0,30.4984,30.5123,30.4774,30.5054,102900.0
2014-06-26 12:05:00,43.66,43.7,43.66,43.68,109900.0,30.5054,30.5333,30.5054,30.5193,109900.0
2014-06-26 12:10:00,43.68,43.68,43.63,43.66,60000.0,30.5193,30.5193,30.4844,30.5054,60000.0
2014-06-26 12:15:00,43.66,43.66,43.63,43.65,34700.0,30.5054,30.5054,30.4844,30.4984,34700.0
2014-06-26 12:20:00,43.65,43.67,43.63,43.66,69600.0,30.4984,30.5123,30.4844,30.5054,69600.0
2014-06-26 12:25:00,43.66,43.67,43.62,43.66,88400.0,30.5054,30.5123,30.4774,30.5054,88400.0
2014-06-26 12:30:00,43.66,43.66,43.64,43.66,41400.0,30.5054,30.5054,30.4914,30.5054,41400.0
2014-06-26 12:35:00,43.65,43.65,43.63,43.64,95200.0,30.4984,30.4984,30.4844,30.4914,95200.0
2014-06-26 12:40:00,43.63,43.63,43.62,43.62,14300.0,30.4844,30.4844,30.4774,30.4774,14300.0
2014-06-26 12:45:00,43.63,43.65,43.6,43.65,78200.0,30.4844,30.4984,30.4634,30.4984,78200.0
2014-06-26 12:50:00,43.65,43.66,43.64,43.65,40100.0,30.4984,30.5054,30.4914,30.4984,40100.0
2014-06-26 12:55:00,43.64,43.66,43.63,43.63,44000.0,30.4914,30.5054,30.4844,30.4844,44000.0
2014-06-26 13:00:00,43.63,43.66,43.63,43.66,38500.0,30.4844,30.5054,30.4844,30.5054,38500.0
2014-06-26 13:05:00,43.66,43.68,43.65,43.67,71600.0,30.5054,30.5193,30.4984,30.5123,71600.0
2014-06-26 13:10:00,43.68,43.68,43.64,43.64,56700.0,30.5193,30.5193,30.4914,30.4914,56700.0
2014-06-26 13:15:00,43.64,43.67,43.63,43.64,51600.0,30.4914,30.5123,30.4844,30.4914,51600.0
2014-06-26 13:20:00,43.65,43.7,43.64,43.7,94400.0,30.4984,30.5333,30.4914,30.5333,94400.0
2014-06-26 13:25:00,43.7,43.72,43.67,43.68,133500.0,30.5333,30.5473,30.5123,30.5193,133500.0
2014-06-26 13:30:00,43.69,43.69,43.66,43.67,29500.0,30.5263,30.5263,30.5054,30.5123,29500.0
2014-06-26 13:35:00,43.67,43.7,43.67,43.69,107300.0,30.5123,30.5333,30.5123,30.5263,107300.0
2014-06-26 13:40:00,43.7,43.7,43.66,43.66,61000.0,30.5333,30.5333,30.5054,30.5054,61000.0
2014-06-26 13:45:00,43.66,43.68,43.66,43.68,26300.0,30.5054,30.5193,30.5054,30.5193,26300.0
2014-06-26 13:50:00,43.68,43.68,43.66,43.67,61300.0,30.5193,30.5193,30.5054,30.5123,61300.0
2014-06-26 13:55:00,43.68,43.68,43.65,43.66,50900.0,30.5193,30.5193,30.4984,30.5054,50900.0
2014-06-26 14:00:00,43.67,43.69,43.66,43.68,77500.0,30.5123,30.5263,30.5054,30.5193,77500.0
2014-06-26 14:05:00,43.69,43.71,43.67,43.7,54600.0,30.5263,30.5403,30.5123,30.5333,54600.0
2014-06-26 14:10:00,43.69,43.71,43.68,43.68,50200.0,30.5263,30.5403,30.5193,30.5193,50200.0
2014-06-26 14:15:00,43.69,43.72,43.68,43.7,132000.0,30.5263,30.5473,30.5193,30.5333,132000.0
2014-06-26 14:20:00,43.7,43.71,43.69,43.69,60000.0,30.5333,30.5403,30.5263,30.5263,60000.0
2014-06-26 14:25:00,43.69,43.7,43.67,43.68,31900.0,30.5263,30.5333,30.5123,30.5193,31900.0
2014-06-26 14:30:00,43.68,43.68,43.65,43.67,37800.0,30.5193,30.5193,30.4984,30.5123,37800.0
2014-06-26 14:35:00,43.67,43.7,43.66,43.7,82700.0,30.5123,30.5333,30.5054,30.5333,82700.0
2014-06-26 14:40:00,43.69,43.7,43.67,43.69,36800.0,30.5263,30.5333,30.5123,30.5263,36800.0
2014-06-26 14:45:00,43.69,43.7,43.68,43.68,71700.0,30.5263,30.5333,30.5193,30.5193,71700.0
2014-06-26 14:50:00,43.68,43.7,43.68,43.69,38000.0,30.5193,30.5333,30.5193,30.5263,38000.0
2014-06-26 14:55:00,43.68,43.69,43.67,43.68,154300.0,30.5193,30.5263,30.5123,30.5193,154300.0
2014-06-26 15:00:00,43.67,43.71,43.67,43.71,212300.0,30.5123,30.5403,30.5123,30.5403,212300.0
2014-06-26 15:05:00,43.7,43.75,43.7,43.74,156200.0,30.5333,30.5682,30.5333,30.5613,156200.0
2014-06-26 15:10:00,43.74,43.75,43.72,43.72,69500.0,30.5613,30.5682,30.5473,30.5473,69500.0
2014-06-26 15:15:00,43.73,43.74,43.71,43.72,98100.0,30.5543,30.5613,30.5403,30.5473,98100.0
2014-06-26 15:20:00,43.72,43.73,43.71,43.72,116000.0,30.5473,30.5543,30.5403,30.5473,116000.0
2014-06-26 15:25:00,43.72,43.73,43.71,43.73,84500.0,30.5473,30.5543,30.5403,30.5543,84500.0
2014-06-26 15:30:00,43.72,43.75,43.72,43.74,297800.0,30.5473,30.5682,30.5473,30.5613,297800.0
2014-06-26 15:35:00,43.75,43.75,43.72,43.72,104900.0,30.5682,30.5682,30.5473,30.5473,104900.0
2014-06-26 15:40:00,43.73,43.75,43.71,43.72,135000.0,30.5543,30.5682,30.5403,30.5473,135000.0
2014-06-26 15:45:00,43.73,43.77,43.73,43.77,290800.0,30.5543,30.5822,30.5543,30.5822,290800.0
2014-06-26 15:50:00,43.78,43.78,43.75,43.75,114600.0,30.5892,30.5892,30.5682,30.5682,114600.0
2014-06-26 15:55:00,43.75,43.77,43.73,43.76,446500.0,30.5682,30.5822,30.5543,30.5752,446500.0
2014-06-27 09:30:00,43.7,43.7,43.56,43.59,213200.0,30.5333,30.5333,30.4355,30.4564,213200.0
2014-06-27 09:35:00,43.59,43.67,43.59,43.66,80200.0,30.4564,30.5123,30.4564,30.5054,80200.0
2014-06-27 09:40:00,43.64,43.68,43.6,43.62,150000.0,30.4914,30.5193,30.4634,30.4774,150000.0
2014-06-27 09:45:00,43.62,43.69,43.62,43.66,65200.0,30.4774,30.5263,30.4774,30.5054,65200.0
2014-06-27 09:50:00,43.66,43.7,43.65,43.67,163100.0,30.5054,30.5333,30.4984,30.5123,163100.0
2014-06-27 09:55:00,43.67,43.69,43.64,43.66,88100.0,30.5123,30.5263,30.4914,30.5054,88100.0
2014-06-27 10:00:00,43.66,43.71,43.66,43.69,69500.0,30.5054,30.5403,30.5054,30.5263,69500.0
2014-06-27 10:05:00,43.68,43.7,43.66,43.69,66500.0,30.5193,30.5333,30.5054,30.5263,66500.0
2014-06-27 10:10:00,43.69,43.74,43.69,43.73,62200.0,30.5263,30.5613,30.5263,30.5543,62200.0
2014-06-27 10:15:00,43.72,43.75,43.69,43.75,59400.0,30.5473,30.5682,30.5263,30.5682,59400.0
2014-06-27 10:20:00,43.75,43.84,43.74,43.79,255900.0,30.5682,30.6311,30.5613,30.5962,255900.0
2014-06-27 10:25:00,43.79,43.82,43.76,43.82,102700.0,30.5962,30.6172,30.5752,30.6172,102700.0
2014-06-27 10:30:00,43.83,43.85,43.81,43.85,68900.0,30.6241,30.6381,30.6102,30.6381,68900.0
2014-06-27 10:35:00,43.85,43.85,43.82,43.83,45400.0,30.6381,30.6381,30.6172,30.6241,45400.0
2014-06-27 10:40:00,43.83,43.89,43.83,43.89,177300.0,30.6241,30.6661,30.6241,30.6661,177300.0
2014-06-27 10:45:00,43.89,43.91,43.88,43.88,77400.0,30.6661,30.68,30.6591,30.6591,77400.0
2014-06-27 10:50:00,43.88,43.93,43.88,43.92,64000.0,30.6591,30.694,30.6591,30.687,64000.0
2014-06-27 10:55:00,43.92,43.96,43.92,43.93,56800.0,30.687,30.715,30.687,30.694,56800.0
2014-06-27 11:00:00,43.94,43.96,43.92,43.93,72000.0,30.701,30.715,30.687,30.694,72000.0
2014-06-27 11:05:00,43.93,43.95,43.9,43.9,195500.0,30.694,30.708,30.673,30.673,195500.0
2014-06-27 11:10:00,43.91,43.93,43.87,43.92,109000.0,30.68,30.694,30.6521,30.687,109000.0
2014-06-27 11:15:00,43.92,43.92,43.87,43.88,104400.0,30.687,30.687,30.6521,30.6591,104400.0
2014-06-27 11:20:00,43.89,43.91,43.89,43.9,75700.0,30.6661,30.68,30.6661,30.673,75700.0
2014-06-27 11:25:00,43.9,43.93,43.9,43.91,19200.0,30.673,30.694,30.673,30.68,19200.0
2014-06-27 11:30:00,43.91,43.92,43.9,43.91,35700.0,30.68,30.687,30.673,30.68,35700.0
2014-06-27 11:35:00,43.91,43.95,43.9,43.94,131300.0,30.68,30.708,30.673,30.701,131300.0
2014-06-27 11:40:00,43.93,43.95,43.9,43.92,132700.0,30.694,30.708,30.673,30.687,132700.0
2014-06-27 11:45:00,43.92,43.95,43.91,43.94,39000.0,30.687,30.708,30.68,30.701,39000.0
2014-06-27 11:50:00,43.94,43.94,43.91,43.91,75000.0,30.701,30.701,30.68,30.68,75000.0
2014-06-27 11:55:00,43.9,43.91,43.89,43.91,15100.0,30.673,30.68,30.6661,30.68,15100.0
2014-06-27 12:00:00,43.91,43.92,43.9,43.9,57100.0,30.68,30.687,30.673,30.673,57100.0
2014-06-27 12:05:00,43.89,43.92,43.88,43.91,22200.0,30.6661,30.687,30.6591,30.68,22200.0
2014-06-27 12:10:00,43.91,43.93,43.91,43.92,36000.0,30.68,30.694,30.68,30.687,36000.0
2014-06-27 12:15:00,43.91,43.92,43.89,43.91,40800.0,30.68,30.687,30.6661,30.68,40800.0
2014-06-27 12:20:00,43.91,43.92,43.87,43.87,50400.0,30.68,30.687,30.6521,30.6521,50400.0
2014-06-27 12:25:00,43.87,43.88,43.86,43.86,31900.0,30.6521,30.6591,30.6451,30.6451,31900.0
2014-06-27 12:30:00,43.87,43.89,43.86,43.88,15400.0,30.6521,30.6661,30.6451,30.6591,15400.0
2014-06-27 12:35:00,43.88,43.88,43.83,43.84,71600.0,30.6591,30.6591,30.6241,30.6311,71600.0
2014-06-27 12:40:00,43.84,43.87,43.83,43.85,182500.0,30.6311,30.6521,30.6241,30.6381,182500.0
2014-06-27 12:45:00,43.84,43.85,43.8,43.82,77600.0,30.6311,30.6381,30.6032,30.6172,77600.0
2014-06-27 12:50:00,43.82,43.82,43.79,43.8,29100.0,30.6172,30.6172,30.5962,30.6032,29100.0
2014-06-27 12:55:00,43.8,43.82,43.78,43.82,60700.0,30.6032,30.6172,30.5892,30.6172,60700.0
2014-06-27 13:00:00,43.82,43.84,43.82,43.84,32400.0,30.6172,30.6311,30.6172,30.6311,32400.0
2014-06-27 13:05:00,43.84,43.88,43.83,43.83,36400.0,30.6311,30.6591,30.6241,30.6241,36400.0
2014-06-27 13:10:00,43.83,43.9,43.83,43.9,50900.0,30.6241,30.673,30.6241,30.673,50900.0
2014-06-27 13:15:00,43.9,43.9,43.82,43.85,116700.0,30.673,30.673,30.6172,30.6381,116700.0
2014-06-27 13:20:00,43.85,43.9,43.85,43.9,23700.0,30.6381,30.673,30.6381,30.673,23700.0
2014-06-27 13:25:00,43.9,43.9,43.86,43.88,56700.0,30.673,30.673,30.6451,30.6591,56700.0
2014-06-27 13:30:00,43.89,43.9,43.87,43.89,35500.0,30.6661,30.673,30.6521,30.6661,35500.0
2014-06-27 13:35:00,43.89,43.9,43.86,43.9,73400.0,30.6661,30.673,30.6451,30.673,73400.0
2014-06-27 13:40:00,43.89,43.92,43.89,43.92,58900.0,30.6661,30.687,30.6661,30.687,58900.0
2014-06-27 13:45:00,43.92,43.94,43.91,43.94,134800.0,30.687,30.701,30.68,30.701,134800.0
2014-06-27 13:50:00,43.94,43.95,43.91,43.95,48300.0,30.701,30.708,30.68,30.708,48300.0
2014-06-27 13:55:00,43.94,43.95,43.93,43.94,44600.0,30.701,30.708,30.694,30.701,44600.0
2014-06-27 14:00:00,43.94,43.98,43.94,43.98,77200.0,30.701,30.7289,30.701,30.7289,77200.0
2014-06-27 14:05:00,43.98,44.0,43.96,43.98,87300.0,30.7289,30.7429,30.715,30.7289,87300.0
2014-06-27 14:10:00,43.99,43.99,43.96,43.97,93300.0,30.7359,30.7359,30.715,30.722,93300.0
2014-06-27 14:15:00,43.98,43.99,43.97,43.98,107800.0,30.7289,30.7359,30.722,30.7289,107800.0
2014-06-27 14:20:00,43.97,44.0,43.97,43.98,166200.0,30.722,30.7429,30.722,30.7289,166200.0
2014-06-27 14:25:00,43.98,44.0,43.97,43.98,39400.0,30.7289,30.7429,30.722,30.7289,39400.0
2014-06-27 14:30:00,43.99,44.01,43.98,44.01,52700.0,30.7359,30.7499,30.7289,30.7499,52700.0
2014-06-27 14:35:00,44.01,44.02,43.99,43.99,131000.0,30.7499,30.7569,30.7359,30.7359,131000.0
2014-06-27 14:40:00,43.99,44.0,43.98,43.99,94100.0,30.7359,30.7429,30.7289,30.7359,94100.0
2014-06-27 14:45:00,43.99,44.0,43.97,43.98,86300.0,30.7359,30.7429,30.722,30.7289,86300.0
2014-06-27 14:50:00,43.98,43.98,43.96,43.96,75600.0,30.7289,30.7289,30.715,30.715,75600.0
2014-06-27 14:55:00,43.96,43.97,43.93,43.93,185900.0,30.715,30.722,30.694,30.694,185900.0
2014-06-27 15:00:00,43.93,43.96,43.92,43.96,113900.0,30.694,30.715,30.687,30.715,113900.0
2014-06-27 15:05:00,43.96,43.97,43.95,43.95,53700.0,30.715,30.722,30.708,30.708,53700.0
2014-06-27 15:10:00,43.96,43.97,43.93,43.96,88400.0,30.715,30.722,30.694,30.715,88400.0
2014-06-27 15:15:00,43.95,43.96,43.92,43.92,69900.0,30.708,30.715,30.687,30.687,69900.0
2014-06-27 15:20:00,43.93,43.94,43.92,43.92,274900.0,30.694,30.701,30.687,30.687,274900.0
2014-06-27 15:25:00,43.93,43.95,43.92,43.93,144000.0,30.694,30.708,30.687,30.694,144000.0
2014-06-27 15:30:00,43.93,43.96,43.92,43.95,192900.0,30.694,30.715,30.687,30.708,192900.0
2014-06-27 15:35:00,43.95,43.96,43.95,43.95,173700.0,30.708,30.715,30.708,30.708,173700.0
2014-06-27 15:40:00,43.96,43.97,43.95,43.97,123600.0,30.715,30.722,30.708,30.722,123600.0
2014-06-27 15:45:00,43.97,43.97,43.91,43.91,157100.0,30.722,30.722,30.68,30.68,157100.0
2014-06-27 15:50:00,43.91,43.92,43.9,43.91,168900.0,30.68,30.687,30.673,30.68,168900.0
2014-06-27 15:55:00,43.91,43.92,43.89,43.91,403900.0,30.68,30.687,30.6661,30.68,403900.0
2014-06-30 09:30:00,43.95,44.01,43.89,43.89,256700.0,30.708,30.7499,30.6661,30.6661,256700.0
2014-06-30 09:35:00,43.89,43.92,43.81,43.84,265000.0,30.6661,30.687,30.6102,30.6311,265000.0
2014-06-30 09:40:00,43.84,43.91,43.84,43.85,247800.0,30.6311,30.68,30.6311,30.6381,247800.0
2014-06-30 09:45:00,43.84,43.88,43.81,43.85,247900.0,30.6311,30.6591,30.6102,30.6381,247900.0
2014-06-30 09:50:00,43.86,43.89,43.85,43.89,91200.0,30.6451,30.6661,30.6381,30.6661,91200.0
2014-06-30 09:55:00,43.9,44.0,43.9,44.0,198600.0,30.673,30.7429,30.673,30.7429,198600.0
2014-06-30 10:00:00,44.0,44.09,43.99,44.08,211600.0,30.7429,30.8058,30.7359,30.7988,211600.0
2014-06-30 10:05:00,44.09,44.12,44.06,44.07,227600.0,30.8058,30.8268,30.7848,30.7918,227600.0
2014-06-30 10:10:00,44.07,44.13,44.06,44.12,149700.0,30.7918,30.8337,30.7848,30.8268,149700.0
2014-06-30 10:15:00,44.11,44.18,44.1,44.16,135400.0,30.8198,30.8687,30.8128,30.8547,135400.0
2014-06-30 10:20:00,44.16,44.21,44.15,44.15,155000.0,30.8547,30.8896,30.8477,30.8477,155000.0
2014-06-30 10:25:00,44.16,44.2,44.14,44.2,167100.0,30.8547,30.8827,30.8407,30.8827,167100.0
2014-06-30 10:30:00,44.2,44.2,44.13,44.15,147200.0,30.8827,30.8827,30.8337,30.8477,147200.0
2014-06-30 10:35:00,44.15,44.16,44.09,44.15,120300.0,30.8477,30.8547,30.8058,30.8477,120300.0
2014-06-30 10:40:00,44.15,44.17,44.14,44.15,76700.0,30.8477,30.8617,30.8407,30.8477,76700.0
2014-06-30 10:45:00,44.15,44.18,44.14,44.16,100000.0,30.8477,30.8687,30.8407,30.8547,100000.0
2014-06-30 10:50:00,44.16,44.17,44.13,44.15,79900.0,30.8547,30.8617,30.8337,30.8477,79900.0
2014-06-30 10:55:00,44.16,44.16,44.11,44.12,152400.0,30.8547,30.8547,30.8198,30.8268,152400.0
2014-06-30 11:00:00,44.13,44.14,44.11,44.11,97100.0,30.8337,30.8407,30.8198,30.8198,97100.0
2014-06-30 11:05:00,44.11,44.12,44.08,44.09,90000.0,30.8198,30.8268,30.7988,30.8058,90000.0
2014-06-30 11:10:00,44.08,44.13,44.08,44.13,151000.0,30.7988,30.8337,30.7988,30.8337,151000.0
2014-06-30 11:15:00,44.13,44.16,44.13,44.15,81100.0,30.8337,30.8547,30.8337,30.8477,81100.0
2014-06-30 11:20:00,44.15,44.17,44.13,44.15,105200.0,30.8477,30.8617,30.8337,30.8477,105200.0
2014-06-30 11:25:00,44.15,44.17,44.13,44.13,67600.0,30.8477,30.8617,30.8337,30.8337,67600.0
2014-06-30 11:30:00,44.13,44.14,44.1,44.1,69600.0,30.8337,30.8407,30.8128,30.8128,69600.0
2014-06-30 11:35:00,44.11,44.13,44.08,44.11,85800.0,30.8198,30.8337,30.7988,30.8198,85800.0
2014-06-30 11:40:00,44.11,44.14,44.11,44.12,58200.0,30.8198,30.8407,30.8198,30.8268,58200.0
2014-06-30 11:45:00,44.12,44.14,44.12,44.14,90900.0,30.8268,30.8407,30.8268,30.8407,90900.0
2014-06-30 11:50:00,44.15,44.15,44.12,44.12,46600.0,30.8477,30.8477,30.8268,30.8268,46600.0
2014-06-30 11:55:00,44.12,44.16,44.11,44.16,25800.0,30.8268,30.8547,30.8198,30.8547,25800.0
2014-06-30 12:00:00,44.16,44.16,44.12,44.13,64000.0,30.8547,30.8547,30.8268,30.8337,64000.0
2014-06-30 12:05:00,44.12,44.18,44.12,44.16,87400.0,30.8268,30.8687,30.8268,30.8547,87400.0
2014-06-30 12:10:00,44.17,44.17,44.12,44.12,29200.0,30.8617,30.8617,30.8268,30.8268,29200.0
2014-06-30 12:15:00,44.12,44.13,44.11,44.12,96700.0,30.8268,30.8337,30.8198,30.8268,96700.0
2014-06-30 12:20:00,44.12,44.17,44.12,44.17,67100.0,30.8268,30.8617,30.8268,30.8617,67100.0
2014-06-30 12:25:00,44.16,44.16,44.15,44.15,22800.0,30.8547,30.8547,30.8477,30.8477,22800.0
2014-06-30 12:30:00,44.15,44.16,44.13,44.15,49800.0,30.8477,30.8547,30.8337,30.8477,49800.0
2014-06-30 12:35:00,44.16,44.17,44.15,44.16,14900.0,30.8547,30.8617,30.8477,30.8547,14900.0
2014-06-30 12:40:00,44.16,44.16,44.14,44.14,44800.0,30.8547,30.8547,30.8407,30.8407,44800.0
2014-06-30 12:45:00,44.14,44.15,44.13,44.14,22100.0,30.8407,30.8477,30.8337,30.8407,22100.0
2014-06-30 12:50:00,44.13,44.18,44.13,44.18,78100.0,30.8337,30.8687,30.8337,30.8687,78100.0
2014-06-30 12:55:00,44.18,44.18,44.17,44.17,8200.0,30.8687,30.8687,30.8617,30.8617,8200.0
2014-06-30 13:00:00,44.18,44.21,44.18,44.19,111400.0,30.8687,30.8896,30.8687,30.8757,111400.0
2014-06-30 13:05:00,44.19,44.21,44.18,44.2,19300.0,30.8757,30.8896,30.8687,30.8827,19300.0
2014-06-30 13:10:00,44.2,44.21,44.19,44.2,10200.0,30.8827,30.8896,30.8757,30.8827,10200.0
2014-06-30 13:15:00,44.21,44.22,44.19,44.2,84400.0,30.8896,30.8966,30.8757,30.8827,84400.0
2014-06-30 13:20:00,44.21,44.21,44.19,44.19,14100.0,30.8896,30.8896,30.8757,30.8757,14100.0
2014-06-30 13:25:00,44.19,44.2,44.17,44.18,24900.0,30.8757,30.8827,30.8617,30.8687,24900.0
2014-06-30 13:30:00,44.18,44.2,44.17,44.19,277500.0,30.8687,30.8827,30.8617,30.8757,277500.0
2014-06-30 13:35:00,44.19,44.21,44.19,44.2,37800.0,30.8757,30.8896,30.8757,30.8827,37800.0
2014-06-30 13:40:00,44.2,44.21,44.2,44.2,20400.0,30.8827,30.8896,30.8827,30.8827,20400.0
2014-06-30 13:45:00,44.21,44.21,44.18,44.18,27900.0,30.8896,30.8896,30.8687,30.8687,27900.0
2014-06-30 13:50:00,44.17,44.2,44.17,44.19,43600.0,30.8617,30.8827,30.8617,30.8757,43600.0
2014-06-30 13:55:00,44.2,44.2,44.19,44.19,18200.0,30.8827,30.8827,30.8757,30.8757,18200.0
2014-06-30 14:00:00,44.2,44.22,44.19,44.21,31200.0,30.8827,30.8966,30.8757,30.8896,31200.0
2014-06-30 14:05:00,44.21,44.22,44.2,44.21,28900.0,30.8896,30.8966,30.8827,30.8896,28900.0
2014-06-30 14:10:00,44.21,44.21,44.18,44.18,28500.0,30.8896,30.8896,30.8687,30.8687,28500.0
2014-06-30 14:15:00,44.18,44.21,44.16,44.17,475600.0,30.8687,30.8896,30.8547,30.8617,475600.0
2014-06-30 14:20:00,44.17,44.18,44.17,44.17,15900.0,30.8617,30.8687,30.8617,30.8617,15900.0
2014-06-30 14:25:00,44.17,44.18,44.17,44.18,17800.0,30.8617,30.8687,30.8617,30.8687,17800.0
2014-06-30 14:30:00,44.18,44.2,44.17,44.19,74400.0,30.8687,30.8827,30.8617,30.8757,74400.0
2014-06-30 14:35:00,44.19,44.2,44.17,44.18,42900.0,30.8757,30.8827,30.8617,30.8687,42900.0
2014-06-30 14:40:00,44.19,44.2,44.18,44.19,78300.0,30.8757,30.8827,30.8687,30.8757,78300.0
2014-06-30 14:45:00,44.18,44.21,44.18,44.2,46700.0,30.8687,30.8896,30.8687,30.8827,46700.0
2014-06-30 14:50:00,44.19,44.23,44.19,44.23,118700.0,30.8757,30.9036,30.8757,30.9036,118700.0
2014-06-30 14:55:00,44.23,44.23,44.21,44.22,81000.0,30.9036,30.9036,30.8896,30.8966,81000.0
2014-06-30 15:00:00,44.22,44.3,44.22,44.29,118100.0,30.8966,30.9525,30.8966,30.9455,118100.0
2014-06-30 15:05:00,44.3,44.36,44.3,44.36,975700.0,30.9525,30.9944,30.9525,30.9944,975700.0
2014-06-30 15:10:00,44.36,44.36,44.33,44.34,125700.0,30.9944,30.9944,30.9735,30.9805,125700.0
2014-06-30 15:15:00,44.34,44.34,44.3,44.33,73300.0,30.9805,30.9805,30.9525,30.9735,73300.0
2014-06-30 15:20:00,44.33,44.33,44.31,44.31,45200.0,30.9735,30.9735,30.9595,30.9595,45200.0
2014-06-30 15:25:00,44.32,44.32,44.3,44.31,59700.0,30.9665,30.9665,30.9525,30.9595,59700.0
2014-06-30 15:30:00,44.3,44.34,44.3,44.3,153800.0,30.9525,30.9805,30.9525,30.9525,153800.0
2014-06-30 15:35:00,44.3,44.31,44.25,44.27,111500.0,30.9525,30.9595,30.9176,30.9316,111500.0
2014-06-30 15:40:00,44.27,44.28,44.2,44.22,461900.0,30.9316,30.9386,30.8827,30.8966,461900.0
2014-06-30 15:45:00,44.21,44.25,44.21,44.23,265500.0,30.8896,30.9176,30.8896,30.9036,265500.0
2014-06-30 15:50:00,44.22,44.26,44.22,44.24,388100.0,30.8966,30.9246,30.8966,30.9106,388100.0
2014-06-30 15:55:00,44.25,44.27,44.23,44.27,666500.0,30.9176,30.9316,30.9036,30.9316,666500.0
2014-07-01 09:30:00,44.21,44.28,43.98,43.99,325000.0,30.8896,30.9386,30.7289,30.7359,325000.0
2014-07-01 09:35:00,43.98,44.02,43.88,43.96,530300.0,30.7289,30.7569,30.6591,30.715,530300.0
2014-07-01 09:40:00,43.96,43.96,43.9,43.92,358800.0,30.715,30.715,30.673,30.687,358800.0
2014-07-01 09:45:00,43.92,43.98,43.91,43.97,179900.0,30.687,30.7289,30.68,30.722,179900.0
2014-07-01 09:50:00,43.97,43.99,43.94,43.99,137700.0,30.722,30.7359,30.701,30.7359,137700.0
2014-07-01 09:55:00,43.98,43.98,43.95,43.97,310000.0,30.7289,30.7289,30.708,30.722,310000.0
2014-07-01 10:00:00,43.96,44.0,43.92,43.96,354000.0,30.715,30.7429,30.687,30.715,354000.0
2014-07-01 10:05:00,43.96,43.99,43.94,43.97,101300.0,30.715,30.7359,30.701,30.722,101300.0
2014-07-01 10:10:00,43.96,43.98,43.92,43.93,156900.0,30.715,30.7289,30.687,30.694,156900.0
2014-07-01 10:15:00,43.92,43.93,43.89,43.93,143300.0,30.687,30.694,30.6661,30.694,143300.0
2014-07-01 10:20:00,43.93,43.96,43.91,43.95,252000.0,30.694,30.715,30.68,30.708,252000.0
2014-07-01 10:25:00,43.94,43.95,43.91,43.95,164900.0,30.701,30.708,30.68,30.708,164900.0
2014-07-01 10:30:00,43.95,44.01,43.93,44.01,138900.0,30.708,30.7499,30.694,30.7499,138900.0
2014-07-01 10:35:00,44.01,44.01,43.95,43.95,139400.0,30.7499,30.7499,30.708,30.708,139400.0
2014-07-01 10:40:00,43.96,43.99,43.95,43.97,96900.0,30.715,30.7359,30.708,30.722,96900.0
2014-07-01 10:45:00,43.96,43.97,43.9,43.94,171600.0,30.715,30.722,30.673,30.701,171600.0
2014-07-01 10:50:00,43.94,43.98,43.94,43.96,63300.0,30.701,30.7289,30.701,30.715,63300.0
2014-07-01 10:55:00,43.96,44.03,43.96,43.99,177100.0,30.715,30.7639,30.715,30.7359,177100.0
2014-07-01 11:00:00,43.98,43.99,43.96,43.96,68600.0,30.7289,30.7359,30.715,30.715,68600.0
2014-07-01 11:05:00,43.96,43.98,43.95,43.96,64700.0,30.715,30.7289,30.708,30.715,64700.0
2014-07-01 11:10:00,43.96,43.97,43.94,43.96,70700.0,30.715,30.722,30.701,30.715,70700.0
2014-07-01 11:15:00,43.96,43.98,43.96,43.96,82700.0,30.715,30.7289,30.715,30.715,82700.0
2014-07-01 11:20:00,43.96,43.98,43.96,43.98,55400.0,30.715,30.7289,30.715,30.7289,55400.0
2014-07-01 11:25:00,43.97,43.98,43.96,43.96,45200.0,30.722,30.7289,30.715,30.715,45200.0
2014-07-01 11:30:00,43.97,43.97,43.94,43.95,79800.0,30.722,30.722,30.701,30.708,79800.0
2014-07-01 11:35:00,43.95,43.97,43.94,43.95,60200.0,30.708,30.722,30.701,30.708,60200.0
2014-07-01 11:40:00,43.94,43.95,43.92,43.94,92400.0,30.701,30.708,30.687,30.701,92400.0
2014-07-01 11:45:00,43.94,43.95,43.92,43.93,95100.0,30.701,30.708,30.687,30.694,95100.0
2014-07-01 11:50:00,43.93,43.95,43.93,43.95,152000.0,30.694,30.708,30.694,30.708,152000.0
2014-07-01 11:55:00,43.94,43.95,43.92,43.93,46200.0,30.701,30.708,30.687,30.694,46200.0
2014-07-01 12:00:00,43.93,43.98,43.93,43.97,130600.0,30.694,30.7289,30.694,30.722,130600.0
2014-07-01 12:05:00,43.97,43.98,43.96,43.98,447300.0,30.722,30.7289,30.715,30.7289,447300.0
2014-07-01 12:10:00,43.97,43.99,43.97,43.97,45400.0,30.722,30.7359,30.722,30.722,45400.0
2014-07-01 12:15:00,43.97,43.97,43.94,43.96,66500.0,30.722,30.722,30.701,30.715,66500.0
2014-07-01 12:20:00,43.96,43.97,43.95,43.96,40400.0,30.715,30.722,30.708,30.715,40400.0
2014-07-01 12:25:00,43.97,43.98,43.95,43.96,141900.0,30.722,30.7289,30.708,30.715,141900.0
2014-07-01 12:30:00,43.96,43.98,43.96,43.97,110400.0,30.715,30.7289,30.715,30.722,110400.0
2014-07-01 12:35:00,43.97,44.0,43.97,44.0,71900.0,30.722,30.7429,30.722,30.7429,71900.0
2014-07-01 12:40:00,44.0,44.01,43.99,44.0,45600.0,30.7429,30.7499,30.7359,30.7429,45600.0
2014-07-01 12:45:00,44.0,44.0,43.98,43.99,69000.0,30.7429,30.7429,30.7289,30.7359,69000.0
2014-07-01 12:50:00,43.99,44.02,43.98,44.01,96500.0,30.7359,30.7569,30.7289,30.7499,96500.0
2014-07-01 12:55:00,44.01,44.01,43.98,43.99,123600.0,30.7499,30.7499,30.7289,30.7359,123600.0
2014-07-01 13:00:00,43.98,44.01,43.97,44.01,145100.0,30.7289,30.7499,30.722,30.7499,145100.0
2014-07-01 13:05:00,44.01,44.01,43.97,43.98,69100.0,30.7499,30.7499,30.722,30.7289,69100.0
2014-07-01 13:10:00,43.98,44.0,43.97,43.99,117100.0,30.7289,30.7429,30.722,30.7359,117100.0
2014-07-01 13:15:00,44.0,44.0,43.98,43.98,52200.0,30.7429,30.7429,30.7289,30.7289,52200.0
2014-07-01 13:20:00,43.98,44.0,43.97,43.98,62400.0,30.7289,30.7429,30.722,30.7289,62400.0
2014-07-01 13:25:00,43.97,43.97,43.95,43.96,65400.0,30.722,30.722,30.708,30.715,65400.0
2014-07-01 13:30:00,43.96,43.98,43.96,43.97,73800.0,30.715,30.7289,30.715,30.722,73800.0
2014-07-01 13:35:00,43.97,43.98,43.94,43.95,58700.0,30.722,30.7289,30.701,30.708,58700.0
2014-07-01 13:40:00,43.95,43.96,43.94,43.94,69500.0,30.708,30.715,30.701,30.701,69500.0
2014-07-01 13:45:00,43.94,43.96,43.91,43.91,66300.0,30.701,30.715,30.68,30.68,66300.0
2014-07-01 13:50:00,43.91,43.94,43.91,43.93,75900.0,30.68,30.701,30.68,30.694,75900.0
2014-07-01 13:55:00,43.93,43.94,43.91,43.92,85800.0,30.694,30.701,30.68,30.687,85800.0
2014-07-01 14:00:00,43.91,43.94,43.91,43.91,44200.0,30.68,30.701,30.68,30.68,44200.0
2014-07-01 14:05:00,43.91,43.95,43.91,43.95,86600.0,30.68,30.708,30.68,30.708,86600.0
2014-07-01 14:10:00,43.95,43.95,43.91,43.91,59800.0,30.708,30.708,30.68,30.68,59800.0
2014-07-01 14:15:00,43.91,43.93,43.91,43.91,63400.0,30.68,30.694,30.68,30.68,63400.0
2014-07-01 14:20:00,43.91,43.92,43.9,43.91,26700.0,30.68,30.687,30.673,30.68,26700.0
2014-07-01 14:25:00,43.9,43.91,43.87,43.88,64400.0,30.673,30.68,30.6521,30.6591,64400.0
2014-07-01 14:30:00,43.88,43.91,43.87,43.9,75500.0,30.6591,30.68,30.6521,30.673,75500.0
2014-07-01 14:35:00,43.91,43.94,43.91,43.93,83400.0,30.68,30.701,30.68,30.694,83400.0
2014-07-01 14:40:00,43.93,43.94,43.91,43.93,50600.0,30.694,30.701,30.68,30.694,50600.0
2014-07-01 14:45:00,43.94,43.94,43.9,43.91,79800.0,30.701,30.701,30.673,30.68,79800.0
2014-07-01 14:50:00,43.91,43.93,43.9,43.91,198000.0,30.68,30.694,30.673,30.68,198000.0
2014-07-01 14:55:00,43.91,43.94,43.91,43.92,92700.0,30.68,30.701,30.68,30.687,92700.0
2014-07-01 15:00:00,43.92,43.94,43.92,43.94,45500.0,30.687,30.701,30.687,30.701,45500.0
2014-07-01 15:05:00,43.94,43.95,43.92,43.95,58800.0,30.701,30.708,30.687,30.708,58800.0
2014-07-01 15:10:00,43.95,43.95,43.92,43.93,53600.0,30.708,30.708,30.687,30.694,53600.0
2014-07-01 15:15:00,43.92,43.96,43.9,43.96,75400.0,30.687,30.715,30.673,30.715,75400.0
2014-07-01 15:20:00,43.95,43.95,43.93,43.94,39800.0,30.708,30.708,30.694,30.701,39800.0
2014-07-01 15:25:00,43.94,43.95,43.93,43.94,165800.0,30.701,30.708,30.694,30.701,165800.0
2014-07-01 15:30:00,43.94,43.94,43.92,43.93,100800.0,30.701,30.701,30.687,30.694,100800.0
2014-07-01 15:35:00,43.93,43.94,43.91,43.91,97000.0,30.694,30.701,30.68,30.68,97000.0
2014-07-01 15:40:00,43.91,43.92,43.9,43.9,107100.0,30.68,30.687,30.673,30.673,107100.0
2014-07-01 15:45:00,43.91,43.93,43.89,43.89,111500.0,30.68,30.694,30.6661,30.6661,111500.0
2014-07-01 15:50:00,43.9,43.9,43.84,43.84,140000.0,30.673,30.673,30.6311,30.6311,140000.0
2014-07-01 15:55:00,43.84,43.85,43.81,43.83,346500.0,30.6311,30.6381,30.6102,30.6241,346500.0
2014-07-02 09:30:00,43.7,43.72,43.5,43.6,603000.0,30.5333,30.5473,30.3936,30.4634,603000.0
2014-07-02 09:35:00,43.6,43.65,43.48,43.51,432100.0,30.4634,30.4984,30.3796,30.4006,432100.0
2014-07-02 09:40:00,43.51,43.56,43.51,43.51,318800.0,30.4006,30.4355,30.4006,30.4006,318800.0
2014-07-02 09:45:00,43.52,43.56,43.44,43.44,293600.0,30.4075,30.4355,30.3516,30.3516,293600.0
2014-07-02 09:50:00,43.45,43.48,43.43,43.45,160300.0,30.3586,30.3796,30.3447,30.3586,160300.0
2014-07-02 09:55:00,43.44,43.45,43.34,43.35,250300.0,30.3516,30.3586,30.2818,30.2888,250300.0
2014-07-02 10:00:00,43.35,43.35,43.29,43.3,453100.0,30.2888,30.2888,30.2468,30.2538,453100.0
2014-07-02 10:05:00,43.3,43.32,43.22,43.23,749000.0,30.2538,30.2678,30.1979,30.2049,749000.0
2014-07-02 10:10:00,43.24,43.3,43.23,43.28,266500.0,30.2119,30.2538,30.2049,30.2399,266500.0
2014-07-02 10:15:00,43.27,43.31,43.26,43.26,147000.0,30.2329,30.2608,30.2259,30.2259,147000.0
2014-07-02 10:20:00,43.27,43.27,43.24,43.25,117700.0,30.2329,30.2329,30.2119,30.2189,117700.0
2014-07-02 10:25:00,43.25,43.28,43.23,43.24,244400.0,30.2189,30.2399,30.2049,30.2119,244400.0
2014-07-02 10:30:00,43.24,43.27,43.23,43.25,359300.0,30.2119,30.2329,30.2049,30.2189,359300.0
2014-07-02 10:35:00,43.25,43.29,43.25,43.26,119800.0,30.2189,30.2468,30.2189,30.2259,119800.0
2014-07-02 10:40:00,43.26,43.3,43.26,43.28,219200.0,30.2259,30.2538,30.2259,30.2399,219200.0
2014-07-02 10:45:00,43.27,43.29,43.26,43.27,151900.0,30.2329,30.2468,30.2259,30.2329,151900.0
2014-07-02 10:50:00,43.28,43.28,43.25,43.26,38600.0,30.2399,30.2399,30.2189,30.2259,38600.0
2014-07-02 10:55:00,43.27,43.28,43.24,43.26,96100.0,30.2329,30.2399,30.2119,30.2259,96100.0
2014-07-02 11:00:00,43.26,43.33,43.25,43.32,141600.0,30.2259,30.2748,30.2189,30.2678,141600.0
2014-07-02 11:05:00,43.32,43.34,43.31,43.33,90500.0,30.2678,30.2818,30.2608,30.2748,90500.0
2014-07-02 11:10:00,43.33,43.35,43.32,43.34,72300.0,30.2748,30.2888,30.2678,30.2818,72300.0
2014-07-02 11:15:00,43.34,43.34,43.28,43.3,284900.0,30.2818,30.2818,30.2399,30.2538,284900.0
2014-07-02 11:20:00,43.3,43.32,43.29,43.3,68300.0,30.2538,30.2678,30.2468,30.2538,68300.0
2014-07-02 11:25:00,43.3,43.35,43.3,43.33,65500.0,30.2538,30.2888,30.2538,30.2748,65500.0
2014-07-02 11:30:00,43.33,43.34,43.3,43.31,108500.0,30.2748,30.2818,30.2538,30.2608,108500.0
2014-07-02 11:35:00,43.3,43.3,43.25,43.27,65400.0,30.2538,30.2538,30.2189,30.2329,65400.0
2014-07-02 11:40:00,43.27,43.29,43.24,43.25,222300.0,30.2329,30.2468,30.2119,30.2189,222300.0
2014-07-02 11:45:00,43.25,43.26,43.21,43.23,332100.0,30.2189,30.2259,30.1909,30.2049,332100.0
2014-07-02 11:50:00,43.23,43.23,43.22,43.23,66800.0,30.2049,30.2049,30.1979,30.2049,66800.0
2014-07-02 11:55:00,43.23,43.23,43.2,43.21,64500.0,30.2049,30.2049,30.184,30.1909,64500.0
2014-07-02 12:00:00,43.21,43.21,43.17,43.18,420300.0,30.1909,30.1909,30.163,30.17,420300.0
2014-07-02 12:05:00,43.17,43.18,43.13,43.13,238500.0,30.163,30.17,30.135,30.135,238500.0
2014-07-02 12:10:00,43.14,43.14,43.11,43.12,62400.0,30.142,30.142,30.1211,30.1281,62400.0
2014-07-02 12:15:00,43.13,43.13,43.09,43.09,375800.0,30.135,30.135,30.1071,30.1071,375800.0
2014-07-02 12:20:00,43.09,43.1,43.08,43.09,78800.0,30.1071,30.1141,30.1001,30.1071,78800.0
2014-07-02 12:25:00,43.09,43.09,43.04,43.04,89700.0,30.1071,30.1071,30.0722,30.0722,89700.0
2014-07-02 12:30:00,43.04,43.06,43.02,43.04,106700.0,30.0722,30.0861,30.0582,30.0722,106700.0
2014-07-02 12:35:00,43.04,43.05,42.99,42.99,311200.0,30.0722,30.0791,30.0372,30.0372,311200.0
2014-07-02 12:40:00,42.99,43.0,42.94,42.94,370400.0,30.0372,30.0442,30.0023,30.0023,370400.0
2014-07-02 12:45:00,42.94,42.95,42.93,42.94,49700.0,30.0023,30.0093,29.9953,30.0023,49700.0
2014-07-02 12:50:00,42.94,42.94,42.87,42.88,153200.0,30.0023,30.0023,29.9534,29.9604,153200.0
2014-07-02 12:55:00,42.87,42.87,42.82,42.87,342900.0,29.9534,29.9534,29.9184,29.9534,342900.0
2014-07-02 13:00:00,42.87,42.87,42.83,42.87,157400.0,29.9534,29.9534,29.9254,29.9534,157400.0
2014-07-02 13:05:00,42.87,42.93,42.86,42.91,180800.0,29.9534,29.9953,29.9464,29.9813,180800.0
2014-07-02 13:10:00,42.92,42.92,42.89,42.91,60300.0,29.9883,29.9883,29.9674,29.9813,60300.0
2014-07-02 13:15:00,42.92,42.93,42.89,42.9,58900.0,29.9883,29.9953,29.9674,29.9743,58900.0
2014-07-02 13:20:00,42.89,42.93,42.88,42.91,42000.0,29.9674,29.9953,29.9604,29.9813,42000.0
2014-07-02 13:25:00,42.91,42.91,42.87,42.9,60000.0,29.9813,29.9813,29.9534,29.9743,60000.0
2014-07-02 13:30:00,42.91,42.91,42.86,42.88,114700.0,29.9813,29.9813,29.9464,29.9604,114700.0
2014-07-02 13:35:00,42.88,42.93,42.86,42.92,148200.0,29.9604,29.9953,29.9464,29.9883,148200.0
2014-07-02 13:40:00,42.92,42.93,42.88,42.88,42900.0,29.9883,29.9953,29.9604,29.9604,42900.0
2014-07-02 13:45:00,42.89,42.9,42.87,42.89,55300.0,29.9674,29.9743,29.9534,29.9674,55300.0
2014-07-02 13:50:00,42.89,42.93,42.88,42.91,174800.0,29.9674,29.9953,29.9604,29.9813,174800.0
2014-07-02 13:55:00,42.92,42.97,42.91,42.94,88300.0,29.9883,30.0233,29.9813,30.0023,88300.0
2014-07-02 14:00:00,42.95,43.02,42.94,43.01,103000.0,30.0093,30.0582,30.0023,30.0512,103000.0
2014-07-02 14:05:00,43.01,43.08,43.01,43.05,129300.0,30.0512,30.1001,30.0512,30.0791,129300.0
2014-07-02 14:10:00,43.05,43.09,43.03,43.09,169100.0,30.0791,30.1071,30.0652,30.1071,169100.0
2014-07-02 14:15:00,43.09,43.11,43.06,43.1,94400.0,30.1071,30.1211,30.0861,30.1141,94400.0
2014-07-02 14:20:00,43.1,43.12,43.07,43.07,67500.0,30.1141,30.1281,30.0931,30.0931,67500.0
2014-07-02 14:25:00,43.08,43.11,43.08,43.1,54900.0,30.1001,30.1211,30.1001,30.1141,54900.0
2014-07-02 14:30:00,43.1,43.13,43.09,43.13,32700.0,30.1141,30.135,30.1071,30.135,32700.0
2014-07-02 14:35:00,43.12,43.13,43.08,43.11,71300.0,30.1281,30.135,30.1001,30.1211,71300.0
2014-07-02 14:40:00,43.11,43.14,43.09,43.14,65300.0,30.1211,30.142,30.1071,30.142,65300.0
2014-07-02 14:45:00,43.13,43.13,43.08,43.08,86700.0,30.135,30.135,30.1001,30.1001,86700.0
2014-07-02 14:50:00,43.07,43.11,43.07,43.11,125300.0,30.0931,30.1211,30.0931,30.1211,125300.0
2014-07-02 14:55:00,43.1,43.14,43.1,43.13,132500.0,30.1141,30.142,30.1141,30.135,132500.0
2014-07-02 15:00:00,43.13,43.14,43.1,43.11,156000.0,30.135,30.142,30.1141,30.1211,156000.0
2014-07-02 15:05:00,43.11,43.13,43.1,43.12,339800.0,30.1211,30.135,30.1141,30.1281,339800.0
2014-07-02 15:10:00,43.12,43.13,43.07,43.08,84600.0,30.1281,30.135,30.0931,30.1001,84600.0
2014-07-02 15:15:00,43.08,43.09,43.04,43.05,96900.0,30.1001,30.1071,30.0722,30.0791,96900.0
2014-07-02 15:20:00,43.05,43.06,43.02,43.02,386400.0,30.0791,30.0861,30.0582,30.0582,386400.0
2014-07-02 15:25:00,43.03,43.03,42.96,42.97,84500.0,30.0652,30.0652,30.0163,30.0233,84500.0
2014-07-02 15:30:00,42.97,42.98,42.96,42.97,65400.0,30.0233,30.0302,30.0163,30.0233,65400.0
2014-07-02 15:35:00,42.97,42.98,42.93,42.94,232500.0,30.0233,30.0302,29.9953,30.0023,232500.0
2014-07-02 15:40:00,42.94,42.95,42.88,42.88,627400.0,30.0023,30.0093,29.9604,29.9604,627400.0
2014-07-02 15:45:00,42.89,42.93,42.89,42.9,366200.0,29.9674,29.9953,29.9674,29.9743,366200.0
2014-07-02 15:50:00,42.9,42.93,42.9,42.91,362600.0,29.9743,29.9953,29.9743,29.9813,362600.0
2014-07-02 15:55:00,42.92,42.97,42.91,42.96,598400.0,29.9883,30.0233,29.9813,30.0163,598400.0
2014-07-03 09:30:00,42.64,42.88,42.48,42.64,969100.0,29.7927,29.9604,29.6809,29.7927,969100.0
2014-07-03 09:35:00,42.65,42.65,42.53,42.56,620900.0,29.7997,29.7997,29.7158,29.7368,620900.0
2014-07-03 09:40:00,42.56,42.65,42.55,42.61,460700.0,29.7368,29.7997,29.7298,29.7717,460700.0
2014-07-03 09:45:00,42.61,42.65,42.59,42.6,404900.0,29.7717,29.7997,29.7577,29.7647,404900.0
2014-07-03 09:50:00,42.6,42.64,42.59,42.63,517900.0,29.7647,29.7927,29.7577,29.7857,517900.0
2014-07-03 09:55:00,42.63,42.63,42.52,42.53,275700.0,29.7857,29.7857,29.7088,29.7158,275700.0
2014-07-03 10:00:00,42.53,42.55,42.47,42.48,430700.0,29.7158,29.7298,29.6739,29.6809,430700.0
2014-07-03 10:05:00,42.48,42.51,42.47,42.49,206800.0,29.6809,29.7018,29.6739,29.6879,206800.0
2014-07-03 10:10:00,42.48,42.51,42.46,42.5,290000.0,29.6809,29.7018,29.6669,29.6949,290000.0
2014-07-03 10:15:00,42.5,42.52,42.46,42.48,175500.0,29.6949,29.7088,29.6669,29.6809,175500.0
2014-07-03 10:20:00,42.48,42.48,42.41,42.44,276300.0,29.6809,29.6809,29.632,29.6529,276300.0
2014-07-03 10:25:00,42.45,42.47,42.42,42.42,118900.0,29.6599,29.6739,29.639,29.639,118900.0
2014-07-03 10:30:00,42.43,42.43,42.37,42.38,245300.0,29.646,29.646,29.604,29.611,245300.0
2014-07-03 10:35:00,42.37,42.43,42.37,42.38,553100.0,29.604,29.646,29.604,29.611,553100.0
2014-07-03 10:40:00,42.38,42.41,42.38,42.39,246700.0,29.611,29.632,29.611,29.618,246700.0
2014-07-03 10:45:00,42.39,42.4,42.34,42.34,121300.0,29.618,29.625,29.5831,29.5831,121300.0
2014-07-03 10:50:00,42.34,42.35,42.31,42.31,172000.0,29.5831,29.5901,29.5621,29.5621,172000.0
2014-07-03 10:55:00,42.32,42.35,42.31,42.34,126300.0,29.5691,29.5901,29.5621,29.5831,126300.0
2014-07-03 11:00:00,42.33,42.36,42.33,42.36,114200.0,29.5761,29.597,29.5761,29.597,114200.0
2014-07-03 11:05:00,42.35,42.37,42.35,42.37,87700.0,29.5901,29.604,29.5901,29.604,87700.0
2014-07-03 11:10:00,42.36,42.38,42.35,42.37,256400.0,29.597,29.611,29.5901,29.604,256400.0
2014-07-03 11:15:00,42.37,42.42,42.37,42.41,90300.0,29.604,29.639,29.604,29.632,90300.0
2014-07-03 11:20:00,42.41,42.42,42.39,42.4,129800.0,29.632,29.639,29.618,29.625,129800.0
2014-07-03 11:25:00,42.39,42.42,42.39,42.41,87800.0,29.618,29.639,29.618,29.632,87800.0
2014-07-03 11:30:00,42.4,42.43,42.4,42.43,141800.0,29.625,29.646,29.625,29.646,141800.0
2014-07-03 11:35:00,42.43,42.45,42.42,42.44,110300.0,29.646,29.6599,29.639,29.6529,110300.0
2014-07-03 11:40:00,42.43,42.44,42.41,42.43,133000.0,29.646,29.6529,29.632,29.646,133000.0
2014-07-03 11:45:00,42.43,42.43,42.4,42.43,115500.0,29.646,29.646,29.625,29.646,115500.0
2014-07-03 11:50:00,42.43,42.46,42.43,42.46,94500.0,29.646,29.6669,29.646,29.6669,94500.0
2014-07-03 11:55:00,42.46,42.49,42.45,42.48,275100.0,29.6669,29.6879,29.6599,29.6809,275100.0
2014-07-03 12:00:00,42.48,42.5,42.46,42.46,519300.0,29.6809,29.6949,29.6669,29.6669,519300.0
2014-07-03 12:05:00,42.46,42.47,42.44,42.45,367400.0,29.6669,29.6739,29.6529,29.6599,367400.0
2014-07-03 12:10:00,42.46,42.47,42.45,42.47,88400.0,29.6669,29.6739,29.6599,29.6739,88400.0
2014-07-03 12:15:00,42.46,42.48,42.43,42.44,279600.0,29.6669,29.6809,29.646,29.6529,279600.0
2014-07-03 12:20:00,42.44,42.46,42.43,42.45,157300.0,29.6529,29.6669,29.646,29.6599,157300.0
2014-07-03 12:25:00,42.46,42.48,42.45,42.48,104700.0,29.6669,29.6809,29.6599,29.6809,104700.0
2014-07-03 12:30:00,42.48,42.52,42.48,42.52,296000.0,29.6809,29.7088,29.6809,29.7088,296000.0
2014-07-03 12:35:00,42.51,42.51,42.46,42.47,475600.0,29.7018,29.7018,29.6669,29.6739,475600.0
2014-07-03 12:40:00,42.48,42.5,42.46,42.5,202600.0,29.6809,29.6949,29.6669,29.6949,202600.0
2014-07-03 12:45:00,42.5,42.55,42.5,42.54,289600.0,29.6949,29.7298,29.6949,29.7228,289600.0
2014-07-03 12:50:00,42.54,42.55,42.51,42.52,426500.0,29.7228,29.7298,29.7018,29.7088,426500.0
2014-07-03 12:55:00,42.53,42.53,42.48,42.49,511700.0,29.7158,29.7158,29.6809,29.6879,511700.0
2014-07-07 09:30:00,42.48,42.56,42.47,42.51,401000.0,29.6809,29.7368,29.6739,29.7018,401000.0
2014-07-07 09:35:00,42.52,42.62,42.52,42.62,317700.0,29.7088,29.7787,29.7088,29.7787,317700.0
2014-07-07 09:40:00,42.62,42.69,42.62,42.65,215000.0,29.7787,29.8276,29.7787,29.7997,215000.0
2014-07-07 09:45:00,42.64,42.65,42.59,42.65,121200.0,29.7927,29.7997,29.7577,29.7997,121200.0
2014-07-07 09:50:00,42.64,42.68,42.62,42.67,76400.0,29.7927,29.8206,29.7787,29.8136,76400.0
2014-07-07 09:55:00,42.67,42.72,42.67,42.72,401800.0,29.8136,29.8486,29.8136,29.8486,401800.0
2014-07-07 10:00:00,42.71,42.76,42.69,42.76,230700.0,29.8416,29.8765,29.8276,29.8765,230700.0
2014-07-07 10:05:00,42.75,42.77,42.73,42.76,183800.0,29.8695,29.8835,29.8556,29.8765,183800.0
2014-07-07 10:10:00,42.76,42.8,42.74,42.8,185500.0,29.8765,29.9045,29.8626,29.9045,185500.0
2014-07-07 10:15:00,42.8,42.81,42.76,42.77,172400.0,29.9045,29.9115,29.8765,29.8835,172400.0
2014-07-07 10:20:00,42.77,42.77,42.72,42.76,152100.0,29.8835,29.8835,29.8486,29.8765,152100.0
2014-07-07 10:25:00,42.76,42.81,42.74,42.8,128700.0,29.8765,29.9115,29.8626,29.9045,128700.0
2014-07-07 10:30:00,42.8,42.81,42.77,42.8,81000.0,29.9045,29.9115,29.8835,29.9045,81000.0
2014-07-07 10:35:00,42.79,42.79,42.75,42.77,184300.0,29.8975,29.8975,29.8695,29.8835,184300.0
2014-07-07 10:40:00,42.78,42.79,42.76,42.79,56700.0,29.8905,29.8975,29.8765,29.8975,56700.0
2014-07-07 10:45:00,42.78,42.83,42.78,42.83,65300.0,29.8905,29.9254,29.8905,29.9254,65300.0
2014-07-07 10:50:00,42.83,42.88,42.82,42.87,135500.0,29.9254,29.9604,29.9184,29.9534,135500.0
2014-07-07 10:55:00,42.86,42.87,42.82,42.83,371700.0,29.9464,29.9534,29.9184,29.9254,371700.0
2014-07-07 11:00:00,42.82,42.83,42.78,42.83,207900.0,29.9184,29.9254,29.8905,29.9254,207900.0
2014-07-07 11:05:00,42.83,42.83,42.8,42.8,118400.0,29.9254,29.9254,29.9045,29.9045,118400.0
2014-07-07 11:10:00,42.8,42.82,42.8,42.81,94800.0,29.9045,29.9184,29.9045,29.9115,94800.0
2014-07-07 11:15:00,42.81,42.82,42.79,42.82,213600.0,29.9115,29.9184,29.8975,29.9184,213600.0
2014-07-07 11:20:00,42.82,42.84,42.8,42.82,222500.0,29.9184,29.9324,29.9045,29.9184,222500.0
2014-07-07 11:25:00,42.81,42.84,42.81,42.83,215100.0,29.9115,29.9324,29.9115,29.9254,215100.0
2014-07-07 11:30:00,42.83,42.83,42.76,42.79,265800.0,29.9254,29.9254,29.8765,29.8975,265800.0
2014-07-07 11:35:00,42.78,42.78,42.71,42.75,97600.0,29.8905,29.8905,29.8416,29.8695,97600.0
2014-07-07 11:40:00,42.76,42.76,42.71,42.71,116900.0,29.8765,29.8765,29.8416,29.8416,116900.0
2014-07-07 11:45:00,42.72,42.73,42.71,42.72,86900.0,29.8486,29.8556,29.8416,29.8486,86900.0
2014-07-07 11:50:00,42.72,42.72,42.68,42.7,122500.0,29.8486,29.8486,29.8206,29.8346,122500.0
2014-07-07 11:55:00,42.7,42.71,42.68,42.7,148200.0,29.8346,29.8416,29.8206,29.8346,148200.0
2014-07-07 12:00:00,42.7,42.73,42.7,42.7,87000.0,29.8346,29.8556,29.8346,29.8346,87000.0
2014-07-07 12:05:00,42.7,42.7,42.65,42.65,123100.0,29.8346,29.8346,29.7997,29.7997,123100.0
2014-07-07 12:10:00,42.66,42.69,42.65,42.69,118100.0,29.8067,29.8276,29.7997,29.8276,118100.0
2014-07-07 12:15:00,42.68,42.69,42.68,42.68,74100.0,29.8206,29.8276,29.8206,29.8206,74100.0
2014-07-07 12:20:00,42.68,42.71,42.66,42.66,184800.0,29.8206,29.8416,29.8067,29.8067,184800.0
2014-07-07 12:25:00,42.66,42.67,42.64,42.66,68700.0,29.8067,29.8136,29.7927,29.8067,68700.0
2014-07-07 12:30:00,42.66,42.66,42.61,42.62,86000.0,29.8067,29.8067,29.7717,29.7787,86000.0
2014-07-07 12:35:00,42.61,42.62,42.57,42.57,67800.0,29.7717,29.7787,29.7438,29.7438,67800.0
2014-07-07 12:40:00,42.57,42.58,42.56,42.58,85700.0,29.7438,29.7508,29.7368,29.7508,85700.0
2014-07-07 12:45:00,42.58,42.59,42.57,42.59,87500.0,29.7508,29.7577,29.7438,29.7577,87500.0
2014-07-07 12:50:00,42.59,42.61,42.58,42.6,93400.0,29.7577,29.7717,29.7508,29.7647,93400.0
2014-07-07 12:55:00,42.59,42.6,42.58,42.58,88100.0,29.7577,29.7647,29.7508,29.7508,88100.0
2014-07-07 13:00:00,42.59,42.61,42.58,42.59,151900.0,29.7577,29.7717,29.7508,29.7577,151900.0
2014-07-07 13:05:00,42.59,42.63,42.59,42.63,108700.0,29.7577,29.7857,29.7577,29.7857,108700.0
2014-07-07 13:10:00,42.63,42.63,42.62,42.63,13400.0,29.7857,29.7857,29.7787,29.7857,13400.0
2014-07-07 13:15:00,42.63,42.65,42.61,42.65,34800.0,29.7857,29.7997,29.7717,29.7997,34800.0
2014-07-07 13:20:00,42.65,42.65,42.62,42.64,60900.0,29.7997,29.7997,29.7787,29.7927,60900.0
2014-07-07 13:25:00,42.64,42.65,42.63,42.63,24600.0,29.7927,29.7997,29.7857,29.7857,24600.0
2014-07-07 13:30:00,42.63,42.65,42.63,42.64,66400.0,29.7857,29.7997,29.7857,29.7927,66400.0
2014-07-07 13:35:00,42.65,42.65,42.62,42.64,43800.0,29.7997,29.7997,29.7787,29.7927,43800.0
2014-07-07 13:40:00,42.65,42.66,42.62,42.63,31200.0,29.7997,29.8067,29.7787,29.7857,31200.0
2014-07-07 13:45:00,42.62,42.66,42.62,42.65,59200.0,29.7787,29.8067,29.7787,29.7997,59200.0
2014-07-07 13:50:00,42.64,42.64,42.6,42.62,142000.0,29.7927,29.7927,29.7647,29.7787,142000.0
2014-07-07 13:55:00,42.62,42.64,42.61,42.63,70000.0,29.7787,29.7927,29.7717,29.7857,70000.0
2014-07-07 14:00:00,42.63,42.64,42.6,42.61,134200.0,29.7857,29.7927,29.7647,29.7717,134200.0
2014-07-07 14:05:00,42.62,42.62,42.58,42.6,103900.0,29.7787,29.7787,29.7508,29.7647,103900.0
2014-07-07 14:10:00,42.59,42.61,42.58,42.58,31900.0,29.7577,29.7717,29.7508,29.7508,31900.0
2014-07-07 14:15:00,42.59,42.59,42.58,42.59,23000.0,29.7577,29.7577,29.7508,29.7577,23000.0
2014-07-07 14:20:00,42.59,42.59,42.57,42.58,30300.0,29.7577,29.7577,29.7438,29.7508,30300.0
2014-07-07 14:25:00,42.58,42.58,42.57,42.58,14100.0,29.7508,29.7508,29.7438,29.7508,14100.0
2014-07-07 14:30:00,42.58,42.58,42.54,42.54,69000.0,29.7508,29.7508,29.7228,29.7228,69000.0
2014-07-07 14:35:00,42.55,42.56,42.53,42.55,72600.0,29.7298,29.7368,29.7158,29.7298,72600.0
2014-07-07 14:40:00,42.55,42.57,42.54,42.56,64800.0,29.7298,29.7438,29.7228,29.7368,64800.0
2014-07-07 14:45:00,42.55,42.57,42.55,42.56,50400.0,29.7298,29.7438,29.7298,29.7368,50400.0
2014-07-07 14:50:00,42.56,42.58,42.55,42.55,40200.0,29.7368,29.7508,29.7298,29.7298,40200.0
2014-07-07 14:55:00,42.55,42.56,42.53,42.54,40900.0,29.7298,29.7368,29.7158,29.7228,40900.0
2014-07-07 15:00:00,42.54,42.55,42.54,42.55,8100.0,29.7228,29.7298,29.7228,29.7298,8100.0
2014-07-07 15:05:00,42.55,42.57,42.55,42.57,49000.0,29.7298,29.7438,29.7298,29.7438,49000.0
2014-07-07 15:10:00,42.57,42.58,42.56,42.57,35700.0,29.7438,29.7508,29.7368,29.7438,35700.0
2014-07-07 15:15:00,42.57,42.61,42.57,42.59,39200.0,29.7438,29.7717,29.7438,29.7577,39200.0
2014-07-07 15:20:00,42.6,42.62,42.59,42.62,114200.0,29.7647,29.7787,29.7577,29.7787,114200.0
2014-07-07 15:25:00,42.62,42.66,42.61,42.65,346600.0,29.7787,29.8067,29.7717,29.7997,346600.0
2014-07-07 15:30:00,42.65,42.66,42.64,42.65,161400.0,29.7997,29.8067,29.7927,29.7997,161400.0
2014-07-07 15:35:00,42.64,42.65,42.63,42.64,111400.0,29.7927,29.7997,29.7857,29.7927,111400.0
2014-07-07 15:40:00,42.65,42.67,42.64,42.67,125700.0,29.7997,29.8136,29.7927,29.8136,125700.0
2014-07-07 15:45:00,42.67,42.7,42.66,42.66,156700.0,29.8136,29.8346,29.8067,29.8067,156700.0
2014-07-07 15:50:00,42.66,42.68,42.65,42.67,221100.0,29.8067,29.8206,29.7997,29.8136,221100.0
2014-07-07 15:55:00,42.66,42.7,42.66,42.7,422400.0,29.8067,29.8346,29.8067,29.8346,422400.0
2014-07-08 09:30:00,42.74,42.86,42.7,42.82,296700.0,29.8626,29.9464,29.8346,29.9184,296700.0
2014-07-08 09:35:00,42.82,42.96,42.81,42.91,544700.0,29.9184,30.0163,29.9115,29.9813,544700.0
2014-07-08 09:40:00,42.92,42.93,42.84,42.85,360900.0,29.9883,29.9953,29.9324,29.9394,360900.0
2014-07-08 09:45:00,42.86,42.9,42.82,42.86,221500.0,29.9464,29.9743,29.9184,29.9464,221500.0
2014-07-08 09:50:00,42.86,42.93,42.83,42.89,158700.0,29.9464,29.9953,29.9254,29.9674,158700.0
2014-07-08 09:55:00,42.89,42.96,42.89,42.93,801800.0,29.9674,30.0163,29.9674,29.9953,801800.0
2014-07-08 10:00:00,42.93,42.95,42.88,42.88,302700.0,29.9953,30.0093,29.9604,29.9604,302700.0
2014-07-08 10:05:00,42.87,42.95,42.86,42.94,134900.0,29.9534,30.0093,29.9464,30.0023,134900.0
2014-07-08 10:10:00,42.94,42.96,42.91,42.96,81000.0,30.0023,30.0163,29.9813,30.0163,81000.0
2014-07-08 10:15:00,42.96,42.99,42.93,42.97,87600.0,30.0163,30.0372,29.9953,30.0233,87600.0
2014-07-08 10:20:00,42.98,43.03,42.94,43.02,244700.0,30.0302,30.0652,30.0023,30.0582,244700.0
2014-07-08 10:25:00,43.02,43.04,43.0,43.02,170200.0,30.0582,30.0722,30.0442,30.0582,170200.0
2014-07-08 10:30:00,43.02,43.05,43.0,43.0,140300.0,30.0582,30.0791,30.0442,30.0442,140300.0
2014-07-08 10:35:00,43.01,43.04,43.0,43.04,158300.0,30.0512,30.0722,30.0442,30.0722,158300.0
2014-07-08 10:40:00,43.03,43.05,43.01,43.01,94300.0,30.0652,30.0791,30.0512,30.0512,94300.0
2014-07-08 10:45:00,43.01,43.04,42.99,43.0,193300.0,30.0512,30.0722,30.0372,30.0442,193300.0
2014-07-08 10:50:00,43.0,43.04,42.99,43.04,122500.0,30.0442,30.0722,30.0372,30.0722,122500.0
2014-07-08 10:55:00,43.04,43.04,42.91,42.91,129100.0,30.0722,30.0722,29.9813,29.9813,129100.0
2014-07-08 11:00:00,42.91,42.94,42.9,42.94,124000.0,29.9813,30.0023,29.9743,30.0023,124000.0
2014-07-08 11:05:00,42.94,42.95,42.91,42.91,62100.0,30.0023,30.0093,29.9813,29.9813,62100.0
2014-07-08 11:10:00,42.91,42.94,42.91,42.93,58600.0,29.9813,30.0023,29.9813,29.9953,58600.0
2014-07-08 11:15:00,42.93,42.93,42.89,42.9,115100.0,29.9953,29.9953,29.9674,29.9743,115100.0
2014-07-08 11:20:00,42.91,42.93,42.89,42.91,80100.0,29.9813,29.9953,29.9674,29.9813,80100.0
2014-07-08 11:25:00,42.91,42.94,42.9,42.91,126800.0,29.9813,30.0023,29.9743,29.9813,126800.0
2014-07-08 11:30:00,42.91,42.92,42.89,42.9,96300.0,29.9813,29.9883,29.9674,29.9743,96300.0
2014-07-08 11:35:00,42.9,42.93,42.9,42.93,59200.0,29.9743,29.9953,29.9743,29.9953,59200.0
2014-07-08 11:40:00,42.94,42.97,42.92,42.97,228900.0,30.0023,30.0233,29.9883,30.0233,228900.0
2014-07-08 11:45:00,42.97,42.99,42.96,42.97,81300.0,30.0233,30.0372,30.0163,30.0233,81300.0
2014-07-08 11:50:00,42.98,42.98,42.94,42.96,216700.0,30.0302,30.0302,30.0023,30.0163,216700.0
2014-07-08 11:55:00,42.95,42.98,42.93,42.94,79700.0,30.0093,30.0302,29.9953,30.0023,79700.0
2014-07-08 12:00:00,42.94,42.96,42.93,42.95,59100.0,30.0023,30.0163,29.9953,30.0093,59100.0
2014-07-08 12:05:00,42.95,42.95,42.92,42.94,89800.0,30.0093,30.0093,29.9883,30.0023,89800.0
2014-07-08 12:10:00,42.94,42.95,42.92,42.94,73900.0,30.0023,30.0093,29.9883,30.0023,73900.0
2014-07-08 12:15:00,42.95,42.95,42.93,42.95,111200.0,30.0093,30.0093,29.9953,30.0093,111200.0
2014-07-08 12:20:00,42.95,42.95,42.92,42.94,96200.0,30.0093,30.0093,29.9883,30.0023,96200.0
2014-07-08 12:25:00,42.94,42.97,42.94,42.96,71200.0,30.0023,30.0233,30.0023,30.0163,71200.0
2014-07-08 12:30:00,42.97,42.97,42.92,42.93,67800.0,30.0233,30.0233,29.9883,29.9953,67800.0
2014-07-08 12:35:00,42.93,42.93,42.89,42.9,22700.0,29.9953,29.9953,29.9674,29.9743,22700.0
2014-07-08 12:40:00,42.9,42.92,42.89,42.9,98800.0,29.9743,29.9883,29.9674,29.9743,98800.0
2014-07-08 12:45:00,42.89,42.91,42.89,42.9,246700.0,29.9674,29.9813,29.9674,29.9743,246700.0
2014-07-08 12:50:00,42.9,42.93,42.9,42.93,113600.0,29.9743,29.9953,29.9743,29.9953,113600.0
2014-07-08 12:55:00,42.93,42.94,42.92,42.94,222600.0,29.9953,30.0023,29.9883,30.0023,222600.0
2014-07-08 13:00:00,42.94,42.95,42.92,42.93,275700.0,30.0023,30.0093,29.9883,29.9953,275700.0
2014-07-08 13:05:00,42.93,42.97,42.93,42.97,77900.0,29.9953,30.0233,29.9953,30.0233,77900.0
2014-07-08 13:10:00,42.97,42.98,42.95,42.98,224300.0,30.0233,30.0302,30.0093,30.0302,224300.0
2014-07-08 13:15:00,42.98,43.0,42.97,42.98,320700.0,30.0302,30.0442,30.0233,30.0302,320700.0
2014-07-08 13:20:00,42.99,43.0,42.98,43.0,90900.0,30.0372,30.0442,30.0302,30.0442,90900.0
2014-07-08 13:25:00,43.0,43.02,42.98,43.0,119800.0,30.0442,30.0582,30.0302,30.0442,119800.0
2014-07-08 13:30:00,43.0,43.03,43.0,43.01,224400.0,30.0442,30.0652,30.0442,30.0512,224400.0
2014-07-08 13:35:00,43.01,43.02,42.99,43.0,206500.0,30.0512,30.0582,30.0372,30.0442,206500.0
2014-07-08 13:40:00,43.0,43.02,42.99,43.0,294700.0,30.0442,30.0582,30.0372,30.0442,294700.0
2014-07-08 13:45:00,43.0,43.01,42.97,42.99,174800.0,30.0442,30.0512,30.0233,30.0372,174800.0
2014-07-08 13:50:00,42.99,43.02,42.98,43.0,57100.0,30.0372,30.0582,30.0302,30.0442,57100.0
2014-07-08 13:55:00,43.0,43.0,42.98,42.98,19100.0,30.0442,30.0442,30.0302,30.0302,19100.0
2014-07-08 14:00:00,42.98,43.0,42.97,43.0,206100.0,30.0302,30.0442,30.0233,30.0442,206100.0
2014-07-08 14:05:00,43.0,43.0,42.95,42.96,49100.0,30.0442,30.0442,30.0093,30.0163,49100.0
2014-07-08 14:10:00,42.95,42.96,42.93,42.95,39700.0,30.0093,30.0163,29.9953,30.0093,39700.0
2014-07-08 14:15:00,42.95,42.95,42.92,42.92,123200.0,30.0093,30.0093,29.9883,29.9883,123200.0
2014-07-08 14:20:00,42.92,42.94,42.92,42.94,34500.0,29.9883,30.0023,29.9883,30.0023,34500.0
2014-07-08 14:25:00,42.94,42.95,42.92,42.92,38200.0,30.0023,30.0093,29.9883,29.9883,38200.0
2014-07-08 14:30:00,42.92,42.93,42.92,42.93,9100.0,29.9883,29.9953,29.9883,29.9953,9100.0
2014-07-08 14:35:00,42.93,42.95,42.92,42.93,57500.0,29.9953,30.0093,29.9883,29.9953,57500.0
2014-07-08 14:40:00,42.93,42.94,42.92,42.92,47300.0,29.9953,30.0023,29.9883,29.9883,47300.0
2014-07-08 14:45:00,42.92,42.93,42.91,42.91,37100.0,29.9883,29.9953,29.9813,29.9813,37100.0
2014-07-08 14:50:00,42.91,42.94,42.91,42.94,94200.0,29.9813,30.0023,29.9813,30.0023,94200.0
2014-07-08 14:55:00,42.93,42.94,42.91,42.91,45200.0,29.9953,30.0023,29.9813,29.9813,45200.0
2014-07-08 15:00:00,42.91,42.92,42.88,42.88,144000.0,29.9813,29.9883,29.9604,29.9604,144000.0
2014-07-08 15:05:00,42.88,42.89,42.88,42.88,45200.0,29.9604,29.9674,29.9604,29.9604,45200.0
2014-07-08 15:10:00,42.88,42.89,42.87,42.88,69300.0,29.9604,29.9674,29.9534,29.9604,69300.0
2014-07-08 15:15:00,42.88,42.89,42.87,42.89,53600.0,29.9604,29.9674,29.9534,29.9674,53600.0
2014-07-08 15:20:00,42.89,42.91,42.89,42.91,144500.0,29.9674,29.9813,29.9674,29.9813,144500.0
2014-07-08 15:25:00,42.91,42.92,42.9,42.9,262000.0,29.9813,29.9883,29.9743,29.9743,262000.0
2014-07-08 15:30:00,42.9,42.95,42.9,42.95,194000.0,29.9743,30.0093,29.9743,30.0093,194000.0
2014-07-08 15:35:00,42.95,42.95,42.92,42.93,117600.0,30.0093,30.0093,29.9883,29.9953,117600.0
2014-07-08 15:40:00,42.93,42.94,42.91,42.92,319500.0,29.9953,30.0023,29.9813,29.9883,319500.0
2014-07-08 15:45:00,42.93,42.93,42.91,42.93,282200.0,29.9953,29.9953,29.9813,29.9953,282200.0
2014-07-08 15:50:00,42.93,42.96,42.93,42.96,171500.0,29.9953,30.0163,29.9953,30.0163,171500.0
2014-07-08 15:55:00,42.96,42.99,42.94,42.98,908600.0,30.0163,30.0372,30.0023,30.0302,908600.0
2014-07-09 09:30:00,42.99,43.08,42.98,43.05,265200.0,30.0372,30.1001,30.0302,30.0791,265200.0
2014-07-09 09:35:00,43.05,43.05,42.84,42.84,606400.0,30.0791,30.0791,29.9324,29.9324,606400.0
2014-07-09 09:40:00,42.84,42.87,42.79,42.86,220000.0,29.9324,29.9534,29.8975,29.9464,220000.0
2014-07-09 09:45:00,42.87,42.88,42.81,42.82,212400.0,29.9534,29.9604,29.9115,29.9184,212400.0
2014-07-09 09:50:00,42.82,42.91,42.81,42.89,223200.0,29.9184,29.9813,29.9115,29.9674,223200.0
2014-07-09 09:55:00,42.89,42.94,42.87,42.88,199100.0,29.9674,30.0023,29.9534,29.9604,199100.0
2014-07-09 10:00:00,42.88,42.88,42.81,42.82,190100.0,29.9604,29.9604,29.9115,29.9184,190100.0
2014-07-09 10:05:00,42.82,42.86,42.8,42.84,319700.0,29.9184,29.9464,29.9045,29.9324,319700.0
2014-07-09 10:10:00,42.84,42.89,42.81,42.83,142100.0,29.9324,29.9674,29.9115,29.9254,142100.0
2014-07-09 10:15:00,42.84,42.89,42.84,42.89,143900.0,29.9324,29.9674,29.9324,29.9674,143900.0
2014-07-09 10:20:00,42.89,42.93,42.87,42.88,134500.0,29.9674,29.9953,29.9534,29.9604,134500.0
2014-07-09 10:25:00,42.88,42.9,42.86,42.88,97200.0,29.9604,29.9743,29.9464,29.9604,97200.0
2014-07-09 10:30:00,42.88,42.9,42.83,42.84,94100.0,29.9604,29.9743,29.9254,29.9324,94100.0
2014-07-09 10:35:00,42.84,42.86,42.83,42.84,119000.0,29.9324,29.9464,29.9254,29.9324,119000.0
2014-07-09 10:40:00,42.84,42.86,42.8,42.82,224200.0,29.9324,29.9464,29.9045,29.9184,224200.0
2014-07-09 10:45:00,42.81,42.85,42.8,42.83,164200.0,29.9115,29.9394,29.9045,29.9254,164200.0
2014-07-09 10:50:00,42.83,42.85,42.82,42.82,108500.0,29.9254,29.9394,29.9184,29.9184,108500.0
2014-07-09 10:55:00,42.82,42.85,42.82,42.85,78100.0,29.9184,29.9394,29.9184,29.9394,78100.0
2014-07-09 11:00:00,42.86,42.87,42.84,42.87,16100.0,29.9464,29.9534,29.9324,29.9534,16100.0
2014-07-09 11:05:00,42.87,42.89,42.85,42.88,70100.0,29.9534,29.9674,29.9394,29.9604,70100.0
2014-07-09 11:10:00,42.88,42.88,42.81,42.82,52700.0,29.9604,29.9604,29.9115,29.9184,52700.0
2014-07-09 11:15:00,42.81,42.82,42.78,42.79,21100.0,29.9115,29.9184,29.8905,29.8975,21100.0
2014-07-09 11:20:00,42.78,42.81,42.77,42.8,42300.0,29.8905,29.9115,29.8835,29.9045,42300.0
2014-07-09 11:25:00,42.8,42.82,42.79,42.8,50400.0,29.9045,29.9184,29.8975,29.9045,50400.0
2014-07-09 11:30:00,42.81,42.82,42.78,42.82,84200.0,29.9115,29.9184,29.8905,29.9184,84200.0
2014-07-09 11:35:00,42.82,42.82,42.75,42.75,255600.0,29.9184,29.9184,29.8695,29.8695,255600.0
2014-07-09 11:40:00,42.75,42.76,42.73,42.75,171100.0,29.8695,29.8765,29.8556,29.8695,171100.0
2014-07-09 11:45:00,42.76,42.77,42.74,42.74,48800.0,29.8765,29.8835,29.8626,29.8626,48800.0
2014-07-09 11:50:00,42.74,42.78,42.73,42.76,106400.0,29.8626,29.8905,29.8556,29.8765,106400.0
2014-07-09 11:55:00,42.76,42.78,42.74,42.76,42100.0,29.8765,29.8905,29.8626,29.8765,42100.0
2014-07-09 12:00:00,42.75,42.77,42.75,42.75,57600.0,29.8695,29.8835,29.8695,29.8695,57600.0
2014-07-09 12:05:00,42.75,42.76,42.73,42.76,36800.0,29.8695,29.8765,29.8556,29.8765,36800.0
2014-07-09 12:10:00,42.75,42.76,42.73,42.74,39500.0,29.8695,29.8765,29.8556,29.8626,39500.0
2014-07-09 12:15:00,42.74,42.75,42.69,42.7,53700.0,29.8626,29.8695,29.8276,29.8346,53700.0
2014-07-09 12:20:00,42.7,42.71,42.69,42.7,20600.0,29.8346,29.8416,29.8276,29.8346,20600.0
2014-07-09 12:25:00,42.7,42.73,42.7,42.72,19200.0,29.8346,29.8556,29.8346,29.8486,19200.0
2014-07-09 12:30:00,42.72,42.73,42.72,42.73,39400.0,29.8486,29.8556,29.8486,29.8556,39400.0
2014-07-09 12:35:00,42.73,42.75,42.73,42.75,119300.0,29.8556,29.8695,29.8556,29.8695,119300.0
2014-07-09 12:40:00,42.75,42.76,42.74,42.75,127900.0,29.8695,29.8765,29.8626,29.8695,127900.0
2014-07-09 12:45:00,42.75,42.76,42.74,42.75,43700.0,29.8695,29.8765,29.8626,29.8695,43700.0
2014-07-09 12:50:00,42.74,42.76,42.74,42.76,149700.0,29.8626,29.8765,29.8626,29.8765,149700.0
2014-07-09 12:55:00,42.76,42.77,42.75,42.76,206500.0,29.8765,29.8835,29.8695,29.8765,206500.0
2014-07-09 13:00:00,42.76,42.76,42.72,42.74,95300.0,29.8765,29.8765,29.8486,29.8626,95300.0
2014-07-09 13:05:00,42.74,42.75,42.73,42.73,45700.0,29.8626,29.8695,29.8556,29.8556,45700.0
2014-07-09 13:10:00,42.74,42.74,42.72,42.73,37700.0,29.8626,29.8626,29.8486,29.8556,37700.0
2014-07-09 13:15:00,42.73,42.73,42.71,42.72,115700.0,29.8556,29.8556,29.8416,29.8486,115700.0
2014-07-09 13:20:00,42.73,42.73,42.71,42.71,71100.0,29.8556,29.8556,29.8416,29.8416,71100.0
2014-07-09 13:25:00,42.71,42.74,42.71,42.73,46700.0,29.8416,29.8626,29.8416,29.8556,46700.0
2014-07-09 13:30:00,42.73,42.74,42.72,42.73,32900.0,29.8556,29.8626,29.8486,29.8556,32900.0
2014-07-09 13:35:00,42.73,42.73,42.7,42.7,63500.0,29.8556,29.8556,29.8346,29.8346,63500.0
2014-07-09 13:40:00,42.7,42.72,42.69,42.71,39500.0,29.8346,29.8486,29.8276,29.8416,39500.0
2014-07-09 13:45:00,42.71,42.72,42.69,42.7,29400.0,29.8416,29.8486,29.8276,29.8346,29400.0
2014-07-09 13:50:00,42.7,42.72,42.7,42.72,43000.0,29.8346,29.8486,29.8346,29.8486,43000.0
2014-07-09 13:55:00,42.72,42.74,42.72,42.73,41700.0,29.8486,29.8626,29.8486,29.8556,41700.0
2014-07-09 14:00:00,42.73,42.73,42.7,42.72,237400.0,29.8556,29.8556,29.8346,29.8486,237400.0
2014-07-09 14:05:00,42.71,42.72,42.67,42.7,107500.0,29.8416,29.8486,29.8136,29.8346,107500.0
2014-07-09 14:10:00,42.7,42.74,42.69,42.73,72500.0,29.8346,29.8626,29.8276,29.8556,72500.0
2014-07-09 14:15:00,42.75,42.78,42.73,42.76,133800.0,29.8695,29.8905,29.8556,29.8765,133800.0
2014-07-09 14:20:00,42.76,42.82,42.76,42.8,356300.0,29.8765,29.9184,29.8765,29.9045,356300.0
2014-07-09 14:25:00,42.8,42.83,42.8,42.8,116300.0,29.9045,29.9254,29.9045,29.9045,116300.0
2014-07-09 14:30:00,42.8,42.82,42.8,42.81,540500.0,29.9045,29.9184,29.9045,29.9115,540500.0
2014-07-09 14:35:00,42.82,42.83,42.8,42.82,63300.0,29.9184,29.9254,29.9045,29.9184,63300.0
2014-07-09 14:40:00,42.81,42.84,42.81,42.84,63200.0,29.9115,29.9324,29.9115,29.9324,63200.0
2014-07-09 14:45:00,42.84,42.89,42.83,42.88,186800.0,29.9324,29.9674,29.9254,29.9604,186800.0
2014-07-09 14:50:00,42.88,42.93,42.87,42.93,174200.0,29.9604,29.9953,29.9534,29.9953,174200.0
2014-07-09 14:55:00,42.93,42.93,42.9,42.91,143100.0,29.9953,29.9953,29.9743,29.9813,143100.0
2014-07-09 15:00:00,42.91,42.98,42.91,42.97,89100.0,29.9813,30.0302,29.9813,30.0233,89100.0
2014-07-09 15:05:00,42.98,42.99,42.95,42.98,82400.0,30.0302,30.0372,30.0093,30.0302,82400.0
2014-07-09 15:10:00,42.99,43.03,42.98,43.02,143600.0,30.0372,30.0652,30.0302,30.0582,143600.0
2014-07-09 15:15:00,43.02,43.03,42.99,42.99,97400.0,30.0582,30.0652,30.0372,30.0372,97400.0
2014-07-09 15:20:00,42.99,43.0,42.97,42.98,130700.0,30.0372,30.0442,30.0233,30.0302,130700.0
2014-07-09 15:25:00,42.98,43.01,42.98,43.0,170800.0,30.0302,30.0512,30.0302,30.0442,170800.0
2014-07-09 15:30:00,42.99,43.0,42.97,42.97,77300.0,30.0372,30.0442,30.0233,30.0233,77300.0
2014-07-09 15:35:00,42.97,42.98,42.93,42.95,128300.0,30.0233,30.0302,29.9953,30.0093,128300.0
2014-07-09 15:40:00,42.95,42.96,42.92,42.93,109400.0,30.0093,30.0163,29.9883,29.9953,109400.0
2014-07-09 15:45:00,42.94,42.94,42.9,42.9,139800.0,30.0023,30.0023,29.9743,29.9743,139800.0
2014-07-09 15:50:00,42.9,42.9,42.86,42.86,250500.0,29.9743,29.9743,29.9464,29.9464,250500.0
2014-07-09 15:55:00,42.86,42.89,42.85,42.88,393000.0,29.9464,29.9674,29.9394,29.9604,393000.0
2014-07-10 09:30:00,42.79,43.01,42.75,42.95,407000.0,29.8975,30.0512,29.8695,30.0093,407000.0
2014-07-10 09:35:00,42.95,43.09,42.95,43.05,480500.0,30.0093,30.1071,30.0093,30.0791,480500.0
2014-07-10 09:40:00,43.06,43.06,42.98,43.04,372700.0,30.0861,30.0861,30.0302,30.0722,372700.0
2014-07-10 09:45:00,43.05,43.12,43.04,43.09,217200.0,30.0791,30.1281,30.0722,30.1071,217200.0
2014-07-10 09:50:00,43.11,43.14,43.07,43.1,222800.0,30.1211,30.142,30.0931,30.1141,222800.0
2014-07-10 09:55:00,43.1,43.15,43.09,43.15,260700.0,30.1141,30.149,30.1071,30.149,260700.0
2014-07-10 10:00:00,43.14,43.16,43.08,43.1,268300.0,30.142,30.156,30.1001,30.1141,268300.0
2014-07-10 10:05:00,43.11,43.17,43.11,43.14,513500.0,30.1211,30.163,30.1211,30.142,513500.0
2014-07-10 10:10:00,43.13,43.19,43.13,43.17,186800.0,30.135,30.177,30.135,30.163,186800.0
2014-07-10 10:15:00,43.17,43.19,43.14,43.17,210100.0,30.163,30.177,30.142,30.163,210100.0
2014-07-10 10:20:00,43.18,43.18,43.11,43.12,201500.0,30.17,30.17,30.1211,30.1281,201500.0
2014-07-10 10:25:00,43.12,43.15,43.1,43.1,77200.0,30.1281,30.149,30.1141,30.1141,77200.0
2014-07-10 10:30:00,43.1,43.13,43.06,43.08,233200.0,30.1141,30.135,30.0861,30.1001,233200.0
2014-07-10 10:35:00,43.08,43.11,43.06,43.1,188800.0,30.1001,30.1211,30.0861,30.1141,188800.0
2014-07-10 10:40:00,43.1,43.13,43.08,43.13,75700.0,30.1141,30.135,30.1001,30.135,75700.0
2014-07-10 10:45:00,43.13,43.16,43.11,43.14,88400.0,30.135,30.156,30.1211,30.142,88400.0
2014-07-10 10:50:00,43.13,43.18,43.12,43.18,72400.0,30.135,30.17,30.1281,30.17,72400.0
2014-07-10 10:55:00,43.18,43.2,43.16,43.18,89600.0,30.17,30.184,30.156,30.17,89600.0
2014-07-10 11:00:00,43.19,43.19,43.13,43.13,65300.0,30.177,30.177,30.135,30.135,65300.0
2014-07-10 11:05:00,43.12,43.16,43.12,43.14,56800.0,30.1281,30.156,30.1281,30.142,56800.0
2014-07-10 11:10:00,43.14,43.16,43.13,43.13,60200.0,30.142,30.156,30.135,30.135,60200.0
2014-07-10 11:15:00,43.13,43.17,43.13,43.14,42700.0,30.135,30.163,30.135,30.142,42700.0
2014-07-10 11:20:00,43.15,43.17,43.13,43.14,63300.0,30.149,30.163,30.135,30.142,63300.0
2014-07-10 11:25:00,43.14,43.14,43.1,43.1,223400.0,30.142,30.142,30.1141,30.1141,223400.0
2014-07-10 11:30:00,43.1,43.16,43.1,43.13,70200.0,30.1141,30.156,30.1141,30.135,70200.0
2014-07-10 11:35:00,43.13,43.14,43.08,43.11,66700.0,30.135,30.142,30.1001,30.1211,66700.0
2014-07-10 11:40:00,43.11,43.15,43.1,43.12,67400.0,30.1211,30.149,30.1141,30.1281,67400.0
2014-07-10 11:45:00,43.12,43.16,43.11,43.13,39300.0,30.1281,30.156,30.1211,30.135,39300.0
2014-07-10 11:50:00,43.13,43.14,43.12,43.13,29800.0,30.135,30.142,30.1281,30.135,29800.0
2014-07-10 11:55:00,43.13,43.15,43.11,43.15,74200.0,30.135,30.149,30.1211,30.149,74200.0
2014-07-10 12:00:00,43.15,43.16,43.13,43.15,51600.0,30.149,30.156,30.135,30.149,51600.0
2014-07-10 12:05:00,43.15,43.17,43.14,43.16,24800.0,30.149,30.163,30.142,30.156,24800.0
2014-07-10 12:10:00,43.16,43.18,43.15,43.16,62500.0,30.156,30.17,30.149,30.156,62500.0
2014-07-10 12:15:00,43.16,43.17,43.13,43.13,48100.0,30.156,30.163,30.135,30.135,48100.0
2014-07-10 12:20:00,43.14,43.16,43.13,43.13,69400.0,30.142,30.156,30.135,30.135,69400.0
2014-07-10 12:25:00,43.13,43.16,43.12,43.15,78800.0,30.135,30.156,30.1281,30.149,78800.0
2014-07-10 12:30:00,43.15,43.15,43.11,43.11,40400.0,30.149,30.149,30.1211,30.1211,40400.0
2014-07-10 12:35:00,43.12,43.14,43.12,43.12,33400.0,30.1281,30.142,30.1281,30.1281,33400.0
2014-07-10 12:40:00,43.11,43.14,43.1,43.13,41000.0,30.1211,30.142,30.1141,30.135,41000.0
2014-07-10 12:45:00,43.13,43.14,43.07,43.07,241800.0,30.135,30.142,30.0931,30.0931,241800.0
2014-07-10 12:50:00,43.07,43.09,43.05,43.06,53400.0,30.0931,30.1071,30.0791,30.0861,53400.0
2014-07-10 12:55:00,43.06,43.06,43.03,43.05,50900.0,30.0861,30.0861,30.0652,30.0791,50900.0
2014-07-10 13:00:00,43.05,43.07,43.04,43.05,34000.0,30.0791,30.0931,30.0722,30.0791,34000.0
2014-07-10 13:05:00,43.05,43.06,43.0,43.0,92000.0,30.0791,30.0861,30.0442,30.0442,92000.0
2014-07-10 13:10:00,43.01,43.03,43.0,43.01,49900.0,30.0512,30.0652,30.0442,30.0512,49900.0
2014-07-10 13:15:00,43.01,43.02,43.0,43.0,121200.0,30.0512,30.0582,30.0442,30.0442,121200.0
2014-07-10 13:20:00,43.0,43.04,42.98,43.03,134800.0,30.0442,30.0722,30.0302,30.0652,134800.0
2014-07-10 13:25:00,43.03,43.06,43.02,43.05,110400.0,30.0652,30.0861,30.0582,30.0791,110400.0
2014-07-10 13:30:00,43.06,43.06,43.02,43.04,51700.0,30.0861,30.0861,30.0582,30.0722,51700.0
2014-07-10 13:35:00,43.03,43.05,43.02,43.03,55900.0,30.0652,30.0791,30.0582,30.0652,55900.0
2014-07-10 13:40:00,43.04,43.05,43.02,43.03,167400.0,30.0722,30.0791,30.0582,30.0652,167400.0
2014-07-10 13:45:00,43.04,43.04,43.02,43.03,33300.0,30.0722,30.0722,30.0582,30.0652,33300.0
2014-07-10 13:50:00,43.03,43.09,43.02,43.07,81400.0,30.0652,30.1071,30.0582,30.0931,81400.0
2014-07-10 13:55:00,43.06,43.08,43.05,43.07,48300.0,30.0861,30.1001,30.0791,30.0931,48300.0
2014-07-10 14:00:00,43.08,43.08,43.05,43.07,95400.0,30.1001,30.1001,30.0791,30.0931,95400.0
2014-07-10 14:05:00,43.07,43.09,43.07,43.08,170500.0,30.0931,30.1071,30.0931,30.1001,170500.0
2014-07-10 14:10:00,43.09,43.11,43.07,43.08,51600.0,30.1071,30.1211,30.0931,30.1001,51600.0
2014-07-10 14:15:00,43.08,43.11,43.08,43.08,47500.0,30.1001,30.1211,30.1001,30.1001,47500.0
2014-07-10 14:20:00,43.08,43.11,43.08,43.11,34300.0,30.1001,30.1211,30.1001,30.1211,34300.0
2014-07-10 14:25:00,43.1,43.11,43.09,43.09,67900.0,30.1141,30.1211,30.1071,30.1071,67900.0
2014-07-10 14:30:00,43.09,43.1,43.07,43.08,60500.0,30.1071,30.1141,30.0931,30.1001,60500.0
2014-07-10 14:35:00,43.07,43.09,43.06,43.09,131200.0,30.0931,30.1071,30.0861,30.1071,131200.0
2014-07-10 14:40:00,43.09,43.09,43.07,43.09,39500.0,30.1071,30.1071,30.0931,30.1071,39500.0
2014-07-10 14:45:00,43.1,43.11,43.08,43.1,66000.0,30.1141,30.1211,30.1001,30.1141,66000.0
2014-07-10 14:50:00,43.1,43.11,43.09,43.09,29600.0,30.1141,30.1211,30.1071,30.1071,29600.0
2014-07-10 14:55:00,43.09,43.13,43.09,43.12,128400.0,30.1071,30.135,30.1071,30.1281,128400.0
2014-07-10 15:00:00,43.13,43.16,43.13,43.15,129500.0,30.135,30.156,30.135,30.149,129500.0
2014-07-10 15:05:00,43.15,43.16,43.14,43.15,131400.0,30.149,30.156,30.142,30.149,131400.0
2014-07-10 15:10:00,43.15,43.16,43.14,43.16,20500.0,30.149,30.156,30.142,30.156,20500.0
2014-07-10 15:15:00,43.15,43.16,43.14,43.15,59800.0,30.149,30.156,30.142,30.149,59800.0
2014-07-10 15:20:00,43.14,43.16,43.13,43.15,54300.0,30.142,30.156,30.135,30.149,54300.0
2014-07-10 15:25:00,43.15,43.15,43.12,43.14,398600.0,30.149,30.149,30.1281,30.142,398600.0
2014-07-10 15:30:00,43.14,43.14,43.11,43.11,130900.0,30.142,30.142,30.1211,30.1211,130900.0
2014-07-10 15:35:00,43.12,43.15,43.11,43.14,233800.0,30.1281,30.149,30.1211,30.142,233800.0
2014-07-10 15:40:00,43.14,43.17,43.14,43.15,132600.0,30.142,30.163,30.142,30.149,132600.0
2014-07-10 15:45:00,43.15,43.16,43.13,43.14,226900.0,30.149,30.156,30.135,30.142,226900.0
2014-07-10 15:50:00,43.14,43.16,43.14,43.16,337900.0,30.142,30.156,30.142,30.156,337900.0
2014-07-10 15:55:00,43.15,43.17,43.15,43.16,454500.0,30.149,30.163,30.149,30.156,454500.0
2014-07-11 09:30:00,43.13,43.16,43.08,43.11,107300.0,30.135,30.156,30.1001,30.1211,107300.0
2014-07-11 09:35:00,43.11,43.17,43.06,43.17,348200.0,30.1211,30.163,30.0861,30.163,348200.0
2014-07-11 09:40:00,43.17,43.18,43.1,43.14,109300.0,30.163,30.17,30.1141,30.142,109300.0
2014-07-11 09:45:00,43.14,43.21,43.12,43.21,207400.0,30.142,30.1909,30.1281,30.1909,207400.0
2014-07-11 09:50:00,43.21,43.22,43.16,43.19,124700.0,30.1909,30.1979,30.156,30.177,124700.0
2014-07-11 09:55:00,43.2,43.22,43.17,43.17,226300.0,30.184,30.1979,30.163,30.163,226300.0
2014-07-11 10:00:00,43.18,43.21,43.14,43.14,227700.0,30.17,30.1909,30.142,30.142,227700.0
2014-07-11 10:05:00,43.15,43.2,43.14,43.16,176400.0,30.149,30.184,30.142,30.156,176400.0
2014-07-11 10:10:00,43.16,43.19,43.14,43.14,76200.0,30.156,30.177,30.142,30.142,76200.0
2014-07-11 10:15:00,43.14,43.18,43.14,43.15,86500.0,30.142,30.17,30.142,30.149,86500.0
2014-07-11 10:20:00,43.15,43.17,43.12,43.17,153800.0,30.149,30.163,30.1281,30.163,153800.0
2014-07-11 10:25:00,43.17,43.2,43.15,43.2,80500.0,30.163,30.184,30.149,30.184,80500.0
2014-07-11 10:30:00,43.19,43.2,43.16,43.18,203000.0,30.177,30.184,30.156,30.17,203000.0
2014-07-11 10:35:00,43.17,43.19,43.14,43.15,128300.0,30.163,30.177,30.142,30.149,128300.0
2014-07-11 10:40:00,43.16,43.18,43.12,43.15,131000.0,30.156,30.17,30.1281,30.149,131000.0
2014-07-11 10:45:00,43.15,43.18,43.13,43.16,140700.0,30.149,30.17,30.135,30.156,140700.0
2014-07-11 10:50:00,43.14,43.17,43.12,43.14,81000.0,30.142,30.163,30.1281,30.142,81000.0
2014-07-11 10:55:00,43.14,43.15,43.11,43.12,195900.0,30.142,30.149,30.1211,30.1281,195900.0
2014-07-11 11:00:00,43.12,43.15,43.11,43.11,84400.0,30.1281,30.149,30.1211,30.1211,84400.0
2014-07-11 11:05:00,43.11,43.17,43.1,43.14,609100.0,30.1211,30.163,30.1141,30.142,609100.0
2014-07-11 11:10:00,43.13,43.14,43.1,43.12,575500.0,30.135,30.142,30.1141,30.1281,575500.0
2014-07-11 11:15:00,43.12,43.12,43.06,43.06,245500.0,30.1281,30.1281,30.0861,30.0861,245500.0
2014-07-11 11:20:00,43.05,43.07,43.04,43.05,97300.0,30.0791,30.0931,30.0722,30.0791,97300.0
2014-07-11 11:25:00,43.04,43.05,43.0,43.0,171100.0,30.0722,30.0791,30.0442,30.0442,171100.0
2014-07-11 11:30:00,43.01,43.04,42.98,42.98,157300.0,30.0512,30.0722,30.0302,30.0302,157300.0
2014-07-11 11:35:00,42.98,42.99,42.94,42.99,171100.0,30.0302,30.0372,30.0023,30.0372,171100.0
2014-07-11 11:40:00,42.99,43.01,42.96,43.0,65800.0,30.0372,30.0512,30.0163,30.0442,65800.0
2014-07-11 11:45:00,43.01,43.02,42.98,43.01,90700.0,30.0512,30.0582,30.0302,30.0512,90700.0
2014-07-11 11:50:00,43.01,43.06,43.01,43.02,62700.0,30.0512,30.0861,30.0512,30.0582,62700.0
2014-07-11 11:55:00,43.02,43.05,43.01,43.02,52500.0,30.0582,30.0791,30.0512,30.0582,52500.0
2014-07-11 12:00:00,43.02,43.04,43.0,43.04,31100.0,30.0582,30.0722,30.0442,30.0722,31100.0
2014-07-11 12:05:00,43.03,43.03,43.01,43.02,33300.0,30.0652,30.0652,30.0512,30.0582,33300.0
2014-07-11 12:10:00,43.02,43.02,42.96,42.99,54600.0,30.0582,30.0582,30.0163,30.0372,54600.0
2014-07-11 12:15:00,42.98,43.01,42.97,43.0,50600.0,30.0302,30.0512,30.0233,30.0442,50600.0
2014-07-11 12:20:00,43.0,43.01,42.97,42.98,57300.0,30.0442,30.0512,30.0233,30.0302,57300.0
2014-07-11 12:25:00,42.97,43.0,42.97,42.98,58000.0,30.0233,30.0442,30.0233,30.0302,58000.0
2014-07-11 12:30:00,42.98,42.99,42.96,42.97,60000.0,30.0302,30.0372,30.0163,30.0233,60000.0
2014-07-11 12:35:00,42.97,42.98,42.96,42.96,25300.0,30.0233,30.0302,30.0163,30.0163,25300.0
2014-07-11 12:40:00,42.96,42.99,42.95,42.99,68500.0,30.0163,30.0372,30.0093,30.0372,68500.0
2014-07-11 12:45:00,42.98,42.99,42.95,42.98,100700.0,30.0302,30.0372,30.0093,30.0302,100700.0
2014-07-11 12:50:00,42.98,42.98,42.96,42.96,29500.0,30.0302,30.0302,30.0163,30.0163,29500.0
2014-07-11 12:55:00,42.96,42.96,42.94,42.96,154300.0,30.0163,30.0163,30.0023,30.0163,154300.0
2014-07-11 13:00:00,42.96,42.97,42.94,42.95,105300.0,30.0163,30.0233,30.0023,30.0093,105300.0
2014-07-11 13:05:00,42.94,42.95,42.94,42.95,19100.0,30.0023,30.0093,30.0023,30.0093,19100.0
2014-07-11 13:10:00,42.95,42.95,42.93,42.94,60200.0,30.0093,30.0093,29.9953,30.0023,60200.0
2014-07-11 13:15:00,42.94,42.94,42.9,42.9,75600.0,30.0023,30.0023,29.9743,29.9743,75600.0
2014-07-11 13:20:00,42.9,42.93,42.9,42.91,154700.0,29.9743,29.9953,29.9743,29.9813,154700.0
2014-07-11 13:25:00,42.91,42.94,42.9,42.92,42200.0,29.9813,30.0023,29.9743,29.9883,42200.0
2014-07-11 13:30:00,42.93,42.95,42.91,42.92,69900.0,29.9953,30.0093,29.9813,29.9883,69900.0
2014-07-11 13:35:00,42.92,42.92,42.89,42.91,138700.0,29.9883,29.9883,29.9674,29.9813,138700.0
2014-07-11 13:40:00,42.9,42.91,42.88,42.89,41500.0,29.9743,29.9813,29.9604,29.9674,41500.0
2014-07-11 13:45:00,42.88,42.91,42.88,42.89,40100.0,29.9604,29.9813,29.9604,29.9674,40100.0
2014-07-11 13:50:00,42.89,42.91,42.88,42.9,40400.0,29.9674,29.9813,29.9604,29.9743,40400.0
2014-07-11 13:55:00,42.91,42.91,42.87,42.88,35800.0,29.9813,29.9813,29.9534,29.9604,35800.0
2014-07-11 14:00:00,42.89,42.89,42.88,42.88,22800.0,29.9674,29.9674,29.9604,29.9604,22800.0
2014-07-11 14:05:00,42.89,42.89,42.87,42.87,31300.0,29.9674,29.9674,29.9534,29.9534,31300.0
2014-07-11 14:10:00,42.86,42.87,42.85,42.85,95400.0,29.9464,29.9534,29.9394,29.9394,95400.0
2014-07-11 14:15:00,42.86,42.86,42.82,42.82,55600.0,29.9464,29.9464,29.9184,29.9184,55600.0
2014-07-11 14:20:00,42.82,42.82,42.8,42.8,40600.0,29.9184,29.9184,29.9045,29.9045,40600.0
2014-07-11 14:25:00,42.81,42.84,42.81,42.84,27400.0,29.9115,29.9324,29.9115,29.9324,27400.0
2014-07-11 14:30:00,42.84,42.85,42.82,42.82,37800.0,29.9324,29.9394,29.9184,29.9184,37800.0
2014-07-11 14:35:00,42.82,42.83,42.82,42.82,8300.0,29.9184,29.9254,29.9184,29.9184,8300.0
2014-07-11 14:40:00,42.83,42.83,42.8,42.8,12900.0,29.9254,29.9254,29.9045,29.9045,12900.0
2014-07-11 14:45:00,42.8,42.81,42.79,42.79,43400.0,29.9045,29.9115,29.8975,29.8975,43400.0
2014-07-11 14:50:00,42.78,42.8,42.77,42.79,49500.0,29.8905,29.9045,29.8835,29.8975,49500.0
2014-07-11 14:55:00,42.8,42.8,42.77,42.79,79900.0,29.9045,29.9045,29.8835,29.8975,79900.0
2014-07-11 15:00:00,42.79,42.83,42.79,42.81,89900.0,29.8975,29.9254,29.8975,29.9115,89900.0
2014-07-11 15:05:00,42.81,42.84,42.8,42.82,153100.0,29.9115,29.9324,29.9045,29.9184,153100.0
2014-07-11 15:10:00,42.82,42.83,42.81,42.81,70100.0,29.9184,29.9254,29.9115,29.9115,70100.0
2014-07-11 15:15:00,42.81,42.85,42.8,42.84,81500.0,29.9115,29.9394,29.9045,29.9324,81500.0
2014-07-11 15:20:00,42.83,42.84,42.82,42.82,39800.0,29.9254,29.9324,29.9184,29.9184,39800.0
2014-07-11 15:25:00,42.83,42.86,42.82,42.86,131700.0,29.9254,29.9464,29.9184,29.9464,131700.0
2014-07-11 15:30:00,42.86,42.91,42.86,42.91,70400.0,29.9464,29.9813,29.9464,29.9813,70400.0
2014-07-11 15:35:00,42.91,42.91,42.88,42.88,111600.0,29.9813,29.9813,29.9604,29.9604,111600.0
2014-07-11 15:40:00,42.88,42.89,42.87,42.88,54700.0,29.9604,29.9674,29.9534,29.9604,54700.0
2014-07-11 15:45:00,42.88,42.88,42.86,42.86,66900.0,29.9604,29.9604,29.9464,29.9464,66900.0
2014-07-11 15:50:00,42.86,42.88,42.84,42.84,291900.0,29.9464,29.9604,29.9324,29.9324,291900.0
2014-07-11 15:55:00,42.84,42.86,42.83,42.83,413600.0,29.9324,29.9464,29.9254,29.9254,413600.0
2014-07-14 09:30:00,42.96,43.06,42.73,42.75,168000.0,30.0163,30.0861,29.8556,29.8695,168000.0
2014-07-14 09:35:00,42.75,42.91,42.75,42.87,110000.0,29.8695,29.9813,29.8695,29.9534,110000.0
2014-07-14 09:40:00,42.86,42.89,42.82,42.86,52600.0,29.9464,29.9674,29.9184,29.9464,52600.0
2014-07-14 09:45:00,42.86,42.89,42.84,42.88,25900.0,29.9464,29.9674,29.9324,29.9604,25900.0
2014-07-14 09:50:00,42.87,42.89,42.85,42.87,57600.0,29.9534,29.9674,29.9394,29.9534,57600.0
2014-07-14 09:55:00,42.87,42.91,42.84,42.84,219200.0,29.9534,29.9813,29.9324,29.9324,219200.0
2014-07-14 10:00:00,42.84,42.9,42.83,42.9,40700.0,29.9324,29.9743,29.9254,29.9743,40700.0
2014-07-14 10:05:00,42.89,42.92,42.89,42.91,144600.0,29.9674,29.9883,29.9674,29.9813,144600.0
2014-07-14 10:10:00,42.91,42.93,42.9,42.9,218600.0,29.9813,29.9953,29.9743,29.9743,218600.0
2014-07-14 10:15:00,42.89,42.9,42.87,42.88,171300.0,29.9674,29.9743,29.9534,29.9604,171300.0
2014-07-14 10:20:00,42.88,42.88,42.78,42.79,53800.0,29.9604,29.9604,29.8905,29.8975,53800.0
2014-07-14 10:25:00,42.79,42.8,42.74,42.74,138700.0,29.8975,29.9045,29.8626,29.8626,138700.0
2014-07-14 10:30:00,42.74,42.76,42.69,42.7,101900.0,29.8626,29.8765,29.8276,29.8346,101900.0
2014-07-14 10:35:00,42.7,42.71,42.66,42.67,167300.0,29.8346,29.8416,29.8067,29.8136,167300.0
2014-07-14 10:40:00,42.68,42.68,42.63,42.63,58300.0,29.8206,29.8206,29.7857,29.7857,58300.0
2014-07-14 10:45:00,42.64,42.65,42.56,42.57,203300.0,29.7927,29.7997,29.7368,29.7438,203300.0
2014-07-14 10:50:00,42.57,42.57,42.54,42.55,136500.0,29.7438,29.7438,29.7228,29.7298,136500.0
2014-07-14 10:55:00,42.55,42.57,42.53,42.54,211600.0,29.7298,29.7438,29.7158,29.7228,211600.0
2014-07-14 11:00:00,42.53,42.54,42.5,42.53,148800.0,29.7158,29.7228,29.6949,29.7158,148800.0
2014-07-14 11:05:00,42.52,42.59,42.52,42.55,270000.0,29.7088,29.7577,29.7088,29.7298,270000.0
2014-07-14 11:10:00,42.55,42.55,42.5,42.5,70500.0,29.7298,29.7298,29.6949,29.6949,70500.0
2014-07-14 11:15:00,42.51,42.51,42.45,42.47,150000.0,29.7018,29.7018,29.6599,29.6739,150000.0
2014-07-14 11:20:00,42.47,42.48,42.42,42.42,81900.0,29.6739,29.6809,29.639,29.639,81900.0
2014-07-14 11:25:00,42.42,42.48,42.41,42.48,179200.0,29.639,29.6809,29.632,29.6809,179200.0
2014-07-14 11:30:00,42.48,42.52,42.48,42.52,102500.0,29.6809,29.7088,29.6809,29.7088,102500.0
2014-07-14 11:35:00,42.53,42.58,42.53,42.56,72600.0,29.7158,29.7508,29.7158,29.7368,72600.0
2014-07-14 11:40:00,42.56,42.56,42.49,42.54,91400.0,29.7368,29.7368,29.6879,29.7228,91400.0
2014-07-14 11:45:00,42.54,42.55,42.51,42.54,76100.0,29.7228,29.7298,29.7018,29.7228,76100.0
2014-07-14 11:50:00,42.54,42.55,42.52,42.52,38100.0,29.7228,29.7298,29.7088,29.7088,38100.0
2014-07-14 11:55:00,42.53,42.55,42.51,42.54,52700.0,29.7158,29.7298,29.7018,29.7228,52700.0
2014-07-14 12:00:00,42.54,42.55,42.51,42.52,32800.0,29.7228,29.7298,29.7018,29.7088,32800.0
2014-07-14 12:05:00,42.52,42.53,42.51,42.52,23600.0,29.7088,29.7158,29.7018,29.7088,23600.0
2014-07-14 12:10:00,42.51,42.54,42.5,42.53,24000.0,29.7018,29.7228,29.6949,29.7158,24000.0
2014-07-14 12:15:00,42.54,42.58,42.52,42.58,120200.0,29.7228,29.7508,29.7088,29.7508,120200.0
2014-07-14 12:20:00,42.58,42.58,42.53,42.53,45400.0,29.7508,29.7508,29.7158,29.7158,45400.0
2014-07-14 12:25:00,42.52,42.53,42.52,42.52,11600.0,29.7088,29.7158,29.7088,29.7088,11600.0
2014-07-14 12:30:00,42.52,42.53,42.49,42.52,74100.0,29.7088,29.7158,29.6879,29.7088,74100.0
2014-07-14 12:35:00,42.52,42.53,42.51,42.52,25300.0,29.7088,29.7158,29.7018,29.7088,25300.0
2014-07-14 12:40:00,42.53,42.55,42.51,42.53,58300.0,29.7158,29.7298,29.7018,29.7158,58300.0
2014-07-14 12:45:00,42.52,42.54,42.51,42.52,62400.0,29.7088,29.7228,29.7018,29.7088,62400.0
2014-07-14 12:50:00,42.52,42.58,42.52,42.58,157300.0,29.7088,29.7508,29.7088,29.7508,157300.0
2014-07-14 12:55:00,42.58,42.6,42.57,42.57,37800.0,29.7508,29.7647,29.7438,29.7438,37800.0
2014-07-14 13:00:00,42.57,42.58,42.56,42.58,36600.0,29.7438,29.7508,29.7368,29.7508,36600.0
2014-07-14 13:05:00,42.57,42.58,42.53,42.53,22500.0,29.7438,29.7508,29.7158,29.7158,22500.0
2014-07-14 13:10:00,42.53,42.54,42.51,42.51,32400.0,29.7158,29.7228,29.7018,29.7018,32400.0
2014-07-14 13:15:00,42.51,42.51,42.49,42.5,35500.0,29.7018,29.7018,29.6879,29.6949,35500.0
2014-07-14 13:20:00,42.5,42.5,42.48,42.49,81900.0,29.6949,29.6949,29.6809,29.6879,81900.0
2014-07-14 13:25:00,42.5,42.5,42.48,42.48,38100.0,29.6949,29.6949,29.6809,29.6809,38100.0
2014-07-14 13:30:00,42.48,42.5,42.47,42.48,154600.0,29.6809,29.6949,29.6739,29.6809,154600.0
2014-07-14 13:35:00,42.48,42.48,42.47,42.47,17800.0,29.6809,29.6809,29.6739,29.6739,17800.0
2014-07-14 13:40:00,42.46,42.46,42.43,42.44,27800.0,29.6669,29.6669,29.646,29.6529,27800.0
2014-07-14 13:45:00,42.43,42.46,42.43,42.45,142300.0,29.646,29.6669,29.646,29.6599,142300.0
2014-07-14 13:50:00,42.45,42.45,42.42,42.44,27500.0,29.6599,29.6599,29.639,29.6529,27500.0
2014-07-14 13:55:00,42.43,42.44,42.41,42.42,104300.0,29.646,29.6529,29.632,29.639,104300.0
2014-07-14 14:00:00,42.42,42.45,42.42,42.45,56700.0,29.639,29.6599,29.639,29.6599,56700.0
2014-07-14 14:05:00,42.45,42.47,42.44,42.47,58500.0,29.6599,29.6739,29.6529,29.6739,58500.0
2014-07-14 14:10:00,42.47,42.47,42.44,42.44,29900.0,29.6739,29.6739,29.6529,29.6529,29900.0
2014-07-14 14:15:00,42.44,42.44,42.42,42.43,33000.0,29.6529,29.6529,29.639,29.646,33000.0
2014-07-14 14:20:00,42.42,42.43,42.4,42.42,108500.0,29.639,29.646,29.625,29.639,108500.0
2014-07-14 14:25:00,42.42,42.43,42.41,42.42,14800.0,29.639,29.646,29.632,29.639,14800.0
2014-07-14 14:30:00,42.42,42.43,42.4,42.4,23700.0,29.639,29.646,29.625,29.625,23700.0
2014-07-14 14:35:00,42.41,42.41,42.4,42.41,17800.0,29.632,29.632,29.625,29.632,17800.0
2014-07-14 14:40:00,42.4,42.41,42.38,42.41,67200.0,29.625,29.632,29.611,29.632,67200.0
2014-07-14 14:45:00,42.4,42.41,42.39,42.4,42900.0,29.625,29.632,29.618,29.625,42900.0
2014-07-14 14:50:00,42.4,42.41,42.39,42.4,40500.0,29.625,29.632,29.618,29.625,40500.0
2014-07-14 14:55:00,42.4,42.42,42.39,42.4,49700.0,29.625,29.639,29.618,29.625,49700.0
2014-07-14 15:00:00,42.4,42.4,42.37,42.38,23300.0,29.625,29.625,29.604,29.611,23300.0
2014-07-14 15:05:00,42.38,42.4,42.37,42.39,47500.0,29.611,29.625,29.604,29.618,47500.0
2014-07-14 15:10:00,42.4,42.4,42.36,42.37,70800.0,29.625,29.625,29.597,29.604,70800.0
2014-07-14 15:15:00,42.37,42.4,42.36,42.39,98300.0,29.604,29.625,29.597,29.618,98300.0
2014-07-14 15:20:00,42.39,42.39,42.37,42.38,125200.0,29.618,29.618,29.604,29.611,125200.0
2014-07-14 15:25:00,42.39,42.39,42.35,42.35,48500.0,29.618,29.618,29.5901,29.5901,48500.0
2014-07-14 15:30:00,42.35,42.36,42.35,42.35,48600.0,29.5901,29.597,29.5901,29.5901,48600.0
2014-07-14 15:35:00,42.35,42.36,42.34,42.36,125100.0,29.5901,29.597,29.5831,29.597,125100.0
2014-07-14 15:40:00,42.36,42.36,42.34,42.34,100000.0,29.597,29.597,29.5831,29.5831,100000.0
2014-07-14 15:45:00,42.34,42.36,42.33,42.34,244100.0,29.5831,29.597,29.5761,29.5831,244100.0
2014-07-14 15:50:00,42.33,42.35,42.32,42.33,388300.0,29.5761,29.5901,29.5691,29.5761,388300.0
2014-07-14 15:55:00,42.33,42.35,42.33,42.33,402000.0,29.5761,29.5901,29.5761,29.5761,402000.0
2014-07-15 09:30:00,42.33,42.41,42.33,42.39,76000.0,29.5761,29.632,29.5761,29.618,76000.0
2014-07-15 09:35:00,42.4,42.46,42.38,42.46,95200.0,29.625,29.6669,29.611,29.6669,95200.0
2014-07-15 09:40:00,42.45,42.5,42.45,42.48,140300.0,29.6599,29.6949,29.6599,29.6809,140300.0
2014-07-15 09:45:00,42.48,42.48,42.42,42.46,96900.0,29.6809,29.6809,29.639,29.6669,96900.0
2014-07-15 09:50:00,42.45,42.5,42.45,42.5,80000.0,29.6599,29.6949,29.6599,29.6949,80000.0
2014-07-15 09:55:00,42.5,42.52,42.44,42.45,198700.0,29.6949,29.7088,29.6529,29.6599,198700.0
2014-07-15 10:00:00,42.46,42.6,42.46,42.6,803900.0,29.6669,29.7647,29.6669,29.7647,803900.0
2014-07-15 10:05:00,42.6,42.67,42.59,42.63,488400.0,29.7647,29.8136,29.7577,29.7857,488400.0
2014-07-15 10:10:00,42.63,42.67,42.61,42.63,91800.0,29.7857,29.8136,29.7717,29.7857,91800.0
2014-07-15 10:15:00,42.63,42.65,42.57,42.59,116200.0,29.7857,29.7997,29.7438,29.7577,116200.0
2014-07-15 10:20:00,42.59,42.6,42.55,42.57,84000.0,29.7577,29.7647,29.7298,29.7438,84000.0
2014-07-15 10:25:00,42.56,42.57,42.52,42.53,143600.0,29.7368,29.7438,29.7088,29.7158,143600.0
2014-07-15 10:30:00,42.53,42.55,42.51,42.53,65200.0,29.7158,29.7298,29.7018,29.7158,65200.0
2014-07-15 10:35:00,42.53,42.54,42.4,42.4,513900.0,29.7158,29.7228,29.625,29.625,513900.0
2014-07-15 10:40:00,42.41,42.43,42.36,42.38,488700.0,29.632,29.646,29.597,29.611,488700.0
2014-07-15 10:45:00,42.37,42.39,42.33,42.35,92600.0,29.604,29.618,29.5761,29.5901,92600.0
2014-07-15 10:50:00,42.35,42.41,42.34,42.38,138000.0,29.5901,29.632,29.5831,29.611,138000.0
2014-07-15 10:55:00,42.37,42.39,42.36,42.38,68400.0,29.604,29.618,29.597,29.611,68400.0
2014-07-15 11:00:00,42.39,42.4,42.34,42.37,78300.0,29.618,29.625,29.5831,29.604,78300.0
2014-07-15 11:05:00,42.37,42.41,42.35,42.38,126900.0,29.604,29.632,29.5901,29.611,126900.0
2014-07-15 11:10:00,42.37,42.43,42.36,42.39,176700.0,29.604,29.646,29.597,29.618,176700.0
2014-07-15 11:15:00,42.4,42.44,42.38,42.43,67900.0,29.625,29.6529,29.611,29.646,67900.0
2014-07-15 11:20:00,42.43,42.46,42.43,42.45,35300.0,29.646,29.6669,29.646,29.6599,35300.0
2014-07-15 11:25:00,42.45,42.48,42.44,42.45,61800.0,29.6599,29.6809,29.6529,29.6599,61800.0
2014-07-15 11:30:00,42.46,42.48,42.44,42.48,86000.0,29.6669,29.6809,29.6529,29.6809,86000.0
2014-07-15 11:35:00,42.48,42.53,42.48,42.53,58100.0,29.6809,29.7158,29.6809,29.7158,58100.0
2014-07-15 11:40:00,42.52,42.53,42.5,42.52,55100.0,29.7088,29.7158,29.6949,29.7088,55100.0
2014-07-15 11:45:00,42.52,42.54,42.52,42.54,36800.0,29.7088,29.7228,29.7088,29.7228,36800.0
2014-07-15 11:50:00,42.54,42.54,42.51,42.52,23500.0,29.7228,29.7228,29.7018,29.7088,23500.0
2014-07-15 11:55:00,42.52,42.52,42.47,42.47,90300.0,29.7088,29.7088,29.6739,29.6739,90300.0
2014-07-15 12:00:00,42.47,42.49,42.46,42.48,35400.0,29.6739,29.6879,29.6669,29.6809,35400.0
2014-07-15 12:05:00,42.47,42.5,42.45,42.49,138000.0,29.6739,29.6949,29.6599,29.6879,138000.0
2014-07-15 12:10:00,42.49,42.49,42.47,42.47,76600.0,29.6879,29.6879,29.6739,29.6739,76600.0
2014-07-15 12:15:00,42.47,42.5,42.44,42.45,221200.0,29.6739,29.6949,29.6529,29.6599,221200.0
2014-07-15 12:20:00,42.46,42.47,42.45,42.45,17800.0,29.6669,29.6739,29.6599,29.6599,17800.0
2014-07-15 12:25:00,42.45,42.47,42.44,42.44,44300.0,29.6599,29.6739,29.6529,29.6529,44300.0
2014-07-15 12:30:00,42.45,42.45,42.42,42.43,184000.0,29.6599,29.6599,29.639,29.646,184000.0
2014-07-15 12:35:00,42.42,42.45,42.42,42.44,45200.0,29.639,29.6599,29.639,29.6529,45200.0
2014-07-15 12:40:00,42.43,42.47,42.43,42.46,20900.0,29.646,29.6739,29.646,29.6669,20900.0
2014-07-15 12:45:00,42.46,42.47,42.45,42.45,30500.0,29.6669,29.6739,29.6599,29.6599,30500.0
2014-07-15 12:50:00,42.45,42.48,42.45,42.46,26600.0,29.6599,29.6809,29.6599,29.6669,26600.0
2014-07-15 12:55:00,42.45,42.46,42.45,42.46,18700.0,29.6599,29.6669,29.6599,29.6669,18700.0
2014-07-15 13:00:00,42.46,42.48,42.45,42.45,32300.0,29.6669,29.6809,29.6599,29.6599,32300.0
2014-07-15 13:05:00,42.45,42.49,42.45,42.45,173300.0,29.6599,29.6879,29.6599,29.6599,173300.0
2014-07-15 13:10:00,42.45,42.46,42.44,42.45,14500.0,29.6599,29.6669,29.6529,29.6599,14500.0
2014-07-15 13:15:00,42.46,42.47,42.45,42.47,24600.0,29.6669,29.6739,29.6599,29.6739,24600.0
2014-07-15 13:20:00,42.47,42.48,42.45,42.46,80100.0,29.6739,29.6809,29.6599,29.6669,80100.0
2014-07-15 13:25:00,42.45,42.48,42.45,42.47,133900.0,29.6599,29.6809,29.6599,29.6739,133900.0
2014-07-15 13:30:00,42.47,42.5,42.47,42.5,45300.0,29.6739,29.6949,29.6739,29.6949,45300.0
2014-07-15 13:35:00,42.5,42.51,42.49,42.49,12100.0,29.6949,29.7018,29.6879,29.6879,12100.0
2014-07-15 13:40:00,42.5,42.53,42.49,42.53,30500.0,29.6949,29.7158,29.6879,29.7158,30500.0
2014-07-15 13:45:00,42.52,42.54,42.52,42.54,13400.0,29.7088,29.7228,29.7088,29.7228,13400.0
2014-07-15 13:50:00,42.53,42.55,42.52,42.54,22100.0,29.7158,29.7298,29.7088,29.7228,22100.0
2014-07-15 13:55:00,42.53,42.55,42.53,42.54,15800.0,29.7158,29.7298,29.7158,29.7228,15800.0
2014-07-15 14:00:00,42.54,42.55,42.53,42.53,12800.0,29.7228,29.7298,29.7158,29.7158,12800.0
2014-07-15 14:05:00,42.54,42.56,42.53,42.56,10200.0,29.7228,29.7368,29.7158,29.7368,10200.0
2014-07-15 14:10:00,42.56,42.56,42.53,42.55,68200.0,29.7368,29.7368,29.7158,29.7298,68200.0
2014-07-15 14:15:00,42.55,42.59,42.54,42.58,39700.0,29.7298,29.7577,29.7228,29.7508,39700.0
2014-07-15 14:20:00,42.57,42.58,42.56,42.58,24500.0,29.7438,29.7508,29.7368,29.7508,24500.0
2014-07-15 14:25:00,42.58,42.59,42.57,42.58,22800.0,29.7508,29.7577,29.7438,29.7508,22800.0
2014-07-15 14:30:00,42.58,42.58,42.56,42.56,23300.0,29.7508,29.7508,29.7368,29.7368,23300.0
2014-07-15 14:35:00,42.56,42.57,42.54,42.55,31500.0,29.7368,29.7438,29.7228,29.7298,31500.0
2014-07-15 14:40:00,42.55,42.57,42.55,42.57,19100.0,29.7298,29.7438,29.7298,29.7438,19100.0
2014-07-15 14:45:00,42.57,42.57,42.55,42.57,29400.0,29.7438,29.7438,29.7298,29.7438,29400.0
2014-07-15 14:50:00,42.57,42.57,42.54,42.56,46700.0,29.7438,29.7438,29.7228,29.7368,46700.0
2014-07-15 14:55:00,42.56,42.56,42.53,42.55,27600.0,29.7368,29.7368,29.7158,29.7298,27600.0
2014-07-15 15:00:00,42.55,42.57,42.54,42.56,21800.0,29.7298,29.7438,29.7228,29.7368,21800.0
2014-07-15 15:05:00,42.55,42.57,42.54,42.54,43900.0,29.7298,29.7438,29.7228,29.7228,43900.0
2014-07-15 15:10:00,42.55,42.56,42.54,42.55,19100.0,29.7298,29.7368,29.7228,29.7298,19100.0
2014-07-15 15:15:00,42.55,42.57,42.54,42.56,25400.0,29.7298,29.7438,29.7228,29.7368,25400.0
2014-07-15 15:20:00,42.56,42.57,42.53,42.55,158900.0,29.7368,29.7438,29.7158,29.7298,158900.0
2014-07-15 15:25:00,42.55,42.57,42.54,42.54,152600.0,29.7298,29.7438,29.7228,29.7228,152600.0
2014-07-15 15:30:00,42.55,42.57,42.54,42.56,22300.0,29.7298,29.7438,29.7228,29.7368,22300.0
2014-07-15 15:35:00,42.56,42.57,42.53,42.55,560000.0,29.7368,29.7438,29.7158,29.7298,560000.0
2014-07-15 15:40:00,42.55,42.55,42.52,42.52,276600.0,29.7298,29.7298,29.7088,29.7088,276600.0
2014-07-15 15:45:00,42.52,42.55,42.52,42.54,50600.0,29.7088,29.7298,29.7088,29.7228,50600.0
2014-07-15 15:50:00,42.55,42.55,42.53,42.54,288300.0,29.7298,29.7298,29.7158,29.7228,288300.0
2014-07-15 15:55:00,42.54,42.57,42.54,42.56,462600.0,29.7228,29.7438,29.7228,29.7368,462600.0
2014-07-16 09:30:00,42.7,42.7,42.46,42.48,456100.0,29.8346,29.8346,29.6669,29.6809,456100.0
2014-07-16 09:35:00,42.49,42.51,42.4,42.46,388000.0,29.6879,29.7018,29.625,29.6669,388000.0
2014-07-16 09:40:00,42.47,42.55,42.46,42.52,257300.0,29.6739,29.7298,29.6669,29.7088,257300.0
2014-07-16 09:45:00,42.51,42.55,42.49,42.5,201400.0,29.7018,29.7298,29.6879,29.6949,201400.0
2014-07-16 09:50:00,42.5,42.53,42.49,42.51,64800.0,29.6949,29.7158,29.6879,29.7018,64800.0
2014-07-16 09:55:00,42.51,42.54,42.51,42.53,110700.0,29.7018,29.7228,29.7018,29.7158,110700.0
2014-07-16 10:00:00,42.53,42.54,42.5,42.5,101100.0,29.7158,29.7228,29.6949,29.6949,101100.0
2014-07-16 10:05:00,42.51,42.51,42.48,42.48,283600.0,29.7018,29.7018,29.6809,29.6809,283600.0
2014-07-16 10:10:00,42.47,42.47,42.41,42.41,179900.0,29.6739,29.6739,29.632,29.632,179900.0
2014-07-16 10:15:00,42.42,42.43,42.39,42.41,173200.0,29.639,29.646,29.618,29.632,173200.0
2014-07-16 10:20:00,42.39,42.41,42.37,42.39,99700.0,29.618,29.632,29.604,29.618,99700.0
2014-07-16 10:25:00,42.38,42.39,42.36,42.38,184900.0,29.611,29.618,29.597,29.611,184900.0
2014-07-16 10:30:00,42.37,42.38,42.35,42.37,35300.0,29.604,29.611,29.5901,29.604,35300.0
2014-07-16 10:35:00,42.37,42.4,42.37,42.38,84800.0,29.604,29.625,29.604,29.611,84800.0
2014-07-16 10:40:00,42.38,42.41,42.38,42.41,43400.0,29.611,29.632,29.611,29.632,43400.0
2014-07-16 10:45:00,42.4,42.44,42.4,42.44,58900.0,29.625,29.6529,29.625,29.6529,58900.0
2014-07-16 10:50:00,42.44,42.45,42.41,42.44,54100.0,29.6529,29.6599,29.632,29.6529,54100.0
2014-07-16 10:55:00,42.44,42.52,42.44,42.52,204100.0,29.6529,29.7088,29.6529,29.7088,204100.0
2014-07-16 11:00:00,42.52,42.52,42.5,42.51,38400.0,29.7088,29.7088,29.6949,29.7018,38400.0
2014-07-16 11:05:00,42.51,42.53,42.51,42.52,20000.0,29.7018,29.7158,29.7018,29.7088,20000.0
2014-07-16 11:10:00,42.52,42.56,42.52,42.55,168400.0,29.7088,29.7368,29.7088,29.7298,168400.0
2014-07-16 11:15:00,42.55,42.56,42.52,42.55,392400.0,29.7298,29.7368,29.7088,29.7298,392400.0
2014-07-16 11:20:00,42.54,42.55,42.53,42.54,55700.0,29.7228,29.7298,29.7158,29.7228,55700.0
2014-07-16 11:25:00,42.54,42.54,42.52,42.53,19500.0,29.7228,29.7228,29.7088,29.7158,19500.0
2014-07-16 11:30:00,42.52,42.55,42.52,42.55,22000.0,29.7088,29.7298,29.7088,29.7298,22000.0
2014-07-16 11:35:00,42.55,42.55,42.49,42.5,65000.0,29.7298,29.7298,29.6879,29.6949,65000.0
2014-07-16 11:40:00,42.51,42.52,42.49,42.51,39200.0,29.7018,29.7088,29.6879,29.7018,39200.0
2014-07-16 11:45:00,42.51,42.52,42.49,42.5,24600.0,29.7018,29.7088,29.6879,29.6949,24600.0
2014-07-16 11:50:00,42.5,42.52,42.49,42.51,31800.0,29.6949,29.7088,29.6879,29.7018,31800.0
2014-07-16 11:55:00,42.51,42.52,42.5,42.52,39100.0,29.7018,29.7088,29.6949,29.7088,39100.0
2014-07-16 12:00:00,42.53,42.55,42.52,42.54,28100.0,29.7158,29.7298,29.7088,29.7228,28100.0
2014-07-16 12:05:00,42.54,42.58,42.52,42.57,27600.0,29.7228,29.7508,29.7088,29.7438,27600.0
2014-07-16 12:10:00,42.58,42.58,42.56,42.57,25100.0,29.7508,29.7508,29.7368,29.7438,25100.0
2014-07-16 12:15:00,42.58,42.59,42.56,42.57,45600.0,29.7508,29.7577,29.7368,29.7438,45600.0
2014-07-16 12:20:00,42.58,42.59,42.57,42.58,48800.0,29.7508,29.7577,29.7438,29.7508,48800.0
2014-07-16 12:25:00,42.59,42.62,42.59,42.62,9000.0,29.7577,29.7787,29.7577,29.7787,9000.0
2014-07-16 12:30:00,42.62,42.63,42.62,42.62,34500.0,29.7787,29.7857,29.7787,29.7787,34500.0
2014-07-16 12:35:00,42.63,42.65,42.63,42.65,26500.0,29.7857,29.7997,29.7857,29.7997,26500.0
2014-07-16 12:40:00,42.65,42.65,42.62,42.63,36700.0,29.7997,29.7997,29.7787,29.7857,36700.0
2014-07-16 12:45:00,42.64,42.66,42.64,42.66,18000.0,29.7927,29.8067,29.7927,29.8067,18000.0
2014-07-16 12:50:00,42.66,42.68,42.66,42.68,53400.0,29.8067,29.8206,29.8067,29.8206,53400.0
2014-07-16 12:55:00,42.68,42.69,42.68,42.69,14300.0,29.8206,29.8276,29.8206,29.8276,14300.0
2014-07-16 13:00:00,42.69,42.69,42.66,42.67,32100.0,29.8276,29.8276,29.8067,29.8136,32100.0
2014-07-16 13:05:00,42.66,42.68,42.65,42.68,46200.0,29.8067,29.8206,29.7997,29.8206,46200.0
2014-07-16 13:10:00,42.68,42.68,42.66,42.66,13300.0,29.8206,29.8206,29.8067,29.8067,13300.0
2014-07-16 13:15:00,42.67,42.7,42.66,42.7,14200.0,29.8136,29.8346,29.8067,29.8346,14200.0
2014-07-16 13:20:00,42.7,42.7,42.67,42.68,32900.0,29.8346,29.8346,29.8136,29.8206,32900.0
2014-07-16 13:25:00,42.67,42.68,42.66,42.66,19200.0,29.8136,29.8206,29.8067,29.8067,19200.0
2014-07-16 13:30:00,42.66,42.68,42.66,42.68,11400.0,29.8067,29.8206,29.8067,29.8206,11400.0
2014-07-16 13:35:00,42.68,42.68,42.66,42.66,15600.0,29.8206,29.8206,29.8067,29.8067,15600.0
2014-07-16 13:40:00,42.67,42.68,42.66,42.68,12600.0,29.8136,29.8206,29.8067,29.8206,12600.0
2014-07-16 13:45:00,42.68,42.68,42.66,42.66,31100.0,29.8206,29.8206,29.8067,29.8067,31100.0
2014-07-16 13:50:00,42.66,42.7,42.66,42.69,63900.0,29.8067,29.8346,29.8067,29.8276,63900.0
2014-07-16 13:55:00,42.69,42.7,42.68,42.7,33200.0,29.8276,29.8346,29.8206,29.8346,33200.0
2014-07-16 14:00:00,42.69,42.75,42.69,42.75,42100.0,29.8276,29.8695,29.8276,29.8695,42100.0
2014-07-16 14:05:00,42.75,42.75,42.73,42.73,20400.0,29.8695,29.8695,29.8556,29.8556,20400.0
2014-07-16 14:10:00,42.74,42.74,42.72,42.73,17100.0,29.8626,29.8626,29.8486,29.8556,17100.0
2014-07-16 14:15:00,42.73,42.73,42.71,42.72,47000.0,29.8556,29.8556,29.8416,29.8486,47000.0
2014-07-16 14:20:00,42.71,42.72,42.7,42.7,9900.0,29.8416,29.8486,29.8346,29.8346,9900.0
2014-07-16 14:25:00,42.7,42.71,42.7,42.7,11400.0,29.8346,29.8416,29.8346,29.8346,11400.0
2014-07-16 14:30:00,42.7,42.71,42.68,42.68,35200.0,29.8346,29.8416,29.8206,29.8206,35200.0
2014-07-16 14:35:00,42.69,42.69,42.66,42.68,26800.0,29.8276,29.8276,29.8067,29.8206,26800.0
2014-07-16 14:40:00,42.67,42.68,42.65,42.66,8500.0,29.8136,29.8206,29.7997,29.8067,8500.0
2014-07-16 14:45:00,42.66,42.68,42.65,42.66,104500.0,29.8067,29.8206,29.7997,29.8067,104500.0
2014-07-16 14:50:00,42.67,42.67,42.65,42.66,50100.0,29.8136,29.8136,29.7997,29.8067,50100.0
2014-07-16 14:55:00,42.66,42.67,42.64,42.65,157000.0,29.8067,29.8136,29.7927,29.7997,157000.0
2014-07-16 15:00:00,42.65,42.65,42.61,42.62,181500.0,29.7997,29.7997,29.7717,29.7787,181500.0
2014-07-16 15:05:00,42.62,42.65,42.61,42.65,42400.0,29.7787,29.7997,29.7717,29.7997,42400.0
2014-07-16 15:10:00,42.65,42.65,42.63,42.64,35500.0,29.7997,29.7997,29.7857,29.7927,35500.0
2014-07-16 15:15:00,42.64,42.66,42.64,42.65,26300.0,29.7927,29.8067,29.7927,29.7997,26300.0
2014-07-16 15:20:00,42.65,42.67,42.64,42.66,55600.0,29.7997,29.8136,29.7927,29.8067,55600.0
2014-07-16 15:25:00,42.67,42.7,42.66,42.7,75800.0,29.8136,29.8346,29.8067,29.8346,75800.0
2014-07-16 15:30:00,42.7,42.7,42.67,42.69,139800.0,29.8346,29.8346,29.8136,29.8276,139800.0
2014-07-16 15:35:00,42.69,42.71,42.68,42.7,74900.0,29.8276,29.8416,29.8206,29.8346,74900.0
2014-07-16 15:40:00,42.71,42.71,42.69,42.71,42400.0,29.8416,29.8416,29.8276,29.8416,42400.0
2014-07-16 15:45:00,42.71,42.72,42.69,42.7,128600.0,29.8416,29.8486,29.8276,29.8346,128600.0
2014-07-16 15:50:00,42.69,42.71,42.68,42.7,319500.0,29.8276,29.8416,29.8206,29.8346,319500.0
2014-07-16 15:55:00,42.7,42.71,42.67,42.7,681000.0,29.8346,29.8416,29.8136,29.8346,681000.0
2014-07-17 09:30:00,42.66,42.87,42.6,42.66,226600.0,29.8067,29.9534,29.7647,29.8067,226600.0
2014-07-17 09:35:00,42.67,42.68,42.59,42.6,222800.0,29.8136,29.8206,29.7577,29.7647,222800.0
2014-07-17 09:40:00,42.59,42.63,42.55,42.56,93400.0,29.7577,29.7857,29.7298,29.7368,93400.0
2014-07-17 09:45:00,42.57,42.61,42.55,42.6,164800.0,29.7438,29.7717,29.7298,29.7647,164800.0
2014-07-17 09:50:00,42.6,42.61,42.59,42.6,82300.0,29.7647,29.7717,29.7577,29.7647,82300.0
2014-07-17 09:55:00,42.61,42.64,42.6,42.61,42700.0,29.7717,29.7927,29.7647,29.7717,42700.0
2014-07-17 10:00:00,42.61,42.63,42.57,42.62,207000.0,29.7717,29.7857,29.7438,29.7787,207000.0
2014-07-17 10:05:00,42.62,42.63,42.59,42.59,110800.0,29.7787,29.7857,29.7577,29.7577,110800.0
2014-07-17 10:10:00,42.58,42.63,42.58,42.62,70500.0,29.7508,29.7857,29.7508,29.7787,70500.0
2014-07-17 10:15:00,42.61,42.68,42.61,42.67,201100.0,29.7717,29.8206,29.7717,29.8136,201100.0
2014-07-17 10:20:00,42.68,42.73,42.67,42.71,220800.0,29.8206,29.8556,29.8136,29.8416,220800.0
2014-07-17 10:25:00,42.7,42.73,42.69,42.71,66000.0,29.8346,29.8556,29.8276,29.8416,66000.0
2014-07-17 10:30:00,42.71,42.76,42.71,42.76,87800.0,29.8416,29.8765,29.8416,29.8765,87800.0
2014-07-17 10:35:00,42.76,42.78,42.75,42.78,83300.0,29.8765,29.8905,29.8695,29.8905,83300.0
2014-07-17 10:40:00,42.78,42.79,42.72,42.73,121700.0,29.8905,29.8975,29.8486,29.8556,121700.0
2014-07-17 10:45:00,42.73,42.73,42.7,42.7,46800.0,29.8556,29.8556,29.8346,29.8346,46800.0
2014-07-17 10:50:00,42.7,42.7,42.64,42.64,62300.0,29.8346,29.8346,29.7927,29.7927,62300.0
2014-07-17 10:55:00,42.65,42.65,42.6,42.61,187000.0,29.7997,29.7997,29.7647,29.7717,187000.0
2014-07-17 11:00:00,42.62,42.67,42.62,42.65,58300.0,29.7787,29.8136,29.7787,29.7997,58300.0
2014-07-17 11:05:00,42.65,42.69,42.63,42.68,168800.0,29.7997,29.8276,29.7857,29.8206,168800.0
2014-07-17 11:10:00,42.69,42.7,42.65,42.65,132400.0,29.8276,29.8346,29.7997,29.7997,132400.0
2014-07-17 11:15:00,42.65,42.65,42.61,42.61,85900.0,29.7997,29.7997,29.7717,29.7717,85900.0
2014-07-17 11:20:00,42.61,42.64,42.59,42.59,235800.0,29.7717,29.7927,29.7577,29.7577,235800.0
2014-07-17 11:25:00,42.6,42.6,42.55,42.56,79900.0,29.7647,29.7647,29.7298,29.7368,79900.0
2014-07-17 11:30:00,42.55,42.56,42.52,42.53,68900.0,29.7298,29.7368,29.7088,29.7158,68900.0
2014-07-17 11:35:00,42.53,42.54,42.52,42.53,41600.0,29.7158,29.7228,29.7088,29.7158,41600.0
2014-07-17 11:40:00,42.52,42.53,42.51,42.51,67400.0,29.7088,29.7158,29.7018,29.7018,67400.0
2014-07-17 11:45:00,42.52,42.58,42.51,42.56,39000.0,29.7088,29.7508,29.7018,29.7368,39000.0
2014-07-17 11:50:00,42.57,42.61,42.56,42.6,78900.0,29.7438,29.7717,29.7368,29.7647,78900.0
2014-07-17 11:55:00,42.6,42.6,42.56,42.57,96800.0,29.7647,29.7647,29.7368,29.7438,96800.0
2014-07-17 12:00:00,42.58,42.59,42.54,42.58,188200.0,29.7508,29.7577,29.7228,29.7508,188200.0
2014-07-17 12:05:00,42.58,42.58,42.53,42.54,55800.0,29.7508,29.7508,29.7158,29.7228,55800.0
2014-07-17 12:10:00,42.54,42.55,42.53,42.53,40800.0,29.7228,29.7298,29.7158,29.7158,40800.0
2014-07-17 12:15:00,42.53,42.54,42.52,42.53,14100.0,29.7158,29.7228,29.7088,29.7158,14100.0
2014-07-17 12:20:00,42.52,42.54,42.5,42.51,70500.0,29.7088,29.7228,29.6949,29.7018,70500.0
2014-07-17 12:25:00,42.5,42.51,42.5,42.5,64800.0,29.6949,29.7018,29.6949,29.6949,64800.0
2014-07-17 12:30:00,42.5,42.53,42.5,42.51,26300.0,29.6949,29.7158,29.6949,29.7018,26300.0
2014-07-17 12:35:00,42.51,42.56,42.51,42.56,69500.0,29.7018,29.7368,29.7018,29.7368,69500.0
2014-07-17 12:40:00,42.55,42.56,42.52,42.52,65500.0,29.7298,29.7368,29.7088,29.7088,65500.0
2014-07-17 12:45:00,42.51,42.52,42.5,42.51,23000.0,29.7018,29.7088,29.6949,29.7018,23000.0
2014-07-17 12:50:00,42.5,42.54,42.5,42.54,34400.0,29.6949,29.7228,29.6949,29.7228,34400.0
2014-07-17 12:55:00,42.54,42.57,42.54,42.55,172500.0,29.7228,29.7438,29.7228,29.7298,172500.0
2014-07-17 13:00:00,42.55,42.58,42.55,42.57,54700.0,29.7298,29.7508,29.7298,29.7438,54700.0
2014-07-17 13:05:00,42.58,42.59,42.57,42.59,19000.0,29.7508,29.7577,29.7438,29.7577,19000.0
2014-07-17 13:10:00,42.59,42.63,42.59,42.63,27700.0,29.7577,29.7857,29.7577,29.7857,27700.0
2014-07-17 13:15:00,42.63,42.64,42.6,42.61,115900.0,29.7857,29.7927,29.7647,29.7717,115900.0
2014-07-17 13:20:00,42.6,42.6,42.57,42.57,47800.0,29.7647,29.7647,29.7438,29.7438,47800.0
2014-07-17 13:25:00,42.57,42.59,42.57,42.59,15700.0,29.7438,29.7577,29.7438,29.7577,15700.0
2014-07-17 13:30:00,42.59,42.63,42.59,42.62,65500.0,29.7577,29.7857,29.7577,29.7787,65500.0
2014-07-17 13:35:00,42.62,42.62,42.58,42.58,42800.0,29.7787,29.7787,29.7508,29.7508,42800.0
2014-07-17 13:40:00,42.58,42.59,42.57,42.59,38000.0,29.7508,29.7577,29.7438,29.7577,38000.0
2014-07-17 13:45:00,42.6,42.61,42.59,42.59,17100.0,29.7647,29.7717,29.7577,29.7577,17100.0
2014-07-17 13:50:00,42.59,42.61,42.59,42.59,67200.0,29.7577,29.7717,29.7577,29.7577,67200.0
2014-07-17 13:55:00,42.59,42.6,42.58,42.6,44700.0,29.7577,29.7647,29.7508,29.7647,44700.0
2014-07-17 14:00:00,42.59,42.59,42.57,42.57,37000.0,29.7577,29.7577,29.7438,29.7438,37000.0
2014-07-17 14:05:00,42.58,42.58,42.54,42.55,28400.0,29.7508,29.7508,29.7228,29.7298,28400.0
2014-07-17 14:10:00,42.54,42.56,42.54,42.55,42900.0,29.7228,29.7368,29.7228,29.7298,42900.0
2014-07-17 14:15:00,42.55,42.59,42.55,42.55,33400.0,29.7298,29.7577,29.7298,29.7298,33400.0
2014-07-17 14:20:00,42.55,42.55,42.51,42.52,65700.0,29.7298,29.7298,29.7018,29.7088,65700.0
2014-07-17 14:25:00,42.51,42.51,42.48,42.5,24200.0,29.7018,29.7018,29.6809,29.6949,24200.0
2014-07-17 14:30:00,42.5,42.53,42.5,42.52,33600.0,29.6949,29.7158,29.6949,29.7088,33600.0
2014-07-17 14:35:00,42.52,42.52,42.51,42.52,61200.0,29.7088,29.7088,29.7018,29.7088,61200.0
2014-07-17 14:40:00,42.53,42.54,42.53,42.54,16600.0,29.7158,29.7228,29.7158,29.7228,16600.0
2014-07-17 14:45:00,42.54,42.54,42.51,42.51,70500.0,29.7228,29.7228,29.7018,29.7018,70500.0
2014-07-17 14:50:00,42.52,42.52,42.48,42.49,20000.0,29.7088,29.7088,29.6809,29.6879,20000.0
2014-07-17 14:55:00,42.5,42.5,42.48,42.48,25900.0,29.6949,29.6949,29.6809,29.6809,25900.0
2014-07-17 15:00:00,42.48,42.49,42.46,42.46,22400.0,29.6809,29.6879,29.6669,29.6669,22400.0
2014-07-17 15:05:00,42.47,42.47,42.44,42.45,46200.0,29.6739,29.6739,29.6529,29.6599,46200.0
2014-07-17 15:10:00,42.44,42.46,42.44,42.45,31200.0,29.6529,29.6669,29.6529,29.6599,31200.0
2014-07-17 15:15:00,42.46,42.46,42.4,42.41,85900.0,29.6669,29.6669,29.625,29.632,85900.0
2014-07-17 15:20:00,42.4,42.41,42.39,42.4,69600.0,29.625,29.632,29.618,29.625,69600.0
2014-07-17 15:25:00,42.41,42.42,42.38,42.39,84600.0,29.632,29.639,29.611,29.618,84600.0
2014-07-17 15:30:00,42.39,42.41,42.38,42.39,107700.0,29.618,29.632,29.611,29.618,107700.0
2014-07-17 15:35:00,42.39,42.4,42.35,42.36,277200.0,29.618,29.625,29.5901,29.597,277200.0
2014-07-17 15:40:00,42.36,42.36,42.3,42.3,115000.0,29.597,29.597,29.5551,29.5551,115000.0
2014-07-17 15:45:00,42.3,42.34,42.29,42.34,257200.0,29.5551,29.5831,29.5481,29.5831,257200.0
2014-07-17 15:50:00,42.34,42.34,42.31,42.32,403000.0,29.5831,29.5831,29.5621,29.5691,403000.0
2014-07-17 15:55:00,42.32,42.32,42.29,42.29,709300.0,29.5691,29.5691,29.5481,29.5481,709300.0
2014-07-18 09:30:00,42.43,42.53,42.31,42.31,218900.0,29.646,29.7158,29.5621,29.5621,218900.0
2014-07-18 09:35:00,42.32,42.33,42.23,42.23,218800.0,29.5691,29.5761,29.5062,29.5062,218800.0
2014-07-18 09:40:00,42.24,42.36,42.19,42.34,247900.0,29.5132,29.597,29.4783,29.5831,247900.0
2014-07-18 09:45:00,42.34,42.35,42.29,42.3,46600.0,29.5831,29.5901,29.5481,29.5551,46600.0
2014-07-18 09:50:00,42.29,42.33,42.27,42.33,40700.0,29.5481,29.5761,29.5342,29.5761,40700.0
2014-07-18 09:55:00,42.32,42.36,42.31,42.32,102900.0,29.5691,29.597,29.5621,29.5691,102900.0
2014-07-18 10:00:00,42.33,42.36,42.31,42.35,52300.0,29.5761,29.597,29.5621,29.5901,52300.0
2014-07-18 10:05:00,42.35,42.36,42.32,42.35,96500.0,29.5901,29.597,29.5691,29.5901,96500.0
2014-07-18 10:10:00,42.35,42.38,42.33,42.38,43400.0,29.5901,29.611,29.5761,29.611,43400.0
2014-07-18 10:15:00,42.39,42.42,42.36,42.42,64600.0,29.618,29.639,29.597,29.639,64600.0
2014-07-18 10:20:00,42.43,42.43,42.39,42.41,98400.0,29.646,29.646,29.618,29.632,98400.0
2014-07-18 10:25:00,42.41,42.43,42.41,42.43,36000.0,29.632,29.646,29.632,29.646,36000.0
2014-07-18 10:30:00,42.43,42.46,42.43,42.46,34100.0,29.646,29.6669,29.646,29.6669,34100.0
2014-07-18 10:35:00,42.46,42.48,42.45,42.46,60800.0,29.6669,29.6809,29.6599,29.6669,60800.0
2014-07-18 10:40:00,42.45,42.49,42.45,42.47,48200.0,29.6599,29.6879,29.6599,29.6739,48200.0
2014-07-18 10:45:00,42.47,42.5,42.46,42.5,48600.0,29.6739,29.6949,29.6669,29.6949,48600.0
2014-07-18 10:50:00,42.51,42.57,42.51,42.56,40900.0,29.7018,29.7438,29.7018,29.7368,40900.0
2014-07-18 10:55:00,42.57,42.59,42.54,42.54,95300.0,29.7438,29.7577,29.7228,29.7228,95300.0
2014-07-18 11:00:00,42.53,42.54,42.52,42.53,25500.0,29.7158,29.7228,29.7088,29.7158,25500.0
2014-07-18 11:05:00,42.52,42.53,42.47,42.47,33100.0,29.7088,29.7158,29.6739,29.6739,33100.0
2014-07-18 11:10:00,42.47,42.52,42.47,42.52,26500.0,29.6739,29.7088,29.6739,29.7088,26500.0
2014-07-18 11:15:00,42.52,42.53,42.51,42.53,11800.0,29.7088,29.7158,29.7018,29.7158,11800.0
2014-07-18 11:20:00,42.52,42.53,42.51,42.53,20800.0,29.7088,29.7158,29.7018,29.7158,20800.0
2014-07-18 11:25:00,42.54,42.57,42.54,42.56,13500.0,29.7228,29.7438,29.7228,29.7368,13500.0
2014-07-18 11:30:00,42.55,42.56,42.54,42.55,42700.0,29.7298,29.7368,29.7228,29.7298,42700.0
2014-07-18 11:35:00,42.55,42.61,42.54,42.6,132000.0,29.7298,29.7717,29.7228,29.7647,132000.0
2014-07-18 11:40:00,42.61,42.63,42.61,42.63,20300.0,29.7717,29.7857,29.7717,29.7857,20300.0
2014-07-18 11:45:00,42.63,42.64,42.62,42.62,24500.0,29.7857,29.7927,29.7787,29.7787,24500.0
2014-07-18 11:50:00,42.63,42.63,42.6,42.6,21100.0,29.7857,29.7857,29.7647,29.7647,21100.0
2014-07-18 11:55:00,42.6,42.6,42.58,42.58,29700.0,29.7647,29.7647,29.7508,29.7508,29700.0
2014-07-18 12:00:00,42.59,42.6,42.58,42.58,25100.0,29.7577,29.7647,29.7508,29.7508,25100.0
2014-07-18 12:05:00,42.59,42.61,42.59,42.6,7000.0,29.7577,29.7717,29.7577,29.7647,7000.0
2014-07-18 12:10:00,42.6,42.64,42.59,42.63,37200.0,29.7647,29.7927,29.7577,29.7857,37200.0
2014-07-18 12:15:00,42.63,42.65,42.62,42.64,39700.0,29.7857,29.7997,29.7787,29.7927,39700.0
2014-07-18 12:20:00,42.64,42.65,42.62,42.64,32100.0,29.7927,29.7997,29.7787,29.7927,32100.0
2014-07-18 12:25:00,42.65,42.65,42.62,42.65,40500.0,29.7997,29.7997,29.7787,29.7997,40500.0
2014-07-18 12:30:00,42.65,42.66,42.64,42.65,76300.0,29.7997,29.8067,29.7927,29.7997,76300.0
2014-07-18 12:35:00,42.65,42.67,42.65,42.66,30100.0,29.7997,29.8136,29.7997,29.8067,30100.0
2014-07-18 12:40:00,42.66,42.68,42.66,42.66,17600.0,29.8067,29.8206,29.8067,29.8067,17600.0
2014-07-18 12:45:00,42.66,42.69,42.66,42.67,63500.0,29.8067,29.8276,29.8067,29.8136,63500.0
2014-07-18 12:50:00,42.68,42.71,42.67,42.7,50900.0,29.8206,29.8416,29.8136,29.8346,50900.0
2014-07-18 12:55:00,42.7,42.72,42.69,42.71,21100.0,29.8346,29.8486,29.8276,29.8416,21100.0
2014-07-18 13:00:00,42.71,42.71,42.69,42.7,15600.0,29.8416,29.8416,29.8276,29.8346,15600.0
2014-07-18 13:05:00,42.7,42.72,42.69,42.69,52700.0,29.8346,29.8486,29.8276,29.8276,52700.0
2014-07-18 13:10:00,42.7,42.71,42.69,42.69,75600.0,29.8346,29.8416,29.8276,29.8276,75600.0
2014-07-18 13:15:00,42.69,42.72,42.69,42.7,24900.0,29.8276,29.8486,29.8276,29.8346,24900.0
2014-07-18 13:20:00,42.7,42.72,42.7,42.71,23700.0,29.8346,29.8486,29.8346,29.8416,23700.0
2014-07-18 13:25:00,42.7,42.71,42.69,42.69,19900.0,29.8346,29.8416,29.8276,29.8276,19900.0
2014-07-18 13:30:00,42.69,42.7,42.67,42.68,27500.0,29.8276,29.8346,29.8136,29.8206,27500.0
2014-07-18 13:35:00,42.67,42.69,42.66,42.67,24000.0,29.8136,29.8276,29.8067,29.8136,24000.0
2014-07-18 13:40:00,42.67,42.7,42.67,42.68,17200.0,29.8136,29.8346,29.8136,29.8206,17200.0
2014-07-18 13:45:00,42.68,42.7,42.67,42.7,28100.0,29.8206,29.8346,29.8136,29.8346,28100.0
2014-07-18 13:50:00,42.7,42.72,42.7,42.72,18400.0,29.8346,29.8486,29.8346,29.8486,18400.0
2014-07-18 13:55:00,42.72,42.73,42.71,42.72,25600.0,29.8486,29.8556,29.8416,29.8486,25600.0
2014-07-18 14:00:00,42.73,42.73,42.72,42.73,12100.0,29.8556,29.8556,29.8486,29.8556,12100.0
2014-07-18 14:05:00,42.73,42.75,42.72,42.73,31800.0,29.8556,29.8695,29.8486,29.8556,31800.0
2014-07-18 14:10:00,42.74,42.75,42.72,42.74,194700.0,29.8626,29.8695,29.8486,29.8626,194700.0
2014-07-18 14:15:00,42.74,42.74,42.72,42.72,272200.0,29.8626,29.8626,29.8486,29.8486,272200.0
2014-07-18 14:20:00,42.71,42.74,42.71,42.72,28900.0,29.8416,29.8626,29.8416,29.8486,28900.0
2014-07-18 14:25:00,42.73,42.73,42.71,42.71,42300.0,29.8556,29.8556,29.8416,29.8416,42300.0
2014-07-18 14:30:00,42.71,42.72,42.69,42.71,86600.0,29.8416,29.8486,29.8276,29.8416,86600.0
2014-07-18 14:35:00,42.72,42.72,42.7,42.71,24100.0,29.8486,29.8486,29.8346,29.8416,24100.0
2014-07-18 14:40:00,42.71,42.72,42.71,42.72,4000.0,29.8416,29.8486,29.8416,29.8486,4000.0
2014-07-18 14:45:00,42.71,42.73,42.71,42.72,43100.0,29.8416,29.8556,29.8416,29.8486,43100.0
2014-07-18 14:50:00,42.73,42.74,42.72,42.73,34100.0,29.8556,29.8626,29.8486,29.8556,34100.0
2014-07-18 14:55:00,42.73,42.75,42.73,42.73,52500.0,29.8556,29.8695,29.8556,29.8556,52500.0
2014-07-18 15:00:00,42.73,42.73,42.72,42.73,18200.0,29.8556,29.8556,29.8486,29.8556,18200.0
2014-07-18 15:05:00,42.73,42.74,42.72,42.74,31300.0,29.8556,29.8626,29.8486,29.8626,31300.0
2014-07-18 15:10:00,42.74,42.75,42.73,42.75,13900.0,29.8626,29.8695,29.8556,29.8695,13900.0
2014-07-18 15:15:00,42.75,42.76,42.74,42.76,37000.0,29.8695,29.8765,29.8626,29.8765,37000.0
2014-07-18 15:20:00,42.75,42.77,42.75,42.76,31500.0,29.8695,29.8835,29.8695,29.8765,31500.0
2014-07-18 15:25:00,42.76,42.77,42.75,42.76,47900.0,29.8765,29.8835,29.8695,29.8765,47900.0
2014-07-18 15:30:00,42.76,42.77,42.75,42.77,54100.0,29.8765,29.8835,29.8695,29.8835,54100.0
2014-07-18 15:35:00,42.76,42.77,42.75,42.75,78700.0,29.8765,29.8835,29.8695,29.8695,78700.0
2014-07-18 15:40:00,42.75,42.76,42.75,42.76,157700.0,29.8695,29.8765,29.8695,29.8765,157700.0
2014-07-18 15:45:00,42.76,42.76,42.74,42.75,125900.0,29.8765,29.8765,29.8626,29.8695,125900.0
2014-07-18 15:50:00,42.75,42.75,42.73,42.74,203000.0,29.8695,29.8695,29.8556,29.8626,203000.0
2014-07-18 15:55:00,42.74,42.75,42.73,42.74,529300.0,29.8626,29.8695,29.8556,29.8626,529300.0
2014-07-21 09:30:00,42.69,42.69,42.55,42.55,109300.0,29.8276,29.8276,29.7298,29.7298,109300.0
2014-07-21 09:35:00,42.55,42.66,42.53,42.63,78600.0,29.7298,29.8067,29.7158,29.7857,78600.0
2014-07-21 09:40:00,42.63,42.63,42.58,42.59,163500.0,29.7857,29.7857,29.7508,29.7577,163500.0
2014-07-21 09:45:00,42.58,42.64,42.57,42.62,57700.0,29.7508,29.7927,29.7438,29.7787,57700.0
2014-07-21 09:50:00,42.62,42.63,42.6,42.62,83700.0,29.7787,29.7857,29.7647,29.7787,83700.0
2014-07-21 09:55:00,42.61,42.63,42.59,42.63,66300.0,29.7717,29.7857,29.7577,29.7857,66300.0
2014-07-21 10:00:00,42.63,42.65,42.58,42.59,119100.0,29.7857,29.7997,29.7508,29.7577,119100.0
2014-07-21 10:05:00,42.59,42.62,42.57,42.57,104200.0,29.7577,29.7787,29.7438,29.7438,104200.0
2014-07-21 10:10:00,42.58,42.58,42.51,42.52,105600.0,29.7508,29.7508,29.7018,29.7088,105600.0
2014-07-21 10:15:00,42.5,42.55,42.49,42.53,135100.0,29.6949,29.7298,29.6879,29.7158,135100.0
2014-07-21 10:20:00,42.52,42.53,42.52,42.53,45200.0,29.7088,29.7158,29.7088,29.7158,45200.0
2014-07-21 10:25:00,42.53,42.57,42.52,42.54,87300.0,29.7158,29.7438,29.7088,29.7228,87300.0
2014-07-21 10:30:00,42.53,42.55,42.51,42.54,29800.0,29.7158,29.7298,29.7018,29.7228,29800.0
2014-07-21 10:35:00,42.54,42.55,42.52,42.55,60400.0,29.7228,29.7298,29.7088,29.7298,60400.0
2014-07-21 10:40:00,42.55,42.58,42.54,42.54,151600.0,29.7298,29.7508,29.7228,29.7228,151600.0
2014-07-21 10:45:00,42.53,42.54,42.51,42.52,112100.0,29.7158,29.7228,29.7018,29.7088,112100.0
2014-07-21 10:50:00,42.53,42.55,42.52,42.53,44900.0,29.7158,29.7298,29.7088,29.7158,44900.0
2014-07-21 10:55:00,42.52,42.53,42.5,42.51,27000.0,29.7088,29.7158,29.6949,29.7018,27000.0
2014-07-21 11:00:00,42.51,42.51,42.47,42.48,37500.0,29.7018,29.7018,29.6739,29.6809,37500.0
2014-07-21 11:05:00,42.47,42.49,42.46,42.49,26000.0,29.6739,29.6879,29.6669,29.6879,26000.0
2014-07-21 11:10:00,42.49,42.54,42.49,42.51,55900.0,29.6879,29.7228,29.6879,29.7018,55900.0
2014-07-21 11:15:00,42.5,42.5,42.46,42.5,54300.0,29.6949,29.6949,29.6669,29.6949,54300.0
2014-07-21 11:20:00,42.5,42.52,42.49,42.51,90300.0,29.6949,29.7088,29.6879,29.7018,90300.0
2014-07-21 11:25:00,42.51,42.53,42.51,42.53,26400.0,29.7018,29.7158,29.7018,29.7158,26400.0
2014-07-21 11:30:00,42.53,42.54,42.52,42.52,33000.0,29.7158,29.7228,29.7088,29.7088,33000.0
2014-07-21 11:35:00,42.52,42.53,42.51,42.52,61200.0,29.7088,29.7158,29.7018,29.7088,61200.0
2014-07-21 11:40:00,42.53,42.54,42.52,42.52,53500.0,29.7158,29.7228,29.7088,29.7088,53500.0
2014-07-21 11:45:00,42.52,42.54,42.51,42.53,52500.0,29.7088,29.7228,29.7018,29.7158,52500.0
2014-07-21 11:50:00,42.54,42.59,42.53,42.59,109200.0,29.7228,29.7577,29.7158,29.7577,109200.0
2014-07-21 11:55:00,42.59,42.61,42.58,42.61,115200.0,29.7577,29.7717,29.7508,29.7717,115200.0
2014-07-21 12:00:00,42.61,42.62,42.59,42.59,34300.0,29.7717,29.7787,29.7577,29.7577,34300.0
2014-07-21 12:05:00,42.6,42.61,42.59,42.59,23800.0,29.7647,29.7717,29.7577,29.7577,23800.0
2014-07-21 12:10:00,42.6,42.65,42.6,42.64,67100.0,29.7647,29.7997,29.7647,29.7927,67100.0
2014-07-21 12:15:00,42.65,42.65,42.63,42.65,16300.0,29.7997,29.7997,29.7857,29.7997,16300.0
2014-07-21 12:20:00,42.64,42.64,42.61,42.63,30300.0,29.7927,29.7927,29.7717,29.7857,30300.0
2014-07-21 12:25:00,42.63,42.63,42.61,42.61,24300.0,29.7857,29.7857,29.7717,29.7717,24300.0
2014-07-21 12:30:00,42.61,42.61,42.59,42.59,12300.0,29.7717,29.7717,29.7577,29.7577,12300.0
2014-07-21 12:35:00,42.6,42.62,42.59,42.62,24100.0,29.7647,29.7787,29.7577,29.7787,24100.0
2014-07-21 12:40:00,42.62,42.64,42.61,42.64,26800.0,29.7787,29.7927,29.7717,29.7927,26800.0
2014-07-21 12:45:00,42.64,42.64,42.61,42.63,45700.0,29.7927,29.7927,29.7717,29.7857,45700.0
2014-07-21 12:50:00,42.63,42.66,42.63,42.65,41900.0,29.7857,29.8067,29.7857,29.7997,41900.0
2014-07-21 12:55:00,42.65,42.68,42.64,42.68,122400.0,29.7997,29.8206,29.7927,29.8206,122400.0
2014-07-21 13:00:00,42.68,42.68,42.65,42.66,20700.0,29.8206,29.8206,29.7997,29.8067,20700.0
2014-07-21 13:05:00,42.66,42.66,42.64,42.65,19300.0,29.8067,29.8067,29.7927,29.7997,19300.0
2014-07-21 13:10:00,42.65,42.65,42.62,42.62,43300.0,29.7997,29.7997,29.7787,29.7787,43300.0
2014-07-21 13:15:00,42.61,42.63,42.6,42.63,17700.0,29.7717,29.7857,29.7647,29.7857,17700.0
2014-07-21 13:20:00,42.63,42.64,42.6,42.61,53300.0,29.7857,29.7927,29.7647,29.7717,53300.0
2014-07-21 13:25:00,42.61,42.63,42.6,42.63,53100.0,29.7717,29.7857,29.7647,29.7857,53100.0
2014-07-21 13:30:00,42.63,42.63,42.61,42.63,15400.0,29.7857,29.7857,29.7717,29.7857,15400.0
2014-07-21 13:35:00,42.63,42.64,42.63,42.63,18200.0,29.7857,29.7927,29.7857,29.7857,18200.0
2014-07-21 13:40:00,42.63,42.67,42.63,42.66,21200.0,29.7857,29.8136,29.7857,29.8067,21200.0
2014-07-21 13:45:00,42.66,42.67,42.64,42.65,76600.0,29.8067,29.8136,29.7927,29.7997,76600.0
2014-07-21 13:50:00,42.65,42.65,42.64,42.65,42100.0,29.7997,29.7997,29.7927,29.7997,42100.0
2014-07-21 13:55:00,42.64,42.65,42.63,42.64,16100.0,29.7927,29.7997,29.7857,29.7927,16100.0
2014-07-21 14:00:00,42.64,42.65,42.63,42.63,18900.0,29.7927,29.7997,29.7857,29.7857,18900.0
2014-07-21 14:05:00,42.64,42.67,42.64,42.67,61300.0,29.7927,29.8136,29.7927,29.8136,61300.0
2014-07-21 14:10:00,42.67,42.68,42.66,42.68,17600.0,29.8136,29.8206,29.8067,29.8206,17600.0
2014-07-21 14:15:00,42.68,42.7,42.67,42.67,77100.0,29.8206,29.8346,29.8136,29.8136,77100.0
2014-07-21 14:20:00,42.67,42.68,42.66,42.68,66600.0,29.8136,29.8206,29.8067,29.8206,66600.0
2014-07-21 14:25:00,42.68,42.69,42.66,42.68,29700.0,29.8206,29.8276,29.8067,29.8206,29700.0
2014-07-21 14:30:00,42.69,42.71,42.68,42.7,45500.0,29.8276,29.8416,29.8206,29.8346,45500.0
2014-07-21 14:35:00,42.7,42.73,42.7,42.72,27500.0,29.8346,29.8556,29.8346,29.8486,27500.0
2014-07-21 14:40:00,42.72,42.73,42.72,42.73,13300.0,29.8486,29.8556,29.8486,29.8556,13300.0
2014-07-21 14:45:00,42.73,42.75,42.72,42.74,52600.0,29.8556,29.8695,29.8486,29.8626,52600.0
2014-07-21 14:50:00,42.75,42.75,42.74,42.75,9200.0,29.8695,29.8695,29.8626,29.8695,9200.0
2014-07-21 14:55:00,42.75,42.75,42.74,42.74,9700.0,29.8695,29.8695,29.8626,29.8626,9700.0
2014-07-21 15:00:00,42.74,42.77,42.73,42.77,124600.0,29.8626,29.8835,29.8556,29.8835,124600.0
2014-07-21 15:05:00,42.77,42.81,42.77,42.81,40600.0,29.8835,29.9115,29.8835,29.9115,40600.0
2014-07-21 15:10:00,42.81,42.83,42.8,42.82,14000.0,29.9115,29.9254,29.9045,29.9184,14000.0
2014-07-21 15:15:00,42.83,42.83,42.78,42.79,46900.0,29.9254,29.9254,29.8905,29.8975,46900.0
2014-07-21 15:20:00,42.79,42.81,42.79,42.79,53400.0,29.8975,29.9115,29.8975,29.8975,53400.0
2014-07-21 15:25:00,42.8,42.8,42.78,42.79,94100.0,29.9045,29.9045,29.8905,29.8975,94100.0
2014-07-21 15:30:00,42.79,42.79,42.76,42.77,50100.0,29.8975,29.8975,29.8765,29.8835,50100.0
2014-07-21 15:35:00,42.76,42.77,42.74,42.76,85100.0,29.8765,29.8835,29.8626,29.8765,85100.0
2014-07-21 15:40:00,42.75,42.76,42.74,42.75,47200.0,29.8695,29.8765,29.8626,29.8695,47200.0
2014-07-21 15:45:00,42.75,42.75,42.72,42.73,167400.0,29.8695,29.8695,29.8486,29.8556,167400.0
2014-07-21 15:50:00,42.72,42.73,42.71,42.71,139300.0,29.8486,29.8556,29.8416,29.8416,139300.0
2014-07-21 15:55:00,42.72,42.73,42.69,42.7,868500.0,29.8486,29.8556,29.8276,29.8346,868500.0
2014-07-22 09:30:00,42.78,42.87,42.76,42.8,84200.0,29.8905,29.9534,29.8765,29.9045,84200.0
2014-07-22 09:35:00,42.79,42.8,42.72,42.75,75900.0,29.8975,29.9045,29.8486,29.8695,75900.0
2014-07-22 09:40:00,42.75,42.82,42.75,42.78,99300.0,29.8695,29.9184,29.8695,29.8905,99300.0
2014-07-22 09:45:00,42.79,42.8,42.76,42.78,68800.0,29.8975,29.9045,29.8765,29.8905,68800.0
2014-07-22 09:50:00,42.78,42.81,42.75,42.75,48600.0,29.8905,29.9115,29.8695,29.8695,48600.0
2014-07-22 09:55:00,42.75,42.78,42.74,42.77,18000.0,29.8695,29.8905,29.8626,29.8835,18000.0
2014-07-22 10:00:00,42.77,42.79,42.73,42.75,46900.0,29.8835,29.8975,29.8556,29.8695,46900.0
2014-07-22 10:05:00,42.75,42.76,42.71,42.71,52600.0,29.8695,29.8765,29.8416,29.8416,52600.0
2014-07-22 10:10:00,42.72,42.73,42.69,42.73,254400.0,29.8486,29.8556,29.8276,29.8556,254400.0
2014-07-22 10:15:00,42.72,42.73,42.66,42.66,70500.0,29.8486,29.8556,29.8067,29.8067,70500.0
2014-07-22 10:20:00,42.66,42.68,42.65,42.65,67900.0,29.8067,29.8206,29.7997,29.7997,67900.0
2014-07-22 10:25:00,42.64,42.66,42.62,42.66,51800.0,29.7927,29.8067,29.7787,29.8067,51800.0
2014-07-22 10:30:00,42.66,42.69,42.64,42.69,157200.0,29.8067,29.8276,29.7927,29.8276,157200.0
2014-07-22 10:35:00,42.69,42.69,42.68,42.69,46700.0,29.8276,29.8276,29.8206,29.8276,46700.0
2014-07-22 10:40:00,42.68,42.73,42.68,42.72,160400.0,29.8206,29.8556,29.8206,29.8486,160400.0
2014-07-22 10:45:00,42.72,42.73,42.67,42.71,151000.0,29.8486,29.8556,29.8136,29.8416,151000.0
2014-07-22 10:50:00,42.71,42.72,42.67,42.72,66800.0,29.8416,29.8486,29.8136,29.8486,66800.0
2014-07-22 10:55:00,42.72,42.72,42.69,42.69,34400.0,29.8486,29.8486,29.8276,29.8276,34400.0
2014-07-22 11:00:00,42.69,42.71,42.69,42.7,33100.0,29.8276,29.8416,29.8276,29.8346,33100.0
2014-07-22 11:05:00,42.71,42.72,42.69,42.69,32600.0,29.8416,29.8486,29.8276,29.8276,32600.0
2014-07-22 11:10:00,42.69,42.71,42.69,42.7,13500.0,29.8276,29.8416,29.8276,29.8346,13500.0
2014-07-22 11:15:00,42.7,42.71,42.67,42.68,26200.0,29.8346,29.8416,29.8136,29.8206,26200.0
2014-07-22 11:20:00,42.67,42.72,42.67,42.69,73200.0,29.8136,29.8486,29.8136,29.8276,73200.0
2014-07-22 11:25:00,42.7,42.72,42.7,42.72,21400.0,29.8346,29.8486,29.8346,29.8486,21400.0
2014-07-22 11:30:00,42.71,42.73,42.71,42.72,32900.0,29.8416,29.8556,29.8416,29.8486,32900.0
2014-07-22 11:35:00,42.73,42.75,42.73,42.75,16800.0,29.8556,29.8695,29.8556,29.8695,16800.0
2014-07-22 11:40:00,42.75,42.77,42.75,42.76,30700.0,29.8695,29.8835,29.8695,29.8765,30700.0
2014-07-22 11:45:00,42.75,42.76,42.74,42.75,20900.0,29.8695,29.8765,29.8626,29.8695,20900.0
2014-07-22 11:50:00,42.75,42.75,42.73,42.73,28400.0,29.8695,29.8695,29.8556,29.8556,28400.0
2014-07-22 11:55:00,42.73,42.73,42.72,42.72,25800.0,29.8556,29.8556,29.8486,29.8486,25800.0
2014-07-22 12:00:00,42.73,42.73,42.72,42.73,7300.0,29.8556,29.8556,29.8486,29.8556,7300.0
2014-07-22 12:05:00,42.73,42.73,42.72,42.73,20400.0,29.8556,29.8556,29.8486,29.8556,20400.0
2014-07-22 12:10:00,42.72,42.74,42.72,42.73,18800.0,29.8486,29.8626,29.8486,29.8556,18800.0
2014-07-22 12:15:00,42.73,42.73,42.72,42.73,5700.0,29.8556,29.8556,29.8486,29.8556,5700.0
2014-07-22 12:20:00,42.72,42.73,42.72,42.73,7600.0,29.8486,29.8556,29.8486,29.8556,7600.0
2014-07-22 12:25:00,42.72,42.73,42.71,42.72,17000.0,29.8486,29.8556,29.8416,29.8486,17000.0
2014-07-22 12:30:00,42.71,42.72,42.7,42.7,15000.0,29.8416,29.8486,29.8346,29.8346,15000.0
2014-07-22 12:35:00,42.7,42.71,42.69,42.71,13700.0,29.8346,29.8416,29.8276,29.8416,13700.0
2014-07-22 12:40:00,42.71,42.71,42.7,42.7,9300.0,29.8416,29.8416,29.8346,29.8346,9300.0
2014-07-22 12:45:00,42.71,42.72,42.7,42.71,58700.0,29.8416,29.8486,29.8346,29.8416,58700.0
2014-07-22 12:50:00,42.72,42.72,42.69,42.69,50600.0,29.8486,29.8486,29.8276,29.8276,50600.0
2014-07-22 12:55:00,42.7,42.7,42.68,42.69,20900.0,29.8346,29.8346,29.8206,29.8276,20900.0
2014-07-22 13:00:00,42.7,42.7,42.69,42.7,5400.0,29.8346,29.8346,29.8276,29.8346,5400.0
2014-07-22 13:05:00,42.7,42.7,42.69,42.69,9600.0,29.8346,29.8346,29.8276,29.8276,9600.0
2014-07-22 13:10:00,42.7,42.7,42.67,42.68,11800.0,29.8346,29.8346,29.8136,29.8206,11800.0
2014-07-22 13:15:00,42.67,42.68,42.67,42.67,9300.0,29.8136,29.8206,29.8136,29.8136,9300.0
2014-07-22 13:20:00,42.67,42.68,42.66,42.66,13600.0,29.8136,29.8206,29.8067,29.8067,13600.0
2014-07-22 13:25:00,42.66,42.7,42.66,42.69,192000.0,29.8067,29.8346,29.8067,29.8276,192000.0
2014-07-22 13:30:00,42.69,42.69,42.67,42.68,20400.0,29.8276,29.8276,29.8136,29.8206,20400.0
2014-07-22 13:35:00,42.68,42.69,42.68,42.69,39000.0,29.8206,29.8276,29.8206,29.8276,39000.0
2014-07-22 13:40:00,42.68,42.69,42.68,42.69,16600.0,29.8206,29.8276,29.8206,29.8276,16600.0
2014-07-22 13:45:00,42.69,42.72,42.68,42.71,281200.0,29.8276,29.8486,29.8206,29.8416,281200.0
2014-07-22 13:50:00,42.71,42.73,42.7,42.73,57300.0,29.8416,29.8556,29.8346,29.8556,57300.0
2014-07-22 13:55:00,42.72,42.73,42.71,42.72,23500.0,29.8486,29.8556,29.8416,29.8486,23500.0
2014-07-22 14:00:00,42.71,42.72,42.71,42.72,23300.0,29.8416,29.8486,29.8416,29.8486,23300.0
2014-07-22 14:05:00,42.73,42.75,42.72,42.75,47700.0,29.8556,29.8695,29.8486,29.8695,47700.0
2014-07-22 14:10:00,42.74,42.75,42.73,42.73,57400.0,29.8626,29.8695,29.8556,29.8556,57400.0
2014-07-22 14:15:00,42.74,42.74,42.71,42.73,37500.0,29.8626,29.8626,29.8416,29.8556,37500.0
2014-07-22 14:20:00,42.73,42.74,42.73,42.73,29900.0,29.8556,29.8626,29.8556,29.8556,29900.0
2014-07-22 14:25:00,42.73,42.73,42.71,42.71,13000.0,29.8556,29.8556,29.8416,29.8416,13000.0
2014-07-22 14:30:00,42.71,42.72,42.69,42.7,260700.0,29.8416,29.8486,29.8276,29.8346,260700.0
2014-07-22 14:35:00,42.71,42.71,42.69,42.7,19500.0,29.8416,29.8416,29.8276,29.8346,19500.0
2014-07-22 14:40:00,42.7,42.7,42.68,42.69,20600.0,29.8346,29.8346,29.8206,29.8276,20600.0
2014-07-22 14:45:00,42.68,42.69,42.66,42.68,141500.0,29.8206,29.8276,29.8067,29.8206,141500.0
2014-07-22 14:50:00,42.67,42.68,42.66,42.67,123600.0,29.8136,29.8206,29.8067,29.8136,123600.0
2014-07-22 14:55:00,42.67,42.68,42.66,42.67,25600.0,29.8136,29.8206,29.8067,29.8136,25600.0
2014-07-22 15:00:00,42.67,42.68,42.66,42.67,27300.0,29.8136,29.8206,29.8067,29.8136,27300.0
2014-07-22 15:05:00,42.68,42.68,42.66,42.67,35000.0,29.8206,29.8206,29.8067,29.8136,35000.0
2014-07-22 15:10:00,42.67,42.68,42.66,42.67,25100.0,29.8136,29.8206,29.8067,29.8136,25100.0
2014-07-22 15:15:00,42.66,42.68,42.65,42.66,81200.0,29.8067,29.8206,29.7997,29.8067,81200.0
2014-07-22 15:20:00,42.66,42.68,42.66,42.67,39400.0,29.8067,29.8206,29.8067,29.8136,39400.0
2014-07-22 15:25:00,42.67,42.68,42.66,42.67,64200.0,29.8136,29.8206,29.8067,29.8136,64200.0
2014-07-22 15:30:00,42.67,42.69,42.66,42.67,30600.0,29.8136,29.8276,29.8067,29.8136,30600.0
2014-07-22 15:35:00,42.67,42.68,42.65,42.65,60600.0,29.8136,29.8206,29.7997,29.7997,60600.0
2014-07-22 15:40:00,42.64,42.67,42.64,42.66,85500.0,29.7927,29.8136,29.7927,29.8067,85500.0
2014-07-22 15:45:00,42.66,42.66,42.65,42.66,30300.0,29.8067,29.8067,29.7997,29.8067,30300.0
2014-07-22 15:50:00,42.66,42.66,42.64,42.64,95900.0,29.8067,29.8067,29.7927,29.7927,95900.0
2014-07-22 15:55:00,42.64,42.65,42.63,42.63,301000.0,29.7927,29.7997,29.7857,29.7857,301000.0
2014-07-23 09:30:00,42.61,42.73,42.59,42.64,187300.0,29.7717,29.8556,29.7577,29.7927,187300.0
2014-07-23 09:35:00,42.64,42.7,42.63,42.66,169000.0,29.7927,29.8346,29.7857,29.8067,169000.0
2014-07-23 09:40:00,42.65,42.68,42.64,42.65,55000.0,29.7997,29.8206,29.7927,29.7997,55000.0
2014-07-23 09:45:00,42.65,42.66,42.62,42.62,125300.0,29.7997,29.8067,29.7787,29.7787,125300.0
2014-07-23 09:50:00,42.62,42.62,42.57,42.58,135400.0,29.7787,29.7787,29.7438,29.7508,135400.0
2014-07-23 09:55:00,42.58,42.6,42.56,42.58,45100.0,29.7508,29.7647,29.7368,29.7508,45100.0
2014-07-23 10:00:00,42.58,42.61,42.57,42.59,45400.0,29.7508,29.7717,29.7438,29.7577,45400.0
2014-07-23 10:05:00,42.58,42.61,42.58,42.59,80300.0,29.7508,29.7717,29.7508,29.7577,80300.0
2014-07-23 10:10:00,42.59,42.59,42.54,42.55,42100.0,29.7577,29.7577,29.7228,29.7298,42100.0
2014-07-23 10:15:00,42.55,42.6,42.55,42.56,163100.0,29.7298,29.7647,29.7298,29.7368,163100.0
2014-07-23 10:20:00,42.55,42.57,42.54,42.56,67000.0,29.7298,29.7438,29.7228,29.7368,67000.0
2014-07-23 10:25:00,42.55,42.57,42.54,42.56,44500.0,29.7298,29.7438,29.7228,29.7368,44500.0
2014-07-23 10:30:00,42.56,42.57,42.54,42.55,24600.0,29.7368,29.7438,29.7228,29.7298,24600.0
2014-07-23 10:35:00,42.55,42.58,42.55,42.55,36500.0,29.7298,29.7508,29.7298,29.7298,36500.0
2014-07-23 10:40:00,42.56,42.59,42.55,42.55,54100.0,29.7368,29.7577,29.7298,29.7298,54100.0
2014-07-23 10:45:00,42.56,42.58,42.55,42.57,40900.0,29.7368,29.7508,29.7298,29.7438,40900.0
2014-07-23 10:50:00,42.57,42.58,42.56,42.57,13700.0,29.7438,29.7508,29.7368,29.7438,13700.0
2014-07-23 10:55:00,42.57,42.58,42.56,42.58,13700.0,29.7438,29.7508,29.7368,29.7508,13700.0
2014-07-23 11:00:00,42.57,42.59,42.56,42.56,55600.0,29.7438,29.7577,29.7368,29.7368,55600.0
2014-07-23 11:05:00,42.55,42.6,42.55,42.59,18600.0,29.7298,29.7647,29.7298,29.7577,18600.0
2014-07-23 11:10:00,42.59,42.6,42.58,42.59,14400.0,29.7577,29.7647,29.7508,29.7577,14400.0
2014-07-23 11:15:00,42.6,42.64,42.59,42.64,16300.0,29.7647,29.7927,29.7577,29.7927,16300.0
2014-07-23 11:20:00,42.65,42.65,42.63,42.64,61100.0,29.7997,29.7997,29.7857,29.7927,61100.0
2014-07-23 11:25:00,42.63,42.65,42.63,42.65,26700.0,29.7857,29.7997,29.7857,29.7997,26700.0
2014-07-23 11:30:00,42.65,42.65,42.62,42.62,17900.0,29.7997,29.7997,29.7787,29.7787,17900.0
2014-07-23 11:35:00,42.62,42.63,42.62,42.63,12100.0,29.7787,29.7857,29.7787,29.7857,12100.0
2014-07-23 11:40:00,42.63,42.64,42.63,42.64,4800.0,29.7857,29.7927,29.7857,29.7927,4800.0
2014-07-23 11:45:00,42.64,42.64,42.62,42.63,16000.0,29.7927,29.7927,29.7787,29.7857,16000.0
2014-07-23 11:50:00,42.62,42.63,42.62,42.62,18900.0,29.7787,29.7857,29.7787,29.7787,18900.0
2014-07-23 11:55:00,42.62,42.66,42.62,42.65,26600.0,29.7787,29.8067,29.7787,29.7997,26600.0
2014-07-23 12:00:00,42.65,42.67,42.65,42.66,19100.0,29.7997,29.8136,29.7997,29.8067,19100.0
2014-07-23 12:05:00,42.66,42.67,42.62,42.63,32600.0,29.8067,29.8136,29.7787,29.7857,32600.0
2014-07-23 12:10:00,42.62,42.63,42.61,42.62,30600.0,29.7787,29.7857,29.7717,29.7787,30600.0
2014-07-23 12:15:00,42.62,42.63,42.59,42.59,74500.0,29.7787,29.7857,29.7577,29.7577,74500.0
2014-07-23 12:20:00,42.6,42.61,42.58,42.58,15100.0,29.7647,29.7717,29.7508,29.7508,15100.0
2014-07-23 12:25:00,42.58,42.6,42.57,42.6,129500.0,29.7508,29.7647,29.7438,29.7647,129500.0
2014-07-23 12:30:00,42.59,42.61,42.58,42.59,51100.0,29.7577,29.7717,29.7508,29.7577,51100.0
2014-07-23 12:35:00,42.59,42.59,42.55,42.55,11200.0,29.7577,29.7577,29.7298,29.7298,11200.0
2014-07-23 12:40:00,42.55,42.56,42.54,42.56,22900.0,29.7298,29.7368,29.7228,29.7368,22900.0
2014-07-23 12:45:00,42.56,42.57,42.55,42.55,14100.0,29.7368,29.7438,29.7298,29.7298,14100.0
2014-07-23 12:50:00,42.55,42.56,42.55,42.56,40600.0,29.7298,29.7368,29.7298,29.7368,40600.0
2014-07-23 12:55:00,42.56,42.57,42.55,42.55,8200.0,29.7368,29.7438,29.7298,29.7298,8200.0
2014-07-23 13:00:00,42.54,42.56,42.54,42.56,13700.0,29.7228,29.7368,29.7228,29.7368,13700.0
2014-07-23 13:05:00,42.57,42.59,42.57,42.59,12100.0,29.7438,29.7577,29.7438,29.7577,12100.0
2014-07-23 13:10:00,42.59,42.59,42.58,42.58,13500.0,29.7577,29.7577,29.7508,29.7508,13500.0
2014-07-23 13:15:00,42.58,42.59,42.57,42.58,6500.0,29.7508,29.7577,29.7438,29.7508,6500.0
2014-07-23 13:20:00,42.58,42.61,42.58,42.61,48300.0,29.7508,29.7717,29.7508,29.7717,48300.0
2014-07-23 13:25:00,42.61,42.64,42.6,42.63,115700.0,29.7717,29.7927,29.7647,29.7857,115700.0
2014-07-23 13:30:00,42.62,42.63,42.61,42.61,146400.0,29.7787,29.7857,29.7717,29.7717,146400.0
2014-07-23 13:35:00,42.62,42.63,42.61,42.62,29500.0,29.7787,29.7857,29.7717,29.7787,29500.0
2014-07-23 13:40:00,42.62,42.64,42.62,42.62,17400.0,29.7787,29.7927,29.7787,29.7787,17400.0
2014-07-23 13:45:00,42.63,42.66,42.62,42.64,41500.0,29.7857,29.8067,29.7787,29.7927,41500.0
2014-07-23 13:50:00,42.64,42.66,42.63,42.65,172800.0,29.7927,29.8067,29.7857,29.7997,172800.0
2014-07-23 13:55:00,42.64,42.66,42.64,42.65,10500.0,29.7927,29.8067,29.7927,29.7997,10500.0
2014-07-23 14:00:00,42.65,42.65,42.64,42.65,9600.0,29.7997,29.7997,29.7927,29.7997,9600.0
2014-07-23 14:05:00,42.65,42.66,42.64,42.64,14900.0,29.7997,29.8067,29.7927,29.7927,14900.0
2014-07-23 14:10:00,42.65,42.65,42.64,42.64,10800.0,29.7997,29.7997,29.7927,29.7927,10800.0
2014-07-23 14:15:00,42.64,42.64,42.62,42.62,16000.0,29.7927,29.7927,29.7787,29.7787,16000.0
2014-07-23 14:20:00,42.62,42.64,42.62,42.62,144500.0,29.7787,29.7927,29.7787,29.7787,144500.0
2014-07-23 14:25:00,42.62,42.63,42.61,42.62,28900.0,29.7787,29.7857,29.7717,29.7787,28900.0
2014-07-23 14:30:00,42.62,42.64,42.62,42.62,107700.0,29.7787,29.7927,29.7787,29.7787,107700.0
2014-07-23 14:35:00,42.62,42.63,42.61,42.63,40100.0,29.7787,29.7857,29.7717,29.7857,40100.0
2014-07-23 14:40:00,42.63,42.63,42.62,42.63,21200.0,29.7857,29.7857,29.7787,29.7857,21200.0
2014-07-23 14:45:00,42.63,42.64,42.62,42.64,36300.0,29.7857,29.7927,29.7787,29.7927,36300.0
2014-07-23 14:50:00,42.64,42.64,42.62,42.63,37100.0,29.7927,29.7927,29.7787,29.7857,37100.0
2014-07-23 14:55:00,42.63,42.63,42.61,42.61,37300.0,29.7857,29.7857,29.7717,29.7717,37300.0
2014-07-23 15:00:00,42.62,42.62,42.61,42.62,5200.0,29.7787,29.7787,29.7717,29.7787,5200.0
2014-07-23 15:05:00,42.62,42.62,42.6,42.61,13100.0,29.7787,29.7787,29.7647,29.7717,13100.0
2014-07-23 15:10:00,42.61,42.63,42.61,42.62,13700.0,29.7717,29.7857,29.7717,29.7787,13700.0
2014-07-23 15:15:00,42.62,42.63,42.61,42.63,41900.0,29.7787,29.7857,29.7717,29.7857,41900.0
2014-07-23 15:20:00,42.63,42.64,42.62,42.63,11800.0,29.7857,29.7927,29.7787,29.7857,11800.0
2014-07-23 15:25:00,42.64,42.64,42.62,42.64,21200.0,29.7927,29.7927,29.7787,29.7927,21200.0
2014-07-23 15:30:00,42.63,42.64,42.62,42.64,42300.0,29.7857,29.7927,29.7787,29.7927,42300.0
2014-07-23 15:35:00,42.64,42.65,42.63,42.63,59100.0,29.7927,29.7997,29.7857,29.7857,59100.0
2014-07-23 15:40:00,42.64,42.65,42.64,42.64,29500.0,29.7927,29.7997,29.7927,29.7927,29500.0
2014-07-23 15:45:00,42.64,42.64,42.63,42.63,14700.0,29.7927,29.7927,29.7857,29.7857,14700.0
2014-07-23 15:50:00,42.64,42.65,42.63,42.64,39100.0,29.7927,29.7997,29.7857,29.7927,39100.0
2014-07-23 15:55:00,42.64,42.65,42.62,42.63,299000.0,29.7927,29.7997,29.7787,29.7857,299000.0
2014-07-24 09:30:00,42.57,42.65,42.55,42.62,275100.0,29.7438,29.7997,29.7298,29.7787,275100.0
2014-07-24 09:35:00,42.62,42.65,42.53,42.53,400500.0,29.7787,29.7997,29.7158,29.7158,400500.0
2014-07-24 09:40:00,42.53,42.61,42.51,42.61,195100.0,29.7158,29.7717,29.7018,29.7717,195100.0
2014-07-24 09:45:00,42.61,42.64,42.59,42.59,175400.0,29.7717,29.7927,29.7577,29.7577,175400.0
2014-07-24 09:50:00,42.59,42.63,42.58,42.61,106100.0,29.7577,29.7857,29.7508,29.7717,106100.0
2014-07-24 09:55:00,42.6,42.63,42.52,42.53,155300.0,29.7647,29.7857,29.7088,29.7158,155300.0
2014-07-24 10:00:00,42.53,42.62,42.5,42.61,110800.0,29.7158,29.7787,29.6949,29.7717,110800.0
2014-07-24 10:05:00,42.62,42.66,42.62,42.65,134800.0,29.7787,29.8067,29.7787,29.7997,134800.0
2014-07-24 10:10:00,42.65,42.65,42.62,42.64,35100.0,29.7997,29.7997,29.7787,29.7927,35100.0
2014-07-24 10:15:00,42.64,42.64,42.6,42.63,21600.0,29.7927,29.7927,29.7647,29.7857,21600.0
2014-07-24 10:20:00,42.64,42.64,42.61,42.62,16100.0,29.7927,29.7927,29.7717,29.7787,16100.0
2014-07-24 10:25:00,42.63,42.68,42.63,42.68,40900.0,29.7857,29.8206,29.7857,29.8206,40900.0
2014-07-24 10:30:00,42.67,42.74,42.67,42.72,198100.0,29.8136,29.8626,29.8136,29.8486,198100.0
2014-07-24 10:35:00,42.72,42.76,42.71,42.76,113400.0,29.8486,29.8765,29.8416,29.8765,113400.0
2014-07-24 10:40:00,42.75,42.8,42.75,42.8,146200.0,29.8695,29.9045,29.8695,29.9045,146200.0
2014-07-24 10:45:00,42.8,42.84,42.8,42.82,52000.0,29.9045,29.9324,29.9045,29.9184,52000.0
2014-07-24 10:50:00,42.81,42.84,42.81,42.82,49100.0,29.9115,29.9324,29.9115,29.9184,49100.0
2014-07-24 10:55:00,42.83,42.83,42.81,42.81,38900.0,29.9254,29.9254,29.9115,29.9115,38900.0
2014-07-24 11:00:00,42.81,42.81,42.79,42.8,32200.0,29.9115,29.9115,29.8975,29.9045,32200.0
2014-07-24 11:05:00,42.8,42.82,42.79,42.79,50800.0,29.9045,29.9184,29.8975,29.8975,50800.0
2014-07-24 11:10:00,42.78,42.81,42.78,42.81,121300.0,29.8905,29.9115,29.8905,29.9115,121300.0
2014-07-24 11:15:00,42.81,42.85,42.8,42.84,257000.0,29.9115,29.9394,29.9045,29.9324,257000.0
2014-07-24 11:20:00,42.84,42.84,42.82,42.83,33200.0,29.9324,29.9324,29.9184,29.9254,33200.0
2014-07-24 11:25:00,42.83,42.83,42.79,42.8,430100.0,29.9254,29.9254,29.8975,29.9045,430100.0
2014-07-24 11:30:00,42.8,42.8,42.77,42.77,78500.0,29.9045,29.9045,29.8835,29.8835,78500.0
2014-07-24 11:35:00,42.77,42.78,42.74,42.75,19500.0,29.8835,29.8905,29.8626,29.8695,19500.0
2014-07-24 11:40:00,42.74,42.74,42.72,42.73,10900.0,29.8626,29.8626,29.8486,29.8556,10900.0
2014-07-24 11:45:00,42.73,42.74,42.72,42.73,21400.0,29.8556,29.8626,29.8486,29.8556,21400.0
2014-07-24 11:50:00,42.72,42.74,42.71,42.72,22400.0,29.8486,29.8626,29.8416,29.8486,22400.0
2014-07-24 11:55:00,42.72,42.72,42.7,42.7,21100.0,29.8486,29.8486,29.8346,29.8346,21100.0
2014-07-24 12:00:00,42.7,42.71,42.66,42.68,78500.0,29.8346,29.8416,29.8067,29.8206,78500.0
2014-07-24 12:05:00,42.67,42.67,42.66,42.67,4800.0,29.8136,29.8136,29.8067,29.8136,4800.0
2014-07-24 12:10:00,42.67,42.67,42.64,42.65,46600.0,29.8136,29.8136,29.7927,29.7997,46600.0
2014-07-24 12:15:00,42.65,42.67,42.64,42.66,47800.0,29.7997,29.8136,29.7927,29.8067,47800.0
2014-07-24 12:20:00,42.66,42.68,42.66,42.68,7700.0,29.8067,29.8206,29.8067,29.8206,7700.0
2014-07-24 12:25:00,42.68,42.7,42.67,42.68,9000.0,29.8206,29.8346,29.8136,29.8206,9000.0
2014-07-24 12:30:00,42.68,42.68,42.67,42.67,14400.0,29.8206,29.8206,29.8136,29.8136,14400.0
2014-07-24 12:35:00,42.67,42.67,42.65,42.66,9600.0,29.8136,29.8136,29.7997,29.8067,9600.0
2014-07-24 12:40:00,42.66,42.66,42.66,42.66,4300.0,29.8067,29.8067,29.8067,29.8067,4300.0
2014-07-24 12:45:00,42.66,42.66,42.66,42.66,3600.0,29.8067,29.8067,29.8067,29.8067,3600.0
2014-07-24 12:50:00,42.66,42.67,42.66,42.67,8000.0,29.8067,29.8136,29.8067,29.8136,8000.0
2014-07-24 12:55:00,42.67,42.67,42.65,42.65,7400.0,29.8136,29.8136,29.7997,29.7997,7400.0
2014-07-24 13:00:00,42.65,42.66,42.65,42.65,2400.0,29.7997,29.8067,29.7997,29.7997,2400.0
2014-07-24 13:05:00,42.65,42.69,42.64,42.69,47600.0,29.7997,29.8276,29.7927,29.8276,47600.0
2014-07-24 13:10:00,42.68,42.7,42.67,42.68,23600.0,29.8206,29.8346,29.8136,29.8206,23600.0
2014-07-24 13:15:00,42.68,42.69,42.67,42.68,13300.0,29.8206,29.8276,29.8136,29.8206,13300.0
2014-07-24 13:20:00,42.69,42.69,42.68,42.68,28400.0,29.8276,29.8276,29.8206,29.8206,28400.0
2014-07-24 13:25:00,42.69,42.7,42.68,42.7,109000.0,29.8276,29.8346,29.8206,29.8346,109000.0
2014-07-24 13:30:00,42.71,42.71,42.69,42.7,35400.0,29.8416,29.8416,29.8276,29.8346,35400.0
2014-07-24 13:35:00,42.7,42.7,42.69,42.69,5800.0,29.8346,29.8346,29.8276,29.8276,5800.0
2014-07-24 13:40:00,42.69,42.7,42.68,42.69,8200.0,29.8276,29.8346,29.8206,29.8276,8200.0
2014-07-24 13:45:00,42.68,42.68,42.67,42.68,15500.0,29.8206,29.8206,29.8136,29.8206,15500.0
2014-07-24 13:50:00,42.69,42.71,42.69,42.71,52600.0,29.8276,29.8416,29.8276,29.8416,52600.0
2014-07-24 13:55:00,42.71,42.73,42.71,42.72,49600.0,29.8416,29.8556,29.8416,29.8486,49600.0
2014-07-24 14:00:00,42.72,42.75,42.72,42.75,42800.0,29.8486,29.8695,29.8486,29.8695,42800.0
2014-07-24 14:05:00,42.74,42.76,42.74,42.76,49000.0,29.8626,29.8765,29.8626,29.8765,49000.0
2014-07-24 14:10:00,42.75,42.76,42.72,42.73,86000.0,29.8695,29.8765,29.8486,29.8556,86000.0
2014-07-24 14:15:00,42.72,42.74,42.71,42.73,120000.0,29.8486,29.8626,29.8416,29.8556,120000.0
2014-07-24 14:20:00,42.73,42.75,42.73,42.75,14500.0,29.8556,29.8695,29.8556,29.8695,14500.0
2014-07-24 14:25:00,42.74,42.75,42.74,42.75,40500.0,29.8626,29.8695,29.8626,29.8695,40500.0
2014-07-24 14:30:00,42.74,42.75,42.73,42.74,28600.0,29.8626,29.8695,29.8556,29.8626,28600.0
2014-07-24 14:35:00,42.73,42.74,42.73,42.73,13300.0,29.8556,29.8626,29.8556,29.8556,13300.0
2014-07-24 14:40:00,42.74,42.75,42.73,42.74,58000.0,29.8626,29.8695,29.8556,29.8626,58000.0
2014-07-24 14:45:00,42.73,42.75,42.73,42.74,16800.0,29.8556,29.8695,29.8556,29.8626,16800.0
2014-07-24 14:50:00,42.74,42.74,42.72,42.73,62000.0,29.8626,29.8626,29.8486,29.8556,62000.0
2014-07-24 14:55:00,42.73,42.75,42.71,42.71,60200.0,29.8556,29.8695,29.8416,29.8416,60200.0
2014-07-24 15:00:00,42.71,42.72,42.7,42.71,57000.0,29.8416,29.8486,29.8346,29.8416,57000.0
2014-07-24 15:05:00,42.71,42.72,42.7,42.72,24200.0,29.8416,29.8486,29.8346,29.8486,24200.0
2014-07-24 15:10:00,42.72,42.73,42.72,42.72,15200.0,29.8486,29.8556,29.8486,29.8486,15200.0
2014-07-24 15:15:00,42.73,42.76,42.72,42.75,219700.0,29.8556,29.8765,29.8486,29.8695,219700.0
2014-07-24 15:20:00,42.75,42.76,42.75,42.76,29900.0,29.8695,29.8765,29.8695,29.8765,29900.0
2014-07-24 15:25:00,42.76,42.76,42.74,42.74,35600.0,29.8765,29.8765,29.8626,29.8626,35600.0
2014-07-24 15:30:00,42.74,42.77,42.73,42.76,106000.0,29.8626,29.8835,29.8556,29.8765,106000.0
2014-07-24 15:35:00,42.76,42.76,42.74,42.76,34800.0,29.8765,29.8765,29.8626,29.8765,34800.0
2014-07-24 15:40:00,42.75,42.76,42.74,42.75,13100.0,29.8695,29.8765,29.8626,29.8695,13100.0
2014-07-24 15:45:00,42.76,42.77,42.75,42.76,10600.0,29.8765,29.8835,29.8695,29.8765,10600.0
2014-07-24 15:50:00,42.76,42.78,42.76,42.77,61500.0,29.8765,29.8905,29.8765,29.8835,61500.0
2014-07-24 15:55:00,42.78,42.8,42.77,42.77,375300.0,29.8905,29.9045,29.8835,29.8835,375300.0
2014-07-25 09:30:00,42.78,42.88,42.76,42.77,163900.0,29.8905,29.9604,29.8765,29.8835,163900.0
2014-07-25 09:35:00,42.77,42.84,42.72,42.82,177400.0,29.8835,29.9324,29.8486,29.9184,177400.0
2014-07-25 09:40:00,42.81,42.81,42.73,42.74,289900.0,29.9115,29.9115,29.8556,29.8626,289900.0
2014-07-25 09:45:00,42.74,42.76,42.73,42.74,70800.0,29.8626,29.8765,29.8556,29.8626,70800.0
2014-07-25 09:50:00,42.74,42.81,42.74,42.76,133300.0,29.8626,29.9115,29.8626,29.8765,133300.0
2014-07-25 09:55:00,42.77,42.77,42.73,42.73,41100.0,29.8835,29.8835,29.8556,29.8556,41100.0
2014-07-25 10:00:00,42.73,42.75,42.67,42.69,146200.0,29.8556,29.8695,29.8136,29.8276,146200.0
2014-07-25 10:05:00,42.69,42.7,42.64,42.64,86200.0,29.8276,29.8346,29.7927,29.7927,86200.0
2014-07-25 10:10:00,42.64,42.65,42.61,42.63,200300.0,29.7927,29.7997,29.7717,29.7857,200300.0
2014-07-25 10:15:00,42.63,42.64,42.59,42.63,84700.0,29.7857,29.7927,29.7577,29.7857,84700.0
2014-07-25 10:20:00,42.64,42.75,42.63,42.75,193300.0,29.7927,29.8695,29.7857,29.8695,193300.0
2014-07-25 10:25:00,42.75,42.75,42.66,42.66,234400.0,29.8695,29.8695,29.8067,29.8067,234400.0
2014-07-25 10:30:00,42.66,42.69,42.66,42.68,119400.0,29.8067,29.8276,29.8067,29.8206,119400.0
2014-07-25 10:35:00,42.67,42.69,42.65,42.68,69400.0,29.8136,29.8276,29.7997,29.8206,69400.0
2014-07-25 10:40:00,42.68,42.71,42.68,42.69,44500.0,29.8206,29.8416,29.8206,29.8276,44500.0
2014-07-25 10:45:00,42.7,42.7,42.65,42.67,44600.0,29.8346,29.8346,29.7997,29.8136,44600.0
2014-07-25 10:50:00,42.67,42.69,42.67,42.69,64100.0,29.8136,29.8276,29.8136,29.8276,64100.0
2014-07-25 10:55:00,42.68,42.69,42.65,42.66,73200.0,29.8206,29.8276,29.7997,29.8067,73200.0
2014-07-25 11:00:00,42.66,42.66,42.6,42.61,171900.0,29.8067,29.8067,29.7647,29.7717,171900.0
2014-07-25 11:05:00,42.61,42.63,42.6,42.63,26000.0,29.7717,29.7857,29.7647,29.7857,26000.0
2014-07-25 11:10:00,42.62,42.63,42.58,42.58,35700.0,29.7787,29.7857,29.7508,29.7508,35700.0
2014-07-25 11:15:00,42.57,42.6,42.55,42.56,59100.0,29.7438,29.7647,29.7298,29.7368,59100.0
2014-07-25 11:20:00,42.56,42.57,42.54,42.55,37100.0,29.7368,29.7438,29.7228,29.7298,37100.0
2014-07-25 11:25:00,42.55,42.57,42.55,42.57,59300.0,29.7298,29.7438,29.7298,29.7438,59300.0
2014-07-25 11:30:00,42.57,42.58,42.51,42.51,58700.0,29.7438,29.7508,29.7018,29.7018,58700.0
2014-07-25 11:35:00,42.51,42.52,42.51,42.52,42200.0,29.7018,29.7088,29.7018,29.7088,42200.0
2014-07-25 11:40:00,42.52,42.56,42.51,42.53,54500.0,29.7088,29.7368,29.7018,29.7158,54500.0
2014-07-25 11:45:00,42.52,42.54,42.51,42.54,34500.0,29.7088,29.7228,29.7018,29.7228,34500.0
2014-07-25 11:50:00,42.53,42.56,42.53,42.54,16800.0,29.7158,29.7368,29.7158,29.7228,16800.0
2014-07-25 11:55:00,42.55,42.55,42.5,42.51,34500.0,29.7298,29.7298,29.6949,29.7018,34500.0
2014-07-25 12:00:00,42.5,42.52,42.5,42.51,111600.0,29.6949,29.7088,29.6949,29.7018,111600.0
2014-07-25 12:05:00,42.52,42.54,42.51,42.54,48400.0,29.7088,29.7228,29.7018,29.7228,48400.0
2014-07-25 12:10:00,42.54,42.57,42.54,42.55,34500.0,29.7228,29.7438,29.7228,29.7298,34500.0
2014-07-25 12:15:00,42.55,42.56,42.52,42.53,26500.0,29.7298,29.7368,29.7088,29.7158,26500.0
2014-07-25 12:20:00,42.53,42.54,42.52,42.53,28900.0,29.7158,29.7228,29.7088,29.7158,28900.0
2014-07-25 12:25:00,42.53,42.55,42.52,42.55,66100.0,29.7158,29.7298,29.7088,29.7298,66100.0
2014-07-25 12:30:00,42.54,42.55,42.52,42.53,36400.0,29.7228,29.7298,29.7088,29.7158,36400.0
2014-07-25 12:35:00,42.52,42.53,42.51,42.52,26600.0,29.7088,29.7158,29.7018,29.7088,26600.0
2014-07-25 12:40:00,42.52,42.52,42.5,42.5,41500.0,29.7088,29.7088,29.6949,29.6949,41500.0
2014-07-25 12:45:00,42.5,42.53,42.5,42.52,26400.0,29.6949,29.7158,29.6949,29.7088,26400.0
2014-07-25 12:50:00,42.52,42.53,42.5,42.51,42000.0,29.7088,29.7158,29.6949,29.7018,42000.0
2014-07-25 12:55:00,42.51,42.52,42.49,42.52,37600.0,29.7018,29.7088,29.6879,29.7088,37600.0
2014-07-25 13:00:00,42.52,42.52,42.48,42.48,38100.0,29.7088,29.7088,29.6809,29.6809,38100.0
2014-07-25 13:05:00,42.48,42.5,42.46,42.5,40600.0,29.6809,29.6949,29.6669,29.6949,40600.0
2014-07-25 13:10:00,42.5,42.5,42.48,42.48,15800.0,29.6949,29.6949,29.6809,29.6809,15800.0
2014-07-25 13:15:00,42.48,42.48,42.47,42.47,37700.0,29.6809,29.6809,29.6739,29.6739,37700.0
2014-07-25 13:20:00,42.46,42.47,42.44,42.45,52100.0,29.6669,29.6739,29.6529,29.6599,52100.0
2014-07-25 13:25:00,42.46,42.46,42.44,42.45,39700.0,29.6669,29.6669,29.6529,29.6599,39700.0
2014-07-25 13:30:00,42.44,42.46,42.44,42.45,85600.0,29.6529,29.6669,29.6529,29.6599,85600.0
2014-07-25 13:35:00,42.45,42.45,42.44,42.44,16600.0,29.6599,29.6599,29.6529,29.6529,16600.0
2014-07-25 13:40:00,42.44,42.46,42.44,42.46,8600.0,29.6529,29.6669,29.6529,29.6669,8600.0
2014-07-25 13:45:00,42.45,42.46,42.45,42.45,8200.0,29.6599,29.6669,29.6599,29.6599,8200.0
2014-07-25 13:50:00,42.45,42.45,42.44,42.45,6700.0,29.6599,29.6599,29.6529,29.6599,6700.0
2014-07-25 13:55:00,42.45,42.45,42.39,42.4,174600.0,29.6599,29.6599,29.618,29.625,174600.0
2014-07-25 14:00:00,42.4,42.42,42.39,42.42,90500.0,29.625,29.639,29.618,29.639,90500.0
2014-07-25 14:05:00,42.41,42.43,42.4,42.43,140100.0,29.632,29.646,29.625,29.646,140100.0
2014-07-25 14:10:00,42.42,42.43,42.4,42.4,25900.0,29.639,29.646,29.625,29.625,25900.0
2014-07-25 14:15:00,42.41,42.43,42.4,42.41,17500.0,29.632,29.646,29.625,29.632,17500.0
2014-07-25 14:20:00,42.41,42.43,42.41,42.42,27400.0,29.632,29.646,29.632,29.639,27400.0
2014-07-25 14:25:00,42.42,42.44,42.41,42.44,33500.0,29.639,29.6529,29.632,29.6529,33500.0
2014-07-25 14:30:00,42.43,42.45,42.42,42.43,20900.0,29.646,29.6599,29.639,29.646,20900.0
2014-07-25 14:35:00,42.43,42.44,42.41,42.44,12000.0,29.646,29.6529,29.632,29.6529,12000.0
2014-07-25 14:40:00,42.43,42.46,42.43,42.46,16400.0,29.646,29.6669,29.646,29.6669,16400.0
2014-07-25 14:45:00,42.46,42.47,42.45,42.47,13700.0,29.6669,29.6739,29.6599,29.6739,13700.0
2014-07-25 14:50:00,42.47,42.47,42.44,42.45,40100.0,29.6739,29.6739,29.6529,29.6599,40100.0
2014-07-25 14:55:00,42.45,42.46,42.44,42.46,14400.0,29.6599,29.6669,29.6529,29.6669,14400.0
2014-07-25 15:00:00,42.46,42.46,42.44,42.45,39800.0,29.6669,29.6669,29.6529,29.6599,39800.0
2014-07-25 15:05:00,42.44,42.45,42.44,42.44,14900.0,29.6529,29.6599,29.6529,29.6529,14900.0
2014-07-25 15:10:00,42.45,42.45,42.43,42.44,120200.0,29.6599,29.6599,29.646,29.6529,120200.0
2014-07-25 15:15:00,42.44,42.44,42.41,42.41,77000.0,29.6529,29.6529,29.632,29.632,77000.0
2014-07-25 15:20:00,42.42,42.43,42.41,42.41,59900.0,29.639,29.646,29.632,29.632,59900.0
2014-07-25 15:25:00,42.41,42.42,42.41,42.42,24400.0,29.632,29.639,29.632,29.639,24400.0
2014-07-25 15:30:00,42.42,42.42,42.38,42.39,47900.0,29.639,29.639,29.611,29.618,47900.0
2014-07-25 15:35:00,42.39,42.41,42.39,42.39,50800.0,29.618,29.632,29.618,29.618,50800.0
2014-07-25 15:40:00,42.4,42.41,42.39,42.41,57600.0,29.625,29.632,29.618,29.632,57600.0
2014-07-25 15:45:00,42.41,42.43,42.41,42.43,62800.0,29.632,29.646,29.632,29.646,62800.0
2014-07-25 15:50:00,42.42,42.43,42.4,42.41,145200.0,29.639,29.646,29.625,29.632,145200.0
2014-07-25 15:55:00,42.41,42.45,42.41,42.43,291000.0,29.632,29.6599,29.632,29.646,291000.0
2014-07-28 09:30:00,42.27,42.42,42.27,42.41,96000.0,29.5342,29.639,29.5342,29.632,96000.0
2014-07-28 09:35:00,42.42,42.61,42.41,42.6,281700.0,29.639,29.7717,29.632,29.7647,281700.0
2014-07-28 09:40:00,42.6,42.6,42.53,42.57,193600.0,29.7647,29.7647,29.7158,29.7438,193600.0
2014-07-28 09:45:00,42.57,42.6,42.57,42.6,294600.0,29.7438,29.7647,29.7438,29.7647,294600.0
2014-07-28 09:50:00,42.59,42.65,42.55,42.65,148600.0,29.7577,29.7997,29.7298,29.7997,148600.0
2014-07-28 09:55:00,42.66,42.75,42.66,42.71,451000.0,29.8067,29.8695,29.8067,29.8416,451000.0
2014-07-28 10:00:00,42.7,42.71,42.62,42.69,183500.0,29.8346,29.8416,29.7787,29.8276,183500.0
2014-07-28 10:05:00,42.7,42.74,42.7,42.74,158700.0,29.8346,29.8626,29.8346,29.8626,158700.0
2014-07-28 10:10:00,42.74,42.75,42.72,42.73,241300.0,29.8626,29.8695,29.8486,29.8556,241300.0
2014-07-28 10:15:00,42.74,42.77,42.7,42.77,201100.0,29.8626,29.8835,29.8346,29.8835,201100.0
2014-07-28 10:20:00,42.76,42.83,42.75,42.83,381300.0,29.8765,29.9254,29.8695,29.9254,381300.0
2014-07-28 10:25:00,42.83,42.91,42.81,42.91,116700.0,29.9254,29.9813,29.9115,29.9813,116700.0
2014-07-28 10:30:00,42.91,42.91,42.82,42.83,228600.0,29.9813,29.9813,29.9184,29.9254,228600.0
2014-07-28 10:35:00,42.83,42.85,42.82,42.85,167600.0,29.9254,29.9394,29.9184,29.9394,167600.0
2014-07-28 10:40:00,42.86,42.92,42.86,42.89,122800.0,29.9464,29.9883,29.9464,29.9674,122800.0
2014-07-28 10:45:00,42.9,42.91,42.87,42.9,44400.0,29.9743,29.9813,29.9534,29.9743,44400.0
2014-07-28 10:50:00,42.9,42.96,42.9,42.95,106700.0,29.9743,30.0163,29.9743,30.0093,106700.0
2014-07-28 10:55:00,42.95,42.97,42.94,42.95,66400.0,30.0093,30.0233,30.0023,30.0093,66400.0
2014-07-28 11:00:00,42.96,42.96,42.92,42.95,72300.0,30.0163,30.0163,29.9883,30.0093,72300.0
2014-07-28 11:05:00,42.95,42.98,42.94,42.98,197000.0,30.0093,30.0302,30.0023,30.0302,197000.0
2014-07-28 11:10:00,42.98,42.98,42.93,42.93,102400.0,30.0302,30.0302,29.9953,29.9953,102400.0
2014-07-28 11:15:00,42.93,42.98,42.92,42.97,69500.0,29.9953,30.0302,29.9883,30.0233,69500.0
2014-07-28 11:20:00,42.98,43.06,42.97,43.04,388100.0,30.0302,30.0861,30.0233,30.0722,388100.0
2014-07-28 11:25:00,43.04,43.07,43.02,43.07,93800.0,30.0722,30.0931,30.0582,30.0931,93800.0
2014-07-28 11:30:00,43.07,43.1,43.05,43.08,72000.0,30.0931,30.1141,30.0791,30.1001,72000.0
2014-07-28 11:35:00,43.08,43.08,43.05,43.07,22300.0,30.1001,30.1001,30.0791,30.0931,22300.0
2014-07-28 11:40:00,43.08,43.1,43.07,43.07,116000.0,30.1001,30.1141,30.0931,30.0931,116000.0
2014-07-28 11:45:00,43.07,43.07,43.01,43.02,28400.0,30.0931,30.0931,30.0512,30.0582,28400.0
2014-07-28 11:50:00,43.03,43.03,42.99,43.02,54300.0,30.0652,30.0652,30.0372,30.0582,54300.0
2014-07-28 11:55:00,43.02,43.03,42.98,42.99,48900.0,30.0582,30.0652,30.0302,30.0372,48900.0
2014-07-28 12:00:00,42.99,42.99,42.9,42.91,33400.0,30.0372,30.0372,29.9743,29.9813,33400.0
2014-07-28 12:05:00,42.9,42.94,42.9,42.93,36700.0,29.9743,30.0023,29.9743,29.9953,36700.0
2014-07-28 12:10:00,42.94,42.96,42.9,42.91,49400.0,30.0023,30.0163,29.9743,29.9813,49400.0
2014-07-28 12:15:00,42.9,42.9,42.88,42.89,10500.0,29.9743,29.9743,29.9604,29.9674,10500.0
2014-07-28 12:20:00,42.89,42.91,42.89,42.9,62200.0,29.9674,29.9813,29.9674,29.9743,62200.0
2014-07-28 12:25:00,42.91,42.91,42.89,42.91,63500.0,29.9813,29.9813,29.9674,29.9813,63500.0
2014-07-28 12:30:00,42.91,42.91,42.9,42.9,24300.0,29.9813,29.9813,29.9743,29.9743,24300.0
2014-07-28 12:35:00,42.91,42.91,42.9,42.91,3700.0,29.9813,29.9813,29.9743,29.9813,3700.0
2014-07-28 12:40:00,42.91,42.92,42.9,42.91,76700.0,29.9813,29.9883,29.9743,29.9813,76700.0
2014-07-28 12:45:00,42.91,42.93,42.91,42.91,33400.0,29.9813,29.9953,29.9813,29.9813,33400.0
2014-07-28 12:50:00,42.91,42.92,42.89,42.89,11100.0,29.9813,29.9883,29.9674,29.9674,11100.0
2014-07-28 12:55:00,42.9,42.93,42.89,42.92,25000.0,29.9743,29.9953,29.9674,29.9883,25000.0
2014-07-28 13:00:00,42.93,42.94,42.91,42.92,119100.0,29.9953,30.0023,29.9813,29.9883,119100.0
2014-07-28 13:05:00,42.91,42.93,42.9,42.91,40900.0,29.9813,29.9953,29.9743,29.9813,40900.0
2014-07-28 13:10:00,42.91,42.93,42.9,42.91,65900.0,29.9813,29.9953,29.9743,29.9813,65900.0
2014-07-28 13:15:00,42.91,42.91,42.9,42.9,4700.0,29.9813,29.9813,29.9743,29.9743,4700.0
2014-07-28 13:20:00,42.91,42.92,42.9,42.91,70000.0,29.9813,29.9883,29.9743,29.9813,70000.0
2014-07-28 13:25:00,42.92,42.93,42.91,42.91,44600.0,29.9883,29.9953,29.9813,29.9813,44600.0
2014-07-28 13:30:00,42.91,42.94,42.9,42.93,57600.0,29.9813,30.0023,29.9743,29.9953,57600.0
2014-07-28 13:35:00,42.94,42.95,42.91,42.94,156700.0,30.0023,30.0093,29.9813,30.0023,156700.0
2014-07-28 13:40:00,42.95,42.97,42.94,42.94,154300.0,30.0093,30.0233,30.0023,30.0023,154300.0
2014-07-28 13:45:00,42.94,42.96,42.94,42.95,55400.0,30.0023,30.0163,30.0023,30.0093,55400.0
2014-07-28 13:50:00,42.95,42.96,42.94,42.94,42300.0,30.0093,30.0163,30.0023,30.0023,42300.0
2014-07-28 13:55:00,42.94,42.97,42.94,42.95,9700.0,30.0023,30.0233,30.0023,30.0093,9700.0
2014-07-28 14:00:00,42.96,43.0,42.95,43.0,47800.0,30.0163,30.0442,30.0093,30.0442,47800.0
2014-07-28 14:05:00,43.01,43.02,42.99,43.01,75100.0,30.0512,30.0582,30.0372,30.0512,75100.0
2014-07-28 14:10:00,43.0,43.02,42.99,43.01,44400.0,30.0442,30.0582,30.0372,30.0512,44400.0
2014-07-28 14:15:00,43.01,43.02,43.0,43.0,11500.0,30.0512,30.0582,30.0442,30.0442,11500.0
2014-07-28 14:20:00,43.0,43.01,43.0,43.01,3700.0,30.0442,30.0512,30.0442,30.0512,3700.0
2014-07-28 14:25:00,43.01,43.04,43.0,43.04,33600.0,30.0512,30.0722,30.0442,30.0722,33600.0
2014-07-28 14:30:00,43.04,43.05,43.03,43.04,30700.0,30.0722,30.0791,30.0652,30.0722,30700.0
2014-07-28 14:35:00,43.04,43.04,43.02,43.03,30700.0,30.0722,30.0722,30.0582,30.0652,30700.0
2014-07-28 14:40:00,43.02,43.03,43.02,43.02,32900.0,30.0582,30.0652,30.0582,30.0582,32900.0
2014-07-28 14:45:00,43.02,43.07,43.02,43.05,25500.0,30.0582,30.0931,30.0582,30.0791,25500.0
2014-07-28 14:50:00,43.05,43.09,43.05,43.09,23000.0,30.0791,30.1071,30.0791,30.1071,23000.0
2014-07-28 14:55:00,43.09,43.12,43.09,43.1,360600.0,30.1071,30.1281,30.1071,30.1141,360600.0
2014-07-28 15:00:00,43.11,43.12,43.09,43.09,69000.0,30.1211,30.1281,30.1071,30.1071,69000.0
2014-07-28 15:05:00,43.09,43.09,43.07,43.08,34900.0,30.1071,30.1071,30.0931,30.1001,34900.0
2014-07-28 15:10:00,43.08,43.09,43.05,43.05,22000.0,30.1001,30.1071,30.0791,30.0791,22000.0
2014-07-28 15:15:00,43.05,43.08,43.04,43.07,29500.0,30.0791,30.1001,30.0722,30.0931,29500.0
2014-07-28 15:20:00,43.07,43.08,43.06,43.08,13000.0,30.0931,30.1001,30.0861,30.1001,13000.0
2014-07-28 15:25:00,43.08,43.08,43.05,43.05,14300.0,30.1001,30.1001,30.0791,30.0791,14300.0
2014-07-28 15:30:00,43.06,43.08,43.05,43.05,116200.0,30.0861,30.1001,30.0791,30.0791,116200.0
2014-07-28 15:35:00,43.05,43.07,43.04,43.05,130300.0,30.0791,30.0931,30.0722,30.0791,130300.0
2014-07-28 15:40:00,43.05,43.07,43.04,43.04,335200.0,30.0791,30.0931,30.0722,30.0722,335200.0
2014-07-28 15:45:00,43.04,43.05,43.03,43.03,97200.0,30.0722,30.0791,30.0652,30.0652,97200.0
2014-07-28 15:50:00,43.03,43.04,43.02,43.02,190600.0,30.0652,30.0722,30.0582,30.0582,190600.0
2014-07-28 15:55:00,43.02,43.06,43.02,43.05,509300.0,30.0582,30.0861,30.0582,30.0791,509300.0
2014-07-29 09:30:00,43.13,43.31,42.92,43.03,396000.0,30.135,30.2608,29.9883,30.0652,396000.0
2014-07-29 09:35:00,43.04,43.09,42.88,42.88,601000.0,30.0722,30.1071,29.9604,29.9604,601000.0
2014-07-29 09:40:00,42.89,42.95,42.82,42.82,282800.0,29.9674,30.0093,29.9184,29.9184,282800.0
2014-07-29 09:45:00,42.81,42.82,42.68,42.77,198800.0,29.9115,29.9184,29.8206,29.8835,198800.0
2014-07-29 09:50:00,42.77,42.8,42.75,42.8,121200.0,29.8835,29.9045,29.8695,29.9045,121200.0
2014-07-29 09:55:00,42.8,42.95,42.8,42.87,379600.0,29.9045,30.0093,29.9045,29.9534,379600.0
2014-07-29 10:00:00,42.88,42.89,42.82,42.83,126500.0,29.9604,29.9674,29.9184,29.9254,126500.0
2014-07-29 10:05:00,42.82,42.92,42.82,42.89,136400.0,29.9184,29.9883,29.9184,29.9674,136400.0
2014-07-29 10:10:00,42.88,42.93,42.85,42.87,162000.0,29.9604,29.9953,29.9394,29.9534,162000.0
2014-07-29 10:15:00,42.88,42.89,42.85,42.86,100600.0,29.9604,29.9674,29.9394,29.9464,100600.0
2014-07-29 10:20:00,42.86,42.86,42.81,42.82,24500.0,29.9464,29.9464,29.9115,29.9184,24500.0
2014-07-29 10:25:00,42.82,42.82,42.76,42.76,54500.0,29.9184,29.9184,29.8765,29.8765,54500.0
2014-07-29 10:30:00,42.76,42.82,42.74,42.82,117000.0,29.8765,29.9184,29.8626,29.9184,117000.0
2014-07-29 10:35:00,42.81,42.83,42.8,42.81,78100.0,29.9115,29.9254,29.9045,29.9115,78100.0
2014-07-29 10:40:00,42.8,42.81,42.79,42.8,41400.0,29.9045,29.9115,29.8975,29.9045,41400.0
2014-07-29 10:45:00,42.8,42.8,42.78,42.78,34700.0,29.9045,29.9045,29.8905,29.8905,34700.0
2014-07-29 10:50:00,42.78,42.84,42.77,42.84,43800.0,29.8905,29.9324,29.8835,29.9324,43800.0
2014-07-29 10:55:00,42.83,42.87,42.83,42.85,62200.0,29.9254,29.9534,29.9254,29.9394,62200.0
2014-07-29 11:00:00,42.85,42.86,42.82,42.82,27900.0,29.9394,29.9464,29.9184,29.9184,27900.0
2014-07-29 11:05:00,42.82,42.82,42.79,42.79,24700.0,29.9184,29.9184,29.8975,29.8975,24700.0
2014-07-29 11:10:00,42.79,42.82,42.77,42.8,262600.0,29.8975,29.9184,29.8835,29.9045,262600.0
2014-07-29 11:15:00,42.8,42.8,42.76,42.77,74200.0,29.9045,29.9045,29.8765,29.8835,74200.0
2014-07-29 11:20:00,42.76,42.77,42.73,42.73,36000.0,29.8765,29.8835,29.8556,29.8556,36000.0
2014-07-29 11:25:00,42.73,42.75,42.72,42.73,68300.0,29.8556,29.8695,29.8486,29.8556,68300.0
2014-07-29 11:30:00,42.72,42.72,42.65,42.66,66800.0,29.8486,29.8486,29.7997,29.8067,66800.0
2014-07-29 11:35:00,42.66,42.67,42.62,42.62,167500.0,29.8067,29.8136,29.7787,29.7787,167500.0
2014-07-29 11:40:00,42.62,42.63,42.6,42.61,77200.0,29.7787,29.7857,29.7647,29.7717,77200.0
2014-07-29 11:45:00,42.6,42.61,42.57,42.58,36700.0,29.7647,29.7717,29.7438,29.7508,36700.0
2014-07-29 11:50:00,42.58,42.66,42.57,42.66,104300.0,29.7508,29.8067,29.7438,29.8067,104300.0
2014-07-29 11:55:00,42.66,42.68,42.65,42.67,22700.0,29.8067,29.8206,29.7997,29.8136,22700.0
2014-07-29 12:00:00,42.67,42.72,42.67,42.72,11400.0,29.8136,29.8486,29.8136,29.8486,11400.0
2014-07-29 12:05:00,42.72,42.75,42.71,42.73,60900.0,29.8486,29.8695,29.8416,29.8556,60900.0
2014-07-29 12:10:00,42.74,42.78,42.73,42.78,76900.0,29.8626,29.8905,29.8556,29.8905,76900.0
2014-07-29 12:15:00,42.78,42.78,42.76,42.76,16300.0,29.8905,29.8905,29.8765,29.8765,16300.0
2014-07-29 12:20:00,42.76,42.8,42.76,42.8,65600.0,29.8765,29.9045,29.8765,29.9045,65600.0
2014-07-29 12:25:00,42.8,42.85,42.8,42.83,40700.0,29.9045,29.9394,29.9045,29.9254,40700.0
2014-07-29 12:30:00,42.83,42.84,42.82,42.83,19300.0,29.9254,29.9324,29.9184,29.9254,19300.0
2014-07-29 12:35:00,42.83,42.84,42.82,42.83,50400.0,29.9254,29.9324,29.9184,29.9254,50400.0
2014-07-29 12:40:00,42.83,42.83,42.8,42.81,44700.0,29.9254,29.9254,29.9045,29.9115,44700.0
2014-07-29 12:45:00,42.81,42.84,42.81,42.83,15600.0,29.9115,29.9324,29.9115,29.9254,15600.0
2014-07-29 12:50:00,42.84,42.84,42.83,42.84,23500.0,29.9324,29.9324,29.9254,29.9324,23500.0
2014-07-29 12:55:00,42.84,42.89,42.84,42.89,129800.0,29.9324,29.9674,29.9324,29.9674,129800.0
2014-07-29 13:00:00,42.88,42.88,42.86,42.88,115900.0,29.9604,29.9604,29.9464,29.9604,115900.0
2014-07-29 13:05:00,42.88,42.91,42.87,42.9,50300.0,29.9604,29.9813,29.9534,29.9743,50300.0
2014-07-29 13:10:00,42.9,42.91,42.87,42.88,72600.0,29.9743,29.9813,29.9534,29.9604,72600.0
2014-07-29 13:15:00,42.89,42.89,42.86,42.86,14700.0,29.9674,29.9674,29.9464,29.9464,14700.0
2014-07-29 13:20:00,42.85,42.89,42.84,42.89,34900.0,29.9394,29.9674,29.9324,29.9674,34900.0
2014-07-29 13:25:00,42.89,42.9,42.87,42.89,21900.0,29.9674,29.9743,29.9534,29.9674,21900.0
2014-07-29 13:30:00,42.89,42.89,42.85,42.85,13500.0,29.9674,29.9674,29.9394,29.9394,13500.0
2014-07-29 13:35:00,42.85,42.87,42.81,42.82,60700.0,29.9394,29.9534,29.9115,29.9184,60700.0
2014-07-29 13:40:00,42.82,42.83,42.81,42.83,27100.0,29.9184,29.9254,29.9115,29.9254,27100.0
2014-07-29 13:45:00,42.82,42.83,42.8,42.83,14900.0,29.9184,29.9254,29.9045,29.9254,14900.0
2014-07-29 13:50:00,42.83,42.83,42.8,42.83,30400.0,29.9254,29.9254,29.9045,29.9254,30400.0
2014-07-29 13:55:00,42.83,42.84,42.83,42.84,11700.0,29.9254,29.9324,29.9254,29.9324,11700.0
2014-07-29 14:00:00,42.84,42.87,42.83,42.87,28500.0,29.9324,29.9534,29.9254,29.9534,28500.0
2014-07-29 14:05:00,42.87,42.87,42.84,42.84,22100.0,29.9534,29.9534,29.9324,29.9324,22100.0
2014-07-29 14:10:00,42.85,42.85,42.83,42.84,12800.0,29.9394,29.9394,29.9254,29.9324,12800.0
2014-07-29 14:15:00,42.84,42.85,42.83,42.83,42600.0,29.9324,29.9394,29.9254,29.9254,42600.0
2014-07-29 14:20:00,42.84,42.84,42.81,42.82,29000.0,29.9324,29.9324,29.9115,29.9184,29000.0
2014-07-29 14:25:00,42.82,42.82,42.78,42.8,70200.0,29.9184,29.9184,29.8905,29.9045,70200.0
2014-07-29 14:30:00,42.8,42.81,42.79,42.8,29400.0,29.9045,29.9115,29.8975,29.9045,29400.0
2014-07-29 14:35:00,42.8,42.81,42.77,42.78,72900.0,29.9045,29.9115,29.8835,29.8905,72900.0
2014-07-29 14:40:00,42.78,42.8,42.78,42.78,24600.0,29.8905,29.9045,29.8905,29.8905,24600.0
2014-07-29 14:45:00,42.78,42.79,42.77,42.78,38000.0,29.8905,29.8975,29.8835,29.8905,38000.0
2014-07-29 14:50:00,42.78,42.8,42.78,42.79,205300.0,29.8905,29.9045,29.8905,29.8975,205300.0
2014-07-29 14:55:00,42.8,42.8,42.77,42.77,146700.0,29.9045,29.9045,29.8835,29.8835,146700.0
2014-07-29 15:00:00,42.77,42.78,42.74,42.75,92400.0,29.8835,29.8905,29.8626,29.8695,92400.0
2014-07-29 15:05:00,42.75,42.76,42.73,42.75,135400.0,29.8695,29.8765,29.8556,29.8695,135400.0
2014-07-29 15:10:00,42.75,42.76,42.73,42.75,252100.0,29.8695,29.8765,29.8556,29.8695,252100.0
2014-07-29 15:15:00,42.76,42.77,42.74,42.75,204700.0,29.8765,29.8835,29.8626,29.8695,204700.0
2014-07-29 15:20:00,42.75,42.75,42.72,42.72,41500.0,29.8695,29.8695,29.8486,29.8486,41500.0
2014-07-29 15:25:00,42.71,42.73,42.7,42.72,69500.0,29.8416,29.8556,29.8346,29.8486,69500.0
2014-07-29 15:30:00,42.72,42.73,42.68,42.69,167100.0,29.8486,29.8556,29.8206,29.8276,167100.0
2014-07-29 15:35:00,42.7,42.71,42.68,42.69,85600.0,29.8346,29.8416,29.8206,29.8276,85600.0
2014-07-29 15:40:00,42.69,42.7,42.66,42.68,118000.0,29.8276,29.8346,29.8067,29.8206,118000.0
2014-07-29 15:45:00,42.67,42.68,42.63,42.67,291900.0,29.8136,29.8206,29.7857,29.8136,291900.0
2014-07-29 15:50:00,42.67,42.68,42.63,42.63,183300.0,29.8136,29.8206,29.7857,29.7857,183300.0
2014-07-29 15:55:00,42.63,42.63,42.6,42.62,532400.0,29.7857,29.7857,29.7647,29.7787,532400.0
2014-07-30 09:30:00,42.59,42.6,42.45,42.49,183100.0,29.7577,29.7647,29.6599,29.6879,183100.0
2014-07-30 09:35:00,42.48,42.64,42.48,42.57,433200.0,29.6809,29.7927,29.6809,29.7438,433200.0
2014-07-30 09:40:00,42.57,42.6,42.54,42.59,214100.0,29.7438,29.7647,29.7228,29.7577,214100.0
2014-07-30 09:45:00,42.59,42.64,42.57,42.6,264100.0,29.7577,29.7927,29.7438,29.7647,264100.0
2014-07-30 09:50:00,42.6,42.65,42.57,42.63,83400.0,29.7647,29.7997,29.7438,29.7857,83400.0
2014-07-30 09:55:00,42.64,42.73,42.62,42.62,80800.0,29.7927,29.8556,29.7787,29.7787,80800.0
2014-07-30 10:00:00,42.62,42.63,42.53,42.56,99700.0,29.7787,29.7857,29.7158,29.7368,99700.0
2014-07-30 10:05:00,42.56,42.57,42.52,42.56,105200.0,29.7368,29.7438,29.7088,29.7368,105200.0
2014-07-30 10:10:00,42.56,42.6,42.55,42.57,156700.0,29.7368,29.7647,29.7298,29.7438,156700.0
2014-07-30 10:15:00,42.56,42.56,42.5,42.51,73700.0,29.7368,29.7368,29.6949,29.7018,73700.0
2014-07-30 10:20:00,42.5,42.54,42.5,42.5,53900.0,29.6949,29.7228,29.6949,29.6949,53900.0
2014-07-30 10:25:00,42.5,42.51,42.45,42.45,98000.0,29.6949,29.7018,29.6599,29.6599,98000.0
2014-07-30 10:30:00,42.44,42.44,42.37,42.39,83400.0,29.6529,29.6529,29.604,29.618,83400.0
2014-07-30 10:35:00,42.39,42.4,42.36,42.37,52600.0,29.618,29.625,29.597,29.604,52600.0
2014-07-30 10:40:00,42.36,42.4,42.34,42.34,95800.0,29.597,29.625,29.5831,29.5831,95800.0
2014-07-30 10:45:00,42.34,42.36,42.32,42.35,52700.0,29.5831,29.597,29.5691,29.5901,52700.0
2014-07-30 10:50:00,42.35,42.36,42.25,42.25,251000.0,29.5901,29.597,29.5202,29.5202,251000.0
2014-07-30 10:55:00,42.25,42.32,42.25,42.28,257600.0,29.5202,29.5691,29.5202,29.5411,257600.0
2014-07-30 11:00:00,42.29,42.31,42.23,42.24,196300.0,29.5481,29.5621,29.5062,29.5132,196300.0
2014-07-30 11:05:00,42.24,42.26,42.22,42.24,300200.0,29.5132,29.5272,29.4992,29.5132,300200.0
2014-07-30 11:10:00,42.24,42.26,42.21,42.24,121400.0,29.5132,29.5272,29.4922,29.5132,121400.0
2014-07-30 11:15:00,42.24,42.27,42.22,42.24,62100.0,29.5132,29.5342,29.4992,29.5132,62100.0
2014-07-30 11:20:00,42.24,42.25,42.21,42.23,58000.0,29.5132,29.5202,29.4922,29.5062,58000.0
2014-07-30 11:25:00,42.23,42.24,42.21,42.23,26500.0,29.5062,29.5132,29.4922,29.5062,26500.0
2014-07-30 11:30:00,42.23,42.24,42.2,42.23,40300.0,29.5062,29.5132,29.4853,29.5062,40300.0
2014-07-30 11:35:00,42.23,42.24,42.2,42.22,36300.0,29.5062,29.5132,29.4853,29.4992,36300.0
2014-07-30 11:40:00,42.23,42.3,42.23,42.25,46600.0,29.5062,29.5551,29.5062,29.5202,46600.0
2014-07-30 11:45:00,42.25,42.25,42.21,42.21,22800.0,29.5202,29.5202,29.4922,29.4922,22800.0
2014-07-30 11:50:00,42.21,42.22,42.19,42.2,51000.0,29.4922,29.4992,29.4783,29.4853,51000.0
2014-07-30 11:55:00,42.19,42.2,42.15,42.16,102100.0,29.4783,29.4853,29.4503,29.4573,102100.0
2014-07-30 12:00:00,42.16,42.19,42.12,42.12,53400.0,29.4573,29.4783,29.4294,29.4294,53400.0
2014-07-30 12:05:00,42.12,42.15,42.04,42.06,525200.0,29.4294,29.4503,29.3735,29.3874,525200.0
2014-07-30 12:10:00,42.06,42.09,42.03,42.09,256500.0,29.3874,29.4084,29.3665,29.4084,256500.0
2014-07-30 12:15:00,42.08,42.11,42.06,42.06,86300.0,29.4014,29.4224,29.3874,29.3874,86300.0
2014-07-30 12:20:00,42.06,42.12,42.05,42.12,190400.0,29.3874,29.4294,29.3804,29.4294,190400.0
2014-07-30 12:25:00,42.12,42.13,42.05,42.07,140100.0,29.4294,29.4363,29.3804,29.3944,140100.0
2014-07-30 12:30:00,42.07,42.08,42.06,42.06,65400.0,29.3944,29.4014,29.3874,29.3874,65400.0
2014-07-30 12:35:00,42.06,42.08,42.04,42.06,123300.0,29.3874,29.4014,29.3735,29.3874,123300.0
2014-07-30 12:40:00,42.06,42.07,42.02,42.03,43900.0,29.3874,29.3944,29.3595,29.3665,43900.0
2014-07-30 12:45:00,42.03,42.04,41.97,41.98,100900.0,29.3665,29.3735,29.3246,29.3315,100900.0
2014-07-30 12:50:00,41.98,41.98,41.96,41.96,342900.0,29.3315,29.3315,29.3176,29.3176,342900.0
2014-07-30 12:55:00,41.96,41.96,41.88,41.89,123600.0,29.3176,29.3176,29.2617,29.2687,123600.0
2014-07-30 13:00:00,41.89,41.9,41.86,41.86,95200.0,29.2687,29.2756,29.2477,29.2477,95200.0
2014-07-30 13:05:00,41.87,41.88,41.83,41.83,132700.0,29.2547,29.2617,29.2267,29.2267,132700.0
2014-07-30 13:10:00,41.83,41.89,41.83,41.84,243000.0,29.2267,29.2687,29.2267,29.2337,243000.0
2014-07-30 13:15:00,41.84,41.85,41.82,41.83,170600.0,29.2337,29.2407,29.2197,29.2267,170600.0
2014-07-30 13:20:00,41.83,41.93,41.83,41.92,132400.0,29.2267,29.2966,29.2267,29.2896,132400.0
2014-07-30 13:25:00,41.92,41.94,41.91,41.91,136000.0,29.2896,29.3036,29.2826,29.2826,136000.0
2014-07-30 13:30:00,41.9,41.92,41.9,41.91,108600.0,29.2756,29.2896,29.2756,29.2826,108600.0
2014-07-30 13:35:00,41.91,41.92,41.87,41.9,134600.0,29.2826,29.2896,29.2547,29.2756,134600.0
2014-07-30 13:40:00,41.9,41.91,41.86,41.88,51000.0,29.2756,29.2826,29.2477,29.2617,51000.0
2014-07-30 13:45:00,41.87,41.92,41.87,41.89,224000.0,29.2547,29.2896,29.2547,29.2687,224000.0
2014-07-30 13:50:00,41.88,41.89,41.84,41.84,329900.0,29.2617,29.2687,29.2337,29.2337,329900.0
2014-07-30 13:55:00,41.85,41.86,41.75,41.77,697600.0,29.2407,29.2477,29.1708,29.1848,697600.0
2014-07-30 14:00:00,41.77,41.95,41.72,41.88,257700.0,29.1848,29.3106,29.1499,29.2617,257700.0
2014-07-30 14:05:00,41.88,41.99,41.88,41.98,251800.0,29.2617,29.3385,29.2617,29.3315,251800.0
2014-07-30 14:10:00,41.98,42.18,41.97,42.17,278100.0,29.3315,29.4713,29.3246,29.4643,278100.0
2014-07-30 14:15:00,42.17,42.23,42.16,42.19,315000.0,29.4643,29.5062,29.4573,29.4783,315000.0
2014-07-30 14:20:00,42.2,42.2,42.14,42.15,138600.0,29.4853,29.4853,29.4433,29.4503,138600.0
2014-07-30 14:25:00,42.16,42.2,42.14,42.18,331000.0,29.4573,29.4853,29.4433,29.4713,331000.0
2014-07-30 14:30:00,42.17,42.2,42.16,42.18,144800.0,29.4643,29.4853,29.4573,29.4713,144800.0
2014-07-30 14:35:00,42.18,42.18,42.09,42.14,468100.0,29.4713,29.4713,29.4084,29.4433,468100.0
2014-07-30 14:40:00,42.14,42.15,42.11,42.12,119200.0,29.4433,29.4503,29.4224,29.4294,119200.0
2014-07-30 14:45:00,42.12,42.12,42.04,42.07,158400.0,29.4294,29.4294,29.3735,29.3944,158400.0
2014-07-30 14:50:00,42.07,42.08,42.04,42.05,80200.0,29.3944,29.4014,29.3735,29.3804,80200.0
2014-07-30 14:55:00,42.05,42.08,42.01,42.01,372300.0,29.3804,29.4014,29.3525,29.3525,372300.0
2014-07-30 15:00:00,42.01,42.02,41.89,41.93,266500.0,29.3525,29.3595,29.2687,29.2966,266500.0
2014-07-30 15:05:00,41.92,41.97,41.91,41.91,180300.0,29.2896,29.3246,29.2826,29.2826,180300.0
2014-07-30 15:10:00,41.92,41.95,41.91,41.94,141000.0,29.2896,29.3106,29.2826,29.3036,141000.0
2014-07-30 15:15:00,41.94,41.97,41.93,41.95,114500.0,29.3036,29.3246,29.2966,29.3106,114500.0
2014-07-30 15:20:00,41.95,41.96,41.92,41.96,59200.0,29.3106,29.3176,29.2896,29.3176,59200.0
2014-07-30 15:25:00,41.95,41.96,41.93,41.95,131900.0,29.3106,29.3176,29.2966,29.3106,131900.0
2014-07-30 15:30:00,41.95,41.98,41.94,41.94,301500.0,29.3106,29.3315,29.3036,29.3036,301500.0
2014-07-30 15:35:00,41.94,41.95,41.93,41.93,93800.0,29.3036,29.3106,29.2966,29.2966,93800.0
2014-07-30 15:40:00,41.93,41.98,41.93,41.96,495900.0,29.2966,29.3315,29.2966,29.3176,495900.0
2014-07-30 15:45:00,41.97,41.97,41.93,41.93,215700.0,29.3246,29.3246,29.2966,29.2966,215700.0
2014-07-30 15:50:00,41.93,41.94,41.93,41.94,269300.0,29.2966,29.3036,29.2966,29.3036,269300.0
2014-07-30 15:55:00,41.94,41.94,41.9,41.91,701200.0,29.3036,29.3036,29.2756,29.2826,701200.0
2014-07-31 09:30:00,41.65,41.75,41.52,41.75,609500.0,29.101,29.1708,29.0101,29.1708,609500.0
2014-07-31 09:35:00,41.75,41.83,41.64,41.64,776500.0,29.1708,29.2267,29.094,29.094,776500.0
2014-07-31 09:40:00,41.64,41.65,41.52,41.64,390900.0,29.094,29.101,29.0101,29.094,390900.0
2014-07-31 09:45:00,41.64,41.84,41.64,41.84,900900.0,29.094,29.2337,29.094,29.2337,900900.0
2014-07-31 09:50:00,41.83,41.83,41.73,41.76,136500.0,29.2267,29.2267,29.1569,29.1778,136500.0
2014-07-31 09:55:00,41.77,41.84,41.77,41.81,104300.0,29.1848,29.2337,29.1848,29.2128,104300.0
2014-07-31 10:00:00,41.81,41.92,41.79,41.91,172600.0,29.2128,29.2896,29.1988,29.2826,172600.0
2014-07-31 10:05:00,41.91,41.91,41.81,41.83,143100.0,29.2826,29.2826,29.2128,29.2267,143100.0
2014-07-31 10:10:00,41.83,41.86,41.78,41.79,425100.0,29.2267,29.2477,29.1918,29.1988,425100.0
2014-07-31 10:15:00,41.79,41.88,41.78,41.84,195100.0,29.1988,29.2617,29.1918,29.2337,195100.0
2014-07-31 10:20:00,41.84,41.87,41.82,41.83,154200.0,29.2337,29.2547,29.2197,29.2267,154200.0
2014-07-31 10:25:00,41.84,41.84,41.75,41.78,375800.0,29.2337,29.2337,29.1708,29.1918,375800.0
2014-07-31 10:30:00,41.78,41.8,41.76,41.76,234600.0,29.1918,29.2058,29.1778,29.1778,234600.0
2014-07-31 10:35:00,41.76,41.78,41.74,41.78,357600.0,29.1778,29.1918,29.1638,29.1918,357600.0
2014-07-31 10:40:00,41.79,41.8,41.75,41.77,294200.0,29.1988,29.2058,29.1708,29.1848,294200.0
2014-07-31 10:45:00,41.77,41.77,41.68,41.71,275300.0,29.1848,29.1848,29.1219,29.1429,275300.0
2014-07-31 10:50:00,41.71,41.72,41.68,41.71,67600.0,29.1429,29.1499,29.1219,29.1429,67600.0
2014-07-31 10:55:00,41.71,41.74,41.66,41.66,117200.0,29.1429,29.1638,29.108,29.108,117200.0
2014-07-31 11:00:00,41.66,41.69,41.65,41.65,99700.0,29.108,29.1289,29.101,29.101,99700.0
2014-07-31 11:05:00,41.65,41.65,41.61,41.64,73900.0,29.101,29.101,29.073,29.094,73900.0
2014-07-31 11:10:00,41.64,41.66,41.62,41.62,53500.0,29.094,29.108,29.08,29.08,53500.0
2014-07-31 11:15:00,41.62,41.63,41.59,41.6,61100.0,29.08,29.087,29.059,29.066,61100.0
2014-07-31 11:20:00,41.59,41.62,41.59,41.61,91500.0,29.059,29.08,29.059,29.073,91500.0
2014-07-31 11:25:00,41.61,41.62,41.59,41.6,89900.0,29.073,29.08,29.059,29.066,89900.0
2014-07-31 11:30:00,41.6,41.67,41.6,41.67,78400.0,29.066,29.1149,29.066,29.1149,78400.0
2014-07-31 11:35:00,41.66,41.76,41.66,41.73,234000.0,29.108,29.1778,29.108,29.1569,234000.0
2014-07-31 11:40:00,41.73,41.73,41.69,41.7,118500.0,29.1569,29.1569,29.1289,29.1359,118500.0
2014-07-31 11:45:00,41.7,41.7,41.61,41.63,50100.0,29.1359,29.1359,29.073,29.087,50100.0
2014-07-31 11:50:00,41.63,41.65,41.58,41.59,107900.0,29.087,29.101,29.0521,29.059,107900.0
2014-07-31 11:55:00,41.58,41.59,41.56,41.56,80600.0,29.0521,29.059,29.0381,29.0381,80600.0
2014-07-31 12:00:00,41.56,41.58,41.54,41.58,100400.0,29.0381,29.0521,29.0241,29.0521,100400.0
2014-07-31 12:05:00,41.58,41.6,41.55,41.55,35900.0,29.0521,29.066,29.0311,29.0311,35900.0
2014-07-31 12:10:00,41.55,41.55,41.5,41.55,135800.0,29.0311,29.0311,28.9962,29.0311,135800.0
2014-07-31 12:15:00,41.55,41.56,41.51,41.51,74800.0,29.0311,29.0381,29.0031,29.0031,74800.0
2014-07-31 12:20:00,41.52,41.53,41.49,41.5,204400.0,29.0101,29.0171,28.9892,28.9962,204400.0
2014-07-31 12:25:00,41.5,41.51,41.45,41.47,364200.0,28.9962,29.0031,28.9612,28.9752,364200.0
2014-07-31 12:30:00,41.48,41.5,41.47,41.49,39200.0,28.9822,28.9962,28.9752,28.9892,39200.0
2014-07-31 12:35:00,41.48,41.48,41.46,41.47,84400.0,28.9822,28.9822,28.9682,28.9752,84400.0
2014-07-31 12:40:00,41.47,41.49,41.46,41.48,53400.0,28.9752,28.9892,28.9682,28.9822,53400.0
2014-07-31 12:45:00,41.48,41.49,41.46,41.47,64800.0,28.9822,28.9892,28.9682,28.9752,64800.0
2014-07-31 12:50:00,41.48,41.49,41.44,41.45,73400.0,28.9822,28.9892,28.9542,28.9612,73400.0
2014-07-31 12:55:00,41.45,41.47,41.43,41.45,231500.0,28.9612,28.9752,28.9473,28.9612,231500.0
2014-07-31 13:00:00,41.44,41.45,41.43,41.43,33400.0,28.9542,28.9612,28.9473,28.9473,33400.0
2014-07-31 13:05:00,41.43,41.47,41.43,41.47,202400.0,28.9473,28.9752,28.9473,28.9752,202400.0
2014-07-31 13:10:00,41.47,41.47,41.44,41.44,32600.0,28.9752,28.9752,28.9542,28.9542,32600.0
2014-07-31 13:15:00,41.44,41.45,41.41,41.44,99000.0,28.9542,28.9612,28.9333,28.9542,99000.0
2014-07-31 13:20:00,41.44,41.45,41.41,41.41,71600.0,28.9542,28.9612,28.9333,28.9333,71600.0
2014-07-31 13:25:00,41.41,41.45,41.41,41.45,72500.0,28.9333,28.9612,28.9333,28.9612,72500.0
2014-07-31 13:30:00,41.45,41.47,41.43,41.47,97500.0,28.9612,28.9752,28.9473,28.9752,97500.0
2014-07-31 13:35:00,41.47,41.48,41.43,41.44,131000.0,28.9752,28.9822,28.9473,28.9542,131000.0
2014-07-31 13:40:00,41.44,41.44,41.4,41.41,321400.0,28.9542,28.9542,28.9263,28.9333,321400.0
2014-07-31 13:45:00,41.41,41.41,41.39,41.4,111100.0,28.9333,28.9333,28.9193,28.9263,111100.0
2014-07-31 13:50:00,41.41,41.44,41.4,41.41,83700.0,28.9333,28.9542,28.9263,28.9333,83700.0
2014-07-31 13:55:00,41.4,41.44,41.39,41.43,231300.0,28.9263,28.9542,28.9193,28.9473,231300.0
2014-07-31 14:00:00,41.43,41.51,41.42,41.51,54000.0,28.9473,29.0031,28.9403,29.0031,54000.0
2014-07-31 14:05:00,41.51,41.55,41.5,41.53,218100.0,29.0031,29.0311,28.9962,29.0171,218100.0
2014-07-31 14:10:00,41.53,41.54,41.51,41.52,59300.0,29.0171,29.0241,29.0031,29.0101,59300.0
2014-07-31 14:15:00,41.53,41.55,41.51,41.54,89800.0,29.0171,29.0311,29.0031,29.0241,89800.0
2014-07-31 14:20:00,41.54,41.55,41.53,41.54,138300.0,29.0241,29.0311,29.0171,29.0241,138300.0
2014-07-31 14:25:00,41.54,41.57,41.53,41.57,140000.0,29.0241,29.0451,29.0171,29.0451,140000.0
2014-07-31 14:30:00,41.57,41.57,41.55,41.56,109300.0,29.0451,29.0451,29.0311,29.0381,109300.0
2014-07-31 14:35:00,41.57,41.57,41.52,41.52,46900.0,29.0451,29.0451,29.0101,29.0101,46900.0
2014-07-31 14:40:00,41.52,41.53,41.47,41.48,264800.0,29.0101,29.0171,28.9752,28.9822,264800.0
2014-07-31 14:45:00,41.48,41.48,41.43,41.46,126100.0,28.9822,28.9822,28.9473,28.9682,126100.0
2014-07-31 14:50:00,41.47,41.48,41.45,41.46,114600.0,28.9752,28.9822,28.9612,28.9682,114600.0
2014-07-31 14:55:00,41.45,41.46,41.39,41.4,112100.0,28.9612,28.9682,28.9193,28.9263,112100.0
2014-07-31 15:00:00,41.4,41.47,41.4,41.45,98000.0,28.9263,28.9752,28.9263,28.9612,98000.0
2014-07-31 15:05:00,41.46,41.48,41.45,41.46,68400.0,28.9682,28.9822,28.9612,28.9682,68400.0
2014-07-31 15:10:00,41.45,41.46,41.38,41.38,167600.0,28.9612,28.9682,28.9123,28.9123,167600.0
2014-07-31 15:15:00,41.38,41.4,41.36,41.39,114600.0,28.9123,28.9263,28.8983,28.9193,114600.0
2014-07-31 15:20:00,41.4,41.41,41.36,41.38,123400.0,28.9263,28.9333,28.8983,28.9123,123400.0
2014-07-31 15:25:00,41.38,41.39,41.33,41.34,129900.0,28.9123,28.9193,28.8774,28.8844,129900.0
2014-07-31 15:30:00,41.34,41.34,41.29,41.3,193900.0,28.8844,28.8844,28.8494,28.8564,193900.0
2014-07-31 15:35:00,41.31,41.34,41.3,41.31,186300.0,28.8634,28.8844,28.8564,28.8634,186300.0
2014-07-31 15:40:00,41.32,41.32,41.23,41.25,300100.0,28.8704,28.8704,28.8075,28.8215,300100.0
2014-07-31 15:45:00,41.24,41.26,41.22,41.26,324700.0,28.8145,28.8285,28.8005,28.8285,324700.0
2014-07-31 15:50:00,41.26,41.27,41.24,41.27,473800.0,28.8285,28.8355,28.8145,28.8355,473800.0
2014-07-31 15:55:00,41.27,41.29,41.25,41.26,924000.0,28.8355,28.8494,28.8215,28.8285,924000.0
2014-08-01 09:30:00,41.15,41.68,41.02,41.68,673300.0,28.7516,29.1219,28.6608,29.1219,673300.0
2014-08-01 09:35:00,41.69,41.72,41.36,41.45,1064900.0,29.1289,29.1499,28.8983,28.9612,1064900.0
2014-08-01 09:40:00,41.45,41.47,41.39,41.47,235500.0,28.9612,28.9752,28.9193,28.9752,235500.0
2014-08-01 09:45:00,41.47,41.54,41.42,41.45,173700.0,28.9752,29.0241,28.9403,28.9612,173700.0
2014-08-01 09:50:00,41.45,41.48,41.42,41.42,159200.0,28.9612,28.9822,28.9403,28.9403,159200.0
2014-08-01 09:55:00,41.42,41.52,41.39,41.48,131800.0,28.9403,29.0101,28.9193,28.9822,131800.0
2014-08-01 10:00:00,41.48,41.61,41.47,41.58,261500.0,28.9822,29.073,28.9752,29.0521,261500.0
2014-08-01 10:05:00,41.58,41.65,41.57,41.65,282100.0,29.0521,29.101,29.0451,29.101,282100.0
2014-08-01 10:10:00,41.66,41.73,41.64,41.65,371800.0,29.108,29.1569,29.094,29.101,371800.0
2014-08-01 10:15:00,41.65,41.69,41.57,41.57,462800.0,29.101,29.1289,29.0451,29.0451,462800.0
2014-08-01 10:20:00,41.57,41.63,41.55,41.63,766200.0,29.0451,29.087,29.0311,29.087,766200.0
2014-08-01 10:25:00,41.64,41.7,41.62,41.67,92300.0,29.094,29.1359,29.08,29.1149,92300.0
2014-08-01 10:30:00,41.67,41.68,41.66,41.68,164900.0,29.1149,29.1219,29.108,29.1219,164900.0
2014-08-01 10:35:00,41.68,41.73,41.67,41.68,201600.0,29.1219,29.1569,29.1149,29.1219,201600.0
2014-08-01 10:40:00,41.67,41.69,41.62,41.62,143800.0,29.1149,29.1289,29.08,29.08,143800.0
2014-08-01 10:45:00,41.61,41.62,41.55,41.58,274500.0,29.073,29.08,29.0311,29.0521,274500.0
2014-08-01 10:50:00,41.57,41.58,41.54,41.57,220600.0,29.0451,29.0521,29.0241,29.0451,220600.0
2014-08-01 10:55:00,41.57,41.58,41.5,41.53,138800.0,29.0451,29.0521,28.9962,29.0171,138800.0
2014-08-01 11:00:00,41.52,41.54,41.45,41.45,258000.0,29.0101,29.0241,28.9612,28.9612,258000.0
2014-08-01 11:05:00,41.45,41.46,41.42,41.44,164300.0,28.9612,28.9682,28.9403,28.9542,164300.0
2014-08-01 11:10:00,41.45,41.47,41.41,41.46,189300.0,28.9612,28.9752,28.9333,28.9682,189300.0
2014-08-01 11:15:00,41.46,41.49,41.46,41.48,173500.0,28.9682,28.9892,28.9682,28.9822,173500.0
2014-08-01 11:20:00,41.48,41.53,41.46,41.52,113900.0,28.9822,29.0171,28.9682,29.0101,113900.0
2014-08-01 11:25:00,41.52,41.55,41.48,41.51,133900.0,29.0101,29.0311,28.9822,29.0031,133900.0
2014-08-01 11:30:00,41.5,41.5,41.42,41.46,174700.0,28.9962,28.9962,28.9403,28.9682,174700.0
2014-08-01 11:35:00,41.45,41.47,41.41,41.42,188800.0,28.9612,28.9752,28.9333,28.9403,188800.0
2014-08-01 11:40:00,41.42,41.43,41.38,41.4,145100.0,28.9403,28.9473,28.9123,28.9263,145100.0
2014-08-01 11:45:00,41.41,41.44,41.38,41.38,69200.0,28.9333,28.9542,28.9123,28.9123,69200.0
2014-08-01 11:50:00,41.38,41.41,41.37,41.37,171300.0,28.9123,28.9333,28.9053,28.9053,171300.0
2014-08-01 11:55:00,41.36,41.38,41.32,41.37,130300.0,28.8983,28.9123,28.8704,28.9053,130300.0
2014-08-01 12:00:00,41.38,41.43,41.38,41.41,174800.0,28.9123,28.9473,28.9123,28.9333,174800.0
2014-08-01 12:05:00,41.41,41.41,41.34,41.35,108500.0,28.9333,28.9333,28.8844,28.8914,108500.0
2014-08-01 12:10:00,41.36,41.36,41.32,41.33,266900.0,28.8983,28.8983,28.8704,28.8774,266900.0
2014-08-01 12:15:00,41.33,41.36,41.33,41.35,260100.0,28.8774,28.8983,28.8774,28.8914,260100.0
2014-08-01 12:20:00,41.35,41.37,41.33,41.37,46000.0,28.8914,28.9053,28.8774,28.9053,46000.0
2014-08-01 12:25:00,41.36,41.43,41.36,41.41,245300.0,28.8983,28.9473,28.8983,28.9333,245300.0
2014-08-01 12:30:00,41.41,41.43,41.39,41.41,117800.0,28.9333,28.9473,28.9193,28.9333,117800.0
2014-08-01 12:35:00,41.41,41.43,41.4,41.4,92300.0,28.9333,28.9473,28.9263,28.9263,92300.0
2014-08-01 12:40:00,41.41,41.43,41.4,41.41,227500.0,28.9333,28.9473,28.9263,28.9333,227500.0
2014-08-01 12:45:00,41.41,41.44,41.4,41.4,80500.0,28.9333,28.9542,28.9263,28.9263,80500.0
2014-08-01 12:50:00,41.4,41.48,41.4,41.46,313900.0,28.9263,28.9822,28.9263,28.9682,313900.0
2014-08-01 12:55:00,41.46,41.54,41.46,41.52,175100.0,28.9682,29.0241,28.9682,29.0101,175100.0
2014-08-01 13:00:00,41.52,41.53,41.44,41.45,136800.0,29.0101,29.0171,28.9542,28.9612,136800.0
2014-08-01 13:05:00,41.45,41.48,41.45,41.48,76000.0,28.9612,28.9822,28.9612,28.9822,76000.0
2014-08-01 13:10:00,41.48,41.49,41.46,41.48,132900.0,28.9822,28.9892,28.9682,28.9822,132900.0
2014-08-01 13:15:00,41.48,41.51,41.46,41.51,106800.0,28.9822,29.0031,28.9682,29.0031,106800.0
2014-08-01 13:20:00,41.51,41.54,41.51,41.52,94800.0,29.0031,29.0241,29.0031,29.0101,94800.0
2014-08-01 13:25:00,41.52,41.55,41.48,41.55,213000.0,29.0101,29.0311,28.9822,29.0311,213000.0
2014-08-01 13:30:00,41.56,41.57,41.52,41.54,106300.0,29.0381,29.0451,29.0101,29.0241,106300.0
2014-08-01 13:35:00,41.53,41.58,41.52,41.58,120200.0,29.0171,29.0521,29.0101,29.0521,120200.0
2014-08-01 13:40:00,41.57,41.6,41.54,41.56,223100.0,29.0451,29.066,29.0241,29.0381,223100.0
2014-08-01 13:45:00,41.57,41.59,41.54,41.58,143000.0,29.0451,29.059,29.0241,29.0521,143000.0
2014-08-01 13:50:00,41.58,41.58,41.55,41.56,141300.0,29.0521,29.0521,29.0311,29.0381,141300.0
2014-08-01 13:55:00,41.55,41.58,41.54,41.56,152200.0,29.0311,29.0521,29.0241,29.0381,152200.0
2014-08-01 14:00:00,41.55,41.58,41.54,41.54,78000.0,29.0311,29.0521,29.0241,29.0241,78000.0
2014-08-01 14:05:00,41.54,41.6,41.54,41.6,89000.0,29.0241,29.066,29.0241,29.066,89000.0
2014-08-01 14:10:00,41.6,41.62,41.57,41.59,79300.0,29.066,29.08,29.0451,29.059,79300.0
2014-08-01 14:15:00,41.59,41.63,41.59,41.63,48700.0,29.059,29.087,29.059,29.087,48700.0
2014-08-01 14:20:00,41.63,41.63,41.57,41.58,241000.0,29.087,29.087,29.0451,29.0521,241000.0
2014-08-01 14:25:00,41.58,41.59,41.56,41.56,105000.0,29.0521,29.059,29.0381,29.0381,105000.0
2014-08-01 14:30:00,41.57,41.58,41.56,41.57,85800.0,29.0451,29.0521,29.0381,29.0451,85800.0
2014-08-01 14:35:00,41.57,41.63,41.56,41.63,76700.0,29.0451,29.087,29.0381,29.087,76700.0
2014-08-01 14:40:00,41.63,41.65,41.62,41.63,92200.0,29.087,29.101,29.08,29.087,92200.0
2014-08-01 14:45:00,41.64,41.64,41.59,41.6,103300.0,29.094,29.094,29.059,29.066,103300.0
2014-08-01 14:50:00,41.6,41.61,41.56,41.56,44300.0,29.066,29.073,29.0381,29.0381,44300.0
2014-08-01 14:55:00,41.57,41.59,41.55,41.59,69200.0,29.0451,29.059,29.0311,29.059,69200.0
2014-08-01 15:00:00,41.58,41.59,41.52,41.52,247900.0,29.0521,29.059,29.0101,29.0101,247900.0
2014-08-01 15:05:00,41.52,41.55,41.5,41.51,72500.0,29.0101,29.0311,28.9962,29.0031,72500.0
2014-08-01 15:10:00,41.51,41.53,41.51,41.51,95300.0,29.0031,29.0171,29.0031,29.0031,95300.0
2014-08-01 15:15:00,41.51,41.55,41.51,41.54,125300.0,29.0031,29.0311,29.0031,29.0241,125300.0
2014-08-01 15:20:00,41.54,41.55,41.52,41.52,61700.0,29.0241,29.0311,29.0101,29.0101,61700.0
2014-08-01 15:25:00,41.52,41.53,41.5,41.5,145900.0,29.0101,29.0171,28.9962,28.9962,145900.0
2014-08-01 15:30:00,41.5,41.53,41.49,41.53,169700.0,28.9962,29.0171,28.9892,29.0171,169700.0
2014-08-01 15:35:00,41.53,41.53,41.51,41.52,149400.0,29.0171,29.0171,29.0031,29.0101,149400.0
2014-08-01 15:40:00,41.52,41.53,41.51,41.52,103300.0,29.0101,29.0171,29.0031,29.0101,103300.0
2014-08-01 15:45:00,41.52,41.52,41.47,41.47,168800.0,29.0101,29.0101,28.9752,28.9752,168800.0
2014-08-01 15:50:00,41.48,41.48,41.42,41.45,352600.0,28.9822,28.9822,28.9403,28.9612,352600.0
2014-08-01 15:55:00,41.46,41.47,41.42,41.42,566500.0,28.9682,28.9752,28.9403,28.9403,566500.0
2014-08-04 09:30:00,41.4,41.46,41.12,41.12,253100.0,28.9263,28.9682,28.7307,28.7307,253100.0
2014-08-04 09:35:00,41.12,41.13,40.69,40.7,1683500.0,28.7307,28.7376,28.4302,28.4372,1683500.0
2014-08-04 09:40:00,40.7,40.89,40.65,40.65,2180100.0,28.4372,28.57,28.4023,28.4023,2180100.0
2014-08-04 09:45:00,40.65,40.66,40.49,40.55,1114900.0,28.4023,28.4093,28.2905,28.3324,1114900.0
2014-08-04 09:50:00,40.55,40.61,40.49,40.52,1279800.0,28.3324,28.3743,28.2905,28.3114,1279800.0
2014-08-04 09:55:00,40.53,40.92,40.53,40.81,2333300.0,28.3184,28.5909,28.3184,28.5141,2333300.0
2014-08-04 10:00:00,40.82,40.99,40.81,40.95,888400.0,28.521,28.6398,28.5141,28.6119,888400.0
2014-08-04 10:05:00,40.95,40.96,40.86,40.88,485100.0,28.6119,28.6189,28.549,28.563,485100.0
2014-08-04 10:10:00,40.88,40.9,40.86,40.87,312600.0,28.563,28.5769,28.549,28.556,312600.0
2014-08-04 10:15:00,40.87,40.89,40.84,40.86,303500.0,28.556,28.57,28.535,28.549,303500.0
2014-08-04 10:20:00,40.85,40.9,40.79,40.81,764900.0,28.542,28.5769,28.5001,28.5141,764900.0
2014-08-04 10:25:00,40.82,40.9,40.82,40.88,202700.0,28.521,28.5769,28.521,28.563,202700.0
2014-08-04 10:30:00,40.88,40.96,40.88,40.91,182800.0,28.563,28.6189,28.563,28.5839,182800.0
2014-08-04 10:35:00,40.92,40.96,40.89,40.95,183200.0,28.5909,28.6189,28.57,28.6119,183200.0
2014-08-04 10:40:00,40.95,41.06,40.94,41.06,183000.0,28.6119,28.6887,28.6049,28.6887,183000.0
2014-08-04 10:45:00,41.05,41.07,40.99,41.0,455600.0,28.6817,28.6957,28.6398,28.6468,455600.0
2014-08-04 10:50:00,41.01,41.03,40.91,40.94,336500.0,28.6538,28.6678,28.5839,28.6049,336500.0
2014-08-04 10:55:00,40.93,40.94,40.88,40.91,155200.0,28.5979,28.6049,28.563,28.5839,155200.0
2014-08-04 11:00:00,40.91,41.02,40.9,41.02,105800.0,28.5839,28.6608,28.5769,28.6608,105800.0
2014-08-04 11:05:00,41.02,41.05,41.01,41.04,270800.0,28.6608,28.6817,28.6538,28.6748,270800.0
2014-08-04 11:10:00,41.04,41.05,41.0,41.03,323300.0,28.6748,28.6817,28.6468,28.6678,323300.0
2014-08-04 11:15:00,41.04,41.09,41.02,41.02,174600.0,28.6748,28.7097,28.6608,28.6608,174600.0
2014-08-04 11:20:00,41.01,41.04,40.99,40.99,93400.0,28.6538,28.6748,28.6398,28.6398,93400.0
2014-08-04 11:25:00,41.0,41.0,40.92,40.92,59100.0,28.6468,28.6468,28.5909,28.5909,59100.0
2014-08-04 11:30:00,40.93,40.93,40.9,40.9,186400.0,28.5979,28.5979,28.5769,28.5769,186400.0
2014-08-04 11:35:00,40.9,40.9,40.77,40.78,444500.0,28.5769,28.5769,28.4861,28.4931,444500.0
2014-08-04 11:40:00,40.78,40.8,40.75,40.75,244900.0,28.4931,28.5071,28.4721,28.4721,244900.0
2014-08-04 11:45:00,40.76,40.77,40.7,40.72,250400.0,28.4791,28.4861,28.4372,28.4512,250400.0
2014-08-04 11:50:00,40.72,40.73,40.66,40.67,416100.0,28.4512,28.4582,28.4093,28.4162,416100.0
2014-08-04 11:55:00,40.67,40.69,40.65,40.67,135900.0,28.4162,28.4302,28.4023,28.4162,135900.0
2014-08-04 12:00:00,40.67,40.71,40.64,40.65,391500.0,28.4162,28.4442,28.3953,28.4023,391500.0
2014-08-04 12:05:00,40.64,40.67,40.64,40.65,250900.0,28.3953,28.4162,28.3953,28.4023,250900.0
2014-08-04 12:10:00,40.66,40.68,40.6,40.6,346500.0,28.4093,28.4232,28.3673,28.3673,346500.0
2014-08-04 12:15:00,40.6,40.66,40.6,40.64,120500.0,28.3673,28.4093,28.3673,28.3953,120500.0
2014-08-04 12:20:00,40.64,40.67,40.61,40.66,125200.0,28.3953,28.4162,28.3743,28.4093,125200.0
2014-08-04 12:25:00,40.66,40.7,40.66,40.66,37600.0,28.4093,28.4372,28.4093,28.4093,37600.0
2014-08-04 12:30:00,40.66,40.69,40.65,40.69,116900.0,28.4093,28.4302,28.4023,28.4302,116900.0
2014-08-04 12:35:00,40.69,40.69,40.63,40.65,270100.0,28.4302,28.4302,28.3883,28.4023,270100.0
2014-08-04 12:40:00,40.65,40.67,40.61,40.63,57600.0,28.4023,28.4162,28.3743,28.3883,57600.0
2014-08-04 12:45:00,40.63,40.64,40.59,40.59,171500.0,28.3883,28.3953,28.3603,28.3603,171500.0
2014-08-04 12:50:00,40.59,40.63,40.55,40.6,309600.0,28.3603,28.3883,28.3324,28.3673,309600.0
2014-08-04 12:55:00,40.61,40.64,40.59,40.63,193500.0,28.3743,28.3953,28.3603,28.3883,193500.0
2014-08-04 13:00:00,40.64,40.74,40.63,40.69,183100.0,28.3953,28.4651,28.3883,28.4302,183100.0
2014-08-04 13:05:00,40.69,40.82,40.69,40.82,106400.0,28.4302,28.521,28.4302,28.521,106400.0
2014-08-04 13:10:00,40.82,40.98,40.82,40.96,287300.0,28.521,28.6328,28.521,28.6189,287300.0
2014-08-04 13:15:00,40.96,40.98,40.87,40.91,302300.0,28.6189,28.6328,28.556,28.5839,302300.0
2014-08-04 13:20:00,40.92,40.97,40.9,40.95,196900.0,28.5909,28.6258,28.5769,28.6119,196900.0
2014-08-04 13:25:00,40.96,40.98,40.95,40.95,76900.0,28.6189,28.6328,28.6119,28.6119,76900.0
2014-08-04 13:30:00,40.95,41.05,40.95,41.02,324400.0,28.6119,28.6817,28.6119,28.6608,324400.0
2014-08-04 13:35:00,41.02,41.07,41.0,41.0,144800.0,28.6608,28.6957,28.6468,28.6468,144800.0
2014-08-04 13:40:00,40.99,41.04,40.98,41.01,75700.0,28.6398,28.6748,28.6328,28.6538,75700.0
2014-08-04 13:45:00,41.02,41.04,40.98,40.98,97300.0,28.6608,28.6748,28.6328,28.6328,97300.0
2014-08-04 13:50:00,40.99,41.06,40.99,41.05,122500.0,28.6398,28.6887,28.6398,28.6817,122500.0
2014-08-04 13:55:00,41.05,41.07,41.01,41.03,122600.0,28.6817,28.6957,28.6538,28.6678,122600.0
2014-08-04 14:00:00,41.02,41.03,41.0,41.02,110400.0,28.6608,28.6678,28.6468,28.6608,110400.0
2014-08-04 14:05:00,41.02,41.02,40.99,41.01,63700.0,28.6608,28.6608,28.6398,28.6538,63700.0
2014-08-04 14:10:00,41.01,41.04,41.01,41.02,90600.0,28.6538,28.6748,28.6538,28.6608,90600.0
2014-08-04 14:15:00,41.01,41.01,40.92,40.92,187500.0,28.6538,28.6538,28.5909,28.5909,187500.0
2014-08-04 14:20:00,40.93,40.97,40.92,40.96,113600.0,28.5979,28.6258,28.5909,28.6189,113600.0
2014-08-04 14:25:00,40.97,41.01,40.96,40.97,276000.0,28.6258,28.6538,28.6189,28.6258,276000.0
2014-08-04 14:30:00,40.97,41.01,40.96,41.0,89700.0,28.6258,28.6538,28.6189,28.6468,89700.0
2014-08-04 14:35:00,41.0,41.04,40.99,41.02,110400.0,28.6468,28.6748,28.6398,28.6608,110400.0
2014-08-04 14:40:00,41.02,41.03,41.0,41.0,191300.0,28.6608,28.6678,28.6468,28.6468,191300.0
2014-08-04 14:45:00,40.99,41.06,40.99,41.04,96400.0,28.6398,28.6887,28.6398,28.6748,96400.0
2014-08-04 14:50:00,41.04,41.07,41.04,41.06,209600.0,28.6748,28.6957,28.6748,28.6887,209600.0
2014-08-04 14:55:00,41.06,41.08,41.04,41.04,168300.0,28.6887,28.7027,28.6748,28.6748,168300.0
2014-08-04 15:00:00,41.04,41.07,41.03,41.03,129300.0,28.6748,28.6957,28.6678,28.6678,129300.0
2014-08-04 15:05:00,41.03,41.06,41.02,41.05,596000.0,28.6678,28.6887,28.6608,28.6817,596000.0
2014-08-04 15:10:00,41.04,41.06,41.04,41.05,78400.0,28.6748,28.6887,28.6748,28.6817,78400.0
2014-08-04 15:15:00,41.05,41.08,41.05,41.07,113700.0,28.6817,28.7027,28.6817,28.6957,113700.0
2014-08-04 15:20:00,41.06,41.1,41.04,41.09,84100.0,28.6887,28.7167,28.6748,28.7097,84100.0
2014-08-04 15:25:00,41.1,41.11,41.07,41.07,152800.0,28.7167,28.7237,28.6957,28.6957,152800.0
2014-08-04 15:30:00,41.08,41.13,41.07,41.12,385600.0,28.7027,28.7376,28.6957,28.7307,385600.0
2014-08-04 15:35:00,41.13,41.15,41.12,41.12,562100.0,28.7376,28.7516,28.7307,28.7307,562100.0
2014-08-04 15:40:00,41.12,41.17,41.12,41.17,173400.0,28.7307,28.7656,28.7307,28.7656,173400.0
2014-08-04 15:45:00,41.17,41.18,41.15,41.17,198100.0,28.7656,28.7726,28.7516,28.7656,198100.0
2014-08-04 15:50:00,41.16,41.22,41.15,41.2,873500.0,28.7586,28.8005,28.7516,28.7865,873500.0
2014-08-04 15:55:00,41.21,41.21,41.15,41.18,1330200.0,28.7935,28.7935,28.7516,28.7726,1330200.0
2014-08-05 09:30:00,41.2,41.2,41.02,41.13,293500.0,28.7865,28.7865,28.6608,28.7376,293500.0
2014-08-05 09:35:00,41.13,41.13,40.94,41.09,461700.0,28.7376,28.7376,28.6049,28.7097,461700.0
2014-08-05 09:40:00,41.09,41.13,40.99,41.1,213000.0,28.7097,28.7376,28.6398,28.7167,213000.0
2014-08-05 09:45:00,41.1,41.22,41.05,41.21,239300.0,28.7167,28.8005,28.6817,28.7935,239300.0
2014-08-05 09:50:00,41.21,41.21,41.11,41.16,321800.0,28.7935,28.7935,28.7237,28.7586,321800.0
2014-08-05 09:55:00,41.16,41.17,41.11,41.12,173200.0,28.7586,28.7656,28.7237,28.7307,173200.0
2014-08-05 10:00:00,41.12,41.14,41.01,41.02,584500.0,28.7307,28.7446,28.6538,28.6608,584500.0
2014-08-05 10:05:00,41.02,41.09,40.96,40.96,388600.0,28.6608,28.7097,28.6189,28.6189,388600.0
2014-08-05 10:10:00,40.97,41.02,40.89,40.97,717500.0,28.6258,28.6608,28.57,28.6258,717500.0
2014-08-05 10:15:00,40.96,41.03,40.96,40.98,255200.0,28.6189,28.6678,28.6189,28.6328,255200.0
2014-08-05 10:20:00,40.98,41.04,40.98,41.02,154500.0,28.6328,28.6748,28.6328,28.6608,154500.0
2014-08-05 10:25:00,41.02,41.02,40.98,41.01,113400.0,28.6608,28.6608,28.6328,28.6538,113400.0
2014-08-05 10:30:00,41.01,41.11,40.98,41.06,309000.0,28.6538,28.7237,28.6328,28.6887,309000.0
2014-08-05 10:35:00,41.05,41.06,41.03,41.06,97900.0,28.6817,28.6887,28.6678,28.6887,97900.0
2014-08-05 10:40:00,41.06,41.07,41.03,41.04,170000.0,28.6887,28.6957,28.6678,28.6748,170000.0
2014-08-05 10:45:00,41.03,41.09,41.02,41.07,215600.0,28.6678,28.7097,28.6608,28.6957,215600.0
2014-08-05 10:50:00,41.07,41.08,41.02,41.04,116900.0,28.6957,28.7027,28.6608,28.6748,116900.0
2014-08-05 10:55:00,41.05,41.06,40.97,41.0,95500.0,28.6817,28.6887,28.6258,28.6468,95500.0
2014-08-05 11:00:00,40.99,41.01,40.95,40.98,79800.0,28.6398,28.6538,28.6119,28.6328,79800.0
2014-08-05 11:05:00,40.98,41.01,40.96,40.97,83500.0,28.6328,28.6538,28.6189,28.6258,83500.0
2014-08-05 11:10:00,40.98,41.0,40.97,40.99,62500.0,28.6328,28.6468,28.6258,28.6398,62500.0
2014-08-05 11:15:00,40.99,41.01,40.98,41.01,78800.0,28.6398,28.6538,28.6328,28.6538,78800.0
2014-08-05 11:20:00,41.01,41.05,41.01,41.02,118600.0,28.6538,28.6817,28.6538,28.6608,118600.0
2014-08-05 11:25:00,41.01,41.04,40.99,41.02,95200.0,28.6538,28.6748,28.6398,28.6608,95200.0
2014-08-05 11:30:00,41.02,41.06,41.02,41.06,43600.0,28.6608,28.6887,28.6608,28.6887,43600.0
2014-08-05 11:35:00,41.06,41.11,41.06,41.09,67900.0,28.6887,28.7237,28.6887,28.7097,67900.0
2014-08-05 11:40:00,41.09,41.12,41.05,41.12,114400.0,28.7097,28.7307,28.6817,28.7307,114400.0
2014-08-05 11:45:00,41.12,41.16,41.12,41.14,77700.0,28.7307,28.7586,28.7307,28.7446,77700.0
2014-08-05 11:50:00,41.14,41.17,41.14,41.15,115100.0,28.7446,28.7656,28.7446,28.7516,115100.0
2014-08-05 11:55:00,41.16,41.16,41.12,41.12,75000.0,28.7586,28.7586,28.7307,28.7307,75000.0
2014-08-05 12:00:00,41.12,41.16,41.1,41.16,86200.0,28.7307,28.7586,28.7167,28.7586,86200.0
2014-08-05 12:05:00,41.16,41.17,41.14,41.14,73400.0,28.7586,28.7656,28.7446,28.7446,73400.0
2014-08-05 12:10:00,41.14,41.14,41.1,41.11,89700.0,28.7446,28.7446,28.7167,28.7237,89700.0
2014-08-05 12:15:00,41.1,41.1,41.07,41.08,73800.0,28.7167,28.7167,28.6957,28.7027,73800.0
2014-08-05 12:20:00,41.08,41.08,40.98,40.99,52500.0,28.7027,28.7027,28.6328,28.6398,52500.0
2014-08-05 12:25:00,40.98,41.02,40.98,41.02,65000.0,28.6328,28.6608,28.6328,28.6608,65000.0
2014-08-05 12:30:00,41.01,41.01,40.98,41.01,68700.0,28.6538,28.6538,28.6328,28.6538,68700.0
2014-08-05 12:35:00,41.01,41.02,40.96,40.97,111700.0,28.6538,28.6608,28.6189,28.6258,111700.0
2014-08-05 12:40:00,40.97,40.99,40.96,40.98,68400.0,28.6258,28.6398,28.6189,28.6328,68400.0
2014-08-05 12:45:00,40.98,41.0,40.94,40.95,42900.0,28.6328,28.6468,28.6049,28.6119,42900.0
2014-08-05 12:50:00,40.95,40.95,40.89,40.9,86500.0,28.6119,28.6119,28.57,28.5769,86500.0
2014-08-05 12:55:00,40.9,40.93,40.88,40.93,207500.0,28.5769,28.5979,28.563,28.5979,207500.0
2014-08-05 13:00:00,40.93,40.93,40.9,40.91,28800.0,28.5979,28.5979,28.5769,28.5839,28800.0
2014-08-05 13:05:00,40.92,40.99,40.91,40.99,30500.0,28.5909,28.6398,28.5839,28.6398,30500.0
2014-08-05 13:10:00,41.0,41.05,41.0,41.03,260800.0,28.6468,28.6817,28.6468,28.6678,260800.0
2014-08-05 13:15:00,41.04,41.04,41.01,41.02,129000.0,28.6748,28.6748,28.6538,28.6608,129000.0
2014-08-05 13:20:00,41.03,41.03,40.99,41.01,116300.0,28.6678,28.6678,28.6398,28.6538,116300.0
2014-08-05 13:25:00,41.01,41.03,40.99,40.99,51600.0,28.6538,28.6678,28.6398,28.6398,51600.0
2014-08-05 13:30:00,41.0,41.0,40.91,40.91,122300.0,28.6468,28.6468,28.5839,28.5839,122300.0
2014-08-05 13:35:00,40.91,40.91,40.75,40.75,117000.0,28.5839,28.5839,28.4721,28.4721,117000.0
2014-08-05 13:40:00,40.75,40.79,40.67,40.67,314400.0,28.4721,28.5001,28.4162,28.4162,314400.0
2014-08-05 13:45:00,40.68,40.75,40.67,40.72,500100.0,28.4232,28.4721,28.4162,28.4512,500100.0
2014-08-05 13:50:00,40.72,40.77,40.7,40.77,169100.0,28.4512,28.4861,28.4372,28.4861,169100.0
2014-08-05 13:55:00,40.77,40.8,40.75,40.76,84100.0,28.4861,28.5071,28.4721,28.4791,84100.0
2014-08-05 14:00:00,40.76,40.8,40.75,40.75,167700.0,28.4791,28.5071,28.4721,28.4721,167700.0
2014-08-05 14:05:00,40.75,40.77,40.69,40.71,178500.0,28.4721,28.4861,28.4302,28.4442,178500.0
2014-08-05 14:10:00,40.71,40.73,40.69,40.7,242600.0,28.4442,28.4582,28.4302,28.4372,242600.0
2014-08-05 14:15:00,40.7,40.72,40.66,40.69,100000.0,28.4372,28.4512,28.4093,28.4302,100000.0
2014-08-05 14:20:00,40.7,40.71,40.68,40.7,98400.0,28.4372,28.4442,28.4232,28.4372,98400.0
2014-08-05 14:25:00,40.7,40.7,40.65,40.68,202800.0,28.4372,28.4372,28.4023,28.4232,202800.0
2014-08-05 14:30:00,40.69,40.74,40.68,40.73,302300.0,28.4302,28.4651,28.4232,28.4582,302300.0
2014-08-05 14:35:00,40.74,40.76,40.72,40.74,520600.0,28.4651,28.4791,28.4512,28.4651,520600.0
2014-08-05 14:40:00,40.73,40.75,40.71,40.71,408900.0,28.4582,28.4721,28.4442,28.4442,408900.0
2014-08-05 14:45:00,40.71,40.73,40.66,40.67,110000.0,28.4442,28.4582,28.4093,28.4162,110000.0
2014-08-05 14:50:00,40.67,40.68,40.62,40.65,82600.0,28.4162,28.4232,28.3813,28.4023,82600.0
2014-08-05 14:55:00,40.65,40.68,40.63,40.64,121300.0,28.4023,28.4232,28.3883,28.3953,121300.0
2014-08-05 15:00:00,40.63,40.64,40.6,40.63,67100.0,28.3883,28.3953,28.3673,28.3883,67100.0
2014-08-05 15:05:00,40.62,40.62,40.55,40.55,160400.0,28.3813,28.3813,28.3324,28.3324,160400.0
2014-08-05 15:10:00,40.56,40.57,40.51,40.57,555500.0,28.3394,28.3464,28.3044,28.3464,555500.0
2014-08-05 15:15:00,40.58,40.59,40.55,40.58,85300.0,28.3534,28.3603,28.3324,28.3534,85300.0
2014-08-05 15:20:00,40.59,40.66,40.59,40.63,132700.0,28.3603,28.4093,28.3603,28.3883,132700.0
2014-08-05 15:25:00,40.64,40.69,40.64,40.65,68700.0,28.3953,28.4302,28.3953,28.4023,68700.0
2014-08-05 15:30:00,40.65,40.69,40.65,40.66,146500.0,28.4023,28.4302,28.4023,28.4093,146500.0
2014-08-05 15:35:00,40.66,40.71,40.65,40.65,195500.0,28.4093,28.4442,28.4023,28.4023,195500.0
2014-08-05 15:40:00,40.66,40.68,40.64,40.67,116000.0,28.4093,28.4232,28.3953,28.4162,116000.0
2014-08-05 15:45:00,40.67,40.69,40.65,40.66,252400.0,28.4162,28.4302,28.4023,28.4093,252400.0
2014-08-05 15:50:00,40.66,40.69,40.65,40.66,261100.0,28.4093,28.4302,28.4023,28.4093,261100.0
2014-08-05 15:55:00,40.66,40.69,40.66,40.68,939700.0,28.4093,28.4302,28.4093,28.4232,939700.0
2014-08-06 09:30:00,40.52,40.57,40.29,40.3,667100.0,28.3114,28.3464,28.1507,28.1577,667100.0
2014-08-06 09:35:00,40.29,40.43,40.26,40.33,752100.0,28.1507,28.2485,28.1298,28.1787,752100.0
2014-08-06 09:40:00,40.34,40.38,40.27,40.27,472000.0,28.1857,28.2136,28.1368,28.1368,472000.0
2014-08-06 09:45:00,40.27,40.33,40.24,40.25,489000.0,28.1368,28.1787,28.1158,28.1228,489000.0
2014-08-06 09:50:00,40.26,40.31,40.23,40.26,311300.0,28.1298,28.1647,28.1088,28.1298,311300.0
2014-08-06 09:55:00,40.26,40.38,40.2,40.38,289800.0,28.1298,28.2136,28.0878,28.2136,289800.0
2014-08-06 10:00:00,40.39,40.44,40.25,40.25,470300.0,28.2206,28.2555,28.1228,28.1228,470300.0
2014-08-06 10:05:00,40.25,40.29,40.16,40.22,761400.0,28.1228,28.1507,28.0599,28.1018,761400.0
2014-08-06 10:10:00,40.23,40.34,40.18,40.28,248700.0,28.1088,28.1857,28.0739,28.1437,248700.0
2014-08-06 10:15:00,40.27,40.3,40.22,40.28,772800.0,28.1368,28.1577,28.1018,28.1437,772800.0
2014-08-06 10:20:00,40.27,40.28,40.2,40.24,322600.0,28.1368,28.1437,28.0878,28.1158,322600.0
2014-08-06 10:25:00,40.23,40.32,40.21,40.27,626800.0,28.1088,28.1717,28.0948,28.1368,626800.0
2014-08-06 10:30:00,40.28,40.33,40.19,40.21,529300.0,28.1437,28.1787,28.0809,28.0948,529300.0
2014-08-06 10:35:00,40.21,40.23,40.14,40.14,288200.0,28.0948,28.1088,28.0459,28.0459,288200.0
2014-08-06 10:40:00,40.14,40.21,40.11,40.2,640500.0,28.0459,28.0948,28.025,28.0878,640500.0
2014-08-06 10:45:00,40.2,40.22,40.18,40.19,389800.0,28.0878,28.1018,28.0739,28.0809,389800.0
2014-08-06 10:50:00,40.18,40.22,40.16,40.17,345500.0,28.0739,28.1018,28.0599,28.0669,345500.0
2014-08-06 10:55:00,40.17,40.29,40.16,40.28,530700.0,28.0669,28.1507,28.0599,28.1437,530700.0
2014-08-06 11:00:00,40.28,40.36,40.27,40.31,448700.0,28.1437,28.1996,28.1368,28.1647,448700.0
2014-08-06 11:05:00,40.31,40.33,40.24,40.25,118400.0,28.1647,28.1787,28.1158,28.1228,118400.0
2014-08-06 11:10:00,40.25,40.26,40.18,40.18,94200.0,28.1228,28.1298,28.0739,28.0739,94200.0
2014-08-06 11:15:00,40.18,40.19,40.16,40.18,319800.0,28.0739,28.0809,28.0599,28.0739,319800.0
2014-08-06 11:20:00,40.18,40.19,40.16,40.16,184600.0,28.0739,28.0809,28.0599,28.0599,184600.0
2014-08-06 11:25:00,40.17,40.17,40.11,40.11,355500.0,28.0669,28.0669,28.025,28.025,355500.0
2014-08-06 11:30:00,40.12,40.21,40.11,40.21,323700.0,28.032,28.0948,28.025,28.0948,323700.0
2014-08-06 11:35:00,40.21,40.27,40.2,40.22,318700.0,28.0948,28.1368,28.0878,28.1018,318700.0
2014-08-06 11:40:00,40.22,40.23,40.17,40.22,277100.0,28.1018,28.1088,28.0669,28.1018,277100.0
2014-08-06 11:45:00,40.22,40.23,40.18,40.18,300200.0,28.1018,28.1088,28.0739,28.0739,300200.0
2014-08-06 11:50:00,40.18,40.18,40.14,40.18,284000.0,28.0739,28.0739,28.0459,28.0739,284000.0
2014-08-06 11:55:00,40.19,40.23,40.19,40.21,377900.0,28.0809,28.1088,28.0809,28.0948,377900.0
2014-08-06 12:00:00,40.21,40.28,40.2,40.2,361900.0,28.0948,28.1437,28.0878,28.0878,361900.0
2014-08-06 12:05:00,40.2,40.21,40.17,40.17,295100.0,28.0878,28.0948,28.0669,28.0669,295100.0
2014-08-06 12:10:00,40.17,40.2,40.15,40.15,835300.0,28.0669,28.0878,28.0529,28.0529,835300.0
2014-08-06 12:15:00,40.15,40.16,40.08,40.09,732000.0,28.0529,28.0599,28.004,28.011,732000.0
2014-08-06 12:20:00,40.09,40.2,40.08,40.18,340900.0,28.011,28.0878,28.004,28.0739,340900.0
2014-08-06 12:25:00,40.18,40.19,40.13,40.14,190300.0,28.0739,28.0809,28.0389,28.0459,190300.0
2014-08-06 12:30:00,40.14,40.19,40.13,40.17,375600.0,28.0459,28.0809,28.0389,28.0669,375600.0
2014-08-06 12:35:00,40.17,40.26,40.17,40.25,247600.0,28.0669,28.1298,28.0669,28.1228,247600.0
2014-08-06 12:40:00,40.24,40.27,40.24,40.24,229000.0,28.1158,28.1368,28.1158,28.1158,229000.0
2014-08-06 12:45:00,40.24,40.25,40.15,40.15,184900.0,28.1158,28.1228,28.0529,28.0529,184900.0
2014-08-06 12:50:00,40.15,40.16,40.08,40.11,237700.0,28.0529,28.0599,28.004,28.025,237700.0
2014-08-06 12:55:00,40.1,40.17,40.1,40.16,325500.0,28.018,28.0669,28.018,28.0599,325500.0
2014-08-06 13:00:00,40.15,40.21,40.15,40.17,266700.0,28.0529,28.0948,28.0529,28.0669,266700.0
2014-08-06 13:05:00,40.16,40.18,40.11,40.16,165800.0,28.0599,28.0739,28.025,28.0599,165800.0
2014-08-06 13:10:00,40.17,40.17,40.13,40.15,174100.0,28.0669,28.0669,28.0389,28.0529,174100.0
2014-08-06 13:15:00,40.14,40.2,40.14,40.2,97400.0,28.0459,28.0878,28.0459,28.0878,97400.0
2014-08-06 13:20:00,40.2,40.2,40.15,40.15,73200.0,28.0878,28.0878,28.0529,28.0529,73200.0
2014-08-06 13:25:00,40.15,40.18,40.13,40.13,115100.0,28.0529,28.0739,28.0389,28.0389,115100.0
2014-08-06 13:30:00,40.13,40.15,40.12,40.13,174700.0,28.0389,28.0529,28.032,28.0389,174700.0
2014-08-06 13:35:00,40.13,40.18,40.13,40.17,357100.0,28.0389,28.0739,28.0389,28.0669,357100.0
2014-08-06 13:40:00,40.17,40.18,40.14,40.14,347100.0,28.0669,28.0739,28.0459,28.0459,347100.0
2014-08-06 13:45:00,40.14,40.15,40.11,40.11,403400.0,28.0459,28.0529,28.025,28.025,403400.0
2014-08-06 13:50:00,40.11,40.16,40.11,40.12,326100.0,28.025,28.0599,28.025,28.032,326100.0
2014-08-06 13:55:00,40.12,40.14,40.09,40.13,650500.0,28.032,28.0459,28.011,28.0389,650500.0
2014-08-06 14:00:00,40.13,40.18,40.12,40.17,571600.0,28.0389,28.0739,28.032,28.0669,571600.0
2014-08-06 14:05:00,40.18,40.19,40.16,40.16,559400.0,28.0739,28.0809,28.0599,28.0599,559400.0
2014-08-06 14:10:00,40.16,40.16,40.12,40.14,564700.0,28.0599,28.0599,28.032,28.0459,564700.0
2014-08-06 14:15:00,40.14,40.15,40.12,40.12,595900.0,28.0459,28.0529,28.032,28.032,595900.0
2014-08-06 14:20:00,40.12,40.13,40.09,40.09,554600.0,28.032,28.0389,28.011,28.011,554600.0
2014-08-06 14:25:00,40.09,40.13,40.09,40.1,680300.0,28.011,28.0389,28.011,28.018,680300.0
2014-08-06 14:30:00,40.11,40.12,40.08,40.1,687000.0,28.025,28.032,28.004,28.018,687000.0
2014-08-06 14:35:00,40.1,40.11,40.07,40.08,529500.0,28.018,28.025,27.997,28.004,529500.0
2014-08-06 14:40:00,40.08,40.13,40.07,40.12,611600.0,28.004,28.0389,27.997,28.032,611600.0
2014-08-06 14:45:00,40.12,40.18,40.11,40.17,440600.0,28.032,28.0739,28.025,28.0669,440600.0
2014-08-06 14:50:00,40.18,40.21,40.16,40.16,306700.0,28.0739,28.0948,28.0599,28.0599,306700.0
2014-08-06 14:55:00,40.16,40.17,40.14,40.16,445500.0,28.0599,28.0669,28.0459,28.0599,445500.0
2014-08-06 15:00:00,40.16,40.18,40.15,40.16,415800.0,28.0599,28.0739,28.0529,28.0599,415800.0
2014-08-06 15:05:00,40.17,40.19,40.16,40.17,495000.0,28.0669,28.0809,28.0599,28.0669,495000.0
2014-08-06 15:10:00,40.17,40.18,40.16,40.16,376200.0,28.0669,28.0739,28.0599,28.0599,376200.0
2014-08-06 15:15:00,40.16,40.21,40.16,40.19,523000.0,28.0599,28.0948,28.0599,28.0809,523000.0
2014-08-06 15:20:00,40.19,40.19,40.17,40.18,234300.0,28.0809,28.0809,28.0669,28.0739,234300.0
2014-08-06 15:25:00,40.18,40.21,40.18,40.18,343700.0,28.0739,28.0948,28.0739,28.0739,343700.0
2014-08-06 15:30:00,40.18,40.2,40.14,40.2,522700.0,28.0739,28.0878,28.0459,28.0878,522700.0
2014-08-06 15:35:00,40.19,40.22,40.18,40.19,612700.0,28.0809,28.1018,28.0739,28.0809,612700.0
2014-08-06 15:40:00,40.18,40.2,40.18,40.18,551900.0,28.0739,28.0878,28.0739,28.0739,551900.0
2014-08-06 15:45:00,40.18,40.19,40.16,40.18,445300.0,28.0739,28.0809,28.0599,28.0739,445300.0
2014-08-06 15:50:00,40.19,40.19,40.18,40.18,558900.0,28.0809,28.0809,28.0739,28.0739,558900.0
2014-08-06 15:55:00,40.19,40.19,40.16,40.18,1363200.0,28.0809,28.0809,28.0599,28.0739,1363200.0
2014-08-07 09:30:00,40.35,40.67,40.35,40.67,460200.0,28.1927,28.4162,28.1927,28.4162,460200.0
2014-08-07 09:35:00,40.67,40.72,40.51,40.53,451300.0,28.4162,28.4512,28.3044,28.3184,451300.0
2014-08-07 09:40:00,40.53,40.67,40.53,40.59,289700.0,28.3184,28.4162,28.3184,28.3603,289700.0
2014-08-07 09:45:00,40.6,40.61,40.51,40.56,365800.0,28.3673,28.3743,28.3044,28.3394,365800.0
2014-08-07 09:50:00,40.57,40.59,40.54,40.57,84600.0,28.3464,28.3603,28.3254,28.3464,84600.0
2014-08-07 09:55:00,40.57,40.68,40.54,40.68,618300.0,28.3464,28.4232,28.3254,28.4232,618300.0
2014-08-07 10:00:00,40.68,40.69,40.62,40.66,369000.0,28.4232,28.4302,28.3813,28.4093,369000.0
2014-08-07 10:05:00,40.66,40.7,40.64,40.7,227500.0,28.4093,28.4372,28.3953,28.4372,227500.0
2014-08-07 10:10:00,40.69,40.79,40.66,40.75,169900.0,28.4302,28.5001,28.4093,28.4721,169900.0
2014-08-07 10:15:00,40.75,40.78,40.69,40.69,133000.0,28.4721,28.4931,28.4302,28.4302,133000.0
2014-08-07 10:20:00,40.69,40.74,40.67,40.73,216800.0,28.4302,28.4651,28.4162,28.4582,216800.0
2014-08-07 10:25:00,40.72,40.79,40.7,40.76,248400.0,28.4512,28.5001,28.4372,28.4791,248400.0
2014-08-07 10:30:00,40.75,40.76,40.68,40.74,146700.0,28.4721,28.4791,28.4232,28.4651,146700.0
2014-08-07 10:35:00,40.75,40.77,40.73,40.75,175100.0,28.4721,28.4861,28.4582,28.4721,175100.0
2014-08-07 10:40:00,40.75,40.78,40.7,40.72,166300.0,28.4721,28.4931,28.4372,28.4512,166300.0
2014-08-07 10:45:00,40.72,40.75,40.7,40.74,141500.0,28.4512,28.4721,28.4372,28.4651,141500.0
2014-08-07 10:50:00,40.75,40.77,40.69,40.72,132300.0,28.4721,28.4861,28.4302,28.4512,132300.0
2014-08-07 10:55:00,40.73,40.73,40.7,40.7,203600.0,28.4582,28.4582,28.4372,28.4372,203600.0
2014-08-07 11:00:00,40.7,40.71,40.65,40.67,116000.0,28.4372,28.4442,28.4023,28.4162,116000.0
2014-08-07 11:05:00,40.67,40.67,40.6,40.63,218000.0,28.4162,28.4162,28.3673,28.3883,218000.0
2014-08-07 11:10:00,40.63,40.63,40.56,40.58,78300.0,28.3883,28.3883,28.3394,28.3534,78300.0
2014-08-07 11:15:00,40.58,40.64,40.56,40.64,112300.0,28.3534,28.3953,28.3394,28.3953,112300.0
2014-08-07 11:20:00,40.63,40.64,40.59,40.6,120900.0,28.3883,28.3953,28.3603,28.3673,120900.0
2014-08-07 11:25:00,40.6,40.6,40.55,40.56,84500.0,28.3673,28.3673,28.3324,28.3394,84500.0
2014-08-07 11:30:00,40.56,40.57,40.49,40.56,153000.0,28.3394,28.3464,28.2905,28.3394,153000.0
2014-08-07 11:35:00,40.56,40.59,40.53,40.53,42500.0,28.3394,28.3603,28.3184,28.3184,42500.0
2014-08-07 11:40:00,40.53,40.53,40.47,40.47,115800.0,28.3184,28.3184,28.2765,28.2765,115800.0
2014-08-07 11:45:00,40.46,40.49,40.42,40.48,291700.0,28.2695,28.2905,28.2416,28.2835,291700.0
2014-08-07 11:50:00,40.48,40.51,40.46,40.46,77500.0,28.2835,28.3044,28.2695,28.2695,77500.0
2014-08-07 11:55:00,40.46,40.47,40.41,40.45,289000.0,28.2695,28.2765,28.2346,28.2625,289000.0
2014-08-07 12:00:00,40.45,40.49,40.45,40.48,81000.0,28.2625,28.2905,28.2625,28.2835,81000.0
2014-08-07 12:05:00,40.48,40.54,40.48,40.54,58400.0,28.2835,28.3254,28.2835,28.3254,58400.0
2014-08-07 12:10:00,40.53,40.55,40.49,40.49,148900.0,28.3184,28.3324,28.2905,28.2905,148900.0
2014-08-07 12:15:00,40.49,40.49,40.4,40.42,86000.0,28.2905,28.2905,28.2276,28.2416,86000.0
2014-08-07 12:20:00,40.42,40.51,40.4,40.51,97200.0,28.2416,28.3044,28.2276,28.3044,97200.0
2014-08-07 12:25:00,40.5,40.56,40.5,40.52,171600.0,28.2975,28.3394,28.2975,28.3114,171600.0
2014-08-07 12:30:00,40.52,40.52,40.46,40.49,73200.0,28.3114,28.3114,28.2695,28.2905,73200.0
2014-08-07 12:35:00,40.49,40.49,40.41,40.46,138400.0,28.2905,28.2905,28.2346,28.2695,138400.0
2014-08-07 12:40:00,40.46,40.48,40.44,40.48,58500.0,28.2695,28.2835,28.2555,28.2835,58500.0
2014-08-07 12:45:00,40.47,40.48,40.46,40.48,55600.0,28.2765,28.2835,28.2695,28.2835,55600.0
2014-08-07 12:50:00,40.48,40.55,40.48,40.55,59500.0,28.2835,28.3324,28.2835,28.3324,59500.0
2014-08-07 12:55:00,40.55,40.55,40.51,40.52,64500.0,28.3324,28.3324,28.3044,28.3114,64500.0
2014-08-07 13:00:00,40.52,40.55,40.49,40.55,51600.0,28.3114,28.3324,28.2905,28.3324,51600.0
2014-08-07 13:05:00,40.55,40.58,40.52,40.57,163600.0,28.3324,28.3534,28.3114,28.3464,163600.0
2014-08-07 13:10:00,40.58,40.59,40.56,40.58,195900.0,28.3534,28.3603,28.3394,28.3534,195900.0
2014-08-07 13:15:00,40.58,40.6,40.57,40.57,39000.0,28.3534,28.3673,28.3464,28.3464,39000.0
2014-08-07 13:20:00,40.58,40.58,40.55,40.57,37200.0,28.3534,28.3534,28.3324,28.3464,37200.0
2014-08-07 13:25:00,40.57,40.61,40.55,40.6,44600.0,28.3464,28.3743,28.3324,28.3673,44600.0
2014-08-07 13:30:00,40.6,40.73,40.6,40.67,216000.0,28.3673,28.4582,28.3673,28.4162,216000.0
2014-08-07 13:35:00,40.66,40.69,40.64,40.67,83200.0,28.4093,28.4302,28.3953,28.4162,83200.0
2014-08-07 13:40:00,40.67,40.69,40.65,40.69,176800.0,28.4162,28.4302,28.4023,28.4302,176800.0
2014-08-07 13:45:00,40.69,40.7,40.66,40.7,243100.0,28.4302,28.4372,28.4093,28.4372,243100.0
2014-08-07 13:50:00,40.69,40.7,40.63,40.64,139200.0,28.4302,28.4372,28.3883,28.3953,139200.0
2014-08-07 13:55:00,40.64,40.7,40.64,40.68,121300.0,28.3953,28.4372,28.3953,28.4232,121300.0
2014-08-07 14:00:00,40.68,40.68,40.61,40.64,98300.0,28.4232,28.4232,28.3743,28.3953,98300.0
2014-08-07 14:05:00,40.64,40.69,40.64,40.66,104600.0,28.3953,28.4302,28.3953,28.4093,104600.0
2014-08-07 14:10:00,40.66,40.68,40.65,40.67,29000.0,28.4093,28.4232,28.4023,28.4162,29000.0
2014-08-07 14:15:00,40.67,40.67,40.61,40.62,76600.0,28.4162,28.4162,28.3743,28.3813,76600.0
2014-08-07 14:20:00,40.62,40.66,40.62,40.64,61700.0,28.3813,28.4093,28.3813,28.3953,61700.0
2014-08-07 14:25:00,40.63,40.63,40.59,40.61,66500.0,28.3883,28.3883,28.3603,28.3743,66500.0
2014-08-07 14:30:00,40.6,40.61,40.57,40.57,70700.0,28.3673,28.3743,28.3464,28.3464,70700.0
2014-08-07 14:35:00,40.58,40.58,40.53,40.54,49700.0,28.3534,28.3534,28.3184,28.3254,49700.0
2014-08-07 14:40:00,40.54,40.56,40.51,40.52,41200.0,28.3254,28.3394,28.3044,28.3114,41200.0
2014-08-07 14:45:00,40.52,40.55,40.51,40.53,108100.0,28.3114,28.3324,28.3044,28.3184,108100.0
2014-08-07 14:50:00,40.53,40.58,40.52,40.54,76000.0,28.3184,28.3534,28.3114,28.3254,76000.0
2014-08-07 14:55:00,40.54,40.54,40.49,40.5,73600.0,28.3254,28.3254,28.2905,28.2975,73600.0
2014-08-07 15:00:00,40.5,40.55,40.48,40.54,161400.0,28.2975,28.3324,28.2835,28.3254,161400.0
2014-08-07 15:05:00,40.54,40.55,40.5,40.51,88600.0,28.3254,28.3324,28.2975,28.3044,88600.0
2014-08-07 15:10:00,40.51,40.55,40.51,40.52,79900.0,28.3044,28.3324,28.3044,28.3114,79900.0
2014-08-07 15:15:00,40.53,40.54,40.49,40.54,123800.0,28.3184,28.3254,28.2905,28.3254,123800.0
2014-08-07 15:20:00,40.54,40.54,40.5,40.52,67900.0,28.3254,28.3254,28.2975,28.3114,67900.0
2014-08-07 15:25:00,40.52,40.54,40.51,40.54,196700.0,28.3114,28.3254,28.3044,28.3254,196700.0
2014-08-07 15:30:00,40.54,40.55,40.52,40.54,298400.0,28.3254,28.3324,28.3114,28.3254,298400.0
2014-08-07 15:35:00,40.54,40.58,40.51,40.57,127800.0,28.3254,28.3534,28.3044,28.3464,127800.0
2014-08-07 15:40:00,40.57,40.59,40.54,40.56,176300.0,28.3464,28.3603,28.3254,28.3394,176300.0
2014-08-07 15:45:00,40.57,40.58,40.54,40.55,137100.0,28.3464,28.3534,28.3254,28.3324,137100.0
2014-08-07 15:50:00,40.54,40.65,40.54,40.65,275500.0,28.3254,28.4023,28.3254,28.4023,275500.0
2014-08-07 15:55:00,40.64,40.67,40.61,40.63,528100.0,28.3953,28.4162,28.3743,28.3883,528100.0
2014-08-08 09:30:00,40.79,40.99,40.78,40.99,704200.0,28.5001,28.6398,28.4931,28.6398,704200.0
2014-08-08 09:35:00,40.99,41.01,40.93,40.94,351400.0,28.6398,28.6538,28.5979,28.6049,351400.0
2014-08-08 09:40:00,40.93,41.04,40.88,41.01,771600.0,28.5979,28.6748,28.563,28.6538,771600.0
2014-08-08 09:45:00,41.01,41.01,40.93,40.96,806900.0,28.6538,28.6538,28.5979,28.6189,806900.0
2014-08-08 09:50:00,40.97,41.0,40.93,40.98,245500.0,28.6258,28.6468,28.5979,28.6328,245500.0
2014-08-08 09:55:00,40.99,41.0,40.93,40.93,187000.0,28.6398,28.6468,28.5979,28.5979,187000.0
2014-08-08 10:00:00,40.94,40.95,40.86,40.93,231300.0,28.6049,28.6119,28.549,28.5979,231300.0
2014-08-08 10:05:00,40.94,40.98,40.91,40.92,226500.0,28.6049,28.6328,28.5839,28.5909,226500.0
2014-08-08 10:10:00,40.92,40.95,40.87,40.87,118400.0,28.5909,28.6119,28.556,28.556,118400.0
2014-08-08 10:15:00,40.87,40.91,40.85,40.91,237300.0,28.556,28.5839,28.542,28.5839,237300.0
2014-08-08 10:20:00,40.9,40.98,40.89,40.98,200100.0,28.5769,28.6328,28.57,28.6328,200100.0
2014-08-08 10:25:00,40.98,40.98,40.9,40.91,274900.0,28.6328,28.6328,28.5769,28.5839,274900.0
2014-08-08 10:30:00,40.91,40.96,40.89,40.95,189600.0,28.5839,28.6189,28.57,28.6119,189600.0
2014-08-08 10:35:00,40.95,40.98,40.94,40.97,154600.0,28.6119,28.6328,28.6049,28.6258,154600.0
2014-08-08 10:40:00,40.97,41.02,40.96,40.96,95700.0,28.6258,28.6608,28.6189,28.6189,95700.0
2014-08-08 10:45:00,40.96,41.02,40.96,41.02,92600.0,28.6189,28.6608,28.6189,28.6608,92600.0
2014-08-08 10:50:00,41.02,41.02,40.97,40.97,193400.0,28.6608,28.6608,28.6258,28.6258,193400.0
2014-08-08 10:55:00,40.97,41.02,40.96,41.02,115400.0,28.6258,28.6608,28.6189,28.6608,115400.0
2014-08-08 11:00:00,41.01,41.02,40.98,40.99,110100.0,28.6538,28.6608,28.6328,28.6398,110100.0
2014-08-08 11:05:00,41.0,41.05,41.0,41.02,78700.0,28.6468,28.6817,28.6468,28.6608,78700.0
2014-08-08 11:10:00,41.02,41.09,41.02,41.07,411000.0,28.6608,28.7097,28.6608,28.6957,411000.0
2014-08-08 11:15:00,41.08,41.1,41.05,41.08,358700.0,28.7027,28.7167,28.6817,28.7027,358700.0
2014-08-08 11:20:00,41.08,41.08,41.05,41.06,153800.0,28.7027,28.7027,28.6817,28.6887,153800.0
2014-08-08 11:25:00,41.07,41.07,41.05,41.06,396300.0,28.6957,28.6957,28.6817,28.6887,396300.0
2014-08-08 11:30:00,41.06,41.13,41.05,41.12,95400.0,28.6887,28.7376,28.6817,28.7307,95400.0
2014-08-08 11:35:00,41.13,41.16,41.08,41.16,133500.0,28.7376,28.7586,28.7027,28.7586,133500.0
2014-08-08 11:40:00,41.16,41.2,41.07,41.09,400000.0,28.7586,28.7865,28.6957,28.7097,400000.0
2014-08-08 11:45:00,41.09,41.12,41.08,41.1,165600.0,28.7097,28.7307,28.7027,28.7167,165600.0
2014-08-08 11:50:00,41.11,41.14,41.09,41.11,111100.0,28.7237,28.7446,28.7097,28.7237,111100.0
2014-08-08 11:55:00,41.11,41.15,41.11,41.15,124300.0,28.7237,28.7516,28.7237,28.7516,124300.0
2014-08-08 12:00:00,41.15,41.15,41.09,41.09,243700.0,28.7516,28.7516,28.7097,28.7097,243700.0
2014-08-08 12:05:00,41.09,41.12,41.07,41.08,164900.0,28.7097,28.7307,28.6957,28.7027,164900.0
2014-08-08 12:10:00,41.09,41.11,41.08,41.11,130300.0,28.7097,28.7237,28.7027,28.7237,130300.0
2014-08-08 12:15:00,41.11,41.12,41.07,41.07,108500.0,28.7237,28.7307,28.6957,28.6957,108500.0
2014-08-08 12:20:00,41.07,41.09,41.05,41.07,293400.0,28.6957,28.7097,28.6817,28.6957,293400.0
2014-08-08 12:25:00,41.07,41.11,41.06,41.11,80200.0,28.6957,28.7237,28.6887,28.7237,80200.0
2014-08-08 12:30:00,41.1,41.12,41.09,41.11,116400.0,28.7167,28.7307,28.7097,28.7237,116400.0
2014-08-08 12:35:00,41.11,41.13,41.11,41.13,84700.0,28.7237,28.7376,28.7237,28.7376,84700.0
2014-08-08 12:40:00,41.13,41.13,41.08,41.09,109400.0,28.7376,28.7376,28.7027,28.7097,109400.0
2014-08-08 12:45:00,41.09,41.13,41.08,41.1,114300.0,28.7097,28.7376,28.7027,28.7167,114300.0
2014-08-08 12:50:00,41.1,41.12,41.1,41.1,96100.0,28.7167,28.7307,28.7167,28.7167,96100.0
2014-08-08 12:55:00,41.1,41.13,41.1,41.11,102700.0,28.7167,28.7376,28.7167,28.7237,102700.0
2014-08-08 13:00:00,41.11,41.11,41.07,41.08,54600.0,28.7237,28.7237,28.6957,28.7027,54600.0
2014-08-08 13:05:00,41.08,41.1,41.06,41.08,42700.0,28.7027,28.7167,28.6887,28.7027,42700.0
2014-08-08 13:10:00,41.08,41.1,41.05,41.09,60300.0,28.7027,28.7167,28.6817,28.7097,60300.0
2014-08-08 13:15:00,41.1,41.23,41.09,41.23,154800.0,28.7167,28.8075,28.7097,28.8075,154800.0
2014-08-08 13:20:00,41.23,41.29,41.23,41.25,228500.0,28.8075,28.8494,28.8075,28.8215,228500.0
2014-08-08 13:25:00,41.24,41.35,41.24,41.29,180500.0,28.8145,28.8914,28.8145,28.8494,180500.0
2014-08-08 13:30:00,41.29,41.3,41.21,41.24,255900.0,28.8494,28.8564,28.7935,28.8145,255900.0
2014-08-08 13:35:00,41.25,41.25,41.21,41.21,234200.0,28.8215,28.8215,28.7935,28.7935,234200.0
2014-08-08 13:40:00,41.21,41.24,41.18,41.2,319200.0,28.7935,28.8145,28.7726,28.7865,319200.0
2014-08-08 13:45:00,41.2,41.29,41.19,41.29,436300.0,28.7865,28.8494,28.7796,28.8494,436300.0
2014-08-08 13:50:00,41.29,41.29,41.23,41.23,106900.0,28.8494,28.8494,28.8075,28.8075,106900.0
2014-08-08 13:55:00,41.22,41.26,41.2,41.25,48900.0,28.8005,28.8285,28.7865,28.8215,48900.0
2014-08-08 14:00:00,41.25,41.31,41.23,41.29,246500.0,28.8215,28.8634,28.8075,28.8494,246500.0
2014-08-08 14:05:00,41.29,41.33,41.28,41.3,138700.0,28.8494,28.8774,28.8424,28.8564,138700.0
2014-08-08 14:10:00,41.29,41.29,41.23,41.25,77700.0,28.8494,28.8494,28.8075,28.8215,77700.0
2014-08-08 14:15:00,41.25,41.26,41.23,41.24,261900.0,28.8215,28.8285,28.8075,28.8145,261900.0
2014-08-08 14:20:00,41.24,41.3,41.24,41.3,111200.0,28.8145,28.8564,28.8145,28.8564,111200.0
2014-08-08 14:25:00,41.3,41.36,41.29,41.35,295300.0,28.8564,28.8983,28.8494,28.8914,295300.0
2014-08-08 14:30:00,41.35,41.36,41.28,41.28,81900.0,28.8914,28.8983,28.8424,28.8424,81900.0
2014-08-08 14:35:00,41.28,41.29,41.25,41.27,108300.0,28.8424,28.8494,28.8215,28.8355,108300.0
2014-08-08 14:40:00,41.27,41.27,41.19,41.2,101000.0,28.8355,28.8355,28.7796,28.7865,101000.0
2014-08-08 14:45:00,41.2,41.24,41.19,41.21,96100.0,28.7865,28.8145,28.7796,28.7935,96100.0
2014-08-08 14:50:00,41.21,41.22,41.2,41.21,89600.0,28.7935,28.8005,28.7865,28.7935,89600.0
2014-08-08 14:55:00,41.21,41.21,41.19,41.2,136700.0,28.7935,28.7935,28.7796,28.7865,136700.0
2014-08-08 15:00:00,41.21,41.24,41.19,41.23,87100.0,28.7935,28.8145,28.7796,28.8075,87100.0
2014-08-08 15:05:00,41.23,41.25,41.22,41.25,232000.0,28.8075,28.8215,28.8005,28.8215,232000.0
2014-08-08 15:10:00,41.25,41.28,41.23,41.28,99600.0,28.8215,28.8424,28.8075,28.8424,99600.0
2014-08-08 15:15:00,41.28,41.28,41.26,41.28,107300.0,28.8424,28.8424,28.8285,28.8424,107300.0
2014-08-08 15:20:00,41.27,41.34,41.27,41.34,117200.0,28.8355,28.8844,28.8355,28.8844,117200.0
2014-08-08 15:25:00,41.34,41.37,41.33,41.37,153800.0,28.8844,28.9053,28.8774,28.9053,153800.0
2014-08-08 15:30:00,41.37,41.38,41.35,41.36,96100.0,28.9053,28.9123,28.8914,28.8983,96100.0
2014-08-08 15:35:00,41.35,41.36,41.33,41.35,260100.0,28.8914,28.8983,28.8774,28.8914,260100.0
2014-08-08 15:40:00,41.34,41.41,41.34,41.4,146700.0,28.8844,28.9333,28.8844,28.9263,146700.0
2014-08-08 15:45:00,41.41,41.42,41.4,41.4,183000.0,28.9333,28.9403,28.9263,28.9263,183000.0
2014-08-08 15:50:00,41.4,41.42,41.38,41.42,342800.0,28.9263,28.9403,28.9123,28.9403,342800.0
2014-08-08 15:55:00,41.42,41.46,41.41,41.44,927000.0,28.9403,28.9682,28.9333,28.9542,927000.0
2014-08-11 09:30:00,41.53,41.56,41.37,41.53,316400.0,29.0171,29.0381,28.9053,29.0171,316400.0
2014-08-11 09:35:00,41.54,41.62,41.49,41.49,128500.0,29.0241,29.08,28.9892,28.9892,128500.0
2014-08-11 09:40:00,41.5,41.55,41.48,41.54,223600.0,28.9962,29.0311,28.9822,29.0241,223600.0
2014-08-11 09:45:00,41.54,41.56,41.51,41.54,116300.0,29.0241,29.0381,29.0031,29.0241,116300.0
2014-08-11 09:50:00,41.54,41.62,41.54,41.61,304000.0,29.0241,29.08,29.0241,29.073,304000.0
2014-08-11 09:55:00,41.62,41.62,41.54,41.58,81500.0,29.08,29.08,29.0241,29.0521,81500.0
2014-08-11 10:00:00,41.58,41.58,41.53,41.54,87500.0,29.0521,29.0521,29.0171,29.0241,87500.0
2014-08-11 10:05:00,41.55,41.57,41.46,41.48,89900.0,29.0311,29.0451,28.9682,28.9822,89900.0
2014-08-11 10:10:00,41.47,41.48,41.41,41.42,119500.0,28.9752,28.9822,28.9333,28.9403,119500.0
2014-08-11 10:15:00,41.42,41.5,41.4,41.4,70200.0,28.9403,28.9962,28.9263,28.9263,70200.0
2014-08-11 10:20:00,41.39,41.44,41.38,41.42,107000.0,28.9193,28.9542,28.9123,28.9403,107000.0
2014-08-11 10:25:00,41.42,41.43,41.39,41.4,78500.0,28.9403,28.9473,28.9193,28.9263,78500.0
2014-08-11 10:30:00,41.39,41.44,41.34,41.4,53600.0,28.9193,28.9542,28.8844,28.9263,53600.0
2014-08-11 10:35:00,41.41,41.49,41.4,41.47,62400.0,28.9333,28.9892,28.9263,28.9752,62400.0
2014-08-11 10:40:00,41.48,41.5,41.47,41.47,44800.0,28.9822,28.9962,28.9752,28.9752,44800.0
2014-08-11 10:45:00,41.48,41.51,41.46,41.5,110900.0,28.9822,29.0031,28.9682,28.9962,110900.0
2014-08-11 10:50:00,41.51,41.53,41.49,41.51,99000.0,29.0031,29.0171,28.9892,29.0031,99000.0
2014-08-11 10:55:00,41.5,41.5,41.46,41.49,42100.0,28.9962,28.9962,28.9682,28.9892,42100.0
2014-08-11 11:00:00,41.49,41.52,41.48,41.51,41300.0,28.9892,29.0101,28.9822,29.0031,41300.0
2014-08-11 11:05:00,41.51,41.54,41.51,41.51,49500.0,29.0031,29.0241,29.0031,29.0031,49500.0
2014-08-11 11:10:00,41.51,41.53,41.48,41.5,87400.0,29.0031,29.0171,28.9822,28.9962,87400.0
2014-08-11 11:15:00,41.49,41.55,41.49,41.53,83800.0,28.9892,29.0311,28.9892,29.0171,83800.0
2014-08-11 11:20:00,41.53,41.53,41.47,41.48,121400.0,29.0171,29.0171,28.9752,28.9822,121400.0
2014-08-11 11:25:00,41.47,41.52,41.46,41.52,20200.0,28.9752,29.0101,28.9682,29.0101,20200.0
2014-08-11 11:30:00,41.53,41.55,41.51,41.54,105200.0,29.0171,29.0311,29.0031,29.0241,105200.0
2014-08-11 11:35:00,41.54,41.54,41.52,41.53,18400.0,29.0241,29.0241,29.0101,29.0171,18400.0
2014-08-11 11:40:00,41.53,41.58,41.53,41.57,53900.0,29.0171,29.0521,29.0171,29.0451,53900.0
2014-08-11 11:45:00,41.57,41.58,41.51,41.51,62000.0,29.0451,29.0521,29.0031,29.0031,62000.0
2014-08-11 11:50:00,41.51,41.52,41.46,41.46,63300.0,29.0031,29.0101,28.9682,28.9682,63300.0
2014-08-11 11:55:00,41.46,41.46,41.42,41.43,104100.0,28.9682,28.9682,28.9403,28.9473,104100.0
2014-08-11 12:00:00,41.43,41.45,41.37,41.38,42200.0,28.9473,28.9612,28.9053,28.9123,42200.0
2014-08-11 12:05:00,41.38,41.4,41.37,41.39,27100.0,28.9123,28.9263,28.9053,28.9193,27100.0
2014-08-11 12:10:00,41.38,41.4,41.36,41.39,77400.0,28.9123,28.9263,28.8983,28.9193,77400.0
2014-08-11 12:15:00,41.38,41.4,41.35,41.37,23700.0,28.9123,28.9263,28.8914,28.9053,23700.0
2014-08-11 12:20:00,41.38,41.38,41.35,41.38,45400.0,28.9123,28.9123,28.8914,28.9123,45400.0
2014-08-11 12:25:00,41.38,41.42,41.37,41.39,399900.0,28.9123,28.9403,28.9053,28.9193,399900.0
2014-08-11 12:30:00,41.39,41.4,41.37,41.38,43100.0,28.9193,28.9263,28.9053,28.9123,43100.0
2014-08-11 12:35:00,41.38,41.38,41.3,41.3,240800.0,28.9123,28.9123,28.8564,28.8564,240800.0
2014-08-11 12:40:00,41.32,41.36,41.31,41.34,148400.0,28.8704,28.8983,28.8634,28.8844,148400.0
2014-08-11 12:45:00,41.35,41.35,41.34,41.35,52900.0,28.8914,28.8914,28.8844,28.8914,52900.0
2014-08-11 12:50:00,41.35,41.35,41.33,41.35,42800.0,28.8914,28.8914,28.8774,28.8914,42800.0
2014-08-11 12:55:00,41.36,41.36,41.34,41.36,102700.0,28.8983,28.8983,28.8844,28.8983,102700.0
2014-08-11 13:00:00,41.35,41.37,41.33,41.37,130200.0,28.8914,28.9053,28.8774,28.9053,130200.0
2014-08-11 13:05:00,41.37,41.38,41.32,41.33,80800.0,28.9053,28.9123,28.8704,28.8774,80800.0
2014-08-11 13:10:00,41.33,41.36,41.33,41.36,35500.0,28.8774,28.8983,28.8774,28.8983,35500.0
2014-08-11 13:15:00,41.35,41.36,41.34,41.34,25900.0,28.8914,28.8983,28.8844,28.8844,25900.0
2014-08-11 13:20:00,41.34,41.37,41.34,41.37,15100.0,28.8844,28.9053,28.8844,28.9053,15100.0
2014-08-11 13:25:00,41.37,41.37,41.35,41.36,45100.0,28.9053,28.9053,28.8914,28.8983,45100.0
2014-08-11 13:30:00,41.36,41.37,41.33,41.33,27800.0,28.8983,28.9053,28.8774,28.8774,27800.0
2014-08-11 13:35:00,41.33,41.34,41.32,41.34,25100.0,28.8774,28.8844,28.8704,28.8844,25100.0
2014-08-11 13:40:00,41.33,41.34,41.3,41.31,59200.0,28.8774,28.8844,28.8564,28.8634,59200.0
2014-08-11 13:45:00,41.32,41.37,41.31,41.37,50400.0,28.8704,28.9053,28.8634,28.9053,50400.0
2014-08-11 13:50:00,41.37,41.38,41.31,41.33,93200.0,28.9053,28.9123,28.8634,28.8774,93200.0
2014-08-11 13:55:00,41.33,41.33,41.28,41.3,68100.0,28.8774,28.8774,28.8424,28.8564,68100.0
2014-08-11 14:00:00,41.29,41.3,41.24,41.28,64400.0,28.8494,28.8564,28.8145,28.8424,64400.0
2014-08-11 14:05:00,41.28,41.3,41.28,41.29,88300.0,28.8424,28.8564,28.8424,28.8494,88300.0
2014-08-11 14:10:00,41.3,41.3,41.27,41.29,46500.0,28.8564,28.8564,28.8355,28.8494,46500.0
2014-08-11 14:15:00,41.29,41.29,41.26,41.28,63700.0,28.8494,28.8494,28.8285,28.8424,63700.0
2014-08-11 14:20:00,41.28,41.32,41.28,41.31,38700.0,28.8424,28.8704,28.8424,28.8634,38700.0
2014-08-11 14:25:00,41.31,41.35,41.31,41.34,34200.0,28.8634,28.8914,28.8634,28.8844,34200.0
2014-08-11 14:30:00,41.34,41.35,41.3,41.33,31000.0,28.8844,28.8914,28.8564,28.8774,31000.0
2014-08-11 14:35:00,41.34,41.34,41.3,41.31,32300.0,28.8844,28.8844,28.8564,28.8634,32300.0
2014-08-11 14:40:00,41.31,41.33,41.29,41.31,55600.0,28.8634,28.8774,28.8494,28.8634,55600.0
2014-08-11 14:45:00,41.31,41.32,41.26,41.27,67500.0,28.8634,28.8704,28.8285,28.8355,67500.0
2014-08-11 14:50:00,41.27,41.28,41.25,41.27,169600.0,28.8355,28.8424,28.8215,28.8355,169600.0
2014-08-11 14:55:00,41.26,41.28,41.24,41.25,69800.0,28.8285,28.8424,28.8145,28.8215,69800.0
2014-08-11 15:00:00,41.25,41.28,41.24,41.28,68000.0,28.8215,28.8424,28.8145,28.8424,68000.0
2014-08-11 15:05:00,41.3,41.33,41.29,41.31,74700.0,28.8564,28.8774,28.8494,28.8634,74700.0
2014-08-11 15:10:00,41.3,41.34,41.29,41.33,82900.0,28.8564,28.8844,28.8494,28.8774,82900.0
2014-08-11 15:15:00,41.33,41.35,41.32,41.33,55000.0,28.8774,28.8914,28.8704,28.8774,55000.0
2014-08-11 15:20:00,41.32,41.34,41.3,41.31,84600.0,28.8704,28.8844,28.8564,28.8634,84600.0
2014-08-11 15:25:00,41.31,41.31,41.26,41.28,63700.0,28.8634,28.8634,28.8285,28.8424,63700.0
2014-08-11 15:30:00,41.27,41.29,41.25,41.27,245200.0,28.8355,28.8494,28.8215,28.8355,245200.0
2014-08-11 15:35:00,41.27,41.28,41.25,41.26,79000.0,28.8355,28.8424,28.8215,28.8285,79000.0
2014-08-11 15:40:00,41.27,41.27,41.23,41.23,161500.0,28.8355,28.8355,28.8075,28.8075,161500.0
2014-08-11 15:45:00,41.23,41.26,41.23,41.25,100300.0,28.8075,28.8285,28.8075,28.8215,100300.0
2014-08-11 15:50:00,41.25,41.3,41.24,41.29,250900.0,28.8215,28.8564,28.8145,28.8494,250900.0
2014-08-11 15:55:00,41.3,41.3,41.27,41.28,283900.0,28.8564,28.8564,28.8355,28.8424,283900.0
2014-08-12 09:30:00,41.28,41.28,41.18,41.22,66800.0,28.8424,28.8424,28.7726,28.8005,66800.0
2014-08-12 09:35:00,41.22,41.35,41.21,41.34,118900.0,28.8005,28.8914,28.7935,28.8844,118900.0
2014-08-12 09:40:00,41.34,41.4,41.32,41.38,194800.0,28.8844,28.9263,28.8704,28.9123,194800.0
2014-08-12 09:45:00,41.38,41.4,41.32,41.37,160200.0,28.9123,28.9263,28.8704,28.9053,160200.0
2014-08-12 09:50:00,41.37,41.38,41.33,41.36,42300.0,28.9053,28.9123,28.8774,28.8983,42300.0
2014-08-12 09:55:00,41.34,41.4,41.34,41.38,69200.0,28.8844,28.9263,28.8844,28.9123,69200.0
2014-08-12 10:00:00,41.37,41.37,41.31,41.33,203300.0,28.9053,28.9053,28.8634,28.8774,203300.0
2014-08-12 10:05:00,41.33,41.36,41.28,41.28,174600.0,28.8774,28.8983,28.8424,28.8424,174600.0
2014-08-12 10:10:00,41.28,41.34,41.28,41.34,98700.0,28.8424,28.8844,28.8424,28.8844,98700.0
2014-08-12 10:15:00,41.34,41.39,41.32,41.39,95800.0,28.8844,28.9193,28.8704,28.9193,95800.0
2014-08-12 10:20:00,41.39,41.39,41.34,41.37,137200.0,28.9193,28.9193,28.8844,28.9053,137200.0
2014-08-12 10:25:00,41.36,41.45,41.36,41.43,43100.0,28.8983,28.9612,28.8983,28.9473,43100.0
2014-08-12 10:30:00,41.44,41.46,41.39,41.43,69900.0,28.9542,28.9682,28.9193,28.9473,69900.0
2014-08-12 10:35:00,41.43,41.43,41.39,41.4,46700.0,28.9473,28.9473,28.9193,28.9263,46700.0
2014-08-12 10:40:00,41.4,41.42,41.34,41.35,145100.0,28.9263,28.9403,28.8844,28.8914,145100.0
2014-08-12 10:45:00,41.33,41.34,41.27,41.29,225200.0,28.8774,28.8844,28.8355,28.8494,225200.0
2014-08-12 10:50:00,41.29,41.33,41.28,41.33,47300.0,28.8494,28.8774,28.8424,28.8774,47300.0
2014-08-12 10:55:00,41.33,41.34,41.3,41.32,29800.0,28.8774,28.8844,28.8564,28.8704,29800.0
2014-08-12 11:00:00,41.31,41.32,41.28,41.3,104800.0,28.8634,28.8704,28.8424,28.8564,104800.0
2014-08-12 11:05:00,41.31,41.31,41.28,41.3,59400.0,28.8634,28.8634,28.8424,28.8564,59400.0
2014-08-12 11:10:00,41.3,41.32,41.27,41.31,31800.0,28.8564,28.8704,28.8355,28.8634,31800.0
2014-08-12 11:15:00,41.32,41.32,41.29,41.31,52300.0,28.8704,28.8704,28.8494,28.8634,52300.0
2014-08-12 11:20:00,41.32,41.32,41.3,41.3,27700.0,28.8704,28.8704,28.8564,28.8564,27700.0
2014-08-12 11:25:00,41.3,41.32,41.29,41.32,38200.0,28.8564,28.8704,28.8494,28.8704,38200.0
2014-08-12 11:30:00,41.33,41.39,41.33,41.36,76800.0,28.8774,28.9193,28.8774,28.8983,76800.0
2014-08-12 11:35:00,41.36,41.37,41.33,41.34,17800.0,28.8983,28.9053,28.8774,28.8844,17800.0
2014-08-12 11:40:00,41.33,41.36,41.32,41.36,44600.0,28.8774,28.8983,28.8704,28.8983,44600.0
2014-08-12 11:45:00,41.36,41.37,41.34,41.34,23400.0,28.8983,28.9053,28.8844,28.8844,23400.0
2014-08-12 11:50:00,41.34,41.35,41.32,41.32,21800.0,28.8844,28.8914,28.8704,28.8704,21800.0
2014-08-12 11:55:00,41.32,41.33,41.31,41.31,41100.0,28.8704,28.8774,28.8634,28.8634,41100.0
2014-08-12 12:00:00,41.31,41.31,41.29,41.3,145700.0,28.8634,28.8634,28.8494,28.8564,145700.0
2014-08-12 12:05:00,41.3,41.32,41.29,41.32,31500.0,28.8564,28.8704,28.8494,28.8704,31500.0
2014-08-12 12:10:00,41.33,41.35,41.3,41.34,20300.0,28.8774,28.8914,28.8564,28.8844,20300.0
2014-08-12 12:15:00,41.34,41.36,41.31,41.31,23900.0,28.8844,28.8983,28.8634,28.8634,23900.0
2014-08-12 12:20:00,41.32,41.34,41.31,41.33,41900.0,28.8704,28.8844,28.8634,28.8774,41900.0
2014-08-12 12:25:00,41.34,41.35,41.31,41.31,32400.0,28.8844,28.8914,28.8634,28.8634,32400.0
2014-08-12 12:30:00,41.31,41.34,41.31,41.33,7600.0,28.8634,28.8844,28.8634,28.8774,7600.0
2014-08-12 12:35:00,41.32,41.36,41.31,41.34,61600.0,28.8704,28.8983,28.8634,28.8844,61600.0
2014-08-12 12:40:00,41.35,41.39,41.34,41.39,50700.0,28.8914,28.9193,28.8844,28.9193,50700.0
2014-08-12 12:45:00,41.38,41.4,41.38,41.38,12700.0,28.9123,28.9263,28.9123,28.9123,12700.0
2014-08-12 12:50:00,41.38,41.41,41.36,41.41,398000.0,28.9123,28.9333,28.8983,28.9333,398000.0
2014-08-12 12:55:00,41.42,41.44,41.41,41.42,176700.0,28.9403,28.9542,28.9333,28.9403,176700.0
2014-08-12 13:00:00,41.42,41.43,41.4,41.41,38900.0,28.9403,28.9473,28.9263,28.9333,38900.0
2014-08-12 13:05:00,41.41,41.44,41.41,41.43,57700.0,28.9333,28.9542,28.9333,28.9473,57700.0
2014-08-12 13:10:00,41.43,41.44,41.41,41.42,48600.0,28.9473,28.9542,28.9333,28.9403,48600.0
2014-08-12 13:15:00,41.41,41.42,41.39,41.42,21800.0,28.9333,28.9403,28.9193,28.9403,21800.0
2014-08-12 13:20:00,41.41,41.41,41.36,41.37,37500.0,28.9333,28.9333,28.8983,28.9053,37500.0
2014-08-12 13:25:00,41.38,41.38,41.36,41.37,34100.0,28.9123,28.9123,28.8983,28.9053,34100.0
2014-08-12 13:30:00,41.37,41.37,41.33,41.33,54200.0,28.9053,28.9053,28.8774,28.8774,54200.0
2014-08-12 13:35:00,41.33,41.35,41.32,41.35,26500.0,28.8774,28.8914,28.8704,28.8914,26500.0
2014-08-12 13:40:00,41.35,41.36,41.34,41.34,20500.0,28.8914,28.8983,28.8844,28.8844,20500.0
2014-08-12 13:45:00,41.34,41.35,41.3,41.34,36600.0,28.8844,28.8914,28.8564,28.8844,36600.0
2014-08-12 13:50:00,41.34,41.36,41.33,41.34,41100.0,28.8844,28.8983,28.8774,28.8844,41100.0
2014-08-12 13:55:00,41.34,41.34,41.33,41.33,17800.0,28.8844,28.8844,28.8774,28.8774,17800.0
2014-08-12 14:00:00,41.34,41.37,41.33,41.35,42100.0,28.8844,28.9053,28.8774,28.8914,42100.0
2014-08-12 14:05:00,41.36,41.36,41.31,41.31,42100.0,28.8983,28.8983,28.8634,28.8634,42100.0
2014-08-12 14:10:00,41.32,41.33,41.3,41.3,41100.0,28.8704,28.8774,28.8564,28.8564,41100.0
2014-08-12 14:15:00,41.3,41.33,41.3,41.33,27700.0,28.8564,28.8774,28.8564,28.8774,27700.0
2014-08-12 14:20:00,41.33,41.34,41.3,41.31,40200.0,28.8774,28.8844,28.8564,28.8634,40200.0
2014-08-12 14:25:00,41.32,41.32,41.29,41.3,74800.0,28.8704,28.8704,28.8494,28.8564,74800.0
2014-08-12 14:30:00,41.3,41.3,41.26,41.29,180600.0,28.8564,28.8564,28.8285,28.8494,180600.0
2014-08-12 14:35:00,41.28,41.3,41.27,41.3,22900.0,28.8424,28.8564,28.8355,28.8564,22900.0
2014-08-12 14:40:00,41.3,41.3,41.24,41.24,581200.0,28.8564,28.8564,28.8145,28.8145,581200.0
2014-08-12 14:45:00,41.24,41.25,41.22,41.22,92500.0,28.8145,28.8215,28.8005,28.8005,92500.0
2014-08-12 14:50:00,41.22,41.23,41.21,41.21,46200.0,28.8005,28.8075,28.7935,28.7935,46200.0
2014-08-12 14:55:00,41.21,41.23,41.2,41.22,37500.0,28.7935,28.8075,28.7865,28.8005,37500.0
2014-08-12 15:00:00,41.22,41.23,41.21,41.22,18400.0,28.8005,28.8075,28.7935,28.8005,18400.0
2014-08-12 15:05:00,41.22,41.23,41.21,41.23,36300.0,28.8005,28.8075,28.7935,28.8075,36300.0
2014-08-12 15:10:00,41.24,41.24,41.21,41.23,26600.0,28.8145,28.8145,28.7935,28.8075,26600.0
2014-08-12 15:15:00,41.23,41.23,41.2,41.23,55500.0,28.8075,28.8075,28.7865,28.8075,55500.0
2014-08-12 15:20:00,41.23,41.23,41.2,41.22,36600.0,28.8075,28.8075,28.7865,28.8005,36600.0
2014-08-12 15:25:00,41.22,41.23,41.2,41.21,31800.0,28.8005,28.8075,28.7865,28.7935,31800.0
2014-08-12 15:30:00,41.2,41.22,41.19,41.22,55800.0,28.7865,28.8005,28.7796,28.8005,55800.0
2014-08-12 15:35:00,41.22,41.23,41.2,41.22,109000.0,28.8005,28.8075,28.7865,28.8005,109000.0
2014-08-12 15:40:00,41.22,41.26,41.22,41.24,109600.0,28.8005,28.8285,28.8005,28.8145,109600.0
2014-08-12 15:45:00,41.25,41.26,41.23,41.23,154000.0,28.8215,28.8285,28.8075,28.8075,154000.0
2014-08-12 15:50:00,41.23,41.26,41.23,41.25,132000.0,28.8075,28.8285,28.8075,28.8215,132000.0
2014-08-12 15:55:00,41.25,41.28,41.24,41.26,599800.0,28.8215,28.8424,28.8145,28.8285,599800.0
2014-08-13 09:30:00,41.31,41.4,41.25,41.32,169600.0,28.8634,28.9263,28.8215,28.8704,169600.0
2014-08-13 09:35:00,41.32,41.32,41.27,41.31,72700.0,28.8704,28.8704,28.8355,28.8634,72700.0
2014-08-13 09:40:00,41.3,41.33,41.28,41.29,113700.0,28.8564,28.8774,28.8424,28.8494,113700.0
2014-08-13 09:45:00,41.29,41.3,41.25,41.28,109900.0,28.8494,28.8564,28.8215,28.8424,109900.0
2014-08-13 09:50:00,41.28,41.31,41.27,41.27,51200.0,28.8424,28.8634,28.8355,28.8355,51200.0
2014-08-13 09:55:00,41.28,41.3,41.24,41.27,63600.0,28.8424,28.8564,28.8145,28.8355,63600.0
2014-08-13 10:00:00,41.27,41.27,41.23,41.27,95700.0,28.8355,28.8355,28.8075,28.8355,95700.0
2014-08-13 10:05:00,41.26,41.27,41.22,41.23,107800.0,28.8285,28.8355,28.8005,28.8075,107800.0
2014-08-13 10:10:00,41.22,41.23,41.19,41.2,154000.0,28.8005,28.8075,28.7796,28.7865,154000.0
2014-08-13 10:15:00,41.2,41.23,41.19,41.21,68700.0,28.7865,28.8075,28.7796,28.7935,68700.0
2014-08-13 10:20:00,41.21,41.22,41.18,41.2,56600.0,28.7935,28.8005,28.7726,28.7865,56600.0
2014-08-13 10:25:00,41.2,41.24,41.18,41.23,68900.0,28.7865,28.8145,28.7726,28.8075,68900.0
2014-08-13 10:30:00,41.24,41.25,41.22,41.24,86300.0,28.8145,28.8215,28.8005,28.8145,86300.0
2014-08-13 10:35:00,41.24,41.25,41.22,41.25,55900.0,28.8145,28.8215,28.8005,28.8215,55900.0
2014-08-13 10:40:00,41.26,41.28,41.24,41.25,73100.0,28.8285,28.8424,28.8145,28.8215,73100.0
2014-08-13 10:45:00,41.25,41.27,41.2,41.21,25400.0,28.8215,28.8355,28.7865,28.7935,25400.0
2014-08-13 10:50:00,41.21,41.23,41.18,41.22,83400.0,28.7935,28.8075,28.7726,28.8005,83400.0
2014-08-13 10:55:00,41.22,41.28,41.22,41.27,49800.0,28.8005,28.8424,28.8005,28.8355,49800.0
2014-08-13 11:00:00,41.27,41.36,41.27,41.34,85600.0,28.8355,28.8983,28.8355,28.8844,85600.0
2014-08-13 11:05:00,41.34,41.45,41.34,41.45,195000.0,28.8844,28.9612,28.8844,28.9612,195000.0
2014-08-13 11:10:00,41.45,41.48,41.45,41.47,97800.0,28.9612,28.9822,28.9612,28.9752,97800.0
2014-08-13 11:15:00,41.48,41.48,41.43,41.45,58300.0,28.9822,28.9822,28.9473,28.9612,58300.0
2014-08-13 11:20:00,41.45,41.46,41.38,41.41,69400.0,28.9612,28.9682,28.9123,28.9333,69400.0
2014-08-13 11:25:00,41.41,41.46,41.41,41.44,60000.0,28.9333,28.9682,28.9333,28.9542,60000.0
2014-08-13 11:30:00,41.44,41.47,41.42,41.46,87900.0,28.9542,28.9752,28.9403,28.9682,87900.0
2014-08-13 11:35:00,41.45,41.46,41.42,41.42,52200.0,28.9612,28.9682,28.9403,28.9403,52200.0
2014-08-13 11:40:00,41.41,41.45,41.41,41.44,49200.0,28.9333,28.9612,28.9333,28.9542,49200.0
2014-08-13 11:45:00,41.44,41.47,41.43,41.46,42200.0,28.9542,28.9752,28.9473,28.9682,42200.0
2014-08-13 11:50:00,41.47,41.47,41.42,41.45,232400.0,28.9752,28.9752,28.9403,28.9612,232400.0
2014-08-13 11:55:00,41.46,41.48,41.44,41.47,36000.0,28.9682,28.9822,28.9542,28.9752,36000.0
2014-08-13 12:00:00,41.46,41.54,41.46,41.53,220300.0,28.9682,29.0241,28.9682,29.0171,220300.0
2014-08-13 12:05:00,41.54,41.54,41.49,41.51,65800.0,29.0241,29.0241,28.9892,29.0031,65800.0
2014-08-13 12:10:00,41.51,41.52,41.48,41.52,226700.0,29.0031,29.0101,28.9822,29.0101,226700.0
2014-08-13 12:15:00,41.52,41.52,41.48,41.5,49200.0,29.0101,29.0101,28.9822,28.9962,49200.0
2014-08-13 12:20:00,41.49,41.52,41.46,41.51,221000.0,28.9892,29.0101,28.9682,29.0031,221000.0
2014-08-13 12:25:00,41.51,41.53,41.51,41.53,17700.0,29.0031,29.0171,29.0031,29.0171,17700.0
2014-08-13 12:30:00,41.53,41.54,41.49,41.49,12400.0,29.0171,29.0241,28.9892,28.9892,12400.0
2014-08-13 12:35:00,41.48,41.52,41.47,41.49,41100.0,28.9822,29.0101,28.9752,28.9892,41100.0
2014-08-13 12:40:00,41.48,41.49,41.46,41.46,20600.0,28.9822,28.9892,28.9682,28.9682,20600.0
2014-08-13 12:45:00,41.47,41.5,41.47,41.49,92300.0,28.9752,28.9962,28.9752,28.9892,92300.0
2014-08-13 12:50:00,41.48,41.48,41.46,41.47,83500.0,28.9822,28.9822,28.9682,28.9752,83500.0
2014-08-13 12:55:00,41.48,41.48,41.45,41.46,14800.0,28.9822,28.9822,28.9612,28.9682,14800.0
2014-08-13 13:00:00,41.47,41.48,41.44,41.46,40300.0,28.9752,28.9822,28.9542,28.9682,40300.0
2014-08-13 13:05:00,41.45,41.47,41.44,41.46,125900.0,28.9612,28.9752,28.9542,28.9682,125900.0
2014-08-13 13:10:00,41.46,41.47,41.45,41.45,55000.0,28.9682,28.9752,28.9612,28.9612,55000.0
2014-08-13 13:15:00,41.46,41.47,41.45,41.45,54900.0,28.9682,28.9752,28.9612,28.9612,54900.0
2014-08-13 13:20:00,41.45,41.47,41.44,41.47,42200.0,28.9612,28.9752,28.9542,28.9752,42200.0
2014-08-13 13:25:00,41.47,41.48,41.44,41.47,34700.0,28.9752,28.9822,28.9542,28.9752,34700.0
2014-08-13 13:30:00,41.46,41.46,41.44,41.45,154100.0,28.9682,28.9682,28.9542,28.9612,154100.0
2014-08-13 13:35:00,41.46,41.48,41.46,41.47,109900.0,28.9682,28.9822,28.9682,28.9752,109900.0
2014-08-13 13:40:00,41.48,41.52,41.48,41.49,27400.0,28.9822,29.0101,28.9822,28.9892,27400.0
2014-08-13 13:45:00,41.49,41.51,41.48,41.5,50100.0,28.9892,29.0031,28.9822,28.9962,50100.0
2014-08-13 13:50:00,41.49,41.51,41.47,41.5,35900.0,28.9892,29.0031,28.9752,28.9962,35900.0
2014-08-13 13:55:00,41.51,41.51,41.48,41.49,22800.0,29.0031,29.0031,28.9822,28.9892,22800.0
2014-08-13 14:00:00,41.5,41.5,41.47,41.48,27300.0,28.9962,28.9962,28.9752,28.9822,27300.0
2014-08-13 14:05:00,41.48,41.48,41.45,41.45,47400.0,28.9822,28.9822,28.9612,28.9612,47400.0
2014-08-13 14:10:00,41.45,41.46,41.44,41.44,22200.0,28.9612,28.9682,28.9542,28.9542,22200.0
2014-08-13 14:15:00,41.44,41.44,41.4,41.4,23000.0,28.9542,28.9542,28.9263,28.9263,23000.0
2014-08-13 14:20:00,41.4,41.41,41.37,41.4,54000.0,28.9263,28.9333,28.9053,28.9263,54000.0
2014-08-13 14:25:00,41.39,41.4,41.38,41.38,81800.0,28.9193,28.9263,28.9123,28.9123,81800.0
2014-08-13 14:30:00,41.38,41.38,41.36,41.38,39800.0,28.9123,28.9123,28.8983,28.9123,39800.0
2014-08-13 14:35:00,41.37,41.42,41.37,41.4,194800.0,28.9053,28.9403,28.9053,28.9263,194800.0
2014-08-13 14:40:00,41.39,41.39,41.36,41.38,68300.0,28.9193,28.9193,28.8983,28.9123,68300.0
2014-08-13 14:45:00,41.38,41.38,41.36,41.37,134400.0,28.9123,28.9123,28.8983,28.9053,134400.0
2014-08-13 14:50:00,41.37,41.38,41.34,41.38,95300.0,28.9053,28.9123,28.8844,28.9123,95300.0
2014-08-13 14:55:00,41.38,41.38,41.34,41.34,109200.0,28.9123,28.9123,28.8844,28.8844,109200.0
2014-08-13 15:00:00,41.35,41.36,41.34,41.36,140600.0,28.8914,28.8983,28.8844,28.8983,140600.0
2014-08-13 15:05:00,41.35,41.37,41.34,41.36,70100.0,28.8914,28.9053,28.8844,28.8983,70100.0
2014-08-13 15:10:00,41.36,41.39,41.35,41.39,57100.0,28.8983,28.9193,28.8914,28.9193,57100.0
2014-08-13 15:15:00,41.39,41.39,41.37,41.37,42500.0,28.9193,28.9193,28.9053,28.9053,42500.0
2014-08-13 15:20:00,41.37,41.4,41.37,41.4,28500.0,28.9053,28.9263,28.9053,28.9263,28500.0
2014-08-13 15:25:00,41.4,41.41,41.37,41.4,65900.0,28.9263,28.9333,28.9053,28.9263,65900.0
2014-08-13 15:30:00,41.39,41.4,41.37,41.38,50800.0,28.9193,28.9263,28.9053,28.9123,50800.0
2014-08-13 15:35:00,41.39,41.4,41.38,41.39,34100.0,28.9193,28.9263,28.9123,28.9193,34100.0
2014-08-13 15:40:00,41.38,41.44,41.38,41.42,63900.0,28.9123,28.9542,28.9123,28.9403,63900.0
2014-08-13 15:45:00,41.42,41.44,41.41,41.42,71000.0,28.9403,28.9542,28.9333,28.9403,71000.0
2014-08-13 15:50:00,41.42,41.43,41.41,41.41,80700.0,28.9403,28.9473,28.9333,28.9333,80700.0
2014-08-13 15:55:00,41.42,41.43,41.41,41.43,187800.0,28.9403,28.9473,28.9333,28.9473,187800.0
2014-08-14 09:30:00,41.39,41.63,41.39,41.6,482700.0,28.9193,29.087,28.9193,29.066,482700.0
2014-08-14 09:35:00,41.6,41.61,41.57,41.58,250000.0,29.066,29.073,29.0451,29.0521,250000.0
2014-08-14 09:40:00,41.58,41.61,41.55,41.55,126300.0,29.0521,29.073,29.0311,29.0311,126300.0
2014-08-14 09:45:00,41.55,41.59,41.55,41.58,89700.0,29.0311,29.059,29.0311,29.0521,89700.0
2014-08-14 09:50:00,41.59,41.61,41.56,41.57,119700.0,29.059,29.073,29.0381,29.0451,119700.0
2014-08-14 09:55:00,41.58,41.59,41.57,41.59,50900.0,29.0521,29.059,29.0451,29.059,50900.0
2014-08-14 10:00:00,41.59,41.61,41.56,41.57,98700.0,29.059,29.073,29.0381,29.0451,98700.0
2014-08-14 10:05:00,41.57,41.61,41.57,41.6,102400.0,29.0451,29.073,29.0451,29.066,102400.0
2014-08-14 10:10:00,41.59,41.63,41.59,41.61,68400.0,29.059,29.087,29.059,29.073,68400.0
2014-08-14 10:15:00,41.62,41.65,41.62,41.63,77100.0,29.08,29.101,29.08,29.087,77100.0
2014-08-14 10:20:00,41.63,41.65,41.62,41.64,119200.0,29.087,29.101,29.08,29.094,119200.0
2014-08-14 10:25:00,41.65,41.67,41.63,41.66,76300.0,29.101,29.1149,29.087,29.108,76300.0
2014-08-14 10:30:00,41.65,41.71,41.65,41.71,80900.0,29.101,29.1429,29.101,29.1429,80900.0
2014-08-14 10:35:00,41.71,41.75,41.71,41.72,124500.0,29.1429,29.1708,29.1429,29.1499,124500.0
2014-08-14 10:40:00,41.72,41.72,41.67,41.7,170600.0,29.1499,29.1499,29.1149,29.1359,170600.0
2014-08-14 10:45:00,41.69,41.74,41.69,41.72,126200.0,29.1289,29.1638,29.1289,29.1499,126200.0
2014-08-14 10:50:00,41.72,41.72,41.64,41.65,344700.0,29.1499,29.1499,29.094,29.101,344700.0
2014-08-14 10:55:00,41.64,41.66,41.62,41.64,62400.0,29.094,29.108,29.08,29.094,62400.0
2014-08-14 11:00:00,41.64,41.67,41.63,41.66,31100.0,29.094,29.1149,29.087,29.108,31100.0
2014-08-14 11:05:00,41.66,41.68,41.64,41.68,61800.0,29.108,29.1219,29.094,29.1219,61800.0
2014-08-14 11:10:00,41.69,41.72,41.69,41.71,63800.0,29.1289,29.1499,29.1289,29.1429,63800.0
2014-08-14 11:15:00,41.71,41.73,41.68,41.72,66500.0,29.1429,29.1569,29.1219,29.1499,66500.0
2014-08-14 11:20:00,41.72,41.76,41.7,41.75,84100.0,29.1499,29.1778,29.1359,29.1708,84100.0
2014-08-14 11:25:00,41.75,41.76,41.72,41.72,140300.0,29.1708,29.1778,29.1499,29.1499,140300.0
2014-08-14 11:30:00,41.73,41.75,41.7,41.73,174300.0,29.1569,29.1708,29.1359,29.1569,174300.0
2014-08-14 11:35:00,41.73,41.75,41.72,41.73,44200.0,29.1569,29.1708,29.1499,29.1569,44200.0
2014-08-14 11:40:00,41.74,41.75,41.73,41.75,22600.0,29.1638,29.1708,29.1569,29.1708,22600.0
2014-08-14 11:45:00,41.74,41.76,41.73,41.76,38900.0,29.1638,29.1778,29.1569,29.1778,38900.0
2014-08-14 11:50:00,41.76,41.77,41.73,41.75,85400.0,29.1778,29.1848,29.1569,29.1708,85400.0
2014-08-14 11:55:00,41.75,41.78,41.74,41.78,22900.0,29.1708,29.1918,29.1638,29.1918,22900.0
2014-08-14 12:00:00,41.78,41.8,41.78,41.79,42200.0,29.1918,29.2058,29.1918,29.1988,42200.0
2014-08-14 12:05:00,41.79,41.8,41.77,41.79,39300.0,29.1988,29.2058,29.1848,29.1988,39300.0
2014-08-14 12:10:00,41.78,41.79,41.76,41.78,28300.0,29.1918,29.1988,29.1778,29.1918,28300.0
2014-08-14 12:15:00,41.78,41.78,41.73,41.73,44100.0,29.1918,29.1918,29.1569,29.1569,44100.0
2014-08-14 12:20:00,41.72,41.74,41.72,41.72,36200.0,29.1499,29.1638,29.1499,29.1499,36200.0
2014-08-14 12:25:00,41.72,41.73,41.71,41.73,22700.0,29.1499,29.1569,29.1429,29.1569,22700.0
2014-08-14 12:30:00,41.73,41.74,41.7,41.71,24300.0,29.1569,29.1638,29.1359,29.1429,24300.0
2014-08-14 12:35:00,41.71,41.72,41.7,41.71,17100.0,29.1429,29.1499,29.1359,29.1429,17100.0
2014-08-14 12:40:00,41.71,41.73,41.7,41.72,27900.0,29.1429,29.1569,29.1359,29.1499,27900.0
2014-08-14 12:45:00,41.72,41.73,41.71,41.73,14900.0,29.1499,29.1569,29.1429,29.1569,14900.0
2014-08-14 12:50:00,41.73,41.75,41.73,41.75,22500.0,29.1569,29.1708,29.1569,29.1708,22500.0
2014-08-14 12:55:00,41.75,41.77,41.75,41.75,26900.0,29.1708,29.1848,29.1708,29.1708,26900.0
2014-08-14 13:00:00,41.75,41.75,41.74,41.74,13000.0,29.1708,29.1708,29.1638,29.1638,13000.0
2014-08-14 13:05:00,41.75,41.75,41.72,41.73,8000.0,29.1708,29.1708,29.1499,29.1569,8000.0
2014-08-14 13:10:00,41.73,41.78,41.73,41.78,38500.0,29.1569,29.1918,29.1569,29.1918,38500.0
2014-08-14 13:15:00,41.79,41.84,41.79,41.83,69100.0,29.1988,29.2337,29.1988,29.2267,69100.0
2014-08-14 13:20:00,41.83,41.84,41.82,41.83,26500.0,29.2267,29.2337,29.2197,29.2267,26500.0
2014-08-14 13:25:00,41.83,41.84,41.8,41.8,15900.0,29.2267,29.2337,29.2058,29.2058,15900.0
2014-08-14 13:30:00,41.81,41.81,41.79,41.8,13600.0,29.2128,29.2128,29.1988,29.2058,13600.0
2014-08-14 13:35:00,41.8,41.81,41.8,41.8,6100.0,29.2058,29.2128,29.2058,29.2058,6100.0
2014-08-14 13:40:00,41.8,41.8,41.76,41.76,9000.0,29.2058,29.2058,29.1778,29.1778,9000.0
2014-08-14 13:45:00,41.77,41.77,41.75,41.77,57100.0,29.1848,29.1848,29.1708,29.1848,57100.0
2014-08-14 13:50:00,41.77,41.79,41.77,41.77,10400.0,29.1848,29.1988,29.1848,29.1848,10400.0
2014-08-14 13:55:00,41.78,41.78,41.77,41.78,3900.0,29.1918,29.1918,29.1848,29.1918,3900.0
2014-08-14 14:00:00,41.77,41.8,41.77,41.77,58600.0,29.1848,29.2058,29.1848,29.1848,58600.0
2014-08-14 14:05:00,41.77,41.79,41.76,41.78,32900.0,29.1848,29.1988,29.1778,29.1918,32900.0
2014-08-14 14:10:00,41.79,41.8,41.78,41.79,22500.0,29.1988,29.2058,29.1918,29.1988,22500.0
2014-08-14 14:15:00,41.79,41.79,41.77,41.77,25100.0,29.1988,29.1988,29.1848,29.1848,25100.0
2014-08-14 14:20:00,41.77,41.77,41.75,41.77,63700.0,29.1848,29.1848,29.1708,29.1848,63700.0
2014-08-14 14:25:00,41.76,41.79,41.76,41.78,82900.0,29.1778,29.1988,29.1778,29.1918,82900.0
2014-08-14 14:30:00,41.78,41.82,41.78,41.82,30600.0,29.1918,29.2197,29.1918,29.2197,30600.0
2014-08-14 14:35:00,41.81,41.84,41.81,41.84,62600.0,29.2128,29.2337,29.2128,29.2337,62600.0
2014-08-14 14:40:00,41.83,41.84,41.81,41.81,19500.0,29.2267,29.2337,29.2128,29.2128,19500.0
2014-08-14 14:45:00,41.81,41.82,41.8,41.8,16000.0,29.2128,29.2197,29.2058,29.2058,16000.0
2014-08-14 14:50:00,41.79,41.81,41.79,41.8,28400.0,29.1988,29.2128,29.1988,29.2058,28400.0
2014-08-14 14:55:00,41.8,41.81,41.78,41.79,56800.0,29.2058,29.2128,29.1918,29.1988,56800.0
2014-08-14 15:00:00,41.78,41.81,41.78,41.8,18300.0,29.1918,29.2128,29.1918,29.2058,18300.0
2014-08-14 15:05:00,41.8,41.83,41.8,41.82,33300.0,29.2058,29.2267,29.2058,29.2197,33300.0
2014-08-14 15:10:00,41.82,41.82,41.81,41.81,8100.0,29.2197,29.2197,29.2128,29.2128,8100.0
2014-08-14 15:15:00,41.82,41.82,41.78,41.78,73500.0,29.2197,29.2197,29.1918,29.1918,73500.0
2014-08-14 15:20:00,41.79,41.81,41.79,41.8,19400.0,29.1988,29.2128,29.1988,29.2058,19400.0
2014-08-14 15:25:00,41.8,41.8,41.78,41.79,20600.0,29.2058,29.2058,29.1918,29.1988,20600.0
2014-08-14 15:30:00,41.8,41.8,41.78,41.8,69500.0,29.2058,29.2058,29.1918,29.2058,69500.0
2014-08-14 15:35:00,41.8,41.8,41.75,41.76,99600.0,29.2058,29.2058,29.1708,29.1778,99600.0
2014-08-14 15:40:00,41.76,41.77,41.76,41.77,187200.0,29.1778,29.1848,29.1778,29.1848,187200.0
2014-08-14 15:45:00,41.77,41.78,41.77,41.77,31900.0,29.1848,29.1918,29.1848,29.1848,31900.0
2014-08-14 15:50:00,41.77,41.78,41.77,41.77,111900.0,29.1848,29.1918,29.1848,29.1848,111900.0
2014-08-14 15:55:00,41.78,41.83,41.77,41.82,387000.0,29.1918,29.2267,29.1848,29.2197,387000.0
2014-08-15 09:30:00,41.84,42.08,41.81,42.08,169200.0,29.2337,29.4014,29.2128,29.4014,169200.0
2014-08-15 09:35:00,42.07,42.22,42.06,42.19,142400.0,29.3944,29.4992,29.3874,29.4783,142400.0
2014-08-15 09:40:00,42.18,42.19,42.06,42.11,369000.0,29.4713,29.4783,29.3874,29.4224,369000.0
2014-08-15 09:45:00,42.11,42.12,42.06,42.06,127100.0,29.4224,29.4294,29.3874,29.3874,127100.0
2014-08-15 09:50:00,42.07,42.07,42.04,42.07,173400.0,29.3944,29.3944,29.3735,29.3944,173400.0
2014-08-15 09:55:00,42.07,42.09,42.05,42.07,38400.0,29.3944,29.4084,29.3804,29.3944,38400.0
2014-08-15 10:00:00,42.08,42.15,42.08,42.12,265100.0,29.4014,29.4503,29.4014,29.4294,265100.0
2014-08-15 10:05:00,42.12,42.12,42.04,42.05,172000.0,29.4294,29.4294,29.3735,29.3804,172000.0
2014-08-15 10:10:00,42.05,42.08,42.04,42.07,122600.0,29.3804,29.4014,29.3735,29.3944,122600.0
2014-08-15 10:15:00,42.07,42.12,42.05,42.12,120600.0,29.3944,29.4294,29.3804,29.4294,120600.0
2014-08-15 10:20:00,42.12,42.12,42.07,42.08,112700.0,29.4294,29.4294,29.3944,29.4014,112700.0
2014-08-15 10:25:00,42.08,42.13,42.08,42.12,97100.0,29.4014,29.4363,29.4014,29.4294,97100.0
2014-08-15 10:30:00,42.12,42.17,42.12,42.14,56000.0,29.4294,29.4643,29.4294,29.4433,56000.0
2014-08-15 10:35:00,42.14,42.16,42.13,42.14,62700.0,29.4433,29.4573,29.4363,29.4433,62700.0
2014-08-15 10:40:00,42.14,42.14,42.02,42.03,167100.0,29.4433,29.4433,29.3595,29.3665,167100.0
2014-08-15 10:45:00,42.02,42.06,41.99,42.02,289400.0,29.3595,29.3874,29.3385,29.3595,289400.0
2014-08-15 10:50:00,42.02,42.02,41.88,41.92,157500.0,29.3595,29.3595,29.2617,29.2896,157500.0
2014-08-15 10:55:00,41.91,41.95,41.77,41.94,487700.0,29.2826,29.3106,29.1848,29.3036,487700.0
2014-08-15 11:00:00,41.94,41.98,41.88,41.89,204500.0,29.3036,29.3315,29.2617,29.2687,204500.0
2014-08-15 11:05:00,41.89,41.92,41.86,41.91,78000.0,29.2687,29.2896,29.2477,29.2826,78000.0
2014-08-15 11:10:00,41.9,42.01,41.9,41.94,128300.0,29.2756,29.3525,29.2756,29.3036,128300.0
2014-08-15 11:15:00,41.95,41.98,41.95,41.97,35800.0,29.3106,29.3315,29.3106,29.3246,35800.0
2014-08-15 11:20:00,41.96,41.96,41.9,41.9,79100.0,29.3176,29.3176,29.2756,29.2756,79100.0
2014-08-15 11:25:00,41.9,41.93,41.88,41.88,224500.0,29.2756,29.2966,29.2617,29.2617,224500.0
2014-08-15 11:30:00,41.88,41.92,41.84,41.84,183000.0,29.2617,29.2896,29.2337,29.2337,183000.0
2014-08-15 11:35:00,41.85,41.96,41.84,41.96,182800.0,29.2407,29.3176,29.2337,29.3176,182800.0
2014-08-15 11:40:00,41.96,41.96,41.9,41.91,42900.0,29.3176,29.3176,29.2756,29.2826,42900.0
2014-08-15 11:45:00,41.91,41.91,41.84,41.9,94000.0,29.2826,29.2826,29.2337,29.2756,94000.0
2014-08-15 11:50:00,41.9,41.9,41.76,41.78,475800.0,29.2756,29.2756,29.1778,29.1918,475800.0
2014-08-15 11:55:00,41.76,41.84,41.74,41.83,115800.0,29.1778,29.2337,29.1638,29.2267,115800.0
2014-08-15 12:00:00,41.83,41.85,41.77,41.85,171600.0,29.2267,29.2407,29.1848,29.2407,171600.0
2014-08-15 12:05:00,41.86,41.9,41.84,41.89,37700.0,29.2477,29.2756,29.2337,29.2687,37700.0
2014-08-15 12:10:00,41.89,41.89,41.83,41.84,24700.0,29.2687,29.2687,29.2267,29.2337,24700.0
2014-08-15 12:15:00,41.84,41.84,41.8,41.84,61500.0,29.2337,29.2337,29.2058,29.2337,61500.0
2014-08-15 12:20:00,41.85,41.85,41.79,41.85,61900.0,29.2407,29.2407,29.1988,29.2407,61900.0
2014-08-15 12:25:00,41.85,41.93,41.85,41.93,51200.0,29.2407,29.2966,29.2407,29.2966,51200.0
2014-08-15 12:30:00,41.93,41.94,41.88,41.9,108200.0,29.2966,29.3036,29.2617,29.2756,108200.0
2014-08-15 12:35:00,41.9,41.95,41.87,41.95,46800.0,29.2756,29.3106,29.2547,29.3106,46800.0
2014-08-15 12:40:00,41.95,41.98,41.95,41.97,26200.0,29.3106,29.3315,29.3106,29.3246,26200.0
2014-08-15 12:45:00,41.98,41.99,41.94,41.96,47100.0,29.3315,29.3385,29.3036,29.3176,47100.0
2014-08-15 12:50:00,41.96,41.98,41.92,41.98,21600.0,29.3176,29.3315,29.2896,29.3315,21600.0
2014-08-15 12:55:00,41.98,41.98,41.95,41.95,53300.0,29.3315,29.3315,29.3106,29.3106,53300.0
2014-08-15 13:00:00,41.94,41.94,41.87,41.87,26700.0,29.3036,29.3036,29.2547,29.2547,26700.0
2014-08-15 13:05:00,41.87,41.95,41.87,41.93,25900.0,29.2547,29.3106,29.2547,29.2966,25900.0
2014-08-15 13:10:00,41.93,42.01,41.93,41.99,168900.0,29.2966,29.3525,29.2966,29.3385,168900.0
2014-08-15 13:15:00,41.99,42.02,41.98,42.0,58100.0,29.3385,29.3595,29.3315,29.3455,58100.0
2014-08-15 13:20:00,42.0,42.02,41.97,42.02,19800.0,29.3455,29.3595,29.3246,29.3595,19800.0
2014-08-15 13:25:00,42.01,42.01,41.98,42.0,22700.0,29.3525,29.3525,29.3315,29.3455,22700.0
2014-08-15 13:30:00,42.0,42.0,41.93,41.94,56800.0,29.3455,29.3455,29.2966,29.3036,56800.0
2014-08-15 13:35:00,41.94,41.95,41.9,41.92,39700.0,29.3036,29.3106,29.2756,29.2896,39700.0
2014-08-15 13:40:00,41.91,41.95,41.91,41.93,26500.0,29.2826,29.3106,29.2826,29.2966,26500.0
2014-08-15 13:45:00,41.92,41.93,41.9,41.9,31200.0,29.2896,29.2966,29.2756,29.2756,31200.0
2014-08-15 13:50:00,41.9,41.9,41.84,41.87,109700.0,29.2756,29.2756,29.2337,29.2547,109700.0
2014-08-15 13:55:00,41.87,41.88,41.85,41.86,47700.0,29.2547,29.2617,29.2407,29.2477,47700.0
2014-08-15 14:00:00,41.86,41.91,41.86,41.87,27400.0,29.2477,29.2826,29.2477,29.2547,27400.0
2014-08-15 14:05:00,41.88,41.9,41.87,41.9,19700.0,29.2617,29.2756,29.2547,29.2756,19700.0
2014-08-15 14:10:00,41.89,41.91,41.87,41.9,45400.0,29.2687,29.2826,29.2547,29.2756,45400.0
2014-08-15 14:15:00,41.89,41.93,41.88,41.9,14200.0,29.2687,29.2966,29.2617,29.2756,14200.0
2014-08-15 14:20:00,41.9,41.98,41.9,41.98,44400.0,29.2756,29.3315,29.2756,29.3315,44400.0
2014-08-15 14:25:00,41.98,42.01,41.98,42.0,35000.0,29.3315,29.3525,29.3315,29.3455,35000.0
2014-08-15 14:30:00,42.01,42.03,41.97,41.98,25800.0,29.3525,29.3665,29.3246,29.3315,25800.0
2014-08-15 14:35:00,41.98,41.99,41.96,41.96,11400.0,29.3315,29.3385,29.3176,29.3176,11400.0
2014-08-15 14:40:00,41.97,42.01,41.97,41.98,42300.0,29.3246,29.3525,29.3246,29.3315,42300.0
2014-08-15 14:45:00,41.98,42.0,41.98,41.99,24600.0,29.3315,29.3455,29.3315,29.3385,24600.0
2014-08-15 14:50:00,42.0,42.0,41.97,41.97,89100.0,29.3455,29.3455,29.3246,29.3246,89100.0
2014-08-15 14:55:00,41.97,41.98,41.95,41.95,92000.0,29.3246,29.3315,29.3106,29.3106,92000.0
2014-08-15 15:00:00,41.96,41.99,41.93,41.93,101700.0,29.3176,29.3385,29.2966,29.2966,101700.0
2014-08-15 15:05:00,41.95,41.96,41.93,41.96,181000.0,29.3106,29.3176,29.2966,29.3176,181000.0
2014-08-15 15:10:00,41.96,41.96,41.93,41.94,42600.0,29.3176,29.3176,29.2966,29.3036,42600.0
2014-08-15 15:15:00,41.93,41.94,41.91,41.92,54200.0,29.2966,29.3036,29.2826,29.2896,54200.0
2014-08-15 15:20:00,41.92,41.92,41.89,41.89,141200.0,29.2896,29.2896,29.2687,29.2687,141200.0
2014-08-15 15:25:00,41.89,41.91,41.89,41.9,45100.0,29.2687,29.2826,29.2687,29.2756,45100.0
2014-08-15 15:30:00,41.9,41.95,41.9,41.95,91300.0,29.2756,29.3106,29.2756,29.3106,91300.0
2014-08-15 15:35:00,41.95,41.98,41.92,41.93,164500.0,29.3106,29.3315,29.2896,29.2966,164500.0
2014-08-15 15:40:00,41.94,41.97,41.93,41.96,212100.0,29.3036,29.3246,29.2966,29.3176,212100.0
2014-08-15 15:45:00,41.96,41.99,41.96,41.96,198700.0,29.3176,29.3385,29.3176,29.3176,198700.0
2014-08-15 15:50:00,41.95,42.01,41.95,41.99,384700.0,29.3106,29.3525,29.3106,29.3385,384700.0
2014-08-15 15:55:00,42.0,42.01,41.94,41.96,658400.0,29.3455,29.3525,29.3036,29.3176,658400.0
2014-08-18 09:30:00,42.01,42.19,41.92,42.12,395200.0,29.3525,29.4783,29.2896,29.4294,395200.0
2014-08-18 09:35:00,42.12,42.12,41.98,41.98,68400.0,29.4294,29.4294,29.3315,29.3315,68400.0
2014-08-18 09:40:00,41.98,41.98,41.89,41.93,291800.0,29.3315,29.3315,29.2687,29.2966,291800.0
2014-08-18 09:45:00,41.92,41.97,41.9,41.95,54100.0,29.2896,29.3246,29.2756,29.3106,54100.0
2014-08-18 09:50:00,41.94,41.95,41.9,41.9,130300.0,29.3036,29.3106,29.2756,29.2756,130300.0
2014-08-18 09:55:00,41.91,41.94,41.9,41.92,91200.0,29.2826,29.3036,29.2756,29.2896,91200.0
2014-08-18 10:00:00,41.92,42.0,41.92,41.98,25000.0,29.2896,29.3455,29.2896,29.3315,25000.0
2014-08-18 10:05:00,41.97,41.99,41.94,41.94,17100.0,29.3246,29.3385,29.3036,29.3036,17100.0
2014-08-18 10:10:00,41.94,41.94,41.89,41.9,75100.0,29.3036,29.3036,29.2687,29.2756,75100.0
2014-08-18 10:15:00,41.9,41.95,41.9,41.93,54900.0,29.2756,29.3106,29.2756,29.2966,54900.0
2014-08-18 10:20:00,41.93,41.94,41.91,41.94,39000.0,29.2966,29.3036,29.2826,29.3036,39000.0
2014-08-18 10:25:00,41.95,42.0,41.92,41.95,68300.0,29.3106,29.3455,29.2896,29.3106,68300.0
2014-08-18 10:30:00,41.96,41.98,41.93,41.97,35700.0,29.3176,29.3315,29.2966,29.3246,35700.0
2014-08-18 10:35:00,41.97,42.02,41.96,42.01,41900.0,29.3246,29.3595,29.3176,29.3525,41900.0
2014-08-18 10:40:00,42.01,42.07,41.99,42.07,92700.0,29.3525,29.3944,29.3385,29.3944,92700.0
2014-08-18 10:45:00,42.07,42.09,42.05,42.05,112700.0,29.3944,29.4084,29.3804,29.3804,112700.0
2014-08-18 10:50:00,42.07,42.07,42.03,42.05,69400.0,29.3944,29.3944,29.3665,29.3804,69400.0
2014-08-18 10:55:00,42.05,42.09,42.05,42.05,61100.0,29.3804,29.4084,29.3804,29.3804,61100.0
2014-08-18 11:00:00,42.05,42.06,42.01,42.05,34200.0,29.3804,29.3874,29.3525,29.3804,34200.0
2014-08-18 11:05:00,42.05,42.07,42.03,42.06,29300.0,29.3804,29.3944,29.3665,29.3874,29300.0
2014-08-18 11:10:00,42.06,42.1,42.06,42.1,5700.0,29.3874,29.4154,29.3874,29.4154,5700.0
2014-08-18 11:15:00,42.1,42.11,42.07,42.07,37000.0,29.4154,29.4224,29.3944,29.3944,37000.0
2014-08-18 11:20:00,42.06,42.08,42.05,42.08,112100.0,29.3874,29.4014,29.3804,29.4014,112100.0
2014-08-18 11:25:00,42.08,42.08,42.05,42.06,11100.0,29.4014,29.4014,29.3804,29.3874,11100.0
2014-08-18 11:30:00,42.07,42.08,42.05,42.06,7500.0,29.3944,29.4014,29.3804,29.3874,7500.0
2014-08-18 11:35:00,42.05,42.08,42.04,42.08,35600.0,29.3804,29.4014,29.3735,29.4014,35600.0
2014-08-18 11:40:00,42.07,42.08,42.04,42.04,44900.0,29.3944,29.4014,29.3735,29.3735,44900.0
2014-08-18 11:45:00,42.04,42.04,41.99,42.02,217200.0,29.3735,29.3735,29.3385,29.3595,217200.0
2014-08-18 11:50:00,42.02,42.04,41.99,42.0,36200.0,29.3595,29.3735,29.3385,29.3455,36200.0
2014-08-18 11:55:00,42.0,42.01,41.98,42.01,13300.0,29.3455,29.3525,29.3315,29.3525,13300.0
2014-08-18 12:00:00,42.01,42.02,42.0,42.02,38800.0,29.3525,29.3595,29.3455,29.3595,38800.0
2014-08-18 12:05:00,42.02,42.04,42.01,42.02,108000.0,29.3595,29.3735,29.3525,29.3595,108000.0
2014-08-18 12:10:00,42.02,42.05,42.02,42.05,50900.0,29.3595,29.3804,29.3595,29.3804,50900.0
2014-08-18 12:15:00,42.04,42.04,42.03,42.03,30600.0,29.3735,29.3735,29.3665,29.3665,30600.0
2014-08-18 12:20:00,42.03,42.04,42.01,42.04,136700.0,29.3665,29.3735,29.3525,29.3735,136700.0
2014-08-18 12:25:00,42.04,42.07,42.04,42.05,125500.0,29.3735,29.3944,29.3735,29.3804,125500.0
2014-08-18 12:30:00,42.05,42.05,42.02,42.03,10500.0,29.3804,29.3804,29.3595,29.3665,10500.0
2014-08-18 12:35:00,42.03,42.05,42.02,42.04,38000.0,29.3665,29.3804,29.3595,29.3735,38000.0
2014-08-18 12:40:00,42.04,42.06,42.04,42.04,11400.0,29.3735,29.3874,29.3735,29.3735,11400.0
2014-08-18 12:45:00,42.05,42.05,42.04,42.04,7500.0,29.3804,29.3804,29.3735,29.3735,7500.0
2014-08-18 12:50:00,42.05,42.06,42.04,42.05,20900.0,29.3804,29.3874,29.3735,29.3804,20900.0
2014-08-18 12:55:00,42.05,42.06,42.04,42.05,14800.0,29.3804,29.3874,29.3735,29.3804,14800.0
2014-08-18 13:00:00,42.05,42.05,42.01,42.01,15600.0,29.3804,29.3804,29.3525,29.3525,15600.0
2014-08-18 13:05:00,42.01,42.02,41.98,42.0,90400.0,29.3525,29.3595,29.3315,29.3455,90400.0
2014-08-18 13:10:00,42.0,42.0,41.98,41.98,21600.0,29.3455,29.3455,29.3315,29.3315,21600.0
2014-08-18 13:15:00,41.98,41.98,41.95,41.97,77500.0,29.3315,29.3315,29.3106,29.3246,77500.0
2014-08-18 13:20:00,41.97,41.98,41.93,41.93,95000.0,29.3246,29.3315,29.2966,29.2966,95000.0
2014-08-18 13:25:00,41.93,41.96,41.93,41.96,18400.0,29.2966,29.3176,29.2966,29.3176,18400.0
2014-08-18 13:30:00,41.96,41.96,41.94,41.95,10400.0,29.3176,29.3176,29.3036,29.3106,10400.0
2014-08-18 13:35:00,41.95,41.96,41.93,41.93,40700.0,29.3106,29.3176,29.2966,29.2966,40700.0
2014-08-18 13:40:00,41.93,41.95,41.93,41.94,67100.0,29.2966,29.3106,29.2966,29.3036,67100.0
2014-08-18 13:45:00,41.94,41.95,41.93,41.93,20500.0,29.3036,29.3106,29.2966,29.2966,20500.0
2014-08-18 13:50:00,41.93,41.94,41.91,41.92,49800.0,29.2966,29.3036,29.2826,29.2896,49800.0
2014-08-18 13:55:00,41.92,41.93,41.91,41.92,33600.0,29.2896,29.2966,29.2826,29.2896,33600.0
2014-08-18 14:00:00,41.92,41.93,41.89,41.91,251200.0,29.2896,29.2966,29.2687,29.2826,251200.0
2014-08-18 14:05:00,41.91,41.94,41.9,41.9,150400.0,29.2826,29.3036,29.2756,29.2756,150400.0
2014-08-18 14:10:00,41.91,41.92,41.87,41.87,207700.0,29.2826,29.2896,29.2547,29.2547,207700.0
2014-08-18 14:15:00,41.87,41.88,41.84,41.87,182000.0,29.2547,29.2617,29.2337,29.2547,182000.0
2014-08-18 14:20:00,41.87,41.88,41.85,41.85,162600.0,29.2547,29.2617,29.2407,29.2407,162600.0
2014-08-18 14:25:00,41.85,41.86,41.83,41.83,79800.0,29.2407,29.2477,29.2267,29.2267,79800.0
2014-08-18 14:30:00,41.82,41.83,41.81,41.81,57200.0,29.2197,29.2267,29.2128,29.2128,57200.0
2014-08-18 14:35:00,41.81,41.83,41.8,41.81,134100.0,29.2128,29.2267,29.2058,29.2128,134100.0
2014-08-18 14:40:00,41.8,41.82,41.79,41.81,54600.0,29.2058,29.2197,29.1988,29.2128,54600.0
2014-08-18 14:45:00,41.82,41.83,41.8,41.8,31300.0,29.2197,29.2267,29.2058,29.2058,31300.0
2014-08-18 14:50:00,41.8,41.83,41.79,41.8,127600.0,29.2058,29.2267,29.1988,29.2058,127600.0
2014-08-18 14:55:00,41.8,41.83,41.8,41.81,90500.0,29.2058,29.2267,29.2058,29.2128,90500.0
2014-08-18 15:00:00,41.82,41.84,41.81,41.82,51100.0,29.2197,29.2337,29.2128,29.2197,51100.0
2014-08-18 15:05:00,41.82,41.84,41.82,41.84,47400.0,29.2197,29.2337,29.2197,29.2337,47400.0
2014-08-18 15:10:00,41.84,41.85,41.82,41.83,219200.0,29.2337,29.2407,29.2197,29.2267,219200.0
2014-08-18 15:15:00,41.83,41.88,41.82,41.88,138000.0,29.2267,29.2617,29.2197,29.2617,138000.0
2014-08-18 15:20:00,41.87,41.87,41.84,41.84,57800.0,29.2547,29.2547,29.2337,29.2337,57800.0
2014-08-18 15:25:00,41.84,41.86,41.83,41.84,167900.0,29.2337,29.2477,29.2267,29.2337,167900.0
2014-08-18 15:30:00,41.84,41.85,41.82,41.83,159200.0,29.2337,29.2407,29.2197,29.2267,159200.0
2014-08-18 15:35:00,41.83,41.84,41.82,41.82,143700.0,29.2267,29.2337,29.2197,29.2197,143700.0
2014-08-18 15:40:00,41.82,41.84,41.82,41.84,202400.0,29.2197,29.2337,29.2197,29.2337,202400.0
2014-08-18 15:45:00,41.84,41.88,41.83,41.86,170700.0,29.2337,29.2617,29.2267,29.2477,170700.0
2014-08-18 15:50:00,41.86,41.87,41.84,41.84,225200.0,29.2477,29.2547,29.2337,29.2337,225200.0
2014-08-18 15:55:00,41.84,41.87,41.84,41.86,413500.0,29.2337,29.2547,29.2337,29.2477,413500.0
2014-08-19 09:30:00,41.91,42.06,41.89,42.06,104100.0,29.2826,29.3874,29.2687,29.3874,104100.0
2014-08-19 09:35:00,42.07,42.11,41.99,42.0,76300.0,29.3944,29.4224,29.3385,29.3455,76300.0
2014-08-19 09:40:00,42.0,42.01,41.94,41.97,319800.0,29.3455,29.3525,29.3036,29.3246,319800.0
2014-08-19 09:45:00,41.97,41.99,41.93,41.96,57400.0,29.3246,29.3385,29.2966,29.3176,57400.0
2014-08-19 09:50:00,41.96,41.99,41.93,41.97,81700.0,29.3176,29.3385,29.2966,29.3246,81700.0
2014-08-19 09:55:00,41.99,41.99,41.96,41.98,18400.0,29.3385,29.3385,29.3176,29.3315,18400.0
2014-08-19 10:00:00,41.98,42.03,41.95,41.96,80400.0,29.3315,29.3665,29.3106,29.3176,80400.0
2014-08-19 10:05:00,41.97,42.04,41.95,42.01,173200.0,29.3246,29.3735,29.3106,29.3525,173200.0
2014-08-19 10:10:00,42.0,42.1,42.0,42.09,133100.0,29.3455,29.4154,29.3455,29.4084,133100.0
2014-08-19 10:15:00,42.09,42.09,42.0,42.02,235600.0,29.4084,29.4084,29.3455,29.3595,235600.0
2014-08-19 10:20:00,42.03,42.08,42.02,42.05,107800.0,29.3665,29.4014,29.3595,29.3804,107800.0
2014-08-19 10:25:00,42.05,42.08,42.02,42.02,247400.0,29.3804,29.4014,29.3595,29.3595,247400.0
2014-08-19 10:30:00,42.02,42.06,42.0,42.0,123500.0,29.3595,29.3874,29.3455,29.3455,123500.0
2014-08-19 10:35:00,41.99,42.08,41.98,42.08,68300.0,29.3385,29.4014,29.3315,29.4014,68300.0
2014-08-19 10:40:00,42.08,42.12,42.07,42.12,102500.0,29.4014,29.4294,29.3944,29.4294,102500.0
2014-08-19 10:45:00,42.12,42.14,42.12,42.14,82800.0,29.4294,29.4433,29.4294,29.4433,82800.0
2014-08-19 10:50:00,42.15,42.19,42.14,42.17,163700.0,29.4503,29.4783,29.4433,29.4643,163700.0
2014-08-19 10:55:00,42.17,42.19,42.16,42.17,74500.0,29.4643,29.4783,29.4573,29.4643,74500.0
2014-08-19 11:00:00,42.18,42.19,42.16,42.18,85100.0,29.4713,29.4783,29.4573,29.4713,85100.0
2014-08-19 11:05:00,42.18,42.24,42.17,42.23,115200.0,29.4713,29.5132,29.4643,29.5062,115200.0
2014-08-19 11:10:00,42.23,42.24,42.22,42.22,75200.0,29.5062,29.5132,29.4992,29.4992,75200.0
2014-08-19 11:15:00,42.22,42.23,42.21,42.23,37400.0,29.4992,29.5062,29.4922,29.5062,37400.0
2014-08-19 11:20:00,42.23,42.26,42.22,42.26,31200.0,29.5062,29.5272,29.4992,29.5272,31200.0
2014-08-19 11:25:00,42.26,42.27,42.24,42.26,61400.0,29.5272,29.5342,29.5132,29.5272,61400.0
2014-08-19 11:30:00,42.26,42.28,42.26,42.28,30500.0,29.5272,29.5411,29.5272,29.5411,30500.0
2014-08-19 11:35:00,42.29,42.3,42.25,42.25,85900.0,29.5481,29.5551,29.5202,29.5202,85900.0
2014-08-19 11:40:00,42.25,42.28,42.23,42.26,145800.0,29.5202,29.5411,29.5062,29.5272,145800.0
2014-08-19 11:45:00,42.26,42.26,42.22,42.23,49800.0,29.5272,29.5272,29.4992,29.5062,49800.0
2014-08-19 11:50:00,42.24,42.24,42.21,42.24,110500.0,29.5132,29.5132,29.4922,29.5132,110500.0
2014-08-19 11:55:00,42.25,42.28,42.25,42.28,33600.0,29.5202,29.5411,29.5202,29.5411,33600.0
2014-08-19 12:00:00,42.27,42.31,42.27,42.3,83500.0,29.5342,29.5621,29.5342,29.5551,83500.0
2014-08-19 12:05:00,42.29,42.3,42.27,42.28,30800.0,29.5481,29.5551,29.5342,29.5411,30800.0
2014-08-19 12:10:00,42.27,42.27,42.25,42.25,5600.0,29.5342,29.5342,29.5202,29.5202,5600.0
2014-08-19 12:15:00,42.26,42.28,42.26,42.27,63700.0,29.5272,29.5411,29.5272,29.5342,63700.0
2014-08-19 12:20:00,42.27,42.27,42.24,42.25,220400.0,29.5342,29.5342,29.5132,29.5202,220400.0
2014-08-19 12:25:00,42.26,42.29,42.25,42.29,58400.0,29.5272,29.5481,29.5202,29.5481,58400.0
2014-08-19 12:30:00,42.29,42.29,42.24,42.24,144000.0,29.5481,29.5481,29.5132,29.5132,144000.0
2014-08-19 12:35:00,42.24,42.26,42.24,42.25,43400.0,29.5132,29.5272,29.5132,29.5202,43400.0
2014-08-19 12:40:00,42.26,42.26,42.25,42.26,9700.0,29.5272,29.5272,29.5202,29.5272,9700.0
2014-08-19 12:45:00,42.26,42.28,42.26,42.27,29700.0,29.5272,29.5411,29.5272,29.5342,29700.0
2014-08-19 12:50:00,42.27,42.3,42.25,42.3,25600.0,29.5342,29.5551,29.5202,29.5551,25600.0
2014-08-19 12:55:00,42.3,42.32,42.29,42.3,57500.0,29.5551,29.5691,29.5481,29.5551,57500.0
2014-08-19 13:00:00,42.31,42.32,42.3,42.31,18800.0,29.5621,29.5691,29.5551,29.5621,18800.0
2014-08-19 13:05:00,42.31,42.32,42.3,42.32,16300.0,29.5621,29.5691,29.5551,29.5691,16300.0
2014-08-19 13:10:00,42.32,42.32,42.3,42.3,9900.0,29.5691,29.5691,29.5551,29.5551,9900.0
2014-08-19 13:15:00,42.3,42.32,42.27,42.29,83800.0,29.5551,29.5691,29.5342,29.5481,83800.0
2014-08-19 13:20:00,42.29,42.29,42.28,42.28,9100.0,29.5481,29.5481,29.5411,29.5411,9100.0
2014-08-19 13:25:00,42.29,42.29,42.28,42.29,5100.0,29.5481,29.5481,29.5411,29.5481,5100.0
2014-08-19 13:30:00,42.28,42.31,42.28,42.31,62100.0,29.5411,29.5621,29.5411,29.5621,62100.0
2014-08-19 13:35:00,42.31,42.32,42.28,42.28,15600.0,29.5621,29.5691,29.5411,29.5411,15600.0
2014-08-19 13:40:00,42.29,42.31,42.28,42.3,17900.0,29.5481,29.5621,29.5411,29.5551,17900.0
2014-08-19 13:45:00,42.29,42.3,42.29,42.3,7000.0,29.5481,29.5551,29.5481,29.5551,7000.0
2014-08-19 13:50:00,42.3,42.31,42.29,42.31,23600.0,29.5551,29.5621,29.5481,29.5621,23600.0
2014-08-19 13:55:00,42.31,42.32,42.29,42.3,43500.0,29.5621,29.5691,29.5481,29.5551,43500.0
2014-08-19 14:00:00,42.3,42.33,42.3,42.32,33100.0,29.5551,29.5761,29.5551,29.5691,33100.0
2014-08-19 14:05:00,42.32,42.33,42.31,42.31,51600.0,29.5691,29.5761,29.5621,29.5621,51600.0
2014-08-19 14:10:00,42.32,42.34,42.31,42.33,125000.0,29.5691,29.5831,29.5621,29.5761,125000.0
2014-08-19 14:15:00,42.33,42.33,42.31,42.32,26500.0,29.5761,29.5761,29.5621,29.5691,26500.0
2014-08-19 14:20:00,42.32,42.34,42.29,42.3,483700.0,29.5691,29.5831,29.5481,29.5551,483700.0
2014-08-19 14:25:00,42.3,42.33,42.3,42.33,29200.0,29.5551,29.5761,29.5551,29.5761,29200.0
2014-08-19 14:30:00,42.32,42.34,42.3,42.33,65700.0,29.5691,29.5831,29.5551,29.5761,65700.0
2014-08-19 14:35:00,42.33,42.33,42.31,42.31,101400.0,29.5761,29.5761,29.5621,29.5621,101400.0
2014-08-19 14:40:00,42.31,42.33,42.31,42.33,35900.0,29.5621,29.5761,29.5621,29.5761,35900.0
2014-08-19 14:45:00,42.33,42.33,42.32,42.33,7300.0,29.5761,29.5761,29.5691,29.5761,7300.0
2014-08-19 14:50:00,42.33,42.33,42.31,42.31,22600.0,29.5761,29.5761,29.5621,29.5621,22600.0
2014-08-19 14:55:00,42.31,42.33,42.31,42.33,93500.0,29.5621,29.5761,29.5621,29.5761,93500.0
2014-08-19 15:00:00,42.33,42.36,42.33,42.36,71100.0,29.5761,29.597,29.5761,29.597,71100.0
2014-08-19 15:05:00,42.35,42.36,42.34,42.34,15600.0,29.5901,29.597,29.5831,29.5831,15600.0
2014-08-19 15:10:00,42.34,42.36,42.34,42.35,39400.0,29.5831,29.597,29.5831,29.5901,39400.0
2014-08-19 15:15:00,42.35,42.36,42.33,42.33,27400.0,29.5901,29.597,29.5761,29.5761,27400.0
2014-08-19 15:20:00,42.33,42.33,42.31,42.31,55800.0,29.5761,29.5761,29.5621,29.5621,55800.0
2014-08-19 15:25:00,42.31,42.32,42.3,42.3,29100.0,29.5621,29.5691,29.5551,29.5551,29100.0
2014-08-19 15:30:00,42.3,42.31,42.3,42.3,33100.0,29.5551,29.5621,29.5551,29.5551,33100.0
2014-08-19 15:35:00,42.3,42.31,42.3,42.3,35600.0,29.5551,29.5621,29.5551,29.5551,35600.0
2014-08-19 15:40:00,42.3,42.34,42.3,42.34,86400.0,29.5551,29.5831,29.5551,29.5831,86400.0
2014-08-19 15:45:00,42.34,42.35,42.33,42.34,139300.0,29.5831,29.5901,29.5761,29.5831,139300.0
2014-08-19 15:50:00,42.34,42.37,42.34,42.37,112000.0,29.5831,29.604,29.5831,29.604,112000.0
2014-08-19 15:55:00,42.37,42.4,42.36,42.39,369200.0,29.604,29.625,29.597,29.618,369200.0
2014-08-20 09:30:00,42.37,42.37,42.3,42.33,148500.0,29.604,29.604,29.5551,29.5761,148500.0
2014-08-20 09:35:00,42.33,42.39,42.3,42.3,117600.0,29.5761,29.618,29.5551,29.5551,117600.0
2014-08-20 09:40:00,42.3,42.34,42.27,42.31,68900.0,29.5551,29.5831,29.5342,29.5621,68900.0
2014-08-20 09:45:00,42.31,42.34,42.3,42.34,115200.0,29.5621,29.5831,29.5551,29.5831,115200.0
2014-08-20 09:50:00,42.33,42.36,42.33,42.34,29900.0,29.5761,29.597,29.5761,29.5831,29900.0
2014-08-20 09:55:00,42.34,42.34,42.29,42.3,77300.0,29.5831,29.5831,29.5481,29.5551,77300.0
2014-08-20 10:00:00,42.31,42.33,42.29,42.31,138400.0,29.5621,29.5761,29.5481,29.5621,138400.0
2014-08-20 10:05:00,42.32,42.36,42.32,42.33,58800.0,29.5691,29.597,29.5691,29.5761,58800.0
2014-08-20 10:10:00,42.33,42.36,42.32,42.34,65100.0,29.5761,29.597,29.5691,29.5831,65100.0
2014-08-20 10:15:00,42.34,42.4,42.34,42.4,67000.0,29.5831,29.625,29.5831,29.625,67000.0
2014-08-20 10:20:00,42.41,42.46,42.37,42.45,59000.0,29.632,29.6669,29.604,29.6599,59000.0
2014-08-20 10:25:00,42.45,42.47,42.42,42.47,76700.0,29.6599,29.6739,29.639,29.6739,76700.0
2014-08-20 10:30:00,42.47,42.48,42.45,42.46,55200.0,29.6739,29.6809,29.6599,29.6669,55200.0
2014-08-20 10:35:00,42.46,42.47,42.44,42.46,54000.0,29.6669,29.6739,29.6529,29.6669,54000.0
2014-08-20 10:40:00,42.47,42.47,42.42,42.42,99300.0,29.6739,29.6739,29.639,29.639,99300.0
2014-08-20 10:45:00,42.42,42.43,42.4,42.42,36900.0,29.639,29.646,29.625,29.639,36900.0
2014-08-20 10:50:00,42.42,42.45,42.4,42.44,41100.0,29.639,29.6599,29.625,29.6529,41100.0
2014-08-20 10:55:00,42.44,42.46,42.43,42.44,47600.0,29.6529,29.6669,29.646,29.6529,47600.0
2014-08-20 11:00:00,42.44,42.46,42.44,42.46,21200.0,29.6529,29.6669,29.6529,29.6669,21200.0
2014-08-20 11:05:00,42.46,42.46,42.45,42.45,24400.0,29.6669,29.6669,29.6599,29.6599,24400.0
2014-08-20 11:10:00,42.45,42.47,42.45,42.47,27500.0,29.6599,29.6739,29.6599,29.6739,27500.0
2014-08-20 11:15:00,42.46,42.47,42.43,42.43,144200.0,29.6669,29.6739,29.646,29.646,144200.0
2014-08-20 11:20:00,42.43,42.45,42.42,42.44,97700.0,29.646,29.6599,29.639,29.6529,97700.0
2014-08-20 11:25:00,42.44,42.47,42.42,42.42,204200.0,29.6529,29.6739,29.639,29.639,204200.0
2014-08-20 11:30:00,42.42,42.46,42.42,42.43,53700.0,29.639,29.6669,29.639,29.646,53700.0
2014-08-20 11:35:00,42.43,42.44,42.4,42.41,53700.0,29.646,29.6529,29.625,29.632,53700.0
2014-08-20 11:40:00,42.41,42.42,42.39,42.39,43500.0,29.632,29.639,29.618,29.618,43500.0
2014-08-20 11:45:00,42.39,42.4,42.38,42.39,28000.0,29.618,29.625,29.611,29.618,28000.0
2014-08-20 11:50:00,42.4,42.4,42.36,42.36,107600.0,29.625,29.625,29.597,29.597,107600.0
2014-08-20 11:55:00,42.36,42.39,42.35,42.39,40800.0,29.597,29.618,29.5901,29.618,40800.0
2014-08-20 12:00:00,42.38,42.38,42.37,42.37,13600.0,29.611,29.611,29.604,29.604,13600.0
2014-08-20 12:05:00,42.37,42.38,42.37,42.38,13900.0,29.604,29.611,29.604,29.611,13900.0
2014-08-20 12:10:00,42.37,42.38,42.35,42.36,53100.0,29.604,29.611,29.5901,29.597,53100.0
2014-08-20 12:15:00,42.35,42.38,42.34,42.37,40400.0,29.5901,29.611,29.5831,29.604,40400.0
2014-08-20 12:20:00,42.36,42.38,42.36,42.36,31000.0,29.597,29.611,29.597,29.597,31000.0
2014-08-20 12:25:00,42.36,42.37,42.34,42.37,25900.0,29.597,29.604,29.5831,29.604,25900.0
2014-08-20 12:30:00,42.37,42.37,42.35,42.35,7400.0,29.604,29.604,29.5901,29.5901,7400.0
2014-08-20 12:35:00,42.35,42.36,42.35,42.35,15700.0,29.5901,29.597,29.5901,29.5901,15700.0
2014-08-20 12:40:00,42.35,42.36,42.33,42.33,10100.0,29.5901,29.597,29.5761,29.5761,10100.0
2014-08-20 12:45:00,42.33,42.34,42.33,42.33,19100.0,29.5761,29.5831,29.5761,29.5761,19100.0
2014-08-20 12:50:00,42.33,42.34,42.32,42.33,53200.0,29.5761,29.5831,29.5691,29.5761,53200.0
2014-08-20 12:55:00,42.33,42.34,42.33,42.33,36300.0,29.5761,29.5831,29.5761,29.5761,36300.0
2014-08-20 13:00:00,42.34,42.34,42.31,42.31,19200.0,29.5831,29.5831,29.5621,29.5621,19200.0
2014-08-20 13:05:00,42.31,42.34,42.31,42.33,40000.0,29.5621,29.5831,29.5621,29.5761,40000.0
2014-08-20 13:10:00,42.33,42.33,42.32,42.32,38400.0,29.5761,29.5761,29.5691,29.5691,38400.0
2014-08-20 13:15:00,42.32,42.37,42.32,42.37,99700.0,29.5691,29.604,29.5691,29.604,99700.0
2014-08-20 13:20:00,42.37,42.4,42.36,42.39,32500.0,29.604,29.625,29.597,29.618,32500.0
2014-08-20 13:25:00,42.38,42.4,42.36,42.36,55600.0,29.611,29.625,29.597,29.597,55600.0
2014-08-20 13:30:00,42.37,42.4,42.36,42.4,31000.0,29.604,29.625,29.597,29.625,31000.0
2014-08-20 13:35:00,42.39,42.4,42.37,42.38,24500.0,29.618,29.625,29.604,29.611,24500.0
2014-08-20 13:40:00,42.38,42.4,42.37,42.39,20500.0,29.611,29.625,29.604,29.618,20500.0
2014-08-20 13:45:00,42.38,42.39,42.36,42.36,21700.0,29.611,29.618,29.597,29.597,21700.0
2014-08-20 13:50:00,42.35,42.37,42.35,42.35,15200.0,29.5901,29.604,29.5901,29.5901,15200.0
2014-08-20 13:55:00,42.36,42.38,42.35,42.37,22000.0,29.597,29.611,29.5901,29.604,22000.0
2014-08-20 14:00:00,42.36,42.36,42.26,42.27,277800.0,29.597,29.597,29.5272,29.5342,277800.0
2014-08-20 14:05:00,42.27,42.29,42.23,42.25,187800.0,29.5342,29.5481,29.5062,29.5202,187800.0
2014-08-20 14:10:00,42.25,42.29,42.23,42.23,116900.0,29.5202,29.5481,29.5062,29.5062,116900.0
2014-08-20 14:15:00,42.22,42.29,42.22,42.28,114600.0,29.4992,29.5481,29.4992,29.5411,114600.0
2014-08-20 14:20:00,42.28,42.3,42.25,42.26,176000.0,29.5411,29.5551,29.5202,29.5272,176000.0
2014-08-20 14:25:00,42.26,42.28,42.26,42.28,60400.0,29.5272,29.5411,29.5272,29.5411,60400.0
2014-08-20 14:30:00,42.28,42.33,42.28,42.32,63900.0,29.5411,29.5761,29.5411,29.5691,63900.0
2014-08-20 14:35:00,42.33,42.37,42.32,42.36,88000.0,29.5761,29.604,29.5691,29.597,88000.0
2014-08-20 14:40:00,42.36,42.36,42.34,42.35,30400.0,29.597,29.597,29.5831,29.5901,30400.0
2014-08-20 14:45:00,42.36,42.4,42.35,42.39,88500.0,29.597,29.625,29.5901,29.618,88500.0
2014-08-20 14:50:00,42.39,42.43,42.39,42.42,49700.0,29.618,29.646,29.618,29.639,49700.0
2014-08-20 14:55:00,42.43,42.43,42.4,42.41,84500.0,29.646,29.646,29.625,29.632,84500.0
2014-08-20 15:00:00,42.42,42.46,42.41,42.44,57900.0,29.639,29.6669,29.632,29.6529,57900.0
2014-08-20 15:05:00,42.44,42.46,42.42,42.45,37800.0,29.6529,29.6669,29.639,29.6599,37800.0
2014-08-20 15:10:00,42.46,42.48,42.43,42.45,52700.0,29.6669,29.6809,29.646,29.6599,52700.0
2014-08-20 15:15:00,42.45,42.47,42.43,42.46,107100.0,29.6599,29.6739,29.646,29.6669,107100.0
2014-08-20 15:20:00,42.46,42.48,42.43,42.45,80400.0,29.6669,29.6809,29.646,29.6599,80400.0
2014-08-20 15:25:00,42.45,42.45,42.43,42.45,90400.0,29.6599,29.6599,29.646,29.6599,90400.0
2014-08-20 15:30:00,42.46,42.47,42.44,42.47,45600.0,29.6669,29.6739,29.6529,29.6739,45600.0
2014-08-20 15:35:00,42.46,42.5,42.46,42.5,59600.0,29.6669,29.6949,29.6669,29.6949,59600.0
2014-08-20 15:40:00,42.5,42.52,42.48,42.51,194200.0,29.6949,29.7088,29.6809,29.7018,194200.0
2014-08-20 15:45:00,42.52,42.52,42.49,42.51,56700.0,29.7088,29.7088,29.6879,29.7018,56700.0
2014-08-20 15:50:00,42.51,42.51,42.49,42.49,57200.0,29.7018,29.7018,29.6879,29.6879,57200.0
2014-08-20 15:55:00,42.49,42.5,42.47,42.47,187000.0,29.6879,29.6949,29.6739,29.6739,187000.0
2014-08-21 09:30:00,42.48,42.61,42.45,42.61,43900.0,29.6809,29.7717,29.6599,29.7717,43900.0
2014-08-21 09:35:00,42.59,42.71,42.59,42.71,171700.0,29.7577,29.8416,29.7577,29.8416,171700.0
2014-08-21 09:40:00,42.72,42.8,42.69,42.77,181600.0,29.8486,29.9045,29.8276,29.8835,181600.0
2014-08-21 09:45:00,42.77,42.82,42.77,42.79,130700.0,29.8835,29.9184,29.8835,29.8975,130700.0
2014-08-21 09:50:00,42.79,42.81,42.78,42.79,88300.0,29.8975,29.9115,29.8905,29.8975,88300.0
2014-08-21 09:55:00,42.79,42.79,42.72,42.73,134700.0,29.8975,29.8975,29.8486,29.8556,134700.0
2014-08-21 10:00:00,42.73,42.77,42.7,42.73,200100.0,29.8556,29.8835,29.8346,29.8556,200100.0
2014-08-21 10:05:00,42.74,42.76,42.72,42.73,167900.0,29.8626,29.8765,29.8486,29.8556,167900.0
2014-08-21 10:10:00,42.72,42.73,42.63,42.64,211000.0,29.8486,29.8556,29.7857,29.7927,211000.0
2014-08-21 10:15:00,42.64,42.69,42.62,42.69,390000.0,29.7927,29.8276,29.7787,29.8276,390000.0
2014-08-21 10:20:00,42.68,42.69,42.62,42.64,147500.0,29.8206,29.8276,29.7787,29.7927,147500.0
2014-08-21 10:25:00,42.64,42.67,42.57,42.57,153600.0,29.7927,29.8136,29.7438,29.7438,153600.0
2014-08-21 10:30:00,42.57,42.57,42.47,42.54,155900.0,29.7438,29.7438,29.6739,29.7228,155900.0
2014-08-21 10:35:00,42.54,42.66,42.54,42.66,26100.0,29.7228,29.8067,29.7228,29.8067,26100.0
2014-08-21 10:40:00,42.65,42.7,42.64,42.66,67400.0,29.7997,29.8346,29.7927,29.8067,67400.0
2014-08-21 10:45:00,42.66,42.66,42.61,42.65,53000.0,29.8067,29.8067,29.7717,29.7997,53000.0
2014-08-21 10:50:00,42.64,42.68,42.63,42.68,56500.0,29.7927,29.8206,29.7857,29.8206,56500.0
2014-08-21 10:55:00,42.68,42.72,42.67,42.7,109500.0,29.8206,29.8486,29.8136,29.8346,109500.0
2014-08-21 11:00:00,42.69,42.71,42.67,42.68,155500.0,29.8276,29.8416,29.8136,29.8206,155500.0
2014-08-21 11:05:00,42.68,42.7,42.62,42.63,159100.0,29.8206,29.8346,29.7787,29.7857,159100.0
2014-08-21 11:10:00,42.64,42.64,42.6,42.6,95600.0,29.7927,29.7927,29.7647,29.7647,95600.0
2014-08-21 11:15:00,42.6,42.63,42.6,42.6,32900.0,29.7647,29.7857,29.7647,29.7647,32900.0
2014-08-21 11:20:00,42.59,42.64,42.59,42.61,24600.0,29.7577,29.7927,29.7577,29.7717,24600.0
2014-08-21 11:25:00,42.62,42.65,42.62,42.63,27300.0,29.7787,29.7997,29.7787,29.7857,27300.0
2014-08-21 11:30:00,42.62,42.63,42.6,42.63,39600.0,29.7787,29.7857,29.7647,29.7857,39600.0
2014-08-21 11:35:00,42.63,42.65,42.63,42.64,51200.0,29.7857,29.7997,29.7857,29.7927,51200.0
2014-08-21 11:40:00,42.64,42.66,42.64,42.65,17900.0,29.7927,29.8067,29.7927,29.7997,17900.0
2014-08-21 11:45:00,42.64,42.64,42.59,42.59,126600.0,29.7927,29.7927,29.7577,29.7577,126600.0
2014-08-21 11:50:00,42.59,42.61,42.59,42.61,38300.0,29.7577,29.7717,29.7577,29.7717,38300.0
2014-08-21 11:55:00,42.61,42.62,42.59,42.6,21400.0,29.7717,29.7787,29.7577,29.7647,21400.0
2014-08-21 12:00:00,42.61,42.67,42.61,42.65,27500.0,29.7717,29.8136,29.7717,29.7997,27500.0
2014-08-21 12:05:00,42.64,42.65,42.6,42.6,95300.0,29.7927,29.7997,29.7647,29.7647,95300.0
2014-08-21 12:10:00,42.59,42.6,42.55,42.55,31000.0,29.7577,29.7647,29.7298,29.7298,31000.0
2014-08-21 12:15:00,42.56,42.57,42.54,42.54,41700.0,29.7368,29.7438,29.7228,29.7228,41700.0
2014-08-21 12:20:00,42.54,42.55,42.52,42.53,150100.0,29.7228,29.7298,29.7088,29.7158,150100.0
2014-08-21 12:25:00,42.52,42.54,42.5,42.52,101500.0,29.7088,29.7228,29.6949,29.7088,101500.0
2014-08-21 12:30:00,42.54,42.56,42.52,42.56,33800.0,29.7228,29.7368,29.7088,29.7368,33800.0
2014-08-21 12:35:00,42.56,42.59,42.55,42.58,54200.0,29.7368,29.7577,29.7298,29.7508,54200.0
2014-08-21 12:40:00,42.59,42.61,42.57,42.58,115800.0,29.7577,29.7717,29.7438,29.7508,115800.0
2014-08-21 12:45:00,42.58,42.6,42.56,42.56,54200.0,29.7508,29.7647,29.7368,29.7368,54200.0
2014-08-21 12:50:00,42.56,42.57,42.54,42.56,42800.0,29.7368,29.7438,29.7228,29.7368,42800.0
2014-08-21 12:55:00,42.56,42.57,42.54,42.54,21900.0,29.7368,29.7438,29.7228,29.7228,21900.0
2014-08-21 13:00:00,42.54,42.56,42.54,42.56,15100.0,29.7228,29.7368,29.7228,29.7368,15100.0
2014-08-21 13:05:00,42.55,42.56,42.54,42.54,10500.0,29.7298,29.7368,29.7228,29.7228,10500.0
2014-08-21 13:10:00,42.55,42.59,42.54,42.58,41200.0,29.7298,29.7577,29.7228,29.7508,41200.0
2014-08-21 13:15:00,42.59,42.61,42.57,42.6,116200.0,29.7577,29.7717,29.7438,29.7647,116200.0
2014-08-21 13:20:00,42.59,42.64,42.58,42.63,34500.0,29.7577,29.7927,29.7508,29.7857,34500.0
2014-08-21 13:25:00,42.64,42.64,42.61,42.61,91800.0,29.7927,29.7927,29.7717,29.7717,91800.0
2014-08-21 13:30:00,42.61,42.62,42.6,42.61,22400.0,29.7717,29.7787,29.7647,29.7717,22400.0
2014-08-21 13:35:00,42.61,42.61,42.58,42.6,35900.0,29.7717,29.7717,29.7508,29.7647,35900.0
2014-08-21 13:40:00,42.59,42.62,42.59,42.59,36700.0,29.7577,29.7787,29.7577,29.7577,36700.0
2014-08-21 13:45:00,42.6,42.63,42.6,42.63,18600.0,29.7647,29.7857,29.7647,29.7857,18600.0
2014-08-21 13:50:00,42.62,42.63,42.61,42.62,19700.0,29.7787,29.7857,29.7717,29.7787,19700.0
2014-08-21 13:55:00,42.63,42.64,42.6,42.63,76100.0,29.7857,29.7927,29.7647,29.7857,76100.0
2014-08-21 14:00:00,42.63,42.64,42.61,42.62,20500.0,29.7857,29.7927,29.7717,29.7787,20500.0
2014-08-21 14:05:00,42.62,42.63,42.61,42.61,25900.0,29.7787,29.7857,29.7717,29.7717,25900.0
2014-08-21 14:10:00,42.61,42.61,42.59,42.6,18100.0,29.7717,29.7717,29.7577,29.7647,18100.0
2014-08-21 14:15:00,42.59,42.61,42.59,42.6,63200.0,29.7577,29.7717,29.7577,29.7647,63200.0
2014-08-21 14:20:00,42.59,42.61,42.59,42.6,94500.0,29.7577,29.7717,29.7577,29.7647,94500.0
2014-08-21 14:25:00,42.6,42.6,42.59,42.59,14800.0,29.7647,29.7647,29.7577,29.7577,14800.0
2014-08-21 14:30:00,42.58,42.59,42.56,42.56,20800.0,29.7508,29.7577,29.7368,29.7368,20800.0
2014-08-21 14:35:00,42.57,42.57,42.55,42.55,14800.0,29.7438,29.7438,29.7298,29.7298,14800.0
2014-08-21 14:40:00,42.55,42.55,42.51,42.52,53200.0,29.7298,29.7298,29.7018,29.7088,53200.0
2014-08-21 14:45:00,42.52,42.54,42.52,42.54,84400.0,29.7088,29.7228,29.7088,29.7228,84400.0
2014-08-21 14:50:00,42.54,42.58,42.54,42.58,43100.0,29.7228,29.7508,29.7228,29.7508,43100.0
2014-08-21 14:55:00,42.58,42.59,42.56,42.57,40300.0,29.7508,29.7577,29.7368,29.7438,40300.0
2014-08-21 15:00:00,42.57,42.58,42.56,42.57,42200.0,29.7438,29.7508,29.7368,29.7438,42200.0
2014-08-21 15:05:00,42.58,42.59,42.57,42.59,74800.0,29.7508,29.7577,29.7438,29.7577,74800.0
2014-08-21 15:10:00,42.59,42.6,42.58,42.59,56700.0,29.7577,29.7647,29.7508,29.7577,56700.0
2014-08-21 15:15:00,42.6,42.61,42.56,42.56,63900.0,29.7647,29.7717,29.7368,29.7368,63900.0
2014-08-21 15:20:00,42.56,42.57,42.54,42.57,78700.0,29.7368,29.7438,29.7228,29.7438,78700.0
2014-08-21 15:25:00,42.57,42.57,42.55,42.57,71900.0,29.7438,29.7438,29.7298,29.7438,71900.0
2014-08-21 15:30:00,42.57,42.58,42.54,42.55,48500.0,29.7438,29.7508,29.7228,29.7298,48500.0
2014-08-21 15:35:00,42.55,42.56,42.54,42.54,100900.0,29.7298,29.7368,29.7228,29.7228,100900.0
2014-08-21 15:40:00,42.55,42.56,42.54,42.56,26100.0,29.7298,29.7368,29.7228,29.7368,26100.0
2014-08-21 15:45:00,42.56,42.58,42.56,42.56,87500.0,29.7368,29.7508,29.7368,29.7368,87500.0
2014-08-21 15:50:00,42.57,42.58,42.56,42.57,125000.0,29.7438,29.7508,29.7368,29.7438,125000.0
2014-08-21 15:55:00,42.57,42.58,42.56,42.57,441600.0,29.7438,29.7508,29.7368,29.7438,441600.0
2014-08-22 09:30:00,42.75,42.75,42.6,42.61,190100.0,29.8695,29.8695,29.7647,29.7717,190100.0
2014-08-22 09:35:00,42.62,42.73,42.61,42.71,193300.0,29.7787,29.8556,29.7717,29.8416,193300.0
2014-08-22 09:40:00,42.71,42.73,42.66,42.71,213200.0,29.8416,29.8556,29.8067,29.8416,213200.0
2014-08-22 09:45:00,42.71,42.75,42.7,42.75,61900.0,29.8416,29.8695,29.8346,29.8695,61900.0
2014-08-22 09:50:00,42.74,42.74,42.7,42.71,36200.0,29.8626,29.8626,29.8346,29.8416,36200.0
2014-08-22 09:55:00,42.71,42.71,42.63,42.65,210000.0,29.8416,29.8416,29.7857,29.7997,210000.0
2014-08-22 10:00:00,42.66,42.71,42.63,42.64,140800.0,29.8067,29.8416,29.7857,29.7927,140800.0
2014-08-22 10:05:00,42.65,42.66,42.54,42.54,288200.0,29.7997,29.8067,29.7228,29.7228,288200.0
2014-08-22 10:10:00,42.55,42.57,42.53,42.54,96100.0,29.7298,29.7438,29.7158,29.7228,96100.0
2014-08-22 10:15:00,42.55,42.56,42.42,42.46,340000.0,29.7298,29.7368,29.639,29.6669,340000.0
2014-08-22 10:20:00,42.46,42.47,42.4,42.44,160400.0,29.6669,29.6739,29.625,29.6529,160400.0
2014-08-22 10:25:00,42.44,42.45,42.36,42.37,227100.0,29.6529,29.6599,29.597,29.604,227100.0
2014-08-22 10:30:00,42.38,42.4,42.36,42.39,138700.0,29.611,29.625,29.597,29.618,138700.0
2014-08-22 10:35:00,42.39,42.39,42.28,42.31,187200.0,29.618,29.618,29.5411,29.5621,187200.0
2014-08-22 10:40:00,42.31,42.32,42.25,42.32,109800.0,29.5621,29.5691,29.5202,29.5691,109800.0
2014-08-22 10:45:00,42.32,42.35,42.3,42.34,90800.0,29.5691,29.5901,29.5551,29.5831,90800.0
2014-08-22 10:50:00,42.35,42.36,42.32,42.33,41600.0,29.5901,29.597,29.5691,29.5761,41600.0
2014-08-22 10:55:00,42.32,42.34,42.27,42.28,123200.0,29.5691,29.5831,29.5342,29.5411,123200.0
2014-08-22 11:00:00,42.28,42.31,42.22,42.26,345600.0,29.5411,29.5621,29.4992,29.5272,345600.0
2014-08-22 11:05:00,42.26,42.29,42.21,42.29,94500.0,29.5272,29.5481,29.4922,29.5481,94500.0
2014-08-22 11:10:00,42.29,42.3,42.26,42.3,96000.0,29.5481,29.5551,29.5272,29.5551,96000.0
2014-08-22 11:15:00,42.3,42.31,42.27,42.28,81700.0,29.5551,29.5621,29.5342,29.5411,81700.0
2014-08-22 11:20:00,42.28,42.3,42.27,42.28,41800.0,29.5411,29.5551,29.5342,29.5411,41800.0
2014-08-22 11:25:00,42.29,42.32,42.26,42.31,83300.0,29.5481,29.5691,29.5272,29.5621,83300.0
2014-08-22 11:30:00,42.31,42.34,42.3,42.34,45700.0,29.5621,29.5831,29.5551,29.5831,45700.0
2014-08-22 11:35:00,42.34,42.34,42.3,42.32,44600.0,29.5831,29.5831,29.5551,29.5691,44600.0
2014-08-22 11:40:00,42.32,42.34,42.31,42.33,20500.0,29.5691,29.5831,29.5621,29.5761,20500.0
2014-08-22 11:45:00,42.33,42.35,42.33,42.35,27600.0,29.5761,29.5901,29.5761,29.5901,27600.0
2014-08-22 11:50:00,42.35,42.39,42.34,42.38,41000.0,29.5901,29.618,29.5831,29.611,41000.0
2014-08-22 11:55:00,42.38,42.43,42.38,42.4,112800.0,29.611,29.646,29.611,29.625,112800.0
2014-08-22 12:00:00,42.41,42.41,42.38,42.38,34500.0,29.632,29.632,29.611,29.611,34500.0
2014-08-22 12:05:00,42.37,42.43,42.37,42.43,74900.0,29.604,29.646,29.604,29.646,74900.0
2014-08-22 12:10:00,42.43,42.52,42.43,42.51,32700.0,29.646,29.7088,29.646,29.7018,32700.0
2014-08-22 12:15:00,42.52,42.53,42.5,42.52,40000.0,29.7088,29.7158,29.6949,29.7088,40000.0
2014-08-22 12:20:00,42.52,42.58,42.52,42.57,57300.0,29.7088,29.7508,29.7088,29.7438,57300.0
2014-08-22 12:25:00,42.58,42.59,42.55,42.56,25900.0,29.7508,29.7577,29.7298,29.7368,25900.0
2014-08-22 12:30:00,42.55,42.57,42.54,42.56,56500.0,29.7298,29.7438,29.7228,29.7368,56500.0
2014-08-22 12:35:00,42.56,42.56,42.51,42.53,47000.0,29.7368,29.7368,29.7018,29.7158,47000.0
2014-08-22 12:40:00,42.53,42.54,42.5,42.53,35200.0,29.7158,29.7228,29.6949,29.7158,35200.0
2014-08-22 12:45:00,42.53,42.53,42.51,42.52,17000.0,29.7158,29.7158,29.7018,29.7088,17000.0
2014-08-22 12:50:00,42.51,42.52,42.5,42.51,42400.0,29.7018,29.7088,29.6949,29.7018,42400.0
2014-08-22 12:55:00,42.51,42.54,42.51,42.54,18200.0,29.7018,29.7228,29.7018,29.7228,18200.0
2014-08-22 13:00:00,42.54,42.57,42.54,42.57,15100.0,29.7228,29.7438,29.7228,29.7438,15100.0
2014-08-22 13:05:00,42.57,42.58,42.55,42.56,48700.0,29.7438,29.7508,29.7298,29.7368,48700.0
2014-08-22 13:10:00,42.55,42.58,42.55,42.57,38700.0,29.7298,29.7508,29.7298,29.7438,38700.0
2014-08-22 13:15:00,42.57,42.58,42.54,42.58,42500.0,29.7438,29.7508,29.7228,29.7508,42500.0
2014-08-22 13:20:00,42.58,42.58,42.55,42.56,27800.0,29.7508,29.7508,29.7298,29.7368,27800.0
2014-08-22 13:25:00,42.56,42.58,42.55,42.57,26500.0,29.7368,29.7508,29.7298,29.7438,26500.0
2014-08-22 13:30:00,42.56,42.59,42.55,42.55,41400.0,29.7368,29.7577,29.7298,29.7298,41400.0
2014-08-22 13:35:00,42.56,42.58,42.55,42.56,43700.0,29.7368,29.7508,29.7298,29.7368,43700.0
2014-08-22 13:40:00,42.56,42.59,42.55,42.57,62000.0,29.7368,29.7577,29.7298,29.7438,62000.0
2014-08-22 13:45:00,42.56,42.59,42.55,42.58,36100.0,29.7368,29.7577,29.7298,29.7508,36100.0
2014-08-22 13:50:00,42.58,42.59,42.56,42.57,87900.0,29.7508,29.7577,29.7368,29.7438,87900.0
2014-08-22 13:55:00,42.57,42.57,42.55,42.57,75900.0,29.7438,29.7438,29.7298,29.7438,75900.0
2014-08-22 14:00:00,42.57,42.57,42.54,42.55,49100.0,29.7438,29.7438,29.7228,29.7298,49100.0
2014-08-22 14:05:00,42.55,42.55,42.5,42.54,32100.0,29.7298,29.7298,29.6949,29.7228,32100.0
2014-08-22 14:10:00,42.54,42.58,42.53,42.58,23800.0,29.7228,29.7508,29.7158,29.7508,23800.0
2014-08-22 14:15:00,42.59,42.61,42.58,42.6,17500.0,29.7577,29.7717,29.7508,29.7647,17500.0
2014-08-22 14:20:00,42.59,42.59,42.57,42.57,25300.0,29.7577,29.7577,29.7438,29.7438,25300.0
2014-08-22 14:25:00,42.58,42.59,42.54,42.54,305200.0,29.7508,29.7577,29.7228,29.7228,305200.0
2014-08-22 14:30:00,42.54,42.54,42.49,42.52,156000.0,29.7228,29.7228,29.6879,29.7088,156000.0
2014-08-22 14:35:00,42.51,42.52,42.48,42.49,68100.0,29.7018,29.7088,29.6809,29.6879,68100.0
2014-08-22 14:40:00,42.5,42.51,42.47,42.5,54800.0,29.6949,29.7018,29.6739,29.6949,54800.0
2014-08-22 14:45:00,42.5,42.51,42.49,42.49,22000.0,29.6949,29.7018,29.6879,29.6879,22000.0
2014-08-22 14:50:00,42.5,42.52,42.49,42.5,49000.0,29.6949,29.7088,29.6879,29.6949,49000.0
2014-08-22 14:55:00,42.5,42.51,42.49,42.49,21900.0,29.6949,29.7018,29.6879,29.6879,21900.0
2014-08-22 15:00:00,42.49,42.5,42.46,42.48,56400.0,29.6879,29.6949,29.6669,29.6809,56400.0
2014-08-22 15:05:00,42.47,42.52,42.46,42.51,78100.0,29.6739,29.7088,29.6669,29.7018,78100.0
2014-08-22 15:10:00,42.52,42.54,42.51,42.52,23000.0,29.7088,29.7228,29.7018,29.7088,23000.0
2014-08-22 15:15:00,42.52,42.57,42.51,42.57,27200.0,29.7088,29.7438,29.7018,29.7438,27200.0
2014-08-22 15:20:00,42.56,42.57,42.55,42.55,66200.0,29.7368,29.7438,29.7298,29.7298,66200.0
2014-08-22 15:25:00,42.54,42.56,42.54,42.55,57800.0,29.7228,29.7368,29.7228,29.7298,57800.0
2014-08-22 15:30:00,42.56,42.56,42.5,42.52,48600.0,29.7368,29.7368,29.6949,29.7088,48600.0
2014-08-22 15:35:00,42.52,42.53,42.5,42.52,53500.0,29.7088,29.7158,29.6949,29.7088,53500.0
2014-08-22 15:40:00,42.52,42.53,42.46,42.47,129000.0,29.7088,29.7158,29.6669,29.6739,129000.0
2014-08-22 15:45:00,42.47,42.48,42.45,42.46,45600.0,29.6739,29.6809,29.6599,29.6669,45600.0
2014-08-22 15:50:00,42.46,42.46,42.44,42.45,67500.0,29.6669,29.6669,29.6529,29.6599,67500.0
2014-08-22 15:55:00,42.44,42.46,42.44,42.45,204800.0,29.6529,29.6669,29.6529,29.6599,204800.0
2014-08-25 09:30:00,42.54,42.67,42.54,42.55,156300.0,29.7228,29.8136,29.7228,29.7298,156300.0
2014-08-25 09:35:00,42.55,42.59,42.54,42.57,199000.0,29.7298,29.7577,29.7228,29.7438,199000.0
2014-08-25 09:40:00,42.58,42.58,42.52,42.52,244100.0,29.7508,29.7508,29.7088,29.7088,244100.0
2014-08-25 09:45:00,42.53,42.58,42.51,42.58,52200.0,29.7158,29.7508,29.7018,29.7508,52200.0
2014-08-25 09:50:00,42.58,42.62,42.57,42.61,75800.0,29.7508,29.7787,29.7438,29.7717,75800.0
2014-08-25 09:55:00,42.6,42.64,42.6,42.61,95600.0,29.7647,29.7927,29.7647,29.7717,95600.0
2014-08-25 10:00:00,42.6,42.62,42.55,42.55,163000.0,29.7647,29.7787,29.7298,29.7298,163000.0
2014-08-25 10:05:00,42.55,42.58,42.54,42.56,114800.0,29.7298,29.7508,29.7228,29.7368,114800.0
2014-08-25 10:10:00,42.57,42.58,42.53,42.53,107700.0,29.7438,29.7508,29.7158,29.7158,107700.0
2014-08-25 10:15:00,42.54,42.56,42.53,42.56,89500.0,29.7228,29.7368,29.7158,29.7368,89500.0
2014-08-25 10:20:00,42.57,42.59,42.57,42.58,18700.0,29.7438,29.7577,29.7438,29.7508,18700.0
2014-08-25 10:25:00,42.59,42.63,42.58,42.63,14900.0,29.7577,29.7857,29.7508,29.7857,14900.0
2014-08-25 10:30:00,42.62,42.63,42.61,42.62,39400.0,29.7787,29.7857,29.7717,29.7787,39400.0
2014-08-25 10:35:00,42.62,42.66,42.61,42.66,46700.0,29.7787,29.8067,29.7717,29.8067,46700.0
2014-08-25 10:40:00,42.65,42.69,42.65,42.67,94200.0,29.7997,29.8276,29.7997,29.8136,94200.0
2014-08-25 10:45:00,42.67,42.72,42.67,42.7,30900.0,29.8136,29.8486,29.8136,29.8346,30900.0
2014-08-25 10:50:00,42.7,42.75,42.7,42.74,45900.0,29.8346,29.8695,29.8346,29.8626,45900.0
2014-08-25 10:55:00,42.73,42.76,42.73,42.75,31600.0,29.8556,29.8765,29.8556,29.8695,31600.0
2014-08-25 11:00:00,42.75,42.8,42.75,42.8,50900.0,29.8695,29.9045,29.8695,29.9045,50900.0
2014-08-25 11:05:00,42.8,42.85,42.8,42.82,134200.0,29.9045,29.9394,29.9045,29.9184,134200.0
2014-08-25 11:10:00,42.82,42.83,42.82,42.82,43400.0,29.9184,29.9254,29.9184,29.9184,43400.0
2014-08-25 11:15:00,42.82,42.82,42.8,42.81,69700.0,29.9184,29.9184,29.9045,29.9115,69700.0
2014-08-25 11:20:00,42.81,42.82,42.79,42.79,64000.0,29.9115,29.9184,29.8975,29.8975,64000.0
2014-08-25 11:25:00,42.79,42.83,42.78,42.83,36300.0,29.8975,29.9254,29.8905,29.9254,36300.0
2014-08-25 11:30:00,42.83,42.84,42.81,42.83,90600.0,29.9254,29.9324,29.9115,29.9254,90600.0
2014-08-25 11:35:00,42.83,42.83,42.79,42.82,24100.0,29.9254,29.9254,29.8975,29.9184,24100.0
2014-08-25 11:40:00,42.82,42.83,42.77,42.78,12000.0,29.9184,29.9254,29.8835,29.8905,12000.0
2014-08-25 11:45:00,42.79,42.79,42.76,42.78,47500.0,29.8975,29.8975,29.8765,29.8905,47500.0
2014-08-25 11:50:00,42.78,42.8,42.77,42.79,29900.0,29.8905,29.9045,29.8835,29.8975,29900.0
2014-08-25 11:55:00,42.79,42.8,42.78,42.78,15300.0,29.8975,29.9045,29.8905,29.8905,15300.0
2014-08-25 12:00:00,42.78,42.78,42.75,42.78,30200.0,29.8905,29.8905,29.8695,29.8905,30200.0
2014-08-25 12:05:00,42.78,42.8,42.78,42.8,12100.0,29.8905,29.9045,29.8905,29.9045,12100.0
2014-08-25 12:10:00,42.8,42.8,42.78,42.79,46000.0,29.9045,29.9045,29.8905,29.8975,46000.0
2014-08-25 12:15:00,42.79,42.81,42.79,42.8,25000.0,29.8975,29.9115,29.8975,29.9045,25000.0
2014-08-25 12:20:00,42.8,42.81,42.8,42.8,7300.0,29.9045,29.9115,29.9045,29.9045,7300.0
2014-08-25 12:25:00,42.8,42.81,42.79,42.81,19900.0,29.9045,29.9115,29.8975,29.9115,19900.0
2014-08-25 12:30:00,42.8,42.81,42.78,42.79,27400.0,29.9045,29.9115,29.8905,29.8975,27400.0
2014-08-25 12:35:00,42.79,42.79,42.77,42.77,23300.0,29.8975,29.8975,29.8835,29.8835,23300.0
2014-08-25 12:40:00,42.77,42.77,42.76,42.76,34000.0,29.8835,29.8835,29.8765,29.8765,34000.0
2014-08-25 12:45:00,42.76,42.76,42.73,42.73,53000.0,29.8765,29.8765,29.8556,29.8556,53000.0
2014-08-25 12:50:00,42.73,42.74,42.71,42.72,39400.0,29.8556,29.8626,29.8416,29.8486,39400.0
2014-08-25 12:55:00,42.71,42.72,42.7,42.71,34400.0,29.8416,29.8486,29.8346,29.8416,34400.0
2014-08-25 13:00:00,42.71,42.71,42.69,42.7,46800.0,29.8416,29.8416,29.8276,29.8346,46800.0
2014-08-25 13:05:00,42.69,42.72,42.68,42.71,173600.0,29.8276,29.8486,29.8206,29.8416,173600.0
2014-08-25 13:10:00,42.71,42.71,42.69,42.7,33600.0,29.8416,29.8416,29.8276,29.8346,33600.0
2014-08-25 13:15:00,42.69,42.7,42.68,42.68,24900.0,29.8276,29.8346,29.8206,29.8206,24900.0
2014-08-25 13:20:00,42.68,42.68,42.67,42.68,14800.0,29.8206,29.8206,29.8136,29.8206,14800.0
2014-08-25 13:25:00,42.68,42.71,42.68,42.71,42300.0,29.8206,29.8416,29.8206,29.8416,42300.0
2014-08-25 13:30:00,42.71,42.72,42.69,42.7,48100.0,29.8416,29.8486,29.8276,29.8346,48100.0
2014-08-25 13:35:00,42.7,42.71,42.69,42.7,62900.0,29.8346,29.8416,29.8276,29.8346,62900.0
2014-08-25 13:40:00,42.7,42.7,42.69,42.7,8100.0,29.8346,29.8346,29.8276,29.8346,8100.0
2014-08-25 13:45:00,42.69,42.7,42.69,42.69,65800.0,29.8276,29.8346,29.8276,29.8276,65800.0
2014-08-25 13:50:00,42.69,42.7,42.68,42.7,14300.0,29.8276,29.8346,29.8206,29.8346,14300.0
2014-08-25 13:55:00,42.7,42.75,42.7,42.72,85300.0,29.8346,29.8695,29.8346,29.8486,85300.0
2014-08-25 14:00:00,42.72,42.75,42.72,42.74,18300.0,29.8486,29.8695,29.8486,29.8626,18300.0
2014-08-25 14:05:00,42.73,42.74,42.73,42.73,38900.0,29.8556,29.8626,29.8556,29.8556,38900.0
2014-08-25 14:10:00,42.73,42.77,42.73,42.77,30800.0,29.8556,29.8835,29.8556,29.8835,30800.0
2014-08-25 14:15:00,42.78,42.78,42.76,42.76,17700.0,29.8905,29.8905,29.8765,29.8765,17700.0
2014-08-25 14:20:00,42.76,42.77,42.76,42.76,15400.0,29.8765,29.8835,29.8765,29.8765,15400.0
2014-08-25 14:25:00,42.77,42.77,42.73,42.76,69100.0,29.8835,29.8835,29.8556,29.8765,69100.0
2014-08-25 14:30:00,42.75,42.76,42.74,42.76,26900.0,29.8695,29.8765,29.8626,29.8765,26900.0
2014-08-25 14:35:00,42.76,42.76,42.74,42.76,18400.0,29.8765,29.8765,29.8626,29.8765,18400.0
2014-08-25 14:40:00,42.75,42.77,42.75,42.76,26400.0,29.8695,29.8835,29.8695,29.8765,26400.0
2014-08-25 14:45:00,42.76,42.77,42.74,42.75,67300.0,29.8765,29.8835,29.8626,29.8695,67300.0
2014-08-25 14:50:00,42.76,42.76,42.73,42.74,31800.0,29.8765,29.8765,29.8556,29.8626,31800.0
2014-08-25 14:55:00,42.74,42.76,42.73,42.74,88500.0,29.8626,29.8765,29.8556,29.8626,88500.0
2014-08-25 15:00:00,42.75,42.75,42.73,42.73,43900.0,29.8695,29.8695,29.8556,29.8556,43900.0
2014-08-25 15:05:00,42.73,42.75,42.73,42.74,45600.0,29.8556,29.8695,29.8556,29.8626,45600.0
2014-08-25 15:10:00,42.74,42.75,42.68,42.71,107400.0,29.8626,29.8695,29.8206,29.8416,107400.0
2014-08-25 15:15:00,42.71,42.71,42.69,42.71,26700.0,29.8416,29.8416,29.8276,29.8416,26700.0
2014-08-25 15:20:00,42.71,42.71,42.65,42.65,221900.0,29.8416,29.8416,29.7997,29.7997,221900.0
2014-08-25 15:25:00,42.66,42.67,42.65,42.66,54800.0,29.8067,29.8136,29.7997,29.8067,54800.0
2014-08-25 15:30:00,42.66,42.68,42.64,42.68,86100.0,29.8067,29.8206,29.7927,29.8206,86100.0
2014-08-25 15:35:00,42.68,42.69,42.66,42.69,59000.0,29.8206,29.8276,29.8067,29.8276,59000.0
2014-08-25 15:40:00,42.69,42.7,42.69,42.7,41700.0,29.8276,29.8346,29.8276,29.8346,41700.0
2014-08-25 15:45:00,42.7,42.72,42.69,42.71,98100.0,29.8346,29.8486,29.8276,29.8416,98100.0
2014-08-25 15:50:00,42.71,42.73,42.7,42.71,179400.0,29.8416,29.8556,29.8346,29.8416,179400.0
2014-08-25 15:55:00,42.71,42.74,42.7,42.74,322600.0,29.8416,29.8626,29.8346,29.8626,322600.0
2014-08-26 09:30:00,42.76,42.76,42.64,42.72,71000.0,29.8765,29.8765,29.7927,29.8486,71000.0
2014-08-26 09:35:00,42.72,42.84,42.72,42.83,53900.0,29.8486,29.9324,29.8486,29.9254,53900.0
2014-08-26 09:40:00,42.83,42.84,42.8,42.82,64700.0,29.9254,29.9324,29.9045,29.9184,64700.0
2014-08-26 09:45:00,42.82,42.84,42.81,42.84,32600.0,29.9184,29.9324,29.9115,29.9324,32600.0
2014-08-26 09:50:00,42.85,42.88,42.84,42.84,188300.0,29.9394,29.9604,29.9324,29.9324,188300.0
2014-08-26 09:55:00,42.84,42.84,42.77,42.78,37000.0,29.9324,29.9324,29.8835,29.8905,37000.0
2014-08-26 10:00:00,42.77,42.8,42.72,42.73,37100.0,29.8835,29.9045,29.8486,29.8556,37100.0
2014-08-26 10:05:00,42.73,42.73,42.68,42.71,66100.0,29.8556,29.8556,29.8206,29.8416,66100.0
2014-08-26 10:10:00,42.72,42.76,42.7,42.75,103600.0,29.8486,29.8765,29.8346,29.8695,103600.0
2014-08-26 10:15:00,42.76,42.76,42.7,42.71,39600.0,29.8765,29.8765,29.8346,29.8416,39600.0
2014-08-26 10:20:00,42.71,42.71,42.67,42.69,38600.0,29.8416,29.8416,29.8136,29.8276,38600.0
2014-08-26 10:25:00,42.69,42.69,42.63,42.64,128500.0,29.8276,29.8276,29.7857,29.7927,128500.0
2014-08-26 10:30:00,42.63,42.7,42.62,42.68,72300.0,29.7857,29.8346,29.7787,29.8206,72300.0
2014-08-26 10:35:00,42.68,42.69,42.66,42.69,60000.0,29.8206,29.8276,29.8067,29.8276,60000.0
2014-08-26 10:40:00,42.67,42.68,42.63,42.63,209000.0,29.8136,29.8206,29.7857,29.7857,209000.0
2014-08-26 10:45:00,42.64,42.69,42.63,42.65,55000.0,29.7927,29.8276,29.7857,29.7997,55000.0
2014-08-26 10:50:00,42.65,42.65,42.62,42.63,30100.0,29.7997,29.7997,29.7787,29.7857,30100.0
2014-08-26 10:55:00,42.62,42.65,42.61,42.64,70000.0,29.7787,29.7997,29.7717,29.7927,70000.0
2014-08-26 11:00:00,42.64,42.65,42.6,42.6,107600.0,29.7927,29.7997,29.7647,29.7647,107600.0
2014-08-26 11:05:00,42.61,42.62,42.59,42.62,179000.0,29.7717,29.7787,29.7577,29.7787,179000.0
2014-08-26 11:10:00,42.61,42.64,42.59,42.62,38500.0,29.7717,29.7927,29.7577,29.7787,38500.0
2014-08-26 11:15:00,42.63,42.65,42.61,42.62,48200.0,29.7857,29.7997,29.7717,29.7787,48200.0
2014-08-26 11:20:00,42.63,42.64,42.6,42.62,118600.0,29.7857,29.7927,29.7647,29.7787,118600.0
2014-08-26 11:25:00,42.62,42.67,42.62,42.65,61500.0,29.7787,29.8136,29.7787,29.7997,61500.0
2014-08-26 11:30:00,42.66,42.67,42.62,42.63,79200.0,29.8067,29.8136,29.7787,29.7857,79200.0
2014-08-26 11:35:00,42.63,42.64,42.61,42.62,71400.0,29.7857,29.7927,29.7717,29.7787,71400.0
2014-08-26 11:40:00,42.61,42.63,42.61,42.61,42700.0,29.7717,29.7857,29.7717,29.7717,42700.0
2014-08-26 11:45:00,42.6,42.6,42.53,42.53,72500.0,29.7647,29.7647,29.7158,29.7158,72500.0
2014-08-26 11:50:00,42.53,42.55,42.53,42.53,48100.0,29.7158,29.7298,29.7158,29.7158,48100.0
2014-08-26 11:55:00,42.53,42.55,42.49,42.49,106900.0,29.7158,29.7298,29.6879,29.6879,106900.0
2014-08-26 12:00:00,42.5,42.53,42.48,42.52,71500.0,29.6949,29.7158,29.6809,29.7088,71500.0
2014-08-26 12:05:00,42.52,42.53,42.51,42.52,56300.0,29.7088,29.7158,29.7018,29.7088,56300.0
2014-08-26 12:10:00,42.52,42.53,42.51,42.53,17900.0,29.7088,29.7158,29.7018,29.7158,17900.0
2014-08-26 12:15:00,42.53,42.53,42.52,42.52,14400.0,29.7158,29.7158,29.7088,29.7088,14400.0
2014-08-26 12:20:00,42.52,42.54,42.52,42.54,11800.0,29.7088,29.7228,29.7088,29.7228,11800.0
2014-08-26 12:25:00,42.53,42.54,42.52,42.53,7400.0,29.7158,29.7228,29.7088,29.7158,7400.0
2014-08-26 12:30:00,42.53,42.54,42.51,42.54,11600.0,29.7158,29.7228,29.7018,29.7228,11600.0
2014-08-26 12:35:00,42.54,42.56,42.54,42.56,18600.0,29.7228,29.7368,29.7228,29.7368,18600.0
2014-08-26 12:40:00,42.55,42.55,42.48,42.5,308500.0,29.7298,29.7298,29.6809,29.6949,308500.0
2014-08-26 12:45:00,42.49,42.49,42.45,42.46,34000.0,29.6879,29.6879,29.6599,29.6669,34000.0
2014-08-26 12:50:00,42.46,42.46,42.4,42.41,140700.0,29.6669,29.6669,29.625,29.632,140700.0
2014-08-26 12:55:00,42.41,42.43,42.39,42.41,96500.0,29.632,29.646,29.618,29.632,96500.0
2014-08-26 13:00:00,42.41,42.41,42.37,42.4,165200.0,29.632,29.632,29.604,29.625,165200.0
2014-08-26 13:05:00,42.39,42.39,42.35,42.37,209400.0,29.618,29.618,29.5901,29.604,209400.0
2014-08-26 13:10:00,42.37,42.41,42.36,42.41,76200.0,29.604,29.632,29.597,29.632,76200.0
2014-08-26 13:15:00,42.41,42.41,42.39,42.41,116900.0,29.632,29.632,29.618,29.632,116900.0
2014-08-26 13:20:00,42.41,42.42,42.39,42.41,35100.0,29.632,29.639,29.618,29.632,35100.0
2014-08-26 13:25:00,42.42,42.46,42.41,42.44,46200.0,29.639,29.6669,29.632,29.6529,46200.0
2014-08-26 13:30:00,42.45,42.48,42.44,42.45,62100.0,29.6599,29.6809,29.6529,29.6599,62100.0
2014-08-26 13:35:00,42.45,42.45,42.43,42.45,11400.0,29.6599,29.6599,29.646,29.6599,11400.0
2014-08-26 13:40:00,42.46,42.46,42.43,42.43,19600.0,29.6669,29.6669,29.646,29.646,19600.0
2014-08-26 13:45:00,42.44,42.45,42.4,42.42,83500.0,29.6529,29.6599,29.625,29.639,83500.0
2014-08-26 13:50:00,42.42,42.43,42.39,42.41,32600.0,29.639,29.646,29.618,29.632,32600.0
2014-08-26 13:55:00,42.41,42.42,42.4,42.41,42500.0,29.632,29.639,29.625,29.632,42500.0
2014-08-26 14:00:00,42.41,42.42,42.39,42.39,35700.0,29.632,29.639,29.618,29.618,35700.0
2014-08-26 14:05:00,42.4,42.4,42.37,42.39,105800.0,29.625,29.625,29.604,29.618,105800.0
2014-08-26 14:10:00,42.38,42.39,42.34,42.35,53900.0,29.611,29.618,29.5831,29.5901,53900.0
2014-08-26 14:15:00,42.34,42.34,42.3,42.31,116900.0,29.5831,29.5831,29.5551,29.5621,116900.0
2014-08-26 14:20:00,42.3,42.3,42.26,42.26,110400.0,29.5551,29.5551,29.5272,29.5272,110400.0
2014-08-26 14:25:00,42.27,42.27,42.26,42.26,32200.0,29.5342,29.5342,29.5272,29.5272,32200.0
2014-08-26 14:30:00,42.26,42.29,42.26,42.28,79700.0,29.5272,29.5481,29.5272,29.5411,79700.0
2014-08-26 14:35:00,42.27,42.28,42.27,42.27,10800.0,29.5342,29.5411,29.5342,29.5342,10800.0
2014-08-26 14:40:00,42.28,42.3,42.27,42.3,19200.0,29.5411,29.5551,29.5342,29.5551,19200.0
2014-08-26 14:45:00,42.3,42.32,42.29,42.32,77000.0,29.5551,29.5691,29.5481,29.5691,77000.0
2014-08-26 14:50:00,42.31,42.31,42.3,42.31,28800.0,29.5621,29.5621,29.5551,29.5621,28800.0
2014-08-26 14:55:00,42.3,42.31,42.28,42.29,179300.0,29.5551,29.5621,29.5411,29.5481,179300.0
2014-08-26 15:00:00,42.3,42.31,42.29,42.31,339200.0,29.5551,29.5621,29.5481,29.5621,339200.0
2014-08-26 15:05:00,42.3,42.31,42.28,42.29,19500.0,29.5551,29.5621,29.5411,29.5481,19500.0
2014-08-26 15:10:00,42.28,42.3,42.28,42.28,36900.0,29.5411,29.5551,29.5411,29.5411,36900.0
2014-08-26 15:15:00,42.29,42.29,42.27,42.27,50400.0,29.5481,29.5481,29.5342,29.5342,50400.0
2014-08-26 15:20:00,42.27,42.29,42.27,42.28,45000.0,29.5342,29.5481,29.5342,29.5411,45000.0
2014-08-26 15:25:00,42.29,42.29,42.24,42.24,99000.0,29.5481,29.5481,29.5132,29.5132,99000.0
2014-08-26 15:30:00,42.25,42.25,42.23,42.25,30000.0,29.5202,29.5202,29.5062,29.5202,30000.0
2014-08-26 15:35:00,42.24,42.26,42.24,42.24,46700.0,29.5132,29.5272,29.5132,29.5132,46700.0
2014-08-26 15:40:00,42.24,42.26,42.23,42.25,153100.0,29.5132,29.5272,29.5062,29.5202,153100.0
2014-08-26 15:45:00,42.25,42.26,42.24,42.26,138200.0,29.5202,29.5272,29.5132,29.5272,138200.0
2014-08-26 15:50:00,42.26,42.26,42.24,42.26,184900.0,29.5272,29.5272,29.5132,29.5272,184900.0
2014-08-26 15:55:00,42.26,42.26,42.23,42.24,284600.0,29.5272,29.5272,29.5062,29.5132,284600.0
2014-08-27 09:30:00,42.38,42.41,42.27,42.4,138700.0,29.611,29.632,29.5342,29.625,138700.0
2014-08-27 09:35:00,42.4,42.51,42.36,42.45,288300.0,29.625,29.7018,29.597,29.6599,288300.0
2014-08-27 09:40:00,42.44,42.52,42.39,42.49,278600.0,29.6529,29.7088,29.618,29.6879,278600.0
2014-08-27 09:45:00,42.5,42.54,42.48,42.51,89000.0,29.6949,29.7228,29.6809,29.7018,89000.0
2014-08-27 09:50:00,42.51,42.52,42.48,42.49,66600.0,29.7018,29.7088,29.6809,29.6879,66600.0
2014-08-27 09:55:00,42.49,42.5,42.46,42.47,19300.0,29.6879,29.6949,29.6669,29.6739,19300.0
2014-08-27 10:00:00,42.47,42.5,42.45,42.49,24800.0,29.6739,29.6949,29.6599,29.6879,24800.0
2014-08-27 10:05:00,42.49,42.51,42.47,42.49,40900.0,29.6879,29.7018,29.6739,29.6879,40900.0
2014-08-27 10:10:00,42.48,42.54,42.48,42.54,70400.0,29.6809,29.7228,29.6809,29.7228,70400.0
2014-08-27 10:15:00,42.54,42.55,42.48,42.51,227100.0,29.7228,29.7298,29.6809,29.7018,227100.0
2014-08-27 10:20:00,42.51,42.51,42.47,42.48,74700.0,29.7018,29.7018,29.6739,29.6809,74700.0
2014-08-27 10:25:00,42.48,42.48,42.44,42.46,62400.0,29.6809,29.6809,29.6529,29.6669,62400.0
2014-08-27 10:30:00,42.45,42.47,42.45,42.47,26200.0,29.6599,29.6739,29.6599,29.6739,26200.0
2014-08-27 10:35:00,42.47,42.5,42.47,42.48,73100.0,29.6739,29.6949,29.6739,29.6809,73100.0
2014-08-27 10:40:00,42.48,42.52,42.48,42.5,109300.0,29.6809,29.7088,29.6809,29.6949,109300.0
2014-08-27 10:45:00,42.5,42.51,42.47,42.47,46200.0,29.6949,29.7018,29.6739,29.6739,46200.0
2014-08-27 10:50:00,42.47,42.48,42.46,42.46,65900.0,29.6739,29.6809,29.6669,29.6669,65900.0
2014-08-27 10:55:00,42.46,42.46,42.44,42.46,84700.0,29.6669,29.6669,29.6529,29.6669,84700.0
2014-08-27 11:00:00,42.46,42.46,42.43,42.45,76700.0,29.6669,29.6669,29.646,29.6599,76700.0
2014-08-27 11:05:00,42.45,42.46,42.43,42.46,51600.0,29.6599,29.6669,29.646,29.6669,51600.0
2014-08-27 11:10:00,42.45,42.48,42.45,42.48,8500.0,29.6599,29.6809,29.6599,29.6809,8500.0
2014-08-27 11:15:00,42.48,42.52,42.47,42.52,61100.0,29.6809,29.7088,29.6739,29.7088,61100.0
2014-08-27 11:20:00,42.52,42.55,42.52,42.53,51700.0,29.7088,29.7298,29.7088,29.7158,51700.0
2014-08-27 11:25:00,42.52,42.54,42.51,42.52,57600.0,29.7088,29.7228,29.7018,29.7088,57600.0
2014-08-27 11:30:00,42.52,42.54,42.52,42.53,39500.0,29.7088,29.7228,29.7088,29.7158,39500.0
2014-08-27 11:35:00,42.53,42.58,42.52,42.57,71300.0,29.7158,29.7508,29.7088,29.7438,71300.0
2014-08-27 11:40:00,42.56,42.57,42.55,42.55,27400.0,29.7368,29.7438,29.7298,29.7298,27400.0
2014-08-27 11:45:00,42.56,42.59,42.55,42.58,68700.0,29.7368,29.7577,29.7298,29.7508,68700.0
2014-08-27 11:50:00,42.58,42.58,42.54,42.57,75600.0,29.7508,29.7508,29.7228,29.7438,75600.0
2014-08-27 11:55:00,42.58,42.58,42.55,42.55,22300.0,29.7508,29.7508,29.7298,29.7298,22300.0
2014-08-27 12:00:00,42.55,42.59,42.55,42.55,75700.0,29.7298,29.7577,29.7298,29.7298,75700.0
2014-08-27 12:05:00,42.55,42.58,42.55,42.56,52800.0,29.7298,29.7508,29.7298,29.7368,52800.0
2014-08-27 12:10:00,42.56,42.57,42.55,42.56,35700.0,29.7368,29.7438,29.7298,29.7368,35700.0
2014-08-27 12:15:00,42.57,42.59,42.56,42.58,23000.0,29.7438,29.7577,29.7368,29.7508,23000.0
2014-08-27 12:20:00,42.57,42.58,42.56,42.57,18100.0,29.7438,29.7508,29.7368,29.7438,18100.0
2014-08-27 12:25:00,42.56,42.58,42.56,42.57,20500.0,29.7368,29.7508,29.7368,29.7438,20500.0
2014-08-27 12:30:00,42.57,42.57,42.53,42.54,131500.0,29.7438,29.7438,29.7158,29.7228,131500.0
2014-08-27 12:35:00,42.54,42.54,42.52,42.52,50600.0,29.7228,29.7228,29.7088,29.7088,50600.0
2014-08-27 12:40:00,42.52,42.54,42.52,42.53,49600.0,29.7088,29.7228,29.7088,29.7158,49600.0
2014-08-27 12:45:00,42.53,42.54,42.53,42.53,13900.0,29.7158,29.7228,29.7158,29.7158,13900.0
2014-08-27 12:50:00,42.54,42.55,42.54,42.54,15000.0,29.7228,29.7298,29.7228,29.7228,15000.0
2014-08-27 12:55:00,42.54,42.55,42.53,42.54,23300.0,29.7228,29.7298,29.7158,29.7228,23300.0
2014-08-27 13:00:00,42.54,42.55,42.54,42.54,23000.0,29.7228,29.7298,29.7228,29.7228,23000.0
2014-08-27 13:05:00,42.55,42.55,42.54,42.54,12000.0,29.7298,29.7298,29.7228,29.7228,12000.0
2014-08-27 13:10:00,42.55,42.55,42.51,42.51,48200.0,29.7298,29.7298,29.7018,29.7018,48200.0
2014-08-27 13:15:00,42.51,42.53,42.51,42.53,68400.0,29.7018,29.7158,29.7018,29.7158,68400.0
2014-08-27 13:20:00,42.53,42.53,42.5,42.51,35800.0,29.7158,29.7158,29.6949,29.7018,35800.0
2014-08-27 13:25:00,42.5,42.51,42.5,42.5,10900.0,29.6949,29.7018,29.6949,29.6949,10900.0
2014-08-27 13:30:00,42.5,42.51,42.48,42.48,26800.0,29.6949,29.7018,29.6809,29.6809,26800.0
2014-08-27 13:35:00,42.48,42.49,42.47,42.49,22300.0,29.6809,29.6879,29.6739,29.6879,22300.0
2014-08-27 13:40:00,42.48,42.5,42.48,42.48,17800.0,29.6809,29.6949,29.6809,29.6809,17800.0
2014-08-27 13:45:00,42.48,42.49,42.48,42.48,13800.0,29.6809,29.6879,29.6809,29.6809,13800.0
2014-08-27 13:50:00,42.48,42.48,42.47,42.47,66300.0,29.6809,29.6809,29.6739,29.6739,66300.0
2014-08-27 13:55:00,42.47,42.49,42.46,42.49,50200.0,29.6739,29.6879,29.6669,29.6879,50200.0
2014-08-27 14:00:00,42.49,42.5,42.48,42.49,16800.0,29.6879,29.6949,29.6809,29.6879,16800.0
2014-08-27 14:05:00,42.49,42.5,42.49,42.5,35200.0,29.6879,29.6949,29.6879,29.6949,35200.0
2014-08-27 14:10:00,42.5,42.51,42.5,42.5,21000.0,29.6949,29.7018,29.6949,29.6949,21000.0
2014-08-27 14:15:00,42.51,42.52,42.5,42.5,34000.0,29.7018,29.7088,29.6949,29.6949,34000.0
2014-08-27 14:20:00,42.5,42.51,42.5,42.5,66200.0,29.6949,29.7018,29.6949,29.6949,66200.0
2014-08-27 14:25:00,42.51,42.51,42.49,42.49,15500.0,29.7018,29.7018,29.6879,29.6879,15500.0
2014-08-27 14:30:00,42.5,42.52,42.49,42.51,43500.0,29.6949,29.7088,29.6879,29.7018,43500.0
2014-08-27 14:35:00,42.52,42.53,42.51,42.52,34600.0,29.7088,29.7158,29.7018,29.7088,34600.0
2014-08-27 14:40:00,42.52,42.53,42.51,42.52,28000.0,29.7088,29.7158,29.7018,29.7088,28000.0
2014-08-27 14:45:00,42.52,42.54,42.52,42.53,18700.0,29.7088,29.7228,29.7088,29.7158,18700.0
2014-08-27 14:50:00,42.54,42.54,42.52,42.52,32900.0,29.7228,29.7228,29.7088,29.7088,32900.0
2014-08-27 14:55:00,42.52,42.55,42.5,42.5,50900.0,29.7088,29.7298,29.6949,29.6949,50900.0
2014-08-27 15:00:00,42.49,42.53,42.49,42.51,78300.0,29.6879,29.7158,29.6879,29.7018,78300.0
2014-08-27 15:05:00,42.51,42.53,42.49,42.52,46000.0,29.7018,29.7158,29.6879,29.7088,46000.0
2014-08-27 15:10:00,42.53,42.56,42.53,42.55,48900.0,29.7158,29.7368,29.7158,29.7298,48900.0
2014-08-27 15:15:00,42.54,42.56,42.53,42.55,36200.0,29.7228,29.7368,29.7158,29.7298,36200.0
2014-08-27 15:20:00,42.56,42.57,42.55,42.57,37000.0,29.7368,29.7438,29.7298,29.7438,37000.0
2014-08-27 15:25:00,42.56,42.57,42.55,42.56,80600.0,29.7368,29.7438,29.7298,29.7368,80600.0
2014-08-27 15:30:00,42.56,42.59,42.55,42.58,56600.0,29.7368,29.7577,29.7298,29.7508,56600.0
2014-08-27 15:35:00,42.58,42.61,42.57,42.61,37500.0,29.7508,29.7717,29.7438,29.7717,37500.0
2014-08-27 15:40:00,42.61,42.66,42.6,42.65,131100.0,29.7717,29.8067,29.7647,29.7997,131100.0
2014-08-27 15:45:00,42.65,42.68,42.65,42.67,83000.0,29.7997,29.8206,29.7997,29.8136,83000.0
2014-08-27 15:50:00,42.67,42.69,42.66,42.69,127400.0,29.8136,29.8276,29.8067,29.8276,127400.0
2014-08-27 15:55:00,42.69,42.7,42.67,42.68,501200.0,29.8276,29.8346,29.8136,29.8206,501200.0
2014-08-28 09:30:00,42.63,42.7,42.51,42.62,248500.0,29.7857,29.8346,29.7018,29.7787,248500.0
2014-08-28 09:35:00,42.62,42.77,42.62,42.75,211000.0,29.7787,29.8835,29.7787,29.8695,211000.0
2014-08-28 09:40:00,42.75,42.84,42.74,42.84,256400.0,29.8695,29.9324,29.8626,29.9324,256400.0
2014-08-28 09:45:00,42.82,42.88,42.8,42.85,252100.0,29.9184,29.9604,29.9045,29.9394,252100.0
2014-08-28 09:50:00,42.84,42.86,42.79,42.86,340000.0,29.9324,29.9464,29.8975,29.9464,340000.0
2014-08-28 09:55:00,42.86,42.88,42.83,42.84,220600.0,29.9464,29.9604,29.9254,29.9324,220600.0
2014-08-28 10:00:00,42.84,42.86,42.8,42.86,187700.0,29.9324,29.9464,29.9045,29.9464,187700.0
2014-08-28 10:05:00,42.86,42.89,42.84,42.87,102100.0,29.9464,29.9674,29.9324,29.9534,102100.0
2014-08-28 10:10:00,42.87,42.87,42.83,42.84,114900.0,29.9534,29.9534,29.9254,29.9324,114900.0
2014-08-28 10:15:00,42.84,42.85,42.82,42.84,59100.0,29.9324,29.9394,29.9184,29.9324,59100.0
2014-08-28 10:20:00,42.84,42.97,42.84,42.95,502100.0,29.9324,30.0233,29.9324,30.0093,502100.0
2014-08-28 10:25:00,42.96,42.98,42.95,42.97,75000.0,30.0163,30.0302,30.0093,30.0233,75000.0
2014-08-28 10:30:00,42.98,42.98,42.9,42.9,216400.0,30.0302,30.0302,29.9743,29.9743,216400.0
2014-08-28 10:35:00,42.91,42.92,42.88,42.91,96800.0,29.9813,29.9883,29.9604,29.9813,96800.0
2014-08-28 10:40:00,42.9,42.94,42.87,42.87,361700.0,29.9743,30.0023,29.9534,29.9534,361700.0
2014-08-28 10:45:00,42.88,42.89,42.8,42.86,294800.0,29.9604,29.9674,29.9045,29.9464,294800.0
2014-08-28 10:50:00,42.84,42.86,42.82,42.84,150900.0,29.9324,29.9464,29.9184,29.9324,150900.0
2014-08-28 10:55:00,42.84,42.85,42.82,42.84,131600.0,29.9324,29.9394,29.9184,29.9324,131600.0
2014-08-28 11:00:00,42.84,42.84,42.81,42.82,57800.0,29.9324,29.9324,29.9115,29.9184,57800.0
2014-08-28 11:05:00,42.82,42.86,42.81,42.85,45700.0,29.9184,29.9464,29.9115,29.9394,45700.0
2014-08-28 11:10:00,42.84,42.85,42.81,42.83,71100.0,29.9324,29.9394,29.9115,29.9254,71100.0
2014-08-28 11:15:00,42.82,42.83,42.78,42.78,142500.0,29.9184,29.9254,29.8905,29.8905,142500.0
2014-08-28 11:20:00,42.78,42.81,42.78,42.79,50100.0,29.8905,29.9115,29.8905,29.8975,50100.0
2014-08-28 11:25:00,42.8,42.8,42.75,42.78,128900.0,29.9045,29.9045,29.8695,29.8905,128900.0
2014-08-28 11:30:00,42.77,42.79,42.76,42.76,105800.0,29.8835,29.8975,29.8765,29.8765,105800.0
2014-08-28 11:35:00,42.76,42.79,42.76,42.76,184100.0,29.8765,29.8975,29.8765,29.8765,184100.0
2014-08-28 11:40:00,42.77,42.78,42.74,42.74,32000.0,29.8835,29.8905,29.8626,29.8626,32000.0
2014-08-28 11:45:00,42.74,42.76,42.71,42.72,207300.0,29.8626,29.8765,29.8416,29.8486,207300.0
2014-08-28 11:50:00,42.71,42.76,42.71,42.76,56500.0,29.8416,29.8765,29.8416,29.8765,56500.0
2014-08-28 11:55:00,42.76,42.78,42.73,42.76,60400.0,29.8765,29.8905,29.8556,29.8765,60400.0
2014-08-28 12:00:00,42.77,42.79,42.75,42.76,59400.0,29.8835,29.8975,29.8695,29.8765,59400.0
2014-08-28 12:05:00,42.75,42.79,42.75,42.79,68800.0,29.8695,29.8975,29.8695,29.8975,68800.0
2014-08-28 12:10:00,42.79,42.81,42.78,42.81,59300.0,29.8975,29.9115,29.8905,29.9115,59300.0
2014-08-28 12:15:00,42.81,42.85,42.8,42.83,101800.0,29.9115,29.9394,29.9045,29.9254,101800.0
2014-08-28 12:20:00,42.83,42.85,42.83,42.85,34000.0,29.9254,29.9394,29.9254,29.9394,34000.0
2014-08-28 12:25:00,42.86,42.87,42.84,42.86,28900.0,29.9464,29.9534,29.9324,29.9464,28900.0
2014-08-28 12:30:00,42.87,42.87,42.84,42.86,31400.0,29.9534,29.9534,29.9324,29.9464,31400.0
2014-08-28 12:35:00,42.85,42.86,42.83,42.84,38900.0,29.9394,29.9464,29.9254,29.9324,38900.0
2014-08-28 12:40:00,42.84,42.86,42.84,42.85,43000.0,29.9324,29.9464,29.9324,29.9394,43000.0
2014-08-28 12:45:00,42.86,42.86,42.83,42.84,71500.0,29.9464,29.9464,29.9254,29.9324,71500.0
2014-08-28 12:50:00,42.83,42.84,42.83,42.84,13800.0,29.9254,29.9324,29.9254,29.9324,13800.0
2014-08-28 12:55:00,42.84,42.86,42.83,42.86,34100.0,29.9324,29.9464,29.9254,29.9464,34100.0
2014-08-28 13:00:00,42.86,42.88,42.86,42.86,39300.0,29.9464,29.9604,29.9464,29.9464,39300.0
2014-08-28 13:05:00,42.87,42.91,42.87,42.91,32100.0,29.9534,29.9813,29.9534,29.9813,32100.0
2014-08-28 13:10:00,42.9,42.91,42.89,42.89,55300.0,29.9743,29.9813,29.9674,29.9674,55300.0
2014-08-28 13:15:00,42.9,42.9,42.89,42.89,38600.0,29.9743,29.9743,29.9674,29.9674,38600.0
2014-08-28 13:20:00,42.89,42.9,42.89,42.89,24300.0,29.9674,29.9743,29.9674,29.9674,24300.0
2014-08-28 13:25:00,42.9,42.95,42.89,42.95,54800.0,29.9743,30.0093,29.9674,30.0093,54800.0
2014-08-28 13:30:00,42.95,42.97,42.94,42.96,60800.0,30.0093,30.0233,30.0023,30.0163,60800.0
2014-08-28 13:35:00,42.97,42.97,42.94,42.95,112900.0,30.0233,30.0233,30.0023,30.0093,112900.0
2014-08-28 13:40:00,42.95,42.97,42.95,42.97,27900.0,30.0093,30.0233,30.0093,30.0233,27900.0
2014-08-28 13:45:00,42.97,42.97,42.95,42.96,23900.0,30.0233,30.0233,30.0093,30.0163,23900.0
2014-08-28 13:50:00,42.96,42.96,42.95,42.96,71300.0,30.0163,30.0163,30.0093,30.0163,71300.0
2014-08-28 13:55:00,42.95,42.96,42.93,42.94,54500.0,30.0093,30.0163,29.9953,30.0023,54500.0
2014-08-28 14:00:00,42.94,42.94,42.91,42.91,16900.0,30.0023,30.0023,29.9813,29.9813,16900.0
2014-08-28 14:05:00,42.91,42.92,42.91,42.91,17500.0,29.9813,29.9883,29.9813,29.9813,17500.0
2014-08-28 14:10:00,42.92,42.94,42.91,42.94,24900.0,29.9883,30.0023,29.9813,30.0023,24900.0
2014-08-28 14:15:00,42.94,42.94,42.92,42.93,47900.0,30.0023,30.0023,29.9883,29.9953,47900.0
2014-08-28 14:20:00,42.93,42.94,42.91,42.92,69100.0,29.9953,30.0023,29.9813,29.9883,69100.0
2014-08-28 14:25:00,42.93,42.93,42.92,42.93,12300.0,29.9953,29.9953,29.9883,29.9953,12300.0
2014-08-28 14:30:00,42.93,42.94,42.92,42.94,44300.0,29.9953,30.0023,29.9883,30.0023,44300.0
2014-08-28 14:35:00,42.94,42.94,42.93,42.94,31500.0,30.0023,30.0023,29.9953,30.0023,31500.0
2014-08-28 14:40:00,42.94,42.94,42.93,42.94,16500.0,30.0023,30.0023,29.9953,30.0023,16500.0
2014-08-28 14:45:00,42.94,42.94,42.93,42.93,26600.0,30.0023,30.0023,29.9953,29.9953,26600.0
2014-08-28 14:50:00,42.94,42.94,42.93,42.94,16000.0,30.0023,30.0023,29.9953,30.0023,16000.0
2014-08-28 14:55:00,42.94,42.94,42.92,42.93,110200.0,30.0023,30.0023,29.9883,29.9953,110200.0
2014-08-28 15:00:00,42.92,42.93,42.9,42.93,293700.0,29.9883,29.9953,29.9743,29.9953,293700.0
2014-08-28 15:05:00,42.93,42.93,42.92,42.93,44900.0,29.9953,29.9953,29.9883,29.9953,44900.0
2014-08-28 15:10:00,42.93,42.93,42.91,42.93,76200.0,29.9953,29.9953,29.9813,29.9953,76200.0
2014-08-28 15:15:00,42.93,42.95,42.92,42.95,76700.0,29.9953,30.0093,29.9883,30.0093,76700.0
2014-08-28 15:20:00,42.95,42.97,42.94,42.95,85500.0,30.0093,30.0233,30.0023,30.0093,85500.0
2014-08-28 15:25:00,42.95,42.98,42.95,42.98,192800.0,30.0093,30.0302,30.0093,30.0302,192800.0
2014-08-28 15:30:00,42.97,42.99,42.96,42.99,110900.0,30.0233,30.0372,30.0163,30.0372,110900.0
2014-08-28 15:35:00,42.99,42.99,42.98,42.98,157000.0,30.0372,30.0372,30.0302,30.0302,157000.0
2014-08-28 15:40:00,42.99,42.99,42.97,42.98,113100.0,30.0372,30.0372,30.0233,30.0302,113100.0
2014-08-28 15:45:00,42.98,42.98,42.96,42.97,219900.0,30.0302,30.0302,30.0163,30.0233,219900.0
2014-08-28 15:50:00,42.97,42.97,42.95,42.97,275600.0,30.0233,30.0233,30.0093,30.0233,275600.0
2014-08-28 15:55:00,42.97,43.0,42.95,43.0,547100.0,30.0233,30.0442,30.0093,30.0442,547100.0
2014-08-29 09:30:00,42.97,43.06,42.95,43.05,83500.0,30.0233,30.0861,30.0093,30.0791,83500.0
2014-08-29 09:35:00,43.06,43.09,43.01,43.04,119800.0,30.0861,30.1071,30.0512,30.0722,119800.0
2014-08-29 09:40:00,43.04,43.12,43.04,43.08,156500.0,30.0722,30.1281,30.0722,30.1001,156500.0
2014-08-29 09:45:00,43.08,43.09,43.01,43.04,89400.0,30.1001,30.1071,30.0512,30.0722,89400.0
2014-08-29 09:50:00,43.04,43.09,43.03,43.09,73000.0,30.0722,30.1071,30.0652,30.1071,73000.0
2014-08-29 09:55:00,43.08,43.1,43.05,43.09,50400.0,30.1001,30.1141,30.0791,30.1071,50400.0
2014-08-29 10:00:00,43.09,43.12,43.06,43.11,49500.0,30.1071,30.1281,30.0861,30.1211,49500.0
2014-08-29 10:05:00,43.09,43.13,43.04,43.04,108100.0,30.1071,30.135,30.0722,30.0722,108100.0
2014-08-29 10:10:00,43.04,43.07,43.01,43.01,129100.0,30.0722,30.0931,30.0512,30.0512,129100.0
2014-08-29 10:15:00,43.02,43.02,42.98,42.99,56200.0,30.0582,30.0582,30.0302,30.0372,56200.0
2014-08-29 10:20:00,42.98,42.98,42.93,42.95,102800.0,30.0302,30.0302,29.9953,30.0093,102800.0
2014-08-29 10:25:00,42.96,42.99,42.96,42.97,11400.0,30.0163,30.0372,30.0163,30.0233,11400.0
2014-08-29 10:30:00,42.98,43.02,42.97,43.02,58000.0,30.0302,30.0582,30.0233,30.0582,58000.0
2014-08-29 10:35:00,43.02,43.03,43.01,43.03,21900.0,30.0582,30.0652,30.0512,30.0652,21900.0
2014-08-29 10:40:00,43.02,43.02,43.01,43.01,17100.0,30.0582,30.0582,30.0512,30.0512,17100.0
2014-08-29 10:45:00,43.01,43.02,42.99,43.01,32900.0,30.0512,30.0582,30.0372,30.0512,32900.0
2014-08-29 10:50:00,43.0,43.01,42.99,42.99,26800.0,30.0442,30.0512,30.0372,30.0372,26800.0
2014-08-29 10:55:00,42.99,43.02,42.98,43.01,21500.0,30.0372,30.0582,30.0302,30.0512,21500.0
2014-08-29 11:00:00,43.01,43.02,43.01,43.02,26000.0,30.0512,30.0582,30.0512,30.0582,26000.0
2014-08-29 11:05:00,43.02,43.06,43.02,43.05,66500.0,30.0582,30.0861,30.0582,30.0791,66500.0
2014-08-29 11:10:00,43.06,43.09,43.03,43.09,33300.0,30.0861,30.1071,30.0652,30.1071,33300.0
2014-08-29 11:15:00,43.08,43.09,43.07,43.09,12000.0,30.1001,30.1071,30.0931,30.1071,12000.0
2014-08-29 11:20:00,43.09,43.11,43.08,43.11,11200.0,30.1071,30.1211,30.1001,30.1211,11200.0
2014-08-29 11:25:00,43.11,43.13,43.08,43.13,48700.0,30.1211,30.135,30.1001,30.135,48700.0
2014-08-29 11:30:00,43.13,43.14,43.11,43.11,57100.0,30.135,30.142,30.1211,30.1211,57100.0
2014-08-29 11:35:00,43.11,43.14,43.11,43.13,32500.0,30.1211,30.142,30.1211,30.135,32500.0
2014-08-29 11:40:00,43.13,43.15,43.11,43.14,56900.0,30.135,30.149,30.1211,30.142,56900.0
2014-08-29 11:45:00,43.13,43.14,43.12,43.14,59500.0,30.135,30.142,30.1281,30.142,59500.0
2014-08-29 11:50:00,43.15,43.15,43.12,43.14,24300.0,30.149,30.149,30.1281,30.142,24300.0
2014-08-29 11:55:00,43.14,43.14,43.13,43.13,19600.0,30.142,30.142,30.135,30.135,19600.0
2014-08-29 12:00:00,43.14,43.17,43.14,43.15,80500.0,30.142,30.163,30.142,30.149,80500.0
2014-08-29 12:05:00,43.15,43.17,43.14,43.17,25000.0,30.149,30.163,30.142,30.163,25000.0
2014-08-29 12:10:00,43.17,43.18,43.14,43.17,69500.0,30.163,30.17,30.142,30.163,69500.0
2014-08-29 12:15:00,43.17,43.18,43.14,43.16,24300.0,30.163,30.17,30.142,30.156,24300.0
2014-08-29 12:20:00,43.15,43.15,43.14,43.15,5300.0,30.149,30.149,30.142,30.149,5300.0
2014-08-29 12:25:00,43.15,43.15,43.12,43.12,39400.0,30.149,30.149,30.1281,30.1281,39400.0
2014-08-29 12:30:00,43.13,43.14,43.12,43.12,12200.0,30.135,30.142,30.1281,30.1281,12200.0
2014-08-29 12:35:00,43.13,43.13,43.12,43.13,6100.0,30.135,30.135,30.1281,30.135,6100.0
2014-08-29 12:40:00,43.13,43.15,43.12,43.14,26200.0,30.135,30.149,30.1281,30.142,26200.0
2014-08-29 12:45:00,43.14,43.16,43.14,43.16,51500.0,30.142,30.156,30.142,30.156,51500.0
2014-08-29 12:50:00,43.16,43.18,43.15,43.17,116900.0,30.156,30.17,30.149,30.163,116900.0
2014-08-29 12:55:00,43.17,43.19,43.16,43.18,32700.0,30.163,30.177,30.156,30.17,32700.0
2014-08-29 13:00:00,43.18,43.2,43.18,43.19,12800.0,30.17,30.184,30.17,30.177,12800.0
2014-08-29 13:05:00,43.19,43.19,43.18,43.19,11900.0,30.177,30.177,30.17,30.177,11900.0
2014-08-29 13:10:00,43.18,43.19,43.16,43.18,33500.0,30.17,30.177,30.156,30.17,33500.0
2014-08-29 13:15:00,43.18,43.21,43.16,43.21,280500.0,30.17,30.1909,30.156,30.1909,280500.0
2014-08-29 13:20:00,43.21,43.21,43.18,43.2,102600.0,30.1909,30.1909,30.17,30.184,102600.0
2014-08-29 13:25:00,43.21,43.21,43.2,43.21,24900.0,30.1909,30.1909,30.184,30.1909,24900.0
2014-08-29 13:30:00,43.21,43.21,43.18,43.18,39500.0,30.1909,30.1909,30.17,30.17,39500.0
2014-08-29 13:35:00,43.18,43.2,43.17,43.2,42100.0,30.17,30.184,30.163,30.184,42100.0
2014-08-29 13:40:00,43.2,43.2,43.17,43.17,51500.0,30.184,30.184,30.163,30.163,51500.0
2014-08-29 13:45:00,43.17,43.18,43.16,43.16,86300.0,30.163,30.17,30.156,30.156,86300.0
2014-08-29 13:50:00,43.16,43.19,43.15,43.19,59900.0,30.156,30.177,30.149,30.177,59900.0
2014-08-29 13:55:00,43.19,43.19,43.17,43.19,28700.0,30.177,30.177,30.163,30.177,28700.0
2014-08-29 14:00:00,43.19,43.19,43.18,43.19,7000.0,30.177,30.177,30.17,30.177,7000.0
2014-08-29 14:05:00,43.19,43.21,43.18,43.21,29700.0,30.177,30.1909,30.17,30.1909,29700.0
2014-08-29 14:10:00,43.2,43.2,43.17,43.18,117200.0,30.184,30.184,30.163,30.17,117200.0
2014-08-29 14:15:00,43.19,43.2,43.17,43.18,21500.0,30.177,30.184,30.163,30.17,21500.0
2014-08-29 14:20:00,43.17,43.2,43.17,43.2,35100.0,30.163,30.184,30.163,30.184,35100.0
2014-08-29 14:25:00,43.19,43.2,43.19,43.2,17200.0,30.177,30.184,30.177,30.184,17200.0
2014-08-29 14:30:00,43.2,43.2,43.18,43.19,41100.0,30.184,30.184,30.17,30.177,41100.0
2014-08-29 14:35:00,43.18,43.2,43.18,43.19,61500.0,30.17,30.184,30.17,30.177,61500.0
2014-08-29 14:40:00,43.19,43.19,43.16,43.17,48100.0,30.177,30.177,30.156,30.163,48100.0
2014-08-29 14:45:00,43.16,43.19,43.16,43.17,47400.0,30.156,30.177,30.156,30.163,47400.0
2014-08-29 14:50:00,43.16,43.19,43.16,43.19,19900.0,30.156,30.177,30.156,30.177,19900.0
2014-08-29 14:55:00,43.18,43.19,43.17,43.18,20600.0,30.17,30.177,30.163,30.17,20600.0
2014-08-29 15:00:00,43.17,43.2,43.17,43.19,98600.0,30.163,30.184,30.163,30.177,98600.0
2014-08-29 15:05:00,43.19,43.19,43.16,43.16,114100.0,30.177,30.177,30.156,30.156,114100.0
2014-08-29 15:10:00,43.16,43.18,43.15,43.18,77000.0,30.156,30.17,30.149,30.17,77000.0
2014-08-29 15:15:00,43.18,43.2,43.17,43.2,71400.0,30.17,30.184,30.163,30.184,71400.0
2014-08-29 15:20:00,43.2,43.21,43.2,43.21,57000.0,30.184,30.1909,30.184,30.1909,57000.0
2014-08-29 15:25:00,43.21,43.22,43.21,43.22,122000.0,30.1909,30.1979,30.1909,30.1979,122000.0
2014-08-29 15:30:00,43.22,43.23,43.21,43.23,184200.0,30.1979,30.2049,30.1909,30.2049,184200.0
2014-08-29 15:35:00,43.23,43.25,43.22,43.23,283700.0,30.2049,30.2189,30.1979,30.2049,283700.0
2014-08-29 15:40:00,43.23,43.25,43.23,43.25,221300.0,30.2049,30.2189,30.2049,30.2189,221300.0
2014-08-29 15:45:00,43.25,43.27,43.25,43.26,260500.0,30.2189,30.2329,30.2189,30.2259,260500.0
2014-08-29 15:50:00,43.26,43.28,43.25,43.27,176100.0,30.2259,30.2399,30.2189,30.2329,176100.0
2014-08-29 15:55:00,43.27,43.3,43.27,43.29,450600.0,30.2329,30.2538,30.2329,30.2468,450600.0
2014-09-02 09:30:00,43.22,43.25,43.06,43.14,700400.0,30.1979,30.2189,30.0861,30.142,700400.0
2014-09-02 09:35:00,43.13,43.24,43.13,43.21,264200.0,30.135,30.2119,30.135,30.1909,264200.0
2014-09-02 09:40:00,43.2,43.3,43.19,43.28,318100.0,30.184,30.2538,30.177,30.2399,318100.0
2014-09-02 09:45:00,43.27,43.34,43.25,43.34,116300.0,30.2329,30.2818,30.2189,30.2818,116300.0
2014-09-02 09:50:00,43.33,43.35,43.3,43.3,195000.0,30.2748,30.2888,30.2538,30.2538,195000.0
2014-09-02 09:55:00,43.29,43.29,43.22,43.24,152000.0,30.2468,30.2468,30.1979,30.2119,152000.0
2014-09-02 10:00:00,43.25,43.26,43.15,43.18,460800.0,30.2189,30.2259,30.149,30.17,460800.0
2014-09-02 10:05:00,43.17,43.18,43.08,43.08,339100.0,30.163,30.17,30.1001,30.1001,339100.0
2014-09-02 10:10:00,43.07,43.11,43.03,43.07,374600.0,30.0931,30.1211,30.0652,30.0931,374600.0
2014-09-02 10:15:00,43.07,43.08,43.02,43.04,293000.0,30.0931,30.1001,30.0582,30.0722,293000.0
2014-09-02 10:20:00,43.04,43.04,42.98,42.99,331000.0,30.0722,30.0722,30.0302,30.0372,331000.0
2014-09-02 10:25:00,43.0,43.01,42.96,42.98,303200.0,30.0442,30.0512,30.0163,30.0302,303200.0
2014-09-02 10:30:00,42.98,43.06,42.97,43.05,213100.0,30.0302,30.0861,30.0233,30.0791,213100.0
2014-09-02 10:35:00,43.05,43.05,42.99,43.0,86400.0,30.0791,30.0791,30.0372,30.0442,86400.0
2014-09-02 10:40:00,43.0,43.0,42.96,42.98,207100.0,30.0442,30.0442,30.0163,30.0302,207100.0
2014-09-02 10:45:00,42.98,42.99,42.95,42.98,52900.0,30.0302,30.0372,30.0093,30.0302,52900.0
2014-09-02 10:50:00,42.97,42.98,42.95,42.98,289100.0,30.0233,30.0302,30.0093,30.0302,289100.0
2014-09-02 10:55:00,42.98,43.0,42.96,42.99,105500.0,30.0302,30.0442,30.0163,30.0372,105500.0
2014-09-02 11:00:00,42.99,42.99,42.96,42.98,41200.0,30.0372,30.0372,30.0163,30.0302,41200.0
2014-09-02 11:05:00,42.98,42.99,42.94,42.95,72100.0,30.0302,30.0372,30.0023,30.0093,72100.0
2014-09-02 11:10:00,42.95,42.96,42.91,42.91,75800.0,30.0093,30.0163,29.9813,29.9813,75800.0
2014-09-02 11:15:00,42.91,42.91,42.87,42.88,83200.0,29.9813,29.9813,29.9534,29.9604,83200.0
2014-09-02 11:20:00,42.88,42.92,42.88,42.91,42100.0,29.9604,29.9883,29.9604,29.9813,42100.0
2014-09-02 11:25:00,42.9,42.91,42.85,42.85,105900.0,29.9743,29.9813,29.9394,29.9394,105900.0
2014-09-02 11:30:00,42.85,42.86,42.83,42.84,224300.0,29.9394,29.9464,29.9254,29.9324,224300.0
2014-09-02 11:35:00,42.84,42.84,42.8,42.8,35000.0,29.9324,29.9324,29.9045,29.9045,35000.0
2014-09-02 11:40:00,42.8,42.81,42.77,42.79,50700.0,29.9045,29.9115,29.8835,29.8975,50700.0
2014-09-02 11:45:00,42.8,42.81,42.77,42.79,56600.0,29.9045,29.9115,29.8835,29.8975,56600.0
2014-09-02 11:50:00,42.79,42.79,42.76,42.77,118700.0,29.8975,29.8975,29.8765,29.8835,118700.0
2014-09-02 11:55:00,42.77,42.79,42.76,42.78,36500.0,29.8835,29.8975,29.8765,29.8905,36500.0
2014-09-02 12:00:00,42.77,42.79,42.75,42.77,49000.0,29.8835,29.8975,29.8695,29.8835,49000.0
2014-09-02 12:05:00,42.77,42.8,42.77,42.78,120800.0,29.8835,29.9045,29.8835,29.8905,120800.0
2014-09-02 12:10:00,42.78,42.8,42.77,42.79,73300.0,29.8905,29.9045,29.8835,29.8975,73300.0
2014-09-02 12:15:00,42.78,42.79,42.76,42.78,74800.0,29.8905,29.8975,29.8765,29.8905,74800.0
2014-09-02 12:20:00,42.78,42.82,42.78,42.8,104100.0,29.8905,29.9184,29.8905,29.9045,104100.0
2014-09-02 12:25:00,42.8,42.81,42.79,42.8,9200.0,29.9045,29.9115,29.8975,29.9045,9200.0
2014-09-02 12:30:00,42.8,42.81,42.78,42.79,38400.0,29.9045,29.9115,29.8905,29.8975,38400.0
2014-09-02 12:35:00,42.78,42.8,42.78,42.79,22400.0,29.8905,29.9045,29.8905,29.8975,22400.0
2014-09-02 12:40:00,42.79,42.79,42.76,42.76,27000.0,29.8975,29.8975,29.8765,29.8765,27000.0
2014-09-02 12:45:00,42.76,42.78,42.75,42.78,29400.0,29.8765,29.8905,29.8695,29.8905,29400.0
2014-09-02 12:50:00,42.77,42.78,42.76,42.77,20500.0,29.8835,29.8905,29.8765,29.8835,20500.0
2014-09-02 12:55:00,42.76,42.77,42.74,42.74,76500.0,29.8765,29.8835,29.8626,29.8626,76500.0
2014-09-02 13:00:00,42.74,42.75,42.7,42.71,52700.0,29.8626,29.8695,29.8346,29.8416,52700.0
2014-09-02 13:05:00,42.72,42.75,42.71,42.74,56800.0,29.8486,29.8695,29.8416,29.8626,56800.0
2014-09-02 13:10:00,42.74,42.75,42.73,42.73,38100.0,29.8626,29.8695,29.8556,29.8556,38100.0
2014-09-02 13:15:00,42.73,42.74,42.71,42.72,86200.0,29.8556,29.8626,29.8416,29.8486,86200.0
2014-09-02 13:20:00,42.71,42.72,42.7,42.71,39500.0,29.8416,29.8486,29.8346,29.8416,39500.0
2014-09-02 13:25:00,42.7,42.71,42.68,42.7,194700.0,29.8346,29.8416,29.8206,29.8346,194700.0
2014-09-02 13:30:00,42.69,42.7,42.69,42.7,51800.0,29.8276,29.8346,29.8276,29.8346,51800.0
2014-09-02 13:35:00,42.69,42.7,42.68,42.69,71900.0,29.8276,29.8346,29.8206,29.8276,71900.0
2014-09-02 13:40:00,42.69,42.71,42.68,42.69,81000.0,29.8276,29.8416,29.8206,29.8276,81000.0
2014-09-02 13:45:00,42.69,42.7,42.66,42.66,127300.0,29.8276,29.8346,29.8067,29.8067,127300.0
2014-09-02 13:50:00,42.66,42.68,42.65,42.65,370600.0,29.8067,29.8206,29.7997,29.7997,370600.0
2014-09-02 13:55:00,42.65,42.66,42.64,42.65,172800.0,29.7997,29.8067,29.7927,29.7997,172800.0
2014-09-02 14:00:00,42.66,42.66,42.65,42.65,64200.0,29.8067,29.8067,29.7997,29.7997,64200.0
2014-09-02 14:05:00,42.66,42.66,42.63,42.64,99600.0,29.8067,29.8067,29.7857,29.7927,99600.0
2014-09-02 14:10:00,42.65,42.65,42.64,42.65,30300.0,29.7997,29.7997,29.7927,29.7997,30300.0
2014-09-02 14:15:00,42.65,42.7,42.64,42.7,152200.0,29.7997,29.8346,29.7927,29.8346,152200.0
2014-09-02 14:20:00,42.7,42.79,42.69,42.79,112200.0,29.8346,29.8975,29.8276,29.8975,112200.0
2014-09-02 14:25:00,42.79,42.86,42.79,42.86,214800.0,29.8975,29.9464,29.8975,29.9464,214800.0
2014-09-02 14:30:00,42.87,42.96,42.84,42.93,325200.0,29.9534,30.0163,29.9324,29.9953,325200.0
2014-09-02 14:35:00,42.93,42.93,42.86,42.88,155600.0,29.9953,29.9953,29.9464,29.9604,155600.0
2014-09-02 14:40:00,42.87,42.89,42.86,42.89,45400.0,29.9534,29.9674,29.9464,29.9674,45400.0
2014-09-02 14:45:00,42.89,42.93,42.86,42.92,229300.0,29.9674,29.9953,29.9464,29.9883,229300.0
2014-09-02 14:50:00,42.93,42.95,42.9,42.91,189400.0,29.9953,30.0093,29.9743,29.9813,189400.0
2014-09-02 14:55:00,42.91,42.91,42.86,42.87,190300.0,29.9813,29.9813,29.9464,29.9534,190300.0
2014-09-02 15:00:00,42.87,42.88,42.86,42.87,77100.0,29.9534,29.9604,29.9464,29.9534,77100.0
2014-09-02 15:05:00,42.87,42.88,42.84,42.84,57500.0,29.9534,29.9604,29.9324,29.9324,57500.0
2014-09-02 15:10:00,42.84,42.84,42.8,42.81,77400.0,29.9324,29.9324,29.9045,29.9115,77400.0
2014-09-02 15:15:00,42.81,42.81,42.8,42.81,60900.0,29.9115,29.9115,29.9045,29.9115,60900.0
2014-09-02 15:20:00,42.8,42.81,42.78,42.78,238800.0,29.9045,29.9115,29.8905,29.8905,238800.0
2014-09-02 15:25:00,42.78,42.8,42.76,42.8,203900.0,29.8905,29.9045,29.8765,29.9045,203900.0
2014-09-02 15:30:00,42.8,42.81,42.78,42.8,99100.0,29.9045,29.9115,29.8905,29.9045,99100.0
2014-09-02 15:35:00,42.8,42.8,42.77,42.77,243100.0,29.9045,29.9045,29.8835,29.8835,243100.0
2014-09-02 15:40:00,42.77,42.79,42.73,42.79,360100.0,29.8835,29.8975,29.8556,29.8975,360100.0
2014-09-02 15:45:00,42.79,42.87,42.79,42.86,163800.0,29.8975,29.9534,29.8975,29.9464,163800.0
2014-09-02 15:50:00,42.86,42.87,42.84,42.84,261000.0,29.9464,29.9534,29.9324,29.9324,261000.0
2014-09-02 15:55:00,42.85,42.86,42.82,42.86,566700.0,29.9394,29.9464,29.9184,29.9464,566700.0
2014-09-03 09:30:00,42.9,43.2,42.9,43.1,406700.0,29.9743,30.184,29.9743,30.1141,406700.0
2014-09-03 09:35:00,43.1,43.1,42.93,43.04,406000.0,30.1141,30.1141,29.9953,30.0722,406000.0
2014-09-03 09:40:00,43.05,43.15,43.04,43.13,181600.0,30.0791,30.149,30.0722,30.135,181600.0
2014-09-03 09:45:00,43.14,43.16,43.07,43.1,100000.0,30.142,30.156,30.0931,30.1141,100000.0
2014-09-03 09:50:00,43.1,43.12,43.05,43.06,152200.0,30.1141,30.1281,30.0791,30.0861,152200.0
2014-09-03 09:55:00,43.06,43.11,43.05,43.08,126200.0,30.0861,30.1211,30.0791,30.1001,126200.0
2014-09-03 10:00:00,43.09,43.17,43.09,43.15,60700.0,30.1071,30.163,30.1071,30.149,60700.0
2014-09-03 10:05:00,43.15,43.15,43.1,43.12,48900.0,30.149,30.149,30.1141,30.1281,48900.0
2014-09-03 10:10:00,43.11,43.17,43.1,43.15,78600.0,30.1211,30.163,30.1141,30.149,78600.0
2014-09-03 10:15:00,43.15,43.16,43.1,43.12,68300.0,30.149,30.156,30.1141,30.1281,68300.0
2014-09-03 10:20:00,43.13,43.17,43.12,43.17,102600.0,30.135,30.163,30.1281,30.163,102600.0
2014-09-03 10:25:00,43.17,43.26,43.16,43.25,79500.0,30.163,30.2259,30.156,30.2189,79500.0
2014-09-03 10:30:00,43.26,43.26,43.16,43.18,116300.0,30.2259,30.2259,30.156,30.17,116300.0
2014-09-03 10:35:00,43.19,43.19,43.15,43.16,184900.0,30.177,30.177,30.149,30.156,184900.0
2014-09-03 10:40:00,43.16,43.21,43.15,43.2,72900.0,30.156,30.1909,30.149,30.184,72900.0
2014-09-03 10:45:00,43.2,43.21,43.17,43.21,95500.0,30.184,30.1909,30.163,30.1909,95500.0
2014-09-03 10:50:00,43.21,43.22,43.19,43.21,44100.0,30.1909,30.1979,30.177,30.1909,44100.0
2014-09-03 10:55:00,43.21,43.24,43.21,43.23,30500.0,30.1909,30.2119,30.1909,30.2049,30500.0
2014-09-03 11:00:00,43.23,43.23,43.15,43.16,517500.0,30.2049,30.2049,30.149,30.156,517500.0
2014-09-03 11:05:00,43.16,43.18,43.15,43.16,26600.0,30.156,30.17,30.149,30.156,26600.0
2014-09-03 11:10:00,43.16,43.16,43.13,43.13,196500.0,30.156,30.156,30.135,30.135,196500.0
2014-09-03 11:15:00,43.14,43.14,43.1,43.1,64500.0,30.142,30.142,30.1141,30.1141,64500.0
2014-09-03 11:20:00,43.1,43.13,43.09,43.11,43600.0,30.1141,30.135,30.1071,30.1211,43600.0
2014-09-03 11:25:00,43.12,43.12,43.05,43.05,87000.0,30.1281,30.1281,30.0791,30.0791,87000.0
2014-09-03 11:30:00,43.06,43.11,43.05,43.11,103600.0,30.0861,30.1211,30.0791,30.1211,103600.0
2014-09-03 11:35:00,43.1,43.15,43.1,43.11,111800.0,30.1141,30.149,30.1141,30.1211,111800.0
2014-09-03 11:40:00,43.11,43.13,43.09,43.1,66800.0,30.1211,30.135,30.1071,30.1141,66800.0
2014-09-03 11:45:00,43.1,43.12,43.08,43.12,49000.0,30.1141,30.1281,30.1001,30.1281,49000.0
2014-09-03 11:50:00,43.12,43.14,43.1,43.14,46600.0,30.1281,30.142,30.1141,30.142,46600.0
2014-09-03 11:55:00,43.15,43.15,43.09,43.09,40900.0,30.149,30.149,30.1071,30.1071,40900.0
2014-09-03 12:00:00,43.09,43.12,43.08,43.09,38600.0,30.1071,30.1281,30.1001,30.1071,38600.0
2014-09-03 12:05:00,43.1,43.12,43.09,43.12,40100.0,30.1141,30.1281,30.1071,30.1281,40100.0
2014-09-03 12:10:00,43.12,43.12,43.08,43.08,89700.0,30.1281,30.1281,30.1001,30.1001,89700.0
2014-09-03 12:15:00,43.08,43.13,43.08,43.12,115600.0,30.1001,30.135,30.1001,30.1281,115600.0
2014-09-03 12:20:00,43.12,43.2,43.11,43.19,61900.0,30.1281,30.184,30.1211,30.177,61900.0
2014-09-03 12:25:00,43.2,43.21,43.17,43.17,121400.0,30.184,30.1909,30.163,30.163,121400.0
2014-09-03 12:30:00,43.18,43.18,43.12,43.13,102200.0,30.17,30.17,30.1281,30.135,102200.0
2014-09-03 12:35:00,43.13,43.14,43.11,43.11,86900.0,30.135,30.142,30.1211,30.1211,86900.0
2014-09-03 12:40:00,43.11,43.12,43.08,43.1,78100.0,30.1211,30.1281,30.1001,30.1141,78100.0
2014-09-03 12:45:00,43.09,43.09,43.07,43.08,18300.0,30.1071,30.1071,30.0931,30.1001,18300.0
2014-09-03 12:50:00,43.08,43.08,43.05,43.07,43800.0,30.1001,30.1001,30.0791,30.0931,43800.0
2014-09-03 12:55:00,43.07,43.08,43.06,43.08,17600.0,30.0931,30.1001,30.0861,30.1001,17600.0
2014-09-03 13:00:00,43.08,43.11,43.07,43.08,135300.0,30.1001,30.1211,30.0931,30.1001,135300.0
2014-09-03 13:05:00,43.07,43.09,43.06,43.08,98100.0,30.0931,30.1071,30.0861,30.1001,98100.0
2014-09-03 13:10:00,43.08,43.12,43.07,43.11,39200.0,30.1001,30.1281,30.0931,30.1211,39200.0
2014-09-03 13:15:00,43.11,43.12,43.09,43.09,12700.0,30.1211,30.1281,30.1071,30.1071,12700.0
2014-09-03 13:20:00,43.1,43.1,43.08,43.09,21700.0,30.1141,30.1141,30.1001,30.1071,21700.0
2014-09-03 13:25:00,43.09,43.14,43.09,43.09,100400.0,30.1071,30.142,30.1071,30.1071,100400.0
2014-09-03 13:30:00,43.1,43.12,43.09,43.11,38600.0,30.1141,30.1281,30.1071,30.1211,38600.0
2014-09-03 13:35:00,43.12,43.13,43.09,43.09,19900.0,30.1281,30.135,30.1071,30.1071,19900.0
2014-09-03 13:40:00,43.09,43.1,43.08,43.09,45600.0,30.1071,30.1141,30.1001,30.1071,45600.0
2014-09-03 13:45:00,43.09,43.1,43.08,43.09,44500.0,30.1071,30.1141,30.1001,30.1071,44500.0
2014-09-03 13:50:00,43.08,43.09,43.05,43.06,94200.0,30.1001,30.1071,30.0791,30.0861,94200.0
2014-09-03 13:55:00,43.07,43.08,43.05,43.08,33700.0,30.0931,30.1001,30.0791,30.1001,33700.0
2014-09-03 14:00:00,43.08,43.1,43.07,43.09,71300.0,30.1001,30.1141,30.0931,30.1071,71300.0
2014-09-03 14:05:00,43.09,43.11,43.09,43.09,73600.0,30.1071,30.1211,30.1071,30.1071,73600.0
2014-09-03 14:10:00,43.09,43.1,43.07,43.07,33400.0,30.1071,30.1141,30.0931,30.0931,33400.0
2014-09-03 14:15:00,43.07,43.09,43.06,43.06,39000.0,30.0931,30.1071,30.0861,30.0861,39000.0
2014-09-03 14:20:00,43.07,43.09,43.05,43.08,61900.0,30.0931,30.1071,30.0791,30.1001,61900.0
2014-09-03 14:25:00,43.09,43.09,43.05,43.07,56700.0,30.1071,30.1071,30.0791,30.0931,56700.0
2014-09-03 14:30:00,43.07,43.1,43.07,43.08,31200.0,30.0931,30.1141,30.0931,30.1001,31200.0
2014-09-03 14:35:00,43.09,43.11,43.09,43.11,34800.0,30.1071,30.1211,30.1071,30.1211,34800.0
2014-09-03 14:40:00,43.1,43.11,43.09,43.09,43800.0,30.1141,30.1211,30.1071,30.1071,43800.0
2014-09-03 14:45:00,43.09,43.1,43.06,43.07,173300.0,30.1071,30.1141,30.0861,30.0931,173300.0
2014-09-03 14:50:00,43.06,43.07,43.05,43.05,48400.0,30.0861,30.0931,30.0791,30.0791,48400.0
2014-09-03 14:55:00,43.05,43.06,43.03,43.03,51300.0,30.0791,30.0861,30.0652,30.0652,51300.0
2014-09-03 15:00:00,43.03,43.05,43.01,43.04,59200.0,30.0652,30.0791,30.0512,30.0722,59200.0
2014-09-03 15:05:00,43.05,43.08,43.04,43.08,43300.0,30.0791,30.1001,30.0722,30.1001,43300.0
2014-09-03 15:10:00,43.07,43.1,43.07,43.09,169100.0,30.0931,30.1141,30.0931,30.1071,169100.0
2014-09-03 15:15:00,43.09,43.13,43.08,43.12,77600.0,30.1071,30.135,30.1001,30.1281,77600.0
2014-09-03 15:20:00,43.12,43.13,43.09,43.1,51700.0,30.1281,30.135,30.1071,30.1141,51700.0
2014-09-03 15:25:00,43.09,43.11,43.09,43.09,110800.0,30.1071,30.1211,30.1071,30.1071,110800.0
2014-09-03 15:30:00,43.1,43.11,43.08,43.1,120300.0,30.1141,30.1211,30.1001,30.1141,120300.0
2014-09-03 15:35:00,43.11,43.11,43.08,43.09,101700.0,30.1211,30.1211,30.1001,30.1071,101700.0
2014-09-03 15:40:00,43.08,43.1,43.08,43.1,86900.0,30.1001,30.1141,30.1001,30.1141,86900.0
2014-09-03 15:45:00,43.1,43.11,43.08,43.11,169000.0,30.1141,30.1211,30.1001,30.1211,169000.0
2014-09-03 15:50:00,43.11,43.14,43.1,43.13,451000.0,30.1211,30.142,30.1141,30.135,451000.0
2014-09-03 15:55:00,43.13,43.13,43.1,43.1,407300.0,30.135,30.135,30.1141,30.1141,407300.0
2014-09-04 09:30:00,43.03,43.08,42.95,43.08,402000.0,30.0652,30.1001,30.0093,30.1001,402000.0
2014-09-04 09:35:00,43.09,43.14,43.03,43.03,173500.0,30.1071,30.142,30.0652,30.0652,173500.0
2014-09-04 09:40:00,43.04,43.08,43.04,43.08,110400.0,30.0722,30.1001,30.0722,30.1001,110400.0
2014-09-04 09:45:00,43.07,43.12,43.05,43.05,166400.0,30.0931,30.1281,30.0791,30.0791,166400.0
2014-09-04 09:50:00,43.05,43.05,42.96,43.0,282800.0,30.0791,30.0791,30.0163,30.0442,282800.0
2014-09-04 09:55:00,43.0,43.01,42.94,42.95,169800.0,30.0442,30.0512,30.0023,30.0093,169800.0
2014-09-04 10:00:00,42.96,42.96,42.91,42.91,192800.0,30.0163,30.0163,29.9813,29.9813,192800.0
2014-09-04 10:05:00,42.91,42.97,42.9,42.95,148800.0,29.9813,30.0233,29.9743,30.0093,148800.0
2014-09-04 10:10:00,42.96,42.97,42.94,42.94,254500.0,30.0163,30.0233,30.0023,30.0023,254500.0
2014-09-04 10:15:00,42.94,42.96,42.91,42.92,111600.0,30.0023,30.0163,29.9813,29.9883,111600.0
2014-09-04 10:20:00,42.91,42.91,42.85,42.87,366900.0,29.9813,29.9813,29.9394,29.9534,366900.0
2014-09-04 10:25:00,42.86,42.92,42.86,42.91,48100.0,29.9464,29.9883,29.9464,29.9813,48100.0
2014-09-04 10:30:00,42.9,42.91,42.89,42.91,167100.0,29.9743,29.9813,29.9674,29.9813,167100.0
2014-09-04 10:35:00,42.9,42.96,42.9,42.96,118600.0,29.9743,30.0163,29.9743,30.0163,118600.0
2014-09-04 10:40:00,42.96,43.01,42.95,42.99,131600.0,30.0163,30.0512,30.0093,30.0372,131600.0
2014-09-04 10:45:00,43.0,43.02,42.98,43.02,94300.0,30.0442,30.0582,30.0302,30.0582,94300.0
2014-09-04 10:50:00,43.02,43.05,43.01,43.05,134800.0,30.0582,30.0791,30.0512,30.0791,134800.0
2014-09-04 10:55:00,43.05,43.06,43.03,43.04,109700.0,30.0791,30.0861,30.0652,30.0722,109700.0
2014-09-04 11:00:00,43.04,43.05,43.03,43.03,19600.0,30.0722,30.0791,30.0652,30.0652,19600.0
2014-09-04 11:05:00,43.02,43.02,42.97,43.01,177500.0,30.0582,30.0582,30.0233,30.0512,177500.0
2014-09-04 11:10:00,43.02,43.04,42.99,42.99,195300.0,30.0582,30.0722,30.0372,30.0372,195300.0
2014-09-04 11:15:00,43.0,43.02,43.0,43.02,77800.0,30.0442,30.0582,30.0442,30.0582,77800.0
2014-09-04 11:20:00,43.01,43.02,42.97,43.0,95000.0,30.0512,30.0582,30.0233,30.0442,95000.0
2014-09-04 11:25:00,43.01,43.02,42.98,42.98,31000.0,30.0512,30.0582,30.0302,30.0302,31000.0
2014-09-04 11:30:00,42.98,42.98,42.94,42.95,52900.0,30.0302,30.0302,30.0023,30.0093,52900.0
2014-09-04 11:35:00,42.94,42.97,42.93,42.94,76300.0,30.0023,30.0233,29.9953,30.0023,76300.0
2014-09-04 11:40:00,42.95,43.0,42.95,42.98,80900.0,30.0093,30.0442,30.0093,30.0302,80900.0
2014-09-04 11:45:00,42.98,42.99,42.97,42.98,49200.0,30.0302,30.0372,30.0233,30.0302,49200.0
2014-09-04 11:50:00,43.0,43.01,43.0,43.0,55300.0,30.0442,30.0512,30.0442,30.0442,55300.0
2014-09-04 11:55:00,43.0,43.03,43.0,43.02,29100.0,30.0442,30.0652,30.0442,30.0582,29100.0
2014-09-04 12:00:00,43.02,43.07,43.02,43.06,34300.0,30.0582,30.0931,30.0582,30.0861,34300.0
2014-09-04 12:05:00,43.06,43.09,43.06,43.07,84800.0,30.0861,30.1071,30.0861,30.0931,84800.0
2014-09-04 12:10:00,43.08,43.09,43.04,43.05,44300.0,30.1001,30.1071,30.0722,30.0791,44300.0
2014-09-04 12:15:00,43.04,43.07,43.04,43.06,22100.0,30.0722,30.0931,30.0722,30.0861,22100.0
2014-09-04 12:20:00,43.06,43.07,43.05,43.07,20100.0,30.0861,30.0931,30.0791,30.0931,20100.0
2014-09-04 12:25:00,43.06,43.07,43.05,43.06,26900.0,30.0861,30.0931,30.0791,30.0861,26900.0
2014-09-04 12:30:00,43.06,43.07,43.05,43.05,10200.0,30.0861,30.0931,30.0791,30.0791,10200.0
2014-09-04 12:35:00,43.05,43.09,43.05,43.09,63900.0,30.0791,30.1071,30.0791,30.1071,63900.0
2014-09-04 12:40:00,43.09,43.12,43.08,43.11,164800.0,30.1071,30.1281,30.1001,30.1211,164800.0
2014-09-04 12:45:00,43.11,43.13,43.11,43.13,59500.0,30.1211,30.135,30.1211,30.135,59500.0
2014-09-04 12:50:00,43.12,43.15,43.12,43.14,41800.0,30.1281,30.149,30.1281,30.142,41800.0
2014-09-04 12:55:00,43.14,43.15,43.12,43.13,115100.0,30.142,30.149,30.1281,30.135,115100.0
2014-09-04 13:00:00,43.13,43.15,43.12,43.13,66600.0,30.135,30.149,30.1281,30.135,66600.0
2014-09-04 13:05:00,43.13,43.14,43.12,43.13,71400.0,30.135,30.142,30.1281,30.135,71400.0
2014-09-04 13:10:00,43.14,43.14,43.12,43.13,73100.0,30.142,30.142,30.1281,30.135,73100.0
2014-09-04 13:15:00,43.13,43.16,43.13,43.15,199800.0,30.135,30.156,30.135,30.149,199800.0
2014-09-04 13:20:00,43.15,43.2,43.15,43.18,200500.0,30.149,30.184,30.149,30.17,200500.0
2014-09-04 13:25:00,43.17,43.19,43.17,43.17,21300.0,30.163,30.177,30.163,30.163,21300.0
2014-09-04 13:30:00,43.18,43.18,43.14,43.14,47200.0,30.17,30.17,30.142,30.142,47200.0
2014-09-04 13:35:00,43.14,43.14,43.12,43.12,17900.0,30.142,30.142,30.1281,30.1281,17900.0
2014-09-04 13:40:00,43.12,43.12,43.11,43.11,15500.0,30.1281,30.1281,30.1211,30.1211,15500.0
2014-09-04 13:45:00,43.11,43.13,43.11,43.11,27500.0,30.1211,30.135,30.1211,30.1211,27500.0
2014-09-04 13:50:00,43.11,43.12,43.11,43.11,11600.0,30.1211,30.1281,30.1211,30.1211,11600.0
2014-09-04 13:55:00,43.12,43.13,43.11,43.12,39900.0,30.1281,30.135,30.1211,30.1281,39900.0
2014-09-04 14:00:00,43.11,43.14,43.1,43.14,75000.0,30.1211,30.142,30.1141,30.142,75000.0
2014-09-04 14:05:00,43.15,43.16,43.12,43.12,60500.0,30.149,30.156,30.1281,30.1281,60500.0
2014-09-04 14:10:00,43.12,43.12,43.09,43.1,130400.0,30.1281,30.1281,30.1071,30.1141,130400.0
2014-09-04 14:15:00,43.1,43.11,43.08,43.09,44400.0,30.1141,30.1211,30.1001,30.1071,44400.0
2014-09-04 14:20:00,43.08,43.09,43.05,43.05,37200.0,30.1001,30.1071,30.0791,30.0791,37200.0
2014-09-04 14:25:00,43.05,43.07,43.04,43.06,98900.0,30.0791,30.0931,30.0722,30.0861,98900.0
2014-09-04 14:30:00,43.05,43.05,43.02,43.02,62600.0,30.0791,30.0791,30.0582,30.0582,62600.0
2014-09-04 14:35:00,43.02,43.04,43.01,43.02,134100.0,30.0582,30.0722,30.0512,30.0582,134100.0
2014-09-04 14:40:00,43.02,43.02,43.0,43.01,55900.0,30.0582,30.0582,30.0442,30.0512,55900.0
2014-09-04 14:45:00,43.02,43.02,43.01,43.01,27200.0,30.0582,30.0582,30.0512,30.0512,27200.0
2014-09-04 14:50:00,43.01,43.03,43.0,43.02,58400.0,30.0512,30.0652,30.0442,30.0582,58400.0
2014-09-04 14:55:00,43.02,43.04,42.98,43.0,70500.0,30.0582,30.0722,30.0302,30.0442,70500.0
2014-09-04 15:00:00,42.99,43.01,42.97,42.98,112600.0,30.0372,30.0512,30.0233,30.0302,112600.0
2014-09-04 15:05:00,42.99,43.0,42.97,42.98,58800.0,30.0372,30.0442,30.0233,30.0302,58800.0
2014-09-04 15:10:00,42.98,42.98,42.93,42.93,143900.0,30.0302,30.0302,29.9953,29.9953,143900.0
2014-09-04 15:15:00,42.93,42.95,42.89,42.91,377900.0,29.9953,30.0093,29.9674,29.9813,377900.0
2014-09-04 15:20:00,42.9,42.94,42.9,42.93,226300.0,29.9743,30.0023,29.9743,29.9953,226300.0
2014-09-04 15:25:00,42.93,42.99,42.93,42.98,126500.0,29.9953,30.0372,29.9953,30.0302,126500.0
2014-09-04 15:30:00,42.98,42.99,42.95,42.95,103800.0,30.0302,30.0372,30.0093,30.0093,103800.0
2014-09-04 15:35:00,42.95,42.98,42.95,42.97,80700.0,30.0093,30.0302,30.0093,30.0233,80700.0
2014-09-04 15:40:00,42.96,42.98,42.95,42.97,113800.0,30.0163,30.0302,30.0093,30.0233,113800.0
2014-09-04 15:45:00,42.97,43.07,42.97,43.06,228800.0,30.0233,30.0931,30.0233,30.0861,228800.0
2014-09-04 15:50:00,43.07,43.07,43.04,43.07,224800.0,30.0931,30.0931,30.0722,30.0931,224800.0
2014-09-04 15:55:00,43.07,43.11,43.06,43.1,319800.0,30.0931,30.1211,30.0861,30.1141,319800.0
2014-09-05 09:30:00,43.23,43.34,43.11,43.26,350700.0,30.2049,30.2818,30.1211,30.2259,350700.0
2014-09-05 09:35:00,43.26,43.29,43.23,43.24,221000.0,30.2259,30.2468,30.2049,30.2119,221000.0
2014-09-05 09:40:00,43.25,43.27,43.22,43.23,206800.0,30.2189,30.2329,30.1979,30.2049,206800.0
2014-09-05 09:45:00,43.24,43.28,43.2,43.25,122000.0,30.2119,30.2399,30.184,30.2189,122000.0
2014-09-05 09:50:00,43.25,43.3,43.25,43.29,129400.0,30.2189,30.2538,30.2189,30.2468,129400.0
2014-09-05 09:55:00,43.29,43.31,43.27,43.29,159000.0,30.2468,30.2608,30.2329,30.2468,159000.0
2014-09-05 10:00:00,43.3,43.31,43.27,43.3,140200.0,30.2538,30.2608,30.2329,30.2538,140200.0
2014-09-05 10:05:00,43.3,43.38,43.3,43.37,133700.0,30.2538,30.3097,30.2538,30.3027,133700.0
2014-09-05 10:10:00,43.37,43.41,43.37,43.4,203600.0,30.3027,30.3307,30.3027,30.3237,203600.0
2014-09-05 10:15:00,43.4,43.41,43.37,43.38,109700.0,30.3237,30.3307,30.3027,30.3097,109700.0
2014-09-05 10:20:00,43.38,43.4,43.38,43.38,37000.0,30.3097,30.3237,30.3097,30.3097,37000.0
2014-09-05 10:25:00,43.38,43.38,43.33,43.36,97400.0,30.3097,30.3097,30.2748,30.2957,97400.0
2014-09-05 10:30:00,43.36,43.36,43.32,43.33,54700.0,30.2957,30.2957,30.2678,30.2748,54700.0
2014-09-05 10:35:00,43.34,43.37,43.33,43.33,63500.0,30.2818,30.3027,30.2748,30.2748,63500.0
2014-09-05 10:40:00,43.32,43.33,43.29,43.31,54900.0,30.2678,30.2748,30.2468,30.2608,54900.0
2014-09-05 10:45:00,43.3,43.33,43.28,43.29,72300.0,30.2538,30.2748,30.2399,30.2468,72300.0
2014-09-05 10:50:00,43.29,43.37,43.29,43.37,42000.0,30.2468,30.3027,30.2468,30.3027,42000.0
2014-09-05 10:55:00,43.37,43.38,43.35,43.36,29700.0,30.3027,30.3097,30.2888,30.2957,29700.0
2014-09-05 11:00:00,43.37,43.38,43.35,43.38,49600.0,30.3027,30.3097,30.2888,30.3097,49600.0
2014-09-05 11:05:00,43.39,43.43,43.37,43.43,256000.0,30.3167,30.3447,30.3027,30.3447,256000.0
2014-09-05 11:10:00,43.43,43.43,43.38,43.39,87000.0,30.3447,30.3447,30.3097,30.3167,87000.0
2014-09-05 11:15:00,43.39,43.41,43.39,43.41,104300.0,30.3167,30.3307,30.3167,30.3307,104300.0
2014-09-05 11:20:00,43.41,43.44,43.41,43.43,89100.0,30.3307,30.3516,30.3307,30.3447,89100.0
2014-09-05 11:25:00,43.43,43.44,43.41,43.43,14800.0,30.3447,30.3516,30.3307,30.3447,14800.0
2014-09-05 11:30:00,43.44,43.47,43.42,43.42,110300.0,30.3516,30.3726,30.3377,30.3377,110300.0
2014-09-05 11:35:00,43.42,43.45,43.42,43.43,63800.0,30.3377,30.3586,30.3377,30.3447,63800.0
2014-09-05 11:40:00,43.44,43.5,43.43,43.48,162400.0,30.3516,30.3936,30.3447,30.3796,162400.0
2014-09-05 11:45:00,43.49,43.52,43.48,43.5,53500.0,30.3866,30.4075,30.3796,30.3936,53500.0
2014-09-05 11:50:00,43.5,43.52,43.48,43.52,42900.0,30.3936,30.4075,30.3796,30.4075,42900.0
2014-09-05 11:55:00,43.52,43.53,43.5,43.5,28700.0,30.4075,30.4145,30.3936,30.3936,28700.0
2014-09-05 12:00:00,43.51,43.52,43.5,43.51,20000.0,30.4006,30.4075,30.3936,30.4006,20000.0
2014-09-05 12:05:00,43.51,43.53,43.5,43.51,38000.0,30.4006,30.4145,30.3936,30.4006,38000.0
2014-09-05 12:10:00,43.51,43.54,43.51,43.53,33800.0,30.4006,30.4215,30.4006,30.4145,33800.0
2014-09-05 12:15:00,43.54,43.55,43.53,43.54,29900.0,30.4215,30.4285,30.4145,30.4215,29900.0
2014-09-05 12:20:00,43.54,43.55,43.51,43.53,35700.0,30.4215,30.4285,30.4006,30.4145,35700.0
2014-09-05 12:25:00,43.52,43.53,43.51,43.52,27900.0,30.4075,30.4145,30.4006,30.4075,27900.0
2014-09-05 12:30:00,43.52,43.55,43.52,43.54,75400.0,30.4075,30.4285,30.4075,30.4215,75400.0
2014-09-05 12:35:00,43.54,43.54,43.52,43.53,38000.0,30.4215,30.4215,30.4075,30.4145,38000.0
2014-09-05 12:40:00,43.53,43.56,43.52,43.56,169200.0,30.4145,30.4355,30.4075,30.4355,169200.0
2014-09-05 12:45:00,43.56,43.57,43.55,43.57,95900.0,30.4355,30.4425,30.4285,30.4425,95900.0
2014-09-05 12:50:00,43.57,43.57,43.55,43.56,122000.0,30.4425,30.4425,30.4285,30.4355,122000.0
2014-09-05 12:55:00,43.57,43.57,43.55,43.55,31100.0,30.4425,30.4425,30.4285,30.4285,31100.0
2014-09-05 13:00:00,43.55,43.56,43.51,43.52,214900.0,30.4285,30.4355,30.4006,30.4075,214900.0
2014-09-05 13:05:00,43.53,43.55,43.52,43.55,146300.0,30.4145,30.4285,30.4075,30.4285,146300.0
2014-09-05 13:10:00,43.55,43.56,43.53,43.53,36400.0,30.4285,30.4355,30.4145,30.4145,36400.0
2014-09-05 13:15:00,43.54,43.56,43.54,43.56,62400.0,30.4215,30.4355,30.4215,30.4355,62400.0
2014-09-05 13:20:00,43.56,43.56,43.53,43.53,43900.0,30.4355,30.4355,30.4145,30.4145,43900.0
2014-09-05 13:25:00,43.53,43.54,43.52,43.54,44200.0,30.4145,30.4215,30.4075,30.4215,44200.0
2014-09-05 13:30:00,43.55,43.55,43.52,43.53,22800.0,30.4285,30.4285,30.4075,30.4145,22800.0
2014-09-05 13:35:00,43.52,43.53,43.52,43.53,91800.0,30.4075,30.4145,30.4075,30.4145,91800.0
2014-09-05 13:40:00,43.52,43.52,43.5,43.5,27400.0,30.4075,30.4075,30.3936,30.3936,27400.0
2014-09-05 13:45:00,43.5,43.52,43.49,43.52,42800.0,30.3936,30.4075,30.3866,30.4075,42800.0
2014-09-05 13:50:00,43.51,43.54,43.51,43.53,59700.0,30.4006,30.4215,30.4006,30.4145,59700.0
2014-09-05 13:55:00,43.53,43.55,43.52,43.55,38800.0,30.4145,30.4285,30.4075,30.4285,38800.0
2014-09-05 14:00:00,43.55,43.59,43.55,43.59,33700.0,30.4285,30.4564,30.4285,30.4564,33700.0
2014-09-05 14:05:00,43.6,43.62,43.59,43.61,52600.0,30.4634,30.4774,30.4564,30.4704,52600.0
2014-09-05 14:10:00,43.61,43.61,43.59,43.6,46300.0,30.4704,30.4704,30.4564,30.4634,46300.0
2014-09-05 14:15:00,43.61,43.61,43.57,43.59,60500.0,30.4704,30.4704,30.4425,30.4564,60500.0
2014-09-05 14:20:00,43.6,43.61,43.59,43.6,12700.0,30.4634,30.4704,30.4564,30.4634,12700.0
2014-09-05 14:25:00,43.6,43.6,43.57,43.58,145200.0,30.4634,30.4634,30.4425,30.4495,145200.0
2014-09-05 14:30:00,43.58,43.59,43.58,43.58,18400.0,30.4495,30.4564,30.4495,30.4495,18400.0
2014-09-05 14:35:00,43.58,43.6,43.57,43.59,74400.0,30.4495,30.4634,30.4425,30.4564,74400.0
2014-09-05 14:40:00,43.59,43.6,43.55,43.56,150200.0,30.4564,30.4634,30.4285,30.4355,150200.0
2014-09-05 14:45:00,43.56,43.58,43.55,43.57,74400.0,30.4355,30.4495,30.4285,30.4425,74400.0
2014-09-05 14:50:00,43.56,43.58,43.56,43.57,27000.0,30.4355,30.4495,30.4355,30.4425,27000.0
2014-09-05 14:55:00,43.57,43.59,43.56,43.59,46400.0,30.4425,30.4564,30.4355,30.4564,46400.0
2014-09-05 15:00:00,43.59,43.6,43.57,43.57,54100.0,30.4564,30.4634,30.4425,30.4425,54100.0
2014-09-05 15:05:00,43.58,43.6,43.57,43.58,53200.0,30.4495,30.4634,30.4425,30.4495,53200.0
2014-09-05 15:10:00,43.58,43.59,43.58,43.58,71900.0,30.4495,30.4564,30.4495,30.4495,71900.0
2014-09-05 15:15:00,43.58,43.59,43.57,43.58,114000.0,30.4495,30.4564,30.4425,30.4495,114000.0
2014-09-05 15:20:00,43.58,43.59,43.57,43.57,47200.0,30.4495,30.4564,30.4425,30.4425,47200.0
2014-09-05 15:25:00,43.57,43.58,43.56,43.56,45200.0,30.4425,30.4495,30.4355,30.4355,45200.0
2014-09-05 15:30:00,43.56,43.57,43.55,43.57,86900.0,30.4355,30.4425,30.4285,30.4425,86900.0
2014-09-05 15:35:00,43.57,43.58,43.56,43.58,153100.0,30.4425,30.4495,30.4355,30.4495,153100.0
2014-09-05 15:40:00,43.58,43.63,43.57,43.62,284800.0,30.4495,30.4844,30.4425,30.4774,284800.0
2014-09-05 15:45:00,43.63,43.64,43.62,43.63,161300.0,30.4844,30.4914,30.4774,30.4844,161300.0
2014-09-05 15:50:00,43.63,43.64,43.63,43.64,228400.0,30.4844,30.4914,30.4844,30.4914,228400.0
2014-09-05 15:55:00,43.63,43.64,43.62,43.62,342200.0,30.4844,30.4914,30.4774,30.4774,342200.0
2014-09-08 09:30:00,43.66,43.66,43.49,43.5,223100.0,30.5054,30.5054,30.3866,30.3936,223100.0
2014-09-08 09:35:00,43.5,43.59,43.42,43.42,180600.0,30.3936,30.4564,30.3377,30.3377,180600.0
2014-09-08 09:40:00,43.42,43.43,43.34,43.41,285400.0,30.3377,30.3447,30.2818,30.3307,285400.0
2014-09-08 09:45:00,43.41,43.54,43.4,43.53,251900.0,30.3307,30.4215,30.3237,30.4145,251900.0
2014-09-08 09:50:00,43.53,43.56,43.5,43.52,55200.0,30.4145,30.4355,30.3936,30.4075,55200.0
2014-09-08 09:55:00,43.52,43.52,43.47,43.48,39400.0,30.4075,30.4075,30.3726,30.3796,39400.0
2014-09-08 10:00:00,43.49,43.57,43.49,43.54,56900.0,30.3866,30.4425,30.3866,30.4215,56900.0
2014-09-08 10:05:00,43.54,43.58,43.52,43.53,32200.0,30.4215,30.4495,30.4075,30.4145,32200.0
2014-09-08 10:10:00,43.54,43.54,43.48,43.48,77800.0,30.4215,30.4215,30.3796,30.3796,77800.0
2014-09-08 10:15:00,43.48,43.51,43.43,43.43,145700.0,30.3796,30.4006,30.3447,30.3447,145700.0
2014-09-08 10:20:00,43.43,43.45,43.4,43.41,26200.0,30.3447,30.3586,30.3237,30.3307,26200.0
2014-09-08 10:25:00,43.4,43.41,43.39,43.39,24400.0,30.3237,30.3307,30.3167,30.3167,24400.0
2014-09-08 10:30:00,43.38,43.38,43.34,43.34,69700.0,30.3097,30.3097,30.2818,30.2818,69700.0
2014-09-08 10:35:00,43.34,43.42,43.34,43.42,60800.0,30.2818,30.3377,30.2818,30.3377,60800.0
2014-09-08 10:40:00,43.42,43.44,43.41,43.44,9300.0,30.3377,30.3516,30.3307,30.3516,9300.0
2014-09-08 10:45:00,43.44,43.45,43.42,43.43,55800.0,30.3516,30.3586,30.3377,30.3447,55800.0
2014-09-08 10:50:00,43.44,43.44,43.4,43.42,22300.0,30.3516,30.3516,30.3237,30.3377,22300.0
2014-09-08 10:55:00,43.43,43.43,43.4,43.41,42500.0,30.3447,30.3447,30.3237,30.3307,42500.0
2014-09-08 11:00:00,43.4,43.4,43.33,43.34,24400.0,30.3237,30.3237,30.2748,30.2818,24400.0
2014-09-08 11:05:00,43.33,43.38,43.33,43.38,35500.0,30.2748,30.3097,30.2748,30.3097,35500.0
2014-09-08 11:10:00,43.38,43.4,43.36,43.39,22700.0,30.3097,30.3237,30.2957,30.3167,22700.0
2014-09-08 11:15:00,43.4,43.41,43.38,43.4,35800.0,30.3237,30.3307,30.3097,30.3237,35800.0
2014-09-08 11:20:00,43.4,43.45,43.4,43.45,33200.0,30.3237,30.3586,30.3237,30.3586,33200.0
2014-09-08 11:25:00,43.45,43.54,43.45,43.53,59400.0,30.3586,30.4215,30.3586,30.4145,59400.0
2014-09-08 11:30:00,43.54,43.54,43.48,43.49,71400.0,30.4215,30.4215,30.3796,30.3866,71400.0
2014-09-08 11:35:00,43.49,43.5,43.48,43.48,15200.0,30.3866,30.3936,30.3796,30.3796,15200.0
2014-09-08 11:40:00,43.48,43.51,43.47,43.5,51000.0,30.3796,30.4006,30.3726,30.3936,51000.0
2014-09-08 11:45:00,43.5,43.51,43.47,43.47,36000.0,30.3936,30.4006,30.3726,30.3726,36000.0
2014-09-08 11:50:00,43.46,43.48,43.43,43.44,92500.0,30.3656,30.3796,30.3447,30.3516,92500.0
2014-09-08 11:55:00,43.45,43.45,43.44,43.44,16900.0,30.3586,30.3586,30.3516,30.3516,16900.0
2014-09-08 12:00:00,43.45,43.48,43.44,43.47,15200.0,30.3586,30.3796,30.3516,30.3726,15200.0
2014-09-08 12:05:00,43.46,43.47,43.44,43.45,70800.0,30.3656,30.3726,30.3516,30.3586,70800.0
2014-09-08 12:10:00,43.45,43.46,43.44,43.45,39900.0,30.3586,30.3656,30.3516,30.3586,39900.0
2014-09-08 12:15:00,43.45,43.45,43.43,43.43,87300.0,30.3586,30.3586,30.3447,30.3447,87300.0
2014-09-08 12:20:00,43.44,43.45,43.43,43.44,24200.0,30.3516,30.3586,30.3447,30.3516,24200.0
2014-09-08 12:25:00,43.44,43.44,43.41,43.43,170900.0,30.3516,30.3516,30.3307,30.3447,170900.0
2014-09-08 12:30:00,43.43,43.43,43.4,43.41,94000.0,30.3447,30.3447,30.3237,30.3307,94000.0
2014-09-08 12:35:00,43.4,43.42,43.36,43.36,205700.0,30.3237,30.3377,30.2957,30.2957,205700.0
2014-09-08 12:40:00,43.36,43.4,43.35,43.4,112600.0,30.2957,30.3237,30.2888,30.3237,112600.0
2014-09-08 12:45:00,43.39,43.4,43.37,43.38,41000.0,30.3167,30.3237,30.3027,30.3097,41000.0
2014-09-08 12:50:00,43.39,43.39,43.38,43.39,3900.0,30.3167,30.3167,30.3097,30.3167,3900.0
2014-09-08 12:55:00,43.38,43.4,43.38,43.38,15400.0,30.3097,30.3237,30.3097,30.3097,15400.0
2014-09-08 13:00:00,43.38,43.38,43.35,43.35,34200.0,30.3097,30.3097,30.2888,30.2888,34200.0
2014-09-08 13:05:00,43.35,43.35,43.32,43.33,32900.0,30.2888,30.2888,30.2678,30.2748,32900.0
2014-09-08 13:10:00,43.33,43.34,43.32,43.34,47400.0,30.2748,30.2818,30.2678,30.2818,47400.0
2014-09-08 13:15:00,43.33,43.34,43.24,43.25,103000.0,30.2748,30.2818,30.2119,30.2189,103000.0
2014-09-08 13:20:00,43.24,43.26,43.23,43.25,107200.0,30.2119,30.2259,30.2049,30.2189,107200.0
2014-09-08 13:25:00,43.25,43.26,43.16,43.19,515300.0,30.2189,30.2259,30.156,30.177,515300.0
2014-09-08 13:30:00,43.19,43.21,43.17,43.2,142100.0,30.177,30.1909,30.163,30.184,142100.0
2014-09-08 13:35:00,43.21,43.26,43.19,43.24,68100.0,30.1909,30.2259,30.177,30.2119,68100.0
2014-09-08 13:40:00,43.24,43.24,43.16,43.18,48700.0,30.2119,30.2119,30.156,30.17,48700.0
2014-09-08 13:45:00,43.18,43.21,43.16,43.21,44300.0,30.17,30.1909,30.156,30.1909,44300.0
2014-09-08 13:50:00,43.2,43.23,43.2,43.23,27000.0,30.184,30.2049,30.184,30.2049,27000.0
2014-09-08 13:55:00,43.22,43.24,43.2,43.23,30900.0,30.1979,30.2119,30.184,30.2049,30900.0
2014-09-08 14:00:00,43.23,43.26,43.23,43.25,47900.0,30.2049,30.2259,30.2049,30.2189,47900.0
2014-09-08 14:05:00,43.25,43.27,43.25,43.26,23100.0,30.2189,30.2329,30.2189,30.2259,23100.0
2014-09-08 14:10:00,43.26,43.28,43.22,43.25,158000.0,30.2259,30.2399,30.1979,30.2189,158000.0
2014-09-08 14:15:00,43.24,43.27,43.24,43.26,42800.0,30.2119,30.2329,30.2119,30.2259,42800.0
2014-09-08 14:20:00,43.26,43.27,43.25,43.25,24100.0,30.2259,30.2329,30.2189,30.2189,24100.0
2014-09-08 14:25:00,43.25,43.26,43.25,43.26,6700.0,30.2189,30.2259,30.2189,30.2259,6700.0
2014-09-08 14:30:00,43.26,43.32,43.26,43.32,31900.0,30.2259,30.2678,30.2259,30.2678,31900.0
2014-09-08 14:35:00,43.32,43.32,43.3,43.3,16600.0,30.2678,30.2678,30.2538,30.2538,16600.0
2014-09-08 14:40:00,43.29,43.32,43.29,43.29,30700.0,30.2468,30.2678,30.2468,30.2468,30700.0
2014-09-08 14:45:00,43.29,43.3,43.27,43.29,99100.0,30.2468,30.2538,30.2329,30.2468,99100.0
2014-09-08 14:50:00,43.29,43.34,43.28,43.33,125300.0,30.2468,30.2818,30.2399,30.2748,125300.0
2014-09-08 14:55:00,43.33,43.34,43.31,43.33,32000.0,30.2748,30.2818,30.2608,30.2748,32000.0
2014-09-08 15:00:00,43.33,43.37,43.31,43.37,90700.0,30.2748,30.3027,30.2608,30.3027,90700.0
2014-09-08 15:05:00,43.36,43.37,43.34,43.35,56200.0,30.2957,30.3027,30.2818,30.2888,56200.0
2014-09-08 15:10:00,43.35,43.38,43.35,43.37,91800.0,30.2888,30.3097,30.2888,30.3027,91800.0
2014-09-08 15:15:00,43.36,43.38,43.36,43.37,51300.0,30.2957,30.3097,30.2957,30.3027,51300.0
2014-09-08 15:20:00,43.37,43.37,43.34,43.34,95000.0,30.3027,30.3027,30.2818,30.2818,95000.0
2014-09-08 15:25:00,43.34,43.37,43.34,43.37,87600.0,30.2818,30.3027,30.2818,30.3027,87600.0
2014-09-08 15:30:00,43.37,43.37,43.34,43.34,201900.0,30.3027,30.3027,30.2818,30.2818,201900.0
2014-09-08 15:35:00,43.34,43.37,43.34,43.36,97600.0,30.2818,30.3027,30.2818,30.2957,97600.0
2014-09-08 15:40:00,43.37,43.39,43.35,43.38,131700.0,30.3027,30.3167,30.2888,30.3097,131700.0
2014-09-08 15:45:00,43.38,43.39,43.35,43.37,85700.0,30.3097,30.3167,30.2888,30.3027,85700.0
2014-09-08 15:50:00,43.37,43.39,43.36,43.39,85900.0,30.3027,30.3167,30.2957,30.3167,85900.0
2014-09-08 15:55:00,43.38,43.39,43.35,43.36,494700.0,30.3097,30.3167,30.2888,30.2957,494700.0
2014-09-09 09:30:00,43.24,43.25,43.05,43.09,305000.0,30.2119,30.2189,30.0791,30.1071,305000.0
2014-09-09 09:35:00,43.09,43.14,43.03,43.09,281900.0,30.1071,30.142,30.0652,30.1071,281900.0
2014-09-09 09:40:00,43.09,43.09,42.92,42.94,438000.0,30.1071,30.1071,29.9883,30.0023,438000.0
2014-09-09 09:45:00,42.94,43.07,42.94,43.01,252100.0,30.0023,30.0931,30.0023,30.0512,252100.0
2014-09-09 09:50:00,43.01,43.07,42.99,43.06,115200.0,30.0512,30.0931,30.0372,30.0861,115200.0
2014-09-09 09:55:00,43.07,43.07,42.96,42.96,233200.0,30.0931,30.0931,30.0163,30.0163,233200.0
2014-09-09 10:00:00,42.96,43.05,42.95,43.04,373200.0,30.0163,30.0791,30.0093,30.0722,373200.0
2014-09-09 10:05:00,43.04,43.05,42.99,42.99,52800.0,30.0722,30.0791,30.0372,30.0372,52800.0
2014-09-09 10:10:00,43.0,43.0,42.94,42.95,174900.0,30.0442,30.0442,30.0023,30.0093,174900.0
2014-09-09 10:15:00,42.96,43.03,42.95,43.03,58100.0,30.0163,30.0652,30.0093,30.0652,58100.0
2014-09-09 10:20:00,43.03,43.05,43.0,43.04,69700.0,30.0652,30.0791,30.0442,30.0722,69700.0
2014-09-09 10:25:00,43.03,43.08,43.02,43.02,165000.0,30.0652,30.1001,30.0582,30.0582,165000.0
2014-09-09 10:30:00,43.03,43.07,43.02,43.07,83100.0,30.0652,30.0931,30.0582,30.0931,83100.0
2014-09-09 10:35:00,43.07,43.07,43.02,43.03,96400.0,30.0931,30.0931,30.0582,30.0652,96400.0
2014-09-09 10:40:00,43.02,43.03,42.98,43.02,129800.0,30.0582,30.0652,30.0302,30.0582,129800.0
2014-09-09 10:45:00,43.02,43.04,43.0,43.01,92700.0,30.0582,30.0722,30.0442,30.0512,92700.0
2014-09-09 10:50:00,43.01,43.05,43.01,43.04,74800.0,30.0512,30.0791,30.0512,30.0722,74800.0
2014-09-09 10:55:00,43.04,43.06,43.02,43.06,119900.0,30.0722,30.0861,30.0582,30.0861,119900.0
2014-09-09 11:00:00,43.07,43.07,43.04,43.07,129100.0,30.0931,30.0931,30.0722,30.0931,129100.0
2014-09-09 11:05:00,43.08,43.1,43.07,43.08,44000.0,30.1001,30.1141,30.0931,30.1001,44000.0
2014-09-09 11:10:00,43.08,43.1,43.05,43.07,62200.0,30.1001,30.1141,30.0791,30.0931,62200.0
2014-09-09 11:15:00,43.07,43.07,43.02,43.02,53500.0,30.0931,30.0931,30.0582,30.0582,53500.0
2014-09-09 11:20:00,43.03,43.04,42.98,42.99,63700.0,30.0652,30.0722,30.0302,30.0372,63700.0
2014-09-09 11:25:00,42.98,43.0,42.97,42.99,78200.0,30.0302,30.0442,30.0233,30.0372,78200.0
2014-09-09 11:30:00,42.98,43.02,42.98,43.0,84500.0,30.0302,30.0582,30.0302,30.0442,84500.0
2014-09-09 11:35:00,42.99,43.02,42.99,43.01,75200.0,30.0372,30.0582,30.0372,30.0512,75200.0
2014-09-09 11:40:00,43.01,43.01,42.97,42.97,100000.0,30.0512,30.0512,30.0233,30.0233,100000.0
2014-09-09 11:45:00,42.98,43.03,42.98,43.03,53600.0,30.0302,30.0652,30.0302,30.0652,53600.0
2014-09-09 11:50:00,43.03,43.04,43.0,43.0,49700.0,30.0652,30.0722,30.0442,30.0442,49700.0
2014-09-09 11:55:00,43.01,43.06,43.01,43.05,39600.0,30.0512,30.0861,30.0512,30.0791,39600.0
2014-09-09 12:00:00,43.06,43.1,43.03,43.09,110400.0,30.0861,30.1141,30.0652,30.1071,110400.0
2014-09-09 12:05:00,43.09,43.1,43.07,43.1,81100.0,30.1071,30.1141,30.0931,30.1141,81100.0
2014-09-09 12:10:00,43.09,43.11,43.07,43.11,34300.0,30.1071,30.1211,30.0931,30.1211,34300.0
2014-09-09 12:15:00,43.12,43.14,43.09,43.1,164900.0,30.1281,30.142,30.1071,30.1141,164900.0
2014-09-09 12:20:00,43.1,43.13,43.09,43.11,171000.0,30.1141,30.135,30.1071,30.1211,171000.0
2014-09-09 12:25:00,43.12,43.15,43.11,43.11,189400.0,30.1281,30.149,30.1211,30.1211,189400.0
2014-09-09 12:30:00,43.12,43.12,43.08,43.08,28600.0,30.1281,30.1281,30.1001,30.1001,28600.0
2014-09-09 12:35:00,43.08,43.09,43.05,43.08,59700.0,30.1001,30.1071,30.0791,30.1001,59700.0
2014-09-09 12:40:00,43.08,43.09,43.07,43.09,40500.0,30.1001,30.1071,30.0931,30.1071,40500.0
2014-09-09 12:45:00,43.09,43.09,43.0,43.0,13900.0,30.1071,30.1071,30.0442,30.0442,13900.0
2014-09-09 12:50:00,43.01,43.02,42.97,42.98,65100.0,30.0512,30.0582,30.0233,30.0302,65100.0
2014-09-09 12:55:00,42.98,43.01,42.97,42.98,90100.0,30.0302,30.0512,30.0233,30.0302,90100.0
2014-09-09 13:00:00,43.0,43.01,42.94,43.01,88400.0,30.0442,30.0512,30.0023,30.0512,88400.0
2014-09-09 13:05:00,43.01,43.04,43.0,43.02,154400.0,30.0512,30.0722,30.0442,30.0582,154400.0
2014-09-09 13:10:00,43.03,43.06,43.01,43.01,147900.0,30.0652,30.0861,30.0512,30.0512,147900.0
2014-09-09 13:15:00,43.02,43.03,42.98,42.98,173800.0,30.0582,30.0652,30.0302,30.0302,173800.0
2014-09-09 13:20:00,42.98,42.98,42.93,42.94,130000.0,30.0302,30.0302,29.9953,30.0023,130000.0
2014-09-09 13:25:00,42.95,42.98,42.94,42.96,72200.0,30.0093,30.0302,30.0023,30.0163,72200.0
2014-09-09 13:30:00,42.96,42.98,42.93,42.93,277900.0,30.0163,30.0302,29.9953,29.9953,277900.0
2014-09-09 13:35:00,42.93,42.94,42.89,42.89,196100.0,29.9953,30.0023,29.9674,29.9674,196100.0
2014-09-09 13:40:00,42.89,42.91,42.88,42.89,541000.0,29.9674,29.9813,29.9604,29.9674,541000.0
2014-09-09 13:45:00,42.89,42.92,42.88,42.92,130800.0,29.9674,29.9883,29.9604,29.9883,130800.0
2014-09-09 13:50:00,42.91,42.94,42.89,42.9,152300.0,29.9813,30.0023,29.9674,29.9743,152300.0
2014-09-09 13:55:00,42.9,42.93,42.88,42.91,131500.0,29.9743,29.9953,29.9604,29.9813,131500.0
2014-09-09 14:00:00,42.91,42.93,42.88,42.9,93800.0,29.9813,29.9953,29.9604,29.9743,93800.0
2014-09-09 14:05:00,42.9,42.92,42.88,42.9,53800.0,29.9743,29.9883,29.9604,29.9743,53800.0
2014-09-09 14:10:00,42.91,42.92,42.88,42.9,230900.0,29.9813,29.9883,29.9604,29.9743,230900.0
2014-09-09 14:15:00,42.9,42.95,42.88,42.94,235000.0,29.9743,30.0093,29.9604,30.0023,235000.0
2014-09-09 14:20:00,42.93,43.0,42.93,42.95,150600.0,29.9953,30.0442,29.9953,30.0093,150600.0
2014-09-09 14:25:00,42.93,42.99,42.92,42.99,138300.0,29.9953,30.0372,29.9883,30.0372,138300.0
2014-09-09 14:30:00,42.99,42.99,42.95,42.98,49500.0,30.0372,30.0372,30.0093,30.0302,49500.0
2014-09-09 14:35:00,42.97,43.0,42.96,43.0,49700.0,30.0233,30.0442,30.0163,30.0442,49700.0
2014-09-09 14:40:00,42.99,43.02,42.98,43.01,47800.0,30.0372,30.0582,30.0302,30.0512,47800.0
2014-09-09 14:45:00,43.0,43.02,42.96,42.97,60600.0,30.0442,30.0582,30.0163,30.0233,60600.0
2014-09-09 14:50:00,42.98,43.02,42.97,43.01,112400.0,30.0302,30.0582,30.0233,30.0512,112400.0
2014-09-09 14:55:00,43.01,43.01,42.97,42.99,85400.0,30.0512,30.0512,30.0233,30.0372,85400.0
2014-09-09 15:00:00,42.98,43.02,42.98,42.98,44300.0,30.0302,30.0582,30.0302,30.0302,44300.0
2014-09-09 15:05:00,42.98,42.99,42.93,42.93,122600.0,30.0302,30.0372,29.9953,29.9953,122600.0
2014-09-09 15:10:00,42.92,42.94,42.9,42.91,163500.0,29.9883,30.0023,29.9743,29.9813,163500.0
2014-09-09 15:15:00,42.91,42.93,42.84,42.86,155300.0,29.9813,29.9953,29.9324,29.9464,155300.0
2014-09-09 15:20:00,42.85,42.85,42.79,42.84,210100.0,29.9394,29.9394,29.8975,29.9324,210100.0
2014-09-09 15:25:00,42.84,42.86,42.82,42.85,163100.0,29.9324,29.9464,29.9184,29.9394,163100.0
2014-09-09 15:30:00,42.86,42.88,42.82,42.88,150800.0,29.9464,29.9604,29.9184,29.9604,150800.0
2014-09-09 15:35:00,42.87,42.88,42.81,42.83,137200.0,29.9534,29.9604,29.9115,29.9254,137200.0
2014-09-09 15:40:00,42.83,42.84,42.82,42.83,89100.0,29.9254,29.9324,29.9184,29.9254,89100.0
2014-09-09 15:45:00,42.84,42.85,42.83,42.84,105600.0,29.9324,29.9394,29.9254,29.9324,105600.0
2014-09-09 15:50:00,42.83,42.85,42.83,42.84,506000.0,29.9254,29.9394,29.9254,29.9324,506000.0
2014-09-09 15:55:00,42.84,42.86,42.83,42.85,596000.0,29.9324,29.9464,29.9254,29.9394,596000.0
2014-09-10 09:30:00,42.77,42.91,42.73,42.76,220300.0,29.8835,29.9813,29.8556,29.8765,220300.0
2014-09-10 09:35:00,42.76,42.76,42.61,42.63,339800.0,29.8765,29.8765,29.7717,29.7857,339800.0
2014-09-10 09:40:00,42.63,42.69,42.61,42.68,210700.0,29.7857,29.8276,29.7717,29.8206,210700.0
2014-09-10 09:45:00,42.68,42.7,42.65,42.7,153900.0,29.8206,29.8346,29.7997,29.8346,153900.0
2014-09-10 09:50:00,42.7,42.71,42.65,42.66,51800.0,29.8346,29.8416,29.7997,29.8067,51800.0
2014-09-10 09:55:00,42.66,42.68,42.63,42.64,117200.0,29.8067,29.8206,29.7857,29.7927,117200.0
2014-09-10 10:00:00,42.64,42.66,42.62,42.64,204500.0,29.7927,29.8067,29.7787,29.7927,204500.0
2014-09-10 10:05:00,42.64,42.75,42.64,42.73,290000.0,29.7927,29.8695,29.7927,29.8556,290000.0
2014-09-10 10:10:00,42.73,42.76,42.69,42.7,332700.0,29.8556,29.8765,29.8276,29.8346,332700.0
2014-09-10 10:15:00,42.7,42.71,42.6,42.61,146500.0,29.8346,29.8416,29.7647,29.7717,146500.0
2014-09-10 10:20:00,42.62,42.62,42.57,42.6,261000.0,29.7787,29.7787,29.7438,29.7647,261000.0
2014-09-10 10:25:00,42.59,42.68,42.58,42.61,392300.0,29.7577,29.8206,29.7508,29.7717,392300.0
2014-09-10 10:30:00,42.61,42.65,42.58,42.61,158400.0,29.7717,29.7997,29.7508,29.7717,158400.0
2014-09-10 10:35:00,42.61,42.63,42.58,42.62,111000.0,29.7717,29.7857,29.7508,29.7787,111000.0
2014-09-10 10:40:00,42.62,42.62,42.58,42.61,175400.0,29.7787,29.7787,29.7508,29.7717,175400.0
2014-09-10 10:45:00,42.62,42.64,42.61,42.62,81500.0,29.7787,29.7927,29.7717,29.7787,81500.0
2014-09-10 10:50:00,42.63,42.65,42.55,42.58,215500.0,29.7857,29.7997,29.7298,29.7508,215500.0
2014-09-10 10:55:00,42.58,42.59,42.55,42.56,153900.0,29.7508,29.7577,29.7298,29.7368,153900.0
2014-09-10 11:00:00,42.57,42.58,42.55,42.58,307400.0,29.7438,29.7508,29.7298,29.7508,307400.0
2014-09-10 11:05:00,42.58,42.58,42.53,42.58,101600.0,29.7508,29.7508,29.7158,29.7508,101600.0
2014-09-10 11:10:00,42.57,42.66,42.54,42.65,147500.0,29.7438,29.8067,29.7228,29.7997,147500.0
2014-09-10 11:15:00,42.65,42.65,42.61,42.63,79000.0,29.7997,29.7997,29.7717,29.7857,79000.0
2014-09-10 11:20:00,42.64,42.69,42.64,42.69,213500.0,29.7927,29.8276,29.7927,29.8276,213500.0
2014-09-10 11:25:00,42.69,42.7,42.67,42.7,67200.0,29.8276,29.8346,29.8136,29.8346,67200.0
2014-09-10 11:30:00,42.7,42.71,42.66,42.66,311700.0,29.8346,29.8416,29.8067,29.8067,311700.0
2014-09-10 11:35:00,42.67,42.7,42.67,42.7,172000.0,29.8136,29.8346,29.8136,29.8346,172000.0
2014-09-10 11:40:00,42.7,42.7,42.64,42.64,61500.0,29.8346,29.8346,29.7927,29.7927,61500.0
2014-09-10 11:45:00,42.64,42.65,42.63,42.65,27100.0,29.7927,29.7997,29.7857,29.7997,27100.0
2014-09-10 11:50:00,42.65,42.68,42.64,42.67,30400.0,29.7997,29.8206,29.7927,29.8136,30400.0
2014-09-10 11:55:00,42.67,42.71,42.66,42.66,15700.0,29.8136,29.8416,29.8067,29.8067,15700.0
2014-09-10 12:00:00,42.66,42.66,42.63,42.65,31100.0,29.8067,29.8067,29.7857,29.7997,31100.0
2014-09-10 12:05:00,42.65,42.67,42.64,42.67,51900.0,29.7997,29.8136,29.7927,29.8136,51900.0
2014-09-10 12:10:00,42.67,42.7,42.66,42.68,109500.0,29.8136,29.8346,29.8067,29.8206,109500.0
2014-09-10 12:15:00,42.69,42.71,42.69,42.69,129300.0,29.8276,29.8416,29.8276,29.8276,129300.0
2014-09-10 12:20:00,42.68,42.73,42.68,42.71,42200.0,29.8206,29.8556,29.8206,29.8416,42200.0
2014-09-10 12:25:00,42.71,42.74,42.71,42.71,54300.0,29.8416,29.8626,29.8416,29.8416,54300.0
2014-09-10 12:30:00,42.72,42.73,42.69,42.7,34000.0,29.8486,29.8556,29.8276,29.8346,34000.0
2014-09-10 12:35:00,42.7,42.71,42.66,42.68,44100.0,29.8346,29.8416,29.8067,29.8206,44100.0
2014-09-10 12:40:00,42.67,42.68,42.64,42.64,10300.0,29.8136,29.8206,29.7927,29.7927,10300.0
2014-09-10 12:45:00,42.64,42.67,42.64,42.65,71400.0,29.7927,29.8136,29.7927,29.7997,71400.0
2014-09-10 12:50:00,42.65,42.65,42.61,42.62,27100.0,29.7997,29.7997,29.7717,29.7787,27100.0
2014-09-10 12:55:00,42.61,42.62,42.57,42.59,88800.0,29.7717,29.7787,29.7438,29.7577,88800.0
2014-09-10 13:00:00,42.59,42.61,42.57,42.6,54300.0,29.7577,29.7717,29.7438,29.7647,54300.0
2014-09-10 13:05:00,42.6,42.66,42.6,42.65,52800.0,29.7647,29.8067,29.7647,29.7997,52800.0
2014-09-10 13:10:00,42.65,42.67,42.64,42.65,47900.0,29.7997,29.8136,29.7927,29.7997,47900.0
2014-09-10 13:15:00,42.65,42.68,42.65,42.68,464400.0,29.7997,29.8206,29.7997,29.8206,464400.0
2014-09-10 13:20:00,42.67,42.67,42.64,42.65,166400.0,29.8136,29.8136,29.7927,29.7997,166400.0
2014-09-10 13:25:00,42.64,42.66,42.62,42.65,53400.0,29.7927,29.8067,29.7787,29.7997,53400.0
2014-09-10 13:30:00,42.65,42.67,42.62,42.63,30400.0,29.7997,29.8136,29.7787,29.7857,30400.0
2014-09-10 13:35:00,42.63,42.65,42.62,42.62,73600.0,29.7857,29.7997,29.7787,29.7787,73600.0
2014-09-10 13:40:00,42.62,42.65,42.6,42.62,111700.0,29.7787,29.7997,29.7647,29.7787,111700.0
2014-09-10 13:45:00,42.62,42.65,42.62,42.65,28100.0,29.7787,29.7997,29.7787,29.7997,28100.0
2014-09-10 13:50:00,42.66,42.67,42.63,42.65,66000.0,29.8067,29.8136,29.7857,29.7997,66000.0
2014-09-10 13:55:00,42.66,42.66,42.63,42.64,165200.0,29.8067,29.8067,29.7857,29.7927,165200.0
2014-09-10 14:00:00,42.64,42.66,42.63,42.65,56300.0,29.7927,29.8067,29.7857,29.7997,56300.0
2014-09-10 14:05:00,42.65,42.66,42.61,42.61,9400.0,29.7997,29.8067,29.7717,29.7717,9400.0
2014-09-10 14:10:00,42.61,42.63,42.6,42.62,17800.0,29.7717,29.7857,29.7647,29.7787,17800.0
2014-09-10 14:15:00,42.61,42.63,42.61,42.62,36200.0,29.7717,29.7857,29.7717,29.7787,36200.0
2014-09-10 14:20:00,42.62,42.62,42.6,42.61,37700.0,29.7787,29.7787,29.7647,29.7717,37700.0
2014-09-10 14:25:00,42.61,42.63,42.6,42.61,67000.0,29.7717,29.7857,29.7647,29.7717,67000.0
2014-09-10 14:30:00,42.61,42.63,42.6,42.6,14700.0,29.7717,29.7857,29.7647,29.7647,14700.0
2014-09-10 14:35:00,42.6,42.62,42.59,42.59,69100.0,29.7647,29.7787,29.7577,29.7577,69100.0
2014-09-10 14:40:00,42.59,42.63,42.59,42.63,79700.0,29.7577,29.7857,29.7577,29.7857,79700.0
2014-09-10 14:45:00,42.62,42.66,42.62,42.64,154900.0,29.7787,29.8067,29.7787,29.7927,154900.0
2014-09-10 14:50:00,42.64,42.66,42.63,42.66,70100.0,29.7927,29.8067,29.7857,29.8067,70100.0
2014-09-10 14:55:00,42.66,42.66,42.62,42.64,42300.0,29.8067,29.8067,29.7787,29.7927,42300.0
2014-09-10 15:00:00,42.64,42.69,42.64,42.69,101700.0,29.7927,29.8276,29.7927,29.8276,101700.0
2014-09-10 15:05:00,42.69,42.73,42.68,42.72,20400.0,29.8276,29.8556,29.8206,29.8486,20400.0
2014-09-10 15:10:00,42.73,42.73,42.7,42.72,74300.0,29.8556,29.8556,29.8346,29.8486,74300.0
2014-09-10 15:15:00,42.72,42.75,42.71,42.75,67000.0,29.8486,29.8695,29.8416,29.8695,67000.0
2014-09-10 15:20:00,42.75,42.77,42.73,42.77,51900.0,29.8695,29.8835,29.8556,29.8835,51900.0
2014-09-10 15:25:00,42.76,42.77,42.72,42.75,48300.0,29.8765,29.8835,29.8486,29.8695,48300.0
2014-09-10 15:30:00,42.75,42.76,42.73,42.73,61100.0,29.8695,29.8765,29.8556,29.8556,61100.0
2014-09-10 15:35:00,42.73,42.78,42.73,42.76,91000.0,29.8556,29.8905,29.8556,29.8765,91000.0
2014-09-10 15:40:00,42.77,42.78,42.73,42.73,92200.0,29.8835,29.8905,29.8556,29.8556,92200.0
2014-09-10 15:45:00,42.73,42.73,42.69,42.69,255400.0,29.8556,29.8556,29.8276,29.8276,255400.0
2014-09-10 15:50:00,42.7,42.7,42.68,42.69,227400.0,29.8346,29.8346,29.8206,29.8276,227400.0
2014-09-10 15:55:00,42.68,42.69,42.67,42.68,510200.0,29.8206,29.8276,29.8136,29.8206,510200.0
2014-09-11 09:30:00,42.66,42.88,42.66,42.86,185500.0,29.8067,29.9604,29.8067,29.9464,185500.0
2014-09-11 09:35:00,42.86,42.86,42.65,42.69,554100.0,29.9464,29.9464,29.7997,29.8276,554100.0
2014-09-11 09:40:00,42.68,42.77,42.68,42.72,177400.0,29.8206,29.8835,29.8206,29.8486,177400.0
2014-09-11 09:45:00,42.75,42.78,42.73,42.76,100000.0,29.8695,29.8905,29.8556,29.8765,100000.0
2014-09-11 09:50:00,42.76,42.76,42.69,42.7,564500.0,29.8765,29.8765,29.8276,29.8346,564500.0
2014-09-11 09:55:00,42.69,42.7,42.66,42.67,76700.0,29.8276,29.8346,29.8067,29.8136,76700.0
2014-09-11 10:00:00,42.67,42.7,42.66,42.67,126100.0,29.8136,29.8346,29.8067,29.8136,126100.0
2014-09-11 10:05:00,42.67,42.69,42.64,42.64,137100.0,29.8136,29.8276,29.7927,29.7927,137100.0
2014-09-11 10:10:00,42.62,42.65,42.6,42.62,77500.0,29.7787,29.7997,29.7647,29.7787,77500.0
2014-09-11 10:15:00,42.62,42.74,42.62,42.73,84900.0,29.7787,29.8626,29.7787,29.8556,84900.0
2014-09-11 10:20:00,42.73,42.73,42.65,42.65,113900.0,29.8556,29.8556,29.7997,29.7997,113900.0
2014-09-11 10:25:00,42.65,42.69,42.65,42.69,98100.0,29.7997,29.8276,29.7997,29.8276,98100.0
2014-09-11 10:30:00,42.69,42.7,42.68,42.7,39100.0,29.8276,29.8346,29.8206,29.8346,39100.0
2014-09-11 10:35:00,42.69,42.69,42.65,42.66,51000.0,29.8276,29.8276,29.7997,29.8067,51000.0
2014-09-11 10:40:00,42.65,42.66,42.6,42.66,44000.0,29.7997,29.8067,29.7647,29.8067,44000.0
2014-09-11 10:45:00,42.66,42.73,42.66,42.72,63400.0,29.8067,29.8556,29.8067,29.8486,63400.0
2014-09-11 10:50:00,42.71,42.74,42.68,42.72,211900.0,29.8416,29.8626,29.8206,29.8486,211900.0
2014-09-11 10:55:00,42.72,42.77,42.68,42.73,77900.0,29.8486,29.8835,29.8206,29.8556,77900.0
2014-09-11 11:00:00,42.74,42.81,42.74,42.8,84800.0,29.8626,29.9115,29.8626,29.9045,84800.0
2014-09-11 11:05:00,42.81,42.84,42.79,42.83,94500.0,29.9115,29.9324,29.8975,29.9254,94500.0
2014-09-11 11:10:00,42.83,42.87,42.83,42.87,186900.0,29.9254,29.9534,29.9254,29.9534,186900.0
2014-09-11 11:15:00,42.87,42.91,42.87,42.87,387700.0,29.9534,29.9813,29.9534,29.9534,387700.0
2014-09-11 11:20:00,42.88,42.9,42.87,42.88,70000.0,29.9604,29.9743,29.9534,29.9604,70000.0
2014-09-11 11:25:00,42.88,42.91,42.87,42.88,154700.0,29.9604,29.9813,29.9534,29.9604,154700.0
2014-09-11 11:30:00,42.88,42.93,42.88,42.92,47500.0,29.9604,29.9953,29.9604,29.9883,47500.0
2014-09-11 11:35:00,42.93,42.95,42.91,42.94,124200.0,29.9953,30.0093,29.9813,30.0023,124200.0
2014-09-11 11:40:00,42.93,42.94,42.92,42.94,21500.0,29.9953,30.0023,29.9883,30.0023,21500.0
2014-09-11 11:45:00,42.93,42.94,42.89,42.91,105600.0,29.9953,30.0023,29.9674,29.9813,105600.0
2014-09-11 11:50:00,42.91,42.91,42.86,42.87,201400.0,29.9813,29.9813,29.9464,29.9534,201400.0
2014-09-11 11:55:00,42.88,42.9,42.87,42.87,128700.0,29.9604,29.9743,29.9534,29.9534,128700.0
2014-09-11 12:00:00,42.87,42.9,42.86,42.88,179900.0,29.9534,29.9743,29.9464,29.9604,179900.0
2014-09-11 12:05:00,42.88,42.89,42.84,42.84,105900.0,29.9604,29.9674,29.9324,29.9324,105900.0
2014-09-11 12:10:00,42.84,42.85,42.82,42.83,177000.0,29.9324,29.9394,29.9184,29.9254,177000.0
2014-09-11 12:15:00,42.83,42.86,42.83,42.85,20500.0,29.9254,29.9464,29.9254,29.9394,20500.0
2014-09-11 12:20:00,42.84,42.9,42.84,42.86,241400.0,29.9324,29.9743,29.9324,29.9464,241400.0
2014-09-11 12:25:00,42.87,42.91,42.86,42.91,47900.0,29.9534,29.9813,29.9464,29.9813,47900.0
2014-09-11 12:30:00,42.9,42.94,42.89,42.94,84400.0,29.9743,30.0023,29.9674,30.0023,84400.0
2014-09-11 12:35:00,42.94,42.96,42.93,42.95,104200.0,30.0023,30.0163,29.9953,30.0093,104200.0
2014-09-11 12:40:00,42.95,42.97,42.94,42.97,33300.0,30.0093,30.0233,30.0023,30.0233,33300.0
2014-09-11 12:45:00,42.97,42.98,42.95,42.98,87900.0,30.0233,30.0302,30.0093,30.0302,87900.0
2014-09-11 12:50:00,42.98,42.99,42.96,42.97,68900.0,30.0302,30.0372,30.0163,30.0233,68900.0
2014-09-11 12:55:00,42.97,42.98,42.95,42.98,66900.0,30.0233,30.0302,30.0093,30.0302,66900.0
2014-09-11 13:00:00,42.97,43.06,42.97,43.05,107000.0,30.0233,30.0861,30.0233,30.0791,107000.0
2014-09-11 13:05:00,43.06,43.08,43.05,43.06,141600.0,30.0861,30.1001,30.0791,30.0861,141600.0
2014-09-11 13:10:00,43.06,43.07,43.04,43.05,60700.0,30.0861,30.0931,30.0722,30.0791,60700.0
2014-09-11 13:15:00,43.06,43.08,43.04,43.04,51400.0,30.0861,30.1001,30.0722,30.0722,51400.0
2014-09-11 13:20:00,43.04,43.05,42.99,43.0,116800.0,30.0722,30.0791,30.0372,30.0442,116800.0
2014-09-11 13:25:00,43.01,43.01,42.97,43.01,112600.0,30.0512,30.0512,30.0233,30.0512,112600.0
2014-09-11 13:30:00,43.01,43.04,43.0,43.02,166900.0,30.0512,30.0722,30.0442,30.0582,166900.0
2014-09-11 13:35:00,43.02,43.02,43.0,43.01,88000.0,30.0582,30.0582,30.0442,30.0512,88000.0
2014-09-11 13:40:00,43.01,43.03,43.0,43.0,36100.0,30.0512,30.0652,30.0442,30.0442,36100.0
2014-09-11 13:45:00,43.01,43.02,42.99,42.99,29800.0,30.0512,30.0582,30.0372,30.0372,29800.0
2014-09-11 13:50:00,42.99,43.01,42.98,42.98,63000.0,30.0372,30.0512,30.0302,30.0302,63000.0
2014-09-11 13:55:00,42.98,43.0,42.96,42.98,152000.0,30.0302,30.0442,30.0163,30.0302,152000.0
2014-09-11 14:00:00,42.98,43.04,42.98,43.04,32700.0,30.0302,30.0722,30.0302,30.0722,32700.0
2014-09-11 14:05:00,43.03,43.06,43.02,43.06,196900.0,30.0652,30.0861,30.0582,30.0861,196900.0
2014-09-11 14:10:00,43.05,43.07,43.05,43.05,67500.0,30.0791,30.0931,30.0791,30.0791,67500.0
2014-09-11 14:15:00,43.05,43.07,43.04,43.05,39500.0,30.0791,30.0931,30.0722,30.0791,39500.0
2014-09-11 14:20:00,43.05,43.06,43.04,43.05,12600.0,30.0791,30.0861,30.0722,30.0791,12600.0
2014-09-11 14:25:00,43.05,43.08,43.05,43.08,123900.0,30.0791,30.1001,30.0791,30.1001,123900.0
2014-09-11 14:30:00,43.09,43.09,43.05,43.05,90400.0,30.1071,30.1071,30.0791,30.0791,90400.0
2014-09-11 14:35:00,43.05,43.05,43.02,43.02,81300.0,30.0791,30.0791,30.0582,30.0582,81300.0
2014-09-11 14:40:00,43.03,43.05,43.02,43.04,23100.0,30.0652,30.0791,30.0582,30.0722,23100.0
2014-09-11 14:45:00,43.05,43.05,43.01,43.01,25500.0,30.0791,30.0791,30.0512,30.0512,25500.0
2014-09-11 14:50:00,43.01,43.02,42.98,43.0,46800.0,30.0512,30.0582,30.0302,30.0442,46800.0
2014-09-11 14:55:00,42.99,43.03,42.98,43.02,196000.0,30.0372,30.0652,30.0302,30.0582,196000.0
2014-09-11 15:00:00,43.02,43.04,43.01,43.03,81400.0,30.0582,30.0722,30.0512,30.0652,81400.0
2014-09-11 15:05:00,43.02,43.03,42.99,42.99,34700.0,30.0582,30.0652,30.0372,30.0372,34700.0
2014-09-11 15:10:00,42.99,43.01,42.97,42.98,69600.0,30.0372,30.0512,30.0233,30.0302,69600.0
2014-09-11 15:15:00,42.97,43.01,42.97,42.99,63400.0,30.0233,30.0512,30.0233,30.0372,63400.0
2014-09-11 15:20:00,42.99,43.01,42.98,42.99,22200.0,30.0372,30.0512,30.0302,30.0372,22200.0
2014-09-11 15:25:00,43.0,43.01,42.99,43.0,40200.0,30.0442,30.0512,30.0372,30.0442,40200.0
2014-09-11 15:30:00,43.0,43.0,42.98,42.99,158100.0,30.0442,30.0442,30.0302,30.0372,158100.0
2014-09-11 15:35:00,42.99,43.0,42.98,43.0,48600.0,30.0372,30.0442,30.0302,30.0442,48600.0
2014-09-11 15:40:00,42.99,43.0,42.99,43.0,73200.0,30.0372,30.0442,30.0372,30.0442,73200.0
2014-09-11 15:45:00,42.99,43.03,42.99,43.02,130400.0,30.0372,30.0652,30.0372,30.0582,130400.0
2014-09-11 15:50:00,43.02,43.05,43.02,43.03,198400.0,30.0582,30.0791,30.0582,30.0652,198400.0
2014-09-11 15:55:00,43.03,43.07,43.03,43.05,417300.0,30.0652,30.0931,30.0652,30.0791,417300.0
2014-09-12 09:30:00,42.79,42.85,42.72,42.76,316800.0,29.8975,29.9394,29.8486,29.8765,316800.0
2014-09-12 09:35:00,42.76,42.76,42.64,42.72,247900.0,29.8765,29.8765,29.7927,29.8486,247900.0
2014-09-12 09:40:00,42.71,42.79,42.69,42.74,400200.0,29.8416,29.8975,29.8276,29.8626,400200.0
2014-09-12 09:45:00,42.75,42.76,42.69,42.71,260200.0,29.8695,29.8765,29.8276,29.8416,260200.0
2014-09-12 09:50:00,42.71,42.74,42.68,42.74,156100.0,29.8416,29.8626,29.8206,29.8626,156100.0
2014-09-12 09:55:00,42.72,42.73,42.68,42.69,281500.0,29.8486,29.8556,29.8206,29.8276,281500.0
2014-09-12 10:00:00,42.69,42.71,42.58,42.59,485500.0,29.8276,29.8416,29.7508,29.7577,485500.0
2014-09-12 10:05:00,42.57,42.61,42.53,42.56,593900.0,29.7438,29.7717,29.7158,29.7368,593900.0
2014-09-12 10:10:00,42.55,42.62,42.54,42.62,196600.0,29.7298,29.7787,29.7228,29.7787,196600.0
2014-09-12 10:15:00,42.61,42.65,42.6,42.64,164500.0,29.7717,29.7997,29.7647,29.7927,164500.0
2014-09-12 10:20:00,42.63,42.69,42.61,42.67,51200.0,29.7857,29.8276,29.7717,29.8136,51200.0
2014-09-12 10:25:00,42.67,42.69,42.65,42.68,63500.0,29.8136,29.8276,29.7997,29.8206,63500.0
2014-09-12 10:30:00,42.68,42.77,42.66,42.76,205900.0,29.8206,29.8835,29.8067,29.8765,205900.0
2014-09-12 10:35:00,42.76,42.76,42.69,42.7,108000.0,29.8765,29.8765,29.8276,29.8346,108000.0
2014-09-12 10:40:00,42.69,42.74,42.69,42.72,119400.0,29.8276,29.8626,29.8276,29.8486,119400.0
2014-09-12 10:45:00,42.71,42.72,42.67,42.7,106000.0,29.8416,29.8486,29.8136,29.8346,106000.0
2014-09-12 10:50:00,42.71,42.76,42.67,42.76,195500.0,29.8416,29.8765,29.8136,29.8765,195500.0
2014-09-12 10:55:00,42.74,42.75,42.69,42.7,102100.0,29.8626,29.8695,29.8276,29.8346,102100.0
2014-09-12 11:00:00,42.7,42.71,42.66,42.68,97400.0,29.8346,29.8416,29.8067,29.8206,97400.0
2014-09-12 11:05:00,42.69,42.71,42.65,42.67,144400.0,29.8276,29.8416,29.7997,29.8136,144400.0
2014-09-12 11:10:00,42.66,42.66,42.58,42.58,117100.0,29.8067,29.8067,29.7508,29.7508,117100.0
2014-09-12 11:15:00,42.57,42.63,42.57,42.62,40200.0,29.7438,29.7857,29.7438,29.7787,40200.0
2014-09-12 11:20:00,42.61,42.61,42.58,42.59,59300.0,29.7717,29.7717,29.7508,29.7577,59300.0
2014-09-12 11:25:00,42.58,42.62,42.58,42.59,141600.0,29.7508,29.7787,29.7508,29.7577,141600.0
2014-09-12 11:30:00,42.59,42.6,42.55,42.55,201000.0,29.7577,29.7647,29.7298,29.7298,201000.0
2014-09-12 11:35:00,42.55,42.59,42.53,42.57,133100.0,29.7298,29.7577,29.7158,29.7438,133100.0
2014-09-12 11:40:00,42.57,42.59,42.57,42.58,85400.0,29.7438,29.7577,29.7438,29.7508,85400.0
2014-09-12 11:45:00,42.58,42.58,42.54,42.55,158000.0,29.7508,29.7508,29.7228,29.7298,158000.0
2014-09-12 11:50:00,42.54,42.59,42.51,42.59,156500.0,29.7228,29.7577,29.7018,29.7577,156500.0
2014-09-12 11:55:00,42.58,42.59,42.55,42.56,333700.0,29.7508,29.7577,29.7298,29.7368,333700.0
2014-09-12 12:00:00,42.56,42.58,42.52,42.54,257900.0,29.7368,29.7508,29.7088,29.7228,257900.0
2014-09-12 12:05:00,42.54,42.58,42.52,42.58,230000.0,29.7228,29.7508,29.7088,29.7508,230000.0
2014-09-12 12:10:00,42.57,42.61,42.55,42.6,176000.0,29.7438,29.7717,29.7298,29.7647,176000.0
2014-09-12 12:15:00,42.61,42.62,42.58,42.59,105500.0,29.7717,29.7787,29.7508,29.7577,105500.0
2014-09-12 12:20:00,42.59,42.59,42.56,42.57,30900.0,29.7577,29.7577,29.7368,29.7438,30900.0
2014-09-12 12:25:00,42.57,42.64,42.57,42.64,167500.0,29.7438,29.7927,29.7438,29.7927,167500.0
2014-09-12 12:30:00,42.65,42.66,42.6,42.6,96400.0,29.7997,29.8067,29.7647,29.7647,96400.0
2014-09-12 12:35:00,42.58,42.59,42.51,42.52,113000.0,29.7508,29.7577,29.7018,29.7088,113000.0
2014-09-12 12:40:00,42.52,42.54,42.51,42.52,89500.0,29.7088,29.7228,29.7018,29.7088,89500.0
2014-09-12 12:45:00,42.53,42.54,42.51,42.53,165800.0,29.7158,29.7228,29.7018,29.7158,165800.0
2014-09-12 12:50:00,42.53,42.53,42.47,42.48,218700.0,29.7158,29.7158,29.6739,29.6809,218700.0
2014-09-12 12:55:00,42.48,42.49,42.46,42.48,211200.0,29.6809,29.6879,29.6669,29.6809,211200.0
2014-09-12 13:00:00,42.47,42.51,42.46,42.5,41900.0,29.6739,29.7018,29.6669,29.6949,41900.0
2014-09-12 13:05:00,42.5,42.5,42.46,42.48,68700.0,29.6949,29.6949,29.6669,29.6809,68700.0
2014-09-12 13:10:00,42.48,42.49,42.44,42.46,147600.0,29.6809,29.6879,29.6529,29.6669,147600.0
2014-09-12 13:15:00,42.46,42.46,42.41,42.41,110400.0,29.6669,29.6669,29.632,29.632,110400.0
2014-09-12 13:20:00,42.42,42.42,42.34,42.35,261000.0,29.639,29.639,29.5831,29.5901,261000.0
2014-09-12 13:25:00,42.36,42.36,42.32,42.35,437500.0,29.597,29.597,29.5691,29.5901,437500.0
2014-09-12 13:30:00,42.35,42.35,42.31,42.33,79400.0,29.5901,29.5901,29.5621,29.5761,79400.0
2014-09-12 13:35:00,42.33,42.34,42.3,42.3,250800.0,29.5761,29.5831,29.5551,29.5551,250800.0
2014-09-12 13:40:00,42.31,42.34,42.29,42.34,90800.0,29.5621,29.5831,29.5481,29.5831,90800.0
2014-09-12 13:45:00,42.34,42.37,42.32,42.36,253300.0,29.5831,29.604,29.5691,29.597,253300.0
2014-09-12 13:50:00,42.36,42.36,42.32,42.36,159400.0,29.597,29.597,29.5691,29.597,159400.0
2014-09-12 13:55:00,42.35,42.36,42.32,42.33,274200.0,29.5901,29.597,29.5691,29.5761,274200.0
2014-09-12 14:00:00,42.34,42.34,42.31,42.33,133500.0,29.5831,29.5831,29.5621,29.5761,133500.0
2014-09-12 14:05:00,42.33,42.37,42.32,42.37,155700.0,29.5761,29.604,29.5691,29.604,155700.0
2014-09-12 14:10:00,42.37,42.38,42.34,42.38,495100.0,29.604,29.611,29.5831,29.611,495100.0
2014-09-12 14:15:00,42.38,42.38,42.34,42.34,97100.0,29.611,29.611,29.5831,29.5831,97100.0
2014-09-12 14:20:00,42.35,42.35,42.3,42.3,96300.0,29.5901,29.5901,29.5551,29.5551,96300.0
2014-09-12 14:25:00,42.3,42.31,42.22,42.23,230800.0,29.5551,29.5621,29.4992,29.5062,230800.0
2014-09-12 14:30:00,42.23,42.26,42.22,42.24,748800.0,29.5062,29.5272,29.4992,29.5132,748800.0
2014-09-12 14:35:00,42.23,42.25,42.19,42.2,136700.0,29.5062,29.5202,29.4783,29.4853,136700.0
2014-09-12 14:40:00,42.2,42.22,42.16,42.22,149900.0,29.4853,29.4992,29.4573,29.4992,149900.0
2014-09-12 14:45:00,42.22,42.22,42.18,42.22,89900.0,29.4992,29.4992,29.4713,29.4992,89900.0
2014-09-12 14:50:00,42.22,42.24,42.2,42.23,237300.0,29.4992,29.5132,29.4853,29.5062,237300.0
2014-09-12 14:55:00,42.23,42.23,42.2,42.21,374500.0,29.5062,29.5062,29.4853,29.4922,374500.0
2014-09-12 15:00:00,42.21,42.21,42.18,42.19,234000.0,29.4922,29.4922,29.4713,29.4783,234000.0
2014-09-12 15:05:00,42.2,42.27,42.19,42.25,275000.0,29.4853,29.5342,29.4783,29.5202,275000.0
2014-09-12 15:10:00,42.26,42.27,42.23,42.27,238300.0,29.5272,29.5342,29.5062,29.5342,238300.0
2014-09-12 15:15:00,42.27,42.32,42.26,42.31,230800.0,29.5342,29.5691,29.5272,29.5621,230800.0
2014-09-12 15:20:00,42.32,42.37,42.31,42.37,214500.0,29.5691,29.604,29.5621,29.604,214500.0
2014-09-12 15:25:00,42.37,42.37,42.34,42.37,225700.0,29.604,29.604,29.5831,29.604,225700.0
2014-09-12 15:30:00,42.36,42.4,42.36,42.37,185000.0,29.597,29.625,29.597,29.604,185000.0
2014-09-12 15:35:00,42.37,42.38,42.35,42.36,280100.0,29.604,29.611,29.5901,29.597,280100.0
2014-09-12 15:40:00,42.35,42.36,42.29,42.31,251300.0,29.5901,29.597,29.5481,29.5621,251300.0
2014-09-12 15:45:00,42.31,42.32,42.29,42.3,301300.0,29.5621,29.5691,29.5481,29.5551,301300.0
2014-09-12 15:50:00,42.3,42.33,42.3,42.3,404800.0,29.5551,29.5761,29.5551,29.5551,404800.0
2014-09-12 15:55:00,42.3,42.31,42.26,42.27,991700.0,29.5551,29.5621,29.5272,29.5342,991700.0
2014-09-15 09:30:00,42.44,42.47,42.37,42.41,422200.0,29.6529,29.6739,29.604,29.632,422200.0
2014-09-15 09:35:00,42.41,42.61,42.4,42.61,294400.0,29.632,29.7717,29.625,29.7717,294400.0
2014-09-15 09:40:00,42.62,42.63,42.52,42.53,463400.0,29.7787,29.7857,29.7088,29.7158,463400.0
2014-09-15 09:45:00,42.53,42.53,42.4,42.41,450400.0,29.7158,29.7158,29.625,29.632,450400.0
2014-09-15 09:50:00,42.42,42.44,42.38,42.39,137700.0,29.639,29.6529,29.611,29.618,137700.0
2014-09-15 09:55:00,42.39,42.45,42.39,42.44,53800.0,29.618,29.6599,29.618,29.6529,53800.0
2014-09-15 10:00:00,42.42,42.47,42.39,42.47,50900.0,29.639,29.6739,29.618,29.6739,50900.0
2014-09-15 10:05:00,42.47,42.5,42.46,42.46,70300.0,29.6739,29.6949,29.6669,29.6669,70300.0
2014-09-15 10:10:00,42.46,42.53,42.45,42.52,286300.0,29.6669,29.7158,29.6599,29.7088,286300.0
2014-09-15 10:15:00,42.52,42.54,42.5,42.52,175400.0,29.7088,29.7228,29.6949,29.7088,175400.0
2014-09-15 10:20:00,42.52,42.55,42.52,42.54,164400.0,29.7088,29.7298,29.7088,29.7228,164400.0
2014-09-15 10:25:00,42.54,42.56,42.5,42.53,371800.0,29.7228,29.7368,29.6949,29.7158,371800.0
2014-09-15 10:30:00,42.53,42.54,42.47,42.47,242200.0,29.7158,29.7228,29.6739,29.6739,242200.0
2014-09-15 10:35:00,42.46,42.46,42.37,42.4,182800.0,29.6669,29.6669,29.604,29.625,182800.0
2014-09-15 10:40:00,42.41,42.44,42.36,42.38,103000.0,29.632,29.6529,29.597,29.611,103000.0
2014-09-15 10:45:00,42.38,42.39,42.36,42.38,71200.0,29.611,29.618,29.597,29.611,71200.0
2014-09-15 10:50:00,42.38,42.45,42.38,42.43,305800.0,29.611,29.6599,29.611,29.646,305800.0
2014-09-15 10:55:00,42.44,42.48,42.41,42.48,35000.0,29.6529,29.6809,29.632,29.6809,35000.0
2014-09-15 11:00:00,42.48,42.49,42.45,42.45,62500.0,29.6809,29.6879,29.6599,29.6599,62500.0
2014-09-15 11:05:00,42.45,42.47,42.44,42.45,311600.0,29.6599,29.6739,29.6529,29.6599,311600.0
2014-09-15 11:10:00,42.45,42.47,42.44,42.47,67900.0,29.6599,29.6739,29.6529,29.6739,67900.0
2014-09-15 11:15:00,42.47,42.49,42.42,42.44,376800.0,29.6739,29.6879,29.639,29.6529,376800.0
2014-09-15 11:20:00,42.44,42.45,42.42,42.42,41500.0,29.6529,29.6599,29.639,29.639,41500.0
2014-09-15 11:25:00,42.43,42.45,42.4,42.4,111800.0,29.646,29.6599,29.625,29.625,111800.0
2014-09-15 11:30:00,42.4,42.44,42.4,42.42,94600.0,29.625,29.6529,29.625,29.639,94600.0
2014-09-15 11:35:00,42.42,42.45,42.42,42.43,21300.0,29.639,29.6599,29.639,29.646,21300.0
2014-09-15 11:40:00,42.43,42.43,42.38,42.38,156000.0,29.646,29.646,29.611,29.611,156000.0
2014-09-15 11:45:00,42.38,42.39,42.36,42.37,189500.0,29.611,29.618,29.597,29.604,189500.0
2014-09-15 11:50:00,42.38,42.39,42.34,42.35,89900.0,29.611,29.618,29.5831,29.5901,89900.0
2014-09-15 11:55:00,42.36,42.36,42.31,42.32,38500.0,29.597,29.597,29.5621,29.5691,38500.0
2014-09-15 12:00:00,42.32,42.33,42.28,42.3,61600.0,29.5691,29.5761,29.5411,29.5551,61600.0
2014-09-15 12:05:00,42.3,42.32,42.29,42.31,93300.0,29.5551,29.5691,29.5481,29.5621,93300.0
2014-09-15 12:10:00,42.3,42.32,42.29,42.31,27900.0,29.5551,29.5691,29.5481,29.5621,27900.0
2014-09-15 12:15:00,42.31,42.31,42.28,42.29,161300.0,29.5621,29.5621,29.5411,29.5481,161300.0
2014-09-15 12:20:00,42.29,42.3,42.27,42.29,56800.0,29.5481,29.5551,29.5342,29.5481,56800.0
2014-09-15 12:25:00,42.3,42.34,42.3,42.32,386800.0,29.5551,29.5831,29.5551,29.5691,386800.0
2014-09-15 12:30:00,42.32,42.32,42.27,42.29,77400.0,29.5691,29.5691,29.5342,29.5481,77400.0
2014-09-15 12:35:00,42.29,42.29,42.26,42.27,29100.0,29.5481,29.5481,29.5272,29.5342,29100.0
2014-09-15 12:40:00,42.27,42.29,42.27,42.29,16700.0,29.5342,29.5481,29.5342,29.5481,16700.0
2014-09-15 12:45:00,42.29,42.32,42.28,42.31,33800.0,29.5481,29.5691,29.5411,29.5621,33800.0
2014-09-15 12:50:00,42.32,42.33,42.31,42.32,19100.0,29.5691,29.5761,29.5621,29.5691,19100.0
2014-09-15 12:55:00,42.32,42.34,42.32,42.33,31200.0,29.5691,29.5831,29.5691,29.5761,31200.0
2014-09-15 13:00:00,42.33,42.34,42.32,42.33,70700.0,29.5761,29.5831,29.5691,29.5761,70700.0
2014-09-15 13:05:00,42.33,42.36,42.32,42.35,81600.0,29.5761,29.597,29.5691,29.5901,81600.0
2014-09-15 13:10:00,42.36,42.37,42.34,42.36,40400.0,29.597,29.604,29.5831,29.597,40400.0
2014-09-15 13:15:00,42.36,42.37,42.34,42.37,141300.0,29.597,29.604,29.5831,29.604,141300.0
2014-09-15 13:20:00,42.37,42.41,42.37,42.4,87500.0,29.604,29.632,29.604,29.625,87500.0
2014-09-15 13:25:00,42.4,42.42,42.37,42.38,159700.0,29.625,29.639,29.604,29.611,159700.0
2014-09-15 13:30:00,42.38,42.4,42.37,42.4,26900.0,29.611,29.625,29.604,29.625,26900.0
2014-09-15 13:35:00,42.4,42.41,42.39,42.41,27600.0,29.625,29.632,29.618,29.632,27600.0
2014-09-15 13:40:00,42.41,42.43,42.39,42.41,80600.0,29.632,29.646,29.618,29.632,80600.0
2014-09-15 13:45:00,42.41,42.42,42.38,42.39,28500.0,29.632,29.639,29.611,29.618,28500.0
2014-09-15 13:50:00,42.39,42.4,42.36,42.38,44800.0,29.618,29.625,29.597,29.611,44800.0
2014-09-15 13:55:00,42.38,42.38,42.36,42.37,55800.0,29.611,29.611,29.597,29.604,55800.0
2014-09-15 14:00:00,42.37,42.39,42.37,42.38,47600.0,29.604,29.618,29.604,29.611,47600.0
2014-09-15 14:05:00,42.38,42.43,42.37,42.41,41300.0,29.611,29.646,29.604,29.632,41300.0
2014-09-15 14:10:00,42.42,42.42,42.39,42.39,20500.0,29.639,29.639,29.618,29.618,20500.0
2014-09-15 14:15:00,42.39,42.39,42.38,42.38,26100.0,29.618,29.618,29.611,29.611,26100.0
2014-09-15 14:20:00,42.38,42.41,42.38,42.41,26100.0,29.611,29.632,29.611,29.632,26100.0
2014-09-15 14:25:00,42.41,42.46,42.41,42.45,62900.0,29.632,29.6669,29.632,29.6599,62900.0
2014-09-15 14:30:00,42.45,42.47,42.45,42.45,45800.0,29.6599,29.6739,29.6599,29.6599,45800.0
2014-09-15 14:35:00,42.46,42.5,42.46,42.5,58200.0,29.6669,29.6949,29.6669,29.6949,58200.0
2014-09-15 14:40:00,42.49,42.5,42.45,42.47,39400.0,29.6879,29.6949,29.6599,29.6739,39400.0
2014-09-15 14:45:00,42.46,42.46,42.42,42.44,57200.0,29.6669,29.6669,29.639,29.6529,57200.0
2014-09-15 14:50:00,42.44,42.46,42.42,42.45,52100.0,29.6529,29.6669,29.639,29.6599,52100.0
2014-09-15 14:55:00,42.45,42.45,42.43,42.44,258600.0,29.6599,29.6599,29.646,29.6529,258600.0
2014-09-15 15:00:00,42.44,42.46,42.44,42.45,133900.0,29.6529,29.6669,29.6529,29.6599,133900.0
2014-09-15 15:05:00,42.45,42.46,42.44,42.45,70500.0,29.6599,29.6669,29.6529,29.6599,70500.0
2014-09-15 15:10:00,42.46,42.46,42.41,42.41,108300.0,29.6669,29.6669,29.632,29.632,108300.0
2014-09-15 15:15:00,42.42,42.45,42.41,42.43,126200.0,29.639,29.6599,29.632,29.646,126200.0
2014-09-15 15:20:00,42.42,42.43,42.41,42.41,64000.0,29.639,29.646,29.632,29.632,64000.0
2014-09-15 15:25:00,42.41,42.42,42.38,42.38,236100.0,29.632,29.639,29.611,29.611,236100.0
2014-09-15 15:30:00,42.38,42.41,42.38,42.41,250800.0,29.611,29.632,29.611,29.632,250800.0
2014-09-15 15:35:00,42.41,42.41,42.38,42.39,225800.0,29.632,29.632,29.611,29.618,225800.0
2014-09-15 15:40:00,42.4,42.4,42.38,42.39,212600.0,29.625,29.625,29.611,29.618,212600.0
2014-09-15 15:45:00,42.39,42.4,42.38,42.39,165300.0,29.618,29.625,29.611,29.618,165300.0
2014-09-15 15:50:00,42.39,42.4,42.38,42.38,188000.0,29.618,29.625,29.611,29.611,188000.0
2014-09-15 15:55:00,42.39,42.41,42.38,42.41,418800.0,29.618,29.632,29.611,29.632,418800.0
2014-09-16 09:30:00,42.4,42.71,42.35,42.7,446400.0,29.625,29.8416,29.5901,29.8346,446400.0
2014-09-16 09:35:00,42.7,42.72,42.61,42.62,382400.0,29.8346,29.8486,29.7717,29.7787,382400.0
2014-09-16 09:40:00,42.62,42.64,42.52,42.52,329300.0,29.7787,29.7927,29.7088,29.7088,329300.0
2014-09-16 09:45:00,42.52,42.55,42.42,42.5,343300.0,29.7088,29.7298,29.639,29.6949,343300.0
2014-09-16 09:50:00,42.5,42.6,42.5,42.6,245000.0,29.6949,29.7647,29.6949,29.7647,245000.0
2014-09-16 09:55:00,42.6,42.7,42.6,42.7,145500.0,29.7647,29.8346,29.7647,29.8346,145500.0
2014-09-16 10:00:00,42.71,42.77,42.68,42.69,305700.0,29.8416,29.8835,29.8206,29.8276,305700.0
2014-09-16 10:05:00,42.69,42.7,42.66,42.69,109400.0,29.8276,29.8346,29.8067,29.8276,109400.0
2014-09-16 10:10:00,42.69,42.72,42.66,42.67,163600.0,29.8276,29.8486,29.8067,29.8136,163600.0
2014-09-16 10:15:00,42.67,42.68,42.61,42.62,139300.0,29.8136,29.8206,29.7717,29.7787,139300.0
2014-09-16 10:20:00,42.63,42.64,42.6,42.64,202800.0,29.7857,29.7927,29.7647,29.7927,202800.0
2014-09-16 10:25:00,42.64,42.7,42.64,42.69,133400.0,29.7927,29.8346,29.7927,29.8276,133400.0
2014-09-16 10:30:00,42.69,42.71,42.64,42.64,158000.0,29.8276,29.8416,29.7927,29.7927,158000.0
2014-09-16 10:35:00,42.65,42.71,42.65,42.68,1383100.0,29.7997,29.8416,29.7997,29.8206,1383100.0
2014-09-16 10:40:00,42.69,42.75,42.69,42.75,194900.0,29.8276,29.8695,29.8276,29.8695,194900.0
2014-09-16 10:45:00,42.75,42.81,42.74,42.81,125300.0,29.8695,29.9115,29.8626,29.9115,125300.0
2014-09-16 10:50:00,42.82,42.84,42.79,42.83,110200.0,29.9184,29.9324,29.8975,29.9254,110200.0
2014-09-16 10:55:00,42.82,42.84,42.8,42.82,82500.0,29.9184,29.9324,29.9045,29.9184,82500.0
2014-09-16 11:00:00,42.82,42.84,42.8,42.83,77500.0,29.9184,29.9324,29.9045,29.9254,77500.0
2014-09-16 11:05:00,42.83,42.89,42.82,42.85,231600.0,29.9254,29.9674,29.9184,29.9394,231600.0
2014-09-16 11:10:00,42.85,42.86,42.83,42.84,69700.0,29.9394,29.9464,29.9254,29.9324,69700.0
2014-09-16 11:15:00,42.84,42.84,42.8,42.83,84400.0,29.9324,29.9324,29.9045,29.9254,84400.0
2014-09-16 11:20:00,42.82,42.86,42.81,42.84,65600.0,29.9184,29.9464,29.9115,29.9324,65600.0
2014-09-16 11:25:00,42.84,42.91,42.84,42.91,208300.0,29.9324,29.9813,29.9324,29.9813,208300.0
2014-09-16 11:30:00,42.91,42.92,42.87,42.88,205800.0,29.9813,29.9883,29.9534,29.9604,205800.0
2014-09-16 11:35:00,42.88,42.95,42.88,42.94,353300.0,29.9604,30.0093,29.9604,30.0023,353300.0
2014-09-16 11:40:00,42.94,42.95,42.91,42.94,31300.0,30.0023,30.0093,29.9813,30.0023,31300.0
2014-09-16 11:45:00,42.94,42.99,42.94,42.98,140300.0,30.0023,30.0372,30.0023,30.0302,140300.0
2014-09-16 11:50:00,42.98,43.04,42.98,43.02,410700.0,30.0302,30.0722,30.0302,30.0582,410700.0
2014-09-16 11:55:00,43.02,43.02,42.99,43.01,179500.0,30.0582,30.0582,30.0372,30.0512,179500.0
2014-09-16 12:00:00,43.0,43.01,42.94,42.96,115900.0,30.0442,30.0512,30.0023,30.0163,115900.0
2014-09-16 12:05:00,42.96,42.96,42.93,42.93,51500.0,30.0163,30.0163,29.9953,29.9953,51500.0
2014-09-16 12:10:00,42.93,43.0,42.93,43.0,83200.0,29.9953,30.0442,29.9953,30.0442,83200.0
2014-09-16 12:15:00,43.0,43.01,42.99,43.01,96100.0,30.0442,30.0512,30.0372,30.0512,96100.0
2014-09-16 12:20:00,43.01,43.04,43.01,43.04,138700.0,30.0512,30.0722,30.0512,30.0722,138700.0
2014-09-16 12:25:00,43.03,43.04,42.97,42.99,134000.0,30.0652,30.0722,30.0233,30.0372,134000.0
2014-09-16 12:30:00,42.98,43.0,42.96,42.98,232700.0,30.0302,30.0442,30.0163,30.0302,232700.0
2014-09-16 12:35:00,42.98,42.99,42.96,42.97,50900.0,30.0302,30.0372,30.0163,30.0233,50900.0
2014-09-16 12:40:00,42.98,42.98,42.94,42.95,45400.0,30.0302,30.0302,30.0023,30.0093,45400.0
2014-09-16 12:45:00,42.95,42.95,42.94,42.94,31400.0,30.0093,30.0093,30.0023,30.0023,31400.0
2014-09-16 12:50:00,42.94,42.95,42.93,42.94,157500.0,30.0023,30.0093,29.9953,30.0023,157500.0
2014-09-16 12:55:00,42.94,42.94,42.92,42.92,49300.0,30.0023,30.0023,29.9883,29.9883,49300.0
2014-09-16 13:00:00,42.93,42.95,42.91,42.93,35400.0,29.9953,30.0093,29.9813,29.9953,35400.0
2014-09-16 13:05:00,42.92,42.94,42.92,42.94,25100.0,29.9883,30.0023,29.9883,30.0023,25100.0
2014-09-16 13:10:00,42.95,42.95,42.91,42.93,38900.0,30.0093,30.0093,29.9813,29.9953,38900.0
2014-09-16 13:15:00,42.93,42.95,42.92,42.95,44500.0,29.9953,30.0093,29.9883,30.0093,44500.0
2014-09-16 13:20:00,42.95,42.96,42.94,42.96,26600.0,30.0093,30.0163,30.0023,30.0163,26600.0
2014-09-16 13:25:00,42.96,42.96,42.94,42.94,23300.0,30.0163,30.0163,30.0023,30.0023,23300.0
2014-09-16 13:30:00,42.94,42.97,42.94,42.96,85900.0,30.0023,30.0233,30.0023,30.0163,85900.0
2014-09-16 13:35:00,42.96,42.99,42.96,42.98,59900.0,30.0163,30.0372,30.0163,30.0302,59900.0
2014-09-16 13:40:00,42.98,42.98,42.96,42.97,41800.0,30.0302,30.0302,30.0163,30.0233,41800.0
2014-09-16 13:45:00,42.98,42.99,42.98,42.98,28800.0,30.0302,30.0372,30.0302,30.0302,28800.0
2014-09-16 13:50:00,42.98,42.98,42.97,42.97,34500.0,30.0302,30.0302,30.0233,30.0233,34500.0
2014-09-16 13:55:00,42.97,42.99,42.97,42.97,68600.0,30.0233,30.0372,30.0233,30.0233,68600.0
2014-09-16 14:00:00,42.97,42.98,42.96,42.96,19100.0,30.0233,30.0302,30.0163,30.0163,19100.0
2014-09-16 14:05:00,42.96,42.98,42.96,42.97,20400.0,30.0163,30.0302,30.0163,30.0233,20400.0
2014-09-16 14:10:00,42.97,42.98,42.96,42.97,19400.0,30.0233,30.0302,30.0163,30.0233,19400.0
2014-09-16 14:15:00,42.97,42.98,42.96,42.97,22600.0,30.0233,30.0302,30.0163,30.0233,22600.0
2014-09-16 14:20:00,42.97,42.99,42.97,42.98,85100.0,30.0233,30.0372,30.0233,30.0302,85100.0
2014-09-16 14:25:00,42.98,43.0,42.98,43.0,118600.0,30.0302,30.0442,30.0302,30.0442,118600.0
2014-09-16 14:30:00,43.01,43.01,43.0,43.0,6100.0,30.0512,30.0512,30.0442,30.0442,6100.0
2014-09-16 14:35:00,43.0,43.0,42.98,42.98,43700.0,30.0442,30.0442,30.0302,30.0302,43700.0
2014-09-16 14:40:00,42.98,42.98,42.93,42.94,50900.0,30.0302,30.0302,29.9953,30.0023,50900.0
2014-09-16 14:45:00,42.93,42.95,42.92,42.93,142400.0,29.9953,30.0093,29.9883,29.9953,142400.0
2014-09-16 14:50:00,42.93,42.94,42.91,42.93,40300.0,29.9953,30.0023,29.9813,29.9953,40300.0
2014-09-16 14:55:00,42.93,42.95,42.92,42.94,28100.0,29.9953,30.0093,29.9883,30.0023,28100.0
2014-09-16 15:00:00,42.94,42.95,42.93,42.93,33800.0,30.0023,30.0093,29.9953,29.9953,33800.0
2014-09-16 15:05:00,42.94,42.96,42.93,42.95,29300.0,30.0023,30.0163,29.9953,30.0093,29300.0
2014-09-16 15:10:00,42.96,42.96,42.94,42.94,20100.0,30.0163,30.0163,30.0023,30.0023,20100.0
2014-09-16 15:15:00,42.94,42.97,42.93,42.96,33000.0,30.0023,30.0233,29.9953,30.0163,33000.0
2014-09-16 15:20:00,42.97,42.97,42.94,42.94,19500.0,30.0233,30.0233,30.0023,30.0023,19500.0
2014-09-16 15:25:00,42.94,42.94,42.9,42.91,141900.0,30.0023,30.0023,29.9743,29.9813,141900.0
2014-09-16 15:30:00,42.91,42.93,42.91,42.91,154600.0,29.9813,29.9953,29.9813,29.9813,154600.0
2014-09-16 15:35:00,42.91,42.94,42.91,42.93,140200.0,29.9813,30.0023,29.9813,29.9953,140200.0
2014-09-16 15:40:00,42.94,42.96,42.93,42.96,122400.0,30.0023,30.0163,29.9953,30.0163,122400.0
2014-09-16 15:45:00,42.95,42.98,42.95,42.98,241800.0,30.0093,30.0302,30.0093,30.0302,241800.0
2014-09-16 15:50:00,42.98,42.98,42.94,42.96,351200.0,30.0302,30.0302,30.0023,30.0163,351200.0
2014-09-16 15:55:00,42.95,42.96,42.93,42.93,537400.0,30.0093,30.0163,29.9953,29.9953,537400.0
2014-09-17 09:30:00,43.02,43.11,43.01,43.02,118300.0,30.0582,30.1211,30.0512,30.0582,118300.0
2014-09-17 09:35:00,43.02,43.11,43.01,43.09,148400.0,30.0582,30.1211,30.0512,30.1071,148400.0
2014-09-17 09:40:00,43.1,43.13,43.06,43.07,195800.0,30.1141,30.135,30.0861,30.0931,195800.0
2014-09-17 09:45:00,43.06,43.07,43.01,43.03,91600.0,30.0861,30.0931,30.0512,30.0652,91600.0
2014-09-17 09:50:00,43.04,43.05,43.0,43.03,32400.0,30.0722,30.0791,30.0442,30.0652,32400.0
2014-09-17 09:55:00,43.04,43.07,43.04,43.07,159400.0,30.0722,30.0931,30.0722,30.0931,159400.0
2014-09-17 10:00:00,43.07,43.08,42.96,42.96,116400.0,30.0931,30.1001,30.0163,30.0163,116400.0
2014-09-17 10:05:00,42.96,42.96,42.9,42.91,72000.0,30.0163,30.0163,29.9743,29.9813,72000.0
2014-09-17 10:10:00,42.91,42.94,42.89,42.93,87200.0,29.9813,30.0023,29.9674,29.9953,87200.0
2014-09-17 10:15:00,42.93,42.99,42.92,42.98,149800.0,29.9953,30.0372,29.9883,30.0302,149800.0
2014-09-17 10:20:00,42.98,42.98,42.95,42.96,89300.0,30.0302,30.0302,30.0093,30.0163,89300.0
2014-09-17 10:25:00,42.97,42.99,42.95,42.95,42400.0,30.0233,30.0372,30.0093,30.0093,42400.0
2014-09-17 10:30:00,42.95,42.96,42.94,42.96,32700.0,30.0093,30.0163,30.0023,30.0163,32700.0
2014-09-17 10:35:00,42.96,42.96,42.93,42.94,51400.0,30.0163,30.0163,29.9953,30.0023,51400.0
2014-09-17 10:40:00,42.94,42.94,42.91,42.91,24400.0,30.0023,30.0023,29.9813,29.9813,24400.0
2014-09-17 10:45:00,42.92,42.94,42.91,42.92,28400.0,29.9883,30.0023,29.9813,29.9883,28400.0
2014-09-17 10:50:00,42.93,42.93,42.91,42.92,38400.0,29.9953,29.9953,29.9813,29.9883,38400.0
2014-09-17 10:55:00,42.92,42.92,42.89,42.91,46600.0,29.9883,29.9883,29.9674,29.9813,46600.0
2014-09-17 11:00:00,42.91,42.96,42.91,42.96,85100.0,29.9813,30.0163,29.9813,30.0163,85100.0
2014-09-17 11:05:00,42.96,42.97,42.92,42.92,66000.0,30.0163,30.0233,29.9883,29.9883,66000.0
2014-09-17 11:10:00,42.92,42.93,42.91,42.91,31200.0,29.9883,29.9953,29.9813,29.9813,31200.0
2014-09-17 11:15:00,42.91,42.92,42.91,42.92,8000.0,29.9813,29.9883,29.9813,29.9883,8000.0
2014-09-17 11:20:00,42.92,42.95,42.92,42.94,226400.0,29.9883,30.0093,29.9883,30.0023,226400.0
2014-09-17 11:25:00,42.94,42.95,42.93,42.93,132300.0,30.0023,30.0093,29.9953,29.9953,132300.0
2014-09-17 11:30:00,42.94,42.94,42.87,42.89,33700.0,30.0023,30.0023,29.9534,29.9674,33700.0
2014-09-17 11:35:00,42.89,42.9,42.88,42.9,41900.0,29.9674,29.9743,29.9604,29.9743,41900.0
2014-09-17 11:40:00,42.9,42.91,42.88,42.9,134500.0,29.9743,29.9813,29.9604,29.9743,134500.0
2014-09-17 11:45:00,42.9,42.91,42.88,42.9,43600.0,29.9743,29.9813,29.9604,29.9743,43600.0
2014-09-17 11:50:00,42.89,42.93,42.89,42.93,20700.0,29.9674,29.9953,29.9674,29.9953,20700.0
2014-09-17 11:55:00,42.92,42.94,42.9,42.91,37900.0,29.9883,30.0023,29.9743,29.9813,37900.0
2014-09-17 12:00:00,42.91,42.93,42.91,42.92,7200.0,29.9813,29.9953,29.9813,29.9883,7200.0
2014-09-17 12:05:00,42.92,42.94,42.92,42.93,55200.0,29.9883,30.0023,29.9883,29.9953,55200.0
2014-09-17 12:10:00,42.93,42.94,42.93,42.93,36000.0,29.9953,30.0023,29.9953,29.9953,36000.0
2014-09-17 12:15:00,42.93,42.95,42.93,42.95,126400.0,29.9953,30.0093,29.9953,30.0093,126400.0
2014-09-17 12:20:00,42.94,42.95,42.92,42.93,42700.0,30.0023,30.0093,29.9883,29.9953,42700.0
2014-09-17 12:25:00,42.93,42.94,42.91,42.94,40200.0,29.9953,30.0023,29.9813,30.0023,40200.0
2014-09-17 12:30:00,42.94,42.96,42.93,42.96,53000.0,30.0023,30.0163,29.9953,30.0163,53000.0
2014-09-17 12:35:00,42.95,42.97,42.95,42.97,32400.0,30.0093,30.0233,30.0093,30.0233,32400.0
2014-09-17 12:40:00,42.97,42.97,42.96,42.97,27900.0,30.0233,30.0233,30.0163,30.0233,27900.0
2014-09-17 12:45:00,42.97,42.97,42.94,42.94,91500.0,30.0233,30.0233,30.0023,30.0023,91500.0
2014-09-17 12:50:00,42.94,42.95,42.93,42.95,58400.0,30.0023,30.0093,29.9953,30.0093,58400.0
2014-09-17 12:55:00,42.95,42.97,42.94,42.96,29800.0,30.0093,30.0233,30.0023,30.0163,29800.0
2014-09-17 13:00:00,42.95,42.96,42.94,42.95,71000.0,30.0093,30.0163,30.0023,30.0093,71000.0
2014-09-17 13:05:00,42.95,42.95,42.91,42.93,26700.0,30.0093,30.0093,29.9813,29.9953,26700.0
2014-09-17 13:10:00,42.93,42.94,42.91,42.92,20900.0,29.9953,30.0023,29.9813,29.9883,20900.0
2014-09-17 13:15:00,42.92,42.92,42.89,42.9,30800.0,29.9883,29.9883,29.9674,29.9743,30800.0
2014-09-17 13:20:00,42.9,42.91,42.89,42.91,48400.0,29.9743,29.9813,29.9674,29.9813,48400.0
2014-09-17 13:25:00,42.91,42.91,42.88,42.88,76500.0,29.9813,29.9813,29.9604,29.9604,76500.0
2014-09-17 13:30:00,42.88,42.89,42.86,42.87,121900.0,29.9604,29.9674,29.9464,29.9534,121900.0
2014-09-17 13:35:00,42.87,42.88,42.86,42.88,25600.0,29.9534,29.9604,29.9464,29.9604,25600.0
2014-09-17 13:40:00,42.88,42.9,42.87,42.9,36300.0,29.9604,29.9743,29.9534,29.9743,36300.0
2014-09-17 13:45:00,42.89,42.91,42.89,42.9,63700.0,29.9674,29.9813,29.9674,29.9743,63700.0
2014-09-17 13:50:00,42.9,42.94,42.89,42.93,34700.0,29.9743,30.0023,29.9674,29.9953,34700.0
2014-09-17 13:55:00,42.93,43.01,42.93,43.0,240800.0,29.9953,30.0512,29.9953,30.0442,240800.0
2014-09-17 14:00:00,43.01,43.14,42.76,42.77,981600.0,30.0512,30.142,29.8765,29.8835,981600.0
2014-09-17 14:05:00,42.76,42.9,42.76,42.8,797500.0,29.8765,29.9743,29.8765,29.9045,797500.0
2014-09-17 14:10:00,42.8,42.89,42.77,42.79,958200.0,29.9045,29.9674,29.8835,29.8975,958200.0
2014-09-17 14:15:00,42.79,42.8,42.63,42.67,633100.0,29.8975,29.9045,29.7857,29.8136,633100.0
2014-09-17 14:20:00,42.67,42.82,42.64,42.82,637500.0,29.8136,29.9184,29.7927,29.9184,637500.0
2014-09-17 14:25:00,42.82,42.93,42.78,42.89,376900.0,29.9184,29.9953,29.8905,29.9674,376900.0
2014-09-17 14:30:00,42.91,42.97,42.88,42.93,445300.0,29.9813,30.0233,29.9604,29.9953,445300.0
2014-09-17 14:35:00,42.93,42.94,42.9,42.93,132500.0,29.9953,30.0023,29.9743,29.9953,132500.0
2014-09-17 14:40:00,42.92,43.0,42.92,42.93,231200.0,29.9883,30.0442,29.9883,29.9953,231200.0
2014-09-17 14:45:00,42.92,42.93,42.88,42.93,485200.0,29.9883,29.9953,29.9604,29.9953,485200.0
2014-09-17 14:50:00,42.93,42.97,42.89,42.96,228800.0,29.9953,30.0233,29.9674,30.0163,228800.0
2014-09-17 14:55:00,42.95,42.98,42.93,42.96,150200.0,30.0093,30.0302,29.9953,30.0163,150200.0
2014-09-17 15:00:00,42.96,43.01,42.93,43.0,256200.0,30.0163,30.0512,29.9953,30.0442,256200.0
2014-09-17 15:05:00,43.0,43.07,43.0,43.05,339800.0,30.0442,30.0931,30.0442,30.0791,339800.0
2014-09-17 15:10:00,43.05,43.12,43.04,43.12,218100.0,30.0791,30.1281,30.0722,30.1281,218100.0
2014-09-17 15:15:00,43.12,43.15,43.09,43.11,238400.0,30.1281,30.149,30.1071,30.1211,238400.0
2014-09-17 15:20:00,43.1,43.1,43.0,43.01,282400.0,30.1141,30.1141,30.0442,30.0512,282400.0
2014-09-17 15:25:00,43.02,43.02,42.95,42.97,981800.0,30.0582,30.0582,30.0093,30.0233,981800.0
2014-09-17 15:30:00,42.97,42.99,42.85,42.85,569000.0,30.0233,30.0372,29.9394,29.9394,569000.0
2014-09-17 15:35:00,42.86,42.9,42.83,42.85,342000.0,29.9464,29.9743,29.9254,29.9394,342000.0
2014-09-17 15:40:00,42.84,42.87,42.81,42.83,233100.0,29.9324,29.9534,29.9115,29.9254,233100.0
2014-09-17 15:45:00,42.82,42.83,42.76,42.81,243000.0,29.9184,29.9254,29.8765,29.9115,243000.0
2014-09-17 15:50:00,42.8,42.85,42.8,42.81,283300.0,29.9045,29.9394,29.9045,29.9115,283300.0
2014-09-17 15:55:00,42.81,42.85,42.8,42.85,718000.0,29.9115,29.9394,29.9045,29.9394,718000.0
2014-09-18 09:30:00,42.89,43.0,42.85,42.97,118400.0,29.9674,30.0442,29.9394,30.0233,118400.0
2014-09-18 09:35:00,42.97,42.97,42.68,42.71,352600.0,30.0233,30.0233,29.8206,29.8416,352600.0
2014-09-18 09:40:00,42.71,42.79,42.7,42.73,171200.0,29.8416,29.8975,29.8346,29.8556,171200.0
2014-09-18 09:45:00,42.74,42.74,42.58,42.66,333100.0,29.8626,29.8626,29.7508,29.8067,333100.0
2014-09-18 09:50:00,42.66,42.67,42.63,42.65,80500.0,29.8067,29.8136,29.7857,29.7997,80500.0
2014-09-18 09:55:00,42.66,42.68,42.62,42.65,80000.0,29.8067,29.8206,29.7787,29.7997,80000.0
2014-09-18 10:00:00,42.65,42.7,42.63,42.65,302100.0,29.7997,29.8346,29.7857,29.7997,302100.0
2014-09-18 10:05:00,42.66,42.68,42.63,42.65,102100.0,29.8067,29.8206,29.7857,29.7997,102100.0
2014-09-18 10:10:00,42.65,42.67,42.59,42.64,234700.0,29.7997,29.8136,29.7577,29.7927,234700.0
2014-09-18 10:15:00,42.64,42.67,42.63,42.65,60800.0,29.7927,29.8136,29.7857,29.7997,60800.0
2014-09-18 10:20:00,42.65,42.67,42.62,42.64,67700.0,29.7997,29.8136,29.7787,29.7927,67700.0
2014-09-18 10:25:00,42.63,42.65,42.52,42.54,706100.0,29.7857,29.7997,29.7088,29.7228,706100.0
2014-09-18 10:30:00,42.54,42.62,42.53,42.61,202300.0,29.7228,29.7787,29.7158,29.7717,202300.0
2014-09-18 10:35:00,42.62,42.65,42.6,42.63,88900.0,29.7787,29.7997,29.7647,29.7857,88900.0
2014-09-18 10:40:00,42.63,42.67,42.63,42.65,151800.0,29.7857,29.8136,29.7857,29.7997,151800.0
2014-09-18 10:45:00,42.65,42.69,42.65,42.66,220900.0,29.7997,29.8276,29.7997,29.8067,220900.0
2014-09-18 10:50:00,42.65,42.67,42.63,42.63,42500.0,29.7997,29.8136,29.7857,29.7857,42500.0
2014-09-18 10:55:00,42.63,42.64,42.59,42.62,84000.0,29.7857,29.7927,29.7577,29.7787,84000.0
2014-09-18 11:00:00,42.63,42.65,42.61,42.62,148200.0,29.7857,29.7997,29.7717,29.7787,148200.0
2014-09-18 11:05:00,42.62,42.63,42.59,42.6,118100.0,29.7787,29.7857,29.7577,29.7647,118100.0
2014-09-18 11:10:00,42.6,42.63,42.6,42.63,61400.0,29.7647,29.7857,29.7647,29.7857,61400.0
2014-09-18 11:15:00,42.63,42.64,42.6,42.6,188100.0,29.7857,29.7927,29.7647,29.7647,188100.0
2014-09-18 11:20:00,42.6,42.64,42.6,42.64,96400.0,29.7647,29.7927,29.7647,29.7927,96400.0
2014-09-18 11:25:00,42.64,42.66,42.63,42.64,128100.0,29.7927,29.8067,29.7857,29.7927,128100.0
2014-09-18 11:30:00,42.65,42.67,42.62,42.67,111700.0,29.7997,29.8136,29.7787,29.8136,111700.0
2014-09-18 11:35:00,42.67,42.69,42.65,42.65,44100.0,29.8136,29.8276,29.7997,29.7997,44100.0
2014-09-18 11:40:00,42.65,42.66,42.62,42.62,110400.0,29.7997,29.8067,29.7787,29.7787,110400.0
2014-09-18 11:45:00,42.62,42.62,42.58,42.58,444700.0,29.7787,29.7787,29.7508,29.7508,444700.0
2014-09-18 11:50:00,42.59,42.59,42.52,42.52,320000.0,29.7577,29.7577,29.7088,29.7088,320000.0
2014-09-18 11:55:00,42.52,42.56,42.52,42.56,57200.0,29.7088,29.7368,29.7088,29.7368,57200.0
2014-09-18 12:00:00,42.56,42.56,42.54,42.54,68700.0,29.7368,29.7368,29.7228,29.7228,68700.0
2014-09-18 12:05:00,42.54,42.55,42.49,42.5,376900.0,29.7228,29.7298,29.6879,29.6949,376900.0
2014-09-18 12:10:00,42.5,42.53,42.46,42.47,284800.0,29.6949,29.7158,29.6669,29.6739,284800.0
2014-09-18 12:15:00,42.47,42.49,42.46,42.49,192000.0,29.6739,29.6879,29.6669,29.6879,192000.0
2014-09-18 12:20:00,42.48,42.49,42.47,42.47,24800.0,29.6809,29.6879,29.6739,29.6739,24800.0
2014-09-18 12:25:00,42.48,42.49,42.47,42.47,59900.0,29.6809,29.6879,29.6739,29.6739,59900.0
2014-09-18 12:30:00,42.47,42.47,42.43,42.46,53400.0,29.6739,29.6739,29.646,29.6669,53400.0
2014-09-18 12:35:00,42.47,42.47,42.44,42.45,74200.0,29.6739,29.6739,29.6529,29.6599,74200.0
2014-09-18 12:40:00,42.46,42.46,42.43,42.43,54800.0,29.6669,29.6669,29.646,29.646,54800.0
2014-09-18 12:45:00,42.44,42.44,42.42,42.43,97700.0,29.6529,29.6529,29.639,29.646,97700.0
2014-09-18 12:50:00,42.43,42.44,42.39,42.39,61100.0,29.646,29.6529,29.618,29.618,61100.0
2014-09-18 12:55:00,42.4,42.48,42.4,42.47,344100.0,29.625,29.6809,29.625,29.6739,344100.0
2014-09-18 13:00:00,42.48,42.49,42.48,42.48,75100.0,29.6809,29.6879,29.6809,29.6809,75100.0
2014-09-18 13:05:00,42.48,42.5,42.47,42.47,83100.0,29.6809,29.6949,29.6739,29.6739,83100.0
2014-09-18 13:10:00,42.47,42.49,42.46,42.46,84500.0,29.6739,29.6879,29.6669,29.6669,84500.0
2014-09-18 13:15:00,42.46,42.47,42.43,42.44,135000.0,29.6669,29.6739,29.646,29.6529,135000.0
2014-09-18 13:20:00,42.44,42.46,42.43,42.43,111600.0,29.6529,29.6669,29.646,29.646,111600.0
2014-09-18 13:25:00,42.42,42.46,42.42,42.45,302400.0,29.639,29.6669,29.639,29.6599,302400.0
2014-09-18 13:30:00,42.45,42.46,42.42,42.42,150200.0,29.6599,29.6669,29.639,29.639,150200.0
2014-09-18 13:35:00,42.43,42.44,42.41,42.44,185100.0,29.646,29.6529,29.632,29.6529,185100.0
2014-09-18 13:40:00,42.44,42.45,42.42,42.44,92300.0,29.6529,29.6599,29.639,29.6529,92300.0
2014-09-18 13:45:00,42.44,42.45,42.42,42.44,33100.0,29.6529,29.6599,29.639,29.6529,33100.0
2014-09-18 13:50:00,42.44,42.46,42.43,42.43,53100.0,29.6529,29.6669,29.646,29.646,53100.0
2014-09-18 13:55:00,42.44,42.45,42.43,42.45,47600.0,29.6529,29.6599,29.646,29.6599,47600.0
2014-09-18 14:00:00,42.45,42.46,42.44,42.45,70600.0,29.6599,29.6669,29.6529,29.6599,70600.0
2014-09-18 14:05:00,42.46,42.48,42.45,42.47,62700.0,29.6669,29.6809,29.6599,29.6739,62700.0
2014-09-18 14:10:00,42.48,42.48,42.45,42.45,31500.0,29.6809,29.6809,29.6599,29.6599,31500.0
2014-09-18 14:15:00,42.46,42.46,42.43,42.43,64900.0,29.6669,29.6669,29.646,29.646,64900.0
2014-09-18 14:20:00,42.43,42.45,42.43,42.45,35100.0,29.646,29.6599,29.646,29.6599,35100.0
2014-09-18 14:25:00,42.45,42.47,42.44,42.47,44900.0,29.6599,29.6739,29.6529,29.6739,44900.0
2014-09-18 14:30:00,42.46,42.47,42.45,42.47,96000.0,29.6669,29.6739,29.6599,29.6739,96000.0
2014-09-18 14:35:00,42.47,42.47,42.45,42.46,26700.0,29.6739,29.6739,29.6599,29.6669,26700.0
2014-09-18 14:40:00,42.45,42.46,42.44,42.44,51400.0,29.6599,29.6669,29.6529,29.6529,51400.0
2014-09-18 14:45:00,42.45,42.46,42.44,42.44,32500.0,29.6599,29.6669,29.6529,29.6529,32500.0
2014-09-18 14:50:00,42.44,42.47,42.44,42.45,136000.0,29.6529,29.6739,29.6529,29.6599,136000.0
2014-09-18 14:55:00,42.45,42.48,42.45,42.46,115600.0,29.6599,29.6809,29.6599,29.6669,115600.0
2014-09-18 15:00:00,42.47,42.49,42.45,42.48,65700.0,29.6739,29.6879,29.6599,29.6809,65700.0
2014-09-18 15:05:00,42.48,42.5,42.48,42.5,150500.0,29.6809,29.6949,29.6809,29.6949,150500.0
2014-09-18 15:10:00,42.49,42.52,42.49,42.52,93800.0,29.6879,29.7088,29.6879,29.7088,93800.0
2014-09-18 15:15:00,42.52,42.57,42.52,42.56,129400.0,29.7088,29.7438,29.7088,29.7368,129400.0
2014-09-18 15:20:00,42.56,42.57,42.53,42.53,49800.0,29.7368,29.7438,29.7158,29.7158,49800.0
2014-09-18 15:25:00,42.53,42.55,42.53,42.54,74400.0,29.7158,29.7298,29.7158,29.7228,74400.0
2014-09-18 15:30:00,42.55,42.57,42.54,42.56,233200.0,29.7298,29.7438,29.7228,29.7368,233200.0
2014-09-18 15:35:00,42.56,42.59,42.56,42.58,132200.0,29.7368,29.7577,29.7368,29.7508,132200.0
2014-09-18 15:40:00,42.58,42.58,42.54,42.54,176500.0,29.7508,29.7508,29.7228,29.7228,176500.0
2014-09-18 15:45:00,42.54,42.55,42.53,42.53,145900.0,29.7228,29.7298,29.7158,29.7158,145900.0
2014-09-18 15:50:00,42.54,42.55,42.53,42.54,257100.0,29.7228,29.7298,29.7158,29.7228,257100.0
2014-09-18 15:55:00,42.54,42.55,42.52,42.55,546700.0,29.7228,29.7298,29.7088,29.7298,546700.0
2014-09-19 09:30:00,42.34,42.35,42.22,42.22,206300.0,29.8476,29.8547,29.763,29.763,206300.0
2014-09-19 09:35:00,42.22,42.31,42.22,42.28,106000.0,29.763,29.8265,29.763,29.8053,106000.0
2014-09-19 09:40:00,42.26,42.31,42.24,42.26,88100.0,29.7912,29.8265,29.7771,29.7912,88100.0
2014-09-19 09:45:00,42.26,42.36,42.26,42.35,183900.0,29.7912,29.8617,29.7912,29.8547,183900.0
2014-09-19 09:50:00,42.34,42.41,42.31,42.39,176600.0,29.8476,29.897,29.8265,29.8829,176600.0
2014-09-19 09:55:00,42.39,42.44,42.36,42.43,114400.0,29.8829,29.9181,29.8617,29.9111,114400.0
2014-09-19 10:00:00,42.44,42.45,42.42,42.43,34800.0,29.9181,29.9252,29.904,29.9111,34800.0
2014-09-19 10:05:00,42.43,42.44,42.4,42.42,41600.0,29.9111,29.9181,29.8899,29.904,41600.0
2014-09-19 10:10:00,42.42,42.45,42.39,42.39,121000.0,29.904,29.9252,29.8829,29.8829,121000.0
2014-09-19 10:15:00,42.4,42.4,42.36,42.36,98700.0,29.8899,29.8899,29.8617,29.8617,98700.0
2014-09-19 10:20:00,42.37,42.37,42.36,42.37,14000.0,29.8688,29.8688,29.8617,29.8688,14000.0
2014-09-19 10:25:00,42.37,42.37,42.32,42.32,55500.0,29.8688,29.8688,29.8335,29.8335,55500.0
2014-09-19 10:30:00,42.31,42.36,42.3,42.36,117300.0,29.8265,29.8617,29.8194,29.8617,117300.0
2014-09-19 10:35:00,42.36,42.36,42.34,42.36,87500.0,29.8617,29.8617,29.8476,29.8617,87500.0
2014-09-19 10:40:00,42.36,42.41,42.34,42.34,404800.0,29.8617,29.897,29.8476,29.8476,404800.0
2014-09-19 10:45:00,42.33,42.37,42.32,42.33,57300.0,29.8406,29.8688,29.8335,29.8406,57300.0
2014-09-19 10:50:00,42.34,42.35,42.31,42.35,23300.0,29.8476,29.8547,29.8265,29.8547,23300.0
2014-09-19 10:55:00,42.34,42.37,42.33,42.37,36600.0,29.8476,29.8688,29.8406,29.8688,36600.0
2014-09-19 11:00:00,42.36,42.43,42.36,42.4,76900.0,29.8617,29.9111,29.8617,29.8899,76900.0
2014-09-19 11:05:00,42.4,42.41,42.36,42.39,187700.0,29.8899,29.897,29.8617,29.8829,187700.0
2014-09-19 11:10:00,42.39,42.48,42.39,42.45,112900.0,29.8829,29.9463,29.8829,29.9252,112900.0
2014-09-19 11:15:00,42.45,42.46,42.44,42.45,21300.0,29.9252,29.9322,29.9181,29.9252,21300.0
2014-09-19 11:20:00,42.45,42.48,42.45,42.46,46700.0,29.9252,29.9463,29.9252,29.9322,46700.0
2014-09-19 11:25:00,42.46,42.46,42.42,42.42,81000.0,29.9322,29.9322,29.904,29.904,81000.0
2014-09-19 11:30:00,42.41,42.44,42.4,42.44,204200.0,29.897,29.9181,29.8899,29.9181,204200.0
2014-09-19 11:35:00,42.42,42.44,42.41,42.44,142800.0,29.904,29.9181,29.897,29.9181,142800.0
2014-09-19 11:40:00,42.45,42.49,42.44,42.48,63300.0,29.9252,29.9534,29.9181,29.9463,63300.0
2014-09-19 11:45:00,42.49,42.5,42.44,42.44,21400.0,29.9534,29.9604,29.9181,29.9181,21400.0
2014-09-19 11:50:00,42.44,42.47,42.43,42.47,21200.0,29.9181,29.9393,29.9111,29.9393,21200.0
2014-09-19 11:55:00,42.47,42.48,42.46,42.47,35600.0,29.9393,29.9463,29.9322,29.9393,35600.0
2014-09-19 12:00:00,42.48,42.52,42.47,42.52,102500.0,29.9463,29.9745,29.9393,29.9745,102500.0
2014-09-19 12:05:00,42.51,42.51,42.47,42.48,17100.0,29.9675,29.9675,29.9393,29.9463,17100.0
2014-09-19 12:10:00,42.48,42.51,42.48,42.51,18800.0,29.9463,29.9675,29.9463,29.9675,18800.0
2014-09-19 12:15:00,42.5,42.57,42.48,42.54,200600.0,29.9604,30.0098,29.9463,29.9886,200600.0
2014-09-19 12:20:00,42.54,42.55,42.53,42.54,35300.0,29.9886,29.9957,29.9816,29.9886,35300.0
2014-09-19 12:25:00,42.53,42.58,42.53,42.55,74400.0,29.9816,30.0168,29.9816,29.9957,74400.0
2014-09-19 12:30:00,42.55,42.57,42.53,42.56,30100.0,29.9957,30.0098,29.9816,30.0027,30100.0
2014-09-19 12:35:00,42.57,42.58,42.56,42.57,29000.0,30.0098,30.0168,30.0027,30.0098,29000.0
2014-09-19 12:40:00,42.57,42.57,42.5,42.5,47800.0,30.0098,30.0098,29.9604,29.9604,47800.0
2014-09-19 12:45:00,42.5,42.5,42.48,42.48,33200.0,29.9604,29.9604,29.9463,29.9463,33200.0
2014-09-19 12:50:00,42.48,42.48,42.45,42.45,9700.0,29.9463,29.9463,29.9252,29.9252,9700.0
2014-09-19 12:55:00,42.46,42.49,42.46,42.48,21300.0,29.9322,29.9534,29.9322,29.9463,21300.0
2014-09-19 13:00:00,42.48,42.48,42.42,42.43,39900.0,29.9463,29.9463,29.904,29.9111,39900.0
2014-09-19 13:05:00,42.43,42.46,42.43,42.46,39800.0,29.9111,29.9322,29.9111,29.9322,39800.0
2014-09-19 13:10:00,42.46,42.46,42.41,42.43,48400.0,29.9322,29.9322,29.897,29.9111,48400.0
2014-09-19 13:15:00,42.42,42.43,42.41,42.42,33200.0,29.904,29.9111,29.897,29.904,33200.0
2014-09-19 13:20:00,42.43,42.5,42.42,42.47,71800.0,29.9111,29.9604,29.904,29.9393,71800.0
2014-09-19 13:25:00,42.47,42.48,42.46,42.46,45100.0,29.9393,29.9463,29.9322,29.9322,45100.0
2014-09-19 13:30:00,42.46,42.46,42.42,42.42,16200.0,29.9322,29.9322,29.904,29.904,16200.0
2014-09-19 13:35:00,42.41,42.43,42.41,42.42,88400.0,29.897,29.9111,29.897,29.904,88400.0
2014-09-19 13:40:00,42.42,42.43,42.41,42.41,48200.0,29.904,29.9111,29.897,29.897,48200.0
2014-09-19 13:45:00,42.42,42.42,42.41,42.41,3300.0,29.904,29.904,29.897,29.897,3300.0
2014-09-19 13:50:00,42.42,42.45,42.42,42.45,34200.0,29.904,29.9252,29.904,29.9252,34200.0
2014-09-19 13:55:00,42.45,42.45,42.43,42.43,43800.0,29.9252,29.9252,29.9111,29.9111,43800.0
2014-09-19 14:00:00,42.43,42.45,42.42,42.43,126000.0,29.9111,29.9252,29.904,29.9111,126000.0
2014-09-19 14:05:00,42.42,42.43,42.41,42.41,8900.0,29.904,29.9111,29.897,29.897,8900.0
2014-09-19 14:10:00,42.41,42.42,42.4,42.42,51100.0,29.897,29.904,29.8899,29.904,51100.0
2014-09-19 14:15:00,42.41,42.42,42.41,42.42,30700.0,29.897,29.904,29.897,29.904,30700.0
2014-09-19 14:20:00,42.42,42.46,42.41,42.45,42900.0,29.904,29.9322,29.897,29.9252,42900.0
2014-09-19 14:25:00,42.45,42.46,42.44,42.45,42500.0,29.9252,29.9322,29.9181,29.9252,42500.0
2014-09-19 14:30:00,42.44,42.44,42.41,42.41,18400.0,29.9181,29.9181,29.897,29.897,18400.0
2014-09-19 14:35:00,42.41,42.43,42.41,42.42,33100.0,29.897,29.9111,29.897,29.904,33100.0
2014-09-19 14:40:00,42.42,42.43,42.41,42.43,270500.0,29.904,29.9111,29.897,29.9111,270500.0
2014-09-19 14:45:00,42.42,42.48,42.41,42.47,536500.0,29.904,29.9463,29.897,29.9393,536500.0
2014-09-19 14:50:00,42.47,42.48,42.46,42.47,87800.0,29.9393,29.9463,29.9322,29.9393,87800.0
2014-09-19 14:55:00,42.47,42.5,42.46,42.5,117800.0,29.9393,29.9604,29.9322,29.9604,117800.0
2014-09-19 15:00:00,42.5,42.51,42.49,42.49,65700.0,29.9604,29.9675,29.9534,29.9534,65700.0
2014-09-19 15:05:00,42.49,42.5,42.48,42.5,90200.0,29.9534,29.9604,29.9463,29.9604,90200.0
2014-09-19 15:10:00,42.5,42.5,42.47,42.5,39800.0,29.9604,29.9604,29.9393,29.9604,39800.0
2014-09-19 15:15:00,42.49,42.51,42.48,42.5,34200.0,29.9534,29.9675,29.9463,29.9604,34200.0
2014-09-19 15:20:00,42.5,42.52,42.48,42.52,51700.0,29.9604,29.9745,29.9463,29.9745,51700.0
2014-09-19 15:25:00,42.52,42.53,42.51,42.51,67900.0,29.9745,29.9816,29.9675,29.9675,67900.0
2014-09-19 15:30:00,42.51,42.53,42.5,42.52,158100.0,29.9675,29.9816,29.9604,29.9745,158100.0
2014-09-19 15:35:00,42.53,42.54,42.52,42.54,33500.0,29.9816,29.9886,29.9745,29.9886,33500.0
2014-09-19 15:40:00,42.53,42.57,42.52,42.52,744000.0,29.9816,30.0098,29.9745,29.9745,744000.0
2014-09-19 15:45:00,42.52,42.53,42.5,42.53,181400.0,29.9745,29.9816,29.9604,29.9816,181400.0
2014-09-19 15:50:00,42.53,42.54,42.51,42.54,228100.0,29.9816,29.9886,29.9675,29.9886,228100.0
2014-09-19 15:55:00,42.54,42.55,42.52,42.53,1681000.0,29.9886,29.9957,29.9745,29.9816,1681000.0
2014-09-22 09:30:00,42.43,42.48,42.21,42.27,267800.0,29.9111,29.9463,29.756,29.7983,267800.0
2014-09-22 09:35:00,42.28,42.4,42.26,42.26,487900.0,29.8053,29.8899,29.7912,29.7912,487900.0
2014-09-22 09:40:00,42.25,42.25,42.2,42.25,322500.0,29.7842,29.7842,29.7489,29.7842,322500.0
2014-09-22 09:45:00,42.24,42.24,42.17,42.2,409900.0,29.7771,29.7771,29.7278,29.7489,409900.0
2014-09-22 09:50:00,42.2,42.25,42.19,42.2,115900.0,29.7489,29.7842,29.7419,29.7489,115900.0
2014-09-22 09:55:00,42.2,42.2,42.13,42.18,199900.0,29.7489,29.7489,29.6996,29.7348,199900.0
2014-09-22 10:00:00,42.18,42.25,42.18,42.21,154500.0,29.7348,29.7842,29.7348,29.756,154500.0
2014-09-22 10:05:00,42.22,42.27,42.22,42.22,81800.0,29.763,29.7983,29.763,29.763,81800.0
2014-09-22 10:10:00,42.22,42.27,42.21,42.22,54700.0,29.763,29.7983,29.756,29.763,54700.0
2014-09-22 10:15:00,42.23,42.28,42.2,42.28,129400.0,29.7701,29.8053,29.7489,29.8053,129400.0
2014-09-22 10:20:00,42.27,42.32,42.25,42.32,69700.0,29.7983,29.8335,29.7842,29.8335,69700.0
2014-09-22 10:25:00,42.33,42.36,42.32,42.35,242300.0,29.8406,29.8617,29.8335,29.8547,242300.0
2014-09-22 10:30:00,42.35,42.35,42.3,42.3,30400.0,29.8547,29.8547,29.8194,29.8194,30400.0
2014-09-22 10:35:00,42.31,42.37,42.31,42.36,50500.0,29.8265,29.8688,29.8265,29.8617,50500.0
2014-09-22 10:40:00,42.35,42.35,42.3,42.33,55000.0,29.8547,29.8547,29.8194,29.8406,55000.0
2014-09-22 10:45:00,42.33,42.35,42.32,42.33,52500.0,29.8406,29.8547,29.8335,29.8406,52500.0
2014-09-22 10:50:00,42.33,42.37,42.33,42.35,28000.0,29.8406,29.8688,29.8406,29.8547,28000.0
2014-09-22 10:55:00,42.34,42.37,42.34,42.37,54000.0,29.8476,29.8688,29.8476,29.8688,54000.0
2014-09-22 11:00:00,42.37,42.39,42.35,42.39,90000.0,29.8688,29.8829,29.8547,29.8829,90000.0
2014-09-22 11:05:00,42.39,42.43,42.38,42.43,143300.0,29.8829,29.9111,29.8758,29.9111,143300.0
2014-09-22 11:10:00,42.42,42.46,42.41,42.45,76300.0,29.904,29.9322,29.897,29.9252,76300.0
2014-09-22 11:15:00,42.44,42.48,42.42,42.46,153800.0,29.9181,29.9463,29.904,29.9322,153800.0
2014-09-22 11:20:00,42.45,42.47,42.43,42.43,32800.0,29.9252,29.9393,29.9111,29.9111,32800.0
2014-09-22 11:25:00,42.43,42.45,42.42,42.42,44800.0,29.9111,29.9252,29.904,29.904,44800.0
2014-09-22 11:30:00,42.43,42.47,42.43,42.47,68500.0,29.9111,29.9393,29.9111,29.9393,68500.0
2014-09-22 11:35:00,42.47,42.48,42.42,42.42,41400.0,29.9393,29.9463,29.904,29.904,41400.0
2014-09-22 11:40:00,42.41,42.42,42.39,42.41,260600.0,29.897,29.904,29.8829,29.897,260600.0
2014-09-22 11:45:00,42.4,42.41,42.3,42.31,384100.0,29.8899,29.897,29.8194,29.8265,384100.0
2014-09-22 11:50:00,42.31,42.33,42.29,42.29,152500.0,29.8265,29.8406,29.8124,29.8124,152500.0
2014-09-22 11:55:00,42.3,42.3,42.24,42.26,80600.0,29.8194,29.8194,29.7771,29.7912,80600.0
2014-09-22 12:00:00,42.25,42.3,42.25,42.3,166900.0,29.7842,29.8194,29.7842,29.8194,166900.0
2014-09-22 12:05:00,42.29,42.36,42.28,42.34,61600.0,29.8124,29.8617,29.8053,29.8476,61600.0
2014-09-22 12:10:00,42.34,42.35,42.31,42.31,128900.0,29.8476,29.8547,29.8265,29.8265,128900.0
2014-09-22 12:15:00,42.32,42.36,42.32,42.34,166700.0,29.8335,29.8617,29.8335,29.8476,166700.0
2014-09-22 12:20:00,42.34,42.35,42.33,42.33,66700.0,29.8476,29.8547,29.8406,29.8406,66700.0
2014-09-22 12:25:00,42.33,42.34,42.31,42.33,40300.0,29.8406,29.8476,29.8265,29.8406,40300.0
2014-09-22 12:30:00,42.33,42.36,42.32,42.34,75000.0,29.8406,29.8617,29.8335,29.8476,75000.0
2014-09-22 12:35:00,42.34,42.37,42.33,42.36,142000.0,29.8476,29.8688,29.8406,29.8617,142000.0
2014-09-22 12:40:00,42.36,42.37,42.31,42.31,107500.0,29.8617,29.8688,29.8265,29.8265,107500.0
2014-09-22 12:45:00,42.31,42.32,42.3,42.31,15700.0,29.8265,29.8335,29.8194,29.8265,15700.0
2014-09-22 12:50:00,42.3,42.33,42.3,42.33,45900.0,29.8194,29.8406,29.8194,29.8406,45900.0
2014-09-22 12:55:00,42.33,42.34,42.31,42.33,55900.0,29.8406,29.8476,29.8265,29.8406,55900.0
2014-09-22 13:00:00,42.33,42.35,42.31,42.32,11000.0,29.8406,29.8547,29.8265,29.8335,11000.0
2014-09-22 13:05:00,42.33,42.36,42.33,42.34,29700.0,29.8406,29.8617,29.8406,29.8476,29700.0
2014-09-22 13:10:00,42.34,42.35,42.32,42.35,51400.0,29.8476,29.8547,29.8335,29.8547,51400.0
2014-09-22 13:15:00,42.34,42.39,42.34,42.37,73800.0,29.8476,29.8829,29.8476,29.8688,73800.0
2014-09-22 13:20:00,42.37,42.4,42.36,42.37,41400.0,29.8688,29.8899,29.8617,29.8688,41400.0
2014-09-22 13:25:00,42.38,42.43,42.37,42.42,216700.0,29.8758,29.9111,29.8688,29.904,216700.0
2014-09-22 13:30:00,42.42,42.47,42.42,42.45,362200.0,29.904,29.9393,29.904,29.9252,362200.0
2014-09-22 13:35:00,42.45,42.46,42.4,42.41,232700.0,29.9252,29.9322,29.8899,29.897,232700.0
2014-09-22 13:40:00,42.41,42.42,42.4,42.41,46100.0,29.897,29.904,29.8899,29.897,46100.0
2014-09-22 13:45:00,42.41,42.43,42.4,42.41,57700.0,29.897,29.9111,29.8899,29.897,57700.0
2014-09-22 13:50:00,42.41,42.43,42.4,42.41,75200.0,29.897,29.9111,29.8899,29.897,75200.0
2014-09-22 13:55:00,42.41,42.41,42.37,42.38,40400.0,29.897,29.897,29.8688,29.8758,40400.0
2014-09-22 14:00:00,42.38,42.39,42.36,42.37,22200.0,29.8758,29.8829,29.8617,29.8688,22200.0
2014-09-22 14:05:00,42.37,42.37,42.34,42.35,16300.0,29.8688,29.8688,29.8476,29.8547,16300.0
2014-09-22 14:10:00,42.36,42.36,42.34,42.34,28200.0,29.8617,29.8617,29.8476,29.8476,28200.0
2014-09-22 14:15:00,42.33,42.35,42.32,42.32,19400.0,29.8406,29.8547,29.8335,29.8335,19400.0
2014-09-22 14:20:00,42.32,42.34,42.31,42.32,42200.0,29.8335,29.8476,29.8265,29.8335,42200.0
2014-09-22 14:25:00,42.32,42.33,42.29,42.3,46800.0,29.8335,29.8406,29.8124,29.8194,46800.0
2014-09-22 14:30:00,42.3,42.31,42.29,42.31,46700.0,29.8194,29.8265,29.8124,29.8265,46700.0
2014-09-22 14:35:00,42.3,42.3,42.27,42.3,167800.0,29.8194,29.8194,29.7983,29.8194,167800.0
2014-09-22 14:40:00,42.3,42.32,42.26,42.27,317500.0,29.8194,29.8335,29.7912,29.7983,317500.0
2014-09-22 14:45:00,42.28,42.31,42.27,42.3,14200.0,29.8053,29.8265,29.7983,29.8194,14200.0
2014-09-22 14:50:00,42.3,42.32,42.29,42.3,307700.0,29.8194,29.8335,29.8124,29.8194,307700.0
2014-09-22 14:55:00,42.3,42.32,42.3,42.32,46500.0,29.8194,29.8335,29.8194,29.8335,46500.0
2014-09-22 15:00:00,42.31,42.34,42.3,42.32,104500.0,29.8265,29.8476,29.8194,29.8335,104500.0
2014-09-22 15:05:00,42.33,42.34,42.3,42.32,125100.0,29.8406,29.8476,29.8194,29.8335,125100.0
2014-09-22 15:10:00,42.32,42.33,42.29,42.29,100100.0,29.8335,29.8406,29.8124,29.8124,100100.0
2014-09-22 15:15:00,42.3,42.3,42.26,42.28,96800.0,29.8194,29.8194,29.7912,29.8053,96800.0
2014-09-22 15:20:00,42.28,42.29,42.26,42.26,52600.0,29.8053,29.8124,29.7912,29.7912,52600.0
2014-09-22 15:25:00,42.26,42.26,42.22,42.22,57800.0,29.7912,29.7912,29.763,29.763,57800.0
2014-09-22 15:30:00,42.22,42.25,42.22,42.23,126400.0,29.763,29.7842,29.763,29.7701,126400.0
2014-09-22 15:35:00,42.23,42.24,42.22,42.23,55300.0,29.7701,29.7771,29.763,29.7701,55300.0
2014-09-22 15:40:00,42.23,42.28,42.22,42.25,84900.0,29.7701,29.8053,29.763,29.7842,84900.0
2014-09-22 15:45:00,42.24,42.27,42.24,42.25,179700.0,29.7771,29.7983,29.7771,29.7842,179700.0
2014-09-22 15:50:00,42.25,42.27,42.23,42.23,96900.0,29.7842,29.7983,29.7701,29.7701,96900.0
2014-09-22 15:55:00,42.23,42.24,42.21,42.22,404600.0,29.7701,29.7771,29.756,29.763,404600.0
2014-09-23 09:30:00,42.22,42.22,42.04,42.05,117300.0,29.763,29.763,29.6361,29.6432,117300.0
2014-09-23 09:35:00,42.04,42.13,41.98,42.11,142000.0,29.6361,29.6996,29.5938,29.6855,142000.0
2014-09-23 09:40:00,42.11,42.19,42.09,42.19,216500.0,29.6855,29.7419,29.6714,29.7419,216500.0
2014-09-23 09:45:00,42.18,42.22,42.18,42.21,142700.0,29.7348,29.763,29.7348,29.756,142700.0
2014-09-23 09:50:00,42.21,42.21,42.13,42.14,172700.0,29.756,29.756,29.6996,29.7066,172700.0
2014-09-23 09:55:00,42.14,42.15,42.11,42.11,60100.0,29.7066,29.7137,29.6855,29.6855,60100.0
2014-09-23 10:00:00,42.11,42.15,42.11,42.13,84700.0,29.6855,29.7137,29.6855,29.6996,84700.0
2014-09-23 10:05:00,42.14,42.14,42.1,42.12,55100.0,29.7066,29.7066,29.6784,29.6925,55100.0
2014-09-23 10:10:00,42.11,42.13,42.1,42.13,39600.0,29.6855,29.6996,29.6784,29.6996,39600.0
2014-09-23 10:15:00,42.13,42.18,42.13,42.17,19000.0,29.6996,29.7348,29.6996,29.7278,19000.0
2014-09-23 10:20:00,42.17,42.24,42.17,42.18,61700.0,29.7278,29.7771,29.7278,29.7348,61700.0
2014-09-23 10:25:00,42.18,42.2,42.16,42.18,88200.0,29.7348,29.7489,29.7207,29.7348,88200.0
2014-09-23 10:30:00,42.18,42.18,42.16,42.16,11000.0,29.7348,29.7348,29.7207,29.7207,11000.0
2014-09-23 10:35:00,42.15,42.16,42.14,42.15,33800.0,29.7137,29.7207,29.7066,29.7137,33800.0
2014-09-23 10:40:00,42.15,42.2,42.15,42.19,46300.0,29.7137,29.7489,29.7137,29.7419,46300.0
2014-09-23 10:45:00,42.18,42.18,42.15,42.18,20400.0,29.7348,29.7348,29.7137,29.7348,20400.0
2014-09-23 10:50:00,42.19,42.21,42.18,42.18,28600.0,29.7419,29.756,29.7348,29.7348,28600.0
2014-09-23 10:55:00,42.19,42.19,42.15,42.17,26700.0,29.7419,29.7419,29.7137,29.7278,26700.0
2014-09-23 11:00:00,42.17,42.17,42.15,42.16,14900.0,29.7278,29.7278,29.7137,29.7207,14900.0
2014-09-23 11:05:00,42.16,42.16,42.13,42.14,41100.0,29.7207,29.7207,29.6996,29.7066,41100.0
2014-09-23 11:10:00,42.14,42.14,42.1,42.11,44000.0,29.7066,29.7066,29.6784,29.6855,44000.0
2014-09-23 11:15:00,42.12,42.17,42.11,42.14,32500.0,29.6925,29.7278,29.6855,29.7066,32500.0
2014-09-23 11:20:00,42.14,42.17,42.14,42.16,212900.0,29.7066,29.7278,29.7066,29.7207,212900.0
2014-09-23 11:25:00,42.16,42.17,42.15,42.16,24400.0,29.7207,29.7278,29.7137,29.7207,24400.0
2014-09-23 11:30:00,42.16,42.21,42.15,42.2,46600.0,29.7207,29.756,29.7137,29.7489,46600.0
2014-09-23 11:35:00,42.2,42.22,42.18,42.2,40800.0,29.7489,29.763,29.7348,29.7489,40800.0
2014-09-23 11:40:00,42.2,42.23,42.19,42.21,47500.0,29.7489,29.7701,29.7419,29.756,47500.0
2014-09-23 11:45:00,42.21,42.23,42.2,42.23,96400.0,29.756,29.7701,29.7489,29.7701,96400.0
2014-09-23 11:50:00,42.23,42.27,42.23,42.25,45700.0,29.7701,29.7983,29.7701,29.7842,45700.0
2014-09-23 11:55:00,42.25,42.25,42.22,42.23,37100.0,29.7842,29.7842,29.763,29.7701,37100.0
2014-09-23 12:00:00,42.23,42.26,42.23,42.24,51800.0,29.7701,29.7912,29.7701,29.7771,51800.0
2014-09-23 12:05:00,42.25,42.25,42.17,42.18,136900.0,29.7842,29.7842,29.7278,29.7348,136900.0
2014-09-23 12:10:00,42.18,42.2,42.16,42.16,34800.0,29.7348,29.7489,29.7207,29.7207,34800.0
2014-09-23 12:15:00,42.16,42.16,42.13,42.14,33900.0,29.7207,29.7207,29.6996,29.7066,33900.0
2014-09-23 12:20:00,42.14,42.14,42.11,42.13,138900.0,29.7066,29.7066,29.6855,29.6996,138900.0
2014-09-23 12:25:00,42.12,42.12,42.1,42.11,29100.0,29.6925,29.6925,29.6784,29.6855,29100.0
2014-09-23 12:30:00,42.11,42.12,42.1,42.12,58800.0,29.6855,29.6925,29.6784,29.6925,58800.0
2014-09-23 12:35:00,42.12,42.13,42.11,42.12,79900.0,29.6925,29.6996,29.6855,29.6925,79900.0
2014-09-23 12:40:00,42.12,42.14,42.11,42.12,152600.0,29.6925,29.7066,29.6855,29.6925,152600.0
2014-09-23 12:45:00,42.12,42.12,42.07,42.07,39100.0,29.6925,29.6925,29.6573,29.6573,39100.0
2014-09-23 12:50:00,42.06,42.14,42.06,42.14,103000.0,29.6502,29.7066,29.6502,29.7066,103000.0
2014-09-23 12:55:00,42.14,42.15,42.13,42.15,47600.0,29.7066,29.7137,29.6996,29.7137,47600.0
2014-09-23 13:00:00,42.14,42.19,42.13,42.19,72900.0,29.7066,29.7419,29.6996,29.7419,72900.0
2014-09-23 13:05:00,42.18,42.2,42.15,42.15,64600.0,29.7348,29.7489,29.7137,29.7137,64600.0
2014-09-23 13:10:00,42.16,42.17,42.15,42.15,39700.0,29.7207,29.7278,29.7137,29.7137,39700.0
2014-09-23 13:15:00,42.15,42.17,42.13,42.16,107800.0,29.7137,29.7278,29.6996,29.7207,107800.0
2014-09-23 13:20:00,42.17,42.21,42.16,42.19,81600.0,29.7278,29.756,29.7207,29.7419,81600.0
2014-09-23 13:25:00,42.2,42.21,42.18,42.2,160000.0,29.7489,29.756,29.7348,29.7489,160000.0
2014-09-23 13:30:00,42.21,42.23,42.19,42.23,48300.0,29.756,29.7701,29.7419,29.7701,48300.0
2014-09-23 13:35:00,42.23,42.26,42.21,42.25,158400.0,29.7701,29.7912,29.756,29.7842,158400.0
2014-09-23 13:40:00,42.26,42.27,42.24,42.25,55300.0,29.7912,29.7983,29.7771,29.7842,55300.0
2014-09-23 13:45:00,42.24,42.25,42.21,42.23,112400.0,29.7771,29.7842,29.756,29.7701,112400.0
2014-09-23 13:50:00,42.23,42.24,42.2,42.21,45000.0,29.7701,29.7771,29.7489,29.756,45000.0
2014-09-23 13:55:00,42.21,42.21,42.15,42.18,42300.0,29.756,29.756,29.7137,29.7348,42300.0
2014-09-23 14:00:00,42.18,42.19,42.14,42.15,196400.0,29.7348,29.7419,29.7066,29.7137,196400.0
2014-09-23 14:05:00,42.15,42.16,42.13,42.14,123900.0,29.7137,29.7207,29.6996,29.7066,123900.0
2014-09-23 14:10:00,42.14,42.14,42.1,42.11,75100.0,29.7066,29.7066,29.6784,29.6855,75100.0
2014-09-23 14:15:00,42.11,42.11,42.09,42.09,103700.0,29.6855,29.6855,29.6714,29.6714,103700.0
2014-09-23 14:20:00,42.09,42.11,42.06,42.06,132000.0,29.6714,29.6855,29.6502,29.6502,132000.0
2014-09-23 14:25:00,42.07,42.09,42.07,42.09,158700.0,29.6573,29.6714,29.6573,29.6714,158700.0
2014-09-23 14:30:00,42.09,42.1,42.06,42.06,87400.0,29.6714,29.6784,29.6502,29.6502,87400.0
2014-09-23 14:35:00,42.07,42.09,42.06,42.08,50100.0,29.6573,29.6714,29.6502,29.6643,50100.0
2014-09-23 14:40:00,42.08,42.1,42.06,42.08,117500.0,29.6643,29.6784,29.6502,29.6643,117500.0
2014-09-23 14:45:00,42.09,42.1,42.08,42.1,47000.0,29.6714,29.6784,29.6643,29.6784,47000.0
2014-09-23 14:50:00,42.09,42.16,42.09,42.12,119300.0,29.6714,29.7207,29.6714,29.6925,119300.0
2014-09-23 14:55:00,42.12,42.2,42.11,42.18,66600.0,29.6925,29.7489,29.6855,29.7348,66600.0
2014-09-23 15:00:00,42.18,42.19,42.15,42.18,87100.0,29.7348,29.7419,29.7137,29.7348,87100.0
2014-09-23 15:05:00,42.17,42.17,42.13,42.14,28500.0,29.7278,29.7278,29.6996,29.7066,28500.0
2014-09-23 15:10:00,42.15,42.18,42.14,42.18,50300.0,29.7137,29.7348,29.7066,29.7348,50300.0
2014-09-23 15:15:00,42.18,42.18,42.14,42.14,64000.0,29.7348,29.7348,29.7066,29.7066,64000.0
2014-09-23 15:20:00,42.13,42.13,42.1,42.12,193200.0,29.6996,29.6996,29.6784,29.6925,193200.0
2014-09-23 15:25:00,42.13,42.16,42.13,42.15,105200.0,29.6996,29.7207,29.6996,29.7137,105200.0
2014-09-23 15:30:00,42.15,42.15,42.11,42.12,40400.0,29.7137,29.7137,29.6855,29.6925,40400.0
2014-09-23 15:35:00,42.13,42.18,42.13,42.17,165500.0,29.6996,29.7348,29.6996,29.7278,165500.0
2014-09-23 15:40:00,42.17,42.18,42.15,42.16,256800.0,29.7278,29.7348,29.7137,29.7207,256800.0
2014-09-23 15:45:00,42.17,42.17,42.11,42.13,162800.0,29.7278,29.7278,29.6855,29.6996,162800.0
2014-09-23 15:50:00,42.13,42.13,42.08,42.11,442000.0,29.6996,29.6996,29.6643,29.6855,442000.0
2014-09-23 15:55:00,42.11,42.12,42.08,42.09,670700.0,29.6855,29.6925,29.6643,29.6714,670700.0
2014-09-24 09:30:00,42.11,42.17,42.0,42.02,79200.0,29.6855,29.7278,29.6079,29.622,79200.0
2014-09-24 09:35:00,42.02,42.09,41.99,41.99,78700.0,29.622,29.6714,29.6009,29.6009,78700.0
2014-09-24 09:40:00,42.01,42.06,41.99,42.02,303300.0,29.615,29.6502,29.6009,29.622,303300.0
2014-09-24 09:45:00,42.02,42.03,41.98,42.02,229400.0,29.622,29.6291,29.5938,29.622,229400.0
2014-09-24 09:50:00,42.02,42.04,41.99,42.02,66900.0,29.622,29.6361,29.6009,29.622,66900.0
2014-09-24 09:55:00,42.01,42.01,41.91,41.94,252300.0,29.615,29.615,29.5445,29.5656,252300.0
2014-09-24 10:00:00,41.94,41.97,41.89,41.96,276700.0,29.5656,29.5868,29.5304,29.5797,276700.0
2014-09-24 10:05:00,41.96,42.0,41.93,41.94,122200.0,29.5797,29.6079,29.5586,29.5656,122200.0
2014-09-24 10:10:00,41.94,41.95,41.91,41.94,389700.0,29.5656,29.5727,29.5445,29.5656,389700.0
2014-09-24 10:15:00,41.94,41.94,41.89,41.89,119400.0,29.5656,29.5656,29.5304,29.5304,119400.0
2014-09-24 10:20:00,41.9,41.9,41.81,41.84,220600.0,29.5374,29.5374,29.474,29.4952,220600.0
2014-09-24 10:25:00,41.84,41.89,41.84,41.86,79700.0,29.4952,29.5304,29.4952,29.5093,79700.0
2014-09-24 10:30:00,41.87,41.92,41.86,41.92,259000.0,29.5163,29.5515,29.5093,29.5515,259000.0
2014-09-24 10:35:00,41.92,41.95,41.89,41.94,77500.0,29.5515,29.5727,29.5304,29.5656,77500.0
2014-09-24 10:40:00,41.94,41.98,41.94,41.97,87500.0,29.5656,29.5938,29.5656,29.5868,87500.0
2014-09-24 10:45:00,41.97,41.98,41.93,41.96,65000.0,29.5868,29.5938,29.5586,29.5797,65000.0
2014-09-24 10:50:00,41.96,41.97,41.94,41.97,42000.0,29.5797,29.5868,29.5656,29.5868,42000.0
2014-09-24 10:55:00,41.97,41.99,41.95,41.95,62000.0,29.5868,29.6009,29.5727,29.5727,62000.0
2014-09-24 11:00:00,41.96,41.99,41.94,41.98,39400.0,29.5797,29.6009,29.5656,29.5938,39400.0
2014-09-24 11:05:00,41.99,42.0,41.95,41.98,78700.0,29.6009,29.6079,29.5727,29.5938,78700.0
2014-09-24 11:10:00,41.98,42.02,41.98,42.01,121600.0,29.5938,29.622,29.5938,29.615,121600.0
2014-09-24 11:15:00,42.01,42.02,41.97,41.98,40800.0,29.615,29.622,29.5868,29.5938,40800.0
2014-09-24 11:20:00,41.99,42.03,41.98,42.02,37000.0,29.6009,29.6291,29.5938,29.622,37000.0
2014-09-24 11:25:00,42.01,42.06,42.01,42.06,86200.0,29.615,29.6502,29.615,29.6502,86200.0
2014-09-24 11:30:00,42.05,42.09,42.04,42.05,128900.0,29.6432,29.6714,29.6361,29.6432,128900.0
2014-09-24 11:35:00,42.06,42.09,42.05,42.08,58400.0,29.6502,29.6714,29.6432,29.6643,58400.0
2014-09-24 11:40:00,42.08,42.1,42.06,42.09,52400.0,29.6643,29.6784,29.6502,29.6714,52400.0
2014-09-24 11:45:00,42.09,42.1,42.07,42.08,103000.0,29.6714,29.6784,29.6573,29.6643,103000.0
2014-09-24 11:50:00,42.09,42.11,42.08,42.11,37700.0,29.6714,29.6855,29.6643,29.6855,37700.0
2014-09-24 11:55:00,42.11,42.11,42.06,42.06,42000.0,29.6855,29.6855,29.6502,29.6502,42000.0
2014-09-24 12:00:00,42.06,42.09,42.06,42.07,66700.0,29.6502,29.6714,29.6502,29.6573,66700.0
2014-09-24 12:05:00,42.08,42.08,42.01,42.02,31200.0,29.6643,29.6643,29.615,29.622,31200.0
2014-09-24 12:10:00,42.01,42.02,42.0,42.01,25700.0,29.615,29.622,29.6079,29.615,25700.0
2014-09-24 12:15:00,42.0,42.03,42.0,42.02,29600.0,29.6079,29.6291,29.6079,29.622,29600.0
2014-09-24 12:20:00,42.01,42.02,42.0,42.02,33500.0,29.615,29.622,29.6079,29.622,33500.0
2014-09-24 12:25:00,42.02,42.03,42.01,42.03,14800.0,29.622,29.6291,29.615,29.6291,14800.0
2014-09-24 12:30:00,42.02,42.03,42.02,42.02,6300.0,29.622,29.6291,29.622,29.622,6300.0
2014-09-24 12:35:00,42.02,42.03,42.02,42.02,15800.0,29.622,29.6291,29.622,29.622,15800.0
2014-09-24 12:40:00,42.02,42.03,42.01,42.02,32500.0,29.622,29.6291,29.615,29.622,32500.0
2014-09-24 12:45:00,42.02,42.02,42.0,42.01,20300.0,29.622,29.622,29.6079,29.615,20300.0
2014-09-24 12:50:00,42.01,42.01,41.98,41.98,35000.0,29.615,29.615,29.5938,29.5938,35000.0
2014-09-24 12:55:00,41.98,42.01,41.98,42.01,20400.0,29.5938,29.615,29.5938,29.615,20400.0
2014-09-24 13:00:00,42.01,42.04,42.0,42.03,49800.0,29.615,29.6361,29.6079,29.6291,49800.0
2014-09-24 13:05:00,42.03,42.03,42.0,42.01,77000.0,29.6291,29.6291,29.6079,29.615,77000.0
2014-09-24 13:10:00,42.01,42.02,41.99,42.02,36100.0,29.615,29.622,29.6009,29.622,36100.0
2014-09-24 13:15:00,42.02,42.03,42.0,42.03,38500.0,29.622,29.6291,29.6079,29.6291,38500.0
2014-09-24 13:20:00,42.02,42.03,41.99,41.99,29000.0,29.622,29.6291,29.6009,29.6009,29000.0
2014-09-24 13:25:00,41.99,42.0,41.98,41.99,34100.0,29.6009,29.6079,29.5938,29.6009,34100.0
2014-09-24 13:30:00,41.98,42.0,41.98,42.0,14900.0,29.5938,29.6079,29.5938,29.6079,14900.0
2014-09-24 13:35:00,41.99,42.0,41.98,42.0,36300.0,29.6009,29.6079,29.5938,29.6079,36300.0
2014-09-24 13:40:00,42.0,42.02,41.99,42.01,75400.0,29.6079,29.622,29.6009,29.615,75400.0
2014-09-24 13:45:00,42.01,42.01,41.99,42.0,52300.0,29.615,29.615,29.6009,29.6079,52300.0
2014-09-24 13:50:00,42.0,42.02,41.98,41.98,458300.0,29.6079,29.622,29.5938,29.5938,458300.0
2014-09-24 13:55:00,41.99,41.99,41.95,41.96,415900.0,29.6009,29.6009,29.5727,29.5797,415900.0
2014-09-24 14:00:00,41.96,41.97,41.92,41.93,134700.0,29.5797,29.5868,29.5515,29.5586,134700.0
2014-09-24 14:05:00,41.92,41.98,41.91,41.97,54100.0,29.5515,29.5938,29.5445,29.5868,54100.0
2014-09-24 14:10:00,41.98,41.98,41.95,41.97,68900.0,29.5938,29.5938,29.5727,29.5868,68900.0
2014-09-24 14:15:00,41.97,41.99,41.96,41.97,47300.0,29.5868,29.6009,29.5797,29.5868,47300.0
2014-09-24 14:20:00,41.97,41.98,41.93,41.94,152500.0,29.5868,29.5938,29.5586,29.5656,152500.0
2014-09-24 14:25:00,41.94,41.98,41.93,41.97,36400.0,29.5656,29.5938,29.5586,29.5868,36400.0
2014-09-24 14:30:00,41.98,41.99,41.96,41.98,21200.0,29.5938,29.6009,29.5797,29.5938,21200.0
2014-09-24 14:35:00,41.97,42.0,41.97,41.99,25200.0,29.5868,29.6079,29.5868,29.6009,25200.0
2014-09-24 14:40:00,42.0,42.0,41.99,42.0,104900.0,29.6079,29.6079,29.6009,29.6079,104900.0
2014-09-24 14:45:00,41.99,42.03,41.99,42.02,88100.0,29.6009,29.6291,29.6009,29.622,88100.0
2014-09-24 14:50:00,42.02,42.05,42.01,42.03,48100.0,29.622,29.6432,29.615,29.6291,48100.0
2014-09-24 14:55:00,42.03,42.03,42.01,42.01,36200.0,29.6291,29.6291,29.615,29.615,36200.0
2014-09-24 15:00:00,42.02,42.04,42.01,42.04,34800.0,29.622,29.6361,29.615,29.6361,34800.0
2014-09-24 15:05:00,42.05,42.06,42.04,42.05,42200.0,29.6432,29.6502,29.6361,29.6432,42200.0
2014-09-24 15:10:00,42.05,42.07,42.05,42.05,46100.0,29.6432,29.6573,29.6432,29.6432,46100.0
2014-09-24 15:15:00,42.05,42.06,42.04,42.05,41000.0,29.6432,29.6502,29.6361,29.6432,41000.0
2014-09-24 15:20:00,42.05,42.05,42.02,42.02,32100.0,29.6432,29.6432,29.622,29.622,32100.0
2014-09-24 15:25:00,42.03,42.03,41.99,42.0,66300.0,29.6291,29.6291,29.6009,29.6079,66300.0
2014-09-24 15:30:00,42.0,42.01,41.98,41.98,107100.0,29.6079,29.615,29.5938,29.5938,107100.0
2014-09-24 15:35:00,41.98,41.99,41.98,41.98,218000.0,29.5938,29.6009,29.5938,29.5938,218000.0
2014-09-24 15:40:00,41.98,41.99,41.97,41.98,180200.0,29.5938,29.6009,29.5868,29.5938,180200.0
2014-09-24 15:45:00,41.97,41.98,41.92,41.94,238200.0,29.5868,29.5938,29.5515,29.5656,238200.0
2014-09-24 15:50:00,41.95,41.95,41.92,41.92,295300.0,29.5727,29.5727,29.5515,29.5515,295300.0
2014-09-24 15:55:00,41.92,41.95,41.92,41.94,515300.0,29.5515,29.5727,29.5515,29.5656,515300.0
2014-09-25 09:30:00,41.97,42.09,41.89,42.0,506400.0,29.5868,29.6714,29.5304,29.6079,506400.0
2014-09-25 09:35:00,42.0,42.05,41.96,42.0,160900.0,29.6079,29.6432,29.5797,29.6079,160900.0
2014-09-25 09:40:00,42.0,42.09,41.99,42.06,298100.0,29.6079,29.6714,29.6009,29.6502,298100.0
2014-09-25 09:45:00,42.07,42.1,42.02,42.03,540500.0,29.6573,29.6784,29.622,29.6291,540500.0
2014-09-25 09:50:00,42.04,42.09,41.98,42.09,277400.0,29.6361,29.6714,29.5938,29.6714,277400.0
2014-09-25 09:55:00,42.1,42.1,42.01,42.02,169600.0,29.6784,29.6784,29.615,29.622,169600.0
2014-09-25 10:00:00,42.02,42.02,41.94,41.96,103000.0,29.622,29.622,29.5656,29.5797,103000.0
2014-09-25 10:05:00,41.96,42.04,41.96,42.02,41700.0,29.5797,29.6361,29.5797,29.622,41700.0
2014-09-25 10:10:00,42.01,42.01,41.93,41.96,169200.0,29.615,29.615,29.5586,29.5797,169200.0
2014-09-25 10:15:00,41.96,41.96,41.86,41.9,398600.0,29.5797,29.5797,29.5093,29.5374,398600.0
2014-09-25 10:20:00,41.89,41.9,41.83,41.89,155300.0,29.5304,29.5374,29.4881,29.5304,155300.0
2014-09-25 10:25:00,41.89,41.9,41.85,41.88,85400.0,29.5304,29.5374,29.5022,29.5234,85400.0
2014-09-25 10:30:00,41.88,41.88,41.82,41.86,80200.0,29.5234,29.5234,29.4811,29.5093,80200.0
2014-09-25 10:35:00,41.87,41.89,41.84,41.85,85600.0,29.5163,29.5304,29.4952,29.5022,85600.0
2014-09-25 10:40:00,41.86,41.86,41.82,41.82,116400.0,29.5093,29.5093,29.4811,29.4811,116400.0
2014-09-25 10:45:00,41.81,41.82,41.78,41.81,103600.0,29.474,29.4811,29.4529,29.474,103600.0
2014-09-25 10:50:00,41.82,41.85,41.82,41.84,87000.0,29.4811,29.5022,29.4811,29.4952,87000.0
2014-09-25 10:55:00,41.83,41.86,41.82,41.85,35200.0,29.4881,29.5093,29.4811,29.5022,35200.0
2014-09-25 11:00:00,41.84,41.88,41.83,41.87,193200.0,29.4952,29.5234,29.4881,29.5163,193200.0
2014-09-25 11:05:00,41.88,41.91,41.83,41.89,100700.0,29.5234,29.5445,29.4881,29.5304,100700.0
2014-09-25 11:10:00,41.89,41.89,41.86,41.89,151000.0,29.5304,29.5304,29.5093,29.5304,151000.0
2014-09-25 11:15:00,41.88,41.89,41.85,41.87,76500.0,29.5234,29.5304,29.5022,29.5163,76500.0
2014-09-25 11:20:00,41.86,41.87,41.82,41.85,247200.0,29.5093,29.5163,29.4811,29.5022,247200.0
2014-09-25 11:25:00,41.83,41.88,41.83,41.87,41300.0,29.4881,29.5234,29.4881,29.5163,41300.0
2014-09-25 11:30:00,41.87,41.88,41.84,41.85,35700.0,29.5163,29.5234,29.4952,29.5022,35700.0
2014-09-25 11:35:00,41.85,41.85,41.83,41.83,162900.0,29.5022,29.5022,29.4881,29.4881,162900.0
2014-09-25 11:40:00,41.83,41.84,41.79,41.8,99900.0,29.4881,29.4952,29.4599,29.467,99900.0
2014-09-25 11:45:00,41.81,41.82,41.79,41.79,57000.0,29.474,29.4811,29.4599,29.4599,57000.0
2014-09-25 11:50:00,41.8,41.83,41.79,41.81,45700.0,29.467,29.4881,29.4599,29.474,45700.0
2014-09-25 11:55:00,41.82,41.84,41.79,41.81,246900.0,29.4811,29.4952,29.4599,29.474,246900.0
2014-09-25 12:00:00,41.81,41.82,41.8,41.82,21800.0,29.474,29.4811,29.467,29.4811,21800.0
2014-09-25 12:05:00,41.81,41.82,41.8,41.81,22800.0,29.474,29.4811,29.467,29.474,22800.0
2014-09-25 12:10:00,41.81,41.82,41.8,41.81,33000.0,29.474,29.4811,29.467,29.474,33000.0
2014-09-25 12:15:00,41.81,41.83,41.8,41.8,26900.0,29.474,29.4881,29.467,29.467,26900.0
2014-09-25 12:20:00,41.8,41.82,41.78,41.8,40700.0,29.467,29.4811,29.4529,29.467,40700.0
2014-09-25 12:25:00,41.79,41.79,41.73,41.75,209500.0,29.4599,29.4599,29.4176,29.4317,209500.0
2014-09-25 12:30:00,41.74,41.77,41.73,41.74,34800.0,29.4247,29.4458,29.4176,29.4247,34800.0
2014-09-25 12:35:00,41.74,41.79,41.73,41.79,29900.0,29.4247,29.4599,29.4176,29.4599,29900.0
2014-09-25 12:40:00,41.79,41.79,41.77,41.77,86600.0,29.4599,29.4599,29.4458,29.4458,86600.0
2014-09-25 12:45:00,41.77,41.79,41.75,41.77,38200.0,29.4458,29.4599,29.4317,29.4458,38200.0
2014-09-25 12:50:00,41.77,41.77,41.72,41.75,44200.0,29.4458,29.4458,29.4106,29.4317,44200.0
2014-09-25 12:55:00,41.75,41.76,41.71,41.71,45900.0,29.4317,29.4388,29.4035,29.4035,45900.0
2014-09-25 13:00:00,41.72,41.73,41.7,41.71,60800.0,29.4106,29.4176,29.3965,29.4035,60800.0
2014-09-25 13:05:00,41.7,41.72,41.69,41.7,142400.0,29.3965,29.4106,29.3894,29.3965,142400.0
2014-09-25 13:10:00,41.7,41.74,41.7,41.72,117900.0,29.3965,29.4247,29.3965,29.4106,117900.0
2014-09-25 13:15:00,41.72,41.75,41.71,41.73,31900.0,29.4106,29.4317,29.4035,29.4176,31900.0
2014-09-25 13:20:00,41.74,41.75,41.72,41.74,26000.0,29.4247,29.4317,29.4106,29.4247,26000.0
2014-09-25 13:25:00,41.74,41.78,41.73,41.78,32200.0,29.4247,29.4529,29.4176,29.4529,32200.0
2014-09-25 13:30:00,41.78,41.79,41.76,41.76,54200.0,29.4529,29.4599,29.4388,29.4388,54200.0
2014-09-25 13:35:00,41.76,41.78,41.75,41.77,49300.0,29.4388,29.4529,29.4317,29.4458,49300.0
2014-09-25 13:40:00,41.76,41.77,41.75,41.76,63300.0,29.4388,29.4458,29.4317,29.4388,63300.0
2014-09-25 13:45:00,41.76,41.76,41.73,41.74,49900.0,29.4388,29.4388,29.4176,29.4247,49900.0
2014-09-25 13:50:00,41.74,41.74,41.7,41.7,29100.0,29.4247,29.4247,29.3965,29.3965,29100.0
2014-09-25 13:55:00,41.7,41.73,41.7,41.72,58100.0,29.3965,29.4176,29.3965,29.4106,58100.0
2014-09-25 14:00:00,41.71,41.72,41.69,41.71,103200.0,29.4035,29.4106,29.3894,29.4035,103200.0
2014-09-25 14:05:00,41.71,41.75,41.71,41.74,89300.0,29.4035,29.4317,29.4035,29.4247,89300.0
2014-09-25 14:10:00,41.74,41.75,41.73,41.75,31800.0,29.4247,29.4317,29.4176,29.4317,31800.0
2014-09-25 14:15:00,41.75,41.78,41.75,41.78,95400.0,29.4317,29.4529,29.4317,29.4529,95400.0
2014-09-25 14:20:00,41.78,41.82,41.77,41.81,34400.0,29.4529,29.4811,29.4458,29.474,34400.0
2014-09-25 14:25:00,41.81,41.81,41.79,41.81,91300.0,29.474,29.474,29.4599,29.474,91300.0
2014-09-25 14:30:00,41.81,41.82,41.79,41.8,97000.0,29.474,29.4811,29.4599,29.467,97000.0
2014-09-25 14:35:00,41.8,41.82,41.8,41.81,28100.0,29.467,29.4811,29.467,29.474,28100.0
2014-09-25 14:40:00,41.82,41.82,41.81,41.81,16300.0,29.4811,29.4811,29.474,29.474,16300.0
2014-09-25 14:45:00,41.82,41.86,41.81,41.86,112400.0,29.4811,29.5093,29.474,29.5093,112400.0
2014-09-25 14:50:00,41.85,41.86,41.81,41.83,57200.0,29.5022,29.5093,29.474,29.4881,57200.0
2014-09-25 14:55:00,41.83,41.83,41.8,41.81,54600.0,29.4881,29.4881,29.467,29.474,54600.0
2014-09-25 15:00:00,41.82,41.82,41.77,41.8,70800.0,29.4811,29.4811,29.4458,29.467,70800.0
2014-09-25 15:05:00,41.79,41.82,41.79,41.8,41000.0,29.4599,29.4811,29.4599,29.467,41000.0
2014-09-25 15:10:00,41.8,41.81,41.77,41.78,48600.0,29.467,29.474,29.4458,29.4529,48600.0
2014-09-25 15:15:00,41.78,41.82,41.78,41.79,103900.0,29.4529,29.4811,29.4529,29.4599,103900.0
2014-09-25 15:20:00,41.79,41.8,41.77,41.77,34300.0,29.4599,29.467,29.4458,29.4458,34300.0
2014-09-25 15:25:00,41.77,41.81,41.77,41.79,213800.0,29.4458,29.474,29.4458,29.4599,213800.0
2014-09-25 15:30:00,41.78,41.8,41.75,41.79,57900.0,29.4529,29.467,29.4317,29.4599,57900.0
2014-09-25 15:35:00,41.8,41.82,41.79,41.82,314800.0,29.467,29.4811,29.4599,29.4811,314800.0
2014-09-25 15:40:00,41.81,41.83,41.79,41.82,116800.0,29.474,29.4881,29.4599,29.4811,116800.0
2014-09-25 15:45:00,41.82,41.82,41.75,41.76,169400.0,29.4811,29.4811,29.4317,29.4388,169400.0
2014-09-25 15:50:00,41.75,41.78,41.75,41.76,143600.0,29.4317,29.4529,29.4317,29.4388,143600.0
2014-09-25 15:55:00,41.76,41.76,41.69,41.7,337600.0,29.4388,29.4388,29.3894,29.3965,337600.0
2014-09-26 09:30:00,41.66,41.79,41.66,41.69,174100.0,29.3683,29.4599,29.3683,29.3894,174100.0
2014-09-26 09:35:00,41.69,41.69,41.51,41.53,616100.0,29.3894,29.3894,29.2625,29.2766,616100.0
2014-09-26 09:40:00,41.53,41.54,41.4,41.44,217700.0,29.2766,29.2837,29.185,29.2132,217700.0
2014-09-26 09:45:00,41.44,41.53,41.44,41.53,180600.0,29.2132,29.2766,29.2132,29.2766,180600.0
2014-09-26 09:50:00,41.54,41.57,41.49,41.49,182600.0,29.2837,29.3048,29.2484,29.2484,182600.0
2014-09-26 09:55:00,41.5,41.53,41.47,41.52,44100.0,29.2555,29.2766,29.2343,29.2696,44100.0
2014-09-26 10:00:00,41.53,41.67,41.53,41.65,182400.0,29.2766,29.3753,29.2766,29.3612,182400.0
2014-09-26 10:05:00,41.65,41.67,41.59,41.61,72500.0,29.3612,29.3753,29.3189,29.333,72500.0
2014-09-26 10:10:00,41.61,41.61,41.55,41.56,107200.0,29.333,29.333,29.2907,29.2978,107200.0
2014-09-26 10:15:00,41.56,41.59,41.53,41.59,100600.0,29.2978,29.3189,29.2766,29.3189,100600.0
2014-09-26 10:20:00,41.58,41.64,41.57,41.64,57500.0,29.3119,29.3542,29.3048,29.3542,57500.0
2014-09-26 10:25:00,41.63,41.65,41.58,41.59,41100.0,29.3471,29.3612,29.3119,29.3189,41100.0
2014-09-26 10:30:00,41.59,41.59,41.49,41.57,112200.0,29.3189,29.3189,29.2484,29.3048,112200.0
2014-09-26 10:35:00,41.57,41.57,41.52,41.53,59600.0,29.3048,29.3048,29.2696,29.2766,59600.0
2014-09-26 10:40:00,41.54,41.57,41.52,41.52,50500.0,29.2837,29.3048,29.2696,29.2696,50500.0
2014-09-26 10:45:00,41.52,41.52,41.47,41.47,33500.0,29.2696,29.2696,29.2343,29.2343,33500.0
2014-09-26 10:50:00,41.47,41.52,41.46,41.48,26500.0,29.2343,29.2696,29.2273,29.2414,26500.0
2014-09-26 10:55:00,41.48,41.55,41.48,41.55,36500.0,29.2414,29.2907,29.2414,29.2907,36500.0
2014-09-26 11:00:00,41.55,41.58,41.53,41.58,70300.0,29.2907,29.3119,29.2766,29.3119,70300.0
2014-09-26 11:05:00,41.58,41.59,41.56,41.56,55200.0,29.3119,29.3189,29.2978,29.2978,55200.0
2014-09-26 11:10:00,41.55,41.58,41.54,41.55,116500.0,29.2907,29.3119,29.2837,29.2907,116500.0
2014-09-26 11:15:00,41.56,41.57,41.53,41.53,140300.0,29.2978,29.3048,29.2766,29.2766,140300.0
2014-09-26 11:20:00,41.52,41.53,41.5,41.53,96300.0,29.2696,29.2766,29.2555,29.2766,96300.0
2014-09-26 11:25:00,41.53,41.55,41.52,41.54,34200.0,29.2766,29.2907,29.2696,29.2837,34200.0
2014-09-26 11:30:00,41.54,41.54,41.51,41.52,38000.0,29.2837,29.2837,29.2625,29.2696,38000.0
2014-09-26 11:35:00,41.51,41.54,41.5,41.53,161700.0,29.2625,29.2837,29.2555,29.2766,161700.0
2014-09-26 11:40:00,41.53,41.55,41.5,41.54,72100.0,29.2766,29.2907,29.2555,29.2837,72100.0
2014-09-26 11:45:00,41.55,41.59,41.54,41.58,46700.0,29.2907,29.3189,29.2837,29.3119,46700.0
2014-09-26 11:50:00,41.58,41.63,41.58,41.61,31700.0,29.3119,29.3471,29.3119,29.333,31700.0
2014-09-26 11:55:00,41.62,41.69,41.62,41.68,78800.0,29.3401,29.3894,29.3401,29.3824,78800.0
2014-09-26 12:00:00,41.69,41.73,41.69,41.73,100300.0,29.3894,29.4176,29.3894,29.4176,100300.0
2014-09-26 12:05:00,41.72,41.72,41.69,41.71,33400.0,29.4106,29.4106,29.3894,29.4035,33400.0
2014-09-26 12:10:00,41.72,41.75,41.72,41.75,80600.0,29.4106,29.4317,29.4106,29.4317,80600.0
2014-09-26 12:15:00,41.75,41.77,41.72,41.75,50600.0,29.4317,29.4458,29.4106,29.4317,50600.0
2014-09-26 12:20:00,41.75,41.77,41.75,41.76,82700.0,29.4317,29.4458,29.4317,29.4388,82700.0
2014-09-26 12:25:00,41.76,41.76,41.74,41.76,23200.0,29.4388,29.4388,29.4247,29.4388,23200.0
2014-09-26 12:30:00,41.76,41.79,41.73,41.73,41800.0,29.4388,29.4599,29.4176,29.4176,41800.0
2014-09-26 12:35:00,41.73,41.75,41.72,41.72,18900.0,29.4176,29.4317,29.4106,29.4106,18900.0
2014-09-26 12:40:00,41.73,41.74,41.7,41.72,23100.0,29.4176,29.4247,29.3965,29.4106,23100.0
2014-09-26 12:45:00,41.71,41.72,41.7,41.71,19200.0,29.4035,29.4106,29.3965,29.4035,19200.0
2014-09-26 12:50:00,41.71,41.71,41.67,41.69,12200.0,29.4035,29.4035,29.3753,29.3894,12200.0
2014-09-26 12:55:00,41.69,41.69,41.66,41.69,24700.0,29.3894,29.3894,29.3683,29.3894,24700.0
2014-09-26 13:00:00,41.69,41.72,41.68,41.71,28600.0,29.3894,29.4106,29.3824,29.4035,28600.0
2014-09-26 13:05:00,41.72,41.73,41.71,41.72,13600.0,29.4106,29.4176,29.4035,29.4106,13600.0
2014-09-26 13:10:00,41.72,41.73,41.71,41.72,26300.0,29.4106,29.4176,29.4035,29.4106,26300.0
2014-09-26 13:15:00,41.71,41.73,41.71,41.73,20600.0,29.4035,29.4176,29.4035,29.4176,20600.0
2014-09-26 13:20:00,41.73,41.74,41.73,41.74,11500.0,29.4176,29.4247,29.4176,29.4247,11500.0
2014-09-26 13:25:00,41.75,41.76,41.72,41.76,28400.0,29.4317,29.4388,29.4106,29.4388,28400.0
2014-09-26 13:30:00,41.75,41.75,41.73,41.74,24000.0,29.4317,29.4317,29.4176,29.4247,24000.0
2014-09-26 13:35:00,41.74,41.75,41.72,41.74,44700.0,29.4247,29.4317,29.4106,29.4247,44700.0
2014-09-26 13:40:00,41.74,41.75,41.72,41.73,26500.0,29.4247,29.4317,29.4106,29.4176,26500.0
2014-09-26 13:45:00,41.73,41.77,41.73,41.77,35100.0,29.4176,29.4458,29.4176,29.4458,35100.0
2014-09-26 13:50:00,41.76,41.78,41.76,41.77,64400.0,29.4388,29.4529,29.4388,29.4458,64400.0
2014-09-26 13:55:00,41.77,41.8,41.77,41.78,43600.0,29.4458,29.467,29.4458,29.4529,43600.0
2014-09-26 14:00:00,41.79,41.84,41.78,41.82,177100.0,29.4599,29.4952,29.4529,29.4811,177100.0
2014-09-26 14:05:00,41.82,41.86,41.82,41.85,130600.0,29.4811,29.5093,29.4811,29.5022,130600.0
2014-09-26 14:10:00,41.85,41.86,41.82,41.84,181900.0,29.5022,29.5093,29.4811,29.4952,181900.0
2014-09-26 14:15:00,41.84,41.89,41.84,41.89,63100.0,29.4952,29.5304,29.4952,29.5304,63100.0
2014-09-26 14:20:00,41.9,41.9,41.88,41.89,23400.0,29.5374,29.5374,29.5234,29.5304,23400.0
2014-09-26 14:25:00,41.89,41.89,41.85,41.85,18300.0,29.5304,29.5304,29.5022,29.5022,18300.0
2014-09-26 14:30:00,41.86,41.87,41.86,41.86,13300.0,29.5093,29.5163,29.5093,29.5093,13300.0
2014-09-26 14:35:00,41.86,41.92,41.86,41.91,21300.0,29.5093,29.5515,29.5093,29.5445,21300.0
2014-09-26 14:40:00,41.91,41.92,41.9,41.9,26800.0,29.5445,29.5515,29.5374,29.5374,26800.0
2014-09-26 14:45:00,41.9,41.93,41.89,41.92,35500.0,29.5374,29.5586,29.5304,29.5515,35500.0
2014-09-26 14:50:00,41.91,41.92,41.87,41.87,29500.0,29.5445,29.5515,29.5163,29.5163,29500.0
2014-09-26 14:55:00,41.87,41.88,41.86,41.88,27200.0,29.5163,29.5234,29.5093,29.5234,27200.0
2014-09-26 15:00:00,41.88,41.88,41.85,41.85,17600.0,29.5234,29.5234,29.5022,29.5022,17600.0
2014-09-26 15:05:00,41.86,41.88,41.85,41.86,69300.0,29.5093,29.5234,29.5022,29.5093,69300.0
2014-09-26 15:10:00,41.85,41.86,41.85,41.85,208800.0,29.5022,29.5093,29.5022,29.5022,208800.0
2014-09-26 15:15:00,41.86,41.86,41.82,41.82,107200.0,29.5093,29.5093,29.4811,29.4811,107200.0
2014-09-26 15:20:00,41.83,41.84,41.81,41.82,63900.0,29.4881,29.4952,29.474,29.4811,63900.0
2014-09-26 15:25:00,41.82,41.83,41.8,41.83,49700.0,29.4811,29.4881,29.467,29.4881,49700.0
2014-09-26 15:30:00,41.83,41.85,41.78,41.8,66900.0,29.4881,29.5022,29.4529,29.467,66900.0
2014-09-26 15:35:00,41.8,41.8,41.78,41.8,163900.0,29.467,29.467,29.4529,29.467,163900.0
2014-09-26 15:40:00,41.8,41.81,41.76,41.77,124300.0,29.467,29.474,29.4388,29.4458,124300.0
2014-09-26 15:45:00,41.76,41.78,41.75,41.76,161800.0,29.4388,29.4529,29.4317,29.4388,161800.0
2014-09-26 15:50:00,41.76,41.8,41.75,41.76,283700.0,29.4388,29.467,29.4317,29.4388,283700.0
2014-09-26 15:55:00,41.77,41.8,41.76,41.78,176900.0,29.4458,29.467,29.4388,29.4529,176900.0
2014-09-29 09:30:00,41.67,41.82,41.63,41.81,185300.0,29.3753,29.4811,29.3471,29.474,185300.0
2014-09-29 09:35:00,41.82,41.86,41.79,41.79,160900.0,29.4811,29.5093,29.4599,29.4599,160900.0
2014-09-29 09:40:00,41.8,41.81,41.76,41.81,215600.0,29.467,29.474,29.4388,29.474,215600.0
2014-09-29 09:45:00,41.8,41.83,41.72,41.75,109600.0,29.467,29.4881,29.4106,29.4317,109600.0
2014-09-29 09:50:00,41.74,41.75,41.66,41.66,119200.0,29.4247,29.4317,29.3683,29.3683,119200.0
2014-09-29 09:55:00,41.67,41.72,41.63,41.72,176700.0,29.3753,29.4106,29.3471,29.4106,176700.0
2014-09-29 10:00:00,41.71,41.72,41.65,41.65,48900.0,29.4035,29.4106,29.3612,29.3612,48900.0
2014-09-29 10:05:00,41.66,41.71,41.66,41.69,71100.0,29.3683,29.4035,29.3683,29.3894,71100.0
2014-09-29 10:10:00,41.68,41.68,41.58,41.59,152700.0,29.3824,29.3824,29.3119,29.3189,152700.0
2014-09-29 10:15:00,41.59,41.59,41.54,41.59,152600.0,29.3189,29.3189,29.2837,29.3189,152600.0
2014-09-29 10:20:00,41.59,41.66,41.59,41.61,119400.0,29.3189,29.3683,29.3189,29.333,119400.0
2014-09-29 10:25:00,41.61,41.63,41.59,41.62,65000.0,29.333,29.3471,29.3189,29.3401,65000.0
2014-09-29 10:30:00,41.62,41.73,41.62,41.73,63200.0,29.3401,29.4176,29.3401,29.4176,63200.0
2014-09-29 10:35:00,41.73,41.74,41.71,41.72,33600.0,29.4176,29.4247,29.4035,29.4106,33600.0
2014-09-29 10:40:00,41.72,41.75,41.72,41.74,30900.0,29.4106,29.4317,29.4106,29.4247,30900.0
2014-09-29 10:45:00,41.74,41.76,41.71,41.73,98500.0,29.4247,29.4388,29.4035,29.4176,98500.0
2014-09-29 10:50:00,41.73,41.79,41.73,41.78,84400.0,29.4176,29.4599,29.4176,29.4529,84400.0
2014-09-29 10:55:00,41.76,41.79,41.76,41.79,219200.0,29.4388,29.4599,29.4388,29.4599,219200.0
2014-09-29 11:00:00,41.78,41.79,41.77,41.79,7700.0,29.4529,29.4599,29.4458,29.4599,7700.0
2014-09-29 11:05:00,41.8,41.83,41.8,41.83,25900.0,29.467,29.4881,29.467,29.4881,25900.0
2014-09-29 11:10:00,41.83,41.88,41.82,41.88,31800.0,29.4881,29.5234,29.4811,29.5234,31800.0
2014-09-29 11:15:00,41.88,41.91,41.87,41.88,36000.0,29.5234,29.5445,29.5163,29.5234,36000.0
2014-09-29 11:20:00,41.88,41.89,41.82,41.82,29200.0,29.5234,29.5304,29.4811,29.4811,29200.0
2014-09-29 11:25:00,41.82,41.9,41.82,41.89,82000.0,29.4811,29.5374,29.4811,29.5304,82000.0
2014-09-29 11:30:00,41.89,41.9,41.88,41.89,20600.0,29.5304,29.5374,29.5234,29.5304,20600.0
2014-09-29 11:35:00,41.89,41.89,41.87,41.88,8800.0,29.5304,29.5304,29.5163,29.5234,8800.0
2014-09-29 11:40:00,41.87,41.92,41.87,41.92,7500.0,29.5163,29.5515,29.5163,29.5515,7500.0
2014-09-29 11:45:00,41.92,41.93,41.91,41.93,20000.0,29.5515,29.5586,29.5445,29.5586,20000.0
2014-09-29 11:50:00,41.93,41.96,41.92,41.94,90900.0,29.5586,29.5797,29.5515,29.5656,90900.0
2014-09-29 11:55:00,41.94,41.97,41.94,41.96,28800.0,29.5656,29.5868,29.5656,29.5797,28800.0
2014-09-29 12:00:00,41.95,41.95,41.92,41.92,22500.0,29.5727,29.5727,29.5515,29.5515,22500.0
2014-09-29 12:05:00,41.93,41.94,41.92,41.93,63200.0,29.5586,29.5656,29.5515,29.5586,63200.0
2014-09-29 12:10:00,41.93,41.93,41.87,41.89,30800.0,29.5586,29.5586,29.5163,29.5304,30800.0
2014-09-29 12:15:00,41.89,41.93,41.89,41.92,42900.0,29.5304,29.5586,29.5304,29.5515,42900.0
2014-09-29 12:20:00,41.93,41.93,41.9,41.9,50600.0,29.5586,29.5586,29.5374,29.5374,50600.0
2014-09-29 12:25:00,41.91,41.91,41.89,41.91,14500.0,29.5445,29.5445,29.5304,29.5445,14500.0
2014-09-29 12:30:00,41.91,41.91,41.87,41.88,36300.0,29.5445,29.5445,29.5163,29.5234,36300.0
2014-09-29 12:35:00,41.88,41.9,41.87,41.9,198800.0,29.5234,29.5374,29.5163,29.5374,198800.0
2014-09-29 12:40:00,41.9,41.91,41.89,41.9,22000.0,29.5374,29.5445,29.5304,29.5374,22000.0
2014-09-29 12:45:00,41.89,41.89,41.84,41.86,122100.0,29.5304,29.5304,29.4952,29.5093,122100.0
2014-09-29 12:50:00,41.86,41.9,41.86,41.88,101200.0,29.5093,29.5374,29.5093,29.5234,101200.0
2014-09-29 12:55:00,41.88,41.91,41.88,41.9,81300.0,29.5234,29.5445,29.5234,29.5374,81300.0
2014-09-29 13:00:00,41.9,41.9,41.88,41.88,23700.0,29.5374,29.5374,29.5234,29.5234,23700.0
2014-09-29 13:05:00,41.89,41.9,41.87,41.89,39200.0,29.5304,29.5374,29.5163,29.5304,39200.0
2014-09-29 13:10:00,41.9,41.91,41.89,41.89,48000.0,29.5374,29.5445,29.5304,29.5304,48000.0
2014-09-29 13:15:00,41.89,41.94,41.89,41.93,19600.0,29.5304,29.5656,29.5304,29.5586,19600.0
2014-09-29 13:20:00,41.93,41.95,41.93,41.94,16800.0,29.5586,29.5727,29.5586,29.5656,16800.0
2014-09-29 13:25:00,41.93,41.99,41.93,41.99,30400.0,29.5586,29.6009,29.5586,29.6009,30400.0
2014-09-29 13:30:00,41.99,42.02,41.99,42.01,34800.0,29.6009,29.622,29.6009,29.615,34800.0
2014-09-29 13:35:00,42.01,42.01,41.99,41.99,16900.0,29.615,29.615,29.6009,29.6009,16900.0
2014-09-29 13:40:00,41.99,41.99,41.95,41.95,82200.0,29.6009,29.6009,29.5727,29.5727,82200.0
2014-09-29 13:45:00,41.95,41.96,41.93,41.93,43400.0,29.5727,29.5797,29.5586,29.5586,43400.0
2014-09-29 13:50:00,41.94,41.98,41.94,41.98,15900.0,29.5656,29.5938,29.5656,29.5938,15900.0
2014-09-29 13:55:00,41.97,42.0,41.97,41.98,19300.0,29.5868,29.6079,29.5868,29.5938,19300.0
2014-09-29 14:00:00,41.99,41.99,41.98,41.98,17200.0,29.6009,29.6009,29.5938,29.5938,17200.0
2014-09-29 14:05:00,41.98,41.99,41.95,41.95,64200.0,29.5938,29.6009,29.5727,29.5727,64200.0
2014-09-29 14:10:00,41.96,41.98,41.93,41.93,90600.0,29.5797,29.5938,29.5586,29.5586,90600.0
2014-09-29 14:15:00,41.93,41.94,41.91,41.91,38100.0,29.5586,29.5656,29.5445,29.5445,38100.0
2014-09-29 14:20:00,41.91,41.92,41.91,41.91,21600.0,29.5445,29.5515,29.5445,29.5445,21600.0
2014-09-29 14:25:00,41.92,41.95,41.91,41.93,39400.0,29.5515,29.5727,29.5445,29.5586,39400.0
2014-09-29 14:30:00,41.93,41.96,41.93,41.96,23600.0,29.5586,29.5797,29.5586,29.5797,23600.0
2014-09-29 14:35:00,41.96,41.97,41.95,41.95,33600.0,29.5797,29.5868,29.5727,29.5727,33600.0
2014-09-29 14:40:00,41.95,41.96,41.94,41.94,13500.0,29.5727,29.5797,29.5656,29.5656,13500.0
2014-09-29 14:45:00,41.93,41.97,41.93,41.97,18200.0,29.5586,29.5868,29.5586,29.5868,18200.0
2014-09-29 14:50:00,41.97,41.97,41.95,41.95,12600.0,29.5868,29.5868,29.5727,29.5727,12600.0
2014-09-29 14:55:00,41.96,41.99,41.95,41.98,29400.0,29.5797,29.6009,29.5727,29.5938,29400.0
2014-09-29 15:00:00,41.99,42.0,41.97,41.98,16100.0,29.6009,29.6079,29.5868,29.5938,16100.0
2014-09-29 15:05:00,41.97,42.0,41.97,41.97,26200.0,29.5868,29.6079,29.5868,29.5868,26200.0
2014-09-29 15:10:00,41.96,42.0,41.96,42.0,169200.0,29.5797,29.6079,29.5797,29.6079,169200.0
2014-09-29 15:15:00,42.0,42.01,41.98,41.98,106100.0,29.6079,29.615,29.5938,29.5938,106100.0
2014-09-29 15:20:00,41.99,42.02,41.98,42.02,162800.0,29.6009,29.622,29.5938,29.622,162800.0
2014-09-29 15:25:00,42.01,42.04,42.01,42.02,160400.0,29.615,29.6361,29.615,29.622,160400.0
2014-09-29 15:30:00,42.02,42.02,42.0,42.01,78700.0,29.622,29.622,29.6079,29.615,78700.0
2014-09-29 15:35:00,42.02,42.03,42.01,42.02,44400.0,29.622,29.6291,29.615,29.622,44400.0
2014-09-29 15:40:00,42.02,42.02,41.97,41.99,128200.0,29.622,29.622,29.5868,29.6009,128200.0
2014-09-29 15:45:00,42.0,42.03,42.0,42.03,112100.0,29.6079,29.6291,29.6079,29.6291,112100.0
2014-09-29 15:50:00,42.02,42.05,42.02,42.03,103800.0,29.622,29.6432,29.622,29.6291,103800.0
2014-09-29 15:55:00,42.03,42.06,42.02,42.02,180500.0,29.6291,29.6502,29.622,29.622,180500.0
2014-09-30 09:30:00,42.08,42.22,42.06,42.07,190300.0,29.6643,29.763,29.6502,29.6573,190300.0
2014-09-30 09:35:00,42.07,42.08,42.01,42.06,82100.0,29.6573,29.6643,29.615,29.6502,82100.0
2014-09-30 09:40:00,42.05,42.14,42.03,42.12,127300.0,29.6432,29.7066,29.6291,29.6925,127300.0
2014-09-30 09:45:00,42.12,42.16,42.1,42.16,108600.0,29.6925,29.7207,29.6784,29.7207,108600.0
2014-09-30 09:50:00,42.15,42.2,42.12,42.2,98700.0,29.7137,29.7489,29.6925,29.7489,98700.0
2014-09-30 09:55:00,42.19,42.21,42.15,42.21,76800.0,29.7419,29.756,29.7137,29.756,76800.0
2014-09-30 10:00:00,42.21,42.25,42.16,42.23,121000.0,29.756,29.7842,29.7207,29.7701,121000.0
2014-09-30 10:05:00,42.23,42.33,42.22,42.33,225000.0,29.7701,29.8406,29.763,29.8406,225000.0
2014-09-30 10:10:00,42.33,42.45,42.32,42.44,567800.0,29.8406,29.9252,29.8335,29.9181,567800.0
2014-09-30 10:15:00,42.44,42.45,42.39,42.41,190100.0,29.9181,29.9252,29.8829,29.897,190100.0
2014-09-30 10:20:00,42.42,42.54,42.42,42.43,340200.0,29.904,29.9886,29.904,29.9111,340200.0
2014-09-30 10:25:00,42.44,42.45,42.4,42.42,304900.0,29.9181,29.9252,29.8899,29.904,304900.0
2014-09-30 10:30:00,42.43,42.44,42.39,42.4,222000.0,29.9111,29.9181,29.8829,29.8899,222000.0
2014-09-30 10:35:00,42.4,42.44,42.39,42.42,59300.0,29.8899,29.9181,29.8829,29.904,59300.0
2014-09-30 10:40:00,42.44,42.47,42.42,42.46,283600.0,29.9181,29.9393,29.904,29.9322,283600.0
2014-09-30 10:45:00,42.46,42.48,42.42,42.42,81100.0,29.9322,29.9463,29.904,29.904,81100.0
2014-09-30 10:50:00,42.43,42.45,42.39,42.44,158000.0,29.9111,29.9252,29.8829,29.9181,158000.0
2014-09-30 10:55:00,42.44,42.49,42.44,42.47,111700.0,29.9181,29.9534,29.9181,29.9393,111700.0
2014-09-30 11:00:00,42.46,42.47,42.44,42.47,116700.0,29.9322,29.9393,29.9181,29.9393,116700.0
2014-09-30 11:05:00,42.47,42.54,42.46,42.5,254500.0,29.9393,29.9886,29.9322,29.9604,254500.0
2014-09-30 11:10:00,42.49,42.5,42.45,42.46,117000.0,29.9534,29.9604,29.9252,29.9322,117000.0
2014-09-30 11:15:00,42.46,42.47,42.43,42.43,158400.0,29.9322,29.9393,29.9111,29.9111,158400.0
2014-09-30 11:20:00,42.43,42.43,42.39,42.43,68300.0,29.9111,29.9111,29.8829,29.9111,68300.0
2014-09-30 11:25:00,42.43,42.5,42.4,42.47,224700.0,29.9111,29.9604,29.8899,29.9393,224700.0
2014-09-30 11:30:00,42.47,42.49,42.41,42.42,51400.0,29.9393,29.9534,29.897,29.904,51400.0
2014-09-30 11:35:00,42.42,42.44,42.4,42.41,37100.0,29.904,29.9181,29.8899,29.897,37100.0
2014-09-30 11:40:00,42.4,42.46,42.38,42.41,57300.0,29.8899,29.9322,29.8758,29.897,57300.0
2014-09-30 11:45:00,42.4,42.42,42.36,42.4,328400.0,29.8899,29.904,29.8617,29.8899,328400.0
2014-09-30 11:50:00,42.41,42.42,42.39,42.4,98100.0,29.897,29.904,29.8829,29.8899,98100.0
2014-09-30 11:55:00,42.41,42.44,42.39,42.42,57300.0,29.897,29.9181,29.8829,29.904,57300.0
2014-09-30 12:00:00,42.43,42.43,42.38,42.41,69600.0,29.9111,29.9111,29.8758,29.897,69600.0
2014-09-30 12:05:00,42.4,42.41,42.38,42.4,42200.0,29.8899,29.897,29.8758,29.8899,42200.0
2014-09-30 12:10:00,42.4,42.42,42.39,42.41,118200.0,29.8899,29.904,29.8829,29.897,118200.0
2014-09-30 12:15:00,42.41,42.43,42.39,42.41,63500.0,29.897,29.9111,29.8829,29.897,63500.0
2014-09-30 12:20:00,42.41,42.43,42.37,42.38,142100.0,29.897,29.9111,29.8688,29.8758,142100.0
2014-09-30 12:25:00,42.38,42.38,42.33,42.35,63900.0,29.8758,29.8758,29.8406,29.8547,63900.0
2014-09-30 12:30:00,42.34,42.35,42.29,42.32,68300.0,29.8476,29.8547,29.8124,29.8335,68300.0
2014-09-30 12:35:00,42.32,42.32,42.18,42.19,390000.0,29.8335,29.8335,29.7348,29.7419,390000.0
2014-09-30 12:40:00,42.18,42.19,42.13,42.16,63100.0,29.7348,29.7419,29.6996,29.7207,63100.0
2014-09-30 12:45:00,42.15,42.18,42.14,42.15,62800.0,29.7137,29.7348,29.7066,29.7137,62800.0
2014-09-30 12:50:00,42.15,42.19,42.15,42.17,28500.0,29.7137,29.7419,29.7137,29.7278,28500.0
2014-09-30 12:55:00,42.17,42.19,42.13,42.14,173200.0,29.7278,29.7419,29.6996,29.7066,173200.0
2014-09-30 13:00:00,42.14,42.18,42.14,42.17,141300.0,29.7066,29.7348,29.7066,29.7278,141300.0
2014-09-30 13:05:00,42.18,42.19,42.13,42.14,79000.0,29.7348,29.7419,29.6996,29.7066,79000.0
2014-09-30 13:10:00,42.14,42.16,42.12,42.16,143400.0,29.7066,29.7207,29.6925,29.7207,143400.0
2014-09-30 13:15:00,42.15,42.19,42.15,42.16,47700.0,29.7137,29.7419,29.7137,29.7207,47700.0
2014-09-30 13:20:00,42.16,42.17,42.14,42.16,17100.0,29.7207,29.7278,29.7066,29.7207,17100.0
2014-09-30 13:25:00,42.17,42.2,42.14,42.14,58700.0,29.7278,29.7489,29.7066,29.7066,58700.0
2014-09-30 13:30:00,42.15,42.15,42.08,42.08,52100.0,29.7137,29.7137,29.6643,29.6643,52100.0
2014-09-30 13:35:00,42.07,42.08,42.06,42.07,190400.0,29.6573,29.6643,29.6502,29.6573,190400.0
2014-09-30 13:40:00,42.07,42.08,42.0,42.0,132200.0,29.6573,29.6643,29.6079,29.6079,132200.0
2014-09-30 13:45:00,42.0,42.0,41.95,41.97,131200.0,29.6079,29.6079,29.5727,29.5868,131200.0
2014-09-30 13:50:00,41.97,41.99,41.97,41.99,46200.0,29.5868,29.6009,29.5868,29.6009,46200.0
2014-09-30 13:55:00,42.0,42.04,41.99,42.04,95500.0,29.6079,29.6361,29.6009,29.6361,95500.0
2014-09-30 14:00:00,42.05,42.13,42.05,42.13,120200.0,29.6432,29.6996,29.6432,29.6996,120200.0
2014-09-30 14:05:00,42.14,42.15,42.1,42.12,94300.0,29.7066,29.7137,29.6784,29.6925,94300.0
2014-09-30 14:10:00,42.13,42.15,42.07,42.09,73300.0,29.6996,29.7137,29.6573,29.6714,73300.0
2014-09-30 14:15:00,42.09,42.09,42.04,42.06,103600.0,29.6714,29.6714,29.6361,29.6502,103600.0
2014-09-30 14:20:00,42.05,42.07,41.99,42.02,57200.0,29.6432,29.6573,29.6009,29.622,57200.0
2014-09-30 14:25:00,42.02,42.07,42.01,42.06,50000.0,29.622,29.6573,29.615,29.6502,50000.0
2014-09-30 14:30:00,42.06,42.1,42.05,42.09,26100.0,29.6502,29.6784,29.6432,29.6714,26100.0
2014-09-30 14:35:00,42.09,42.1,42.05,42.06,82800.0,29.6714,29.6784,29.6432,29.6502,82800.0
2014-09-30 14:40:00,42.05,42.05,42.01,42.02,79200.0,29.6432,29.6432,29.615,29.622,79200.0
2014-09-30 14:45:00,42.02,42.08,42.01,42.08,152000.0,29.622,29.6643,29.615,29.6643,152000.0
2014-09-30 14:50:00,42.08,42.12,42.05,42.11,120600.0,29.6643,29.6925,29.6432,29.6855,120600.0
2014-09-30 14:55:00,42.11,42.15,42.09,42.09,89700.0,29.6855,29.7137,29.6714,29.6714,89700.0
2014-09-30 15:00:00,42.09,42.09,42.03,42.05,93600.0,29.6714,29.6714,29.6291,29.6432,93600.0
2014-09-30 15:05:00,42.05,42.1,42.05,42.1,193100.0,29.6432,29.6784,29.6432,29.6784,193100.0
2014-09-30 15:10:00,42.11,42.11,42.02,42.02,220000.0,29.6855,29.6855,29.622,29.622,220000.0
2014-09-30 15:15:00,42.02,42.07,42.01,42.06,210500.0,29.622,29.6573,29.615,29.6502,210500.0
2014-09-30 15:20:00,42.06,42.15,42.06,42.14,187000.0,29.6502,29.7137,29.6502,29.7066,187000.0
2014-09-30 15:25:00,42.15,42.17,42.13,42.15,103400.0,29.7137,29.7278,29.6996,29.7137,103400.0
2014-09-30 15:30:00,42.15,42.18,42.12,42.16,187400.0,29.7137,29.7348,29.6925,29.7207,187400.0
2014-09-30 15:35:00,42.16,42.21,42.15,42.16,124100.0,29.7207,29.756,29.7137,29.7207,124100.0
2014-09-30 15:40:00,42.16,42.21,42.16,42.2,140600.0,29.7207,29.756,29.7207,29.7489,140600.0
2014-09-30 15:45:00,42.2,42.2,42.13,42.15,212400.0,29.7489,29.7489,29.6996,29.7137,212400.0
2014-09-30 15:50:00,42.15,42.19,42.14,42.17,202200.0,29.7137,29.7419,29.7066,29.7278,202200.0
2014-09-30 15:55:00,42.18,42.18,42.1,42.1,879900.0,29.7348,29.7348,29.6784,29.6784,879900.0
2014-10-01 09:30:00,42.27,42.39,42.12,42.38,406000.0,29.7983,29.8829,29.6925,29.8758,406000.0
2014-10-01 09:35:00,42.38,42.4,42.27,42.29,180000.0,29.8758,29.8899,29.7983,29.8124,180000.0
2014-10-01 09:40:00,42.29,42.37,42.26,42.34,117100.0,29.8124,29.8688,29.7912,29.8476,117100.0
2014-10-01 09:45:00,42.34,42.34,42.24,42.27,188800.0,29.8476,29.8476,29.7771,29.7983,188800.0
2014-10-01 09:50:00,42.27,42.32,42.25,42.3,259500.0,29.7983,29.8335,29.7842,29.8194,259500.0
2014-10-01 09:55:00,42.3,42.39,42.3,42.37,195600.0,29.8194,29.8829,29.8194,29.8688,195600.0
2014-10-01 10:00:00,42.37,42.39,42.32,42.36,146100.0,29.8688,29.8829,29.8335,29.8617,146100.0
2014-10-01 10:05:00,42.36,42.41,42.29,42.41,297000.0,29.8617,29.897,29.8124,29.897,297000.0
2014-10-01 10:10:00,42.41,42.44,42.39,42.42,225500.0,29.897,29.9181,29.8829,29.904,225500.0
2014-10-01 10:15:00,42.42,42.48,42.42,42.47,316200.0,29.904,29.9463,29.904,29.9393,316200.0
2014-10-01 10:20:00,42.47,42.53,42.47,42.49,209600.0,29.9393,29.9816,29.9393,29.9534,209600.0
2014-10-01 10:25:00,42.49,42.52,42.47,42.49,197200.0,29.9534,29.9745,29.9393,29.9534,197200.0
2014-10-01 10:30:00,42.5,42.5,42.42,42.45,257800.0,29.9604,29.9604,29.904,29.9252,257800.0
2014-10-01 10:35:00,42.45,42.47,42.42,42.46,172900.0,29.9252,29.9393,29.904,29.9322,172900.0
2014-10-01 10:40:00,42.46,42.47,42.44,42.46,151100.0,29.9322,29.9393,29.9181,29.9322,151100.0
2014-10-01 10:45:00,42.47,42.57,42.44,42.57,518500.0,29.9393,30.0098,29.9181,30.0098,518500.0
2014-10-01 10:50:00,42.57,42.6,42.55,42.57,230900.0,30.0098,30.0309,29.9957,30.0098,230900.0
2014-10-01 10:55:00,42.56,42.64,42.55,42.61,189200.0,30.0027,30.0591,29.9957,30.038,189200.0
2014-10-01 11:00:00,42.61,42.63,42.58,42.6,150900.0,30.038,30.0521,30.0168,30.0309,150900.0
2014-10-01 11:05:00,42.61,42.63,42.59,42.59,120500.0,30.038,30.0521,30.0239,30.0239,120500.0
2014-10-01 11:10:00,42.58,42.62,42.57,42.6,115600.0,30.0168,30.045,30.0098,30.0309,115600.0
2014-10-01 11:15:00,42.6,42.61,42.57,42.6,139100.0,30.0309,30.038,30.0098,30.0309,139100.0
2014-10-01 11:20:00,42.61,42.64,42.59,42.63,234300.0,30.038,30.0591,30.0239,30.0521,234300.0
2014-10-01 11:25:00,42.63,42.65,42.59,42.65,201900.0,30.0521,30.0662,30.0239,30.0662,201900.0
2014-10-01 11:30:00,42.64,42.66,42.62,42.66,288200.0,30.0591,30.0732,30.045,30.0732,288200.0
2014-10-01 11:35:00,42.65,42.67,42.63,42.65,245800.0,30.0662,30.0803,30.0521,30.0662,245800.0
2014-10-01 11:40:00,42.64,42.65,42.63,42.63,139100.0,30.0591,30.0662,30.0521,30.0521,139100.0
2014-10-01 11:45:00,42.63,42.65,42.59,42.63,193800.0,30.0521,30.0662,30.0239,30.0521,193800.0
2014-10-01 11:50:00,42.64,42.66,42.63,42.65,134200.0,30.0591,30.0732,30.0521,30.0662,134200.0
2014-10-01 11:55:00,42.65,42.66,42.63,42.63,126500.0,30.0662,30.0732,30.0521,30.0521,126500.0
2014-10-01 12:00:00,42.64,42.64,42.61,42.62,159100.0,30.0591,30.0591,30.038,30.045,159100.0
2014-10-01 12:05:00,42.63,42.69,42.61,42.69,129900.0,30.0521,30.0944,30.038,30.0944,129900.0
2014-10-01 12:10:00,42.68,42.7,42.65,42.65,213700.0,30.0873,30.1014,30.0662,30.0662,213700.0
2014-10-01 12:15:00,42.66,42.7,42.65,42.69,57600.0,30.0732,30.1014,30.0662,30.0944,57600.0
2014-10-01 12:20:00,42.69,42.73,42.66,42.73,260200.0,30.0944,30.1226,30.0732,30.1226,260200.0
2014-10-01 12:25:00,42.73,42.73,42.65,42.69,78500.0,30.1226,30.1226,30.0662,30.0944,78500.0
2014-10-01 12:30:00,42.69,42.69,42.64,42.65,80100.0,30.0944,30.0944,30.0591,30.0662,80100.0
2014-10-01 12:35:00,42.65,42.69,42.64,42.65,210400.0,30.0662,30.0944,30.0591,30.0662,210400.0
2014-10-01 12:40:00,42.64,42.68,42.62,42.66,71600.0,30.0591,30.0873,30.045,30.0732,71600.0
2014-10-01 12:45:00,42.66,42.66,42.59,42.59,158000.0,30.0732,30.0732,30.0239,30.0239,158000.0
2014-10-01 12:50:00,42.6,42.65,42.57,42.63,137400.0,30.0309,30.0662,30.0098,30.0521,137400.0
2014-10-01 12:55:00,42.63,42.66,42.62,42.63,144700.0,30.0521,30.0732,30.045,30.0521,144700.0
2014-10-01 13:00:00,42.63,42.65,42.61,42.63,78100.0,30.0521,30.0662,30.038,30.0521,78100.0
2014-10-01 13:05:00,42.63,42.66,42.6,42.61,99100.0,30.0521,30.0732,30.0309,30.038,99100.0
2014-10-01 13:10:00,42.6,42.65,42.6,42.61,71400.0,30.0309,30.0662,30.0309,30.038,71400.0
2014-10-01 13:15:00,42.61,42.62,42.57,42.58,79400.0,30.038,30.045,30.0098,30.0168,79400.0
2014-10-01 13:20:00,42.57,42.58,42.53,42.54,196800.0,30.0098,30.0168,29.9816,29.9886,196800.0
2014-10-01 13:25:00,42.55,42.59,42.54,42.59,287400.0,29.9957,30.0239,29.9886,30.0239,287400.0
2014-10-01 13:30:00,42.59,42.59,42.52,42.54,70500.0,30.0239,30.0239,29.9745,29.9886,70500.0
2014-10-01 13:35:00,42.54,42.55,42.5,42.52,48400.0,29.9886,29.9957,29.9604,29.9745,48400.0
2014-10-01 13:40:00,42.52,42.52,42.48,42.52,78900.0,29.9745,29.9745,29.9463,29.9745,78900.0
2014-10-01 13:45:00,42.51,42.56,42.5,42.55,612000.0,29.9675,30.0027,29.9604,29.9957,612000.0
2014-10-01 13:50:00,42.55,42.58,42.55,42.57,38300.0,29.9957,30.0168,29.9957,30.0098,38300.0
2014-10-01 13:55:00,42.56,42.57,42.51,42.52,207600.0,30.0027,30.0098,29.9675,29.9745,207600.0
2014-10-01 14:00:00,42.52,42.52,42.48,42.49,369300.0,29.9745,29.9745,29.9463,29.9534,369300.0
2014-10-01 14:05:00,42.49,42.53,42.48,42.51,287600.0,29.9534,29.9816,29.9463,29.9675,287600.0
2014-10-01 14:10:00,42.51,42.52,42.49,42.51,137400.0,29.9675,29.9745,29.9534,29.9675,137400.0
2014-10-01 14:15:00,42.51,42.51,42.47,42.48,202300.0,29.9675,29.9675,29.9393,29.9463,202300.0
2014-10-01 14:20:00,42.49,42.5,42.47,42.5,552200.0,29.9534,29.9604,29.9393,29.9604,552200.0
2014-10-01 14:25:00,42.5,42.53,42.49,42.52,115500.0,29.9604,29.9816,29.9534,29.9745,115500.0
2014-10-01 14:30:00,42.52,42.54,42.48,42.48,82700.0,29.9745,29.9886,29.9463,29.9463,82700.0
2014-10-01 14:35:00,42.48,42.52,42.48,42.51,146100.0,29.9463,29.9745,29.9463,29.9675,146100.0
2014-10-01 14:40:00,42.51,42.51,42.46,42.48,95700.0,29.9675,29.9675,29.9322,29.9463,95700.0
2014-10-01 14:45:00,42.48,42.48,42.43,42.46,86200.0,29.9463,29.9463,29.9111,29.9322,86200.0
2014-10-01 14:50:00,42.46,42.47,42.41,42.41,94500.0,29.9322,29.9393,29.897,29.897,94500.0
2014-10-01 14:55:00,42.41,42.42,42.38,42.39,212800.0,29.897,29.904,29.8758,29.8829,212800.0
2014-10-01 15:00:00,42.39,42.42,42.35,42.36,267100.0,29.8829,29.904,29.8547,29.8617,267100.0
2014-10-01 15:05:00,42.36,42.38,42.31,42.32,250100.0,29.8617,29.8758,29.8265,29.8335,250100.0
2014-10-01 15:10:00,42.32,42.36,42.3,42.34,650200.0,29.8335,29.8617,29.8194,29.8476,650200.0
2014-10-01 15:15:00,42.34,42.35,42.3,42.3,491000.0,29.8476,29.8547,29.8194,29.8194,491000.0
2014-10-01 15:20:00,42.3,42.31,42.24,42.25,372700.0,29.8194,29.8265,29.7771,29.7842,372700.0
2014-10-01 15:25:00,42.25,42.33,42.25,42.33,209400.0,29.7842,29.8406,29.7842,29.8406,209400.0
2014-10-01 15:30:00,42.32,42.38,42.31,42.32,271000.0,29.8335,29.8758,29.8265,29.8335,271000.0
2014-10-01 15:35:00,42.31,42.36,42.31,42.36,274900.0,29.8265,29.8617,29.8265,29.8617,274900.0
2014-10-01 15:40:00,42.35,42.37,42.33,42.34,238900.0,29.8547,29.8688,29.8406,29.8476,238900.0
2014-10-01 15:45:00,42.34,42.43,42.34,42.4,356700.0,29.8476,29.9111,29.8476,29.8899,356700.0
2014-10-01 15:50:00,42.4,42.4,42.35,42.37,733500.0,29.8899,29.8899,29.8547,29.8688,733500.0
2014-10-01 15:55:00,42.36,42.41,42.32,42.32,813200.0,29.8617,29.897,29.8335,29.8335,813200.0
2014-10-02 09:30:00,42.3,42.41,42.25,42.4,159600.0,29.8194,29.897,29.7842,29.8899,159600.0
2014-10-02 09:35:00,42.4,42.5,42.38,42.49,696300.0,29.8899,29.9604,29.8758,29.9534,696300.0
2014-10-02 09:40:00,42.49,42.55,42.49,42.54,583100.0,29.9534,29.9957,29.9534,29.9886,583100.0
2014-10-02 09:45:00,42.53,42.59,42.52,42.56,248800.0,29.9816,30.0239,29.9745,30.0027,248800.0
2014-10-02 09:50:00,42.56,42.57,42.5,42.52,189400.0,30.0027,30.0098,29.9604,29.9745,189400.0
2014-10-02 09:55:00,42.52,42.52,42.48,42.48,34300.0,29.9745,29.9745,29.9463,29.9463,34300.0
2014-10-02 10:00:00,42.48,42.48,42.43,42.45,1955300.0,29.9463,29.9463,29.9111,29.9252,1955300.0
2014-10-02 10:05:00,42.45,42.55,42.43,42.52,269800.0,29.9252,29.9957,29.9111,29.9745,269800.0
2014-10-02 10:10:00,42.52,42.55,42.46,42.46,161900.0,29.9745,29.9957,29.9322,29.9322,161900.0
2014-10-02 10:15:00,42.46,42.48,42.39,42.42,203300.0,29.9322,29.9463,29.8829,29.904,203300.0
2014-10-02 10:20:00,42.42,42.5,42.41,42.48,280100.0,29.904,29.9604,29.897,29.9463,280100.0
2014-10-02 10:25:00,42.48,42.52,42.48,42.5,94800.0,29.9463,29.9745,29.9463,29.9604,94800.0
2014-10-02 10:30:00,42.5,42.5,42.43,42.46,69500.0,29.9604,29.9604,29.9111,29.9322,69500.0
2014-10-02 10:35:00,42.45,42.45,42.39,42.39,124300.0,29.9252,29.9252,29.8829,29.8829,124300.0
2014-10-02 10:40:00,42.4,42.41,42.3,42.33,64300.0,29.8899,29.897,29.8194,29.8406,64300.0
2014-10-02 10:45:00,42.32,42.35,42.31,42.33,197400.0,29.8335,29.8547,29.8265,29.8406,197400.0
2014-10-02 10:50:00,42.33,42.37,42.32,42.36,165800.0,29.8406,29.8688,29.8335,29.8617,165800.0
2014-10-02 10:55:00,42.37,42.39,42.36,42.38,72500.0,29.8688,29.8829,29.8617,29.8758,72500.0
2014-10-02 11:00:00,42.38,42.39,42.35,42.38,285300.0,29.8758,29.8829,29.8547,29.8758,285300.0
2014-10-02 11:05:00,42.38,42.43,42.38,42.38,200500.0,29.8758,29.9111,29.8758,29.8758,200500.0
2014-10-02 11:10:00,42.38,42.39,42.34,42.35,126900.0,29.8758,29.8829,29.8476,29.8547,126900.0
2014-10-02 11:15:00,42.35,42.38,42.25,42.27,150600.0,29.8547,29.8758,29.7842,29.7983,150600.0
2014-10-02 11:20:00,42.27,42.28,42.24,42.25,180600.0,29.7983,29.8053,29.7771,29.7842,180600.0
2014-10-02 11:25:00,42.25,42.32,42.24,42.28,210500.0,29.7842,29.8335,29.7771,29.8053,210500.0
2014-10-02 11:30:00,42.28,42.29,42.22,42.25,89800.0,29.8053,29.8124,29.763,29.7842,89800.0
2014-10-02 11:35:00,42.25,42.26,42.2,42.26,63900.0,29.7842,29.7912,29.7489,29.7912,63900.0
2014-10-02 11:40:00,42.26,42.27,42.2,42.22,177800.0,29.7912,29.7983,29.7489,29.763,177800.0
2014-10-02 11:45:00,42.23,42.27,42.23,42.26,213600.0,29.7701,29.7983,29.7701,29.7912,213600.0
2014-10-02 11:50:00,42.27,42.31,42.25,42.3,150700.0,29.7983,29.8265,29.7842,29.8194,150700.0
2014-10-02 11:55:00,42.3,42.32,42.26,42.29,70800.0,29.8194,29.8335,29.7912,29.8124,70800.0
2014-10-02 12:00:00,42.29,42.31,42.27,42.28,43200.0,29.8124,29.8265,29.7983,29.8053,43200.0
2014-10-02 12:05:00,42.29,42.31,42.27,42.28,72200.0,29.8124,29.8265,29.7983,29.8053,72200.0
2014-10-02 12:10:00,42.27,42.3,42.26,42.28,76200.0,29.7983,29.8194,29.7912,29.8053,76200.0
2014-10-02 12:15:00,42.28,42.29,42.26,42.28,36300.0,29.8053,29.8124,29.7912,29.8053,36300.0
2014-10-02 12:20:00,42.28,42.29,42.26,42.29,32700.0,29.8053,29.8124,29.7912,29.8124,32700.0
2014-10-02 12:25:00,42.28,42.28,42.25,42.26,14900.0,29.8053,29.8053,29.7842,29.7912,14900.0
2014-10-02 12:30:00,42.26,42.28,42.22,42.26,41100.0,29.7912,29.8053,29.763,29.7912,41100.0
2014-10-02 12:35:00,42.26,42.27,42.24,42.26,56500.0,29.7912,29.7983,29.7771,29.7912,56500.0
2014-10-02 12:40:00,42.26,42.26,42.23,42.24,55900.0,29.7912,29.7912,29.7701,29.7771,55900.0
2014-10-02 12:45:00,42.25,42.26,42.2,42.21,107300.0,29.7842,29.7912,29.7489,29.756,107300.0
2014-10-02 12:50:00,42.21,42.26,42.2,42.25,43900.0,29.756,29.7912,29.7489,29.7842,43900.0
2014-10-02 12:55:00,42.25,42.28,42.23,42.28,42800.0,29.7842,29.8053,29.7701,29.8053,42800.0
2014-10-02 13:00:00,42.27,42.3,42.25,42.29,42400.0,29.7983,29.8194,29.7842,29.8124,42400.0
2014-10-02 13:05:00,42.29,42.29,42.25,42.27,51800.0,29.8124,29.8124,29.7842,29.7983,51800.0
2014-10-02 13:10:00,42.28,42.28,42.25,42.27,30800.0,29.8053,29.8053,29.7842,29.7983,30800.0
2014-10-02 13:15:00,42.27,42.33,42.26,42.33,85400.0,29.7983,29.8406,29.7912,29.8406,85400.0
2014-10-02 13:20:00,42.33,42.38,42.31,42.37,121800.0,29.8406,29.8758,29.8265,29.8688,121800.0
2014-10-02 13:25:00,42.38,42.42,42.38,42.42,26600.0,29.8758,29.904,29.8758,29.904,26600.0
2014-10-02 13:30:00,42.41,42.41,42.35,42.36,80700.0,29.897,29.897,29.8547,29.8617,80700.0
2014-10-02 13:35:00,42.36,42.4,42.35,42.4,47800.0,29.8617,29.8899,29.8547,29.8899,47800.0
2014-10-02 13:40:00,42.39,42.4,42.37,42.37,22100.0,29.8829,29.8899,29.8688,29.8688,22100.0
2014-10-02 13:45:00,42.38,42.41,42.37,42.38,28700.0,29.8758,29.897,29.8688,29.8758,28700.0
2014-10-02 13:50:00,42.38,42.41,42.37,42.41,18700.0,29.8758,29.897,29.8688,29.897,18700.0
2014-10-02 13:55:00,42.42,42.44,42.4,42.42,30200.0,29.904,29.9181,29.8899,29.904,30200.0
2014-10-02 14:00:00,42.43,42.45,42.42,42.44,73600.0,29.9111,29.9252,29.904,29.9181,73600.0
2014-10-02 14:05:00,42.44,42.47,42.44,42.47,41800.0,29.9181,29.9393,29.9181,29.9393,41800.0
2014-10-02 14:10:00,42.47,42.51,42.45,42.49,47900.0,29.9393,29.9675,29.9252,29.9534,47900.0
2014-10-02 14:15:00,42.49,42.49,42.45,42.46,105700.0,29.9534,29.9534,29.9252,29.9322,105700.0
2014-10-02 14:20:00,42.46,42.48,42.44,42.45,170600.0,29.9322,29.9463,29.9181,29.9252,170600.0
2014-10-02 14:25:00,42.45,42.49,42.45,42.47,81000.0,29.9252,29.9534,29.9252,29.9393,81000.0
2014-10-02 14:30:00,42.47,42.48,42.43,42.45,95900.0,29.9393,29.9463,29.9111,29.9252,95900.0
2014-10-02 14:35:00,42.45,42.45,42.42,42.43,91400.0,29.9252,29.9252,29.904,29.9111,91400.0
2014-10-02 14:40:00,42.44,42.48,42.43,42.47,118000.0,29.9181,29.9463,29.9111,29.9393,118000.0
2014-10-02 14:45:00,42.47,42.5,42.45,42.49,87700.0,29.9393,29.9604,29.9252,29.9534,87700.0
2014-10-02 14:50:00,42.49,42.51,42.47,42.49,87600.0,29.9534,29.9675,29.9393,29.9534,87600.0
2014-10-02 14:55:00,42.49,42.49,42.45,42.45,132300.0,29.9534,29.9534,29.9252,29.9252,132300.0
2014-10-02 15:00:00,42.46,42.47,42.42,42.45,105900.0,29.9322,29.9393,29.904,29.9252,105900.0
2014-10-02 15:05:00,42.45,42.46,42.37,42.39,188900.0,29.9252,29.9322,29.8688,29.8829,188900.0
2014-10-02 15:10:00,42.39,42.4,42.35,42.36,106700.0,29.8829,29.8899,29.8547,29.8617,106700.0
2014-10-02 15:15:00,42.35,42.35,42.29,42.29,115900.0,29.8547,29.8547,29.8124,29.8124,115900.0
2014-10-02 15:20:00,42.31,42.34,42.28,42.31,315800.0,29.8265,29.8476,29.8053,29.8265,315800.0
2014-10-02 15:25:00,42.31,42.33,42.3,42.31,165200.0,29.8265,29.8406,29.8194,29.8265,165200.0
2014-10-02 15:30:00,42.3,42.31,42.25,42.28,92300.0,29.8194,29.8265,29.7842,29.8053,92300.0
2014-10-02 15:35:00,42.28,42.28,42.25,42.28,73500.0,29.8053,29.8053,29.7842,29.8053,73500.0
2014-10-02 15:40:00,42.27,42.27,42.24,42.24,75600.0,29.7983,29.7983,29.7771,29.7771,75600.0
2014-10-02 15:45:00,42.24,42.3,42.23,42.3,174200.0,29.7771,29.8194,29.7701,29.8194,174200.0
2014-10-02 15:50:00,42.3,42.31,42.27,42.28,135600.0,29.8194,29.8265,29.7983,29.8053,135600.0
2014-10-02 15:55:00,42.28,42.32,42.27,42.27,355100.0,29.8053,29.8335,29.7983,29.7983,355100.0
2014-10-03 09:30:00,42.27,42.37,42.01,42.09,524100.0,29.7983,29.8688,29.615,29.6714,524100.0
2014-10-03 09:35:00,42.09,42.14,42.07,42.08,126800.0,29.6714,29.7066,29.6573,29.6643,126800.0
2014-10-03 09:40:00,42.09,42.17,42.05,42.16,180700.0,29.6714,29.7278,29.6432,29.7207,180700.0
2014-10-03 09:45:00,42.15,42.19,42.13,42.13,294400.0,29.7137,29.7419,29.6996,29.6996,294400.0
2014-10-03 09:50:00,42.13,42.14,42.09,42.11,103100.0,29.6996,29.7066,29.6714,29.6855,103100.0
2014-10-03 09:55:00,42.12,42.13,42.05,42.06,306600.0,29.6925,29.6996,29.6432,29.6502,306600.0
2014-10-03 10:00:00,42.08,42.22,42.08,42.22,91400.0,29.6643,29.763,29.6643,29.763,91400.0
2014-10-03 10:05:00,42.22,42.24,42.19,42.21,118100.0,29.763,29.7771,29.7419,29.756,118100.0
2014-10-03 10:10:00,42.2,42.21,42.16,42.21,31200.0,29.7489,29.756,29.7207,29.756,31200.0
2014-10-03 10:15:00,42.2,42.21,42.17,42.17,125600.0,29.7489,29.756,29.7278,29.7278,125600.0
2014-10-03 10:20:00,42.17,42.18,42.13,42.14,86700.0,29.7278,29.7348,29.6996,29.7066,86700.0
2014-10-03 10:25:00,42.14,42.15,42.09,42.12,95900.0,29.7066,29.7137,29.6714,29.6925,95900.0
2014-10-03 10:30:00,42.12,42.16,42.11,42.13,122800.0,29.6925,29.7207,29.6855,29.6996,122800.0
2014-10-03 10:35:00,42.13,42.14,42.11,42.11,46900.0,29.6996,29.7066,29.6855,29.6855,46900.0
2014-10-03 10:40:00,42.1,42.1,42.05,42.07,144000.0,29.6784,29.6784,29.6432,29.6573,144000.0
2014-10-03 10:45:00,42.07,42.08,42.04,42.05,126700.0,29.6573,29.6643,29.6361,29.6432,126700.0
2014-10-03 10:50:00,42.04,42.06,42.02,42.06,76800.0,29.6361,29.6502,29.622,29.6502,76800.0
2014-10-03 10:55:00,42.07,42.1,42.05,42.09,71900.0,29.6573,29.6784,29.6432,29.6714,71900.0
2014-10-03 11:00:00,42.09,42.17,42.09,42.15,293300.0,29.6714,29.7278,29.6714,29.7137,293300.0
2014-10-03 11:05:00,42.15,42.21,42.15,42.2,177200.0,29.7137,29.756,29.7137,29.7489,177200.0
2014-10-03 11:10:00,42.2,42.2,42.18,42.2,56600.0,29.7489,29.7489,29.7348,29.7489,56600.0
2014-10-03 11:15:00,42.19,42.2,42.17,42.18,93400.0,29.7419,29.7489,29.7278,29.7348,93400.0
2014-10-03 11:20:00,42.18,42.18,42.16,42.16,33000.0,29.7348,29.7348,29.7207,29.7207,33000.0
2014-10-03 11:25:00,42.16,42.18,42.15,42.17,64800.0,29.7207,29.7348,29.7137,29.7278,64800.0
2014-10-03 11:30:00,42.18,42.22,42.18,42.22,177300.0,29.7348,29.763,29.7348,29.763,177300.0
2014-10-03 11:35:00,42.22,42.3,42.22,42.3,92900.0,29.763,29.8194,29.763,29.8194,92900.0
2014-10-03 11:40:00,42.3,42.35,42.3,42.31,255100.0,29.8194,29.8547,29.8194,29.8265,255100.0
2014-10-03 11:45:00,42.31,42.35,42.3,42.35,13800.0,29.8265,29.8547,29.8194,29.8547,13800.0
2014-10-03 11:50:00,42.34,42.36,42.33,42.36,42400.0,29.8476,29.8617,29.8406,29.8617,42400.0
2014-10-03 11:55:00,42.36,42.41,42.36,42.41,62900.0,29.8617,29.897,29.8617,29.897,62900.0
2014-10-03 12:00:00,42.41,42.42,42.38,42.38,164600.0,29.897,29.904,29.8758,29.8758,164600.0
2014-10-03 12:05:00,42.39,42.39,42.33,42.34,127100.0,29.8829,29.8829,29.8406,29.8476,127100.0
2014-10-03 12:10:00,42.33,42.36,42.32,42.35,45400.0,29.8406,29.8617,29.8335,29.8547,45400.0
2014-10-03 12:15:00,42.34,42.38,42.34,42.37,65500.0,29.8476,29.8758,29.8476,29.8688,65500.0
2014-10-03 12:20:00,42.37,42.38,42.36,42.37,19600.0,29.8688,29.8758,29.8617,29.8688,19600.0
2014-10-03 12:25:00,42.37,42.43,42.37,42.41,101000.0,29.8688,29.9111,29.8688,29.897,101000.0
2014-10-03 12:30:00,42.41,42.47,42.41,42.46,24900.0,29.897,29.9393,29.897,29.9322,24900.0
2014-10-03 12:35:00,42.46,42.46,42.42,42.43,20800.0,29.9322,29.9322,29.904,29.9111,20800.0
2014-10-03 12:40:00,42.43,42.48,42.43,42.48,42600.0,29.9111,29.9463,29.9111,29.9463,42600.0
2014-10-03 12:45:00,42.47,42.47,42.44,42.45,13400.0,29.9393,29.9393,29.9181,29.9252,13400.0
2014-10-03 12:50:00,42.45,42.46,42.43,42.45,23300.0,29.9252,29.9322,29.9111,29.9252,23300.0
2014-10-03 12:55:00,42.45,42.45,42.42,42.44,12900.0,29.9252,29.9252,29.904,29.9181,12900.0
2014-10-03 13:00:00,42.43,42.44,42.42,42.44,19700.0,29.9111,29.9181,29.904,29.9181,19700.0
2014-10-03 13:05:00,42.43,42.43,42.41,42.42,33700.0,29.9111,29.9111,29.897,29.904,33700.0
2014-10-03 13:10:00,42.43,42.45,42.43,42.45,33400.0,29.9111,29.9252,29.9111,29.9252,33400.0
2014-10-03 13:15:00,42.44,42.44,42.4,42.4,38700.0,29.9181,29.9181,29.8899,29.8899,38700.0
2014-10-03 13:20:00,42.41,42.41,42.37,42.39,25700.0,29.897,29.897,29.8688,29.8829,25700.0
2014-10-03 13:25:00,42.39,42.4,42.37,42.38,15700.0,29.8829,29.8899,29.8688,29.8758,15700.0
2014-10-03 13:30:00,42.37,42.38,42.34,42.34,15200.0,29.8688,29.8758,29.8476,29.8476,15200.0
2014-10-03 13:35:00,42.34,42.35,42.33,42.33,23000.0,29.8476,29.8547,29.8406,29.8406,23000.0
2014-10-03 13:40:00,42.33,42.33,42.32,42.33,9500.0,29.8406,29.8406,29.8335,29.8406,9500.0
2014-10-03 13:45:00,42.33,42.34,42.32,42.32,28300.0,29.8406,29.8476,29.8335,29.8335,28300.0
2014-10-03 13:50:00,42.33,42.41,42.33,42.41,314500.0,29.8406,29.897,29.8406,29.897,314500.0
2014-10-03 13:55:00,42.41,42.43,42.38,42.43,212600.0,29.897,29.9111,29.8758,29.9111,212600.0
2014-10-03 14:00:00,42.43,42.49,42.43,42.48,62200.0,29.9111,29.9534,29.9111,29.9463,62200.0
2014-10-03 14:05:00,42.49,42.54,42.49,42.51,331200.0,29.9534,29.9886,29.9534,29.9675,331200.0
2014-10-03 14:10:00,42.52,42.56,42.52,42.54,54700.0,29.9745,30.0027,29.9745,29.9886,54700.0
2014-10-03 14:15:00,42.54,42.55,42.51,42.53,117200.0,29.9886,29.9957,29.9675,29.9816,117200.0
2014-10-03 14:20:00,42.52,42.55,42.51,42.54,86100.0,29.9745,29.9957,29.9675,29.9886,86100.0
2014-10-03 14:25:00,42.54,42.57,42.54,42.55,28500.0,29.9886,30.0098,29.9886,29.9957,28500.0
2014-10-03 14:30:00,42.55,42.55,42.52,42.53,73900.0,29.9957,29.9957,29.9745,29.9816,73900.0
2014-10-03 14:35:00,42.53,42.54,42.52,42.54,27900.0,29.9816,29.9886,29.9745,29.9886,27900.0
2014-10-03 14:40:00,42.54,42.56,42.54,42.55,47300.0,29.9886,30.0027,29.9886,29.9957,47300.0
2014-10-03 14:45:00,42.55,42.59,42.55,42.58,230200.0,29.9957,30.0239,29.9957,30.0168,230200.0
2014-10-03 14:50:00,42.58,42.58,42.55,42.56,18300.0,30.0168,30.0168,29.9957,30.0027,18300.0
2014-10-03 14:55:00,42.56,42.58,42.55,42.58,163400.0,30.0027,30.0168,29.9957,30.0168,163400.0
2014-10-03 15:00:00,42.58,42.61,42.56,42.6,51000.0,30.0168,30.038,30.0027,30.0309,51000.0
2014-10-03 15:05:00,42.6,42.6,42.55,42.55,64000.0,30.0309,30.0309,29.9957,29.9957,64000.0
2014-10-03 15:10:00,42.56,42.59,42.54,42.56,170200.0,30.0027,30.0239,29.9886,30.0027,170200.0
2014-10-03 15:15:00,42.57,42.58,42.55,42.58,80600.0,30.0098,30.0168,29.9957,30.0168,80600.0
2014-10-03 15:20:00,42.58,42.58,42.54,42.55,59800.0,30.0168,30.0168,29.9886,29.9957,59800.0
2014-10-03 15:25:00,42.55,42.55,42.51,42.51,168300.0,29.9957,29.9957,29.9675,29.9675,168300.0
2014-10-03 15:30:00,42.51,42.52,42.49,42.52,117600.0,29.9675,29.9745,29.9534,29.9745,117600.0
2014-10-03 15:35:00,42.52,42.55,42.51,42.54,80300.0,29.9745,29.9957,29.9675,29.9886,80300.0
2014-10-03 15:40:00,42.55,42.56,42.52,42.56,418800.0,29.9957,30.0027,29.9745,30.0027,418800.0
2014-10-03 15:45:00,42.56,42.6,42.55,42.6,140400.0,30.0027,30.0309,29.9957,30.0309,140400.0
2014-10-03 15:50:00,42.6,42.61,42.56,42.57,290800.0,30.0309,30.038,30.0027,30.0098,290800.0
2014-10-03 15:55:00,42.57,42.58,42.53,42.54,439500.0,30.0098,30.0168,29.9816,29.9886,439500.0
2014-10-06 09:30:00,42.59,42.76,42.57,42.76,265100.0,30.0239,30.1437,30.0098,30.1437,265100.0
2014-10-06 09:35:00,42.76,42.78,42.7,42.7,104200.0,30.1437,30.1578,30.1014,30.1014,104200.0
2014-10-06 09:40:00,42.71,42.75,42.69,42.72,73000.0,30.1085,30.1367,30.0944,30.1155,73000.0
2014-10-06 09:45:00,42.72,42.77,42.7,42.77,49700.0,30.1155,30.1508,30.1014,30.1508,49700.0
2014-10-06 09:50:00,42.76,42.77,42.67,42.67,46500.0,30.1437,30.1508,30.0803,30.0803,46500.0
2014-10-06 09:55:00,42.68,42.72,42.68,42.71,44500.0,30.0873,30.1155,30.0873,30.1085,44500.0
2014-10-06 10:00:00,42.71,42.73,42.61,42.61,61100.0,30.1085,30.1226,30.038,30.038,61100.0
2014-10-06 10:05:00,42.62,42.65,42.61,42.61,53300.0,30.045,30.0662,30.038,30.038,53300.0
2014-10-06 10:10:00,42.61,42.62,42.59,42.61,158900.0,30.038,30.045,30.0239,30.038,158900.0
2014-10-06 10:15:00,42.62,42.69,42.61,42.68,80300.0,30.045,30.0944,30.038,30.0873,80300.0
2014-10-06 10:20:00,42.68,42.71,42.66,42.69,44800.0,30.0873,30.1085,30.0732,30.0944,44800.0
2014-10-06 10:25:00,42.69,42.72,42.66,42.7,94500.0,30.0944,30.1155,30.0732,30.1014,94500.0
2014-10-06 10:30:00,42.69,42.7,42.64,42.69,85800.0,30.0944,30.1014,30.0591,30.0944,85800.0
2014-10-06 10:35:00,42.68,42.68,42.6,42.6,41600.0,30.0873,30.0873,30.0309,30.0309,41600.0
2014-10-06 10:40:00,42.61,42.64,42.61,42.62,63100.0,30.038,30.0591,30.038,30.045,63100.0
2014-10-06 10:45:00,42.62,42.63,42.61,42.63,113900.0,30.045,30.0521,30.038,30.0521,113900.0
2014-10-06 10:50:00,42.63,42.66,42.62,42.64,126800.0,30.0521,30.0732,30.045,30.0591,126800.0
2014-10-06 10:55:00,42.64,42.66,42.61,42.62,137200.0,30.0591,30.0732,30.038,30.045,137200.0
2014-10-06 11:00:00,42.61,42.64,42.61,42.64,118300.0,30.038,30.0591,30.038,30.0591,118300.0
2014-10-06 11:05:00,42.63,42.65,42.62,42.65,99700.0,30.0521,30.0662,30.045,30.0662,99700.0
2014-10-06 11:10:00,42.65,42.67,42.64,42.66,109700.0,30.0662,30.0803,30.0591,30.0732,109700.0
2014-10-06 11:15:00,42.66,42.66,42.59,42.6,76700.0,30.0732,30.0732,30.0239,30.0309,76700.0
2014-10-06 11:20:00,42.58,42.6,42.54,42.56,41300.0,30.0168,30.0309,29.9886,30.0027,41300.0
2014-10-06 11:25:00,42.56,42.6,42.56,42.57,48000.0,30.0027,30.0309,30.0027,30.0098,48000.0
2014-10-06 11:30:00,42.58,42.65,42.58,42.62,61800.0,30.0168,30.0662,30.0168,30.045,61800.0
2014-10-06 11:35:00,42.63,42.63,42.59,42.6,34400.0,30.0521,30.0521,30.0239,30.0309,34400.0
2014-10-06 11:40:00,42.6,42.61,42.53,42.53,37400.0,30.0309,30.038,29.9816,29.9816,37400.0
2014-10-06 11:45:00,42.53,42.53,42.46,42.48,235500.0,29.9816,29.9816,29.9322,29.9463,235500.0
2014-10-06 11:50:00,42.48,42.49,42.44,42.44,80500.0,29.9463,29.9534,29.9181,29.9181,80500.0
2014-10-06 11:55:00,42.43,42.44,42.38,42.4,198900.0,29.9111,29.9181,29.8758,29.8899,198900.0
2014-10-06 12:00:00,42.4,42.42,42.37,42.38,118100.0,29.8899,29.904,29.8688,29.8758,118100.0
2014-10-06 12:05:00,42.39,42.43,42.38,42.41,76800.0,29.8829,29.9111,29.8758,29.897,76800.0
2014-10-06 12:10:00,42.41,42.43,42.4,42.41,25100.0,29.897,29.9111,29.8899,29.897,25100.0
2014-10-06 12:15:00,42.41,42.42,42.39,42.42,14900.0,29.897,29.904,29.8829,29.904,14900.0
2014-10-06 12:20:00,42.42,42.47,42.41,42.44,84400.0,29.904,29.9393,29.897,29.9181,84400.0
2014-10-06 12:25:00,42.44,42.46,42.42,42.42,23100.0,29.9181,29.9322,29.904,29.904,23100.0
2014-10-06 12:30:00,42.43,42.44,42.4,42.41,52600.0,29.9111,29.9181,29.8899,29.897,52600.0
2014-10-06 12:35:00,42.41,42.42,42.4,42.41,13200.0,29.897,29.904,29.8899,29.897,13200.0
2014-10-06 12:40:00,42.41,42.41,42.37,42.39,63300.0,29.897,29.897,29.8688,29.8829,63300.0
2014-10-06 12:45:00,42.38,42.39,42.37,42.38,25500.0,29.8758,29.8829,29.8688,29.8758,25500.0
2014-10-06 12:50:00,42.38,42.39,42.36,42.37,38300.0,29.8758,29.8829,29.8617,29.8688,38300.0
2014-10-06 12:55:00,42.37,42.38,42.35,42.37,37700.0,29.8688,29.8758,29.8547,29.8688,37700.0
2014-10-06 13:00:00,42.37,42.43,42.36,42.41,44200.0,29.8688,29.9111,29.8617,29.897,44200.0
2014-10-06 13:05:00,42.42,42.43,42.41,42.43,7800.0,29.904,29.9111,29.897,29.9111,7800.0
2014-10-06 13:10:00,42.42,42.43,42.41,42.43,20400.0,29.904,29.9111,29.897,29.9111,20400.0
2014-10-06 13:15:00,42.44,42.52,42.44,42.5,52100.0,29.9181,29.9745,29.9181,29.9604,52100.0
2014-10-06 13:20:00,42.51,42.55,42.5,42.54,90800.0,29.9675,29.9957,29.9604,29.9886,90800.0
2014-10-06 13:25:00,42.55,42.57,42.54,42.55,34600.0,29.9957,30.0098,29.9886,29.9957,34600.0
2014-10-06 13:30:00,42.55,42.57,42.53,42.56,28400.0,29.9957,30.0098,29.9816,30.0027,28400.0
2014-10-06 13:35:00,42.57,42.58,42.55,42.57,17200.0,30.0098,30.0168,29.9957,30.0098,17200.0
2014-10-06 13:40:00,42.57,42.58,42.52,42.56,15900.0,30.0098,30.0168,29.9745,30.0027,15900.0
2014-10-06 13:45:00,42.56,42.56,42.52,42.52,22200.0,30.0027,30.0027,29.9745,29.9745,22200.0
2014-10-06 13:50:00,42.52,42.54,42.52,42.54,15100.0,29.9745,29.9886,29.9745,29.9886,15100.0
2014-10-06 13:55:00,42.54,42.56,42.54,42.56,25300.0,29.9886,30.0027,29.9886,30.0027,25300.0
2014-10-06 14:00:00,42.56,42.56,42.54,42.55,13500.0,30.0027,30.0027,29.9886,29.9957,13500.0
2014-10-06 14:05:00,42.55,42.56,42.52,42.52,26300.0,29.9957,30.0027,29.9745,29.9745,26300.0
2014-10-06 14:10:00,42.52,42.54,42.5,42.52,114200.0,29.9745,29.9886,29.9604,29.9745,114200.0
2014-10-06 14:15:00,42.53,42.57,42.52,42.55,32400.0,29.9816,30.0098,29.9745,29.9957,32400.0
2014-10-06 14:20:00,42.55,42.59,42.55,42.58,40500.0,29.9957,30.0239,29.9957,30.0168,40500.0
2014-10-06 14:25:00,42.58,42.58,42.55,42.56,44500.0,30.0168,30.0168,29.9957,30.0027,44500.0
2014-10-06 14:30:00,42.56,42.59,42.55,42.57,39200.0,30.0027,30.0239,29.9957,30.0098,39200.0
2014-10-06 14:35:00,42.57,42.59,42.56,42.56,14100.0,30.0098,30.0239,30.0027,30.0027,14100.0
2014-10-06 14:40:00,42.56,42.58,42.55,42.57,27600.0,30.0027,30.0168,29.9957,30.0098,27600.0
2014-10-06 14:45:00,42.57,42.58,42.55,42.55,20900.0,30.0098,30.0168,29.9957,29.9957,20900.0
2014-10-06 14:50:00,42.55,42.55,42.54,42.54,11100.0,29.9957,29.9957,29.9886,29.9886,11100.0
2014-10-06 14:55:00,42.54,42.55,42.52,42.53,136200.0,29.9886,29.9957,29.9745,29.9816,136200.0
2014-10-06 15:00:00,42.53,42.54,42.49,42.5,54000.0,29.9816,29.9886,29.9534,29.9604,54000.0
2014-10-06 15:05:00,42.5,42.55,42.5,42.51,34100.0,29.9604,29.9957,29.9604,29.9675,34100.0
2014-10-06 15:10:00,42.51,42.55,42.51,42.53,14200.0,29.9675,29.9957,29.9675,29.9816,14200.0
2014-10-06 15:15:00,42.53,42.56,42.53,42.54,20500.0,29.9816,30.0027,29.9816,29.9886,20500.0
2014-10-06 15:20:00,42.55,42.62,42.53,42.62,117800.0,29.9957,30.045,29.9816,30.045,117800.0
2014-10-06 15:25:00,42.61,42.62,42.59,42.6,168200.0,30.038,30.045,30.0239,30.0309,168200.0
2014-10-06 15:30:00,42.59,42.61,42.57,42.61,79400.0,30.0239,30.038,30.0098,30.038,79400.0
2014-10-06 15:35:00,42.61,42.62,42.58,42.61,164800.0,30.038,30.045,30.0168,30.038,164800.0
2014-10-06 15:40:00,42.62,42.62,42.59,42.6,53100.0,30.045,30.045,30.0239,30.0309,53100.0
2014-10-06 15:45:00,42.59,42.59,42.57,42.58,68500.0,30.0239,30.0239,30.0098,30.0168,68500.0
2014-10-06 15:50:00,42.57,42.58,42.55,42.56,84200.0,30.0098,30.0168,29.9957,30.0027,84200.0
2014-10-06 15:55:00,42.57,42.57,42.53,42.53,193100.0,30.0098,30.0098,29.9816,29.9816,193100.0
2014-10-07 09:30:00,42.55,42.55,42.38,42.49,231000.0,29.9957,29.9957,29.8758,29.9534,231000.0
2014-10-07 09:35:00,42.5,42.6,42.45,42.56,260200.0,29.9604,30.0309,29.9252,30.0027,260200.0
2014-10-07 09:40:00,42.55,42.57,42.42,42.45,199800.0,29.9957,30.0098,29.904,29.9252,199800.0
2014-10-07 09:45:00,42.45,42.61,42.44,42.61,175000.0,29.9252,30.038,29.9181,30.038,175000.0
2014-10-07 09:50:00,42.61,42.63,42.58,42.59,258200.0,30.038,30.0521,30.0168,30.0239,258200.0
2014-10-07 09:55:00,42.59,42.6,42.53,42.57,38600.0,30.0239,30.0309,29.9816,30.0098,38600.0
2014-10-07 10:00:00,42.57,42.66,42.56,42.64,137200.0,30.0098,30.0732,30.0027,30.0591,137200.0
2014-10-07 10:05:00,42.64,42.65,42.48,42.49,457400.0,30.0591,30.0662,29.9463,29.9534,457400.0
2014-10-07 10:10:00,42.49,42.53,42.46,42.48,110900.0,29.9534,29.9816,29.9322,29.9463,110900.0
2014-10-07 10:15:00,42.48,42.5,42.46,42.5,36300.0,29.9463,29.9604,29.9322,29.9604,36300.0
2014-10-07 10:20:00,42.51,42.52,42.48,42.51,160300.0,29.9675,29.9745,29.9463,29.9675,160300.0
2014-10-07 10:25:00,42.51,42.54,42.49,42.52,76100.0,29.9675,29.9886,29.9534,29.9745,76100.0
2014-10-07 10:30:00,42.51,42.57,42.51,42.55,56300.0,29.9675,30.0098,29.9675,29.9957,56300.0
2014-10-07 10:35:00,42.55,42.6,42.55,42.58,51400.0,29.9957,30.0309,29.9957,30.0168,51400.0
2014-10-07 10:40:00,42.58,42.6,42.57,42.59,44000.0,30.0168,30.0309,30.0098,30.0239,44000.0
2014-10-07 10:45:00,42.6,42.63,42.58,42.59,44000.0,30.0309,30.0521,30.0168,30.0239,44000.0
2014-10-07 10:50:00,42.59,42.61,42.58,42.59,26400.0,30.0239,30.038,30.0168,30.0239,26400.0
2014-10-07 10:55:00,42.6,42.62,42.59,42.59,43700.0,30.0309,30.045,30.0239,30.0239,43700.0
2014-10-07 11:00:00,42.6,42.62,42.59,42.6,36600.0,30.0309,30.045,30.0239,30.0309,36600.0
2014-10-07 11:05:00,42.61,42.61,42.54,42.55,111200.0,30.038,30.038,29.9886,29.9957,111200.0
2014-10-07 11:10:00,42.55,42.57,42.54,42.55,76000.0,29.9957,30.0098,29.9886,29.9957,76000.0
2014-10-07 11:15:00,42.55,42.57,42.55,42.55,43100.0,29.9957,30.0098,29.9957,29.9957,43100.0
2014-10-07 11:20:00,42.54,42.56,42.51,42.51,132000.0,29.9886,30.0027,29.9675,29.9675,132000.0
2014-10-07 11:25:00,42.52,42.53,42.51,42.51,40100.0,29.9745,29.9816,29.9675,29.9675,40100.0
2014-10-07 11:30:00,42.51,42.52,42.48,42.48,42200.0,29.9675,29.9745,29.9463,29.9463,42200.0
2014-10-07 11:35:00,42.49,42.51,42.48,42.49,23500.0,29.9534,29.9675,29.9463,29.9534,23500.0
2014-10-07 11:40:00,42.49,42.55,42.49,42.55,71000.0,29.9534,29.9957,29.9534,29.9957,71000.0
2014-10-07 11:45:00,42.55,42.6,42.55,42.59,132100.0,29.9957,30.0309,29.9957,30.0239,132100.0
2014-10-07 11:50:00,42.59,42.6,42.57,42.6,24000.0,30.0239,30.0309,30.0098,30.0309,24000.0
2014-10-07 11:55:00,42.59,42.62,42.59,42.61,58700.0,30.0239,30.045,30.0239,30.038,58700.0
2014-10-07 12:00:00,42.61,42.62,42.59,42.62,30600.0,30.038,30.045,30.0239,30.045,30600.0
2014-10-07 12:05:00,42.62,42.65,42.62,42.64,21000.0,30.045,30.0662,30.045,30.0591,21000.0
2014-10-07 12:10:00,42.65,42.68,42.64,42.67,64500.0,30.0662,30.0873,30.0591,30.0803,64500.0
2014-10-07 12:15:00,42.67,42.7,42.67,42.69,30400.0,30.0803,30.1014,30.0803,30.0944,30400.0
2014-10-07 12:20:00,42.7,42.71,42.68,42.69,50500.0,30.1014,30.1085,30.0873,30.0944,50500.0
2014-10-07 12:25:00,42.69,42.71,42.67,42.7,101100.0,30.0944,30.1085,30.0803,30.1014,101100.0
2014-10-07 12:30:00,42.7,42.75,42.7,42.75,98900.0,30.1014,30.1367,30.1014,30.1367,98900.0
2014-10-07 12:35:00,42.74,42.78,42.73,42.77,63200.0,30.1296,30.1578,30.1226,30.1508,63200.0
2014-10-07 12:40:00,42.78,42.83,42.77,42.82,149400.0,30.1578,30.1931,30.1508,30.186,149400.0
2014-10-07 12:45:00,42.83,42.83,42.74,42.75,99700.0,30.1931,30.1931,30.1296,30.1367,99700.0
2014-10-07 12:50:00,42.75,42.77,42.73,42.77,65300.0,30.1367,30.1508,30.1226,30.1508,65300.0
2014-10-07 12:55:00,42.78,42.86,42.78,42.86,79100.0,30.1578,30.2142,30.1578,30.2142,79100.0
2014-10-07 13:00:00,42.86,42.86,42.79,42.8,134100.0,30.2142,30.2142,30.1649,30.1719,134100.0
2014-10-07 13:05:00,42.8,42.81,42.79,42.8,148000.0,30.1719,30.179,30.1649,30.1719,148000.0
2014-10-07 13:10:00,42.8,42.87,42.8,42.86,70400.0,30.1719,30.2213,30.1719,30.2142,70400.0
2014-10-07 13:15:00,42.87,42.9,42.87,42.89,160600.0,30.2213,30.2424,30.2213,30.2354,160600.0
2014-10-07 13:20:00,42.89,42.9,42.87,42.88,101000.0,30.2354,30.2424,30.2213,30.2283,101000.0
2014-10-07 13:25:00,42.89,42.89,42.87,42.87,62100.0,30.2354,30.2354,30.2213,30.2213,62100.0
2014-10-07 13:30:00,42.88,42.88,42.84,42.85,160400.0,30.2283,30.2283,30.2001,30.2072,160400.0
2014-10-07 13:35:00,42.85,42.86,42.83,42.83,184700.0,30.2072,30.2142,30.1931,30.1931,184700.0
2014-10-07 13:40:00,42.83,42.83,42.82,42.83,76800.0,30.1931,30.1931,30.186,30.1931,76800.0
2014-10-07 13:45:00,42.82,42.83,42.82,42.82,143200.0,30.186,30.1931,30.186,30.186,143200.0
2014-10-07 13:50:00,42.83,42.88,42.81,42.88,182700.0,30.1931,30.2283,30.179,30.2283,182700.0
2014-10-07 13:55:00,42.88,42.89,42.87,42.88,146600.0,30.2283,30.2354,30.2213,30.2283,146600.0
2014-10-07 14:00:00,42.88,42.88,42.84,42.86,163400.0,30.2283,30.2283,30.2001,30.2142,163400.0
2014-10-07 14:05:00,42.86,42.9,42.86,42.9,84300.0,30.2142,30.2424,30.2142,30.2424,84300.0
2014-10-07 14:10:00,42.89,42.95,42.88,42.95,117900.0,30.2354,30.2776,30.2283,30.2776,117900.0
2014-10-07 14:15:00,42.95,42.95,42.91,42.92,94700.0,30.2776,30.2776,30.2495,30.2565,94700.0
2014-10-07 14:20:00,42.92,42.93,42.83,42.83,94000.0,30.2565,30.2635,30.1931,30.1931,94000.0
2014-10-07 14:25:00,42.84,42.85,42.81,42.81,225000.0,30.2001,30.2072,30.179,30.179,225000.0
2014-10-07 14:30:00,42.81,42.84,42.79,42.83,729500.0,30.179,30.2001,30.1649,30.1931,729500.0
2014-10-07 14:35:00,42.83,42.87,42.81,42.81,243400.0,30.1931,30.2213,30.179,30.179,243400.0
2014-10-07 14:40:00,42.81,42.82,42.79,42.8,19100.0,30.179,30.186,30.1649,30.1719,19100.0
2014-10-07 14:45:00,42.81,42.82,42.76,42.78,139100.0,30.179,30.186,30.1437,30.1578,139100.0
2014-10-07 14:50:00,42.78,42.8,42.76,42.77,243600.0,30.1578,30.1719,30.1437,30.1508,243600.0
2014-10-07 14:55:00,42.78,42.79,42.77,42.78,31000.0,30.1578,30.1649,30.1508,30.1578,31000.0
2014-10-07 15:00:00,42.78,42.8,42.76,42.8,185700.0,30.1578,30.1719,30.1437,30.1719,185700.0
2014-10-07 15:05:00,42.79,42.8,42.75,42.75,70700.0,30.1649,30.1719,30.1367,30.1367,70700.0
2014-10-07 15:10:00,42.75,42.76,42.66,42.7,189200.0,30.1367,30.1437,30.0732,30.1014,189200.0
2014-10-07 15:15:00,42.7,42.7,42.64,42.65,57000.0,30.1014,30.1014,30.0591,30.0662,57000.0
2014-10-07 15:20:00,42.64,42.65,42.59,42.6,82800.0,30.0591,30.0662,30.0239,30.0309,82800.0
2014-10-07 15:25:00,42.6,42.64,42.6,42.64,48000.0,30.0309,30.0591,30.0309,30.0591,48000.0
2014-10-07 15:30:00,42.64,42.64,42.59,42.6,103100.0,30.0591,30.0591,30.0239,30.0309,103100.0
2014-10-07 15:35:00,42.61,42.61,42.55,42.55,103000.0,30.038,30.038,29.9957,29.9957,103000.0
2014-10-07 15:40:00,42.56,42.59,42.55,42.55,185100.0,30.0027,30.0239,29.9957,29.9957,185100.0
2014-10-07 15:45:00,42.55,42.59,42.55,42.58,151400.0,29.9957,30.0239,29.9957,30.0168,151400.0
2014-10-07 15:50:00,42.58,42.59,42.51,42.51,233000.0,30.0168,30.0239,29.9675,29.9675,233000.0
2014-10-07 15:55:00,42.52,42.52,42.47,42.49,590900.0,29.9745,29.9745,29.9393,29.9534,590900.0
2014-10-08 09:30:00,42.55,42.67,42.48,42.67,519500.0,29.9957,30.0803,29.9463,30.0803,519500.0
2014-10-08 09:35:00,42.66,42.87,42.66,42.85,265200.0,30.0732,30.2213,30.0732,30.2072,265200.0
2014-10-08 09:40:00,42.85,42.87,42.75,42.75,293300.0,30.2072,30.2213,30.1367,30.1367,293300.0
2014-10-08 09:45:00,42.76,42.81,42.7,42.71,459400.0,30.1437,30.179,30.1014,30.1085,459400.0
2014-10-08 09:50:00,42.71,42.73,42.66,42.7,137300.0,30.1085,30.1226,30.0732,30.1014,137300.0
2014-10-08 09:55:00,42.7,42.81,42.7,42.81,208400.0,30.1014,30.179,30.1014,30.179,208400.0
2014-10-08 10:00:00,42.8,42.83,42.75,42.76,199900.0,30.1719,30.1931,30.1367,30.1437,199900.0
2014-10-08 10:05:00,42.76,42.77,42.71,42.76,117500.0,30.1437,30.1508,30.1085,30.1437,117500.0
2014-10-08 10:10:00,42.76,42.9,42.76,42.87,114400.0,30.1437,30.2424,30.1437,30.2213,114400.0
2014-10-08 10:15:00,42.86,42.89,42.84,42.87,347000.0,30.2142,30.2354,30.2001,30.2213,347000.0
2014-10-08 10:20:00,42.87,42.87,42.81,42.83,257200.0,30.2213,30.2213,30.179,30.1931,257200.0
2014-10-08 10:25:00,42.83,42.9,42.82,42.86,93200.0,30.1931,30.2424,30.186,30.2142,93200.0
2014-10-08 10:30:00,42.87,42.91,42.85,42.86,75200.0,30.2213,30.2495,30.2072,30.2142,75200.0
2014-10-08 10:35:00,42.86,42.88,42.83,42.87,60900.0,30.2142,30.2283,30.1931,30.2213,60900.0
2014-10-08 10:40:00,42.87,42.89,42.8,42.81,369400.0,30.2213,30.2354,30.1719,30.179,369400.0
2014-10-08 10:45:00,42.81,42.81,42.77,42.8,99800.0,30.179,30.179,30.1508,30.1719,99800.0
2014-10-08 10:50:00,42.8,42.83,42.78,42.81,71600.0,30.1719,30.1931,30.1578,30.179,71600.0
2014-10-08 10:55:00,42.81,42.83,42.8,42.83,174500.0,30.179,30.1931,30.1719,30.1931,174500.0
2014-10-08 11:00:00,42.83,42.86,42.83,42.86,196900.0,30.1931,30.2142,30.1931,30.2142,196900.0
2014-10-08 11:05:00,42.86,42.88,42.85,42.86,163900.0,30.2142,30.2283,30.2072,30.2142,163900.0
2014-10-08 11:10:00,42.85,42.86,42.77,42.77,279700.0,30.2072,30.2142,30.1508,30.1508,279700.0
2014-10-08 11:15:00,42.76,42.77,42.72,42.75,219800.0,30.1437,30.1508,30.1155,30.1367,219800.0
2014-10-08 11:20:00,42.74,42.84,42.74,42.81,325000.0,30.1296,30.2001,30.1296,30.179,325000.0
2014-10-08 11:25:00,42.81,42.88,42.79,42.86,325500.0,30.179,30.2283,30.1649,30.2142,325500.0
2014-10-08 11:30:00,42.87,42.87,42.83,42.84,104500.0,30.2213,30.2213,30.1931,30.2001,104500.0
2014-10-08 11:35:00,42.84,42.86,42.82,42.86,209400.0,30.2001,30.2142,30.186,30.2142,209400.0
2014-10-08 11:40:00,42.86,42.91,42.86,42.91,339700.0,30.2142,30.2495,30.2142,30.2495,339700.0
2014-10-08 11:45:00,42.91,42.97,42.91,42.97,134300.0,30.2495,30.2917,30.2495,30.2917,134300.0
2014-10-08 11:50:00,42.97,43.05,42.97,43.03,626300.0,30.2917,30.3481,30.2917,30.334,626300.0
2014-10-08 11:55:00,43.04,43.05,43.0,43.03,305400.0,30.3411,30.3481,30.3129,30.334,305400.0
2014-10-08 12:00:00,43.04,43.06,43.01,43.02,95900.0,30.3411,30.3552,30.3199,30.327,95900.0
2014-10-08 12:05:00,43.02,43.09,43.02,43.09,584100.0,30.327,30.3763,30.327,30.3763,584100.0
2014-10-08 12:10:00,43.09,43.11,43.08,43.1,123300.0,30.3763,30.3904,30.3693,30.3834,123300.0
2014-10-08 12:15:00,43.09,43.11,43.06,43.08,321800.0,30.3763,30.3904,30.3552,30.3693,321800.0
2014-10-08 12:20:00,43.09,43.09,43.06,43.06,144100.0,30.3763,30.3763,30.3552,30.3552,144100.0
2014-10-08 12:25:00,43.06,43.09,43.02,43.04,113000.0,30.3552,30.3763,30.327,30.3411,113000.0
2014-10-08 12:30:00,43.02,43.02,42.92,42.94,407800.0,30.327,30.327,30.2565,30.2706,407800.0
2014-10-08 12:35:00,42.94,42.96,42.91,42.94,261500.0,30.2706,30.2847,30.2495,30.2706,261500.0
2014-10-08 12:40:00,42.94,42.95,42.91,42.95,149900.0,30.2706,30.2776,30.2495,30.2776,149900.0
2014-10-08 12:45:00,42.94,42.95,42.91,42.94,47400.0,30.2706,30.2776,30.2495,30.2706,47400.0
2014-10-08 12:50:00,42.93,42.94,42.91,42.91,94300.0,30.2635,30.2706,30.2495,30.2495,94300.0
2014-10-08 12:55:00,42.91,42.92,42.88,42.92,184800.0,30.2495,30.2565,30.2283,30.2565,184800.0
2014-10-08 13:00:00,42.93,42.97,42.91,42.97,152100.0,30.2635,30.2917,30.2495,30.2917,152100.0
2014-10-08 13:05:00,42.97,42.97,42.92,42.93,57600.0,30.2917,30.2917,30.2565,30.2635,57600.0
2014-10-08 13:10:00,42.93,42.94,42.92,42.94,21800.0,30.2635,30.2706,30.2565,30.2706,21800.0
2014-10-08 13:15:00,42.94,42.95,42.93,42.94,41700.0,30.2706,30.2776,30.2635,30.2706,41700.0
2014-10-08 13:20:00,42.94,42.95,42.92,42.95,23300.0,30.2706,30.2776,30.2565,30.2776,23300.0
2014-10-08 13:25:00,42.95,42.95,42.89,42.9,44000.0,30.2776,30.2776,30.2354,30.2424,44000.0
2014-10-08 13:30:00,42.89,42.9,42.84,42.87,53600.0,30.2354,30.2424,30.2001,30.2213,53600.0
2014-10-08 13:35:00,42.86,42.9,42.86,42.9,46500.0,30.2142,30.2424,30.2142,30.2424,46500.0
2014-10-08 13:40:00,42.9,42.92,42.88,42.92,84100.0,30.2424,30.2565,30.2283,30.2565,84100.0
2014-10-08 13:45:00,42.92,42.99,42.92,42.98,94700.0,30.2565,30.3058,30.2565,30.2988,94700.0
2014-10-08 13:50:00,42.98,43.01,42.98,42.99,51900.0,30.2988,30.3199,30.2988,30.3058,51900.0
2014-10-08 13:55:00,42.99,43.01,42.98,43.01,42100.0,30.3058,30.3199,30.2988,30.3199,42100.0
2014-10-08 14:00:00,43.01,43.13,43.01,43.09,516000.0,30.3199,30.4045,30.3199,30.3763,516000.0
2014-10-08 14:05:00,43.09,43.23,43.09,43.22,199300.0,30.3763,30.475,30.3763,30.468,199300.0
2014-10-08 14:10:00,43.22,43.26,43.2,43.21,399200.0,30.468,30.4962,30.4539,30.4609,399200.0
2014-10-08 14:15:00,43.21,43.23,43.16,43.23,91900.0,30.4609,30.475,30.4257,30.475,91900.0
2014-10-08 14:20:00,43.23,43.28,43.23,43.25,198100.0,30.475,30.5103,30.475,30.4891,198100.0
2014-10-08 14:25:00,43.26,43.27,43.21,43.23,63500.0,30.4962,30.5032,30.4609,30.475,63500.0
2014-10-08 14:30:00,43.24,43.28,43.22,43.27,313700.0,30.4821,30.5103,30.468,30.5032,313700.0
2014-10-08 14:35:00,43.28,43.34,43.27,43.31,210200.0,30.5103,30.5526,30.5032,30.5314,210200.0
2014-10-08 14:40:00,43.32,43.34,43.29,43.29,114300.0,30.5385,30.5526,30.5173,30.5173,114300.0
2014-10-08 14:45:00,43.29,43.29,43.24,43.24,145200.0,30.5173,30.5173,30.4821,30.4821,145200.0
2014-10-08 14:50:00,43.24,43.24,43.18,43.19,118000.0,30.4821,30.4821,30.4398,30.4468,118000.0
2014-10-08 14:55:00,43.2,43.21,43.18,43.21,135700.0,30.4539,30.4609,30.4398,30.4609,135700.0
2014-10-08 15:00:00,43.22,43.25,43.21,43.23,150000.0,30.468,30.4891,30.4609,30.475,150000.0
2014-10-08 15:05:00,43.23,43.26,43.22,43.22,84500.0,30.475,30.4962,30.468,30.468,84500.0
2014-10-08 15:10:00,43.23,43.25,43.22,43.23,257500.0,30.475,30.4891,30.468,30.475,257500.0
2014-10-08 15:15:00,43.23,43.25,43.23,43.23,182600.0,30.475,30.4891,30.475,30.475,182600.0
2014-10-08 15:20:00,43.23,43.29,43.22,43.28,77600.0,30.475,30.5173,30.468,30.5103,77600.0
2014-10-08 15:25:00,43.27,43.35,43.27,43.34,158400.0,30.5032,30.5596,30.5032,30.5526,158400.0
2014-10-08 15:30:00,43.34,43.37,43.33,43.37,267500.0,30.5526,30.5737,30.5455,30.5737,267500.0
2014-10-08 15:35:00,43.37,43.41,43.36,43.41,507200.0,30.5737,30.6019,30.5667,30.6019,507200.0
2014-10-08 15:40:00,43.41,43.49,43.4,43.44,564200.0,30.6019,30.6583,30.5949,30.6231,564200.0
2014-10-08 15:45:00,43.45,43.47,43.42,43.47,273500.0,30.6301,30.6442,30.609,30.6442,273500.0
2014-10-08 15:50:00,43.47,43.47,43.43,43.44,307200.0,30.6442,30.6442,30.616,30.6231,307200.0
2014-10-08 15:55:00,43.43,43.45,43.43,43.43,573800.0,30.616,30.6301,30.616,30.616,573800.0
2014-10-09 09:30:00,43.48,43.48,43.38,43.46,189500.0,30.6513,30.6513,30.5808,30.6372,189500.0
2014-10-09 09:35:00,43.46,43.63,43.43,43.61,413000.0,30.6372,30.757,30.616,30.7429,413000.0
2014-10-09 09:40:00,43.61,43.61,43.45,43.5,279500.0,30.7429,30.7429,30.6301,30.6654,279500.0
2014-10-09 09:45:00,43.51,43.61,43.5,43.6,161900.0,30.6724,30.7429,30.6654,30.7359,161900.0
2014-10-09 09:50:00,43.6,43.64,43.58,43.62,282800.0,30.7359,30.7641,30.7218,30.75,282800.0
2014-10-09 09:55:00,43.62,43.62,43.53,43.56,365500.0,30.75,30.75,30.6865,30.7077,365500.0
2014-10-09 10:00:00,43.56,43.58,43.54,43.54,55800.0,30.7077,30.7218,30.6936,30.6936,55800.0
2014-10-09 10:05:00,43.53,43.56,43.5,43.56,72500.0,30.6865,30.7077,30.6654,30.7077,72500.0
2014-10-09 10:10:00,43.57,43.61,43.54,43.6,168600.0,30.7147,30.7429,30.6936,30.7359,168600.0
2014-10-09 10:15:00,43.6,43.67,43.6,43.64,82900.0,30.7359,30.7852,30.7359,30.7641,82900.0
2014-10-09 10:20:00,43.65,43.66,43.58,43.61,80600.0,30.7711,30.7782,30.7218,30.7429,80600.0
2014-10-09 10:25:00,43.6,43.62,43.58,43.59,52600.0,30.7359,30.75,30.7218,30.7288,52600.0
2014-10-09 10:30:00,43.58,43.58,43.5,43.51,118600.0,30.7218,30.7218,30.6654,30.6724,118600.0
2014-10-09 10:35:00,43.51,43.51,43.44,43.44,102700.0,30.6724,30.6724,30.6231,30.6231,102700.0
2014-10-09 10:40:00,43.45,43.45,43.39,43.4,99000.0,30.6301,30.6301,30.5878,30.5949,99000.0
2014-10-09 10:45:00,43.39,43.4,43.26,43.34,457300.0,30.5878,30.5949,30.4962,30.5526,457300.0
2014-10-09 10:50:00,43.34,43.36,43.3,43.34,67900.0,30.5526,30.5667,30.5244,30.5526,67900.0
2014-10-09 10:55:00,43.34,43.41,43.34,43.4,105400.0,30.5526,30.6019,30.5526,30.5949,105400.0
2014-10-09 11:00:00,43.4,43.41,43.35,43.36,75700.0,30.5949,30.6019,30.5596,30.5667,75700.0
2014-10-09 11:05:00,43.37,43.39,43.34,43.38,76100.0,30.5737,30.5878,30.5526,30.5808,76100.0
2014-10-09 11:10:00,43.38,43.39,43.35,43.37,85400.0,30.5808,30.5878,30.5596,30.5737,85400.0
2014-10-09 11:15:00,43.38,43.38,43.33,43.34,234600.0,30.5808,30.5808,30.5455,30.5526,234600.0
2014-10-09 11:20:00,43.33,43.33,43.18,43.23,420000.0,30.5455,30.5455,30.4398,30.475,420000.0
2014-10-09 11:25:00,43.23,43.28,43.21,43.24,117300.0,30.475,30.5103,30.4609,30.4821,117300.0
2014-10-09 11:30:00,43.25,43.26,43.21,43.22,86800.0,30.4891,30.4962,30.4609,30.468,86800.0
2014-10-09 11:35:00,43.21,43.22,43.16,43.16,109200.0,30.4609,30.468,30.4257,30.4257,109200.0
2014-10-09 11:40:00,43.17,43.18,43.13,43.16,141700.0,30.4327,30.4398,30.4045,30.4257,141700.0
2014-10-09 11:45:00,43.17,43.2,43.15,43.18,144400.0,30.4327,30.4539,30.4186,30.4398,144400.0
2014-10-09 11:50:00,43.17,43.18,43.07,43.09,363800.0,30.4327,30.4398,30.3622,30.3763,363800.0
2014-10-09 11:55:00,43.09,43.1,43.05,43.1,357300.0,30.3763,30.3834,30.3481,30.3834,357300.0
2014-10-09 12:00:00,43.09,43.11,43.07,43.11,267000.0,30.3763,30.3904,30.3622,30.3904,267000.0
2014-10-09 12:05:00,43.1,43.11,42.98,42.99,118400.0,30.3834,30.3904,30.2988,30.3058,118400.0
2014-10-09 12:10:00,43.0,43.01,42.98,42.99,111100.0,30.3129,30.3199,30.2988,30.3058,111100.0
2014-10-09 12:15:00,43.0,43.07,43.0,43.05,152700.0,30.3129,30.3622,30.3129,30.3481,152700.0
2014-10-09 12:20:00,43.05,43.08,42.99,43.01,371300.0,30.3481,30.3693,30.3058,30.3199,371300.0
2014-10-09 12:25:00,43.01,43.01,42.93,42.97,123800.0,30.3199,30.3199,30.2635,30.2917,123800.0
2014-10-09 12:30:00,42.96,42.99,42.93,42.99,136900.0,30.2847,30.3058,30.2635,30.3058,136900.0
2014-10-09 12:35:00,43.0,43.01,42.97,42.98,57500.0,30.3129,30.3199,30.2917,30.2988,57500.0
2014-10-09 12:40:00,42.97,43.01,42.95,43.01,86400.0,30.2917,30.3199,30.2776,30.3199,86400.0
2014-10-09 12:45:00,43.02,43.09,43.01,43.08,111300.0,30.327,30.3763,30.3199,30.3693,111300.0
2014-10-09 12:50:00,43.07,43.07,43.04,43.04,152900.0,30.3622,30.3622,30.3411,30.3411,152900.0
2014-10-09 12:55:00,43.04,43.08,43.02,43.07,87400.0,30.3411,30.3693,30.327,30.3622,87400.0
2014-10-09 13:00:00,43.07,43.07,43.02,43.02,82600.0,30.3622,30.3622,30.327,30.327,82600.0
2014-10-09 13:05:00,43.03,43.04,42.98,42.99,73700.0,30.334,30.3411,30.2988,30.3058,73700.0
2014-10-09 13:10:00,42.99,42.99,42.92,42.94,199200.0,30.3058,30.3058,30.2565,30.2706,199200.0
2014-10-09 13:15:00,42.94,42.96,42.92,42.95,62700.0,30.2706,30.2847,30.2565,30.2776,62700.0
2014-10-09 13:20:00,42.95,43.03,42.95,43.0,142500.0,30.2776,30.334,30.2776,30.3129,142500.0
2014-10-09 13:25:00,43.0,43.0,42.97,42.97,41200.0,30.3129,30.3129,30.2917,30.2917,41200.0
2014-10-09 13:30:00,42.97,43.01,42.96,43.01,142900.0,30.2917,30.3199,30.2847,30.3199,142900.0
2014-10-09 13:35:00,43.01,43.1,43.01,43.1,318000.0,30.3199,30.3834,30.3199,30.3834,318000.0
2014-10-09 13:40:00,43.1,43.11,43.05,43.06,59300.0,30.3834,30.3904,30.3481,30.3552,59300.0
2014-10-09 13:45:00,43.06,43.07,43.03,43.05,112200.0,30.3552,30.3622,30.334,30.3481,112200.0
2014-10-09 13:50:00,43.04,43.06,42.98,43.02,114200.0,30.3411,30.3552,30.2988,30.327,114200.0
2014-10-09 13:55:00,43.02,43.07,43.01,43.05,69300.0,30.327,30.3622,30.3199,30.3481,69300.0
2014-10-09 14:00:00,43.04,43.04,42.98,42.98,74600.0,30.3411,30.3411,30.2988,30.2988,74600.0
2014-10-09 14:05:00,42.99,42.99,42.94,42.95,66700.0,30.3058,30.3058,30.2706,30.2776,66700.0
2014-10-09 14:10:00,42.95,42.97,42.93,42.93,94400.0,30.2776,30.2917,30.2635,30.2635,94400.0
2014-10-09 14:15:00,42.93,42.96,42.91,42.94,110600.0,30.2635,30.2847,30.2495,30.2706,110600.0
2014-10-09 14:20:00,42.94,42.94,42.91,42.92,52800.0,30.2706,30.2706,30.2495,30.2565,52800.0
2014-10-09 14:25:00,42.93,42.97,42.92,42.92,90200.0,30.2635,30.2917,30.2565,30.2565,90200.0
2014-10-09 14:30:00,42.92,42.92,42.88,42.9,112700.0,30.2565,30.2565,30.2283,30.2424,112700.0
2014-10-09 14:35:00,42.9,42.96,42.9,42.93,51800.0,30.2424,30.2847,30.2424,30.2635,51800.0
2014-10-09 14:40:00,42.94,42.94,42.89,42.9,130400.0,30.2706,30.2706,30.2354,30.2424,130400.0
2014-10-09 14:45:00,42.89,42.9,42.84,42.86,154500.0,30.2354,30.2424,30.2001,30.2142,154500.0
2014-10-09 14:50:00,42.85,42.89,42.84,42.84,125600.0,30.2072,30.2354,30.2001,30.2001,125600.0
2014-10-09 14:55:00,42.85,42.85,42.78,42.8,179500.0,30.2072,30.2072,30.1578,30.1719,179500.0
2014-10-09 15:00:00,42.8,42.84,42.79,42.84,147500.0,30.1719,30.2001,30.1649,30.2001,147500.0
2014-10-09 15:05:00,42.85,42.85,42.78,42.78,300900.0,30.2072,30.2072,30.1578,30.1578,300900.0
2014-10-09 15:10:00,42.79,42.87,42.77,42.84,241400.0,30.1649,30.2213,30.1508,30.2001,241400.0
2014-10-09 15:15:00,42.84,42.89,42.81,42.86,300300.0,30.2001,30.2354,30.179,30.2142,300300.0
2014-10-09 15:20:00,42.86,42.86,42.81,42.81,232000.0,30.2142,30.2142,30.179,30.179,232000.0
2014-10-09 15:25:00,42.8,42.82,42.77,42.78,124400.0,30.1719,30.186,30.1508,30.1578,124400.0
2014-10-09 15:30:00,42.78,42.87,42.78,42.86,239600.0,30.1578,30.2213,30.1578,30.2142,239600.0
2014-10-09 15:35:00,42.87,42.89,42.82,42.83,174700.0,30.2213,30.2354,30.186,30.1931,174700.0
2014-10-09 15:40:00,42.83,42.83,42.75,42.77,372500.0,30.1931,30.1931,30.1367,30.1508,372500.0
2014-10-09 15:45:00,42.76,42.77,42.71,42.72,237500.0,30.1437,30.1508,30.1085,30.1155,237500.0
2014-10-09 15:50:00,42.72,42.76,42.7,42.75,383300.0,30.1155,30.1437,30.1014,30.1367,383300.0
2014-10-09 15:55:00,42.75,42.79,42.72,42.72,1311000.0,30.1367,30.1649,30.1155,30.1155,1311000.0
2014-10-10 09:30:00,42.83,43.33,42.83,43.33,518800.0,30.1931,30.5455,30.1931,30.5455,518800.0
2014-10-10 09:35:00,43.32,43.34,43.1,43.2,527700.0,30.5385,30.5526,30.3834,30.4539,527700.0
2014-10-10 09:40:00,43.2,43.21,43.11,43.2,244300.0,30.4539,30.4609,30.3904,30.4539,244300.0
2014-10-10 09:45:00,43.19,43.22,43.16,43.2,151900.0,30.4468,30.468,30.4257,30.4539,151900.0
2014-10-10 09:50:00,43.21,43.25,43.19,43.23,253500.0,30.4609,30.4891,30.4468,30.475,253500.0
2014-10-10 09:55:00,43.23,43.29,43.22,43.28,123100.0,30.475,30.5173,30.468,30.5103,123100.0
2014-10-10 10:00:00,43.28,43.29,43.21,43.22,183500.0,30.5103,30.5173,30.4609,30.468,183500.0
2014-10-10 10:05:00,43.21,43.25,43.17,43.18,112300.0,30.4609,30.4891,30.4327,30.4398,112300.0
2014-10-10 10:10:00,43.18,43.21,43.11,43.13,179300.0,30.4398,30.4609,30.3904,30.4045,179300.0
2014-10-10 10:15:00,43.12,43.21,43.07,43.2,176500.0,30.3975,30.4609,30.3622,30.4539,176500.0
2014-10-10 10:20:00,43.19,43.26,43.19,43.26,528300.0,30.4468,30.4962,30.4468,30.4962,528300.0
2014-10-10 10:25:00,43.25,43.27,43.21,43.25,598100.0,30.4891,30.5032,30.4609,30.4891,598100.0
2014-10-10 10:30:00,43.25,43.25,43.03,43.05,529900.0,30.4891,30.4891,30.334,30.3481,529900.0
2014-10-10 10:35:00,43.04,43.04,42.88,42.89,261600.0,30.3411,30.3411,30.2283,30.2354,261600.0
2014-10-10 10:40:00,42.9,42.97,42.89,42.97,114700.0,30.2424,30.2917,30.2354,30.2917,114700.0
2014-10-10 10:45:00,42.96,42.97,42.91,42.93,365100.0,30.2847,30.2917,30.2495,30.2635,365100.0
2014-10-10 10:50:00,42.93,43.03,42.91,43.02,488600.0,30.2635,30.334,30.2495,30.327,488600.0
2014-10-10 10:55:00,43.02,43.14,43.02,43.1,384200.0,30.327,30.4116,30.327,30.3834,384200.0
2014-10-10 11:00:00,43.09,43.14,43.08,43.09,298300.0,30.3763,30.4116,30.3693,30.3763,298300.0
2014-10-10 11:05:00,43.09,43.12,43.04,43.09,210300.0,30.3763,30.3975,30.3411,30.3763,210300.0
2014-10-10 11:10:00,43.08,43.09,43.02,43.02,214000.0,30.3693,30.3763,30.327,30.327,214000.0
2014-10-10 11:15:00,43.01,43.02,42.96,42.97,243300.0,30.3199,30.327,30.2847,30.2917,243300.0
2014-10-10 11:20:00,42.96,42.99,42.9,42.94,312300.0,30.2847,30.3058,30.2424,30.2706,312300.0
2014-10-10 11:25:00,42.94,42.96,42.91,42.92,300300.0,30.2706,30.2847,30.2495,30.2565,300300.0
2014-10-10 11:30:00,42.92,42.93,42.86,42.88,344500.0,30.2565,30.2635,30.2142,30.2283,344500.0
2014-10-10 11:35:00,42.89,42.96,42.89,42.92,312100.0,30.2354,30.2847,30.2354,30.2565,312100.0
2014-10-10 11:40:00,42.92,42.95,42.89,42.91,136900.0,30.2565,30.2776,30.2354,30.2495,136900.0
2014-10-10 11:45:00,42.91,42.97,42.9,42.97,133100.0,30.2495,30.2917,30.2424,30.2917,133100.0
2014-10-10 11:50:00,42.97,43.02,42.97,43.01,229400.0,30.2917,30.327,30.2917,30.3199,229400.0
2014-10-10 11:55:00,43.01,43.04,42.99,43.04,211400.0,30.3199,30.3411,30.3058,30.3411,211400.0
2014-10-10 12:00:00,43.04,43.1,43.03,43.1,296300.0,30.3411,30.3834,30.334,30.3834,296300.0
2014-10-10 12:05:00,43.1,43.1,43.05,43.05,190700.0,30.3834,30.3834,30.3481,30.3481,190700.0
2014-10-10 12:10:00,43.05,43.09,43.05,43.08,132300.0,30.3481,30.3763,30.3481,30.3693,132300.0
2014-10-10 12:15:00,43.08,43.1,43.06,43.08,302100.0,30.3693,30.3834,30.3552,30.3693,302100.0
2014-10-10 12:20:00,43.08,43.16,43.06,43.15,209100.0,30.3693,30.4257,30.3552,30.4186,209100.0
2014-10-10 12:25:00,43.15,43.18,43.14,43.14,84000.0,30.4186,30.4398,30.4116,30.4116,84000.0
2014-10-10 12:30:00,43.15,43.28,43.15,43.28,219700.0,30.4186,30.5103,30.4186,30.5103,219700.0
2014-10-10 12:35:00,43.28,43.29,43.2,43.2,310600.0,30.5103,30.5173,30.4539,30.4539,310600.0
2014-10-10 12:40:00,43.2,43.24,43.2,43.21,62400.0,30.4539,30.4821,30.4539,30.4609,62400.0
2014-10-10 12:45:00,43.21,43.23,43.2,43.23,97300.0,30.4609,30.475,30.4539,30.475,97300.0
2014-10-10 12:50:00,43.23,43.25,43.18,43.19,154200.0,30.475,30.4891,30.4398,30.4468,154200.0
2014-10-10 12:55:00,43.19,43.19,43.16,43.18,238600.0,30.4468,30.4468,30.4257,30.4398,238600.0
2014-10-10 13:00:00,43.18,43.19,43.15,43.15,95900.0,30.4398,30.4468,30.4186,30.4186,95900.0
2014-10-10 13:05:00,43.15,43.22,43.15,43.21,101700.0,30.4186,30.468,30.4186,30.4609,101700.0
2014-10-10 13:10:00,43.21,43.26,43.2,43.26,105300.0,30.4609,30.4962,30.4539,30.4962,105300.0
2014-10-10 13:15:00,43.25,43.26,43.23,43.25,79400.0,30.4891,30.4962,30.475,30.4891,79400.0
2014-10-10 13:20:00,43.25,43.25,43.18,43.2,86400.0,30.4891,30.4891,30.4398,30.4539,86400.0
2014-10-10 13:25:00,43.21,43.22,43.18,43.2,84200.0,30.4609,30.468,30.4398,30.4539,84200.0
2014-10-10 13:30:00,43.2,43.22,43.17,43.17,94500.0,30.4539,30.468,30.4327,30.4327,94500.0
2014-10-10 13:35:00,43.18,43.22,43.17,43.19,120100.0,30.4398,30.468,30.4327,30.4468,120100.0
2014-10-10 13:40:00,43.2,43.23,43.19,43.23,57700.0,30.4539,30.475,30.4468,30.475,57700.0
2014-10-10 13:45:00,43.23,43.23,43.19,43.2,114200.0,30.475,30.475,30.4468,30.4539,114200.0
2014-10-10 13:50:00,43.2,43.23,43.19,43.23,130000.0,30.4539,30.475,30.4468,30.475,130000.0
2014-10-10 13:55:00,43.23,43.26,43.23,43.25,185700.0,30.475,30.4962,30.475,30.4891,185700.0
2014-10-10 14:00:00,43.25,43.3,43.25,43.3,84300.0,30.4891,30.5244,30.4891,30.5244,84300.0
2014-10-10 14:05:00,43.29,43.3,43.27,43.27,90000.0,30.5173,30.5244,30.5032,30.5032,90000.0
2014-10-10 14:10:00,43.27,43.28,43.25,43.26,107100.0,30.5032,30.5103,30.4891,30.4962,107100.0
2014-10-10 14:15:00,43.26,43.27,43.24,43.25,124600.0,30.4962,30.5032,30.4821,30.4891,124600.0
2014-10-10 14:20:00,43.25,43.26,43.24,43.25,75800.0,30.4891,30.4962,30.4821,30.4891,75800.0
2014-10-10 14:25:00,43.25,43.25,43.21,43.22,90800.0,30.4891,30.4891,30.4609,30.468,90800.0
2014-10-10 14:30:00,43.21,43.22,43.19,43.19,191300.0,30.4609,30.468,30.4468,30.4468,191300.0
2014-10-10 14:35:00,43.19,43.2,43.16,43.16,152500.0,30.4468,30.4539,30.4257,30.4257,152500.0
2014-10-10 14:40:00,43.16,43.16,43.11,43.12,64900.0,30.4257,30.4257,30.3904,30.3975,64900.0
2014-10-10 14:45:00,43.12,43.16,43.11,43.14,140300.0,30.3975,30.4257,30.3904,30.4116,140300.0
2014-10-10 14:50:00,43.14,43.17,43.13,43.17,49700.0,30.4116,30.4327,30.4045,30.4327,49700.0
2014-10-10 14:55:00,43.16,43.16,43.13,43.14,56100.0,30.4257,30.4257,30.4045,30.4116,56100.0
2014-10-10 15:00:00,43.14,43.16,43.12,43.12,78600.0,30.4116,30.4257,30.3975,30.3975,78600.0
2014-10-10 15:05:00,43.13,43.13,43.1,43.11,81600.0,30.4045,30.4045,30.3834,30.3904,81600.0
2014-10-10 15:10:00,43.11,43.16,43.11,43.11,81800.0,30.3904,30.4257,30.3904,30.3904,81800.0
2014-10-10 15:15:00,43.11,43.12,43.05,43.08,66800.0,30.3904,30.3975,30.3481,30.3693,66800.0
2014-10-10 15:20:00,43.08,43.09,43.06,43.09,316900.0,30.3693,30.3763,30.3552,30.3763,316900.0
2014-10-10 15:25:00,43.09,43.09,43.04,43.08,195500.0,30.3763,30.3763,30.3411,30.3693,195500.0
2014-10-10 15:30:00,43.08,43.09,43.02,43.04,275100.0,30.3693,30.3763,30.327,30.3411,275100.0
2014-10-10 15:35:00,43.03,43.07,43.02,43.05,107600.0,30.334,30.3622,30.327,30.3481,107600.0
2014-10-10 15:40:00,43.05,43.06,43.03,43.03,85800.0,30.3481,30.3552,30.334,30.334,85800.0
2014-10-10 15:45:00,43.04,43.04,42.94,42.95,333900.0,30.3411,30.3411,30.2706,30.2776,333900.0
2014-10-10 15:50:00,42.95,42.98,42.94,42.94,598800.0,30.2776,30.2988,30.2706,30.2706,598800.0
2014-10-10 15:55:00,42.94,42.96,42.92,42.93,472900.0,30.2706,30.2847,30.2565,30.2635,472900.0
2014-10-13 09:30:00,43.02,43.05,42.93,43.02,254800.0,30.327,30.3481,30.2635,30.327,254800.0
2014-10-13 09:35:00,43.03,43.18,43.03,43.17,403300.0,30.334,30.4398,30.334,30.4327,403300.0
2014-10-13 09:40:00,43.17,43.29,43.17,43.27,272200.0,30.4327,30.5173,30.4327,30.5032,272200.0
2014-10-13 09:45:00,43.27,43.3,43.23,43.27,107000.0,30.5032,30.5244,30.475,30.5032,107000.0
2014-10-13 09:50:00,43.27,43.35,43.21,43.28,332500.0,30.5032,30.5596,30.4609,30.5103,332500.0
2014-10-13 09:55:00,43.28,43.28,43.18,43.23,427500.0,30.5103,30.5103,30.4398,30.475,427500.0
2014-10-13 10:00:00,43.23,43.26,43.2,43.25,144400.0,30.475,30.4962,30.4539,30.4891,144400.0
2014-10-13 10:05:00,43.26,43.29,43.19,43.19,183100.0,30.4962,30.5173,30.4468,30.4468,183100.0
2014-10-13 10:10:00,43.18,43.26,43.15,43.26,199100.0,30.4398,30.4962,30.4186,30.4962,199100.0
2014-10-13 10:15:00,43.27,43.29,43.21,43.22,327200.0,30.5032,30.5173,30.4609,30.468,327200.0
2014-10-13 10:20:00,43.22,43.27,43.21,43.27,250000.0,30.468,30.5032,30.4609,30.5032,250000.0
2014-10-13 10:25:00,43.26,43.26,43.18,43.19,351500.0,30.4962,30.4962,30.4398,30.4468,351500.0
2014-10-13 10:30:00,43.19,43.31,43.18,43.3,364500.0,30.4468,30.5314,30.4398,30.5244,364500.0
2014-10-13 10:35:00,43.3,43.32,43.28,43.3,169400.0,30.5244,30.5385,30.5103,30.5244,169400.0
2014-10-13 10:40:00,43.3,43.32,43.18,43.18,155700.0,30.5244,30.5385,30.4398,30.4398,155700.0
2014-10-13 10:45:00,43.18,43.22,43.15,43.19,93200.0,30.4398,30.468,30.4186,30.4468,93200.0
2014-10-13 10:50:00,43.18,43.18,43.08,43.17,185900.0,30.4398,30.4398,30.3693,30.4327,185900.0
2014-10-13 10:55:00,43.16,43.17,43.12,43.14,223900.0,30.4257,30.4327,30.3975,30.4116,223900.0
2014-10-13 11:00:00,43.15,43.2,43.13,43.2,106700.0,30.4186,30.4539,30.4045,30.4539,106700.0
2014-10-13 11:05:00,43.2,43.23,43.2,43.22,120200.0,30.4539,30.475,30.4539,30.468,120200.0
2014-10-13 11:10:00,43.22,43.27,43.18,43.25,185400.0,30.468,30.5032,30.4398,30.4891,185400.0
2014-10-13 11:15:00,43.26,43.31,43.22,43.27,159000.0,30.4962,30.5314,30.468,30.5032,159000.0
2014-10-13 11:20:00,43.27,43.3,43.25,43.3,131000.0,30.5032,30.5244,30.4891,30.5244,131000.0
2014-10-13 11:25:00,43.29,43.3,43.18,43.18,84100.0,30.5173,30.5244,30.4398,30.4398,84100.0
2014-10-13 11:30:00,43.19,43.26,43.18,43.22,862100.0,30.4468,30.4962,30.4398,30.468,862100.0
2014-10-13 11:35:00,43.22,43.22,43.07,43.11,271500.0,30.468,30.468,30.3622,30.3904,271500.0
2014-10-13 11:40:00,43.12,43.13,43.04,43.05,82000.0,30.3975,30.4045,30.3411,30.3481,82000.0
2014-10-13 11:45:00,43.05,43.16,43.05,43.14,83400.0,30.3481,30.4257,30.3481,30.4116,83400.0
2014-10-13 11:50:00,43.15,43.17,43.12,43.17,80900.0,30.4186,30.4327,30.3975,30.4327,80900.0
2014-10-13 11:55:00,43.17,43.19,43.14,43.16,44900.0,30.4327,30.4468,30.4116,30.4257,44900.0
2014-10-13 12:00:00,43.16,43.19,43.15,43.18,245100.0,30.4257,30.4468,30.4186,30.4398,245100.0
2014-10-13 12:05:00,43.17,43.18,43.16,43.16,64700.0,30.4327,30.4398,30.4257,30.4257,64700.0
2014-10-13 12:10:00,43.16,43.17,43.11,43.13,79200.0,30.4257,30.4327,30.3904,30.4045,79200.0
2014-10-13 12:15:00,43.13,43.2,43.13,43.2,60900.0,30.4045,30.4539,30.4045,30.4539,60900.0
2014-10-13 12:20:00,43.2,43.22,43.19,43.21,54500.0,30.4539,30.468,30.4468,30.4609,54500.0
2014-10-13 12:25:00,43.22,43.27,43.21,43.27,95500.0,30.468,30.5032,30.4609,30.5032,95500.0
2014-10-13 12:30:00,43.27,43.3,43.26,43.29,88600.0,30.5032,30.5244,30.4962,30.5173,88600.0
2014-10-13 12:35:00,43.29,43.33,43.29,43.32,68100.0,30.5173,30.5455,30.5173,30.5385,68100.0
2014-10-13 12:40:00,43.32,43.35,43.28,43.32,179200.0,30.5385,30.5596,30.5103,30.5385,179200.0
2014-10-13 12:45:00,43.32,43.36,43.31,43.34,97600.0,30.5385,30.5667,30.5314,30.5526,97600.0
2014-10-13 12:50:00,43.34,43.34,43.29,43.3,59800.0,30.5526,30.5526,30.5173,30.5244,59800.0
2014-10-13 12:55:00,43.3,43.31,43.26,43.29,39500.0,30.5244,30.5314,30.4962,30.5173,39500.0
2014-10-13 13:00:00,43.28,43.29,43.27,43.28,99400.0,30.5103,30.5173,30.5032,30.5103,99400.0
2014-10-13 13:05:00,43.28,43.3,43.26,43.3,137200.0,30.5103,30.5244,30.4962,30.5244,137200.0
2014-10-13 13:10:00,43.3,43.32,43.28,43.3,93400.0,30.5244,30.5385,30.5103,30.5244,93400.0
2014-10-13 13:15:00,43.3,43.3,43.23,43.27,514000.0,30.5244,30.5244,30.475,30.5032,514000.0
2014-10-13 13:20:00,43.27,43.33,43.27,43.31,272000.0,30.5032,30.5455,30.5032,30.5314,272000.0
2014-10-13 13:25:00,43.3,43.36,43.29,43.34,81000.0,30.5244,30.5667,30.5173,30.5526,81000.0
2014-10-13 13:30:00,43.34,43.34,43.29,43.29,29500.0,30.5526,30.5526,30.5173,30.5173,29500.0
2014-10-13 13:35:00,43.3,43.38,43.3,43.34,70800.0,30.5244,30.5808,30.5244,30.5526,70800.0
2014-10-13 13:40:00,43.34,43.36,43.33,43.35,44500.0,30.5526,30.5667,30.5455,30.5596,44500.0
2014-10-13 13:45:00,43.36,43.38,43.34,43.34,118800.0,30.5667,30.5808,30.5526,30.5526,118800.0
2014-10-13 13:50:00,43.34,43.36,43.32,43.34,305100.0,30.5526,30.5667,30.5385,30.5526,305100.0
2014-10-13 13:55:00,43.34,43.35,43.29,43.3,382100.0,30.5526,30.5596,30.5173,30.5244,382100.0
2014-10-13 14:00:00,43.31,43.32,43.26,43.26,67300.0,30.5314,30.5385,30.4962,30.4962,67300.0
2014-10-13 14:05:00,43.26,43.3,43.25,43.3,104400.0,30.4962,30.5244,30.4891,30.5244,104400.0
2014-10-13 14:10:00,43.31,43.34,43.31,43.32,134100.0,30.5314,30.5526,30.5314,30.5385,134100.0
2014-10-13 14:15:00,43.32,43.33,43.3,43.31,95400.0,30.5385,30.5455,30.5244,30.5314,95400.0
2014-10-13 14:20:00,43.31,43.34,43.29,43.34,81100.0,30.5314,30.5526,30.5173,30.5526,81100.0
2014-10-13 14:25:00,43.33,43.47,43.33,43.47,531900.0,30.5455,30.6442,30.5455,30.6442,531900.0
2014-10-13 14:30:00,43.47,43.48,43.44,43.45,181600.0,30.6442,30.6513,30.6231,30.6301,181600.0
2014-10-13 14:35:00,43.45,43.45,43.42,43.44,200800.0,30.6301,30.6301,30.609,30.6231,200800.0
2014-10-13 14:40:00,43.44,43.44,43.4,43.42,120100.0,30.6231,30.6231,30.5949,30.609,120100.0
2014-10-13 14:45:00,43.41,43.41,43.39,43.39,79500.0,30.6019,30.6019,30.5878,30.5878,79500.0
2014-10-13 14:50:00,43.39,43.4,43.37,43.37,60100.0,30.5878,30.5949,30.5737,30.5737,60100.0
2014-10-13 14:55:00,43.37,43.37,43.34,43.34,64600.0,30.5737,30.5737,30.5526,30.5526,64600.0
2014-10-13 15:00:00,43.34,43.35,43.33,43.34,72200.0,30.5526,30.5596,30.5455,30.5526,72200.0
2014-10-13 15:05:00,43.34,43.35,43.33,43.33,99400.0,30.5526,30.5596,30.5455,30.5455,99400.0
2014-10-13 15:10:00,43.34,43.37,43.32,43.37,168600.0,30.5526,30.5737,30.5385,30.5737,168600.0
2014-10-13 15:15:00,43.37,43.37,43.26,43.28,290400.0,30.5737,30.5737,30.4962,30.5103,290400.0
2014-10-13 15:20:00,43.29,43.31,43.19,43.23,243400.0,30.5173,30.5314,30.4468,30.475,243400.0
2014-10-13 15:25:00,43.23,43.26,43.22,43.23,145200.0,30.475,30.4962,30.468,30.475,145200.0
2014-10-13 15:30:00,43.23,43.23,43.0,43.11,492200.0,30.475,30.475,30.3129,30.3904,492200.0
2014-10-13 15:35:00,43.11,43.12,43.02,43.03,195200.0,30.3904,30.3975,30.327,30.334,195200.0
2014-10-13 15:40:00,43.03,43.11,42.96,42.97,585500.0,30.334,30.3904,30.2847,30.2917,585500.0
2014-10-13 15:45:00,42.98,43.0,42.91,42.97,582900.0,30.2988,30.3129,30.2495,30.2917,582900.0
2014-10-13 15:50:00,42.96,43.01,42.9,42.93,455200.0,30.2847,30.3199,30.2424,30.2635,455200.0
2014-10-13 15:55:00,42.93,42.93,42.87,42.9,1532800.0,30.2635,30.2635,30.2213,30.2424,1532800.0
2014-10-14 09:30:00,43.03,43.1,42.89,42.9,512200.0,30.334,30.3834,30.2354,30.2424,512200.0
2014-10-14 09:35:00,42.91,43.22,42.9,43.14,351500.0,30.2495,30.468,30.2424,30.4116,351500.0
2014-10-14 09:40:00,43.15,43.21,43.08,43.18,204900.0,30.4186,30.4609,30.3693,30.4398,204900.0
2014-10-14 09:45:00,43.19,43.21,43.09,43.1,228300.0,30.4468,30.4609,30.3763,30.3834,228300.0
2014-10-14 09:50:00,43.11,43.14,43.09,43.1,159600.0,30.3904,30.4116,30.3763,30.3834,159600.0
2014-10-14 09:55:00,43.1,43.3,43.09,43.29,530800.0,30.3834,30.5244,30.3763,30.5173,530800.0
2014-10-14 10:00:00,43.28,43.31,43.26,43.27,814700.0,30.5103,30.5314,30.4962,30.5032,814700.0
2014-10-14 10:05:00,43.26,43.4,43.25,43.32,583700.0,30.4962,30.5949,30.4891,30.5385,583700.0
2014-10-14 10:10:00,43.32,43.36,43.3,43.33,512800.0,30.5385,30.5667,30.5244,30.5455,512800.0
2014-10-14 10:15:00,43.34,43.36,43.26,43.29,386300.0,30.5526,30.5667,30.4962,30.5173,386300.0
2014-10-14 10:20:00,43.28,43.34,43.26,43.27,187100.0,30.5103,30.5526,30.4962,30.5032,187100.0
2014-10-14 10:25:00,43.26,43.28,43.21,43.25,277400.0,30.4962,30.5103,30.4609,30.4891,277400.0
2014-10-14 10:30:00,43.26,43.3,43.23,43.23,209800.0,30.4962,30.5244,30.475,30.475,209800.0
2014-10-14 10:35:00,43.24,43.27,43.22,43.22,360700.0,30.4821,30.5032,30.468,30.468,360700.0
2014-10-14 10:40:00,43.22,43.35,43.22,43.34,561400.0,30.468,30.5596,30.468,30.5526,561400.0
2014-10-14 10:45:00,43.34,43.36,43.29,43.36,375800.0,30.5526,30.5667,30.5173,30.5667,375800.0
2014-10-14 10:50:00,43.36,43.48,43.36,43.45,642500.0,30.5667,30.6513,30.5667,30.6301,642500.0
2014-10-14 10:55:00,43.45,43.52,43.43,43.52,822100.0,30.6301,30.6795,30.616,30.6795,822100.0
2014-10-14 11:00:00,43.53,43.59,43.53,43.55,449800.0,30.6865,30.7288,30.6865,30.7006,449800.0
2014-10-14 11:05:00,43.55,43.62,43.54,43.61,325100.0,30.7006,30.75,30.6936,30.7429,325100.0
2014-10-14 11:10:00,43.62,43.69,43.61,43.69,284900.0,30.75,30.7993,30.7429,30.7993,284900.0
2014-10-14 11:15:00,43.69,43.77,43.68,43.77,283600.0,30.7993,30.8557,30.7923,30.8557,283600.0
2014-10-14 11:20:00,43.76,43.79,43.68,43.7,596900.0,30.8487,30.8698,30.7923,30.8064,596900.0
2014-10-14 11:25:00,43.7,43.7,43.52,43.54,198800.0,30.8064,30.8064,30.6795,30.6936,198800.0
2014-10-14 11:30:00,43.54,43.55,43.39,43.43,239700.0,30.6936,30.7006,30.5878,30.616,239700.0
2014-10-14 11:35:00,43.43,43.51,43.39,43.39,486200.0,30.616,30.6724,30.5878,30.5878,486200.0
2014-10-14 11:40:00,43.41,43.51,43.38,43.5,389700.0,30.6019,30.6724,30.5808,30.6654,389700.0
2014-10-14 11:45:00,43.5,43.55,43.46,43.55,112600.0,30.6654,30.7006,30.6372,30.7006,112600.0
2014-10-14 11:50:00,43.55,43.64,43.54,43.63,108400.0,30.7006,30.7641,30.6936,30.757,108400.0
2014-10-14 11:55:00,43.63,43.64,43.56,43.59,614300.0,30.757,30.7641,30.7077,30.7288,614300.0
2014-10-14 12:00:00,43.59,43.69,43.59,43.67,321900.0,30.7288,30.7993,30.7288,30.7852,321900.0
2014-10-14 12:05:00,43.67,43.72,43.66,43.7,546400.0,30.7852,30.8205,30.7782,30.8064,546400.0
2014-10-14 12:10:00,43.7,43.71,43.65,43.67,185200.0,30.8064,30.8134,30.7711,30.7852,185200.0
2014-10-14 12:15:00,43.67,43.68,43.59,43.59,164100.0,30.7852,30.7923,30.7288,30.7288,164100.0
2014-10-14 12:20:00,43.6,43.6,43.54,43.59,108500.0,30.7359,30.7359,30.6936,30.7288,108500.0
2014-10-14 12:25:00,43.59,43.59,43.48,43.49,136700.0,30.7288,30.7288,30.6513,30.6583,136700.0
2014-10-14 12:30:00,43.48,43.51,43.44,43.45,101600.0,30.6513,30.6724,30.6231,30.6301,101600.0
2014-10-14 12:35:00,43.44,43.47,43.38,43.46,113000.0,30.6231,30.6442,30.5808,30.6372,113000.0
2014-10-14 12:40:00,43.46,43.55,43.46,43.53,119600.0,30.6372,30.7006,30.6372,30.6865,119600.0
2014-10-14 12:45:00,43.53,43.57,43.52,43.57,56100.0,30.6865,30.7147,30.6795,30.7147,56100.0
2014-10-14 12:50:00,43.57,43.57,43.48,43.48,46600.0,30.7147,30.7147,30.6513,30.6513,46600.0
2014-10-14 12:55:00,43.47,43.48,43.42,43.46,166700.0,30.6442,30.6513,30.609,30.6372,166700.0
2014-10-14 13:00:00,43.47,43.52,43.46,43.52,26400.0,30.6442,30.6795,30.6372,30.6795,26400.0
2014-10-14 13:05:00,43.52,43.57,43.48,43.48,76000.0,30.6795,30.7147,30.6513,30.6513,76000.0
2014-10-14 13:10:00,43.48,43.5,43.43,43.45,73100.0,30.6513,30.6654,30.616,30.6301,73100.0
2014-10-14 13:15:00,43.45,43.51,43.45,43.5,294000.0,30.6301,30.6724,30.6301,30.6654,294000.0
2014-10-14 13:20:00,43.5,43.51,43.43,43.43,171500.0,30.6654,30.6724,30.616,30.616,171500.0
2014-10-14 13:25:00,43.43,43.48,43.43,43.46,61800.0,30.616,30.6513,30.616,30.6372,61800.0
2014-10-14 13:30:00,43.45,43.46,43.39,43.41,113600.0,30.6301,30.6372,30.5878,30.6019,113600.0
2014-10-14 13:35:00,43.41,43.41,43.36,43.41,62300.0,30.6019,30.6019,30.5667,30.6019,62300.0
2014-10-14 13:40:00,43.41,43.43,43.38,43.38,63500.0,30.6019,30.616,30.5808,30.5808,63500.0
2014-10-14 13:45:00,43.38,43.4,43.33,43.39,72600.0,30.5808,30.5949,30.5455,30.5878,72600.0
2014-10-14 13:50:00,43.38,43.41,43.38,43.4,126200.0,30.5808,30.6019,30.5808,30.5949,126200.0
2014-10-14 13:55:00,43.4,43.43,43.37,43.43,214000.0,30.5949,30.616,30.5737,30.616,214000.0
2014-10-14 14:00:00,43.43,43.51,43.43,43.48,138300.0,30.616,30.6724,30.616,30.6513,138300.0
2014-10-14 14:05:00,43.48,43.49,43.39,43.4,98500.0,30.6513,30.6583,30.5878,30.5949,98500.0
2014-10-14 14:10:00,43.4,43.47,43.39,43.46,118400.0,30.5949,30.6442,30.5878,30.6372,118400.0
2014-10-14 14:15:00,43.46,43.47,43.4,43.41,84000.0,30.6372,30.6442,30.5949,30.6019,84000.0
2014-10-14 14:20:00,43.41,43.43,43.33,43.34,131500.0,30.6019,30.616,30.5455,30.5526,131500.0
2014-10-14 14:25:00,43.33,43.37,43.31,43.36,171700.0,30.5455,30.5737,30.5314,30.5667,171700.0
2014-10-14 14:30:00,43.36,43.42,43.32,43.33,115000.0,30.5667,30.609,30.5385,30.5455,115000.0
2014-10-14 14:35:00,43.33,43.47,43.29,43.45,265100.0,30.5455,30.6442,30.5173,30.6301,265100.0
2014-10-14 14:40:00,43.44,43.49,43.42,43.46,92900.0,30.6231,30.6583,30.609,30.6372,92900.0
2014-10-14 14:45:00,43.47,43.54,43.47,43.53,122500.0,30.6442,30.6936,30.6442,30.6865,122500.0
2014-10-14 14:50:00,43.54,43.55,43.35,43.37,201700.0,30.6936,30.7006,30.5596,30.5737,201700.0
2014-10-14 14:55:00,43.37,43.41,43.35,43.38,128800.0,30.5737,30.6019,30.5596,30.5808,128800.0
2014-10-14 15:00:00,43.38,43.44,43.33,43.36,166500.0,30.5808,30.6231,30.5455,30.5667,166500.0
2014-10-14 15:05:00,43.36,43.37,43.28,43.34,170800.0,30.5667,30.5737,30.5103,30.5526,170800.0
2014-10-14 15:10:00,43.34,43.39,43.27,43.28,179400.0,30.5526,30.5878,30.5032,30.5103,179400.0
2014-10-14 15:15:00,43.28,43.32,43.25,43.25,99300.0,30.5103,30.5385,30.4891,30.4891,99300.0
2014-10-14 15:20:00,43.25,43.25,43.08,43.14,265400.0,30.4891,30.4891,30.3693,30.4116,265400.0
2014-10-14 15:25:00,43.14,43.27,43.09,43.24,439800.0,30.4116,30.5032,30.3763,30.4821,439800.0
2014-10-14 15:30:00,43.24,43.25,43.15,43.23,189200.0,30.4821,30.4891,30.4186,30.475,189200.0
2014-10-14 15:35:00,43.22,43.37,43.21,43.37,351800.0,30.468,30.5737,30.4609,30.5737,351800.0
2014-10-14 15:40:00,43.36,43.43,43.36,43.37,476900.0,30.5667,30.616,30.5667,30.5737,476900.0
2014-10-14 15:45:00,43.36,43.39,43.27,43.31,493300.0,30.5667,30.5878,30.5032,30.5314,493300.0
2014-10-14 15:50:00,43.31,43.38,43.31,43.32,426200.0,30.5314,30.5808,30.5314,30.5385,426200.0
2014-10-14 15:55:00,43.31,43.32,43.27,43.3,732100.0,30.5314,30.5385,30.5032,30.5244,732100.0
2014-10-15 09:30:00,43.16,43.59,43.16,43.35,842900.0,30.4257,30.7288,30.4257,30.5596,842900.0
2014-10-15 09:35:00,43.35,43.41,43.08,43.16,557400.0,30.5596,30.6019,30.3693,30.4257,557400.0
2014-10-15 09:40:00,43.16,43.18,42.95,43.0,301700.0,30.4257,30.4398,30.2776,30.3129,301700.0
2014-10-15 09:45:00,43.01,43.02,42.89,42.92,738200.0,30.3199,30.327,30.2354,30.2565,738200.0
2014-10-15 09:50:00,42.92,43.23,42.92,43.19,313800.0,30.2565,30.475,30.2565,30.4468,313800.0
2014-10-15 09:55:00,43.2,43.21,43.01,43.01,193700.0,30.4539,30.4609,30.3199,30.3199,193700.0
2014-10-15 10:00:00,43.03,43.18,43.01,43.07,294900.0,30.334,30.4398,30.3199,30.3622,294900.0
2014-10-15 10:05:00,43.08,43.21,43.07,43.12,355900.0,30.3693,30.4609,30.3622,30.3975,355900.0
2014-10-15 10:10:00,43.11,43.27,43.1,43.17,364700.0,30.3904,30.5032,30.3834,30.4327,364700.0
2014-10-15 10:15:00,43.18,43.19,43.01,43.01,404700.0,30.4398,30.4468,30.3199,30.3199,404700.0
2014-10-15 10:20:00,43.01,43.03,42.92,43.02,414700.0,30.3199,30.334,30.2565,30.327,414700.0
2014-10-15 10:25:00,43.02,43.04,42.91,42.91,132200.0,30.327,30.3411,30.2495,30.2495,132200.0
2014-10-15 10:30:00,42.91,42.91,42.8,42.81,139400.0,30.2495,30.2495,30.1719,30.179,139400.0
2014-10-15 10:35:00,42.82,42.89,42.78,42.85,288000.0,30.186,30.2354,30.1578,30.2072,288000.0
2014-10-15 10:40:00,42.85,42.9,42.78,42.8,250300.0,30.2072,30.2424,30.1578,30.1719,250300.0
2014-10-15 10:45:00,42.79,42.79,42.65,42.72,321000.0,30.1649,30.1649,30.0662,30.1155,321000.0
2014-10-15 10:50:00,42.73,42.79,42.7,42.73,125900.0,30.1226,30.1649,30.1014,30.1226,125900.0
2014-10-15 10:55:00,42.72,42.8,42.61,42.76,292900.0,30.1155,30.1719,30.038,30.1437,292900.0
2014-10-15 11:00:00,42.77,42.88,42.74,42.85,167700.0,30.1508,30.2283,30.1296,30.2072,167700.0
2014-10-15 11:05:00,42.85,42.92,42.84,42.9,80100.0,30.2072,30.2565,30.2001,30.2424,80100.0
2014-10-15 11:10:00,42.89,42.9,42.78,42.82,249900.0,30.2354,30.2424,30.1578,30.186,249900.0
2014-10-15 11:15:00,42.82,42.87,42.77,42.8,205400.0,30.186,30.2213,30.1508,30.1719,205400.0
2014-10-15 11:20:00,42.82,42.82,42.73,42.76,155100.0,30.186,30.186,30.1226,30.1437,155100.0
2014-10-15 11:25:00,42.76,42.8,42.72,42.72,99500.0,30.1437,30.1719,30.1155,30.1155,99500.0
2014-10-15 11:30:00,42.73,42.8,42.64,42.69,186300.0,30.1226,30.1719,30.0591,30.0944,186300.0
2014-10-15 11:35:00,42.69,42.75,42.68,42.68,188700.0,30.0944,30.1367,30.0873,30.0873,188700.0
2014-10-15 11:40:00,42.68,42.68,42.58,42.59,216800.0,30.0873,30.0873,30.0168,30.0239,216800.0
2014-10-15 11:45:00,42.59,42.61,42.5,42.51,214300.0,30.0239,30.038,29.9604,29.9675,214300.0
2014-10-15 11:50:00,42.51,42.64,42.49,42.63,131900.0,29.9675,30.0591,29.9534,30.0521,131900.0
2014-10-15 11:55:00,42.63,42.65,42.56,42.6,188500.0,30.0521,30.0662,30.0027,30.0309,188500.0
2014-10-15 12:00:00,42.6,42.64,42.52,42.58,143900.0,30.0309,30.0591,29.9745,30.0168,143900.0
2014-10-15 12:05:00,42.58,42.63,42.54,42.59,106300.0,30.0168,30.0521,29.9886,30.0239,106300.0
2014-10-15 12:10:00,42.58,42.65,42.47,42.47,120500.0,30.0168,30.0662,29.9393,29.9393,120500.0
2014-10-15 12:15:00,42.48,42.51,42.38,42.44,170000.0,29.9463,29.9675,29.8758,29.9181,170000.0
2014-10-15 12:20:00,42.45,42.55,42.44,42.52,546700.0,29.9252,29.9957,29.9181,29.9745,546700.0
2014-10-15 12:25:00,42.51,42.53,42.46,42.48,405200.0,29.9675,29.9816,29.9322,29.9463,405200.0
2014-10-15 12:30:00,42.47,42.61,42.47,42.58,149500.0,29.9393,30.038,29.9393,30.0168,149500.0
2014-10-15 12:35:00,42.58,42.58,42.49,42.51,124600.0,30.0168,30.0168,29.9534,29.9675,124600.0
2014-10-15 12:40:00,42.51,42.54,42.42,42.43,98600.0,29.9675,29.9886,29.904,29.9111,98600.0
2014-10-15 12:45:00,42.43,42.48,42.41,42.43,284100.0,29.9111,29.9463,29.897,29.9111,284100.0
2014-10-15 12:50:00,42.42,42.42,42.27,42.37,369000.0,29.904,29.904,29.7983,29.8688,369000.0
2014-10-15 12:55:00,42.38,42.4,42.27,42.29,129400.0,29.8758,29.8899,29.7983,29.8124,129400.0
2014-10-15 13:00:00,42.29,42.36,42.28,42.35,147800.0,29.8124,29.8617,29.8053,29.8547,147800.0
2014-10-15 13:05:00,42.34,42.42,42.27,42.42,308500.0,29.8476,29.904,29.7983,29.904,308500.0
2014-10-15 13:10:00,42.42,42.43,42.21,42.23,105600.0,29.904,29.9111,29.756,29.7701,105600.0
2014-10-15 13:15:00,42.22,42.25,42.08,42.09,385800.0,29.763,29.7842,29.6643,29.6714,385800.0
2014-10-15 13:20:00,42.09,42.09,41.9,42.04,742700.0,29.6714,29.6714,29.5374,29.6361,742700.0
2014-10-15 13:25:00,42.04,42.07,41.95,42.04,742900.0,29.6361,29.6573,29.5727,29.6361,742900.0
2014-10-15 13:30:00,42.04,42.19,42.04,42.15,299000.0,29.6361,29.7419,29.6361,29.7137,299000.0
2014-10-15 13:35:00,42.16,42.16,42.02,42.13,121100.0,29.7207,29.7207,29.622,29.6996,121100.0
2014-10-15 13:40:00,42.13,42.18,42.09,42.15,225900.0,29.6996,29.7348,29.6714,29.7137,225900.0
2014-10-15 13:45:00,42.14,42.24,42.12,42.22,68500.0,29.7066,29.7771,29.6925,29.763,68500.0
2014-10-15 13:50:00,42.21,42.27,42.17,42.21,278500.0,29.756,29.7983,29.7278,29.756,278500.0
2014-10-15 13:55:00,42.21,42.21,42.1,42.11,199200.0,29.756,29.756,29.6784,29.6855,199200.0
2014-10-15 14:00:00,42.1,42.11,42.02,42.02,107500.0,29.6784,29.6855,29.622,29.622,107500.0
2014-10-15 14:05:00,42.01,42.09,41.97,42.07,435600.0,29.615,29.6714,29.5868,29.6573,435600.0
2014-10-15 14:10:00,42.06,42.27,42.06,42.26,142400.0,29.6502,29.7983,29.6502,29.7912,142400.0
2014-10-15 14:15:00,42.26,42.37,42.26,42.32,286400.0,29.7912,29.8688,29.7912,29.8335,286400.0
2014-10-15 14:20:00,42.32,42.34,42.26,42.32,122900.0,29.8335,29.8476,29.7912,29.8335,122900.0
2014-10-15 14:25:00,42.32,42.32,42.16,42.23,291400.0,29.8335,29.8335,29.7207,29.7701,291400.0
2014-10-15 14:30:00,42.24,42.35,42.21,42.32,125800.0,29.7771,29.8547,29.756,29.8335,125800.0
2014-10-15 14:35:00,42.33,42.42,42.33,42.42,127800.0,29.8406,29.904,29.8406,29.904,127800.0
2014-10-15 14:40:00,42.43,42.45,42.32,42.32,136700.0,29.9111,29.9252,29.8335,29.8335,136700.0
2014-10-15 14:45:00,42.33,42.36,42.32,42.36,76400.0,29.8406,29.8617,29.8335,29.8617,76400.0
2014-10-15 14:50:00,42.36,42.45,42.35,42.4,203000.0,29.8617,29.9252,29.8547,29.8899,203000.0
2014-10-15 14:55:00,42.4,42.43,42.31,42.42,172700.0,29.8899,29.9111,29.8265,29.904,172700.0
2014-10-15 15:00:00,42.43,42.43,42.35,42.37,324400.0,29.9111,29.9111,29.8547,29.8688,324400.0
2014-10-15 15:05:00,42.37,42.51,42.33,42.51,357300.0,29.8688,29.9675,29.8406,29.9675,357300.0
2014-10-15 15:10:00,42.5,42.6,42.44,42.44,240300.0,29.9604,30.0309,29.9181,29.9181,240300.0
2014-10-15 15:15:00,42.45,42.45,42.26,42.33,411500.0,29.9252,29.9252,29.7912,29.8406,411500.0
2014-10-15 15:20:00,42.34,42.41,42.29,42.38,296400.0,29.8476,29.897,29.8124,29.8758,296400.0
2014-10-15 15:25:00,42.37,42.6,42.37,42.6,515700.0,29.8688,30.0309,29.8688,30.0309,515700.0
2014-10-15 15:30:00,42.59,42.67,42.54,42.6,245900.0,30.0239,30.0803,29.9886,30.0309,245900.0
2014-10-15 15:35:00,42.6,42.77,42.56,42.72,344300.0,30.0309,30.1508,30.0027,30.1155,344300.0
2014-10-15 15:40:00,42.73,42.83,42.68,42.76,439200.0,30.1226,30.1931,30.0873,30.1437,439200.0
2014-10-15 15:45:00,42.77,42.82,42.64,42.65,426300.0,30.1508,30.186,30.0591,30.0662,426300.0
2014-10-15 15:50:00,42.65,42.72,42.63,42.71,494100.0,30.0662,30.1155,30.0521,30.1085,494100.0
2014-10-15 15:55:00,42.71,42.73,42.69,42.72,703300.0,30.1085,30.1226,30.0944,30.1155,703300.0
2014-10-16 09:30:00,42.29,42.31,42.13,42.28,373700.0,29.8124,29.8265,29.6996,29.8053,373700.0
2014-10-16 09:35:00,42.27,42.45,42.21,42.45,592000.0,29.7983,29.9252,29.756,29.9252,592000.0
2014-10-16 09:40:00,42.45,42.45,42.23,42.24,619400.0,29.9252,29.9252,29.7701,29.7771,619400.0
2014-10-16 09:45:00,42.24,42.36,42.12,42.36,491400.0,29.7771,29.8617,29.6925,29.8617,491400.0
2014-10-16 09:50:00,42.38,42.47,42.36,42.37,790000.0,29.8758,29.9393,29.8617,29.8688,790000.0
2014-10-16 09:55:00,42.37,42.41,42.23,42.38,351700.0,29.8688,29.897,29.7701,29.8758,351700.0
2014-10-16 10:00:00,42.39,42.46,42.33,42.36,541000.0,29.8829,29.9322,29.8406,29.8617,541000.0
2014-10-16 10:05:00,42.36,42.38,42.24,42.29,387000.0,29.8617,29.8758,29.7771,29.8124,387000.0
2014-10-16 10:10:00,42.3,42.37,42.2,42.2,331000.0,29.8194,29.8688,29.7489,29.7489,331000.0
2014-10-16 10:15:00,42.2,42.2,41.94,42.0,628400.0,29.7489,29.7489,29.5656,29.6079,628400.0
2014-10-16 10:20:00,42.01,42.66,42.0,42.51,1488700.0,29.615,30.0732,29.6079,29.9675,1488700.0
2014-10-16 10:25:00,42.52,42.52,42.3,42.41,326200.0,29.9745,29.9745,29.8194,29.897,326200.0
2014-10-16 10:30:00,42.41,42.49,42.36,42.45,91900.0,29.897,29.9534,29.8617,29.9252,91900.0
2014-10-16 10:35:00,42.45,42.52,42.43,42.5,364100.0,29.9252,29.9745,29.9111,29.9604,364100.0
2014-10-16 10:40:00,42.51,42.54,42.43,42.46,279100.0,29.9675,29.9886,29.9111,29.9322,279100.0
2014-10-16 10:45:00,42.45,42.6,42.45,42.52,249900.0,29.9252,30.0309,29.9252,29.9745,249900.0
2014-10-16 10:50:00,42.52,42.53,42.41,42.42,256100.0,29.9745,29.9816,29.897,29.904,256100.0
2014-10-16 10:55:00,42.42,42.48,42.35,42.36,392800.0,29.904,29.9463,29.8547,29.8617,392800.0
2014-10-16 11:00:00,42.36,42.48,42.27,42.45,772300.0,29.8617,29.9463,29.7983,29.9252,772300.0
2014-10-16 11:05:00,42.44,42.49,42.36,42.49,218000.0,29.9181,29.9534,29.8617,29.9534,218000.0
2014-10-16 11:10:00,42.5,42.6,42.48,42.58,299600.0,29.9604,30.0309,29.9463,30.0168,299600.0
2014-10-16 11:15:00,42.57,42.65,42.55,42.6,658300.0,30.0098,30.0662,29.9957,30.0309,658300.0
2014-10-16 11:20:00,42.59,42.74,42.57,42.7,162700.0,30.0239,30.1296,30.0098,30.1014,162700.0
2014-10-16 11:25:00,42.71,42.77,42.67,42.76,459900.0,30.1085,30.1508,30.0803,30.1437,459900.0
2014-10-16 11:30:00,42.75,42.83,42.7,42.74,267700.0,30.1367,30.1931,30.1014,30.1296,267700.0
2014-10-16 11:35:00,42.74,42.78,42.68,42.69,145800.0,30.1296,30.1578,30.0873,30.0944,145800.0
2014-10-16 11:40:00,42.68,42.68,42.55,42.62,129100.0,30.0873,30.0873,29.9957,30.045,129100.0
2014-10-16 11:45:00,42.63,42.65,42.52,42.54,125500.0,30.0521,30.0662,29.9745,29.9886,125500.0
2014-10-16 11:50:00,42.52,42.56,42.48,42.48,100900.0,29.9745,30.0027,29.9463,29.9463,100900.0
2014-10-16 11:55:00,42.48,42.53,42.47,42.5,92400.0,29.9463,29.9816,29.9393,29.9604,92400.0
2014-10-16 12:00:00,42.49,42.49,42.35,42.4,218100.0,29.9534,29.9534,29.8547,29.8899,218100.0
2014-10-16 12:05:00,42.41,42.53,42.41,42.51,86600.0,29.897,29.9816,29.897,29.9675,86600.0
2014-10-16 12:10:00,42.52,42.59,42.5,42.58,112600.0,29.9745,30.0239,29.9604,30.0168,112600.0
2014-10-16 12:15:00,42.58,42.59,42.49,42.55,88100.0,30.0168,30.0239,29.9534,29.9957,88100.0
2014-10-16 12:20:00,42.56,42.71,42.54,42.71,65800.0,30.0027,30.1085,29.9886,30.1085,65800.0
2014-10-16 12:25:00,42.7,42.72,42.65,42.66,76500.0,30.1014,30.1155,30.0662,30.0732,76500.0
2014-10-16 12:30:00,42.65,42.68,42.57,42.65,111400.0,30.0662,30.0873,30.0098,30.0662,111400.0
2014-10-16 12:35:00,42.66,42.67,42.55,42.62,208900.0,30.0732,30.0803,29.9957,30.045,208900.0
2014-10-16 12:40:00,42.62,42.66,42.61,42.63,47300.0,30.045,30.0732,30.038,30.0521,47300.0
2014-10-16 12:45:00,42.63,42.65,42.61,42.64,95500.0,30.0521,30.0662,30.038,30.0591,95500.0
2014-10-16 12:50:00,42.64,42.66,42.63,42.65,105000.0,30.0591,30.0732,30.0521,30.0662,105000.0
2014-10-16 12:55:00,42.65,42.69,42.65,42.65,74000.0,30.0662,30.0944,30.0662,30.0662,74000.0
2014-10-16 13:00:00,42.66,42.7,42.64,42.7,168200.0,30.0732,30.1014,30.0591,30.1014,168200.0
2014-10-16 13:05:00,42.69,42.7,42.66,42.68,144300.0,30.0944,30.1014,30.0732,30.0873,144300.0
2014-10-16 13:10:00,42.68,42.68,42.59,42.65,139800.0,30.0873,30.0873,30.0239,30.0662,139800.0
2014-10-16 13:15:00,42.64,42.69,42.61,42.62,134400.0,30.0591,30.0944,30.038,30.045,134400.0
2014-10-16 13:20:00,42.64,42.74,42.61,42.71,172100.0,30.0591,30.1296,30.038,30.1085,172100.0
2014-10-16 13:25:00,42.7,42.76,42.7,42.74,262000.0,30.1014,30.1437,30.1014,30.1296,262000.0
2014-10-16 13:30:00,42.74,42.74,42.67,42.7,160700.0,30.1296,30.1296,30.0803,30.1014,160700.0
2014-10-16 13:35:00,42.7,42.79,42.7,42.76,81500.0,30.1014,30.1649,30.1014,30.1437,81500.0
2014-10-16 13:40:00,42.75,42.83,42.73,42.82,82300.0,30.1367,30.1931,30.1226,30.186,82300.0
2014-10-16 13:45:00,42.82,42.84,42.77,42.78,93100.0,30.186,30.2001,30.1508,30.1578,93100.0
2014-10-16 13:50:00,42.78,42.78,42.68,42.74,106400.0,30.1578,30.1578,30.0873,30.1296,106400.0
2014-10-16 13:55:00,42.74,42.74,42.63,42.65,99900.0,30.1296,30.1296,30.0521,30.0662,99900.0
2014-10-16 14:00:00,42.64,42.73,42.61,42.73,239600.0,30.0591,30.1226,30.038,30.1226,239600.0
2014-10-16 14:05:00,42.73,42.78,42.71,42.77,280400.0,30.1226,30.1578,30.1085,30.1508,280400.0
2014-10-16 14:10:00,42.78,42.78,42.66,42.68,143800.0,30.1578,30.1578,30.0732,30.0873,143800.0
2014-10-16 14:15:00,42.67,42.71,42.63,42.67,259200.0,30.0803,30.1085,30.0521,30.0803,259200.0
2014-10-16 14:20:00,42.66,42.66,42.56,42.58,269500.0,30.0732,30.0732,30.0027,30.0168,269500.0
2014-10-16 14:25:00,42.57,42.7,42.57,42.7,68900.0,30.0098,30.1014,30.0098,30.1014,68900.0
2014-10-16 14:30:00,42.7,42.75,42.64,42.68,84700.0,30.1014,30.1367,30.0591,30.0873,84700.0
2014-10-16 14:35:00,42.69,42.7,42.63,42.68,42000.0,30.0944,30.1014,30.0521,30.0873,42000.0
2014-10-16 14:40:00,42.68,42.72,42.65,42.7,72100.0,30.0873,30.1155,30.0662,30.1014,72100.0
2014-10-16 14:45:00,42.7,42.72,42.54,42.54,250100.0,30.1014,30.1155,29.9886,29.9886,250100.0
2014-10-16 14:50:00,42.54,42.62,42.54,42.62,214800.0,29.9886,30.045,29.9886,30.045,214800.0
2014-10-16 14:55:00,42.61,42.67,42.59,42.61,118800.0,30.038,30.0803,30.0239,30.038,118800.0
2014-10-16 15:00:00,42.62,42.66,42.5,42.51,147300.0,30.045,30.0732,29.9604,29.9675,147300.0
2014-10-16 15:05:00,42.52,42.64,42.52,42.63,157300.0,29.9745,30.0591,29.9745,30.0521,157300.0
2014-10-16 15:10:00,42.63,42.71,42.6,42.71,97200.0,30.0521,30.1085,30.0309,30.1085,97200.0
2014-10-16 15:15:00,42.71,42.78,42.67,42.67,134600.0,30.1085,30.1578,30.0803,30.0803,134600.0
2014-10-16 15:20:00,42.68,42.73,42.63,42.71,201500.0,30.0873,30.1226,30.0521,30.1085,201500.0
2014-10-16 15:25:00,42.7,42.75,42.66,42.75,149500.0,30.1014,30.1367,30.0732,30.1367,149500.0
2014-10-16 15:30:00,42.74,42.75,42.65,42.74,217600.0,30.1296,30.1367,30.0662,30.1296,217600.0
2014-10-16 15:35:00,42.74,42.76,42.61,42.64,378700.0,30.1296,30.1437,30.038,30.0591,378700.0
2014-10-16 15:40:00,42.64,42.76,42.63,42.76,342500.0,30.0591,30.1437,30.0521,30.1437,342500.0
2014-10-16 15:45:00,42.76,42.81,42.73,42.76,207600.0,30.1437,30.179,30.1226,30.1437,207600.0
2014-10-16 15:50:00,42.76,42.83,42.76,42.78,292900.0,30.1437,30.1931,30.1437,30.1578,292900.0
2014-10-16 15:55:00,42.78,42.8,42.72,42.74,615400.0,30.1578,30.1719,30.1155,30.1296,615400.0
2014-10-17 09:30:00,42.94,43.0,42.74,42.76,858300.0,30.2706,30.3129,30.1296,30.1437,858300.0
2014-10-17 09:35:00,42.74,42.77,42.49,42.53,744800.0,30.1296,30.1508,29.9534,29.9816,744800.0
2014-10-17 09:40:00,42.53,42.59,42.5,42.55,270000.0,29.9816,30.0239,29.9604,29.9957,270000.0
2014-10-17 09:45:00,42.55,42.55,42.38,42.44,232300.0,29.9957,29.9957,29.8758,29.9181,232300.0
2014-10-17 09:50:00,42.43,42.65,42.41,42.63,353700.0,29.9111,30.0662,29.897,30.0521,353700.0
2014-10-17 09:55:00,42.64,42.69,42.5,42.53,287200.0,30.0591,30.0944,29.9604,29.9816,287200.0
2014-10-17 10:00:00,42.53,42.72,42.52,42.68,214200.0,29.9816,30.1155,29.9745,30.0873,214200.0
2014-10-17 10:05:00,42.69,42.75,42.63,42.66,199500.0,30.0944,30.1367,30.0521,30.0732,199500.0
2014-10-17 10:10:00,42.65,42.65,42.47,42.61,1074800.0,30.0662,30.0662,29.9393,30.038,1074800.0
2014-10-17 10:15:00,42.62,42.74,42.62,42.74,225400.0,30.045,30.1296,30.045,30.1296,225400.0
2014-10-17 10:20:00,42.74,42.76,42.64,42.66,379900.0,30.1296,30.1437,30.0591,30.0732,379900.0
2014-10-17 10:25:00,42.66,42.77,42.65,42.74,277600.0,30.0732,30.1508,30.0662,30.1296,277600.0
2014-10-17 10:30:00,42.75,42.86,42.73,42.86,341100.0,30.1367,30.2142,30.1226,30.2142,341100.0
2014-10-17 10:35:00,42.87,42.9,42.75,42.78,128600.0,30.2213,30.2424,30.1367,30.1578,128600.0
2014-10-17 10:40:00,42.79,42.89,42.73,42.85,99800.0,30.1649,30.2354,30.1226,30.2072,99800.0
2014-10-17 10:45:00,42.85,42.86,42.79,42.8,158600.0,30.2072,30.2142,30.1649,30.1719,158600.0
2014-10-17 10:50:00,42.8,42.84,42.8,42.83,72900.0,30.1719,30.2001,30.1719,30.1931,72900.0
2014-10-17 10:55:00,42.82,42.85,42.79,42.85,161300.0,30.186,30.2072,30.1649,30.2072,161300.0
2014-10-17 11:00:00,42.84,42.86,42.77,42.83,116300.0,30.2001,30.2142,30.1508,30.1931,116300.0
2014-10-17 11:05:00,42.83,42.87,42.81,42.86,65200.0,30.1931,30.2213,30.179,30.2142,65200.0
2014-10-17 11:10:00,42.87,43.02,42.86,43.0,140300.0,30.2213,30.327,30.2142,30.3129,140300.0
2014-10-17 11:15:00,43.0,43.03,42.97,43.0,64600.0,30.3129,30.334,30.2917,30.3129,64600.0
2014-10-17 11:20:00,43.0,43.0,42.91,42.93,226000.0,30.3129,30.3129,30.2495,30.2635,226000.0
2014-10-17 11:25:00,42.93,42.99,42.93,42.97,80100.0,30.2635,30.3058,30.2635,30.2917,80100.0
2014-10-17 11:30:00,42.97,43.0,42.95,43.0,63600.0,30.2917,30.3129,30.2776,30.3129,63600.0
2014-10-17 11:35:00,43.0,43.01,42.95,42.98,229500.0,30.3129,30.3199,30.2776,30.2988,229500.0
2014-10-17 11:40:00,42.98,43.0,42.95,43.0,83700.0,30.2988,30.3129,30.2776,30.3129,83700.0
2014-10-17 11:45:00,43.0,43.07,43.0,43.05,58300.0,30.3129,30.3622,30.3129,30.3481,58300.0
2014-10-17 11:50:00,43.05,43.08,43.05,43.07,80300.0,30.3481,30.3693,30.3481,30.3622,80300.0
2014-10-17 11:55:00,43.07,43.07,43.01,43.02,104200.0,30.3622,30.3622,30.3199,30.327,104200.0
2014-10-17 12:00:00,43.02,43.05,42.98,43.04,90300.0,30.327,30.3481,30.2988,30.3411,90300.0
2014-10-17 12:05:00,43.04,43.05,42.98,42.99,73300.0,30.3411,30.3481,30.2988,30.3058,73300.0
2014-10-17 12:10:00,42.99,42.99,42.92,42.94,156700.0,30.3058,30.3058,30.2565,30.2706,156700.0
2014-10-17 12:15:00,42.93,42.94,42.85,42.87,124000.0,30.2635,30.2706,30.2072,30.2213,124000.0
2014-10-17 12:20:00,42.88,42.94,42.88,42.91,118800.0,30.2283,30.2706,30.2283,30.2495,118800.0
2014-10-17 12:25:00,42.91,42.94,42.91,42.94,30300.0,30.2495,30.2706,30.2495,30.2706,30300.0
2014-10-17 12:30:00,42.93,42.95,42.9,42.93,113400.0,30.2635,30.2776,30.2424,30.2635,113400.0
2014-10-17 12:35:00,42.92,42.96,42.92,42.96,86800.0,30.2565,30.2847,30.2565,30.2847,86800.0
2014-10-17 12:40:00,42.95,42.95,42.84,42.86,71200.0,30.2776,30.2776,30.2001,30.2142,71200.0
2014-10-17 12:45:00,42.86,42.9,42.84,42.86,141400.0,30.2142,30.2424,30.2001,30.2142,141400.0
2014-10-17 12:50:00,42.86,42.86,42.76,42.81,161000.0,30.2142,30.2142,30.1437,30.179,161000.0
2014-10-17 12:55:00,42.81,42.89,42.81,42.84,143200.0,30.179,30.2354,30.179,30.2001,143200.0
2014-10-17 13:00:00,42.85,42.92,42.85,42.91,89300.0,30.2072,30.2565,30.2072,30.2495,89300.0
2014-10-17 13:05:00,42.9,42.9,42.82,42.82,103200.0,30.2424,30.2424,30.186,30.186,103200.0
2014-10-17 13:10:00,42.82,42.83,42.75,42.8,114500.0,30.186,30.1931,30.1367,30.1719,114500.0
2014-10-17 13:15:00,42.8,42.86,42.78,42.84,66500.0,30.1719,30.2142,30.1578,30.2001,66500.0
2014-10-17 13:20:00,42.84,42.84,42.76,42.79,53200.0,30.2001,30.2001,30.1437,30.1649,53200.0
2014-10-17 13:25:00,42.8,42.83,42.76,42.76,65000.0,30.1719,30.1931,30.1437,30.1437,65000.0
2014-10-17 13:30:00,42.75,42.78,42.72,42.75,77500.0,30.1367,30.1578,30.1155,30.1367,77500.0
2014-10-17 13:35:00,42.75,42.88,42.73,42.87,135900.0,30.1367,30.2283,30.1226,30.2213,135900.0
2014-10-17 13:40:00,42.87,42.9,42.84,42.85,149700.0,30.2213,30.2424,30.2001,30.2072,149700.0
2014-10-17 13:45:00,42.85,42.86,42.81,42.83,53700.0,30.2072,30.2142,30.179,30.1931,53700.0
2014-10-17 13:50:00,42.82,42.9,42.82,42.89,97600.0,30.186,30.2424,30.186,30.2354,97600.0
2014-10-17 13:55:00,42.89,42.93,42.81,42.88,154000.0,30.2354,30.2635,30.179,30.2283,154000.0
2014-10-17 14:00:00,42.87,42.87,42.78,42.78,110100.0,30.2213,30.2213,30.1578,30.1578,110100.0
2014-10-17 14:05:00,42.79,42.82,42.69,42.73,166600.0,30.1649,30.186,30.0944,30.1226,166600.0
2014-10-17 14:10:00,42.73,42.82,42.73,42.77,182100.0,30.1226,30.186,30.1226,30.1508,182100.0
2014-10-17 14:15:00,42.78,42.79,42.73,42.74,55600.0,30.1578,30.1649,30.1226,30.1296,55600.0
2014-10-17 14:20:00,42.74,42.84,42.73,42.83,167300.0,30.1296,30.2001,30.1226,30.1931,167300.0
2014-10-17 14:25:00,42.84,42.9,42.8,42.9,122400.0,30.2001,30.2424,30.1719,30.2424,122400.0
2014-10-17 14:30:00,42.9,42.91,42.84,42.86,99300.0,30.2424,30.2495,30.2001,30.2142,99300.0
2014-10-17 14:35:00,42.86,42.9,42.83,42.85,109600.0,30.2142,30.2424,30.1931,30.2072,109600.0
2014-10-17 14:40:00,42.86,42.97,42.85,42.94,96400.0,30.2142,30.2917,30.2072,30.2706,96400.0
2014-10-17 14:45:00,42.94,42.96,42.89,42.93,149000.0,30.2706,30.2847,30.2354,30.2635,149000.0
2014-10-17 14:50:00,42.93,42.94,42.85,42.9,85700.0,30.2635,30.2706,30.2072,30.2424,85700.0
2014-10-17 14:55:00,42.9,42.96,42.86,42.96,47200.0,30.2424,30.2847,30.2142,30.2847,47200.0
2014-10-17 15:00:00,42.97,42.97,42.79,42.83,186000.0,30.2917,30.2917,30.1649,30.1931,186000.0
2014-10-17 15:05:00,42.83,42.95,42.83,42.93,227100.0,30.1931,30.2776,30.1931,30.2635,227100.0
2014-10-17 15:10:00,42.94,43.04,42.94,43.04,197200.0,30.2706,30.3411,30.2706,30.3411,197200.0
2014-10-17 15:15:00,43.05,43.06,42.95,42.97,240000.0,30.3481,30.3552,30.2776,30.2917,240000.0
2014-10-17 15:20:00,42.96,42.99,42.93,42.97,102900.0,30.2847,30.3058,30.2635,30.2917,102900.0
2014-10-17 15:25:00,42.98,43.01,42.95,42.96,156400.0,30.2988,30.3199,30.2776,30.2847,156400.0
2014-10-17 15:30:00,42.97,43.02,42.97,42.98,147600.0,30.2917,30.327,30.2917,30.2988,147600.0
2014-10-17 15:35:00,42.97,43.02,42.96,43.01,191300.0,30.2917,30.327,30.2847,30.3199,191300.0
2014-10-17 15:40:00,43.0,43.06,42.99,43.04,465700.0,30.3129,30.3552,30.3058,30.3411,465700.0
2014-10-17 15:45:00,43.04,43.08,43.0,43.02,185600.0,30.3411,30.3693,30.3129,30.327,185600.0
2014-10-17 15:50:00,43.01,43.04,42.98,43.03,420800.0,30.3199,30.3411,30.2988,30.334,420800.0
2014-10-17 15:55:00,43.03,43.07,42.98,42.98,893900.0,30.334,30.3622,30.2988,30.2988,893900.0
2014-10-20 09:30:00,43.13,43.17,42.96,43.17,503000.0,30.4045,30.4327,30.2847,30.4327,503000.0
2014-10-20 09:35:00,43.17,43.19,43.04,43.13,296100.0,30.4327,30.4468,30.3411,30.4045,296100.0
2014-10-20 09:40:00,43.11,43.17,43.07,43.12,222300.0,30.3904,30.4327,30.3622,30.3975,222300.0
2014-10-20 09:45:00,43.13,43.24,43.13,43.22,406200.0,30.4045,30.4821,30.4045,30.468,406200.0
2014-10-20 09:50:00,43.21,43.25,43.14,43.14,375000.0,30.4609,30.4891,30.4116,30.4116,375000.0
2014-10-20 09:55:00,43.14,43.24,43.1,43.18,264000.0,30.4116,30.4821,30.3834,30.4398,264000.0
2014-10-20 10:00:00,43.18,43.22,43.11,43.13,392900.0,30.4398,30.468,30.3904,30.4045,392900.0
2014-10-20 10:05:00,43.13,43.19,43.09,43.1,184400.0,30.4045,30.4468,30.3763,30.3834,184400.0
2014-10-20 10:10:00,43.1,43.17,43.08,43.14,119900.0,30.3834,30.4327,30.3693,30.4116,119900.0
2014-10-20 10:15:00,43.15,43.2,43.09,43.12,110000.0,30.4186,30.4539,30.3763,30.3975,110000.0
2014-10-20 10:20:00,43.12,43.28,43.12,43.28,127600.0,30.3975,30.5103,30.3975,30.5103,127600.0
2014-10-20 10:25:00,43.27,43.28,43.19,43.24,215100.0,30.5032,30.5103,30.4468,30.4821,215100.0
2014-10-20 10:30:00,43.24,43.33,43.22,43.29,128200.0,30.4821,30.5455,30.468,30.5173,128200.0
2014-10-20 10:35:00,43.3,43.34,43.28,43.29,81700.0,30.5244,30.5526,30.5103,30.5173,81700.0
2014-10-20 10:40:00,43.28,43.39,43.25,43.37,92800.0,30.5103,30.5878,30.4891,30.5737,92800.0
2014-10-20 10:45:00,43.37,43.39,43.3,43.33,157200.0,30.5737,30.5878,30.5244,30.5455,157200.0
2014-10-20 10:50:00,43.33,43.33,43.29,43.33,93300.0,30.5455,30.5455,30.5173,30.5455,93300.0
2014-10-20 10:55:00,43.33,43.36,43.31,43.35,45000.0,30.5455,30.5667,30.5314,30.5596,45000.0
2014-10-20 11:00:00,43.36,43.39,43.3,43.39,169500.0,30.5667,30.5878,30.5244,30.5878,169500.0
2014-10-20 11:05:00,43.39,43.45,43.37,43.43,101500.0,30.5878,30.6301,30.5737,30.616,101500.0
2014-10-20 11:10:00,43.43,43.47,43.38,43.46,120200.0,30.616,30.6442,30.5808,30.6372,120200.0
2014-10-20 11:15:00,43.46,43.51,43.45,43.5,75000.0,30.6372,30.6724,30.6301,30.6654,75000.0
2014-10-20 11:20:00,43.48,43.56,43.47,43.51,132000.0,30.6513,30.7077,30.6442,30.6724,132000.0
2014-10-20 11:25:00,43.51,43.54,43.47,43.47,63400.0,30.6724,30.6936,30.6442,30.6442,63400.0
2014-10-20 11:30:00,43.48,43.51,43.45,43.51,116300.0,30.6513,30.6724,30.6301,30.6724,116300.0
2014-10-20 11:35:00,43.51,43.55,43.49,43.52,126200.0,30.6724,30.7006,30.6583,30.6795,126200.0
2014-10-20 11:40:00,43.52,43.55,43.51,43.52,63400.0,30.6795,30.7006,30.6724,30.6795,63400.0
2014-10-20 11:45:00,43.52,43.56,43.51,43.56,114600.0,30.6795,30.7077,30.6724,30.7077,114600.0
2014-10-20 11:50:00,43.55,43.56,43.52,43.53,45500.0,30.7006,30.7077,30.6795,30.6865,45500.0
2014-10-20 11:55:00,43.53,43.57,43.51,43.53,40800.0,30.6865,30.7147,30.6724,30.6865,40800.0
2014-10-20 12:00:00,43.52,43.52,43.45,43.46,261300.0,30.6795,30.6795,30.6301,30.6372,261300.0
2014-10-20 12:05:00,43.46,43.47,43.44,43.44,38200.0,30.6372,30.6442,30.6231,30.6231,38200.0
2014-10-20 12:10:00,43.44,43.51,43.44,43.49,76100.0,30.6231,30.6724,30.6231,30.6583,76100.0
2014-10-20 12:15:00,43.48,43.48,43.39,43.42,98600.0,30.6513,30.6513,30.5878,30.609,98600.0
2014-10-20 12:20:00,43.41,43.43,43.37,43.37,34700.0,30.6019,30.616,30.5737,30.5737,34700.0
2014-10-20 12:25:00,43.37,43.37,43.32,43.33,70000.0,30.5737,30.5737,30.5385,30.5455,70000.0
2014-10-20 12:30:00,43.34,43.36,43.28,43.36,112300.0,30.5526,30.5667,30.5103,30.5667,112300.0
2014-10-20 12:35:00,43.36,43.4,43.34,43.4,49100.0,30.5667,30.5949,30.5526,30.5949,49100.0
2014-10-20 12:40:00,43.4,43.41,43.36,43.4,31700.0,30.5949,30.6019,30.5667,30.5949,31700.0
2014-10-20 12:45:00,43.41,43.44,43.38,43.4,45400.0,30.6019,30.6231,30.5808,30.5949,45400.0
2014-10-20 12:50:00,43.39,43.46,43.37,43.44,36000.0,30.5878,30.6372,30.5737,30.6231,36000.0
2014-10-20 12:55:00,43.44,43.44,43.34,43.38,55200.0,30.6231,30.6231,30.5526,30.5808,55200.0
2014-10-20 13:00:00,43.39,43.47,43.39,43.44,34000.0,30.5878,30.6442,30.5878,30.6231,34000.0
2014-10-20 13:05:00,43.44,43.44,43.4,43.44,50900.0,30.6231,30.6231,30.5949,30.6231,50900.0
2014-10-20 13:10:00,43.44,43.45,43.39,43.4,50700.0,30.6231,30.6301,30.5878,30.5949,50700.0
2014-10-20 13:15:00,43.4,43.49,43.4,43.48,157400.0,30.5949,30.6583,30.5949,30.6513,157400.0
2014-10-20 13:20:00,43.48,43.5,43.47,43.5,39900.0,30.6513,30.6654,30.6442,30.6654,39900.0
2014-10-20 13:25:00,43.51,43.52,43.47,43.5,51400.0,30.6724,30.6795,30.6442,30.6654,51400.0
2014-10-20 13:30:00,43.49,43.49,43.43,43.46,61200.0,30.6583,30.6583,30.616,30.6372,61200.0
2014-10-20 13:35:00,43.47,43.49,43.47,43.48,42100.0,30.6442,30.6583,30.6442,30.6513,42100.0
2014-10-20 13:40:00,43.48,43.52,43.48,43.5,61100.0,30.6513,30.6795,30.6513,30.6654,61100.0
2014-10-20 13:45:00,43.5,43.51,43.42,43.44,41800.0,30.6654,30.6724,30.609,30.6231,41800.0
2014-10-20 13:50:00,43.45,43.48,43.44,43.47,41500.0,30.6301,30.6513,30.6231,30.6442,41500.0
2014-10-20 13:55:00,43.46,43.48,43.43,43.45,56500.0,30.6372,30.6513,30.616,30.6301,56500.0
2014-10-20 14:00:00,43.45,43.53,43.44,43.5,160900.0,30.6301,30.6865,30.6231,30.6654,160900.0
2014-10-20 14:05:00,43.5,43.52,43.47,43.5,81000.0,30.6654,30.6795,30.6442,30.6654,81000.0
2014-10-20 14:10:00,43.49,43.55,43.49,43.55,67900.0,30.6583,30.7006,30.6583,30.7006,67900.0
2014-10-20 14:15:00,43.55,43.56,43.47,43.47,44900.0,30.7006,30.7077,30.6442,30.6442,44900.0
2014-10-20 14:20:00,43.47,43.52,43.47,43.49,43100.0,30.6442,30.6795,30.6442,30.6583,43100.0
2014-10-20 14:25:00,43.49,43.51,43.47,43.51,63200.0,30.6583,30.6724,30.6442,30.6724,63200.0
2014-10-20 14:30:00,43.51,43.52,43.49,43.5,33500.0,30.6724,30.6795,30.6583,30.6654,33500.0
2014-10-20 14:35:00,43.49,43.53,43.49,43.53,30700.0,30.6583,30.6865,30.6583,30.6865,30700.0
2014-10-20 14:40:00,43.53,43.56,43.52,43.54,46800.0,30.6865,30.7077,30.6795,30.6936,46800.0
2014-10-20 14:45:00,43.53,43.54,43.5,43.52,33900.0,30.6865,30.6936,30.6654,30.6795,33900.0
2014-10-20 14:50:00,43.52,43.54,43.51,43.54,98200.0,30.6795,30.6936,30.6724,30.6936,98200.0
2014-10-20 14:55:00,43.54,43.56,43.52,43.55,94700.0,30.6936,30.7077,30.6795,30.7006,94700.0
2014-10-20 15:00:00,43.56,43.58,43.53,43.54,204600.0,30.7077,30.7218,30.6865,30.6936,204600.0
2014-10-20 15:05:00,43.54,43.58,43.53,43.54,191000.0,30.6936,30.7218,30.6865,30.6936,191000.0
2014-10-20 15:10:00,43.55,43.58,43.52,43.55,206500.0,30.7006,30.7218,30.6795,30.7006,206500.0
2014-10-20 15:15:00,43.56,43.57,43.51,43.52,59600.0,30.7077,30.7147,30.6724,30.6795,59600.0
2014-10-20 15:20:00,43.51,43.54,43.47,43.54,80600.0,30.6724,30.6936,30.6442,30.6936,80600.0
2014-10-20 15:25:00,43.54,43.58,43.53,43.57,68100.0,30.6936,30.7218,30.6865,30.7147,68100.0
2014-10-20 15:30:00,43.57,43.61,43.55,43.6,82800.0,30.7147,30.7429,30.7006,30.7359,82800.0
2014-10-20 15:35:00,43.59,43.6,43.54,43.58,126600.0,30.7288,30.7359,30.6936,30.7218,126600.0
2014-10-20 15:40:00,43.59,43.63,43.58,43.63,196400.0,30.7288,30.757,30.7218,30.757,196400.0
2014-10-20 15:45:00,43.63,43.63,43.57,43.59,151800.0,30.757,30.757,30.7147,30.7288,151800.0
2014-10-20 15:50:00,43.59,43.61,43.57,43.61,246400.0,30.7288,30.7429,30.7147,30.7429,246400.0
2014-10-20 15:55:00,43.61,43.62,43.58,43.59,414900.0,30.7429,30.75,30.7218,30.7288,414900.0
2014-10-21 09:30:00,43.7,43.75,43.49,43.62,389000.0,30.8064,30.8416,30.6583,30.75,389000.0
2014-10-21 09:35:00,43.61,43.63,43.57,43.6,502500.0,30.7429,30.757,30.7147,30.7359,502500.0
2014-10-21 09:40:00,43.6,43.6,43.47,43.51,348800.0,30.7359,30.7359,30.6442,30.6724,348800.0
2014-10-21 09:45:00,43.5,43.65,43.5,43.58,641000.0,30.6654,30.7711,30.6654,30.7218,641000.0
2014-10-21 09:50:00,43.58,43.61,43.55,43.58,245500.0,30.7218,30.7429,30.7006,30.7218,245500.0
2014-10-21 09:55:00,43.59,43.62,43.54,43.57,126900.0,30.7288,30.75,30.6936,30.7147,126900.0
2014-10-21 10:00:00,43.58,43.69,43.58,43.66,187500.0,30.7218,30.7993,30.7218,30.7782,187500.0
2014-10-21 10:05:00,43.67,43.7,43.61,43.66,135200.0,30.7852,30.8064,30.7429,30.7782,135200.0
2014-10-21 10:10:00,43.66,43.73,43.64,43.69,149000.0,30.7782,30.8275,30.7641,30.7993,149000.0
2014-10-21 10:15:00,43.68,43.71,43.63,43.64,129700.0,30.7923,30.8134,30.757,30.7641,129700.0
2014-10-21 10:20:00,43.65,43.66,43.59,43.63,203900.0,30.7711,30.7782,30.7288,30.757,203900.0
2014-10-21 10:25:00,43.63,43.68,43.59,43.59,121600.0,30.757,30.7923,30.7288,30.7288,121600.0
2014-10-21 10:30:00,43.6,43.62,43.56,43.58,110800.0,30.7359,30.75,30.7077,30.7218,110800.0
2014-10-21 10:35:00,43.58,43.6,43.51,43.59,369300.0,30.7218,30.7359,30.6724,30.7288,369300.0
2014-10-21 10:40:00,43.59,43.62,43.54,43.55,83100.0,30.7288,30.75,30.6936,30.7006,83100.0
2014-10-21 10:45:00,43.55,43.58,43.53,43.57,54800.0,30.7006,30.7218,30.6865,30.7147,54800.0
2014-10-21 10:50:00,43.57,43.58,43.52,43.52,36000.0,30.7147,30.7218,30.6795,30.6795,36000.0
2014-10-21 10:55:00,43.53,43.54,43.47,43.47,79100.0,30.6865,30.6936,30.6442,30.6442,79100.0
2014-10-21 11:00:00,43.48,43.49,43.46,43.49,72500.0,30.6513,30.6583,30.6372,30.6583,72500.0
2014-10-21 11:05:00,43.49,43.63,43.49,43.63,68600.0,30.6583,30.757,30.6583,30.757,68600.0
2014-10-21 11:10:00,43.62,43.64,43.6,43.62,95300.0,30.75,30.7641,30.7359,30.75,95300.0
2014-10-21 11:15:00,43.62,43.65,43.61,43.63,59500.0,30.75,30.7711,30.7429,30.757,59500.0
2014-10-21 11:20:00,43.64,43.71,43.64,43.7,47900.0,30.7641,30.8134,30.7641,30.8064,47900.0
2014-10-21 11:25:00,43.7,43.73,43.68,43.72,108700.0,30.8064,30.8275,30.7923,30.8205,108700.0
2014-10-21 11:30:00,43.72,43.74,43.7,43.74,120300.0,30.8205,30.8346,30.8064,30.8346,120300.0
2014-10-21 11:35:00,43.74,43.77,43.71,43.71,185500.0,30.8346,30.8557,30.8134,30.8134,185500.0
2014-10-21 11:40:00,43.71,43.76,43.69,43.72,266400.0,30.8134,30.8487,30.7993,30.8205,266400.0
2014-10-21 11:45:00,43.73,43.73,43.68,43.71,75400.0,30.8275,30.8275,30.7923,30.8134,75400.0
2014-10-21 11:50:00,43.71,43.71,43.68,43.7,42700.0,30.8134,30.8134,30.7923,30.8064,42700.0
2014-10-21 11:55:00,43.7,43.73,43.7,43.72,38000.0,30.8064,30.8275,30.8064,30.8205,38000.0
2014-10-21 12:00:00,43.72,43.74,43.71,43.74,50600.0,30.8205,30.8346,30.8134,30.8346,50600.0
2014-10-21 12:05:00,43.74,43.76,43.73,43.74,42100.0,30.8346,30.8487,30.8275,30.8346,42100.0
2014-10-21 12:10:00,43.74,43.75,43.72,43.74,26400.0,30.8346,30.8416,30.8205,30.8346,26400.0
2014-10-21 12:15:00,43.74,43.77,43.72,43.77,140300.0,30.8346,30.8557,30.8205,30.8557,140300.0
2014-10-21 12:20:00,43.77,43.77,43.73,43.74,68600.0,30.8557,30.8557,30.8275,30.8346,68600.0
2014-10-21 12:25:00,43.73,43.76,43.73,43.73,58700.0,30.8275,30.8487,30.8275,30.8275,58700.0
2014-10-21 12:30:00,43.73,43.73,43.68,43.68,23700.0,30.8275,30.8275,30.7923,30.7923,23700.0
2014-10-21 12:35:00,43.69,43.74,43.69,43.72,47000.0,30.7993,30.8346,30.7993,30.8205,47000.0
2014-10-21 12:40:00,43.73,43.75,43.7,43.71,143900.0,30.8275,30.8416,30.8064,30.8134,143900.0
2014-10-21 12:45:00,43.7,43.73,43.69,43.73,56700.0,30.8064,30.8275,30.7993,30.8275,56700.0
2014-10-21 12:50:00,43.72,43.73,43.67,43.67,74800.0,30.8205,30.8275,30.7852,30.7852,74800.0
2014-10-21 12:55:00,43.67,43.67,43.63,43.66,141900.0,30.7852,30.7852,30.757,30.7782,141900.0
2014-10-21 13:00:00,43.65,43.7,43.63,43.7,38400.0,30.7711,30.8064,30.757,30.8064,38400.0
2014-10-21 13:05:00,43.7,43.7,43.68,43.7,36800.0,30.8064,30.8064,30.7923,30.8064,36800.0
2014-10-21 13:10:00,43.69,43.7,43.67,43.68,61900.0,30.7993,30.8064,30.7852,30.7923,61900.0
2014-10-21 13:15:00,43.68,43.69,43.66,43.67,32200.0,30.7923,30.7993,30.7782,30.7852,32200.0
2014-10-21 13:20:00,43.67,43.7,43.63,43.68,53700.0,30.7852,30.8064,30.757,30.7923,53700.0
2014-10-21 13:25:00,43.69,43.73,43.69,43.72,73200.0,30.7993,30.8275,30.7993,30.8205,73200.0
2014-10-21 13:30:00,43.72,43.78,43.72,43.78,53000.0,30.8205,30.8628,30.8205,30.8628,53000.0
2014-10-21 13:35:00,43.77,43.77,43.71,43.72,43600.0,30.8557,30.8557,30.8134,30.8205,43600.0
2014-10-21 13:40:00,43.72,43.75,43.71,43.74,55800.0,30.8205,30.8416,30.8134,30.8346,55800.0
2014-10-21 13:45:00,43.73,43.74,43.72,43.74,74900.0,30.8275,30.8346,30.8205,30.8346,74900.0
2014-10-21 13:50:00,43.73,43.78,43.73,43.75,40000.0,30.8275,30.8628,30.8275,30.8416,40000.0
2014-10-21 13:55:00,43.75,43.76,43.71,43.75,141500.0,30.8416,30.8487,30.8134,30.8416,141500.0
2014-10-21 14:00:00,43.75,43.79,43.73,43.78,53400.0,30.8416,30.8698,30.8275,30.8628,53400.0
2014-10-21 14:05:00,43.78,43.82,43.77,43.78,108800.0,30.8628,30.891,30.8557,30.8628,108800.0
2014-10-21 14:10:00,43.78,43.78,43.74,43.75,106000.0,30.8628,30.8628,30.8346,30.8416,106000.0
2014-10-21 14:15:00,43.75,43.75,43.67,43.67,53000.0,30.8416,30.8416,30.7852,30.7852,53000.0
2014-10-21 14:20:00,43.67,43.7,43.66,43.69,33500.0,30.7852,30.8064,30.7782,30.7993,33500.0
2014-10-21 14:25:00,43.7,43.71,43.67,43.67,62200.0,30.8064,30.8134,30.7852,30.7852,62200.0
2014-10-21 14:30:00,43.66,43.66,43.61,43.62,75500.0,30.7782,30.7782,30.7429,30.75,75500.0
2014-10-21 14:35:00,43.62,43.66,43.6,43.66,100000.0,30.75,30.7782,30.7359,30.7782,100000.0
2014-10-21 14:40:00,43.66,43.68,43.66,43.67,60700.0,30.7782,30.7923,30.7782,30.7852,60700.0
2014-10-21 14:45:00,43.67,43.69,43.63,43.67,265700.0,30.7852,30.7993,30.757,30.7852,265700.0
2014-10-21 14:50:00,43.66,43.69,43.66,43.68,87600.0,30.7782,30.7993,30.7782,30.7923,87600.0
2014-10-21 14:55:00,43.67,43.69,43.66,43.66,65900.0,30.7852,30.7993,30.7782,30.7782,65900.0
2014-10-21 15:00:00,43.66,43.69,43.65,43.69,57300.0,30.7782,30.7993,30.7711,30.7993,57300.0
2014-10-21 15:05:00,43.69,43.69,43.65,43.65,51900.0,30.7993,30.7993,30.7711,30.7711,51900.0
2014-10-21 15:10:00,43.65,43.72,43.64,43.7,53100.0,30.7711,30.8205,30.7641,30.8064,53100.0
2014-10-21 15:15:00,43.71,43.72,43.67,43.71,61700.0,30.8134,30.8205,30.7852,30.8134,61700.0
2014-10-21 15:20:00,43.7,43.74,43.7,43.72,265700.0,30.8064,30.8346,30.8064,30.8205,265700.0
2014-10-21 15:25:00,43.72,43.77,43.71,43.77,82300.0,30.8205,30.8557,30.8134,30.8557,82300.0
2014-10-21 15:30:00,43.76,43.76,43.71,43.73,361300.0,30.8487,30.8487,30.8134,30.8275,361300.0
2014-10-21 15:35:00,43.73,43.74,43.71,43.71,145800.0,30.8275,30.8346,30.8134,30.8134,145800.0
2014-10-21 15:40:00,43.72,43.73,43.7,43.71,133000.0,30.8205,30.8275,30.8064,30.8134,133000.0
2014-10-21 15:45:00,43.71,43.76,43.7,43.75,128500.0,30.8134,30.8487,30.8064,30.8416,128500.0
2014-10-21 15:50:00,43.76,43.76,43.71,43.75,151000.0,30.8487,30.8487,30.8134,30.8416,151000.0
2014-10-21 15:55:00,43.76,43.76,43.73,43.74,562500.0,30.8487,30.8487,30.8275,30.8346,562500.0
2014-10-22 09:30:00,43.7,43.97,43.69,43.96,452100.0,30.8064,30.9967,30.7993,30.9896,452100.0
2014-10-22 09:35:00,43.96,44.19,43.94,44.09,482800.0,30.9896,31.1518,30.9755,31.0813,482800.0
2014-10-22 09:40:00,44.08,44.12,43.95,43.96,368700.0,31.0742,31.1024,30.9826,30.9896,368700.0
2014-10-22 09:45:00,43.95,44.09,43.87,44.04,647500.0,30.9826,31.0813,30.9262,31.046,647500.0
2014-10-22 09:50:00,44.05,44.14,44.05,44.09,191100.0,31.0531,31.1165,31.0531,31.0813,191100.0
2014-10-22 09:55:00,44.09,44.12,44.06,44.11,173600.0,31.0813,31.1024,31.0601,31.0954,173600.0
2014-10-22 10:00:00,44.12,44.18,44.1,44.16,121200.0,31.1024,31.1447,31.0883,31.1306,121200.0
2014-10-22 10:05:00,44.16,44.16,44.1,44.15,226200.0,31.1306,31.1306,31.0883,31.1236,226200.0
2014-10-22 10:10:00,44.15,44.17,44.1,44.12,147500.0,31.1236,31.1377,31.0883,31.1024,147500.0
2014-10-22 10:15:00,44.09,44.13,44.06,44.11,110600.0,31.0813,31.1095,31.0601,31.0954,110600.0
2014-10-22 10:20:00,44.1,44.16,44.1,44.12,171600.0,31.0883,31.1306,31.0883,31.1024,171600.0
2014-10-22 10:25:00,44.12,44.23,44.11,44.2,87600.0,31.1024,31.18,31.0954,31.1588,87600.0
2014-10-22 10:30:00,44.19,44.23,44.14,44.23,90700.0,31.1518,31.18,31.1165,31.18,90700.0
2014-10-22 10:35:00,44.22,44.22,44.16,44.19,102600.0,31.1729,31.1729,31.1306,31.1518,102600.0
2014-10-22 10:40:00,44.19,44.19,44.1,44.14,83900.0,31.1518,31.1518,31.0883,31.1165,83900.0
2014-10-22 10:45:00,44.13,44.18,44.12,44.17,66300.0,31.1095,31.1447,31.1024,31.1377,66300.0
2014-10-22 10:50:00,44.17,44.21,44.16,44.2,98200.0,31.1377,31.1659,31.1306,31.1588,98200.0
2014-10-22 10:55:00,44.2,44.22,44.16,44.2,116200.0,31.1588,31.1729,31.1306,31.1588,116200.0
2014-10-22 11:00:00,44.19,44.21,44.17,44.21,49600.0,31.1518,31.1659,31.1377,31.1659,49600.0
2014-10-22 11:05:00,44.21,44.22,44.15,44.17,65800.0,31.1659,31.1729,31.1236,31.1377,65800.0
2014-10-22 11:10:00,44.16,44.26,44.15,44.24,200700.0,31.1306,31.2011,31.1236,31.187,200700.0
2014-10-22 11:15:00,44.24,44.25,44.21,44.25,139100.0,31.187,31.1941,31.1659,31.1941,139100.0
2014-10-22 11:20:00,44.25,44.31,44.25,44.28,128800.0,31.1941,31.2364,31.1941,31.2152,128800.0
2014-10-22 11:25:00,44.28,44.31,44.24,44.26,115600.0,31.2152,31.2364,31.187,31.2011,115600.0
2014-10-22 11:30:00,44.26,44.31,44.21,44.29,70300.0,31.2011,31.2364,31.1659,31.2223,70300.0
2014-10-22 11:35:00,44.28,44.34,44.28,44.31,103900.0,31.2152,31.2575,31.2152,31.2364,103900.0
2014-10-22 11:40:00,44.31,44.32,44.22,44.22,99200.0,31.2364,31.2434,31.1729,31.1729,99200.0
2014-10-22 11:45:00,44.21,44.27,44.21,44.23,129700.0,31.1659,31.2082,31.1659,31.18,129700.0
2014-10-22 11:50:00,44.23,44.25,44.21,44.25,59900.0,31.18,31.1941,31.1659,31.1941,59900.0
2014-10-22 11:55:00,44.26,44.33,44.26,44.31,113900.0,31.2011,31.2505,31.2011,31.2364,113900.0
2014-10-22 12:00:00,44.31,44.36,44.3,44.36,51500.0,31.2364,31.2716,31.2293,31.2716,51500.0
2014-10-22 12:05:00,44.36,44.36,44.29,44.32,111400.0,31.2716,31.2716,31.2223,31.2434,111400.0
2014-10-22 12:10:00,44.32,44.32,44.25,44.26,579800.0,31.2434,31.2434,31.1941,31.2011,579800.0
2014-10-22 12:15:00,44.26,44.28,44.17,44.17,174700.0,31.2011,31.2152,31.1377,31.1377,174700.0
2014-10-22 12:20:00,44.17,44.2,44.15,44.16,181600.0,31.1377,31.1588,31.1236,31.1306,181600.0
2014-10-22 12:25:00,44.16,44.19,44.14,44.15,85800.0,31.1306,31.1518,31.1165,31.1236,85800.0
2014-10-22 12:30:00,44.15,44.15,44.11,44.13,146200.0,31.1236,31.1236,31.0954,31.1095,146200.0
2014-10-22 12:35:00,44.14,44.16,44.07,44.11,161000.0,31.1165,31.1306,31.0672,31.0954,161000.0
2014-10-22 12:40:00,44.11,44.12,44.07,44.09,264200.0,31.0954,31.1024,31.0672,31.0813,264200.0
2014-10-22 12:45:00,44.09,44.13,44.01,44.04,245100.0,31.0813,31.1095,31.0249,31.046,245100.0
2014-10-22 12:50:00,44.04,44.08,44.01,44.08,95600.0,31.046,31.0742,31.0249,31.0742,95600.0
2014-10-22 12:55:00,44.08,44.13,44.07,44.11,124600.0,31.0742,31.1095,31.0672,31.0954,124600.0
2014-10-22 13:00:00,44.12,44.15,44.12,44.15,187300.0,31.1024,31.1236,31.1024,31.1236,187300.0
2014-10-22 13:05:00,44.15,44.15,44.12,44.14,49900.0,31.1236,31.1236,31.1024,31.1165,49900.0
2014-10-22 13:10:00,44.14,44.15,44.08,44.08,95700.0,31.1165,31.1236,31.0742,31.0742,95700.0
2014-10-22 13:15:00,44.09,44.12,44.07,44.09,85900.0,31.0813,31.1024,31.0672,31.0813,85900.0
2014-10-22 13:20:00,44.09,44.1,44.03,44.03,89300.0,31.0813,31.0883,31.039,31.039,89300.0
2014-10-22 13:25:00,44.02,44.02,43.95,44.01,289500.0,31.0319,31.0319,30.9826,31.0249,289500.0
2014-10-22 13:30:00,44.0,44.01,43.88,43.9,113700.0,31.0178,31.0249,30.9333,30.9474,113700.0
2014-10-22 13:35:00,43.91,43.96,43.91,43.96,105500.0,30.9544,30.9896,30.9544,30.9896,105500.0
2014-10-22 13:40:00,43.96,44.01,43.94,43.97,62400.0,30.9896,31.0249,30.9755,30.9967,62400.0
2014-10-22 13:45:00,43.98,43.98,43.91,43.92,55400.0,31.0037,31.0037,30.9544,30.9615,55400.0
2014-10-22 13:50:00,43.91,43.96,43.9,43.95,63100.0,30.9544,30.9896,30.9474,30.9826,63100.0
2014-10-22 13:55:00,43.95,43.95,43.87,43.88,98700.0,30.9826,30.9826,30.9262,30.9333,98700.0
2014-10-22 14:00:00,43.88,43.93,43.87,43.9,87300.0,30.9333,30.9685,30.9262,30.9474,87300.0
2014-10-22 14:05:00,43.9,44.0,43.9,43.97,62700.0,30.9474,31.0178,30.9474,30.9967,62700.0
2014-10-22 14:10:00,43.98,44.02,43.97,44.01,60200.0,31.0037,31.0319,30.9967,31.0249,60200.0
2014-10-22 14:15:00,44.01,44.01,43.93,43.93,74200.0,31.0249,31.0249,30.9685,30.9685,74200.0
2014-10-22 14:20:00,43.93,43.97,43.91,43.97,67400.0,30.9685,30.9967,30.9544,30.9967,67400.0
2014-10-22 14:25:00,43.96,43.99,43.91,43.92,75200.0,30.9896,31.0108,30.9544,30.9615,75200.0
2014-10-22 14:30:00,43.93,43.95,43.9,43.93,61900.0,30.9685,30.9826,30.9474,30.9685,61900.0
2014-10-22 14:35:00,43.93,44.0,43.93,43.95,79400.0,30.9685,31.0178,30.9685,30.9826,79400.0
2014-10-22 14:40:00,43.95,44.03,43.91,43.98,202500.0,30.9826,31.039,30.9544,31.0037,202500.0
2014-10-22 14:45:00,43.98,44.08,43.98,44.05,209900.0,31.0037,31.0742,31.0037,31.0531,209900.0
2014-10-22 14:50:00,44.05,44.07,44.02,44.02,119200.0,31.0531,31.0672,31.0319,31.0319,119200.0
2014-10-22 14:55:00,44.02,44.15,44.02,44.13,103400.0,31.0319,31.1236,31.0319,31.1095,103400.0
2014-10-22 15:00:00,44.13,44.14,44.07,44.12,119300.0,31.1095,31.1165,31.0672,31.1024,119300.0
2014-10-22 15:05:00,44.12,44.14,44.08,44.12,148300.0,31.1024,31.1165,31.0742,31.1024,148300.0
2014-10-22 15:10:00,44.12,44.14,44.05,44.14,106700.0,31.1024,31.1165,31.0531,31.1165,106700.0
2014-10-22 15:15:00,44.13,44.18,44.11,44.11,102900.0,31.1095,31.1447,31.0954,31.0954,102900.0
2014-10-22 15:20:00,44.11,44.16,44.09,44.14,285400.0,31.0954,31.1306,31.0813,31.1165,285400.0
2014-10-22 15:25:00,44.14,44.2,44.14,44.2,150700.0,31.1165,31.1588,31.1165,31.1588,150700.0
2014-10-22 15:30:00,44.2,44.2,44.15,44.16,332100.0,31.1588,31.1588,31.1236,31.1306,332100.0
2014-10-22 15:35:00,44.16,44.17,44.12,44.14,120300.0,31.1306,31.1377,31.1024,31.1165,120300.0
2014-10-22 15:40:00,44.15,44.16,44.12,44.12,188900.0,31.1236,31.1306,31.1024,31.1024,188900.0
2014-10-22 15:45:00,44.12,44.12,44.04,44.04,340100.0,31.1024,31.1024,31.046,31.046,340100.0
2014-10-22 15:50:00,44.04,44.12,44.04,44.09,398100.0,31.046,31.1024,31.046,31.0813,398100.0
2014-10-22 15:55:00,44.09,44.1,44.02,44.02,527300.0,31.0813,31.0883,31.0319,31.0319,527300.0
2014-10-23 09:30:00,44.14,44.35,44.14,44.26,461000.0,31.1165,31.2646,31.1165,31.2011,461000.0
2014-10-23 09:35:00,44.3,44.37,44.23,44.26,367200.0,31.2293,31.2787,31.18,31.2011,367200.0
2014-10-23 09:40:00,44.26,44.26,44.18,44.22,291500.0,31.2011,31.2011,31.1447,31.1729,291500.0
2014-10-23 09:45:00,44.22,44.22,44.18,44.19,104800.0,31.1729,31.1729,31.1447,31.1518,104800.0
2014-10-23 09:50:00,44.19,44.19,44.1,44.12,270500.0,31.1518,31.1518,31.0883,31.1024,270500.0
2014-10-23 09:55:00,44.11,44.11,43.99,44.04,141400.0,31.0954,31.0954,31.0108,31.046,141400.0
2014-10-23 10:00:00,44.05,44.05,43.94,44.02,173100.0,31.0531,31.0531,30.9755,31.0319,173100.0
2014-10-23 10:05:00,44.02,44.07,43.99,44.03,227500.0,31.0319,31.0672,31.0108,31.039,227500.0
2014-10-23 10:10:00,44.02,44.03,43.98,44.02,80600.0,31.0319,31.039,31.0037,31.0319,80600.0
2014-10-23 10:15:00,44.02,44.11,43.98,44.1,85600.0,31.0319,31.0954,31.0037,31.0883,85600.0
2014-10-23 10:20:00,44.09,44.11,44.05,44.08,53400.0,31.0813,31.0954,31.0531,31.0742,53400.0
2014-10-23 10:25:00,44.07,44.1,44.02,44.02,167900.0,31.0672,31.0883,31.0319,31.0319,167900.0
2014-10-23 10:30:00,44.02,44.05,44.0,44.03,67600.0,31.0319,31.0531,31.0178,31.039,67600.0
2014-10-23 10:35:00,44.03,44.04,43.99,43.99,55600.0,31.039,31.046,31.0108,31.0108,55600.0
2014-10-23 10:40:00,44.0,44.04,43.99,44.03,81300.0,31.0178,31.046,31.0108,31.039,81300.0
2014-10-23 10:45:00,44.04,44.11,44.03,44.09,91300.0,31.046,31.0954,31.039,31.0813,91300.0
2014-10-23 10:50:00,44.09,44.15,44.09,44.13,148100.0,31.0813,31.1236,31.0813,31.1095,148100.0
2014-10-23 10:55:00,44.13,44.2,44.12,44.18,202200.0,31.1095,31.1588,31.1024,31.1447,202200.0
2014-10-23 11:00:00,44.17,44.2,44.14,44.2,77600.0,31.1377,31.1588,31.1165,31.1588,77600.0
2014-10-23 11:05:00,44.2,44.25,44.18,44.18,221000.0,31.1588,31.1941,31.1447,31.1447,221000.0
2014-10-23 11:10:00,44.19,44.25,44.19,44.23,52200.0,31.1518,31.1941,31.1518,31.18,52200.0
2014-10-23 11:15:00,44.24,44.26,44.22,44.26,55500.0,31.187,31.2011,31.1729,31.2011,55500.0
2014-10-23 11:20:00,44.27,44.27,44.15,44.15,75700.0,31.2082,31.2082,31.1236,31.1236,75700.0
2014-10-23 11:25:00,44.15,44.18,44.14,44.14,50600.0,31.1236,31.1447,31.1165,31.1165,50600.0
2014-10-23 11:30:00,44.14,44.21,44.13,44.21,124300.0,31.1165,31.1659,31.1095,31.1659,124300.0
2014-10-23 11:35:00,44.2,44.23,44.19,44.21,101200.0,31.1588,31.18,31.1518,31.1659,101200.0
2014-10-23 11:40:00,44.21,44.24,44.19,44.24,69200.0,31.1659,31.187,31.1518,31.187,69200.0
2014-10-23 11:45:00,44.24,44.29,44.21,44.29,33300.0,31.187,31.2223,31.1659,31.2223,33300.0
2014-10-23 11:50:00,44.3,44.34,44.27,44.32,151000.0,31.2293,31.2575,31.2082,31.2434,151000.0
2014-10-23 11:55:00,44.32,44.35,44.3,44.3,48500.0,31.2434,31.2646,31.2293,31.2293,48500.0
2014-10-23 12:00:00,44.31,44.34,44.28,44.29,135300.0,31.2364,31.2575,31.2152,31.2223,135300.0
2014-10-23 12:05:00,44.29,44.3,44.27,44.28,184500.0,31.2223,31.2293,31.2082,31.2152,184500.0
2014-10-23 12:10:00,44.27,44.3,44.26,44.28,48400.0,31.2082,31.2293,31.2011,31.2152,48400.0
2014-10-23 12:15:00,44.28,44.28,44.23,44.25,70900.0,31.2152,31.2152,31.18,31.1941,70900.0
2014-10-23 12:20:00,44.25,44.28,44.24,44.26,36900.0,31.1941,31.2152,31.187,31.2011,36900.0
2014-10-23 12:25:00,44.26,44.32,44.26,44.3,76800.0,31.2011,31.2434,31.2011,31.2293,76800.0
2014-10-23 12:30:00,44.3,44.3,44.26,44.26,26700.0,31.2293,31.2293,31.2011,31.2011,26700.0
2014-10-23 12:35:00,44.27,44.27,44.21,44.23,106400.0,31.2082,31.2082,31.1659,31.18,106400.0
2014-10-23 12:40:00,44.23,44.25,44.22,44.23,22800.0,31.18,31.1941,31.1729,31.18,22800.0
2014-10-23 12:45:00,44.24,44.27,44.23,44.27,37600.0,31.187,31.2082,31.18,31.2082,37600.0
2014-10-23 12:50:00,44.27,44.29,44.25,44.27,67200.0,31.2082,31.2223,31.1941,31.2082,67200.0
2014-10-23 12:55:00,44.26,44.26,44.22,44.23,118300.0,31.2011,31.2011,31.1729,31.18,118300.0
2014-10-23 13:00:00,44.23,44.23,44.2,44.22,233100.0,31.18,31.18,31.1588,31.1729,233100.0
2014-10-23 13:05:00,44.23,44.25,44.22,44.24,92500.0,31.18,31.1941,31.1729,31.187,92500.0
2014-10-23 13:10:00,44.24,44.25,44.23,44.24,30300.0,31.187,31.1941,31.18,31.187,30300.0
2014-10-23 13:15:00,44.24,44.3,44.24,44.27,19900.0,31.187,31.2293,31.187,31.2082,19900.0
2014-10-23 13:20:00,44.27,44.27,44.24,44.26,58100.0,31.2082,31.2082,31.187,31.2011,58100.0
2014-10-23 13:25:00,44.26,44.31,44.25,44.31,32900.0,31.2011,31.2364,31.1941,31.2364,32900.0
2014-10-23 13:30:00,44.31,44.33,44.29,44.33,44000.0,31.2364,31.2505,31.2223,31.2505,44000.0
2014-10-23 13:35:00,44.34,44.34,44.3,44.33,25100.0,31.2575,31.2575,31.2293,31.2505,25100.0
2014-10-23 13:40:00,44.33,44.34,44.3,44.32,26600.0,31.2505,31.2575,31.2293,31.2434,26600.0
2014-10-23 13:45:00,44.32,44.33,44.3,44.31,20500.0,31.2434,31.2505,31.2293,31.2364,20500.0
2014-10-23 13:50:00,44.3,44.3,44.27,44.29,30600.0,31.2293,31.2293,31.2082,31.2223,30600.0
2014-10-23 13:55:00,44.29,44.3,44.27,44.27,84000.0,31.2223,31.2293,31.2082,31.2082,84000.0
2014-10-23 14:00:00,44.27,44.36,44.27,44.34,107000.0,31.2082,31.2716,31.2082,31.2575,107000.0
2014-10-23 14:05:00,44.34,44.35,44.31,44.31,32300.0,31.2575,31.2646,31.2364,31.2364,32300.0
2014-10-23 14:10:00,44.31,44.32,44.29,44.31,75300.0,31.2364,31.2434,31.2223,31.2364,75300.0
2014-10-23 14:15:00,44.32,44.34,44.31,44.34,41200.0,31.2434,31.2575,31.2364,31.2575,41200.0
2014-10-23 14:20:00,44.34,44.35,44.32,44.34,36300.0,31.2575,31.2646,31.2434,31.2575,36300.0
2014-10-23 14:25:00,44.34,44.38,44.32,44.36,171700.0,31.2575,31.2857,31.2434,31.2716,171700.0
2014-10-23 14:30:00,44.36,44.37,44.31,44.31,41400.0,31.2716,31.2787,31.2364,31.2364,41400.0
2014-10-23 14:35:00,44.31,44.32,44.27,44.32,242300.0,31.2364,31.2434,31.2082,31.2434,242300.0
2014-10-23 14:40:00,44.32,44.34,44.31,44.31,71400.0,31.2434,31.2575,31.2364,31.2364,71400.0
2014-10-23 14:45:00,44.31,44.32,44.28,44.31,93600.0,31.2364,31.2434,31.2152,31.2364,93600.0
2014-10-23 14:50:00,44.3,44.33,44.25,44.26,102500.0,31.2293,31.2505,31.1941,31.2011,102500.0
2014-10-23 14:55:00,44.26,44.26,44.1,44.18,294300.0,31.2011,31.2011,31.0883,31.1447,294300.0
2014-10-23 15:00:00,44.18,44.18,44.09,44.1,142200.0,31.1447,31.1447,31.0813,31.0883,142200.0
2014-10-23 15:05:00,44.1,44.18,44.1,44.14,165500.0,31.0883,31.1447,31.0883,31.1165,165500.0
2014-10-23 15:10:00,44.14,44.19,44.11,44.14,211300.0,31.1165,31.1518,31.0954,31.1165,211300.0
2014-10-23 15:15:00,44.14,44.16,44.1,44.12,97400.0,31.1165,31.1306,31.0883,31.1024,97400.0
2014-10-23 15:20:00,44.11,44.14,44.07,44.13,222400.0,31.0954,31.1165,31.0672,31.1095,222400.0
2014-10-23 15:25:00,44.12,44.14,44.07,44.08,104300.0,31.1024,31.1165,31.0672,31.0742,104300.0
2014-10-23 15:30:00,44.08,44.18,44.06,44.18,189500.0,31.0742,31.1447,31.0601,31.1447,189500.0
2014-10-23 15:35:00,44.18,44.18,44.11,44.16,158800.0,31.1447,31.1447,31.0954,31.1306,158800.0
2014-10-23 15:40:00,44.16,44.16,44.1,44.16,62000.0,31.1306,31.1306,31.0883,31.1306,62000.0
2014-10-23 15:45:00,44.16,44.17,44.13,44.13,209200.0,31.1306,31.1377,31.1095,31.1095,209200.0
2014-10-23 15:50:00,44.13,44.15,44.08,44.09,217400.0,31.1095,31.1236,31.0742,31.0813,217400.0
2014-10-23 15:55:00,44.09,44.12,44.05,44.11,291600.0,31.0813,31.1024,31.0531,31.0954,291600.0
2014-10-24 09:30:00,44.17,44.3,44.17,44.23,248300.0,31.1377,31.2293,31.1377,31.18,248300.0
2014-10-24 09:35:00,44.23,44.4,44.12,44.34,479400.0,31.18,31.2998,31.1024,31.2575,479400.0
2014-10-24 09:40:00,44.33,44.33,44.24,44.27,88500.0,31.2505,31.2505,31.187,31.2082,88500.0
2014-10-24 09:45:00,44.26,44.32,44.23,44.29,55300.0,31.2011,31.2434,31.18,31.2223,55300.0
2014-10-24 09:50:00,44.28,44.28,44.22,44.23,74300.0,31.2152,31.2152,31.1729,31.18,74300.0
2014-10-24 09:55:00,44.24,44.29,44.23,44.27,61500.0,31.187,31.2223,31.18,31.2082,61500.0
2014-10-24 10:00:00,44.29,44.34,44.23,44.26,422500.0,31.2223,31.2575,31.18,31.2011,422500.0
2014-10-24 10:05:00,44.26,44.32,44.19,44.32,349000.0,31.2011,31.2434,31.1518,31.2434,349000.0
2014-10-24 10:10:00,44.32,44.34,44.23,44.29,295100.0,31.2434,31.2575,31.18,31.2223,295100.0
2014-10-24 10:15:00,44.29,44.3,44.24,44.24,223000.0,31.2223,31.2293,31.187,31.187,223000.0
2014-10-24 10:20:00,44.24,44.26,44.19,44.21,242600.0,31.187,31.2011,31.1518,31.1659,242600.0
2014-10-24 10:25:00,44.2,44.24,44.19,44.21,100600.0,31.1588,31.187,31.1518,31.1659,100600.0
2014-10-24 10:30:00,44.21,44.25,44.2,44.24,59200.0,31.1659,31.1941,31.1588,31.187,59200.0
2014-10-24 10:35:00,44.24,44.28,44.23,44.24,50300.0,31.187,31.2152,31.18,31.187,50300.0
2014-10-24 10:40:00,44.25,44.28,44.23,44.26,52800.0,31.1941,31.2152,31.18,31.2011,52800.0
2014-10-24 10:45:00,44.26,44.29,44.25,44.29,77600.0,31.2011,31.2223,31.1941,31.2223,77600.0
2014-10-24 10:50:00,44.28,44.36,44.27,44.32,152100.0,31.2152,31.2716,31.2082,31.2434,152100.0
2014-10-24 10:55:00,44.31,44.35,44.31,44.35,30100.0,31.2364,31.2646,31.2364,31.2646,30100.0
2014-10-24 11:00:00,44.35,44.36,44.29,44.34,75000.0,31.2646,31.2716,31.2223,31.2575,75000.0
2014-10-24 11:05:00,44.33,44.36,44.3,44.3,57300.0,31.2505,31.2716,31.2293,31.2293,57300.0
2014-10-24 11:10:00,44.31,44.39,44.31,44.38,89200.0,31.2364,31.2928,31.2364,31.2857,89200.0
2014-10-24 11:15:00,44.39,44.45,44.39,44.44,78800.0,31.2928,31.3351,31.2928,31.328,78800.0
2014-10-24 11:20:00,44.43,44.45,44.39,44.4,60600.0,31.321,31.3351,31.2928,31.2998,60600.0
2014-10-24 11:25:00,44.4,44.43,44.38,44.4,154700.0,31.2998,31.321,31.2857,31.2998,154700.0
2014-10-24 11:30:00,44.41,44.43,44.39,44.43,57300.0,31.3069,31.321,31.2928,31.321,57300.0
2014-10-24 11:35:00,44.42,44.6,44.41,44.59,396400.0,31.3139,31.4408,31.3069,31.4338,396400.0
2014-10-24 11:40:00,44.59,44.61,44.56,44.56,196800.0,31.4338,31.4479,31.4126,31.4126,196800.0
2014-10-24 11:45:00,44.56,44.58,44.51,44.51,40200.0,31.4126,31.4267,31.3774,31.3774,40200.0
2014-10-24 11:50:00,44.51,44.54,44.51,44.52,120000.0,31.3774,31.3985,31.3774,31.3844,120000.0
2014-10-24 11:55:00,44.52,44.57,44.51,44.57,168600.0,31.3844,31.4197,31.3774,31.4197,168600.0
2014-10-24 12:00:00,44.57,44.59,44.53,44.59,188300.0,31.4197,31.4338,31.3915,31.4338,188300.0
2014-10-24 12:05:00,44.59,44.61,44.58,44.6,100700.0,31.4338,31.4479,31.4267,31.4408,100700.0
2014-10-24 12:10:00,44.59,44.63,44.59,44.62,86900.0,31.4338,31.462,31.4338,31.4549,86900.0
2014-10-24 12:15:00,44.63,44.66,44.63,44.65,121800.0,31.462,31.4831,31.462,31.4761,121800.0
2014-10-24 12:20:00,44.65,44.65,44.64,44.65,75500.0,31.4761,31.4761,31.469,31.4761,75500.0
2014-10-24 12:25:00,44.64,44.65,44.62,44.64,173900.0,31.469,31.4761,31.4549,31.469,173900.0
2014-10-24 12:30:00,44.63,44.64,44.59,44.6,147900.0,31.462,31.469,31.4338,31.4408,147900.0
2014-10-24 12:35:00,44.59,44.6,44.51,44.52,88300.0,31.4338,31.4408,31.3774,31.3844,88300.0
2014-10-24 12:40:00,44.51,44.52,44.48,44.52,51700.0,31.3774,31.3844,31.3562,31.3844,51700.0
2014-10-24 12:45:00,44.52,44.54,44.51,44.53,35000.0,31.3844,31.3985,31.3774,31.3915,35000.0
2014-10-24 12:50:00,44.53,44.53,44.47,44.47,46500.0,31.3915,31.3915,31.3492,31.3492,46500.0
2014-10-24 12:55:00,44.47,44.48,44.45,44.46,40500.0,31.3492,31.3562,31.3351,31.3421,40500.0
2014-10-24 13:00:00,44.47,44.49,44.43,44.43,98800.0,31.3492,31.3633,31.321,31.321,98800.0
2014-10-24 13:05:00,44.43,44.47,44.43,44.45,48400.0,31.321,31.3492,31.321,31.3351,48400.0
2014-10-24 13:10:00,44.44,44.45,44.39,44.39,59300.0,31.328,31.3351,31.2928,31.2928,59300.0
2014-10-24 13:15:00,44.39,44.4,44.36,44.36,35500.0,31.2928,31.2998,31.2716,31.2716,35500.0
2014-10-24 13:20:00,44.37,44.4,44.35,44.37,33900.0,31.2787,31.2998,31.2646,31.2787,33900.0
2014-10-24 13:25:00,44.37,44.42,44.36,44.42,49800.0,31.2787,31.3139,31.2716,31.3139,49800.0
2014-10-24 13:30:00,44.41,44.42,44.37,44.42,62300.0,31.3069,31.3139,31.2787,31.3139,62300.0
2014-10-24 13:35:00,44.41,44.45,44.4,44.44,40400.0,31.3069,31.3351,31.2998,31.328,40400.0
2014-10-24 13:40:00,44.44,44.48,44.43,44.43,62900.0,31.328,31.3562,31.321,31.321,62900.0
2014-10-24 13:45:00,44.44,44.46,44.43,44.45,27300.0,31.328,31.3421,31.321,31.3351,27300.0
2014-10-24 13:50:00,44.45,44.47,44.44,44.46,43200.0,31.3351,31.3492,31.328,31.3421,43200.0
2014-10-24 13:55:00,44.46,44.48,44.42,44.47,82100.0,31.3421,31.3562,31.3139,31.3492,82100.0
2014-10-24 14:00:00,44.47,44.49,44.45,44.47,55500.0,31.3492,31.3633,31.3351,31.3492,55500.0
2014-10-24 14:05:00,44.47,44.51,44.46,44.51,79200.0,31.3492,31.3774,31.3421,31.3774,79200.0
2014-10-24 14:10:00,44.5,44.52,44.46,44.47,44600.0,31.3703,31.3844,31.3421,31.3492,44600.0
2014-10-24 14:15:00,44.47,44.48,44.45,44.45,20900.0,31.3492,31.3562,31.3351,31.3351,20900.0
2014-10-24 14:20:00,44.46,44.48,44.45,44.46,130400.0,31.3421,31.3562,31.3351,31.3421,130400.0
2014-10-24 14:25:00,44.46,44.49,44.46,44.48,53900.0,31.3421,31.3633,31.3421,31.3562,53900.0
2014-10-24 14:30:00,44.49,44.52,44.47,44.47,48600.0,31.3633,31.3844,31.3492,31.3492,48600.0
2014-10-24 14:35:00,44.48,44.54,44.48,44.52,39200.0,31.3562,31.3985,31.3562,31.3844,39200.0
2014-10-24 14:40:00,44.52,44.57,44.52,44.57,40400.0,31.3844,31.4197,31.3844,31.4197,40400.0
2014-10-24 14:45:00,44.56,44.59,44.53,44.59,64300.0,31.4126,31.4338,31.3915,31.4338,64300.0
2014-10-24 14:50:00,44.59,44.59,44.56,44.56,44400.0,31.4338,31.4338,31.4126,31.4126,44400.0
2014-10-24 14:55:00,44.57,44.58,44.55,44.55,42000.0,31.4197,31.4267,31.4056,31.4056,42000.0
2014-10-24 15:00:00,44.55,44.57,44.52,44.52,55000.0,31.4056,31.4197,31.3844,31.3844,55000.0
2014-10-24 15:05:00,44.53,44.54,44.5,44.52,52600.0,31.3915,31.3985,31.3703,31.3844,52600.0
2014-10-24 15:10:00,44.53,44.53,44.45,44.45,162200.0,31.3915,31.3915,31.3351,31.3351,162200.0
2014-10-24 15:15:00,44.45,44.49,44.44,44.46,60700.0,31.3351,31.3633,31.328,31.3421,60700.0
2014-10-24 15:20:00,44.46,44.47,44.42,44.44,61700.0,31.3421,31.3492,31.3139,31.328,61700.0
2014-10-24 15:25:00,44.45,44.45,44.4,44.44,43300.0,31.3351,31.3351,31.2998,31.328,43300.0
2014-10-24 15:30:00,44.45,44.45,44.42,44.44,98200.0,31.3351,31.3351,31.3139,31.328,98200.0
2014-10-24 15:35:00,44.45,44.47,44.43,44.45,107900.0,31.3351,31.3492,31.321,31.3351,107900.0
2014-10-24 15:40:00,44.45,44.53,44.45,44.52,254800.0,31.3351,31.3915,31.3351,31.3844,254800.0
2014-10-24 15:45:00,44.52,44.56,44.52,44.52,114300.0,31.3844,31.4126,31.3844,31.3844,114300.0
2014-10-24 15:50:00,44.52,44.55,44.52,44.54,144400.0,31.3844,31.4056,31.3844,31.3985,144400.0
2014-10-24 15:55:00,44.54,44.56,44.52,44.52,443200.0,31.3985,31.4126,31.3844,31.3844,443200.0
2014-10-27 09:30:00,44.52,44.64,44.52,44.55,382900.0,31.3844,31.469,31.3844,31.4056,382900.0
2014-10-27 09:35:00,44.56,44.64,44.49,44.63,299100.0,31.4126,31.469,31.3633,31.462,299100.0
2014-10-27 09:40:00,44.62,44.62,44.56,44.57,93900.0,31.4549,31.4549,31.4126,31.4197,93900.0
2014-10-27 09:45:00,44.58,44.58,44.5,44.56,145300.0,31.4267,31.4267,31.3703,31.4126,145300.0
2014-10-27 09:50:00,44.55,44.57,44.52,44.57,57000.0,31.4056,31.4197,31.3844,31.4197,57000.0
2014-10-27 09:55:00,44.56,44.6,44.53,44.6,71900.0,31.4126,31.4408,31.3915,31.4408,71900.0
2014-10-27 10:00:00,44.6,44.61,44.52,44.55,165200.0,31.4408,31.4479,31.3844,31.4056,165200.0
2014-10-27 10:05:00,44.54,44.6,44.54,44.59,39500.0,31.3985,31.4408,31.3985,31.4338,39500.0
2014-10-27 10:10:00,44.59,44.67,44.59,44.66,152100.0,31.4338,31.4902,31.4338,31.4831,152100.0
2014-10-27 10:15:00,44.67,44.67,44.64,44.65,55300.0,31.4902,31.4902,31.469,31.4761,55300.0
2014-10-27 10:20:00,44.66,44.68,44.63,44.67,226100.0,31.4831,31.4972,31.462,31.4902,226100.0
2014-10-27 10:25:00,44.66,44.69,44.65,44.66,128200.0,31.4831,31.5043,31.4761,31.4831,128200.0
2014-10-27 10:30:00,44.66,44.67,44.61,44.62,49300.0,31.4831,31.4902,31.4479,31.4549,49300.0
2014-10-27 10:35:00,44.62,44.66,44.57,44.66,39700.0,31.4549,31.4831,31.4197,31.4831,39700.0
2014-10-27 10:40:00,44.66,44.69,44.59,44.69,224300.0,31.4831,31.5043,31.4338,31.5043,224300.0
2014-10-27 10:45:00,44.68,44.7,44.65,44.66,88900.0,31.4972,31.5113,31.4761,31.4831,88900.0
2014-10-27 10:50:00,44.67,44.68,44.63,44.65,48500.0,31.4902,31.4972,31.462,31.4761,48500.0
2014-10-27 10:55:00,44.65,44.66,44.61,44.63,61700.0,31.4761,31.4831,31.4479,31.462,61700.0
2014-10-27 11:00:00,44.63,44.65,44.61,44.63,49100.0,31.462,31.4761,31.4479,31.462,49100.0
2014-10-27 11:05:00,44.62,44.7,44.62,44.7,66400.0,31.4549,31.5113,31.4549,31.5113,66400.0
2014-10-27 11:10:00,44.7,44.74,44.69,44.7,105500.0,31.5113,31.5395,31.5043,31.5113,105500.0
2014-10-27 11:15:00,44.7,44.71,44.66,44.66,38700.0,31.5113,31.5184,31.4831,31.4831,38700.0
2014-10-27 11:20:00,44.66,44.67,44.62,44.65,102900.0,31.4831,31.4902,31.4549,31.4761,102900.0
2014-10-27 11:25:00,44.64,44.64,44.55,44.56,77800.0,31.469,31.469,31.4056,31.4126,77800.0
2014-10-27 11:30:00,44.56,44.62,44.5,44.5,158900.0,31.4126,31.4549,31.3703,31.3703,158900.0
2014-10-27 11:35:00,44.5,44.51,44.44,44.45,333200.0,31.3703,31.3774,31.328,31.3351,333200.0
2014-10-27 11:40:00,44.46,44.47,44.39,44.39,66000.0,31.3421,31.3492,31.2928,31.2928,66000.0
2014-10-27 11:45:00,44.39,44.4,44.32,44.39,56200.0,31.2928,31.2998,31.2434,31.2928,56200.0
2014-10-27 11:50:00,44.39,44.45,44.38,44.45,93300.0,31.2928,31.3351,31.2857,31.3351,93300.0
2014-10-27 11:55:00,44.45,44.49,44.43,44.45,74400.0,31.3351,31.3633,31.321,31.3351,74400.0
2014-10-27 12:00:00,44.46,44.58,44.44,44.56,192800.0,31.3421,31.4267,31.328,31.4126,192800.0
2014-10-27 12:05:00,44.56,44.63,44.55,44.59,105600.0,31.4126,31.462,31.4056,31.4338,105600.0
2014-10-27 12:10:00,44.6,44.62,44.58,44.62,130000.0,31.4408,31.4549,31.4267,31.4549,130000.0
2014-10-27 12:15:00,44.62,44.62,44.52,44.56,67100.0,31.4549,31.4549,31.3844,31.4126,67100.0
2014-10-27 12:20:00,44.57,44.58,44.52,44.53,46000.0,31.4197,31.4267,31.3844,31.3915,46000.0
2014-10-27 12:25:00,44.52,44.54,44.48,44.49,68300.0,31.3844,31.3985,31.3562,31.3633,68300.0
2014-10-27 12:30:00,44.49,44.5,44.44,44.46,68600.0,31.3633,31.3703,31.328,31.3421,68600.0
2014-10-27 12:35:00,44.47,44.5,44.45,44.45,54900.0,31.3492,31.3703,31.3351,31.3351,54900.0
2014-10-27 12:40:00,44.45,44.47,44.4,44.46,106100.0,31.3351,31.3492,31.2998,31.3421,106100.0
2014-10-27 12:45:00,44.47,44.49,44.44,44.46,63200.0,31.3492,31.3633,31.328,31.3421,63200.0
2014-10-27 12:50:00,44.46,44.47,44.42,44.43,25100.0,31.3421,31.3492,31.3139,31.321,25100.0
2014-10-27 12:55:00,44.44,44.48,44.44,44.46,32400.0,31.328,31.3562,31.328,31.3421,32400.0
2014-10-27 13:00:00,44.46,44.53,44.45,44.5,73000.0,31.3421,31.3915,31.3351,31.3703,73000.0
2014-10-27 13:05:00,44.5,44.54,44.49,44.5,75000.0,31.3703,31.3985,31.3633,31.3703,75000.0
2014-10-27 13:10:00,44.5,44.51,44.47,44.51,46600.0,31.3703,31.3774,31.3492,31.3774,46600.0
2014-10-27 13:15:00,44.51,44.54,44.5,44.52,48600.0,31.3774,31.3985,31.3703,31.3844,48600.0
2014-10-27 13:20:00,44.52,44.53,44.49,44.49,30400.0,31.3844,31.3915,31.3633,31.3633,30400.0
2014-10-27 13:25:00,44.49,44.49,44.46,44.48,32700.0,31.3633,31.3633,31.3421,31.3562,32700.0
2014-10-27 13:30:00,44.49,44.5,44.45,44.45,69400.0,31.3633,31.3703,31.3351,31.3351,69400.0
2014-10-27 13:35:00,44.46,44.48,44.44,44.44,50900.0,31.3421,31.3562,31.328,31.328,50900.0
2014-10-27 13:40:00,44.44,44.46,44.4,44.41,42700.0,31.328,31.3421,31.2998,31.3069,42700.0
2014-10-27 13:45:00,44.41,44.43,44.4,44.42,37700.0,31.3069,31.321,31.2998,31.3139,37700.0
2014-10-27 13:50:00,44.43,44.44,44.39,44.43,119400.0,31.321,31.328,31.2928,31.321,119400.0
2014-10-27 13:55:00,44.43,44.44,44.42,44.43,25500.0,31.321,31.328,31.3139,31.321,25500.0
2014-10-27 14:00:00,44.43,44.44,44.36,44.37,63600.0,31.321,31.328,31.2716,31.2787,63600.0
2014-10-27 14:05:00,44.37,44.41,44.36,44.41,60900.0,31.2787,31.3069,31.2716,31.3069,60900.0
2014-10-27 14:10:00,44.41,44.44,44.4,44.42,53400.0,31.3069,31.328,31.2998,31.3139,53400.0
2014-10-27 14:15:00,44.41,44.46,44.41,44.45,35500.0,31.3069,31.3421,31.3069,31.3351,35500.0
2014-10-27 14:20:00,44.45,44.47,44.44,44.46,57700.0,31.3351,31.3492,31.328,31.3421,57700.0
2014-10-27 14:25:00,44.46,44.46,44.4,44.42,43800.0,31.3421,31.3421,31.2998,31.3139,43800.0
2014-10-27 14:30:00,44.42,44.42,44.37,44.41,61700.0,31.3139,31.3139,31.2787,31.3069,61700.0
2014-10-27 14:35:00,44.42,44.44,44.4,44.4,45400.0,31.3139,31.328,31.2998,31.2998,45400.0
2014-10-27 14:40:00,44.4,44.42,44.38,44.41,46600.0,31.2998,31.3139,31.2857,31.3069,46600.0
2014-10-27 14:45:00,44.41,44.44,44.4,44.42,33800.0,31.3069,31.328,31.2998,31.3139,33800.0
2014-10-27 14:50:00,44.42,44.45,44.4,44.4,58300.0,31.3139,31.3351,31.2998,31.2998,58300.0
2014-10-27 14:55:00,44.39,44.43,44.38,44.43,192500.0,31.2928,31.321,31.2857,31.321,192500.0
2014-10-27 15:00:00,44.44,44.47,44.43,44.46,63200.0,31.328,31.3492,31.321,31.3421,63200.0
2014-10-27 15:05:00,44.46,44.47,44.42,44.42,145300.0,31.3421,31.3492,31.3139,31.3139,145300.0
2014-10-27 15:10:00,44.43,44.45,44.42,44.43,58500.0,31.321,31.3351,31.3139,31.321,58500.0
2014-10-27 15:15:00,44.44,44.49,44.43,44.48,65600.0,31.328,31.3633,31.321,31.3562,65600.0
2014-10-27 15:20:00,44.48,44.48,44.44,44.44,58500.0,31.3562,31.3562,31.328,31.328,58500.0
2014-10-27 15:25:00,44.45,44.45,44.41,44.41,61300.0,31.3351,31.3351,31.3069,31.3069,61300.0
2014-10-27 15:30:00,44.41,44.42,44.39,44.41,146700.0,31.3069,31.3139,31.2928,31.3069,146700.0
2014-10-27 15:35:00,44.41,44.41,44.37,44.4,434400.0,31.3069,31.3069,31.2787,31.2998,434400.0
2014-10-27 15:40:00,44.4,44.44,44.38,44.41,127900.0,31.2998,31.328,31.2857,31.3069,127900.0
2014-10-27 15:45:00,44.41,44.45,44.4,44.44,232900.0,31.3069,31.3351,31.2998,31.328,232900.0
2014-10-27 15:50:00,44.44,44.45,44.41,44.45,181100.0,31.328,31.3351,31.3069,31.3351,181100.0
2014-10-27 15:55:00,44.45,44.48,44.42,44.44,409400.0,31.3351,31.3562,31.3139,31.328,409400.0
2014-10-28 09:30:00,44.46,44.62,44.46,44.58,146200.0,31.3421,31.4549,31.3421,31.4267,146200.0
2014-10-28 09:35:00,44.58,44.6,44.54,44.54,162500.0,31.4267,31.4408,31.3985,31.3985,162500.0
2014-10-28 09:40:00,44.53,44.54,44.45,44.48,97500.0,31.3915,31.3985,31.3351,31.3562,97500.0
2014-10-28 09:45:00,44.49,44.58,44.47,44.58,79400.0,31.3633,31.4267,31.3492,31.4267,79400.0
2014-10-28 09:50:00,44.57,44.58,44.51,44.52,133000.0,31.4197,31.4267,31.3774,31.3844,133000.0
2014-10-28 09:55:00,44.51,44.53,44.48,44.5,75600.0,31.3774,31.3915,31.3562,31.3703,75600.0
2014-10-28 10:00:00,44.5,44.54,44.47,44.51,143000.0,31.3703,31.3985,31.3492,31.3774,143000.0
2014-10-28 10:05:00,44.51,44.53,44.42,44.43,68700.0,31.3774,31.3915,31.3139,31.321,68700.0
2014-10-28 10:10:00,44.43,44.46,44.42,44.43,56700.0,31.321,31.3421,31.3139,31.321,56700.0
2014-10-28 10:15:00,44.43,44.47,44.4,44.41,289500.0,31.321,31.3492,31.2998,31.3069,289500.0
2014-10-28 10:20:00,44.39,44.41,44.3,44.36,334600.0,31.2928,31.3069,31.2293,31.2716,334600.0
2014-10-28 10:25:00,44.36,44.39,44.35,44.38,47800.0,31.2716,31.2928,31.2646,31.2857,47800.0
2014-10-28 10:30:00,44.38,44.39,44.31,44.32,180900.0,31.2857,31.2928,31.2364,31.2434,180900.0
2014-10-28 10:35:00,44.32,44.38,44.3,44.35,55900.0,31.2434,31.2857,31.2293,31.2646,55900.0
2014-10-28 10:40:00,44.35,44.37,44.34,44.36,44300.0,31.2646,31.2787,31.2575,31.2716,44300.0
2014-10-28 10:45:00,44.36,44.37,44.31,44.32,71100.0,31.2716,31.2787,31.2364,31.2434,71100.0
2014-10-28 10:50:00,44.33,44.35,44.31,44.35,125100.0,31.2505,31.2646,31.2364,31.2646,125100.0
2014-10-28 10:55:00,44.35,44.36,44.29,44.29,221100.0,31.2646,31.2716,31.2223,31.2223,221100.0
2014-10-28 11:00:00,44.3,44.33,44.28,44.29,167800.0,31.2293,31.2505,31.2152,31.2223,167800.0
2014-10-28 11:05:00,44.28,44.29,44.22,44.28,113600.0,31.2152,31.2223,31.1729,31.2152,113600.0
2014-10-28 11:10:00,44.28,44.3,44.26,44.27,43400.0,31.2152,31.2293,31.2011,31.2082,43400.0
2014-10-28 11:15:00,44.27,44.35,44.26,44.35,104400.0,31.2082,31.2646,31.2011,31.2646,104400.0
2014-10-28 11:20:00,44.35,44.36,44.32,44.33,125700.0,31.2646,31.2716,31.2434,31.2505,125700.0
2014-10-28 11:25:00,44.33,44.33,44.3,44.3,163700.0,31.2505,31.2505,31.2293,31.2293,163700.0
2014-10-28 11:30:00,44.31,44.36,44.31,44.34,92000.0,31.2364,31.2716,31.2364,31.2575,92000.0
2014-10-28 11:35:00,44.34,44.38,44.3,44.36,436100.0,31.2575,31.2857,31.2293,31.2716,436100.0
2014-10-28 11:40:00,44.35,44.37,44.33,44.33,64900.0,31.2646,31.2787,31.2505,31.2505,64900.0
2014-10-28 11:45:00,44.33,44.34,44.31,44.32,18500.0,31.2505,31.2575,31.2364,31.2434,18500.0
2014-10-28 11:50:00,44.32,44.33,44.28,44.29,50100.0,31.2434,31.2505,31.2152,31.2223,50100.0
2014-10-28 11:55:00,44.29,44.32,44.29,44.3,44000.0,31.2223,31.2434,31.2223,31.2293,44000.0
2014-10-28 12:00:00,44.3,44.34,44.3,44.34,42700.0,31.2293,31.2575,31.2293,31.2575,42700.0
2014-10-28 12:05:00,44.34,44.39,44.34,44.38,175400.0,31.2575,31.2928,31.2575,31.2857,175400.0
2014-10-28 12:10:00,44.39,44.4,44.37,44.38,120400.0,31.2928,31.2998,31.2787,31.2857,120400.0
2014-10-28 12:15:00,44.37,44.41,44.37,44.39,61600.0,31.2787,31.3069,31.2787,31.2928,61600.0
2014-10-28 12:20:00,44.39,44.4,44.36,44.38,36600.0,31.2928,31.2998,31.2716,31.2857,36600.0
2014-10-28 12:25:00,44.37,44.41,44.36,44.4,75800.0,31.2787,31.3069,31.2716,31.2998,75800.0
2014-10-28 12:30:00,44.4,44.41,44.36,44.39,80500.0,31.2998,31.3069,31.2716,31.2928,80500.0
2014-10-28 12:35:00,44.39,44.39,44.34,44.35,58400.0,31.2928,31.2928,31.2575,31.2646,58400.0
2014-10-28 12:40:00,44.36,44.36,44.33,44.34,37900.0,31.2716,31.2716,31.2505,31.2575,37900.0
2014-10-28 12:45:00,44.33,44.33,44.3,44.3,38200.0,31.2505,31.2505,31.2293,31.2293,38200.0
2014-10-28 12:50:00,44.29,44.31,44.28,44.28,370700.0,31.2223,31.2364,31.2152,31.2152,370700.0
2014-10-28 12:55:00,44.28,44.32,44.27,44.32,223300.0,31.2152,31.2434,31.2082,31.2434,223300.0
2014-10-28 13:00:00,44.31,44.34,44.31,44.34,18200.0,31.2364,31.2575,31.2364,31.2575,18200.0
2014-10-28 13:05:00,44.33,44.34,44.3,44.31,115400.0,31.2505,31.2575,31.2293,31.2364,115400.0
2014-10-28 13:10:00,44.32,44.32,44.23,44.23,106000.0,31.2434,31.2434,31.18,31.18,106000.0
2014-10-28 13:15:00,44.22,44.25,44.21,44.25,76300.0,31.1729,31.1941,31.1659,31.1941,76300.0
2014-10-28 13:20:00,44.24,44.31,44.24,44.28,56100.0,31.187,31.2364,31.187,31.2152,56100.0
2014-10-28 13:25:00,44.29,44.29,44.27,44.29,39400.0,31.2223,31.2223,31.2082,31.2223,39400.0
2014-10-28 13:30:00,44.29,44.32,44.25,44.27,44600.0,31.2223,31.2434,31.1941,31.2082,44600.0
2014-10-28 13:35:00,44.27,44.28,44.26,44.28,79500.0,31.2082,31.2152,31.2011,31.2152,79500.0
2014-10-28 13:40:00,44.28,44.32,44.27,44.3,44000.0,31.2152,31.2434,31.2082,31.2293,44000.0
2014-10-28 13:45:00,44.29,44.29,44.27,44.27,32400.0,31.2223,31.2223,31.2082,31.2082,32400.0
2014-10-28 13:50:00,44.27,44.29,44.26,44.26,20200.0,31.2082,31.2223,31.2011,31.2011,20200.0
2014-10-28 13:55:00,44.26,44.27,44.22,44.27,274800.0,31.2011,31.2082,31.1729,31.2082,274800.0
2014-10-28 14:00:00,44.27,44.29,44.23,44.27,223900.0,31.2082,31.2223,31.18,31.2082,223900.0
2014-10-28 14:05:00,44.27,44.27,44.25,44.25,190600.0,31.2082,31.2082,31.1941,31.1941,190600.0
2014-10-28 14:10:00,44.26,44.26,44.24,44.25,152200.0,31.2011,31.2011,31.187,31.1941,152200.0
2014-10-28 14:15:00,44.26,44.27,44.22,44.23,95500.0,31.2011,31.2082,31.1729,31.18,95500.0
2014-10-28 14:20:00,44.23,44.28,44.23,44.27,36800.0,31.18,31.2152,31.18,31.2082,36800.0
2014-10-28 14:25:00,44.28,44.33,44.27,44.32,157800.0,31.2152,31.2505,31.2082,31.2434,157800.0
2014-10-28 14:30:00,44.32,44.38,44.32,44.38,222400.0,31.2434,31.2857,31.2434,31.2857,222400.0
2014-10-28 14:35:00,44.38,44.39,44.36,44.39,296300.0,31.2857,31.2928,31.2716,31.2928,296300.0
2014-10-28 14:40:00,44.4,44.4,44.36,44.39,113900.0,31.2998,31.2998,31.2716,31.2928,113900.0
2014-10-28 14:45:00,44.39,44.39,44.32,44.34,54600.0,31.2928,31.2928,31.2434,31.2575,54600.0
2014-10-28 14:50:00,44.34,44.38,44.34,44.37,183500.0,31.2575,31.2857,31.2575,31.2787,183500.0
2014-10-28 14:55:00,44.36,44.38,44.36,44.36,47500.0,31.2716,31.2857,31.2716,31.2716,47500.0
2014-10-28 15:00:00,44.37,44.46,44.37,44.45,131000.0,31.2787,31.3421,31.2787,31.3351,131000.0
2014-10-28 15:05:00,44.45,44.48,44.45,44.47,69800.0,31.3351,31.3562,31.3351,31.3492,69800.0
2014-10-28 15:10:00,44.47,44.54,44.47,44.53,216500.0,31.3492,31.3985,31.3492,31.3915,216500.0
2014-10-28 15:15:00,44.52,44.52,44.49,44.51,67800.0,31.3844,31.3844,31.3633,31.3774,67800.0
2014-10-28 15:20:00,44.5,44.51,44.48,44.51,35000.0,31.3703,31.3774,31.3562,31.3774,35000.0
2014-10-28 15:25:00,44.5,44.55,44.49,44.54,224000.0,31.3703,31.4056,31.3633,31.3985,224000.0
2014-10-28 15:30:00,44.54,44.59,44.53,44.59,132200.0,31.3985,31.4338,31.3915,31.4338,132200.0
2014-10-28 15:35:00,44.58,44.61,44.58,44.61,184200.0,31.4267,31.4479,31.4267,31.4479,184200.0
2014-10-28 15:40:00,44.6,44.64,44.58,44.64,139300.0,31.4408,31.469,31.4267,31.469,139300.0
2014-10-28 15:45:00,44.64,44.65,44.6,44.6,151500.0,31.469,31.4761,31.4408,31.4408,151500.0
2014-10-28 15:50:00,44.61,44.65,44.61,44.65,234600.0,31.4479,31.4761,31.4479,31.4761,234600.0
2014-10-28 15:55:00,44.65,44.76,44.65,44.76,623600.0,31.4761,31.5536,31.4761,31.5536,623600.0
2014-10-29 09:30:00,44.77,44.79,44.67,44.74,313400.0,31.5607,31.5748,31.4902,31.5395,313400.0
2014-10-29 09:35:00,44.74,44.93,44.74,44.88,453500.0,31.5395,31.6735,31.5395,31.6382,453500.0
2014-10-29 09:40:00,44.88,44.88,44.77,44.78,504400.0,31.6382,31.6382,31.5607,31.5677,504400.0
2014-10-29 09:45:00,44.78,44.86,44.77,44.83,175500.0,31.5677,31.6241,31.5607,31.603,175500.0
2014-10-29 09:50:00,44.84,44.88,44.82,44.88,121100.0,31.61,31.6382,31.5959,31.6382,121100.0
2014-10-29 09:55:00,44.87,44.92,44.86,44.9,99500.0,31.6312,31.6664,31.6241,31.6523,99500.0
2014-10-29 10:00:00,44.91,44.92,44.83,44.84,150800.0,31.6594,31.6664,31.603,31.61,150800.0
2014-10-29 10:05:00,44.83,44.86,44.79,44.86,105100.0,31.603,31.6241,31.5748,31.6241,105100.0
2014-10-29 10:10:00,44.85,44.86,44.79,44.79,182100.0,31.6171,31.6241,31.5748,31.5748,182100.0
2014-10-29 10:15:00,44.79,44.88,44.79,44.8,91100.0,31.5748,31.6382,31.5748,31.5818,91100.0
2014-10-29 10:20:00,44.79,44.82,44.77,44.78,72300.0,31.5748,31.5959,31.5607,31.5677,72300.0
2014-10-29 10:25:00,44.77,44.83,44.74,44.82,106000.0,31.5607,31.603,31.5395,31.5959,106000.0
2014-10-29 10:30:00,44.83,44.84,44.8,44.84,73800.0,31.603,31.61,31.5818,31.61,73800.0
2014-10-29 10:35:00,44.84,44.86,44.83,44.84,60300.0,31.61,31.6241,31.603,31.61,60300.0
2014-10-29 10:40:00,44.85,44.88,44.82,44.88,53500.0,31.6171,31.6382,31.5959,31.6382,53500.0
2014-10-29 10:45:00,44.89,44.89,44.82,44.82,189400.0,31.6453,31.6453,31.5959,31.5959,189400.0
2014-10-29 10:50:00,44.83,44.84,44.79,44.8,172300.0,31.603,31.61,31.5748,31.5818,172300.0
2014-10-29 10:55:00,44.79,44.83,44.79,44.82,82700.0,31.5748,31.603,31.5748,31.5959,82700.0
2014-10-29 11:00:00,44.82,44.84,44.8,44.82,152000.0,31.5959,31.61,31.5818,31.5959,152000.0
2014-10-29 11:05:00,44.82,44.82,44.78,44.79,71600.0,31.5959,31.5959,31.5677,31.5748,71600.0
2014-10-29 11:10:00,44.8,44.81,44.79,44.79,45500.0,31.5818,31.5889,31.5748,31.5748,45500.0
2014-10-29 11:15:00,44.8,44.8,44.75,44.75,316200.0,31.5818,31.5818,31.5466,31.5466,316200.0
2014-10-29 11:20:00,44.75,44.87,44.75,44.86,83000.0,31.5466,31.6312,31.5466,31.6241,83000.0
2014-10-29 11:25:00,44.87,44.88,44.83,44.84,77000.0,31.6312,31.6382,31.603,31.61,77000.0
2014-10-29 11:30:00,44.84,44.86,44.82,44.82,46200.0,31.61,31.6241,31.5959,31.5959,46200.0
2014-10-29 11:35:00,44.82,44.82,44.78,44.79,65500.0,31.5959,31.5959,31.5677,31.5748,65500.0
2014-10-29 11:40:00,44.79,44.81,44.76,44.78,28800.0,31.5748,31.5889,31.5536,31.5677,28800.0
2014-10-29 11:45:00,44.78,44.79,44.73,44.79,38800.0,31.5677,31.5748,31.5325,31.5748,38800.0
2014-10-29 11:50:00,44.79,44.8,44.76,44.76,20600.0,31.5748,31.5818,31.5536,31.5536,20600.0
2014-10-29 11:55:00,44.76,44.79,44.7,44.74,86200.0,31.5536,31.5748,31.5113,31.5395,86200.0
2014-10-29 12:00:00,44.73,44.73,44.62,44.64,115000.0,31.5325,31.5325,31.4549,31.469,115000.0
2014-10-29 12:05:00,44.63,44.7,44.63,44.7,69900.0,31.462,31.5113,31.462,31.5113,69900.0
2014-10-29 12:10:00,44.7,44.74,44.68,44.73,37000.0,31.5113,31.5395,31.4972,31.5325,37000.0
2014-10-29 12:15:00,44.73,44.76,44.72,44.72,48800.0,31.5325,31.5536,31.5254,31.5254,48800.0
2014-10-29 12:20:00,44.72,44.73,44.69,44.71,26900.0,31.5254,31.5325,31.5043,31.5184,26900.0
2014-10-29 12:25:00,44.72,44.75,44.71,44.74,50100.0,31.5254,31.5466,31.5184,31.5395,50100.0
2014-10-29 12:30:00,44.74,44.75,44.71,44.71,23300.0,31.5395,31.5466,31.5184,31.5184,23300.0
2014-10-29 12:35:00,44.71,44.76,44.7,44.74,41900.0,31.5184,31.5536,31.5113,31.5395,41900.0
2014-10-29 12:40:00,44.73,44.74,44.71,44.72,18500.0,31.5325,31.5395,31.5184,31.5254,18500.0
2014-10-29 12:45:00,44.72,44.75,44.71,44.73,65100.0,31.5254,31.5466,31.5184,31.5325,65100.0
2014-10-29 12:50:00,44.73,44.74,44.71,44.71,39100.0,31.5325,31.5395,31.5184,31.5184,39100.0
2014-10-29 12:55:00,44.71,44.74,44.68,44.74,26400.0,31.5184,31.5395,31.4972,31.5395,26400.0
2014-10-29 13:00:00,44.74,44.76,44.71,44.74,36600.0,31.5395,31.5536,31.5184,31.5395,36600.0
2014-10-29 13:05:00,44.74,44.75,44.68,44.7,47400.0,31.5395,31.5466,31.4972,31.5113,47400.0
2014-10-29 13:10:00,44.7,44.73,44.68,44.72,46800.0,31.5113,31.5325,31.4972,31.5254,46800.0
2014-10-29 13:15:00,44.72,44.72,44.63,44.63,49500.0,31.5254,31.5254,31.462,31.462,49500.0
2014-10-29 13:20:00,44.64,44.67,44.61,44.65,68600.0,31.469,31.4902,31.4479,31.4761,68600.0
2014-10-29 13:25:00,44.65,44.69,44.65,44.66,74200.0,31.4761,31.5043,31.4761,31.4831,74200.0
2014-10-29 13:30:00,44.66,44.66,44.62,44.64,71400.0,31.4831,31.4831,31.4549,31.469,71400.0
2014-10-29 13:35:00,44.64,44.64,44.56,44.56,37300.0,31.469,31.469,31.4126,31.4126,37300.0
2014-10-29 13:40:00,44.56,44.59,44.55,44.59,93200.0,31.4126,31.4338,31.4056,31.4338,93200.0
2014-10-29 13:45:00,44.59,44.6,44.56,44.59,128600.0,31.4338,31.4408,31.4126,31.4338,128600.0
2014-10-29 13:50:00,44.59,44.63,44.58,44.62,105000.0,31.4338,31.462,31.4267,31.4549,105000.0
2014-10-29 13:55:00,44.62,44.66,44.6,44.6,46000.0,31.4549,31.4831,31.4408,31.4408,46000.0
2014-10-29 14:00:00,44.58,44.58,44.36,44.36,869300.0,31.4267,31.4267,31.2716,31.2716,869300.0
2014-10-29 14:05:00,44.35,44.38,44.27,44.36,631200.0,31.2646,31.2857,31.2082,31.2716,631200.0
2014-10-29 14:10:00,44.36,44.38,44.22,44.24,351000.0,31.2716,31.2857,31.1729,31.187,351000.0
2014-10-29 14:15:00,44.24,44.25,44.03,44.16,774500.0,31.187,31.1941,31.039,31.1306,774500.0
2014-10-29 14:20:00,44.16,44.35,44.15,44.33,337600.0,31.1306,31.2646,31.1236,31.2505,337600.0
2014-10-29 14:25:00,44.33,44.38,44.2,44.28,676300.0,31.2505,31.2857,31.1588,31.2152,676300.0
2014-10-29 14:30:00,44.28,44.32,44.22,44.27,328200.0,31.2152,31.2434,31.1729,31.2082,328200.0
2014-10-29 14:35:00,44.28,44.36,44.27,44.29,282700.0,31.2152,31.2716,31.2082,31.2223,282700.0
2014-10-29 14:40:00,44.29,44.41,44.29,44.34,470200.0,31.2223,31.3069,31.2223,31.2575,470200.0
2014-10-29 14:45:00,44.34,44.36,44.28,44.3,254900.0,31.2575,31.2716,31.2152,31.2293,254900.0
2014-10-29 14:50:00,44.3,44.33,44.26,44.3,366100.0,31.2293,31.2505,31.2011,31.2293,366100.0
2014-10-29 14:55:00,44.3,44.33,44.28,44.32,348600.0,31.2293,31.2505,31.2152,31.2434,348600.0
2014-10-29 15:00:00,44.32,44.32,44.21,44.21,287300.0,31.2434,31.2434,31.1659,31.1659,287300.0
2014-10-29 15:05:00,44.2,44.25,44.16,44.17,263200.0,31.1588,31.1941,31.1306,31.1377,263200.0
2014-10-29 15:10:00,44.18,44.21,44.13,44.21,214400.0,31.1447,31.1659,31.1095,31.1659,214400.0
2014-10-29 15:15:00,44.21,44.26,44.18,44.26,220100.0,31.1659,31.2011,31.1447,31.2011,220100.0
2014-10-29 15:20:00,44.25,44.26,44.21,44.25,440100.0,31.1941,31.2011,31.1659,31.1941,440100.0
2014-10-29 15:25:00,44.25,44.3,44.25,44.3,134400.0,31.1941,31.2293,31.1941,31.2293,134400.0
2014-10-29 15:30:00,44.31,44.44,44.3,44.37,310300.0,31.2364,31.328,31.2293,31.2787,310300.0
2014-10-29 15:35:00,44.36,44.44,44.34,44.42,363000.0,31.2716,31.328,31.2575,31.3139,363000.0
2014-10-29 15:40:00,44.43,44.52,44.4,44.49,479100.0,31.321,31.3844,31.2998,31.3633,479100.0
2014-10-29 15:45:00,44.49,44.5,44.45,44.46,375700.0,31.3633,31.3703,31.3351,31.3421,375700.0
2014-10-29 15:50:00,44.46,44.49,44.44,44.48,234200.0,31.3421,31.3633,31.328,31.3562,234200.0
2014-10-29 15:55:00,44.49,44.52,44.48,44.48,442100.0,31.3633,31.3844,31.3562,31.3562,442100.0
2014-10-30 09:30:00,44.53,44.75,44.51,44.75,599100.0,31.3915,31.5466,31.3774,31.5466,599100.0
2014-10-30 09:35:00,44.75,44.77,44.65,44.76,329100.0,31.5466,31.5607,31.4761,31.5536,329100.0
2014-10-30 09:40:00,44.76,44.84,44.75,44.84,283300.0,31.5536,31.61,31.5466,31.61,283300.0
2014-10-30 09:45:00,44.84,45.0,44.83,45.0,561200.0,31.61,31.7228,31.603,31.7228,561200.0
2014-10-30 09:50:00,45.0,45.0,44.94,44.96,575900.0,31.7228,31.7228,31.6805,31.6946,575900.0
2014-10-30 09:55:00,44.97,44.97,44.87,44.88,205000.0,31.7016,31.7016,31.6312,31.6382,205000.0
2014-10-30 10:00:00,44.88,44.99,44.87,44.99,451900.0,31.6382,31.7157,31.6312,31.7157,451900.0
2014-10-30 10:05:00,44.99,45.06,44.98,45.04,339100.0,31.7157,31.7651,31.7087,31.751,339100.0
2014-10-30 10:10:00,45.04,45.05,44.92,45.0,200800.0,31.751,31.758,31.6664,31.7228,200800.0
2014-10-30 10:15:00,45.0,45.02,44.93,44.93,220400.0,31.7228,31.7369,31.6735,31.6735,220400.0
2014-10-30 10:20:00,44.93,45.01,44.93,44.98,254600.0,31.6735,31.7298,31.6735,31.7087,254600.0
2014-10-30 10:25:00,44.98,45.03,44.97,45.01,162700.0,31.7087,31.7439,31.7016,31.7298,162700.0
2014-10-30 10:30:00,45.01,45.04,44.98,45.01,293800.0,31.7298,31.751,31.7087,31.7298,293800.0
2014-10-30 10:35:00,45.01,45.03,44.99,45.0,105500.0,31.7298,31.7439,31.7157,31.7228,105500.0
2014-10-30 10:40:00,45.01,45.03,45.01,45.03,71300.0,31.7298,31.7439,31.7298,31.7439,71300.0
2014-10-30 10:45:00,45.03,45.05,44.94,44.96,74600.0,31.7439,31.758,31.6805,31.6946,74600.0
2014-10-30 10:50:00,44.95,44.99,44.95,44.98,76500.0,31.6876,31.7157,31.6876,31.7087,76500.0
2014-10-30 10:55:00,44.98,45.02,44.98,45.01,173300.0,31.7087,31.7369,31.7087,31.7298,173300.0
2014-10-30 11:00:00,45.01,45.03,45.0,45.02,234300.0,31.7298,31.7439,31.7228,31.7369,234300.0
2014-10-30 11:05:00,45.02,45.05,44.98,45.05,281900.0,31.7369,31.758,31.7087,31.758,281900.0
2014-10-30 11:10:00,45.05,45.06,45.03,45.04,254300.0,31.758,31.7651,31.7439,31.751,254300.0
2014-10-30 11:15:00,45.05,45.1,45.05,45.09,116600.0,31.758,31.7933,31.758,31.7862,116600.0
2014-10-30 11:20:00,45.1,45.12,45.08,45.11,149000.0,31.7933,31.8074,31.7792,31.8003,149000.0
2014-10-30 11:25:00,45.11,45.19,45.11,45.19,202700.0,31.8003,31.8567,31.8003,31.8567,202700.0
2014-10-30 11:30:00,45.18,45.24,45.17,45.24,325300.0,31.8497,31.892,31.8426,31.892,325300.0
2014-10-30 11:35:00,45.24,45.32,45.23,45.26,793100.0,31.892,31.9484,31.8849,31.9061,793100.0
2014-10-30 11:40:00,45.24,45.24,45.17,45.23,296200.0,31.892,31.892,31.8426,31.8849,296200.0
2014-10-30 11:45:00,45.23,45.29,45.22,45.27,323700.0,31.8849,31.9272,31.8779,31.9131,323700.0
2014-10-30 11:50:00,45.26,45.27,45.24,45.27,167400.0,31.9061,31.9131,31.892,31.9131,167400.0
2014-10-30 11:55:00,45.27,45.29,45.26,45.28,284800.0,31.9131,31.9272,31.9061,31.9202,284800.0
2014-10-30 12:00:00,45.28,45.29,45.22,45.22,377900.0,31.9202,31.9272,31.8779,31.8779,377900.0
2014-10-30 12:05:00,45.21,45.23,45.18,45.2,120500.0,31.8708,31.8849,31.8497,31.8638,120500.0
2014-10-30 12:10:00,45.21,45.21,45.18,45.2,129400.0,31.8708,31.8708,31.8497,31.8638,129400.0
2014-10-30 12:15:00,45.2,45.21,45.17,45.19,189600.0,31.8638,31.8708,31.8426,31.8567,189600.0
2014-10-30 12:20:00,45.19,45.22,45.19,45.21,187600.0,31.8567,31.8779,31.8567,31.8708,187600.0
2014-10-30 12:25:00,45.22,45.22,45.19,45.21,89300.0,31.8779,31.8779,31.8567,31.8708,89300.0
2014-10-30 12:30:00,45.22,45.25,45.21,45.25,68700.0,31.8779,31.899,31.8708,31.899,68700.0
2014-10-30 12:35:00,45.24,45.25,45.23,45.25,50300.0,31.892,31.899,31.8849,31.899,50300.0
2014-10-30 12:40:00,45.25,45.26,45.23,45.25,253000.0,31.899,31.9061,31.8849,31.899,253000.0
2014-10-30 12:45:00,45.24,45.25,45.22,45.25,220400.0,31.892,31.899,31.8779,31.899,220400.0
2014-10-30 12:50:00,45.25,45.25,45.22,45.23,89900.0,31.899,31.899,31.8779,31.8849,89900.0
2014-10-30 12:55:00,45.22,45.24,45.21,45.23,68300.0,31.8779,31.892,31.8708,31.8849,68300.0
2014-10-30 13:00:00,45.24,45.28,45.23,45.28,116100.0,31.892,31.9202,31.8849,31.9202,116100.0
2014-10-30 13:05:00,45.28,45.29,45.27,45.29,87000.0,31.9202,31.9272,31.9131,31.9272,87000.0
2014-10-30 13:10:00,45.29,45.3,45.28,45.29,170100.0,31.9272,31.9343,31.9202,31.9272,170100.0
2014-10-30 13:15:00,45.3,45.36,45.29,45.32,753800.0,31.9343,31.9766,31.9272,31.9484,753800.0
2014-10-30 13:20:00,45.32,45.36,45.31,45.34,166200.0,31.9484,31.9766,31.9413,31.9625,166200.0
2014-10-30 13:25:00,45.29,45.35,45.29,45.32,240200.0,31.9272,31.9695,31.9272,31.9484,240200.0
2014-10-30 13:30:00,45.32,45.33,45.3,45.32,36500.0,31.9484,31.9554,31.9343,31.9484,36500.0
2014-10-30 13:35:00,45.31,45.4,45.31,45.38,298600.0,31.9413,32.0048,31.9413,31.9907,298600.0
2014-10-30 13:40:00,45.39,45.4,45.37,45.37,126500.0,31.9977,32.0048,31.9836,31.9836,126500.0
2014-10-30 13:45:00,45.37,45.4,45.33,45.35,118100.0,31.9836,32.0048,31.9554,31.9695,118100.0
2014-10-30 13:50:00,45.36,45.38,45.35,45.37,69600.0,31.9766,31.9907,31.9695,31.9836,69600.0
2014-10-30 13:55:00,45.37,45.41,45.35,45.35,661200.0,31.9836,32.0118,31.9695,31.9695,661200.0
2014-10-30 14:00:00,45.35,45.41,45.35,45.4,45600.0,31.9695,32.0118,31.9695,32.0048,45600.0
2014-10-30 14:05:00,45.4,45.4,45.37,45.37,151300.0,32.0048,32.0048,31.9836,31.9836,151300.0
2014-10-30 14:10:00,45.38,45.4,45.36,45.36,83700.0,31.9907,32.0048,31.9766,31.9766,83700.0
2014-10-30 14:15:00,45.35,45.38,45.31,45.31,205500.0,31.9695,31.9907,31.9413,31.9413,205500.0
2014-10-30 14:20:00,45.31,45.32,45.3,45.31,159700.0,31.9413,31.9484,31.9343,31.9413,159700.0
2014-10-30 14:25:00,45.31,45.31,45.26,45.27,197300.0,31.9413,31.9413,31.9061,31.9131,197300.0
2014-10-30 14:30:00,45.27,45.28,45.25,45.26,257400.0,31.9131,31.9202,31.899,31.9061,257400.0
2014-10-30 14:35:00,45.27,45.27,45.23,45.27,240500.0,31.9131,31.9131,31.8849,31.9131,240500.0
2014-10-30 14:40:00,45.28,45.35,45.28,45.34,644100.0,31.9202,31.9695,31.9202,31.9625,644100.0
2014-10-30 14:45:00,45.33,45.33,45.27,45.27,364300.0,31.9554,31.9554,31.9131,31.9131,364300.0
2014-10-30 14:50:00,45.27,45.28,45.23,45.24,149300.0,31.9131,31.9202,31.8849,31.892,149300.0
2014-10-30 14:55:00,45.24,45.25,45.18,45.19,262700.0,31.892,31.899,31.8497,31.8567,262700.0
2014-10-30 15:00:00,45.19,45.27,45.19,45.25,573700.0,31.8567,31.9131,31.8567,31.899,573700.0
2014-10-30 15:05:00,45.25,45.29,45.23,45.28,416300.0,31.899,31.9272,31.8849,31.9202,416300.0
2014-10-30 15:10:00,45.28,45.34,45.27,45.33,310600.0,31.9202,31.9625,31.9131,31.9554,310600.0
2014-10-30 15:15:00,45.32,45.33,45.28,45.3,228000.0,31.9484,31.9554,31.9202,31.9343,228000.0
2014-10-30 15:20:00,45.3,45.32,45.28,45.32,827500.0,31.9343,31.9484,31.9202,31.9484,827500.0
2014-10-30 15:25:00,45.32,45.32,45.29,45.31,333800.0,31.9484,31.9484,31.9272,31.9413,333800.0
2014-10-30 15:30:00,45.31,45.35,45.29,45.34,451100.0,31.9413,31.9695,31.9272,31.9625,451100.0
2014-10-30 15:35:00,45.34,45.36,45.33,45.35,490700.0,31.9625,31.9766,31.9554,31.9695,490700.0
2014-10-30 15:40:00,45.35,45.37,45.33,45.37,258900.0,31.9695,31.9836,31.9554,31.9836,258900.0
2014-10-30 15:45:00,45.36,45.42,45.36,45.39,242500.0,31.9766,32.0189,31.9766,31.9977,242500.0
2014-10-30 15:50:00,45.39,45.41,45.38,45.41,313400.0,31.9977,32.0118,31.9907,32.0118,313400.0
2014-10-30 15:55:00,45.41,45.49,45.4,45.47,1405400.0,32.0118,32.0682,32.0048,32.0541,1405400.0
2014-10-31 09:30:00,45.57,45.63,45.38,45.39,869900.0,32.1246,32.1669,31.9907,31.9977,869900.0
2014-10-31 09:35:00,45.39,45.4,45.22,45.33,1727900.0,31.9977,32.0048,31.8779,31.9554,1727900.0
2014-10-31 09:40:00,45.32,45.41,45.26,45.3,1145900.0,31.9484,32.0118,31.9061,31.9343,1145900.0
2014-10-31 09:45:00,45.3,45.31,45.1,45.25,993700.0,31.9343,31.9413,31.7933,31.899,993700.0
2014-10-31 09:50:00,45.25,45.37,45.22,45.28,169200.0,31.899,31.9836,31.8779,31.9202,169200.0
2014-10-31 09:55:00,45.28,45.29,45.22,45.24,83200.0,31.9202,31.9272,31.8779,31.892,83200.0
2014-10-31 10:00:00,45.24,45.29,45.21,45.26,309400.0,31.892,31.9272,31.8708,31.9061,309400.0
2014-10-31 10:05:00,45.26,45.31,45.15,45.24,509800.0,31.9061,31.9413,31.8285,31.892,509800.0
2014-10-31 10:10:00,45.23,45.29,45.21,45.26,107900.0,31.8849,31.9272,31.8708,31.9061,107900.0
2014-10-31 10:15:00,45.25,45.3,45.22,45.29,66900.0,31.899,31.9343,31.8779,31.9272,66900.0
2014-10-31 10:20:00,45.29,45.34,45.26,45.31,241800.0,31.9272,31.9625,31.9061,31.9413,241800.0
2014-10-31 10:25:00,45.31,45.33,45.27,45.32,105300.0,31.9413,31.9554,31.9131,31.9484,105300.0
2014-10-31 10:30:00,45.32,45.37,45.3,45.35,149300.0,31.9484,31.9836,31.9343,31.9695,149300.0
2014-10-31 10:35:00,45.35,45.36,45.3,45.31,63800.0,31.9695,31.9766,31.9343,31.9413,63800.0
2014-10-31 10:40:00,45.32,45.33,45.29,45.3,66300.0,31.9484,31.9554,31.9272,31.9343,66300.0
2014-10-31 10:45:00,45.3,45.36,45.29,45.31,83400.0,31.9343,31.9766,31.9272,31.9413,83400.0
2014-10-31 10:50:00,45.3,45.31,45.25,45.25,520600.0,31.9343,31.9413,31.899,31.899,520600.0
2014-10-31 10:55:00,45.25,45.27,45.19,45.26,249800.0,31.899,31.9131,31.8567,31.9061,249800.0
2014-10-31 11:00:00,45.25,45.26,45.22,45.25,67100.0,31.899,31.9061,31.8779,31.899,67100.0
2014-10-31 11:05:00,45.24,45.31,45.24,45.3,133200.0,31.892,31.9413,31.892,31.9343,133200.0
2014-10-31 11:10:00,45.29,45.34,45.28,45.33,146500.0,31.9272,31.9625,31.9202,31.9554,146500.0
2014-10-31 11:15:00,45.33,45.34,45.32,45.33,53300.0,31.9554,31.9625,31.9484,31.9554,53300.0
2014-10-31 11:20:00,45.33,45.34,45.32,45.33,38900.0,31.9554,31.9625,31.9484,31.9554,38900.0
2014-10-31 11:25:00,45.33,45.36,45.33,45.34,184300.0,31.9554,31.9766,31.9554,31.9625,184300.0
2014-10-31 11:30:00,45.34,45.34,45.3,45.32,82500.0,31.9625,31.9625,31.9343,31.9484,82500.0
2014-10-31 11:35:00,45.32,45.37,45.31,45.35,57400.0,31.9484,31.9836,31.9413,31.9695,57400.0
2014-10-31 11:40:00,45.35,45.4,45.34,45.4,137300.0,31.9695,32.0048,31.9625,32.0048,137300.0
2014-10-31 11:45:00,45.39,45.4,45.37,45.38,47400.0,31.9977,32.0048,31.9836,31.9907,47400.0
2014-10-31 11:50:00,45.39,45.42,45.38,45.39,205900.0,31.9977,32.0189,31.9907,31.9977,205900.0
2014-10-31 11:55:00,45.39,45.41,45.35,45.38,140100.0,31.9977,32.0118,31.9695,31.9907,140100.0
2014-10-31 12:00:00,45.38,45.41,45.36,45.39,117600.0,31.9907,32.0118,31.9766,31.9977,117600.0
2014-10-31 12:05:00,45.39,45.41,45.37,45.38,153200.0,31.9977,32.0118,31.9836,31.9907,153200.0
2014-10-31 12:10:00,45.38,45.39,45.36,45.39,81300.0,31.9907,31.9977,31.9766,31.9977,81300.0
2014-10-31 12:15:00,45.38,45.4,45.34,45.34,105900.0,31.9907,32.0048,31.9625,31.9625,105900.0
2014-10-31 12:20:00,45.34,45.36,45.34,45.36,37600.0,31.9625,31.9766,31.9625,31.9766,37600.0
2014-10-31 12:25:00,45.36,45.39,45.35,45.37,160000.0,31.9766,31.9977,31.9695,31.9836,160000.0
2014-10-31 12:30:00,45.37,45.4,45.36,45.38,85300.0,31.9836,32.0048,31.9766,31.9907,85300.0
2014-10-31 12:35:00,45.38,45.4,45.38,45.38,37000.0,31.9907,32.0048,31.9907,31.9907,37000.0
2014-10-31 12:40:00,45.39,45.4,45.38,45.4,106800.0,31.9977,32.0048,31.9907,32.0048,106800.0
2014-10-31 12:45:00,45.4,45.41,45.38,45.39,50800.0,32.0048,32.0118,31.9907,31.9977,50800.0
2014-10-31 12:50:00,45.4,45.42,45.39,45.41,50100.0,32.0048,32.0189,31.9977,32.0118,50100.0
2014-10-31 12:55:00,45.42,45.44,45.41,45.44,107300.0,32.0189,32.033,32.0118,32.033,107300.0
2014-10-31 13:00:00,45.43,45.44,45.41,45.41,41600.0,32.0259,32.033,32.0118,32.0118,41600.0
2014-10-31 13:05:00,45.41,45.41,45.38,45.4,71500.0,32.0118,32.0118,31.9907,32.0048,71500.0
2014-10-31 13:10:00,45.4,45.45,45.4,45.43,106600.0,32.0048,32.04,32.0048,32.0259,106600.0
2014-10-31 13:15:00,45.42,45.45,45.41,45.41,68600.0,32.0189,32.04,32.0118,32.0118,68600.0
2014-10-31 13:20:00,45.41,45.42,45.4,45.41,45700.0,32.0118,32.0189,32.0048,32.0118,45700.0
2014-10-31 13:25:00,45.41,45.43,45.4,45.41,71000.0,32.0118,32.0259,32.0048,32.0118,71000.0
2014-10-31 13:30:00,45.41,45.42,45.38,45.39,174700.0,32.0118,32.0189,31.9907,31.9977,174700.0
2014-10-31 13:35:00,45.38,45.4,45.38,45.39,64500.0,31.9907,32.0048,31.9907,31.9977,64500.0
2014-10-31 13:40:00,45.38,45.4,45.38,45.4,26800.0,31.9907,32.0048,31.9907,32.0048,26800.0
2014-10-31 13:45:00,45.4,45.41,45.39,45.4,55100.0,32.0048,32.0118,31.9977,32.0048,55100.0
2014-10-31 13:50:00,45.4,45.41,45.34,45.35,73900.0,32.0048,32.0118,31.9625,31.9695,73900.0
2014-10-31 13:55:00,45.36,45.36,45.34,45.36,123100.0,31.9766,31.9766,31.9625,31.9766,123100.0
2014-10-31 14:00:00,45.36,45.39,45.35,45.37,34500.0,31.9766,31.9977,31.9695,31.9836,34500.0
2014-10-31 14:05:00,45.38,45.42,45.38,45.42,38100.0,31.9907,32.0189,31.9907,32.0189,38100.0
2014-10-31 14:10:00,45.42,45.44,45.41,45.44,103500.0,32.0189,32.033,32.0118,32.033,103500.0
2014-10-31 14:15:00,45.44,45.45,45.41,45.41,100200.0,32.033,32.04,32.0118,32.0118,100200.0
2014-10-31 14:20:00,45.41,45.44,45.41,45.44,53300.0,32.0118,32.033,32.0118,32.033,53300.0
2014-10-31 14:25:00,45.44,45.44,45.4,45.4,110800.0,32.033,32.033,32.0048,32.0048,110800.0
2014-10-31 14:30:00,45.41,45.41,45.37,45.39,36400.0,32.0118,32.0118,31.9836,31.9977,36400.0
2014-10-31 14:35:00,45.39,45.4,45.37,45.39,58400.0,31.9977,32.0048,31.9836,31.9977,58400.0
2014-10-31 14:40:00,45.39,45.4,45.37,45.38,177900.0,31.9977,32.0048,31.9836,31.9907,177900.0
2014-10-31 14:45:00,45.39,45.39,45.33,45.37,177600.0,31.9977,31.9977,31.9554,31.9836,177600.0
2014-10-31 14:50:00,45.37,45.38,45.34,45.34,57700.0,31.9836,31.9907,31.9625,31.9625,57700.0
2014-10-31 14:55:00,45.34,45.41,45.34,45.4,161100.0,31.9625,32.0118,31.9625,32.0048,161100.0
2014-10-31 15:00:00,45.4,45.42,45.36,45.37,145900.0,32.0048,32.0189,31.9766,31.9836,145900.0
2014-10-31 15:05:00,45.37,45.39,45.35,45.38,89300.0,31.9836,31.9977,31.9695,31.9907,89300.0
2014-10-31 15:10:00,45.38,45.38,45.35,45.35,129800.0,31.9907,31.9907,31.9695,31.9695,129800.0
2014-10-31 15:15:00,45.36,45.36,45.32,45.32,79400.0,31.9766,31.9766,31.9484,31.9484,79400.0
2014-10-31 15:20:00,45.33,45.33,45.29,45.3,100900.0,31.9554,31.9554,31.9272,31.9343,100900.0
2014-10-31 15:25:00,45.31,45.37,45.3,45.36,222800.0,31.9413,31.9836,31.9343,31.9766,222800.0
2014-10-31 15:30:00,45.36,45.39,45.35,45.38,207200.0,31.9766,31.9977,31.9695,31.9907,207200.0
2014-10-31 15:35:00,45.38,45.39,45.36,45.37,143600.0,31.9907,31.9977,31.9766,31.9836,143600.0
2014-10-31 15:40:00,45.36,45.4,45.36,45.39,176200.0,31.9766,32.0048,31.9766,31.9977,176200.0
2014-10-31 15:45:00,45.4,45.43,45.39,45.43,240800.0,32.0048,32.0259,31.9977,32.0259,240800.0
2014-10-31 15:50:00,45.43,45.43,45.4,45.42,295600.0,32.0259,32.0259,32.0048,32.0189,295600.0
2014-10-31 15:55:00,45.43,45.48,45.42,45.46,1128500.0,32.0259,32.0612,32.0189,32.0471,1128500.0
2014-11-03 09:30:00,45.52,45.72,45.47,45.72,381300.0,32.0894,32.2304,32.0541,32.2304,381300.0
2014-11-03 09:35:00,45.71,45.72,45.62,45.66,552100.0,32.2233,32.2304,32.1599,32.1881,552100.0
2014-11-03 09:40:00,45.66,45.7,45.59,45.69,301300.0,32.1881,32.2163,32.1387,32.2092,301300.0
2014-11-03 09:45:00,45.68,45.7,45.64,45.67,125100.0,32.2022,32.2163,32.174,32.1951,125100.0
2014-11-03 09:50:00,45.67,45.68,45.59,45.62,424200.0,32.1951,32.2022,32.1387,32.1599,424200.0
2014-11-03 09:55:00,45.62,45.65,45.56,45.58,235800.0,32.1599,32.181,32.1176,32.1317,235800.0
2014-11-03 10:00:00,45.59,45.62,45.52,45.56,426400.0,32.1387,32.1599,32.0894,32.1176,426400.0
2014-11-03 10:05:00,45.56,45.59,45.52,45.57,436600.0,32.1176,32.1387,32.0894,32.1246,436600.0
2014-11-03 10:10:00,45.57,45.65,45.57,45.63,85000.0,32.1246,32.181,32.1246,32.1669,85000.0
2014-11-03 10:15:00,45.63,45.63,45.55,45.56,85500.0,32.1669,32.1669,32.1105,32.1176,85500.0
2014-11-03 10:20:00,45.56,45.58,45.53,45.56,83700.0,32.1176,32.1317,32.0964,32.1176,83700.0
2014-11-03 10:25:00,45.56,45.58,45.53,45.56,119100.0,32.1176,32.1317,32.0964,32.1176,119100.0
2014-11-03 10:30:00,45.55,45.61,45.54,45.61,135700.0,32.1105,32.1528,32.1035,32.1528,135700.0
2014-11-03 10:35:00,45.61,45.66,45.59,45.62,126300.0,32.1528,32.1881,32.1387,32.1599,126300.0
2014-11-03 10:40:00,45.63,45.63,45.57,45.59,112300.0,32.1669,32.1669,32.1246,32.1387,112300.0
2014-11-03 10:45:00,45.59,45.61,45.56,45.56,143300.0,32.1387,32.1528,32.1176,32.1176,143300.0
2014-11-03 10:50:00,45.56,45.62,45.55,45.6,78600.0,32.1176,32.1599,32.1105,32.1458,78600.0
2014-11-03 10:55:00,45.59,45.63,45.58,45.6,94800.0,32.1387,32.1669,32.1317,32.1458,94800.0
2014-11-03 11:00:00,45.61,45.69,45.59,45.68,96600.0,32.1528,32.2092,32.1387,32.2022,96600.0
2014-11-03 11:05:00,45.69,45.69,45.62,45.65,64300.0,32.2092,32.2092,32.1599,32.181,64300.0
2014-11-03 11:10:00,45.64,45.71,45.64,45.69,109400.0,32.174,32.2233,32.174,32.2092,109400.0
2014-11-03 11:15:00,45.7,45.74,45.69,45.7,183100.0,32.2163,32.2445,32.2092,32.2163,183100.0
2014-11-03 11:20:00,45.7,45.73,45.66,45.68,135600.0,32.2163,32.2374,32.1881,32.2022,135600.0
2014-11-03 11:25:00,45.67,45.7,45.65,45.67,91700.0,32.1951,32.2163,32.181,32.1951,91700.0
2014-11-03 11:30:00,45.68,45.7,45.65,45.67,82700.0,32.2022,32.2163,32.181,32.1951,82700.0
2014-11-03 11:35:00,45.67,45.68,45.65,45.67,93800.0,32.1951,32.2022,32.181,32.1951,93800.0
2014-11-03 11:40:00,45.67,45.7,45.67,45.69,76600.0,32.1951,32.2163,32.1951,32.2092,76600.0
2014-11-03 11:45:00,45.69,45.71,45.66,45.71,67300.0,32.2092,32.2233,32.1881,32.2233,67300.0
2014-11-03 11:50:00,45.71,45.71,45.68,45.7,86800.0,32.2233,32.2233,32.2022,32.2163,86800.0
2014-11-03 11:55:00,45.7,45.78,45.7,45.78,248300.0,32.2163,32.2727,32.2163,32.2727,248300.0
2014-11-03 12:00:00,45.78,45.78,45.73,45.77,110600.0,32.2727,32.2727,32.2374,32.2656,110600.0
2014-11-03 12:05:00,45.77,45.82,45.77,45.81,95400.0,32.2656,32.3009,32.2656,32.2938,95400.0
2014-11-03 12:10:00,45.82,45.82,45.79,45.8,311400.0,32.3009,32.3009,32.2797,32.2868,311400.0
2014-11-03 12:15:00,45.8,45.82,45.73,45.74,126700.0,32.2868,32.3009,32.2374,32.2445,126700.0
2014-11-03 12:20:00,45.75,45.76,45.73,45.74,251100.0,32.2515,32.2586,32.2374,32.2445,251100.0
2014-11-03 12:25:00,45.73,45.77,45.73,45.76,83500.0,32.2374,32.2656,32.2374,32.2586,83500.0
2014-11-03 12:30:00,45.76,45.79,45.75,45.78,85900.0,32.2586,32.2797,32.2515,32.2727,85900.0
2014-11-03 12:35:00,45.78,45.79,45.77,45.78,38700.0,32.2727,32.2797,32.2656,32.2727,38700.0
2014-11-03 12:40:00,45.78,45.8,45.77,45.79,44900.0,32.2727,32.2868,32.2656,32.2797,44900.0
2014-11-03 12:45:00,45.79,45.8,45.78,45.78,28900.0,32.2797,32.2868,32.2727,32.2727,28900.0
2014-11-03 12:50:00,45.78,45.8,45.77,45.8,53500.0,32.2727,32.2868,32.2656,32.2868,53500.0
2014-11-03 12:55:00,45.8,45.88,45.8,45.86,89700.0,32.2868,32.3432,32.2868,32.3291,89700.0
2014-11-03 13:00:00,45.87,45.87,45.83,45.87,123800.0,32.3361,32.3361,32.3079,32.3361,123800.0
2014-11-03 13:05:00,45.88,45.91,45.88,45.9,119500.0,32.3432,32.3643,32.3432,32.3573,119500.0
2014-11-03 13:10:00,45.9,45.91,45.86,45.88,89000.0,32.3573,32.3643,32.3291,32.3432,89000.0
2014-11-03 13:15:00,45.88,45.9,45.85,45.87,84200.0,32.3432,32.3573,32.322,32.3361,84200.0
2014-11-03 13:20:00,45.87,45.89,45.85,45.86,56000.0,32.3361,32.3502,32.322,32.3291,56000.0
2014-11-03 13:25:00,45.87,45.88,45.86,45.87,51300.0,32.3361,32.3432,32.3291,32.3361,51300.0
2014-11-03 13:30:00,45.87,45.88,45.85,45.86,56700.0,32.3361,32.3432,32.322,32.3291,56700.0
2014-11-03 13:35:00,45.87,45.87,45.84,45.84,50700.0,32.3361,32.3361,32.315,32.315,50700.0
2014-11-03 13:40:00,45.84,45.85,45.81,45.81,108100.0,32.315,32.322,32.2938,32.2938,108100.0
2014-11-03 13:45:00,45.82,45.87,45.82,45.85,73400.0,32.3009,32.3361,32.3009,32.322,73400.0
2014-11-03 13:50:00,45.85,45.88,45.85,45.86,54500.0,32.322,32.3432,32.322,32.3291,54500.0
2014-11-03 13:55:00,45.86,45.89,45.85,45.85,141700.0,32.3291,32.3502,32.322,32.322,141700.0
2014-11-03 14:00:00,45.85,45.88,45.84,45.85,130600.0,32.322,32.3432,32.315,32.322,130600.0
2014-11-03 14:05:00,45.85,45.86,45.82,45.83,65700.0,32.322,32.3291,32.3009,32.3079,65700.0
2014-11-03 14:10:00,45.83,45.84,45.8,45.8,64200.0,32.3079,32.315,32.2868,32.2868,64200.0
2014-11-03 14:15:00,45.8,45.83,45.8,45.81,74200.0,32.2868,32.3079,32.2868,32.2938,74200.0
2014-11-03 14:20:00,45.82,45.86,45.8,45.85,88600.0,32.3009,32.3291,32.2868,32.322,88600.0
2014-11-03 14:25:00,45.86,45.86,45.78,45.79,64100.0,32.3291,32.3291,32.2727,32.2797,64100.0
2014-11-03 14:30:00,45.79,45.8,45.73,45.79,208800.0,32.2797,32.2868,32.2374,32.2797,208800.0
2014-11-03 14:35:00,45.79,45.84,45.77,45.81,185100.0,32.2797,32.315,32.2656,32.2938,185100.0
2014-11-03 14:40:00,45.81,45.83,45.8,45.81,165700.0,32.2938,32.3079,32.2868,32.2938,165700.0
2014-11-03 14:45:00,45.8,45.8,45.76,45.79,78300.0,32.2868,32.2868,32.2586,32.2797,78300.0
2014-11-03 14:50:00,45.79,45.8,45.76,45.76,114800.0,32.2797,32.2868,32.2586,32.2586,114800.0
2014-11-03 14:55:00,45.76,45.8,45.75,45.77,157700.0,32.2586,32.2868,32.2515,32.2656,157700.0
2014-11-03 15:00:00,45.77,45.78,45.75,45.76,235500.0,32.2656,32.2727,32.2515,32.2586,235500.0
2014-11-03 15:05:00,45.75,45.8,45.75,45.77,131900.0,32.2515,32.2868,32.2515,32.2656,131900.0
2014-11-03 15:10:00,45.77,45.77,45.74,45.75,118100.0,32.2656,32.2656,32.2445,32.2515,118100.0
2014-11-03 15:15:00,45.74,45.76,45.72,45.73,261300.0,32.2445,32.2586,32.2304,32.2374,261300.0
2014-11-03 15:20:00,45.73,45.75,45.68,45.69,119100.0,32.2374,32.2515,32.2022,32.2092,119100.0
2014-11-03 15:25:00,45.69,45.69,45.62,45.64,197300.0,32.2092,32.2092,32.1599,32.174,197300.0
2014-11-03 15:30:00,45.63,45.71,45.63,45.69,259700.0,32.1669,32.2233,32.1669,32.2092,259700.0
2014-11-03 15:35:00,45.69,45.7,45.66,45.67,214600.0,32.2092,32.2163,32.1881,32.1951,214600.0
2014-11-03 15:40:00,45.68,45.73,45.67,45.72,321600.0,32.2022,32.2374,32.1951,32.2304,321600.0
2014-11-03 15:45:00,45.73,45.78,45.72,45.74,395900.0,32.2374,32.2727,32.2304,32.2445,395900.0
2014-11-03 15:50:00,45.74,45.78,45.73,45.77,213900.0,32.2445,32.2727,32.2374,32.2656,213900.0
2014-11-03 15:55:00,45.77,45.81,45.77,45.78,753000.0,32.2656,32.2938,32.2656,32.2727,753000.0
2014-11-04 09:30:00,45.79,45.92,45.7,45.85,412500.0,32.2797,32.3714,32.2163,32.322,412500.0
2014-11-04 09:35:00,45.84,45.99,45.8,45.96,203400.0,32.315,32.4207,32.2868,32.3996,203400.0
2014-11-04 09:40:00,45.96,45.96,45.79,45.91,371000.0,32.3996,32.3996,32.2797,32.3643,371000.0
2014-11-04 09:45:00,45.91,45.98,45.87,45.96,234100.0,32.3643,32.4137,32.3361,32.3996,234100.0
2014-11-04 09:50:00,45.95,46.02,45.93,45.97,302300.0,32.3925,32.4418,32.3784,32.4066,302300.0
2014-11-04 09:55:00,45.96,45.96,45.87,45.89,168700.0,32.3996,32.3996,32.3361,32.3502,168700.0
2014-11-04 10:00:00,45.89,45.89,45.82,45.84,159200.0,32.3502,32.3502,32.3009,32.315,159200.0
2014-11-04 10:05:00,45.84,45.85,45.78,45.79,125200.0,32.315,32.322,32.2727,32.2797,125200.0
2014-11-04 10:10:00,45.79,45.79,45.74,45.77,127500.0,32.2797,32.2797,32.2445,32.2656,127500.0
2014-11-04 10:15:00,45.76,45.77,45.7,45.74,187500.0,32.2586,32.2656,32.2163,32.2445,187500.0
2014-11-04 10:20:00,45.73,45.78,45.71,45.78,61900.0,32.2374,32.2727,32.2233,32.2727,61900.0
2014-11-04 10:25:00,45.77,45.77,45.69,45.7,134800.0,32.2656,32.2656,32.2092,32.2163,134800.0
2014-11-04 10:30:00,45.7,45.7,45.64,45.65,140600.0,32.2163,32.2163,32.174,32.181,140600.0
2014-11-04 10:35:00,45.64,45.66,45.62,45.62,153800.0,32.174,32.1881,32.1599,32.1599,153800.0
2014-11-04 10:40:00,45.61,45.66,45.59,45.62,83800.0,32.1528,32.1881,32.1387,32.1599,83800.0
2014-11-04 10:45:00,45.62,45.63,45.58,45.58,127400.0,32.1599,32.1669,32.1317,32.1317,127400.0
2014-11-04 10:50:00,45.58,45.61,45.56,45.59,89700.0,32.1317,32.1528,32.1176,32.1387,89700.0
2014-11-04 10:55:00,45.58,45.58,45.5,45.51,131700.0,32.1317,32.1317,32.0753,32.0823,131700.0
2014-11-04 11:00:00,45.51,45.54,45.49,45.53,153800.0,32.0823,32.1035,32.0682,32.0964,153800.0
2014-11-04 11:05:00,45.53,45.54,45.48,45.51,120800.0,32.0964,32.1035,32.0612,32.0823,120800.0
2014-11-04 11:10:00,45.51,45.54,45.49,45.5,78300.0,32.0823,32.1035,32.0682,32.0753,78300.0
2014-11-04 11:15:00,45.5,45.52,45.45,45.47,114600.0,32.0753,32.0894,32.04,32.0541,114600.0
2014-11-04 11:20:00,45.47,45.47,45.42,45.44,71800.0,32.0541,32.0541,32.0189,32.033,71800.0
2014-11-04 11:25:00,45.44,45.47,45.36,45.41,198600.0,32.033,32.0541,31.9766,32.0118,198600.0
2014-11-04 11:30:00,45.4,45.4,45.33,45.37,101800.0,32.0048,32.0048,31.9554,31.9836,101800.0
2014-11-04 11:35:00,45.37,45.46,45.37,45.38,145400.0,31.9836,32.0471,31.9836,31.9907,145400.0
2014-11-04 11:40:00,45.37,45.38,45.31,45.37,127300.0,31.9836,31.9907,31.9413,31.9836,127300.0
2014-11-04 11:45:00,45.37,45.4,45.35,45.38,107900.0,31.9836,32.0048,31.9695,31.9907,107900.0
2014-11-04 11:50:00,45.37,45.45,45.37,45.45,118900.0,31.9836,32.04,31.9836,32.04,118900.0
2014-11-04 11:55:00,45.46,45.53,45.44,45.53,159900.0,32.0471,32.0964,32.033,32.0964,159900.0
2014-11-04 12:00:00,45.53,45.61,45.51,45.61,152900.0,32.0964,32.1528,32.0823,32.1528,152900.0
2014-11-04 12:05:00,45.6,45.61,45.58,45.6,135100.0,32.1458,32.1528,32.1317,32.1458,135100.0
2014-11-04 12:10:00,45.59,45.63,45.59,45.62,71200.0,32.1387,32.1669,32.1387,32.1599,71200.0
2014-11-04 12:15:00,45.62,45.65,45.61,45.65,196200.0,32.1599,32.181,32.1528,32.181,196200.0
2014-11-04 12:20:00,45.66,45.7,45.65,45.7,113800.0,32.1881,32.2163,32.181,32.2163,113800.0
2014-11-04 12:25:00,45.69,45.7,45.63,45.63,58000.0,32.2092,32.2163,32.1669,32.1669,58000.0
2014-11-04 12:30:00,45.63,45.68,45.63,45.65,45200.0,32.1669,32.2022,32.1669,32.181,45200.0
2014-11-04 12:35:00,45.65,45.67,45.64,45.65,38800.0,32.181,32.1951,32.174,32.181,38800.0
2014-11-04 12:40:00,45.65,45.67,45.63,45.66,218400.0,32.181,32.1951,32.1669,32.1881,218400.0
2014-11-04 12:45:00,45.67,45.71,45.67,45.69,63400.0,32.1951,32.2233,32.1951,32.2092,63400.0
2014-11-04 12:50:00,45.69,45.69,45.66,45.68,34800.0,32.2092,32.2092,32.1881,32.2022,34800.0
2014-11-04 12:55:00,45.68,45.69,45.66,45.67,46500.0,32.2022,32.2092,32.1881,32.1951,46500.0
2014-11-04 13:00:00,45.67,45.67,45.59,45.59,89600.0,32.1951,32.1951,32.1387,32.1387,89600.0
2014-11-04 13:05:00,45.6,45.61,45.54,45.55,46100.0,32.1458,32.1528,32.1035,32.1105,46100.0
2014-11-04 13:10:00,45.55,45.58,45.54,45.57,82100.0,32.1105,32.1317,32.1035,32.1246,82100.0
2014-11-04 13:15:00,45.57,45.58,45.54,45.54,80200.0,32.1246,32.1317,32.1035,32.1035,80200.0
2014-11-04 13:20:00,45.55,45.55,45.5,45.52,63600.0,32.1105,32.1105,32.0753,32.0894,63600.0
2014-11-04 13:25:00,45.53,45.55,45.53,45.54,45400.0,32.0964,32.1105,32.0964,32.1035,45400.0
2014-11-04 13:30:00,45.54,45.54,45.5,45.5,47600.0,32.1035,32.1035,32.0753,32.0753,47600.0
2014-11-04 13:35:00,45.5,45.54,45.5,45.52,78900.0,32.0753,32.1035,32.0753,32.0894,78900.0
2014-11-04 13:40:00,45.53,45.53,45.5,45.51,48700.0,32.0964,32.0964,32.0753,32.0823,48700.0
2014-11-04 13:45:00,45.52,45.55,45.51,45.55,73200.0,32.0894,32.1105,32.0823,32.1105,73200.0
2014-11-04 13:50:00,45.55,45.6,45.55,45.59,79600.0,32.1105,32.1458,32.1105,32.1387,79600.0
2014-11-04 13:55:00,45.59,45.61,45.58,45.58,71900.0,32.1387,32.1528,32.1317,32.1317,71900.0
2014-11-04 14:00:00,45.58,45.59,45.53,45.53,158600.0,32.1317,32.1387,32.0964,32.0964,158600.0
2014-11-04 14:05:00,45.54,45.55,45.47,45.5,137600.0,32.1035,32.1105,32.0541,32.0753,137600.0
2014-11-04 14:10:00,45.5,45.55,45.47,45.53,188300.0,32.0753,32.1105,32.0541,32.0964,188300.0
2014-11-04 14:15:00,45.53,45.55,45.51,45.55,125800.0,32.0964,32.1105,32.0823,32.1105,125800.0
2014-11-04 14:20:00,45.55,45.55,45.48,45.48,91400.0,32.1105,32.1105,32.0612,32.0612,91400.0
2014-11-04 14:25:00,45.5,45.54,45.49,45.49,58100.0,32.0753,32.1035,32.0682,32.0682,58100.0
2014-11-04 14:30:00,45.5,45.53,45.48,45.51,72600.0,32.0753,32.0964,32.0612,32.0823,72600.0
2014-11-04 14:35:00,45.52,45.57,45.52,45.55,247700.0,32.0894,32.1246,32.0894,32.1105,247700.0
2014-11-04 14:40:00,45.55,45.55,45.5,45.52,44500.0,32.1105,32.1105,32.0753,32.0894,44500.0
2014-11-04 14:45:00,45.51,45.54,45.49,45.51,76200.0,32.0823,32.1035,32.0682,32.0823,76200.0
2014-11-04 14:50:00,45.51,45.55,45.49,45.55,42700.0,32.0823,32.1105,32.0682,32.1105,42700.0
2014-11-04 14:55:00,45.55,45.57,45.55,45.57,24500.0,32.1105,32.1246,32.1105,32.1246,24500.0
2014-11-04 15:00:00,45.57,45.58,45.51,45.52,102900.0,32.1246,32.1317,32.0823,32.0894,102900.0
2014-11-04 15:05:00,45.51,45.54,45.5,45.51,72400.0,32.0823,32.1035,32.0753,32.0823,72400.0
2014-11-04 15:10:00,45.51,45.52,45.49,45.51,211100.0,32.0823,32.0894,32.0682,32.0823,211100.0
2014-11-04 15:15:00,45.51,45.51,45.47,45.48,61400.0,32.0823,32.0823,32.0541,32.0612,61400.0
2014-11-04 15:20:00,45.49,45.51,45.48,45.51,56000.0,32.0682,32.0823,32.0612,32.0823,56000.0
2014-11-04 15:25:00,45.51,45.51,45.42,45.44,132300.0,32.0823,32.0823,32.0189,32.033,132300.0
2014-11-04 15:30:00,45.44,45.47,45.43,45.43,101800.0,32.033,32.0541,32.0259,32.0259,101800.0
2014-11-04 15:35:00,45.43,45.44,45.4,45.4,75200.0,32.0259,32.033,32.0048,32.0048,75200.0
2014-11-04 15:40:00,45.41,45.46,45.39,45.44,168100.0,32.0118,32.0471,31.9977,32.033,168100.0
2014-11-04 15:45:00,45.43,45.5,45.43,45.48,129200.0,32.0259,32.0753,32.0259,32.0612,129200.0
2014-11-04 15:50:00,45.47,45.48,45.45,45.46,362700.0,32.0541,32.0612,32.04,32.0471,362700.0
2014-11-04 15:55:00,45.46,45.53,45.46,45.52,1499400.0,32.0471,32.0964,32.0471,32.0894,1499400.0
2014-11-05 09:30:00,45.5,45.9,45.5,45.85,830700.0,32.0753,32.3573,32.0753,32.322,830700.0
2014-11-05 09:35:00,45.87,45.96,45.82,45.96,764400.0,32.3361,32.3996,32.3009,32.3996,764400.0
2014-11-05 09:40:00,45.96,46.07,45.94,46.06,649000.0,32.3996,32.4771,32.3855,32.47,649000.0
2014-11-05 09:45:00,46.06,46.12,46.06,46.11,189800.0,32.47,32.5123,32.47,32.5053,189800.0
2014-11-05 09:50:00,46.11,46.18,46.11,46.18,274900.0,32.5053,32.5546,32.5053,32.5546,274900.0
2014-11-05 09:55:00,46.17,46.22,45.92,45.92,489100.0,32.5476,32.5828,32.3714,32.3714,489100.0
2014-11-05 10:00:00,45.92,45.98,45.9,45.94,306400.0,32.3714,32.4137,32.3573,32.3855,306400.0
2014-11-05 10:05:00,45.94,45.94,45.87,45.94,268500.0,32.3855,32.3855,32.3361,32.3855,268500.0
2014-11-05 10:10:00,45.94,45.97,45.93,45.95,109500.0,32.3855,32.4066,32.3784,32.3925,109500.0
2014-11-05 10:15:00,45.95,46.07,45.93,46.07,135300.0,32.3925,32.4771,32.3784,32.4771,135300.0
2014-11-05 10:20:00,46.07,46.09,46.06,46.09,215300.0,32.4771,32.4912,32.47,32.4912,215300.0
2014-11-05 10:25:00,46.09,46.12,46.08,46.12,314400.0,32.4912,32.5123,32.4841,32.5123,314400.0
2014-11-05 10:30:00,46.12,46.15,46.03,46.04,258900.0,32.5123,32.5335,32.4489,32.4559,258900.0
2014-11-05 10:35:00,46.03,46.07,46.0,46.06,501100.0,32.4489,32.4771,32.4277,32.47,501100.0
2014-11-05 10:40:00,46.05,46.11,46.04,46.07,423100.0,32.463,32.5053,32.4559,32.4771,423100.0
2014-11-05 10:45:00,46.08,46.09,46.04,46.07,316400.0,32.4841,32.4912,32.4559,32.4771,316400.0
2014-11-05 10:50:00,46.07,46.07,45.97,45.97,557100.0,32.4771,32.4771,32.4066,32.4066,557100.0
2014-11-05 10:55:00,45.96,46.01,45.94,46.01,207700.0,32.3996,32.4348,32.3855,32.4348,207700.0
2014-11-05 11:00:00,46.01,46.03,45.99,46.01,142800.0,32.4348,32.4489,32.4207,32.4348,142800.0
2014-11-05 11:05:00,46.02,46.03,46.0,46.03,237700.0,32.4418,32.4489,32.4277,32.4489,237700.0
2014-11-05 11:10:00,46.03,46.05,46.03,46.04,62900.0,32.4489,32.463,32.4489,32.4559,62900.0
2014-11-05 11:15:00,46.04,46.04,45.99,46.02,183200.0,32.4559,32.4559,32.4207,32.4418,183200.0
2014-11-05 11:20:00,46.02,46.03,46.0,46.02,204900.0,32.4418,32.4489,32.4277,32.4418,204900.0
2014-11-05 11:25:00,46.03,46.14,46.02,46.12,80400.0,32.4489,32.5264,32.4418,32.5123,80400.0
2014-11-05 11:30:00,46.13,46.22,46.13,46.22,172300.0,32.5194,32.5828,32.5194,32.5828,172300.0
2014-11-05 11:35:00,46.22,46.22,46.19,46.21,165500.0,32.5828,32.5828,32.5617,32.5758,165500.0
2014-11-05 11:40:00,46.21,46.27,46.2,46.27,105000.0,32.5758,32.6181,32.5687,32.6181,105000.0
2014-11-05 11:45:00,46.27,46.31,46.26,46.31,120300.0,32.6181,32.6463,32.611,32.6463,120300.0
2014-11-05 11:50:00,46.31,46.34,46.22,46.22,109200.0,32.6463,32.6674,32.5828,32.5828,109200.0
2014-11-05 11:55:00,46.22,46.22,46.07,46.09,109600.0,32.5828,32.5828,32.4771,32.4912,109600.0
2014-11-05 12:00:00,46.08,46.14,46.04,46.12,212200.0,32.4841,32.5264,32.4559,32.5123,212200.0
2014-11-05 12:05:00,46.13,46.16,46.11,46.13,41800.0,32.5194,32.5405,32.5053,32.5194,41800.0
2014-11-05 12:10:00,46.13,46.13,46.08,46.12,108800.0,32.5194,32.5194,32.4841,32.5123,108800.0
2014-11-05 12:15:00,46.12,46.13,46.06,46.06,62400.0,32.5123,32.5194,32.47,32.47,62400.0
2014-11-05 12:20:00,46.06,46.09,46.05,46.06,86200.0,32.47,32.4912,32.463,32.47,86200.0
2014-11-05 12:25:00,46.06,46.06,45.99,46.01,124500.0,32.47,32.47,32.4207,32.4348,124500.0
2014-11-05 12:30:00,46.02,46.1,46.01,46.1,83400.0,32.4418,32.4982,32.4348,32.4982,83400.0
2014-11-05 12:35:00,46.1,46.17,46.1,46.16,211700.0,32.4982,32.5476,32.4982,32.5405,211700.0
2014-11-05 12:40:00,46.16,46.2,46.16,46.19,257000.0,32.5405,32.5687,32.5405,32.5617,257000.0
2014-11-05 12:45:00,46.19,46.24,46.19,46.24,86900.0,32.5617,32.5969,32.5617,32.5969,86900.0
2014-11-05 12:50:00,46.24,46.26,46.22,46.26,223700.0,32.5969,32.611,32.5828,32.611,223700.0
2014-11-05 12:55:00,46.26,46.28,46.24,46.27,114800.0,32.611,32.6251,32.5969,32.6181,114800.0
2014-11-05 13:00:00,46.27,46.28,46.26,46.28,53800.0,32.6181,32.6251,32.611,32.6251,53800.0
2014-11-05 13:05:00,46.28,46.28,46.26,46.28,94900.0,32.6251,32.6251,32.611,32.6251,94900.0
2014-11-05 13:10:00,46.28,46.29,46.27,46.28,131300.0,32.6251,32.6322,32.6181,32.6251,131300.0
2014-11-05 13:15:00,46.28,46.3,46.25,46.27,170600.0,32.6251,32.6392,32.604,32.6181,170600.0
2014-11-05 13:20:00,46.27,46.29,46.23,46.23,162400.0,32.6181,32.6322,32.5899,32.5899,162400.0
2014-11-05 13:25:00,46.22,46.23,46.18,46.2,177000.0,32.5828,32.5899,32.5546,32.5687,177000.0
2014-11-05 13:30:00,46.2,46.21,46.18,46.2,119800.0,32.5687,32.5758,32.5546,32.5687,119800.0
2014-11-05 13:35:00,46.2,46.21,46.18,46.19,171500.0,32.5687,32.5758,32.5546,32.5617,171500.0
2014-11-05 13:40:00,46.19,46.21,46.17,46.19,92600.0,32.5617,32.5758,32.5476,32.5617,92600.0
2014-11-05 13:45:00,46.18,46.2,46.17,46.2,99100.0,32.5546,32.5687,32.5476,32.5687,99100.0
2014-11-05 13:50:00,46.2,46.2,46.19,46.2,76000.0,32.5687,32.5687,32.5617,32.5687,76000.0
2014-11-05 13:55:00,46.2,46.27,46.2,46.27,200900.0,32.5687,32.6181,32.5687,32.6181,200900.0
2014-11-05 14:00:00,46.27,46.36,46.27,46.36,148200.0,32.6181,32.6815,32.6181,32.6815,148200.0
2014-11-05 14:05:00,46.36,46.36,46.34,46.36,62700.0,32.6815,32.6815,32.6674,32.6815,62700.0
2014-11-05 14:10:00,46.35,46.45,46.35,46.45,162100.0,32.6745,32.745,32.6745,32.745,162100.0
2014-11-05 14:15:00,46.45,46.53,46.45,46.52,271700.0,32.745,32.8014,32.745,32.7943,271700.0
2014-11-05 14:20:00,46.53,46.57,46.49,46.57,280500.0,32.8014,32.8296,32.7732,32.8296,280500.0
2014-11-05 14:25:00,46.57,46.61,46.41,46.41,520800.0,32.8296,32.8578,32.7168,32.7168,520800.0
2014-11-05 14:30:00,46.41,46.47,46.36,46.36,370600.0,32.7168,32.7591,32.6815,32.6815,370600.0
2014-11-05 14:35:00,46.37,46.45,46.36,46.41,315400.0,32.6886,32.745,32.6815,32.7168,315400.0
2014-11-05 14:40:00,46.41,46.44,46.41,46.43,177600.0,32.7168,32.7379,32.7168,32.7309,177600.0
2014-11-05 14:45:00,46.43,46.45,46.38,46.38,166000.0,32.7309,32.745,32.6956,32.6956,166000.0
2014-11-05 14:50:00,46.38,46.4,46.37,46.39,125100.0,32.6956,32.7097,32.6886,32.7027,125100.0
2014-11-05 14:55:00,46.38,46.43,46.37,46.42,148600.0,32.6956,32.7309,32.6886,32.7238,148600.0
2014-11-05 15:00:00,46.42,46.47,46.42,46.46,210100.0,32.7238,32.7591,32.7238,32.752,210100.0
2014-11-05 15:05:00,46.46,46.46,46.39,46.41,356000.0,32.752,32.752,32.7027,32.7168,356000.0
2014-11-05 15:10:00,46.41,46.46,46.4,46.46,167800.0,32.7168,32.752,32.7097,32.752,167800.0
2014-11-05 15:15:00,46.46,46.5,46.45,46.5,228800.0,32.752,32.7802,32.745,32.7802,228800.0
2014-11-05 15:20:00,46.5,46.5,46.45,46.47,364900.0,32.7802,32.7802,32.745,32.7591,364900.0
2014-11-05 15:25:00,46.47,46.5,46.45,46.5,156100.0,32.7591,32.7802,32.745,32.7802,156100.0
2014-11-05 15:30:00,46.49,46.52,46.48,46.51,178800.0,32.7732,32.7943,32.7661,32.7873,178800.0
2014-11-05 15:35:00,46.51,46.54,46.51,46.53,240200.0,32.7873,32.8084,32.7873,32.8014,240200.0
2014-11-05 15:40:00,46.53,46.54,46.52,46.54,145100.0,32.8014,32.8084,32.7943,32.8084,145100.0
2014-11-05 15:45:00,46.54,46.59,46.53,46.58,504400.0,32.8084,32.8437,32.8014,32.8366,504400.0
2014-11-05 15:50:00,46.58,46.61,46.56,46.58,745700.0,32.8366,32.8578,32.8225,32.8366,745700.0
2014-11-05 15:55:00,46.58,46.6,46.57,46.58,1368500.0,32.8366,32.8507,32.8296,32.8366,1368500.0
2014-11-06 09:30:00,46.5,46.5,46.07,46.08,781500.0,32.7802,32.7802,32.4771,32.4841,781500.0
2014-11-06 09:35:00,46.09,46.1,45.95,45.96,533700.0,32.4912,32.4982,32.3925,32.3996,533700.0
2014-11-06 09:40:00,45.96,46.02,45.82,45.86,830900.0,32.3996,32.4418,32.3009,32.3291,830900.0
2014-11-06 09:45:00,45.86,45.99,45.77,45.82,551500.0,32.3291,32.4207,32.2656,32.3009,551500.0
2014-11-06 09:50:00,45.82,45.88,45.73,45.73,842900.0,32.3009,32.3432,32.2374,32.2374,842900.0
2014-11-06 09:55:00,45.73,45.79,45.65,45.67,242700.0,32.2374,32.2797,32.181,32.1951,242700.0
2014-11-06 10:00:00,45.67,45.8,45.57,45.7,701600.0,32.1951,32.2868,32.1246,32.2163,701600.0
2014-11-06 10:05:00,45.7,45.71,45.6,45.63,266200.0,32.2163,32.2233,32.1458,32.1669,266200.0
2014-11-06 10:10:00,45.63,45.68,45.6,45.64,182500.0,32.1669,32.2022,32.1458,32.174,182500.0
2014-11-06 10:15:00,45.64,45.66,45.5,45.54,501500.0,32.174,32.1881,32.0753,32.1035,501500.0
2014-11-06 10:20:00,45.54,45.72,45.54,45.61,376800.0,32.1035,32.2304,32.1035,32.1528,376800.0
2014-11-06 10:25:00,45.61,45.68,45.61,45.68,214000.0,32.1528,32.2022,32.1528,32.2022,214000.0
2014-11-06 10:30:00,45.68,45.84,45.68,45.81,263400.0,32.2022,32.315,32.2022,32.2938,263400.0
2014-11-06 10:35:00,45.82,45.86,45.72,45.73,431100.0,32.3009,32.3291,32.2304,32.2374,431100.0
2014-11-06 10:40:00,45.73,45.79,45.72,45.77,144400.0,32.2374,32.2797,32.2304,32.2656,144400.0
2014-11-06 10:45:00,45.77,45.79,45.74,45.78,77600.0,32.2656,32.2797,32.2445,32.2727,77600.0
2014-11-06 10:50:00,45.78,45.84,45.78,45.84,221600.0,32.2727,32.315,32.2727,32.315,221600.0
2014-11-06 10:55:00,45.84,45.84,45.81,45.83,83100.0,32.315,32.315,32.2938,32.3079,83100.0
2014-11-06 11:00:00,45.83,45.89,45.83,45.89,144000.0,32.3079,32.3502,32.3079,32.3502,144000.0
2014-11-06 11:05:00,45.9,45.93,45.87,45.87,222400.0,32.3573,32.3784,32.3361,32.3361,222400.0
2014-11-06 11:10:00,45.87,45.87,45.8,45.86,198800.0,32.3361,32.3361,32.2868,32.3291,198800.0
2014-11-06 11:15:00,45.87,45.97,45.86,45.97,67600.0,32.3361,32.4066,32.3291,32.4066,67600.0
2014-11-06 11:20:00,45.97,46.03,45.97,46.01,101600.0,32.4066,32.4489,32.4066,32.4348,101600.0
2014-11-06 11:25:00,46.01,46.02,45.95,45.98,143100.0,32.4348,32.4418,32.3925,32.4137,143100.0
2014-11-06 11:30:00,45.98,46.04,45.97,46.04,64700.0,32.4137,32.4559,32.4066,32.4559,64700.0
2014-11-06 11:35:00,46.04,46.11,46.04,46.1,109000.0,32.4559,32.5053,32.4559,32.4982,109000.0
2014-11-06 11:40:00,46.1,46.18,46.1,46.18,114300.0,32.4982,32.5546,32.4982,32.5546,114300.0
2014-11-06 11:45:00,46.19,46.26,46.19,46.25,194700.0,32.5617,32.611,32.5617,32.604,194700.0
2014-11-06 11:50:00,46.25,46.32,46.19,46.19,341900.0,32.604,32.6533,32.5617,32.5617,341900.0
2014-11-06 11:55:00,46.19,46.2,46.06,46.1,366100.0,32.5617,32.5687,32.47,32.4982,366100.0
2014-11-06 12:00:00,46.1,46.16,46.07,46.16,183700.0,32.4982,32.5405,32.4771,32.5405,183700.0
2014-11-06 12:05:00,46.17,46.2,46.15,46.15,114400.0,32.5476,32.5687,32.5335,32.5335,114400.0
2014-11-06 12:10:00,46.14,46.16,46.02,46.03,158200.0,32.5264,32.5405,32.4418,32.4489,158200.0
2014-11-06 12:15:00,46.03,46.06,45.98,45.98,104100.0,32.4489,32.47,32.4137,32.4137,104100.0
2014-11-06 12:20:00,45.98,46.02,45.96,46.01,108400.0,32.4137,32.4418,32.3996,32.4348,108400.0
2014-11-06 12:25:00,46.0,46.01,45.94,45.94,169600.0,32.4277,32.4348,32.3855,32.3855,169600.0
2014-11-06 12:30:00,45.93,45.98,45.93,45.96,202200.0,32.3784,32.4137,32.3784,32.3996,202200.0
2014-11-06 12:35:00,45.95,45.97,45.93,45.96,66800.0,32.3925,32.4066,32.3784,32.3996,66800.0
2014-11-06 12:40:00,45.96,45.99,45.95,45.98,49100.0,32.3996,32.4207,32.3925,32.4137,49100.0
2014-11-06 12:45:00,45.98,46.01,45.98,45.99,70100.0,32.4137,32.4348,32.4137,32.4207,70100.0
2014-11-06 12:50:00,45.99,45.99,45.96,45.96,54600.0,32.4207,32.4207,32.3996,32.3996,54600.0
2014-11-06 12:55:00,45.97,46.01,45.97,46.01,48000.0,32.4066,32.4348,32.4066,32.4348,48000.0
2014-11-06 13:00:00,46.01,46.02,45.98,46.01,117600.0,32.4348,32.4418,32.4137,32.4348,117600.0
2014-11-06 13:05:00,46.01,46.02,45.99,46.01,50100.0,32.4348,32.4418,32.4207,32.4348,50100.0
2014-11-06 13:10:00,46.01,46.02,45.99,46.0,69900.0,32.4348,32.4418,32.4207,32.4277,69900.0
2014-11-06 13:15:00,46.0,46.02,45.99,46.01,47900.0,32.4277,32.4418,32.4207,32.4348,47900.0
2014-11-06 13:20:00,46.01,46.07,46.01,46.07,134400.0,32.4348,32.4771,32.4348,32.4771,134400.0
2014-11-06 13:25:00,46.06,46.07,45.9,45.91,113500.0,32.47,32.4771,32.3573,32.3643,113500.0
2014-11-06 13:30:00,45.9,45.97,45.88,45.93,118200.0,32.3573,32.4066,32.3432,32.3784,118200.0
2014-11-06 13:35:00,45.92,45.92,45.84,45.89,71700.0,32.3714,32.3714,32.315,32.3502,71700.0
2014-11-06 13:40:00,45.9,45.91,45.85,45.85,45700.0,32.3573,32.3643,32.322,32.322,45700.0
2014-11-06 13:45:00,45.86,45.86,45.81,45.83,90500.0,32.3291,32.3291,32.2938,32.3079,90500.0
2014-11-06 13:50:00,45.83,45.85,45.81,45.83,62700.0,32.3079,32.322,32.2938,32.3079,62700.0
2014-11-06 13:55:00,45.83,45.85,45.8,45.81,88200.0,32.3079,32.322,32.2868,32.2938,88200.0
2014-11-06 14:00:00,45.8,45.81,45.72,45.75,333000.0,32.2868,32.2938,32.2304,32.2515,333000.0
2014-11-06 14:05:00,45.74,45.83,45.74,45.81,166300.0,32.2445,32.3079,32.2445,32.2938,166300.0
2014-11-06 14:10:00,45.81,45.82,45.77,45.81,228900.0,32.2938,32.3009,32.2656,32.2938,228900.0
2014-11-06 14:15:00,45.81,45.83,45.75,45.75,148700.0,32.2938,32.3079,32.2515,32.2515,148700.0
2014-11-06 14:20:00,45.75,45.82,45.75,45.78,148400.0,32.2515,32.3009,32.2515,32.2727,148400.0
2014-11-06 14:25:00,45.78,45.81,45.75,45.75,218800.0,32.2727,32.2938,32.2515,32.2515,218800.0
2014-11-06 14:30:00,45.75,45.8,45.74,45.79,204400.0,32.2515,32.2868,32.2445,32.2797,204400.0
2014-11-06 14:35:00,45.79,45.81,45.78,45.79,144600.0,32.2797,32.2938,32.2727,32.2797,144600.0
2014-11-06 14:40:00,45.79,45.85,45.79,45.84,382500.0,32.2797,32.322,32.2797,32.315,382500.0
2014-11-06 14:45:00,45.84,45.86,45.82,45.84,231700.0,32.315,32.3291,32.3009,32.315,231700.0
2014-11-06 14:50:00,45.83,45.86,45.82,45.84,195500.0,32.3079,32.3291,32.3009,32.315,195500.0
2014-11-06 14:55:00,45.84,45.89,45.83,45.84,250300.0,32.315,32.3502,32.3079,32.315,250300.0
2014-11-06 15:00:00,45.85,45.87,45.81,45.84,293100.0,32.322,32.3361,32.2938,32.315,293100.0
2014-11-06 15:05:00,45.84,45.85,45.79,45.84,176900.0,32.315,32.322,32.2797,32.315,176900.0
2014-11-06 15:10:00,45.84,45.85,45.82,45.83,164000.0,32.315,32.322,32.3009,32.3079,164000.0
2014-11-06 15:15:00,45.82,45.83,45.8,45.81,194500.0,32.3009,32.3079,32.2868,32.2938,194500.0
2014-11-06 15:20:00,45.81,45.83,45.79,45.82,165200.0,32.2938,32.3079,32.2797,32.3009,165200.0
2014-11-06 15:25:00,45.81,45.82,45.77,45.77,272600.0,32.2938,32.3009,32.2656,32.2656,272600.0
2014-11-06 15:30:00,45.77,45.8,45.75,45.75,245400.0,32.2656,32.2868,32.2515,32.2515,245400.0
2014-11-06 15:35:00,45.75,45.76,45.72,45.73,276400.0,32.2515,32.2586,32.2304,32.2374,276400.0
2014-11-06 15:40:00,45.75,45.75,45.71,45.71,479500.0,32.2515,32.2515,32.2233,32.2233,479500.0
2014-11-06 15:45:00,45.71,45.78,45.71,45.78,626700.0,32.2233,32.2727,32.2233,32.2727,626700.0
2014-11-06 15:50:00,45.78,45.78,45.75,45.76,724400.0,32.2727,32.2727,32.2515,32.2586,724400.0
2014-11-06 15:55:00,45.75,45.77,45.73,45.76,1377500.0,32.2515,32.2656,32.2374,32.2586,1377500.0
2014-11-07 09:30:00,45.89,45.99,45.79,45.94,339600.0,32.3502,32.4207,32.2797,32.3855,339600.0
2014-11-07 09:35:00,45.92,46.02,45.9,45.97,188300.0,32.3714,32.4418,32.3573,32.4066,188300.0
2014-11-07 09:40:00,45.98,45.99,45.89,45.91,168900.0,32.4137,32.4207,32.3502,32.3643,168900.0
2014-11-07 09:45:00,45.92,45.92,45.83,45.87,214900.0,32.3714,32.3714,32.3079,32.3361,214900.0
2014-11-07 09:50:00,45.86,45.87,45.73,45.79,87200.0,32.3291,32.3361,32.2374,32.2797,87200.0
2014-11-07 09:55:00,45.79,45.92,45.79,45.92,466600.0,32.2797,32.3714,32.2797,32.3714,466600.0
2014-11-07 10:00:00,45.92,45.99,45.89,45.96,214800.0,32.3714,32.4207,32.3502,32.3996,214800.0
2014-11-07 10:05:00,45.96,46.09,45.96,46.05,102400.0,32.3996,32.4912,32.3996,32.463,102400.0
2014-11-07 10:10:00,46.06,46.09,46.02,46.03,86000.0,32.47,32.4912,32.4418,32.4489,86000.0
2014-11-07 10:15:00,46.03,46.08,46.02,46.06,54000.0,32.4489,32.4841,32.4418,32.47,54000.0
2014-11-07 10:20:00,46.07,46.07,46.0,46.02,52000.0,32.4771,32.4771,32.4277,32.4418,52000.0
2014-11-07 10:25:00,46.01,46.05,46.0,46.05,47900.0,32.4348,32.463,32.4277,32.463,47900.0
2014-11-07 10:30:00,46.04,46.05,45.98,46.05,50500.0,32.4559,32.463,32.4137,32.463,50500.0
2014-11-07 10:35:00,46.05,46.06,46.02,46.06,104800.0,32.463,32.47,32.4418,32.47,104800.0
2014-11-07 10:40:00,46.06,46.06,46.0,46.06,170100.0,32.47,32.47,32.4277,32.47,170100.0
2014-11-07 10:45:00,46.05,46.12,46.05,46.06,170300.0,32.463,32.5123,32.463,32.47,170300.0
2014-11-07 10:50:00,46.07,46.13,46.05,46.09,142600.0,32.4771,32.5194,32.463,32.4912,142600.0
2014-11-07 10:55:00,46.09,46.14,46.09,46.09,189600.0,32.4912,32.5264,32.4912,32.4912,189600.0
2014-11-07 11:00:00,46.09,46.09,46.06,46.08,67400.0,32.4912,32.4912,32.47,32.4841,67400.0
2014-11-07 11:05:00,46.08,46.11,46.07,46.11,86500.0,32.4841,32.5053,32.4771,32.5053,86500.0
2014-11-07 11:10:00,46.1,46.12,46.09,46.09,81900.0,32.4982,32.5123,32.4912,32.4912,81900.0
2014-11-07 11:15:00,46.09,46.11,46.08,46.1,49800.0,32.4912,32.5053,32.4841,32.4982,49800.0
2014-11-07 11:20:00,46.1,46.11,46.03,46.05,52300.0,32.4982,32.5053,32.4489,32.463,52300.0
2014-11-07 11:25:00,46.04,46.07,46.03,46.04,108400.0,32.4559,32.4771,32.4489,32.4559,108400.0
2014-11-07 11:30:00,46.04,46.08,46.01,46.01,41400.0,32.4559,32.4841,32.4348,32.4348,41400.0
2014-11-07 11:35:00,46.0,46.02,45.98,46.01,39500.0,32.4277,32.4418,32.4137,32.4348,39500.0
2014-11-07 11:40:00,46.02,46.03,45.99,46.03,42200.0,32.4418,32.4489,32.4207,32.4489,42200.0
2014-11-07 11:45:00,46.03,46.06,46.02,46.06,45200.0,32.4489,32.47,32.4418,32.47,45200.0
2014-11-07 11:50:00,46.06,46.08,46.05,46.07,30100.0,32.47,32.4841,32.463,32.4771,30100.0
2014-11-07 11:55:00,46.07,46.1,46.06,46.09,43500.0,32.4771,32.4982,32.47,32.4912,43500.0
2014-11-07 12:00:00,46.09,46.1,46.05,46.1,38900.0,32.4912,32.4982,32.463,32.4982,38900.0
2014-11-07 12:05:00,46.1,46.11,46.04,46.05,119800.0,32.4982,32.5053,32.4559,32.463,119800.0
2014-11-07 12:10:00,46.05,46.08,46.05,46.07,21300.0,32.463,32.4841,32.463,32.4771,21300.0
2014-11-07 12:15:00,46.07,46.09,46.02,46.09,62300.0,32.4771,32.4912,32.4418,32.4912,62300.0
2014-11-07 12:20:00,46.09,46.11,46.09,46.1,47000.0,32.4912,32.5053,32.4912,32.4982,47000.0
2014-11-07 12:25:00,46.09,46.11,46.09,46.11,16500.0,32.4912,32.5053,32.4912,32.5053,16500.0
2014-11-07 12:30:00,46.11,46.12,46.09,46.1,57700.0,32.5053,32.5123,32.4912,32.4982,57700.0
2014-11-07 12:35:00,46.11,46.12,46.09,46.11,27200.0,32.5053,32.5123,32.4912,32.5053,27200.0
2014-11-07 12:40:00,46.11,46.13,46.09,46.1,25400.0,32.5053,32.5194,32.4912,32.4982,25400.0
2014-11-07 12:45:00,46.09,46.1,46.05,46.09,40000.0,32.4912,32.4982,32.463,32.4912,40000.0
2014-11-07 12:50:00,46.1,46.11,46.09,46.11,24800.0,32.4982,32.5053,32.4912,32.5053,24800.0
2014-11-07 12:55:00,46.1,46.12,46.09,46.1,126900.0,32.4982,32.5123,32.4912,32.4982,126900.0
2014-11-07 13:00:00,46.1,46.13,46.09,46.12,25100.0,32.4982,32.5194,32.4912,32.5123,25100.0
2014-11-07 13:05:00,46.12,46.15,46.12,46.14,23400.0,32.5123,32.5335,32.5123,32.5264,23400.0
2014-11-07 13:10:00,46.14,46.15,46.12,46.15,36200.0,32.5264,32.5335,32.5123,32.5335,36200.0
2014-11-07 13:15:00,46.15,46.16,46.14,46.15,29800.0,32.5335,32.5405,32.5264,32.5335,29800.0
2014-11-07 13:20:00,46.14,46.17,46.14,46.16,31400.0,32.5264,32.5476,32.5264,32.5405,31400.0
2014-11-07 13:25:00,46.16,46.16,46.12,46.14,36700.0,32.5405,32.5405,32.5123,32.5264,36700.0
2014-11-07 13:30:00,46.14,46.14,46.12,46.13,68600.0,32.5264,32.5264,32.5123,32.5194,68600.0
2014-11-07 13:35:00,46.13,46.14,46.12,46.14,21100.0,32.5194,32.5264,32.5123,32.5264,21100.0
2014-11-07 13:40:00,46.14,46.15,46.13,46.13,21700.0,32.5264,32.5335,32.5194,32.5194,21700.0
2014-11-07 13:45:00,46.13,46.15,46.13,46.14,42600.0,32.5194,32.5335,32.5194,32.5264,42600.0
2014-11-07 13:50:00,46.14,46.16,46.13,46.16,44600.0,32.5264,32.5405,32.5194,32.5405,44600.0
2014-11-07 13:55:00,46.16,46.16,46.12,46.12,26000.0,32.5405,32.5405,32.5123,32.5123,26000.0
2014-11-07 14:00:00,46.11,46.12,46.08,46.09,222700.0,32.5053,32.5123,32.4841,32.4912,222700.0
2014-11-07 14:05:00,46.09,46.15,46.09,46.15,147900.0,32.4912,32.5335,32.4912,32.5335,147900.0
2014-11-07 14:10:00,46.15,46.16,46.14,46.16,31400.0,32.5335,32.5405,32.5264,32.5405,31400.0
2014-11-07 14:15:00,46.16,46.16,46.13,46.15,31000.0,32.5405,32.5405,32.5194,32.5335,31000.0
2014-11-07 14:20:00,46.15,46.15,46.13,46.14,31800.0,32.5335,32.5335,32.5194,32.5264,31800.0
2014-11-07 14:25:00,46.14,46.18,46.14,46.16,303500.0,32.5264,32.5546,32.5264,32.5405,303500.0
2014-11-07 14:30:00,46.16,46.17,46.14,46.15,29100.0,32.5405,32.5476,32.5264,32.5335,29100.0
2014-11-07 14:35:00,46.14,46.18,46.14,46.16,26200.0,32.5264,32.5546,32.5264,32.5405,26200.0
2014-11-07 14:40:00,46.16,46.19,46.16,46.17,69600.0,32.5405,32.5617,32.5405,32.5476,69600.0
2014-11-07 14:45:00,46.17,46.18,46.16,46.18,78900.0,32.5476,32.5546,32.5405,32.5546,78900.0
2014-11-07 14:50:00,46.18,46.18,46.14,46.14,38200.0,32.5546,32.5546,32.5264,32.5264,38200.0
2014-11-07 14:55:00,46.14,46.14,46.12,46.13,125800.0,32.5264,32.5264,32.5123,32.5194,125800.0
2014-11-07 15:00:00,46.13,46.14,46.12,46.14,52600.0,32.5194,32.5264,32.5123,32.5264,52600.0
2014-11-07 15:05:00,46.14,46.16,46.11,46.11,64400.0,32.5264,32.5405,32.5053,32.5053,64400.0
2014-11-07 15:10:00,46.12,46.15,46.11,46.14,71900.0,32.5123,32.5335,32.5053,32.5264,71900.0
2014-11-07 15:15:00,46.14,46.14,46.1,46.14,53800.0,32.5264,32.5264,32.4982,32.5264,53800.0
2014-11-07 15:20:00,46.14,46.14,46.11,46.14,34300.0,32.5264,32.5264,32.5053,32.5264,34300.0
2014-11-07 15:25:00,46.14,46.16,46.14,46.14,59400.0,32.5264,32.5405,32.5264,32.5264,59400.0
2014-11-07 15:30:00,46.14,46.16,46.1,46.16,80100.0,32.5264,32.5405,32.4982,32.5405,80100.0
2014-11-07 15:35:00,46.16,46.16,46.12,46.14,77500.0,32.5405,32.5405,32.5123,32.5264,77500.0
2014-11-07 15:40:00,46.14,46.19,46.13,46.19,85000.0,32.5264,32.5617,32.5194,32.5617,85000.0
2014-11-07 15:45:00,46.18,46.24,46.18,46.21,254100.0,32.5546,32.5969,32.5546,32.5758,254100.0
2014-11-07 15:50:00,46.22,46.22,46.16,46.2,152500.0,32.5828,32.5828,32.5405,32.5687,152500.0
2014-11-07 15:55:00,46.2,46.26,46.19,46.25,488100.0,32.5687,32.611,32.5617,32.604,488100.0
2014-11-10 09:30:00,46.19,46.28,46.15,46.16,211300.0,32.5617,32.6251,32.5335,32.5405,211300.0
2014-11-10 09:35:00,46.14,46.24,46.13,46.24,99800.0,32.5264,32.5969,32.5194,32.5969,99800.0
2014-11-10 09:40:00,46.24,46.24,46.15,46.22,140800.0,32.5969,32.5969,32.5335,32.5828,140800.0
2014-11-10 09:45:00,46.22,46.22,46.13,46.15,36900.0,32.5828,32.5828,32.5194,32.5335,36900.0
2014-11-10 09:50:00,46.15,46.17,46.05,46.06,84200.0,32.5335,32.5476,32.463,32.47,84200.0
2014-11-10 09:55:00,46.07,46.11,46.03,46.1,211900.0,32.4771,32.5053,32.4489,32.4982,211900.0
2014-11-10 10:00:00,46.1,46.13,46.08,46.12,291700.0,32.4982,32.5194,32.4841,32.5123,291700.0
2014-11-10 10:05:00,46.12,46.24,46.12,46.15,168000.0,32.5123,32.5969,32.5123,32.5335,168000.0
2014-11-10 10:10:00,46.15,46.16,46.12,46.15,117000.0,32.5335,32.5405,32.5123,32.5335,117000.0
2014-11-10 10:15:00,46.14,46.19,46.13,46.17,60400.0,32.5264,32.5617,32.5194,32.5476,60400.0
2014-11-10 10:20:00,46.17,46.24,46.16,46.21,179000.0,32.5476,32.5969,32.5405,32.5758,179000.0
2014-11-10 10:25:00,46.2,46.28,46.2,46.26,72700.0,32.5687,32.6251,32.5687,32.611,72700.0
2014-11-10 10:30:00,46.27,46.28,46.23,46.28,112500.0,32.6181,32.6251,32.5899,32.6251,112500.0
2014-11-10 10:35:00,46.28,46.29,46.25,46.26,76400.0,32.6251,32.6322,32.604,32.611,76400.0
2014-11-10 10:40:00,46.26,46.33,46.26,46.32,80200.0,32.611,32.6604,32.611,32.6533,80200.0
2014-11-10 10:45:00,46.32,46.34,46.26,46.26,260200.0,32.6533,32.6674,32.611,32.611,260200.0
2014-11-10 10:50:00,46.26,46.33,46.25,46.3,111100.0,32.611,32.6604,32.604,32.6392,111100.0
2014-11-10 10:55:00,46.29,46.36,46.29,46.36,54900.0,32.6322,32.6815,32.6322,32.6815,54900.0
2014-11-10 11:00:00,46.36,46.41,46.36,46.37,54200.0,32.6815,32.7168,32.6815,32.6886,54200.0
2014-11-10 11:05:00,46.38,46.43,46.37,46.43,47400.0,32.6956,32.7309,32.6886,32.7309,47400.0
2014-11-10 11:10:00,46.43,46.44,46.4,46.41,35100.0,32.7309,32.7379,32.7097,32.7168,35100.0
2014-11-10 11:15:00,46.41,46.44,46.37,46.37,43900.0,32.7168,32.7379,32.6886,32.6886,43900.0
2014-11-10 11:20:00,46.37,46.41,46.36,46.39,43500.0,32.6886,32.7168,32.6815,32.7027,43500.0
2014-11-10 11:25:00,46.4,46.5,46.4,46.49,278000.0,32.7097,32.7802,32.7097,32.7732,278000.0
2014-11-10 11:30:00,46.48,46.5,46.46,46.5,191200.0,32.7661,32.7802,32.752,32.7802,191200.0
2014-11-10 11:35:00,46.5,46.53,46.48,46.53,191100.0,32.7802,32.8014,32.7661,32.8014,191100.0
2014-11-10 11:40:00,46.53,46.53,46.44,46.48,77600.0,32.8014,32.8014,32.7379,32.7661,77600.0
2014-11-10 11:45:00,46.47,46.49,46.45,46.45,34600.0,32.7591,32.7732,32.745,32.745,34600.0
2014-11-10 11:50:00,46.45,46.48,46.43,46.48,70800.0,32.745,32.7661,32.7309,32.7661,70800.0
2014-11-10 11:55:00,46.47,46.48,46.39,46.41,80400.0,32.7591,32.7661,32.7027,32.7168,80400.0
2014-11-10 12:00:00,46.41,46.46,46.4,46.45,44700.0,32.7168,32.752,32.7097,32.745,44700.0
2014-11-10 12:05:00,46.44,46.5,46.44,46.47,52700.0,32.7379,32.7802,32.7379,32.7591,52700.0
2014-11-10 12:10:00,46.47,46.49,46.47,46.47,23100.0,32.7591,32.7732,32.7591,32.7591,23100.0
2014-11-10 12:15:00,46.48,46.49,46.46,46.48,44200.0,32.7661,32.7732,32.752,32.7661,44200.0
2014-11-10 12:20:00,46.48,46.49,46.47,46.47,27400.0,32.7661,32.7732,32.7591,32.7591,27400.0
2014-11-10 12:25:00,46.48,46.48,46.43,46.43,124300.0,32.7661,32.7661,32.7309,32.7309,124300.0
2014-11-10 12:30:00,46.43,46.43,46.37,46.39,95400.0,32.7309,32.7309,32.6886,32.7027,95400.0
2014-11-10 12:35:00,46.39,46.44,46.39,46.42,60100.0,32.7027,32.7379,32.7027,32.7238,60100.0
2014-11-10 12:40:00,46.41,46.46,46.41,46.45,106300.0,32.7168,32.752,32.7168,32.745,106300.0
2014-11-10 12:45:00,46.45,46.46,46.44,46.44,21700.0,32.745,32.752,32.7379,32.7379,21700.0
2014-11-10 12:50:00,46.44,46.44,46.39,46.39,59300.0,32.7379,32.7379,32.7027,32.7027,59300.0
2014-11-10 12:55:00,46.4,46.43,46.39,46.43,21100.0,32.7097,32.7309,32.7027,32.7309,21100.0
2014-11-10 13:00:00,46.43,46.43,46.41,46.41,31800.0,32.7309,32.7309,32.7168,32.7168,31800.0
2014-11-10 13:05:00,46.41,46.41,46.36,46.37,44900.0,32.7168,32.7168,32.6815,32.6886,44900.0
2014-11-10 13:10:00,46.38,46.43,46.38,46.43,60900.0,32.6956,32.7309,32.6956,32.7309,60900.0
2014-11-10 13:15:00,46.42,46.42,46.39,46.41,29100.0,32.7238,32.7238,32.7027,32.7168,29100.0
2014-11-10 13:20:00,46.4,46.4,46.36,46.37,71600.0,32.7097,32.7097,32.6815,32.6886,71600.0
2014-11-10 13:25:00,46.37,46.4,46.36,46.4,66000.0,32.6886,32.7097,32.6815,32.7097,66000.0
2014-11-10 13:30:00,46.4,46.4,46.33,46.34,84700.0,32.7097,32.7097,32.6604,32.6674,84700.0
2014-11-10 13:35:00,46.34,46.39,46.33,46.38,105900.0,32.6674,32.7027,32.6604,32.6956,105900.0
2014-11-10 13:40:00,46.38,46.39,46.36,46.37,125400.0,32.6956,32.7027,32.6815,32.6886,125400.0
2014-11-10 13:45:00,46.36,46.36,46.31,46.32,107500.0,32.6815,32.6815,32.6463,32.6533,107500.0
2014-11-10 13:50:00,46.32,46.33,46.29,46.31,66400.0,32.6533,32.6604,32.6322,32.6463,66400.0
2014-11-10 13:55:00,46.31,46.32,46.29,46.32,60900.0,32.6463,32.6533,32.6322,32.6533,60900.0
2014-11-10 14:00:00,46.32,46.34,46.29,46.33,48100.0,32.6533,32.6674,32.6322,32.6604,48100.0
2014-11-10 14:05:00,46.34,46.35,46.32,46.35,58400.0,32.6674,32.6745,32.6533,32.6745,58400.0
2014-11-10 14:10:00,46.34,46.36,46.33,46.34,52600.0,32.6674,32.6815,32.6604,32.6674,52600.0
2014-11-10 14:15:00,46.34,46.37,46.34,46.36,44600.0,32.6674,32.6886,32.6674,32.6815,44600.0
2014-11-10 14:20:00,46.36,46.38,46.34,46.38,50700.0,32.6815,32.6956,32.6674,32.6956,50700.0
2014-11-10 14:25:00,46.38,46.39,46.37,46.38,163000.0,32.6956,32.7027,32.6886,32.6956,163000.0
2014-11-10 14:30:00,46.38,46.38,46.36,46.38,55600.0,32.6956,32.6956,32.6815,32.6956,55600.0
2014-11-10 14:35:00,46.36,46.38,46.35,46.35,247400.0,32.6815,32.6956,32.6745,32.6745,247400.0
2014-11-10 14:40:00,46.35,46.4,46.35,46.38,322000.0,32.6745,32.7097,32.6745,32.6956,322000.0
2014-11-10 14:45:00,46.37,46.4,46.36,46.39,85100.0,32.6886,32.7097,32.6815,32.7027,85100.0
2014-11-10 14:50:00,46.39,46.41,46.38,46.39,90700.0,32.7027,32.7168,32.6956,32.7027,90700.0
2014-11-10 14:55:00,46.39,46.4,46.37,46.4,26300.0,32.7027,32.7097,32.6886,32.7097,26300.0
2014-11-10 15:00:00,46.39,46.44,46.39,46.44,342100.0,32.7027,32.7379,32.7027,32.7379,342100.0
2014-11-10 15:05:00,46.44,46.46,46.41,46.41,83600.0,32.7379,32.752,32.7168,32.7168,83600.0
2014-11-10 15:10:00,46.42,46.45,46.42,46.44,94400.0,32.7238,32.745,32.7238,32.7379,94400.0
2014-11-10 15:15:00,46.44,46.46,46.39,46.4,89300.0,32.7379,32.752,32.7027,32.7097,89300.0
2014-11-10 15:20:00,46.4,46.45,46.39,46.44,302900.0,32.7097,32.745,32.7027,32.7379,302900.0
2014-11-10 15:25:00,46.44,46.46,46.43,46.46,49900.0,32.7379,32.752,32.7309,32.752,49900.0
2014-11-10 15:30:00,46.46,46.47,46.41,46.43,89800.0,32.752,32.7591,32.7168,32.7309,89800.0
2014-11-10 15:35:00,46.43,46.46,46.43,46.43,87700.0,32.7309,32.752,32.7309,32.7309,87700.0
2014-11-10 15:40:00,46.44,46.46,46.43,46.46,77800.0,32.7379,32.752,32.7309,32.752,77800.0
2014-11-10 15:45:00,46.45,46.5,46.45,46.48,136700.0,32.745,32.7802,32.745,32.7661,136700.0
2014-11-10 15:50:00,46.48,46.48,46.45,46.45,172900.0,32.7661,32.7661,32.745,32.745,172900.0
2014-11-10 15:55:00,46.46,46.51,46.45,46.5,313900.0,32.752,32.7873,32.745,32.7802,313900.0
2014-11-11 09:30:00,46.47,46.49,46.34,46.39,197300.0,32.7591,32.7732,32.6674,32.7027,197300.0
2014-11-11 09:35:00,46.39,46.56,46.39,46.44,338400.0,32.7027,32.8225,32.7027,32.7379,338400.0
2014-11-11 09:40:00,46.43,46.48,46.43,46.47,154700.0,32.7309,32.7661,32.7309,32.7591,154700.0
2014-11-11 09:45:00,46.48,46.51,46.47,46.48,35100.0,32.7661,32.7873,32.7591,32.7661,35100.0
2014-11-11 09:50:00,46.47,46.53,46.47,46.52,56600.0,32.7591,32.8014,32.7591,32.7943,56600.0
2014-11-11 09:55:00,46.52,46.53,46.44,46.48,92700.0,32.7943,32.8014,32.7379,32.7661,92700.0
2014-11-11 10:00:00,46.47,46.48,46.37,46.41,142900.0,32.7591,32.7661,32.6886,32.7168,142900.0
2014-11-11 10:05:00,46.41,46.43,46.35,46.43,47200.0,32.7168,32.7309,32.6745,32.7309,47200.0
2014-11-11 10:10:00,46.43,46.43,46.35,46.37,52300.0,32.7309,32.7309,32.6745,32.6886,52300.0
2014-11-11 10:15:00,46.37,46.39,46.34,46.38,34400.0,32.6886,32.7027,32.6674,32.6956,34400.0
2014-11-11 10:20:00,46.37,46.43,46.36,46.42,60400.0,32.6886,32.7309,32.6815,32.7238,60400.0
2014-11-11 10:25:00,46.41,46.42,46.39,46.4,30500.0,32.7168,32.7238,32.7027,32.7097,30500.0
2014-11-11 10:30:00,46.4,46.44,46.39,46.43,55200.0,32.7097,32.7379,32.7027,32.7309,55200.0
2014-11-11 10:35:00,46.43,46.44,46.39,46.41,81500.0,32.7309,32.7379,32.7027,32.7168,81500.0
2014-11-11 10:40:00,46.41,46.47,46.41,46.43,64200.0,32.7168,32.7591,32.7168,32.7309,64200.0
2014-11-11 10:45:00,46.44,46.44,46.38,46.41,62400.0,32.7379,32.7379,32.6956,32.7168,62400.0
2014-11-11 10:50:00,46.42,46.47,46.42,46.46,21400.0,32.7238,32.7591,32.7238,32.752,21400.0
2014-11-11 10:55:00,46.46,46.47,46.43,46.45,33600.0,32.752,32.7591,32.7309,32.745,33600.0
2014-11-11 11:00:00,46.46,46.47,46.44,46.46,38400.0,32.752,32.7591,32.7379,32.752,38400.0
2014-11-11 11:05:00,46.46,46.5,46.46,46.5,24600.0,32.752,32.7802,32.752,32.7802,24600.0
2014-11-11 11:10:00,46.49,46.52,46.49,46.51,57900.0,32.7732,32.7943,32.7732,32.7873,57900.0
2014-11-11 11:15:00,46.51,46.51,46.46,46.47,21700.0,32.7873,32.7873,32.752,32.7591,21700.0
2014-11-11 11:20:00,46.47,46.47,46.43,46.44,45100.0,32.7591,32.7591,32.7309,32.7379,45100.0
2014-11-11 11:25:00,46.44,46.51,46.44,46.46,22100.0,32.7379,32.7873,32.7379,32.752,22100.0
2014-11-11 11:30:00,46.46,46.49,46.45,46.48,17600.0,32.752,32.7732,32.745,32.7661,17600.0
2014-11-11 11:35:00,46.47,46.48,46.42,46.44,49000.0,32.7591,32.7661,32.7238,32.7379,49000.0
2014-11-11 11:40:00,46.43,46.48,46.43,46.48,120400.0,32.7309,32.7661,32.7309,32.7661,120400.0
2014-11-11 11:45:00,46.49,46.52,46.48,46.48,30700.0,32.7732,32.7943,32.7661,32.7661,30700.0
2014-11-11 11:50:00,46.48,46.51,46.47,46.48,51700.0,32.7661,32.7873,32.7591,32.7661,51700.0
2014-11-11 11:55:00,46.48,46.5,46.46,46.47,11000.0,32.7661,32.7802,32.752,32.7591,11000.0
2014-11-11 12:00:00,46.46,46.48,46.45,46.48,17900.0,32.752,32.7661,32.745,32.7661,17900.0
2014-11-11 12:05:00,46.48,46.48,46.43,46.43,16900.0,32.7661,32.7661,32.7309,32.7309,16900.0
2014-11-11 12:10:00,46.43,46.46,46.43,46.45,8200.0,32.7309,32.752,32.7309,32.745,8200.0
2014-11-11 12:15:00,46.46,46.46,46.42,46.45,90400.0,32.752,32.752,32.7238,32.745,90400.0
2014-11-11 12:20:00,46.45,46.46,46.45,46.46,35300.0,32.745,32.752,32.745,32.752,35300.0
2014-11-11 12:25:00,46.46,46.46,46.45,46.45,9500.0,32.752,32.752,32.745,32.745,9500.0
2014-11-11 12:30:00,46.44,46.44,46.42,46.43,17300.0,32.7379,32.7379,32.7238,32.7309,17300.0
2014-11-11 12:35:00,46.43,46.43,46.4,46.42,31500.0,32.7309,32.7309,32.7097,32.7238,31500.0
2014-11-11 12:40:00,46.43,46.44,46.42,46.44,10100.0,32.7309,32.7379,32.7238,32.7379,10100.0
2014-11-11 12:45:00,46.43,46.47,46.43,46.43,21700.0,32.7309,32.7591,32.7309,32.7309,21700.0
2014-11-11 12:50:00,46.42,46.44,46.37,46.37,32800.0,32.7238,32.7379,32.6886,32.6886,32800.0
2014-11-11 12:55:00,46.38,46.38,46.35,46.36,17300.0,32.6956,32.6956,32.6745,32.6815,17300.0
2014-11-11 13:00:00,46.35,46.37,46.33,46.34,44300.0,32.6745,32.6886,32.6604,32.6674,44300.0
2014-11-11 13:05:00,46.33,46.34,46.3,46.3,32700.0,32.6604,32.6674,32.6392,32.6392,32700.0
2014-11-11 13:10:00,46.3,46.3,46.27,46.27,102300.0,32.6392,32.6392,32.6181,32.6181,102300.0
2014-11-11 13:15:00,46.27,46.27,46.2,46.22,92400.0,32.6181,32.6181,32.5687,32.5828,92400.0
2014-11-11 13:20:00,46.22,46.23,46.18,46.18,135700.0,32.5828,32.5899,32.5546,32.5546,135700.0
2014-11-11 13:25:00,46.18,46.22,46.17,46.2,57700.0,32.5546,32.5828,32.5476,32.5687,57700.0
2014-11-11 13:30:00,46.21,46.24,46.18,46.2,115300.0,32.5758,32.5969,32.5546,32.5687,115300.0
2014-11-11 13:35:00,46.19,46.19,46.14,46.15,107600.0,32.5617,32.5617,32.5264,32.5335,107600.0
2014-11-11 13:40:00,46.15,46.23,46.15,46.22,127300.0,32.5335,32.5899,32.5335,32.5828,127300.0
2014-11-11 13:45:00,46.23,46.25,46.21,46.22,31400.0,32.5899,32.604,32.5758,32.5828,31400.0
2014-11-11 13:50:00,46.22,46.25,46.22,46.25,15500.0,32.5828,32.604,32.5828,32.604,15500.0
2014-11-11 13:55:00,46.26,46.29,46.25,46.28,54800.0,32.611,32.6322,32.604,32.6251,54800.0
2014-11-11 14:00:00,46.28,46.32,46.28,46.32,73800.0,32.6251,32.6533,32.6251,32.6533,73800.0
2014-11-11 14:05:00,46.32,46.32,46.27,46.3,131100.0,32.6533,32.6533,32.6181,32.6392,131100.0
2014-11-11 14:10:00,46.3,46.3,46.26,46.27,74100.0,32.6392,32.6392,32.611,32.6181,74100.0
2014-11-11 14:15:00,46.27,46.3,46.26,46.3,41100.0,32.6181,32.6392,32.611,32.6392,41100.0
2014-11-11 14:20:00,46.29,46.29,46.25,46.26,38000.0,32.6322,32.6322,32.604,32.611,38000.0
2014-11-11 14:25:00,46.26,46.29,46.26,46.29,16600.0,32.611,32.6322,32.611,32.6322,16600.0
2014-11-11 14:30:00,46.29,46.29,46.27,46.27,12700.0,32.6322,32.6322,32.6181,32.6181,12700.0
2014-11-11 14:35:00,46.28,46.28,46.25,46.27,78500.0,32.6251,32.6251,32.604,32.6181,78500.0
2014-11-11 14:40:00,46.27,46.27,46.26,46.27,14100.0,32.6181,32.6181,32.611,32.6181,14100.0
2014-11-11 14:45:00,46.27,46.29,46.26,46.28,59900.0,32.6181,32.6322,32.611,32.6251,59900.0
2014-11-11 14:50:00,46.28,46.29,46.25,46.29,50300.0,32.6251,32.6322,32.604,32.6322,50300.0
2014-11-11 14:55:00,46.29,46.29,46.25,46.28,37600.0,32.6322,32.6322,32.604,32.6251,37600.0
2014-11-11 15:00:00,46.28,46.3,46.24,46.3,130300.0,32.6251,32.6392,32.5969,32.6392,130300.0
2014-11-11 15:05:00,46.3,46.31,46.29,46.3,50100.0,32.6392,32.6463,32.6322,32.6392,50100.0
2014-11-11 15:10:00,46.3,46.3,46.25,46.28,81500.0,32.6392,32.6392,32.604,32.6251,81500.0
2014-11-11 15:15:00,46.28,46.29,46.27,46.27,31900.0,32.6251,32.6322,32.6181,32.6181,31900.0
2014-11-11 15:20:00,46.28,46.28,46.25,46.26,47000.0,32.6251,32.6251,32.604,32.611,47000.0
2014-11-11 15:25:00,46.27,46.29,46.26,46.28,44200.0,32.6181,32.6322,32.611,32.6251,44200.0
2014-11-11 15:30:00,46.28,46.29,46.26,46.27,76800.0,32.6251,32.6322,32.611,32.6181,76800.0
2014-11-11 15:35:00,46.26,46.28,46.25,46.28,50000.0,32.611,32.6251,32.604,32.6251,50000.0
2014-11-11 15:40:00,46.28,46.3,46.27,46.3,75400.0,32.6251,32.6392,32.6181,32.6392,75400.0
2014-11-11 15:45:00,46.3,46.31,46.29,46.3,134800.0,32.6392,32.6463,32.6322,32.6392,134800.0
2014-11-11 15:50:00,46.29,46.32,46.28,46.3,215900.0,32.6322,32.6533,32.6251,32.6392,215900.0
2014-11-11 15:55:00,46.3,46.33,46.29,46.32,340700.0,32.6392,32.6604,32.6322,32.6533,340700.0
2014-11-12 09:30:00,46.37,46.37,45.62,45.65,664900.0,32.6886,32.6886,32.1599,32.181,664900.0
2014-11-12 09:35:00,45.65,45.68,45.48,45.55,834900.0,32.181,32.2022,32.0612,32.1105,834900.0
2014-11-12 09:40:00,45.54,45.57,45.49,45.53,564200.0,32.1035,32.1246,32.0682,32.0964,564200.0
2014-11-12 09:45:00,45.53,45.57,45.43,45.44,420800.0,32.0964,32.1246,32.0259,32.033,420800.0
2014-11-12 09:50:00,45.43,45.66,45.42,45.65,823500.0,32.0259,32.1881,32.0189,32.181,823500.0
2014-11-12 09:55:00,45.65,45.65,45.53,45.56,360500.0,32.181,32.181,32.0964,32.1176,360500.0
2014-11-12 10:00:00,45.56,45.6,45.47,45.51,312600.0,32.1176,32.1458,32.0541,32.0823,312600.0
2014-11-12 10:05:00,45.5,45.59,45.49,45.55,129500.0,32.0753,32.1387,32.0682,32.1105,129500.0
2014-11-12 10:10:00,45.54,45.54,45.42,45.45,184600.0,32.1035,32.1035,32.0189,32.04,184600.0
2014-11-12 10:15:00,45.46,45.47,45.39,45.41,339600.0,32.0471,32.0541,31.9977,32.0118,339600.0
2014-11-12 10:20:00,45.41,45.41,45.29,45.36,586400.0,32.0118,32.0118,31.9272,31.9766,586400.0
2014-11-12 10:25:00,45.35,45.56,45.33,45.47,414200.0,31.9695,32.1176,31.9554,32.0541,414200.0
2014-11-12 10:30:00,45.47,45.6,45.47,45.57,293800.0,32.0541,32.1458,32.0541,32.1246,293800.0
2014-11-12 10:35:00,45.57,45.59,45.55,45.56,93900.0,32.1246,32.1387,32.1105,32.1176,93900.0
2014-11-12 10:40:00,45.56,45.56,45.52,45.56,467300.0,32.1176,32.1176,32.0894,32.1176,467300.0
2014-11-12 10:45:00,45.56,45.57,45.54,45.55,69800.0,32.1176,32.1246,32.1035,32.1105,69800.0
2014-11-12 10:50:00,45.55,45.57,45.5,45.51,102600.0,32.1105,32.1246,32.0753,32.0823,102600.0
2014-11-12 10:55:00,45.51,45.55,45.51,45.52,88000.0,32.0823,32.1105,32.0823,32.0894,88000.0
2014-11-12 11:00:00,45.52,45.62,45.52,45.6,215600.0,32.0894,32.1599,32.0894,32.1458,215600.0
2014-11-12 11:05:00,45.6,45.62,45.56,45.58,91800.0,32.1458,32.1599,32.1176,32.1317,91800.0
2014-11-12 11:10:00,45.57,45.6,45.55,45.59,107300.0,32.1246,32.1458,32.1105,32.1387,107300.0
2014-11-12 11:15:00,45.59,45.59,45.53,45.54,143600.0,32.1387,32.1387,32.0964,32.1035,143600.0
2014-11-12 11:20:00,45.55,45.6,45.52,45.53,212000.0,32.1105,32.1458,32.0894,32.0964,212000.0
2014-11-12 11:25:00,45.53,45.58,45.5,45.55,75600.0,32.0964,32.1317,32.0753,32.1105,75600.0
2014-11-12 11:30:00,45.55,45.58,45.48,45.58,115300.0,32.1105,32.1317,32.0612,32.1317,115300.0
2014-11-12 11:35:00,45.58,45.6,45.54,45.55,47800.0,32.1317,32.1458,32.1035,32.1105,47800.0
2014-11-12 11:40:00,45.56,45.63,45.55,45.63,60900.0,32.1176,32.1669,32.1105,32.1669,60900.0
2014-11-12 11:45:00,45.63,45.64,45.61,45.62,86900.0,32.1669,32.174,32.1528,32.1599,86900.0
2014-11-12 11:50:00,45.62,45.65,45.61,45.62,128700.0,32.1599,32.181,32.1528,32.1599,128700.0
2014-11-12 11:55:00,45.62,45.65,45.58,45.59,189800.0,32.1599,32.181,32.1317,32.1387,189800.0
2014-11-12 12:00:00,45.59,45.62,45.57,45.61,120400.0,32.1387,32.1599,32.1246,32.1528,120400.0
2014-11-12 12:05:00,45.61,45.64,45.59,45.63,85100.0,32.1528,32.174,32.1387,32.1669,85100.0
2014-11-12 12:10:00,45.63,45.63,45.57,45.58,145300.0,32.1669,32.1669,32.1246,32.1317,145300.0
2014-11-12 12:15:00,45.58,45.59,45.49,45.56,425000.0,32.1317,32.1387,32.0682,32.1176,425000.0
2014-11-12 12:20:00,45.55,45.59,45.55,45.59,32700.0,32.1105,32.1387,32.1105,32.1387,32700.0
2014-11-12 12:25:00,45.59,45.62,45.59,45.62,27600.0,32.1387,32.1599,32.1387,32.1599,27600.0
2014-11-12 12:30:00,45.62,45.62,45.53,45.55,193900.0,32.1599,32.1599,32.0964,32.1105,193900.0
2014-11-12 12:35:00,45.56,45.57,45.53,45.55,69900.0,32.1176,32.1246,32.0964,32.1105,69900.0
2014-11-12 12:40:00,45.55,45.58,45.5,45.5,53100.0,32.1105,32.1317,32.0753,32.0753,53100.0
2014-11-12 12:45:00,45.5,45.54,45.49,45.53,53800.0,32.0753,32.1035,32.0682,32.0964,53800.0
2014-11-12 12:50:00,45.54,45.55,45.48,45.49,59200.0,32.1035,32.1105,32.0612,32.0682,59200.0
2014-11-12 12:55:00,45.48,45.49,45.42,45.44,201000.0,32.0612,32.0682,32.0189,32.033,201000.0
2014-11-12 13:00:00,45.43,45.44,45.4,45.41,185200.0,32.0259,32.033,32.0048,32.0118,185200.0
2014-11-12 13:05:00,45.41,45.43,45.36,45.41,204700.0,32.0118,32.0259,31.9766,32.0118,204700.0
2014-11-12 13:10:00,45.41,45.49,45.4,45.48,227700.0,32.0118,32.0682,32.0048,32.0612,227700.0
2014-11-12 13:15:00,45.49,45.49,45.41,45.43,236400.0,32.0682,32.0682,32.0118,32.0259,236400.0
2014-11-12 13:20:00,45.43,45.49,45.42,45.49,118100.0,32.0259,32.0682,32.0189,32.0682,118100.0
2014-11-12 13:25:00,45.5,45.52,45.48,45.5,88400.0,32.0753,32.0894,32.0612,32.0753,88400.0
2014-11-12 13:30:00,45.5,45.52,45.48,45.48,48400.0,32.0753,32.0894,32.0612,32.0612,48400.0
2014-11-12 13:35:00,45.49,45.51,45.45,45.47,89800.0,32.0682,32.0823,32.04,32.0541,89800.0
2014-11-12 13:40:00,45.47,45.48,45.44,45.44,203300.0,32.0541,32.0612,32.033,32.033,203300.0
2014-11-12 13:45:00,45.45,45.46,45.39,45.45,179000.0,32.04,32.0471,31.9977,32.04,179000.0
2014-11-12 13:50:00,45.45,45.46,45.42,45.42,73200.0,32.04,32.0471,32.0189,32.0189,73200.0
2014-11-12 13:55:00,45.43,45.44,45.41,45.41,103600.0,32.0259,32.033,32.0118,32.0118,103600.0
2014-11-12 14:00:00,45.42,45.44,45.41,45.41,152500.0,32.0189,32.033,32.0118,32.0118,152500.0
2014-11-12 14:05:00,45.41,45.45,45.4,45.45,146700.0,32.0118,32.04,32.0048,32.04,146700.0
2014-11-12 14:10:00,45.45,45.45,45.41,45.43,204200.0,32.04,32.04,32.0118,32.0259,204200.0
2014-11-12 14:15:00,45.43,45.43,45.4,45.42,88800.0,32.0259,32.0259,32.0048,32.0189,88800.0
2014-11-12 14:20:00,45.41,45.46,45.41,45.42,164400.0,32.0118,32.0471,32.0118,32.0189,164400.0
2014-11-12 14:25:00,45.42,45.44,45.41,45.44,81800.0,32.0189,32.033,32.0118,32.033,81800.0
2014-11-12 14:30:00,45.44,45.45,45.37,45.43,164200.0,32.033,32.04,31.9836,32.0259,164200.0
2014-11-12 14:35:00,45.43,45.44,45.42,45.43,62800.0,32.0259,32.033,32.0189,32.0259,62800.0
2014-11-12 14:40:00,45.43,45.44,45.39,45.43,136900.0,32.0259,32.033,31.9977,32.0259,136900.0
2014-11-12 14:45:00,45.43,45.47,45.43,45.46,226600.0,32.0259,32.0541,32.0259,32.0471,226600.0
2014-11-12 14:50:00,45.46,45.51,45.45,45.5,239600.0,32.0471,32.0823,32.04,32.0753,239600.0
2014-11-12 14:55:00,45.51,45.55,45.51,45.54,142800.0,32.0823,32.1105,32.0823,32.1035,142800.0
2014-11-12 15:00:00,45.54,45.57,45.5,45.54,73000.0,32.1035,32.1246,32.0753,32.1035,73000.0
2014-11-12 15:05:00,45.54,45.56,45.54,45.56,391400.0,32.1035,32.1176,32.1035,32.1176,391400.0
2014-11-12 15:10:00,45.55,45.55,45.54,45.55,182800.0,32.1105,32.1105,32.1035,32.1105,182800.0
2014-11-12 15:15:00,45.55,45.57,45.55,45.56,138000.0,32.1105,32.1246,32.1105,32.1176,138000.0
2014-11-12 15:20:00,45.56,45.57,45.47,45.51,543500.0,32.1176,32.1246,32.0541,32.0823,543500.0
2014-11-12 15:25:00,45.51,45.53,45.49,45.53,231100.0,32.0823,32.0964,32.0682,32.0964,231100.0
2014-11-12 15:30:00,45.53,45.53,45.44,45.44,359400.0,32.0964,32.0964,32.033,32.033,359400.0
2014-11-12 15:35:00,45.44,45.5,45.44,45.48,115200.0,32.033,32.0753,32.033,32.0612,115200.0
2014-11-12 15:40:00,45.48,45.53,45.48,45.49,231300.0,32.0612,32.0964,32.0612,32.0682,231300.0
2014-11-12 15:45:00,45.49,45.51,45.48,45.5,199800.0,32.0682,32.0823,32.0612,32.0753,199800.0
2014-11-12 15:50:00,45.5,45.51,45.45,45.49,444600.0,32.0753,32.0823,32.04,32.0682,444600.0
2014-11-12 15:55:00,45.49,45.52,45.48,45.48,763500.0,32.0682,32.0894,32.0612,32.0612,763500.0
2014-11-13 09:30:00,45.56,45.73,45.52,45.72,294500.0,32.1176,32.2374,32.0894,32.2304,294500.0
2014-11-13 09:35:00,45.71,45.75,45.58,45.62,239500.0,32.2233,32.2515,32.1317,32.1599,239500.0
2014-11-13 09:40:00,45.62,45.62,45.38,45.46,385900.0,32.1599,32.1599,31.9907,32.0471,385900.0
2014-11-13 09:45:00,45.45,45.55,45.45,45.54,257600.0,32.04,32.1105,32.04,32.1035,257600.0
2014-11-13 09:50:00,45.54,45.59,45.48,45.49,235300.0,32.1035,32.1387,32.0612,32.0682,235300.0
2014-11-13 09:55:00,45.48,45.48,45.31,45.34,391300.0,32.0612,32.0612,31.9413,31.9625,391300.0
2014-11-13 10:00:00,45.34,45.34,45.17,45.26,305000.0,31.9625,31.9625,31.8426,31.9061,305000.0
2014-11-13 10:05:00,45.26,45.32,45.23,45.29,338500.0,31.9061,31.9484,31.8849,31.9272,338500.0
2014-11-13 10:10:00,45.3,45.32,45.25,45.29,287400.0,31.9343,31.9484,31.899,31.9272,287400.0
2014-11-13 10:15:00,45.3,45.41,45.3,45.37,153700.0,31.9343,32.0118,31.9343,31.9836,153700.0
2014-11-13 10:20:00,45.38,45.41,45.36,45.41,107000.0,31.9907,32.0118,31.9766,32.0118,107000.0
2014-11-13 10:25:00,45.42,45.47,45.41,45.44,116600.0,32.0189,32.0541,32.0118,32.033,116600.0
2014-11-13 10:30:00,45.44,45.45,45.4,45.43,23100.0,32.033,32.04,32.0048,32.0259,23100.0
2014-11-13 10:35:00,45.43,45.44,45.41,45.42,51500.0,32.0259,32.033,32.0118,32.0189,51500.0
2014-11-13 10:40:00,45.41,45.42,45.35,45.35,95300.0,32.0118,32.0189,31.9695,31.9695,95300.0
2014-11-13 10:45:00,45.34,45.4,45.3,45.4,71100.0,31.9625,32.0048,31.9343,32.0048,71100.0
2014-11-13 10:50:00,45.39,45.41,45.35,45.39,32800.0,31.9977,32.0118,31.9695,31.9977,32800.0
2014-11-13 10:55:00,45.39,45.48,45.39,45.42,63900.0,31.9977,32.0612,31.9977,32.0189,63900.0
2014-11-13 11:00:00,45.43,45.47,45.42,45.47,37700.0,32.0259,32.0541,32.0189,32.0541,37700.0
2014-11-13 11:05:00,45.47,45.48,45.41,45.41,103900.0,32.0541,32.0612,32.0118,32.0118,103900.0
2014-11-13 11:10:00,45.41,45.45,45.41,45.42,116200.0,32.0118,32.04,32.0118,32.0189,116200.0
2014-11-13 11:15:00,45.43,45.44,45.37,45.39,126100.0,32.0259,32.033,31.9836,31.9977,126100.0
2014-11-13 11:20:00,45.39,45.44,45.36,45.44,76500.0,31.9977,32.033,31.9766,32.033,76500.0
2014-11-13 11:25:00,45.44,45.46,45.39,45.46,123100.0,32.033,32.0471,31.9977,32.0471,123100.0
2014-11-13 11:30:00,45.45,45.47,45.39,45.45,157900.0,32.04,32.0541,31.9977,32.04,157900.0
2014-11-13 11:35:00,45.44,45.44,45.37,45.39,40500.0,32.033,32.033,31.9836,31.9977,40500.0
2014-11-13 11:40:00,45.39,45.4,45.32,45.34,94300.0,31.9977,32.0048,31.9484,31.9625,94300.0
2014-11-13 11:45:00,45.33,45.45,45.33,45.4,112700.0,31.9554,32.04,31.9554,32.0048,112700.0
2014-11-13 11:50:00,45.4,45.41,45.4,45.41,20100.0,32.0048,32.0118,32.0048,32.0118,20100.0
2014-11-13 11:55:00,45.41,45.47,45.39,45.4,175400.0,32.0118,32.0541,31.9977,32.0048,175400.0
2014-11-13 12:00:00,45.4,45.4,45.35,45.35,79500.0,32.0048,32.0048,31.9695,31.9695,79500.0
2014-11-13 12:05:00,45.35,45.36,45.34,45.34,32600.0,31.9695,31.9766,31.9625,31.9625,32600.0
2014-11-13 12:10:00,45.34,45.35,45.3,45.31,14600.0,31.9625,31.9695,31.9343,31.9413,14600.0
2014-11-13 12:15:00,45.3,45.3,45.28,45.28,47000.0,31.9343,31.9343,31.9202,31.9202,47000.0
2014-11-13 12:20:00,45.27,45.29,45.25,45.28,71900.0,31.9131,31.9272,31.899,31.9202,71900.0
2014-11-13 12:25:00,45.28,45.36,45.28,45.35,35400.0,31.9202,31.9766,31.9202,31.9695,35400.0
2014-11-13 12:30:00,45.36,45.4,45.34,45.38,47200.0,31.9766,32.0048,31.9625,31.9907,47200.0
2014-11-13 12:35:00,45.38,45.4,45.37,45.37,27700.0,31.9907,32.0048,31.9836,31.9836,27700.0
2014-11-13 12:40:00,45.37,45.37,45.34,45.36,32900.0,31.9836,31.9836,31.9625,31.9766,32900.0
2014-11-13 12:45:00,45.36,45.39,45.35,45.35,101400.0,31.9766,31.9977,31.9695,31.9695,101400.0
2014-11-13 12:50:00,45.35,45.37,45.33,45.35,38900.0,31.9695,31.9836,31.9554,31.9695,38900.0
2014-11-13 12:55:00,45.34,45.38,45.34,45.35,39200.0,31.9625,31.9907,31.9625,31.9695,39200.0
2014-11-13 13:00:00,45.35,45.37,45.32,45.33,87400.0,31.9695,31.9836,31.9484,31.9554,87400.0
2014-11-13 13:05:00,45.33,45.34,45.29,45.32,175400.0,31.9554,31.9625,31.9272,31.9484,175400.0
2014-11-13 13:10:00,45.33,45.33,45.29,45.32,27500.0,31.9554,31.9554,31.9272,31.9484,27500.0
2014-11-13 13:15:00,45.32,45.36,45.31,45.33,42800.0,31.9484,31.9766,31.9413,31.9554,42800.0
2014-11-13 13:20:00,45.33,45.33,45.24,45.24,98200.0,31.9554,31.9554,31.892,31.892,98200.0
2014-11-13 13:25:00,45.24,45.28,45.22,45.28,222300.0,31.892,31.9202,31.8779,31.9202,222300.0
2014-11-13 13:30:00,45.28,45.29,45.23,45.23,32200.0,31.9202,31.9272,31.8849,31.8849,32200.0
2014-11-13 13:35:00,45.24,45.24,45.2,45.23,37100.0,31.892,31.892,31.8638,31.8849,37100.0
2014-11-13 13:40:00,45.23,45.24,45.21,45.21,36900.0,31.8849,31.892,31.8708,31.8708,36900.0
2014-11-13 13:45:00,45.21,45.23,45.16,45.17,84200.0,31.8708,31.8849,31.8356,31.8426,84200.0
2014-11-13 13:50:00,45.17,45.22,45.16,45.16,301800.0,31.8426,31.8779,31.8356,31.8356,301800.0
2014-11-13 13:55:00,45.16,45.2,45.16,45.19,63000.0,31.8356,31.8638,31.8356,31.8567,63000.0
2014-11-13 14:00:00,45.18,45.23,45.18,45.22,41900.0,31.8497,31.8849,31.8497,31.8779,41900.0
2014-11-13 14:05:00,45.23,45.23,45.18,45.2,198500.0,31.8849,31.8849,31.8497,31.8638,198500.0
2014-11-13 14:10:00,45.2,45.21,45.18,45.18,32300.0,31.8638,31.8708,31.8497,31.8497,32300.0
2014-11-13 14:15:00,45.18,45.2,45.18,45.2,100900.0,31.8497,31.8638,31.8497,31.8638,100900.0
2014-11-13 14:20:00,45.19,45.21,45.14,45.14,152100.0,31.8567,31.8708,31.8215,31.8215,152100.0
2014-11-13 14:25:00,45.14,45.19,45.13,45.19,341900.0,31.8215,31.8567,31.8144,31.8567,341900.0
2014-11-13 14:30:00,45.19,45.21,45.17,45.2,200900.0,31.8567,31.8708,31.8426,31.8638,200900.0
2014-11-13 14:35:00,45.21,45.21,45.18,45.19,176200.0,31.8708,31.8708,31.8497,31.8567,176200.0
2014-11-13 14:40:00,45.18,45.21,45.18,45.21,100700.0,31.8497,31.8708,31.8497,31.8708,100700.0
2014-11-13 14:45:00,45.22,45.24,45.2,45.2,178600.0,31.8779,31.892,31.8638,31.8638,178600.0
2014-11-13 14:50:00,45.2,45.25,45.2,45.24,153900.0,31.8638,31.899,31.8638,31.892,153900.0
2014-11-13 14:55:00,45.24,45.24,45.2,45.21,329100.0,31.892,31.892,31.8638,31.8708,329100.0
2014-11-13 15:00:00,45.21,45.21,45.17,45.17,118500.0,31.8708,31.8708,31.8426,31.8426,118500.0
2014-11-13 15:05:00,45.17,45.22,45.16,45.21,133700.0,31.8426,31.8779,31.8356,31.8708,133700.0
2014-11-13 15:10:00,45.2,45.22,45.15,45.16,137900.0,31.8638,31.8779,31.8285,31.8356,137900.0
2014-11-13 15:15:00,45.16,45.19,45.14,45.16,443300.0,31.8356,31.8567,31.8215,31.8356,443300.0
2014-11-13 15:20:00,45.16,45.16,45.12,45.15,400100.0,31.8356,31.8356,31.8074,31.8285,400100.0
2014-11-13 15:25:00,45.15,45.16,45.06,45.07,308600.0,31.8285,31.8356,31.7651,31.7721,308600.0
2014-11-13 15:30:00,45.07,45.1,45.05,45.07,217700.0,31.7721,31.7933,31.758,31.7721,217700.0
2014-11-13 15:35:00,45.08,45.11,45.05,45.05,192300.0,31.7792,31.8003,31.758,31.758,192300.0
2014-11-13 15:40:00,45.05,45.07,45.0,45.01,312600.0,31.758,31.7721,31.7228,31.7298,312600.0
2014-11-13 15:45:00,45.02,45.07,45.01,45.01,390000.0,31.7369,31.7721,31.7298,31.7298,390000.0
2014-11-13 15:50:00,45.02,45.08,45.01,45.06,423100.0,31.7369,31.7792,31.7298,31.7651,423100.0
2014-11-13 15:55:00,45.06,45.12,45.05,45.12,1075900.0,31.7651,31.8074,31.758,31.8074,1075900.0
2014-11-14 09:30:00,45.02,45.11,44.99,45.03,225400.0,31.7369,31.8003,31.7157,31.7439,225400.0
2014-11-14 09:35:00,45.04,45.05,44.88,44.98,264000.0,31.751,31.758,31.6382,31.7087,264000.0
2014-11-14 09:40:00,44.98,45.07,44.98,45.07,224600.0,31.7087,31.7721,31.7087,31.7721,224600.0
2014-11-14 09:45:00,45.06,45.07,44.98,45.03,194800.0,31.7651,31.7721,31.7087,31.7439,194800.0
2014-11-14 09:50:00,45.03,45.05,44.99,45.02,46800.0,31.7439,31.758,31.7157,31.7369,46800.0
2014-11-14 09:55:00,45.03,45.04,45.0,45.0,29900.0,31.7439,31.751,31.7228,31.7228,29900.0
2014-11-14 10:00:00,45.0,45.04,45.0,45.0,107000.0,31.7228,31.751,31.7228,31.7228,107000.0
2014-11-14 10:05:00,45.0,45.03,44.96,45.02,85200.0,31.7228,31.7439,31.6946,31.7369,85200.0
2014-11-14 10:10:00,45.02,45.06,45.0,45.0,87300.0,31.7369,31.7651,31.7228,31.7228,87300.0
2014-11-14 10:15:00,45.0,45.02,44.96,44.97,103500.0,31.7228,31.7369,31.6946,31.7016,103500.0
2014-11-14 10:20:00,44.97,45.02,44.97,45.01,88900.0,31.7016,31.7369,31.7016,31.7298,88900.0
2014-11-14 10:25:00,45.0,45.01,44.94,44.95,115500.0,31.7228,31.7298,31.6805,31.6876,115500.0
2014-11-14 10:30:00,44.94,44.96,44.92,44.92,214900.0,31.6805,31.6946,31.6664,31.6664,214900.0
2014-11-14 10:35:00,44.92,45.03,44.89,45.03,162600.0,31.6664,31.7439,31.6453,31.7439,162600.0
2014-11-14 10:40:00,45.02,45.04,44.98,45.04,51100.0,31.7369,31.751,31.7087,31.751,51100.0
2014-11-14 10:45:00,45.04,45.1,45.02,45.06,195600.0,31.751,31.7933,31.7369,31.7651,195600.0
2014-11-14 10:50:00,45.06,45.11,45.06,45.11,45300.0,31.7651,31.8003,31.7651,31.8003,45300.0
2014-11-14 10:55:00,45.1,45.11,45.07,45.09,62200.0,31.7933,31.8003,31.7721,31.7862,62200.0
2014-11-14 11:00:00,45.09,45.13,45.07,45.11,140300.0,31.7862,31.8144,31.7721,31.8003,140300.0
2014-11-14 11:05:00,45.11,45.14,45.08,45.08,77800.0,31.8003,31.8215,31.7792,31.7792,77800.0
2014-11-14 11:10:00,45.09,45.12,45.08,45.11,73500.0,31.7862,31.8074,31.7792,31.8003,73500.0
2014-11-14 11:15:00,45.11,45.15,45.11,45.15,85800.0,31.8003,31.8285,31.8003,31.8285,85800.0
2014-11-14 11:20:00,45.15,45.16,45.11,45.12,56500.0,31.8285,31.8356,31.8003,31.8074,56500.0
2014-11-14 11:25:00,45.11,45.14,45.09,45.14,41400.0,31.8003,31.8215,31.7862,31.8215,41400.0
2014-11-14 11:30:00,45.14,45.14,45.08,45.12,45800.0,31.8215,31.8215,31.7792,31.8074,45800.0
2014-11-14 11:35:00,45.11,45.12,45.04,45.04,59300.0,31.8003,31.8074,31.751,31.751,59300.0
2014-11-14 11:40:00,45.05,45.05,45.02,45.02,20100.0,31.758,31.758,31.7369,31.7369,20100.0
2014-11-14 11:45:00,45.03,45.07,45.02,45.02,164400.0,31.7439,31.7721,31.7369,31.7369,164400.0
2014-11-14 11:50:00,45.02,45.03,45.01,45.02,23300.0,31.7369,31.7439,31.7298,31.7369,23300.0
2014-11-14 11:55:00,45.02,45.05,45.01,45.05,28500.0,31.7369,31.758,31.7298,31.758,28500.0
2014-11-14 12:00:00,45.04,45.04,45.0,45.0,35800.0,31.751,31.751,31.7228,31.7228,35800.0
2014-11-14 12:05:00,45.0,45.01,44.93,44.93,193600.0,31.7228,31.7298,31.6735,31.6735,193600.0
2014-11-14 12:10:00,44.93,45.0,44.93,44.96,380400.0,31.6735,31.7228,31.6735,31.6946,380400.0
2014-11-14 12:15:00,44.97,45.02,44.96,44.99,53100.0,31.7016,31.7369,31.6946,31.7157,53100.0
2014-11-14 12:20:00,44.99,45.02,44.98,45.0,163000.0,31.7157,31.7369,31.7087,31.7228,163000.0
2014-11-14 12:25:00,45.0,45.05,44.99,45.05,128200.0,31.7228,31.758,31.7157,31.758,128200.0
2014-11-14 12:30:00,45.06,45.06,44.99,45.06,229100.0,31.7651,31.7651,31.7157,31.7651,229100.0
2014-11-14 12:35:00,45.05,45.07,45.01,45.05,157500.0,31.758,31.7721,31.7298,31.758,157500.0
2014-11-14 12:40:00,45.06,45.06,45.03,45.05,127800.0,31.7651,31.7651,31.7439,31.758,127800.0
2014-11-14 12:45:00,45.05,45.06,44.99,44.99,77800.0,31.758,31.7651,31.7157,31.7157,77800.0
2014-11-14 12:50:00,45.0,45.01,44.97,45.0,18300.0,31.7228,31.7298,31.7016,31.7228,18300.0
2014-11-14 12:55:00,45.01,45.02,44.97,44.97,87400.0,31.7298,31.7369,31.7016,31.7016,87400.0
2014-11-14 13:00:00,44.97,45.0,44.92,44.95,46300.0,31.7016,31.7228,31.6664,31.6876,46300.0
2014-11-14 13:05:00,44.95,44.95,44.91,44.91,83700.0,31.6876,31.6876,31.6594,31.6594,83700.0
2014-11-14 13:10:00,44.9,44.96,44.89,44.95,62200.0,31.6523,31.6946,31.6453,31.6876,62200.0
2014-11-14 13:15:00,44.94,44.95,44.91,44.94,27300.0,31.6805,31.6876,31.6594,31.6805,27300.0
2014-11-14 13:20:00,44.95,44.98,44.94,44.97,71500.0,31.6876,31.7087,31.6805,31.7016,71500.0
2014-11-14 13:25:00,44.97,45.0,44.96,44.96,58900.0,31.7016,31.7228,31.6946,31.6946,58900.0
2014-11-14 13:30:00,44.97,44.98,44.91,44.92,40200.0,31.7016,31.7087,31.6594,31.6664,40200.0
2014-11-14 13:35:00,44.92,44.96,44.91,44.96,79700.0,31.6664,31.6946,31.6594,31.6946,79700.0
2014-11-14 13:40:00,44.96,45.0,44.94,44.99,21700.0,31.6946,31.7228,31.6805,31.7157,21700.0
2014-11-14 13:45:00,44.99,45.0,44.96,44.96,14500.0,31.7157,31.7228,31.6946,31.6946,14500.0
2014-11-14 13:50:00,44.97,44.99,44.96,44.97,22300.0,31.7016,31.7157,31.6946,31.7016,22300.0
2014-11-14 13:55:00,44.97,44.98,44.91,44.94,26100.0,31.7016,31.7087,31.6594,31.6805,26100.0
2014-11-14 14:00:00,44.94,44.95,44.92,44.93,18000.0,31.6805,31.6876,31.6664,31.6735,18000.0
2014-11-14 14:05:00,44.93,45.0,44.92,45.0,61400.0,31.6735,31.7228,31.6664,31.7228,61400.0
2014-11-14 14:10:00,45.0,45.01,44.97,44.97,70200.0,31.7228,31.7298,31.7016,31.7016,70200.0
2014-11-14 14:15:00,44.97,45.0,44.97,44.97,22100.0,31.7016,31.7228,31.7016,31.7016,22100.0
2014-11-14 14:20:00,44.98,44.99,44.93,44.93,41100.0,31.7087,31.7157,31.6735,31.6735,41100.0
2014-11-14 14:25:00,44.92,44.96,44.91,44.93,53700.0,31.6664,31.6946,31.6594,31.6735,53700.0
2014-11-14 14:30:00,44.92,44.94,44.91,44.93,79200.0,31.6664,31.6805,31.6594,31.6735,79200.0
2014-11-14 14:35:00,44.94,44.95,44.91,44.92,132500.0,31.6805,31.6876,31.6594,31.6664,132500.0
2014-11-14 14:40:00,44.93,44.97,44.92,44.93,89700.0,31.6735,31.7016,31.6664,31.6735,89700.0
2014-11-14 14:45:00,44.93,44.96,44.93,44.96,57200.0,31.6735,31.6946,31.6735,31.6946,57200.0
2014-11-14 14:50:00,44.96,44.98,44.94,44.96,50800.0,31.6946,31.7087,31.6805,31.6946,50800.0
2014-11-14 14:55:00,44.96,44.97,44.93,44.94,97700.0,31.6946,31.7016,31.6735,31.6805,97700.0
2014-11-14 15:00:00,44.95,44.96,44.93,44.95,40400.0,31.6876,31.6946,31.6735,31.6876,40400.0
2014-11-14 15:05:00,44.96,44.97,44.91,44.92,28500.0,31.6946,31.7016,31.6594,31.6664,28500.0
2014-11-14 15:10:00,44.92,44.93,44.9,44.91,34300.0,31.6664,31.6735,31.6523,31.6594,34300.0
2014-11-14 15:15:00,44.91,44.92,44.88,44.9,101200.0,31.6594,31.6664,31.6382,31.6523,101200.0
2014-11-14 15:20:00,44.9,44.9,44.84,44.84,91900.0,31.6523,31.6523,31.61,31.61,91900.0
2014-11-14 15:25:00,44.85,44.91,44.84,44.91,72600.0,31.6171,31.6594,31.61,31.6594,72600.0
2014-11-14 15:30:00,44.91,44.94,44.9,44.92,62200.0,31.6594,31.6805,31.6523,31.6664,62200.0
2014-11-14 15:35:00,44.93,44.95,44.9,44.95,154600.0,31.6735,31.6876,31.6523,31.6876,154600.0
2014-11-14 15:40:00,44.94,44.96,44.9,44.95,88500.0,31.6805,31.6946,31.6523,31.6876,88500.0
2014-11-14 15:45:00,44.96,44.97,44.93,44.95,184900.0,31.6946,31.7016,31.6735,31.6876,184900.0
2014-11-14 15:50:00,44.95,44.95,44.93,44.94,177000.0,31.6876,31.6876,31.6735,31.6805,177000.0
2014-11-14 15:55:00,44.94,44.96,44.92,44.95,392600.0,31.6805,31.6946,31.6664,31.6876,392600.0
2014-11-17 09:30:00,44.94,45.06,44.88,45.03,362800.0,31.6805,31.7651,31.6382,31.7439,362800.0
2014-11-17 09:35:00,45.02,45.05,45.0,45.01,431700.0,31.7369,31.758,31.7228,31.7298,431700.0
2014-11-17 09:40:00,45.01,45.04,44.99,45.03,90200.0,31.7298,31.751,31.7157,31.7439,90200.0
2014-11-17 09:45:00,45.03,45.04,44.98,44.98,153900.0,31.7439,31.751,31.7087,31.7087,153900.0
2014-11-17 09:50:00,44.98,45.02,44.92,44.95,408700.0,31.7087,31.7369,31.6664,31.6876,408700.0
2014-11-17 09:55:00,44.95,44.98,44.91,44.91,238700.0,31.6876,31.7087,31.6594,31.6594,238700.0
2014-11-17 10:00:00,44.91,44.94,44.87,44.93,463000.0,31.6594,31.6805,31.6312,31.6735,463000.0
2014-11-17 10:05:00,44.93,44.98,44.92,44.93,131000.0,31.6735,31.7087,31.6664,31.6735,131000.0
2014-11-17 10:10:00,44.92,45.0,44.91,44.99,237200.0,31.6664,31.7228,31.6594,31.7157,237200.0
2014-11-17 10:15:00,44.98,45.07,44.97,45.06,265600.0,31.7087,31.7721,31.7016,31.7651,265600.0
2014-11-17 10:20:00,45.06,45.07,45.0,45.06,141000.0,31.7651,31.7721,31.7228,31.7651,141000.0
2014-11-17 10:25:00,45.07,45.13,45.06,45.08,129400.0,31.7721,31.8144,31.7651,31.7792,129400.0
2014-11-17 10:30:00,45.09,45.1,45.05,45.06,57900.0,31.7862,31.7933,31.758,31.7651,57900.0
2014-11-17 10:35:00,45.06,45.08,45.04,45.04,63700.0,31.7651,31.7792,31.751,31.751,63700.0
2014-11-17 10:40:00,45.04,45.06,45.0,45.06,84100.0,31.751,31.7651,31.7228,31.7651,84100.0
2014-11-17 10:45:00,45.05,45.11,45.04,45.11,80900.0,31.758,31.8003,31.751,31.8003,80900.0
2014-11-17 10:50:00,45.1,45.17,45.08,45.16,80300.0,31.7933,31.8426,31.7792,31.8356,80300.0
2014-11-17 10:55:00,45.14,45.19,45.14,45.19,66100.0,31.8215,31.8567,31.8215,31.8567,66100.0
2014-11-17 11:00:00,45.2,45.21,45.16,45.17,52700.0,31.8638,31.8708,31.8356,31.8426,52700.0
2014-11-17 11:05:00,45.19,45.28,45.17,45.27,104200.0,31.8567,31.9202,31.8426,31.9131,104200.0
2014-11-17 11:10:00,45.27,45.3,45.23,45.26,87700.0,31.9131,31.9343,31.8849,31.9061,87700.0
2014-11-17 11:15:00,45.26,45.29,45.25,45.29,85100.0,31.9061,31.9272,31.899,31.9272,85100.0
2014-11-17 11:20:00,45.3,45.34,45.28,45.28,227100.0,31.9343,31.9625,31.9202,31.9202,227100.0
2014-11-17 11:25:00,45.28,45.32,45.27,45.31,144400.0,31.9202,31.9484,31.9131,31.9413,144400.0
2014-11-17 11:30:00,45.31,45.31,45.24,45.27,159500.0,31.9413,31.9413,31.892,31.9131,159500.0
2014-11-17 11:35:00,45.28,45.3,45.27,45.28,38300.0,31.9202,31.9343,31.9131,31.9202,38300.0
2014-11-17 11:40:00,45.27,45.3,45.25,45.29,43600.0,31.9131,31.9343,31.899,31.9272,43600.0
2014-11-17 11:45:00,45.29,45.33,45.29,45.3,58300.0,31.9272,31.9554,31.9272,31.9343,58300.0
2014-11-17 11:50:00,45.3,45.31,45.27,45.3,73700.0,31.9343,31.9413,31.9131,31.9343,73700.0
2014-11-17 11:55:00,45.3,45.34,45.3,45.33,172300.0,31.9343,31.9625,31.9343,31.9554,172300.0
2014-11-17 12:00:00,45.33,45.38,45.31,45.38,105200.0,31.9554,31.9907,31.9413,31.9907,105200.0
2014-11-17 12:05:00,45.37,45.38,45.3,45.33,45400.0,31.9836,31.9907,31.9343,31.9554,45400.0
2014-11-17 12:10:00,45.33,45.4,45.33,45.4,49400.0,31.9554,32.0048,31.9554,32.0048,49400.0
2014-11-17 12:15:00,45.39,45.43,45.39,45.43,50000.0,31.9977,32.0259,31.9977,32.0259,50000.0
2014-11-17 12:20:00,45.43,45.44,45.39,45.39,49400.0,32.0259,32.033,31.9977,31.9977,49400.0
2014-11-17 12:25:00,45.4,45.42,45.37,45.37,63100.0,32.0048,32.0189,31.9836,31.9836,63100.0
2014-11-17 12:30:00,45.37,45.4,45.37,45.38,57200.0,31.9836,32.0048,31.9836,31.9907,57200.0
2014-11-17 12:35:00,45.39,45.42,45.38,45.41,29900.0,31.9977,32.0189,31.9907,32.0118,29900.0
2014-11-17 12:40:00,45.41,45.42,45.4,45.42,42700.0,32.0118,32.0189,32.0048,32.0189,42700.0
2014-11-17 12:45:00,45.42,45.45,45.4,45.4,70700.0,32.0189,32.04,32.0048,32.0048,70700.0
2014-11-17 12:50:00,45.4,45.44,45.39,45.43,50300.0,32.0048,32.033,31.9977,32.0259,50300.0
2014-11-17 12:55:00,45.43,45.44,45.39,45.43,27200.0,32.0259,32.033,31.9977,32.0259,27200.0
2014-11-17 13:00:00,45.42,45.43,45.39,45.4,27300.0,32.0189,32.0259,31.9977,32.0048,27300.0
2014-11-17 13:05:00,45.4,45.45,45.4,45.45,29000.0,32.0048,32.04,32.0048,32.04,29000.0
2014-11-17 13:10:00,45.44,45.47,45.44,45.46,29900.0,32.033,32.0541,32.033,32.0471,29900.0
2014-11-17 13:15:00,45.46,45.49,45.45,45.46,34500.0,32.0471,32.0682,32.04,32.0471,34500.0
2014-11-17 13:20:00,45.46,45.5,45.46,45.49,30300.0,32.0471,32.0753,32.0471,32.0682,30300.0
2014-11-17 13:25:00,45.48,45.5,45.46,45.48,44300.0,32.0612,32.0753,32.0471,32.0612,44300.0
2014-11-17 13:30:00,45.47,45.48,45.44,45.46,22800.0,32.0541,32.0612,32.033,32.0471,22800.0
2014-11-17 13:35:00,45.46,45.48,45.44,45.47,36400.0,32.0471,32.0612,32.033,32.0541,36400.0
2014-11-17 13:40:00,45.46,45.48,45.46,45.48,20400.0,32.0471,32.0612,32.0471,32.0612,20400.0
2014-11-17 13:45:00,45.47,45.48,45.45,45.45,26700.0,32.0541,32.0612,32.04,32.04,26700.0
2014-11-17 13:50:00,45.46,45.47,45.44,45.47,29400.0,32.0471,32.0541,32.033,32.0541,29400.0
2014-11-17 13:55:00,45.47,45.48,45.45,45.46,47900.0,32.0541,32.0612,32.04,32.0471,47900.0
2014-11-17 14:00:00,45.46,45.48,45.45,45.46,30700.0,32.0471,32.0612,32.04,32.0471,30700.0
2014-11-17 14:05:00,45.47,45.47,45.43,45.47,35500.0,32.0541,32.0541,32.0259,32.0541,35500.0
2014-11-17 14:10:00,45.46,45.49,45.46,45.49,24600.0,32.0471,32.0682,32.0471,32.0682,24600.0
2014-11-17 14:15:00,45.49,45.53,45.48,45.53,24500.0,32.0682,32.0964,32.0612,32.0964,24500.0
2014-11-17 14:20:00,45.53,45.54,45.51,45.51,38600.0,32.0964,32.1035,32.0823,32.0823,38600.0
2014-11-17 14:25:00,45.52,45.52,45.5,45.52,170700.0,32.0894,32.0894,32.0753,32.0894,170700.0
2014-11-17 14:30:00,45.51,45.56,45.51,45.55,47500.0,32.0823,32.1176,32.0823,32.1105,47500.0
2014-11-17 14:35:00,45.56,45.57,45.53,45.55,111300.0,32.1176,32.1246,32.0964,32.1105,111300.0
2014-11-17 14:40:00,45.55,45.56,45.53,45.53,51200.0,32.1105,32.1176,32.0964,32.0964,51200.0
2014-11-17 14:45:00,45.54,45.56,45.53,45.55,37300.0,32.1035,32.1176,32.0964,32.1105,37300.0
2014-11-17 14:50:00,45.55,45.57,45.54,45.56,39300.0,32.1105,32.1246,32.1035,32.1176,39300.0
2014-11-17 14:55:00,45.56,45.57,45.54,45.54,59500.0,32.1176,32.1246,32.1035,32.1035,59500.0
2014-11-17 15:00:00,45.54,45.57,45.53,45.57,46500.0,32.1035,32.1246,32.0964,32.1246,46500.0
2014-11-17 15:05:00,45.57,45.59,45.53,45.59,45600.0,32.1246,32.1387,32.0964,32.1387,45600.0
2014-11-17 15:10:00,45.59,45.59,45.55,45.59,75800.0,32.1387,32.1387,32.1105,32.1387,75800.0
2014-11-17 15:15:00,45.59,45.59,45.55,45.55,178900.0,32.1387,32.1387,32.1105,32.1105,178900.0
2014-11-17 15:20:00,45.55,45.57,45.53,45.56,46300.0,32.1105,32.1246,32.0964,32.1176,46300.0
2014-11-17 15:25:00,45.56,45.6,45.55,45.59,73400.0,32.1176,32.1458,32.1105,32.1387,73400.0
2014-11-17 15:30:00,45.59,45.61,45.56,45.61,138700.0,32.1387,32.1528,32.1176,32.1528,138700.0
2014-11-17 15:35:00,45.6,45.61,45.57,45.58,137700.0,32.1458,32.1528,32.1246,32.1317,137700.0
2014-11-17 15:40:00,45.58,45.6,45.56,45.58,83000.0,32.1317,32.1458,32.1176,32.1317,83000.0
2014-11-17 15:45:00,45.58,45.58,45.55,45.55,137700.0,32.1317,32.1317,32.1105,32.1105,137700.0
2014-11-17 15:50:00,45.55,45.58,45.52,45.54,212300.0,32.1105,32.1317,32.0894,32.1035,212300.0
2014-11-17 15:55:00,45.54,45.56,45.53,45.53,325400.0,32.1035,32.1176,32.0964,32.0964,325400.0
2014-11-18 09:30:00,45.64,45.75,45.57,45.71,155100.0,32.174,32.2515,32.1246,32.2233,155100.0
2014-11-18 09:35:00,45.72,45.72,45.38,45.45,219500.0,32.2304,32.2304,31.9907,32.04,219500.0
2014-11-18 09:40:00,45.45,45.61,45.44,45.57,108900.0,32.04,32.1528,32.033,32.1246,108900.0
2014-11-18 09:45:00,45.56,45.57,45.49,45.57,74100.0,32.1176,32.1246,32.0682,32.1246,74100.0
2014-11-18 09:50:00,45.56,45.61,45.54,45.61,102600.0,32.1176,32.1528,32.1035,32.1528,102600.0
2014-11-18 09:55:00,45.62,45.65,45.58,45.59,66200.0,32.1599,32.181,32.1317,32.1387,66200.0
2014-11-18 10:00:00,45.59,45.59,45.5,45.53,75900.0,32.1387,32.1387,32.0753,32.0964,75900.0
2014-11-18 10:05:00,45.53,45.54,45.47,45.54,130100.0,32.0964,32.1035,32.0541,32.1035,130100.0
2014-11-18 10:10:00,45.53,45.55,45.45,45.45,49900.0,32.0964,32.1105,32.04,32.04,49900.0
2014-11-18 10:15:00,45.46,45.59,45.45,45.53,136100.0,32.0471,32.1387,32.04,32.0964,136100.0
2014-11-18 10:20:00,45.53,45.58,45.52,45.58,33700.0,32.0964,32.1317,32.0894,32.1317,33700.0
2014-11-18 10:25:00,45.57,45.58,45.52,45.53,144000.0,32.1246,32.1317,32.0894,32.0964,144000.0
2014-11-18 10:30:00,45.53,45.61,45.53,45.6,60000.0,32.0964,32.1528,32.0964,32.1458,60000.0
2014-11-18 10:35:00,45.59,45.68,45.57,45.67,73900.0,32.1387,32.2022,32.1246,32.1951,73900.0
2014-11-18 10:40:00,45.67,45.68,45.64,45.67,50900.0,32.1951,32.2022,32.174,32.1951,50900.0
2014-11-18 10:45:00,45.66,45.66,45.63,45.65,113500.0,32.1881,32.1881,32.1669,32.181,113500.0
2014-11-18 10:50:00,45.65,45.7,45.64,45.69,61900.0,32.181,32.2163,32.174,32.2092,61900.0
2014-11-18 10:55:00,45.69,45.71,45.67,45.7,36900.0,32.2092,32.2233,32.1951,32.2163,36900.0
2014-11-18 11:00:00,45.71,45.77,45.7,45.76,62800.0,32.2233,32.2656,32.2163,32.2586,62800.0
2014-11-18 11:05:00,45.77,45.78,45.74,45.75,40000.0,32.2656,32.2727,32.2445,32.2515,40000.0
2014-11-18 11:10:00,45.75,45.81,45.74,45.8,57600.0,32.2515,32.2938,32.2445,32.2868,57600.0
2014-11-18 11:15:00,45.8,45.81,45.78,45.8,32100.0,32.2868,32.2938,32.2727,32.2868,32100.0
2014-11-18 11:20:00,45.8,45.81,45.77,45.81,29800.0,32.2868,32.2938,32.2656,32.2938,29800.0
2014-11-18 11:25:00,45.82,45.85,45.78,45.84,115800.0,32.3009,32.322,32.2727,32.315,115800.0
2014-11-18 11:30:00,45.84,45.87,45.83,45.87,28600.0,32.315,32.3361,32.3079,32.3361,28600.0
2014-11-18 11:35:00,45.87,45.89,45.84,45.84,318000.0,32.3361,32.3502,32.315,32.315,318000.0
2014-11-18 11:40:00,45.84,45.85,45.78,45.83,57500.0,32.315,32.322,32.2727,32.3079,57500.0
2014-11-18 11:45:00,45.83,45.84,45.79,45.81,38500.0,32.3079,32.315,32.2797,32.2938,38500.0
2014-11-18 11:50:00,45.81,45.83,45.79,45.81,78000.0,32.2938,32.3079,32.2797,32.2938,78000.0
2014-11-18 11:55:00,45.81,45.82,45.79,45.8,19800.0,32.2938,32.3009,32.2797,32.2868,19800.0
2014-11-18 12:00:00,45.81,45.83,45.75,45.76,42100.0,32.2938,32.3079,32.2515,32.2586,42100.0
2014-11-18 12:05:00,45.77,45.87,45.76,45.87,24100.0,32.2656,32.3361,32.2586,32.3361,24100.0
2014-11-18 12:10:00,45.87,45.88,45.82,45.83,29400.0,32.3361,32.3432,32.3009,32.3079,29400.0
2014-11-18 12:15:00,45.84,45.85,45.81,45.82,16800.0,32.315,32.322,32.2938,32.3009,16800.0
2014-11-18 12:20:00,45.82,45.83,45.77,45.82,20500.0,32.3009,32.3079,32.2656,32.3009,20500.0
2014-11-18 12:25:00,45.82,45.85,45.8,45.84,26400.0,32.3009,32.322,32.2868,32.315,26400.0
2014-11-18 12:30:00,45.84,45.85,45.79,45.79,19300.0,32.315,32.322,32.2797,32.2797,19300.0
2014-11-18 12:35:00,45.79,45.82,45.77,45.79,59400.0,32.2797,32.3009,32.2656,32.2797,59400.0
2014-11-18 12:40:00,45.79,45.82,45.76,45.79,36300.0,32.2797,32.3009,32.2586,32.2797,36300.0
2014-11-18 12:45:00,45.79,45.81,45.77,45.8,65300.0,32.2797,32.2938,32.2656,32.2868,65300.0
2014-11-18 12:50:00,45.8,45.82,45.77,45.8,41200.0,32.2868,32.3009,32.2656,32.2868,41200.0
2014-11-18 12:55:00,45.8,45.82,45.78,45.8,14000.0,32.2868,32.3009,32.2727,32.2868,14000.0
2014-11-18 13:00:00,45.8,45.82,45.78,45.81,33200.0,32.2868,32.3009,32.2727,32.2938,33200.0
2014-11-18 13:05:00,45.81,45.82,45.78,45.79,32100.0,32.2938,32.3009,32.2727,32.2797,32100.0
2014-11-18 13:10:00,45.79,45.81,45.76,45.8,22100.0,32.2797,32.2938,32.2586,32.2868,22100.0
2014-11-18 13:15:00,45.79,45.8,45.77,45.78,38400.0,32.2797,32.2868,32.2656,32.2727,38400.0
2014-11-18 13:20:00,45.77,45.82,45.76,45.79,49300.0,32.2656,32.3009,32.2586,32.2797,49300.0
2014-11-18 13:25:00,45.79,45.81,45.76,45.78,16900.0,32.2797,32.2938,32.2586,32.2727,16900.0
2014-11-18 13:30:00,45.78,45.78,45.75,45.77,30500.0,32.2727,32.2727,32.2515,32.2656,30500.0
2014-11-18 13:35:00,45.77,45.78,45.74,45.75,23700.0,32.2656,32.2727,32.2445,32.2515,23700.0
2014-11-18 13:40:00,45.75,45.77,45.74,45.75,21400.0,32.2515,32.2656,32.2445,32.2515,21400.0
2014-11-18 13:45:00,45.76,45.79,45.75,45.78,32400.0,32.2586,32.2797,32.2515,32.2727,32400.0
2014-11-18 13:50:00,45.79,45.8,45.76,45.78,30300.0,32.2797,32.2868,32.2586,32.2727,30300.0
2014-11-18 13:55:00,45.78,45.8,45.78,45.78,9800.0,32.2727,32.2868,32.2727,32.2727,9800.0
2014-11-18 14:00:00,45.79,45.84,45.77,45.84,26900.0,32.2797,32.315,32.2656,32.315,26900.0
2014-11-18 14:05:00,45.83,45.87,45.82,45.84,65400.0,32.3079,32.3361,32.3009,32.315,65400.0
2014-11-18 14:10:00,45.85,45.86,45.8,45.8,39900.0,32.322,32.3291,32.2868,32.2868,39900.0
2014-11-18 14:15:00,45.81,45.83,45.79,45.81,20500.0,32.2938,32.3079,32.2797,32.2938,20500.0
2014-11-18 14:20:00,45.81,45.83,45.8,45.82,11000.0,32.2938,32.3079,32.2868,32.3009,11000.0
2014-11-18 14:25:00,45.83,45.83,45.8,45.82,14300.0,32.3079,32.3079,32.2868,32.3009,14300.0
2014-11-18 14:30:00,45.81,45.82,45.8,45.81,24300.0,32.2938,32.3009,32.2868,32.2938,24300.0
2014-11-18 14:35:00,45.8,45.82,45.78,45.81,27000.0,32.2868,32.3009,32.2727,32.2938,27000.0
2014-11-18 14:40:00,45.82,45.83,45.79,45.8,167600.0,32.3009,32.3079,32.2797,32.2868,167600.0
2014-11-18 14:45:00,45.8,45.8,45.77,45.78,24500.0,32.2868,32.2868,32.2656,32.2727,24500.0
2014-11-18 14:50:00,45.78,45.8,45.76,45.78,21900.0,32.2727,32.2868,32.2586,32.2727,21900.0
2014-11-18 14:55:00,45.78,45.8,45.76,45.76,34900.0,32.2727,32.2868,32.2586,32.2586,34900.0
2014-11-18 15:00:00,45.77,45.79,45.76,45.78,40600.0,32.2656,32.2797,32.2586,32.2727,40600.0
2014-11-18 15:05:00,45.77,45.8,45.76,45.77,39800.0,32.2656,32.2868,32.2586,32.2656,39800.0
2014-11-18 15:10:00,45.77,45.79,45.76,45.78,29600.0,32.2656,32.2797,32.2586,32.2727,29600.0
2014-11-18 15:15:00,45.78,45.79,45.76,45.77,93200.0,32.2727,32.2797,32.2586,32.2656,93200.0
2014-11-18 15:20:00,45.77,45.77,45.74,45.75,28400.0,32.2656,32.2656,32.2445,32.2515,28400.0
2014-11-18 15:25:00,45.75,45.77,45.74,45.75,26800.0,32.2515,32.2656,32.2445,32.2515,26800.0
2014-11-18 15:30:00,45.74,45.77,45.73,45.76,56300.0,32.2445,32.2656,32.2374,32.2586,56300.0
2014-11-18 15:35:00,45.76,45.77,45.73,45.74,37600.0,32.2586,32.2656,32.2374,32.2445,37600.0
2014-11-18 15:40:00,45.74,45.76,45.73,45.74,149900.0,32.2445,32.2586,32.2374,32.2445,149900.0
2014-11-18 15:45:00,45.73,45.74,45.66,45.71,278600.0,32.2374,32.2445,32.1881,32.2233,278600.0
2014-11-18 15:50:00,45.7,45.71,45.66,45.69,287400.0,32.2163,32.2233,32.1881,32.2092,287400.0
2014-11-18 15:55:00,45.68,45.69,45.66,45.67,347600.0,32.2022,32.2092,32.1881,32.1951,347600.0
2014-11-19 09:30:00,45.54,45.58,45.32,45.58,244900.0,32.1035,32.1317,31.9484,32.1317,244900.0
2014-11-19 09:35:00,45.58,45.6,45.41,45.54,331000.0,32.1317,32.1458,32.0118,32.1035,331000.0
2014-11-19 09:40:00,45.55,45.66,45.51,45.53,199400.0,32.1105,32.1881,32.0823,32.0964,199400.0
2014-11-19 09:45:00,45.54,45.55,45.49,45.51,198700.0,32.1035,32.1105,32.0682,32.0823,198700.0
2014-11-19 09:50:00,45.51,45.59,45.51,45.58,148000.0,32.0823,32.1387,32.0823,32.1317,148000.0
2014-11-19 09:55:00,45.58,45.65,45.56,45.58,195600.0,32.1317,32.181,32.1176,32.1317,195600.0
2014-11-19 10:00:00,45.58,45.61,45.51,45.55,113500.0,32.1317,32.1528,32.0823,32.1105,113500.0
2014-11-19 10:05:00,45.54,45.57,45.49,45.55,81000.0,32.1035,32.1246,32.0682,32.1105,81000.0
2014-11-19 10:10:00,45.56,45.58,45.53,45.55,83100.0,32.1176,32.1317,32.0964,32.1105,83100.0
2014-11-19 10:15:00,45.55,45.57,45.5,45.53,138800.0,32.1105,32.1246,32.0753,32.0964,138800.0
2014-11-19 10:20:00,45.54,45.57,45.53,45.56,69000.0,32.1035,32.1246,32.0964,32.1176,69000.0
2014-11-19 10:25:00,45.56,45.56,45.47,45.48,95600.0,32.1176,32.1176,32.0541,32.0612,95600.0
2014-11-19 10:30:00,45.48,45.5,45.43,45.43,111700.0,32.0612,32.0753,32.0259,32.0259,111700.0
2014-11-19 10:35:00,45.44,45.49,45.43,45.45,103100.0,32.033,32.0682,32.0259,32.04,103100.0
2014-11-19 10:40:00,45.45,45.51,45.44,45.46,127900.0,32.04,32.0823,32.033,32.0471,127900.0
2014-11-19 10:45:00,45.46,45.52,45.45,45.51,52900.0,32.0471,32.0894,32.04,32.0823,52900.0
2014-11-19 10:50:00,45.48,45.54,45.48,45.52,49700.0,32.0612,32.1035,32.0612,32.0894,49700.0
2014-11-19 10:55:00,45.52,45.53,45.46,45.47,148400.0,32.0894,32.0964,32.0471,32.0541,148400.0
2014-11-19 11:00:00,45.47,45.52,45.46,45.49,111600.0,32.0541,32.0894,32.0471,32.0682,111600.0
2014-11-19 11:05:00,45.49,45.55,45.49,45.53,81500.0,32.0682,32.1105,32.0682,32.0964,81500.0
2014-11-19 11:10:00,45.54,45.55,45.51,45.54,44600.0,32.1035,32.1105,32.0823,32.1035,44600.0
2014-11-19 11:15:00,45.53,45.55,45.5,45.52,48700.0,32.0964,32.1105,32.0753,32.0894,48700.0
2014-11-19 11:20:00,45.52,45.53,45.48,45.53,36700.0,32.0894,32.0964,32.0612,32.0964,36700.0
2014-11-19 11:25:00,45.54,45.54,45.46,45.49,52500.0,32.1035,32.1035,32.0471,32.0682,52500.0
2014-11-19 11:30:00,45.5,45.6,45.5,45.56,52400.0,32.0753,32.1458,32.0753,32.1176,52400.0
2014-11-19 11:35:00,45.57,45.57,45.52,45.53,36000.0,32.1246,32.1246,32.0894,32.0964,36000.0
2014-11-19 11:40:00,45.52,45.57,45.51,45.53,60300.0,32.0894,32.1246,32.0823,32.0964,60300.0
2014-11-19 11:45:00,45.53,45.58,45.52,45.54,54400.0,32.0964,32.1317,32.0894,32.1035,54400.0
2014-11-19 11:50:00,45.54,45.55,45.49,45.53,49500.0,32.1035,32.1105,32.0682,32.0964,49500.0
2014-11-19 11:55:00,45.53,45.54,45.49,45.51,41500.0,32.0964,32.1035,32.0682,32.0823,41500.0
2014-11-19 12:00:00,45.51,45.53,45.5,45.51,52300.0,32.0823,32.0964,32.0753,32.0823,52300.0
2014-11-19 12:05:00,45.52,45.53,45.48,45.5,37100.0,32.0894,32.0964,32.0612,32.0753,37100.0
2014-11-19 12:10:00,45.49,45.51,45.47,45.47,38200.0,32.0682,32.0823,32.0541,32.0541,38200.0
2014-11-19 12:15:00,45.47,45.5,45.46,45.48,71300.0,32.0541,32.0753,32.0471,32.0612,71300.0
2014-11-19 12:20:00,45.48,45.52,45.47,45.5,183200.0,32.0612,32.0894,32.0541,32.0753,183200.0
2014-11-19 12:25:00,45.5,45.51,45.46,45.46,36200.0,32.0753,32.0823,32.0471,32.0471,36200.0
2014-11-19 12:30:00,45.47,45.51,45.46,45.48,56200.0,32.0541,32.0823,32.0471,32.0612,56200.0
2014-11-19 12:35:00,45.48,45.48,45.44,45.45,39900.0,32.0612,32.0612,32.033,32.04,39900.0
2014-11-19 12:40:00,45.44,45.49,45.44,45.47,40900.0,32.033,32.0682,32.033,32.0541,40900.0
2014-11-19 12:45:00,45.47,45.5,45.46,45.47,39100.0,32.0541,32.0753,32.0471,32.0541,39100.0
2014-11-19 12:50:00,45.47,45.53,45.46,45.5,47400.0,32.0541,32.0964,32.0471,32.0753,47400.0
2014-11-19 12:55:00,45.5,45.55,45.49,45.55,98200.0,32.0753,32.1105,32.0682,32.1105,98200.0
2014-11-19 13:00:00,45.56,45.56,45.51,45.52,48200.0,32.1176,32.1176,32.0823,32.0894,48200.0
2014-11-19 13:05:00,45.53,45.53,45.49,45.5,35500.0,32.0964,32.0964,32.0682,32.0753,35500.0
2014-11-19 13:10:00,45.5,45.51,45.47,45.51,31100.0,32.0753,32.0823,32.0541,32.0823,31100.0
2014-11-19 13:15:00,45.52,45.55,45.48,45.51,38500.0,32.0894,32.1105,32.0612,32.0823,38500.0
2014-11-19 13:20:00,45.51,45.54,45.49,45.53,27000.0,32.0823,32.1035,32.0682,32.0964,27000.0
2014-11-19 13:25:00,45.54,45.57,45.53,45.54,35700.0,32.1035,32.1246,32.0964,32.1035,35700.0
2014-11-19 13:30:00,45.55,45.56,45.51,45.53,48900.0,32.1105,32.1176,32.0823,32.0964,48900.0
2014-11-19 13:35:00,45.53,45.55,45.52,45.54,42500.0,32.0964,32.1105,32.0894,32.1035,42500.0
2014-11-19 13:40:00,45.55,45.59,45.54,45.58,112600.0,32.1105,32.1387,32.1035,32.1317,112600.0
2014-11-19 13:45:00,45.58,45.6,45.56,45.58,37200.0,32.1317,32.1458,32.1176,32.1317,37200.0
2014-11-19 13:50:00,45.59,45.62,45.58,45.62,98100.0,32.1387,32.1599,32.1317,32.1599,98100.0
2014-11-19 13:55:00,45.62,45.65,45.6,45.6,93100.0,32.1599,32.181,32.1458,32.1458,93100.0
2014-11-19 14:00:00,45.6,45.75,45.59,45.75,435300.0,32.1458,32.2515,32.1387,32.2515,435300.0
2014-11-19 14:05:00,45.74,45.75,45.68,45.68,176800.0,32.2445,32.2515,32.2022,32.2022,176800.0
2014-11-19 14:10:00,45.68,45.73,45.67,45.71,132300.0,32.2022,32.2374,32.1951,32.2233,132300.0
2014-11-19 14:15:00,45.72,45.75,45.71,45.74,160300.0,32.2304,32.2515,32.2233,32.2445,160300.0
2014-11-19 14:20:00,45.74,45.74,45.64,45.66,190100.0,32.2445,32.2445,32.174,32.1881,190100.0
2014-11-19 14:25:00,45.66,45.68,45.62,45.63,36700.0,32.1881,32.2022,32.1599,32.1669,36700.0
2014-11-19 14:30:00,45.62,45.67,45.62,45.64,160800.0,32.1599,32.1951,32.1599,32.174,160800.0
2014-11-19 14:35:00,45.63,45.65,45.6,45.61,238700.0,32.1669,32.181,32.1458,32.1528,238700.0
2014-11-19 14:40:00,45.61,45.61,45.51,45.53,251100.0,32.1528,32.1528,32.0823,32.0964,251100.0
2014-11-19 14:45:00,45.52,45.54,45.46,45.51,107200.0,32.0894,32.1035,32.0471,32.0823,107200.0
2014-11-19 14:50:00,45.51,45.57,45.5,45.53,210100.0,32.0823,32.1246,32.0753,32.0964,210100.0
2014-11-19 14:55:00,45.54,45.57,45.53,45.53,84100.0,32.1035,32.1246,32.0964,32.0964,84100.0
2014-11-19 15:00:00,45.54,45.59,45.53,45.55,129100.0,32.1035,32.1387,32.0964,32.1105,129100.0
2014-11-19 15:05:00,45.55,45.58,45.54,45.57,78900.0,32.1105,32.1317,32.1035,32.1246,78900.0
2014-11-19 15:10:00,45.57,45.59,45.54,45.56,106800.0,32.1246,32.1387,32.1035,32.1176,106800.0
2014-11-19 15:15:00,45.57,45.63,45.56,45.63,96700.0,32.1246,32.1669,32.1176,32.1669,96700.0
2014-11-19 15:20:00,45.63,45.67,45.62,45.62,79400.0,32.1669,32.1951,32.1599,32.1599,79400.0
2014-11-19 15:25:00,45.62,45.65,45.6,45.63,185000.0,32.1599,32.181,32.1458,32.1669,185000.0
2014-11-19 15:30:00,45.63,45.65,45.6,45.63,80700.0,32.1669,32.181,32.1458,32.1669,80700.0
2014-11-19 15:35:00,45.63,45.64,45.58,45.61,74400.0,32.1669,32.174,32.1317,32.1528,74400.0
2014-11-19 15:40:00,45.6,45.63,45.57,45.61,99800.0,32.1458,32.1669,32.1246,32.1528,99800.0
2014-11-19 15:45:00,45.61,45.63,45.6,45.63,117500.0,32.1528,32.1669,32.1458,32.1669,117500.0
2014-11-19 15:50:00,45.62,45.64,45.61,45.62,215300.0,32.1599,32.174,32.1528,32.1599,215300.0
2014-11-19 15:55:00,45.63,45.64,45.62,45.63,501000.0,32.1669,32.174,32.1599,32.1669,501000.0
2014-11-20 09:30:00,45.48,45.74,45.42,45.56,286300.0,32.0612,32.2445,32.0189,32.1176,286300.0
2014-11-20 09:35:00,45.55,45.67,45.54,45.63,200800.0,32.1105,32.1951,32.1035,32.1669,200800.0
2014-11-20 09:40:00,45.64,45.64,45.53,45.58,94700.0,32.174,32.174,32.0964,32.1317,94700.0
2014-11-20 09:45:00,45.58,45.62,45.54,45.55,34100.0,32.1317,32.1599,32.1035,32.1105,34100.0
2014-11-20 09:50:00,45.54,45.58,45.53,45.56,77000.0,32.1035,32.1317,32.0964,32.1176,77000.0
2014-11-20 09:55:00,45.56,45.56,45.41,45.42,150500.0,32.1176,32.1176,32.0118,32.0189,150500.0
2014-11-20 10:00:00,45.43,45.48,45.41,45.41,114400.0,32.0259,32.0612,32.0118,32.0118,114400.0
2014-11-20 10:05:00,45.41,45.43,45.33,45.38,283300.0,32.0118,32.0259,31.9554,31.9907,283300.0
2014-11-20 10:10:00,45.38,45.44,45.36,45.4,222000.0,31.9907,32.033,31.9766,32.0048,222000.0
2014-11-20 10:15:00,45.4,45.44,45.36,45.42,247700.0,32.0048,32.033,31.9766,32.0189,247700.0
2014-11-20 10:20:00,45.42,45.43,45.38,45.42,122000.0,32.0189,32.0259,31.9907,32.0189,122000.0
2014-11-20 10:25:00,45.43,45.49,45.43,45.49,49600.0,32.0259,32.0682,32.0259,32.0682,49600.0
2014-11-20 10:30:00,45.48,45.48,45.43,45.46,73800.0,32.0612,32.0612,32.0259,32.0471,73800.0
2014-11-20 10:35:00,45.46,45.57,45.46,45.56,219600.0,32.0471,32.1246,32.0471,32.1176,219600.0
2014-11-20 10:40:00,45.57,45.61,45.52,45.52,147200.0,32.1246,32.1528,32.0894,32.0894,147200.0
2014-11-20 10:45:00,45.52,45.58,45.52,45.54,95900.0,32.0894,32.1317,32.0894,32.1035,95900.0
2014-11-20 10:50:00,45.55,45.6,45.54,45.57,167500.0,32.1105,32.1458,32.1035,32.1246,167500.0
2014-11-20 10:55:00,45.57,45.59,45.55,45.57,73000.0,32.1246,32.1387,32.1105,32.1246,73000.0
2014-11-20 11:00:00,45.56,45.57,45.52,45.53,106800.0,32.1176,32.1246,32.0894,32.0964,106800.0
2014-11-20 11:05:00,45.53,45.59,45.52,45.59,45500.0,32.0964,32.1387,32.0894,32.1387,45500.0
2014-11-20 11:10:00,45.59,45.63,45.58,45.61,99100.0,32.1387,32.1669,32.1317,32.1528,99100.0
2014-11-20 11:15:00,45.61,45.65,45.6,45.65,88600.0,32.1528,32.181,32.1458,32.181,88600.0
2014-11-20 11:20:00,45.65,45.65,45.6,45.61,112000.0,32.181,32.181,32.1458,32.1528,112000.0
2014-11-20 11:25:00,45.61,45.66,45.6,45.64,103100.0,32.1528,32.1881,32.1458,32.174,103100.0
2014-11-20 11:30:00,45.64,45.65,45.6,45.6,61500.0,32.174,32.181,32.1458,32.1458,61500.0
2014-11-20 11:35:00,45.61,45.63,45.58,45.62,121100.0,32.1528,32.1669,32.1317,32.1599,121100.0
2014-11-20 11:40:00,45.62,45.65,45.61,45.64,273800.0,32.1599,32.181,32.1528,32.174,273800.0
2014-11-20 11:45:00,45.64,45.7,45.63,45.7,60000.0,32.174,32.2163,32.1669,32.2163,60000.0
2014-11-20 11:50:00,45.7,45.7,45.62,45.63,141900.0,32.2163,32.2163,32.1599,32.1669,141900.0
2014-11-20 11:55:00,45.63,45.63,45.59,45.59,126200.0,32.1669,32.1669,32.1387,32.1387,126200.0
2014-11-20 12:00:00,45.59,45.62,45.58,45.6,53500.0,32.1387,32.1599,32.1317,32.1458,53500.0
2014-11-20 12:05:00,45.6,45.62,45.58,45.6,52900.0,32.1458,32.1599,32.1317,32.1458,52900.0
2014-11-20 12:10:00,45.59,45.62,45.59,45.6,55900.0,32.1387,32.1599,32.1387,32.1458,55900.0
2014-11-20 12:15:00,45.61,45.65,45.6,45.64,29600.0,32.1528,32.181,32.1458,32.174,29600.0
2014-11-20 12:20:00,45.65,45.66,45.63,45.64,49000.0,32.181,32.1881,32.1669,32.174,49000.0
2014-11-20 12:25:00,45.64,45.64,45.6,45.61,45100.0,32.174,32.174,32.1458,32.1528,45100.0
2014-11-20 12:30:00,45.62,45.63,45.61,45.62,53200.0,32.1599,32.1669,32.1528,32.1599,53200.0
2014-11-20 12:35:00,45.62,45.64,45.61,45.63,136200.0,32.1599,32.174,32.1528,32.1669,136200.0
2014-11-20 12:40:00,45.63,45.64,45.6,45.62,44000.0,32.1669,32.174,32.1458,32.1599,44000.0
2014-11-20 12:45:00,45.62,45.62,45.58,45.59,30000.0,32.1599,32.1599,32.1317,32.1387,30000.0
2014-11-20 12:50:00,45.59,45.61,45.58,45.6,97200.0,32.1387,32.1528,32.1317,32.1458,97200.0
2014-11-20 12:55:00,45.6,45.61,45.58,45.59,41500.0,32.1458,32.1528,32.1317,32.1387,41500.0
2014-11-20 13:00:00,45.59,45.64,45.59,45.64,43000.0,32.1387,32.174,32.1387,32.174,43000.0
2014-11-20 13:05:00,45.65,45.65,45.62,45.63,48500.0,32.181,32.181,32.1599,32.1669,48500.0
2014-11-20 13:10:00,45.63,45.64,45.59,45.62,39100.0,32.1669,32.174,32.1387,32.1599,39100.0
2014-11-20 13:15:00,45.62,45.64,45.61,45.63,65700.0,32.1599,32.174,32.1528,32.1669,65700.0
2014-11-20 13:20:00,45.64,45.65,45.62,45.62,34800.0,32.174,32.181,32.1599,32.1599,34800.0
2014-11-20 13:25:00,45.62,45.63,45.62,45.63,40200.0,32.1599,32.1669,32.1599,32.1669,40200.0
2014-11-20 13:30:00,45.63,45.64,45.59,45.61,64400.0,32.1669,32.174,32.1387,32.1528,64400.0
2014-11-20 13:35:00,45.6,45.61,45.54,45.55,42900.0,32.1458,32.1528,32.1035,32.1105,42900.0
2014-11-20 13:40:00,45.54,45.56,45.53,45.54,35600.0,32.1035,32.1176,32.0964,32.1035,35600.0
2014-11-20 13:45:00,45.54,45.55,45.53,45.54,24700.0,32.1035,32.1105,32.0964,32.1035,24700.0
2014-11-20 13:50:00,45.54,45.56,45.51,45.55,115700.0,32.1035,32.1176,32.0823,32.1105,115700.0
2014-11-20 13:55:00,45.55,45.56,45.53,45.55,46600.0,32.1105,32.1176,32.0964,32.1105,46600.0
2014-11-20 14:00:00,45.55,45.59,45.54,45.55,89400.0,32.1105,32.1387,32.1035,32.1105,89400.0
2014-11-20 14:05:00,45.54,45.58,45.54,45.58,37600.0,32.1035,32.1317,32.1035,32.1317,37600.0
2014-11-20 14:10:00,45.58,45.59,45.56,45.59,47500.0,32.1317,32.1387,32.1176,32.1387,47500.0
2014-11-20 14:15:00,45.59,45.6,45.57,45.58,115200.0,32.1387,32.1458,32.1246,32.1317,115200.0
2014-11-20 14:20:00,45.58,45.59,45.55,45.59,36700.0,32.1317,32.1387,32.1105,32.1387,36700.0
2014-11-20 14:25:00,45.59,45.6,45.57,45.57,34800.0,32.1387,32.1458,32.1246,32.1246,34800.0
2014-11-20 14:30:00,45.58,45.58,45.55,45.55,28900.0,32.1317,32.1317,32.1105,32.1105,28900.0
2014-11-20 14:35:00,45.55,45.57,45.53,45.55,56400.0,32.1105,32.1246,32.0964,32.1105,56400.0
2014-11-20 14:40:00,45.56,45.57,45.51,45.51,59100.0,32.1176,32.1246,32.0823,32.0823,59100.0
2014-11-20 14:45:00,45.51,45.52,45.45,45.48,114800.0,32.0823,32.0894,32.04,32.0612,114800.0
2014-11-20 14:50:00,45.48,45.52,45.48,45.5,131100.0,32.0612,32.0894,32.0612,32.0753,131100.0
2014-11-20 14:55:00,45.51,45.52,45.49,45.5,114000.0,32.0823,32.0894,32.0682,32.0753,114000.0
2014-11-20 15:00:00,45.5,45.51,45.47,45.48,134500.0,32.0753,32.0823,32.0541,32.0612,134500.0
2014-11-20 15:05:00,45.48,45.49,45.45,45.46,57800.0,32.0612,32.0682,32.04,32.0471,57800.0
2014-11-20 15:10:00,45.45,45.46,45.42,45.46,103700.0,32.04,32.0471,32.0189,32.0471,103700.0
2014-11-20 15:15:00,45.45,45.46,45.42,45.44,90800.0,32.04,32.0471,32.0189,32.033,90800.0
2014-11-20 15:20:00,45.44,45.45,45.41,45.43,114400.0,32.033,32.04,32.0118,32.0259,114400.0
2014-11-20 15:25:00,45.42,45.49,45.42,45.49,66600.0,32.0189,32.0682,32.0189,32.0682,66600.0
2014-11-20 15:30:00,45.49,45.52,45.48,45.52,132500.0,32.0682,32.0894,32.0612,32.0894,132500.0
2014-11-20 15:35:00,45.52,45.54,45.5,45.52,186800.0,32.0894,32.1035,32.0753,32.0894,186800.0
2014-11-20 15:40:00,45.52,45.54,45.52,45.52,131600.0,32.0894,32.1035,32.0894,32.0894,131600.0
2014-11-20 15:45:00,45.53,45.53,45.51,45.52,246100.0,32.0964,32.0964,32.0823,32.0894,246100.0
2014-11-20 15:50:00,45.52,45.53,45.5,45.5,170600.0,32.0894,32.0964,32.0753,32.0753,170600.0
2014-11-20 15:55:00,45.51,45.54,45.5,45.52,277600.0,32.0823,32.1035,32.0753,32.0894,277600.0
2014-11-21 09:30:00,45.72,45.93,45.72,45.76,301500.0,32.2304,32.3784,32.2304,32.2586,301500.0
2014-11-21 09:35:00,45.78,45.84,45.73,45.76,126800.0,32.2727,32.315,32.2374,32.2586,126800.0
2014-11-21 09:40:00,45.76,45.81,45.72,45.74,119900.0,32.2586,32.2938,32.2304,32.2445,119900.0
2014-11-21 09:45:00,45.74,45.79,45.74,45.78,95200.0,32.2445,32.2797,32.2445,32.2727,95200.0
2014-11-21 09:50:00,45.78,45.85,45.76,45.82,132100.0,32.2727,32.322,32.2586,32.3009,132100.0
2014-11-21 09:55:00,45.82,45.83,45.77,45.79,63500.0,32.3009,32.3079,32.2656,32.2797,63500.0
2014-11-21 10:00:00,45.79,45.8,45.68,45.72,138400.0,32.2797,32.2868,32.2022,32.2304,138400.0
2014-11-21 10:05:00,45.71,45.71,45.63,45.65,168800.0,32.2233,32.2233,32.1669,32.181,168800.0
2014-11-21 10:10:00,45.65,45.7,45.63,45.69,434000.0,32.181,32.2163,32.1669,32.2092,434000.0
2014-11-21 10:15:00,45.69,45.7,45.62,45.64,323600.0,32.2092,32.2163,32.1599,32.174,323600.0
2014-11-21 10:20:00,45.63,45.65,45.59,45.63,241600.0,32.1669,32.181,32.1387,32.1669,241600.0
2014-11-21 10:25:00,45.63,45.65,45.59,45.64,140700.0,32.1669,32.181,32.1387,32.174,140700.0
2014-11-21 10:30:00,45.64,45.65,45.6,45.6,75900.0,32.174,32.181,32.1458,32.1458,75900.0
2014-11-21 10:35:00,45.6,45.61,45.58,45.58,190100.0,32.1458,32.1528,32.1317,32.1317,190100.0
2014-11-21 10:40:00,45.58,45.6,45.54,45.55,42400.0,32.1317,32.1458,32.1035,32.1105,42400.0
2014-11-21 10:45:00,45.54,45.57,45.52,45.55,66900.0,32.1035,32.1246,32.0894,32.1105,66900.0
2014-11-21 10:50:00,45.55,45.58,45.53,45.57,133500.0,32.1105,32.1317,32.0964,32.1246,133500.0
2014-11-21 10:55:00,45.57,45.59,45.54,45.58,128600.0,32.1246,32.1387,32.1035,32.1317,128600.0
2014-11-21 11:00:00,45.58,45.61,45.56,45.59,64500.0,32.1317,32.1528,32.1176,32.1387,64500.0
2014-11-21 11:05:00,45.59,45.59,45.54,45.56,170700.0,32.1387,32.1387,32.1035,32.1176,170700.0
2014-11-21 11:10:00,45.56,45.58,45.53,45.56,406300.0,32.1176,32.1317,32.0964,32.1176,406300.0
2014-11-21 11:15:00,45.57,45.57,45.53,45.54,77300.0,32.1246,32.1246,32.0964,32.1035,77300.0
2014-11-21 11:20:00,45.55,45.55,45.5,45.51,47900.0,32.1105,32.1105,32.0753,32.0823,47900.0
2014-11-21 11:25:00,45.5,45.55,45.5,45.53,48000.0,32.0753,32.1105,32.0753,32.0964,48000.0
2014-11-21 11:30:00,45.52,45.55,45.5,45.55,82000.0,32.0894,32.1105,32.0753,32.1105,82000.0
2014-11-21 11:35:00,45.53,45.53,45.48,45.51,55900.0,32.0964,32.0964,32.0612,32.0823,55900.0
2014-11-21 11:40:00,45.51,45.53,45.49,45.5,87900.0,32.0823,32.0964,32.0682,32.0753,87900.0
2014-11-21 11:45:00,45.5,45.51,45.48,45.5,105100.0,32.0753,32.0823,32.0612,32.0753,105100.0
2014-11-21 11:50:00,45.5,45.51,45.48,45.48,51100.0,32.0753,32.0823,32.0612,32.0612,51100.0
2014-11-21 11:55:00,45.47,45.48,45.45,45.46,236200.0,32.0541,32.0612,32.04,32.0471,236200.0
2014-11-21 12:00:00,45.46,45.5,45.44,45.48,163600.0,32.0471,32.0753,32.033,32.0612,163600.0
2014-11-21 12:05:00,45.47,45.48,45.45,45.46,41900.0,32.0541,32.0612,32.04,32.0471,41900.0
2014-11-21 12:10:00,45.46,45.47,45.4,45.41,125900.0,32.0471,32.0541,32.0048,32.0118,125900.0
2014-11-21 12:15:00,45.41,45.42,45.37,45.38,125700.0,32.0118,32.0189,31.9836,31.9907,125700.0
2014-11-21 12:20:00,45.38,45.4,45.36,45.36,95700.0,31.9907,32.0048,31.9766,31.9766,95700.0
2014-11-21 12:25:00,45.36,45.39,45.33,45.33,61000.0,31.9766,31.9977,31.9554,31.9554,61000.0
2014-11-21 12:30:00,45.33,45.34,45.29,45.32,67500.0,31.9554,31.9625,31.9272,31.9484,67500.0
2014-11-21 12:35:00,45.32,45.39,45.31,45.36,139800.0,31.9484,31.9977,31.9413,31.9766,139800.0
2014-11-21 12:40:00,45.36,45.36,45.32,45.34,59200.0,31.9766,31.9766,31.9484,31.9625,59200.0
2014-11-21 12:45:00,45.34,45.43,45.33,45.38,626300.0,31.9625,32.0259,31.9554,31.9907,626300.0
2014-11-21 12:50:00,45.38,45.39,45.35,45.36,196600.0,31.9907,31.9977,31.9695,31.9766,196600.0
2014-11-21 12:55:00,45.36,45.39,45.34,45.38,46700.0,31.9766,31.9977,31.9625,31.9907,46700.0
2014-11-21 13:00:00,45.38,45.4,45.36,45.39,88400.0,31.9907,32.0048,31.9766,31.9977,88400.0
2014-11-21 13:05:00,45.39,45.41,45.37,45.4,41800.0,31.9977,32.0118,31.9836,32.0048,41800.0
2014-11-21 13:10:00,45.4,45.41,45.37,45.38,36700.0,32.0048,32.0118,31.9836,31.9907,36700.0
2014-11-21 13:15:00,45.37,45.39,45.34,45.35,64000.0,31.9836,31.9977,31.9625,31.9695,64000.0
2014-11-21 13:20:00,45.35,45.37,45.33,45.37,104200.0,31.9695,31.9836,31.9554,31.9836,104200.0
2014-11-21 13:25:00,45.36,45.37,45.31,45.34,54600.0,31.9766,31.9836,31.9413,31.9625,54600.0
2014-11-21 13:30:00,45.34,45.36,45.32,45.34,101100.0,31.9625,31.9766,31.9484,31.9625,101100.0
2014-11-21 13:35:00,45.35,45.41,45.34,45.4,96500.0,31.9695,32.0118,31.9625,32.0048,96500.0
2014-11-21 13:40:00,45.41,45.44,45.38,45.39,25700.0,32.0118,32.033,31.9907,31.9977,25700.0
2014-11-21 13:45:00,45.39,45.42,45.38,45.39,62200.0,31.9977,32.0189,31.9907,31.9977,62200.0
2014-11-21 13:50:00,45.39,45.42,45.38,45.42,65200.0,31.9977,32.0189,31.9907,32.0189,65200.0
2014-11-21 13:55:00,45.42,45.5,45.42,45.48,186500.0,32.0189,32.0753,32.0189,32.0612,186500.0
2014-11-21 14:00:00,45.48,45.5,45.47,45.48,52000.0,32.0612,32.0753,32.0541,32.0612,52000.0
2014-11-21 14:05:00,45.48,45.51,45.47,45.5,84800.0,32.0612,32.0823,32.0541,32.0753,84800.0
2014-11-21 14:10:00,45.5,45.56,45.5,45.55,113800.0,32.0753,32.1176,32.0753,32.1105,113800.0
2014-11-21 14:15:00,45.55,45.59,45.54,45.55,69000.0,32.1105,32.1387,32.1035,32.1105,69000.0
2014-11-21 14:20:00,45.55,45.55,45.51,45.52,279600.0,32.1105,32.1105,32.0823,32.0894,279600.0
2014-11-21 14:25:00,45.52,45.52,45.49,45.5,171800.0,32.0894,32.0894,32.0682,32.0753,171800.0
2014-11-21 14:30:00,45.49,45.52,45.48,45.52,91800.0,32.0682,32.0894,32.0612,32.0894,91800.0
2014-11-21 14:35:00,45.52,45.53,45.48,45.51,45200.0,32.0894,32.0964,32.0612,32.0823,45200.0
2014-11-21 14:40:00,45.51,45.57,45.51,45.56,37200.0,32.0823,32.1246,32.0823,32.1176,37200.0
2014-11-21 14:45:00,45.56,45.58,45.56,45.57,47600.0,32.1176,32.1317,32.1176,32.1246,47600.0
2014-11-21 14:50:00,45.57,45.6,45.56,45.58,46400.0,32.1246,32.1458,32.1176,32.1317,46400.0
2014-11-21 14:55:00,45.59,45.59,45.56,45.59,56300.0,32.1387,32.1387,32.1176,32.1387,56300.0
2014-11-21 15:00:00,45.58,45.63,45.57,45.62,202000.0,32.1317,32.1669,32.1246,32.1599,202000.0
2014-11-21 15:05:00,45.62,45.63,45.6,45.63,97200.0,32.1599,32.1669,32.1458,32.1669,97200.0
2014-11-21 15:10:00,45.62,45.66,45.61,45.65,101100.0,32.1599,32.1881,32.1528,32.181,101100.0
2014-11-21 15:15:00,45.65,45.66,45.64,45.65,64800.0,32.181,32.1881,32.174,32.181,64800.0
2014-11-21 15:20:00,45.65,45.66,45.63,45.65,38500.0,32.181,32.1881,32.1669,32.181,38500.0
2014-11-21 15:25:00,45.64,45.7,45.64,45.69,208800.0,32.174,32.2163,32.174,32.2092,208800.0
2014-11-21 15:30:00,45.69,45.74,45.67,45.74,249700.0,32.2092,32.2445,32.1951,32.2445,249700.0
2014-11-21 15:35:00,45.73,45.74,45.7,45.73,154100.0,32.2374,32.2445,32.2163,32.2374,154100.0
2014-11-21 15:40:00,45.73,45.79,45.72,45.78,395100.0,32.2374,32.2797,32.2304,32.2727,395100.0
2014-11-21 15:45:00,45.79,45.79,45.73,45.74,256600.0,32.2797,32.2797,32.2374,32.2445,256600.0
2014-11-21 15:50:00,45.74,45.75,45.71,45.71,403500.0,32.2445,32.2515,32.2233,32.2233,403500.0
2014-11-21 15:55:00,45.71,45.71,45.68,45.7,742400.0,32.2233,32.2233,32.2022,32.2163,742400.0
2014-11-24 09:30:00,45.76,45.79,45.68,45.69,201400.0,32.2586,32.2797,32.2022,32.2092,201400.0
2014-11-24 09:35:00,45.69,45.83,45.69,45.72,402200.0,32.2092,32.3079,32.2092,32.2304,402200.0
2014-11-24 09:40:00,45.73,45.76,45.67,45.68,110600.0,32.2374,32.2586,32.1951,32.2022,110600.0
2014-11-24 09:45:00,45.68,45.72,45.66,45.68,214300.0,32.2022,32.2304,32.1881,32.2022,214300.0
2014-11-24 09:50:00,45.68,45.69,45.6,45.6,235400.0,32.2022,32.2092,32.1458,32.1458,235400.0
2014-11-24 09:55:00,45.61,45.64,45.57,45.6,249700.0,32.1528,32.174,32.1246,32.1458,249700.0
2014-11-24 10:00:00,45.59,45.59,45.51,45.51,176200.0,32.1387,32.1387,32.0823,32.0823,176200.0
2014-11-24 10:05:00,45.51,45.55,45.47,45.55,93600.0,32.0823,32.1105,32.0541,32.1105,93600.0
2014-11-24 10:10:00,45.54,45.59,45.5,45.52,126800.0,32.1035,32.1387,32.0753,32.0894,126800.0
2014-11-24 10:15:00,45.51,45.54,45.5,45.53,73200.0,32.0823,32.1035,32.0753,32.0964,73200.0
2014-11-24 10:20:00,45.54,45.55,45.46,45.47,155000.0,32.1035,32.1105,32.0471,32.0541,155000.0
2014-11-24 10:25:00,45.46,45.52,45.46,45.52,127100.0,32.0471,32.0894,32.0471,32.0894,127100.0
2014-11-24 10:30:00,45.52,45.53,45.48,45.5,108800.0,32.0894,32.0964,32.0612,32.0753,108800.0
2014-11-24 10:35:00,45.5,45.54,45.5,45.52,93300.0,32.0753,32.1035,32.0753,32.0894,93300.0
2014-11-24 10:40:00,45.52,45.61,45.51,45.61,147400.0,32.0894,32.1528,32.0823,32.1528,147400.0
2014-11-24 10:45:00,45.61,45.63,45.6,45.6,69400.0,32.1528,32.1669,32.1458,32.1458,69400.0
2014-11-24 10:50:00,45.59,45.61,45.57,45.59,86400.0,32.1387,32.1528,32.1246,32.1387,86400.0
2014-11-24 10:55:00,45.59,45.6,45.55,45.55,116600.0,32.1387,32.1458,32.1105,32.1105,116600.0
2014-11-24 11:00:00,45.55,45.59,45.53,45.58,64200.0,32.1105,32.1387,32.0964,32.1317,64200.0
2014-11-24 11:05:00,45.58,45.59,45.5,45.53,113400.0,32.1317,32.1387,32.0753,32.0964,113400.0
2014-11-24 11:10:00,45.52,45.56,45.51,45.54,84100.0,32.0894,32.1176,32.0823,32.1035,84100.0
2014-11-24 11:15:00,45.54,45.55,45.5,45.51,80200.0,32.1035,32.1105,32.0753,32.0823,80200.0
2014-11-24 11:20:00,45.51,45.55,45.49,45.5,92400.0,32.0823,32.1105,32.0682,32.0753,92400.0
2014-11-24 11:25:00,45.5,45.53,45.47,45.48,88300.0,32.0753,32.0964,32.0541,32.0612,88300.0
2014-11-24 11:30:00,45.47,45.5,45.45,45.46,134700.0,32.0541,32.0753,32.04,32.0471,134700.0
2014-11-24 11:35:00,45.46,45.51,45.44,45.5,73800.0,32.0471,32.0823,32.033,32.0753,73800.0
2014-11-24 11:40:00,45.49,45.51,45.48,45.5,33600.0,32.0682,32.0823,32.0612,32.0753,33600.0
2014-11-24 11:45:00,45.5,45.51,45.45,45.47,54100.0,32.0753,32.0823,32.04,32.0541,54100.0
2014-11-24 11:50:00,45.46,45.48,45.45,45.46,39200.0,32.0471,32.0612,32.04,32.0471,39200.0
2014-11-24 11:55:00,45.45,45.46,45.43,45.44,59200.0,32.04,32.0471,32.0259,32.033,59200.0
2014-11-24 12:00:00,45.44,45.45,45.41,45.45,71300.0,32.033,32.04,32.0118,32.04,71300.0
2014-11-24 12:05:00,45.45,45.51,45.44,45.47,220400.0,32.04,32.0823,32.033,32.0541,220400.0
2014-11-24 12:10:00,45.47,45.48,45.44,45.48,59500.0,32.0541,32.0612,32.033,32.0612,59500.0
2014-11-24 12:15:00,45.48,45.49,45.45,45.46,37000.0,32.0612,32.0682,32.04,32.0471,37000.0
2014-11-24 12:20:00,45.46,45.5,45.46,45.49,93400.0,32.0471,32.0753,32.0471,32.0682,93400.0
2014-11-24 12:25:00,45.5,45.51,45.47,45.48,83400.0,32.0753,32.0823,32.0541,32.0612,83400.0
2014-11-24 12:30:00,45.48,45.5,45.47,45.48,71100.0,32.0612,32.0753,32.0541,32.0612,71100.0
2014-11-24 12:35:00,45.48,45.49,45.47,45.48,43600.0,32.0612,32.0682,32.0541,32.0612,43600.0
2014-11-24 12:40:00,45.48,45.49,45.46,45.48,68900.0,32.0612,32.0682,32.0471,32.0612,68900.0
2014-11-24 12:45:00,45.47,45.49,45.46,45.49,65600.0,32.0541,32.0682,32.0471,32.0682,65600.0
2014-11-24 12:50:00,45.48,45.5,45.46,45.47,65200.0,32.0612,32.0753,32.0471,32.0541,65200.0
2014-11-24 12:55:00,45.46,45.5,45.45,45.5,74600.0,32.0471,32.0753,32.04,32.0753,74600.0
2014-11-24 13:00:00,45.49,45.5,45.47,45.49,26600.0,32.0682,32.0753,32.0541,32.0682,26600.0
2014-11-24 13:05:00,45.48,45.51,45.48,45.5,63100.0,32.0612,32.0823,32.0612,32.0753,63100.0
2014-11-24 13:10:00,45.5,45.51,45.48,45.5,39500.0,32.0753,32.0823,32.0612,32.0753,39500.0
2014-11-24 13:15:00,45.5,45.53,45.48,45.48,98600.0,32.0753,32.0964,32.0612,32.0612,98600.0
2014-11-24 13:20:00,45.48,45.51,45.48,45.51,47300.0,32.0612,32.0823,32.0612,32.0823,47300.0
2014-11-24 13:25:00,45.51,45.54,45.5,45.51,82500.0,32.0823,32.1035,32.0753,32.0823,82500.0
2014-11-24 13:30:00,45.51,45.55,45.47,45.47,282400.0,32.0823,32.1105,32.0541,32.0541,282400.0
2014-11-24 13:35:00,45.48,45.5,45.44,45.45,188300.0,32.0612,32.0753,32.033,32.04,188300.0
2014-11-24 13:40:00,45.44,45.47,45.43,45.43,108400.0,32.033,32.0541,32.0259,32.0259,108400.0
2014-11-24 13:45:00,45.43,45.43,45.4,45.41,91200.0,32.0259,32.0259,32.0048,32.0118,91200.0
2014-11-24 13:50:00,45.41,45.42,45.39,45.4,53300.0,32.0118,32.0189,31.9977,32.0048,53300.0
2014-11-24 13:55:00,45.4,45.41,45.38,45.39,42200.0,32.0048,32.0118,31.9907,31.9977,42200.0
2014-11-24 14:00:00,45.39,45.4,45.37,45.38,44000.0,31.9977,32.0048,31.9836,31.9907,44000.0
2014-11-24 14:05:00,45.38,45.4,45.37,45.37,38800.0,31.9907,32.0048,31.9836,31.9836,38800.0
2014-11-24 14:10:00,45.36,45.38,45.35,45.38,131500.0,31.9766,31.9907,31.9695,31.9907,131500.0
2014-11-24 14:15:00,45.38,45.38,45.36,45.37,44900.0,31.9907,31.9907,31.9766,31.9836,44900.0
2014-11-24 14:20:00,45.38,45.38,45.36,45.37,105600.0,31.9907,31.9907,31.9766,31.9836,105600.0
2014-11-24 14:25:00,45.37,45.38,45.36,45.36,48700.0,31.9836,31.9907,31.9766,31.9766,48700.0
2014-11-24 14:30:00,45.36,45.38,45.34,45.37,55100.0,31.9766,31.9907,31.9625,31.9836,55100.0
2014-11-24 14:35:00,45.38,45.38,45.36,45.37,92300.0,31.9907,31.9907,31.9766,31.9836,92300.0
2014-11-24 14:40:00,45.37,45.38,45.35,45.35,49700.0,31.9836,31.9907,31.9695,31.9695,49700.0
2014-11-24 14:45:00,45.36,45.38,45.35,45.37,42700.0,31.9766,31.9907,31.9695,31.9836,42700.0
2014-11-24 14:50:00,45.37,45.39,45.35,45.38,80100.0,31.9836,31.9977,31.9695,31.9907,80100.0
2014-11-24 14:55:00,45.38,45.38,45.35,45.36,66700.0,31.9907,31.9907,31.9695,31.9766,66700.0
2014-11-24 15:00:00,45.36,45.36,45.34,45.36,38500.0,31.9766,31.9766,31.9625,31.9766,38500.0
2014-11-24 15:05:00,45.34,45.35,45.32,45.34,83600.0,31.9625,31.9695,31.9484,31.9625,83600.0
2014-11-24 15:10:00,45.35,45.35,45.32,45.34,64500.0,31.9695,31.9695,31.9484,31.9625,64500.0
2014-11-24 15:15:00,45.34,45.34,45.3,45.32,76900.0,31.9625,31.9625,31.9343,31.9484,76900.0
2014-11-24 15:20:00,45.31,45.33,45.31,45.33,69100.0,31.9413,31.9554,31.9413,31.9554,69100.0
2014-11-24 15:25:00,45.33,45.34,45.3,45.3,31600.0,31.9554,31.9625,31.9343,31.9343,31600.0
2014-11-24 15:30:00,45.3,45.34,45.3,45.3,308800.0,31.9343,31.9625,31.9343,31.9343,308800.0
2014-11-24 15:35:00,45.3,45.32,45.3,45.32,81400.0,31.9343,31.9484,31.9343,31.9484,81400.0
2014-11-24 15:40:00,45.32,45.33,45.28,45.29,310200.0,31.9484,31.9554,31.9202,31.9272,310200.0
2014-11-24 15:45:00,45.28,45.3,45.27,45.27,319900.0,31.9202,31.9343,31.9131,31.9131,319900.0
2014-11-24 15:50:00,45.27,45.3,45.27,45.28,464200.0,31.9131,31.9343,31.9131,31.9202,464200.0
2014-11-24 15:55:00,45.28,45.32,45.27,45.32,941900.0,31.9202,31.9484,31.9131,31.9484,941900.0
2014-11-25 09:30:00,45.34,45.35,45.1,45.13,208600.0,31.9625,31.9695,31.7933,31.8144,208600.0
2014-11-25 09:35:00,45.13,45.23,45.13,45.19,143500.0,31.8144,31.8849,31.8144,31.8567,143500.0
2014-11-25 09:40:00,45.19,45.2,45.12,45.16,273200.0,31.8567,31.8638,31.8074,31.8356,273200.0
2014-11-25 09:45:00,45.15,45.19,45.14,45.17,148900.0,31.8285,31.8567,31.8215,31.8426,148900.0
2014-11-25 09:50:00,45.17,45.21,45.12,45.17,250100.0,31.8426,31.8708,31.8074,31.8426,250100.0
2014-11-25 09:55:00,45.18,45.21,45.17,45.21,58100.0,31.8497,31.8708,31.8426,31.8708,58100.0
2014-11-25 10:00:00,45.2,45.21,45.13,45.17,117200.0,31.8638,31.8708,31.8144,31.8426,117200.0
2014-11-25 10:05:00,45.17,45.18,45.1,45.14,267900.0,31.8426,31.8497,31.7933,31.8215,267900.0
2014-11-25 10:10:00,45.14,45.15,45.09,45.1,162400.0,31.8215,31.8285,31.7862,31.7933,162400.0
2014-11-25 10:15:00,45.1,45.13,45.08,45.09,180200.0,31.7933,31.8144,31.7792,31.7862,180200.0
2014-11-25 10:20:00,45.09,45.13,45.09,45.11,98400.0,31.7862,31.8144,31.7862,31.8003,98400.0
2014-11-25 10:25:00,45.11,45.12,45.09,45.1,98700.0,31.8003,31.8074,31.7862,31.7933,98700.0
2014-11-25 10:30:00,45.1,45.11,45.07,45.07,44500.0,31.7933,31.8003,31.7721,31.7721,44500.0
2014-11-25 10:35:00,45.08,45.1,45.05,45.07,95600.0,31.7792,31.7933,31.758,31.7721,95600.0
2014-11-25 10:40:00,45.07,45.09,45.05,45.07,74800.0,31.7721,31.7862,31.758,31.7721,74800.0
2014-11-25 10:45:00,45.06,45.09,45.05,45.06,66900.0,31.7651,31.7862,31.758,31.7651,66900.0
2014-11-25 10:50:00,45.06,45.08,45.05,45.06,90600.0,31.7651,31.7792,31.758,31.7651,90600.0
2014-11-25 10:55:00,45.06,45.07,45.04,45.05,107200.0,31.7651,31.7721,31.751,31.758,107200.0
2014-11-25 11:00:00,45.05,45.09,45.04,45.07,166400.0,31.758,31.7862,31.751,31.7721,166400.0
2014-11-25 11:05:00,45.08,45.09,45.06,45.07,34500.0,31.7792,31.7862,31.7651,31.7721,34500.0
2014-11-25 11:10:00,45.07,45.09,45.05,45.06,111000.0,31.7721,31.7862,31.758,31.7651,111000.0
2014-11-25 11:15:00,45.06,45.08,45.04,45.07,110800.0,31.7651,31.7792,31.751,31.7721,110800.0
2014-11-25 11:20:00,45.07,45.09,45.05,45.06,110700.0,31.7721,31.7862,31.758,31.7651,110700.0
2014-11-25 11:25:00,45.06,45.07,45.05,45.05,60100.0,31.7651,31.7721,31.758,31.758,60100.0
2014-11-25 11:30:00,45.05,45.1,45.04,45.08,54400.0,31.758,31.7933,31.751,31.7792,54400.0
2014-11-25 11:35:00,45.08,45.11,45.08,45.11,28200.0,31.7792,31.8003,31.7792,31.8003,28200.0
2014-11-25 11:40:00,45.11,45.11,45.08,45.1,87800.0,31.8003,31.8003,31.7792,31.7933,87800.0
2014-11-25 11:45:00,45.1,45.13,45.09,45.12,102100.0,31.7933,31.8144,31.7862,31.8074,102100.0
2014-11-25 11:50:00,45.12,45.13,45.1,45.13,50500.0,31.8074,31.8144,31.7933,31.8144,50500.0
2014-11-25 11:55:00,45.13,45.14,45.12,45.13,75300.0,31.8144,31.8215,31.8074,31.8144,75300.0
2014-11-25 12:00:00,45.13,45.16,45.13,45.15,23400.0,31.8144,31.8356,31.8144,31.8285,23400.0
2014-11-25 12:05:00,45.16,45.16,45.14,45.14,35000.0,31.8356,31.8356,31.8215,31.8215,35000.0
2014-11-25 12:10:00,45.15,45.15,45.14,45.15,25400.0,31.8285,31.8285,31.8215,31.8285,25400.0
2014-11-25 12:15:00,45.14,45.15,45.12,45.14,50300.0,31.8215,31.8285,31.8074,31.8215,50300.0
2014-11-25 12:20:00,45.14,45.15,45.13,45.15,56800.0,31.8215,31.8285,31.8144,31.8285,56800.0
2014-11-25 12:25:00,45.15,45.15,45.14,45.15,17800.0,31.8285,31.8285,31.8215,31.8285,17800.0
2014-11-25 12:30:00,45.15,45.15,45.11,45.14,93100.0,31.8285,31.8285,31.8003,31.8215,93100.0
2014-11-25 12:35:00,45.13,45.16,45.13,45.15,57700.0,31.8144,31.8356,31.8144,31.8285,57700.0
2014-11-25 12:40:00,45.15,45.19,45.14,45.18,63800.0,31.8285,31.8567,31.8215,31.8497,63800.0
2014-11-25 12:45:00,45.19,45.2,45.17,45.19,52400.0,31.8567,31.8638,31.8426,31.8567,52400.0
2014-11-25 12:50:00,45.19,45.2,45.18,45.19,47200.0,31.8567,31.8638,31.8497,31.8567,47200.0
2014-11-25 12:55:00,45.19,45.21,45.18,45.21,33600.0,31.8567,31.8708,31.8497,31.8708,33600.0
2014-11-25 13:00:00,45.22,45.22,45.21,45.22,26700.0,31.8779,31.8779,31.8708,31.8779,26700.0
2014-11-25 13:05:00,45.21,45.27,45.21,45.26,32300.0,31.8708,31.9131,31.8708,31.9061,32300.0
2014-11-25 13:10:00,45.27,45.29,45.26,45.27,67600.0,31.9131,31.9272,31.9061,31.9131,67600.0
2014-11-25 13:15:00,45.27,45.3,45.26,45.29,53400.0,31.9131,31.9343,31.9061,31.9272,53400.0
2014-11-25 13:20:00,45.3,45.31,45.27,45.31,177100.0,31.9343,31.9413,31.9131,31.9413,177100.0
2014-11-25 13:25:00,45.31,45.33,45.3,45.32,92000.0,31.9413,31.9554,31.9343,31.9484,92000.0
2014-11-25 13:30:00,45.31,45.32,45.3,45.31,51300.0,31.9413,31.9484,31.9343,31.9413,51300.0
2014-11-25 13:35:00,45.31,45.32,45.28,45.29,140200.0,31.9413,31.9484,31.9202,31.9272,140200.0
2014-11-25 13:40:00,45.29,45.29,45.25,45.28,162800.0,31.9272,31.9272,31.899,31.9202,162800.0
2014-11-25 13:45:00,45.28,45.28,45.25,45.25,38800.0,31.9202,31.9202,31.899,31.899,38800.0
2014-11-25 13:50:00,45.25,45.27,45.25,45.27,56900.0,31.899,31.9131,31.899,31.9131,56900.0
2014-11-25 13:55:00,45.27,45.27,45.22,45.23,175700.0,31.9131,31.9131,31.8779,31.8849,175700.0
2014-11-25 14:00:00,45.23,45.24,45.22,45.24,65100.0,31.8849,31.892,31.8779,31.892,65100.0
2014-11-25 14:05:00,45.25,45.26,45.2,45.21,56900.0,31.899,31.9061,31.8638,31.8708,56900.0
2014-11-25 14:10:00,45.21,45.21,45.17,45.17,128300.0,31.8708,31.8708,31.8426,31.8426,128300.0
2014-11-25 14:15:00,45.18,45.19,45.17,45.19,46100.0,31.8497,31.8567,31.8426,31.8567,46100.0
2014-11-25 14:20:00,45.19,45.2,45.17,45.19,117100.0,31.8567,31.8638,31.8426,31.8567,117100.0
2014-11-25 14:25:00,45.19,45.2,45.17,45.19,58400.0,31.8567,31.8638,31.8426,31.8567,58400.0
2014-11-25 14:30:00,45.19,45.21,45.18,45.21,26300.0,31.8567,31.8708,31.8497,31.8708,26300.0
2014-11-25 14:35:00,45.21,45.22,45.2,45.22,50100.0,31.8708,31.8779,31.8638,31.8779,50100.0
2014-11-25 14:40:00,45.22,45.27,45.21,45.26,213900.0,31.8779,31.9131,31.8708,31.9061,213900.0
2014-11-25 14:45:00,45.25,45.29,45.25,45.29,407000.0,31.899,31.9272,31.899,31.9272,407000.0
2014-11-25 14:50:00,45.29,45.3,45.26,45.27,106200.0,31.9272,31.9343,31.9061,31.9131,106200.0
2014-11-25 14:55:00,45.28,45.29,45.26,45.29,106100.0,31.9202,31.9272,31.9061,31.9272,106100.0
2014-11-25 15:00:00,45.28,45.29,45.27,45.29,46800.0,31.9202,31.9272,31.9131,31.9272,46800.0
2014-11-25 15:05:00,45.29,45.32,45.28,45.3,189400.0,31.9272,31.9484,31.9202,31.9343,189400.0
2014-11-25 15:10:00,45.31,45.34,45.3,45.32,79100.0,31.9413,31.9625,31.9343,31.9484,79100.0
2014-11-25 15:15:00,45.32,45.35,45.32,45.35,66800.0,31.9484,31.9695,31.9484,31.9695,66800.0
2014-11-25 15:20:00,45.35,45.37,45.34,45.37,127600.0,31.9695,31.9836,31.9625,31.9836,127600.0
2014-11-25 15:25:00,45.37,45.4,45.37,45.38,135700.0,31.9836,32.0048,31.9836,31.9907,135700.0
2014-11-25 15:30:00,45.38,45.4,45.37,45.37,172800.0,31.9907,32.0048,31.9836,31.9836,172800.0
2014-11-25 15:35:00,45.38,45.38,45.37,45.38,39100.0,31.9907,31.9907,31.9836,31.9907,39100.0
2014-11-25 15:40:00,45.37,45.4,45.36,45.37,122100.0,31.9836,32.0048,31.9766,31.9836,122100.0
2014-11-25 15:45:00,45.37,45.38,45.35,45.37,171300.0,31.9836,31.9907,31.9695,31.9836,171300.0
2014-11-25 15:50:00,45.37,45.38,45.36,45.37,93300.0,31.9836,31.9907,31.9766,31.9836,93300.0
2014-11-25 15:55:00,45.36,45.37,45.31,45.32,458500.0,31.9766,31.9836,31.9413,31.9484,458500.0
2014-11-26 09:30:00,45.35,45.57,45.3,45.57,192700.0,31.9695,32.1246,31.9343,32.1246,192700.0
2014-11-26 09:35:00,45.56,45.59,45.47,45.51,358500.0,32.1176,32.1387,32.0541,32.0823,358500.0
2014-11-26 09:40:00,45.51,45.57,45.43,45.45,263200.0,32.0823,32.1246,32.0259,32.04,263200.0
2014-11-26 09:45:00,45.44,45.54,45.43,45.53,284900.0,32.033,32.1035,32.0259,32.0964,284900.0
2014-11-26 09:50:00,45.52,45.53,45.48,45.5,67600.0,32.0894,32.0964,32.0612,32.0753,67600.0
2014-11-26 09:55:00,45.5,45.57,45.5,45.53,58000.0,32.0753,32.1246,32.0753,32.0964,58000.0
2014-11-26 10:00:00,45.53,45.56,45.47,45.48,183500.0,32.0964,32.1176,32.0541,32.0612,183500.0
2014-11-26 10:05:00,45.48,45.51,45.43,45.46,207100.0,32.0612,32.0823,32.0259,32.0471,207100.0
2014-11-26 10:10:00,45.46,45.48,45.42,45.47,153000.0,32.0471,32.0612,32.0189,32.0541,153000.0
2014-11-26 10:15:00,45.47,45.48,45.44,45.44,84100.0,32.0541,32.0612,32.033,32.033,84100.0
2014-11-26 10:20:00,45.44,45.51,45.43,45.46,174800.0,32.033,32.0823,32.0259,32.0471,174800.0
2014-11-26 10:25:00,45.46,45.47,45.43,45.45,60600.0,32.0471,32.0541,32.0259,32.04,60600.0
2014-11-26 10:30:00,45.46,45.46,45.42,45.45,103400.0,32.0471,32.0471,32.0189,32.04,103400.0
2014-11-26 10:35:00,45.45,45.47,45.42,45.43,62600.0,32.04,32.0541,32.0189,32.0259,62600.0
2014-11-26 10:40:00,45.43,45.51,45.4,45.5,50200.0,32.0259,32.0823,32.0048,32.0753,50200.0
2014-11-26 10:45:00,45.49,45.5,45.47,45.48,79500.0,32.0682,32.0753,32.0541,32.0612,79500.0
2014-11-26 10:50:00,45.47,45.48,45.44,45.46,41800.0,32.0541,32.0612,32.033,32.0471,41800.0
2014-11-26 10:55:00,45.46,45.47,45.39,45.4,111000.0,32.0471,32.0541,31.9977,32.0048,111000.0
2014-11-26 11:00:00,45.4,45.42,45.38,45.4,76100.0,32.0048,32.0189,31.9907,32.0048,76100.0
2014-11-26 11:05:00,45.4,45.41,45.35,45.36,91300.0,32.0048,32.0118,31.9695,31.9766,91300.0
2014-11-26 11:10:00,45.36,45.41,45.36,45.41,47600.0,31.9766,32.0118,31.9766,32.0118,47600.0
2014-11-26 11:15:00,45.41,45.46,45.4,45.45,58800.0,32.0118,32.0471,32.0048,32.04,58800.0
2014-11-26 11:20:00,45.43,45.44,45.38,45.38,58900.0,32.0259,32.033,31.9907,31.9907,58900.0
2014-11-26 11:25:00,45.39,45.4,45.37,45.4,102400.0,31.9977,32.0048,31.9836,32.0048,102400.0
2014-11-26 11:30:00,45.4,45.4,45.34,45.34,85900.0,32.0048,32.0048,31.9625,31.9625,85900.0
2014-11-26 11:35:00,45.35,45.36,45.33,45.33,45300.0,31.9695,31.9766,31.9554,31.9554,45300.0
2014-11-26 11:40:00,45.34,45.38,45.33,45.35,62800.0,31.9625,31.9907,31.9554,31.9695,62800.0
2014-11-26 11:45:00,45.34,45.36,45.32,45.34,50200.0,31.9625,31.9766,31.9484,31.9625,50200.0
2014-11-26 11:50:00,45.34,45.37,45.33,45.36,50700.0,31.9625,31.9836,31.9554,31.9766,50700.0
2014-11-26 11:55:00,45.36,45.37,45.35,45.37,23600.0,31.9766,31.9836,31.9695,31.9836,23600.0
2014-11-26 12:00:00,45.37,45.41,45.34,45.41,52600.0,31.9836,32.0118,31.9625,32.0118,52600.0
2014-11-26 12:05:00,45.41,45.49,45.41,45.49,77000.0,32.0118,32.0682,32.0118,32.0682,77000.0
2014-11-26 12:10:00,45.48,45.5,45.44,45.44,43800.0,32.0612,32.0753,32.033,32.033,43800.0
2014-11-26 12:15:00,45.45,45.49,45.44,45.48,44600.0,32.04,32.0682,32.033,32.0612,44600.0
2014-11-26 12:20:00,45.48,45.51,45.48,45.48,51300.0,32.0612,32.0823,32.0612,32.0612,51300.0
2014-11-26 12:25:00,45.49,45.55,45.47,45.53,54000.0,32.0682,32.1105,32.0541,32.0964,54000.0
2014-11-26 12:30:00,45.52,45.53,45.47,45.51,65600.0,32.0894,32.0964,32.0541,32.0823,65600.0
2014-11-26 12:35:00,45.5,45.54,45.5,45.52,28800.0,32.0753,32.1035,32.0753,32.0894,28800.0
2014-11-26 12:40:00,45.52,45.59,45.5,45.59,67300.0,32.0894,32.1387,32.0753,32.1387,67300.0
2014-11-26 12:45:00,45.59,45.59,45.54,45.55,49000.0,32.1387,32.1387,32.1035,32.1105,49000.0
2014-11-26 12:50:00,45.55,45.55,45.51,45.51,115300.0,32.1105,32.1105,32.0823,32.0823,115300.0
2014-11-26 12:55:00,45.51,45.56,45.51,45.55,55100.0,32.0823,32.1176,32.0823,32.1105,55100.0
2014-11-26 13:00:00,45.55,45.58,45.54,45.56,47100.0,32.1105,32.1317,32.1035,32.1176,47100.0
2014-11-26 13:05:00,45.55,45.59,45.54,45.59,50700.0,32.1105,32.1387,32.1035,32.1387,50700.0
2014-11-26 13:10:00,45.59,45.63,45.58,45.62,49000.0,32.1387,32.1669,32.1317,32.1599,49000.0
2014-11-26 13:15:00,45.61,45.65,45.61,45.64,32000.0,32.1528,32.181,32.1528,32.174,32000.0
2014-11-26 13:20:00,45.63,45.65,45.62,45.64,29400.0,32.1669,32.181,32.1599,32.174,29400.0
2014-11-26 13:25:00,45.63,45.66,45.63,45.65,56500.0,32.1669,32.1881,32.1669,32.181,56500.0
2014-11-26 13:30:00,45.65,45.66,45.64,45.66,19000.0,32.181,32.1881,32.174,32.1881,19000.0
2014-11-26 13:35:00,45.65,45.66,45.62,45.63,46000.0,32.181,32.1881,32.1599,32.1669,46000.0
2014-11-26 13:40:00,45.63,45.64,45.61,45.62,26400.0,32.1669,32.174,32.1528,32.1599,26400.0
2014-11-26 13:45:00,45.61,45.63,45.61,45.61,48100.0,32.1528,32.1669,32.1528,32.1528,48100.0
2014-11-26 13:50:00,45.61,45.62,45.58,45.59,69300.0,32.1528,32.1599,32.1317,32.1387,69300.0
2014-11-26 13:55:00,45.59,45.6,45.57,45.58,67200.0,32.1387,32.1458,32.1246,32.1317,67200.0
2014-11-26 14:00:00,45.58,45.6,45.57,45.59,25400.0,32.1317,32.1458,32.1246,32.1387,25400.0
2014-11-26 14:05:00,45.6,45.61,45.57,45.58,48000.0,32.1458,32.1528,32.1246,32.1317,48000.0
2014-11-26 14:10:00,45.58,45.59,45.55,45.59,67100.0,32.1317,32.1387,32.1105,32.1387,67100.0
2014-11-26 14:15:00,45.59,45.59,45.56,45.57,108500.0,32.1387,32.1387,32.1176,32.1246,108500.0
2014-11-26 14:20:00,45.58,45.6,45.57,45.6,44600.0,32.1317,32.1458,32.1246,32.1458,44600.0
2014-11-26 14:25:00,45.6,45.61,45.57,45.57,58300.0,32.1458,32.1528,32.1246,32.1246,58300.0
2014-11-26 14:30:00,45.56,45.58,45.56,45.58,28600.0,32.1176,32.1317,32.1176,32.1317,28600.0
2014-11-26 14:35:00,45.57,45.58,45.56,45.57,35000.0,32.1246,32.1317,32.1176,32.1246,35000.0
2014-11-26 14:40:00,45.57,45.59,45.56,45.58,36400.0,32.1246,32.1387,32.1176,32.1317,36400.0
2014-11-26 14:45:00,45.59,45.59,45.54,45.56,65200.0,32.1387,32.1387,32.1035,32.1176,65200.0
2014-11-26 14:50:00,45.56,45.59,45.53,45.56,70300.0,32.1176,32.1387,32.0964,32.1176,70300.0
2014-11-26 14:55:00,45.56,45.57,45.55,45.55,56300.0,32.1176,32.1246,32.1105,32.1105,56300.0
2014-11-26 15:00:00,45.55,45.58,45.54,45.55,112500.0,32.1105,32.1317,32.1035,32.1105,112500.0
2014-11-26 15:05:00,45.55,45.57,45.53,45.53,104500.0,32.1105,32.1246,32.0964,32.0964,104500.0
2014-11-26 15:10:00,45.53,45.57,45.53,45.55,45600.0,32.0964,32.1246,32.0964,32.1105,45600.0
2014-11-26 15:15:00,45.56,45.56,45.54,45.55,49000.0,32.1176,32.1176,32.1035,32.1105,49000.0
2014-11-26 15:20:00,45.56,45.57,45.54,45.56,48400.0,32.1176,32.1246,32.1035,32.1176,48400.0
2014-11-26 15:25:00,45.56,45.57,45.51,45.52,55300.0,32.1176,32.1246,32.0823,32.0894,55300.0
2014-11-26 15:30:00,45.51,45.53,45.5,45.51,46300.0,32.0823,32.0964,32.0753,32.0823,46300.0
2014-11-26 15:35:00,45.51,45.52,45.49,45.51,97500.0,32.0823,32.0894,32.0682,32.0823,97500.0
2014-11-26 15:40:00,45.51,45.51,45.47,45.5,74200.0,32.0823,32.0823,32.0541,32.0753,74200.0
2014-11-26 15:45:00,45.5,45.53,45.48,45.48,119000.0,32.0753,32.0964,32.0612,32.0612,119000.0
2014-11-26 15:50:00,45.49,45.51,45.48,45.51,265500.0,32.0682,32.0823,32.0612,32.0823,265500.0
2014-11-26 15:55:00,45.51,45.55,45.51,45.53,368100.0,32.0823,32.1105,32.0823,32.0964,368100.0
2014-11-28 09:30:00,45.56,45.91,45.56,45.89,358300.0,32.1176,32.3643,32.1176,32.3502,358300.0
2014-11-28 09:35:00,45.9,45.99,45.86,45.94,404300.0,32.3573,32.4207,32.3291,32.3855,404300.0
2014-11-28 09:40:00,45.94,45.96,45.8,45.83,228600.0,32.3855,32.3996,32.2868,32.3079,228600.0
2014-11-28 09:45:00,45.82,45.92,45.81,45.91,266400.0,32.3009,32.3714,32.2938,32.3643,266400.0
2014-11-28 09:50:00,45.9,45.93,45.86,45.89,217100.0,32.3573,32.3784,32.3291,32.3502,217100.0
2014-11-28 09:55:00,45.88,45.91,45.86,45.9,119700.0,32.3432,32.3643,32.3291,32.3573,119700.0
2014-11-28 10:00:00,45.89,46.03,45.89,46.02,386700.0,32.3502,32.4489,32.3502,32.4418,386700.0
2014-11-28 10:05:00,46.01,46.07,46.0,46.05,169400.0,32.4348,32.4771,32.4277,32.463,169400.0
2014-11-28 10:10:00,46.06,46.11,46.06,46.09,233600.0,32.47,32.5053,32.47,32.4912,233600.0
2014-11-28 10:15:00,46.09,46.16,46.07,46.07,106400.0,32.4912,32.5405,32.4771,32.4771,106400.0
2014-11-28 10:20:00,46.07,46.17,46.06,46.13,99700.0,32.4771,32.5476,32.47,32.5194,99700.0
2014-11-28 10:25:00,46.12,46.12,46.05,46.08,59400.0,32.5123,32.5123,32.463,32.4841,59400.0
2014-11-28 10:30:00,46.09,46.12,46.07,46.12,101200.0,32.4912,32.5123,32.4771,32.5123,101200.0
2014-11-28 10:35:00,46.12,46.13,46.08,46.09,109400.0,32.5123,32.5194,32.4841,32.4912,109400.0
2014-11-28 10:40:00,46.09,46.1,46.03,46.04,68100.0,32.4912,32.4982,32.4489,32.4559,68100.0
2014-11-28 10:45:00,46.04,46.12,46.03,46.11,221800.0,32.4559,32.5123,32.4489,32.5053,221800.0
2014-11-28 10:50:00,46.12,46.14,46.1,46.11,131800.0,32.5123,32.5264,32.4982,32.5053,131800.0
2014-11-28 10:55:00,46.11,46.14,46.09,46.12,261000.0,32.5053,32.5264,32.4912,32.5123,261000.0
2014-11-28 11:00:00,46.13,46.16,46.1,46.11,204500.0,32.5194,32.5405,32.4982,32.5053,204500.0
2014-11-28 11:05:00,46.11,46.13,46.09,46.12,60900.0,32.5053,32.5194,32.4912,32.5123,60900.0
2014-11-28 11:10:00,46.11,46.15,46.1,46.15,144600.0,32.5053,32.5335,32.4982,32.5335,144600.0
2014-11-28 11:15:00,46.15,46.2,46.13,46.2,161600.0,32.5335,32.5687,32.5194,32.5687,161600.0
2014-11-28 11:20:00,46.19,46.21,46.18,46.21,164800.0,32.5617,32.5758,32.5546,32.5758,164800.0
2014-11-28 11:25:00,46.21,46.21,46.17,46.18,140800.0,32.5758,32.5758,32.5476,32.5546,140800.0
2014-11-28 11:30:00,46.17,46.18,46.14,46.16,88000.0,32.5476,32.5546,32.5264,32.5405,88000.0
2014-11-28 11:35:00,46.16,46.17,46.12,46.12,93000.0,32.5405,32.5476,32.5123,32.5123,93000.0
2014-11-28 11:40:00,46.13,46.13,46.08,46.08,94200.0,32.5194,32.5194,32.4841,32.4841,94200.0
2014-11-28 11:45:00,46.08,46.09,46.06,46.08,46700.0,32.4841,32.4912,32.47,32.4841,46700.0
2014-11-28 11:50:00,46.08,46.09,46.06,46.08,120200.0,32.4841,32.4912,32.47,32.4841,120200.0
2014-11-28 11:55:00,46.09,46.09,46.06,46.07,65700.0,32.4912,32.4912,32.47,32.4771,65700.0
2014-11-28 12:00:00,46.07,46.07,46.0,46.01,73900.0,32.4771,32.4771,32.4277,32.4348,73900.0
2014-11-28 12:05:00,46.01,46.03,46.0,46.02,58400.0,32.4348,32.4489,32.4277,32.4418,58400.0
2014-11-28 12:10:00,46.02,46.05,46.01,46.05,55600.0,32.4418,32.463,32.4348,32.463,55600.0
2014-11-28 12:15:00,46.05,46.05,45.98,45.98,76600.0,32.463,32.463,32.4137,32.4137,76600.0
2014-11-28 12:20:00,45.98,46.01,45.98,45.99,77400.0,32.4137,32.4348,32.4137,32.4207,77400.0
2014-11-28 12:25:00,46.0,46.02,45.97,46.02,188300.0,32.4277,32.4418,32.4066,32.4418,188300.0
2014-11-28 12:30:00,46.03,46.04,46.01,46.03,117100.0,32.4489,32.4559,32.4348,32.4489,117100.0
2014-11-28 12:35:00,46.03,46.04,45.96,45.96,78100.0,32.4489,32.4559,32.3996,32.3996,78100.0
2014-11-28 12:40:00,45.97,45.99,45.93,45.99,70400.0,32.4066,32.4207,32.3784,32.4207,70400.0
2014-11-28 12:45:00,45.99,46.0,45.95,45.97,122300.0,32.4207,32.4277,32.3925,32.4066,122300.0
2014-11-28 12:50:00,45.97,46.0,45.95,45.99,171800.0,32.4066,32.4277,32.3925,32.4207,171800.0
2014-11-28 12:55:00,45.99,46.03,45.97,46.02,318600.0,32.4207,32.4489,32.4066,32.4418,318600.0
2014-12-01 09:30:00,45.91,45.92,45.62,45.72,767200.0,32.3643,32.3714,32.1599,32.2304,767200.0
2014-12-01 09:35:00,45.72,45.87,45.71,45.85,571900.0,32.2304,32.3361,32.2233,32.322,571900.0
2014-12-01 09:40:00,45.86,45.87,45.75,45.75,172200.0,32.3291,32.3361,32.2515,32.2515,172200.0
2014-12-01 09:45:00,45.75,45.82,45.68,45.82,249000.0,32.2515,32.3009,32.2022,32.3009,249000.0
2014-12-01 09:50:00,45.82,45.95,45.77,45.92,662200.0,32.3009,32.3925,32.2656,32.3714,662200.0
2014-12-01 09:55:00,45.92,45.95,45.87,45.9,501100.0,32.3714,32.3925,32.3361,32.3573,501100.0
2014-12-01 10:00:00,45.9,46.0,45.87,45.99,301500.0,32.3573,32.4277,32.3361,32.4207,301500.0
2014-12-01 10:05:00,45.98,46.08,45.97,46.08,318500.0,32.4137,32.4841,32.4066,32.4841,318500.0
2014-12-01 10:10:00,46.08,46.19,46.04,46.18,638300.0,32.4841,32.5617,32.4559,32.5546,638300.0
2014-12-01 10:15:00,46.18,46.29,46.17,46.26,527900.0,32.5546,32.6322,32.5476,32.611,527900.0
2014-12-01 10:20:00,46.27,46.31,46.23,46.31,239700.0,32.6181,32.6463,32.5899,32.6463,239700.0
2014-12-01 10:25:00,46.3,46.33,46.28,46.28,249600.0,32.6392,32.6604,32.6251,32.6251,249600.0
2014-12-01 10:30:00,46.28,46.32,46.24,46.32,204000.0,32.6251,32.6533,32.5969,32.6533,204000.0
2014-12-01 10:35:00,46.31,46.31,46.22,46.23,205300.0,32.6463,32.6463,32.5828,32.5899,205300.0
2014-12-01 10:40:00,46.23,46.26,46.21,46.26,227200.0,32.5899,32.611,32.5758,32.611,227200.0
2014-12-01 10:45:00,46.25,46.27,46.23,46.25,206000.0,32.604,32.6181,32.5899,32.604,206000.0
2014-12-01 10:50:00,46.25,46.28,46.22,46.28,224500.0,32.604,32.6251,32.5828,32.6251,224500.0
2014-12-01 10:55:00,46.28,46.28,46.23,46.27,110300.0,32.6251,32.6251,32.5899,32.6181,110300.0
2014-12-01 11:00:00,46.28,46.32,46.26,46.28,247500.0,32.6251,32.6533,32.611,32.6251,247500.0
2014-12-01 11:05:00,46.29,46.32,46.27,46.28,200100.0,32.6322,32.6533,32.6181,32.6251,200100.0
2014-12-01 11:10:00,46.29,46.3,46.25,46.28,215100.0,32.6322,32.6392,32.604,32.6251,215100.0
2014-12-01 11:15:00,46.28,46.32,46.27,46.3,235900.0,32.6251,32.6533,32.6181,32.6392,235900.0
2014-12-01 11:20:00,46.31,46.38,46.3,46.37,207100.0,32.6463,32.6956,32.6392,32.6886,207100.0
2014-12-01 11:25:00,46.37,46.4,46.36,46.4,192200.0,32.6886,32.7097,32.6815,32.7097,192200.0
2014-12-01 11:30:00,46.39,46.45,46.39,46.41,266700.0,32.7027,32.745,32.7027,32.7168,266700.0
2014-12-01 11:35:00,46.41,46.41,46.36,46.38,158700.0,32.7168,32.7168,32.6815,32.6956,158700.0
2014-12-01 11:40:00,46.38,46.47,46.37,46.4,251400.0,32.6956,32.7591,32.6886,32.7097,251400.0
2014-12-01 11:45:00,46.4,46.43,46.38,46.41,140400.0,32.7097,32.7309,32.6956,32.7168,140400.0
2014-12-01 11:50:00,46.4,46.42,46.34,46.4,351200.0,32.7097,32.7238,32.6674,32.7097,351200.0
2014-12-01 11:55:00,46.39,46.4,46.33,46.36,178000.0,32.7027,32.7097,32.6604,32.6815,178000.0
2014-12-01 12:00:00,46.35,46.36,46.31,46.34,250300.0,32.6745,32.6815,32.6463,32.6674,250300.0
2014-12-01 12:05:00,46.34,46.34,46.28,46.32,105400.0,32.6674,32.6674,32.6251,32.6533,105400.0
2014-12-01 12:10:00,46.31,46.35,46.31,46.35,137400.0,32.6463,32.6745,32.6463,32.6745,137400.0
2014-12-01 12:15:00,46.36,46.4,46.35,46.36,140800.0,32.6815,32.7097,32.6745,32.6815,140800.0
2014-12-01 12:20:00,46.36,46.37,46.33,46.33,174300.0,32.6815,32.6886,32.6604,32.6604,174300.0
2014-12-01 12:25:00,46.33,46.37,46.33,46.37,105600.0,32.6604,32.6886,32.6604,32.6886,105600.0
2014-12-01 12:30:00,46.37,46.41,46.36,46.38,160400.0,32.6886,32.7168,32.6815,32.6956,160400.0
2014-12-01 12:35:00,46.37,46.4,46.36,46.37,175100.0,32.6886,32.7097,32.6815,32.6886,175100.0
2014-12-01 12:40:00,46.36,46.38,46.35,46.35,133700.0,32.6815,32.6956,32.6745,32.6745,133700.0
2014-12-01 12:45:00,46.35,46.36,46.33,46.35,166300.0,32.6745,32.6815,32.6604,32.6745,166300.0
2014-12-01 12:50:00,46.35,46.36,46.33,46.34,138200.0,32.6745,32.6815,32.6604,32.6674,138200.0
2014-12-01 12:55:00,46.34,46.39,46.34,46.37,220700.0,32.6674,32.7027,32.6674,32.6886,220700.0
2014-12-01 13:00:00,46.36,46.39,46.33,46.37,239100.0,32.6815,32.7027,32.6604,32.6886,239100.0
2014-12-01 13:05:00,46.38,46.38,46.35,46.35,81000.0,32.6956,32.6956,32.6745,32.6745,81000.0
2014-12-01 13:10:00,46.35,46.38,46.32,46.37,194700.0,32.6745,32.6956,32.6533,32.6886,194700.0
2014-12-01 13:15:00,46.37,46.38,46.35,46.35,109100.0,32.6886,32.6956,32.6745,32.6745,109100.0
2014-12-01 13:20:00,46.35,46.35,46.33,46.35,114700.0,32.6745,32.6745,32.6604,32.6745,114700.0
2014-12-01 13:25:00,46.34,46.36,46.34,46.35,128300.0,32.6674,32.6815,32.6674,32.6745,128300.0
2014-12-01 13:30:00,46.36,46.37,46.34,46.36,194500.0,32.6815,32.6886,32.6674,32.6815,194500.0
2014-12-01 13:35:00,46.37,46.37,46.34,46.37,102800.0,32.6886,32.6886,32.6674,32.6886,102800.0
2014-12-01 13:40:00,46.36,46.38,46.35,46.36,90800.0,32.6815,32.6956,32.6745,32.6815,90800.0
2014-12-01 13:45:00,46.35,46.39,46.34,46.36,113700.0,32.6745,32.7027,32.6674,32.6815,113700.0
2014-12-01 13:50:00,46.36,46.37,46.31,46.31,140600.0,32.6815,32.6886,32.6463,32.6463,140600.0
2014-12-01 13:55:00,46.31,46.36,46.31,46.33,139800.0,32.6463,32.6815,32.6463,32.6604,139800.0
2014-12-01 14:00:00,46.34,46.36,46.33,46.34,145100.0,32.6674,32.6815,32.6604,32.6674,145100.0
2014-12-01 14:05:00,46.34,46.35,46.3,46.33,183500.0,32.6674,32.6745,32.6392,32.6604,183500.0
2014-12-01 14:10:00,46.33,46.33,46.29,46.32,179700.0,32.6604,32.6604,32.6322,32.6533,179700.0
2014-12-01 14:15:00,46.32,46.32,46.29,46.32,159200.0,32.6533,32.6533,32.6322,32.6533,159200.0
2014-12-01 14:20:00,46.31,46.33,46.3,46.3,189400.0,32.6463,32.6604,32.6392,32.6392,189400.0
2014-12-01 14:25:00,46.3,46.31,46.28,46.29,133300.0,32.6392,32.6463,32.6251,32.6322,133300.0
2014-12-01 14:30:00,46.29,46.3,46.27,46.29,132000.0,32.6322,32.6392,32.6181,32.6322,132000.0
2014-12-01 14:35:00,46.28,46.29,46.26,46.29,143800.0,32.6251,32.6322,32.611,32.6322,143800.0
2014-12-01 14:40:00,46.29,46.29,46.24,46.24,175200.0,32.6322,32.6322,32.5969,32.5969,175200.0
2014-12-01 14:45:00,46.25,46.25,46.19,46.21,284900.0,32.604,32.604,32.5617,32.5758,284900.0
2014-12-01 14:50:00,46.21,46.22,46.18,46.21,317100.0,32.5758,32.5828,32.5546,32.5758,317100.0
2014-12-01 14:55:00,46.21,46.22,46.18,46.19,226200.0,32.5758,32.5828,32.5546,32.5617,226200.0
2014-12-01 15:00:00,46.19,46.21,46.17,46.2,174600.0,32.5617,32.5758,32.5476,32.5687,174600.0
2014-12-01 15:05:00,46.19,46.22,46.18,46.22,141400.0,32.5617,32.5828,32.5546,32.5828,141400.0
2014-12-01 15:10:00,46.21,46.22,46.19,46.22,158800.0,32.5758,32.5828,32.5617,32.5828,158800.0
2014-12-01 15:15:00,46.22,46.27,46.21,46.25,284000.0,32.5828,32.6181,32.5758,32.604,284000.0
2014-12-01 15:20:00,46.26,46.26,46.22,46.23,118400.0,32.611,32.611,32.5828,32.5899,118400.0
2014-12-01 15:25:00,46.23,46.25,46.22,46.23,68900.0,32.5899,32.604,32.5828,32.5899,68900.0
2014-12-01 15:30:00,46.22,46.23,46.19,46.19,250800.0,32.5828,32.5899,32.5617,32.5617,250800.0
2014-12-01 15:35:00,46.19,46.2,46.14,46.15,196800.0,32.5617,32.5687,32.5264,32.5335,196800.0
2014-12-01 15:40:00,46.16,46.16,46.13,46.15,166100.0,32.5405,32.5405,32.5194,32.5335,166100.0
2014-12-01 15:45:00,46.15,46.15,46.11,46.12,285100.0,32.5335,32.5335,32.5053,32.5123,285100.0
2014-12-01 15:50:00,46.12,46.14,46.1,46.11,268300.0,32.5123,32.5264,32.4982,32.5053,268300.0
2014-12-01 15:55:00,46.1,46.15,46.08,46.09,552700.0,32.4982,32.5335,32.4841,32.4912,552700.0
2014-12-02 09:30:00,46.01,46.19,45.81,46.19,582300.0,32.4348,32.5617,32.2938,32.5617,582300.0
2014-12-02 09:35:00,46.19,46.24,46.07,46.23,630000.0,32.5617,32.5969,32.4771,32.5899,630000.0
2014-12-02 09:40:00,46.23,46.24,46.04,46.07,563100.0,32.5899,32.5969,32.4559,32.4771,563100.0
2014-12-02 09:45:00,46.07,46.1,45.96,45.97,413800.0,32.4771,32.4982,32.3996,32.4066,413800.0
2014-12-02 09:50:00,45.97,46.15,45.97,46.15,290700.0,32.4066,32.5335,32.4066,32.5335,290700.0
2014-12-02 09:55:00,46.16,46.2,46.12,46.16,262400.0,32.5405,32.5687,32.5123,32.5405,262400.0
2014-12-02 10:00:00,46.16,46.22,46.15,46.2,271800.0,32.5405,32.5828,32.5335,32.5687,271800.0
2014-12-02 10:05:00,46.19,46.2,46.14,46.16,235600.0,32.5617,32.5687,32.5264,32.5405,235600.0
2014-12-02 10:10:00,46.16,46.24,46.16,46.18,168000.0,32.5405,32.5969,32.5405,32.5546,168000.0
2014-12-02 10:15:00,46.18,46.25,46.14,46.23,172100.0,32.5546,32.604,32.5264,32.5899,172100.0
2014-12-02 10:20:00,46.23,46.27,46.22,46.24,274600.0,32.5899,32.6181,32.5828,32.5969,274600.0
2014-12-02 10:25:00,46.24,46.25,46.18,46.2,107600.0,32.5969,32.604,32.5546,32.5687,107600.0
2014-12-02 10:30:00,46.2,46.23,46.18,46.19,89500.0,32.5687,32.5899,32.5546,32.5617,89500.0
2014-12-02 10:35:00,46.19,46.21,46.15,46.2,195100.0,32.5617,32.5758,32.5335,32.5687,195100.0
2014-12-02 10:40:00,46.21,46.22,46.16,46.19,347100.0,32.5758,32.5828,32.5405,32.5617,347100.0
2014-12-02 10:45:00,46.18,46.22,46.17,46.19,234100.0,32.5546,32.5828,32.5476,32.5617,234100.0
2014-12-02 10:50:00,46.2,46.22,46.19,46.2,127000.0,32.5687,32.5828,32.5617,32.5687,127000.0
2014-12-02 10:55:00,46.2,46.26,46.19,46.26,141300.0,32.5687,32.611,32.5617,32.611,141300.0
2014-12-02 11:00:00,46.26,46.31,46.22,46.28,222900.0,32.611,32.6463,32.5828,32.6251,222900.0
2014-12-02 11:05:00,46.28,46.31,46.26,46.27,135500.0,32.6251,32.6463,32.611,32.6181,135500.0
2014-12-02 11:10:00,46.27,46.3,46.25,46.3,187900.0,32.6181,32.6392,32.604,32.6392,187900.0
2014-12-02 11:15:00,46.3,46.34,46.29,46.31,91100.0,32.6392,32.6674,32.6322,32.6463,91100.0
2014-12-02 11:20:00,46.31,46.35,46.3,46.31,72900.0,32.6463,32.6745,32.6392,32.6463,72900.0
2014-12-02 11:25:00,46.31,46.33,46.29,46.3,44300.0,32.6463,32.6604,32.6322,32.6392,44300.0
2014-12-02 11:30:00,46.3,46.32,46.28,46.3,103400.0,32.6392,32.6533,32.6251,32.6392,103400.0
2014-12-02 11:35:00,46.3,46.3,46.23,46.23,292500.0,32.6392,32.6392,32.5899,32.5899,292500.0
2014-12-02 11:40:00,46.23,46.27,46.2,46.2,161600.0,32.5899,32.6181,32.5687,32.5687,161600.0
2014-12-02 11:45:00,46.21,46.21,46.15,46.17,121900.0,32.5758,32.5758,32.5335,32.5476,121900.0
2014-12-02 11:50:00,46.17,46.18,46.13,46.14,74700.0,32.5476,32.5546,32.5194,32.5264,74700.0
2014-12-02 11:55:00,46.14,46.17,46.12,46.16,97100.0,32.5264,32.5476,32.5123,32.5405,97100.0
2014-12-02 12:00:00,46.16,46.2,46.15,46.18,102800.0,32.5405,32.5687,32.5335,32.5546,102800.0
2014-12-02 12:05:00,46.18,46.21,46.17,46.2,72900.0,32.5546,32.5758,32.5476,32.5687,72900.0
2014-12-02 12:10:00,46.21,46.28,46.19,46.27,94400.0,32.5758,32.6251,32.5617,32.6181,94400.0
2014-12-02 12:15:00,46.28,46.28,46.24,46.25,107500.0,32.6251,32.6251,32.5969,32.604,107500.0
2014-12-02 12:20:00,46.25,46.31,46.24,46.28,93000.0,32.604,32.6463,32.5969,32.6251,93000.0
2014-12-02 12:25:00,46.28,46.32,46.25,46.3,102300.0,32.6251,32.6533,32.604,32.6392,102300.0
2014-12-02 12:30:00,46.3,46.32,46.27,46.29,147100.0,32.6392,32.6533,32.6181,32.6322,147100.0
2014-12-02 12:35:00,46.28,46.3,46.27,46.28,119600.0,32.6251,32.6392,32.6181,32.6251,119600.0
2014-12-02 12:40:00,46.29,46.29,46.25,46.26,44000.0,32.6322,32.6322,32.604,32.611,44000.0
2014-12-02 12:45:00,46.25,46.27,46.24,46.24,142100.0,32.604,32.6181,32.5969,32.5969,142100.0
2014-12-02 12:50:00,46.24,46.27,46.23,46.24,141000.0,32.5969,32.6181,32.5899,32.5969,141000.0
2014-12-02 12:55:00,46.23,46.25,46.22,46.25,99100.0,32.5899,32.604,32.5828,32.604,99100.0
2014-12-02 13:00:00,46.25,46.28,46.25,46.27,81500.0,32.604,32.6251,32.604,32.6181,81500.0
2014-12-02 13:05:00,46.27,46.31,46.27,46.28,76200.0,32.6181,32.6463,32.6181,32.6251,76200.0
2014-12-02 13:10:00,46.28,46.32,46.27,46.29,52300.0,32.6251,32.6533,32.6181,32.6322,52300.0
2014-12-02 13:15:00,46.29,46.34,46.29,46.32,80000.0,32.6322,32.6674,32.6322,32.6533,80000.0
2014-12-02 13:20:00,46.32,46.35,46.3,46.34,126700.0,32.6533,32.6745,32.6392,32.6674,126700.0
2014-12-02 13:25:00,46.34,46.42,46.34,46.41,124100.0,32.6674,32.7238,32.6674,32.7168,124100.0
2014-12-02 13:30:00,46.41,46.44,46.4,46.43,145200.0,32.7168,32.7379,32.7097,32.7309,145200.0
2014-12-02 13:35:00,46.43,46.43,46.37,46.37,78400.0,32.7309,32.7309,32.6886,32.6886,78400.0
2014-12-02 13:40:00,46.37,46.41,46.37,46.39,64100.0,32.6886,32.7168,32.6886,32.7027,64100.0
2014-12-02 13:45:00,46.39,46.42,46.37,46.41,68500.0,32.7027,32.7238,32.6886,32.7168,68500.0
2014-12-02 13:50:00,46.41,46.45,46.4,46.43,63700.0,32.7168,32.745,32.7097,32.7309,63700.0
2014-12-02 13:55:00,46.43,46.46,46.42,46.44,50800.0,32.7309,32.752,32.7238,32.7379,50800.0
2014-12-02 14:00:00,46.44,46.48,46.42,46.47,84900.0,32.7379,32.7661,32.7238,32.7591,84900.0
2014-12-02 14:05:00,46.47,46.48,46.42,46.43,84200.0,32.7591,32.7661,32.7238,32.7309,84200.0
2014-12-02 14:10:00,46.43,46.44,46.4,46.43,53900.0,32.7309,32.7379,32.7097,32.7309,53900.0
2014-12-02 14:15:00,46.43,46.45,46.42,46.45,63800.0,32.7309,32.745,32.7238,32.745,63800.0
2014-12-02 14:20:00,46.45,46.48,46.44,46.45,144700.0,32.745,32.7661,32.7379,32.745,144700.0
2014-12-02 14:25:00,46.45,46.47,46.45,46.45,77300.0,32.745,32.7591,32.745,32.745,77300.0
2014-12-02 14:30:00,46.45,46.46,46.4,46.41,98400.0,32.745,32.752,32.7097,32.7168,98400.0
2014-12-02 14:35:00,46.42,46.45,46.41,46.44,118900.0,32.7238,32.745,32.7168,32.7379,118900.0
2014-12-02 14:40:00,46.44,46.46,46.43,46.43,125600.0,32.7379,32.752,32.7309,32.7309,125600.0
2014-12-02 14:45:00,46.44,46.48,46.44,46.48,81000.0,32.7379,32.7661,32.7379,32.7661,81000.0
2014-12-02 14:50:00,46.48,46.54,46.48,46.52,177600.0,32.7661,32.8084,32.7661,32.7943,177600.0
2014-12-02 14:55:00,46.52,46.52,46.48,46.5,194900.0,32.7943,32.7943,32.7661,32.7802,194900.0
2014-12-02 15:00:00,46.49,46.5,46.45,46.46,171600.0,32.7732,32.7802,32.745,32.752,171600.0
2014-12-02 15:05:00,46.46,46.46,46.42,46.46,87900.0,32.752,32.752,32.7238,32.752,87900.0
2014-12-02 15:10:00,46.45,46.46,46.42,46.42,46500.0,32.745,32.752,32.7238,32.7238,46500.0
2014-12-02 15:15:00,46.42,46.45,46.42,46.44,61900.0,32.7238,32.745,32.7238,32.7379,61900.0
2014-12-02 15:20:00,46.44,46.44,46.4,46.43,68600.0,32.7379,32.7379,32.7097,32.7309,68600.0
2014-12-02 15:25:00,46.43,46.45,46.42,46.42,94700.0,32.7309,32.745,32.7238,32.7238,94700.0
2014-12-02 15:30:00,46.43,46.44,46.39,46.4,201500.0,32.7309,32.7379,32.7027,32.7097,201500.0
2014-12-02 15:35:00,46.39,46.4,46.36,46.38,212600.0,32.7027,32.7097,32.6815,32.6956,212600.0
2014-12-02 15:40:00,46.38,46.41,46.37,46.39,148900.0,32.6956,32.7168,32.6886,32.7027,148900.0
2014-12-02 15:45:00,46.4,46.42,46.39,46.4,127300.0,32.7097,32.7238,32.7027,32.7097,127300.0
2014-12-02 15:50:00,46.4,46.4,46.38,46.4,283700.0,32.7097,32.7097,32.6956,32.7097,283700.0
2014-12-02 15:55:00,46.4,46.41,46.38,46.4,622000.0,32.7097,32.7168,32.6956,32.7097,622000.0
2014-12-03 09:30:00,46.43,46.45,46.32,46.34,199100.0,32.7309,32.745,32.6533,32.6674,199100.0
2014-12-03 09:35:00,46.34,46.4,46.25,46.31,352500.0,32.6674,32.7097,32.604,32.6463,352500.0
2014-12-03 09:40:00,46.31,46.35,46.26,46.27,127300.0,32.6463,32.6745,32.611,32.6181,127300.0
2014-12-03 09:45:00,46.28,46.29,46.22,46.25,193300.0,32.6251,32.6322,32.5828,32.604,193300.0
2014-12-03 09:50:00,46.25,46.26,46.18,46.22,249300.0,32.604,32.611,32.5546,32.5828,249300.0
2014-12-03 09:55:00,46.23,46.29,46.18,46.21,196600.0,32.5899,32.6322,32.5546,32.5758,196600.0
2014-12-03 10:00:00,46.22,46.25,46.19,46.22,137900.0,32.5828,32.604,32.5617,32.5828,137900.0
2014-12-03 10:05:00,46.22,46.3,46.21,46.26,185100.0,32.5828,32.6392,32.5758,32.611,185100.0
2014-12-03 10:10:00,46.26,46.3,46.23,46.24,160000.0,32.611,32.6392,32.5899,32.5969,160000.0
2014-12-03 10:15:00,46.24,46.28,46.2,46.23,152500.0,32.5969,32.6251,32.5687,32.5899,152500.0
2014-12-03 10:20:00,46.23,46.27,46.21,46.22,116300.0,32.5899,32.6181,32.5758,32.5828,116300.0
2014-12-03 10:25:00,46.22,46.24,46.19,46.22,139400.0,32.5828,32.5969,32.5617,32.5828,139400.0
2014-12-03 10:30:00,46.22,46.24,46.19,46.21,66100.0,32.5828,32.5969,32.5617,32.5758,66100.0
2014-12-03 10:35:00,46.21,46.31,46.21,46.29,85700.0,32.5758,32.6463,32.5758,32.6322,85700.0
2014-12-03 10:40:00,46.29,46.31,46.27,46.31,65200.0,32.6322,32.6463,32.6181,32.6463,65200.0
2014-12-03 10:45:00,46.31,46.36,46.31,46.31,92700.0,32.6463,32.6815,32.6463,32.6463,92700.0
2014-12-03 10:50:00,46.3,46.34,46.3,46.33,42200.0,32.6392,32.6674,32.6392,32.6604,42200.0
2014-12-03 10:55:00,46.33,46.35,46.31,46.34,75800.0,32.6604,32.6745,32.6463,32.6674,75800.0
2014-12-03 11:00:00,46.33,46.33,46.23,46.24,101300.0,32.6604,32.6604,32.5899,32.5969,101300.0
2014-12-03 11:05:00,46.23,46.24,46.14,46.17,228000.0,32.5899,32.5969,32.5264,32.5476,228000.0
2014-12-03 11:10:00,46.16,46.18,46.1,46.13,172400.0,32.5405,32.5546,32.4982,32.5194,172400.0
2014-12-03 11:15:00,46.13,46.18,46.11,46.18,121300.0,32.5194,32.5546,32.5053,32.5546,121300.0
2014-12-03 11:20:00,46.18,46.22,46.16,46.16,94900.0,32.5546,32.5828,32.5405,32.5405,94900.0
2014-12-03 11:25:00,46.16,46.18,46.11,46.13,58100.0,32.5405,32.5546,32.5053,32.5194,58100.0
2014-12-03 11:30:00,46.13,46.14,46.09,46.12,167300.0,32.5194,32.5264,32.4912,32.5123,167300.0
2014-12-03 11:35:00,46.12,46.13,46.08,46.09,40900.0,32.5123,32.5194,32.4841,32.4912,40900.0
2014-12-03 11:40:00,46.09,46.12,46.08,46.1,93100.0,32.4912,32.5123,32.4841,32.4982,93100.0
2014-12-03 11:45:00,46.1,46.12,46.08,46.09,59700.0,32.4982,32.5123,32.4841,32.4912,59700.0
2014-12-03 11:50:00,46.09,46.1,46.0,46.04,104200.0,32.4912,32.4982,32.4277,32.4559,104200.0
2014-12-03 11:55:00,46.04,46.09,46.04,46.06,42900.0,32.4559,32.4912,32.4559,32.47,42900.0
2014-12-03 12:00:00,46.06,46.07,46.01,46.03,75100.0,32.47,32.4771,32.4348,32.4489,75100.0
2014-12-03 12:05:00,46.04,46.04,46.0,46.02,41500.0,32.4559,32.4559,32.4277,32.4418,41500.0
2014-12-03 12:10:00,46.03,46.09,46.02,46.09,29900.0,32.4489,32.4912,32.4418,32.4912,29900.0
2014-12-03 12:15:00,46.09,46.13,46.08,46.11,291900.0,32.4912,32.5194,32.4841,32.5053,291900.0
2014-12-03 12:20:00,46.11,46.13,46.09,46.13,45900.0,32.5053,32.5194,32.4912,32.5194,45900.0
2014-12-03 12:25:00,46.13,46.24,46.12,46.23,103200.0,32.5194,32.5969,32.5123,32.5899,103200.0
2014-12-03 12:30:00,46.23,46.27,46.22,46.25,153500.0,32.5899,32.6181,32.5828,32.604,153500.0
2014-12-03 12:35:00,46.24,46.27,46.2,46.21,47900.0,32.5969,32.6181,32.5687,32.5758,47900.0
2014-12-03 12:40:00,46.2,46.22,46.17,46.22,177100.0,32.5687,32.5828,32.5476,32.5828,177100.0
2014-12-03 12:45:00,46.22,46.24,46.17,46.18,95300.0,32.5828,32.5969,32.5476,32.5546,95300.0
2014-12-03 12:50:00,46.18,46.24,46.18,46.24,47400.0,32.5546,32.5969,32.5546,32.5969,47400.0
2014-12-03 12:55:00,46.23,46.26,46.22,46.22,43700.0,32.5899,32.611,32.5828,32.5828,43700.0
2014-12-03 13:00:00,46.22,46.23,46.18,46.19,43200.0,32.5828,32.5899,32.5546,32.5617,43200.0
2014-12-03 13:05:00,46.2,46.24,46.19,46.23,51100.0,32.5687,32.5969,32.5617,32.5899,51100.0
2014-12-03 13:10:00,46.23,46.23,46.19,46.21,29900.0,32.5899,32.5899,32.5617,32.5758,29900.0
2014-12-03 13:15:00,46.22,46.23,46.19,46.23,52000.0,32.5828,32.5899,32.5617,32.5899,52000.0
2014-12-03 13:20:00,46.23,46.23,46.21,46.23,18600.0,32.5899,32.5899,32.5758,32.5899,18600.0
2014-12-03 13:25:00,46.23,46.25,46.22,46.23,47000.0,32.5899,32.604,32.5828,32.5899,47000.0
2014-12-03 13:30:00,46.24,46.24,46.21,46.23,26700.0,32.5969,32.5969,32.5758,32.5899,26700.0
2014-12-03 13:35:00,46.24,46.25,46.22,46.24,32800.0,32.5969,32.604,32.5828,32.5969,32800.0
2014-12-03 13:40:00,46.25,46.25,46.22,46.22,48500.0,32.604,32.604,32.5828,32.5828,48500.0
2014-12-03 13:45:00,46.23,46.25,46.22,46.22,20300.0,32.5899,32.604,32.5828,32.5828,20300.0
2014-12-03 13:50:00,46.22,46.26,46.22,46.24,49900.0,32.5828,32.611,32.5828,32.5969,49900.0
2014-12-03 13:55:00,46.24,46.26,46.23,46.23,28600.0,32.5969,32.611,32.5899,32.5899,28600.0
2014-12-03 14:00:00,46.22,46.23,46.18,46.21,35100.0,32.5828,32.5899,32.5546,32.5758,35100.0
2014-12-03 14:05:00,46.21,46.21,46.16,46.18,71600.0,32.5758,32.5758,32.5405,32.5546,71600.0
2014-12-03 14:10:00,46.18,46.23,46.15,46.21,212500.0,32.5546,32.5899,32.5335,32.5758,212500.0
2014-12-03 14:15:00,46.21,46.22,46.19,46.22,65000.0,32.5758,32.5828,32.5617,32.5828,65000.0
2014-12-03 14:20:00,46.22,46.23,46.2,46.23,44900.0,32.5828,32.5899,32.5687,32.5899,44900.0
2014-12-03 14:25:00,46.23,46.24,46.19,46.2,55100.0,32.5899,32.5969,32.5617,32.5687,55100.0
2014-12-03 14:30:00,46.19,46.21,46.17,46.19,39000.0,32.5617,32.5758,32.5476,32.5617,39000.0
2014-12-03 14:35:00,46.19,46.2,46.17,46.18,28600.0,32.5617,32.5687,32.5476,32.5546,28600.0
2014-12-03 14:40:00,46.18,46.19,46.15,46.16,67100.0,32.5546,32.5617,32.5335,32.5405,67100.0
2014-12-03 14:45:00,46.18,46.2,46.17,46.17,27200.0,32.5546,32.5687,32.5476,32.5476,27200.0
2014-12-03 14:50:00,46.17,46.18,46.14,46.15,40700.0,32.5476,32.5546,32.5264,32.5335,40700.0
2014-12-03 14:55:00,46.15,46.18,46.14,46.15,33900.0,32.5335,32.5546,32.5264,32.5335,33900.0
2014-12-03 15:00:00,46.16,46.17,46.13,46.16,167100.0,32.5405,32.5476,32.5194,32.5405,167100.0
2014-12-03 15:05:00,46.15,46.16,46.12,46.13,22300.0,32.5335,32.5405,32.5123,32.5194,22300.0
2014-12-03 15:10:00,46.13,46.19,46.13,46.18,168700.0,32.5194,32.5617,32.5194,32.5546,168700.0
2014-12-03 15:15:00,46.17,46.24,46.17,46.23,190300.0,32.5476,32.5969,32.5476,32.5899,190300.0
2014-12-03 15:20:00,46.24,46.25,46.2,46.21,105700.0,32.5969,32.604,32.5687,32.5758,105700.0
2014-12-03 15:25:00,46.21,46.25,46.2,46.25,47400.0,32.5758,32.604,32.5687,32.604,47400.0
2014-12-03 15:30:00,46.25,46.27,46.22,46.25,79900.0,32.604,32.6181,32.5828,32.604,79900.0
2014-12-03 15:35:00,46.25,46.27,46.22,46.26,83800.0,32.604,32.6181,32.5828,32.611,83800.0
2014-12-03 15:40:00,46.26,46.28,46.21,46.28,218900.0,32.611,32.6251,32.5758,32.6251,218900.0
2014-12-03 15:45:00,46.28,46.29,46.24,46.25,155300.0,32.6251,32.6322,32.5969,32.604,155300.0
2014-12-03 15:50:00,46.25,46.27,46.25,46.27,91700.0,32.604,32.6181,32.604,32.6181,91700.0
2014-12-03 15:55:00,46.27,46.3,46.26,46.27,238100.0,32.6181,32.6392,32.611,32.6181,238100.0
2014-12-04 09:30:00,46.25,46.45,46.18,46.45,264700.0,32.604,32.745,32.5546,32.745,264700.0
2014-12-04 09:35:00,46.43,46.47,46.36,46.41,265900.0,32.7309,32.7591,32.6815,32.7168,265900.0
2014-12-04 09:40:00,46.41,46.43,46.34,46.34,332500.0,32.7168,32.7309,32.6674,32.6674,332500.0
2014-12-04 09:45:00,46.35,46.37,46.29,46.32,236500.0,32.6745,32.6886,32.6322,32.6533,236500.0
2014-12-04 09:50:00,46.31,46.31,46.26,46.28,171200.0,32.6463,32.6463,32.611,32.6251,171200.0
2014-12-04 09:55:00,46.28,46.29,46.21,46.21,58200.0,32.6251,32.6322,32.5758,32.5758,58200.0
2014-12-04 10:00:00,46.22,46.24,46.19,46.19,248900.0,32.5828,32.5969,32.5617,32.5617,248900.0
2014-12-04 10:05:00,46.2,46.24,46.14,46.24,155700.0,32.5687,32.5969,32.5264,32.5969,155700.0
2014-12-04 10:10:00,46.23,46.25,46.18,46.21,73200.0,32.5899,32.604,32.5546,32.5758,73200.0
2014-12-04 10:15:00,46.21,46.23,46.18,46.19,57200.0,32.5758,32.5899,32.5546,32.5617,57200.0
2014-12-04 10:20:00,46.19,46.23,46.19,46.21,88100.0,32.5617,32.5899,32.5617,32.5758,88100.0
2014-12-04 10:25:00,46.2,46.23,46.16,46.16,73300.0,32.5687,32.5899,32.5405,32.5405,73300.0
2014-12-04 10:30:00,46.16,46.16,46.12,46.13,65100.0,32.5405,32.5405,32.5123,32.5194,65100.0
2014-12-04 10:35:00,46.12,46.12,46.04,46.05,88800.0,32.5123,32.5123,32.4559,32.463,88800.0
2014-12-04 10:40:00,46.05,46.1,46.05,46.08,103000.0,32.463,32.4982,32.463,32.4841,103000.0
2014-12-04 10:45:00,46.07,46.08,46.02,46.02,62600.0,32.4771,32.4841,32.4418,32.4418,62600.0
2014-12-04 10:50:00,46.03,46.07,46.02,46.04,113300.0,32.4489,32.4771,32.4418,32.4559,113300.0
2014-12-04 10:55:00,46.04,46.1,46.02,46.1,50800.0,32.4559,32.4982,32.4418,32.4982,50800.0
2014-12-04 11:00:00,46.09,46.18,46.07,46.17,210700.0,32.4912,32.5546,32.4771,32.5476,210700.0
2014-12-04 11:05:00,46.17,46.18,46.13,46.14,78000.0,32.5476,32.5546,32.5194,32.5264,78000.0
2014-12-04 11:10:00,46.14,46.14,46.11,46.11,94400.0,32.5264,32.5264,32.5053,32.5053,94400.0
2014-12-04 11:15:00,46.12,46.14,46.09,46.12,72600.0,32.5123,32.5264,32.4912,32.5123,72600.0
2014-12-04 11:20:00,46.12,46.14,46.11,46.12,39700.0,32.5123,32.5264,32.5053,32.5123,39700.0
2014-12-04 11:25:00,46.11,46.14,46.09,46.12,63200.0,32.5053,32.5264,32.4912,32.5123,63200.0
2014-12-04 11:30:00,46.12,46.14,46.08,46.09,60000.0,32.5123,32.5264,32.4841,32.4912,60000.0
2014-12-04 11:35:00,46.09,46.15,46.09,46.14,104900.0,32.4912,32.5335,32.4912,32.5264,104900.0
2014-12-04 11:40:00,46.13,46.17,46.12,46.16,54700.0,32.5194,32.5476,32.5123,32.5405,54700.0
2014-12-04 11:45:00,46.15,46.17,46.13,46.14,35400.0,32.5335,32.5476,32.5194,32.5264,35400.0
2014-12-04 11:50:00,46.13,46.14,46.1,46.11,30500.0,32.5194,32.5264,32.4982,32.5053,30500.0
2014-12-04 11:55:00,46.11,46.14,46.1,46.12,36500.0,32.5053,32.5264,32.4982,32.5123,36500.0
2014-12-04 12:00:00,46.13,46.2,46.13,46.16,110900.0,32.5194,32.5687,32.5194,32.5405,110900.0
2014-12-04 12:05:00,46.16,46.21,46.13,46.21,195800.0,32.5405,32.5758,32.5194,32.5758,195800.0
2014-12-04 12:10:00,46.21,46.23,46.2,46.21,29600.0,32.5758,32.5899,32.5687,32.5758,29600.0
2014-12-04 12:15:00,46.22,46.24,46.21,46.22,80400.0,32.5828,32.5969,32.5758,32.5828,80400.0
2014-12-04 12:20:00,46.22,46.23,46.2,46.23,17400.0,32.5828,32.5899,32.5687,32.5899,17400.0
2014-12-04 12:25:00,46.22,46.24,46.21,46.22,26400.0,32.5828,32.5969,32.5758,32.5828,26400.0
2014-12-04 12:30:00,46.22,46.37,46.2,46.31,275000.0,32.5828,32.6886,32.5687,32.6463,275000.0
2014-12-04 12:35:00,46.3,46.31,46.28,46.28,98800.0,32.6392,32.6463,32.6251,32.6251,98800.0
2014-12-04 12:40:00,46.28,46.29,46.25,46.25,19400.0,32.6251,32.6322,32.604,32.604,19400.0
2014-12-04 12:45:00,46.25,46.27,46.23,46.23,25200.0,32.604,32.6181,32.5899,32.5899,25200.0
2014-12-04 12:50:00,46.23,46.23,46.19,46.2,46100.0,32.5899,32.5899,32.5617,32.5687,46100.0
2014-12-04 12:55:00,46.2,46.21,46.18,46.2,18600.0,32.5687,32.5758,32.5546,32.5687,18600.0
2014-12-04 13:00:00,46.2,46.23,46.2,46.22,20700.0,32.5687,32.5899,32.5687,32.5828,20700.0
2014-12-04 13:05:00,46.22,46.24,46.18,46.19,69700.0,32.5828,32.5969,32.5546,32.5617,69700.0
2014-12-04 13:10:00,46.19,46.22,46.17,46.21,66500.0,32.5617,32.5828,32.5476,32.5758,66500.0
2014-12-04 13:15:00,46.21,46.22,46.18,46.22,96000.0,32.5758,32.5828,32.5546,32.5828,96000.0
2014-12-04 13:20:00,46.21,46.22,46.19,46.2,45300.0,32.5758,32.5828,32.5617,32.5687,45300.0
2014-12-04 13:25:00,46.2,46.21,46.19,46.2,35900.0,32.5687,32.5758,32.5617,32.5687,35900.0
2014-12-04 13:30:00,46.21,46.21,46.19,46.2,25500.0,32.5758,32.5758,32.5617,32.5687,25500.0
2014-12-04 13:35:00,46.19,46.2,46.18,46.2,43600.0,32.5617,32.5687,32.5546,32.5687,43600.0
2014-12-04 13:40:00,46.21,46.24,46.21,46.23,33800.0,32.5758,32.5969,32.5758,32.5899,33800.0
2014-12-04 13:45:00,46.23,46.25,46.22,46.22,17800.0,32.5899,32.604,32.5828,32.5828,17800.0
2014-12-04 13:50:00,46.22,46.24,46.21,46.23,41800.0,32.5828,32.5969,32.5758,32.5899,41800.0
2014-12-04 13:55:00,46.22,46.24,46.21,46.22,26100.0,32.5828,32.5969,32.5758,32.5828,26100.0
2014-12-04 14:00:00,46.22,46.26,46.2,46.23,38900.0,32.5828,32.611,32.5687,32.5899,38900.0
2014-12-04 14:05:00,46.23,46.28,46.23,46.28,42700.0,32.5899,32.6251,32.5899,32.6251,42700.0
2014-12-04 14:10:00,46.27,46.27,46.23,46.25,21700.0,32.6181,32.6181,32.5899,32.604,21700.0
2014-12-04 14:15:00,46.25,46.26,46.23,46.26,24500.0,32.604,32.611,32.5899,32.611,24500.0
2014-12-04 14:20:00,46.26,46.26,46.23,46.24,17600.0,32.611,32.611,32.5899,32.5969,17600.0
2014-12-04 14:25:00,46.23,46.25,46.23,46.23,66600.0,32.5899,32.604,32.5899,32.5899,66600.0
2014-12-04 14:30:00,46.23,46.25,46.2,46.21,36800.0,32.5899,32.604,32.5687,32.5758,36800.0
2014-12-04 14:35:00,46.2,46.22,46.19,46.21,48900.0,32.5687,32.5828,32.5617,32.5758,48900.0
2014-12-04 14:40:00,46.21,46.22,46.19,46.19,23300.0,32.5758,32.5828,32.5617,32.5617,23300.0
2014-12-04 14:45:00,46.19,46.22,46.19,46.2,30400.0,32.5617,32.5828,32.5617,32.5687,30400.0
2014-12-04 14:50:00,46.19,46.21,46.17,46.2,15900.0,32.5617,32.5758,32.5476,32.5687,15900.0
2014-12-04 14:55:00,46.19,46.21,46.18,46.19,26700.0,32.5617,32.5758,32.5546,32.5617,26700.0
2014-12-04 15:00:00,46.2,46.21,46.19,46.2,58500.0,32.5687,32.5758,32.5617,32.5687,58500.0
2014-12-04 15:05:00,46.2,46.22,46.19,46.21,57300.0,32.5687,32.5828,32.5617,32.5758,57300.0
2014-12-04 15:10:00,46.21,46.23,46.2,46.22,70100.0,32.5758,32.5899,32.5687,32.5828,70100.0
2014-12-04 15:15:00,46.21,46.22,46.19,46.2,118200.0,32.5758,32.5828,32.5617,32.5687,118200.0
2014-12-04 15:20:00,46.2,46.21,46.17,46.17,217100.0,32.5687,32.5758,32.5476,32.5476,217100.0
2014-12-04 15:25:00,46.17,46.19,46.14,46.17,106900.0,32.5476,32.5617,32.5264,32.5476,106900.0
2014-12-04 15:30:00,46.16,46.19,46.14,46.19,122800.0,32.5405,32.5617,32.5264,32.5617,122800.0
2014-12-04 15:35:00,46.19,46.19,46.16,46.17,90000.0,32.5617,32.5617,32.5405,32.5476,90000.0
2014-12-04 15:40:00,46.18,46.22,46.17,46.19,175100.0,32.5546,32.5828,32.5476,32.5617,175100.0
2014-12-04 15:45:00,46.2,46.22,46.18,46.2,286900.0,32.5687,32.5828,32.5546,32.5687,286900.0
2014-12-04 15:50:00,46.2,46.21,46.19,46.2,154200.0,32.5687,32.5758,32.5617,32.5687,154200.0
2014-12-04 15:55:00,46.2,46.23,46.19,46.22,462900.0,32.5687,32.5899,32.5617,32.5828,462900.0
2014-12-05 09:30:00,45.76,46.07,45.68,45.83,1311500.0,32.2586,32.4771,32.2022,32.3079,1311500.0
2014-12-05 09:35:00,45.83,45.98,45.83,45.96,823300.0,32.3079,32.4137,32.3079,32.3996,823300.0
2014-12-05 09:40:00,45.96,45.96,45.79,45.85,851900.0,32.3996,32.3996,32.2797,32.322,851900.0
2014-12-05 09:45:00,45.85,45.88,45.74,45.85,446500.0,32.322,32.3432,32.2445,32.322,446500.0
2014-12-05 09:50:00,45.84,45.91,45.83,45.85,414000.0,32.315,32.3643,32.3079,32.322,414000.0
2014-12-05 09:55:00,45.85,45.86,45.82,45.85,332400.0,32.322,32.3291,32.3009,32.322,332400.0
2014-12-05 10:00:00,45.85,45.89,45.77,45.79,188400.0,32.322,32.3502,32.2656,32.2797,188400.0
2014-12-05 10:05:00,45.77,45.81,45.71,45.75,287700.0,32.2656,32.2938,32.2233,32.2515,287700.0
2014-12-05 10:10:00,45.75,45.84,45.75,45.82,325300.0,32.2515,32.315,32.2515,32.3009,325300.0
2014-12-05 10:15:00,45.81,45.88,45.8,45.88,180000.0,32.2938,32.3432,32.2868,32.3432,180000.0
2014-12-05 10:20:00,45.89,45.9,45.79,45.79,108400.0,32.3502,32.3573,32.2797,32.2797,108400.0
2014-12-05 10:25:00,45.79,45.83,45.77,45.78,144900.0,32.2797,32.3079,32.2656,32.2727,144900.0
2014-12-05 10:30:00,45.78,45.8,45.74,45.74,63400.0,32.2727,32.2868,32.2445,32.2445,63400.0
2014-12-05 10:35:00,45.73,45.76,45.68,45.68,268400.0,32.2374,32.2586,32.2022,32.2022,268400.0
2014-12-05 10:40:00,45.69,45.72,45.68,45.71,101700.0,32.2092,32.2304,32.2022,32.2233,101700.0
2014-12-05 10:45:00,45.71,45.71,45.65,45.66,95300.0,32.2233,32.2233,32.181,32.1881,95300.0
2014-12-05 10:50:00,45.65,45.66,45.64,45.65,187600.0,32.181,32.1881,32.174,32.181,187600.0
2014-12-05 10:55:00,45.65,45.68,45.64,45.66,80200.0,32.181,32.2022,32.174,32.1881,80200.0
2014-12-05 11:00:00,45.66,45.71,45.66,45.7,132400.0,32.1881,32.2233,32.1881,32.2163,132400.0
2014-12-05 11:05:00,45.7,45.74,45.69,45.7,128400.0,32.2163,32.2445,32.2092,32.2163,128400.0
2014-12-05 11:10:00,45.7,45.75,45.69,45.73,144600.0,32.2163,32.2515,32.2092,32.2374,144600.0
2014-12-05 11:15:00,45.73,45.74,45.71,45.71,54700.0,32.2374,32.2445,32.2233,32.2233,54700.0
2014-12-05 11:20:00,45.71,45.79,45.71,45.77,112400.0,32.2233,32.2797,32.2233,32.2656,112400.0
2014-12-05 11:25:00,45.77,45.79,45.76,45.78,54200.0,32.2656,32.2797,32.2586,32.2727,54200.0
2014-12-05 11:30:00,45.78,45.78,45.75,45.76,45600.0,32.2727,32.2727,32.2515,32.2586,45600.0
2014-12-05 11:35:00,45.77,45.78,45.74,45.78,54300.0,32.2656,32.2727,32.2445,32.2727,54300.0
2014-12-05 11:40:00,45.78,45.8,45.76,45.79,37800.0,32.2727,32.2868,32.2586,32.2797,37800.0
2014-12-05 11:45:00,45.79,45.87,45.78,45.86,132100.0,32.2797,32.3361,32.2727,32.3291,132100.0
2014-12-05 11:50:00,45.86,45.87,45.82,45.86,365000.0,32.3291,32.3361,32.3009,32.3291,365000.0
2014-12-05 11:55:00,45.86,45.89,45.83,45.84,151000.0,32.3291,32.3502,32.3079,32.315,151000.0
2014-12-05 12:00:00,45.83,45.83,45.8,45.8,100800.0,32.3079,32.3079,32.2868,32.2868,100800.0
2014-12-05 12:05:00,45.79,45.82,45.77,45.77,388100.0,32.2797,32.3009,32.2656,32.2656,388100.0
2014-12-05 12:10:00,45.77,45.78,45.74,45.76,181500.0,32.2656,32.2727,32.2445,32.2586,181500.0
2014-12-05 12:15:00,45.76,45.76,45.72,45.73,625900.0,32.2586,32.2586,32.2304,32.2374,625900.0
2014-12-05 12:20:00,45.73,45.73,45.69,45.7,159900.0,32.2374,32.2374,32.2092,32.2163,159900.0
2014-12-05 12:25:00,45.7,45.73,45.69,45.72,194400.0,32.2163,32.2374,32.2092,32.2304,194400.0
2014-12-05 12:30:00,45.73,45.75,45.71,45.73,356000.0,32.2374,32.2515,32.2233,32.2374,356000.0
2014-12-05 12:35:00,45.73,45.76,45.72,45.76,47900.0,32.2374,32.2586,32.2304,32.2586,47900.0
2014-12-05 12:40:00,45.76,45.76,45.72,45.72,52800.0,32.2586,32.2586,32.2304,32.2304,52800.0
2014-12-05 12:45:00,45.72,45.73,45.71,45.72,32300.0,32.2304,32.2374,32.2233,32.2304,32300.0
2014-12-05 12:50:00,45.72,45.73,45.71,45.72,54800.0,32.2304,32.2374,32.2233,32.2304,54800.0
2014-12-05 12:55:00,45.73,45.75,45.71,45.74,98500.0,32.2374,32.2515,32.2233,32.2445,98500.0
2014-12-05 13:00:00,45.74,45.76,45.73,45.75,32000.0,32.2445,32.2586,32.2374,32.2515,32000.0
2014-12-05 13:05:00,45.76,45.76,45.72,45.72,42700.0,32.2586,32.2586,32.2304,32.2304,42700.0
2014-12-05 13:10:00,45.73,45.74,45.69,45.69,160400.0,32.2374,32.2445,32.2092,32.2092,160400.0
2014-12-05 13:15:00,45.7,45.73,45.69,45.73,85900.0,32.2163,32.2374,32.2092,32.2374,85900.0
2014-12-05 13:20:00,45.73,45.74,45.72,45.72,50400.0,32.2374,32.2445,32.2304,32.2304,50400.0
2014-12-05 13:25:00,45.72,45.72,45.69,45.7,77300.0,32.2304,32.2304,32.2092,32.2163,77300.0
2014-12-05 13:30:00,45.7,45.71,45.68,45.69,67200.0,32.2163,32.2233,32.2022,32.2092,67200.0
2014-12-05 13:35:00,45.69,45.69,45.67,45.68,44100.0,32.2092,32.2092,32.1951,32.2022,44100.0
2014-12-05 13:40:00,45.67,45.69,45.67,45.69,130500.0,32.1951,32.2092,32.1951,32.2092,130500.0
2014-12-05 13:45:00,45.69,45.72,45.68,45.71,80700.0,32.2092,32.2304,32.2022,32.2233,80700.0
2014-12-05 13:50:00,45.7,45.72,45.69,45.7,79800.0,32.2163,32.2304,32.2092,32.2163,79800.0
2014-12-05 13:55:00,45.69,45.7,45.69,45.69,49400.0,32.2092,32.2163,32.2092,32.2092,49400.0
2014-12-05 14:00:00,45.69,45.71,45.68,45.68,66700.0,32.2092,32.2233,32.2022,32.2022,66700.0
2014-12-05 14:05:00,45.68,45.68,45.65,45.66,49300.0,32.2022,32.2022,32.181,32.1881,49300.0
2014-12-05 14:10:00,45.66,45.69,45.65,45.69,55000.0,32.1881,32.2092,32.181,32.2092,55000.0
2014-12-05 14:15:00,45.68,45.7,45.68,45.7,35800.0,32.2022,32.2163,32.2022,32.2163,35800.0
2014-12-05 14:20:00,45.69,45.74,45.69,45.73,52300.0,32.2092,32.2445,32.2092,32.2374,52300.0
2014-12-05 14:25:00,45.73,45.75,45.73,45.74,114000.0,32.2374,32.2515,32.2374,32.2445,114000.0
2014-12-05 14:30:00,45.75,45.77,45.74,45.75,125800.0,32.2515,32.2656,32.2445,32.2515,125800.0
2014-12-05 14:35:00,45.75,45.77,45.74,45.75,129200.0,32.2515,32.2656,32.2445,32.2515,129200.0
2014-12-05 14:40:00,45.75,45.77,45.74,45.74,132600.0,32.2515,32.2656,32.2445,32.2445,132600.0
2014-12-05 14:45:00,45.74,45.75,45.73,45.74,134900.0,32.2445,32.2515,32.2374,32.2445,134900.0
2014-12-05 14:50:00,45.74,45.75,45.73,45.74,175700.0,32.2445,32.2515,32.2374,32.2445,175700.0
2014-12-05 14:55:00,45.75,45.75,45.72,45.74,98200.0,32.2515,32.2515,32.2304,32.2445,98200.0
2014-12-05 15:00:00,45.74,45.78,45.73,45.78,185800.0,32.2445,32.2727,32.2374,32.2727,185800.0
2014-12-05 15:05:00,45.78,45.8,45.75,45.75,159400.0,32.2727,32.2868,32.2515,32.2515,159400.0
2014-12-05 15:10:00,45.76,45.79,45.75,45.77,53200.0,32.2586,32.2797,32.2515,32.2656,53200.0
2014-12-05 15:15:00,45.76,45.79,45.76,45.79,64000.0,32.2586,32.2797,32.2586,32.2797,64000.0
2014-12-05 15:20:00,45.79,45.79,45.75,45.78,65100.0,32.2797,32.2797,32.2515,32.2727,65100.0
2014-12-05 15:25:00,45.78,45.79,45.76,45.78,84500.0,32.2727,32.2797,32.2586,32.2727,84500.0
2014-12-05 15:30:00,45.78,45.78,45.72,45.73,77800.0,32.2727,32.2727,32.2304,32.2374,77800.0
2014-12-05 15:35:00,45.72,45.75,45.71,45.72,86900.0,32.2304,32.2515,32.2233,32.2304,86900.0
2014-12-05 15:40:00,45.73,45.75,45.72,45.72,104000.0,32.2374,32.2515,32.2304,32.2304,104000.0
2014-12-05 15:45:00,45.72,45.77,45.72,45.73,164900.0,32.2304,32.2656,32.2304,32.2374,164900.0
2014-12-05 15:50:00,45.73,45.8,45.72,45.79,265300.0,32.2374,32.2868,32.2304,32.2797,265300.0
2014-12-05 15:55:00,45.78,45.88,45.78,45.86,1183000.0,32.2727,32.3432,32.2727,32.3291,1183000.0
2014-12-08 09:30:00,45.87,46.22,45.86,46.15,546900.0,32.3361,32.5828,32.3291,32.5335,546900.0
2014-12-08 09:35:00,46.15,46.17,45.96,46.06,472600.0,32.5335,32.5476,32.3996,32.47,472600.0
2014-12-08 09:40:00,46.06,46.18,46.05,46.15,304400.0,32.47,32.5546,32.463,32.5335,304400.0
2014-12-08 09:45:00,46.14,46.19,46.11,46.18,197400.0,32.5264,32.5617,32.5053,32.5546,197400.0
2014-12-08 09:50:00,46.18,46.22,46.15,46.19,139300.0,32.5546,32.5828,32.5335,32.5617,139300.0
2014-12-08 09:55:00,46.19,46.27,46.18,46.27,174500.0,32.5617,32.6181,32.5546,32.6181,174500.0
2014-12-08 10:00:00,46.28,46.29,46.23,46.29,162600.0,32.6251,32.6322,32.5899,32.6322,162600.0
2014-12-08 10:05:00,46.28,46.36,46.28,46.35,269400.0,32.6251,32.6815,32.6251,32.6745,269400.0
2014-12-08 10:10:00,46.35,46.37,46.3,46.33,272200.0,32.6745,32.6886,32.6392,32.6604,272200.0
2014-12-08 10:15:00,46.32,46.36,46.3,46.3,71700.0,32.6533,32.6815,32.6392,32.6392,71700.0
2014-12-08 10:20:00,46.29,46.32,46.23,46.25,153600.0,32.6322,32.6533,32.5899,32.604,153600.0
2014-12-08 10:25:00,46.25,46.28,46.23,46.25,65500.0,32.604,32.6251,32.5899,32.604,65500.0
2014-12-08 10:30:00,46.25,46.29,46.24,46.28,83400.0,32.604,32.6322,32.5969,32.6251,83400.0
2014-12-08 10:35:00,46.28,46.31,46.27,46.29,155200.0,32.6251,32.6463,32.6181,32.6322,155200.0
2014-12-08 10:40:00,46.29,46.32,46.28,46.32,87000.0,32.6322,32.6533,32.6251,32.6533,87000.0
2014-12-08 10:45:00,46.32,46.34,46.31,46.32,96900.0,32.6533,32.6674,32.6463,32.6533,96900.0
2014-12-08 10:50:00,46.31,46.33,46.29,46.3,77900.0,32.6463,32.6604,32.6322,32.6392,77900.0
2014-12-08 10:55:00,46.3,46.34,46.29,46.34,60000.0,32.6392,32.6674,32.6322,32.6674,60000.0
2014-12-08 11:00:00,46.33,46.36,46.32,46.35,25600.0,32.6604,32.6815,32.6533,32.6745,25600.0
2014-12-08 11:05:00,46.35,46.38,46.32,46.34,141200.0,32.6745,32.6956,32.6533,32.6674,141200.0
2014-12-08 11:10:00,46.33,46.36,46.33,46.36,154700.0,32.6604,32.6815,32.6604,32.6815,154700.0
2014-12-08 11:15:00,46.35,46.36,46.33,46.34,89300.0,32.6745,32.6815,32.6604,32.6674,89300.0
2014-12-08 11:20:00,46.34,46.37,46.33,46.37,84000.0,32.6674,32.6886,32.6604,32.6886,84000.0
2014-12-08 11:25:00,46.37,46.39,46.35,46.36,262400.0,32.6886,32.7027,32.6745,32.6815,262400.0
2014-12-08 11:30:00,46.36,46.37,46.35,46.37,139300.0,32.6815,32.6886,32.6745,32.6886,139300.0
2014-12-08 11:35:00,46.36,46.39,46.36,46.38,118600.0,32.6815,32.7027,32.6815,32.6956,118600.0
2014-12-08 11:40:00,46.39,46.4,46.38,46.39,79100.0,32.7027,32.7097,32.6956,32.7027,79100.0
2014-12-08 11:45:00,46.39,46.42,46.37,46.39,190300.0,32.7027,32.7238,32.6886,32.7027,190300.0
2014-12-08 11:50:00,46.4,46.42,46.39,46.41,89300.0,32.7097,32.7238,32.7027,32.7168,89300.0
2014-12-08 11:55:00,46.41,46.41,46.36,46.38,39400.0,32.7168,32.7168,32.6815,32.6956,39400.0
2014-12-08 12:00:00,46.39,46.41,46.36,46.37,81200.0,32.7027,32.7168,32.6815,32.6886,81200.0
2014-12-08 12:05:00,46.36,46.36,46.33,46.35,46200.0,32.6815,32.6815,32.6604,32.6745,46200.0
2014-12-08 12:10:00,46.35,46.35,46.25,46.25,138600.0,32.6745,32.6745,32.604,32.604,138600.0
2014-12-08 12:15:00,46.26,46.28,46.24,46.28,229100.0,32.611,32.6251,32.5969,32.6251,229100.0
2014-12-08 12:20:00,46.27,46.28,46.24,46.27,296900.0,32.6181,32.6251,32.5969,32.6181,296900.0
2014-12-08 12:25:00,46.26,46.28,46.24,46.26,79500.0,32.611,32.6251,32.5969,32.611,79500.0
2014-12-08 12:30:00,46.26,46.3,46.25,46.26,214900.0,32.611,32.6392,32.604,32.611,214900.0
2014-12-08 12:35:00,46.26,46.26,46.24,46.26,14200.0,32.611,32.611,32.5969,32.611,14200.0
2014-12-08 12:40:00,46.26,46.31,46.26,46.3,67200.0,32.611,32.6463,32.611,32.6392,67200.0
2014-12-08 12:45:00,46.3,46.3,46.26,46.28,59300.0,32.6392,32.6392,32.611,32.6251,59300.0
2014-12-08 12:50:00,46.28,46.29,46.27,46.27,20700.0,32.6251,32.6322,32.6181,32.6181,20700.0
2014-12-08 12:55:00,46.27,46.28,46.24,46.28,61900.0,32.6181,32.6251,32.5969,32.6251,61900.0
2014-12-08 13:00:00,46.27,46.28,46.26,46.28,36600.0,32.6181,32.6251,32.611,32.6251,36600.0
2014-12-08 13:05:00,46.27,46.28,46.24,46.24,24100.0,32.6181,32.6251,32.5969,32.5969,24100.0
2014-12-08 13:10:00,46.24,46.26,46.22,46.26,69000.0,32.5969,32.611,32.5828,32.611,69000.0
2014-12-08 13:15:00,46.26,46.26,46.22,46.22,159100.0,32.611,32.611,32.5828,32.5828,159100.0
2014-12-08 13:20:00,46.22,46.22,46.19,46.19,72900.0,32.5828,32.5828,32.5617,32.5617,72900.0
2014-12-08 13:25:00,46.18,46.2,46.16,46.16,146700.0,32.5546,32.5687,32.5405,32.5405,146700.0
2014-12-08 13:30:00,46.17,46.17,46.15,46.16,292800.0,32.5476,32.5476,32.5335,32.5405,292800.0
2014-12-08 13:35:00,46.16,46.18,46.14,46.16,169400.0,32.5405,32.5546,32.5264,32.5405,169400.0
2014-12-08 13:40:00,46.15,46.17,46.14,46.15,80900.0,32.5335,32.5476,32.5264,32.5335,80900.0
2014-12-08 13:45:00,46.15,46.16,46.12,46.13,41900.0,32.5335,32.5405,32.5123,32.5194,41900.0
2014-12-08 13:50:00,46.13,46.14,46.1,46.11,51300.0,32.5194,32.5264,32.4982,32.5053,51300.0
2014-12-08 13:55:00,46.11,46.11,46.08,46.09,38200.0,32.5053,32.5053,32.4841,32.4912,38200.0
2014-12-08 14:00:00,46.09,46.09,46.05,46.05,37800.0,32.4912,32.4912,32.463,32.463,37800.0
2014-12-08 14:05:00,46.06,46.1,46.05,46.07,29200.0,32.47,32.4982,32.463,32.4771,29200.0
2014-12-08 14:10:00,46.07,46.07,46.04,46.05,26100.0,32.4771,32.4771,32.4559,32.463,26100.0
2014-12-08 14:15:00,46.05,46.07,46.04,46.06,57300.0,32.463,32.4771,32.4559,32.47,57300.0
2014-12-08 14:20:00,46.07,46.09,46.05,46.08,196700.0,32.4771,32.4912,32.463,32.4841,196700.0
2014-12-08 14:25:00,46.07,46.08,46.06,46.08,63000.0,32.4771,32.4841,32.47,32.4841,63000.0
2014-12-08 14:30:00,46.08,46.1,46.07,46.08,34900.0,32.4841,32.4982,32.4771,32.4841,34900.0
2014-12-08 14:35:00,46.09,46.11,46.08,46.09,101900.0,32.4912,32.5053,32.4841,32.4912,101900.0
2014-12-08 14:40:00,46.1,46.14,46.09,46.14,32100.0,32.4982,32.5264,32.4912,32.5264,32100.0
2014-12-08 14:45:00,46.14,46.16,46.12,46.16,37900.0,32.5264,32.5405,32.5123,32.5405,37900.0
2014-12-08 14:50:00,46.15,46.2,46.15,46.2,77800.0,32.5335,32.5687,32.5335,32.5687,77800.0
2014-12-08 14:55:00,46.21,46.21,46.18,46.19,35300.0,32.5758,32.5758,32.5546,32.5617,35300.0
2014-12-08 15:00:00,46.18,46.19,46.16,46.18,110200.0,32.5546,32.5617,32.5405,32.5546,110200.0
2014-12-08 15:05:00,46.18,46.2,46.16,46.19,25100.0,32.5546,32.5687,32.5405,32.5617,25100.0
2014-12-08 15:10:00,46.19,46.21,46.18,46.19,121600.0,32.5617,32.5758,32.5546,32.5617,121600.0
2014-12-08 15:15:00,46.19,46.22,46.18,46.2,63900.0,32.5617,32.5828,32.5546,32.5687,63900.0
2014-12-08 15:20:00,46.2,46.26,46.19,46.23,160400.0,32.5687,32.611,32.5617,32.5899,160400.0
2014-12-08 15:25:00,46.23,46.29,46.23,46.26,277200.0,32.5899,32.6322,32.5899,32.611,277200.0
2014-12-08 15:30:00,46.26,46.27,46.22,46.23,50900.0,32.611,32.6181,32.5828,32.5899,50900.0
2014-12-08 15:35:00,46.23,46.25,46.22,46.24,41400.0,32.5899,32.604,32.5828,32.5969,41400.0
2014-12-08 15:40:00,46.24,46.25,46.21,46.24,172300.0,32.5969,32.604,32.5758,32.5969,172300.0
2014-12-08 15:45:00,46.23,46.25,46.22,46.23,114000.0,32.5899,32.604,32.5828,32.5899,114000.0
2014-12-08 15:50:00,46.23,46.26,46.21,46.25,103400.0,32.5899,32.611,32.5758,32.604,103400.0
2014-12-08 15:55:00,46.25,46.27,46.22,46.22,610500.0,32.604,32.6181,32.5828,32.5828,610500.0
2014-12-09 09:30:00,45.97,46.4,45.97,46.4,403600.0,32.4066,32.7097,32.4066,32.7097,403600.0
2014-12-09 09:35:00,46.39,46.39,46.22,46.3,311500.0,32.7027,32.7027,32.5828,32.6392,311500.0
2014-12-09 09:40:00,46.3,46.32,46.18,46.18,309100.0,32.6392,32.6533,32.5546,32.5546,309100.0
2014-12-09 09:45:00,46.18,46.18,46.06,46.13,370300.0,32.5546,32.5546,32.47,32.5194,370300.0
2014-12-09 09:50:00,46.14,46.31,46.13,46.29,359900.0,32.5264,32.6463,32.5194,32.6322,359900.0
2014-12-09 09:55:00,46.3,46.42,46.29,46.4,179100.0,32.6392,32.7238,32.6322,32.7097,179100.0
2014-12-09 10:00:00,46.4,46.42,46.29,46.29,116800.0,32.7097,32.7238,32.6322,32.6322,116800.0
2014-12-09 10:05:00,46.3,46.31,46.25,46.3,175400.0,32.6392,32.6463,32.604,32.6392,175400.0
2014-12-09 10:10:00,46.3,46.33,46.24,46.26,131500.0,32.6392,32.6604,32.5969,32.611,131500.0
2014-12-09 10:15:00,46.26,46.3,46.2,46.29,159200.0,32.611,32.6392,32.5687,32.6322,159200.0
2014-12-09 10:20:00,46.3,46.33,46.26,46.3,63000.0,32.6392,32.6604,32.611,32.6392,63000.0
2014-12-09 10:25:00,46.29,46.32,46.22,46.25,181800.0,32.6322,32.6533,32.5828,32.604,181800.0
2014-12-09 10:30:00,46.25,46.25,46.14,46.19,96700.0,32.604,32.604,32.5264,32.5617,96700.0
2014-12-09 10:35:00,46.19,46.28,46.18,46.25,169600.0,32.5617,32.6251,32.5546,32.604,169600.0
2014-12-09 10:40:00,46.25,46.31,46.23,46.3,458400.0,32.604,32.6463,32.5899,32.6392,458400.0
2014-12-09 10:45:00,46.3,46.39,46.3,46.39,147400.0,32.6392,32.7027,32.6392,32.7027,147400.0
2014-12-09 10:50:00,46.4,46.42,46.31,46.32,182800.0,32.7097,32.7238,32.6463,32.6533,182800.0
2014-12-09 10:55:00,46.32,46.39,46.31,46.34,297200.0,32.6533,32.7027,32.6463,32.6674,297200.0
2014-12-09 11:00:00,46.34,46.38,46.27,46.3,118900.0,32.6674,32.6956,32.6181,32.6392,118900.0
2014-12-09 11:05:00,46.29,46.32,46.24,46.25,112300.0,32.6322,32.6533,32.5969,32.604,112300.0
2014-12-09 11:10:00,46.26,46.27,46.19,46.21,99700.0,32.611,32.6181,32.5617,32.5758,99700.0
2014-12-09 11:15:00,46.2,46.23,46.17,46.2,133300.0,32.5687,32.5899,32.5476,32.5687,133300.0
2014-12-09 11:20:00,46.21,46.28,46.21,46.25,246900.0,32.5758,32.6251,32.5758,32.604,246900.0
2014-12-09 11:25:00,46.25,46.3,46.25,46.26,81200.0,32.604,32.6392,32.604,32.611,81200.0
2014-12-09 11:30:00,46.26,46.27,46.22,46.23,134700.0,32.611,32.6181,32.5828,32.5899,134700.0
2014-12-09 11:35:00,46.22,46.26,46.2,46.25,131400.0,32.5828,32.611,32.5687,32.604,131400.0
2014-12-09 11:40:00,46.25,46.25,46.17,46.17,94500.0,32.604,32.604,32.5476,32.5476,94500.0
2014-12-09 11:45:00,46.17,46.19,46.13,46.19,231500.0,32.5476,32.5617,32.5194,32.5617,231500.0
2014-12-09 11:50:00,46.2,46.2,46.15,46.19,88000.0,32.5687,32.5687,32.5335,32.5617,88000.0
2014-12-09 11:55:00,46.2,46.27,46.19,46.25,71600.0,32.5687,32.6181,32.5617,32.604,71600.0
2014-12-09 12:00:00,46.24,46.25,46.21,46.23,50500.0,32.5969,32.604,32.5758,32.5899,50500.0
2014-12-09 12:05:00,46.23,46.28,46.23,46.26,39500.0,32.5899,32.6251,32.5899,32.611,39500.0
2014-12-09 12:10:00,46.25,46.27,46.24,46.25,47700.0,32.604,32.6181,32.5969,32.604,47700.0
2014-12-09 12:15:00,46.24,46.26,46.21,46.24,55800.0,32.5969,32.611,32.5758,32.5969,55800.0
2014-12-09 12:20:00,46.24,46.26,46.22,46.23,45200.0,32.5969,32.611,32.5828,32.5899,45200.0
2014-12-09 12:25:00,46.23,46.29,46.22,46.26,45600.0,32.5899,32.6322,32.5828,32.611,45600.0
2014-12-09 12:30:00,46.27,46.29,46.26,46.28,99100.0,32.6181,32.6322,32.611,32.6251,99100.0
2014-12-09 12:35:00,46.28,46.37,46.28,46.36,67900.0,32.6251,32.6886,32.6251,32.6815,67900.0
2014-12-09 12:40:00,46.36,46.4,46.35,46.39,175100.0,32.6815,32.7097,32.6745,32.7027,175100.0
2014-12-09 12:45:00,46.39,46.4,46.37,46.39,90500.0,32.7027,32.7097,32.6886,32.7027,90500.0
2014-12-09 12:50:00,46.39,46.42,46.38,46.39,104900.0,32.7027,32.7238,32.6956,32.7027,104900.0
2014-12-09 12:55:00,46.38,46.44,46.38,46.44,94400.0,32.6956,32.7379,32.6956,32.7379,94400.0
2014-12-09 13:00:00,46.43,46.44,46.39,46.41,123400.0,32.7309,32.7379,32.7027,32.7168,123400.0
2014-12-09 13:05:00,46.42,46.45,46.41,46.45,65000.0,32.7238,32.745,32.7168,32.745,65000.0
2014-12-09 13:10:00,46.45,46.49,46.44,46.47,123600.0,32.745,32.7732,32.7379,32.7591,123600.0
2014-12-09 13:15:00,46.47,46.52,46.46,46.5,227200.0,32.7591,32.7943,32.752,32.7802,227200.0
2014-12-09 13:20:00,46.5,46.58,46.5,46.56,86500.0,32.7802,32.8366,32.7802,32.8225,86500.0
2014-12-09 13:25:00,46.56,46.57,46.53,46.54,124400.0,32.8225,32.8296,32.8014,32.8084,124400.0
2014-12-09 13:30:00,46.54,46.54,46.49,46.51,85800.0,32.8084,32.8084,32.7732,32.7873,85800.0
2014-12-09 13:35:00,46.51,46.55,46.51,46.55,77400.0,32.7873,32.8155,32.7873,32.8155,77400.0
2014-12-09 13:40:00,46.55,46.55,46.53,46.54,133500.0,32.8155,32.8155,32.8014,32.8084,133500.0
2014-12-09 13:45:00,46.53,46.53,46.49,46.49,64000.0,32.8014,32.8014,32.7732,32.7732,64000.0
2014-12-09 13:50:00,46.49,46.49,46.43,46.45,29900.0,32.7732,32.7732,32.7309,32.745,29900.0
2014-12-09 13:55:00,46.45,46.46,46.42,46.44,54800.0,32.745,32.752,32.7238,32.7379,54800.0
2014-12-09 14:00:00,46.44,46.46,46.41,46.43,37300.0,32.7379,32.752,32.7168,32.7309,37300.0
2014-12-09 14:05:00,46.42,46.46,46.42,46.45,46300.0,32.7238,32.752,32.7238,32.745,46300.0
2014-12-09 14:10:00,46.45,46.46,46.39,46.39,28600.0,32.745,32.752,32.7027,32.7027,28600.0
2014-12-09 14:15:00,46.4,46.42,46.37,46.38,69400.0,32.7097,32.7238,32.6886,32.6956,69400.0
2014-12-09 14:20:00,46.38,46.39,46.36,46.39,53900.0,32.6956,32.7027,32.6815,32.7027,53900.0
2014-12-09 14:25:00,46.39,46.4,46.36,46.37,48900.0,32.7027,32.7097,32.6815,32.6886,48900.0
2014-12-09 14:30:00,46.36,46.37,46.26,46.26,35700.0,32.6815,32.6886,32.611,32.611,35700.0
2014-12-09 14:35:00,46.26,46.31,46.26,46.3,75700.0,32.611,32.6463,32.611,32.6392,75700.0
2014-12-09 14:40:00,46.3,46.39,46.29,46.38,44800.0,32.6392,32.7027,32.6322,32.6956,44800.0
2014-12-09 14:45:00,46.39,46.41,46.38,46.4,30300.0,32.7027,32.7168,32.6956,32.7097,30300.0
2014-12-09 14:50:00,46.39,46.41,46.37,46.39,72100.0,32.7027,32.7168,32.6886,32.7027,72100.0
2014-12-09 14:55:00,46.39,46.43,46.39,46.41,81900.0,32.7027,32.7309,32.7027,32.7168,81900.0
2014-12-09 15:00:00,46.42,46.46,46.42,46.45,119600.0,32.7238,32.752,32.7238,32.745,119600.0
2014-12-09 15:05:00,46.45,46.45,46.42,46.45,78900.0,32.745,32.745,32.7238,32.745,78900.0
2014-12-09 15:10:00,46.45,46.45,46.41,46.42,91000.0,32.745,32.745,32.7168,32.7238,91000.0
2014-12-09 15:15:00,46.42,46.44,46.39,46.4,166000.0,32.7238,32.7379,32.7027,32.7097,166000.0
2014-12-09 15:20:00,46.4,46.43,46.39,46.41,74600.0,32.7097,32.7309,32.7027,32.7168,74600.0
2014-12-09 15:25:00,46.41,46.43,46.39,46.4,70100.0,32.7168,32.7309,32.7027,32.7097,70100.0
2014-12-09 15:30:00,46.4,46.42,46.37,46.38,120200.0,32.7097,32.7238,32.6886,32.6956,120200.0
2014-12-09 15:35:00,46.39,46.43,46.38,46.41,100000.0,32.7027,32.7309,32.6956,32.7168,100000.0
2014-12-09 15:40:00,46.41,46.46,46.4,46.45,143900.0,32.7168,32.752,32.7097,32.745,143900.0
2014-12-09 15:45:00,46.45,46.46,46.41,46.46,135400.0,32.745,32.752,32.7168,32.752,135400.0
2014-12-09 15:50:00,46.46,46.47,46.42,46.46,242800.0,32.752,32.7591,32.7238,32.752,242800.0
2014-12-09 15:55:00,46.46,46.48,46.44,46.46,330500.0,32.752,32.7661,32.7379,32.752,330500.0
2014-12-10 09:30:00,46.45,46.5,46.34,46.35,157100.0,32.745,32.7802,32.6674,32.6745,157100.0
2014-12-10 09:35:00,46.35,46.52,46.25,46.52,414100.0,32.6745,32.7943,32.604,32.7943,414100.0
2014-12-10 09:40:00,46.52,46.59,46.49,46.52,559100.0,32.7943,32.8437,32.7732,32.7943,559100.0
2014-12-10 09:45:00,46.52,46.59,46.5,46.59,143100.0,32.7943,32.8437,32.7802,32.8437,143100.0
2014-12-10 09:50:00,46.58,46.65,46.56,46.64,98900.0,32.8366,32.886,32.8225,32.8789,98900.0
2014-12-10 09:55:00,46.63,46.73,46.63,46.72,211100.0,32.8719,32.9424,32.8719,32.9353,211100.0
2014-12-10 10:00:00,46.72,46.76,46.68,46.68,292100.0,32.9353,32.9635,32.9071,32.9071,292100.0
2014-12-10 10:05:00,46.69,46.73,46.66,46.72,135400.0,32.9142,32.9424,32.893,32.9353,135400.0
2014-12-10 10:10:00,46.72,46.79,46.69,46.76,238900.0,32.9353,32.9847,32.9142,32.9635,238900.0
2014-12-10 10:15:00,46.76,46.79,46.67,46.67,228200.0,32.9635,32.9847,32.9001,32.9001,228200.0
2014-12-10 10:20:00,46.66,46.71,46.65,46.71,75500.0,32.893,32.9283,32.886,32.9283,75500.0
2014-12-10 10:25:00,46.71,46.74,46.7,46.71,175300.0,32.9283,32.9494,32.9212,32.9283,175300.0
2014-12-10 10:30:00,46.7,46.7,46.6,46.61,148500.0,32.9212,32.9212,32.8507,32.8578,148500.0
2014-12-10 10:35:00,46.61,46.63,46.58,46.62,58500.0,32.8578,32.8719,32.8366,32.8648,58500.0
2014-12-10 10:40:00,46.62,46.64,46.6,46.63,116400.0,32.8648,32.8789,32.8507,32.8719,116400.0
2014-12-10 10:45:00,46.63,46.64,46.57,46.57,54700.0,32.8719,32.8789,32.8296,32.8296,54700.0
2014-12-10 10:50:00,46.57,46.57,46.51,46.54,78500.0,32.8296,32.8296,32.7873,32.8084,78500.0
2014-12-10 10:55:00,46.54,46.54,46.48,46.53,293400.0,32.8084,32.8084,32.7661,32.8014,293400.0
2014-12-10 11:00:00,46.52,46.55,46.51,46.52,140100.0,32.7943,32.8155,32.7873,32.7943,140100.0
2014-12-10 11:05:00,46.52,46.52,46.42,46.45,62900.0,32.7943,32.7943,32.7238,32.745,62900.0
2014-12-10 11:10:00,46.45,46.51,46.44,46.5,162400.0,32.745,32.7873,32.7379,32.7802,162400.0
2014-12-10 11:15:00,46.51,46.51,46.4,46.42,44600.0,32.7873,32.7873,32.7097,32.7238,44600.0
2014-12-10 11:20:00,46.42,46.43,46.39,46.4,38500.0,32.7238,32.7309,32.7027,32.7097,38500.0
2014-12-10 11:25:00,46.4,46.45,46.38,46.39,203900.0,32.7097,32.745,32.6956,32.7027,203900.0
2014-12-10 11:30:00,46.39,46.43,46.37,46.42,84600.0,32.7027,32.7309,32.6886,32.7238,84600.0
2014-12-10 11:35:00,46.42,46.42,46.36,46.38,43600.0,32.7238,32.7238,32.6815,32.6956,43600.0
2014-12-10 11:40:00,46.38,46.39,46.34,46.34,15300.0,32.6956,32.7027,32.6674,32.6674,15300.0
2014-12-10 11:45:00,46.34,46.42,46.33,46.4,53100.0,32.6674,32.7238,32.6604,32.7097,53100.0
2014-12-10 11:50:00,46.4,46.49,46.4,46.48,62100.0,32.7097,32.7732,32.7097,32.7661,62100.0
2014-12-10 11:55:00,46.48,46.5,46.46,46.49,33500.0,32.7661,32.7802,32.752,32.7732,33500.0
2014-12-10 12:00:00,46.49,46.5,46.44,46.44,27200.0,32.7732,32.7802,32.7379,32.7379,27200.0
2014-12-10 12:05:00,46.45,46.47,46.41,46.42,28500.0,32.745,32.7591,32.7168,32.7238,28500.0
2014-12-10 12:10:00,46.42,46.42,46.35,46.38,32300.0,32.7238,32.7238,32.6745,32.6956,32300.0
2014-12-10 12:15:00,46.38,46.38,46.36,46.38,27700.0,32.6956,32.6956,32.6815,32.6956,27700.0
2014-12-10 12:20:00,46.37,46.41,46.35,46.41,53900.0,32.6886,32.7168,32.6745,32.7168,53900.0
2014-12-10 12:25:00,46.4,46.43,46.39,46.42,17600.0,32.7097,32.7309,32.7027,32.7238,17600.0
2014-12-10 12:30:00,46.42,46.45,46.37,46.44,80300.0,32.7238,32.745,32.6886,32.7379,80300.0
2014-12-10 12:35:00,46.44,46.44,46.39,46.39,72600.0,32.7379,32.7379,32.7027,32.7027,72600.0
2014-12-10 12:40:00,46.4,46.41,46.38,46.4,30400.0,32.7097,32.7168,32.6956,32.7097,30400.0
2014-12-10 12:45:00,46.4,46.42,46.38,46.39,38800.0,32.7097,32.7238,32.6956,32.7027,38800.0
2014-12-10 12:50:00,46.39,46.4,46.37,46.4,46700.0,32.7027,32.7097,32.6886,32.7097,46700.0
2014-12-10 12:55:00,46.39,46.39,46.35,46.39,134900.0,32.7027,32.7027,32.6745,32.7027,134900.0
2014-12-10 13:00:00,46.38,46.42,46.36,46.4,288500.0,32.6956,32.7238,32.6815,32.7097,288500.0
2014-12-10 13:05:00,46.4,46.41,46.37,46.4,35400.0,32.7097,32.7168,32.6886,32.7097,35400.0
2014-12-10 13:10:00,46.4,46.46,46.39,46.43,183100.0,32.7097,32.752,32.7027,32.7309,183100.0
2014-12-10 13:15:00,46.44,46.44,46.42,46.43,39700.0,32.7379,32.7379,32.7238,32.7309,39700.0
2014-12-10 13:20:00,46.43,46.43,46.38,46.38,19700.0,32.7309,32.7309,32.6956,32.6956,19700.0
2014-12-10 13:25:00,46.38,46.39,46.36,46.39,17300.0,32.6956,32.7027,32.6815,32.7027,17300.0
2014-12-10 13:30:00,46.39,46.4,46.32,46.33,25400.0,32.7027,32.7097,32.6533,32.6604,25400.0
2014-12-10 13:35:00,46.34,46.35,46.31,46.33,82200.0,32.6674,32.6745,32.6463,32.6604,82200.0
2014-12-10 13:40:00,46.33,46.34,46.3,46.33,193900.0,32.6604,32.6674,32.6392,32.6604,193900.0
2014-12-10 13:45:00,46.32,46.33,46.19,46.19,85500.0,32.6533,32.6604,32.5617,32.5617,85500.0
2014-12-10 13:50:00,46.19,46.21,46.17,46.19,51200.0,32.5617,32.5758,32.5476,32.5617,51200.0
2014-12-10 13:55:00,46.2,46.21,46.18,46.18,37500.0,32.5687,32.5758,32.5546,32.5546,37500.0
2014-12-10 14:00:00,46.18,46.29,46.16,46.29,75000.0,32.5546,32.6322,32.5405,32.6322,75000.0
2014-12-10 14:05:00,46.28,46.29,46.26,46.26,86200.0,32.6251,32.6322,32.611,32.611,86200.0
2014-12-10 14:10:00,46.26,46.26,46.17,46.18,61500.0,32.611,32.611,32.5476,32.5546,61500.0
2014-12-10 14:15:00,46.18,46.2,46.16,46.18,45800.0,32.5546,32.5687,32.5405,32.5546,45800.0
2014-12-10 14:20:00,46.18,46.19,46.07,46.07,60400.0,32.5546,32.5617,32.4771,32.4771,60400.0
2014-12-10 14:25:00,46.08,46.12,46.07,46.1,35200.0,32.4841,32.5123,32.4771,32.4982,35200.0
2014-12-10 14:30:00,46.11,46.11,46.02,46.03,154300.0,32.5053,32.5053,32.4418,32.4489,154300.0
2014-12-10 14:35:00,46.03,46.06,46.0,46.0,116200.0,32.4489,32.47,32.4277,32.4277,116200.0
2014-12-10 14:40:00,46.01,46.03,45.99,46.03,70900.0,32.4348,32.4489,32.4207,32.4489,70900.0
2014-12-10 14:45:00,46.02,46.02,45.98,45.98,50500.0,32.4418,32.4418,32.4137,32.4137,50500.0
2014-12-10 14:50:00,45.98,46.01,45.97,45.99,57600.0,32.4137,32.4348,32.4066,32.4207,57600.0
2014-12-10 14:55:00,45.98,45.99,45.9,45.9,70200.0,32.4137,32.4207,32.3573,32.3573,70200.0
2014-12-10 15:00:00,45.89,45.94,45.89,45.9,82800.0,32.3502,32.3855,32.3502,32.3573,82800.0
2014-12-10 15:05:00,45.91,45.99,45.89,45.98,92400.0,32.3643,32.4207,32.3502,32.4137,92400.0
2014-12-10 15:10:00,45.98,46.02,45.96,46.01,54600.0,32.4137,32.4418,32.3996,32.4348,54600.0
2014-12-10 15:15:00,46.01,46.09,45.99,46.08,69500.0,32.4348,32.4912,32.4207,32.4841,69500.0
2014-12-10 15:20:00,46.07,46.1,46.05,46.07,44000.0,32.4771,32.4982,32.463,32.4771,44000.0
2014-12-10 15:25:00,46.07,46.07,46.02,46.06,36600.0,32.4771,32.4771,32.4418,32.47,36600.0
2014-12-10 15:30:00,46.06,46.12,46.04,46.12,68800.0,32.47,32.5123,32.4559,32.5123,68800.0
2014-12-10 15:35:00,46.12,46.12,46.03,46.06,93600.0,32.5123,32.5123,32.4489,32.47,93600.0
2014-12-10 15:40:00,46.05,46.08,45.97,45.98,126700.0,32.463,32.4841,32.4066,32.4137,126700.0
2014-12-10 15:45:00,45.98,45.98,45.9,45.92,314400.0,32.4137,32.4137,32.3573,32.3714,314400.0
2014-12-10 15:50:00,45.91,45.96,45.87,45.93,244200.0,32.3643,32.3996,32.3361,32.3784,244200.0
2014-12-10 15:55:00,45.93,45.97,45.87,45.89,549800.0,32.3784,32.4066,32.3361,32.3502,549800.0
2014-12-11 09:30:00,45.75,46.31,45.4,46.23,500600.0,32.2515,32.6463,32.0048,32.5899,500600.0
2014-12-11 09:35:00,46.23,46.25,46.11,46.13,257600.0,32.5899,32.604,32.5053,32.5194,257600.0
2014-12-11 09:40:00,46.14,46.22,46.11,46.17,423000.0,32.5264,32.5828,32.5053,32.5476,423000.0
2014-12-11 09:45:00,46.17,46.24,46.14,46.17,274800.0,32.5476,32.5969,32.5264,32.5476,274800.0
2014-12-11 09:50:00,46.18,46.26,46.17,46.22,402800.0,32.5546,32.611,32.5476,32.5828,402800.0
2014-12-11 09:55:00,46.22,46.29,46.21,46.24,175100.0,32.5828,32.6322,32.5758,32.5969,175100.0
2014-12-11 10:00:00,46.23,46.29,46.23,46.29,149400.0,32.5899,32.6322,32.5899,32.6322,149400.0
2014-12-11 10:05:00,46.3,46.33,46.27,46.33,70300.0,32.6392,32.6604,32.6181,32.6604,70300.0
2014-12-11 10:10:00,46.32,46.36,46.29,46.35,71100.0,32.6533,32.6815,32.6322,32.6745,71100.0
2014-12-11 10:15:00,46.36,46.42,46.35,46.41,75500.0,32.6815,32.7238,32.6745,32.7168,75500.0
2014-12-11 10:20:00,46.42,46.47,46.4,46.45,136100.0,32.7238,32.7591,32.7097,32.745,136100.0
2014-12-11 10:25:00,46.46,46.5,46.45,46.47,100900.0,32.752,32.7802,32.745,32.7591,100900.0
2014-12-11 10:30:00,46.47,46.53,46.47,46.53,185000.0,32.7591,32.8014,32.7591,32.8014,185000.0
2014-12-11 10:35:00,46.53,46.55,46.5,46.54,362700.0,32.8014,32.8155,32.7802,32.8084,362700.0
2014-12-11 10:40:00,46.54,46.56,46.52,46.53,120700.0,32.8084,32.8225,32.7943,32.8014,120700.0
2014-12-11 10:45:00,46.52,46.55,46.48,46.49,92600.0,32.7943,32.8155,32.7661,32.7732,92600.0
2014-12-11 10:50:00,46.5,46.54,46.48,46.52,41700.0,32.7802,32.8084,32.7661,32.7943,41700.0
2014-12-11 10:55:00,46.53,46.54,46.5,46.54,46600.0,32.8014,32.8084,32.7802,32.8084,46600.0
2014-12-11 11:00:00,46.54,46.54,46.48,46.48,71900.0,32.8084,32.8084,32.7661,32.7661,71900.0
2014-12-11 11:05:00,46.48,46.49,46.45,46.48,43800.0,32.7661,32.7732,32.745,32.7661,43800.0
2014-12-11 11:10:00,46.48,46.54,46.47,46.51,166400.0,32.7661,32.8084,32.7591,32.7873,166400.0
2014-12-11 11:15:00,46.52,46.55,46.51,46.51,76300.0,32.7943,32.8155,32.7873,32.7873,76300.0
2014-12-11 11:20:00,46.52,46.54,46.5,46.53,134600.0,32.7943,32.8084,32.7802,32.8014,134600.0
2014-12-11 11:25:00,46.53,46.56,46.52,46.54,163100.0,32.8014,32.8225,32.7943,32.8084,163100.0
2014-12-11 11:30:00,46.54,46.58,46.53,46.55,117300.0,32.8084,32.8366,32.8014,32.8155,117300.0
2014-12-11 11:35:00,46.56,46.58,46.54,46.56,41100.0,32.8225,32.8366,32.8084,32.8225,41100.0
2014-12-11 11:40:00,46.56,46.6,46.56,46.59,41900.0,32.8225,32.8507,32.8225,32.8437,41900.0
2014-12-11 11:45:00,46.59,46.61,46.58,46.6,56300.0,32.8437,32.8578,32.8366,32.8507,56300.0
2014-12-11 11:50:00,46.6,46.65,46.59,46.65,56600.0,32.8507,32.886,32.8437,32.886,56600.0
2014-12-11 11:55:00,46.65,46.69,46.62,46.67,86700.0,32.886,32.9142,32.8648,32.9001,86700.0
2014-12-11 12:00:00,46.66,46.68,46.64,46.66,88900.0,32.893,32.9071,32.8789,32.893,88900.0
2014-12-11 12:05:00,46.66,46.67,46.63,46.65,31200.0,32.893,32.9001,32.8719,32.886,31200.0
2014-12-11 12:10:00,46.65,46.65,46.6,46.61,31000.0,32.886,32.886,32.8507,32.8578,31000.0
2014-12-11 12:15:00,46.6,46.64,46.59,46.64,37700.0,32.8507,32.8789,32.8437,32.8789,37700.0
2014-12-11 12:20:00,46.64,46.65,46.61,46.61,35100.0,32.8789,32.886,32.8578,32.8578,35100.0
2014-12-11 12:25:00,46.6,46.63,46.59,46.62,37500.0,32.8507,32.8719,32.8437,32.8648,37500.0
2014-12-11 12:30:00,46.61,46.61,46.6,46.61,17500.0,32.8578,32.8578,32.8507,32.8578,17500.0
2014-12-11 12:35:00,46.6,46.61,46.58,46.6,7900.0,32.8507,32.8578,32.8366,32.8507,7900.0
2014-12-11 12:40:00,46.59,46.64,46.59,46.62,11900.0,32.8437,32.8789,32.8437,32.8648,11900.0
2014-12-11 12:45:00,46.62,46.66,46.62,46.65,48800.0,32.8648,32.893,32.8648,32.886,48800.0
2014-12-11 12:50:00,46.65,46.7,46.63,46.68,21800.0,32.886,32.9212,32.8719,32.9071,21800.0
2014-12-11 12:55:00,46.69,46.71,46.64,46.65,14800.0,32.9142,32.9283,32.8789,32.886,14800.0
2014-12-11 13:00:00,46.64,46.65,46.61,46.62,37400.0,32.8789,32.886,32.8578,32.8648,37400.0
2014-12-11 13:05:00,46.62,46.63,46.59,46.59,20200.0,32.8648,32.8719,32.8437,32.8437,20200.0
2014-12-11 13:10:00,46.59,46.59,46.56,46.56,29700.0,32.8437,32.8437,32.8225,32.8225,29700.0
2014-12-11 13:15:00,46.55,46.57,46.54,46.55,25600.0,32.8155,32.8296,32.8084,32.8155,25600.0
2014-12-11 13:20:00,46.56,46.6,46.55,46.56,33100.0,32.8225,32.8507,32.8155,32.8225,33100.0
2014-12-11 13:25:00,46.56,46.56,46.54,46.55,24200.0,32.8225,32.8225,32.8084,32.8155,24200.0
2014-12-11 13:30:00,46.55,46.56,46.52,46.55,25200.0,32.8155,32.8225,32.7943,32.8155,25200.0
2014-12-11 13:35:00,46.55,46.56,46.54,46.56,150400.0,32.8155,32.8225,32.8084,32.8225,150400.0
2014-12-11 13:40:00,46.56,46.57,46.54,46.56,216600.0,32.8225,32.8296,32.8084,32.8225,216600.0
2014-12-11 13:45:00,46.56,46.57,46.53,46.56,163900.0,32.8225,32.8296,32.8014,32.8225,163900.0
2014-12-11 13:50:00,46.55,46.6,46.55,46.58,42600.0,32.8155,32.8507,32.8155,32.8366,42600.0
2014-12-11 13:55:00,46.59,46.61,46.51,46.51,49800.0,32.8437,32.8578,32.7873,32.7873,49800.0
2014-12-11 14:00:00,46.5,46.52,46.49,46.51,27800.0,32.7802,32.7943,32.7732,32.7873,27800.0
2014-12-11 14:05:00,46.51,46.51,46.48,46.49,32800.0,32.7873,32.7873,32.7661,32.7732,32800.0
2014-12-11 14:10:00,46.49,46.5,46.46,46.47,147200.0,32.7732,32.7802,32.752,32.7591,147200.0
2014-12-11 14:15:00,46.47,46.47,46.39,46.41,94800.0,32.7591,32.7591,32.7027,32.7168,94800.0
2014-12-11 14:20:00,46.41,46.43,46.39,46.42,87900.0,32.7168,32.7309,32.7027,32.7238,87900.0
2014-12-11 14:25:00,46.43,46.43,46.35,46.36,41600.0,32.7309,32.7309,32.6745,32.6815,41600.0
2014-12-11 14:30:00,46.36,46.36,46.33,46.36,164700.0,32.6815,32.6815,32.6604,32.6815,164700.0
2014-12-11 14:35:00,46.35,46.41,46.34,46.41,139500.0,32.6745,32.7168,32.6674,32.7168,139500.0
2014-12-11 14:40:00,46.41,46.44,46.39,46.41,40400.0,32.7168,32.7379,32.7027,32.7168,40400.0
2014-12-11 14:45:00,46.41,46.41,46.31,46.33,101100.0,32.7168,32.7168,32.6463,32.6604,101100.0
2014-12-11 14:50:00,46.33,46.33,46.29,46.31,80400.0,32.6604,32.6604,32.6322,32.6463,80400.0
2014-12-11 14:55:00,46.31,46.33,46.27,46.28,343100.0,32.6463,32.6604,32.6181,32.6251,343100.0
2014-12-11 15:00:00,46.28,46.34,46.28,46.34,82300.0,32.6251,32.6674,32.6251,32.6674,82300.0
2014-12-11 15:05:00,46.34,46.35,46.31,46.32,38800.0,32.6674,32.6745,32.6463,32.6533,38800.0
2014-12-11 15:10:00,46.31,46.38,46.31,46.37,72500.0,32.6463,32.6956,32.6463,32.6886,72500.0
2014-12-11 15:15:00,46.37,46.48,46.37,46.45,349400.0,32.6886,32.7661,32.6886,32.745,349400.0
2014-12-11 15:20:00,46.45,46.48,46.44,46.48,58900.0,32.745,32.7661,32.7379,32.7661,58900.0
2014-12-11 15:25:00,46.48,46.49,46.45,46.49,196400.0,32.7661,32.7732,32.745,32.7732,196400.0
2014-12-11 15:30:00,46.48,46.51,46.41,46.43,137200.0,32.7661,32.7873,32.7168,32.7309,137200.0
2014-12-11 15:35:00,46.42,46.44,46.39,46.41,157500.0,32.7238,32.7379,32.7027,32.7168,157500.0
2014-12-11 15:40:00,46.41,46.45,46.39,46.4,348000.0,32.7168,32.745,32.7027,32.7097,348000.0
2014-12-11 15:45:00,46.4,46.4,46.35,46.36,119600.0,32.7097,32.7097,32.6745,32.6815,119600.0
2014-12-11 15:50:00,46.36,46.37,46.27,46.31,242300.0,32.6815,32.6886,32.6181,32.6463,242300.0
2014-12-11 15:55:00,46.31,46.38,46.31,46.37,286400.0,32.6463,32.6956,32.6463,32.6886,286400.0
2014-12-12 09:30:00,46.24,46.41,46.15,46.4,408400.0,32.5969,32.7168,32.5335,32.7097,408400.0
2014-12-12 09:35:00,46.4,46.45,46.32,46.34,367300.0,32.7097,32.745,32.6533,32.6674,367300.0
2014-12-12 09:40:00,46.35,46.45,46.34,46.38,384100.0,32.6745,32.745,32.6674,32.6956,384100.0
2014-12-12 09:45:00,46.38,46.44,46.38,46.4,122500.0,32.6956,32.7379,32.6956,32.7097,122500.0
2014-12-12 09:50:00,46.41,46.51,46.41,46.5,101400.0,32.7168,32.7873,32.7168,32.7802,101400.0
2014-12-12 09:55:00,46.5,46.57,46.46,46.57,101200.0,32.7802,32.8296,32.752,32.8296,101200.0
2014-12-12 10:00:00,46.59,46.61,46.46,46.46,186100.0,32.8437,32.8578,32.752,32.752,186100.0
2014-12-12 10:05:00,46.45,46.45,46.39,46.43,69300.0,32.745,32.745,32.7027,32.7309,69300.0
2014-12-12 10:10:00,46.44,46.44,46.27,46.28,178000.0,32.7379,32.7379,32.6181,32.6251,178000.0
2014-12-12 10:15:00,46.28,46.28,46.18,46.21,63500.0,32.6251,32.6251,32.5546,32.5758,63500.0
2014-12-12 10:20:00,46.21,46.24,46.11,46.12,176100.0,32.5758,32.5969,32.5053,32.5123,176100.0
2014-12-12 10:25:00,46.12,46.16,46.08,46.15,240900.0,32.5123,32.5405,32.4841,32.5335,240900.0
2014-12-12 10:30:00,46.15,46.32,46.15,46.32,141200.0,32.5335,32.6533,32.5335,32.6533,141200.0
2014-12-12 10:35:00,46.31,46.32,46.26,46.26,158800.0,32.6463,32.6533,32.611,32.611,158800.0
2014-12-12 10:40:00,46.26,46.26,46.17,46.19,69300.0,32.611,32.611,32.5476,32.5617,69300.0
2014-12-12 10:45:00,46.18,46.23,46.18,46.22,76000.0,32.5546,32.5899,32.5546,32.5828,76000.0
2014-12-12 10:50:00,46.21,46.22,46.18,46.21,104700.0,32.5758,32.5828,32.5546,32.5758,104700.0
2014-12-12 10:55:00,46.2,46.21,46.14,46.15,122800.0,32.5687,32.5758,32.5264,32.5335,122800.0
2014-12-12 11:00:00,46.15,46.19,46.12,46.13,128500.0,32.5335,32.5617,32.5123,32.5194,128500.0
2014-12-12 11:05:00,46.13,46.16,46.1,46.14,84900.0,32.5194,32.5405,32.4982,32.5264,84900.0
2014-12-12 11:10:00,46.14,46.17,46.11,46.14,84400.0,32.5264,32.5476,32.5053,32.5264,84400.0
2014-12-12 11:15:00,46.14,46.14,46.05,46.07,53800.0,32.5264,32.5264,32.463,32.4771,53800.0
2014-12-12 11:20:00,46.07,46.11,46.03,46.06,99600.0,32.4771,32.5053,32.4489,32.47,99600.0
2014-12-12 11:25:00,46.07,46.08,45.98,45.99,90800.0,32.4771,32.4841,32.4137,32.4207,90800.0
2014-12-12 11:30:00,45.99,46.04,45.96,46.04,97100.0,32.4207,32.4559,32.3996,32.4559,97100.0
2014-12-12 11:35:00,46.03,46.04,45.95,45.97,56200.0,32.4489,32.4559,32.3925,32.4066,56200.0
2014-12-12 11:40:00,45.97,46.01,45.94,45.94,93600.0,32.4066,32.4348,32.3855,32.3855,93600.0
2014-12-12 11:45:00,45.94,45.99,45.93,45.96,94800.0,32.3855,32.4207,32.3784,32.3996,94800.0
2014-12-12 11:50:00,45.97,46.05,45.95,46.01,337600.0,32.4066,32.463,32.3925,32.4348,337600.0
2014-12-12 11:55:00,46.0,46.03,45.97,46.0,83400.0,32.4277,32.4489,32.4066,32.4277,83400.0
2014-12-12 12:00:00,45.99,46.03,45.98,45.99,124300.0,32.4207,32.4489,32.4137,32.4207,124300.0
2014-12-12 12:05:00,46.0,46.07,45.99,46.03,71600.0,32.4277,32.4771,32.4207,32.4489,71600.0
2014-12-12 12:10:00,46.04,46.07,46.03,46.04,73400.0,32.4559,32.4771,32.4489,32.4559,73400.0
2014-12-12 12:15:00,46.03,46.09,46.03,46.08,75400.0,32.4489,32.4912,32.4489,32.4841,75400.0
2014-12-12 12:20:00,46.08,46.15,46.07,46.14,355900.0,32.4841,32.5335,32.4771,32.5264,355900.0
2014-12-12 12:25:00,46.14,46.22,46.13,46.2,67700.0,32.5264,32.5828,32.5194,32.5687,67700.0
2014-12-12 12:30:00,46.2,46.23,46.14,46.15,117200.0,32.5687,32.5899,32.5264,32.5335,117200.0
2014-12-12 12:35:00,46.14,46.14,46.1,46.12,83700.0,32.5264,32.5264,32.4982,32.5123,83700.0
2014-12-12 12:40:00,46.12,46.13,46.09,46.09,50600.0,32.5123,32.5194,32.4912,32.4912,50600.0
2014-12-12 12:45:00,46.1,46.19,46.1,46.18,56700.0,32.4982,32.5617,32.4982,32.5546,56700.0
2014-12-12 12:50:00,46.18,46.19,46.11,46.11,64700.0,32.5546,32.5617,32.5053,32.5053,64700.0
2014-12-12 12:55:00,46.1,46.16,46.09,46.15,50000.0,32.4982,32.5405,32.4912,32.5335,50000.0
2014-12-12 13:00:00,46.15,46.16,46.09,46.12,80300.0,32.5335,32.5405,32.4912,32.5123,80300.0
2014-12-12 13:05:00,46.14,46.23,46.14,46.23,65000.0,32.5264,32.5899,32.5264,32.5899,65000.0
2014-12-12 13:10:00,46.23,46.23,46.18,46.22,71100.0,32.5899,32.5899,32.5546,32.5828,71100.0
2014-12-12 13:15:00,46.23,46.34,46.22,46.32,69600.0,32.5899,32.6674,32.5828,32.6533,69600.0
2014-12-12 13:20:00,46.32,46.39,46.31,46.36,58700.0,32.6533,32.7027,32.6463,32.6815,58700.0
2014-12-12 13:25:00,46.37,46.38,46.3,46.31,61300.0,32.6886,32.6956,32.6392,32.6463,61300.0
2014-12-12 13:30:00,46.31,46.33,46.27,46.29,44200.0,32.6463,32.6604,32.6181,32.6322,44200.0
2014-12-12 13:35:00,46.29,46.33,46.29,46.33,26100.0,32.6322,32.6604,32.6322,32.6604,26100.0
2014-12-12 13:40:00,46.32,46.33,46.29,46.3,39600.0,32.6533,32.6604,32.6322,32.6392,39600.0
2014-12-12 13:45:00,46.31,46.35,46.28,46.34,42300.0,32.6463,32.6745,32.6251,32.6674,42300.0
2014-12-12 13:50:00,46.34,46.39,46.33,46.38,15900.0,32.6674,32.7027,32.6604,32.6956,15900.0
2014-12-12 13:55:00,46.39,46.39,46.36,46.37,79800.0,32.7027,32.7027,32.6815,32.6886,79800.0
2014-12-12 14:00:00,46.36,46.36,46.29,46.33,58900.0,32.6815,32.6815,32.6322,32.6604,58900.0
2014-12-12 14:05:00,46.33,46.37,46.32,46.32,40800.0,32.6604,32.6886,32.6533,32.6533,40800.0
2014-12-12 14:10:00,46.32,46.32,46.27,46.28,26700.0,32.6533,32.6533,32.6181,32.6251,26700.0
2014-12-12 14:15:00,46.28,46.29,46.25,46.27,43700.0,32.6251,32.6322,32.604,32.6181,43700.0
2014-12-12 14:20:00,46.27,46.31,46.25,46.25,38700.0,32.6181,32.6463,32.604,32.604,38700.0
2014-12-12 14:25:00,46.26,46.28,46.25,46.26,39900.0,32.611,32.6251,32.604,32.611,39900.0
2014-12-12 14:30:00,46.26,46.29,46.23,46.29,78100.0,32.611,32.6322,32.5899,32.6322,78100.0
2014-12-12 14:35:00,46.29,46.32,46.27,46.3,55600.0,32.6322,32.6533,32.6181,32.6392,55600.0
2014-12-12 14:40:00,46.3,46.31,46.28,46.29,39700.0,32.6392,32.6463,32.6251,32.6322,39700.0
2014-12-12 14:45:00,46.29,46.32,46.28,46.3,113300.0,32.6322,32.6533,32.6251,32.6392,113300.0
2014-12-12 14:50:00,46.31,46.34,46.29,46.32,102200.0,32.6463,32.6674,32.6322,32.6533,102200.0
2014-12-12 14:55:00,46.32,46.37,46.32,46.37,44000.0,32.6533,32.6886,32.6533,32.6886,44000.0
2014-12-12 15:00:00,46.36,46.41,46.35,46.39,144800.0,32.6815,32.7168,32.6745,32.7027,144800.0
2014-12-12 15:05:00,46.38,46.4,46.34,46.35,137300.0,32.6956,32.7097,32.6674,32.6745,137300.0
2014-12-12 15:10:00,46.36,46.36,46.3,46.32,58300.0,32.6815,32.6815,32.6392,32.6533,58300.0
2014-12-12 15:15:00,46.32,46.34,46.3,46.32,185100.0,32.6533,32.6674,32.6392,32.6533,185100.0
2014-12-12 15:20:00,46.31,46.33,46.29,46.31,91300.0,32.6463,32.6604,32.6322,32.6463,91300.0
2014-12-12 15:25:00,46.31,46.33,46.26,46.32,242300.0,32.6463,32.6604,32.611,32.6533,242300.0
2014-12-12 15:30:00,46.32,46.33,46.23,46.23,183800.0,32.6533,32.6604,32.5899,32.5899,183800.0
2014-12-12 15:35:00,46.23,46.24,46.13,46.13,299800.0,32.5899,32.5969,32.5194,32.5194,299800.0
2014-12-12 15:40:00,46.14,46.14,46.09,46.11,337300.0,32.5264,32.5264,32.4912,32.5053,337300.0
2014-12-12 15:45:00,46.1,46.1,46.02,46.06,288100.0,32.4982,32.4982,32.4418,32.47,288100.0
2014-12-12 15:50:00,46.07,46.07,45.99,46.0,333200.0,32.4771,32.4771,32.4207,32.4277,333200.0
2014-12-12 15:55:00,46.0,46.01,45.91,45.92,543800.0,32.4277,32.4348,32.3643,32.3714,543800.0
2014-12-15 09:30:00,46.02,46.18,45.9,45.91,338400.0,32.4418,32.5546,32.3573,32.3643,338400.0
2014-12-15 09:35:00,45.89,46.15,45.89,45.98,633600.0,32.3502,32.5335,32.3502,32.4137,633600.0
2014-12-15 09:40:00,45.98,46.1,45.97,46.07,296500.0,32.4137,32.4982,32.4066,32.4771,296500.0
2014-12-15 09:45:00,46.07,46.13,46.03,46.12,144800.0,32.4771,32.5194,32.4489,32.5123,144800.0
2014-12-15 09:50:00,46.13,46.17,46.12,46.12,75700.0,32.5194,32.5476,32.5123,32.5123,75700.0
2014-12-15 09:55:00,46.12,46.18,46.1,46.17,148200.0,32.5123,32.5546,32.4982,32.5476,148200.0
2014-12-15 10:00:00,46.18,46.19,46.1,46.1,120400.0,32.5546,32.5617,32.4982,32.4982,120400.0
2014-12-15 10:05:00,46.1,46.19,46.08,46.08,257000.0,32.4982,32.5617,32.4841,32.4841,257000.0
2014-12-15 10:10:00,46.09,46.13,46.08,46.12,80300.0,32.4912,32.5194,32.4841,32.5123,80300.0
2014-12-15 10:15:00,46.12,46.17,46.11,46.14,101800.0,32.5123,32.5476,32.5053,32.5264,101800.0
2014-12-15 10:20:00,46.13,46.13,46.0,46.01,136500.0,32.5194,32.5194,32.4277,32.4348,136500.0
2014-12-15 10:25:00,46.0,46.06,46.0,46.04,49200.0,32.4277,32.47,32.4277,32.4559,49200.0
2014-12-15 10:30:00,46.04,46.05,45.98,45.99,77300.0,32.4559,32.463,32.4137,32.4207,77300.0
2014-12-15 10:35:00,45.99,45.99,45.92,45.94,96600.0,32.4207,32.4207,32.3714,32.3855,96600.0
2014-12-15 10:40:00,45.95,45.96,45.83,45.83,96800.0,32.3925,32.3996,32.3079,32.3079,96800.0
2014-12-15 10:45:00,45.83,45.91,45.81,45.91,187800.0,32.3079,32.3643,32.2938,32.3643,187800.0
2014-12-15 10:50:00,45.91,46.02,45.91,46.01,117700.0,32.3643,32.4418,32.3643,32.4348,117700.0
2014-12-15 10:55:00,46.01,46.01,45.91,45.91,90900.0,32.4348,32.4348,32.3643,32.3643,90900.0
2014-12-15 11:00:00,45.91,45.92,45.81,45.82,210200.0,32.3643,32.3714,32.2938,32.3009,210200.0
2014-12-15 11:05:00,45.82,45.82,45.71,45.79,111100.0,32.3009,32.3009,32.2233,32.2797,111100.0
2014-12-15 11:10:00,45.8,45.84,45.71,45.71,95100.0,32.2868,32.315,32.2233,32.2233,95100.0
2014-12-15 11:15:00,45.7,45.71,45.63,45.65,88300.0,32.2163,32.2233,32.1669,32.181,88300.0
2014-12-15 11:20:00,45.65,45.65,45.5,45.51,351500.0,32.181,32.181,32.0753,32.0823,351500.0
2014-12-15 11:25:00,45.52,45.52,45.36,45.37,240000.0,32.0894,32.0894,31.9766,31.9836,240000.0
2014-12-15 11:30:00,45.37,45.5,45.36,45.45,314300.0,31.9836,32.0753,31.9766,32.04,314300.0
2014-12-15 11:35:00,45.45,45.46,45.35,45.37,201500.0,32.04,32.0471,31.9695,31.9836,201500.0
2014-12-15 11:40:00,45.36,45.36,45.29,45.29,249300.0,31.9766,31.9766,31.9272,31.9272,249300.0
2014-12-15 11:45:00,45.29,45.38,45.27,45.36,172900.0,31.9272,31.9907,31.9131,31.9766,172900.0
2014-12-15 11:50:00,45.36,45.42,45.36,45.36,87500.0,31.9766,32.0189,31.9766,31.9766,87500.0
2014-12-15 11:55:00,45.36,45.38,45.31,45.38,183700.0,31.9766,31.9907,31.9413,31.9907,183700.0
2014-12-15 12:00:00,45.38,45.48,45.38,45.45,137500.0,31.9907,32.0612,31.9907,32.04,137500.0
2014-12-15 12:05:00,45.46,45.57,45.45,45.48,247600.0,32.0471,32.1246,32.04,32.0612,247600.0
2014-12-15 12:10:00,45.48,45.51,45.45,45.5,77400.0,32.0612,32.0823,32.04,32.0753,77400.0
2014-12-15 12:15:00,45.5,45.5,45.4,45.41,106300.0,32.0753,32.0753,32.0048,32.0118,106300.0
2014-12-15 12:20:00,45.41,45.45,45.38,45.43,76700.0,32.0118,32.04,31.9907,32.0259,76700.0
2014-12-15 12:25:00,45.43,45.53,45.43,45.51,111400.0,32.0259,32.0964,32.0259,32.0823,111400.0
2014-12-15 12:30:00,45.51,45.54,45.4,45.41,107500.0,32.0823,32.1035,32.0048,32.0118,107500.0
2014-12-15 12:35:00,45.41,45.59,45.41,45.58,120100.0,32.0118,32.1387,32.0118,32.1317,120100.0
2014-12-15 12:40:00,45.58,45.61,45.5,45.52,65400.0,32.1317,32.1528,32.0753,32.0894,65400.0
2014-12-15 12:45:00,45.53,45.59,45.49,45.5,42400.0,32.0964,32.1387,32.0682,32.0753,42400.0
2014-12-15 12:50:00,45.51,45.6,45.49,45.59,95100.0,32.0823,32.1458,32.0682,32.1387,95100.0
2014-12-15 12:55:00,45.59,45.66,45.59,45.63,48500.0,32.1387,32.1881,32.1387,32.1669,48500.0
2014-12-15 13:00:00,45.64,45.65,45.6,45.63,80400.0,32.174,32.181,32.1458,32.1669,80400.0
2014-12-15 13:05:00,45.63,45.64,45.55,45.55,63400.0,32.1669,32.174,32.1105,32.1105,63400.0
2014-12-15 13:10:00,45.54,45.56,45.45,45.46,80500.0,32.1035,32.1176,32.04,32.0471,80500.0
2014-12-15 13:15:00,45.45,45.47,45.41,45.43,60700.0,32.04,32.0541,32.0118,32.0259,60700.0
2014-12-15 13:20:00,45.43,45.56,45.43,45.54,152700.0,32.0259,32.1176,32.0259,32.1035,152700.0
2014-12-15 13:25:00,45.54,45.54,45.42,45.43,110800.0,32.1035,32.1035,32.0189,32.0259,110800.0
2014-12-15 13:30:00,45.42,45.46,45.4,45.46,61000.0,32.0189,32.0471,32.0048,32.0471,61000.0
2014-12-15 13:35:00,45.46,45.57,45.46,45.54,77400.0,32.0471,32.1246,32.0471,32.1035,77400.0
2014-12-15 13:40:00,45.54,45.56,45.49,45.49,56100.0,32.1035,32.1176,32.0682,32.0682,56100.0
2014-12-15 13:45:00,45.49,45.49,45.44,45.48,51000.0,32.0682,32.0682,32.033,32.0612,51000.0
2014-12-15 13:50:00,45.48,45.56,45.45,45.54,50800.0,32.0612,32.1176,32.04,32.1035,50800.0
2014-12-15 13:55:00,45.54,45.56,45.5,45.5,104000.0,32.1035,32.1176,32.0753,32.0753,104000.0
2014-12-15 14:00:00,45.5,45.55,45.5,45.52,73400.0,32.0753,32.1105,32.0753,32.0894,73400.0
2014-12-15 14:05:00,45.52,45.52,45.46,45.47,79600.0,32.0894,32.0894,32.0471,32.0541,79600.0
2014-12-15 14:10:00,45.46,45.47,45.39,45.41,53700.0,32.0471,32.0541,31.9977,32.0118,53700.0
2014-12-15 14:15:00,45.4,45.45,45.39,45.45,71100.0,32.0048,32.04,31.9977,32.04,71100.0
2014-12-15 14:20:00,45.45,45.59,45.43,45.58,82300.0,32.04,32.1387,32.0259,32.1317,82300.0
2014-12-15 14:25:00,45.58,45.68,45.58,45.66,87800.0,32.1317,32.2022,32.1317,32.1881,87800.0
2014-12-15 14:30:00,45.66,45.66,45.58,45.62,69300.0,32.1881,32.1881,32.1317,32.1599,69300.0
2014-12-15 14:35:00,45.61,45.71,45.6,45.64,79700.0,32.1528,32.2233,32.1458,32.174,79700.0
2014-12-15 14:40:00,45.65,45.67,45.52,45.53,82400.0,32.181,32.1951,32.0894,32.0964,82400.0
2014-12-15 14:45:00,45.53,45.57,45.5,45.5,134900.0,32.0964,32.1246,32.0753,32.0753,134900.0
2014-12-15 14:50:00,45.5,45.55,45.5,45.55,49300.0,32.0753,32.1105,32.0753,32.1105,49300.0
2014-12-15 14:55:00,45.54,45.58,45.51,45.54,77000.0,32.1035,32.1317,32.0823,32.1035,77000.0
2014-12-15 15:00:00,45.54,45.61,45.52,45.56,157600.0,32.1035,32.1528,32.0894,32.1176,157600.0
2014-12-15 15:05:00,45.56,45.63,45.55,45.6,89600.0,32.1176,32.1669,32.1105,32.1458,89600.0
2014-12-15 15:10:00,45.61,45.68,45.61,45.64,102500.0,32.1528,32.2022,32.1528,32.174,102500.0
2014-12-15 15:15:00,45.64,45.65,45.58,45.62,86800.0,32.174,32.181,32.1317,32.1599,86800.0
2014-12-15 15:20:00,45.61,45.62,45.56,45.58,96100.0,32.1528,32.1599,32.1176,32.1317,96100.0
2014-12-15 15:25:00,45.58,45.62,45.5,45.5,101100.0,32.1317,32.1599,32.0753,32.0753,101100.0
2014-12-15 15:30:00,45.49,45.52,45.46,45.5,126600.0,32.0682,32.0894,32.0471,32.0753,126600.0
2014-12-15 15:35:00,45.5,45.65,45.49,45.63,290800.0,32.0753,32.181,32.0682,32.1669,290800.0
2014-12-15 15:40:00,45.63,45.63,45.55,45.58,215100.0,32.1669,32.1669,32.1105,32.1317,215100.0
2014-12-15 15:45:00,45.59,45.6,45.51,45.59,211100.0,32.1387,32.1458,32.0823,32.1387,211100.0
2014-12-15 15:50:00,45.58,45.63,45.55,45.58,177300.0,32.1317,32.1669,32.1105,32.1317,177300.0
2014-12-15 15:55:00,45.57,45.59,45.51,45.53,409000.0,32.1246,32.1387,32.0823,32.0964,409000.0
2014-12-16 09:30:00,45.45,45.74,45.43,45.58,657600.0,32.04,32.2445,32.0259,32.1317,657600.0
2014-12-16 09:35:00,45.59,45.66,45.42,45.43,365600.0,32.1387,32.1881,32.0189,32.0259,365600.0
2014-12-16 09:40:00,45.44,45.55,45.41,45.52,296900.0,32.033,32.1105,32.0118,32.0894,296900.0
2014-12-16 09:45:00,45.52,45.55,45.46,45.5,247300.0,32.0894,32.1105,32.0471,32.0753,247300.0
2014-12-16 09:50:00,45.5,45.51,45.36,45.36,259400.0,32.0753,32.0823,31.9766,31.9766,259400.0
2014-12-16 09:55:00,45.36,45.38,45.26,45.27,311800.0,31.9766,31.9907,31.9061,31.9131,311800.0
2014-12-16 10:00:00,45.27,45.29,45.19,45.24,252600.0,31.9131,31.9272,31.8567,31.892,252600.0
2014-12-16 10:05:00,45.25,45.3,45.17,45.18,222500.0,31.899,31.9343,31.8426,31.8497,222500.0
2014-12-16 10:10:00,45.17,45.26,45.13,45.21,145900.0,31.8426,31.9061,31.8144,31.8708,145900.0
2014-12-16 10:15:00,45.2,45.53,45.2,45.49,295200.0,31.8638,32.0964,31.8638,32.0682,295200.0
2014-12-16 10:20:00,45.49,45.63,45.47,45.63,130100.0,32.0682,32.1669,32.0541,32.1669,130100.0
2014-12-16 10:25:00,45.64,45.66,45.58,45.61,189100.0,32.174,32.1881,32.1317,32.1528,189100.0
2014-12-16 10:30:00,45.62,45.62,45.5,45.52,114200.0,32.1599,32.1599,32.0753,32.0894,114200.0
2014-12-16 10:35:00,45.52,45.6,45.52,45.6,160300.0,32.0894,32.1458,32.0894,32.1458,160300.0
2014-12-16 10:40:00,45.6,45.62,45.56,45.58,106800.0,32.1458,32.1599,32.1176,32.1317,106800.0
2014-12-16 10:45:00,45.57,45.69,45.57,45.63,131900.0,32.1246,32.2092,32.1246,32.1669,131900.0
2014-12-16 10:50:00,45.63,45.77,45.63,45.74,189000.0,32.1669,32.2656,32.1669,32.2445,189000.0
2014-12-16 10:55:00,45.74,45.83,45.74,45.78,195800.0,32.2445,32.3079,32.2445,32.2727,195800.0
2014-12-16 11:00:00,45.78,45.78,45.68,45.68,155000.0,32.2727,32.2727,32.2022,32.2022,155000.0
2014-12-16 11:05:00,45.68,45.69,45.6,45.6,113400.0,32.2022,32.2092,32.1458,32.1458,113400.0
2014-12-16 11:10:00,45.6,45.65,45.59,45.63,159800.0,32.1458,32.181,32.1387,32.1669,159800.0
2014-12-16 11:15:00,45.64,45.77,45.62,45.76,113600.0,32.174,32.2656,32.1599,32.2586,113600.0
2014-12-16 11:20:00,45.76,45.87,45.74,45.87,167600.0,32.2586,32.3361,32.2445,32.3361,167600.0
2014-12-16 11:25:00,45.87,46.2,45.86,46.13,996800.0,32.3361,32.5687,32.3291,32.5194,996800.0
2014-12-16 11:30:00,46.14,46.2,46.13,46.13,420100.0,32.5264,32.5687,32.5194,32.5194,420100.0
2014-12-16 11:35:00,46.12,46.16,46.05,46.05,159500.0,32.5123,32.5405,32.463,32.463,159500.0
2014-12-16 11:40:00,46.05,46.07,46.0,46.05,193200.0,32.463,32.4771,32.4277,32.463,193200.0
2014-12-16 11:45:00,46.06,46.06,45.97,45.97,86600.0,32.47,32.47,32.4066,32.4066,86600.0
2014-12-16 11:50:00,45.97,46.01,45.93,45.97,86900.0,32.4066,32.4348,32.3784,32.4066,86900.0
2014-12-16 11:55:00,45.96,45.97,45.91,45.93,119800.0,32.3996,32.4066,32.3643,32.3784,119800.0
2014-12-16 12:00:00,45.94,45.99,45.93,45.95,135000.0,32.3855,32.4207,32.3784,32.3925,135000.0
2014-12-16 12:05:00,45.95,45.95,45.87,45.89,86900.0,32.3925,32.3925,32.3361,32.3502,86900.0
2014-12-16 12:10:00,45.9,45.94,45.86,45.87,93100.0,32.3573,32.3855,32.3291,32.3361,93100.0
2014-12-16 12:15:00,45.86,45.88,45.84,45.85,109900.0,32.3291,32.3432,32.315,32.322,109900.0
2014-12-16 12:20:00,45.85,45.87,45.8,45.82,63800.0,32.322,32.3361,32.2868,32.3009,63800.0
2014-12-16 12:25:00,45.83,45.84,45.73,45.74,187000.0,32.3079,32.315,32.2374,32.2445,187000.0
2014-12-16 12:30:00,45.74,45.82,45.72,45.82,76600.0,32.2445,32.3009,32.2304,32.3009,76600.0
2014-12-16 12:35:00,45.82,45.86,45.78,45.85,139700.0,32.3009,32.3291,32.2727,32.322,139700.0
2014-12-16 12:40:00,45.85,45.86,45.78,45.78,213800.0,32.322,32.3291,32.2727,32.2727,213800.0
2014-12-16 12:45:00,45.79,45.81,45.71,45.72,154500.0,32.2797,32.2938,32.2233,32.2304,154500.0
2014-12-16 12:50:00,45.73,45.79,45.71,45.72,108300.0,32.2374,32.2797,32.2233,32.2304,108300.0
2014-12-16 12:55:00,45.72,45.73,45.68,45.68,52500.0,32.2304,32.2374,32.2022,32.2022,52500.0
2014-12-16 13:00:00,45.68,45.77,45.68,45.76,56000.0,32.2022,32.2656,32.2022,32.2586,56000.0
2014-12-16 13:05:00,45.76,45.77,45.66,45.68,82600.0,32.2586,32.2656,32.1881,32.2022,82600.0
2014-12-16 13:10:00,45.68,45.68,45.57,45.61,278600.0,32.2022,32.2022,32.1246,32.1528,278600.0
2014-12-16 13:15:00,45.6,45.65,45.51,45.56,204900.0,32.1458,32.181,32.0823,32.1176,204900.0
2014-12-16 13:20:00,45.56,45.59,45.54,45.54,207800.0,32.1176,32.1387,32.1035,32.1035,207800.0
2014-12-16 13:25:00,45.53,45.59,45.5,45.54,84600.0,32.0964,32.1387,32.0753,32.1035,84600.0
2014-12-16 13:30:00,45.53,45.57,45.47,45.56,140600.0,32.0964,32.1246,32.0541,32.1176,140600.0
2014-12-16 13:35:00,45.56,45.63,45.56,45.61,83000.0,32.1176,32.1669,32.1176,32.1528,83000.0
2014-12-16 13:40:00,45.62,45.75,45.62,45.71,131900.0,32.1599,32.2515,32.1599,32.2233,131900.0
2014-12-16 13:45:00,45.7,45.7,45.6,45.67,101600.0,32.2163,32.2163,32.1458,32.1951,101600.0
2014-12-16 13:50:00,45.66,45.77,45.66,45.74,90600.0,32.1881,32.2656,32.1881,32.2445,90600.0
2014-12-16 13:55:00,45.74,45.78,45.71,45.73,105700.0,32.2445,32.2727,32.2233,32.2374,105700.0
2014-12-16 14:00:00,45.73,45.73,45.66,45.67,66100.0,32.2374,32.2374,32.1881,32.1951,66100.0
2014-12-16 14:05:00,45.68,45.81,45.67,45.8,116000.0,32.2022,32.2938,32.1951,32.2868,116000.0
2014-12-16 14:10:00,45.8,45.83,45.78,45.83,126300.0,32.2868,32.3079,32.2727,32.3079,126300.0
2014-12-16 14:15:00,45.82,45.82,45.73,45.75,78200.0,32.3009,32.3009,32.2374,32.2515,78200.0
2014-12-16 14:20:00,45.76,45.82,45.76,45.78,77300.0,32.2586,32.3009,32.2586,32.2727,77300.0
2014-12-16 14:25:00,45.78,45.83,45.77,45.81,88600.0,32.2727,32.3079,32.2656,32.2938,88600.0
2014-12-16 14:30:00,45.81,45.87,45.78,45.78,197200.0,32.2938,32.3361,32.2727,32.2727,197200.0
2014-12-16 14:35:00,45.78,45.8,45.75,45.79,97900.0,32.2727,32.2868,32.2515,32.2797,97900.0
2014-12-16 14:40:00,45.79,45.84,45.78,45.79,106100.0,32.2797,32.315,32.2727,32.2797,106100.0
2014-12-16 14:45:00,45.78,45.79,45.75,45.77,176600.0,32.2727,32.2797,32.2515,32.2656,176600.0
2014-12-16 14:50:00,45.76,45.76,45.67,45.71,158400.0,32.2586,32.2586,32.1951,32.2233,158400.0
2014-12-16 14:55:00,45.72,45.77,45.7,45.77,70900.0,32.2304,32.2656,32.2163,32.2656,70900.0
2014-12-16 15:00:00,45.77,45.84,45.71,45.81,119400.0,32.2656,32.315,32.2233,32.2938,119400.0
2014-12-16 15:05:00,45.8,45.84,45.72,45.78,177200.0,32.2868,32.315,32.2304,32.2727,177200.0
2014-12-16 15:10:00,45.78,45.79,45.73,45.73,76300.0,32.2727,32.2797,32.2374,32.2374,76300.0
2014-12-16 15:15:00,45.73,45.81,45.73,45.8,117700.0,32.2374,32.2938,32.2374,32.2868,117700.0
2014-12-16 15:20:00,45.81,45.82,45.73,45.75,115900.0,32.2938,32.3009,32.2374,32.2515,115900.0
2014-12-16 15:25:00,45.76,45.76,45.66,45.68,145500.0,32.2586,32.2586,32.1881,32.2022,145500.0
2014-12-16 15:30:00,45.68,45.79,45.65,45.74,158200.0,32.2022,32.2797,32.181,32.2445,158200.0
2014-12-16 15:35:00,45.74,45.76,45.61,45.63,195500.0,32.2445,32.2586,32.1528,32.1669,195500.0
2014-12-16 15:40:00,45.64,45.64,45.49,45.53,279700.0,32.174,32.174,32.0682,32.0964,279700.0
2014-12-16 15:45:00,45.53,45.62,45.5,45.59,222700.0,32.0964,32.1599,32.0753,32.1387,222700.0
2014-12-16 15:50:00,45.58,45.6,45.46,45.54,400100.0,32.1317,32.1458,32.0471,32.1035,400100.0
2014-12-16 15:55:00,45.54,45.54,45.44,45.45,485400.0,32.1035,32.1035,32.033,32.04,485400.0
2014-12-17 09:30:00,45.63,45.82,45.54,45.77,639600.0,32.1669,32.3009,32.1035,32.2656,639600.0
2014-12-17 09:35:00,45.77,45.91,45.67,45.87,689900.0,32.2656,32.3643,32.1951,32.3361,689900.0
2014-12-17 09:40:00,45.87,46.04,45.8,45.96,468600.0,32.3361,32.4559,32.2868,32.3996,468600.0
2014-12-17 09:45:00,45.95,45.96,45.75,45.8,380100.0,32.3925,32.3996,32.2515,32.2868,380100.0
2014-12-17 09:50:00,45.8,45.85,45.76,45.82,357800.0,32.2868,32.322,32.2586,32.3009,357800.0
2014-12-17 09:55:00,45.82,45.84,45.77,45.82,173000.0,32.3009,32.315,32.2656,32.3009,173000.0
2014-12-17 10:00:00,45.84,45.86,45.64,45.69,384100.0,32.315,32.3291,32.174,32.2092,384100.0
2014-12-17 10:05:00,45.69,45.7,45.55,45.56,185700.0,32.2092,32.2163,32.1105,32.1176,185700.0
2014-12-17 10:10:00,45.56,45.65,45.55,45.65,206000.0,32.1176,32.181,32.1105,32.181,206000.0
2014-12-17 10:15:00,45.65,45.67,45.61,45.63,214600.0,32.181,32.1951,32.1528,32.1669,214600.0
2014-12-17 10:20:00,45.63,45.65,45.58,45.6,153200.0,32.1669,32.181,32.1317,32.1458,153200.0
2014-12-17 10:25:00,45.6,45.67,45.57,45.64,174500.0,32.1458,32.1951,32.1246,32.174,174500.0
2014-12-17 10:30:00,45.64,45.76,45.64,45.76,195400.0,32.174,32.2586,32.174,32.2586,195400.0
2014-12-17 10:35:00,45.75,45.79,45.71,45.77,126100.0,32.2515,32.2797,32.2233,32.2656,126100.0
2014-12-17 10:40:00,45.76,45.78,45.73,45.78,109900.0,32.2586,32.2727,32.2374,32.2727,109900.0
2014-12-17 10:45:00,45.79,45.83,45.75,45.77,193900.0,32.2797,32.3079,32.2515,32.2656,193900.0
2014-12-17 10:50:00,45.77,45.8,45.75,45.78,195400.0,32.2656,32.2868,32.2515,32.2727,195400.0
2014-12-17 10:55:00,45.78,45.81,45.77,45.8,165900.0,32.2727,32.2938,32.2656,32.2868,165900.0
2014-12-17 11:00:00,45.8,45.82,45.78,45.81,103700.0,32.2868,32.3009,32.2727,32.2938,103700.0
2014-12-17 11:05:00,45.8,45.81,45.73,45.74,79500.0,32.2868,32.2938,32.2374,32.2445,79500.0
2014-12-17 11:10:00,45.74,45.75,45.7,45.71,112900.0,32.2445,32.2515,32.2163,32.2233,112900.0
2014-12-17 11:15:00,45.72,45.77,45.69,45.77,173100.0,32.2304,32.2656,32.2092,32.2656,173100.0
2014-12-17 11:20:00,45.77,45.88,45.76,45.85,137700.0,32.2656,32.3432,32.2586,32.322,137700.0
2014-12-17 11:25:00,45.86,45.92,45.84,45.89,46900.0,32.3291,32.3714,32.315,32.3502,46900.0
2014-12-17 11:30:00,45.88,45.89,45.79,45.79,72500.0,32.3432,32.3502,32.2797,32.2797,72500.0
2014-12-17 11:35:00,45.8,45.92,45.79,45.92,136800.0,32.2868,32.3714,32.2797,32.3714,136800.0
2014-12-17 11:40:00,45.92,45.99,45.89,45.9,69600.0,32.3714,32.4207,32.3502,32.3573,69600.0
2014-12-17 11:45:00,45.9,45.95,45.89,45.9,130900.0,32.3573,32.3925,32.3502,32.3573,130900.0
2014-12-17 11:50:00,45.9,45.93,45.88,45.92,39900.0,32.3573,32.3784,32.3432,32.3714,39900.0
2014-12-17 11:55:00,45.92,46.02,45.91,45.98,258300.0,32.3714,32.4418,32.3643,32.4137,258300.0
2014-12-17 12:00:00,45.99,46.0,45.93,45.95,115900.0,32.4207,32.4277,32.3784,32.3925,115900.0
2014-12-17 12:05:00,45.95,45.98,45.91,45.96,115200.0,32.3925,32.4137,32.3643,32.3996,115200.0
2014-12-17 12:10:00,45.98,45.98,45.89,45.92,225200.0,32.4137,32.4137,32.3502,32.3714,225200.0
2014-12-17 12:15:00,45.92,45.95,45.89,45.9,79100.0,32.3714,32.3925,32.3502,32.3573,79100.0
2014-12-17 12:20:00,45.9,45.9,45.85,45.85,205600.0,32.3573,32.3573,32.322,32.322,205600.0
2014-12-17 12:25:00,45.85,45.87,45.81,45.83,152000.0,32.322,32.3361,32.2938,32.3079,152000.0
2014-12-17 12:30:00,45.83,45.89,45.83,45.87,150900.0,32.3079,32.3502,32.3079,32.3361,150900.0
2014-12-17 12:35:00,45.87,45.89,45.82,45.85,109300.0,32.3361,32.3502,32.3009,32.322,109300.0
2014-12-17 12:40:00,45.85,45.89,45.83,45.87,86800.0,32.322,32.3502,32.3079,32.3361,86800.0
2014-12-17 12:45:00,45.88,45.88,45.83,45.87,56500.0,32.3432,32.3432,32.3079,32.3361,56500.0
2014-12-17 12:50:00,45.88,45.95,45.88,45.88,66300.0,32.3432,32.3925,32.3432,32.3432,66300.0
2014-12-17 12:55:00,45.88,45.89,45.85,45.88,49700.0,32.3432,32.3502,32.322,32.3432,49700.0
2014-12-17 13:00:00,45.89,45.91,45.85,45.86,84200.0,32.3502,32.3643,32.322,32.3291,84200.0
2014-12-17 13:05:00,45.87,45.91,45.85,45.89,49800.0,32.3361,32.3643,32.322,32.3502,49800.0
2014-12-17 13:10:00,45.89,45.89,45.84,45.85,43800.0,32.3502,32.3502,32.315,32.322,43800.0
2014-12-17 13:15:00,45.85,45.89,45.85,45.89,43700.0,32.322,32.3502,32.322,32.3502,43700.0
2014-12-17 13:20:00,45.91,45.92,45.85,45.86,44000.0,32.3643,32.3714,32.322,32.3291,44000.0
2014-12-17 13:25:00,45.85,45.88,45.84,45.88,57500.0,32.322,32.3432,32.315,32.3432,57500.0
2014-12-17 13:30:00,45.87,45.91,45.85,45.9,55300.0,32.3361,32.3643,32.322,32.3573,55300.0
2014-12-17 13:35:00,45.9,45.95,45.87,45.92,37200.0,32.3573,32.3925,32.3361,32.3714,37200.0
2014-12-17 13:40:00,45.93,45.94,45.89,45.92,46500.0,32.3784,32.3855,32.3502,32.3714,46500.0
2014-12-17 13:45:00,45.92,45.93,45.84,45.9,305800.0,32.3714,32.3784,32.315,32.3573,305800.0
2014-12-17 13:50:00,45.91,45.92,45.88,45.9,62400.0,32.3643,32.3714,32.3432,32.3573,62400.0
2014-12-17 13:55:00,45.89,45.94,45.87,45.94,304100.0,32.3502,32.3855,32.3361,32.3855,304100.0
2014-12-17 14:00:00,45.94,46.4,45.9,46.26,867400.0,32.3855,32.7097,32.3573,32.611,867400.0
2014-12-17 14:05:00,46.28,46.3,46.12,46.18,602400.0,32.6251,32.6392,32.5123,32.5546,602400.0
2014-12-17 14:10:00,46.18,46.31,46.14,46.25,499200.0,32.5546,32.6463,32.5264,32.604,499200.0
2014-12-17 14:15:00,46.26,46.26,46.17,46.2,296300.0,32.611,32.611,32.5476,32.5687,296300.0
2014-12-17 14:20:00,46.2,46.2,46.1,46.17,284800.0,32.5687,32.5687,32.4982,32.5476,284800.0
2014-12-17 14:25:00,46.17,46.18,46.08,46.09,322500.0,32.5476,32.5546,32.4841,32.4912,322500.0
2014-12-17 14:30:00,46.1,46.13,45.96,46.1,245800.0,32.4982,32.5194,32.3996,32.4982,245800.0
2014-12-17 14:35:00,46.1,46.21,46.08,46.21,296900.0,32.4982,32.5758,32.4841,32.5758,296900.0
2014-12-17 14:40:00,46.21,46.21,45.99,46.04,580400.0,32.5758,32.5758,32.4207,32.4559,580400.0
2014-12-17 14:45:00,46.07,46.08,45.93,45.96,484800.0,32.4771,32.4841,32.3784,32.3996,484800.0
2014-12-17 14:50:00,45.97,46.11,45.94,46.11,177100.0,32.4066,32.5053,32.3855,32.5053,177100.0
2014-12-17 14:55:00,46.11,46.12,45.98,45.98,355000.0,32.5053,32.5123,32.4137,32.4137,355000.0
2014-12-17 15:00:00,45.99,46.0,45.85,45.88,497700.0,32.4207,32.4277,32.322,32.3432,497700.0
2014-12-17 15:05:00,45.88,45.94,45.86,45.89,189900.0,32.3432,32.3855,32.3291,32.3502,189900.0
2014-12-17 15:10:00,45.89,46.02,45.87,46.01,233400.0,32.3502,32.4418,32.3361,32.4348,233400.0
2014-12-17 15:15:00,46.02,46.12,45.99,46.12,411200.0,32.4418,32.5123,32.4207,32.5123,411200.0
2014-12-17 15:20:00,46.11,46.12,46.01,46.07,207800.0,32.5053,32.5123,32.4348,32.4771,207800.0
2014-12-17 15:25:00,46.07,46.27,46.05,46.25,294100.0,32.4771,32.6181,32.463,32.604,294100.0
2014-12-17 15:30:00,46.25,46.32,46.21,46.22,422100.0,32.604,32.6533,32.5758,32.5828,422100.0
2014-12-17 15:35:00,46.22,46.26,46.15,46.24,296400.0,32.5828,32.611,32.5335,32.5969,296400.0
2014-12-17 15:40:00,46.25,46.35,46.24,46.31,397900.0,32.604,32.6745,32.5969,32.6463,397900.0
2014-12-17 15:45:00,46.31,46.38,46.28,46.33,338600.0,32.6463,32.6956,32.6251,32.6604,338600.0
2014-12-17 15:50:00,46.33,46.34,46.24,46.25,325200.0,32.6604,32.6674,32.5969,32.604,325200.0
2014-12-17 15:55:00,46.25,46.32,46.23,46.32,306600.0,32.604,32.6533,32.5899,32.6533,306600.0
2014-12-18 09:30:00,46.48,46.5,46.31,46.39,594800.0,32.7661,32.7802,32.6463,32.7027,594800.0
2014-12-18 09:35:00,46.39,46.53,46.38,46.48,554900.0,32.7027,32.8014,32.6956,32.7661,554900.0
2014-12-18 09:40:00,46.48,46.57,46.48,46.56,262600.0,32.7661,32.8296,32.7661,32.8225,262600.0
2014-12-18 09:45:00,46.57,46.59,46.53,46.56,242600.0,32.8296,32.8437,32.8014,32.8225,242600.0
2014-12-18 09:50:00,46.55,46.61,46.54,46.6,189000.0,32.8155,32.8578,32.8084,32.8507,189000.0
2014-12-18 09:55:00,46.6,46.72,46.56,46.7,179000.0,32.8507,32.9353,32.8225,32.9212,179000.0
2014-12-18 10:00:00,46.7,46.81,46.7,46.76,334600.0,32.9212,32.9988,32.9212,32.9635,334600.0
2014-12-18 10:05:00,46.76,46.84,46.66,46.81,286300.0,32.9635,33.0199,32.893,32.9988,286300.0
2014-12-18 10:10:00,46.81,46.9,46.81,46.85,817500.0,32.9988,33.0622,32.9988,33.027,817500.0
2014-12-18 10:15:00,46.85,46.85,46.78,46.83,390900.0,33.027,33.027,32.9776,33.0129,390900.0
2014-12-18 10:20:00,46.83,46.85,46.79,46.8,165400.0,33.0129,33.027,32.9847,32.9917,165400.0
2014-12-18 10:25:00,46.79,46.83,46.76,46.81,160300.0,32.9847,33.0129,32.9635,32.9988,160300.0
2014-12-18 10:30:00,46.81,46.84,46.78,46.81,137200.0,32.9988,33.0199,32.9776,32.9988,137200.0
2014-12-18 10:35:00,46.8,46.83,46.78,46.8,85400.0,32.9917,33.0129,32.9776,32.9917,85400.0
2014-12-18 10:40:00,46.79,46.82,46.76,46.8,157100.0,32.9847,33.0058,32.9635,32.9917,157100.0
2014-12-18 10:45:00,46.8,46.84,46.79,46.82,139800.0,32.9917,33.0199,32.9847,33.0058,139800.0
2014-12-18 10:50:00,46.81,46.82,46.76,46.78,128100.0,32.9988,33.0058,32.9635,32.9776,128100.0
2014-12-18 10:55:00,46.78,46.79,46.65,46.66,187000.0,32.9776,32.9847,32.886,32.893,187000.0
2014-12-18 11:00:00,46.65,46.71,46.62,46.7,234800.0,32.886,32.9283,32.8648,32.9212,234800.0
2014-12-18 11:05:00,46.7,46.72,46.58,46.61,169900.0,32.9212,32.9353,32.8366,32.8578,169900.0
2014-12-18 11:10:00,46.62,46.63,46.58,46.6,180700.0,32.8648,32.8719,32.8366,32.8507,180700.0
2014-12-18 11:15:00,46.61,46.65,46.6,46.64,105800.0,32.8578,32.886,32.8507,32.8789,105800.0
2014-12-18 11:20:00,46.64,46.73,46.62,46.72,106400.0,32.8789,32.9424,32.8648,32.9353,106400.0
2014-12-18 11:25:00,46.72,46.81,46.67,46.69,194700.0,32.9353,32.9988,32.9001,32.9142,194700.0
2014-12-18 11:30:00,46.7,46.71,46.63,46.67,124600.0,32.9212,32.9283,32.8719,32.9001,124600.0
2014-12-18 11:35:00,46.67,46.7,46.63,46.68,83200.0,32.9001,32.9212,32.8719,32.9071,83200.0
2014-12-18 11:40:00,46.68,46.7,46.66,46.7,64700.0,32.9071,32.9212,32.893,32.9212,64700.0
2014-12-18 11:45:00,46.69,46.69,46.62,46.63,103000.0,32.9142,32.9142,32.8648,32.8719,103000.0
2014-12-18 11:50:00,46.63,46.73,46.61,46.73,167100.0,32.8719,32.9424,32.8578,32.9424,167100.0
2014-12-18 11:55:00,46.73,46.83,46.72,46.83,304600.0,32.9424,33.0129,32.9353,33.0129,304600.0
2014-12-18 12:00:00,46.82,46.86,46.77,46.81,165900.0,33.0058,33.034,32.9706,32.9988,165900.0
2014-12-18 12:05:00,46.82,46.87,46.82,46.83,149000.0,33.0058,33.0411,33.0058,33.0129,149000.0
2014-12-18 12:10:00,46.84,46.87,46.82,46.84,120100.0,33.0199,33.0411,33.0058,33.0199,120100.0
2014-12-18 12:15:00,46.85,46.87,46.83,46.85,78500.0,33.027,33.0411,33.0129,33.027,78500.0
2014-12-18 12:20:00,46.85,46.85,46.76,46.79,128700.0,33.027,33.027,32.9635,32.9847,128700.0
2014-12-18 12:25:00,46.78,46.84,46.78,46.8,62200.0,32.9776,33.0199,32.9776,32.9917,62200.0
2014-12-18 12:30:00,46.8,46.86,46.77,46.84,98400.0,32.9917,33.034,32.9706,33.0199,98400.0
2014-12-18 12:35:00,46.85,46.85,46.79,46.81,69200.0,33.027,33.027,32.9847,32.9988,69200.0
2014-12-18 12:40:00,46.81,46.85,46.8,46.84,65600.0,32.9988,33.027,32.9917,33.0199,65600.0
2014-12-18 12:45:00,46.84,46.9,46.82,46.9,94300.0,33.0199,33.0622,33.0058,33.0622,94300.0
2014-12-18 12:50:00,46.9,46.95,46.88,46.88,363400.0,33.0622,33.0975,33.0481,33.0481,363400.0
2014-12-18 12:55:00,46.88,46.93,46.87,46.93,65000.0,33.0481,33.0834,33.0411,33.0834,65000.0
2014-12-18 13:00:00,46.93,46.94,46.9,46.91,66700.0,33.0834,33.0904,33.0622,33.0693,66700.0
2014-12-18 13:05:00,46.91,46.91,46.84,46.89,328100.0,33.0693,33.0693,33.0199,33.0552,328100.0
2014-12-18 13:10:00,46.89,46.89,46.81,46.82,78000.0,33.0552,33.0552,32.9988,33.0058,78000.0
2014-12-18 13:15:00,46.82,46.87,46.82,46.86,87000.0,33.0058,33.0411,33.0058,33.034,87000.0
2014-12-18 13:20:00,46.87,46.95,46.86,46.89,136700.0,33.0411,33.0975,33.034,33.0552,136700.0
2014-12-18 13:25:00,46.89,46.92,46.88,46.9,63400.0,33.0552,33.0763,33.0481,33.0622,63400.0
2014-12-18 13:30:00,46.91,46.93,46.89,46.91,70100.0,33.0693,33.0834,33.0552,33.0693,70100.0
2014-12-18 13:35:00,46.9,46.92,46.84,46.85,376900.0,33.0622,33.0763,33.0199,33.027,376900.0
2014-12-18 13:40:00,46.84,46.86,46.82,46.83,119100.0,33.0199,33.034,33.0058,33.0129,119100.0
2014-12-18 13:45:00,46.82,46.87,46.81,46.81,56000.0,33.0058,33.0411,32.9988,32.9988,56000.0
2014-12-18 13:50:00,46.8,46.88,46.8,46.86,74700.0,32.9917,33.0481,32.9917,33.034,74700.0
2014-12-18 13:55:00,46.86,46.86,46.82,46.85,108400.0,33.034,33.034,33.0058,33.027,108400.0
2014-12-18 14:00:00,46.85,46.86,46.8,46.83,122700.0,33.027,33.034,32.9917,33.0129,122700.0
2014-12-18 14:05:00,46.83,46.84,46.78,46.82,78000.0,33.0129,33.0199,32.9776,33.0058,78000.0
2014-12-18 14:10:00,46.81,46.88,46.8,46.86,89500.0,32.9988,33.0481,32.9917,33.034,89500.0
2014-12-18 14:15:00,46.85,46.91,46.84,46.9,56800.0,33.027,33.0693,33.0199,33.0622,56800.0
2014-12-18 14:20:00,46.91,46.91,46.81,46.82,63700.0,33.0693,33.0693,32.9988,33.0058,63700.0
2014-12-18 14:25:00,46.82,46.9,46.81,46.81,153700.0,33.0058,33.0622,32.9988,32.9988,153700.0
2014-12-18 14:30:00,46.81,46.87,46.77,46.87,143200.0,32.9988,33.0411,32.9706,33.0411,143200.0
2014-12-18 14:35:00,46.86,46.9,46.81,46.88,200000.0,33.034,33.0622,32.9988,33.0481,200000.0
2014-12-18 14:40:00,46.87,46.89,46.84,46.86,76100.0,33.0411,33.0552,33.0199,33.034,76100.0
2014-12-18 14:45:00,46.85,46.87,46.8,46.85,91200.0,33.027,33.0411,32.9917,33.027,91200.0
2014-12-18 14:50:00,46.85,46.9,46.81,46.89,128200.0,33.027,33.0622,32.9988,33.0552,128200.0
2014-12-18 14:55:00,46.89,46.94,46.88,46.9,112000.0,33.0552,33.0904,33.0481,33.0622,112000.0
2014-12-18 15:00:00,46.9,46.95,46.89,46.94,139300.0,33.0622,33.0975,33.0552,33.0904,139300.0
2014-12-18 15:05:00,46.94,46.99,46.91,46.94,150000.0,33.0904,33.1257,33.0693,33.0904,150000.0
2014-12-18 15:10:00,46.93,47.0,46.93,46.99,89900.0,33.0834,33.1327,33.0834,33.1257,89900.0
2014-12-18 15:15:00,46.99,47.01,46.97,47.0,271500.0,33.1257,33.1397,33.1116,33.1327,271500.0
2014-12-18 15:20:00,47.01,47.01,46.95,46.95,144500.0,33.1397,33.1397,33.0975,33.0975,144500.0
2014-12-18 15:25:00,46.95,47.01,46.95,47.0,103500.0,33.0975,33.1397,33.0975,33.1327,103500.0
2014-12-18 15:30:00,47.0,47.08,46.99,47.03,155800.0,33.1327,33.1891,33.1257,33.1538,155800.0
2014-12-18 15:35:00,47.02,47.06,46.99,47.04,412200.0,33.1468,33.175,33.1257,33.1609,412200.0
2014-12-18 15:40:00,47.04,47.11,47.03,47.05,137400.0,33.1609,33.2102,33.1538,33.1679,137400.0
2014-12-18 15:45:00,47.05,47.07,47.01,47.07,269200.0,33.1679,33.182,33.1397,33.182,269200.0
2014-12-18 15:50:00,47.06,47.16,47.05,47.14,464500.0,33.175,33.2455,33.1679,33.2314,464500.0
2014-12-18 15:55:00,47.14,47.22,47.13,47.22,433800.0,33.2314,33.2878,33.2243,33.2878,433800.0
2014-12-19 09:30:00,46.96,47.08,46.86,46.97,933600.0,33.399,33.4843,33.3279,33.4061,933600.0
2014-12-19 09:35:00,46.96,47.14,46.88,47.07,859400.0,33.399,33.527,33.3421,33.4772,859400.0
2014-12-19 09:40:00,47.06,47.1,46.82,46.83,589200.0,33.4701,33.4986,33.2994,33.3065,589200.0
2014-12-19 09:45:00,46.83,47.0,46.83,46.95,349900.0,33.3065,33.4274,33.3065,33.3919,349900.0
2014-12-19 09:50:00,46.94,46.97,46.84,46.84,216700.0,33.3848,33.4061,33.3136,33.3136,216700.0
2014-12-19 09:55:00,46.84,46.94,46.79,46.92,354300.0,33.3136,33.3848,33.2781,33.3705,354300.0
2014-12-19 10:00:00,46.93,46.95,46.87,46.93,236800.0,33.3777,33.3919,33.335,33.3777,236800.0
2014-12-19 10:05:00,46.93,46.96,46.91,46.93,186300.0,33.3777,33.399,33.3634,33.3777,186300.0
2014-12-19 10:10:00,46.93,46.95,46.91,46.94,113300.0,33.3777,33.3919,33.3634,33.3848,113300.0
2014-12-19 10:15:00,46.94,46.95,46.9,46.93,245600.0,33.3848,33.3919,33.3563,33.3777,245600.0
2014-12-19 10:20:00,46.92,46.92,46.83,46.9,260400.0,33.3705,33.3705,33.3065,33.3563,260400.0
2014-12-19 10:25:00,46.89,46.94,46.86,46.92,180400.0,33.3492,33.3848,33.3279,33.3705,180400.0
2014-12-19 10:30:00,46.91,46.91,46.81,46.83,107200.0,33.3634,33.3634,33.2923,33.3065,107200.0
2014-12-19 10:35:00,46.83,46.86,46.79,46.79,68400.0,33.3065,33.3279,33.2781,33.2781,68400.0
2014-12-19 10:40:00,46.79,46.83,46.78,46.81,457800.0,33.2781,33.3065,33.271,33.2923,457800.0
2014-12-19 10:45:00,46.82,46.83,46.74,46.76,335200.0,33.2994,33.3065,33.2425,33.2568,335200.0
2014-12-19 10:50:00,46.76,46.76,46.66,46.67,253200.0,33.2568,33.2568,33.1856,33.1927,253200.0
2014-12-19 10:55:00,46.68,46.73,46.67,46.73,67900.0,33.1999,33.2354,33.1927,33.2354,67900.0
2014-12-19 11:00:00,46.73,46.75,46.69,46.69,138300.0,33.2354,33.2496,33.207,33.207,138300.0
2014-12-19 11:05:00,46.69,46.71,46.67,46.7,857500.0,33.207,33.2212,33.1927,33.2141,857500.0
2014-12-19 11:10:00,46.7,46.76,46.69,46.75,71400.0,33.2141,33.2568,33.207,33.2496,71400.0
2014-12-19 11:15:00,46.76,46.82,46.73,46.81,372600.0,33.2568,33.2994,33.2354,33.2923,372600.0
2014-12-19 11:20:00,46.81,46.84,46.8,46.82,298700.0,33.2923,33.3136,33.2852,33.2994,298700.0
2014-12-19 11:25:00,46.82,46.87,46.8,46.82,150500.0,33.2994,33.335,33.2852,33.2994,150500.0
2014-12-19 11:30:00,46.82,46.84,46.79,46.82,186300.0,33.2994,33.3136,33.2781,33.2994,186300.0
2014-12-19 11:35:00,46.81,46.82,46.75,46.76,108700.0,33.2923,33.2994,33.2496,33.2568,108700.0
2014-12-19 11:40:00,46.77,46.81,46.76,46.8,382000.0,33.2639,33.2923,33.2568,33.2852,382000.0
2014-12-19 11:45:00,46.8,46.8,46.77,46.79,104700.0,33.2852,33.2852,33.2639,33.2781,104700.0
2014-12-19 11:50:00,46.79,46.83,46.77,46.8,154800.0,33.2781,33.3065,33.2639,33.2852,154800.0
2014-12-19 11:55:00,46.8,46.84,46.8,46.8,83500.0,33.2852,33.3136,33.2852,33.2852,83500.0
2014-12-19 12:00:00,46.8,46.81,46.75,46.77,156200.0,33.2852,33.2923,33.2496,33.2639,156200.0
2014-12-19 12:05:00,46.77,46.77,46.73,46.74,61400.0,33.2639,33.2639,33.2354,33.2425,61400.0
2014-12-19 12:10:00,46.74,46.75,46.7,46.74,38000.0,33.2425,33.2496,33.2141,33.2425,38000.0
2014-12-19 12:15:00,46.74,46.75,46.67,46.68,85900.0,33.2425,33.2496,33.1927,33.1999,85900.0
2014-12-19 12:20:00,46.68,46.68,46.61,46.62,87400.0,33.1999,33.1999,33.1501,33.1572,87400.0
2014-12-19 12:25:00,46.62,46.67,46.61,46.66,57600.0,33.1572,33.1927,33.1501,33.1856,57600.0
2014-12-19 12:30:00,46.65,46.66,46.61,46.63,91400.0,33.1785,33.1856,33.1501,33.1643,91400.0
2014-12-19 12:35:00,46.63,46.67,46.63,46.67,255300.0,33.1643,33.1927,33.1643,33.1927,255300.0
2014-12-19 12:40:00,46.66,46.69,46.64,46.69,53600.0,33.1856,33.207,33.1714,33.207,53600.0
2014-12-19 12:45:00,46.7,46.75,46.7,46.75,57700.0,33.2141,33.2496,33.2141,33.2496,57700.0
2014-12-19 12:50:00,46.75,46.8,46.74,46.78,72800.0,33.2496,33.2852,33.2425,33.271,72800.0
2014-12-19 12:55:00,46.78,46.78,46.73,46.73,54000.0,33.271,33.271,33.2354,33.2354,54000.0
2014-12-19 13:00:00,46.73,46.75,46.72,46.73,68600.0,33.2354,33.2496,33.2283,33.2354,68600.0
2014-12-19 13:05:00,46.73,46.73,46.7,46.7,66100.0,33.2354,33.2354,33.2141,33.2141,66100.0
2014-12-19 13:10:00,46.7,46.7,46.66,46.66,43700.0,33.2141,33.2141,33.1856,33.1856,43700.0
2014-12-19 13:15:00,46.66,46.68,46.66,46.68,49700.0,33.1856,33.1999,33.1856,33.1999,49700.0
2014-12-19 13:20:00,46.68,46.71,46.66,46.71,64500.0,33.1999,33.2212,33.1856,33.2212,64500.0
2014-12-19 13:25:00,46.71,46.76,46.7,46.74,75800.0,33.2212,33.2568,33.2141,33.2425,75800.0
2014-12-19 13:30:00,46.74,46.76,46.72,46.74,77200.0,33.2425,33.2568,33.2283,33.2425,77200.0
2014-12-19 13:35:00,46.73,46.74,46.7,46.7,72500.0,33.2354,33.2425,33.2141,33.2141,72500.0
2014-12-19 13:40:00,46.7,46.74,46.69,46.74,129700.0,33.2141,33.2425,33.207,33.2425,129700.0
2014-12-19 13:45:00,46.74,46.79,46.74,46.79,152400.0,33.2425,33.2781,33.2425,33.2781,152400.0
2014-12-19 13:50:00,46.79,46.83,46.78,46.83,62900.0,33.2781,33.3065,33.271,33.3065,62900.0
2014-12-19 13:55:00,46.83,46.85,46.82,46.85,183200.0,33.3065,33.3208,33.2994,33.3208,183200.0
2014-12-19 14:00:00,46.85,46.85,46.82,46.83,88300.0,33.3208,33.3208,33.2994,33.3065,88300.0
2014-12-19 14:05:00,46.84,46.93,46.83,46.91,153500.0,33.3136,33.3777,33.3065,33.3634,153500.0
2014-12-19 14:10:00,46.91,46.95,46.89,46.92,234200.0,33.3634,33.3919,33.3492,33.3705,234200.0
2014-12-19 14:15:00,46.92,46.93,46.86,46.89,95300.0,33.3705,33.3777,33.3279,33.3492,95300.0
2014-12-19 14:20:00,46.89,46.89,46.84,46.85,133800.0,33.3492,33.3492,33.3136,33.3208,133800.0
2014-12-19 14:25:00,46.85,46.86,46.84,46.86,42700.0,33.3208,33.3279,33.3136,33.3279,42700.0
2014-12-19 14:30:00,46.85,46.87,46.83,46.84,95600.0,33.3208,33.335,33.3065,33.3136,95600.0
2014-12-19 14:35:00,46.84,46.84,46.78,46.8,125700.0,33.3136,33.3136,33.271,33.2852,125700.0
2014-12-19 14:40:00,46.8,46.87,46.79,46.86,124400.0,33.2852,33.335,33.2781,33.3279,124400.0
2014-12-19 14:45:00,46.86,46.9,46.84,46.9,111000.0,33.3279,33.3563,33.3136,33.3563,111000.0
2014-12-19 14:50:00,46.89,47.01,46.89,47.01,171100.0,33.3492,33.4346,33.3492,33.4346,171100.0
2014-12-19 14:55:00,47.01,47.03,46.99,47.01,152000.0,33.4346,33.4488,33.4203,33.4346,152000.0
2014-12-19 15:00:00,47.02,47.05,47.0,47.03,155000.0,33.4417,33.463,33.4274,33.4488,155000.0
2014-12-19 15:05:00,47.04,47.04,46.97,47.03,122400.0,33.4559,33.4559,33.4061,33.4488,122400.0
2014-12-19 15:10:00,47.03,47.07,46.97,47.07,198200.0,33.4488,33.4772,33.4061,33.4772,198200.0
2014-12-19 15:15:00,47.06,47.08,47.05,47.07,133000.0,33.4701,33.4843,33.463,33.4772,133000.0
2014-12-19 15:20:00,47.07,47.1,47.04,47.05,119300.0,33.4772,33.4986,33.4559,33.463,119300.0
2014-12-19 15:25:00,47.05,47.09,47.01,47.09,98700.0,33.463,33.4915,33.4346,33.4915,98700.0
2014-12-19 15:30:00,47.08,47.14,47.06,47.13,205500.0,33.4843,33.527,33.4701,33.5199,205500.0
2014-12-19 15:35:00,47.13,47.17,47.11,47.15,200200.0,33.5199,33.5484,33.5057,33.5341,200200.0
2014-12-19 15:40:00,47.16,47.16,47.05,47.06,469100.0,33.5412,33.5412,33.463,33.4701,469100.0
2014-12-19 15:45:00,47.05,47.05,46.89,46.9,562700.0,33.463,33.463,33.3492,33.3563,562700.0
2014-12-19 15:50:00,46.89,46.91,46.82,46.82,427100.0,33.3492,33.3634,33.2994,33.2994,427100.0
2014-12-19 15:55:00,46.83,46.85,46.79,46.82,638700.0,33.3065,33.3208,33.2781,33.2994,638700.0
2014-12-22 09:30:00,46.99,47.02,46.88,46.94,559500.0,33.4203,33.4417,33.3421,33.3848,559500.0
2014-12-22 09:35:00,46.94,46.98,46.78,46.78,365300.0,33.3848,33.4132,33.271,33.271,365300.0
2014-12-22 09:40:00,46.79,46.82,46.58,46.67,560400.0,33.2781,33.2994,33.1287,33.1927,560400.0
2014-12-22 09:45:00,46.68,46.79,46.68,46.76,139200.0,33.1999,33.2781,33.1999,33.2568,139200.0
2014-12-22 09:50:00,46.76,46.85,46.76,46.8,391200.0,33.2568,33.3208,33.2568,33.2852,391200.0
2014-12-22 09:55:00,46.8,46.81,46.74,46.77,252900.0,33.2852,33.2923,33.2425,33.2639,252900.0
2014-12-22 10:00:00,46.77,46.81,46.66,46.67,238400.0,33.2639,33.2923,33.1856,33.1927,238400.0
2014-12-22 10:05:00,46.68,46.74,46.67,46.7,90900.0,33.1999,33.2425,33.1927,33.2141,90900.0
2014-12-22 10:10:00,46.7,46.86,46.7,46.85,181600.0,33.2141,33.3279,33.2141,33.3208,181600.0
2014-12-22 10:15:00,46.85,46.89,46.84,46.87,160500.0,33.3208,33.3492,33.3136,33.335,160500.0
2014-12-22 10:20:00,46.87,46.87,46.82,46.86,134200.0,33.335,33.335,33.2994,33.3279,134200.0
2014-12-22 10:25:00,46.86,46.92,46.85,46.87,209500.0,33.3279,33.3705,33.3208,33.335,209500.0
2014-12-22 10:30:00,46.87,46.9,46.85,46.85,100100.0,33.335,33.3563,33.3208,33.3208,100100.0
2014-12-22 10:35:00,46.86,46.88,46.81,46.81,68600.0,33.3279,33.3421,33.2923,33.2923,68600.0
2014-12-22 10:40:00,46.81,46.82,46.76,46.79,384000.0,33.2923,33.2994,33.2568,33.2781,384000.0
2014-12-22 10:45:00,46.79,46.84,46.74,46.83,68400.0,33.2781,33.3136,33.2425,33.3065,68400.0
2014-12-22 10:50:00,46.84,46.9,46.83,46.89,57900.0,33.3136,33.3563,33.3065,33.3492,57900.0
2014-12-22 10:55:00,46.89,46.9,46.83,46.83,103500.0,33.3492,33.3563,33.3065,33.3065,103500.0
2014-12-22 11:00:00,46.83,46.84,46.73,46.76,103700.0,33.3065,33.3136,33.2354,33.2568,103700.0
2014-12-22 11:05:00,46.77,46.77,46.7,46.74,49400.0,33.2639,33.2639,33.2141,33.2425,49400.0
2014-12-22 11:10:00,46.74,46.74,46.71,46.73,59500.0,33.2425,33.2425,33.2212,33.2354,59500.0
2014-12-22 11:15:00,46.73,46.75,46.71,46.73,58400.0,33.2354,33.2496,33.2212,33.2354,58400.0
2014-12-22 11:20:00,46.73,46.74,46.67,46.69,95400.0,33.2354,33.2425,33.1927,33.207,95400.0
2014-12-22 11:25:00,46.69,46.77,46.67,46.76,138300.0,33.207,33.2639,33.1927,33.2568,138300.0
2014-12-22 11:30:00,46.75,46.77,46.72,46.72,65900.0,33.2496,33.2639,33.2283,33.2283,65900.0
2014-12-22 11:35:00,46.73,46.76,46.71,46.72,85300.0,33.2354,33.2568,33.2212,33.2283,85300.0
2014-12-22 11:40:00,46.72,46.76,46.7,46.74,252700.0,33.2283,33.2568,33.2141,33.2425,252700.0
2014-12-22 11:45:00,46.74,46.8,46.74,46.8,113900.0,33.2425,33.2852,33.2425,33.2852,113900.0
2014-12-22 11:50:00,46.79,46.79,46.71,46.71,192700.0,33.2781,33.2781,33.2212,33.2212,192700.0
2014-12-22 11:55:00,46.71,46.71,46.67,46.68,79400.0,33.2212,33.2212,33.1927,33.1999,79400.0
2014-12-22 12:00:00,46.68,46.69,46.63,46.65,195300.0,33.1999,33.207,33.1643,33.1785,195300.0
2014-12-22 12:05:00,46.65,46.67,46.63,46.64,48200.0,33.1785,33.1927,33.1643,33.1714,48200.0
2014-12-22 12:10:00,46.63,46.65,46.61,46.62,122600.0,33.1643,33.1785,33.1501,33.1572,122600.0
2014-12-22 12:15:00,46.62,46.65,46.6,46.65,112000.0,33.1572,33.1785,33.143,33.1785,112000.0
2014-12-22 12:20:00,46.65,46.67,46.63,46.67,43800.0,33.1785,33.1927,33.1643,33.1927,43800.0
2014-12-22 12:25:00,46.68,46.69,46.66,46.67,36400.0,33.1999,33.207,33.1856,33.1927,36400.0
2014-12-22 12:30:00,46.66,46.68,46.65,46.67,54500.0,33.1856,33.1999,33.1785,33.1927,54500.0
2014-12-22 12:35:00,46.68,46.69,46.63,46.66,64700.0,33.1999,33.207,33.1643,33.1856,64700.0
2014-12-22 12:40:00,46.66,46.68,46.64,46.68,142500.0,33.1856,33.1999,33.1714,33.1999,142500.0
2014-12-22 12:45:00,46.68,46.68,46.66,46.68,39500.0,33.1999,33.1999,33.1856,33.1999,39500.0
2014-12-22 12:50:00,46.69,46.74,46.68,46.73,49300.0,33.207,33.2425,33.1999,33.2354,49300.0
2014-12-22 12:55:00,46.73,46.75,46.7,46.73,64900.0,33.2354,33.2496,33.2141,33.2354,64900.0
2014-12-22 13:00:00,46.73,46.76,46.72,46.73,41600.0,33.2354,33.2568,33.2283,33.2354,41600.0
2014-12-22 13:05:00,46.73,46.74,46.7,46.7,27300.0,33.2354,33.2425,33.2141,33.2141,27300.0
2014-12-22 13:10:00,46.7,46.8,46.7,46.76,58500.0,33.2141,33.2852,33.2141,33.2568,58500.0
2014-12-22 13:15:00,46.76,46.79,46.75,46.79,92400.0,33.2568,33.2781,33.2496,33.2781,92400.0
2014-12-22 13:20:00,46.78,46.78,46.72,46.73,49500.0,33.271,33.271,33.2283,33.2354,49500.0
2014-12-22 13:25:00,46.73,46.74,46.69,46.69,49300.0,33.2354,33.2425,33.207,33.207,49300.0
2014-12-22 13:30:00,46.7,46.73,46.7,46.72,31300.0,33.2141,33.2354,33.2141,33.2283,31300.0
2014-12-22 13:35:00,46.72,46.72,46.7,46.72,38100.0,33.2283,33.2283,33.2141,33.2283,38100.0
2014-12-22 13:40:00,46.72,46.72,46.68,46.68,35800.0,33.2283,33.2283,33.1999,33.1999,35800.0
2014-12-22 13:45:00,46.67,46.69,46.66,46.67,57500.0,33.1927,33.207,33.1856,33.1927,57500.0
2014-12-22 13:50:00,46.67,46.68,46.63,46.63,57800.0,33.1927,33.1999,33.1643,33.1643,57800.0
2014-12-22 13:55:00,46.63,46.69,46.63,46.69,74100.0,33.1643,33.207,33.1643,33.207,74100.0
2014-12-22 14:00:00,46.69,46.69,46.65,46.67,45900.0,33.207,33.207,33.1785,33.1927,45900.0
2014-12-22 14:05:00,46.67,46.77,46.67,46.74,117600.0,33.1927,33.2639,33.1927,33.2425,117600.0
2014-12-22 14:10:00,46.75,46.82,46.74,46.81,69900.0,33.2496,33.2994,33.2425,33.2923,69900.0
2014-12-22 14:15:00,46.81,46.85,46.78,46.79,319700.0,33.2923,33.3208,33.271,33.2781,319700.0
2014-12-22 14:20:00,46.79,46.82,46.78,46.8,300000.0,33.2781,33.2994,33.271,33.2852,300000.0
2014-12-22 14:25:00,46.8,46.82,46.78,46.82,213600.0,33.2852,33.2994,33.271,33.2994,213600.0
2014-12-22 14:30:00,46.82,46.85,46.82,46.82,58900.0,33.2994,33.3208,33.2994,33.2994,58900.0
2014-12-22 14:35:00,46.83,46.83,46.77,46.78,141000.0,33.3065,33.3065,33.2639,33.271,141000.0
2014-12-22 14:40:00,46.78,46.81,46.77,46.79,55800.0,33.271,33.2923,33.2639,33.2781,55800.0
2014-12-22 14:45:00,46.79,46.85,46.79,46.84,50800.0,33.2781,33.3208,33.2781,33.3136,50800.0
2014-12-22 14:50:00,46.84,46.89,46.84,46.85,316700.0,33.3136,33.3492,33.3136,33.3208,316700.0
2014-12-22 14:55:00,46.85,46.87,46.83,46.87,139600.0,33.3208,33.335,33.3065,33.335,139600.0
2014-12-22 15:00:00,46.87,46.91,46.87,46.91,53100.0,33.335,33.3634,33.335,33.3634,53100.0
2014-12-22 15:05:00,46.91,46.95,46.91,46.93,60600.0,33.3634,33.3919,33.3634,33.3777,60600.0
2014-12-22 15:10:00,46.92,46.95,46.9,46.9,107400.0,33.3705,33.3919,33.3563,33.3563,107400.0
2014-12-22 15:15:00,46.9,46.93,46.9,46.91,169000.0,33.3563,33.3777,33.3563,33.3634,169000.0
2014-12-22 15:20:00,46.92,46.96,46.91,46.94,100000.0,33.3705,33.399,33.3634,33.3848,100000.0
2014-12-22 15:25:00,46.94,46.95,46.9,46.92,105700.0,33.3848,33.3919,33.3563,33.3705,105700.0
2014-12-22 15:30:00,46.92,46.93,46.87,46.91,88300.0,33.3705,33.3777,33.335,33.3634,88300.0
2014-12-22 15:35:00,46.9,46.94,46.89,46.93,317800.0,33.3563,33.3848,33.3492,33.3777,317800.0
2014-12-22 15:40:00,46.92,46.97,46.92,46.94,143300.0,33.3705,33.4061,33.3705,33.3848,143300.0
2014-12-22 15:45:00,46.93,46.97,46.88,46.91,364700.0,33.3777,33.4061,33.3421,33.3634,364700.0
2014-12-22 15:50:00,46.92,46.93,46.89,46.9,247900.0,33.3705,33.3777,33.3492,33.3563,247900.0
2014-12-22 15:55:00,46.9,46.98,46.88,46.98,311000.0,33.3563,33.4132,33.3421,33.4132,311000.0
2014-12-23 09:30:00,46.71,47.2,46.71,46.99,367400.0,33.2212,33.5697,33.2212,33.4203,367400.0
2014-12-23 09:35:00,46.98,47.07,46.95,47.05,189400.0,33.4132,33.4772,33.3919,33.463,189400.0
2014-12-23 09:40:00,47.05,47.09,47.03,47.08,113800.0,33.463,33.4915,33.4488,33.4843,113800.0
2014-12-23 09:45:00,47.09,47.15,47.04,47.13,223200.0,33.4915,33.5341,33.4559,33.5199,223200.0
2014-12-23 09:50:00,47.13,47.19,47.11,47.17,88400.0,33.5199,33.5626,33.5057,33.5484,88400.0
2014-12-23 09:55:00,47.17,47.18,47.11,47.11,146300.0,33.5484,33.5555,33.5057,33.5057,146300.0
2014-12-23 10:00:00,47.13,47.19,47.1,47.18,261300.0,33.5199,33.5626,33.4986,33.5555,261300.0
2014-12-23 10:05:00,47.18,47.19,47.09,47.1,116800.0,33.5555,33.5626,33.4915,33.4986,116800.0
2014-12-23 10:10:00,47.09,47.14,47.02,47.04,320900.0,33.4915,33.527,33.4417,33.4559,320900.0
2014-12-23 10:15:00,47.04,47.05,46.98,47.05,175200.0,33.4559,33.463,33.4132,33.463,175200.0
2014-12-23 10:20:00,47.06,47.09,47.03,47.09,74500.0,33.4701,33.4915,33.4488,33.4915,74500.0
2014-12-23 10:25:00,47.09,47.14,47.07,47.08,69900.0,33.4915,33.527,33.4772,33.4843,69900.0
2014-12-23 10:30:00,47.09,47.09,47.0,47.04,160500.0,33.4915,33.4915,33.4274,33.4559,160500.0
2014-12-23 10:35:00,47.05,47.05,46.97,46.97,28100.0,33.463,33.463,33.4061,33.4061,28100.0
2014-12-23 10:40:00,46.97,47.02,46.97,47.01,113300.0,33.4061,33.4417,33.4061,33.4346,113300.0
2014-12-23 10:45:00,47.02,47.12,46.99,47.1,44400.0,33.4417,33.5128,33.4203,33.4986,44400.0
2014-12-23 10:50:00,47.1,47.16,47.07,47.15,103600.0,33.4986,33.5412,33.4772,33.5341,103600.0
2014-12-23 10:55:00,47.15,47.2,47.14,47.2,123000.0,33.5341,33.5697,33.527,33.5697,123000.0
2014-12-23 11:00:00,47.19,47.2,47.13,47.14,28200.0,33.5626,33.5697,33.5199,33.527,28200.0
2014-12-23 11:05:00,47.15,47.16,47.11,47.14,65400.0,33.5341,33.5412,33.5057,33.527,65400.0
2014-12-23 11:10:00,47.14,47.18,47.14,47.16,71200.0,33.527,33.5555,33.527,33.5412,71200.0
2014-12-23 11:15:00,47.16,47.21,47.12,47.21,116900.0,33.5412,33.5768,33.5128,33.5768,116900.0
2014-12-23 11:20:00,47.21,47.21,47.17,47.2,44700.0,33.5768,33.5768,33.5484,33.5697,44700.0
2014-12-23 11:25:00,47.2,47.21,47.15,47.16,49600.0,33.5697,33.5768,33.5341,33.5412,49600.0
2014-12-23 11:30:00,47.16,47.21,47.14,47.21,173500.0,33.5412,33.5768,33.527,33.5768,173500.0
2014-12-23 11:35:00,47.2,47.23,47.18,47.21,82100.0,33.5697,33.591,33.5555,33.5768,82100.0
2014-12-23 11:40:00,47.21,47.25,47.2,47.2,46800.0,33.5768,33.6052,33.5697,33.5697,46800.0
2014-12-23 11:45:00,47.19,47.19,47.12,47.16,96700.0,33.5626,33.5626,33.5128,33.5412,96700.0
2014-12-23 11:50:00,47.16,47.17,47.08,47.09,36500.0,33.5412,33.5484,33.4843,33.4915,36500.0
2014-12-23 11:55:00,47.09,47.09,47.05,47.08,130100.0,33.4915,33.4915,33.463,33.4843,130100.0
2014-12-23 12:00:00,47.09,47.12,47.09,47.11,94500.0,33.4915,33.5128,33.4915,33.5057,94500.0
2014-12-23 12:05:00,47.12,47.16,47.11,47.16,36600.0,33.5128,33.5412,33.5057,33.5412,36600.0
2014-12-23 12:10:00,47.17,47.17,47.14,47.16,41500.0,33.5484,33.5484,33.527,33.5412,41500.0
2014-12-23 12:15:00,47.16,47.22,47.15,47.21,117600.0,33.5412,33.5839,33.5341,33.5768,117600.0
2014-12-23 12:20:00,47.21,47.22,47.19,47.2,114800.0,33.5768,33.5839,33.5626,33.5697,114800.0
2014-12-23 12:25:00,47.19,47.24,47.19,47.24,33900.0,33.5626,33.5981,33.5626,33.5981,33900.0
2014-12-23 12:30:00,47.25,47.26,47.23,47.23,110600.0,33.6052,33.6124,33.591,33.591,110600.0
2014-12-23 12:35:00,47.23,47.25,47.23,47.23,49500.0,33.591,33.6052,33.591,33.591,49500.0
2014-12-23 12:40:00,47.23,47.24,47.2,47.22,33800.0,33.591,33.5981,33.5697,33.5839,33800.0
2014-12-23 12:45:00,47.23,47.31,47.21,47.3,110200.0,33.591,33.6479,33.5768,33.6408,110200.0
2014-12-23 12:50:00,47.31,47.35,47.3,47.33,120100.0,33.6479,33.6764,33.6408,33.6621,120100.0
2014-12-23 12:55:00,47.32,47.34,47.31,47.32,87200.0,33.655,33.6693,33.6479,33.655,87200.0
2014-12-23 13:00:00,47.32,47.33,47.29,47.31,99900.0,33.655,33.6621,33.6337,33.6479,99900.0
2014-12-23 13:05:00,47.31,47.32,47.27,47.3,54600.0,33.6479,33.655,33.6195,33.6408,54600.0
2014-12-23 13:10:00,47.31,47.31,47.26,47.26,60200.0,33.6479,33.6479,33.6124,33.6124,60200.0
2014-12-23 13:15:00,47.26,47.27,47.17,47.17,103300.0,33.6124,33.6195,33.5484,33.5484,103300.0
2014-12-23 13:20:00,47.16,47.17,47.1,47.13,524600.0,33.5412,33.5484,33.4986,33.5199,524600.0
2014-12-23 13:25:00,47.13,47.23,47.13,47.17,298800.0,33.5199,33.591,33.5199,33.5484,298800.0
2014-12-23 13:30:00,47.16,47.18,47.14,47.15,81000.0,33.5412,33.5555,33.527,33.5341,81000.0
2014-12-23 13:35:00,47.14,47.14,47.11,47.13,44700.0,33.527,33.527,33.5057,33.5199,44700.0
2014-12-23 13:40:00,47.14,47.22,47.14,47.21,110700.0,33.527,33.5839,33.527,33.5768,110700.0
2014-12-23 13:45:00,47.21,47.21,47.17,47.19,26800.0,33.5768,33.5768,33.5484,33.5626,26800.0
2014-12-23 13:50:00,47.18,47.19,47.17,47.18,8700.0,33.5555,33.5626,33.5484,33.5555,8700.0
2014-12-23 13:55:00,47.17,47.18,47.14,47.16,26700.0,33.5484,33.5555,33.527,33.5412,26700.0
2014-12-23 14:00:00,47.17,47.17,47.1,47.12,34000.0,33.5484,33.5484,33.4986,33.5128,34000.0
2014-12-23 14:05:00,47.12,47.15,47.09,47.14,19800.0,33.5128,33.5341,33.4915,33.527,19800.0
2014-12-23 14:10:00,47.14,47.21,47.14,47.2,37100.0,33.527,33.5768,33.527,33.5697,37100.0
2014-12-23 14:15:00,47.21,47.22,47.15,47.17,80500.0,33.5768,33.5839,33.5341,33.5484,80500.0
2014-12-23 14:20:00,47.17,47.2,47.16,47.19,31200.0,33.5484,33.5697,33.5412,33.5626,31200.0
2014-12-23 14:25:00,47.19,47.25,47.19,47.25,40800.0,33.5626,33.6052,33.5626,33.6052,40800.0
2014-12-23 14:30:00,47.25,47.28,47.23,47.23,69300.0,33.6052,33.6266,33.591,33.591,69300.0
2014-12-23 14:35:00,47.23,47.24,47.21,47.21,54300.0,33.591,33.5981,33.5768,33.5768,54300.0
2014-12-23 14:40:00,47.21,47.23,47.2,47.21,33400.0,33.5768,33.591,33.5697,33.5768,33400.0
2014-12-23 14:45:00,47.21,47.22,47.19,47.19,49100.0,33.5768,33.5839,33.5626,33.5626,49100.0
2014-12-23 14:50:00,47.2,47.21,47.17,47.2,115400.0,33.5697,33.5768,33.5484,33.5697,115400.0
2014-12-23 14:55:00,47.21,47.23,47.19,47.2,142100.0,33.5768,33.591,33.5626,33.5697,142100.0
2014-12-23 15:00:00,47.19,47.22,47.17,47.19,262200.0,33.5626,33.5839,33.5484,33.5626,262200.0
2014-12-23 15:05:00,47.19,47.2,47.17,47.19,76800.0,33.5626,33.5697,33.5484,33.5626,76800.0
2014-12-23 15:10:00,47.18,47.18,47.12,47.12,229500.0,33.5555,33.5555,33.5128,33.5128,229500.0
2014-12-23 15:15:00,47.13,47.17,47.12,47.14,60200.0,33.5199,33.5484,33.5128,33.527,60200.0
2014-12-23 15:20:00,47.15,47.17,47.07,47.09,76400.0,33.5341,33.5484,33.4772,33.4915,76400.0
2014-12-23 15:25:00,47.09,47.15,47.09,47.14,112000.0,33.4915,33.5341,33.4915,33.527,112000.0
2014-12-23 15:30:00,47.13,47.17,47.1,47.17,414500.0,33.5199,33.5484,33.4986,33.5484,414500.0
2014-12-23 15:35:00,47.16,47.17,47.12,47.13,335900.0,33.5412,33.5484,33.5128,33.5199,335900.0
2014-12-23 15:40:00,47.14,47.14,47.11,47.13,63900.0,33.527,33.527,33.5057,33.5199,63900.0
2014-12-23 15:45:00,47.13,47.17,47.13,47.16,107600.0,33.5199,33.5484,33.5199,33.5412,107600.0
2014-12-23 15:50:00,47.16,47.18,47.14,47.17,224200.0,33.5412,33.5555,33.527,33.5484,224200.0
2014-12-23 15:55:00,47.17,47.17,47.1,47.11,226300.0,33.5484,33.5484,33.4986,33.5057,226300.0
2014-12-24 09:30:00,47.0,47.6,47.0,47.58,682500.0,33.4274,33.8542,33.4274,33.84,682500.0
2014-12-24 09:35:00,47.58,47.77,47.57,47.64,696000.0,33.84,33.9751,33.8328,33.8826,696000.0
2014-12-24 09:40:00,47.64,47.84,47.63,47.8,823100.0,33.8826,34.0249,33.8755,33.9964,823100.0
2014-12-24 09:45:00,47.8,47.88,47.75,47.87,563200.0,33.9964,34.0533,33.9609,34.0462,563200.0
2014-12-24 09:50:00,47.87,47.93,47.85,47.88,767800.0,34.0462,34.0889,34.032,34.0533,767800.0
2014-12-24 09:55:00,47.88,47.9,47.67,47.73,365100.0,34.0533,34.0675,33.904,33.9466,365100.0
2014-12-24 10:00:00,47.72,47.79,47.66,47.77,521000.0,33.9395,33.9893,33.8969,33.9751,521000.0
2014-12-24 10:05:00,47.76,47.87,47.75,47.77,608000.0,33.968,34.0462,33.9609,33.9751,608000.0
2014-12-24 10:10:00,47.77,47.78,47.71,47.71,131500.0,33.9751,33.9822,33.9324,33.9324,131500.0
2014-12-24 10:15:00,47.71,47.79,47.68,47.78,252400.0,33.9324,33.9893,33.9111,33.9822,252400.0
2014-12-24 10:20:00,47.78,47.8,47.7,47.72,98900.0,33.9822,33.9964,33.9253,33.9395,98900.0
2014-12-24 10:25:00,47.72,47.79,47.68,47.75,528500.0,33.9395,33.9893,33.9111,33.9609,528500.0
2014-12-24 10:30:00,47.75,47.8,47.68,47.76,119700.0,33.9609,33.9964,33.9111,33.968,119700.0
2014-12-24 10:35:00,47.76,47.76,47.69,47.73,53900.0,33.968,33.968,33.9182,33.9466,53900.0
2014-12-24 10:40:00,47.73,47.77,47.67,47.77,348500.0,33.9466,33.9751,33.904,33.9751,348500.0
2014-12-24 10:45:00,47.77,47.86,47.76,47.84,736300.0,33.9751,34.0391,33.968,34.0249,736300.0
2014-12-24 10:50:00,47.84,47.91,47.84,47.86,301600.0,34.0249,34.0747,34.0249,34.0391,301600.0
2014-12-24 10:55:00,47.87,47.88,47.78,47.78,81500.0,34.0462,34.0533,33.9822,33.9822,81500.0
2014-12-24 11:00:00,47.78,47.84,47.76,47.84,243400.0,33.9822,34.0249,33.968,34.0249,243400.0
2014-12-24 11:05:00,47.84,47.9,47.82,47.9,180200.0,34.0249,34.0675,34.0106,34.0675,180200.0
2014-12-24 11:10:00,47.89,47.92,47.85,47.91,450800.0,34.0604,34.0818,34.032,34.0747,450800.0
2014-12-24 11:15:00,47.91,47.92,47.87,47.88,276700.0,34.0747,34.0818,34.0462,34.0533,276700.0
2014-12-24 11:20:00,47.88,47.89,47.81,47.82,161900.0,34.0533,34.0604,34.0035,34.0106,161900.0
2014-12-24 11:25:00,47.82,47.94,47.81,47.94,278600.0,34.0106,34.096,34.0035,34.096,278600.0
2014-12-24 11:30:00,47.94,48.02,47.93,48.01,175900.0,34.096,34.1529,34.0889,34.1458,175900.0
2014-12-24 11:35:00,48.0,48.09,47.97,47.98,265800.0,34.1387,34.2027,34.1173,34.1244,265800.0
2014-12-24 11:40:00,47.98,47.99,47.86,47.88,225300.0,34.1244,34.1316,34.0391,34.0533,225300.0
2014-12-24 11:45:00,47.89,47.93,47.88,47.88,235100.0,34.0604,34.0889,34.0533,34.0533,235100.0
2014-12-24 11:50:00,47.87,47.88,47.78,47.82,150300.0,34.0462,34.0533,33.9822,34.0106,150300.0
2014-12-24 11:55:00,47.82,47.85,47.75,47.84,112300.0,34.0106,34.032,33.9609,34.0249,112300.0
2014-12-24 12:00:00,47.85,47.86,47.76,47.82,120800.0,34.032,34.0391,33.968,34.0106,120800.0
2014-12-24 12:05:00,47.82,47.88,47.81,47.84,80700.0,34.0106,34.0533,34.0035,34.0249,80700.0
2014-12-24 12:10:00,47.84,47.94,47.81,47.91,226700.0,34.0249,34.096,34.0035,34.0747,226700.0
2014-12-24 12:15:00,47.91,47.95,47.9,47.95,107400.0,34.0747,34.1031,34.0675,34.1031,107400.0
2014-12-24 12:20:00,47.96,48.02,47.93,47.98,381400.0,34.1102,34.1529,34.0889,34.1244,381400.0
2014-12-24 12:25:00,47.98,47.98,47.92,47.92,159900.0,34.1244,34.1244,34.0818,34.0818,159900.0
2014-12-24 12:30:00,47.92,47.92,47.85,47.86,208700.0,34.0818,34.0818,34.032,34.0391,208700.0
2014-12-24 12:35:00,47.86,47.87,47.8,47.86,166500.0,34.0391,34.0462,33.9964,34.0391,166500.0
2014-12-24 12:40:00,47.86,47.89,47.83,47.87,160800.0,34.0391,34.0604,34.0178,34.0462,160800.0
2014-12-24 12:45:00,47.87,47.93,47.85,47.91,174400.0,34.0462,34.0889,34.032,34.0747,174400.0
2014-12-24 12:50:00,47.91,48.03,47.9,48.01,282200.0,34.0747,34.16,34.0675,34.1458,282200.0
2014-12-24 12:55:00,48.01,48.07,47.97,47.98,926800.0,34.1458,34.1885,34.1173,34.1244,926800.0
2014-12-26 09:30:00,47.95,48.27,47.95,48.27,355600.0,34.1031,34.3307,34.1031,34.3307,355600.0
2014-12-26 09:35:00,48.27,48.52,48.25,48.51,307800.0,34.3307,34.5085,34.3165,34.5014,307800.0
2014-12-26 09:40:00,48.51,48.55,48.36,48.53,513400.0,34.5014,34.5298,34.3947,34.5156,513400.0
2014-12-26 09:45:00,48.52,48.55,48.47,48.55,209000.0,34.5085,34.5298,34.4729,34.5298,209000.0
2014-12-26 09:50:00,48.55,48.62,48.52,48.55,162100.0,34.5298,34.5796,34.5085,34.5298,162100.0
2014-12-26 09:55:00,48.56,48.67,48.52,48.61,374100.0,34.537,34.6152,34.5085,34.5725,374100.0
2014-12-26 10:00:00,48.61,48.67,48.53,48.62,266600.0,34.5725,34.6152,34.5156,34.5796,266600.0
2014-12-26 10:05:00,48.62,48.76,48.62,48.69,346100.0,34.5796,34.6792,34.5796,34.6294,346100.0
2014-12-26 10:10:00,48.68,48.68,48.54,48.66,343600.0,34.6223,34.6223,34.5227,34.6081,343600.0
2014-12-26 10:15:00,48.66,48.66,48.48,48.54,142500.0,34.6081,34.6081,34.4801,34.5227,142500.0
2014-12-26 10:20:00,48.53,48.54,48.43,48.53,228500.0,34.5156,34.5227,34.4445,34.5156,228500.0
2014-12-26 10:25:00,48.53,48.61,48.5,48.58,149300.0,34.5156,34.5725,34.4943,34.5512,149300.0
2014-12-26 10:30:00,48.58,48.58,48.49,48.54,107600.0,34.5512,34.5512,34.4872,34.5227,107600.0
2014-12-26 10:35:00,48.54,48.61,48.52,48.57,322400.0,34.5227,34.5725,34.5085,34.5441,322400.0
2014-12-26 10:40:00,48.57,48.62,48.54,48.58,471300.0,34.5441,34.5796,34.5227,34.5512,471300.0
2014-12-26 10:45:00,48.57,48.6,48.54,48.58,148900.0,34.5441,34.5654,34.5227,34.5512,148900.0
2014-12-26 10:50:00,48.59,48.65,48.53,48.55,623700.0,34.5583,34.601,34.5156,34.5298,623700.0
2014-12-26 10:55:00,48.55,48.55,48.46,48.47,523900.0,34.5298,34.5298,34.4658,34.4729,523900.0
2014-12-26 11:00:00,48.47,48.52,48.42,48.5,234200.0,34.4729,34.5085,34.4374,34.4943,234200.0
2014-12-26 11:05:00,48.5,48.55,48.45,48.52,176500.0,34.4943,34.5298,34.4587,34.5085,176500.0
2014-12-26 11:10:00,48.54,48.64,48.54,48.57,130000.0,34.5227,34.5938,34.5227,34.5441,130000.0
2014-12-26 11:15:00,48.57,48.57,48.45,48.46,39000.0,34.5441,34.5441,34.4587,34.4658,39000.0
2014-12-26 11:20:00,48.45,48.55,48.45,48.55,55400.0,34.4587,34.5298,34.4587,34.5298,55400.0
2014-12-26 11:25:00,48.56,48.58,48.52,48.52,60900.0,34.537,34.5512,34.5085,34.5085,60900.0
2014-12-26 11:30:00,48.52,48.57,48.48,48.57,77200.0,34.5085,34.5441,34.4801,34.5441,77200.0
2014-12-26 11:35:00,48.57,48.58,48.52,48.55,154900.0,34.5441,34.5512,34.5085,34.5298,154900.0
2014-12-26 11:40:00,48.55,48.57,48.51,48.55,199400.0,34.5298,34.5441,34.5014,34.5298,199400.0
2014-12-26 11:45:00,48.56,48.6,48.54,48.55,126100.0,34.537,34.5654,34.5227,34.5298,126100.0
2014-12-26 11:50:00,48.55,48.61,48.51,48.59,101500.0,34.5298,34.5725,34.5014,34.5583,101500.0
2014-12-26 11:55:00,48.59,48.64,48.59,48.63,24700.0,34.5583,34.5938,34.5583,34.5867,24700.0
2014-12-26 12:00:00,48.64,48.7,48.62,48.66,231400.0,34.5938,34.6365,34.5796,34.6081,231400.0
2014-12-26 12:05:00,48.66,48.68,48.61,48.67,100000.0,34.6081,34.6223,34.5725,34.6152,100000.0
2014-12-26 12:10:00,48.68,48.7,48.61,48.64,77300.0,34.6223,34.6365,34.5725,34.5938,77300.0
2014-12-26 12:15:00,48.64,48.65,48.59,48.62,43900.0,34.5938,34.601,34.5583,34.5796,43900.0
2014-12-26 12:20:00,48.62,48.69,48.59,48.61,50600.0,34.5796,34.6294,34.5583,34.5725,50600.0
2014-12-26 12:25:00,48.62,48.65,48.62,48.65,32800.0,34.5796,34.601,34.5796,34.601,32800.0
2014-12-26 12:30:00,48.66,48.69,48.64,48.65,93300.0,34.6081,34.6294,34.5938,34.601,93300.0
2014-12-26 12:35:00,48.65,48.65,48.57,48.6,68600.0,34.601,34.601,34.5441,34.5654,68600.0
2014-12-26 12:40:00,48.59,48.66,48.58,48.59,50700.0,34.5583,34.6081,34.5512,34.5583,50700.0
2014-12-26 12:45:00,48.59,48.65,48.58,48.63,34100.0,34.5583,34.601,34.5512,34.5867,34100.0
2014-12-26 12:50:00,48.64,48.65,48.55,48.58,120500.0,34.5938,34.601,34.5298,34.5512,120500.0
2014-12-26 12:55:00,48.58,48.62,48.58,48.58,105200.0,34.5512,34.5796,34.5512,34.5512,105200.0
2014-12-26 13:00:00,48.58,48.6,48.56,48.57,120700.0,34.5512,34.5654,34.537,34.5441,120700.0
2014-12-26 13:05:00,48.57,48.61,48.56,48.61,120200.0,34.5441,34.5725,34.537,34.5725,120200.0
2014-12-26 13:10:00,48.61,48.62,48.58,48.62,128900.0,34.5725,34.5796,34.5512,34.5796,128900.0
2014-12-26 13:15:00,48.62,48.65,48.59,48.65,113800.0,34.5796,34.601,34.5583,34.601,113800.0
2014-12-26 13:20:00,48.65,48.66,48.62,48.63,109500.0,34.601,34.6081,34.5796,34.5867,109500.0
2014-12-26 13:25:00,48.63,48.65,48.55,48.58,128100.0,34.5867,34.601,34.5298,34.5512,128100.0
2014-12-26 13:30:00,48.58,48.61,48.57,48.59,136000.0,34.5512,34.5725,34.5441,34.5583,136000.0
2014-12-26 13:35:00,48.59,48.6,48.49,48.5,78100.0,34.5583,34.5654,34.4872,34.4943,78100.0
2014-12-26 13:40:00,48.51,48.53,48.48,48.5,39600.0,34.5014,34.5156,34.4801,34.4943,39600.0
2014-12-26 13:45:00,48.49,48.53,48.45,48.47,39000.0,34.4872,34.5156,34.4587,34.4729,39000.0
2014-12-26 13:50:00,48.48,48.52,48.48,48.48,38700.0,34.4801,34.5085,34.4801,34.4801,38700.0
2014-12-26 13:55:00,48.49,48.51,48.48,48.49,99700.0,34.4872,34.5014,34.4801,34.4872,99700.0
2014-12-26 14:00:00,48.5,48.53,48.46,48.49,93300.0,34.4943,34.5156,34.4658,34.4872,93300.0
2014-12-26 14:05:00,48.49,48.5,48.42,48.42,63400.0,34.4872,34.4943,34.4374,34.4374,63400.0
2014-12-26 14:10:00,48.42,48.43,48.37,48.39,55200.0,34.4374,34.4445,34.4018,34.416,55200.0
2014-12-26 14:15:00,48.39,48.45,48.38,48.45,39500.0,34.416,34.4587,34.4089,34.4587,39500.0
2014-12-26 14:20:00,48.45,48.48,48.43,48.46,28200.0,34.4587,34.4801,34.4445,34.4658,28200.0
2014-12-26 14:25:00,48.46,48.48,48.45,48.48,37900.0,34.4658,34.4801,34.4587,34.4801,37900.0
2014-12-26 14:30:00,48.49,48.5,48.46,48.49,18900.0,34.4872,34.4943,34.4658,34.4872,18900.0
2014-12-26 14:35:00,48.49,48.51,48.44,48.47,40500.0,34.4872,34.5014,34.4516,34.4729,40500.0
2014-12-26 14:40:00,48.47,48.53,48.47,48.51,32800.0,34.4729,34.5156,34.4729,34.5014,32800.0
2014-12-26 14:45:00,48.51,48.54,48.48,48.51,57100.0,34.5014,34.5227,34.4801,34.5014,57100.0
2014-12-26 14:50:00,48.51,48.53,48.5,48.51,48500.0,34.5014,34.5156,34.4943,34.5014,48500.0
2014-12-26 14:55:00,48.51,48.54,48.5,48.54,43500.0,34.5014,34.5227,34.4943,34.5227,43500.0
2014-12-26 15:00:00,48.54,48.55,48.51,48.53,42800.0,34.5227,34.5298,34.5014,34.5156,42800.0
2014-12-26 15:05:00,48.52,48.53,48.47,48.49,42700.0,34.5085,34.5156,34.4729,34.4872,42700.0
2014-12-26 15:10:00,48.48,48.52,48.48,48.49,48500.0,34.4801,34.5085,34.4801,34.4872,48500.0
2014-12-26 15:15:00,48.49,48.51,48.48,48.5,45400.0,34.4872,34.5014,34.4801,34.4943,45400.0
2014-12-26 15:20:00,48.5,48.5,48.46,48.49,76000.0,34.4943,34.4943,34.4658,34.4872,76000.0
2014-12-26 15:25:00,48.5,48.51,48.48,48.49,27500.0,34.4943,34.5014,34.4801,34.4872,27500.0
2014-12-26 15:30:00,48.49,48.51,48.47,48.49,92300.0,34.4872,34.5014,34.4729,34.4872,92300.0
2014-12-26 15:35:00,48.48,48.51,48.48,48.5,114300.0,34.4801,34.5014,34.4801,34.4943,114300.0
2014-12-26 15:40:00,48.5,48.53,48.5,48.51,68000.0,34.4943,34.5156,34.4943,34.5014,68000.0
2014-12-26 15:45:00,48.52,48.57,48.51,48.57,271500.0,34.5085,34.5441,34.5014,34.5441,271500.0
2014-12-26 15:50:00,48.57,48.57,48.51,48.54,466500.0,34.5441,34.5441,34.5014,34.5227,466500.0
2014-12-26 15:55:00,48.54,48.58,48.52,48.55,981300.0,34.5227,34.5512,34.5085,34.5298,981300.0
2014-12-29 09:30:00,48.58,49.01,48.55,49.01,826600.0,34.5512,34.857,34.5298,34.857,826600.0
2014-12-29 09:35:00,49.0,49.08,48.88,49.07,1041100.0,34.8499,34.9068,34.7645,34.8997,1041100.0
2014-12-29 09:40:00,49.07,49.17,48.94,49.12,973600.0,34.8997,34.9708,34.8072,34.9352,973600.0
2014-12-29 09:45:00,49.12,49.28,49.09,49.27,519800.0,34.9352,35.049,34.9139,35.0419,519800.0
2014-12-29 09:50:00,49.27,49.33,49.17,49.18,488800.0,35.0419,35.0846,34.9708,34.9779,488800.0
2014-12-29 09:55:00,49.17,49.23,49.05,49.12,582900.0,34.9708,35.0135,34.8854,34.9352,582900.0
2014-12-29 10:00:00,49.13,49.18,49.04,49.15,436400.0,34.9423,34.9779,34.8783,34.9566,436400.0
2014-12-29 10:05:00,49.16,49.22,49.16,49.18,141800.0,34.9637,35.0064,34.9637,34.9779,141800.0
2014-12-29 10:10:00,49.17,49.17,49.06,49.14,158000.0,34.9708,34.9708,34.8926,34.9495,158000.0
2014-12-29 10:15:00,49.15,49.15,49.0,49.02,287400.0,34.9566,34.9566,34.8499,34.8641,287400.0
2014-12-29 10:20:00,49.02,49.07,48.99,49.0,248200.0,34.8641,34.8997,34.8428,34.8499,248200.0
2014-12-29 10:25:00,49.0,49.06,49.0,49.01,163600.0,34.8499,34.8926,34.8499,34.857,163600.0
2014-12-29 10:30:00,49.01,49.03,48.95,48.99,398800.0,34.857,34.8712,34.8143,34.8428,398800.0
2014-12-29 10:35:00,48.98,49.03,48.93,48.94,143400.0,34.8357,34.8712,34.8001,34.8072,143400.0
2014-12-29 10:40:00,48.94,48.96,48.92,48.94,110100.0,34.8072,34.8214,34.793,34.8072,110100.0
2014-12-29 10:45:00,48.94,48.97,48.93,48.95,202900.0,34.8072,34.8286,34.8001,34.8143,202900.0
2014-12-29 10:50:00,48.96,48.96,48.91,48.95,148500.0,34.8214,34.8214,34.7859,34.8143,148500.0
2014-12-29 10:55:00,48.95,49.06,48.95,49.02,229700.0,34.8143,34.8926,34.8143,34.8641,229700.0
2014-12-29 11:00:00,49.02,49.03,48.96,49.01,109700.0,34.8641,34.8712,34.8214,34.857,109700.0
2014-12-29 11:05:00,49.0,49.01,48.96,48.99,101400.0,34.8499,34.857,34.8214,34.8428,101400.0
2014-12-29 11:10:00,48.99,49.01,48.93,48.98,83000.0,34.8428,34.857,34.8001,34.8357,83000.0
2014-12-29 11:15:00,48.98,48.99,48.94,48.97,70000.0,34.8357,34.8428,34.8072,34.8286,70000.0
2014-12-29 11:20:00,48.97,49.01,48.95,48.99,237400.0,34.8286,34.857,34.8143,34.8428,237400.0
2014-12-29 11:25:00,49.0,49.03,48.99,49.02,92300.0,34.8499,34.8712,34.8428,34.8641,92300.0
2014-12-29 11:30:00,49.02,49.07,49.01,49.02,155100.0,34.8641,34.8997,34.857,34.8641,155100.0
2014-12-29 11:35:00,49.03,49.06,49.02,49.03,95300.0,34.8712,34.8926,34.8641,34.8712,95300.0
2014-12-29 11:40:00,49.04,49.06,49.0,49.06,54500.0,34.8783,34.8926,34.8499,34.8926,54500.0
2014-12-29 11:45:00,49.07,49.13,49.07,49.12,83200.0,34.8997,34.9423,34.8997,34.9352,83200.0
2014-12-29 11:50:00,49.13,49.13,49.06,49.11,88400.0,34.9423,34.9423,34.8926,34.9281,88400.0
2014-12-29 11:55:00,49.11,49.13,49.09,49.13,30900.0,34.9281,34.9423,34.9139,34.9423,30900.0
2014-12-29 12:00:00,49.12,49.14,49.11,49.12,62100.0,34.9352,34.9495,34.9281,34.9352,62100.0
2014-12-29 12:05:00,49.13,49.15,49.06,49.06,58400.0,34.9423,34.9566,34.8926,34.8926,58400.0
2014-12-29 12:10:00,49.07,49.09,49.06,49.08,63600.0,34.8997,34.9139,34.8926,34.9068,63600.0
2014-12-29 12:15:00,49.09,49.13,49.03,49.13,168700.0,34.9139,34.9423,34.8712,34.9423,168700.0
2014-12-29 12:20:00,49.12,49.15,49.1,49.13,52400.0,34.9352,34.9566,34.921,34.9423,52400.0
2014-12-29 12:25:00,49.14,49.14,49.05,49.09,74900.0,34.9495,34.9495,34.8854,34.9139,74900.0
2014-12-29 12:30:00,49.09,49.12,49.08,49.11,52400.0,34.9139,34.9352,34.9068,34.9281,52400.0
2014-12-29 12:35:00,49.11,49.12,49.08,49.1,41600.0,34.9281,34.9352,34.9068,34.921,41600.0
2014-12-29 12:40:00,49.09,49.11,49.05,49.09,34500.0,34.9139,34.9281,34.8854,34.9139,34500.0
2014-12-29 12:45:00,49.1,49.12,49.1,49.11,25100.0,34.921,34.9352,34.921,34.9281,25100.0
2014-12-29 12:50:00,49.11,49.12,49.08,49.09,53300.0,34.9281,34.9352,34.9068,34.9139,53300.0
2014-12-29 12:55:00,49.09,49.11,49.08,49.11,30200.0,34.9139,34.9281,34.9068,34.9281,30200.0
2014-12-29 13:00:00,49.1,49.11,49.08,49.1,36800.0,34.921,34.9281,34.9068,34.921,36800.0
2014-12-29 13:05:00,49.11,49.11,49.02,49.07,148500.0,34.9281,34.9281,34.8641,34.8997,148500.0
2014-12-29 13:10:00,49.07,49.11,49.05,49.11,30800.0,34.8997,34.9281,34.8854,34.9281,30800.0
2014-12-29 13:15:00,49.1,49.17,49.09,49.16,62000.0,34.921,34.9708,34.9139,34.9637,62000.0
2014-12-29 13:20:00,49.16,49.17,49.09,49.09,126700.0,34.9637,34.9708,34.9139,34.9139,126700.0
2014-12-29 13:25:00,49.09,49.11,49.08,49.1,53600.0,34.9139,34.9281,34.9068,34.921,53600.0
2014-12-29 13:30:00,49.1,49.14,49.09,49.12,35900.0,34.921,34.9495,34.9139,34.9352,35900.0
2014-12-29 13:35:00,49.12,49.15,49.11,49.12,70600.0,34.9352,34.9566,34.9281,34.9352,70600.0
2014-12-29 13:40:00,49.12,49.15,49.11,49.14,39800.0,34.9352,34.9566,34.9281,34.9495,39800.0
2014-12-29 13:45:00,49.14,49.15,49.12,49.15,46200.0,34.9495,34.9566,34.9352,34.9566,46200.0
2014-12-29 13:50:00,49.16,49.18,49.14,49.18,129000.0,34.9637,34.9779,34.9495,34.9779,129000.0
2014-12-29 13:55:00,49.18,49.24,49.17,49.23,94600.0,34.9779,35.0206,34.9708,35.0135,94600.0
2014-12-29 14:00:00,49.23,49.28,49.2,49.28,60800.0,35.0135,35.049,34.9921,35.049,60800.0
2014-12-29 14:05:00,49.27,49.3,49.24,49.25,166200.0,35.0419,35.0633,35.0206,35.0277,166200.0
2014-12-29 14:10:00,49.26,49.32,49.24,49.31,70700.0,35.0348,35.0775,35.0206,35.0704,70700.0
2014-12-29 14:15:00,49.31,49.32,49.24,49.25,162200.0,35.0704,35.0775,35.0206,35.0277,162200.0
2014-12-29 14:20:00,49.25,49.27,49.17,49.24,98300.0,35.0277,35.0419,34.9708,35.0206,98300.0
2014-12-29 14:25:00,49.24,49.28,49.23,49.28,182100.0,35.0206,35.049,35.0135,35.049,182100.0
2014-12-29 14:30:00,49.27,49.28,49.14,49.16,149700.0,35.0419,35.049,34.9495,34.9637,149700.0
2014-12-29 14:35:00,49.16,49.17,49.13,49.13,71900.0,34.9637,34.9708,34.9423,34.9423,71900.0
2014-12-29 14:40:00,49.14,49.14,49.06,49.06,191500.0,34.9495,34.9495,34.8926,34.8926,191500.0
2014-12-29 14:45:00,49.07,49.09,48.98,48.98,549700.0,34.8997,34.9139,34.8357,34.8357,549700.0
2014-12-29 14:50:00,48.98,49.04,48.97,49.03,551700.0,34.8357,34.8783,34.8286,34.8712,551700.0
2014-12-29 14:55:00,49.03,49.11,49.03,49.1,267300.0,34.8712,34.9281,34.8712,34.921,267300.0
2014-12-29 15:00:00,49.1,49.13,49.06,49.13,156000.0,34.921,34.9423,34.8926,34.9423,156000.0
2014-12-29 15:05:00,49.13,49.22,49.11,49.19,233200.0,34.9423,35.0064,34.9281,34.985,233200.0
2014-12-29 15:10:00,49.18,49.19,49.13,49.18,278900.0,34.9779,34.985,34.9423,34.9779,278900.0
2014-12-29 15:15:00,49.18,49.19,49.14,49.16,302200.0,34.9779,34.985,34.9495,34.9637,302200.0
2014-12-29 15:20:00,49.16,49.21,49.15,49.2,269500.0,34.9637,34.9992,34.9566,34.9921,269500.0
2014-12-29 15:25:00,49.2,49.22,49.19,49.2,142900.0,34.9921,35.0064,34.985,34.9921,142900.0
2014-12-29 15:30:00,49.2,49.2,49.14,49.15,102100.0,34.9921,34.9921,34.9495,34.9566,102100.0
2014-12-29 15:35:00,49.14,49.17,49.14,49.14,203700.0,34.9495,34.9708,34.9495,34.9495,203700.0
2014-12-29 15:40:00,49.15,49.16,49.14,49.16,153300.0,34.9566,34.9637,34.9495,34.9637,153300.0
2014-12-29 15:45:00,49.16,49.17,49.14,49.16,401000.0,34.9637,34.9708,34.9495,34.9637,401000.0
2014-12-29 15:50:00,49.16,49.18,49.16,49.18,233200.0,34.9637,34.9779,34.9637,34.9779,233200.0
2014-12-29 15:55:00,49.18,49.19,49.1,49.11,727400.0,34.9779,34.985,34.921,34.9281,727400.0
2014-12-30 09:30:00,49.07,49.08,48.64,48.66,999300.0,34.8997,34.9068,34.5938,34.6081,999300.0
2014-12-30 09:35:00,48.66,48.83,48.63,48.69,678000.0,34.6081,34.729,34.5867,34.6294,678000.0
2014-12-30 09:40:00,48.69,48.72,48.59,48.65,309600.0,34.6294,34.6507,34.5583,34.601,309600.0
2014-12-30 09:45:00,48.64,48.66,48.51,48.52,250600.0,34.5938,34.6081,34.5014,34.5085,250600.0
2014-12-30 09:50:00,48.52,48.71,48.45,48.69,512700.0,34.5085,34.6436,34.4587,34.6294,512700.0
2014-12-30 09:55:00,48.69,48.7,48.59,48.63,155400.0,34.6294,34.6365,34.5583,34.5867,155400.0
2014-12-30 10:00:00,48.62,48.73,48.61,48.73,186700.0,34.5796,34.6579,34.5725,34.6579,186700.0
2014-12-30 10:05:00,48.74,48.74,48.7,48.73,301900.0,34.665,34.665,34.6365,34.6579,301900.0
2014-12-30 10:10:00,48.73,48.73,48.68,48.69,128200.0,34.6579,34.6579,34.6223,34.6294,128200.0
2014-12-30 10:15:00,48.69,48.72,48.67,48.72,115000.0,34.6294,34.6507,34.6152,34.6507,115000.0
2014-12-30 10:20:00,48.71,48.71,48.61,48.62,295800.0,34.6436,34.6436,34.5725,34.5796,295800.0
2014-12-30 10:25:00,48.62,48.7,48.62,48.62,61000.0,34.5796,34.6365,34.5796,34.5796,61000.0
2014-12-30 10:30:00,48.62,48.65,48.61,48.64,196900.0,34.5796,34.601,34.5725,34.5938,196900.0
2014-12-30 10:35:00,48.64,48.65,48.61,48.64,189400.0,34.5938,34.601,34.5725,34.5938,189400.0
2014-12-30 10:40:00,48.65,48.66,48.59,48.62,120400.0,34.601,34.6081,34.5583,34.5796,120400.0
2014-12-30 10:45:00,48.62,48.69,48.6,48.69,229400.0,34.5796,34.6294,34.5654,34.6294,229400.0
2014-12-30 10:50:00,48.69,48.69,48.64,48.65,264900.0,34.6294,34.6294,34.5938,34.601,264900.0
2014-12-30 10:55:00,48.66,48.66,48.61,48.62,45400.0,34.6081,34.6081,34.5725,34.5796,45400.0
2014-12-30 11:00:00,48.62,48.65,48.6,48.61,84800.0,34.5796,34.601,34.5654,34.5725,84800.0
2014-12-30 11:05:00,48.61,48.61,48.52,48.53,131700.0,34.5725,34.5725,34.5085,34.5156,131700.0
2014-12-30 11:10:00,48.53,48.53,48.42,48.43,252400.0,34.5156,34.5156,34.4374,34.4445,252400.0
2014-12-30 11:15:00,48.42,48.49,48.42,48.44,155400.0,34.4374,34.4872,34.4374,34.4516,155400.0
2014-12-30 11:20:00,48.44,48.48,48.38,48.41,150000.0,34.4516,34.4801,34.4089,34.4303,150000.0
2014-12-30 11:25:00,48.42,48.5,48.41,48.46,140900.0,34.4374,34.4943,34.4303,34.4658,140900.0
2014-12-30 11:30:00,48.46,48.46,48.33,48.35,93200.0,34.4658,34.4658,34.3734,34.3876,93200.0
2014-12-30 11:35:00,48.34,48.45,48.33,48.44,135600.0,34.3805,34.4587,34.3734,34.4516,135600.0
2014-12-30 11:40:00,48.44,48.46,48.39,48.4,52700.0,34.4516,34.4658,34.416,34.4232,52700.0
2014-12-30 11:45:00,48.39,48.43,48.38,48.4,47700.0,34.416,34.4445,34.4089,34.4232,47700.0
2014-12-30 11:50:00,48.41,48.51,48.4,48.49,68500.0,34.4303,34.5014,34.4232,34.4872,68500.0
2014-12-30 11:55:00,48.48,48.49,48.42,48.44,166900.0,34.4801,34.4872,34.4374,34.4516,166900.0
2014-12-30 12:00:00,48.44,48.47,48.44,48.45,37800.0,34.4516,34.4729,34.4516,34.4587,37800.0
2014-12-30 12:05:00,48.46,48.46,48.43,48.43,24400.0,34.4658,34.4658,34.4445,34.4445,24400.0
2014-12-30 12:10:00,48.44,48.44,48.41,48.42,35700.0,34.4516,34.4516,34.4303,34.4374,35700.0
2014-12-30 12:15:00,48.43,48.46,48.41,48.44,51300.0,34.4445,34.4658,34.4303,34.4516,51300.0
2014-12-30 12:20:00,48.44,48.46,48.43,48.45,28500.0,34.4516,34.4658,34.4445,34.4587,28500.0
2014-12-30 12:25:00,48.46,48.48,48.45,48.45,28000.0,34.4658,34.4801,34.4587,34.4587,28000.0
2014-12-30 12:30:00,48.46,48.47,48.44,48.45,41000.0,34.4658,34.4729,34.4516,34.4587,41000.0
2014-12-30 12:35:00,48.44,48.44,48.39,48.4,51700.0,34.4516,34.4516,34.416,34.4232,51700.0
2014-12-30 12:40:00,48.4,48.41,48.36,48.38,55300.0,34.4232,34.4303,34.3947,34.4089,55300.0
2014-12-30 12:45:00,48.37,48.4,48.36,48.39,33600.0,34.4018,34.4232,34.3947,34.416,33600.0
2014-12-30 12:50:00,48.39,48.39,48.34,48.34,23400.0,34.416,34.416,34.3805,34.3805,23400.0
2014-12-30 12:55:00,48.35,48.37,48.33,48.33,29400.0,34.3876,34.4018,34.3734,34.3734,29400.0
2014-12-30 13:00:00,48.33,48.33,48.27,48.27,115800.0,34.3734,34.3734,34.3307,34.3307,115800.0
2014-12-30 13:05:00,48.27,48.3,48.24,48.29,43700.0,34.3307,34.352,34.3094,34.3449,43700.0
2014-12-30 13:10:00,48.29,48.31,48.26,48.28,32400.0,34.3449,34.3591,34.3236,34.3378,32400.0
2014-12-30 13:15:00,48.26,48.27,48.19,48.19,107500.0,34.3236,34.3307,34.2738,34.2738,107500.0
2014-12-30 13:20:00,48.19,48.22,48.17,48.19,77000.0,34.2738,34.2951,34.2596,34.2738,77000.0
2014-12-30 13:25:00,48.19,48.19,48.14,48.15,39600.0,34.2738,34.2738,34.2382,34.2453,39600.0
2014-12-30 13:30:00,48.15,48.19,48.02,48.05,499400.0,34.2453,34.2738,34.1529,34.1742,499400.0
2014-12-30 13:35:00,48.04,48.07,48.02,48.06,126700.0,34.1671,34.1885,34.1529,34.1813,126700.0
2014-12-30 13:40:00,48.07,48.13,48.05,48.09,348100.0,34.1885,34.2311,34.1742,34.2027,348100.0
2014-12-30 13:45:00,48.09,48.14,48.08,48.13,155500.0,34.2027,34.2382,34.1956,34.2311,155500.0
2014-12-30 13:50:00,48.13,48.14,48.07,48.07,110900.0,34.2311,34.2382,34.1885,34.1885,110900.0
2014-12-30 13:55:00,48.07,48.08,48.03,48.05,80700.0,34.1885,34.1956,34.16,34.1742,80700.0
2014-12-30 14:00:00,48.05,48.08,48.03,48.07,106100.0,34.1742,34.1956,34.16,34.1885,106100.0
2014-12-30 14:05:00,48.07,48.1,48.06,48.06,110100.0,34.1885,34.2098,34.1813,34.1813,110100.0
2014-12-30 14:10:00,48.07,48.11,48.06,48.08,174700.0,34.1885,34.2169,34.1813,34.1956,174700.0
2014-12-30 14:15:00,48.08,48.09,48.03,48.07,213300.0,34.1956,34.2027,34.16,34.1885,213300.0
2014-12-30 14:20:00,48.07,48.1,48.02,48.03,274300.0,34.1885,34.2098,34.1529,34.16,274300.0
2014-12-30 14:25:00,48.03,48.06,48.02,48.06,108000.0,34.16,34.1813,34.1529,34.1813,108000.0
2014-12-30 14:30:00,48.06,48.09,48.04,48.05,97700.0,34.1813,34.2027,34.1671,34.1742,97700.0
2014-12-30 14:35:00,48.04,48.14,48.04,48.13,246500.0,34.1671,34.2382,34.1671,34.2311,246500.0
2014-12-30 14:40:00,48.13,48.17,48.12,48.12,150700.0,34.2311,34.2596,34.224,34.224,150700.0
2014-12-30 14:45:00,48.12,48.18,48.12,48.16,85300.0,34.224,34.2667,34.224,34.2525,85300.0
2014-12-30 14:50:00,48.16,48.2,48.15,48.18,73500.0,34.2525,34.2809,34.2453,34.2667,73500.0
2014-12-30 14:55:00,48.18,48.18,48.14,48.16,88700.0,34.2667,34.2667,34.2382,34.2525,88700.0
2014-12-30 15:00:00,48.17,48.2,48.15,48.2,95900.0,34.2596,34.2809,34.2453,34.2809,95900.0
2014-12-30 15:05:00,48.2,48.22,48.18,48.2,53300.0,34.2809,34.2951,34.2667,34.2809,53300.0
2014-12-30 15:10:00,48.2,48.22,48.15,48.16,102200.0,34.2809,34.2951,34.2453,34.2525,102200.0
2014-12-30 15:15:00,48.16,48.19,48.11,48.13,115200.0,34.2525,34.2738,34.2169,34.2311,115200.0
2014-12-30 15:20:00,48.13,48.15,48.1,48.12,98300.0,34.2311,34.2453,34.2098,34.224,98300.0
2014-12-30 15:25:00,48.11,48.13,48.1,48.11,74500.0,34.2169,34.2311,34.2098,34.2169,74500.0
2014-12-30 15:30:00,48.12,48.12,48.09,48.1,122800.0,34.224,34.224,34.2027,34.2098,122800.0
2014-12-30 15:35:00,48.1,48.11,48.06,48.08,138200.0,34.2098,34.2169,34.1813,34.1956,138200.0
2014-12-30 15:40:00,48.07,48.09,48.03,48.05,211300.0,34.1885,34.2027,34.16,34.1742,211300.0
2014-12-30 15:45:00,48.04,48.07,48.02,48.05,184600.0,34.1671,34.1885,34.1529,34.1742,184600.0
2014-12-30 15:50:00,48.05,48.08,48.04,48.07,203500.0,34.1742,34.1956,34.1671,34.1885,203500.0
2014-12-30 15:55:00,48.07,48.1,48.06,48.09,421900.0,34.1885,34.2098,34.1813,34.2027,421900.0
2014-12-31 09:30:00,48.21,48.29,48.13,48.24,324400.0,34.288,34.3449,34.2311,34.3094,324400.0
2014-12-31 09:35:00,48.25,48.27,48.15,48.15,388600.0,34.3165,34.3307,34.2453,34.2453,388600.0
2014-12-31 09:40:00,48.15,48.22,48.13,48.13,105900.0,34.2453,34.2951,34.2311,34.2311,105900.0
2014-12-31 09:45:00,48.13,48.19,48.07,48.07,186100.0,34.2311,34.2738,34.1885,34.1885,186100.0
2014-12-31 09:50:00,48.06,48.12,48.06,48.07,112800.0,34.1813,34.224,34.1813,34.1885,112800.0
2014-12-31 09:55:00,48.08,48.09,48.01,48.03,74000.0,34.1956,34.2027,34.1458,34.16,74000.0
2014-12-31 10:00:00,48.03,48.16,48.01,48.09,273700.0,34.16,34.2525,34.1458,34.2027,273700.0
2014-12-31 10:05:00,48.08,48.09,47.98,48.03,281000.0,34.1956,34.2027,34.1244,34.16,281000.0
2014-12-31 10:10:00,48.02,48.07,48.0,48.0,129500.0,34.1529,34.1885,34.1387,34.1387,129500.0
2014-12-31 10:15:00,48.0,48.02,47.95,47.99,218500.0,34.1387,34.1529,34.1031,34.1316,218500.0
2014-12-31 10:20:00,47.98,48.0,47.89,47.91,155800.0,34.1244,34.1387,34.0604,34.0747,155800.0
2014-12-31 10:25:00,47.9,47.95,47.89,47.95,135100.0,34.0675,34.1031,34.0604,34.1031,135100.0
2014-12-31 10:30:00,47.94,48.02,47.94,48.01,61800.0,34.096,34.1529,34.096,34.1458,61800.0
2014-12-31 10:35:00,48.0,48.06,48.0,48.03,209200.0,34.1387,34.1813,34.1387,34.16,209200.0
2014-12-31 10:40:00,48.03,48.14,48.03,48.12,90800.0,34.16,34.2382,34.16,34.224,90800.0
2014-12-31 10:45:00,48.12,48.12,48.06,48.06,52100.0,34.224,34.224,34.1813,34.1813,52100.0
2014-12-31 10:50:00,48.06,48.08,48.05,48.08,24800.0,34.1813,34.1956,34.1742,34.1956,24800.0
2014-12-31 10:55:00,48.07,48.08,48.05,48.06,25900.0,34.1885,34.1956,34.1742,34.1813,25900.0
2014-12-31 11:00:00,48.05,48.08,48.04,48.08,129600.0,34.1742,34.1956,34.1671,34.1956,129600.0
2014-12-31 11:05:00,48.08,48.12,48.05,48.1,78200.0,34.1956,34.224,34.1742,34.2098,78200.0
2014-12-31 11:10:00,48.1,48.16,48.1,48.14,126100.0,34.2098,34.2525,34.2098,34.2382,126100.0
2014-12-31 11:15:00,48.14,48.18,48.13,48.16,37700.0,34.2382,34.2667,34.2311,34.2525,37700.0
2014-12-31 11:20:00,48.15,48.17,48.11,48.12,125500.0,34.2453,34.2596,34.2169,34.224,125500.0
2014-12-31 11:25:00,48.12,48.13,48.04,48.05,85200.0,34.224,34.2311,34.1671,34.1742,85200.0
2014-12-31 11:30:00,48.05,48.06,47.98,48.0,350900.0,34.1742,34.1813,34.1244,34.1387,350900.0
2014-12-31 11:35:00,48.0,48.0,47.96,47.98,126600.0,34.1387,34.1387,34.1102,34.1244,126600.0
2014-12-31 11:40:00,47.98,47.99,47.9,47.91,90600.0,34.1244,34.1316,34.0675,34.0747,90600.0
2014-12-31 11:45:00,47.91,47.99,47.91,47.97,87700.0,34.0747,34.1316,34.0747,34.1173,87700.0
2014-12-31 11:50:00,47.96,47.97,47.93,47.94,46300.0,34.1102,34.1173,34.0889,34.096,46300.0
2014-12-31 11:55:00,47.94,47.94,47.9,47.91,59200.0,34.096,34.096,34.0675,34.0747,59200.0
2014-12-31 12:00:00,47.91,47.94,47.8,47.8,150300.0,34.0747,34.096,33.9964,33.9964,150300.0
2014-12-31 12:05:00,47.82,47.9,47.81,47.83,138200.0,34.0106,34.0675,34.0035,34.0178,138200.0
2014-12-31 12:10:00,47.83,47.85,47.81,47.83,36500.0,34.0178,34.032,34.0035,34.0178,36500.0
2014-12-31 12:15:00,47.83,47.89,47.83,47.86,42800.0,34.0178,34.0604,34.0178,34.0391,42800.0
2014-12-31 12:20:00,47.85,47.86,47.75,47.79,120200.0,34.032,34.0391,33.9609,33.9893,120200.0
2014-12-31 12:25:00,47.78,47.79,47.67,47.78,181700.0,33.9822,33.9893,33.904,33.9822,181700.0
2014-12-31 12:30:00,47.77,47.82,47.72,47.72,99200.0,33.9751,34.0106,33.9395,33.9395,99200.0
2014-12-31 12:35:00,47.72,47.8,47.72,47.74,71700.0,33.9395,33.9964,33.9395,33.9537,71700.0
2014-12-31 12:40:00,47.73,47.79,47.69,47.77,54200.0,33.9466,33.9893,33.9182,33.9751,54200.0
2014-12-31 12:45:00,47.77,47.78,47.72,47.73,40700.0,33.9751,33.9822,33.9395,33.9466,40700.0
2014-12-31 12:50:00,47.73,47.74,47.69,47.71,68000.0,33.9466,33.9537,33.9182,33.9324,68000.0
2014-12-31 12:55:00,47.71,47.74,47.68,47.7,55900.0,33.9324,33.9537,33.9111,33.9253,55900.0
2014-12-31 13:00:00,47.71,47.85,47.7,47.84,99800.0,33.9324,34.032,33.9253,34.0249,99800.0
2014-12-31 13:05:00,47.84,47.85,47.76,47.77,101300.0,34.0249,34.032,33.968,33.9751,101300.0
2014-12-31 13:10:00,47.76,47.8,47.7,47.72,78600.0,33.968,33.9964,33.9253,33.9395,78600.0
2014-12-31 13:15:00,47.72,47.76,47.71,47.73,71700.0,33.9395,33.968,33.9324,33.9466,71700.0
2014-12-31 13:20:00,47.74,47.76,47.72,47.73,64000.0,33.9537,33.968,33.9395,33.9466,64000.0
2014-12-31 13:25:00,47.72,47.73,47.68,47.71,102300.0,33.9395,33.9466,33.9111,33.9324,102300.0
2014-12-31 13:30:00,47.71,47.71,47.65,47.65,72700.0,33.9324,33.9324,33.8897,33.8897,72700.0
2014-12-31 13:35:00,47.66,47.73,47.66,47.67,54600.0,33.8969,33.9466,33.8969,33.904,54600.0
2014-12-31 13:40:00,47.68,47.68,47.64,47.65,57500.0,33.9111,33.9111,33.8826,33.8897,57500.0
2014-12-31 13:45:00,47.67,47.72,47.67,47.71,67400.0,33.904,33.9395,33.904,33.9324,67400.0
2014-12-31 13:50:00,47.72,47.72,47.6,47.62,67600.0,33.9395,33.9395,33.8542,33.8684,67600.0
2014-12-31 13:55:00,47.61,47.61,47.55,47.6,155000.0,33.8613,33.8613,33.8186,33.8542,155000.0
2014-12-31 14:00:00,47.61,47.62,47.57,47.6,68300.0,33.8613,33.8684,33.8328,33.8542,68300.0
2014-12-31 14:05:00,47.6,47.66,47.58,47.59,150600.0,33.8542,33.8969,33.84,33.8471,150600.0
2014-12-31 14:10:00,47.59,47.61,47.54,47.56,132500.0,33.8471,33.8613,33.8115,33.8257,132500.0
2014-12-31 14:15:00,47.55,47.55,47.45,47.49,207600.0,33.8186,33.8186,33.7475,33.7759,207600.0
2014-12-31 14:20:00,47.49,47.51,47.44,47.5,94500.0,33.7759,33.7902,33.7404,33.7831,94500.0
2014-12-31 14:25:00,47.5,47.53,47.46,47.49,196900.0,33.7831,33.8044,33.7546,33.7759,196900.0
2014-12-31 14:30:00,47.48,47.51,47.47,47.49,276200.0,33.7688,33.7902,33.7617,33.7759,276200.0
2014-12-31 14:35:00,47.49,47.49,47.34,47.35,340000.0,33.7759,33.7759,33.6693,33.6764,340000.0
2014-12-31 14:40:00,47.36,47.49,47.32,47.46,513200.0,33.6835,33.7759,33.655,33.7546,513200.0
2014-12-31 14:45:00,47.47,47.48,47.36,47.36,306200.0,33.7617,33.7688,33.6835,33.6835,306200.0
2014-12-31 14:50:00,47.36,47.51,47.35,47.44,200300.0,33.6835,33.7902,33.6764,33.7404,200300.0
2014-12-31 14:55:00,47.44,47.46,47.39,47.45,252300.0,33.7404,33.7546,33.7048,33.7475,252300.0
2014-12-31 15:00:00,47.45,47.45,47.39,47.42,199100.0,33.7475,33.7475,33.7048,33.7262,199100.0
2014-12-31 15:05:00,47.43,47.47,47.41,47.43,216200.0,33.7333,33.7617,33.719,33.7333,216200.0
2014-12-31 15:10:00,47.43,47.43,47.38,47.39,117600.0,33.7333,33.7333,33.6977,33.7048,117600.0
2014-12-31 15:15:00,47.39,47.42,47.38,47.39,144800.0,33.7048,33.7262,33.6977,33.7048,144800.0
2014-12-31 15:20:00,47.39,47.5,47.39,47.48,386700.0,33.7048,33.7831,33.7048,33.7688,386700.0
2014-12-31 15:25:00,47.47,47.48,47.43,47.45,153500.0,33.7617,33.7688,33.7333,33.7475,153500.0
2014-12-31 15:30:00,47.45,47.48,47.39,47.43,160000.0,33.7475,33.7688,33.7048,33.7333,160000.0
2014-12-31 15:35:00,47.43,47.46,47.4,47.41,127800.0,33.7333,33.7546,33.7119,33.719,127800.0
2014-12-31 15:40:00,47.41,47.41,47.31,47.35,387200.0,33.719,33.719,33.6479,33.6764,387200.0
2014-12-31 15:45:00,47.35,47.35,47.21,47.21,344200.0,33.6764,33.6764,33.5768,33.5768,344200.0
2014-12-31 15:50:00,47.21,47.22,47.16,47.19,861200.0,33.5768,33.5839,33.5412,33.5626,861200.0
2014-12-31 15:55:00,47.19,47.26,47.18,47.19,1168600.0,33.5626,33.6124,33.5555,33.5626,1168600.0
2015-01-02 09:30:00,47.67,47.67,47.32,47.38,908200.0,33.904,33.904,33.655,33.6977,908200.0
2015-01-02 09:35:00,47.38,47.51,47.36,47.43,596100.0,33.6977,33.7902,33.6835,33.7333,596100.0
2015-01-02 09:40:00,47.43,47.46,47.34,47.36,461700.0,33.7333,33.7546,33.6693,33.6835,461700.0
2015-01-02 09:45:00,47.36,47.37,47.26,47.3,274500.0,33.6835,33.6906,33.6124,33.6408,274500.0
2015-01-02 09:50:00,47.29,47.32,47.24,47.26,131500.0,33.6337,33.655,33.5981,33.6124,131500.0
2015-01-02 09:55:00,47.27,47.39,47.26,47.32,210300.0,33.6195,33.7048,33.6124,33.655,210300.0
2015-01-02 10:00:00,47.32,47.39,47.23,47.33,557400.0,33.655,33.7048,33.591,33.6621,557400.0
2015-01-02 10:05:00,47.35,47.36,47.17,47.2,306000.0,33.6764,33.6835,33.5484,33.5697,306000.0
2015-01-02 10:10:00,47.2,47.42,47.2,47.39,404500.0,33.5697,33.7262,33.5697,33.7048,404500.0
2015-01-02 10:15:00,47.39,47.39,47.28,47.29,138200.0,33.7048,33.7048,33.6266,33.6337,138200.0
2015-01-02 10:20:00,47.29,47.46,47.25,47.45,504500.0,33.6337,33.7546,33.6052,33.7475,504500.0
2015-01-02 10:25:00,47.45,47.46,47.37,47.41,121400.0,33.7475,33.7546,33.6906,33.719,121400.0
2015-01-02 10:30:00,47.41,47.47,47.37,47.44,214300.0,33.719,33.7617,33.6906,33.7404,214300.0
2015-01-02 10:35:00,47.44,47.47,47.38,47.38,188000.0,33.7404,33.7617,33.6977,33.6977,188000.0
2015-01-02 10:40:00,47.38,47.4,47.3,47.37,218500.0,33.6977,33.7119,33.6408,33.6906,218500.0
2015-01-02 10:45:00,47.37,47.41,47.32,47.38,160200.0,33.6906,33.719,33.655,33.6977,160200.0
2015-01-02 10:50:00,47.37,47.41,47.35,47.4,70000.0,33.6906,33.719,33.6764,33.7119,70000.0
2015-01-02 10:55:00,47.4,47.44,47.36,47.37,152200.0,33.7119,33.7404,33.6835,33.6906,152200.0
2015-01-02 11:00:00,47.37,47.39,47.32,47.36,101900.0,33.6906,33.7048,33.655,33.6835,101900.0
2015-01-02 11:05:00,47.36,47.39,47.33,47.38,57000.0,33.6835,33.7048,33.6621,33.6977,57000.0
2015-01-02 11:10:00,47.38,47.43,47.28,47.41,132800.0,33.6977,33.7333,33.6266,33.719,132800.0
2015-01-02 11:15:00,47.42,47.43,47.34,47.37,209000.0,33.7262,33.7333,33.6693,33.6906,209000.0
2015-01-02 11:20:00,47.36,47.4,47.31,47.37,162500.0,33.6835,33.7119,33.6479,33.6906,162500.0
2015-01-02 11:25:00,47.38,47.42,47.3,47.33,108700.0,33.6977,33.7262,33.6408,33.6621,108700.0
2015-01-02 11:30:00,47.34,47.4,47.33,47.34,61600.0,33.6693,33.7119,33.6621,33.6693,61600.0
2015-01-02 11:35:00,47.34,47.4,47.31,47.31,208400.0,33.6693,33.7119,33.6479,33.6479,208400.0
2015-01-02 11:40:00,47.31,47.37,47.27,47.28,113800.0,33.6479,33.6906,33.6195,33.6266,113800.0
2015-01-02 11:45:00,47.28,47.32,47.23,47.23,150400.0,33.6266,33.655,33.591,33.591,150400.0
2015-01-02 11:50:00,47.24,47.28,47.2,47.28,83500.0,33.5981,33.6266,33.5697,33.6266,83500.0
2015-01-02 11:55:00,47.27,47.27,47.21,47.23,36500.0,33.6195,33.6195,33.5768,33.591,36500.0
2015-01-02 12:00:00,47.23,47.28,47.19,47.26,85400.0,33.591,33.6266,33.5626,33.6124,85400.0
2015-01-02 12:05:00,47.25,47.32,47.22,47.26,109100.0,33.6052,33.655,33.5839,33.6124,109100.0
2015-01-02 12:10:00,47.26,47.3,47.24,47.25,52300.0,33.6124,33.6408,33.5981,33.6052,52300.0
2015-01-02 12:15:00,47.26,47.26,47.18,47.23,104000.0,33.6124,33.6124,33.5555,33.591,104000.0
2015-01-02 12:20:00,47.21,47.26,47.16,47.24,130100.0,33.5768,33.6124,33.5412,33.5981,130100.0
2015-01-02 12:25:00,47.23,47.26,47.19,47.24,80700.0,33.591,33.6124,33.5626,33.5981,80700.0
2015-01-02 12:30:00,47.24,47.31,47.21,47.28,67700.0,33.5981,33.6479,33.5768,33.6266,67700.0
2015-01-02 12:35:00,47.28,47.36,47.28,47.35,95900.0,33.6266,33.6835,33.6266,33.6764,95900.0
2015-01-02 12:40:00,47.34,47.34,47.24,47.26,137500.0,33.6693,33.6693,33.5981,33.6124,137500.0
2015-01-02 12:45:00,47.25,47.3,47.19,47.21,115600.0,33.6052,33.6408,33.5626,33.5768,115600.0
2015-01-02 12:50:00,47.21,47.24,47.18,47.2,90400.0,33.5768,33.5981,33.5555,33.5697,90400.0
2015-01-02 12:55:00,47.2,47.25,47.17,47.18,93100.0,33.5697,33.6052,33.5484,33.5555,93100.0
2015-01-02 13:00:00,47.18,47.24,47.15,47.22,94000.0,33.5555,33.5981,33.5341,33.5839,94000.0
2015-01-02 13:05:00,47.21,47.22,47.11,47.12,67200.0,33.5768,33.5839,33.5057,33.5128,67200.0
2015-01-02 13:10:00,47.13,47.15,47.06,47.1,97500.0,33.5199,33.5341,33.4701,33.4986,97500.0
2015-01-02 13:15:00,47.09,47.12,47.05,47.08,62400.0,33.4915,33.5128,33.463,33.4843,62400.0
2015-01-02 13:20:00,47.08,47.12,47.07,47.11,81000.0,33.4843,33.5128,33.4772,33.5057,81000.0
2015-01-02 13:25:00,47.11,47.12,46.93,46.95,200900.0,33.5057,33.5128,33.3777,33.3919,200900.0
2015-01-02 13:30:00,46.95,46.99,46.9,46.92,128100.0,33.3919,33.4203,33.3563,33.3705,128100.0
2015-01-02 13:35:00,46.92,47.0,46.91,47.0,105300.0,33.3705,33.4274,33.3634,33.4274,105300.0
2015-01-02 13:40:00,46.99,47.05,46.98,47.01,74400.0,33.4203,33.463,33.4132,33.4346,74400.0
2015-01-02 13:45:00,47.01,47.07,47.0,47.07,69700.0,33.4346,33.4772,33.4274,33.4772,69700.0
2015-01-02 13:50:00,47.07,47.13,47.03,47.09,183900.0,33.4772,33.5199,33.4488,33.4915,183900.0
2015-01-02 13:55:00,47.09,47.11,47.06,47.06,76900.0,33.4915,33.5057,33.4701,33.4701,76900.0
2015-01-02 14:00:00,47.07,47.15,47.06,47.14,173200.0,33.4772,33.5341,33.4701,33.527,173200.0
2015-01-02 14:05:00,47.14,47.2,47.12,47.2,173700.0,33.527,33.5697,33.5128,33.5697,173700.0
2015-01-02 14:10:00,47.19,47.21,47.18,47.2,85900.0,33.5626,33.5768,33.5555,33.5697,85900.0
2015-01-02 14:15:00,47.2,47.2,47.12,47.12,290100.0,33.5697,33.5697,33.5128,33.5128,290100.0
2015-01-02 14:20:00,47.12,47.14,47.06,47.12,292000.0,33.5128,33.527,33.4701,33.5128,292000.0
2015-01-02 14:25:00,47.13,47.19,47.1,47.11,102900.0,33.5199,33.5626,33.4986,33.5057,102900.0
2015-01-02 14:30:00,47.11,47.14,47.09,47.14,121400.0,33.5057,33.527,33.4915,33.527,121400.0
2015-01-02 14:35:00,47.13,47.2,47.13,47.2,82500.0,33.5199,33.5697,33.5199,33.5697,82500.0
2015-01-02 14:40:00,47.2,47.25,47.2,47.23,132200.0,33.5697,33.6052,33.5697,33.591,132200.0
2015-01-02 14:45:00,47.23,47.24,47.18,47.23,205100.0,33.591,33.5981,33.5555,33.591,205100.0
2015-01-02 14:50:00,47.24,47.25,47.2,47.22,144600.0,33.5981,33.6052,33.5697,33.5839,144600.0
2015-01-02 14:55:00,47.23,47.27,47.21,47.21,119700.0,33.591,33.6195,33.5768,33.5768,119700.0
2015-01-02 15:00:00,47.22,47.25,47.16,47.17,135100.0,33.5839,33.6052,33.5412,33.5484,135100.0
2015-01-02 15:05:00,47.16,47.21,47.15,47.2,151900.0,33.5412,33.5768,33.5341,33.5697,151900.0
2015-01-02 15:10:00,47.2,47.21,47.09,47.14,286800.0,33.5697,33.5768,33.4915,33.527,286800.0
2015-01-02 15:15:00,47.14,47.19,47.12,47.15,180200.0,33.527,33.5626,33.5128,33.5341,180200.0
2015-01-02 15:20:00,47.16,47.26,47.15,47.25,185600.0,33.5412,33.6124,33.5341,33.6052,185600.0
2015-01-02 15:25:00,47.25,47.3,47.23,47.3,156300.0,33.6052,33.6408,33.591,33.6408,156300.0
2015-01-02 15:30:00,47.3,47.36,47.28,47.33,245800.0,33.6408,33.6835,33.6266,33.6621,245800.0
2015-01-02 15:35:00,47.33,47.39,47.31,47.38,167800.0,33.6621,33.7048,33.6479,33.6977,167800.0
2015-01-02 15:40:00,47.38,47.48,47.36,47.46,424800.0,33.6977,33.7688,33.6835,33.7546,424800.0
2015-01-02 15:45:00,47.46,47.54,47.46,47.53,413100.0,33.7546,33.8115,33.7546,33.8044,413100.0
2015-01-02 15:50:00,47.53,47.55,47.47,47.48,433400.0,33.8044,33.8186,33.7617,33.7688,433400.0
2015-01-02 15:55:00,47.49,47.54,47.44,47.44,546200.0,33.7759,33.8115,33.7404,33.7404,546200.0
2015-01-05 09:30:00,47.47,47.6,47.31,47.33,803400.0,33.7617,33.8542,33.6479,33.6621,803400.0
2015-01-05 09:35:00,47.33,47.36,47.26,47.3,361200.0,33.6621,33.6835,33.6124,33.6408,361200.0
2015-01-05 09:40:00,47.3,47.36,47.24,47.32,484300.0,33.6408,33.6835,33.5981,33.655,484300.0
2015-01-05 09:45:00,47.32,47.34,47.18,47.22,589900.0,33.655,33.6693,33.5555,33.5839,589900.0
2015-01-05 09:50:00,47.22,47.26,47.18,47.22,247300.0,33.5839,33.6124,33.5555,33.5839,247300.0
2015-01-05 09:55:00,47.23,47.24,47.15,47.16,166600.0,33.591,33.5981,33.5341,33.5412,166600.0
2015-01-05 10:00:00,47.16,47.19,47.13,47.19,436900.0,33.5412,33.5626,33.5199,33.5626,436900.0
2015-01-05 10:05:00,47.19,47.2,47.11,47.13,240700.0,33.5626,33.5697,33.5057,33.5199,240700.0
2015-01-05 10:10:00,47.12,47.15,47.09,47.15,176800.0,33.5128,33.5341,33.4915,33.5341,176800.0
2015-01-05 10:15:00,47.15,47.23,47.13,47.21,144000.0,33.5341,33.591,33.5199,33.5768,144000.0
2015-01-05 10:20:00,47.21,47.28,47.18,47.25,338800.0,33.5768,33.6266,33.5555,33.6052,338800.0
2015-01-05 10:25:00,47.25,47.3,47.22,47.22,174300.0,33.6052,33.6408,33.5839,33.5839,174300.0
2015-01-05 10:30:00,47.21,47.21,47.08,47.09,235600.0,33.5768,33.5768,33.4843,33.4915,235600.0
2015-01-05 10:35:00,47.09,47.1,47.04,47.05,343700.0,33.4915,33.4986,33.4559,33.463,343700.0
2015-01-05 10:40:00,47.05,47.07,46.97,47.02,317000.0,33.463,33.4772,33.4061,33.4417,317000.0
2015-01-05 10:45:00,47.01,47.14,47.0,47.13,235700.0,33.4346,33.527,33.4274,33.5199,235700.0
2015-01-05 10:50:00,47.13,47.13,47.06,47.09,142700.0,33.5199,33.5199,33.4701,33.4915,142700.0
2015-01-05 10:55:00,47.09,47.1,47.03,47.03,186600.0,33.4915,33.4986,33.4488,33.4488,186600.0
2015-01-05 11:00:00,47.04,47.1,47.03,47.05,366800.0,33.4559,33.4986,33.4488,33.463,366800.0
2015-01-05 11:05:00,47.06,47.11,47.05,47.06,143700.0,33.4701,33.5057,33.463,33.4701,143700.0
2015-01-05 11:10:00,47.06,47.06,46.97,46.97,263100.0,33.4701,33.4701,33.4061,33.4061,263100.0
2015-01-05 11:15:00,46.96,46.99,46.93,46.94,332500.0,33.399,33.4203,33.3777,33.3848,332500.0
2015-01-05 11:20:00,46.94,46.97,46.92,46.93,119300.0,33.3848,33.4061,33.3705,33.3777,119300.0
2015-01-05 11:25:00,46.92,46.97,46.9,46.95,250200.0,33.3705,33.4061,33.3563,33.3919,250200.0
2015-01-05 11:30:00,46.95,46.99,46.92,46.98,189600.0,33.3919,33.4203,33.3705,33.4132,189600.0
2015-01-05 11:35:00,46.99,47.04,46.99,47.04,116200.0,33.4203,33.4559,33.4203,33.4559,116200.0
2015-01-05 11:40:00,47.03,47.11,47.02,47.07,235100.0,33.4488,33.5057,33.4417,33.4772,235100.0
2015-01-05 11:45:00,47.06,47.12,47.04,47.06,441700.0,33.4701,33.5128,33.4559,33.4701,441700.0
2015-01-05 11:50:00,47.07,47.09,47.05,47.08,111700.0,33.4772,33.4915,33.463,33.4843,111700.0
2015-01-05 11:55:00,47.07,47.11,47.04,47.08,148500.0,33.4772,33.5057,33.4559,33.4843,148500.0
2015-01-05 12:00:00,47.08,47.1,47.03,47.04,211700.0,33.4843,33.4986,33.4488,33.4559,211700.0
2015-01-05 12:05:00,47.04,47.1,47.04,47.06,139200.0,33.4559,33.4986,33.4559,33.4701,139200.0
2015-01-05 12:10:00,47.05,47.08,47.02,47.06,104400.0,33.463,33.4843,33.4417,33.4701,104400.0
2015-01-05 12:15:00,47.06,47.07,46.99,47.01,96500.0,33.4701,33.4772,33.4203,33.4346,96500.0
2015-01-05 12:20:00,47.01,47.06,46.98,47.01,126400.0,33.4346,33.4701,33.4132,33.4346,126400.0
2015-01-05 12:25:00,47.01,47.01,46.94,46.94,88000.0,33.4346,33.4346,33.3848,33.3848,88000.0
2015-01-05 12:30:00,46.94,46.95,46.88,46.9,286500.0,33.3848,33.3919,33.3421,33.3563,286500.0
2015-01-05 12:35:00,46.9,46.94,46.89,46.93,229800.0,33.3563,33.3848,33.3492,33.3777,229800.0
2015-01-05 12:40:00,46.94,46.94,46.9,46.92,135100.0,33.3848,33.3848,33.3563,33.3705,135100.0
2015-01-05 12:45:00,46.91,46.94,46.87,46.88,128200.0,33.3634,33.3848,33.335,33.3421,128200.0
2015-01-05 12:50:00,46.88,46.9,46.85,46.87,80500.0,33.3421,33.3563,33.3208,33.335,80500.0
2015-01-05 12:55:00,46.88,46.91,46.83,46.89,98100.0,33.3421,33.3634,33.3065,33.3492,98100.0
2015-01-05 13:00:00,46.89,46.92,46.87,46.88,66800.0,33.3492,33.3705,33.335,33.3421,66800.0
2015-01-05 13:05:00,46.88,46.96,46.88,46.89,112000.0,33.3421,33.399,33.3421,33.3492,112000.0
2015-01-05 13:10:00,46.9,46.93,46.85,46.86,127400.0,33.3563,33.3777,33.3208,33.3279,127400.0
2015-01-05 13:15:00,46.86,46.89,46.82,46.88,111100.0,33.3279,33.3492,33.2994,33.3421,111100.0
2015-01-05 13:20:00,46.87,46.91,46.87,46.89,114600.0,33.335,33.3634,33.335,33.3492,114600.0
2015-01-05 13:25:00,46.89,46.9,46.85,46.9,83100.0,33.3492,33.3563,33.3208,33.3563,83100.0
2015-01-05 13:30:00,46.9,46.93,46.88,46.92,233500.0,33.3563,33.3777,33.3421,33.3705,233500.0
2015-01-05 13:35:00,46.92,46.95,46.88,46.91,150300.0,33.3705,33.3919,33.3421,33.3634,150300.0
2015-01-05 13:40:00,46.9,46.94,46.86,46.87,120200.0,33.3563,33.3848,33.3279,33.335,120200.0
2015-01-05 13:45:00,46.87,46.94,46.86,46.91,131200.0,33.335,33.3848,33.3279,33.3634,131200.0
2015-01-05 13:50:00,46.9,46.94,46.88,46.91,111300.0,33.3563,33.3848,33.3421,33.3634,111300.0
2015-01-05 13:55:00,46.91,46.97,46.87,46.92,108600.0,33.3634,33.4061,33.335,33.3705,108600.0
2015-01-05 14:00:00,46.92,46.93,46.8,46.82,106300.0,33.3705,33.3777,33.2852,33.2994,106300.0
2015-01-05 14:05:00,46.81,46.88,46.8,46.83,199900.0,33.2923,33.3421,33.2852,33.3065,199900.0
2015-01-05 14:10:00,46.84,46.84,46.78,46.8,100200.0,33.3136,33.3136,33.271,33.2852,100200.0
2015-01-05 14:15:00,46.8,46.87,46.79,46.82,135200.0,33.2852,33.335,33.2781,33.2994,135200.0
2015-01-05 14:20:00,46.82,46.88,46.82,46.83,134500.0,33.2994,33.3421,33.2994,33.3065,134500.0
2015-01-05 14:25:00,46.83,46.84,46.78,46.82,196000.0,33.3065,33.3136,33.271,33.2994,196000.0
2015-01-05 14:30:00,46.82,46.83,46.78,46.8,138500.0,33.2994,33.3065,33.271,33.2852,138500.0
2015-01-05 14:35:00,46.8,46.83,46.76,46.76,207700.0,33.2852,33.3065,33.2568,33.2568,207700.0
2015-01-05 14:40:00,46.77,46.82,46.75,46.75,139300.0,33.2639,33.2994,33.2496,33.2496,139300.0
2015-01-05 14:45:00,46.76,46.77,46.71,46.72,152800.0,33.2568,33.2639,33.2212,33.2283,152800.0
2015-01-05 14:50:00,46.72,46.74,46.7,46.72,153700.0,33.2283,33.2425,33.2141,33.2283,153700.0
2015-01-05 14:55:00,46.72,46.76,46.65,46.65,182200.0,33.2283,33.2568,33.1785,33.1785,182200.0
2015-01-05 15:00:00,46.66,46.75,46.65,46.73,221200.0,33.1856,33.2496,33.1785,33.2354,221200.0
2015-01-05 15:05:00,46.73,46.79,46.72,46.78,201900.0,33.2354,33.2781,33.2283,33.271,201900.0
2015-01-05 15:10:00,46.77,46.85,46.76,46.81,251500.0,33.2639,33.3208,33.2568,33.2923,251500.0
2015-01-05 15:15:00,46.8,46.83,46.76,46.78,120000.0,33.2852,33.3065,33.2568,33.271,120000.0
2015-01-05 15:20:00,46.78,46.82,46.74,46.79,145800.0,33.271,33.2994,33.2425,33.2781,145800.0
2015-01-05 15:25:00,46.79,46.8,46.74,46.75,184600.0,33.2781,33.2852,33.2425,33.2496,184600.0
2015-01-05 15:30:00,46.75,46.81,46.75,46.78,258100.0,33.2496,33.2923,33.2496,33.271,258100.0
2015-01-05 15:35:00,46.78,46.82,46.78,46.8,214900.0,33.271,33.2994,33.271,33.2852,214900.0
2015-01-05 15:40:00,46.8,46.87,46.8,46.83,282100.0,33.2852,33.335,33.2852,33.3065,282100.0
2015-01-05 15:45:00,46.82,46.89,46.82,46.88,631400.0,33.2994,33.3492,33.2994,33.3421,631400.0
2015-01-05 15:50:00,46.88,46.96,46.87,46.93,748000.0,33.3421,33.399,33.335,33.3777,748000.0
2015-01-05 15:55:00,46.93,46.95,46.85,46.86,1009400.0,33.3777,33.3919,33.3208,33.3279,1009400.0
2015-01-06 09:30:00,46.88,47.13,46.88,47.11,593400.0,33.3421,33.5199,33.3421,33.5057,593400.0
2015-01-06 09:35:00,47.1,47.2,47.04,47.08,431900.0,33.4986,33.5697,33.4559,33.4843,431900.0
2015-01-06 09:40:00,47.08,47.13,47.06,47.09,133500.0,33.4843,33.5199,33.4701,33.4915,133500.0
2015-01-06 09:45:00,47.1,47.25,47.07,47.22,291300.0,33.4986,33.6052,33.4772,33.5839,291300.0
2015-01-06 09:50:00,47.23,47.29,47.2,47.29,281600.0,33.591,33.6337,33.5697,33.6337,281600.0
2015-01-06 09:55:00,47.29,47.46,47.29,47.41,784300.0,33.6337,33.7546,33.6337,33.719,784300.0
2015-01-06 10:00:00,47.41,47.42,47.27,47.39,290800.0,33.719,33.7262,33.6195,33.7048,290800.0
2015-01-06 10:05:00,47.39,47.43,47.29,47.43,238300.0,33.7048,33.7333,33.6337,33.7333,238300.0
2015-01-06 10:10:00,47.41,47.54,47.36,47.51,303700.0,33.719,33.8115,33.6835,33.7902,303700.0
2015-01-06 10:15:00,47.51,47.64,47.51,47.57,532900.0,33.7902,33.8826,33.7902,33.8328,532900.0
2015-01-06 10:20:00,47.58,47.72,47.58,47.68,166700.0,33.84,33.9395,33.84,33.9111,166700.0
2015-01-06 10:25:00,47.69,47.7,47.62,47.64,110000.0,33.9182,33.9253,33.8684,33.8826,110000.0
2015-01-06 10:30:00,47.65,47.66,47.52,47.57,513900.0,33.8897,33.8969,33.7973,33.8328,513900.0
2015-01-06 10:35:00,47.57,47.61,47.48,47.49,231600.0,33.8328,33.8613,33.7688,33.7759,231600.0
2015-01-06 10:40:00,47.49,47.55,47.44,47.46,165600.0,33.7759,33.8186,33.7404,33.7546,165600.0
2015-01-06 10:45:00,47.46,47.5,47.4,47.45,209700.0,33.7546,33.7831,33.7119,33.7475,209700.0
2015-01-06 10:50:00,47.45,47.46,47.42,47.43,119600.0,33.7475,33.7546,33.7262,33.7333,119600.0
2015-01-06 10:55:00,47.42,47.44,47.35,47.36,165600.0,33.7262,33.7404,33.6764,33.6835,165600.0
2015-01-06 11:00:00,47.37,47.38,47.22,47.22,237800.0,33.6906,33.6977,33.5839,33.5839,237800.0
2015-01-06 11:05:00,47.22,47.38,47.2,47.37,420300.0,33.5839,33.6977,33.5697,33.6906,420300.0
2015-01-06 11:10:00,47.37,47.45,47.34,47.44,204400.0,33.6906,33.7475,33.6693,33.7404,204400.0
2015-01-06 11:15:00,47.44,47.48,47.3,47.35,176500.0,33.7404,33.7688,33.6408,33.6764,176500.0
2015-01-06 11:20:00,47.35,47.44,47.31,47.34,170800.0,33.6764,33.7404,33.6479,33.6693,170800.0
2015-01-06 11:25:00,47.34,47.41,47.32,47.34,192000.0,33.6693,33.719,33.655,33.6693,192000.0
2015-01-06 11:30:00,47.34,47.37,47.28,47.3,244500.0,33.6693,33.6906,33.6266,33.6408,244500.0
2015-01-06 11:35:00,47.31,47.31,47.21,47.26,213100.0,33.6479,33.6479,33.5768,33.6124,213100.0
2015-01-06 11:40:00,47.27,47.32,47.19,47.2,350000.0,33.6195,33.655,33.5626,33.5697,350000.0
2015-01-06 11:45:00,47.21,47.24,47.13,47.15,211600.0,33.5768,33.5981,33.5199,33.5341,211600.0
2015-01-06 11:50:00,47.15,47.26,47.15,47.23,455900.0,33.5341,33.6124,33.5341,33.591,455900.0
2015-01-06 11:55:00,47.23,47.31,47.21,47.26,155200.0,33.591,33.6479,33.5768,33.6124,155200.0
2015-01-06 12:00:00,47.26,47.26,47.18,47.22,177900.0,33.6124,33.6124,33.5555,33.5839,177900.0
2015-01-06 12:05:00,47.22,47.23,47.16,47.2,148600.0,33.5839,33.591,33.5412,33.5697,148600.0
2015-01-06 12:10:00,47.19,47.21,47.11,47.18,79900.0,33.5626,33.5768,33.5057,33.5555,79900.0
2015-01-06 12:15:00,47.17,47.18,47.12,47.12,58000.0,33.5484,33.5555,33.5128,33.5128,58000.0
2015-01-06 12:20:00,47.12,47.14,47.06,47.08,82400.0,33.5128,33.527,33.4701,33.4843,82400.0
2015-01-06 12:25:00,47.08,47.17,47.07,47.14,163600.0,33.4843,33.5484,33.4772,33.527,163600.0
2015-01-06 12:30:00,47.13,47.16,47.09,47.15,117500.0,33.5199,33.5412,33.4915,33.5341,117500.0
2015-01-06 12:35:00,47.14,47.21,47.1,47.2,90000.0,33.527,33.5768,33.4986,33.5697,90000.0
2015-01-06 12:40:00,47.2,47.22,47.13,47.15,59200.0,33.5697,33.5839,33.5199,33.5341,59200.0
2015-01-06 12:45:00,47.16,47.17,47.06,47.12,240600.0,33.5412,33.5484,33.4701,33.5128,240600.0
2015-01-06 12:50:00,47.12,47.17,47.1,47.13,56900.0,33.5128,33.5484,33.4986,33.5199,56900.0
2015-01-06 12:55:00,47.14,47.18,47.12,47.14,50700.0,33.527,33.5555,33.5128,33.527,50700.0
2015-01-06 13:00:00,47.15,47.17,47.08,47.11,194400.0,33.5341,33.5484,33.4843,33.5057,194400.0
2015-01-06 13:05:00,47.11,47.12,47.06,47.09,65200.0,33.5057,33.5128,33.4701,33.4915,65200.0
2015-01-06 13:10:00,47.09,47.12,47.08,47.11,58600.0,33.4915,33.5128,33.4843,33.5057,58600.0
2015-01-06 13:15:00,47.11,47.12,47.06,47.08,181700.0,33.5057,33.5128,33.4701,33.4843,181700.0
2015-01-06 13:20:00,47.09,47.1,47.02,47.02,148700.0,33.4915,33.4986,33.4417,33.4417,148700.0
2015-01-06 13:25:00,47.02,47.03,46.95,46.99,514100.0,33.4417,33.4488,33.3919,33.4203,514100.0
2015-01-06 13:30:00,46.99,47.01,46.94,46.95,210000.0,33.4203,33.4346,33.3848,33.3919,210000.0
2015-01-06 13:35:00,46.96,47.03,46.95,46.98,137600.0,33.399,33.4488,33.3919,33.4132,137600.0
2015-01-06 13:40:00,46.97,46.98,46.91,46.92,73700.0,33.4061,33.4132,33.3634,33.3705,73700.0
2015-01-06 13:45:00,46.92,47.0,46.92,47.0,90000.0,33.3705,33.4274,33.3705,33.4274,90000.0
2015-01-06 13:50:00,47.01,47.03,46.99,47.02,238200.0,33.4346,33.4488,33.4203,33.4417,238200.0
2015-01-06 13:55:00,47.02,47.02,46.97,47.01,106800.0,33.4417,33.4417,33.4061,33.4346,106800.0
2015-01-06 14:00:00,47.01,47.04,46.96,46.97,103100.0,33.4346,33.4559,33.399,33.4061,103100.0
2015-01-06 14:05:00,46.96,47.02,46.96,46.96,67200.0,33.399,33.4417,33.399,33.399,67200.0
2015-01-06 14:10:00,46.97,46.99,46.94,46.94,104400.0,33.4061,33.4203,33.3848,33.3848,104400.0
2015-01-06 14:15:00,46.95,46.99,46.94,46.98,74400.0,33.3919,33.4203,33.3848,33.4132,74400.0
2015-01-06 14:20:00,46.98,47.02,46.98,47.0,137000.0,33.4132,33.4417,33.4132,33.4274,137000.0
2015-01-06 14:25:00,46.99,47.03,46.98,47.01,296600.0,33.4203,33.4488,33.4132,33.4346,296600.0
2015-01-06 14:30:00,47.01,47.03,46.98,47.0,147800.0,33.4346,33.4488,33.4132,33.4274,147800.0
2015-01-06 14:35:00,46.99,47.04,46.97,47.0,104100.0,33.4203,33.4559,33.4061,33.4274,104100.0
2015-01-06 14:40:00,47.0,47.11,47.0,47.09,148100.0,33.4274,33.5057,33.4274,33.4915,148100.0
2015-01-06 14:45:00,47.1,47.15,47.09,47.11,125300.0,33.4986,33.5341,33.4915,33.5057,125300.0
2015-01-06 14:50:00,47.11,47.18,47.06,47.15,182500.0,33.5057,33.5555,33.4701,33.5341,182500.0
2015-01-06 14:55:00,47.14,47.15,47.08,47.1,160500.0,33.527,33.5341,33.4843,33.4986,160500.0
2015-01-06 15:00:00,47.1,47.13,47.06,47.07,194100.0,33.4986,33.5199,33.4701,33.4772,194100.0
2015-01-06 15:05:00,47.07,47.1,47.03,47.05,266000.0,33.4772,33.4986,33.4488,33.463,266000.0
2015-01-06 15:10:00,47.06,47.12,47.04,47.08,122200.0,33.4701,33.5128,33.4559,33.4843,122200.0
2015-01-06 15:15:00,47.09,47.11,47.04,47.08,223800.0,33.4915,33.5057,33.4559,33.4843,223800.0
2015-01-06 15:20:00,47.07,47.13,47.03,47.08,224400.0,33.4772,33.5199,33.4488,33.4843,224400.0
2015-01-06 15:25:00,47.07,47.14,47.04,47.14,159300.0,33.4772,33.527,33.4559,33.527,159300.0
2015-01-06 15:30:00,47.14,47.15,47.07,47.08,237200.0,33.527,33.5341,33.4772,33.4843,237200.0
2015-01-06 15:35:00,47.08,47.13,47.02,47.05,293400.0,33.4843,33.5199,33.4417,33.463,293400.0
2015-01-06 15:40:00,47.06,47.09,47.01,47.08,228000.0,33.4701,33.4915,33.4346,33.4843,228000.0
2015-01-06 15:45:00,47.08,47.14,47.07,47.1,437000.0,33.4843,33.527,33.4772,33.4986,437000.0
2015-01-06 15:50:00,47.1,47.12,46.96,46.97,355600.0,33.4986,33.5128,33.399,33.4061,355600.0
2015-01-06 15:55:00,46.98,46.98,46.86,46.89,752400.0,33.4132,33.4132,33.3279,33.3492,752400.0
2015-01-07 09:30:00,47.18,47.18,46.8,46.81,240000.0,33.5555,33.5555,33.2852,33.2923,240000.0
2015-01-07 09:35:00,46.82,47.12,46.82,47.06,209200.0,33.2994,33.5128,33.2994,33.4701,209200.0
2015-01-07 09:40:00,47.07,47.19,47.05,47.18,433200.0,33.4772,33.5626,33.463,33.5555,433200.0
2015-01-07 09:45:00,47.17,47.18,47.07,47.08,135500.0,33.5484,33.5555,33.4772,33.4843,135500.0
2015-01-07 09:50:00,47.09,47.2,47.09,47.18,116200.0,33.4915,33.5697,33.4915,33.5555,116200.0
2015-01-07 09:55:00,47.18,47.23,47.13,47.21,119200.0,33.5555,33.591,33.5199,33.5768,119200.0
2015-01-07 10:00:00,47.22,47.23,47.09,47.12,232300.0,33.5839,33.591,33.4915,33.5128,232300.0
2015-01-07 10:05:00,47.13,47.17,47.07,47.09,136900.0,33.5199,33.5484,33.4772,33.4915,136900.0
2015-01-07 10:10:00,47.09,47.2,47.06,47.19,285300.0,33.4915,33.5697,33.4701,33.5626,285300.0
2015-01-07 10:15:00,47.19,47.2,47.14,47.17,170000.0,33.5626,33.5697,33.527,33.5484,170000.0
2015-01-07 10:20:00,47.18,47.21,47.15,47.16,117300.0,33.5555,33.5768,33.5341,33.5412,117300.0
2015-01-07 10:25:00,47.16,47.16,47.11,47.14,92300.0,33.5412,33.5412,33.5057,33.527,92300.0
2015-01-07 10:30:00,47.14,47.21,47.12,47.21,232900.0,33.527,33.5768,33.5128,33.5768,232900.0
2015-01-07 10:35:00,47.22,47.23,47.11,47.11,208200.0,33.5839,33.591,33.5057,33.5057,208200.0
2015-01-07 10:40:00,47.11,47.15,47.04,47.13,325300.0,33.5057,33.5341,33.4559,33.5199,325300.0
2015-01-07 10:45:00,47.13,47.2,47.11,47.2,221100.0,33.5199,33.5697,33.5057,33.5697,221100.0
2015-01-07 10:50:00,47.2,47.23,47.18,47.23,117600.0,33.5697,33.591,33.5555,33.591,117600.0
2015-01-07 10:55:00,47.23,47.24,47.15,47.16,198200.0,33.591,33.5981,33.5341,33.5412,198200.0
2015-01-07 11:00:00,47.17,47.19,47.07,47.09,145600.0,33.5484,33.5626,33.4772,33.4915,145600.0
2015-01-07 11:05:00,47.1,47.11,46.99,47.03,186100.0,33.4986,33.5057,33.4203,33.4488,186100.0
2015-01-07 11:10:00,47.03,47.05,47.01,47.01,69600.0,33.4488,33.463,33.4346,33.4346,69600.0
2015-01-07 11:15:00,47.01,47.03,46.98,47.01,136000.0,33.4346,33.4488,33.4132,33.4346,136000.0
2015-01-07 11:20:00,47.01,47.04,46.97,46.98,91600.0,33.4346,33.4559,33.4061,33.4132,91600.0
2015-01-07 11:25:00,46.99,47.0,46.94,46.98,85600.0,33.4203,33.4274,33.3848,33.4132,85600.0
2015-01-07 11:30:00,46.98,47.08,46.96,47.08,66100.0,33.4132,33.4843,33.399,33.4843,66100.0
2015-01-07 11:35:00,47.07,47.1,47.06,47.08,43700.0,33.4772,33.4986,33.4701,33.4843,43700.0
2015-01-07 11:40:00,47.08,47.15,47.06,47.13,68100.0,33.4843,33.5341,33.4701,33.5199,68100.0
2015-01-07 11:45:00,47.14,47.24,47.14,47.24,113200.0,33.527,33.5981,33.527,33.5981,113200.0
2015-01-07 11:50:00,47.24,47.31,47.2,47.31,130800.0,33.5981,33.6479,33.5697,33.6479,130800.0
2015-01-07 11:55:00,47.32,47.39,47.3,47.38,286300.0,33.655,33.7048,33.6408,33.6977,286300.0
2015-01-07 12:00:00,47.38,47.46,47.38,47.43,198900.0,33.6977,33.7546,33.6977,33.7333,198900.0
2015-01-07 12:05:00,47.44,47.52,47.38,47.44,198000.0,33.7404,33.7973,33.6977,33.7404,198000.0
2015-01-07 12:10:00,47.44,47.46,47.4,47.41,72700.0,33.7404,33.7546,33.7119,33.719,72700.0
2015-01-07 12:15:00,47.41,47.45,47.4,47.45,47500.0,33.719,33.7475,33.7119,33.7475,47500.0
2015-01-07 12:20:00,47.45,47.46,47.39,47.42,79600.0,33.7475,33.7546,33.7048,33.7262,79600.0
2015-01-07 12:25:00,47.42,47.51,47.42,47.5,82700.0,33.7262,33.7902,33.7262,33.7831,82700.0
2015-01-07 12:30:00,47.5,47.55,47.47,47.52,81400.0,33.7831,33.8186,33.7617,33.7973,81400.0
2015-01-07 12:35:00,47.52,47.53,47.5,47.52,40500.0,33.7973,33.8044,33.7831,33.7973,40500.0
2015-01-07 12:40:00,47.52,47.53,47.46,47.48,47600.0,33.7973,33.8044,33.7546,33.7688,47600.0
2015-01-07 12:45:00,47.48,47.49,47.44,47.49,66400.0,33.7688,33.7759,33.7404,33.7759,66400.0
2015-01-07 12:50:00,47.49,47.5,47.46,47.49,35900.0,33.7759,33.7831,33.7546,33.7759,35900.0
2015-01-07 12:55:00,47.49,47.5,47.46,47.5,69600.0,33.7759,33.7831,33.7546,33.7831,69600.0
2015-01-07 13:00:00,47.5,47.54,47.47,47.48,45300.0,33.7831,33.8115,33.7617,33.7688,45300.0
2015-01-07 13:05:00,47.48,47.52,47.45,47.45,51300.0,33.7688,33.7973,33.7475,33.7475,51300.0
2015-01-07 13:10:00,47.45,47.47,47.43,47.46,61600.0,33.7475,33.7617,33.7333,33.7546,61600.0
2015-01-07 13:15:00,47.46,47.48,47.43,47.46,66100.0,33.7546,33.7688,33.7333,33.7546,66100.0
2015-01-07 13:20:00,47.47,47.47,47.39,47.4,54300.0,33.7617,33.7617,33.7048,33.7119,54300.0
2015-01-07 13:25:00,47.4,47.42,47.37,47.4,40200.0,33.7119,33.7262,33.6906,33.7119,40200.0
2015-01-07 13:30:00,47.41,47.49,47.4,47.49,95200.0,33.719,33.7759,33.7119,33.7759,95200.0
2015-01-07 13:35:00,47.48,47.5,47.44,47.47,85000.0,33.7688,33.7831,33.7404,33.7617,85000.0
2015-01-07 13:40:00,47.46,47.5,47.45,47.5,104900.0,33.7546,33.7831,33.7475,33.7831,104900.0
2015-01-07 13:45:00,47.5,47.51,47.46,47.51,125900.0,33.7831,33.7902,33.7546,33.7902,125900.0
2015-01-07 13:50:00,47.51,47.52,47.44,47.46,54700.0,33.7902,33.7973,33.7404,33.7546,54700.0
2015-01-07 13:55:00,47.45,47.52,47.45,47.51,40800.0,33.7475,33.7973,33.7475,33.7902,40800.0
2015-01-07 14:00:00,47.52,47.54,47.37,47.49,353600.0,33.7973,33.8115,33.6906,33.7759,353600.0
2015-01-07 14:05:00,47.49,47.49,47.4,47.47,136800.0,33.7759,33.7759,33.7119,33.7617,136800.0
2015-01-07 14:10:00,47.48,47.51,47.41,47.43,70700.0,33.7688,33.7902,33.719,33.7333,70700.0
2015-01-07 14:15:00,47.43,47.47,47.39,47.46,71700.0,33.7333,33.7617,33.7048,33.7546,71700.0
2015-01-07 14:20:00,47.47,47.55,47.46,47.5,91100.0,33.7617,33.8186,33.7546,33.7831,91100.0
2015-01-07 14:25:00,47.49,47.51,47.47,47.49,61000.0,33.7759,33.7902,33.7617,33.7759,61000.0
2015-01-07 14:30:00,47.49,47.53,47.48,47.49,132400.0,33.7759,33.8044,33.7688,33.7759,132400.0
2015-01-07 14:35:00,47.5,47.52,47.42,47.42,127800.0,33.7831,33.7973,33.7262,33.7262,127800.0
2015-01-07 14:40:00,47.42,47.43,47.38,47.4,212000.0,33.7262,33.7333,33.6977,33.7119,212000.0
2015-01-07 14:45:00,47.4,47.42,47.35,47.41,91700.0,33.7119,33.7262,33.6764,33.719,91700.0
2015-01-07 14:50:00,47.41,47.41,47.36,47.37,48100.0,33.719,33.719,33.6835,33.6906,48100.0
2015-01-07 14:55:00,47.36,47.39,47.32,47.35,160100.0,33.6835,33.7048,33.655,33.6764,160100.0
2015-01-07 15:00:00,47.36,47.41,47.35,47.35,61500.0,33.6835,33.719,33.6764,33.6764,61500.0
2015-01-07 15:05:00,47.35,47.44,47.35,47.44,103800.0,33.6764,33.7404,33.6764,33.7404,103800.0
2015-01-07 15:10:00,47.44,47.46,47.41,47.44,61500.0,33.7404,33.7546,33.719,33.7404,61500.0
2015-01-07 15:15:00,47.45,47.45,47.37,47.4,78600.0,33.7475,33.7475,33.6906,33.7119,78600.0
2015-01-07 15:20:00,47.4,47.4,47.31,47.33,1148800.0,33.7119,33.7119,33.6479,33.6621,1148800.0
2015-01-07 15:25:00,47.33,47.34,47.29,47.32,105300.0,33.6621,33.6693,33.6337,33.655,105300.0
2015-01-07 15:30:00,47.32,47.34,47.27,47.29,217400.0,33.655,33.6693,33.6195,33.6337,217400.0
2015-01-07 15:35:00,47.29,47.31,47.25,47.3,212000.0,33.6337,33.6479,33.6052,33.6408,212000.0
2015-01-07 15:40:00,47.3,47.36,47.28,47.36,265900.0,33.6408,33.6835,33.6266,33.6835,265900.0
2015-01-07 15:45:00,47.36,47.39,47.3,47.33,301200.0,33.6835,33.7048,33.6408,33.6621,301200.0
2015-01-07 15:50:00,47.33,47.36,47.31,47.33,182300.0,33.6621,33.6835,33.6479,33.6621,182300.0
2015-01-07 15:55:00,47.33,47.37,47.32,47.37,684800.0,33.6621,33.6906,33.655,33.6906,684800.0
2015-01-08 09:30:00,47.63,47.66,47.51,47.65,757500.0,33.8755,33.8969,33.7902,33.8897,757500.0
2015-01-08 09:35:00,47.65,47.75,47.57,47.61,421400.0,33.8897,33.9609,33.8328,33.8613,421400.0
2015-01-08 09:40:00,47.61,47.68,47.59,47.68,387300.0,33.8613,33.9111,33.8471,33.9111,387300.0
2015-01-08 09:45:00,47.68,47.68,47.59,47.63,179200.0,33.9111,33.9111,33.8471,33.8755,179200.0
2015-01-08 09:50:00,47.63,47.75,47.6,47.7,218000.0,33.8755,33.9609,33.8542,33.9253,218000.0
2015-01-08 09:55:00,47.7,47.73,47.67,47.7,188600.0,33.9253,33.9466,33.904,33.9253,188600.0
2015-01-08 10:00:00,47.7,47.71,47.61,47.7,145500.0,33.9253,33.9324,33.8613,33.9253,145500.0
2015-01-08 10:05:00,47.7,47.77,47.69,47.76,412400.0,33.9253,33.9751,33.9182,33.968,412400.0
2015-01-08 10:10:00,47.76,47.8,47.71,47.75,386400.0,33.968,33.9964,33.9324,33.9609,386400.0
2015-01-08 10:15:00,47.76,47.77,47.64,47.65,171400.0,33.968,33.9751,33.8826,33.8897,171400.0
2015-01-08 10:20:00,47.66,47.75,47.64,47.67,297000.0,33.8969,33.9609,33.8826,33.904,297000.0
2015-01-08 10:25:00,47.67,47.7,47.62,47.65,209500.0,33.904,33.9253,33.8684,33.8897,209500.0
2015-01-08 10:30:00,47.66,47.67,47.6,47.61,242800.0,33.8969,33.904,33.8542,33.8613,242800.0
2015-01-08 10:35:00,47.6,47.61,47.52,47.57,205500.0,33.8542,33.8613,33.7973,33.8328,205500.0
2015-01-08 10:40:00,47.58,47.63,47.55,47.63,124600.0,33.84,33.8755,33.8186,33.8755,124600.0
2015-01-08 10:45:00,47.63,47.71,47.6,47.68,146800.0,33.8755,33.9324,33.8542,33.9111,146800.0
2015-01-08 10:50:00,47.69,47.69,47.63,47.67,101500.0,33.9182,33.9182,33.8755,33.904,101500.0
2015-01-08 10:55:00,47.66,47.73,47.64,47.7,128700.0,33.8969,33.9466,33.8826,33.9253,128700.0
2015-01-08 11:00:00,47.71,47.83,47.7,47.83,447000.0,33.9324,34.0178,33.9253,34.0178,447000.0
2015-01-08 11:05:00,47.82,47.84,47.78,47.79,148400.0,34.0106,34.0249,33.9822,33.9893,148400.0
2015-01-08 11:10:00,47.8,47.81,47.75,47.77,147900.0,33.9964,34.0035,33.9609,33.9751,147900.0
2015-01-08 11:15:00,47.77,47.83,47.77,47.82,116600.0,33.9751,34.0178,33.9751,34.0106,116600.0
2015-01-08 11:20:00,47.82,47.84,47.79,47.79,96400.0,34.0106,34.0249,33.9893,33.9893,96400.0
2015-01-08 11:25:00,47.78,47.8,47.73,47.78,140200.0,33.9822,33.9964,33.9466,33.9822,140200.0
2015-01-08 11:30:00,47.78,47.79,47.74,47.77,101400.0,33.9822,33.9893,33.9537,33.9751,101400.0
2015-01-08 11:35:00,47.77,47.8,47.72,47.8,249900.0,33.9751,33.9964,33.9395,33.9964,249900.0
2015-01-08 11:40:00,47.8,47.81,47.74,47.77,146000.0,33.9964,34.0035,33.9537,33.9751,146000.0
2015-01-08 11:45:00,47.76,47.83,47.75,47.78,103900.0,33.968,34.0178,33.9609,33.9822,103900.0
2015-01-08 11:50:00,47.78,47.8,47.76,47.78,92800.0,33.9822,33.9964,33.968,33.9822,92800.0
2015-01-08 11:55:00,47.78,47.82,47.77,47.8,72000.0,33.9822,34.0106,33.9751,33.9964,72000.0
2015-01-08 12:00:00,47.8,47.8,47.7,47.73,74600.0,33.9964,33.9964,33.9253,33.9466,74600.0
2015-01-08 12:05:00,47.72,47.72,47.68,47.71,68000.0,33.9395,33.9395,33.9111,33.9324,68000.0
2015-01-08 12:10:00,47.71,47.71,47.65,47.66,103800.0,33.9324,33.9324,33.8897,33.8969,103800.0
2015-01-08 12:15:00,47.66,47.71,47.65,47.71,34200.0,33.8969,33.9324,33.8897,33.9324,34200.0
2015-01-08 12:20:00,47.71,47.71,47.64,47.66,38200.0,33.9324,33.9324,33.8826,33.8969,38200.0
2015-01-08 12:25:00,47.66,47.66,47.62,47.63,38000.0,33.8969,33.8969,33.8684,33.8755,38000.0
2015-01-08 12:30:00,47.63,47.68,47.62,47.66,57700.0,33.8755,33.9111,33.8684,33.8969,57700.0
2015-01-08 12:35:00,47.66,47.66,47.63,47.65,40400.0,33.8969,33.8969,33.8755,33.8897,40400.0
2015-01-08 12:40:00,47.65,47.67,47.63,47.64,106000.0,33.8897,33.904,33.8755,33.8826,106000.0
2015-01-08 12:45:00,47.65,47.65,47.61,47.64,173800.0,33.8897,33.8897,33.8613,33.8826,173800.0
2015-01-08 12:50:00,47.64,47.66,47.62,47.63,44600.0,33.8826,33.8969,33.8684,33.8755,44600.0
2015-01-08 12:55:00,47.62,47.69,47.61,47.67,311600.0,33.8684,33.9182,33.8613,33.904,311600.0
2015-01-08 13:00:00,47.67,47.68,47.63,47.64,63800.0,33.904,33.9111,33.8755,33.8826,63800.0
2015-01-08 13:05:00,47.64,47.72,47.63,47.71,104500.0,33.8826,33.9395,33.8755,33.9324,104500.0
2015-01-08 13:10:00,47.71,47.73,47.68,47.72,107400.0,33.9324,33.9466,33.9111,33.9395,107400.0
2015-01-08 13:15:00,47.72,47.75,47.71,47.71,43600.0,33.9395,33.9609,33.9324,33.9324,43600.0
2015-01-08 13:20:00,47.71,47.73,47.68,47.73,70200.0,33.9324,33.9466,33.9111,33.9466,70200.0
2015-01-08 13:25:00,47.73,47.76,47.7,47.72,74100.0,33.9466,33.968,33.9253,33.9395,74100.0
2015-01-08 13:30:00,47.72,47.72,47.67,47.71,80800.0,33.9395,33.9395,33.904,33.9324,80800.0
2015-01-08 13:35:00,47.71,47.72,47.69,47.7,24300.0,33.9324,33.9395,33.9182,33.9253,24300.0
2015-01-08 13:40:00,47.69,47.71,47.67,47.68,96500.0,33.9182,33.9324,33.904,33.9111,96500.0
2015-01-08 13:45:00,47.68,47.68,47.64,47.66,60700.0,33.9111,33.9111,33.8826,33.8969,60700.0
2015-01-08 13:50:00,47.65,47.69,47.64,47.67,83700.0,33.8897,33.9182,33.8826,33.904,83700.0
2015-01-08 13:55:00,47.67,47.67,47.56,47.61,101700.0,33.904,33.904,33.8257,33.8613,101700.0
2015-01-08 14:00:00,47.61,47.61,47.56,47.57,85800.0,33.8613,33.8613,33.8257,33.8328,85800.0
2015-01-08 14:05:00,47.57,47.63,47.56,47.62,99100.0,33.8328,33.8755,33.8257,33.8684,99100.0
2015-01-08 14:10:00,47.62,47.63,47.57,47.6,64300.0,33.8684,33.8755,33.8328,33.8542,64300.0
2015-01-08 14:15:00,47.61,47.64,47.6,47.64,74000.0,33.8613,33.8826,33.8542,33.8826,74000.0
2015-01-08 14:20:00,47.64,47.7,47.63,47.67,70500.0,33.8826,33.9253,33.8755,33.904,70500.0
2015-01-08 14:25:00,47.67,47.71,47.64,47.71,120600.0,33.904,33.9324,33.8826,33.9324,120600.0
2015-01-08 14:30:00,47.7,47.76,47.7,47.76,70200.0,33.9253,33.968,33.9253,33.968,70200.0
2015-01-08 14:35:00,47.75,47.84,47.75,47.84,166000.0,33.9609,34.0249,33.9609,34.0249,166000.0
2015-01-08 14:40:00,47.84,47.86,47.81,47.82,121700.0,34.0249,34.0391,34.0035,34.0106,121700.0
2015-01-08 14:45:00,47.8,47.81,47.74,47.75,405300.0,33.9964,34.0035,33.9537,33.9609,405300.0
2015-01-08 14:50:00,47.74,47.74,47.72,47.73,97200.0,33.9537,33.9537,33.9395,33.9466,97200.0
2015-01-08 14:55:00,47.73,47.79,47.73,47.75,172400.0,33.9466,33.9893,33.9466,33.9609,172400.0
2015-01-08 15:00:00,47.75,47.79,47.74,47.77,102100.0,33.9609,33.9893,33.9537,33.9751,102100.0
2015-01-08 15:05:00,47.77,47.78,47.72,47.73,76200.0,33.9751,33.9822,33.9395,33.9466,76200.0
2015-01-08 15:10:00,47.73,47.77,47.72,47.75,170800.0,33.9466,33.9751,33.9395,33.9609,170800.0
2015-01-08 15:15:00,47.75,47.76,47.73,47.76,120200.0,33.9609,33.968,33.9466,33.968,120200.0
2015-01-08 15:20:00,47.75,47.79,47.75,47.79,136900.0,33.9609,33.9893,33.9609,33.9893,136900.0
2015-01-08 15:25:00,47.78,47.79,47.73,47.78,126700.0,33.9822,33.9893,33.9466,33.9822,126700.0
2015-01-08 15:30:00,47.79,47.79,47.73,47.74,166100.0,33.9893,33.9893,33.9466,33.9537,166100.0
2015-01-08 15:35:00,47.75,47.79,47.74,47.78,127700.0,33.9609,33.9893,33.9537,33.9822,127700.0
2015-01-08 15:40:00,47.78,47.78,47.69,47.7,221600.0,33.9822,33.9822,33.9182,33.9253,221600.0
2015-01-08 15:45:00,47.7,47.71,47.66,47.66,341400.0,33.9253,33.9324,33.8969,33.8969,341400.0
2015-01-08 15:50:00,47.66,47.67,47.64,47.66,251100.0,33.8969,33.904,33.8826,33.8969,251100.0
2015-01-08 15:55:00,47.65,47.7,47.63,47.69,467400.0,33.8897,33.9253,33.8755,33.9182,467400.0
2015-01-09 09:30:00,47.69,47.81,47.56,47.6,248300.0,33.9182,34.0035,33.8257,33.8542,248300.0
2015-01-09 09:35:00,47.59,47.81,47.59,47.75,261300.0,33.8471,34.0035,33.8471,33.9609,261300.0
2015-01-09 09:40:00,47.74,47.75,47.67,47.69,197300.0,33.9537,33.9609,33.904,33.9182,197300.0
2015-01-09 09:45:00,47.69,47.75,47.58,47.6,150800.0,33.9182,33.9609,33.84,33.8542,150800.0
2015-01-09 09:50:00,47.6,47.64,47.58,47.61,93400.0,33.8542,33.8826,33.84,33.8613,93400.0
2015-01-09 09:55:00,47.61,47.62,47.51,47.55,96800.0,33.8613,33.8684,33.7902,33.8186,96800.0
2015-01-09 10:00:00,47.55,47.56,47.49,47.49,59500.0,33.8186,33.8257,33.7759,33.7759,59500.0
2015-01-09 10:05:00,47.49,47.52,47.42,47.45,365300.0,33.7759,33.7973,33.7262,33.7475,365300.0
2015-01-09 10:10:00,47.45,47.52,47.45,47.51,81700.0,33.7475,33.7973,33.7475,33.7902,81700.0
2015-01-09 10:15:00,47.51,47.51,47.39,47.42,100600.0,33.7902,33.7902,33.7048,33.7262,100600.0
2015-01-09 10:20:00,47.42,47.44,47.37,47.39,77600.0,33.7262,33.7404,33.6906,33.7048,77600.0
2015-01-09 10:25:00,47.38,47.42,47.33,47.35,144100.0,33.6977,33.7262,33.6621,33.6764,144100.0
2015-01-09 10:30:00,47.35,47.35,47.18,47.22,234800.0,33.6764,33.6764,33.5555,33.5839,234800.0
2015-01-09 10:35:00,47.21,47.27,47.2,47.22,75400.0,33.5768,33.6195,33.5697,33.5839,75400.0
2015-01-09 10:40:00,47.22,47.22,47.13,47.22,131200.0,33.5839,33.5839,33.5199,33.5839,131200.0
2015-01-09 10:45:00,47.22,47.34,47.21,47.32,127000.0,33.5839,33.6693,33.5768,33.655,127000.0
2015-01-09 10:50:00,47.3,47.34,47.25,47.3,111600.0,33.6408,33.6693,33.6052,33.6408,111600.0
2015-01-09 10:55:00,47.3,47.35,47.29,47.32,156700.0,33.6408,33.6764,33.6337,33.655,156700.0
2015-01-09 11:00:00,47.32,47.32,47.26,47.29,81600.0,33.655,33.655,33.6124,33.6337,81600.0
2015-01-09 11:05:00,47.29,47.36,47.28,47.33,62100.0,33.6337,33.6835,33.6266,33.6621,62100.0
2015-01-09 11:10:00,47.33,47.33,47.23,47.25,84400.0,33.6621,33.6621,33.591,33.6052,84400.0
2015-01-09 11:15:00,47.25,47.29,47.22,47.28,64100.0,33.6052,33.6337,33.5839,33.6266,64100.0
2015-01-09 11:20:00,47.28,47.29,47.21,47.28,123600.0,33.6266,33.6337,33.5768,33.6266,123600.0
2015-01-09 11:25:00,47.27,47.28,47.21,47.24,103300.0,33.6195,33.6266,33.5768,33.5981,103300.0
2015-01-09 11:30:00,47.23,47.25,47.17,47.24,238000.0,33.591,33.6052,33.5484,33.5981,238000.0
2015-01-09 11:35:00,47.24,47.3,47.22,47.28,141300.0,33.5981,33.6408,33.5839,33.6266,141300.0
2015-01-09 11:40:00,47.29,47.3,47.24,47.28,40400.0,33.6337,33.6408,33.5981,33.6266,40400.0
2015-01-09 11:45:00,47.28,47.34,47.28,47.32,91700.0,33.6266,33.6693,33.6266,33.655,91700.0
2015-01-09 11:50:00,47.32,47.36,47.3,47.33,115200.0,33.655,33.6835,33.6408,33.6621,115200.0
2015-01-09 11:55:00,47.32,47.41,47.3,47.4,123900.0,33.655,33.719,33.6408,33.7119,123900.0
2015-01-09 12:00:00,47.39,47.42,47.38,47.42,68900.0,33.7048,33.7262,33.6977,33.7262,68900.0
2015-01-09 12:05:00,47.4,47.49,47.38,47.49,154000.0,33.7119,33.7759,33.6977,33.7759,154000.0
2015-01-09 12:10:00,47.49,47.53,47.47,47.51,117500.0,33.7759,33.8044,33.7617,33.7902,117500.0
2015-01-09 12:15:00,47.51,47.54,47.5,47.52,32700.0,33.7902,33.8115,33.7831,33.7973,32700.0
2015-01-09 12:20:00,47.52,47.53,47.45,47.45,61000.0,33.7973,33.8044,33.7475,33.7475,61000.0
2015-01-09 12:25:00,47.45,47.47,47.42,47.47,44600.0,33.7475,33.7617,33.7262,33.7617,44600.0
2015-01-09 12:30:00,47.46,47.52,47.43,47.44,71300.0,33.7546,33.7973,33.7333,33.7404,71300.0
2015-01-09 12:35:00,47.43,47.48,47.42,47.48,31800.0,33.7333,33.7688,33.7262,33.7688,31800.0
2015-01-09 12:40:00,47.48,47.52,47.47,47.52,46300.0,33.7688,33.7973,33.7617,33.7973,46300.0
2015-01-09 12:45:00,47.51,47.57,47.51,47.57,55900.0,33.7902,33.8328,33.7902,33.8328,55900.0
2015-01-09 12:50:00,47.57,47.58,47.48,47.5,36500.0,33.8328,33.84,33.7688,33.7831,36500.0
2015-01-09 12:55:00,47.49,47.53,47.46,47.48,58400.0,33.7759,33.8044,33.7546,33.7688,58400.0
2015-01-09 13:00:00,47.47,47.52,47.46,47.52,64300.0,33.7617,33.7973,33.7546,33.7973,64300.0
2015-01-09 13:05:00,47.52,47.57,47.51,47.54,52900.0,33.7973,33.8328,33.7902,33.8115,52900.0
2015-01-09 13:10:00,47.55,47.62,47.54,47.62,83500.0,33.8186,33.8684,33.8115,33.8684,83500.0
2015-01-09 13:15:00,47.62,47.63,47.57,47.61,57100.0,33.8684,33.8755,33.8328,33.8613,57100.0
2015-01-09 13:20:00,47.61,47.63,47.56,47.6,38500.0,33.8613,33.8755,33.8257,33.8542,38500.0
2015-01-09 13:25:00,47.59,47.59,47.55,47.57,37300.0,33.8471,33.8471,33.8186,33.8328,37300.0
2015-01-09 13:30:00,47.58,47.63,47.58,47.63,49200.0,33.84,33.8755,33.84,33.8755,49200.0
2015-01-09 13:35:00,47.63,47.64,47.58,47.59,57700.0,33.8755,33.8826,33.84,33.8471,57700.0
2015-01-09 13:40:00,47.59,47.6,47.47,47.51,176000.0,33.8471,33.8542,33.7617,33.7902,176000.0
2015-01-09 13:45:00,47.51,47.54,47.48,47.54,79300.0,33.7902,33.8115,33.7688,33.8115,79300.0
2015-01-09 13:50:00,47.53,47.58,47.53,47.54,53900.0,33.8044,33.84,33.8044,33.8115,53900.0
2015-01-09 13:55:00,47.54,47.54,47.5,47.5,34000.0,33.8115,33.8115,33.7831,33.7831,34000.0
2015-01-09 14:00:00,47.5,47.5,47.44,47.45,179700.0,33.7831,33.7831,33.7404,33.7475,179700.0
2015-01-09 14:05:00,47.44,47.46,47.43,47.44,38100.0,33.7404,33.7546,33.7333,33.7404,38100.0
2015-01-09 14:10:00,47.45,47.47,47.42,47.47,43700.0,33.7475,33.7617,33.7262,33.7617,43700.0
2015-01-09 14:15:00,47.47,47.47,47.43,47.45,33700.0,33.7617,33.7617,33.7333,33.7475,33700.0
2015-01-09 14:20:00,47.44,47.47,47.44,47.45,126900.0,33.7404,33.7617,33.7404,33.7475,126900.0
2015-01-09 14:25:00,47.45,47.47,47.43,47.43,32100.0,33.7475,33.7617,33.7333,33.7333,32100.0
2015-01-09 14:30:00,47.43,47.43,47.39,47.43,48800.0,33.7333,33.7333,33.7048,33.7333,48800.0
2015-01-09 14:35:00,47.43,47.49,47.42,47.48,140300.0,33.7333,33.7759,33.7262,33.7688,140300.0
2015-01-09 14:40:00,47.48,47.5,47.47,47.47,183400.0,33.7688,33.7831,33.7617,33.7617,183400.0
2015-01-09 14:45:00,47.47,47.47,47.39,47.41,101800.0,33.7617,33.7617,33.7048,33.719,101800.0
2015-01-09 14:50:00,47.42,47.48,47.41,47.47,87500.0,33.7262,33.7688,33.719,33.7617,87500.0
2015-01-09 14:55:00,47.47,47.47,47.43,47.47,53600.0,33.7617,33.7617,33.7333,33.7617,53600.0
2015-01-09 15:00:00,47.47,47.52,47.46,47.51,57500.0,33.7617,33.7973,33.7546,33.7902,57500.0
2015-01-09 15:05:00,47.51,47.55,47.5,47.54,57800.0,33.7902,33.8186,33.7831,33.8115,57800.0
2015-01-09 15:10:00,47.54,47.61,47.54,47.59,56900.0,33.8115,33.8613,33.8115,33.8471,56900.0
2015-01-09 15:15:00,47.59,47.6,47.56,47.56,85700.0,33.8471,33.8542,33.8257,33.8257,85700.0
2015-01-09 15:20:00,47.55,47.59,47.55,47.56,75500.0,33.8186,33.8471,33.8186,33.8257,75500.0
2015-01-09 15:25:00,47.56,47.57,47.45,47.49,116500.0,33.8257,33.8328,33.7475,33.7759,116500.0
2015-01-09 15:30:00,47.49,47.49,47.4,47.43,168100.0,33.7759,33.7759,33.7119,33.7333,168100.0
2015-01-09 15:35:00,47.43,47.47,47.4,47.44,82600.0,33.7333,33.7617,33.7119,33.7404,82600.0
2015-01-09 15:40:00,47.44,47.5,47.43,47.48,288400.0,33.7404,33.7831,33.7333,33.7688,288400.0
2015-01-09 15:45:00,47.48,47.48,47.41,47.44,166100.0,33.7688,33.7688,33.719,33.7404,166100.0
2015-01-09 15:50:00,47.44,47.45,47.4,47.42,150000.0,33.7404,33.7475,33.7119,33.7262,150000.0
2015-01-09 15:55:00,47.42,47.43,47.36,47.39,385600.0,33.7262,33.7333,33.6835,33.7048,385600.0
2015-01-12 09:30:00,47.43,47.59,47.38,47.38,301600.0,33.7333,33.8471,33.6977,33.6977,301600.0
2015-01-12 09:35:00,47.38,47.39,47.17,47.21,185300.0,33.6977,33.7048,33.5484,33.5768,185300.0
2015-01-12 09:40:00,47.21,47.25,47.13,47.21,206600.0,33.5768,33.6052,33.5199,33.5768,206600.0
2015-01-12 09:45:00,47.21,47.23,47.13,47.15,141800.0,33.5768,33.591,33.5199,33.5341,141800.0
2015-01-12 09:50:00,47.15,47.19,47.13,47.13,140800.0,33.5341,33.5626,33.5199,33.5199,140800.0
2015-01-12 09:55:00,47.13,47.16,47.04,47.1,157300.0,33.5199,33.5412,33.4559,33.4986,157300.0
2015-01-12 10:00:00,47.1,47.15,47.02,47.13,123300.0,33.4986,33.5341,33.4417,33.5199,123300.0
2015-01-12 10:05:00,47.14,47.22,47.13,47.17,262800.0,33.527,33.5839,33.5199,33.5484,262800.0
2015-01-12 10:10:00,47.16,47.18,47.12,47.13,106100.0,33.5412,33.5555,33.5128,33.5199,106100.0
2015-01-12 10:15:00,47.13,47.18,47.11,47.15,81700.0,33.5199,33.5555,33.5057,33.5341,81700.0
2015-01-12 10:20:00,47.15,47.15,47.08,47.12,123000.0,33.5341,33.5341,33.4843,33.5128,123000.0
2015-01-12 10:25:00,47.12,47.15,47.05,47.06,76700.0,33.5128,33.5341,33.463,33.4701,76700.0
2015-01-12 10:30:00,47.05,47.11,47.04,47.07,102100.0,33.463,33.5057,33.4559,33.4772,102100.0
2015-01-12 10:35:00,47.06,47.13,47.05,47.12,95500.0,33.4701,33.5199,33.463,33.5128,95500.0
2015-01-12 10:40:00,47.11,47.18,47.09,47.15,91400.0,33.5057,33.5555,33.4915,33.5341,91400.0
2015-01-12 10:45:00,47.16,47.22,47.16,47.21,336200.0,33.5412,33.5839,33.5412,33.5768,336200.0
2015-01-12 10:50:00,47.2,47.22,47.18,47.18,81700.0,33.5697,33.5839,33.5555,33.5555,81700.0
2015-01-12 10:55:00,47.17,47.23,47.16,47.23,32100.0,33.5484,33.591,33.5412,33.591,32100.0
2015-01-12 11:00:00,47.24,47.29,47.24,47.26,55600.0,33.5981,33.6337,33.5981,33.6124,55600.0
2015-01-12 11:05:00,47.26,47.28,47.22,47.23,52100.0,33.6124,33.6266,33.5839,33.591,52100.0
2015-01-12 11:10:00,47.24,47.27,47.18,47.19,73200.0,33.5981,33.6195,33.5555,33.5626,73200.0
2015-01-12 11:15:00,47.19,47.22,47.16,47.21,64800.0,33.5626,33.5839,33.5412,33.5768,64800.0
2015-01-12 11:20:00,47.21,47.24,47.17,47.18,63000.0,33.5768,33.5981,33.5484,33.5555,63000.0
2015-01-12 11:25:00,47.18,47.19,47.14,47.15,44900.0,33.5555,33.5626,33.527,33.5341,44900.0
2015-01-12 11:30:00,47.16,47.18,47.1,47.12,68200.0,33.5412,33.5555,33.4986,33.5128,68200.0
2015-01-12 11:35:00,47.12,47.14,47.1,47.12,41100.0,33.5128,33.527,33.4986,33.5128,41100.0
2015-01-12 11:40:00,47.12,47.13,47.08,47.09,72000.0,33.5128,33.5199,33.4843,33.4915,72000.0
2015-01-12 11:45:00,47.1,47.12,47.0,47.0,154300.0,33.4986,33.5128,33.4274,33.4274,154300.0
2015-01-12 11:50:00,47.0,47.04,46.96,47.01,68300.0,33.4274,33.4559,33.399,33.4346,68300.0
2015-01-12 11:55:00,47.01,47.06,47.0,47.05,45600.0,33.4346,33.4701,33.4274,33.463,45600.0
2015-01-12 12:00:00,47.05,47.12,47.04,47.12,63900.0,33.463,33.5128,33.4559,33.5128,63900.0
2015-01-12 12:05:00,47.11,47.12,47.08,47.09,38800.0,33.5057,33.5128,33.4843,33.4915,38800.0
2015-01-12 12:10:00,47.09,47.12,47.04,47.06,46400.0,33.4915,33.5128,33.4559,33.4701,46400.0
2015-01-12 12:15:00,47.06,47.1,47.02,47.08,86100.0,33.4701,33.4986,33.4417,33.4843,86100.0
2015-01-12 12:20:00,47.07,47.17,47.07,47.15,55900.0,33.4772,33.5484,33.4772,33.5341,55900.0
2015-01-12 12:25:00,47.15,47.15,47.12,47.13,33400.0,33.5341,33.5341,33.5128,33.5199,33400.0
2015-01-12 12:30:00,47.13,47.17,47.11,47.16,34600.0,33.5199,33.5484,33.5057,33.5412,34600.0
2015-01-12 12:35:00,47.15,47.16,47.13,47.13,31800.0,33.5341,33.5412,33.5199,33.5199,31800.0
2015-01-12 12:40:00,47.13,47.13,47.05,47.05,55700.0,33.5199,33.5199,33.463,33.463,55700.0
2015-01-12 12:45:00,47.04,47.06,47.03,47.04,27200.0,33.4559,33.4701,33.4488,33.4559,27200.0
2015-01-12 12:50:00,47.04,47.04,47.0,47.01,56000.0,33.4559,33.4559,33.4274,33.4346,56000.0
2015-01-12 12:55:00,47.01,47.06,47.0,47.04,313400.0,33.4346,33.4701,33.4274,33.4559,313400.0
2015-01-12 13:00:00,47.04,47.08,47.02,47.06,181000.0,33.4559,33.4843,33.4417,33.4701,181000.0
2015-01-12 13:05:00,47.05,47.09,47.01,47.05,200200.0,33.463,33.4915,33.4346,33.463,200200.0
2015-01-12 13:10:00,47.04,47.07,47.01,47.07,64300.0,33.4559,33.4772,33.4346,33.4772,64300.0
2015-01-12 13:15:00,47.06,47.09,47.04,47.05,37700.0,33.4701,33.4915,33.4559,33.463,37700.0
2015-01-12 13:20:00,47.05,47.05,47.01,47.01,68900.0,33.463,33.463,33.4346,33.4346,68900.0
2015-01-12 13:25:00,47.0,47.03,46.99,47.0,84900.0,33.4274,33.4488,33.4203,33.4274,84900.0
2015-01-12 13:30:00,47.0,47.02,46.99,47.02,73500.0,33.4274,33.4417,33.4203,33.4417,73500.0
2015-01-12 13:35:00,47.03,47.06,47.02,47.06,78400.0,33.4488,33.4701,33.4417,33.4701,78400.0
2015-01-12 13:40:00,47.07,47.07,47.03,47.06,142500.0,33.4772,33.4772,33.4488,33.4701,142500.0
2015-01-12 13:45:00,47.06,47.14,47.05,47.13,230700.0,33.4701,33.527,33.463,33.5199,230700.0
2015-01-12 13:50:00,47.13,47.15,47.11,47.13,60500.0,33.5199,33.5341,33.5057,33.5199,60500.0
2015-01-12 13:55:00,47.13,47.14,47.1,47.12,28400.0,33.5199,33.527,33.4986,33.5128,28400.0
2015-01-12 14:00:00,47.12,47.14,47.08,47.1,46000.0,33.5128,33.527,33.4843,33.4986,46000.0
2015-01-12 14:05:00,47.1,47.11,47.07,47.11,44600.0,33.4986,33.5057,33.4772,33.5057,44600.0
2015-01-12 14:10:00,47.1,47.14,47.1,47.12,59400.0,33.4986,33.527,33.4986,33.5128,59400.0
2015-01-12 14:15:00,47.13,47.14,47.07,47.08,40700.0,33.5199,33.527,33.4772,33.4843,40700.0
2015-01-12 14:20:00,47.07,47.09,47.05,47.06,61100.0,33.4772,33.4915,33.463,33.4701,61100.0
2015-01-12 14:25:00,47.06,47.09,47.02,47.06,35000.0,33.4701,33.4915,33.4417,33.4701,35000.0
2015-01-12 14:30:00,47.06,47.07,47.02,47.07,50400.0,33.4701,33.4772,33.4417,33.4772,50400.0
2015-01-12 14:35:00,47.07,47.07,47.03,47.06,96300.0,33.4772,33.4772,33.4488,33.4701,96300.0
2015-01-12 14:40:00,47.05,47.09,47.04,47.08,84100.0,33.463,33.4915,33.4559,33.4843,84100.0
2015-01-12 14:45:00,47.08,47.11,47.05,47.11,105600.0,33.4843,33.5057,33.463,33.5057,105600.0
2015-01-12 14:50:00,47.11,47.13,47.1,47.13,121500.0,33.5057,33.5199,33.4986,33.5199,121500.0
2015-01-12 14:55:00,47.12,47.21,47.11,47.21,281200.0,33.5128,33.5768,33.5057,33.5768,281200.0
2015-01-12 15:00:00,47.21,47.28,47.2,47.28,131700.0,33.5768,33.6266,33.5697,33.6266,131700.0
2015-01-12 15:05:00,47.28,47.28,47.23,47.24,148600.0,33.6266,33.6266,33.591,33.5981,148600.0
2015-01-12 15:10:00,47.25,47.29,47.24,47.28,92500.0,33.6052,33.6337,33.5981,33.6266,92500.0
2015-01-12 15:15:00,47.28,47.31,47.25,47.28,147300.0,33.6266,33.6479,33.6052,33.6266,147300.0
2015-01-12 15:20:00,47.28,47.3,47.2,47.21,184200.0,33.6266,33.6408,33.5697,33.5768,184200.0
2015-01-12 15:25:00,47.2,47.23,47.19,47.21,89200.0,33.5697,33.591,33.5626,33.5768,89200.0
2015-01-12 15:30:00,47.21,47.24,47.14,47.15,78000.0,33.5768,33.5981,33.527,33.5341,78000.0
2015-01-12 15:35:00,47.15,47.21,47.12,47.21,289700.0,33.5341,33.5768,33.5128,33.5768,289700.0
2015-01-12 15:40:00,47.21,47.28,47.2,47.28,228000.0,33.5768,33.6266,33.5697,33.6266,228000.0
2015-01-12 15:45:00,47.28,47.4,47.27,47.34,442400.0,33.6266,33.7119,33.6195,33.6693,442400.0
2015-01-12 15:50:00,47.35,47.35,47.27,47.3,225500.0,33.6764,33.6764,33.6195,33.6408,225500.0
2015-01-12 15:55:00,47.31,47.33,47.24,47.26,444300.0,33.6479,33.6621,33.5981,33.6124,444300.0
2015-01-13 09:30:00,47.52,47.91,47.48,47.85,256200.0,33.7973,34.0747,33.7688,34.032,256200.0
2015-01-13 09:35:00,47.86,47.95,47.78,47.92,199100.0,34.0391,34.1031,33.9822,34.0818,199100.0
2015-01-13 09:40:00,47.92,48.01,47.91,48.0,408800.0,34.0818,34.1458,34.0747,34.1387,408800.0
2015-01-13 09:45:00,48.0,48.01,47.94,47.97,188700.0,34.1387,34.1458,34.096,34.1173,188700.0
2015-01-13 09:50:00,47.97,47.99,47.91,47.98,382900.0,34.1173,34.1316,34.0747,34.1244,382900.0
2015-01-13 09:55:00,47.98,48.0,47.94,47.94,130700.0,34.1244,34.1387,34.096,34.096,130700.0
2015-01-13 10:00:00,47.94,48.0,47.94,47.96,259500.0,34.096,34.1387,34.096,34.1102,259500.0
2015-01-13 10:05:00,47.96,47.97,47.9,47.91,195400.0,34.1102,34.1173,34.0675,34.0747,195400.0
2015-01-13 10:10:00,47.91,47.94,47.88,47.9,143900.0,34.0747,34.096,34.0533,34.0675,143900.0
2015-01-13 10:15:00,47.9,47.91,47.83,47.86,182400.0,34.0675,34.0747,34.0178,34.0391,182400.0
2015-01-13 10:20:00,47.87,47.9,47.85,47.86,183200.0,34.0462,34.0675,34.032,34.0391,183200.0
2015-01-13 10:25:00,47.85,47.88,47.82,47.84,144300.0,34.032,34.0533,34.0106,34.0249,144300.0
2015-01-13 10:30:00,47.85,47.88,47.82,47.86,76500.0,34.032,34.0533,34.0106,34.0391,76500.0
2015-01-13 10:35:00,47.86,47.91,47.84,47.9,86200.0,34.0391,34.0747,34.0249,34.0675,86200.0
2015-01-13 10:40:00,47.89,47.98,47.88,47.97,386600.0,34.0604,34.1244,34.0533,34.1173,386600.0
2015-01-13 10:45:00,47.97,48.01,47.95,47.97,105700.0,34.1173,34.1458,34.1031,34.1173,105700.0
2015-01-13 10:50:00,47.97,48.05,47.96,48.03,86100.0,34.1173,34.1742,34.1102,34.16,86100.0
2015-01-13 10:55:00,48.03,48.04,47.95,47.97,44800.0,34.16,34.1671,34.1031,34.1173,44800.0
2015-01-13 11:00:00,47.97,47.97,47.9,47.9,167800.0,34.1173,34.1173,34.0675,34.0675,167800.0
2015-01-13 11:05:00,47.89,47.9,47.85,47.85,114400.0,34.0604,34.0675,34.032,34.032,114400.0
2015-01-13 11:10:00,47.85,47.91,47.85,47.91,120400.0,34.032,34.0747,34.032,34.0747,120400.0
2015-01-13 11:15:00,47.91,47.98,47.9,47.96,169800.0,34.0747,34.1244,34.0675,34.1102,169800.0
2015-01-13 11:20:00,47.96,48.0,47.91,48.0,399300.0,34.1102,34.1387,34.0747,34.1387,399300.0
2015-01-13 11:25:00,48.01,48.01,47.97,48.01,112200.0,34.1458,34.1458,34.1173,34.1458,112200.0
2015-01-13 11:30:00,48.01,48.06,47.99,48.0,227900.0,34.1458,34.1813,34.1316,34.1387,227900.0
2015-01-13 11:35:00,48.01,48.03,47.98,48.0,103200.0,34.1458,34.16,34.1244,34.1387,103200.0
2015-01-13 11:40:00,48.0,48.09,47.99,48.08,379400.0,34.1387,34.2027,34.1316,34.1956,379400.0
2015-01-13 11:45:00,48.08,48.13,48.07,48.12,348100.0,34.1956,34.2311,34.1885,34.224,348100.0
2015-01-13 11:50:00,48.12,48.14,48.08,48.11,168300.0,34.224,34.2382,34.1956,34.2169,168300.0
2015-01-13 11:55:00,48.1,48.11,48.01,48.03,177600.0,34.2098,34.2169,34.1458,34.16,177600.0
2015-01-13 12:00:00,48.02,48.05,47.99,48.0,119700.0,34.1529,34.1742,34.1316,34.1387,119700.0
2015-01-13 12:05:00,48.0,48.04,47.97,47.99,92800.0,34.1387,34.1671,34.1173,34.1316,92800.0
2015-01-13 12:10:00,47.99,48.02,47.96,48.02,74800.0,34.1316,34.1529,34.1102,34.1529,74800.0
2015-01-13 12:15:00,48.01,48.03,47.99,48.0,374900.0,34.1458,34.16,34.1316,34.1387,374900.0
2015-01-13 12:20:00,48.0,48.01,47.86,47.88,361600.0,34.1387,34.1458,34.0391,34.0533,361600.0
2015-01-13 12:25:00,47.87,47.91,47.87,47.9,62900.0,34.0462,34.0747,34.0462,34.0675,62900.0
2015-01-13 12:30:00,47.89,47.9,47.82,47.85,215000.0,34.0604,34.0675,34.0106,34.032,215000.0
2015-01-13 12:35:00,47.85,47.87,47.8,47.8,248000.0,34.032,34.0462,33.9964,33.9964,248000.0
2015-01-13 12:40:00,47.8,47.8,47.72,47.75,379800.0,33.9964,33.9964,33.9395,33.9609,379800.0
2015-01-13 12:45:00,47.74,47.79,47.73,47.78,408300.0,33.9537,33.9893,33.9466,33.9822,408300.0
2015-01-13 12:50:00,47.78,47.79,47.77,47.78,123500.0,33.9822,33.9893,33.9751,33.9822,123500.0
2015-01-13 12:55:00,47.78,47.79,47.75,47.79,151700.0,33.9822,33.9893,33.9609,33.9893,151700.0
2015-01-13 13:00:00,47.79,47.82,47.78,47.8,185800.0,33.9893,34.0106,33.9822,33.9964,185800.0
2015-01-13 13:05:00,47.81,47.82,47.77,47.77,88100.0,34.0035,34.0106,33.9751,33.9751,88100.0
2015-01-13 13:10:00,47.77,47.78,47.76,47.78,275600.0,33.9751,33.9822,33.968,33.9822,275600.0
2015-01-13 13:15:00,47.78,47.78,47.75,47.75,209500.0,33.9822,33.9822,33.9609,33.9609,209500.0
2015-01-13 13:20:00,47.75,47.75,47.62,47.64,124900.0,33.9609,33.9609,33.8684,33.8826,124900.0
2015-01-13 13:25:00,47.64,47.65,47.55,47.59,120400.0,33.8826,33.8897,33.8186,33.8471,120400.0
2015-01-13 13:30:00,47.58,47.58,47.49,47.52,200900.0,33.84,33.84,33.7759,33.7973,200900.0
2015-01-13 13:35:00,47.52,47.57,47.46,47.47,292500.0,33.7973,33.8328,33.7546,33.7617,292500.0
2015-01-13 13:40:00,47.47,47.49,47.42,47.45,190900.0,33.7617,33.7759,33.7262,33.7475,190900.0
2015-01-13 13:45:00,47.45,47.52,47.45,47.48,397500.0,33.7475,33.7973,33.7475,33.7688,397500.0
2015-01-13 13:50:00,47.48,47.48,47.21,47.28,193700.0,33.7688,33.7688,33.5768,33.6266,193700.0
2015-01-13 13:55:00,47.28,47.37,47.25,47.36,256000.0,33.6266,33.6906,33.6052,33.6835,256000.0
2015-01-13 14:00:00,47.35,47.36,47.29,47.35,265500.0,33.6764,33.6835,33.6337,33.6764,265500.0
2015-01-13 14:05:00,47.34,47.35,47.22,47.29,200900.0,33.6693,33.6764,33.5839,33.6337,200900.0
2015-01-13 14:10:00,47.29,47.3,47.16,47.19,179400.0,33.6337,33.6408,33.5412,33.5626,179400.0
2015-01-13 14:15:00,47.19,47.26,47.17,47.23,123600.0,33.5626,33.6124,33.5484,33.591,123600.0
2015-01-13 14:20:00,47.23,47.25,47.2,47.24,115900.0,33.591,33.6052,33.5697,33.5981,115900.0
2015-01-13 14:25:00,47.23,47.28,47.23,47.23,138500.0,33.591,33.6266,33.591,33.591,138500.0
2015-01-13 14:30:00,47.23,47.28,47.23,47.25,253600.0,33.591,33.6266,33.591,33.6052,253600.0
2015-01-13 14:35:00,47.26,47.34,47.26,47.32,133000.0,33.6124,33.6693,33.6124,33.655,133000.0
2015-01-13 14:40:00,47.33,47.34,47.25,47.31,236600.0,33.6621,33.6693,33.6052,33.6479,236600.0
2015-01-13 14:45:00,47.31,47.32,47.27,47.28,46400.0,33.6479,33.655,33.6195,33.6266,46400.0
2015-01-13 14:50:00,47.28,47.35,47.27,47.33,216300.0,33.6266,33.6764,33.6195,33.6621,216300.0
2015-01-13 14:55:00,47.34,47.35,47.18,47.18,116300.0,33.6693,33.6764,33.5555,33.5555,116300.0
2015-01-13 15:00:00,47.17,47.23,47.16,47.22,215500.0,33.5484,33.591,33.5412,33.5839,215500.0
2015-01-13 15:05:00,47.23,47.23,47.16,47.17,126300.0,33.591,33.591,33.5412,33.5484,126300.0
2015-01-13 15:10:00,47.17,47.29,47.16,47.28,97500.0,33.5484,33.6337,33.5412,33.6266,97500.0
2015-01-13 15:15:00,47.28,47.36,47.27,47.31,101400.0,33.6266,33.6835,33.6195,33.6479,101400.0
2015-01-13 15:20:00,47.32,47.33,47.27,47.31,93800.0,33.655,33.6621,33.6195,33.6479,93800.0
2015-01-13 15:25:00,47.32,47.33,47.23,47.23,112800.0,33.655,33.6621,33.591,33.591,112800.0
2015-01-13 15:30:00,47.24,47.38,47.23,47.34,155600.0,33.5981,33.6977,33.591,33.6693,155600.0
2015-01-13 15:35:00,47.35,47.48,47.33,47.46,244900.0,33.6764,33.7688,33.6621,33.7546,244900.0
2015-01-13 15:40:00,47.46,47.51,47.45,47.5,236600.0,33.7546,33.7902,33.7475,33.7831,236600.0
2015-01-13 15:45:00,47.5,47.5,47.38,47.41,279500.0,33.7831,33.7831,33.6977,33.719,279500.0
2015-01-13 15:50:00,47.4,47.41,47.34,47.38,224200.0,33.7119,33.719,33.6693,33.6977,224200.0
2015-01-13 15:55:00,47.38,47.42,47.36,47.41,362200.0,33.6977,33.7262,33.6835,33.719,362200.0
2015-01-14 09:30:00,47.4,47.4,47.11,47.32,669800.0,33.7119,33.7119,33.5057,33.655,669800.0
2015-01-14 09:35:00,47.32,47.35,47.09,47.18,525900.0,33.655,33.6764,33.4915,33.5555,525900.0
2015-01-14 09:40:00,47.18,47.28,47.11,47.25,517100.0,33.5555,33.6266,33.5057,33.6052,517100.0
2015-01-14 09:45:00,47.24,47.37,47.2,47.34,233900.0,33.5981,33.6906,33.5697,33.6693,233900.0
2015-01-14 09:50:00,47.35,47.43,47.33,47.4,381000.0,33.6764,33.7333,33.6621,33.7119,381000.0
2015-01-14 09:55:00,47.4,47.54,47.4,47.45,373900.0,33.7119,33.8115,33.7119,33.7475,373900.0
2015-01-14 10:00:00,47.44,47.58,47.37,47.39,735900.0,33.7404,33.84,33.6906,33.7048,735900.0
2015-01-14 10:05:00,47.39,47.6,47.38,47.55,459100.0,33.7048,33.8542,33.6977,33.8186,459100.0
2015-01-14 10:10:00,47.55,47.62,47.48,47.51,281000.0,33.8186,33.8684,33.7688,33.7902,281000.0
2015-01-14 10:15:00,47.52,47.55,47.47,47.5,185000.0,33.7973,33.8186,33.7617,33.7831,185000.0
2015-01-14 10:20:00,47.5,47.57,47.48,47.55,172900.0,33.7831,33.8328,33.7688,33.8186,172900.0
2015-01-14 10:25:00,47.55,47.6,47.53,47.59,60600.0,33.8186,33.8542,33.8044,33.8471,60600.0
2015-01-14 10:30:00,47.59,47.6,47.47,47.53,126600.0,33.8471,33.8542,33.7617,33.8044,126600.0
2015-01-14 10:35:00,47.53,47.57,47.43,47.44,112900.0,33.8044,33.8328,33.7333,33.7404,112900.0
2015-01-14 10:40:00,47.44,47.58,47.43,47.56,116300.0,33.7404,33.84,33.7333,33.8257,116300.0
2015-01-14 10:45:00,47.56,47.6,47.51,47.56,90900.0,33.8257,33.8542,33.7902,33.8257,90900.0
2015-01-14 10:50:00,47.56,47.6,47.49,47.5,102900.0,33.8257,33.8542,33.7759,33.7831,102900.0
2015-01-14 10:55:00,47.51,47.55,47.48,47.54,49500.0,33.7902,33.8186,33.7688,33.8115,49500.0
2015-01-14 11:00:00,47.54,47.57,47.44,47.46,119600.0,33.8115,33.8328,33.7404,33.7546,119600.0
2015-01-14 11:05:00,47.46,47.48,47.36,47.41,110200.0,33.7546,33.7688,33.6835,33.719,110200.0
2015-01-14 11:10:00,47.42,47.46,47.36,47.36,115400.0,33.7262,33.7546,33.6835,33.6835,115400.0
2015-01-14 11:15:00,47.36,47.42,47.36,47.37,86000.0,33.6835,33.7262,33.6835,33.6906,86000.0
2015-01-14 11:20:00,47.37,47.46,47.37,47.45,142100.0,33.6906,33.7546,33.6906,33.7475,142100.0
2015-01-14 11:25:00,47.44,47.48,47.41,47.45,103900.0,33.7404,33.7688,33.719,33.7475,103900.0
2015-01-14 11:30:00,47.44,47.46,47.38,47.39,77900.0,33.7404,33.7546,33.6977,33.7048,77900.0
2015-01-14 11:35:00,47.39,47.48,47.38,47.48,70400.0,33.7048,33.7688,33.6977,33.7688,70400.0
2015-01-14 11:40:00,47.49,47.53,47.46,47.48,136400.0,33.7759,33.8044,33.7546,33.7688,136400.0
2015-01-14 11:45:00,47.49,47.52,47.47,47.51,76900.0,33.7759,33.7973,33.7617,33.7902,76900.0
2015-01-14 11:50:00,47.52,47.54,47.44,47.44,209200.0,33.7973,33.8115,33.7404,33.7404,209200.0
2015-01-14 11:55:00,47.45,47.5,47.44,47.48,82100.0,33.7475,33.7831,33.7404,33.7688,82100.0
2015-01-14 12:00:00,47.48,47.54,47.46,47.49,168600.0,33.7688,33.8115,33.7546,33.7759,168600.0
2015-01-14 12:05:00,47.49,47.49,47.41,47.42,103500.0,33.7759,33.7759,33.719,33.7262,103500.0
2015-01-14 12:10:00,47.43,47.44,47.39,47.41,80600.0,33.7333,33.7404,33.7048,33.719,80600.0
2015-01-14 12:15:00,47.41,47.41,47.36,47.38,78300.0,33.719,33.719,33.6835,33.6977,78300.0
2015-01-14 12:20:00,47.37,47.43,47.37,47.41,118700.0,33.6906,33.7333,33.6906,33.719,118700.0
2015-01-14 12:25:00,47.41,47.46,47.39,47.45,169500.0,33.719,33.7546,33.7048,33.7475,169500.0
2015-01-14 12:30:00,47.45,47.51,47.43,47.45,74000.0,33.7475,33.7902,33.7333,33.7475,74000.0
2015-01-14 12:35:00,47.45,47.49,47.44,47.48,113500.0,33.7475,33.7759,33.7404,33.7688,113500.0
2015-01-14 12:40:00,47.49,47.56,47.48,47.49,140200.0,33.7759,33.8257,33.7688,33.7759,140200.0
2015-01-14 12:45:00,47.5,47.5,47.41,47.46,111900.0,33.7831,33.7831,33.719,33.7546,111900.0
2015-01-14 12:50:00,47.45,47.47,47.38,47.42,215300.0,33.7475,33.7617,33.6977,33.7262,215300.0
2015-01-14 12:55:00,47.41,47.47,47.38,47.45,55600.0,33.719,33.7617,33.6977,33.7475,55600.0
2015-01-14 13:00:00,47.45,47.5,47.43,47.45,75900.0,33.7475,33.7831,33.7333,33.7475,75900.0
2015-01-14 13:05:00,47.44,47.46,47.37,47.37,112700.0,33.7404,33.7546,33.6906,33.6906,112700.0
2015-01-14 13:10:00,47.38,47.41,47.35,47.4,201200.0,33.6977,33.719,33.6764,33.7119,201200.0
2015-01-14 13:15:00,47.4,47.43,47.34,47.41,75200.0,33.7119,33.7333,33.6693,33.719,75200.0
2015-01-14 13:20:00,47.4,47.41,47.36,47.36,101300.0,33.7119,33.719,33.6835,33.6835,101300.0
2015-01-14 13:25:00,47.36,47.41,47.35,47.39,68600.0,33.6835,33.719,33.6764,33.7048,68600.0
2015-01-14 13:30:00,47.4,47.4,47.34,47.36,101500.0,33.7119,33.7119,33.6693,33.6835,101500.0
2015-01-14 13:35:00,47.36,47.36,47.32,47.33,55200.0,33.6835,33.6835,33.655,33.6621,55200.0
2015-01-14 13:40:00,47.33,47.35,47.25,47.26,145300.0,33.6621,33.6764,33.6052,33.6124,145300.0
2015-01-14 13:45:00,47.26,47.33,47.23,47.33,89100.0,33.6124,33.6621,33.591,33.6621,89100.0
2015-01-14 13:50:00,47.32,47.33,47.22,47.24,94800.0,33.655,33.6621,33.5839,33.5981,94800.0
2015-01-14 13:55:00,47.25,47.32,47.23,47.3,134200.0,33.6052,33.655,33.591,33.6408,134200.0
2015-01-14 14:00:00,47.3,47.4,47.3,47.4,73800.0,33.6408,33.7119,33.6408,33.7119,73800.0
2015-01-14 14:05:00,47.39,47.4,47.34,47.36,199700.0,33.7048,33.7119,33.6693,33.6835,199700.0
2015-01-14 14:10:00,47.35,47.43,47.34,47.42,295100.0,33.6764,33.7333,33.6693,33.7262,295100.0
2015-01-14 14:15:00,47.43,47.53,47.41,47.53,89300.0,33.7333,33.8044,33.719,33.8044,89300.0
2015-01-14 14:20:00,47.54,47.55,47.46,47.48,62700.0,33.8115,33.8186,33.7546,33.7688,62700.0
2015-01-14 14:25:00,47.47,47.55,47.44,47.52,81400.0,33.7617,33.8186,33.7404,33.7973,81400.0
2015-01-14 14:30:00,47.52,47.58,47.48,47.54,120800.0,33.7973,33.84,33.7688,33.8115,120800.0
2015-01-14 14:35:00,47.54,47.57,47.52,47.56,127400.0,33.8115,33.8328,33.7973,33.8257,127400.0
2015-01-14 14:40:00,47.57,47.61,47.55,47.59,106200.0,33.8328,33.8613,33.8186,33.8471,106200.0
2015-01-14 14:45:00,47.59,47.63,47.58,47.58,126700.0,33.8471,33.8755,33.84,33.84,126700.0
2015-01-14 14:50:00,47.59,47.6,47.52,47.54,204200.0,33.8471,33.8542,33.7973,33.8115,204200.0
2015-01-14 14:55:00,47.55,47.58,47.53,47.55,185600.0,33.8186,33.84,33.8044,33.8186,185600.0
2015-01-14 15:00:00,47.55,47.65,47.55,47.63,218900.0,33.8186,33.8897,33.8186,33.8755,218900.0
2015-01-14 15:05:00,47.63,47.66,47.61,47.62,422300.0,33.8755,33.8969,33.8613,33.8684,422300.0
2015-01-14 15:10:00,47.63,47.64,47.55,47.63,120300.0,33.8755,33.8826,33.8186,33.8755,120300.0
2015-01-14 15:15:00,47.63,47.77,47.63,47.74,242500.0,33.8755,33.9751,33.8755,33.9537,242500.0
2015-01-14 15:20:00,47.75,47.8,47.71,47.76,463700.0,33.9609,33.9964,33.9324,33.968,463700.0
2015-01-14 15:25:00,47.74,47.78,47.67,47.74,192400.0,33.9537,33.9822,33.904,33.9537,192400.0
2015-01-14 15:30:00,47.73,47.78,47.64,47.69,215600.0,33.9466,33.9822,33.8826,33.9182,215600.0
2015-01-14 15:35:00,47.7,47.74,47.67,47.74,175500.0,33.9253,33.9537,33.904,33.9537,175500.0
2015-01-14 15:40:00,47.73,47.83,47.73,47.8,268100.0,33.9466,34.0178,33.9466,33.9964,268100.0
2015-01-14 15:45:00,47.8,47.88,47.78,47.84,265900.0,33.9964,34.0533,33.9822,34.0249,265900.0
2015-01-14 15:50:00,47.84,47.85,47.8,47.83,291900.0,34.0249,34.032,33.9964,34.0178,291900.0
2015-01-14 15:55:00,47.82,47.88,47.79,47.84,634800.0,34.0106,34.0533,33.9893,34.0249,634800.0
2015-01-15 09:30:00,47.89,48.19,47.75,47.77,399100.0,34.0604,34.2738,33.9609,33.9751,399100.0
2015-01-15 09:35:00,47.76,48.08,47.75,47.95,466900.0,33.968,34.1956,33.9609,34.1031,466900.0
2015-01-15 09:40:00,47.95,47.97,47.87,47.96,271000.0,34.1031,34.1173,34.0462,34.1102,271000.0
2015-01-15 09:45:00,47.95,48.03,47.93,47.98,310100.0,34.1031,34.16,34.0889,34.1244,310100.0
2015-01-15 09:50:00,47.98,48.04,47.96,48.0,241100.0,34.1244,34.1671,34.1102,34.1387,241100.0
2015-01-15 09:55:00,47.99,48.01,47.89,47.96,339600.0,34.1316,34.1458,34.0604,34.1102,339600.0
2015-01-15 10:00:00,47.98,47.99,47.9,47.94,190000.0,34.1244,34.1316,34.0675,34.096,190000.0
2015-01-15 10:05:00,47.94,48.02,47.92,48.0,177300.0,34.096,34.1529,34.0818,34.1387,177300.0
2015-01-15 10:10:00,48.01,48.01,47.87,47.94,172100.0,34.1458,34.1458,34.0462,34.096,172100.0
2015-01-15 10:15:00,47.94,48.03,47.92,48.02,165900.0,34.096,34.16,34.0818,34.1529,165900.0
2015-01-15 10:20:00,48.02,48.07,47.99,48.06,136700.0,34.1529,34.1885,34.1316,34.1813,136700.0
2015-01-15 10:25:00,48.06,48.09,48.04,48.06,128300.0,34.1813,34.2027,34.1671,34.1813,128300.0
2015-01-15 10:30:00,48.07,48.23,48.07,48.2,334900.0,34.1885,34.3022,34.1885,34.2809,334900.0
2015-01-15 10:35:00,48.2,48.21,48.08,48.1,119700.0,34.2809,34.288,34.1956,34.2098,119700.0
2015-01-15 10:40:00,48.11,48.11,48.01,48.01,104800.0,34.2169,34.2169,34.1458,34.1458,104800.0
2015-01-15 10:45:00,48.01,48.05,47.98,47.99,91000.0,34.1458,34.1742,34.1244,34.1316,91000.0
2015-01-15 10:50:00,48.0,48.04,47.99,48.04,74300.0,34.1387,34.1671,34.1316,34.1671,74300.0
2015-01-15 10:55:00,48.04,48.04,47.96,47.97,117900.0,34.1671,34.1671,34.1102,34.1173,117900.0
2015-01-15 11:00:00,47.99,48.0,47.9,47.91,288200.0,34.1316,34.1387,34.0675,34.0747,288200.0
2015-01-15 11:05:00,47.91,47.91,47.83,47.87,135700.0,34.0747,34.0747,34.0178,34.0462,135700.0
2015-01-15 11:10:00,47.88,47.98,47.87,47.98,186300.0,34.0533,34.1244,34.0462,34.1244,186300.0
2015-01-15 11:15:00,47.98,47.98,47.9,47.91,108900.0,34.1244,34.1244,34.0675,34.0747,108900.0
2015-01-15 11:20:00,47.92,47.92,47.86,47.89,236500.0,34.0818,34.0818,34.0391,34.0604,236500.0
2015-01-15 11:25:00,47.88,47.91,47.87,47.88,118800.0,34.0533,34.0747,34.0462,34.0533,118800.0
2015-01-15 11:30:00,47.89,47.97,47.88,47.97,180100.0,34.0604,34.1173,34.0533,34.1173,180100.0
2015-01-15 11:35:00,47.97,47.99,47.84,47.87,171800.0,34.1173,34.1316,34.0249,34.0462,171800.0
2015-01-15 11:40:00,47.88,47.97,47.85,47.97,105500.0,34.0533,34.1173,34.032,34.1173,105500.0
2015-01-15 11:45:00,47.95,48.02,47.94,47.99,179700.0,34.1031,34.1529,34.096,34.1316,179700.0
2015-01-15 11:50:00,47.99,48.0,47.93,47.96,136500.0,34.1316,34.1387,34.0889,34.1102,136500.0
2015-01-15 11:55:00,47.95,47.98,47.93,47.96,155800.0,34.1031,34.1244,34.0889,34.1102,155800.0
2015-01-15 12:00:00,47.95,47.98,47.94,47.95,104300.0,34.1031,34.1244,34.096,34.1031,104300.0
2015-01-15 12:05:00,47.95,47.98,47.93,47.95,69500.0,34.1031,34.1244,34.0889,34.1031,69500.0
2015-01-15 12:10:00,47.95,47.99,47.94,47.97,116800.0,34.1031,34.1316,34.096,34.1173,116800.0
2015-01-15 12:15:00,47.97,47.97,47.9,47.92,69400.0,34.1173,34.1173,34.0675,34.0818,69400.0
2015-01-15 12:20:00,47.91,47.95,47.91,47.95,188000.0,34.0747,34.1031,34.0747,34.1031,188000.0
2015-01-15 12:25:00,47.94,48.0,47.94,47.96,131000.0,34.096,34.1387,34.096,34.1102,131000.0
2015-01-15 12:30:00,47.97,47.98,47.9,47.95,124700.0,34.1173,34.1244,34.0675,34.1031,124700.0
2015-01-15 12:35:00,47.95,47.95,47.88,47.92,326100.0,34.1031,34.1031,34.0533,34.0818,326100.0
2015-01-15 12:40:00,47.91,47.94,47.87,47.89,89500.0,34.0747,34.096,34.0462,34.0604,89500.0
2015-01-15 12:45:00,47.88,47.9,47.85,47.88,114300.0,34.0533,34.0675,34.032,34.0533,114300.0
2015-01-15 12:50:00,47.88,47.93,47.84,47.92,136500.0,34.0533,34.0889,34.0249,34.0818,136500.0
2015-01-15 12:55:00,47.92,47.94,47.89,47.94,75600.0,34.0818,34.096,34.0604,34.096,75600.0
2015-01-15 13:00:00,47.93,48.0,47.9,47.98,125900.0,34.0889,34.1387,34.0675,34.1244,125900.0
2015-01-15 13:05:00,47.99,48.02,47.96,47.97,74700.0,34.1316,34.1529,34.1102,34.1173,74700.0
2015-01-15 13:10:00,47.98,48.05,47.98,48.04,177300.0,34.1244,34.1742,34.1244,34.1671,177300.0
2015-01-15 13:15:00,48.04,48.06,48.01,48.03,114500.0,34.1671,34.1813,34.1458,34.16,114500.0
2015-01-15 13:20:00,48.03,48.04,47.94,47.95,63300.0,34.16,34.1671,34.096,34.1031,63300.0
2015-01-15 13:25:00,47.94,47.98,47.91,47.93,70300.0,34.096,34.1244,34.0747,34.0889,70300.0
2015-01-15 13:30:00,47.93,47.93,47.89,47.9,58300.0,34.0889,34.0889,34.0604,34.0675,58300.0
2015-01-15 13:35:00,47.9,47.93,47.86,47.87,73500.0,34.0675,34.0889,34.0391,34.0462,73500.0
2015-01-15 13:40:00,47.88,47.91,47.87,47.9,69100.0,34.0533,34.0747,34.0462,34.0675,69100.0
2015-01-15 13:45:00,47.9,47.97,47.88,47.96,204700.0,34.0675,34.1173,34.0533,34.1102,204700.0
2015-01-15 13:50:00,47.96,48.08,47.96,48.07,144000.0,34.1102,34.1956,34.1102,34.1885,144000.0
2015-01-15 13:55:00,48.06,48.07,48.02,48.02,74300.0,34.1813,34.1885,34.1529,34.1529,74300.0
2015-01-15 14:00:00,48.03,48.08,47.99,48.05,78400.0,34.16,34.1956,34.1316,34.1742,78400.0
2015-01-15 14:05:00,48.06,48.08,48.02,48.07,100400.0,34.1813,34.1956,34.1529,34.1885,100400.0
2015-01-15 14:10:00,48.07,48.1,48.05,48.09,215900.0,34.1885,34.2098,34.1742,34.2027,215900.0
2015-01-15 14:15:00,48.09,48.14,48.09,48.11,128100.0,34.2027,34.2382,34.2027,34.2169,128100.0
2015-01-15 14:20:00,48.11,48.12,48.04,48.06,90200.0,34.2169,34.224,34.1671,34.1813,90200.0
2015-01-15 14:25:00,48.07,48.09,48.03,48.07,52500.0,34.1885,34.2027,34.16,34.1885,52500.0
2015-01-15 14:30:00,48.05,48.12,48.03,48.12,81900.0,34.1742,34.224,34.16,34.224,81900.0
2015-01-15 14:35:00,48.13,48.15,48.11,48.14,80000.0,34.2311,34.2453,34.2169,34.2382,80000.0
2015-01-15 14:40:00,48.14,48.15,48.12,48.14,78500.0,34.2382,34.2453,34.224,34.2382,78500.0
2015-01-15 14:45:00,48.13,48.17,48.12,48.13,236700.0,34.2311,34.2596,34.224,34.2311,236700.0
2015-01-15 14:50:00,48.14,48.17,48.11,48.16,174400.0,34.2382,34.2596,34.2169,34.2525,174400.0
2015-01-15 14:55:00,48.17,48.27,48.15,48.24,248400.0,34.2596,34.3307,34.2453,34.3094,248400.0
2015-01-15 15:00:00,48.23,48.29,48.22,48.28,445300.0,34.3022,34.3449,34.2951,34.3378,445300.0
2015-01-15 15:05:00,48.28,48.28,48.21,48.23,212000.0,34.3378,34.3378,34.288,34.3022,212000.0
2015-01-15 15:10:00,48.23,48.23,48.15,48.18,181400.0,34.3022,34.3022,34.2453,34.2667,181400.0
2015-01-15 15:15:00,48.18,48.2,48.13,48.2,349900.0,34.2667,34.2809,34.2311,34.2809,349900.0
2015-01-15 15:20:00,48.19,48.22,48.17,48.2,95400.0,34.2738,34.2951,34.2596,34.2809,95400.0
2015-01-15 15:25:00,48.21,48.29,48.21,48.27,234000.0,34.288,34.3449,34.288,34.3307,234000.0
2015-01-15 15:30:00,48.26,48.32,48.23,48.31,218600.0,34.3236,34.3663,34.3022,34.3591,218600.0
2015-01-15 15:35:00,48.3,48.31,48.24,48.28,334300.0,34.352,34.3591,34.3094,34.3378,334300.0
2015-01-15 15:40:00,48.28,48.3,48.25,48.28,193000.0,34.3378,34.352,34.3165,34.3378,193000.0
2015-01-15 15:45:00,48.28,48.3,48.24,48.29,447200.0,34.3378,34.352,34.3094,34.3449,447200.0
2015-01-15 15:50:00,48.28,48.29,48.19,48.2,391900.0,34.3378,34.3449,34.2738,34.2809,391900.0
2015-01-15 15:55:00,48.19,48.23,48.17,48.2,640500.0,34.2738,34.3022,34.2596,34.2809,640500.0
2015-01-16 09:30:00,48.18,48.35,48.11,48.33,289100.0,34.2667,34.3876,34.2169,34.3734,289100.0
2015-01-16 09:35:00,48.34,48.39,48.22,48.26,528200.0,34.3805,34.416,34.2951,34.3236,528200.0
2015-01-16 09:40:00,48.26,48.34,48.22,48.24,303400.0,34.3236,34.3805,34.2951,34.3094,303400.0
2015-01-16 09:45:00,48.24,48.26,48.17,48.23,173100.0,34.3094,34.3236,34.2596,34.3022,173100.0
2015-01-16 09:50:00,48.24,48.24,48.12,48.16,163200.0,34.3094,34.3094,34.224,34.2525,163200.0
2015-01-16 09:55:00,48.15,48.16,48.08,48.15,167000.0,34.2453,34.2525,34.1956,34.2453,167000.0
2015-01-16 10:00:00,48.15,48.29,48.08,48.13,392200.0,34.2453,34.3449,34.1956,34.2311,392200.0
2015-01-16 10:05:00,48.14,48.16,48.08,48.11,146100.0,34.2382,34.2525,34.1956,34.2169,146100.0
2015-01-16 10:10:00,48.11,48.15,48.04,48.06,135200.0,34.2169,34.2453,34.1671,34.1813,135200.0
2015-01-16 10:15:00,48.07,48.18,48.06,48.18,150000.0,34.1885,34.2667,34.1813,34.2667,150000.0
2015-01-16 10:20:00,48.16,48.19,48.12,48.17,192500.0,34.2525,34.2738,34.224,34.2596,192500.0
2015-01-16 10:25:00,48.18,48.25,48.14,48.19,229000.0,34.2667,34.3165,34.2382,34.2738,229000.0
2015-01-16 10:30:00,48.2,48.31,48.17,48.27,201100.0,34.2809,34.3591,34.2596,34.3307,201100.0
2015-01-16 10:35:00,48.27,48.28,48.22,48.24,127200.0,34.3307,34.3378,34.2951,34.3094,127200.0
2015-01-16 10:40:00,48.24,48.28,48.22,48.28,70100.0,34.3094,34.3378,34.2951,34.3378,70100.0
2015-01-16 10:45:00,48.29,48.29,48.2,48.22,138300.0,34.3449,34.3449,34.2809,34.2951,138300.0
2015-01-16 10:50:00,48.21,48.29,48.2,48.25,257500.0,34.288,34.3449,34.2809,34.3165,257500.0
2015-01-16 10:55:00,48.25,48.41,48.24,48.39,159700.0,34.3165,34.4303,34.3094,34.416,159700.0
2015-01-16 11:00:00,48.39,48.4,48.36,48.38,140300.0,34.416,34.4232,34.3947,34.4089,140300.0
2015-01-16 11:05:00,48.38,48.39,48.32,48.36,131700.0,34.4089,34.416,34.3663,34.3947,131700.0
2015-01-16 11:10:00,48.36,48.37,48.27,48.29,94100.0,34.3947,34.4018,34.3307,34.3449,94100.0
2015-01-16 11:15:00,48.29,48.38,48.26,48.35,169400.0,34.3449,34.4089,34.3236,34.3876,169400.0
2015-01-16 11:20:00,48.35,48.38,48.34,48.37,60700.0,34.3876,34.4089,34.3805,34.4018,60700.0
2015-01-16 11:25:00,48.37,48.37,48.32,48.34,47800.0,34.4018,34.4018,34.3663,34.3805,47800.0
2015-01-16 11:30:00,48.34,48.36,48.32,48.34,68000.0,34.3805,34.3947,34.3663,34.3805,68000.0
2015-01-16 11:35:00,48.34,48.39,48.32,48.37,75300.0,34.3805,34.416,34.3663,34.4018,75300.0
2015-01-16 11:40:00,48.38,48.41,48.37,48.41,166600.0,34.4089,34.4303,34.4018,34.4303,166600.0
2015-01-16 11:45:00,48.42,48.43,48.36,48.37,120000.0,34.4374,34.4445,34.3947,34.4018,120000.0
2015-01-16 11:50:00,48.36,48.36,48.28,48.29,73200.0,34.3947,34.3947,34.3378,34.3449,73200.0
2015-01-16 11:55:00,48.29,48.33,48.27,48.31,43300.0,34.3449,34.3734,34.3307,34.3591,43300.0
2015-01-16 12:00:00,48.31,48.37,48.3,48.36,39200.0,34.3591,34.4018,34.352,34.3947,39200.0
2015-01-16 12:05:00,48.36,48.38,48.31,48.32,87300.0,34.3947,34.4089,34.3591,34.3663,87300.0
2015-01-16 12:10:00,48.32,48.36,48.31,48.35,28600.0,34.3663,34.3947,34.3591,34.3876,28600.0
2015-01-16 12:15:00,48.35,48.37,48.32,48.33,31000.0,34.3876,34.4018,34.3663,34.3734,31000.0
2015-01-16 12:20:00,48.32,48.33,48.3,48.33,28700.0,34.3663,34.3734,34.352,34.3734,28700.0
2015-01-16 12:25:00,48.32,48.37,48.3,48.35,55800.0,34.3663,34.4018,34.352,34.3876,55800.0
2015-01-16 12:30:00,48.34,48.35,48.31,48.34,19100.0,34.3805,34.3876,34.3591,34.3805,19100.0
2015-01-16 12:35:00,48.34,48.34,48.3,48.33,100900.0,34.3805,34.3805,34.352,34.3734,100900.0
2015-01-16 12:40:00,48.33,48.43,48.32,48.42,159900.0,34.3734,34.4445,34.3663,34.4374,159900.0
2015-01-16 12:45:00,48.43,48.44,48.39,48.42,100300.0,34.4445,34.4516,34.416,34.4374,100300.0
2015-01-16 12:50:00,48.42,48.49,48.41,48.45,184900.0,34.4374,34.4872,34.4303,34.4587,184900.0
2015-01-16 12:55:00,48.45,48.47,48.41,48.45,112000.0,34.4587,34.4729,34.4303,34.4587,112000.0
2015-01-16 13:00:00,48.44,48.46,48.37,48.39,62500.0,34.4516,34.4658,34.4018,34.416,62500.0
2015-01-16 13:05:00,48.38,48.45,48.37,48.43,66800.0,34.4089,34.4587,34.4018,34.4445,66800.0
2015-01-16 13:10:00,48.43,48.46,48.4,48.4,69500.0,34.4445,34.4658,34.4232,34.4232,69500.0
2015-01-16 13:15:00,48.4,48.42,48.38,48.4,139000.0,34.4232,34.4374,34.4089,34.4232,139000.0
2015-01-16 13:20:00,48.4,48.42,48.36,48.39,115100.0,34.4232,34.4374,34.3947,34.416,115100.0
2015-01-16 13:25:00,48.39,48.39,48.33,48.37,57800.0,34.416,34.416,34.3734,34.4018,57800.0
2015-01-16 13:30:00,48.36,48.4,48.35,48.4,67200.0,34.3947,34.4232,34.3876,34.4232,67200.0
2015-01-16 13:35:00,48.41,48.42,48.38,48.4,82100.0,34.4303,34.4374,34.4089,34.4232,82100.0
2015-01-16 13:40:00,48.41,48.43,48.38,48.41,127400.0,34.4303,34.4445,34.4089,34.4303,127400.0
2015-01-16 13:45:00,48.41,48.43,48.38,48.42,70100.0,34.4303,34.4445,34.4089,34.4374,70100.0
2015-01-16 13:50:00,48.43,48.45,48.42,48.45,63200.0,34.4445,34.4587,34.4374,34.4587,63200.0
2015-01-16 13:55:00,48.45,48.48,48.45,48.48,45200.0,34.4587,34.4801,34.4587,34.4801,45200.0
2015-01-16 14:00:00,48.48,48.5,48.44,48.46,133200.0,34.4801,34.4943,34.4516,34.4658,133200.0
2015-01-16 14:05:00,48.47,48.48,48.45,48.45,72500.0,34.4729,34.4801,34.4587,34.4587,72500.0
2015-01-16 14:10:00,48.45,48.47,48.42,48.44,91000.0,34.4587,34.4729,34.4374,34.4516,91000.0
2015-01-16 14:15:00,48.44,48.48,48.44,48.47,119300.0,34.4516,34.4801,34.4516,34.4729,119300.0
2015-01-16 14:20:00,48.46,48.47,48.45,48.47,78700.0,34.4658,34.4729,34.4587,34.4729,78700.0
2015-01-16 14:25:00,48.46,48.48,48.45,48.47,143900.0,34.4658,34.4801,34.4587,34.4729,143900.0
2015-01-16 14:30:00,48.47,48.47,48.39,48.39,102000.0,34.4729,34.4729,34.416,34.416,102000.0
2015-01-16 14:35:00,48.4,48.43,48.33,48.35,220400.0,34.4232,34.4445,34.3734,34.3876,220400.0
2015-01-16 14:40:00,48.34,48.38,48.33,48.34,143500.0,34.3805,34.4089,34.3734,34.3805,143500.0
2015-01-16 14:45:00,48.33,48.35,48.28,48.29,108200.0,34.3734,34.3876,34.3378,34.3449,108200.0
2015-01-16 14:50:00,48.29,48.32,48.27,48.31,226700.0,34.3449,34.3663,34.3307,34.3591,226700.0
2015-01-16 14:55:00,48.3,48.31,48.27,48.31,97200.0,34.352,34.3591,34.3307,34.3591,97200.0
2015-01-16 15:00:00,48.3,48.32,48.26,48.31,219000.0,34.352,34.3663,34.3236,34.3591,219000.0
2015-01-16 15:05:00,48.31,48.32,48.27,48.28,228000.0,34.3591,34.3663,34.3307,34.3378,228000.0
2015-01-16 15:10:00,48.28,48.3,48.23,48.26,206300.0,34.3378,34.352,34.3022,34.3236,206300.0
2015-01-16 15:15:00,48.27,48.35,48.27,48.32,206100.0,34.3307,34.3876,34.3307,34.3663,206100.0
2015-01-16 15:20:00,48.33,48.4,48.33,48.39,199300.0,34.3734,34.4232,34.3734,34.416,199300.0
2015-01-16 15:25:00,48.39,48.39,48.35,48.35,116100.0,34.416,34.416,34.3876,34.3876,116100.0
2015-01-16 15:30:00,48.36,48.41,48.34,48.41,138300.0,34.3947,34.4303,34.3805,34.4303,138300.0
2015-01-16 15:35:00,48.4,48.5,48.4,48.5,270100.0,34.4232,34.4943,34.4232,34.4943,270100.0
2015-01-16 15:40:00,48.5,48.53,48.45,48.53,240900.0,34.4943,34.5156,34.4587,34.5156,240900.0
2015-01-16 15:45:00,48.53,48.6,48.52,48.57,384500.0,34.5156,34.5654,34.5085,34.5441,384500.0
2015-01-16 15:50:00,48.57,48.61,48.56,48.6,678100.0,34.5441,34.5725,34.537,34.5654,678100.0
2015-01-16 15:55:00,48.6,48.64,48.6,48.61,892800.0,34.5654,34.5938,34.5654,34.5725,892800.0
2015-01-20 09:30:00,48.76,48.91,48.65,48.83,566500.0,34.6792,34.7859,34.601,34.729,566500.0
2015-01-20 09:35:00,48.83,48.84,48.68,48.68,254100.0,34.729,34.7361,34.6223,34.6223,254100.0
2015-01-20 09:40:00,48.67,48.68,48.56,48.64,363500.0,34.6152,34.6223,34.537,34.5938,363500.0
2015-01-20 09:45:00,48.65,48.71,48.65,48.68,340500.0,34.601,34.6436,34.601,34.6223,340500.0
2015-01-20 09:50:00,48.69,48.69,48.57,48.57,302200.0,34.6294,34.6294,34.5441,34.5441,302200.0
2015-01-20 09:55:00,48.58,48.58,48.5,48.52,189300.0,34.5512,34.5512,34.4943,34.5085,189300.0
2015-01-20 10:00:00,48.51,48.56,48.42,48.55,227200.0,34.5014,34.537,34.4374,34.5298,227200.0
2015-01-20 10:05:00,48.55,48.55,48.47,48.52,128300.0,34.5298,34.5298,34.4729,34.5085,128300.0
2015-01-20 10:10:00,48.53,48.58,48.51,48.58,143400.0,34.5156,34.5512,34.5014,34.5512,143400.0
2015-01-20 10:15:00,48.57,48.62,48.54,48.56,141100.0,34.5441,34.5796,34.5227,34.537,141100.0
2015-01-20 10:20:00,48.56,48.73,48.53,48.72,377500.0,34.537,34.6579,34.5156,34.6507,377500.0
2015-01-20 10:25:00,48.72,48.74,48.68,48.72,204700.0,34.6507,34.665,34.6223,34.6507,204700.0
2015-01-20 10:30:00,48.73,48.74,48.64,48.65,185900.0,34.6579,34.665,34.5938,34.601,185900.0
2015-01-20 10:35:00,48.65,48.67,48.55,48.55,144400.0,34.601,34.6152,34.5298,34.5298,144400.0
2015-01-20 10:40:00,48.56,48.56,48.46,48.52,296500.0,34.537,34.537,34.4658,34.5085,296500.0
2015-01-20 10:45:00,48.51,48.61,48.49,48.6,128100.0,34.5014,34.5725,34.4872,34.5654,128100.0
2015-01-20 10:50:00,48.6,48.61,48.54,48.56,110900.0,34.5654,34.5725,34.5227,34.537,110900.0
2015-01-20 10:55:00,48.55,48.57,48.52,48.55,157900.0,34.5298,34.5441,34.5085,34.5298,157900.0
2015-01-20 11:00:00,48.54,48.54,48.46,48.51,130700.0,34.5227,34.5227,34.4658,34.5014,130700.0
2015-01-20 11:05:00,48.51,48.56,48.49,48.55,86800.0,34.5014,34.537,34.4872,34.5298,86800.0
2015-01-20 11:10:00,48.54,48.55,48.51,48.54,55900.0,34.5227,34.5298,34.5014,34.5227,55900.0
2015-01-20 11:15:00,48.53,48.54,48.45,48.53,115300.0,34.5156,34.5227,34.4587,34.5156,115300.0
2015-01-20 11:20:00,48.54,48.64,48.54,48.64,119400.0,34.5227,34.5938,34.5227,34.5938,119400.0
2015-01-20 11:25:00,48.64,48.64,48.58,48.63,85000.0,34.5938,34.5938,34.5512,34.5867,85000.0
2015-01-20 11:30:00,48.63,48.65,48.59,48.59,81300.0,34.5867,34.601,34.5583,34.5583,81300.0
2015-01-20 11:35:00,48.59,48.63,48.55,48.57,63100.0,34.5583,34.5867,34.5298,34.5441,63100.0
2015-01-20 11:40:00,48.57,48.58,48.52,48.55,43100.0,34.5441,34.5512,34.5085,34.5298,43100.0
2015-01-20 11:45:00,48.55,48.55,48.44,48.44,191100.0,34.5298,34.5298,34.4516,34.4516,191100.0
2015-01-20 11:50:00,48.44,48.45,48.38,48.44,69800.0,34.4516,34.4587,34.4089,34.4516,69800.0
2015-01-20 11:55:00,48.43,48.45,48.41,48.43,37600.0,34.4445,34.4587,34.4303,34.4445,37600.0
2015-01-20 12:00:00,48.42,48.43,48.34,48.34,52100.0,34.4374,34.4445,34.3805,34.3805,52100.0
2015-01-20 12:05:00,48.35,48.41,48.31,48.39,137900.0,34.3876,34.4303,34.3591,34.416,137900.0
2015-01-20 12:10:00,48.39,48.4,48.33,48.33,52400.0,34.416,34.4232,34.3734,34.3734,52400.0
2015-01-20 12:15:00,48.33,48.36,48.3,48.36,143200.0,34.3734,34.3947,34.352,34.3947,143200.0
2015-01-20 12:20:00,48.35,48.38,48.33,48.33,59300.0,34.3876,34.4089,34.3734,34.3734,59300.0
2015-01-20 12:25:00,48.33,48.4,48.33,48.4,53600.0,34.3734,34.4232,34.3734,34.4232,53600.0
2015-01-20 12:30:00,48.4,48.4,48.31,48.32,41900.0,34.4232,34.4232,34.3591,34.3663,41900.0
2015-01-20 12:35:00,48.32,48.35,48.28,48.34,97300.0,34.3663,34.3876,34.3378,34.3805,97300.0
2015-01-20 12:40:00,48.35,48.39,48.34,48.35,88600.0,34.3876,34.416,34.3805,34.3876,88600.0
2015-01-20 12:45:00,48.36,48.39,48.34,48.37,92400.0,34.3947,34.416,34.3805,34.4018,92400.0
2015-01-20 12:50:00,48.38,48.39,48.3,48.31,49800.0,34.4089,34.416,34.352,34.3591,49800.0
2015-01-20 12:55:00,48.31,48.32,48.27,48.31,51700.0,34.3591,34.3663,34.3307,34.3591,51700.0
2015-01-20 13:00:00,48.3,48.34,48.28,48.31,51700.0,34.352,34.3805,34.3378,34.3591,51700.0
2015-01-20 13:05:00,48.31,48.34,48.29,48.32,168400.0,34.3591,34.3805,34.3449,34.3663,168400.0
2015-01-20 13:10:00,48.32,48.37,48.31,48.34,52500.0,34.3663,34.4018,34.3591,34.3805,52500.0
2015-01-20 13:15:00,48.33,48.36,48.33,48.35,57200.0,34.3734,34.3947,34.3734,34.3876,57200.0
2015-01-20 13:20:00,48.35,48.43,48.34,48.38,134000.0,34.3876,34.4445,34.3805,34.4089,134000.0
2015-01-20 13:25:00,48.38,48.42,48.38,48.41,67700.0,34.4089,34.4374,34.4089,34.4303,67700.0
2015-01-20 13:30:00,48.41,48.45,48.41,48.43,74100.0,34.4303,34.4587,34.4303,34.4445,74100.0
2015-01-20 13:35:00,48.42,48.42,48.4,48.41,128500.0,34.4374,34.4374,34.4232,34.4303,128500.0
2015-01-20 13:40:00,48.41,48.42,48.37,48.4,84000.0,34.4303,34.4374,34.4018,34.4232,84000.0
2015-01-20 13:45:00,48.39,48.44,48.39,48.4,65600.0,34.416,34.4516,34.416,34.4232,65600.0
2015-01-20 13:50:00,48.41,48.42,48.38,48.42,67100.0,34.4303,34.4374,34.4089,34.4374,67100.0
2015-01-20 13:55:00,48.42,48.42,48.39,48.4,73600.0,34.4374,34.4374,34.416,34.4232,73600.0
2015-01-20 14:00:00,48.4,48.45,48.38,48.43,95000.0,34.4232,34.4587,34.4089,34.4445,95000.0
2015-01-20 14:05:00,48.43,48.49,48.42,48.48,78500.0,34.4445,34.4872,34.4374,34.4801,78500.0
2015-01-20 14:10:00,48.48,48.48,48.43,48.46,106100.0,34.4801,34.4801,34.4445,34.4658,106100.0
2015-01-20 14:15:00,48.45,48.45,48.4,48.42,61100.0,34.4587,34.4587,34.4232,34.4374,61100.0
2015-01-20 14:20:00,48.43,48.45,48.41,48.45,79400.0,34.4445,34.4587,34.4303,34.4587,79400.0
2015-01-20 14:25:00,48.44,48.48,48.42,48.46,81400.0,34.4516,34.4801,34.4374,34.4658,81400.0
2015-01-20 14:30:00,48.46,48.57,48.46,48.57,130000.0,34.4658,34.5441,34.4658,34.5441,130000.0
2015-01-20 14:35:00,48.58,48.59,48.56,48.58,72600.0,34.5512,34.5583,34.537,34.5512,72600.0
2015-01-20 14:40:00,48.57,48.62,48.57,48.58,79200.0,34.5441,34.5796,34.5441,34.5512,79200.0
2015-01-20 14:45:00,48.57,48.59,48.55,48.57,68300.0,34.5441,34.5583,34.5298,34.5441,68300.0
2015-01-20 14:50:00,48.58,48.6,48.56,48.56,69600.0,34.5512,34.5654,34.537,34.537,69600.0
2015-01-20 14:55:00,48.56,48.62,48.56,48.61,88100.0,34.537,34.5796,34.537,34.5725,88100.0
2015-01-20 15:00:00,48.62,48.62,48.57,48.59,57200.0,34.5796,34.5796,34.5441,34.5583,57200.0
2015-01-20 15:05:00,48.59,48.64,48.58,48.63,52500.0,34.5583,34.5938,34.5512,34.5867,52500.0
2015-01-20 15:10:00,48.63,48.65,48.61,48.64,81100.0,34.5867,34.601,34.5725,34.5938,81100.0
2015-01-20 15:15:00,48.64,48.69,48.63,48.69,214100.0,34.5938,34.6294,34.5867,34.6294,214100.0
2015-01-20 15:20:00,48.68,48.71,48.65,48.68,138800.0,34.6223,34.6436,34.601,34.6223,138800.0
2015-01-20 15:25:00,48.69,48.72,48.68,48.72,94300.0,34.6294,34.6507,34.6223,34.6507,94300.0
2015-01-20 15:30:00,48.71,48.72,48.63,48.66,126100.0,34.6436,34.6507,34.5867,34.6081,126100.0
2015-01-20 15:35:00,48.66,48.71,48.65,48.69,170200.0,34.6081,34.6436,34.601,34.6294,170200.0
2015-01-20 15:40:00,48.68,48.73,48.67,48.72,190700.0,34.6223,34.6579,34.6152,34.6507,190700.0
2015-01-20 15:45:00,48.72,48.72,48.68,48.68,291500.0,34.6507,34.6507,34.6223,34.6223,291500.0
2015-01-20 15:50:00,48.68,48.69,48.65,48.66,200300.0,34.6223,34.6294,34.601,34.6081,200300.0
2015-01-20 15:55:00,48.66,48.74,48.66,48.73,294400.0,34.6081,34.665,34.6081,34.6579,294400.0
2015-01-21 09:30:00,48.69,48.69,48.28,48.45,520100.0,34.6294,34.6294,34.3378,34.4587,520100.0
2015-01-21 09:35:00,48.45,48.8,48.42,48.78,406600.0,34.4587,34.7076,34.4374,34.6934,406600.0
2015-01-21 09:40:00,48.78,48.86,48.66,48.68,245500.0,34.6934,34.7503,34.6081,34.6223,245500.0
2015-01-21 09:45:00,48.68,48.7,48.58,48.65,168700.0,34.6223,34.6365,34.5512,34.601,168700.0
2015-01-21 09:50:00,48.65,48.78,48.64,48.75,199900.0,34.601,34.6934,34.5938,34.6721,199900.0
2015-01-21 09:55:00,48.76,48.83,48.72,48.77,148800.0,34.6792,34.729,34.6507,34.6863,148800.0
2015-01-21 10:00:00,48.77,48.83,48.73,48.78,107900.0,34.6863,34.729,34.6579,34.6934,107900.0
2015-01-21 10:05:00,48.77,48.85,48.67,48.69,150300.0,34.6863,34.7432,34.6152,34.6294,150300.0
2015-01-21 10:10:00,48.69,48.79,48.64,48.78,115800.0,34.6294,34.7005,34.5938,34.6934,115800.0
2015-01-21 10:15:00,48.78,48.89,48.77,48.89,115900.0,34.6934,34.7717,34.6863,34.7717,115900.0
2015-01-21 10:20:00,48.88,48.9,48.83,48.87,80500.0,34.7645,34.7788,34.729,34.7574,80500.0
2015-01-21 10:25:00,48.87,48.93,48.82,48.87,119500.0,34.7574,34.8001,34.7219,34.7574,119500.0
2015-01-21 10:30:00,48.88,48.9,48.84,48.86,84100.0,34.7645,34.7788,34.7361,34.7503,84100.0
2015-01-21 10:35:00,48.86,48.86,48.77,48.78,137400.0,34.7503,34.7503,34.6863,34.6934,137400.0
2015-01-21 10:40:00,48.78,48.89,48.78,48.89,71100.0,34.6934,34.7717,34.6934,34.7717,71100.0
2015-01-21 10:45:00,48.89,49.0,48.88,49.0,119800.0,34.7717,34.8499,34.7645,34.8499,119800.0
2015-01-21 10:50:00,49.0,49.09,48.99,49.08,245600.0,34.8499,34.9139,34.8428,34.9068,245600.0
2015-01-21 10:55:00,49.06,49.08,48.99,49.02,135000.0,34.8926,34.9068,34.8428,34.8641,135000.0
2015-01-21 11:00:00,49.01,49.06,49.0,49.02,176600.0,34.857,34.8926,34.8499,34.8641,176600.0
2015-01-21 11:05:00,49.02,49.04,48.99,49.0,165200.0,34.8641,34.8783,34.8428,34.8499,165200.0
2015-01-21 11:10:00,49.0,49.05,48.98,49.05,170800.0,34.8499,34.8854,34.8357,34.8854,170800.0
2015-01-21 11:15:00,49.05,49.06,48.96,49.0,172900.0,34.8854,34.8926,34.8214,34.8499,172900.0
2015-01-21 11:20:00,49.0,49.0,48.95,48.99,145700.0,34.8499,34.8499,34.8143,34.8428,145700.0
2015-01-21 11:25:00,48.99,49.01,48.96,49.0,185600.0,34.8428,34.857,34.8214,34.8499,185600.0
2015-01-21 11:30:00,49.0,49.06,48.98,49.04,204800.0,34.8499,34.8926,34.8357,34.8783,204800.0
2015-01-21 11:35:00,49.04,49.07,49.01,49.03,137700.0,34.8783,34.8997,34.857,34.8712,137700.0
2015-01-21 11:40:00,49.03,49.06,49.02,49.05,128700.0,34.8712,34.8926,34.8641,34.8854,128700.0
2015-01-21 11:45:00,49.05,49.1,49.05,49.1,134700.0,34.8854,34.921,34.8854,34.921,134700.0
2015-01-21 11:50:00,49.1,49.15,49.09,49.13,173000.0,34.921,34.9566,34.9139,34.9423,173000.0
2015-01-21 11:55:00,49.13,49.17,49.12,49.13,183000.0,34.9423,34.9708,34.9352,34.9423,183000.0
2015-01-21 12:00:00,49.12,49.18,49.11,49.15,170000.0,34.9352,34.9779,34.9281,34.9566,170000.0
2015-01-21 12:05:00,49.15,49.18,49.1,49.11,127800.0,34.9566,34.9779,34.921,34.9281,127800.0
2015-01-21 12:10:00,49.11,49.14,49.1,49.13,148000.0,34.9281,34.9495,34.921,34.9423,148000.0
2015-01-21 12:15:00,49.13,49.14,49.04,49.05,138600.0,34.9423,34.9495,34.8783,34.8854,138600.0
2015-01-21 12:20:00,49.05,49.07,49.01,49.01,151700.0,34.8854,34.8997,34.857,34.857,151700.0
2015-01-21 12:25:00,49.01,49.05,48.97,49.04,130000.0,34.857,34.8854,34.8286,34.8783,130000.0
2015-01-21 12:30:00,49.05,49.06,48.95,48.96,209400.0,34.8854,34.8926,34.8143,34.8214,209400.0
2015-01-21 12:35:00,48.96,48.96,48.87,48.89,181000.0,34.8214,34.8214,34.7574,34.7717,181000.0
2015-01-21 12:40:00,48.89,48.94,48.88,48.92,125400.0,34.7717,34.8072,34.7645,34.793,125400.0
2015-01-21 12:45:00,48.92,49.0,48.92,48.98,109400.0,34.793,34.8499,34.793,34.8357,109400.0
2015-01-21 12:50:00,48.98,48.99,48.84,48.85,242600.0,34.8357,34.8428,34.7361,34.7432,242600.0
2015-01-21 12:55:00,48.86,48.88,48.83,48.86,134500.0,34.7503,34.7645,34.729,34.7503,134500.0
2015-01-21 13:00:00,48.86,48.89,48.82,48.89,112600.0,34.7503,34.7717,34.7219,34.7717,112600.0
2015-01-21 13:05:00,48.89,48.93,48.85,48.9,69100.0,34.7717,34.8001,34.7432,34.7788,69100.0
2015-01-21 13:10:00,48.91,48.93,48.87,48.92,84400.0,34.7859,34.8001,34.7574,34.793,84400.0
2015-01-21 13:15:00,48.92,48.96,48.92,48.96,40600.0,34.793,34.8214,34.793,34.8214,40600.0
2015-01-21 13:20:00,48.97,48.98,48.92,48.92,61900.0,34.8286,34.8357,34.793,34.793,61900.0
2015-01-21 13:25:00,48.93,48.94,48.79,48.81,225100.0,34.8001,34.8072,34.7005,34.7148,225100.0
2015-01-21 13:30:00,48.81,48.81,48.76,48.79,89600.0,34.7148,34.7148,34.6792,34.7005,89600.0
2015-01-21 13:35:00,48.78,48.81,48.75,48.8,121600.0,34.6934,34.7148,34.6721,34.7076,121600.0
2015-01-21 13:40:00,48.81,48.92,48.8,48.91,78800.0,34.7148,34.793,34.7076,34.7859,78800.0
2015-01-21 13:45:00,48.91,48.92,48.83,48.86,249600.0,34.7859,34.793,34.729,34.7503,249600.0
2015-01-21 13:50:00,48.87,48.91,48.86,48.88,33700.0,34.7574,34.7859,34.7503,34.7645,33700.0
2015-01-21 13:55:00,48.89,48.91,48.82,48.84,117300.0,34.7717,34.7859,34.7219,34.7361,117300.0
2015-01-21 14:00:00,48.84,48.85,48.79,48.84,68000.0,34.7361,34.7432,34.7005,34.7361,68000.0
2015-01-21 14:05:00,48.84,48.89,48.82,48.86,82100.0,34.7361,34.7717,34.7219,34.7503,82100.0
2015-01-21 14:10:00,48.85,48.87,48.81,48.86,73600.0,34.7432,34.7574,34.7148,34.7503,73600.0
2015-01-21 14:15:00,48.87,48.89,48.86,48.86,65300.0,34.7574,34.7717,34.7503,34.7503,65300.0
2015-01-21 14:20:00,48.87,48.94,48.87,48.9,69400.0,34.7574,34.8072,34.7574,34.7788,69400.0
2015-01-21 14:25:00,48.91,48.94,48.89,48.92,100800.0,34.7859,34.8072,34.7717,34.793,100800.0
2015-01-21 14:30:00,48.92,48.94,48.89,48.91,80300.0,34.793,34.8072,34.7717,34.7859,80300.0
2015-01-21 14:35:00,48.91,48.93,48.84,48.86,97300.0,34.7859,34.8001,34.7361,34.7503,97300.0
2015-01-21 14:40:00,48.86,48.93,48.82,48.93,70000.0,34.7503,34.8001,34.7219,34.8001,70000.0
2015-01-21 14:45:00,48.93,49.02,48.92,49.02,192400.0,34.8001,34.8641,34.793,34.8641,192400.0
2015-01-21 14:50:00,49.02,49.04,48.97,48.99,87600.0,34.8641,34.8783,34.8286,34.8428,87600.0
2015-01-21 14:55:00,48.98,49.04,48.98,49.01,66800.0,34.8357,34.8783,34.8357,34.857,66800.0
2015-01-21 15:00:00,49.02,49.04,48.99,49.01,95100.0,34.8641,34.8783,34.8428,34.857,95100.0
2015-01-21 15:05:00,49.02,49.03,48.98,48.98,93400.0,34.8641,34.8712,34.8357,34.8357,93400.0
2015-01-21 15:10:00,48.98,49.02,48.95,49.0,69600.0,34.8357,34.8641,34.8143,34.8499,69600.0
2015-01-21 15:15:00,49.01,49.08,49.0,49.08,113600.0,34.857,34.9068,34.8499,34.9068,113600.0
2015-01-21 15:20:00,49.08,49.1,49.05,49.08,155200.0,34.9068,34.921,34.8854,34.9068,155200.0
2015-01-21 15:25:00,49.08,49.12,49.07,49.1,189500.0,34.9068,34.9352,34.8997,34.921,189500.0
2015-01-21 15:30:00,49.1,49.15,49.08,49.14,239800.0,34.921,34.9566,34.9068,34.9495,239800.0
2015-01-21 15:35:00,49.15,49.19,49.11,49.17,213900.0,34.9566,34.985,34.9281,34.9708,213900.0
2015-01-21 15:40:00,49.17,49.18,49.13,49.14,268400.0,34.9708,34.9779,34.9423,34.9495,268400.0
2015-01-21 15:45:00,49.15,49.23,49.13,49.22,175300.0,34.9566,35.0135,34.9423,35.0064,175300.0
2015-01-21 15:50:00,49.22,49.25,49.19,49.23,223200.0,35.0064,35.0277,34.985,35.0135,223200.0
2015-01-21 15:55:00,49.23,49.28,49.2,49.22,471400.0,35.0135,35.049,34.9921,35.0064,471400.0
2015-01-22 09:30:00,49.34,49.48,49.26,49.26,708600.0,35.0917,35.1913,35.0348,35.0348,708600.0
2015-01-22 09:35:00,49.25,49.33,49.19,49.24,502000.0,35.0277,35.0846,34.985,35.0206,502000.0
2015-01-22 09:40:00,49.24,49.24,49.05,49.11,582900.0,35.0206,35.0206,34.8854,34.9281,582900.0
2015-01-22 09:45:00,49.12,49.13,48.93,49.09,440100.0,34.9352,34.9423,34.8001,34.9139,440100.0
2015-01-22 09:50:00,49.1,49.15,49.05,49.12,222100.0,34.921,34.9566,34.8854,34.9352,222100.0
2015-01-22 09:55:00,49.12,49.12,49.04,49.06,151900.0,34.9352,34.9352,34.8783,34.8926,151900.0
2015-01-22 10:00:00,49.06,49.13,49.04,49.05,162900.0,34.8926,34.9423,34.8783,34.8854,162900.0
2015-01-22 10:05:00,49.05,49.13,48.94,48.98,209200.0,34.8854,34.9423,34.8072,34.8357,209200.0
2015-01-22 10:10:00,48.98,49.05,48.95,49.03,224700.0,34.8357,34.8854,34.8143,34.8712,224700.0
2015-01-22 10:15:00,49.02,49.13,49.0,49.08,231000.0,34.8641,34.9423,34.8499,34.9068,231000.0
2015-01-22 10:20:00,49.08,49.16,49.07,49.14,247500.0,34.9068,34.9637,34.8997,34.9495,247500.0
2015-01-22 10:25:00,49.13,49.19,49.09,49.16,188800.0,34.9423,34.985,34.9139,34.9637,188800.0
2015-01-22 10:30:00,49.16,49.16,49.08,49.08,92100.0,34.9637,34.9637,34.9068,34.9068,92100.0
2015-01-22 10:35:00,49.07,49.08,49.01,49.03,132700.0,34.8997,34.9068,34.857,34.8712,132700.0
2015-01-22 10:40:00,49.02,49.13,49.02,49.13,108100.0,34.8641,34.9423,34.8641,34.9423,108100.0
2015-01-22 10:45:00,49.13,49.16,49.11,49.13,72000.0,34.9423,34.9637,34.9281,34.9423,72000.0
2015-01-22 10:50:00,49.13,49.22,49.12,49.21,264800.0,34.9423,35.0064,34.9352,34.9992,264800.0
2015-01-22 10:55:00,49.21,49.29,49.16,49.18,217000.0,34.9992,35.0561,34.9637,34.9779,217000.0
2015-01-22 11:00:00,49.18,49.19,49.05,49.11,171400.0,34.9779,34.985,34.8854,34.9281,171400.0
2015-01-22 11:05:00,49.1,49.11,49.01,49.03,97600.0,34.921,34.9281,34.857,34.8712,97600.0
2015-01-22 11:10:00,49.02,49.02,48.94,48.95,153500.0,34.8641,34.8641,34.8072,34.8143,153500.0
2015-01-22 11:15:00,48.95,48.95,48.83,48.86,152600.0,34.8143,34.8143,34.729,34.7503,152600.0
2015-01-22 11:20:00,48.86,48.98,48.85,48.97,213100.0,34.7503,34.8357,34.7432,34.8286,213100.0
2015-01-22 11:25:00,48.97,49.0,48.9,48.91,138900.0,34.8286,34.8499,34.7788,34.7859,138900.0
2015-01-22 11:30:00,48.9,48.93,48.87,48.88,213600.0,34.7788,34.8001,34.7574,34.7645,213600.0
2015-01-22 11:35:00,48.89,48.91,48.83,48.86,202300.0,34.7717,34.7859,34.729,34.7503,202300.0
2015-01-22 11:40:00,48.86,48.88,48.82,48.84,93100.0,34.7503,34.7645,34.7219,34.7361,93100.0
2015-01-22 11:45:00,48.84,48.87,48.79,48.83,424000.0,34.7361,34.7574,34.7005,34.729,424000.0
2015-01-22 11:50:00,48.84,48.84,48.71,48.72,112300.0,34.7361,34.7361,34.6436,34.6507,112300.0
2015-01-22 11:55:00,48.72,48.79,48.71,48.78,108900.0,34.6507,34.7005,34.6436,34.6934,108900.0
2015-01-22 12:00:00,48.79,48.8,48.68,48.71,101800.0,34.7005,34.7076,34.6223,34.6436,101800.0
2015-01-22 12:05:00,48.72,48.84,48.7,48.82,422500.0,34.6507,34.7361,34.6365,34.7219,422500.0
2015-01-22 12:10:00,48.82,48.83,48.75,48.76,147800.0,34.7219,34.729,34.6721,34.6792,147800.0
2015-01-22 12:15:00,48.75,48.76,48.69,48.7,189600.0,34.6721,34.6792,34.6294,34.6365,189600.0
2015-01-22 12:20:00,48.7,48.75,48.68,48.75,198700.0,34.6365,34.6721,34.6223,34.6721,198700.0
2015-01-22 12:25:00,48.75,48.8,48.75,48.78,103800.0,34.6721,34.7076,34.6721,34.6934,103800.0
2015-01-22 12:30:00,48.78,48.8,48.7,48.71,174000.0,34.6934,34.7076,34.6365,34.6436,174000.0
2015-01-22 12:35:00,48.71,48.71,48.67,48.69,115700.0,34.6436,34.6436,34.6152,34.6294,115700.0
2015-01-22 12:40:00,48.69,48.73,48.66,48.72,72000.0,34.6294,34.6579,34.6081,34.6507,72000.0
2015-01-22 12:45:00,48.72,48.75,48.7,48.75,78100.0,34.6507,34.6721,34.6365,34.6721,78100.0
2015-01-22 12:50:00,48.75,48.76,48.65,48.66,119400.0,34.6721,34.6792,34.601,34.6081,119400.0
2015-01-22 12:55:00,48.66,48.69,48.66,48.68,100500.0,34.6081,34.6294,34.6081,34.6223,100500.0
2015-01-22 13:00:00,48.69,48.78,48.68,48.77,118400.0,34.6294,34.6934,34.6223,34.6863,118400.0
2015-01-22 13:05:00,48.77,48.78,48.74,48.77,68900.0,34.6863,34.6934,34.665,34.6863,68900.0
2015-01-22 13:10:00,48.76,48.81,48.75,48.77,203200.0,34.6792,34.7148,34.6721,34.6863,203200.0
2015-01-22 13:15:00,48.77,48.81,48.75,48.78,116400.0,34.6863,34.7148,34.6721,34.6934,116400.0
2015-01-22 13:20:00,48.77,48.8,48.74,48.78,96200.0,34.6863,34.7076,34.665,34.6934,96200.0
2015-01-22 13:25:00,48.78,48.82,48.77,48.78,162600.0,34.6934,34.7219,34.6863,34.6934,162600.0
2015-01-22 13:30:00,48.78,48.81,48.77,48.78,62500.0,34.6934,34.7148,34.6863,34.6934,62500.0
2015-01-22 13:35:00,48.77,48.79,48.76,48.78,69900.0,34.6863,34.7005,34.6792,34.6934,69900.0
2015-01-22 13:40:00,48.78,48.9,48.77,48.89,105400.0,34.6934,34.7788,34.6863,34.7717,105400.0
2015-01-22 13:45:00,48.89,48.9,48.82,48.84,171200.0,34.7717,34.7788,34.7219,34.7361,171200.0
2015-01-22 13:50:00,48.84,48.88,48.83,48.87,146500.0,34.7361,34.7645,34.729,34.7574,146500.0
2015-01-22 13:55:00,48.87,48.87,48.81,48.86,191700.0,34.7574,34.7574,34.7148,34.7503,191700.0
2015-01-22 14:00:00,48.87,48.89,48.86,48.86,289600.0,34.7574,34.7717,34.7503,34.7503,289600.0
2015-01-22 14:05:00,48.85,48.86,48.78,48.8,153000.0,34.7432,34.7503,34.6934,34.7076,153000.0
2015-01-22 14:10:00,48.8,48.83,48.78,48.83,87100.0,34.7076,34.729,34.6934,34.729,87100.0
2015-01-22 14:15:00,48.83,48.85,48.75,48.8,211800.0,34.729,34.7432,34.6721,34.7076,211800.0
2015-01-22 14:20:00,48.79,48.8,48.74,48.75,99000.0,34.7005,34.7076,34.665,34.6721,99000.0
2015-01-22 14:25:00,48.75,48.77,48.74,48.76,67800.0,34.6721,34.6863,34.665,34.6792,67800.0
2015-01-22 14:30:00,48.77,48.87,48.76,48.84,235400.0,34.6863,34.7574,34.6792,34.7361,235400.0
2015-01-22 14:35:00,48.83,48.85,48.83,48.85,77300.0,34.729,34.7432,34.729,34.7432,77300.0
2015-01-22 14:40:00,48.85,48.85,48.81,48.82,108400.0,34.7432,34.7432,34.7148,34.7219,108400.0
2015-01-22 14:45:00,48.83,48.92,48.83,48.86,132000.0,34.729,34.793,34.729,34.7503,132000.0
2015-01-22 14:50:00,48.86,48.91,48.84,48.91,238800.0,34.7503,34.7859,34.7361,34.7859,238800.0
2015-01-22 14:55:00,48.9,48.95,48.89,48.92,265300.0,34.7788,34.8143,34.7717,34.793,265300.0
2015-01-22 15:00:00,48.94,49.0,48.92,48.96,149200.0,34.8072,34.8499,34.793,34.8214,149200.0
2015-01-22 15:05:00,48.97,48.98,48.95,48.95,73800.0,34.8286,34.8357,34.8143,34.8143,73800.0
2015-01-22 15:10:00,48.96,48.99,48.95,48.97,97400.0,34.8214,34.8428,34.8143,34.8286,97400.0
2015-01-22 15:15:00,48.97,49.0,48.96,48.99,185300.0,34.8286,34.8499,34.8214,34.8428,185300.0
2015-01-22 15:20:00,49.0,49.01,48.95,48.96,204600.0,34.8499,34.857,34.8143,34.8214,204600.0
2015-01-22 15:25:00,48.95,49.0,48.94,48.99,172300.0,34.8143,34.8499,34.8072,34.8428,172300.0
2015-01-22 15:30:00,48.99,49.02,48.97,49.0,262000.0,34.8428,34.8641,34.8286,34.8499,262000.0
2015-01-22 15:35:00,49.0,49.0,48.96,48.99,183000.0,34.8499,34.8499,34.8214,34.8428,183000.0
2015-01-22 15:40:00,48.99,49.0,48.95,48.97,180000.0,34.8428,34.8499,34.8143,34.8286,180000.0
2015-01-22 15:45:00,48.97,48.99,48.94,48.96,203200.0,34.8286,34.8428,34.8072,34.8214,203200.0
2015-01-22 15:50:00,48.95,48.96,48.92,48.96,266400.0,34.8143,34.8214,34.793,34.8214,266400.0
2015-01-22 15:55:00,48.95,49.0,48.94,48.98,454500.0,34.8143,34.8499,34.8072,34.8357,454500.0
2015-01-23 09:30:00,49.16,49.26,48.98,49.25,416600.0,34.9637,35.0348,34.8357,35.0277,416600.0
2015-01-23 09:35:00,49.25,49.26,49.12,49.15,216500.0,35.0277,35.0348,34.9352,34.9566,216500.0
2015-01-23 09:40:00,49.16,49.24,49.14,49.21,102500.0,34.9637,35.0206,34.9495,34.9992,102500.0
2015-01-23 09:45:00,49.22,49.32,49.22,49.32,126300.0,35.0064,35.0775,35.0064,35.0775,126300.0
2015-01-23 09:50:00,49.31,49.31,49.22,49.23,108300.0,35.0704,35.0704,35.0064,35.0135,108300.0
2015-01-23 09:55:00,49.24,49.27,49.21,49.24,134400.0,35.0206,35.0419,34.9992,35.0206,134400.0
2015-01-23 10:00:00,49.25,49.31,49.24,49.25,143800.0,35.0277,35.0704,35.0206,35.0277,143800.0
2015-01-23 10:05:00,49.26,49.27,49.17,49.19,100800.0,35.0348,35.0419,34.9708,34.985,100800.0
2015-01-23 10:10:00,49.18,49.22,49.15,49.16,56400.0,34.9779,35.0064,34.9566,34.9637,56400.0
2015-01-23 10:15:00,49.16,49.23,49.14,49.22,82300.0,34.9637,35.0135,34.9495,35.0064,82300.0
2015-01-23 10:20:00,49.22,49.27,49.19,49.25,84900.0,35.0064,35.0419,34.985,35.0277,84900.0
2015-01-23 10:25:00,49.26,49.27,49.23,49.24,82000.0,35.0348,35.0419,35.0135,35.0206,82000.0
2015-01-23 10:30:00,49.24,49.24,49.19,49.2,124900.0,35.0206,35.0206,34.985,34.9921,124900.0
2015-01-23 10:35:00,49.2,49.23,49.16,49.21,108300.0,34.9921,35.0135,34.9637,34.9992,108300.0
2015-01-23 10:40:00,49.21,49.28,49.18,49.25,100400.0,34.9992,35.049,34.9779,35.0277,100400.0
2015-01-23 10:45:00,49.26,49.28,49.2,49.23,88200.0,35.0348,35.049,34.9921,35.0135,88200.0
2015-01-23 10:50:00,49.23,49.33,49.23,49.31,83300.0,35.0135,35.0846,35.0135,35.0704,83300.0
2015-01-23 10:55:00,49.31,49.37,49.29,49.32,113900.0,35.0704,35.113,35.0561,35.0775,113900.0
2015-01-23 11:00:00,49.31,49.33,49.3,49.3,49900.0,35.0704,35.0846,35.0633,35.0633,49900.0
2015-01-23 11:05:00,49.3,49.3,49.25,49.25,38800.0,35.0633,35.0633,35.0277,35.0277,38800.0
2015-01-23 11:10:00,49.25,49.27,49.19,49.2,67000.0,35.0277,35.0419,34.985,34.9921,67000.0
2015-01-23 11:15:00,49.21,49.26,49.18,49.26,30000.0,34.9992,35.0348,34.9779,35.0348,30000.0
2015-01-23 11:20:00,49.27,49.29,49.26,49.28,51500.0,35.0419,35.0561,35.0348,35.049,51500.0
2015-01-23 11:25:00,49.29,49.3,49.27,49.28,58500.0,35.0561,35.0633,35.0419,35.049,58500.0
2015-01-23 11:30:00,49.28,49.29,49.23,49.25,46100.0,35.049,35.0561,35.0135,35.0277,46100.0
2015-01-23 11:35:00,49.25,49.25,49.18,49.2,36200.0,35.0277,35.0277,34.9779,34.9921,36200.0
2015-01-23 11:40:00,49.19,49.22,49.17,49.17,26300.0,34.985,35.0064,34.9708,34.9708,26300.0
2015-01-23 11:45:00,49.17,49.2,49.17,49.18,39900.0,34.9708,34.9921,34.9708,34.9779,39900.0
2015-01-23 11:50:00,49.17,49.21,49.15,49.15,73500.0,34.9708,34.9992,34.9566,34.9566,73500.0
2015-01-23 11:55:00,49.16,49.18,49.14,49.17,58600.0,34.9637,34.9779,34.9495,34.9708,58600.0
2015-01-23 12:00:00,49.16,49.23,49.16,49.21,56100.0,34.9637,35.0135,34.9637,34.9992,56100.0
2015-01-23 12:05:00,49.21,49.24,49.2,49.22,33700.0,34.9992,35.0206,34.9921,35.0064,33700.0
2015-01-23 12:10:00,49.22,49.29,49.22,49.29,51500.0,35.0064,35.0561,35.0064,35.0561,51500.0
2015-01-23 12:15:00,49.28,49.28,49.23,49.23,37600.0,35.049,35.049,35.0135,35.0135,37600.0
2015-01-23 12:20:00,49.24,49.27,49.22,49.27,34400.0,35.0206,35.0419,35.0064,35.0419,34400.0
2015-01-23 12:25:00,49.26,49.32,49.26,49.29,196700.0,35.0348,35.0775,35.0348,35.0561,196700.0
2015-01-23 12:30:00,49.29,49.33,49.27,49.32,105000.0,35.0561,35.0846,35.0419,35.0775,105000.0
2015-01-23 12:35:00,49.32,49.38,49.32,49.35,113400.0,35.0775,35.1202,35.0775,35.0988,113400.0
2015-01-23 12:40:00,49.35,49.36,49.31,49.33,61500.0,35.0988,35.1059,35.0704,35.0846,61500.0
2015-01-23 12:45:00,49.32,49.34,49.29,49.29,21600.0,35.0775,35.0917,35.0561,35.0561,21600.0
2015-01-23 12:50:00,49.31,49.32,49.27,49.28,47700.0,35.0704,35.0775,35.0419,35.049,47700.0
2015-01-23 12:55:00,49.27,49.3,49.26,49.3,44600.0,35.0419,35.0633,35.0348,35.0633,44600.0
2015-01-23 13:00:00,49.3,49.3,49.25,49.29,71400.0,35.0633,35.0633,35.0277,35.0561,71400.0
2015-01-23 13:05:00,49.29,49.31,49.28,49.3,54600.0,35.0561,35.0704,35.049,35.0633,54600.0
2015-01-23 13:10:00,49.31,49.34,49.3,49.31,53700.0,35.0704,35.0917,35.0633,35.0704,53700.0
2015-01-23 13:15:00,49.32,49.32,49.25,49.27,52300.0,35.0775,35.0775,35.0277,35.0419,52300.0
2015-01-23 13:20:00,49.27,49.34,49.27,49.33,34400.0,35.0419,35.0917,35.0419,35.0846,34400.0
2015-01-23 13:25:00,49.33,49.35,49.31,49.34,177100.0,35.0846,35.0988,35.0704,35.0917,177100.0
2015-01-23 13:30:00,49.34,49.34,49.28,49.29,40000.0,35.0917,35.0917,35.049,35.0561,40000.0
2015-01-23 13:35:00,49.3,49.31,49.27,49.31,35400.0,35.0633,35.0704,35.0419,35.0704,35400.0
2015-01-23 13:40:00,49.31,49.33,49.29,49.33,93500.0,35.0704,35.0846,35.0561,35.0846,93500.0
2015-01-23 13:45:00,49.33,49.35,49.31,49.34,105200.0,35.0846,35.0988,35.0704,35.0917,105200.0
2015-01-23 13:50:00,49.35,49.37,49.34,49.35,41800.0,35.0988,35.113,35.0917,35.0988,41800.0
2015-01-23 13:55:00,49.36,49.36,49.31,49.33,65400.0,35.1059,35.1059,35.0704,35.0846,65400.0
2015-01-23 14:00:00,49.32,49.37,49.3,49.35,58300.0,35.0775,35.113,35.0633,35.0988,58300.0
2015-01-23 14:05:00,49.34,49.35,49.29,49.34,62000.0,35.0917,35.0988,35.0561,35.0917,62000.0
2015-01-23 14:10:00,49.34,49.34,49.3,49.3,31800.0,35.0917,35.0917,35.0633,35.0633,31800.0
2015-01-23 14:15:00,49.3,49.3,49.26,49.28,67300.0,35.0633,35.0633,35.0348,35.049,67300.0
2015-01-23 14:20:00,49.29,49.32,49.28,49.3,35400.0,35.0561,35.0775,35.049,35.0633,35400.0
2015-01-23 14:25:00,49.3,49.34,49.29,49.31,28600.0,35.0633,35.0917,35.0561,35.0704,28600.0
2015-01-23 14:30:00,49.32,49.33,49.28,49.32,109400.0,35.0775,35.0846,35.049,35.0775,109400.0
2015-01-23 14:35:00,49.31,49.31,49.26,49.27,76600.0,35.0704,35.0704,35.0348,35.0419,76600.0
2015-01-23 14:40:00,49.28,49.29,49.24,49.26,47100.0,35.049,35.0561,35.0206,35.0348,47100.0
2015-01-23 14:45:00,49.25,49.26,49.2,49.23,88700.0,35.0277,35.0348,34.9921,35.0135,88700.0
2015-01-23 14:50:00,49.22,49.27,49.21,49.25,58500.0,35.0064,35.0419,34.9992,35.0277,58500.0
2015-01-23 14:55:00,49.25,49.26,49.19,49.19,89700.0,35.0277,35.0348,34.985,34.985,89700.0
2015-01-23 15:00:00,49.19,49.22,49.16,49.18,109900.0,34.985,35.0064,34.9637,34.9779,109900.0
2015-01-23 15:05:00,49.18,49.22,49.16,49.21,162500.0,34.9779,35.0064,34.9637,34.9992,162500.0
2015-01-23 15:10:00,49.21,49.24,49.2,49.21,92800.0,34.9992,35.0206,34.9921,34.9992,92800.0
2015-01-23 15:15:00,49.21,49.25,49.21,49.23,145300.0,34.9992,35.0277,34.9992,35.0135,145300.0
2015-01-23 15:20:00,49.23,49.25,49.21,49.24,30500.0,35.0135,35.0277,34.9992,35.0206,30500.0
2015-01-23 15:25:00,49.24,49.25,49.21,49.24,60000.0,35.0206,35.0277,34.9992,35.0206,60000.0
2015-01-23 15:30:00,49.23,49.23,49.18,49.21,60400.0,35.0135,35.0135,34.9779,34.9992,60400.0
2015-01-23 15:35:00,49.2,49.21,49.15,49.16,67200.0,34.9921,34.9992,34.9566,34.9637,67200.0
2015-01-23 15:40:00,49.16,49.2,49.15,49.19,145300.0,34.9637,34.9921,34.9566,34.985,145300.0
2015-01-23 15:45:00,49.19,49.21,49.15,49.21,204500.0,34.985,34.9992,34.9566,34.9992,204500.0
2015-01-23 15:50:00,49.21,49.21,49.13,49.16,147800.0,34.9992,34.9992,34.9423,34.9637,147800.0
2015-01-23 15:55:00,49.17,49.17,49.13,49.15,267200.0,34.9708,34.9708,34.9423,34.9566,267200.0
2015-01-26 09:30:00,49.1,49.11,48.78,48.79,275800.0,34.921,34.9281,34.6934,34.7005,275800.0
2015-01-26 09:35:00,48.79,48.84,48.71,48.81,346500.0,34.7005,34.7361,34.6436,34.7148,346500.0
2015-01-26 09:40:00,48.81,48.83,48.69,48.72,82800.0,34.7148,34.729,34.6294,34.6507,82800.0
2015-01-26 09:45:00,48.71,48.75,48.68,48.7,96400.0,34.6436,34.6721,34.6223,34.6365,96400.0
2015-01-26 09:50:00,48.7,48.76,48.69,48.76,124600.0,34.6365,34.6792,34.6294,34.6792,124600.0
2015-01-26 09:55:00,48.76,48.76,48.66,48.71,180200.0,34.6792,34.6792,34.6081,34.6436,180200.0
2015-01-26 10:00:00,48.71,48.78,48.71,48.76,201300.0,34.6436,34.6934,34.6436,34.6792,201300.0
2015-01-26 10:05:00,48.77,48.81,48.74,48.81,106000.0,34.6863,34.7148,34.665,34.7148,106000.0
2015-01-26 10:10:00,48.81,48.85,48.78,48.83,105100.0,34.7148,34.7432,34.6934,34.729,105100.0
2015-01-26 10:15:00,48.82,48.83,48.79,48.81,63600.0,34.7219,34.729,34.7005,34.7148,63600.0
2015-01-26 10:20:00,48.81,48.83,48.76,48.81,88200.0,34.7148,34.729,34.6792,34.7148,88200.0
2015-01-26 10:25:00,48.81,48.84,48.79,48.81,197700.0,34.7148,34.7361,34.7005,34.7148,197700.0
2015-01-26 10:30:00,48.81,48.83,48.78,48.82,81900.0,34.7148,34.729,34.6934,34.7219,81900.0
2015-01-26 10:35:00,48.82,48.86,48.82,48.86,44300.0,34.7219,34.7503,34.7219,34.7503,44300.0
2015-01-26 10:40:00,48.85,48.91,48.85,48.89,36700.0,34.7432,34.7859,34.7432,34.7717,36700.0
2015-01-26 10:45:00,48.89,48.9,48.86,48.86,202300.0,34.7717,34.7788,34.7503,34.7503,202300.0
2015-01-26 10:50:00,48.86,48.92,48.85,48.91,88100.0,34.7503,34.793,34.7432,34.7859,88100.0
2015-01-26 10:55:00,48.91,48.92,48.89,48.9,35400.0,34.7859,34.793,34.7717,34.7788,35400.0
2015-01-26 11:00:00,48.9,48.93,48.85,48.93,45100.0,34.7788,34.8001,34.7432,34.8001,45100.0
2015-01-26 11:05:00,48.93,48.93,48.89,48.9,110200.0,34.8001,34.8001,34.7717,34.7788,110200.0
2015-01-26 11:10:00,48.9,48.93,48.88,48.93,47400.0,34.7788,34.8001,34.7645,34.8001,47400.0
2015-01-26 11:15:00,48.93,48.93,48.89,48.91,100100.0,34.8001,34.8001,34.7717,34.7859,100100.0
2015-01-26 11:20:00,48.91,48.95,48.9,48.94,59900.0,34.7859,34.8143,34.7788,34.8072,59900.0
2015-01-26 11:25:00,48.93,48.93,48.85,48.91,232200.0,34.8001,34.8001,34.7432,34.7859,232200.0
2015-01-26 11:30:00,48.91,48.93,48.87,48.9,56600.0,34.7859,34.8001,34.7574,34.7788,56600.0
2015-01-26 11:35:00,48.9,48.91,48.87,48.89,115200.0,34.7788,34.7859,34.7574,34.7717,115200.0
2015-01-26 11:40:00,48.9,48.94,48.89,48.92,90000.0,34.7788,34.8072,34.7717,34.793,90000.0
2015-01-26 11:45:00,48.93,48.98,48.92,48.96,198600.0,34.8001,34.8357,34.793,34.8214,198600.0
2015-01-26 11:50:00,48.96,49.0,48.96,49.0,198500.0,34.8214,34.8499,34.8214,34.8499,198500.0
2015-01-26 11:55:00,49.0,49.0,48.95,48.97,104300.0,34.8499,34.8499,34.8143,34.8286,104300.0
2015-01-26 12:00:00,48.97,48.97,48.92,48.96,90700.0,34.8286,34.8286,34.793,34.8214,90700.0
2015-01-26 12:05:00,48.96,48.97,48.94,48.96,324700.0,34.8214,34.8286,34.8072,34.8214,324700.0
2015-01-26 12:10:00,48.95,48.96,48.94,48.95,104400.0,34.8143,34.8214,34.8072,34.8143,104400.0
2015-01-26 12:15:00,48.95,48.96,48.88,48.89,107900.0,34.8143,34.8214,34.7645,34.7717,107900.0
2015-01-26 12:20:00,48.89,48.9,48.86,48.87,83400.0,34.7717,34.7788,34.7503,34.7574,83400.0
2015-01-26 12:25:00,48.88,48.91,48.86,48.9,63000.0,34.7645,34.7859,34.7503,34.7788,63000.0
2015-01-26 12:30:00,48.91,48.91,48.84,48.85,123400.0,34.7859,34.7859,34.7361,34.7432,123400.0
2015-01-26 12:35:00,48.85,48.86,48.8,48.8,46000.0,34.7432,34.7503,34.7076,34.7076,46000.0
2015-01-26 12:40:00,48.81,48.85,48.8,48.85,31600.0,34.7148,34.7432,34.7076,34.7432,31600.0
2015-01-26 12:45:00,48.85,48.86,48.84,48.86,85500.0,34.7432,34.7503,34.7361,34.7503,85500.0
2015-01-26 12:50:00,48.85,48.89,48.85,48.87,32200.0,34.7432,34.7717,34.7432,34.7574,32200.0
2015-01-26 12:55:00,48.88,48.88,48.81,48.81,23000.0,34.7645,34.7645,34.7148,34.7148,23000.0
2015-01-26 13:00:00,48.81,48.81,48.77,48.81,23300.0,34.7148,34.7148,34.6863,34.7148,23300.0
2015-01-26 13:05:00,48.81,48.83,48.8,48.83,30800.0,34.7148,34.729,34.7076,34.729,30800.0
2015-01-26 13:10:00,48.83,48.85,48.82,48.84,24900.0,34.729,34.7432,34.7219,34.7361,24900.0
2015-01-26 13:15:00,48.84,48.92,48.84,48.91,37300.0,34.7361,34.793,34.7361,34.7859,37300.0
2015-01-26 13:20:00,48.91,48.92,48.88,48.89,50200.0,34.7859,34.793,34.7645,34.7717,50200.0
2015-01-26 13:25:00,48.89,48.93,48.88,48.91,35600.0,34.7717,34.8001,34.7645,34.7859,35600.0
2015-01-26 13:30:00,48.92,48.98,48.92,48.98,60400.0,34.793,34.8357,34.793,34.8357,60400.0
2015-01-26 13:35:00,48.98,48.98,48.92,48.93,154700.0,34.8357,34.8357,34.793,34.8001,154700.0
2015-01-26 13:40:00,48.93,48.95,48.9,48.95,39200.0,34.8001,34.8143,34.7788,34.8143,39200.0
2015-01-26 13:45:00,48.95,49.02,48.93,49.02,75000.0,34.8143,34.8641,34.8001,34.8641,75000.0
2015-01-26 13:50:00,49.01,49.02,48.99,49.0,24100.0,34.857,34.8641,34.8428,34.8499,24100.0
2015-01-26 13:55:00,49.0,49.04,48.99,49.0,106700.0,34.8499,34.8783,34.8428,34.8499,106700.0
2015-01-26 14:00:00,49.0,49.01,48.92,48.92,69600.0,34.8499,34.857,34.793,34.793,69600.0
2015-01-26 14:05:00,48.91,48.91,48.87,48.89,72700.0,34.7859,34.7859,34.7574,34.7717,72700.0
2015-01-26 14:10:00,48.89,48.89,48.83,48.85,259800.0,34.7717,34.7717,34.729,34.7432,259800.0
2015-01-26 14:15:00,48.84,48.87,48.83,48.86,136900.0,34.7361,34.7574,34.729,34.7503,136900.0
2015-01-26 14:20:00,48.86,48.91,48.85,48.91,90300.0,34.7503,34.7859,34.7432,34.7859,90300.0
2015-01-26 14:25:00,48.92,48.97,48.92,48.96,62700.0,34.793,34.8286,34.793,34.8214,62700.0
2015-01-26 14:30:00,48.96,49.02,48.95,49.01,60200.0,34.8214,34.8641,34.8143,34.857,60200.0
2015-01-26 14:35:00,49.01,49.06,48.98,49.05,67400.0,34.857,34.8926,34.8357,34.8854,67400.0
2015-01-26 14:40:00,49.06,49.09,49.05,49.05,87300.0,34.8926,34.9139,34.8854,34.8854,87300.0
2015-01-26 14:45:00,49.05,49.06,49.03,49.05,39100.0,34.8854,34.8926,34.8712,34.8854,39100.0
2015-01-26 14:50:00,49.05,49.05,48.98,48.99,60500.0,34.8854,34.8854,34.8357,34.8428,60500.0
2015-01-26 14:55:00,48.99,49.0,48.98,49.0,52200.0,34.8428,34.8499,34.8357,34.8499,52200.0
2015-01-26 15:00:00,49.0,49.0,48.97,49.0,26700.0,34.8499,34.8499,34.8286,34.8499,26700.0
2015-01-26 15:05:00,49.0,49.02,48.99,49.01,52700.0,34.8499,34.8641,34.8428,34.857,52700.0
2015-01-26 15:10:00,49.01,49.05,49.0,49.03,32000.0,34.857,34.8854,34.8499,34.8712,32000.0
2015-01-26 15:15:00,49.03,49.03,48.98,49.0,46700.0,34.8712,34.8712,34.8357,34.8499,46700.0
2015-01-26 15:20:00,48.99,49.04,48.99,49.03,103700.0,34.8428,34.8783,34.8428,34.8712,103700.0
2015-01-26 15:25:00,49.03,49.04,49.01,49.03,30400.0,34.8712,34.8783,34.857,34.8712,30400.0
2015-01-26 15:30:00,49.02,49.03,48.99,49.02,98700.0,34.8641,34.8712,34.8428,34.8641,98700.0
2015-01-26 15:35:00,49.02,49.06,49.0,49.04,87000.0,34.8641,34.8926,34.8499,34.8783,87000.0
2015-01-26 15:40:00,49.05,49.06,49.03,49.05,72100.0,34.8854,34.8926,34.8712,34.8854,72100.0
2015-01-26 15:45:00,49.06,49.11,49.06,49.08,127400.0,34.8926,34.9281,34.8926,34.9068,127400.0
2015-01-26 15:50:00,49.08,49.11,49.07,49.1,215900.0,34.9068,34.9281,34.8997,34.921,215900.0
2015-01-26 15:55:00,49.1,49.15,49.09,49.13,336500.0,34.921,34.9566,34.9139,34.9423,336500.0
2015-01-27 09:30:00,48.99,49.17,48.89,49.15,259800.0,34.8428,34.9708,34.7717,34.9566,259800.0
2015-01-27 09:35:00,49.15,49.26,49.05,49.23,353100.0,34.9566,35.0348,34.8854,35.0135,353100.0
2015-01-27 09:40:00,49.24,49.29,49.17,49.23,326500.0,35.0206,35.0561,34.9708,35.0135,326500.0
2015-01-27 09:45:00,49.22,49.43,49.22,49.32,409700.0,35.0064,35.1557,35.0064,35.0775,409700.0
2015-01-27 09:50:00,49.33,49.36,49.27,49.33,355400.0,35.0846,35.1059,35.0419,35.0846,355400.0
2015-01-27 09:55:00,49.33,49.34,49.27,49.27,75200.0,35.0846,35.0917,35.0419,35.0419,75200.0
2015-01-27 10:00:00,49.27,49.35,49.23,49.34,274000.0,35.0419,35.0988,35.0135,35.0917,274000.0
2015-01-27 10:05:00,49.33,49.42,49.31,49.33,96600.0,35.0846,35.1486,35.0704,35.0846,96600.0
2015-01-27 10:10:00,49.33,49.37,49.26,49.28,167000.0,35.0846,35.113,35.0348,35.049,167000.0
2015-01-27 10:15:00,49.27,49.29,49.24,49.28,174900.0,35.0419,35.0561,35.0206,35.049,174900.0
2015-01-27 10:20:00,49.29,49.34,49.23,49.27,163300.0,35.0561,35.0917,35.0135,35.0419,163300.0
2015-01-27 10:25:00,49.27,49.3,49.21,49.22,77600.0,35.0419,35.0633,34.9992,35.0064,77600.0
2015-01-27 10:30:00,49.21,49.22,49.14,49.16,250300.0,34.9992,35.0064,34.9495,34.9637,250300.0
2015-01-27 10:35:00,49.15,49.17,49.1,49.16,132900.0,34.9566,34.9708,34.921,34.9637,132900.0
2015-01-27 10:40:00,49.15,49.15,49.02,49.03,157000.0,34.9566,34.9566,34.8641,34.8712,157000.0
2015-01-27 10:45:00,49.03,49.1,49.02,49.07,82300.0,34.8712,34.921,34.8641,34.8997,82300.0
2015-01-27 10:50:00,49.07,49.12,49.06,49.12,55400.0,34.8997,34.9352,34.8926,34.9352,55400.0
2015-01-27 10:55:00,49.12,49.14,49.11,49.11,75200.0,34.9352,34.9495,34.9281,34.9281,75200.0
2015-01-27 11:00:00,49.11,49.12,49.04,49.08,68400.0,34.9281,34.9352,34.8783,34.9068,68400.0
2015-01-27 11:05:00,49.07,49.11,49.03,49.04,74300.0,34.8997,34.9281,34.8712,34.8783,74300.0
2015-01-27 11:10:00,49.04,49.06,49.01,49.02,86800.0,34.8783,34.8926,34.857,34.8641,86800.0
2015-01-27 11:15:00,49.01,49.11,49.01,49.1,46600.0,34.857,34.9281,34.857,34.921,46600.0
2015-01-27 11:20:00,49.12,49.14,49.01,49.02,59300.0,34.9352,34.9495,34.857,34.8641,59300.0
2015-01-27 11:25:00,49.02,49.1,48.98,49.09,69200.0,34.8641,34.921,34.8357,34.9139,69200.0
2015-01-27 11:30:00,49.09,49.15,49.05,49.14,69600.0,34.9139,34.9566,34.8854,34.9495,69600.0
2015-01-27 11:35:00,49.13,49.16,49.09,49.14,54500.0,34.9423,34.9637,34.9139,34.9495,54500.0
2015-01-27 11:40:00,49.13,49.15,49.1,49.14,52900.0,34.9423,34.9566,34.921,34.9495,52900.0
2015-01-27 11:45:00,49.14,49.21,49.14,49.21,25800.0,34.9495,34.9992,34.9495,34.9992,25800.0
2015-01-27 11:50:00,49.2,49.26,49.2,49.24,49400.0,34.9921,35.0348,34.9921,35.0206,49400.0
2015-01-27 11:55:00,49.25,49.26,49.17,49.18,111000.0,35.0277,35.0348,34.9708,34.9779,111000.0
2015-01-27 12:00:00,49.18,49.22,49.17,49.19,30000.0,34.9779,35.0064,34.9708,34.985,30000.0
2015-01-27 12:05:00,49.19,49.23,49.17,49.23,32500.0,34.985,35.0135,34.9708,35.0135,32500.0
2015-01-27 12:10:00,49.22,49.26,49.21,49.26,46700.0,35.0064,35.0348,34.9992,35.0348,46700.0
2015-01-27 12:15:00,49.26,49.27,49.2,49.24,46100.0,35.0348,35.0419,34.9921,35.0206,46100.0
2015-01-27 12:20:00,49.24,49.26,49.19,49.26,110600.0,35.0206,35.0348,34.985,35.0348,110600.0
2015-01-27 12:25:00,49.25,49.33,49.25,49.33,50400.0,35.0277,35.0846,35.0277,35.0846,50400.0
2015-01-27 12:30:00,49.33,49.36,49.33,49.35,66900.0,35.0846,35.1059,35.0846,35.0988,66900.0
2015-01-27 12:35:00,49.36,49.38,49.3,49.32,49700.0,35.1059,35.1202,35.0633,35.0775,49700.0
2015-01-27 12:40:00,49.31,49.34,49.3,49.33,28500.0,35.0704,35.0917,35.0633,35.0846,28500.0
2015-01-27 12:45:00,49.33,49.33,49.29,49.3,29100.0,35.0846,35.0846,35.0561,35.0633,29100.0
2015-01-27 12:50:00,49.3,49.3,49.26,49.3,38600.0,35.0633,35.0633,35.0348,35.0633,38600.0
2015-01-27 12:55:00,49.3,49.38,49.3,49.38,35300.0,35.0633,35.1202,35.0633,35.1202,35300.0
2015-01-27 13:00:00,49.38,49.4,49.3,49.3,75300.0,35.1202,35.1344,35.0633,35.0633,75300.0
2015-01-27 13:05:00,49.31,49.32,49.28,49.31,84500.0,35.0704,35.0775,35.049,35.0704,84500.0
2015-01-27 13:10:00,49.32,49.33,49.3,49.33,31400.0,35.0775,35.0846,35.0633,35.0846,31400.0
2015-01-27 13:15:00,49.34,49.43,49.34,49.38,44700.0,35.0917,35.1557,35.0917,35.1202,44700.0
2015-01-27 13:20:00,49.39,49.42,49.39,49.39,85300.0,35.1273,35.1486,35.1273,35.1273,85300.0
2015-01-27 13:25:00,49.4,49.4,49.33,49.36,180100.0,35.1344,35.1344,35.0846,35.1059,180100.0
2015-01-27 13:30:00,49.35,49.37,49.3,49.31,53100.0,35.0988,35.113,35.0633,35.0704,53100.0
2015-01-27 13:35:00,49.32,49.34,49.28,49.34,83700.0,35.0775,35.0917,35.049,35.0917,83700.0
2015-01-27 13:40:00,49.34,49.34,49.27,49.3,66000.0,35.0917,35.0917,35.0419,35.0633,66000.0
2015-01-27 13:45:00,49.3,49.33,49.29,49.32,57700.0,35.0633,35.0846,35.0561,35.0775,57700.0
2015-01-27 13:50:00,49.32,49.33,49.3,49.31,32000.0,35.0775,35.0846,35.0633,35.0704,32000.0
2015-01-27 13:55:00,49.32,49.38,49.31,49.38,38200.0,35.0775,35.1202,35.0704,35.1202,38200.0
2015-01-27 14:00:00,49.37,49.39,49.33,49.33,92200.0,35.113,35.1273,35.0846,35.0846,92200.0
2015-01-27 14:05:00,49.32,49.34,49.3,49.32,32700.0,35.0775,35.0917,35.0633,35.0775,32700.0
2015-01-27 14:10:00,49.33,49.39,49.32,49.37,59000.0,35.0846,35.1273,35.0775,35.113,59000.0
2015-01-27 14:15:00,49.37,49.4,49.36,49.4,58200.0,35.113,35.1344,35.1059,35.1344,58200.0
2015-01-27 14:20:00,49.41,49.44,49.4,49.42,90800.0,35.1415,35.1628,35.1344,35.1486,90800.0
2015-01-27 14:25:00,49.42,49.44,49.4,49.4,56000.0,35.1486,35.1628,35.1344,35.1344,56000.0
2015-01-27 14:30:00,49.4,49.41,49.35,49.36,30400.0,35.1344,35.1415,35.0988,35.1059,30400.0
2015-01-27 14:35:00,49.36,49.38,49.32,49.37,40600.0,35.1059,35.1202,35.0775,35.113,40600.0
2015-01-27 14:40:00,49.37,49.38,49.35,49.37,46600.0,35.113,35.1202,35.0988,35.113,46600.0
2015-01-27 14:45:00,49.37,49.37,49.3,49.33,191300.0,35.113,35.113,35.0633,35.0846,191300.0
2015-01-27 14:50:00,49.34,49.35,49.28,49.28,100100.0,35.0917,35.0988,35.049,35.049,100100.0
2015-01-27 14:55:00,49.28,49.29,49.22,49.22,86500.0,35.049,35.0561,35.0064,35.0064,86500.0
2015-01-27 15:00:00,49.22,49.27,49.22,49.26,69800.0,35.0064,35.0419,35.0064,35.0348,69800.0
2015-01-27 15:05:00,49.26,49.26,49.2,49.24,54800.0,35.0348,35.0348,34.9921,35.0206,54800.0
2015-01-27 15:10:00,49.25,49.27,49.23,49.23,91600.0,35.0277,35.0419,35.0135,35.0135,91600.0
2015-01-27 15:15:00,49.23,49.26,49.21,49.25,83700.0,35.0135,35.0348,34.9992,35.0277,83700.0
2015-01-27 15:20:00,49.24,49.25,49.2,49.22,107000.0,35.0206,35.0277,34.9921,35.0064,107000.0
2015-01-27 15:25:00,49.23,49.23,49.15,49.17,84900.0,35.0135,35.0135,34.9566,34.9708,84900.0
2015-01-27 15:30:00,49.17,49.22,49.16,49.22,229100.0,34.9708,35.0064,34.9637,35.0064,229100.0
2015-01-27 15:35:00,49.22,49.22,49.17,49.2,166000.0,35.0064,35.0064,34.9708,34.9921,166000.0
2015-01-27 15:40:00,49.2,49.27,49.19,49.26,144700.0,34.9921,35.0419,34.985,35.0348,144700.0
2015-01-27 15:45:00,49.26,49.28,49.23,49.24,132600.0,35.0348,35.049,35.0135,35.0206,132600.0
2015-01-27 15:50:00,49.24,49.25,49.19,49.2,289300.0,35.0206,35.0277,34.985,34.9921,289300.0
2015-01-27 15:55:00,49.21,49.24,49.18,49.21,305700.0,34.9992,35.0206,34.9779,34.9992,305700.0
2015-01-28 09:30:00,49.26,49.45,49.21,49.39,449500.0,35.0348,35.1699,34.9992,35.1273,449500.0
2015-01-28 09:35:00,49.39,49.57,49.39,49.55,419400.0,35.1273,35.2553,35.1273,35.2411,419400.0
2015-01-28 09:40:00,49.56,49.75,49.51,49.61,888500.0,35.2482,35.3833,35.2126,35.2837,888500.0
2015-01-28 09:45:00,49.61,49.76,49.61,49.7,212700.0,35.2837,35.3904,35.2837,35.3477,212700.0
2015-01-28 09:50:00,49.7,49.74,49.67,49.69,148300.0,35.3477,35.3762,35.3264,35.3406,148300.0
2015-01-28 09:55:00,49.69,49.7,49.63,49.64,76300.0,35.3406,35.3477,35.298,35.3051,76300.0
2015-01-28 10:00:00,49.64,49.74,49.63,49.73,137500.0,35.3051,35.3762,35.298,35.3691,137500.0
2015-01-28 10:05:00,49.72,49.78,49.7,49.73,146600.0,35.362,35.4046,35.3477,35.3691,146600.0
2015-01-28 10:10:00,49.73,49.78,49.69,49.71,121600.0,35.3691,35.4046,35.3406,35.3549,121600.0
2015-01-28 10:15:00,49.71,49.71,49.58,49.59,204600.0,35.3549,35.3549,35.2624,35.2695,204600.0
2015-01-28 10:20:00,49.59,49.65,49.56,49.64,48100.0,35.2695,35.3122,35.2482,35.3051,48100.0
2015-01-28 10:25:00,49.65,49.66,49.61,49.62,62500.0,35.3122,35.3193,35.2837,35.2908,62500.0
2015-01-28 10:30:00,49.63,49.65,49.55,49.55,113600.0,35.298,35.3122,35.2411,35.2411,113600.0
2015-01-28 10:35:00,49.55,49.58,49.44,49.44,148900.0,35.2411,35.2624,35.1628,35.1628,148900.0
2015-01-28 10:40:00,49.43,49.47,49.37,49.38,114600.0,35.1557,35.1842,35.113,35.1202,114600.0
2015-01-28 10:45:00,49.38,49.38,49.24,49.25,99200.0,35.1202,35.1202,35.0206,35.0277,99200.0
2015-01-28 10:50:00,49.25,49.28,49.18,49.18,69300.0,35.0277,35.049,34.9779,34.9779,69300.0
2015-01-28 10:55:00,49.19,49.23,49.14,49.22,209700.0,34.985,35.0135,34.9495,35.0064,209700.0
2015-01-28 11:00:00,49.21,49.24,49.18,49.22,109200.0,34.9992,35.0206,34.9779,35.0064,109200.0
2015-01-28 11:05:00,49.23,49.32,49.22,49.31,95900.0,35.0135,35.0775,35.0064,35.0704,95900.0
2015-01-28 11:10:00,49.32,49.33,49.28,49.28,125000.0,35.0775,35.0846,35.049,35.049,125000.0
2015-01-28 11:15:00,49.28,49.3,49.23,49.24,63500.0,35.049,35.0633,35.0135,35.0206,63500.0
2015-01-28 11:20:00,49.25,49.28,49.2,49.24,118900.0,35.0277,35.049,34.9921,35.0206,118900.0
2015-01-28 11:25:00,49.24,49.29,49.22,49.27,81400.0,35.0206,35.0561,35.0064,35.0419,81400.0
2015-01-28 11:30:00,49.27,49.37,49.26,49.37,119900.0,35.0419,35.113,35.0348,35.113,119900.0
2015-01-28 11:35:00,49.37,49.47,49.37,49.46,99100.0,35.113,35.1842,35.113,35.1771,99100.0
2015-01-28 11:40:00,49.45,49.48,49.41,49.44,110200.0,35.1699,35.1913,35.1415,35.1628,110200.0
2015-01-28 11:45:00,49.44,49.57,49.43,49.54,242900.0,35.1628,35.2553,35.1557,35.2339,242900.0
2015-01-28 11:50:00,49.53,49.54,49.46,49.52,104100.0,35.2268,35.2339,35.1771,35.2197,104100.0
2015-01-28 11:55:00,49.52,49.52,49.46,49.48,60000.0,35.2197,35.2197,35.1771,35.1913,60000.0
2015-01-28 12:00:00,49.49,49.55,49.48,49.54,84000.0,35.1984,35.2411,35.1913,35.2339,84000.0
2015-01-28 12:05:00,49.53,49.53,49.44,49.45,61700.0,35.2268,35.2268,35.1628,35.1699,61700.0
2015-01-28 12:10:00,49.46,49.46,49.39,49.4,65800.0,35.1771,35.1771,35.1273,35.1344,65800.0
2015-01-28 12:15:00,49.39,49.5,49.39,49.48,81700.0,35.1273,35.2055,35.1273,35.1913,81700.0
2015-01-28 12:20:00,49.48,49.5,49.46,49.48,36800.0,35.1913,35.2055,35.1771,35.1913,36800.0
2015-01-28 12:25:00,49.48,49.52,49.43,49.5,58300.0,35.1913,35.2197,35.1557,35.2055,58300.0
2015-01-28 12:30:00,49.51,49.51,49.45,49.46,79800.0,35.2126,35.2126,35.1699,35.1771,79800.0
2015-01-28 12:35:00,49.47,49.48,49.4,49.43,43100.0,35.1842,35.1913,35.1344,35.1557,43100.0
2015-01-28 12:40:00,49.43,49.45,49.41,49.43,52100.0,35.1557,35.1699,35.1415,35.1557,52100.0
2015-01-28 12:45:00,49.42,49.47,49.42,49.45,30500.0,35.1486,35.1842,35.1486,35.1699,30500.0
2015-01-28 12:50:00,49.46,49.49,49.43,49.45,49800.0,35.1771,35.1984,35.1557,35.1699,49800.0
2015-01-28 12:55:00,49.45,49.48,49.43,49.44,47800.0,35.1699,35.1913,35.1557,35.1628,47800.0
2015-01-28 13:00:00,49.45,49.46,49.4,49.44,38800.0,35.1699,35.1771,35.1344,35.1628,38800.0
2015-01-28 13:05:00,49.43,49.44,49.4,49.41,60900.0,35.1557,35.1628,35.1344,35.1415,60900.0
2015-01-28 13:10:00,49.42,49.43,49.37,49.39,64700.0,35.1486,35.1557,35.113,35.1273,64700.0
2015-01-28 13:15:00,49.39,49.42,49.38,49.39,50400.0,35.1273,35.1486,35.1202,35.1273,50400.0
2015-01-28 13:20:00,49.38,49.4,49.35,49.35,86500.0,35.1202,35.1344,35.0988,35.0988,86500.0
2015-01-28 13:25:00,49.36,49.37,49.29,49.3,188100.0,35.1059,35.113,35.0561,35.0633,188100.0
2015-01-28 13:30:00,49.29,49.4,49.29,49.4,96500.0,35.0561,35.1344,35.0561,35.1344,96500.0
2015-01-28 13:35:00,49.4,49.42,49.38,49.39,43600.0,35.1344,35.1486,35.1202,35.1273,43600.0
2015-01-28 13:40:00,49.4,49.42,49.38,49.38,48000.0,35.1344,35.1486,35.1202,35.1202,48000.0
2015-01-28 13:45:00,49.38,49.42,49.37,49.39,46300.0,35.1202,35.1486,35.113,35.1273,46300.0
2015-01-28 13:50:00,49.39,49.44,49.37,49.39,61100.0,35.1273,35.1628,35.113,35.1273,61100.0
2015-01-28 13:55:00,49.39,49.41,49.29,49.32,96400.0,35.1273,35.1415,35.0561,35.0775,96400.0
2015-01-28 14:00:00,49.32,49.48,49.3,49.43,293100.0,35.0775,35.1913,35.0633,35.1557,293100.0
2015-01-28 14:05:00,49.44,49.44,49.28,49.31,238600.0,35.1628,35.1628,35.049,35.0704,238600.0
2015-01-28 14:10:00,49.3,49.35,49.24,49.31,245800.0,35.0633,35.0988,35.0206,35.0704,245800.0
2015-01-28 14:15:00,49.31,49.33,49.24,49.26,139700.0,35.0704,35.0846,35.0206,35.0348,139700.0
2015-01-28 14:20:00,49.26,49.27,49.18,49.21,175300.0,35.0348,35.0419,34.9779,34.9992,175300.0
2015-01-28 14:25:00,49.2,49.24,49.12,49.15,154400.0,34.9921,35.0206,34.9352,34.9566,154400.0
2015-01-28 14:30:00,49.15,49.2,49.05,49.09,304700.0,34.9566,34.9921,34.8854,34.9139,304700.0
2015-01-28 14:35:00,49.09,49.19,49.07,49.16,132600.0,34.9139,34.985,34.8997,34.9637,132600.0
2015-01-28 14:40:00,49.17,49.21,49.13,49.16,105900.0,34.9708,34.9992,34.9423,34.9637,105900.0
2015-01-28 14:45:00,49.15,49.26,49.13,49.21,122400.0,34.9566,35.0348,34.9423,34.9992,122400.0
2015-01-28 14:50:00,49.21,49.28,49.18,49.25,75000.0,34.9992,35.049,34.9779,35.0277,75000.0
2015-01-28 14:55:00,49.26,49.27,49.16,49.18,397100.0,35.0348,35.0419,34.9637,34.9779,397100.0
2015-01-28 15:00:00,49.19,49.26,49.17,49.2,126700.0,34.985,35.0348,34.9708,34.9921,126700.0
2015-01-28 15:05:00,49.18,49.22,49.12,49.14,163400.0,34.9779,35.0064,34.9352,34.9495,163400.0
2015-01-28 15:10:00,49.14,49.17,49.09,49.1,214200.0,34.9495,34.9708,34.9139,34.921,214200.0
2015-01-28 15:15:00,49.1,49.11,49.01,49.03,198300.0,34.921,34.9281,34.857,34.8712,198300.0
2015-01-28 15:20:00,49.02,49.1,49.01,49.07,315600.0,34.8641,34.921,34.857,34.8997,315600.0
2015-01-28 15:25:00,49.07,49.08,48.96,48.99,198600.0,34.8997,34.9068,34.8214,34.8428,198600.0
2015-01-28 15:30:00,49.0,49.02,48.87,48.88,307300.0,34.8499,34.8641,34.7574,34.7645,307300.0
2015-01-28 15:35:00,48.88,48.95,48.85,48.86,352500.0,34.7645,34.8143,34.7432,34.7503,352500.0
2015-01-28 15:40:00,48.85,48.86,48.68,48.72,453500.0,34.7432,34.7503,34.6223,34.6507,453500.0
2015-01-28 15:45:00,48.71,48.8,48.63,48.77,453700.0,34.6436,34.7076,34.5867,34.6863,453700.0
2015-01-28 15:50:00,48.77,48.8,48.72,48.75,258000.0,34.6863,34.7076,34.6507,34.6721,258000.0
2015-01-28 15:55:00,48.75,48.79,48.74,48.75,674200.0,34.6721,34.7005,34.665,34.6721,674200.0
2015-01-29 09:30:00,48.64,48.79,48.6,48.77,308900.0,34.5938,34.7005,34.5654,34.6863,308900.0
2015-01-29 09:35:00,48.77,48.98,48.75,48.82,440400.0,34.6863,34.8357,34.6721,34.7219,440400.0
2015-01-29 09:40:00,48.81,48.83,48.68,48.75,183200.0,34.7148,34.729,34.6223,34.6721,183200.0
2015-01-29 09:45:00,48.76,48.76,48.62,48.69,359500.0,34.6792,34.6792,34.5796,34.6294,359500.0
2015-01-29 09:50:00,48.69,48.71,48.63,48.68,139000.0,34.6294,34.6436,34.5867,34.6223,139000.0
2015-01-29 09:55:00,48.68,48.71,48.63,48.69,185300.0,34.6223,34.6436,34.5867,34.6294,185300.0
2015-01-29 10:00:00,48.68,48.92,48.68,48.91,417900.0,34.6223,34.793,34.6223,34.7859,417900.0
2015-01-29 10:05:00,48.9,48.9,48.75,48.76,201100.0,34.7788,34.7788,34.6721,34.6792,201100.0
2015-01-29 10:10:00,48.75,48.82,48.73,48.73,318500.0,34.6721,34.7219,34.6579,34.6579,318500.0
2015-01-29 10:15:00,48.74,48.79,48.7,48.77,100500.0,34.665,34.7005,34.6365,34.6863,100500.0
2015-01-29 10:20:00,48.77,48.79,48.6,48.63,91900.0,34.6863,34.7005,34.5654,34.5867,91900.0
2015-01-29 10:25:00,48.63,48.74,48.63,48.74,132100.0,34.5867,34.665,34.5867,34.665,132100.0
2015-01-29 10:30:00,48.74,48.78,48.68,48.68,237000.0,34.665,34.6934,34.6223,34.6223,237000.0
2015-01-29 10:35:00,48.68,48.68,48.6,48.65,96700.0,34.6223,34.6223,34.5654,34.601,96700.0
2015-01-29 10:40:00,48.65,48.65,48.54,48.55,248200.0,34.601,34.601,34.5227,34.5298,248200.0
2015-01-29 10:45:00,48.55,48.59,48.48,48.59,128300.0,34.5298,34.5583,34.4801,34.5583,128300.0
2015-01-29 10:50:00,48.59,48.6,48.52,48.56,112300.0,34.5583,34.5654,34.5085,34.537,112300.0
2015-01-29 10:55:00,48.55,48.7,48.55,48.69,230500.0,34.5298,34.6365,34.5298,34.6294,230500.0
2015-01-29 11:00:00,48.69,48.71,48.64,48.66,122500.0,34.6294,34.6436,34.5938,34.6081,122500.0
2015-01-29 11:05:00,48.66,48.72,48.59,48.72,130900.0,34.6081,34.6507,34.5583,34.6507,130900.0
2015-01-29 11:10:00,48.71,48.74,48.67,48.73,86400.0,34.6436,34.665,34.6152,34.6579,86400.0
2015-01-29 11:15:00,48.73,48.83,48.73,48.77,167400.0,34.6579,34.729,34.6579,34.6863,167400.0
2015-01-29 11:20:00,48.77,48.87,48.77,48.85,101800.0,34.6863,34.7574,34.6863,34.7432,101800.0
2015-01-29 11:25:00,48.85,48.85,48.77,48.82,182800.0,34.7432,34.7432,34.6863,34.7219,182800.0
2015-01-29 11:30:00,48.83,48.94,48.82,48.9,236700.0,34.729,34.8072,34.7219,34.7788,236700.0
2015-01-29 11:35:00,48.9,48.97,48.86,48.96,75000.0,34.7788,34.8286,34.7503,34.8214,75000.0
2015-01-29 11:40:00,48.96,48.97,48.89,48.89,63500.0,34.8214,34.8286,34.7717,34.7717,63500.0
2015-01-29 11:45:00,48.89,48.93,48.89,48.92,71300.0,34.7717,34.8001,34.7717,34.793,71300.0
2015-01-29 11:50:00,48.92,49.03,48.92,49.01,166000.0,34.793,34.8712,34.793,34.857,166000.0
2015-01-29 11:55:00,49.01,49.03,48.96,48.96,207300.0,34.857,34.8712,34.8214,34.8214,207300.0
2015-01-29 12:00:00,48.97,49.08,48.96,49.07,83200.0,34.8286,34.9068,34.8214,34.8997,83200.0
2015-01-29 12:05:00,49.07,49.12,49.05,49.08,65100.0,34.8997,34.9352,34.8854,34.9068,65100.0
2015-01-29 12:10:00,49.08,49.13,49.06,49.1,80300.0,34.9068,34.9423,34.8926,34.921,80300.0
2015-01-29 12:15:00,49.09,49.14,49.08,49.09,72100.0,34.9139,34.9495,34.9068,34.9139,72100.0
2015-01-29 12:20:00,49.09,49.13,49.08,49.12,84000.0,34.9139,34.9423,34.9068,34.9352,84000.0
2015-01-29 12:25:00,49.12,49.15,49.06,49.12,169600.0,34.9352,34.9566,34.8926,34.9352,169600.0
2015-01-29 12:30:00,49.11,49.11,49.08,49.09,127300.0,34.9281,34.9281,34.9068,34.9139,127300.0
2015-01-29 12:35:00,49.1,49.1,49.02,49.03,91300.0,34.921,34.921,34.8641,34.8712,91300.0
2015-01-29 12:40:00,49.03,49.06,49.0,49.01,64600.0,34.8712,34.8926,34.8499,34.857,64600.0
2015-01-29 12:45:00,49.0,49.05,48.98,49.04,46700.0,34.8499,34.8854,34.8357,34.8783,46700.0
2015-01-29 12:50:00,49.03,49.05,48.98,49.04,52600.0,34.8712,34.8854,34.8357,34.8783,52600.0
2015-01-29 12:55:00,49.03,49.07,48.99,49.05,27700.0,34.8712,34.8997,34.8428,34.8854,27700.0
2015-01-29 13:00:00,49.06,49.07,49.01,49.05,58600.0,34.8926,34.8997,34.857,34.8854,58600.0
2015-01-29 13:05:00,49.05,49.1,49.02,49.06,84100.0,34.8854,34.921,34.8641,34.8926,84100.0
2015-01-29 13:10:00,49.06,49.14,49.05,49.11,90900.0,34.8926,34.9495,34.8854,34.9281,90900.0
2015-01-29 13:15:00,49.12,49.18,49.12,49.17,63700.0,34.9352,34.9779,34.9352,34.9708,63700.0
2015-01-29 13:20:00,49.17,49.26,49.17,49.24,137400.0,34.9708,35.0348,34.9708,35.0206,137400.0
2015-01-29 13:25:00,49.24,49.33,49.24,49.32,279700.0,35.0206,35.0846,35.0206,35.0775,279700.0
2015-01-29 13:30:00,49.32,49.34,49.23,49.24,99800.0,35.0775,35.0917,35.0135,35.0206,99800.0
2015-01-29 13:35:00,49.23,49.33,49.23,49.33,76700.0,35.0135,35.0846,35.0135,35.0846,76700.0
2015-01-29 13:40:00,49.33,49.36,49.32,49.32,60400.0,35.0846,35.1059,35.0775,35.0775,60400.0
2015-01-29 13:45:00,49.33,49.35,49.3,49.34,59500.0,35.0846,35.0988,35.0633,35.0917,59500.0
2015-01-29 13:50:00,49.33,49.39,49.33,49.36,59900.0,35.0846,35.1273,35.0846,35.1059,59900.0
2015-01-29 13:55:00,49.35,49.38,49.34,49.36,153400.0,35.0988,35.1202,35.0917,35.1059,153400.0
2015-01-29 14:00:00,49.37,49.37,49.33,49.36,57800.0,35.113,35.113,35.0846,35.1059,57800.0
2015-01-29 14:05:00,49.36,49.38,49.27,49.28,39900.0,35.1059,35.1202,35.0419,35.049,39900.0
2015-01-29 14:10:00,49.28,49.28,49.23,49.25,56600.0,35.049,35.049,35.0135,35.0277,56600.0
2015-01-29 14:15:00,49.25,49.27,49.22,49.22,46500.0,35.0277,35.0419,35.0064,35.0064,46500.0
2015-01-29 14:20:00,49.22,49.28,49.22,49.27,53200.0,35.0064,35.049,35.0064,35.0419,53200.0
2015-01-29 14:25:00,49.28,49.3,49.27,49.3,45800.0,35.049,35.0633,35.0419,35.0633,45800.0
2015-01-29 14:30:00,49.3,49.35,49.3,49.35,48500.0,35.0633,35.0988,35.0633,35.0988,48500.0
2015-01-29 14:35:00,49.34,49.35,49.32,49.34,44000.0,35.0917,35.0988,35.0775,35.0917,44000.0
2015-01-29 14:40:00,49.34,49.35,49.28,49.3,46700.0,35.0917,35.0988,35.049,35.0633,46700.0
2015-01-29 14:45:00,49.3,49.32,49.24,49.25,91400.0,35.0633,35.0775,35.0206,35.0277,91400.0
2015-01-29 14:50:00,49.25,49.25,49.22,49.23,54200.0,35.0277,35.0277,35.0064,35.0135,54200.0
2015-01-29 14:55:00,49.23,49.26,49.19,49.25,153600.0,35.0135,35.0348,34.985,35.0277,153600.0
2015-01-29 15:00:00,49.25,49.26,49.2,49.2,234100.0,35.0277,35.0348,34.9921,34.9921,234100.0
2015-01-29 15:05:00,49.2,49.3,49.19,49.3,223200.0,34.9921,35.0633,34.985,35.0633,223200.0
2015-01-29 15:10:00,49.29,49.3,49.25,49.28,76000.0,35.0561,35.0633,35.0277,35.049,76000.0
2015-01-29 15:15:00,49.28,49.38,49.24,49.38,290400.0,35.049,35.1202,35.0206,35.1202,290400.0
2015-01-29 15:20:00,49.38,49.43,49.34,49.43,218600.0,35.1202,35.1557,35.0917,35.1557,218600.0
2015-01-29 15:25:00,49.43,49.45,49.37,49.4,158200.0,35.1557,35.1699,35.113,35.1344,158200.0
2015-01-29 15:30:00,49.4,49.45,49.39,49.42,109700.0,35.1344,35.1699,35.1273,35.1486,109700.0
2015-01-29 15:35:00,49.41,49.46,49.39,49.46,110800.0,35.1415,35.1771,35.1273,35.1771,110800.0
2015-01-29 15:40:00,49.46,49.5,49.44,49.45,140400.0,35.1771,35.2055,35.1628,35.1699,140400.0
2015-01-29 15:45:00,49.45,49.46,49.4,49.44,185000.0,35.1699,35.1771,35.1344,35.1628,185000.0
2015-01-29 15:50:00,49.44,49.44,49.37,49.41,444500.0,35.1628,35.1628,35.113,35.1415,444500.0
2015-01-29 15:55:00,49.41,49.42,49.35,49.41,555800.0,35.1415,35.1486,35.0988,35.1415,555800.0
2015-01-30 09:30:00,49.35,49.35,49.05,49.08,1018800.0,35.0988,35.0988,34.8854,34.9068,1018800.0
2015-01-30 09:35:00,49.09,49.17,49.04,49.13,683700.0,34.9139,34.9708,34.8783,34.9423,683700.0
2015-01-30 09:40:00,49.15,49.25,49.1,49.13,311400.0,34.9566,35.0277,34.921,34.9423,311400.0
2015-01-30 09:45:00,49.14,49.24,49.11,49.16,429800.0,34.9495,35.0206,34.9281,34.9637,429800.0
2015-01-30 09:50:00,49.16,49.22,49.11,49.2,243300.0,34.9637,35.0064,34.9281,34.9921,243300.0
2015-01-30 09:55:00,49.19,49.2,49.12,49.13,129600.0,34.985,34.9921,34.9352,34.9423,129600.0
2015-01-30 10:00:00,49.12,49.17,49.08,49.11,123300.0,34.9352,34.9708,34.9068,34.9281,123300.0
2015-01-30 10:05:00,49.11,49.17,48.99,49.05,129100.0,34.9281,34.9708,34.8428,34.8854,129100.0
2015-01-30 10:10:00,49.05,49.12,49.04,49.09,94600.0,34.8854,34.9352,34.8783,34.9139,94600.0
2015-01-30 10:15:00,49.08,49.1,48.96,48.96,142100.0,34.9068,34.921,34.8214,34.8214,142100.0
2015-01-30 10:20:00,48.96,49.01,48.91,48.93,86400.0,34.8214,34.857,34.7859,34.8001,86400.0
2015-01-30 10:25:00,48.93,49.02,48.93,48.98,82600.0,34.8001,34.8641,34.8001,34.8357,82600.0
2015-01-30 10:30:00,48.97,48.98,48.85,48.88,176500.0,34.8286,34.8357,34.7432,34.7645,176500.0
2015-01-30 10:35:00,48.88,48.89,48.85,48.88,246500.0,34.7645,34.7717,34.7432,34.7645,246500.0
2015-01-30 10:40:00,48.87,48.92,48.8,48.92,296300.0,34.7574,34.793,34.7076,34.793,296300.0
2015-01-30 10:45:00,48.92,49.02,48.92,49.01,238100.0,34.793,34.8641,34.793,34.857,238100.0
2015-01-30 10:50:00,49.0,49.0,48.94,48.95,78800.0,34.8499,34.8499,34.8072,34.8143,78800.0
2015-01-30 10:55:00,48.94,48.94,48.84,48.93,269600.0,34.8072,34.8072,34.7361,34.8001,269600.0
2015-01-30 11:00:00,48.93,48.96,48.91,48.94,104300.0,34.8001,34.8214,34.7859,34.8072,104300.0
2015-01-30 11:05:00,48.94,48.96,48.85,48.85,68000.0,34.8072,34.8214,34.7432,34.7432,68000.0
2015-01-30 11:10:00,48.85,48.88,48.75,48.78,86600.0,34.7432,34.7645,34.6721,34.6934,86600.0
2015-01-30 11:15:00,48.77,48.79,48.71,48.76,144100.0,34.6863,34.7005,34.6436,34.6792,144100.0
2015-01-30 11:20:00,48.76,48.78,48.74,48.74,89000.0,34.6792,34.6934,34.665,34.665,89000.0
2015-01-30 11:25:00,48.74,48.88,48.73,48.86,75600.0,34.665,34.7645,34.6579,34.7503,75600.0
2015-01-30 11:30:00,48.86,48.94,48.86,48.91,107900.0,34.7503,34.8072,34.7503,34.7859,107900.0
2015-01-30 11:35:00,48.91,48.94,48.87,48.88,63100.0,34.7859,34.8072,34.7574,34.7645,63100.0
2015-01-30 11:40:00,48.88,48.89,48.75,48.83,113100.0,34.7645,34.7717,34.6721,34.729,113100.0
2015-01-30 11:45:00,48.82,48.9,48.81,48.87,57300.0,34.7219,34.7788,34.7148,34.7574,57300.0
2015-01-30 11:50:00,48.87,48.87,48.82,48.85,129300.0,34.7574,34.7574,34.7219,34.7432,129300.0
2015-01-30 11:55:00,48.84,49.03,48.84,49.03,146200.0,34.7361,34.8712,34.7361,34.8712,146200.0
2015-01-30 12:00:00,49.03,49.17,49.03,49.11,263300.0,34.8712,34.9708,34.8712,34.9281,263300.0
2015-01-30 12:05:00,49.11,49.14,49.08,49.13,81500.0,34.9281,34.9495,34.9068,34.9423,81500.0
2015-01-30 12:10:00,49.13,49.26,49.11,49.23,132000.0,34.9423,35.0348,34.9281,35.0135,132000.0
2015-01-30 12:15:00,49.22,49.29,49.22,49.27,75700.0,35.0064,35.0561,35.0064,35.0419,75700.0
2015-01-30 12:20:00,49.27,49.32,49.24,49.3,95900.0,35.0419,35.0775,35.0206,35.0633,95900.0
2015-01-30 12:25:00,49.3,49.34,49.25,49.26,83400.0,35.0633,35.0917,35.0277,35.0348,83400.0
2015-01-30 12:30:00,49.25,49.26,49.23,49.24,51900.0,35.0277,35.0348,35.0135,35.0206,51900.0
2015-01-30 12:35:00,49.25,49.26,49.21,49.22,37800.0,35.0277,35.0348,34.9992,35.0064,37800.0
2015-01-30 12:40:00,49.22,49.22,49.15,49.15,43000.0,35.0064,35.0064,34.9566,34.9566,43000.0
2015-01-30 12:45:00,49.15,49.15,49.1,49.11,106400.0,34.9566,34.9566,34.921,34.9281,106400.0
2015-01-30 12:50:00,49.12,49.13,48.99,49.02,217700.0,34.9352,34.9423,34.8428,34.8641,217700.0
2015-01-30 12:55:00,49.03,49.06,48.96,48.97,193000.0,34.8712,34.8926,34.8214,34.8286,193000.0
2015-01-30 13:00:00,48.97,49.05,48.97,49.04,48000.0,34.8286,34.8854,34.8286,34.8783,48000.0
2015-01-30 13:05:00,49.04,49.07,49.01,49.07,33800.0,34.8783,34.8997,34.857,34.8997,33800.0
2015-01-30 13:10:00,49.07,49.07,49.01,49.01,38200.0,34.8997,34.8997,34.857,34.857,38200.0
2015-01-30 13:15:00,49.0,49.01,48.94,48.98,96600.0,34.8499,34.857,34.8072,34.8357,96600.0
2015-01-30 13:20:00,48.98,49.05,48.98,48.98,76700.0,34.8357,34.8854,34.8357,34.8357,76700.0
2015-01-30 13:25:00,48.98,49.08,48.96,49.07,57700.0,34.8357,34.9068,34.8214,34.8997,57700.0
2015-01-30 13:30:00,49.07,49.12,49.04,49.12,62100.0,34.8997,34.9352,34.8783,34.9352,62100.0
2015-01-30 13:35:00,49.12,49.12,49.01,49.03,84300.0,34.9352,34.9352,34.857,34.8712,84300.0
2015-01-30 13:40:00,49.03,49.11,48.98,49.11,216100.0,34.8712,34.9281,34.8357,34.9281,216100.0
2015-01-30 13:45:00,49.12,49.18,49.09,49.16,45000.0,34.9352,34.9779,34.9139,34.9637,45000.0
2015-01-30 13:50:00,49.16,49.17,49.1,49.13,54100.0,34.9637,34.9708,34.921,34.9423,54100.0
2015-01-30 13:55:00,49.12,49.15,49.05,49.14,95500.0,34.9352,34.9566,34.8854,34.9495,95500.0
2015-01-30 14:00:00,49.14,49.14,49.05,49.09,62900.0,34.9495,34.9495,34.8854,34.9139,62900.0
2015-01-30 14:05:00,49.08,49.11,49.04,49.09,34600.0,34.9068,34.9281,34.8783,34.9139,34600.0
2015-01-30 14:10:00,49.08,49.09,48.99,49.01,63300.0,34.9068,34.9139,34.8428,34.857,63300.0
2015-01-30 14:15:00,49.0,49.07,48.96,49.06,128100.0,34.8499,34.8997,34.8214,34.8926,128100.0
2015-01-30 14:20:00,49.06,49.1,49.03,49.08,73800.0,34.8926,34.921,34.8712,34.9068,73800.0
2015-01-30 14:25:00,49.08,49.18,49.08,49.16,163300.0,34.9068,34.9779,34.9068,34.9637,163300.0
2015-01-30 14:30:00,49.17,49.19,49.1,49.12,123800.0,34.9708,34.985,34.921,34.9352,123800.0
2015-01-30 14:35:00,49.11,49.13,49.0,49.01,158300.0,34.9281,34.9423,34.8499,34.857,158300.0
2015-01-30 14:40:00,49.0,49.04,48.94,48.94,85600.0,34.8499,34.8783,34.8072,34.8072,85600.0
2015-01-30 14:45:00,48.93,48.93,48.8,48.84,130500.0,34.8001,34.8001,34.7076,34.7361,130500.0
2015-01-30 14:50:00,48.83,48.85,48.79,48.82,115400.0,34.729,34.7432,34.7005,34.7219,115400.0
2015-01-30 14:55:00,48.81,48.81,48.73,48.76,144500.0,34.7148,34.7148,34.6579,34.6792,144500.0
2015-01-30 15:00:00,48.77,48.86,48.73,48.74,274800.0,34.6863,34.7503,34.6579,34.665,274800.0
2015-01-30 15:05:00,48.73,48.79,48.64,48.67,237400.0,34.6579,34.7005,34.5938,34.6152,237400.0
2015-01-30 15:10:00,48.66,48.78,48.66,48.75,128100.0,34.6081,34.6934,34.6081,34.6721,128100.0
2015-01-30 15:15:00,48.74,48.74,48.58,48.58,169400.0,34.665,34.665,34.5512,34.5512,169400.0
2015-01-30 15:20:00,48.58,48.6,48.44,48.56,241400.0,34.5512,34.5654,34.4516,34.537,241400.0
2015-01-30 15:25:00,48.56,48.65,48.51,48.63,234200.0,34.537,34.601,34.5014,34.5867,234200.0
2015-01-30 15:30:00,48.62,48.64,48.49,48.58,660500.0,34.5796,34.5938,34.4872,34.5512,660500.0
2015-01-30 15:35:00,48.57,48.67,48.54,48.57,207400.0,34.5441,34.6152,34.5227,34.5441,207400.0
2015-01-30 15:40:00,48.57,48.57,48.37,48.43,218700.0,34.5441,34.5441,34.4018,34.4445,218700.0
2015-01-30 15:45:00,48.43,48.5,48.39,48.41,496600.0,34.4445,34.4943,34.416,34.4303,496600.0
2015-01-30 15:50:00,48.41,48.42,48.33,48.37,648700.0,34.4303,34.4374,34.3734,34.4018,648700.0
2015-01-30 15:55:00,48.37,48.37,48.26,48.31,942300.0,34.4018,34.4018,34.3236,34.3591,942300.0
2015-02-02 09:30:00,48.32,48.44,48.05,48.11,918100.0,34.3663,34.4516,34.1742,34.2169,918100.0
2015-02-02 09:35:00,48.11,48.13,47.99,48.03,405700.0,34.2169,34.2311,34.1316,34.16,405700.0
2015-02-02 09:40:00,48.03,48.04,47.86,47.95,451400.0,34.16,34.1671,34.0391,34.1031,451400.0
2015-02-02 09:45:00,47.95,48.2,47.94,48.1,431100.0,34.1031,34.2809,34.096,34.2098,431100.0
2015-02-02 09:50:00,48.1,48.1,47.99,48.08,301300.0,34.2098,34.2098,34.1316,34.1956,301300.0
2015-02-02 09:55:00,48.07,48.11,48.04,48.05,291800.0,34.1885,34.2169,34.1671,34.1742,291800.0
2015-02-02 10:00:00,48.05,48.12,47.89,48.02,389200.0,34.1742,34.224,34.0604,34.1529,389200.0
2015-02-02 10:05:00,48.02,48.02,47.81,47.83,385000.0,34.1529,34.1529,34.0035,34.0178,385000.0
2015-02-02 10:10:00,47.83,48.13,47.81,48.01,722400.0,34.0178,34.2311,34.0035,34.1458,722400.0
2015-02-02 10:15:00,48.0,48.13,48.0,48.13,648900.0,34.1387,34.2311,34.1387,34.2311,648900.0
2015-02-02 10:20:00,48.12,48.2,48.06,48.09,446800.0,34.224,34.2809,34.1813,34.2027,446800.0
2015-02-02 10:25:00,48.1,48.17,48.02,48.02,311300.0,34.2098,34.2596,34.1529,34.1529,311300.0
2015-02-02 10:30:00,48.02,48.14,47.97,48.14,139300.0,34.1529,34.2382,34.1173,34.2382,139300.0
2015-02-02 10:35:00,48.15,48.22,48.14,48.19,183200.0,34.2453,34.2951,34.2382,34.2738,183200.0
2015-02-02 10:40:00,48.19,48.32,48.19,48.27,186200.0,34.2738,34.3663,34.2738,34.3307,186200.0
2015-02-02 10:45:00,48.26,48.3,48.2,48.26,260200.0,34.3236,34.352,34.2809,34.3236,260200.0
2015-02-02 10:50:00,48.25,48.43,48.23,48.32,256700.0,34.3165,34.4445,34.3022,34.3663,256700.0
2015-02-02 10:55:00,48.33,48.34,48.24,48.32,119100.0,34.3734,34.3805,34.3094,34.3663,119100.0
2015-02-02 11:00:00,48.32,48.41,48.27,48.39,183500.0,34.3663,34.4303,34.3307,34.416,183500.0
2015-02-02 11:05:00,48.4,48.48,48.38,48.45,296400.0,34.4232,34.4801,34.4089,34.4587,296400.0
2015-02-02 11:10:00,48.45,48.55,48.45,48.55,394400.0,34.4587,34.5298,34.4587,34.5298,394400.0
2015-02-02 11:15:00,48.54,48.59,48.45,48.48,211300.0,34.5227,34.5583,34.4587,34.4801,211300.0
2015-02-02 11:20:00,48.48,48.53,48.39,48.41,377100.0,34.4801,34.5156,34.416,34.4303,377100.0
2015-02-02 11:25:00,48.42,48.59,48.41,48.59,169000.0,34.4374,34.5583,34.4303,34.5583,169000.0
2015-02-02 11:30:00,48.59,48.6,48.47,48.53,209500.0,34.5583,34.5654,34.4729,34.5156,209500.0
2015-02-02 11:35:00,48.53,48.61,48.5,48.59,210100.0,34.5156,34.5725,34.4943,34.5583,210100.0
2015-02-02 11:40:00,48.59,48.71,48.58,48.65,314200.0,34.5583,34.6436,34.5512,34.601,314200.0
2015-02-02 11:45:00,48.65,48.7,48.59,48.59,138800.0,34.601,34.6365,34.5583,34.5583,138800.0
2015-02-02 11:50:00,48.59,48.65,48.56,48.6,203300.0,34.5583,34.601,34.537,34.5654,203300.0
2015-02-02 11:55:00,48.6,48.66,48.59,48.64,163800.0,34.5654,34.6081,34.5583,34.5938,163800.0
2015-02-02 12:00:00,48.64,48.64,48.51,48.54,139400.0,34.5938,34.5938,34.5014,34.5227,139400.0
2015-02-02 12:05:00,48.53,48.53,48.45,48.48,78300.0,34.5156,34.5156,34.4587,34.4801,78300.0
2015-02-02 12:10:00,48.46,48.48,48.43,48.43,79500.0,34.4658,34.4801,34.4445,34.4445,79500.0
2015-02-02 12:15:00,48.43,48.48,48.42,48.44,106100.0,34.4445,34.4801,34.4374,34.4516,106100.0
2015-02-02 12:20:00,48.44,48.45,48.31,48.31,145200.0,34.4516,34.4587,34.3591,34.3591,145200.0
2015-02-02 12:25:00,48.31,48.36,48.29,48.35,188800.0,34.3591,34.3947,34.3449,34.3876,188800.0
2015-02-02 12:30:00,48.35,48.37,48.27,48.29,149200.0,34.3876,34.4018,34.3307,34.3449,149200.0
2015-02-02 12:35:00,48.29,48.42,48.29,48.41,213800.0,34.3449,34.4374,34.3449,34.4303,213800.0
2015-02-02 12:40:00,48.42,48.44,48.35,48.42,161000.0,34.4374,34.4516,34.3876,34.4374,161000.0
2015-02-02 12:45:00,48.42,48.42,48.3,48.3,142900.0,34.4374,34.4374,34.352,34.352,142900.0
2015-02-02 12:50:00,48.29,48.37,48.29,48.35,156100.0,34.3449,34.4018,34.3449,34.3876,156100.0
2015-02-02 12:55:00,48.35,48.35,48.22,48.23,176600.0,34.3876,34.3876,34.2951,34.3022,176600.0
2015-02-02 13:00:00,48.23,48.24,48.12,48.16,190500.0,34.3022,34.3094,34.224,34.2525,190500.0
2015-02-02 13:05:00,48.17,48.32,48.17,48.31,485100.0,34.2596,34.3663,34.2596,34.3591,485100.0
2015-02-02 13:10:00,48.31,48.37,48.3,48.32,158100.0,34.3591,34.4018,34.352,34.3663,158100.0
2015-02-02 13:15:00,48.32,48.33,48.24,48.28,273100.0,34.3663,34.3734,34.3094,34.3378,273100.0
2015-02-02 13:20:00,48.28,48.41,48.26,48.35,438200.0,34.3378,34.4303,34.3236,34.3876,438200.0
2015-02-02 13:25:00,48.35,48.36,48.23,48.28,198900.0,34.3876,34.3947,34.3022,34.3378,198900.0
2015-02-02 13:30:00,48.28,48.33,48.16,48.18,825900.0,34.3378,34.3734,34.2525,34.2667,825900.0
2015-02-02 13:35:00,48.16,48.18,48.06,48.06,205100.0,34.2525,34.2667,34.1813,34.1813,205100.0
2015-02-02 13:40:00,48.07,48.13,48.01,48.03,144600.0,34.1885,34.2311,34.1458,34.16,144600.0
2015-02-02 13:45:00,48.03,48.14,48.02,48.09,93600.0,34.16,34.2382,34.1529,34.2027,93600.0
2015-02-02 13:50:00,48.09,48.14,48.09,48.12,111200.0,34.2027,34.2382,34.2027,34.224,111200.0
2015-02-02 13:55:00,48.12,48.12,48.01,48.06,713600.0,34.224,34.224,34.1458,34.1813,713600.0
2015-02-02 14:00:00,48.06,48.14,48.05,48.13,58300.0,34.1813,34.2382,34.1742,34.2311,58300.0
2015-02-02 14:05:00,48.14,48.24,48.13,48.22,104900.0,34.2382,34.3094,34.2311,34.2951,104900.0
2015-02-02 14:10:00,48.22,48.24,48.19,48.2,103100.0,34.2951,34.3094,34.2738,34.2809,103100.0
2015-02-02 14:15:00,48.21,48.26,48.2,48.26,84600.0,34.288,34.3236,34.2809,34.3236,84600.0
2015-02-02 14:20:00,48.26,48.31,48.25,48.27,162500.0,34.3236,34.3591,34.3165,34.3307,162500.0
2015-02-02 14:25:00,48.27,48.3,48.24,48.29,146100.0,34.3307,34.352,34.3094,34.3449,146100.0
2015-02-02 14:30:00,48.29,48.32,48.2,48.29,203200.0,34.3449,34.3663,34.2809,34.3449,203200.0
2015-02-02 14:35:00,48.29,48.3,48.2,48.22,89900.0,34.3449,34.352,34.2809,34.2951,89900.0
2015-02-02 14:40:00,48.21,48.28,48.21,48.24,63400.0,34.288,34.3378,34.288,34.3094,63400.0
2015-02-02 14:45:00,48.24,48.27,48.13,48.14,137500.0,34.3094,34.3307,34.2311,34.2382,137500.0
2015-02-02 14:50:00,48.14,48.24,48.14,48.19,152900.0,34.2382,34.3094,34.2382,34.2738,152900.0
2015-02-02 14:55:00,48.19,48.19,48.11,48.16,93800.0,34.2738,34.2738,34.2169,34.2525,93800.0
2015-02-02 15:00:00,48.16,48.21,48.14,48.2,107600.0,34.2525,34.288,34.2382,34.2809,107600.0
2015-02-02 15:05:00,48.2,48.24,48.15,48.24,107700.0,34.2809,34.3094,34.2453,34.3094,107700.0
2015-02-02 15:10:00,48.24,48.29,48.22,48.29,115000.0,34.3094,34.3449,34.2951,34.3449,115000.0
2015-02-02 15:15:00,48.29,48.29,48.17,48.2,193100.0,34.3449,34.3449,34.2596,34.2809,193100.0
2015-02-02 15:20:00,48.21,48.29,48.2,48.22,123800.0,34.288,34.3449,34.2809,34.2951,123800.0
2015-02-02 15:25:00,48.22,48.25,48.18,48.23,82400.0,34.2951,34.3165,34.2667,34.3022,82400.0
2015-02-02 15:30:00,48.24,48.29,48.21,48.25,187400.0,34.3094,34.3449,34.288,34.3165,187400.0
2015-02-02 15:35:00,48.25,48.39,48.23,48.39,238600.0,34.3165,34.416,34.3022,34.416,238600.0
2015-02-02 15:40:00,48.39,48.53,48.38,48.5,286800.0,34.416,34.5156,34.4089,34.4943,286800.0
2015-02-02 15:45:00,48.51,48.54,48.45,48.47,935200.0,34.5014,34.5227,34.4587,34.4729,935200.0
2015-02-02 15:50:00,48.47,48.49,48.43,48.45,622600.0,34.4729,34.4872,34.4445,34.4587,622600.0
2015-02-02 15:55:00,48.45,48.53,48.44,48.52,755500.0,34.4587,34.5156,34.4516,34.5085,755500.0
2015-02-03 09:30:00,48.44,48.47,48.23,48.26,470500.0,34.4516,34.4729,34.3022,34.3236,470500.0
2015-02-03 09:35:00,48.27,48.49,48.26,48.39,412700.0,34.3307,34.4872,34.3236,34.416,412700.0
2015-02-03 09:40:00,48.39,48.49,48.22,48.49,463100.0,34.416,34.4872,34.2951,34.4872,463100.0
2015-02-03 09:45:00,48.49,48.49,48.35,48.39,250300.0,34.4872,34.4872,34.3876,34.416,250300.0
2015-02-03 09:50:00,48.39,48.52,48.39,48.51,240100.0,34.416,34.5085,34.416,34.5014,240100.0
2015-02-03 09:55:00,48.5,48.6,48.44,48.6,164700.0,34.4943,34.5654,34.4516,34.5654,164700.0
2015-02-03 10:00:00,48.59,48.61,48.46,48.48,218100.0,34.5583,34.5725,34.4658,34.4801,218100.0
2015-02-03 10:05:00,48.48,48.54,48.42,48.44,214100.0,34.4801,34.5227,34.4374,34.4516,214100.0
2015-02-03 10:10:00,48.43,48.47,48.36,48.43,392400.0,34.4445,34.4729,34.3947,34.4445,392400.0
2015-02-03 10:15:00,48.43,48.58,48.42,48.48,504900.0,34.4445,34.5512,34.4374,34.4801,504900.0
2015-02-03 10:20:00,48.47,48.53,48.44,48.46,127700.0,34.4729,34.5156,34.4516,34.4658,127700.0
2015-02-03 10:25:00,48.46,48.5,48.45,48.49,133200.0,34.4658,34.4943,34.4587,34.4872,133200.0
2015-02-03 10:30:00,48.49,48.5,48.36,48.39,168400.0,34.4872,34.4943,34.3947,34.416,168400.0
2015-02-03 10:35:00,48.39,48.45,48.38,48.4,271000.0,34.416,34.4587,34.4089,34.4232,271000.0
2015-02-03 10:40:00,48.4,48.46,48.37,48.38,152800.0,34.4232,34.4658,34.4018,34.4089,152800.0
2015-02-03 10:45:00,48.38,48.44,48.34,48.43,99000.0,34.4089,34.4516,34.3805,34.4445,99000.0
2015-02-03 10:50:00,48.44,48.47,48.41,48.41,63200.0,34.4516,34.4729,34.4303,34.4303,63200.0
2015-02-03 10:55:00,48.42,48.43,48.3,48.36,116400.0,34.4374,34.4445,34.352,34.3947,116400.0
2015-02-03 11:00:00,48.35,48.46,48.34,48.4,216400.0,34.3876,34.4658,34.3805,34.4232,216400.0
2015-02-03 11:05:00,48.39,48.51,48.38,48.51,168600.0,34.416,34.5014,34.4089,34.5014,168600.0
2015-02-03 11:10:00,48.51,48.58,48.43,48.57,90600.0,34.5014,34.5512,34.4445,34.5441,90600.0
2015-02-03 11:15:00,48.58,48.6,48.53,48.59,236700.0,34.5512,34.5654,34.5156,34.5583,236700.0
2015-02-03 11:20:00,48.59,48.64,48.56,48.6,164100.0,34.5583,34.5938,34.537,34.5654,164100.0
2015-02-03 11:25:00,48.6,48.67,48.57,48.6,114700.0,34.5654,34.6152,34.5441,34.5654,114700.0
2015-02-03 11:30:00,48.6,48.6,48.53,48.54,53600.0,34.5654,34.5654,34.5156,34.5227,53600.0
2015-02-03 11:35:00,48.53,48.63,48.53,48.63,54200.0,34.5156,34.5867,34.5156,34.5867,54200.0
2015-02-03 11:40:00,48.63,48.66,48.57,48.65,39100.0,34.5867,34.6081,34.5441,34.601,39100.0
2015-02-03 11:45:00,48.65,48.69,48.63,48.63,126100.0,34.601,34.6294,34.5867,34.5867,126100.0
2015-02-03 11:50:00,48.61,48.63,48.54,48.55,240200.0,34.5725,34.5867,34.5227,34.5298,240200.0
2015-02-03 11:55:00,48.55,48.57,48.5,48.54,592700.0,34.5298,34.5441,34.4943,34.5227,592700.0
2015-02-03 12:00:00,48.55,48.57,48.45,48.48,130900.0,34.5298,34.5441,34.4587,34.4801,130900.0
2015-02-03 12:05:00,48.47,48.55,48.46,48.51,76000.0,34.4729,34.5298,34.4658,34.5014,76000.0
2015-02-03 12:10:00,48.51,48.57,48.51,48.52,295700.0,34.5014,34.5441,34.5014,34.5085,295700.0
2015-02-03 12:15:00,48.52,48.52,48.46,48.49,132300.0,34.5085,34.5085,34.4658,34.4872,132300.0
2015-02-03 12:20:00,48.49,48.52,48.43,48.46,72100.0,34.4872,34.5085,34.4445,34.4658,72100.0
2015-02-03 12:25:00,48.47,48.5,48.43,48.44,96500.0,34.4729,34.4943,34.4445,34.4516,96500.0
2015-02-03 12:30:00,48.44,48.45,48.38,48.41,103300.0,34.4516,34.4587,34.4089,34.4303,103300.0
2015-02-03 12:35:00,48.41,48.49,48.41,48.44,131600.0,34.4303,34.4872,34.4303,34.4516,131600.0
2015-02-03 12:40:00,48.44,48.53,48.44,48.53,54900.0,34.4516,34.5156,34.4516,34.5156,54900.0
2015-02-03 12:45:00,48.54,48.58,48.49,48.57,87900.0,34.5227,34.5512,34.4872,34.5441,87900.0
2015-02-03 12:50:00,48.57,48.58,48.51,48.58,73500.0,34.5441,34.5512,34.5014,34.5512,73500.0
2015-02-03 12:55:00,48.57,48.62,48.55,48.57,67500.0,34.5441,34.5796,34.5298,34.5441,67500.0
2015-02-03 13:00:00,48.56,48.61,48.54,48.58,91900.0,34.537,34.5725,34.5227,34.5512,91900.0
2015-02-03 13:05:00,48.58,48.63,48.56,48.61,64700.0,34.5512,34.5867,34.537,34.5725,64700.0
2015-02-03 13:10:00,48.6,48.73,48.57,48.71,246500.0,34.5654,34.6579,34.5441,34.6436,246500.0
2015-02-03 13:15:00,48.71,48.83,48.7,48.81,720700.0,34.6436,34.729,34.6365,34.7148,720700.0
2015-02-03 13:20:00,48.8,48.86,48.78,48.81,176800.0,34.7076,34.7503,34.6934,34.7148,176800.0
2015-02-03 13:25:00,48.81,48.88,48.77,48.79,99100.0,34.7148,34.7645,34.6863,34.7005,99100.0
2015-02-03 13:30:00,48.79,48.82,48.72,48.73,122400.0,34.7005,34.7219,34.6507,34.6579,122400.0
2015-02-03 13:35:00,48.73,48.76,48.66,48.68,135400.0,34.6579,34.6792,34.6081,34.6223,135400.0
2015-02-03 13:40:00,48.68,48.72,48.63,48.68,175100.0,34.6223,34.6507,34.5867,34.6223,175100.0
2015-02-03 13:45:00,48.68,48.71,48.66,48.68,61100.0,34.6223,34.6436,34.6081,34.6223,61100.0
2015-02-03 13:50:00,48.67,48.78,48.66,48.75,111200.0,34.6152,34.6934,34.6081,34.6721,111200.0
2015-02-03 13:55:00,48.75,48.77,48.7,48.73,79100.0,34.6721,34.6863,34.6365,34.6579,79100.0
2015-02-03 14:00:00,48.74,48.75,48.66,48.67,137100.0,34.665,34.6721,34.6081,34.6152,137100.0
2015-02-03 14:05:00,48.67,48.7,48.63,48.64,78200.0,34.6152,34.6365,34.5867,34.5938,78200.0
2015-02-03 14:10:00,48.64,48.67,48.61,48.64,80800.0,34.5938,34.6152,34.5725,34.5938,80800.0
2015-02-03 14:15:00,48.64,48.72,48.64,48.7,238200.0,34.5938,34.6507,34.5938,34.6365,238200.0
2015-02-03 14:20:00,48.7,48.72,48.64,48.65,138200.0,34.6365,34.6507,34.5938,34.601,138200.0
2015-02-03 14:25:00,48.64,48.65,48.56,48.57,135000.0,34.5938,34.601,34.537,34.5441,135000.0
2015-02-03 14:30:00,48.58,48.59,48.51,48.56,141400.0,34.5512,34.5583,34.5014,34.537,141400.0
2015-02-03 14:35:00,48.57,48.58,48.5,48.56,142100.0,34.5441,34.5512,34.4943,34.537,142100.0
2015-02-03 14:40:00,48.55,48.58,48.54,48.57,190100.0,34.5298,34.5512,34.5227,34.5441,190100.0
2015-02-03 14:45:00,48.56,48.57,48.49,48.53,105300.0,34.537,34.5441,34.4872,34.5156,105300.0
2015-02-03 14:50:00,48.53,48.59,48.52,48.57,196300.0,34.5156,34.5583,34.5085,34.5441,196300.0
2015-02-03 14:55:00,48.57,48.59,48.53,48.57,189500.0,34.5441,34.5583,34.5156,34.5441,189500.0
2015-02-03 15:00:00,48.57,48.6,48.53,48.57,124300.0,34.5441,34.5654,34.5156,34.5441,124300.0
2015-02-03 15:05:00,48.56,48.57,48.52,48.55,86400.0,34.537,34.5441,34.5085,34.5298,86400.0
2015-02-03 15:10:00,48.55,48.56,48.49,48.55,147700.0,34.5298,34.537,34.4872,34.5298,147700.0
2015-02-03 15:15:00,48.57,48.58,48.54,48.55,100600.0,34.5441,34.5512,34.5227,34.5298,100600.0
2015-02-03 15:20:00,48.55,48.65,48.55,48.65,121100.0,34.5298,34.601,34.5298,34.601,121100.0
2015-02-03 15:25:00,48.64,48.65,48.58,48.62,138100.0,34.5938,34.601,34.5512,34.5796,138100.0
2015-02-03 15:30:00,48.62,48.66,48.54,48.54,255900.0,34.5796,34.6081,34.5227,34.5227,255900.0
2015-02-03 15:35:00,48.55,48.64,48.54,48.63,282200.0,34.5298,34.5938,34.5227,34.5867,282200.0
2015-02-03 15:40:00,48.63,48.66,48.6,48.64,344100.0,34.5867,34.6081,34.5654,34.5938,344100.0
2015-02-03 15:45:00,48.65,48.7,48.64,48.67,119200.0,34.601,34.6365,34.5938,34.6152,119200.0
2015-02-03 15:50:00,48.68,48.73,48.67,48.73,193100.0,34.6223,34.6579,34.6152,34.6579,193100.0
2015-02-03 15:55:00,48.73,48.74,48.68,48.71,825900.0,34.6579,34.665,34.6223,34.6436,825900.0
2015-02-04 09:30:00,48.57,48.58,48.44,48.53,316600.0,34.5441,34.5512,34.4516,34.5156,316600.0
2015-02-04 09:35:00,48.54,48.66,48.47,48.58,306300.0,34.5227,34.6081,34.4729,34.5512,306300.0
2015-02-04 09:40:00,48.57,48.6,48.4,48.46,367500.0,34.5441,34.5654,34.4232,34.4658,367500.0
2015-02-04 09:45:00,48.45,48.64,48.45,48.62,180700.0,34.4587,34.5938,34.4587,34.5796,180700.0
2015-02-04 09:50:00,48.62,48.65,48.48,48.48,251000.0,34.5796,34.601,34.4801,34.4801,251000.0
2015-02-04 09:55:00,48.48,48.54,48.48,48.5,170400.0,34.4801,34.5227,34.4801,34.4943,170400.0
2015-02-04 10:00:00,48.51,48.65,48.51,48.63,123900.0,34.5014,34.601,34.5014,34.5867,123900.0
2015-02-04 10:05:00,48.63,48.7,48.54,48.63,248400.0,34.5867,34.6365,34.5227,34.5867,248400.0
2015-02-04 10:10:00,48.63,48.7,48.57,48.61,192200.0,34.5867,34.6365,34.5441,34.5725,192200.0
2015-02-04 10:15:00,48.62,48.66,48.59,48.64,79100.0,34.5796,34.6081,34.5583,34.5938,79100.0
2015-02-04 10:20:00,48.65,48.65,48.59,48.65,87300.0,34.601,34.601,34.5583,34.601,87300.0
2015-02-04 10:25:00,48.66,48.66,48.6,48.64,82700.0,34.6081,34.6081,34.5654,34.5938,82700.0
2015-02-04 10:30:00,48.64,48.75,48.62,48.69,200500.0,34.5938,34.6721,34.5796,34.6294,200500.0
2015-02-04 10:35:00,48.69,48.69,48.6,48.69,133200.0,34.6294,34.6294,34.5654,34.6294,133200.0
2015-02-04 10:40:00,48.7,48.8,48.67,48.77,129500.0,34.6365,34.7076,34.6152,34.6863,129500.0
2015-02-04 10:45:00,48.77,48.79,48.75,48.76,20500.0,34.6863,34.7005,34.6721,34.6792,20500.0
2015-02-04 10:50:00,48.75,48.75,48.68,48.71,69500.0,34.6721,34.6721,34.6223,34.6436,69500.0
2015-02-04 10:55:00,48.72,48.72,48.61,48.64,146400.0,34.6507,34.6507,34.5725,34.5938,146400.0
2015-02-04 11:00:00,48.64,48.66,48.57,48.65,150900.0,34.5938,34.6081,34.5441,34.601,150900.0
2015-02-04 11:05:00,48.65,48.66,48.61,48.63,84700.0,34.601,34.6081,34.5725,34.5867,84700.0
2015-02-04 11:10:00,48.62,48.65,48.55,48.63,139900.0,34.5796,34.601,34.5298,34.5867,139900.0
2015-02-04 11:15:00,48.63,48.68,48.6,48.63,74300.0,34.5867,34.6223,34.5654,34.5867,74300.0
2015-02-04 11:20:00,48.62,48.65,48.58,48.61,348500.0,34.5796,34.601,34.5512,34.5725,348500.0
2015-02-04 11:25:00,48.62,48.64,48.55,48.63,68200.0,34.5796,34.5938,34.5298,34.5867,68200.0
2015-02-04 11:30:00,48.63,48.65,48.56,48.59,73400.0,34.5867,34.601,34.537,34.5583,73400.0
2015-02-04 11:35:00,48.61,48.64,48.58,48.62,64900.0,34.5725,34.5938,34.5512,34.5796,64900.0
2015-02-04 11:40:00,48.62,48.65,48.59,48.64,163200.0,34.5796,34.601,34.5583,34.5938,163200.0
2015-02-04 11:45:00,48.63,48.65,48.6,48.61,42900.0,34.5867,34.601,34.5654,34.5725,42900.0
2015-02-04 11:50:00,48.6,48.6,48.54,48.58,35600.0,34.5654,34.5654,34.5227,34.5512,35600.0
2015-02-04 11:55:00,48.59,48.68,48.59,48.68,75100.0,34.5583,34.6223,34.5583,34.6223,75100.0
2015-02-04 12:00:00,48.68,48.69,48.64,48.69,28000.0,34.6223,34.6294,34.5938,34.6294,28000.0
2015-02-04 12:05:00,48.69,48.73,48.67,48.73,86200.0,34.6294,34.6579,34.6152,34.6579,86200.0
2015-02-04 12:10:00,48.73,48.74,48.68,48.73,35000.0,34.6579,34.665,34.6223,34.6579,35000.0
2015-02-04 12:15:00,48.72,48.74,48.68,48.69,93400.0,34.6507,34.665,34.6223,34.6294,93400.0
2015-02-04 12:20:00,48.69,48.74,48.66,48.74,29400.0,34.6294,34.665,34.6081,34.665,29400.0
2015-02-04 12:25:00,48.74,48.74,48.63,48.63,219000.0,34.665,34.665,34.5867,34.5867,219000.0
2015-02-04 12:30:00,48.62,48.65,48.61,48.65,111600.0,34.5796,34.601,34.5725,34.601,111600.0
2015-02-04 12:35:00,48.65,48.65,48.55,48.56,78800.0,34.601,34.601,34.5298,34.537,78800.0
2015-02-04 12:40:00,48.56,48.57,48.47,48.49,195400.0,34.537,34.5441,34.4729,34.4872,195400.0
2015-02-04 12:45:00,48.49,48.52,48.44,48.52,103900.0,34.4872,34.5085,34.4516,34.5085,103900.0
2015-02-04 12:50:00,48.52,48.53,48.47,48.48,39000.0,34.5085,34.5156,34.4729,34.4801,39000.0
2015-02-04 12:55:00,48.48,48.54,48.48,48.49,35400.0,34.4801,34.5227,34.4801,34.4872,35400.0
2015-02-04 13:00:00,48.49,48.5,48.27,48.29,183200.0,34.4872,34.4943,34.3307,34.3449,183200.0
2015-02-04 13:05:00,48.28,48.29,48.12,48.26,579400.0,34.3378,34.3449,34.224,34.3236,579400.0
2015-02-04 13:10:00,48.27,48.33,48.24,48.3,318300.0,34.3307,34.3734,34.3094,34.352,318300.0
2015-02-04 13:15:00,48.3,48.32,48.26,48.27,67300.0,34.352,34.3663,34.3236,34.3307,67300.0
2015-02-04 13:20:00,48.27,48.31,48.24,48.29,62400.0,34.3307,34.3591,34.3094,34.3449,62400.0
2015-02-04 13:25:00,48.29,48.37,48.27,48.37,129000.0,34.3449,34.4018,34.3307,34.4018,129000.0
2015-02-04 13:30:00,48.37,48.37,48.23,48.26,107500.0,34.4018,34.4018,34.3022,34.3236,107500.0
2015-02-04 13:35:00,48.27,48.31,48.23,48.28,128300.0,34.3307,34.3591,34.3022,34.3378,128300.0
2015-02-04 13:40:00,48.28,48.3,48.24,48.27,79100.0,34.3378,34.352,34.3094,34.3307,79100.0
2015-02-04 13:45:00,48.27,48.31,48.27,48.27,50800.0,34.3307,34.3591,34.3307,34.3307,50800.0
2015-02-04 13:50:00,48.27,48.33,48.26,48.31,123000.0,34.3307,34.3734,34.3236,34.3591,123000.0
2015-02-04 13:55:00,48.3,48.3,48.24,48.29,152000.0,34.352,34.352,34.3094,34.3449,152000.0
2015-02-04 14:00:00,48.29,48.39,48.29,48.37,184500.0,34.3449,34.416,34.3449,34.4018,184500.0
2015-02-04 14:05:00,48.38,48.38,48.25,48.26,94700.0,34.4089,34.4089,34.3165,34.3236,94700.0
2015-02-04 14:10:00,48.25,48.27,48.21,48.22,63600.0,34.3165,34.3307,34.288,34.2951,63600.0
2015-02-04 14:15:00,48.22,48.27,48.2,48.23,147200.0,34.2951,34.3307,34.2809,34.3022,147200.0
2015-02-04 14:20:00,48.22,48.3,48.22,48.25,72100.0,34.2951,34.352,34.2951,34.3165,72100.0
2015-02-04 14:25:00,48.26,48.32,48.26,48.31,55900.0,34.3236,34.3663,34.3236,34.3591,55900.0
2015-02-04 14:30:00,48.31,48.32,48.25,48.26,61000.0,34.3591,34.3663,34.3165,34.3236,61000.0
2015-02-04 14:35:00,48.26,48.27,48.21,48.25,64100.0,34.3236,34.3307,34.288,34.3165,64100.0
2015-02-04 14:40:00,48.25,48.25,48.22,48.23,42300.0,34.3165,34.3165,34.2951,34.3022,42300.0
2015-02-04 14:45:00,48.23,48.27,48.21,48.25,63100.0,34.3022,34.3307,34.288,34.3165,63100.0
2015-02-04 14:50:00,48.25,48.26,48.18,48.22,197300.0,34.3165,34.3236,34.2667,34.2951,197300.0
2015-02-04 14:55:00,48.22,48.23,48.15,48.19,63900.0,34.2951,34.3022,34.2453,34.2738,63900.0
2015-02-04 15:00:00,48.18,48.18,48.12,48.14,78000.0,34.2667,34.2667,34.224,34.2382,78000.0
2015-02-04 15:05:00,48.13,48.19,48.13,48.16,72600.0,34.2311,34.2738,34.2311,34.2525,72600.0
2015-02-04 15:10:00,48.16,48.24,48.15,48.23,219200.0,34.2525,34.3094,34.2453,34.3022,219200.0
2015-02-04 15:15:00,48.23,48.3,48.23,48.28,118000.0,34.3022,34.352,34.3022,34.3378,118000.0
2015-02-04 15:20:00,48.28,48.33,48.24,48.33,146800.0,34.3378,34.3734,34.3094,34.3734,146800.0
2015-02-04 15:25:00,48.33,48.39,48.32,48.37,95900.0,34.3734,34.416,34.3663,34.4018,95900.0
2015-02-04 15:30:00,48.38,48.42,48.37,48.42,183200.0,34.4089,34.4374,34.4018,34.4374,183200.0
2015-02-04 15:35:00,48.41,48.42,48.31,48.31,118900.0,34.4303,34.4374,34.3591,34.3591,118900.0
2015-02-04 15:40:00,48.3,48.32,48.16,48.16,344000.0,34.352,34.3663,34.2525,34.2525,344000.0
2015-02-04 15:45:00,48.16,48.17,48.05,48.07,477500.0,34.2525,34.2596,34.1742,34.1885,477500.0
2015-02-04 15:50:00,48.08,48.08,48.0,48.04,396000.0,34.1956,34.1956,34.1387,34.1671,396000.0
2015-02-04 15:55:00,48.04,48.12,48.02,48.12,910400.0,34.1671,34.224,34.1529,34.224,910400.0
2015-02-05 09:30:00,48.26,48.44,48.19,48.44,643000.0,34.3236,34.4516,34.2738,34.4516,643000.0
2015-02-05 09:35:00,48.44,48.48,48.08,48.1,499600.0,34.4516,34.4801,34.1956,34.2098,499600.0
2015-02-05 09:40:00,48.09,48.14,47.98,48.11,650800.0,34.2027,34.2382,34.1244,34.2169,650800.0
2015-02-05 09:45:00,48.11,48.22,48.01,48.2,478000.0,34.2169,34.2951,34.1458,34.2809,478000.0
2015-02-05 09:50:00,48.21,48.22,48.16,48.21,211500.0,34.288,34.2951,34.2525,34.288,211500.0
2015-02-05 09:55:00,48.21,48.24,48.14,48.19,296800.0,34.288,34.3094,34.2382,34.2738,296800.0
2015-02-05 10:00:00,48.2,48.26,48.16,48.24,159400.0,34.2809,34.3236,34.2525,34.3094,159400.0
2015-02-05 10:05:00,48.24,48.34,48.24,48.25,257900.0,34.3094,34.3805,34.3094,34.3165,257900.0
2015-02-05 10:10:00,48.25,48.28,48.23,48.24,141400.0,34.3165,34.3378,34.3022,34.3094,141400.0
2015-02-05 10:15:00,48.25,48.32,48.23,48.32,270400.0,34.3165,34.3663,34.3022,34.3663,270400.0
2015-02-05 10:20:00,48.32,48.33,48.21,48.22,276100.0,34.3663,34.3734,34.288,34.2951,276100.0
2015-02-05 10:25:00,48.22,48.32,48.22,48.28,118300.0,34.2951,34.3663,34.2951,34.3378,118300.0
2015-02-05 10:30:00,48.29,48.32,48.25,48.26,106400.0,34.3449,34.3663,34.3165,34.3236,106400.0
2015-02-05 10:35:00,48.26,48.3,48.22,48.29,97100.0,34.3236,34.352,34.2951,34.3449,97100.0
2015-02-05 10:40:00,48.3,48.41,48.3,48.36,198500.0,34.352,34.4303,34.352,34.3947,198500.0
2015-02-05 10:45:00,48.36,48.4,48.33,48.39,129500.0,34.3947,34.4232,34.3734,34.416,129500.0
2015-02-05 10:50:00,48.39,48.43,48.38,48.42,67600.0,34.416,34.4445,34.4089,34.4374,67600.0
2015-02-05 10:55:00,48.42,48.44,48.4,48.41,59900.0,34.4374,34.4516,34.4232,34.4303,59900.0
2015-02-05 11:00:00,48.41,48.43,48.37,48.39,91300.0,34.4303,34.4445,34.4018,34.416,91300.0
2015-02-05 11:05:00,48.4,48.42,48.36,48.4,42600.0,34.4232,34.4374,34.3947,34.4232,42600.0
2015-02-05 11:10:00,48.41,48.45,48.39,48.43,110500.0,34.4303,34.4587,34.416,34.4445,110500.0
2015-02-05 11:15:00,48.42,48.46,48.36,48.39,70700.0,34.4374,34.4658,34.3947,34.416,70700.0
2015-02-05 11:20:00,48.4,48.41,48.35,48.36,46600.0,34.4232,34.4303,34.3876,34.3947,46600.0
2015-02-05 11:25:00,48.36,48.39,48.34,48.36,43500.0,34.3947,34.416,34.3805,34.3947,43500.0
2015-02-05 11:30:00,48.36,48.41,48.36,48.4,52600.0,34.3947,34.4303,34.3947,34.4232,52600.0
2015-02-05 11:35:00,48.4,48.46,48.37,48.45,73900.0,34.4232,34.4658,34.4018,34.4587,73900.0
2015-02-05 11:40:00,48.44,48.45,48.39,48.42,150800.0,34.4516,34.4587,34.416,34.4374,150800.0
2015-02-05 11:45:00,48.42,48.47,48.42,48.46,41800.0,34.4374,34.4729,34.4374,34.4658,41800.0
2015-02-05 11:50:00,48.46,48.47,48.44,48.46,52000.0,34.4658,34.4729,34.4516,34.4658,52000.0
2015-02-05 11:55:00,48.45,48.51,48.45,48.5,78200.0,34.4587,34.5014,34.4587,34.4943,78200.0
2015-02-05 12:00:00,48.5,48.51,48.48,48.49,86100.0,34.4943,34.5014,34.4801,34.4872,86100.0
2015-02-05 12:05:00,48.49,48.49,48.42,48.43,160800.0,34.4872,34.4872,34.4374,34.4445,160800.0
2015-02-05 12:10:00,48.43,48.45,48.39,48.4,59000.0,34.4445,34.4587,34.416,34.4232,59000.0
2015-02-05 12:15:00,48.4,48.42,48.36,48.37,69500.0,34.4232,34.4374,34.3947,34.4018,69500.0
2015-02-05 12:20:00,48.38,48.42,48.37,48.38,39400.0,34.4089,34.4374,34.4018,34.4089,39400.0
2015-02-05 12:25:00,48.38,48.4,48.38,48.38,47200.0,34.4089,34.4232,34.4089,34.4089,47200.0
2015-02-05 12:30:00,48.38,48.39,48.33,48.34,76500.0,34.4089,34.416,34.3734,34.3805,76500.0
2015-02-05 12:35:00,48.34,48.36,48.32,48.35,63600.0,34.3805,34.3947,34.3663,34.3876,63600.0
2015-02-05 12:40:00,48.35,48.36,48.31,48.33,52100.0,34.3876,34.3947,34.3591,34.3734,52100.0
2015-02-05 12:45:00,48.34,48.36,48.3,48.31,58800.0,34.3805,34.3947,34.352,34.3591,58800.0
2015-02-05 12:50:00,48.31,48.33,48.28,48.33,60800.0,34.3591,34.3734,34.3378,34.3734,60800.0
2015-02-05 12:55:00,48.34,48.36,48.34,48.36,48500.0,34.3805,34.3947,34.3805,34.3947,48500.0
2015-02-05 13:00:00,48.36,48.39,48.36,48.37,39300.0,34.3947,34.416,34.3947,34.4018,39300.0
2015-02-05 13:05:00,48.37,48.42,48.37,48.4,271600.0,34.4018,34.4374,34.4018,34.4232,271600.0
2015-02-05 13:10:00,48.41,48.44,48.38,48.44,115800.0,34.4303,34.4516,34.4089,34.4516,115800.0
2015-02-05 13:15:00,48.44,48.52,48.43,48.47,186400.0,34.4516,34.5085,34.4445,34.4729,186400.0
2015-02-05 13:20:00,48.47,48.5,48.46,48.47,49300.0,34.4729,34.4943,34.4658,34.4729,49300.0
2015-02-05 13:25:00,48.48,48.49,48.46,48.48,40900.0,34.4801,34.4872,34.4658,34.4801,40900.0
2015-02-05 13:30:00,48.49,48.51,48.48,48.5,64600.0,34.4872,34.5014,34.4801,34.4943,64600.0
2015-02-05 13:35:00,48.5,48.52,48.47,48.49,57300.0,34.4943,34.5085,34.4729,34.4872,57300.0
2015-02-05 13:40:00,48.49,48.5,48.48,48.49,54000.0,34.4872,34.4943,34.4801,34.4872,54000.0
2015-02-05 13:45:00,48.5,48.54,48.49,48.54,60800.0,34.4943,34.5227,34.4872,34.5227,60800.0
2015-02-05 13:50:00,48.55,48.63,48.55,48.6,391600.0,34.5298,34.5867,34.5298,34.5654,391600.0
2015-02-05 13:55:00,48.59,48.66,48.58,48.6,214700.0,34.5583,34.6081,34.5512,34.5654,214700.0
2015-02-05 14:00:00,48.59,48.61,48.58,48.6,194900.0,34.5583,34.5725,34.5512,34.5654,194900.0
2015-02-05 14:05:00,48.59,48.59,48.55,48.55,117200.0,34.5583,34.5583,34.5298,34.5298,117200.0
2015-02-05 14:10:00,48.56,48.61,48.54,48.54,198600.0,34.537,34.5725,34.5227,34.5227,198600.0
2015-02-05 14:15:00,48.55,48.58,48.53,48.57,176100.0,34.5298,34.5512,34.5156,34.5441,176100.0
2015-02-05 14:20:00,48.57,48.58,48.54,48.55,31400.0,34.5441,34.5512,34.5227,34.5298,31400.0
2015-02-05 14:25:00,48.54,48.56,48.5,48.54,100700.0,34.5227,34.537,34.4943,34.5227,100700.0
2015-02-05 14:30:00,48.54,48.57,48.49,48.55,64700.0,34.5227,34.5441,34.4872,34.5298,64700.0
2015-02-05 14:35:00,48.55,48.57,48.53,48.57,44200.0,34.5298,34.5441,34.5156,34.5441,44200.0
2015-02-05 14:40:00,48.56,48.57,48.52,48.52,112200.0,34.537,34.5441,34.5085,34.5085,112200.0
2015-02-05 14:45:00,48.52,48.54,48.5,48.53,74600.0,34.5085,34.5227,34.4943,34.5156,74600.0
2015-02-05 14:50:00,48.53,48.54,48.5,48.51,84100.0,34.5156,34.5227,34.4943,34.5014,84100.0
2015-02-05 14:55:00,48.51,48.51,48.46,48.51,55800.0,34.5014,34.5014,34.4658,34.5014,55800.0
2015-02-05 15:00:00,48.51,48.53,48.49,48.5,68500.0,34.5014,34.5156,34.4872,34.4943,68500.0
2015-02-05 15:05:00,48.51,48.53,48.49,48.51,93600.0,34.5014,34.5156,34.4872,34.5014,93600.0
2015-02-05 15:10:00,48.51,48.53,48.47,48.52,54300.0,34.5014,34.5156,34.4729,34.5085,54300.0
2015-02-05 15:15:00,48.51,48.54,48.49,48.54,60500.0,34.5014,34.5227,34.4872,34.5227,60500.0
2015-02-05 15:20:00,48.54,48.56,48.51,48.54,50100.0,34.5227,34.537,34.5014,34.5227,50100.0
2015-02-05 15:25:00,48.55,48.6,48.54,48.6,73000.0,34.5298,34.5654,34.5227,34.5654,73000.0
2015-02-05 15:30:00,48.59,48.61,48.56,48.61,120700.0,34.5583,34.5725,34.537,34.5725,120700.0
2015-02-05 15:35:00,48.6,48.62,48.58,48.59,123200.0,34.5654,34.5796,34.5512,34.5583,123200.0
2015-02-05 15:40:00,48.6,48.61,48.55,48.58,230300.0,34.5654,34.5725,34.5298,34.5512,230300.0
2015-02-05 15:45:00,48.58,48.58,48.51,48.51,130900.0,34.5512,34.5512,34.5014,34.5014,130900.0
2015-02-05 15:50:00,48.51,48.54,48.5,48.54,194900.0,34.5014,34.5227,34.4943,34.5227,194900.0
2015-02-05 15:55:00,48.54,48.55,48.51,48.55,592000.0,34.5227,34.5298,34.5014,34.5298,592000.0
2015-02-06 09:30:00,48.33,48.35,48.09,48.13,909700.0,34.3734,34.3876,34.2027,34.2311,909700.0
2015-02-06 09:35:00,48.14,48.19,48.03,48.16,808200.0,34.2382,34.2738,34.16,34.2525,808200.0
2015-02-06 09:40:00,48.16,48.16,47.99,48.02,425900.0,34.2525,34.2525,34.1316,34.1529,425900.0
2015-02-06 09:45:00,48.02,48.03,47.88,47.94,539800.0,34.1529,34.16,34.0533,34.096,539800.0
2015-02-06 09:50:00,47.93,47.97,47.87,47.9,347800.0,34.0889,34.1173,34.0462,34.0675,347800.0
2015-02-06 09:55:00,47.9,47.9,47.75,47.81,477200.0,34.0675,34.0675,33.9609,34.0035,477200.0
2015-02-06 10:00:00,47.81,47.86,47.75,47.76,509700.0,34.0035,34.0391,33.9609,33.968,509700.0
2015-02-06 10:05:00,47.76,47.76,47.64,47.7,541600.0,33.968,33.968,33.8826,33.9253,541600.0
2015-02-06 10:10:00,47.69,47.7,47.66,47.7,477000.0,33.9182,33.9253,33.8969,33.9253,477000.0
2015-02-06 10:15:00,47.7,47.72,47.66,47.68,593700.0,33.9253,33.9395,33.8969,33.9111,593700.0
2015-02-06 10:20:00,47.68,47.79,47.68,47.77,260400.0,33.9111,33.9893,33.9111,33.9751,260400.0
2015-02-06 10:25:00,47.77,47.8,47.76,47.76,186200.0,33.9751,33.9964,33.968,33.968,186200.0
2015-02-06 10:30:00,47.77,47.79,47.7,47.71,265700.0,33.9751,33.9893,33.9253,33.9324,265700.0
2015-02-06 10:35:00,47.71,47.77,47.67,47.7,773900.0,33.9324,33.9751,33.904,33.9253,773900.0
2015-02-06 10:40:00,47.7,47.79,47.67,47.79,268200.0,33.9253,33.9893,33.904,33.9893,268200.0
2015-02-06 10:45:00,47.78,47.78,47.72,47.75,347600.0,33.9822,33.9822,33.9395,33.9609,347600.0
2015-02-06 10:50:00,47.75,47.75,47.69,47.72,255700.0,33.9609,33.9609,33.9182,33.9395,255700.0
2015-02-06 10:55:00,47.71,47.72,47.6,47.61,365700.0,33.9324,33.9395,33.8542,33.8613,365700.0
2015-02-06 11:00:00,47.61,47.63,47.52,47.55,452100.0,33.8613,33.8755,33.7973,33.8186,452100.0
2015-02-06 11:05:00,47.54,47.58,47.53,47.55,386200.0,33.8115,33.84,33.8044,33.8186,386200.0
2015-02-06 11:10:00,47.54,47.55,47.44,47.45,237700.0,33.8115,33.8186,33.7404,33.7475,237700.0
2015-02-06 11:15:00,47.45,47.55,47.44,47.53,478100.0,33.7475,33.8186,33.7404,33.8044,478100.0
2015-02-06 11:20:00,47.53,47.57,47.52,47.57,105400.0,33.8044,33.8328,33.7973,33.8328,105400.0
2015-02-06 11:25:00,47.57,47.58,47.53,47.54,199100.0,33.8328,33.84,33.8044,33.8115,199100.0
2015-02-06 11:30:00,47.54,47.61,47.53,47.61,214000.0,33.8115,33.8613,33.8044,33.8613,214000.0
2015-02-06 11:35:00,47.61,47.61,47.53,47.6,98500.0,33.8613,33.8613,33.8044,33.8542,98500.0
2015-02-06 11:40:00,47.61,47.62,47.52,47.54,86200.0,33.8613,33.8684,33.7973,33.8115,86200.0
2015-02-06 11:45:00,47.54,47.58,47.53,47.58,115500.0,33.8115,33.84,33.8044,33.84,115500.0
2015-02-06 11:50:00,47.58,47.6,47.51,47.54,152800.0,33.84,33.8542,33.7902,33.8115,152800.0
2015-02-06 11:55:00,47.53,47.55,47.49,47.53,125600.0,33.8044,33.8186,33.7759,33.8044,125600.0
2015-02-06 12:00:00,47.53,47.54,47.51,47.51,75800.0,33.8044,33.8115,33.7902,33.7902,75800.0
2015-02-06 12:05:00,47.51,47.55,47.5,47.53,98100.0,33.7902,33.8186,33.7831,33.8044,98100.0
2015-02-06 12:10:00,47.53,47.54,47.43,47.46,142700.0,33.8044,33.8115,33.7333,33.7546,142700.0
2015-02-06 12:15:00,47.46,47.46,47.41,47.44,120400.0,33.7546,33.7546,33.719,33.7404,120400.0
2015-02-06 12:20:00,47.44,47.44,47.34,47.37,229600.0,33.7404,33.7404,33.6693,33.6906,229600.0
2015-02-06 12:25:00,47.38,47.42,47.37,47.38,118300.0,33.6977,33.7262,33.6906,33.6977,118300.0
2015-02-06 12:30:00,47.39,47.44,47.37,47.41,84500.0,33.7048,33.7404,33.6906,33.719,84500.0
2015-02-06 12:35:00,47.41,47.43,47.38,47.39,217500.0,33.719,33.7333,33.6977,33.7048,217500.0
2015-02-06 12:40:00,47.38,47.39,47.32,47.33,338600.0,33.6977,33.7048,33.655,33.6621,338600.0
2015-02-06 12:45:00,47.33,47.42,47.29,47.4,602600.0,33.6621,33.7262,33.6337,33.7119,602600.0
2015-02-06 12:50:00,47.39,47.4,47.34,47.35,54400.0,33.7048,33.7119,33.6693,33.6764,54400.0
2015-02-06 12:55:00,47.35,47.41,47.34,47.36,94800.0,33.6764,33.719,33.6693,33.6835,94800.0
2015-02-06 13:00:00,47.36,47.38,47.31,47.34,71900.0,33.6835,33.6977,33.6479,33.6693,71900.0
2015-02-06 13:05:00,47.33,47.34,47.27,47.32,106900.0,33.6621,33.6693,33.6195,33.655,106900.0
2015-02-06 13:10:00,47.32,47.32,47.23,47.27,114100.0,33.655,33.655,33.591,33.6195,114100.0
2015-02-06 13:15:00,47.27,47.3,47.2,47.25,213600.0,33.6195,33.6408,33.5697,33.6052,213600.0
2015-02-06 13:20:00,47.25,47.26,47.17,47.17,178300.0,33.6052,33.6124,33.5484,33.5484,178300.0
2015-02-06 13:25:00,47.17,47.2,47.15,47.18,171100.0,33.5484,33.5697,33.5341,33.5555,171100.0
2015-02-06 13:30:00,47.17,47.19,47.12,47.15,145900.0,33.5484,33.5626,33.5128,33.5341,145900.0
2015-02-06 13:35:00,47.16,47.16,47.05,47.12,236800.0,33.5412,33.5412,33.463,33.5128,236800.0
2015-02-06 13:40:00,47.12,47.14,47.09,47.14,433800.0,33.5128,33.527,33.4915,33.527,433800.0
2015-02-06 13:45:00,47.13,47.15,47.04,47.07,111600.0,33.5199,33.5341,33.4559,33.4772,111600.0
2015-02-06 13:50:00,47.07,47.13,47.06,47.06,66000.0,33.4772,33.5199,33.4701,33.4701,66000.0
2015-02-06 13:55:00,47.06,47.12,47.03,47.06,317400.0,33.4701,33.5128,33.4488,33.4701,317400.0
2015-02-06 14:00:00,47.07,47.09,47.02,47.07,88700.0,33.4772,33.4915,33.4417,33.4772,88700.0
2015-02-06 14:05:00,47.07,47.08,46.98,46.98,147400.0,33.4772,33.4843,33.4132,33.4132,147400.0
2015-02-06 14:10:00,46.97,47.03,46.96,46.99,303200.0,33.4061,33.4488,33.399,33.4203,303200.0
2015-02-06 14:15:00,47.0,47.0,46.93,46.99,316800.0,33.4274,33.4274,33.3777,33.4203,316800.0
2015-02-06 14:20:00,46.99,47.0,46.94,47.0,113900.0,33.4203,33.4274,33.3848,33.4274,113900.0
2015-02-06 14:25:00,47.0,47.01,46.96,46.97,125400.0,33.4274,33.4346,33.399,33.4061,125400.0
2015-02-06 14:30:00,46.97,46.97,46.87,46.92,295800.0,33.4061,33.4061,33.335,33.3705,295800.0
2015-02-06 14:35:00,46.93,46.97,46.92,46.94,265900.0,33.3777,33.4061,33.3705,33.3848,265900.0
2015-02-06 14:40:00,46.94,46.98,46.9,46.91,96500.0,33.3848,33.4132,33.3563,33.3634,96500.0
2015-02-06 14:45:00,46.91,46.91,46.82,46.88,300500.0,33.3634,33.3634,33.2994,33.3421,300500.0
2015-02-06 14:50:00,46.87,46.88,46.74,46.75,254700.0,33.335,33.3421,33.2425,33.2496,254700.0
2015-02-06 14:55:00,46.76,46.78,46.67,46.68,814500.0,33.2568,33.271,33.1927,33.1999,814500.0
2015-02-06 15:00:00,46.68,46.69,46.48,46.53,633700.0,33.1999,33.207,33.0576,33.0932,633700.0
2015-02-06 15:05:00,46.52,46.63,46.51,46.55,562700.0,33.0861,33.1643,33.0789,33.1074,562700.0
2015-02-06 15:10:00,46.55,46.63,46.52,46.6,1082400.0,33.1074,33.1643,33.0861,33.143,1082400.0
2015-02-06 15:15:00,46.6,46.65,46.52,46.53,982400.0,33.143,33.1785,33.0861,33.0932,982400.0
2015-02-06 15:20:00,46.53,46.55,46.46,46.49,592400.0,33.0932,33.1074,33.0434,33.0647,592400.0
2015-02-06 15:25:00,46.51,46.53,46.36,46.41,1110000.0,33.0789,33.0932,32.9723,33.0078,1110000.0
2015-02-06 15:30:00,46.4,46.44,46.37,46.42,682200.0,33.0007,33.0292,32.9794,33.0149,682200.0
2015-02-06 15:35:00,46.42,46.44,46.38,46.41,806000.0,33.0149,33.0292,32.9865,33.0078,806000.0
2015-02-06 15:40:00,46.41,46.41,46.32,46.35,1004600.0,33.0078,33.0078,32.9438,32.9651,1004600.0
2015-02-06 15:45:00,46.36,46.37,46.27,46.32,1941500.0,32.9723,32.9794,32.9083,32.9438,1941500.0
2015-02-06 15:50:00,46.32,46.43,46.31,46.43,930700.0,32.9438,33.022,32.9367,33.022,930700.0
2015-02-06 15:55:00,46.43,46.56,46.42,46.56,1876300.0,33.022,33.1145,33.0149,33.1145,1876300.0
2015-02-09 09:30:00,46.48,46.75,46.46,46.64,1429300.0,33.0576,33.2496,33.0434,33.1714,1429300.0
2015-02-09 09:35:00,46.63,46.64,46.46,46.55,966200.0,33.1643,33.1714,33.0434,33.1074,966200.0
2015-02-09 09:40:00,46.54,46.58,46.43,46.57,601600.0,33.1003,33.1287,33.022,33.1216,601600.0
2015-02-09 09:45:00,46.56,46.68,46.56,46.59,454600.0,33.1145,33.1999,33.1145,33.1358,454600.0
2015-02-09 09:50:00,46.6,46.74,46.58,46.73,161100.0,33.143,33.2425,33.1287,33.2354,161100.0
2015-02-09 09:55:00,46.73,46.79,46.63,46.64,313600.0,33.2354,33.2781,33.1643,33.1714,313600.0
2015-02-09 10:00:00,46.63,46.69,46.59,46.59,281200.0,33.1643,33.207,33.1358,33.1358,281200.0
2015-02-09 10:05:00,46.59,46.65,46.58,46.65,291300.0,33.1358,33.1785,33.1287,33.1785,291300.0
2015-02-09 10:10:00,46.65,46.67,46.53,46.66,137000.0,33.1785,33.1927,33.0932,33.1856,137000.0
2015-02-09 10:15:00,46.67,46.69,46.58,46.58,176100.0,33.1927,33.207,33.1287,33.1287,176100.0
2015-02-09 10:20:00,46.58,46.59,46.47,46.5,189900.0,33.1287,33.1358,33.0505,33.0718,189900.0
2015-02-09 10:25:00,46.49,46.55,46.46,46.46,146600.0,33.0647,33.1074,33.0434,33.0434,146600.0
2015-02-09 10:30:00,46.45,46.47,46.38,46.41,145000.0,33.0363,33.0505,32.9865,33.0078,145000.0
2015-02-09 10:35:00,46.41,46.49,46.37,46.38,267500.0,33.0078,33.0647,32.9794,32.9865,267500.0
2015-02-09 10:40:00,46.39,46.41,46.32,46.32,138600.0,32.9936,33.0078,32.9438,32.9438,138600.0
2015-02-09 10:45:00,46.31,46.37,46.27,46.36,298200.0,32.9367,32.9794,32.9083,32.9723,298200.0
2015-02-09 10:50:00,46.36,46.41,46.31,46.36,158100.0,32.9723,33.0078,32.9367,32.9723,158100.0
2015-02-09 10:55:00,46.36,46.4,46.34,46.38,200200.0,32.9723,33.0007,32.958,32.9865,200200.0
2015-02-09 11:00:00,46.37,46.49,46.36,46.46,386800.0,32.9794,33.0647,32.9723,33.0434,386800.0
2015-02-09 11:05:00,46.47,46.49,46.43,46.48,185800.0,33.0505,33.0647,33.022,33.0576,185800.0
2015-02-09 11:10:00,46.48,46.49,46.44,46.46,113200.0,33.0576,33.0647,33.0292,33.0434,113200.0
2015-02-09 11:15:00,46.46,46.5,46.44,46.49,166200.0,33.0434,33.0718,33.0292,33.0647,166200.0
2015-02-09 11:20:00,46.5,46.52,46.46,46.49,192200.0,33.0718,33.0861,33.0434,33.0647,192200.0
2015-02-09 11:25:00,46.49,46.51,46.42,46.48,85200.0,33.0647,33.0789,33.0149,33.0576,85200.0
2015-02-09 11:30:00,46.47,46.52,46.47,46.48,63800.0,33.0505,33.0861,33.0505,33.0576,63800.0
2015-02-09 11:35:00,46.47,46.48,46.42,46.42,70500.0,33.0505,33.0576,33.0149,33.0149,70500.0
2015-02-09 11:40:00,46.41,46.49,46.41,46.45,114400.0,33.0078,33.0647,33.0078,33.0363,114400.0
2015-02-09 11:45:00,46.44,46.48,46.43,46.44,171600.0,33.0292,33.0576,33.022,33.0292,171600.0
2015-02-09 11:50:00,46.43,46.49,46.41,46.47,95200.0,33.022,33.0647,33.0078,33.0505,95200.0
2015-02-09 11:55:00,46.46,46.51,46.45,46.46,102300.0,33.0434,33.0789,33.0363,33.0434,102300.0
2015-02-09 12:00:00,46.46,46.49,46.41,46.41,83700.0,33.0434,33.0647,33.0078,33.0078,83700.0
2015-02-09 12:05:00,46.41,46.41,46.34,46.34,119600.0,33.0078,33.0078,32.958,32.958,119600.0
2015-02-09 12:10:00,46.35,46.36,46.26,46.27,156200.0,32.9651,32.9723,32.9011,32.9083,156200.0
2015-02-09 12:15:00,46.27,46.32,46.24,46.32,271100.0,32.9083,32.9438,32.8869,32.9438,271100.0
2015-02-09 12:20:00,46.32,46.36,46.3,46.3,242200.0,32.9438,32.9723,32.9296,32.9296,242200.0
2015-02-09 12:25:00,46.3,46.35,46.29,46.35,98900.0,32.9296,32.9651,32.9225,32.9651,98900.0
2015-02-09 12:30:00,46.35,46.42,46.35,46.38,123500.0,32.9651,33.0149,32.9651,32.9865,123500.0
2015-02-09 12:35:00,46.37,46.41,46.36,46.39,43100.0,32.9794,33.0078,32.9723,32.9936,43100.0
2015-02-09 12:40:00,46.38,46.43,46.38,46.42,78700.0,32.9865,33.022,32.9865,33.0149,78700.0
2015-02-09 12:45:00,46.42,46.46,46.38,46.41,160400.0,33.0149,33.0434,32.9865,33.0078,160400.0
2015-02-09 12:50:00,46.42,46.42,46.37,46.4,120900.0,33.0149,33.0149,32.9794,33.0007,120900.0
2015-02-09 12:55:00,46.39,46.4,46.31,46.33,107900.0,32.9936,33.0007,32.9367,32.9509,107900.0
2015-02-09 13:00:00,46.32,46.38,46.3,46.33,128900.0,32.9438,32.9865,32.9296,32.9509,128900.0
2015-02-09 13:05:00,46.34,46.36,46.33,46.34,62400.0,32.958,32.9723,32.9509,32.958,62400.0
2015-02-09 13:10:00,46.34,46.35,46.29,46.3,68300.0,32.958,32.9651,32.9225,32.9296,68300.0
2015-02-09 13:15:00,46.29,46.33,46.26,46.27,32700.0,32.9225,32.9509,32.9011,32.9083,32700.0
2015-02-09 13:20:00,46.26,46.3,46.21,46.3,168200.0,32.9011,32.9296,32.8656,32.9296,168200.0
2015-02-09 13:25:00,46.29,46.3,46.24,46.24,206600.0,32.9225,32.9296,32.8869,32.8869,206600.0
2015-02-09 13:30:00,46.23,46.24,46.17,46.19,87100.0,32.8798,32.8869,32.8371,32.8514,87100.0
2015-02-09 13:35:00,46.19,46.2,46.17,46.2,143200.0,32.8514,32.8585,32.8371,32.8585,143200.0
2015-02-09 13:40:00,46.2,46.2,46.12,46.13,105600.0,32.8585,32.8585,32.8016,32.8087,105600.0
2015-02-09 13:45:00,46.12,46.15,46.11,46.12,84700.0,32.8016,32.8229,32.7945,32.8016,84700.0
2015-02-09 13:50:00,46.13,46.14,46.11,46.14,64900.0,32.8087,32.8158,32.7945,32.8158,64900.0
2015-02-09 13:55:00,46.14,46.16,46.12,46.15,45400.0,32.8158,32.83,32.8016,32.8229,45400.0
2015-02-09 14:00:00,46.15,46.17,46.07,46.09,378800.0,32.8229,32.8371,32.766,32.7802,378800.0
2015-02-09 14:05:00,46.09,46.17,46.08,46.1,164900.0,32.7802,32.8371,32.7731,32.7873,164900.0
2015-02-09 14:10:00,46.1,46.13,46.05,46.08,143700.0,32.7873,32.8087,32.7518,32.7731,143700.0
2015-02-09 14:15:00,46.08,46.09,46.02,46.03,145200.0,32.7731,32.7802,32.7304,32.7376,145200.0
2015-02-09 14:20:00,46.03,46.06,46.0,46.04,201400.0,32.7376,32.7589,32.7162,32.7447,201400.0
2015-02-09 14:25:00,46.04,46.1,46.04,46.06,170100.0,32.7447,32.7873,32.7447,32.7589,170100.0
2015-02-09 14:30:00,46.06,46.08,46.03,46.05,119800.0,32.7589,32.7731,32.7376,32.7518,119800.0
2015-02-09 14:35:00,46.05,46.19,46.04,46.19,312200.0,32.7518,32.8514,32.7447,32.8514,312200.0
2015-02-09 14:40:00,46.18,46.2,46.16,46.18,153800.0,32.8442,32.8585,32.83,32.8442,153800.0
2015-02-09 14:45:00,46.18,46.18,46.05,46.09,164800.0,32.8442,32.8442,32.7518,32.7802,164800.0
2015-02-09 14:50:00,46.1,46.12,46.05,46.07,121400.0,32.7873,32.8016,32.7518,32.766,121400.0
2015-02-09 14:55:00,46.07,46.08,46.01,46.03,178100.0,32.766,32.7731,32.7233,32.7376,178100.0
2015-02-09 15:00:00,46.02,46.05,45.99,46.01,100200.0,32.7304,32.7518,32.7091,32.7233,100200.0
2015-02-09 15:05:00,46.01,46.02,45.94,45.96,215800.0,32.7233,32.7304,32.6735,32.6878,215800.0
2015-02-09 15:10:00,45.96,46.04,45.95,45.99,284200.0,32.6878,32.7447,32.6807,32.7091,284200.0
2015-02-09 15:15:00,45.98,45.99,45.95,45.95,173300.0,32.702,32.7091,32.6807,32.6807,173300.0
2015-02-09 15:20:00,45.95,46.02,45.93,46.0,385400.0,32.6807,32.7304,32.6664,32.7162,385400.0
2015-02-09 15:25:00,46.0,46.04,45.99,46.04,105700.0,32.7162,32.7447,32.7091,32.7447,105700.0
2015-02-09 15:30:00,46.05,46.05,45.96,46.01,541900.0,32.7518,32.7518,32.6878,32.7233,541900.0
2015-02-09 15:35:00,46.01,46.04,45.96,46.01,396700.0,32.7233,32.7447,32.6878,32.7233,396700.0
2015-02-09 15:40:00,46.02,46.1,46.0,46.08,319900.0,32.7304,32.7873,32.7162,32.7731,319900.0
2015-02-09 15:45:00,46.08,46.16,46.07,46.14,251700.0,32.7731,32.83,32.766,32.8158,251700.0
2015-02-09 15:50:00,46.15,46.15,46.12,46.12,279000.0,32.8229,32.8229,32.8016,32.8016,279000.0
2015-02-09 15:55:00,46.12,46.17,46.11,46.15,1249700.0,32.8016,32.8371,32.7945,32.8229,1249700.0
2015-02-10 09:30:00,46.11,46.25,46.05,46.19,451600.0,32.7945,32.894,32.7518,32.8514,451600.0
2015-02-10 09:35:00,46.19,46.34,46.19,46.28,320500.0,32.8514,32.958,32.8514,32.9154,320500.0
2015-02-10 09:40:00,46.27,46.32,46.17,46.29,367100.0,32.9083,32.9438,32.8371,32.9225,367100.0
2015-02-10 09:45:00,46.3,46.41,46.29,46.33,280600.0,32.9296,33.0078,32.9225,32.9509,280600.0
2015-02-10 09:50:00,46.33,46.38,46.27,46.29,175200.0,32.9509,32.9865,32.9083,32.9225,175200.0
2015-02-10 09:55:00,46.3,46.38,46.29,46.37,282900.0,32.9296,32.9865,32.9225,32.9794,282900.0
2015-02-10 10:00:00,46.38,46.38,46.25,46.3,320200.0,32.9865,32.9865,32.894,32.9296,320200.0
2015-02-10 10:05:00,46.29,46.39,46.28,46.37,79300.0,32.9225,32.9936,32.9154,32.9794,79300.0
2015-02-10 10:10:00,46.38,46.45,46.38,46.42,197100.0,32.9865,33.0363,32.9865,33.0149,197100.0
2015-02-10 10:15:00,46.41,46.49,46.39,46.4,125400.0,33.0078,33.0647,32.9936,33.0007,125400.0
2015-02-10 10:20:00,46.41,46.43,46.36,46.43,95900.0,33.0078,33.022,32.9723,33.022,95900.0
2015-02-10 10:25:00,46.43,46.44,46.39,46.43,76500.0,33.022,33.0292,32.9936,33.022,76500.0
2015-02-10 10:30:00,46.43,46.44,46.38,46.41,185600.0,33.022,33.0292,32.9865,33.0078,185600.0
2015-02-10 10:35:00,46.41,46.44,46.36,46.44,145300.0,33.0078,33.0292,32.9723,33.0292,145300.0
2015-02-10 10:40:00,46.44,46.49,46.42,46.43,114800.0,33.0292,33.0647,33.0149,33.022,114800.0
2015-02-10 10:45:00,46.43,46.45,46.37,46.4,73700.0,33.022,33.0363,32.9794,33.0007,73700.0
2015-02-10 10:50:00,46.4,46.48,46.39,46.46,128500.0,33.0007,33.0576,32.9936,33.0434,128500.0
2015-02-10 10:55:00,46.46,46.57,46.46,46.57,311000.0,33.0434,33.1216,33.0434,33.1216,311000.0
2015-02-10 11:00:00,46.58,46.6,46.53,46.59,214500.0,33.1287,33.143,33.0932,33.1358,214500.0
2015-02-10 11:05:00,46.6,46.66,46.58,46.65,291900.0,33.143,33.1856,33.1287,33.1785,291900.0
2015-02-10 11:10:00,46.64,46.68,46.59,46.62,336700.0,33.1714,33.1999,33.1358,33.1572,336700.0
2015-02-10 11:15:00,46.62,46.7,46.62,46.66,234500.0,33.1572,33.2141,33.1572,33.1856,234500.0
2015-02-10 11:20:00,46.65,46.67,46.56,46.57,163700.0,33.1785,33.1927,33.1145,33.1216,163700.0
2015-02-10 11:25:00,46.56,46.62,46.55,46.62,172900.0,33.1145,33.1572,33.1074,33.1572,172900.0
2015-02-10 11:30:00,46.62,46.66,46.59,46.65,135100.0,33.1572,33.1856,33.1358,33.1785,135100.0
2015-02-10 11:35:00,46.64,46.67,46.58,46.59,212700.0,33.1714,33.1927,33.1287,33.1358,212700.0
2015-02-10 11:40:00,46.58,46.61,46.56,46.57,123400.0,33.1287,33.1501,33.1145,33.1216,123400.0
2015-02-10 11:45:00,46.57,46.58,46.51,46.57,106900.0,33.1216,33.1287,33.0789,33.1216,106900.0
2015-02-10 11:50:00,46.57,46.58,46.54,46.57,96500.0,33.1216,33.1287,33.1003,33.1216,96500.0
2015-02-10 11:55:00,46.57,46.58,46.52,46.54,401200.0,33.1216,33.1287,33.0861,33.1003,401200.0
2015-02-10 12:00:00,46.54,46.54,46.46,46.51,147400.0,33.1003,33.1003,33.0434,33.0789,147400.0
2015-02-10 12:05:00,46.52,46.55,46.5,46.55,91000.0,33.0861,33.1074,33.0718,33.1074,91000.0
2015-02-10 12:10:00,46.55,46.65,46.54,46.63,157300.0,33.1074,33.1785,33.1003,33.1643,157300.0
2015-02-10 12:15:00,46.63,46.68,46.63,46.67,113900.0,33.1643,33.1999,33.1643,33.1927,113900.0
2015-02-10 12:20:00,46.68,46.69,46.66,46.67,113200.0,33.1999,33.207,33.1856,33.1927,113200.0
2015-02-10 12:25:00,46.68,46.69,46.64,46.66,102400.0,33.1999,33.207,33.1714,33.1856,102400.0
2015-02-10 12:30:00,46.67,46.67,46.61,46.65,105600.0,33.1927,33.1927,33.1501,33.1785,105600.0
2015-02-10 12:35:00,46.65,46.68,46.63,46.66,138600.0,33.1785,33.1999,33.1643,33.1856,138600.0
2015-02-10 12:40:00,46.65,46.66,46.63,46.64,57900.0,33.1785,33.1856,33.1643,33.1714,57900.0
2015-02-10 12:45:00,46.63,46.67,46.61,46.65,93200.0,33.1643,33.1927,33.1501,33.1785,93200.0
2015-02-10 12:50:00,46.66,46.66,46.61,46.62,90300.0,33.1856,33.1856,33.1501,33.1572,90300.0
2015-02-10 12:55:00,46.62,46.64,46.58,46.59,101800.0,33.1572,33.1714,33.1287,33.1358,101800.0
2015-02-10 13:00:00,46.59,46.63,46.58,46.6,179900.0,33.1358,33.1643,33.1287,33.143,179900.0
2015-02-10 13:05:00,46.61,46.66,46.6,46.64,155200.0,33.1501,33.1856,33.143,33.1714,155200.0
2015-02-10 13:10:00,46.64,46.67,46.62,46.64,145800.0,33.1714,33.1927,33.1572,33.1714,145800.0
2015-02-10 13:15:00,46.64,46.64,46.61,46.62,117000.0,33.1714,33.1714,33.1501,33.1572,117000.0
2015-02-10 13:20:00,46.62,46.62,46.54,46.56,131400.0,33.1572,33.1572,33.1003,33.1145,131400.0
2015-02-10 13:25:00,46.56,46.61,46.55,46.6,98300.0,33.1145,33.1501,33.1074,33.143,98300.0
2015-02-10 13:30:00,46.6,46.62,46.58,46.62,134700.0,33.143,33.1572,33.1287,33.1572,134700.0
2015-02-10 13:35:00,46.62,46.68,46.62,46.68,143600.0,33.1572,33.1999,33.1572,33.1999,143600.0
2015-02-10 13:40:00,46.68,46.68,46.61,46.64,94700.0,33.1999,33.1999,33.1501,33.1714,94700.0
2015-02-10 13:45:00,46.64,46.69,46.63,46.68,111000.0,33.1714,33.207,33.1643,33.1999,111000.0
2015-02-10 13:50:00,46.68,46.71,46.66,46.67,127200.0,33.1999,33.2212,33.1856,33.1927,127200.0
2015-02-10 13:55:00,46.66,46.69,46.65,46.66,121300.0,33.1856,33.207,33.1785,33.1856,121300.0
2015-02-10 14:00:00,46.66,46.72,46.64,46.72,107500.0,33.1856,33.2283,33.1714,33.2283,107500.0
2015-02-10 14:05:00,46.72,46.78,46.71,46.78,321700.0,33.2283,33.271,33.2212,33.271,321700.0
2015-02-10 14:10:00,46.78,46.86,46.77,46.86,218800.0,33.271,33.3279,33.2639,33.3279,218800.0
2015-02-10 14:15:00,46.86,46.88,46.83,46.85,220700.0,33.3279,33.3421,33.3065,33.3208,220700.0
2015-02-10 14:20:00,46.85,46.87,46.85,46.87,203200.0,33.3208,33.335,33.3208,33.335,203200.0
2015-02-10 14:25:00,46.87,46.87,46.83,46.85,189200.0,33.335,33.335,33.3065,33.3208,189200.0
2015-02-10 14:30:00,46.84,46.88,46.81,46.86,122600.0,33.3136,33.3421,33.2923,33.3279,122600.0
2015-02-10 14:35:00,46.85,46.89,46.81,46.88,293800.0,33.3208,33.3492,33.2923,33.3421,293800.0
2015-02-10 14:40:00,46.88,46.99,46.86,46.97,518900.0,33.3421,33.4203,33.3279,33.4061,518900.0
2015-02-10 14:45:00,46.98,46.99,46.93,46.99,200400.0,33.4132,33.4203,33.3777,33.4203,200400.0
2015-02-10 14:50:00,46.98,47.01,46.86,47.01,1476700.0,33.4132,33.4346,33.3279,33.4346,1476700.0
2015-02-10 14:55:00,47.01,47.15,47.0,47.15,659000.0,33.4346,33.5341,33.4274,33.5341,659000.0
2015-02-10 15:00:00,47.15,47.15,47.07,47.12,619500.0,33.5341,33.5341,33.4772,33.5128,619500.0
2015-02-10 15:05:00,47.12,47.13,47.08,47.1,329600.0,33.5128,33.5199,33.4843,33.4986,329600.0
2015-02-10 15:10:00,47.1,47.11,47.03,47.06,209500.0,33.4986,33.5057,33.4488,33.4701,209500.0
2015-02-10 15:15:00,47.06,47.06,47.0,47.04,228400.0,33.4701,33.4701,33.4274,33.4559,228400.0
2015-02-10 15:20:00,47.04,47.11,47.03,47.09,509300.0,33.4559,33.5057,33.4488,33.4915,509300.0
2015-02-10 15:25:00,47.09,47.15,47.05,47.14,602300.0,33.4915,33.5341,33.463,33.527,602300.0
2015-02-10 15:30:00,47.14,47.16,47.11,47.15,576500.0,33.527,33.5412,33.5057,33.5341,576500.0
2015-02-10 15:35:00,47.15,47.16,47.11,47.15,401700.0,33.5341,33.5412,33.5057,33.5341,401700.0
2015-02-10 15:40:00,47.14,47.17,47.12,47.16,314800.0,33.527,33.5484,33.5128,33.5412,314800.0
2015-02-10 15:45:00,47.16,47.17,47.14,47.16,510300.0,33.5412,33.5484,33.527,33.5412,510300.0
2015-02-10 15:50:00,47.16,47.17,47.12,47.13,642400.0,33.5412,33.5484,33.5128,33.5199,642400.0
2015-02-10 15:55:00,47.13,47.16,47.08,47.1,1172900.0,33.5199,33.5412,33.4843,33.4986,1172900.0
2015-02-11 09:30:00,46.91,46.91,46.6,46.65,819700.0,33.3634,33.3634,33.143,33.1785,819700.0
2015-02-11 09:35:00,46.66,46.71,46.55,46.59,347100.0,33.1856,33.2212,33.1074,33.1358,347100.0
2015-02-11 09:40:00,46.6,46.66,46.47,46.5,459500.0,33.143,33.1856,33.0505,33.0718,459500.0
2015-02-11 09:45:00,46.5,46.5,46.34,46.34,304300.0,33.0718,33.0718,32.958,32.958,304300.0
2015-02-11 09:50:00,46.34,46.54,46.33,46.48,379900.0,32.958,33.1003,32.9509,33.0576,379900.0
2015-02-11 09:55:00,46.48,46.53,46.45,46.48,231200.0,33.0576,33.0932,33.0363,33.0576,231200.0
2015-02-11 10:00:00,46.49,46.52,46.42,46.42,164800.0,33.0647,33.0861,33.0149,33.0149,164800.0
2015-02-11 10:05:00,46.42,46.43,46.37,46.42,200100.0,33.0149,33.022,32.9794,33.0149,200100.0
2015-02-11 10:10:00,46.42,46.46,46.41,46.44,213300.0,33.0149,33.0434,33.0078,33.0292,213300.0
2015-02-11 10:15:00,46.43,46.44,46.34,46.35,261300.0,33.022,33.0292,32.958,32.9651,261300.0
2015-02-11 10:20:00,46.34,46.35,46.28,46.3,390900.0,32.958,32.9651,32.9154,32.9296,390900.0
2015-02-11 10:25:00,46.31,46.38,46.28,46.37,163200.0,32.9367,32.9865,32.9154,32.9794,163200.0
2015-02-11 10:30:00,46.36,46.36,46.25,46.26,141200.0,32.9723,32.9723,32.894,32.9011,141200.0
2015-02-11 10:35:00,46.26,46.26,46.23,46.25,151800.0,32.9011,32.9011,32.8798,32.894,151800.0
2015-02-11 10:40:00,46.25,46.3,46.24,46.29,219100.0,32.894,32.9296,32.8869,32.9225,219100.0
2015-02-11 10:45:00,46.29,46.3,46.24,46.25,188000.0,32.9225,32.9296,32.8869,32.894,188000.0
2015-02-11 10:50:00,46.25,46.26,46.21,46.22,384200.0,32.894,32.9011,32.8656,32.8727,384200.0
2015-02-11 10:55:00,46.22,46.22,46.12,46.13,623300.0,32.8727,32.8727,32.8016,32.8087,623300.0
2015-02-11 11:00:00,46.13,46.24,46.11,46.24,466800.0,32.8087,32.8869,32.7945,32.8869,466800.0
2015-02-11 11:05:00,46.24,46.38,46.24,46.38,211600.0,32.8869,32.9865,32.8869,32.9865,211600.0
2015-02-11 11:10:00,46.38,46.4,46.34,46.36,346100.0,32.9865,33.0007,32.958,32.9723,346100.0
2015-02-11 11:15:00,46.35,46.37,46.23,46.24,140100.0,32.9651,32.9794,32.8798,32.8869,140100.0
2015-02-11 11:20:00,46.24,46.24,46.16,46.23,350300.0,32.8869,32.8869,32.83,32.8798,350300.0
2015-02-11 11:25:00,46.23,46.24,46.2,46.21,160300.0,32.8798,32.8869,32.8585,32.8656,160300.0
2015-02-11 11:30:00,46.21,46.22,46.16,46.21,383700.0,32.8656,32.8727,32.83,32.8656,383700.0
2015-02-11 11:35:00,46.21,46.21,46.15,46.18,133300.0,32.8656,32.8656,32.8229,32.8442,133300.0
2015-02-11 11:40:00,46.17,46.19,46.14,46.16,145600.0,32.8371,32.8514,32.8158,32.83,145600.0
2015-02-11 11:45:00,46.16,46.19,46.14,46.17,205200.0,32.83,32.8514,32.8158,32.8371,205200.0
2015-02-11 11:50:00,46.17,46.17,46.13,46.13,87100.0,32.8371,32.8371,32.8087,32.8087,87100.0
2015-02-11 11:55:00,46.13,46.14,46.09,46.1,101200.0,32.8087,32.8158,32.7802,32.7873,101200.0
2015-02-11 12:00:00,46.09,46.18,46.03,46.18,181200.0,32.7802,32.8442,32.7376,32.8442,181200.0
2015-02-11 12:05:00,46.17,46.21,46.16,46.2,99700.0,32.8371,32.8656,32.83,32.8585,99700.0
2015-02-11 12:10:00,46.19,46.23,46.17,46.22,73100.0,32.8514,32.8798,32.8371,32.8727,73100.0
2015-02-11 12:15:00,46.22,46.25,46.2,46.22,80600.0,32.8727,32.894,32.8585,32.8727,80600.0
2015-02-11 12:20:00,46.22,46.22,46.12,46.13,249900.0,32.8727,32.8727,32.8016,32.8087,249900.0
2015-02-11 12:25:00,46.12,46.15,46.09,46.11,445400.0,32.8016,32.8229,32.7802,32.7945,445400.0
2015-02-11 12:30:00,46.12,46.15,46.11,46.13,322800.0,32.8016,32.8229,32.7945,32.8087,322800.0
2015-02-11 12:35:00,46.13,46.18,46.08,46.09,209400.0,32.8087,32.8442,32.7731,32.7802,209400.0
2015-02-11 12:40:00,46.08,46.08,46.01,46.02,154100.0,32.7731,32.7731,32.7233,32.7304,154100.0
2015-02-11 12:45:00,46.02,46.08,46.01,46.05,152600.0,32.7304,32.7731,32.7233,32.7518,152600.0
2015-02-11 12:50:00,46.05,46.06,46.02,46.04,119700.0,32.7518,32.7589,32.7304,32.7447,119700.0
2015-02-11 12:55:00,46.04,46.04,45.97,45.98,371100.0,32.7447,32.7447,32.6949,32.702,371100.0
2015-02-11 13:00:00,45.98,46.06,45.97,46.02,343200.0,32.702,32.7589,32.6949,32.7304,343200.0
2015-02-11 13:05:00,46.02,46.05,45.97,46.04,281300.0,32.7304,32.7518,32.6949,32.7447,281300.0
2015-02-11 13:10:00,46.04,46.07,46.01,46.04,542600.0,32.7447,32.766,32.7233,32.7447,542600.0
2015-02-11 13:15:00,46.04,46.06,46.0,46.01,217100.0,32.7447,32.7589,32.7162,32.7233,217100.0
2015-02-11 13:20:00,46.01,46.08,46.0,46.05,240600.0,32.7233,32.7731,32.7162,32.7518,240600.0
2015-02-11 13:25:00,46.05,46.07,46.02,46.03,157800.0,32.7518,32.766,32.7304,32.7376,157800.0
2015-02-11 13:30:00,46.04,46.07,46.02,46.05,65800.0,32.7447,32.766,32.7304,32.7518,65800.0
2015-02-11 13:35:00,46.05,46.12,46.05,46.12,61000.0,32.7518,32.8016,32.7518,32.8016,61000.0
2015-02-11 13:40:00,46.12,46.18,46.11,46.16,54400.0,32.8016,32.8442,32.7945,32.83,54400.0
2015-02-11 13:45:00,46.16,46.18,46.14,46.18,104800.0,32.83,32.8442,32.8158,32.8442,104800.0
2015-02-11 13:50:00,46.18,46.3,46.17,46.27,158900.0,32.8442,32.9296,32.8371,32.9083,158900.0
2015-02-11 13:55:00,46.28,46.43,46.27,46.34,355000.0,32.9154,33.022,32.9083,32.958,355000.0
2015-02-11 14:00:00,46.34,46.36,46.23,46.25,135400.0,32.958,32.9723,32.8798,32.894,135400.0
2015-02-11 14:05:00,46.25,46.26,46.18,46.21,110500.0,32.894,32.9011,32.8442,32.8656,110500.0
2015-02-11 14:10:00,46.21,46.21,46.12,46.13,87000.0,32.8656,32.8656,32.8016,32.8087,87000.0
2015-02-11 14:15:00,46.13,46.13,46.04,46.12,163700.0,32.8087,32.8087,32.7447,32.8016,163700.0
2015-02-11 14:20:00,46.12,46.13,46.01,46.02,138700.0,32.8016,32.8087,32.7233,32.7304,138700.0
2015-02-11 14:25:00,46.02,46.1,46.01,46.1,270800.0,32.7304,32.7873,32.7233,32.7873,270800.0
2015-02-11 14:30:00,46.1,46.1,46.04,46.09,115500.0,32.7873,32.7873,32.7447,32.7802,115500.0
2015-02-11 14:35:00,46.09,46.16,46.08,46.16,198300.0,32.7802,32.83,32.7731,32.83,198300.0
2015-02-11 14:40:00,46.16,46.19,46.16,46.16,101700.0,32.83,32.8514,32.83,32.83,101700.0
2015-02-11 14:45:00,46.16,46.23,46.16,46.23,154000.0,32.83,32.8798,32.83,32.8798,154000.0
2015-02-11 14:50:00,46.23,46.23,46.18,46.2,210500.0,32.8798,32.8798,32.8442,32.8585,210500.0
2015-02-11 14:55:00,46.2,46.23,46.18,46.22,207100.0,32.8585,32.8798,32.8442,32.8727,207100.0
2015-02-11 15:00:00,46.22,46.24,46.2,46.23,194600.0,32.8727,32.8869,32.8585,32.8798,194600.0
2015-02-11 15:05:00,46.22,46.26,46.22,46.23,133300.0,32.8727,32.9011,32.8727,32.8798,133300.0
2015-02-11 15:10:00,46.22,46.23,46.15,46.16,102400.0,32.8727,32.8798,32.8229,32.83,102400.0
2015-02-11 15:15:00,46.16,46.16,46.12,46.13,124100.0,32.83,32.83,32.8016,32.8087,124100.0
2015-02-11 15:20:00,46.12,46.2,46.12,46.2,218200.0,32.8016,32.8585,32.8016,32.8585,218200.0
2015-02-11 15:25:00,46.21,46.3,46.19,46.2,265900.0,32.8656,32.9296,32.8514,32.8585,265900.0
2015-02-11 15:30:00,46.21,46.25,46.11,46.13,342200.0,32.8656,32.894,32.7945,32.8087,342200.0
2015-02-11 15:35:00,46.12,46.14,46.1,46.12,142300.0,32.8016,32.8158,32.7873,32.8016,142300.0
2015-02-11 15:40:00,46.13,46.14,46.03,46.03,276400.0,32.8087,32.8158,32.7376,32.7376,276400.0
2015-02-11 15:45:00,46.03,46.06,45.98,46.02,373100.0,32.7376,32.7589,32.702,32.7304,373100.0
2015-02-11 15:50:00,46.01,46.06,45.99,46.05,328400.0,32.7233,32.7589,32.7091,32.7518,328400.0
2015-02-11 15:55:00,46.05,46.08,46.04,46.07,822000.0,32.7518,32.7731,32.7447,32.766,822000.0
2015-02-12 09:30:00,46.17,46.21,46.02,46.02,910100.0,32.8371,32.8656,32.7304,32.7304,910100.0
2015-02-12 09:35:00,46.02,46.04,45.77,45.8,987500.0,32.7304,32.7447,32.5526,32.574,987500.0
2015-02-12 09:40:00,45.81,45.95,45.81,45.93,414200.0,32.5811,32.6807,32.5811,32.6664,414200.0
2015-02-12 09:45:00,45.94,45.99,45.93,45.94,310400.0,32.6735,32.7091,32.6664,32.6735,310400.0
2015-02-12 09:50:00,45.94,45.96,45.71,45.72,390800.0,32.6735,32.6878,32.51,32.5171,390800.0
2015-02-12 09:55:00,45.72,46.0,45.71,45.96,401400.0,32.5171,32.7162,32.51,32.6878,401400.0
2015-02-12 10:00:00,45.95,46.07,45.91,45.93,382600.0,32.6807,32.766,32.6522,32.6664,382600.0
2015-02-12 10:05:00,45.92,45.94,45.89,45.91,189700.0,32.6593,32.6735,32.638,32.6522,189700.0
2015-02-12 10:10:00,45.91,45.94,45.83,45.84,206800.0,32.6522,32.6735,32.5953,32.6024,206800.0
2015-02-12 10:15:00,45.85,45.87,45.76,45.79,325700.0,32.6095,32.6238,32.5455,32.5669,325700.0
2015-02-12 10:20:00,45.78,45.89,45.78,45.82,239000.0,32.5598,32.638,32.5598,32.5882,239000.0
2015-02-12 10:25:00,45.83,45.89,45.82,45.84,88600.0,32.5953,32.638,32.5882,32.6024,88600.0
2015-02-12 10:30:00,45.83,45.96,45.83,45.94,165200.0,32.5953,32.6878,32.5953,32.6735,165200.0
2015-02-12 10:35:00,45.94,45.96,45.84,45.86,264800.0,32.6735,32.6878,32.6024,32.6167,264800.0
2015-02-12 10:40:00,45.86,45.96,45.86,45.96,172100.0,32.6167,32.6878,32.6167,32.6878,172100.0
2015-02-12 10:45:00,45.96,46.04,45.94,45.94,359900.0,32.6878,32.7447,32.6735,32.6735,359900.0
2015-02-12 10:50:00,45.94,46.0,45.92,45.97,124500.0,32.6735,32.7162,32.6593,32.6949,124500.0
2015-02-12 10:55:00,45.97,46.01,45.95,45.96,124000.0,32.6949,32.7233,32.6807,32.6878,124000.0
2015-02-12 11:00:00,45.96,45.99,45.92,45.97,121700.0,32.6878,32.7091,32.6593,32.6949,121700.0
2015-02-12 11:05:00,45.96,45.99,45.94,45.98,232700.0,32.6878,32.7091,32.6735,32.702,232700.0
2015-02-12 11:10:00,45.97,46.01,45.95,46.01,127600.0,32.6949,32.7233,32.6807,32.7233,127600.0
2015-02-12 11:15:00,46.02,46.03,45.97,45.98,92000.0,32.7304,32.7376,32.6949,32.702,92000.0
2015-02-12 11:20:00,45.98,45.98,45.88,45.9,387300.0,32.702,32.702,32.6309,32.6451,387300.0
2015-02-12 11:25:00,45.89,45.91,45.86,45.88,209400.0,32.638,32.6522,32.6167,32.6309,209400.0
2015-02-12 11:30:00,45.86,45.87,45.81,45.81,224300.0,32.6167,32.6238,32.5811,32.5811,224300.0
2015-02-12 11:35:00,45.81,45.85,45.71,45.84,504100.0,32.5811,32.6095,32.51,32.6024,504100.0
2015-02-12 11:40:00,45.85,45.88,45.79,45.87,353400.0,32.6095,32.6309,32.5669,32.6238,353400.0
2015-02-12 11:45:00,45.87,45.98,45.86,45.98,234600.0,32.6238,32.702,32.6167,32.702,234600.0
2015-02-12 11:50:00,45.98,45.99,45.92,45.95,435300.0,32.702,32.7091,32.6593,32.6807,435300.0
2015-02-12 11:55:00,45.94,45.95,45.89,45.92,168700.0,32.6735,32.6807,32.638,32.6593,168700.0
2015-02-12 12:00:00,45.93,45.96,45.91,45.93,247000.0,32.6664,32.6878,32.6522,32.6664,247000.0
2015-02-12 12:05:00,45.93,45.94,45.89,45.94,247600.0,32.6664,32.6735,32.638,32.6735,247600.0
2015-02-12 12:10:00,45.93,45.93,45.86,45.88,126200.0,32.6664,32.6664,32.6167,32.6309,126200.0
2015-02-12 12:15:00,45.88,46.01,45.87,45.93,481500.0,32.6309,32.7233,32.6238,32.6664,481500.0
2015-02-12 12:20:00,45.94,45.96,45.89,45.92,203700.0,32.6735,32.6878,32.638,32.6593,203700.0
2015-02-12 12:25:00,45.93,45.94,45.89,45.9,66200.0,32.6664,32.6735,32.638,32.6451,66200.0
2015-02-12 12:30:00,45.9,45.94,45.88,45.9,164100.0,32.6451,32.6735,32.6309,32.6451,164100.0
2015-02-12 12:35:00,45.91,45.93,45.86,45.87,67200.0,32.6522,32.6664,32.6167,32.6238,67200.0
2015-02-12 12:40:00,45.87,45.9,45.82,45.87,898400.0,32.6238,32.6451,32.5882,32.6238,898400.0
2015-02-12 12:45:00,45.88,45.9,45.85,45.86,367200.0,32.6309,32.6451,32.6095,32.6167,367200.0
2015-02-12 12:50:00,45.86,45.88,45.84,45.85,38200.0,32.6167,32.6309,32.6024,32.6095,38200.0
2015-02-12 12:55:00,45.86,45.89,45.84,45.89,54200.0,32.6167,32.638,32.6024,32.638,54200.0
2015-02-12 13:00:00,45.88,45.91,45.87,45.87,70100.0,32.6309,32.6522,32.6238,32.6238,70100.0
2015-02-12 13:05:00,45.87,45.9,45.86,45.89,56500.0,32.6238,32.6451,32.6167,32.638,56500.0
2015-02-12 13:10:00,45.88,45.93,45.88,45.93,203600.0,32.6309,32.6664,32.6309,32.6664,203600.0
2015-02-12 13:15:00,45.93,45.94,45.91,45.93,48600.0,32.6664,32.6735,32.6522,32.6664,48600.0
2015-02-12 13:20:00,45.92,45.93,45.87,45.92,96200.0,32.6593,32.6664,32.6238,32.6593,96200.0
2015-02-12 13:25:00,45.92,45.93,45.91,45.91,72400.0,32.6593,32.6664,32.6522,32.6522,72400.0
2015-02-12 13:30:00,45.92,45.94,45.91,45.94,80500.0,32.6593,32.6735,32.6522,32.6735,80500.0
2015-02-12 13:35:00,45.93,45.94,45.88,45.91,43800.0,32.6664,32.6735,32.6309,32.6522,43800.0
2015-02-12 13:40:00,45.91,45.91,45.86,45.87,82300.0,32.6522,32.6522,32.6167,32.6238,82300.0
2015-02-12 13:45:00,45.86,45.9,45.85,45.87,84200.0,32.6167,32.6451,32.6095,32.6238,84200.0
2015-02-12 13:50:00,45.88,45.94,45.85,45.93,663300.0,32.6309,32.6735,32.6095,32.6664,663300.0
2015-02-12 13:55:00,45.92,45.96,45.91,45.95,170200.0,32.6593,32.6878,32.6522,32.6807,170200.0
2015-02-12 14:00:00,45.95,45.97,45.9,45.93,116000.0,32.6807,32.6949,32.6451,32.6664,116000.0
2015-02-12 14:05:00,45.93,45.95,45.92,45.94,75100.0,32.6664,32.6807,32.6593,32.6735,75100.0
2015-02-12 14:10:00,45.94,45.94,45.88,45.9,76100.0,32.6735,32.6735,32.6309,32.6451,76100.0
2015-02-12 14:15:00,45.9,45.92,45.88,45.9,87100.0,32.6451,32.6593,32.6309,32.6451,87100.0
2015-02-12 14:20:00,45.91,45.92,45.88,45.91,75800.0,32.6522,32.6593,32.6309,32.6522,75800.0
2015-02-12 14:25:00,45.91,45.91,45.83,45.84,103300.0,32.6522,32.6522,32.5953,32.6024,103300.0
2015-02-12 14:30:00,45.84,45.9,45.84,45.89,63400.0,32.6024,32.6451,32.6024,32.638,63400.0
2015-02-12 14:35:00,45.89,45.9,45.87,45.89,45800.0,32.638,32.6451,32.6238,32.638,45800.0
2015-02-12 14:40:00,45.9,45.93,45.89,45.91,208400.0,32.6451,32.6664,32.638,32.6522,208400.0
2015-02-12 14:45:00,45.91,45.92,45.9,45.91,104500.0,32.6522,32.6593,32.6451,32.6522,104500.0
2015-02-12 14:50:00,45.91,45.94,45.9,45.94,50700.0,32.6522,32.6735,32.6451,32.6735,50700.0
2015-02-12 14:55:00,45.94,45.94,45.92,45.92,68200.0,32.6735,32.6735,32.6593,32.6593,68200.0
2015-02-12 15:00:00,45.92,45.96,45.92,45.94,259300.0,32.6593,32.6878,32.6593,32.6735,259300.0
2015-02-12 15:05:00,45.94,45.95,45.93,45.94,106000.0,32.6735,32.6807,32.6664,32.6735,106000.0
2015-02-12 15:10:00,45.93,45.94,45.92,45.92,68800.0,32.6664,32.6735,32.6593,32.6593,68800.0
2015-02-12 15:15:00,45.93,45.96,45.92,45.95,475100.0,32.6664,32.6878,32.6593,32.6807,475100.0
2015-02-12 15:20:00,45.95,45.96,45.91,45.91,179300.0,32.6807,32.6878,32.6522,32.6522,179300.0
2015-02-12 15:25:00,45.91,45.93,45.89,45.91,315100.0,32.6522,32.6664,32.638,32.6522,315100.0
2015-02-12 15:30:00,45.9,45.91,45.84,45.86,416700.0,32.6451,32.6522,32.6024,32.6167,416700.0
2015-02-12 15:35:00,45.85,45.87,45.82,45.82,150800.0,32.6095,32.6238,32.5882,32.5882,150800.0
2015-02-12 15:40:00,45.83,45.88,45.81,45.82,330000.0,32.5953,32.6309,32.5811,32.5882,330000.0
2015-02-12 15:45:00,45.83,45.84,45.81,45.84,201000.0,32.5953,32.6024,32.5811,32.6024,201000.0
2015-02-12 15:50:00,45.84,45.86,45.83,45.83,494000.0,32.6024,32.6167,32.5953,32.5953,494000.0
2015-02-12 15:55:00,45.83,45.87,45.82,45.87,1273300.0,32.5953,32.6238,32.5882,32.6238,1273300.0
2015-02-13 09:30:00,45.77,45.84,45.32,45.36,909900.0,32.5526,32.6024,32.2326,32.261,909900.0
2015-02-13 09:35:00,45.35,45.37,45.18,45.24,917000.0,32.2539,32.2682,32.133,32.1757,917000.0
2015-02-13 09:40:00,45.24,45.34,45.19,45.29,1367100.0,32.1757,32.2468,32.1401,32.2113,1367100.0
2015-02-13 09:45:00,45.3,45.38,45.23,45.36,775100.0,32.2184,32.2753,32.1686,32.261,775100.0
2015-02-13 09:50:00,45.37,45.48,45.32,45.44,1091800.0,32.2682,32.3464,32.2326,32.3179,1091800.0
2015-02-13 09:55:00,45.44,45.47,45.31,45.31,169600.0,32.3179,32.3393,32.2255,32.2255,169600.0
2015-02-13 10:00:00,45.31,45.41,45.29,45.31,294700.0,32.2255,32.2966,32.2113,32.2255,294700.0
2015-02-13 10:05:00,45.3,45.32,45.24,45.28,186500.0,32.2184,32.2326,32.1757,32.2041,186500.0
2015-02-13 10:10:00,45.27,45.31,45.24,45.29,165100.0,32.197,32.2255,32.1757,32.2113,165100.0
2015-02-13 10:15:00,45.28,45.32,45.25,45.29,237800.0,32.2041,32.2326,32.1828,32.2113,237800.0
2015-02-13 10:20:00,45.3,45.4,45.26,45.35,454400.0,32.2184,32.2895,32.1899,32.2539,454400.0
2015-02-13 10:25:00,45.34,45.46,45.34,45.45,344300.0,32.2468,32.3322,32.2468,32.325,344300.0
2015-02-13 10:30:00,45.45,45.47,45.42,45.45,591000.0,32.325,32.3393,32.3037,32.325,591000.0
2015-02-13 10:35:00,45.45,45.52,45.42,45.52,142700.0,32.325,32.3748,32.3037,32.3748,142700.0
2015-02-13 10:40:00,45.51,45.52,45.39,45.4,215000.0,32.3677,32.3748,32.2824,32.2895,215000.0
2015-02-13 10:45:00,45.4,45.44,45.39,45.44,341500.0,32.2895,32.3179,32.2824,32.3179,341500.0
2015-02-13 10:50:00,45.44,45.44,45.4,45.41,334000.0,32.3179,32.3179,32.2895,32.2966,334000.0
2015-02-13 10:55:00,45.41,45.43,45.36,45.4,235800.0,32.2966,32.3108,32.261,32.2895,235800.0
2015-02-13 11:00:00,45.4,45.45,45.4,45.45,526400.0,32.2895,32.325,32.2895,32.325,526400.0
2015-02-13 11:05:00,45.45,45.49,45.42,45.46,593200.0,32.325,32.3535,32.3037,32.3322,593200.0
2015-02-13 11:10:00,45.46,45.48,45.41,45.42,352200.0,32.3322,32.3464,32.2966,32.3037,352200.0
2015-02-13 11:15:00,45.41,45.46,45.41,45.44,267600.0,32.2966,32.3322,32.2966,32.3179,267600.0
2015-02-13 11:20:00,45.43,45.47,45.42,45.43,253500.0,32.3108,32.3393,32.3037,32.3108,253500.0
2015-02-13 11:25:00,45.43,45.46,45.4,45.4,72700.0,32.3108,32.3322,32.2895,32.2895,72700.0
2015-02-13 11:30:00,45.41,45.42,45.37,45.39,187900.0,32.2966,32.3037,32.2682,32.2824,187900.0
2015-02-13 11:35:00,45.38,45.43,45.35,45.43,66800.0,32.2753,32.3108,32.2539,32.3108,66800.0
2015-02-13 11:40:00,45.43,45.47,45.4,45.4,142700.0,32.3108,32.3393,32.2895,32.2895,142700.0
2015-02-13 11:45:00,45.41,45.43,45.37,45.42,93200.0,32.2966,32.3108,32.2682,32.3037,93200.0
2015-02-13 11:50:00,45.42,45.44,45.38,45.39,98700.0,32.3037,32.3179,32.2753,32.2824,98700.0
2015-02-13 11:55:00,45.39,45.44,45.34,45.41,69500.0,32.2824,32.3179,32.2468,32.2966,69500.0
2015-02-13 12:00:00,45.41,45.44,45.39,45.44,137900.0,32.2966,32.3179,32.2824,32.3179,137900.0
2015-02-13 12:05:00,45.44,45.44,45.37,45.37,136000.0,32.3179,32.3179,32.2682,32.2682,136000.0
2015-02-13 12:10:00,45.38,45.39,45.34,45.35,107800.0,32.2753,32.2824,32.2468,32.2539,107800.0
2015-02-13 12:15:00,45.34,45.35,45.3,45.3,78000.0,32.2468,32.2539,32.2184,32.2184,78000.0
2015-02-13 12:20:00,45.3,45.31,45.24,45.25,262000.0,32.2184,32.2255,32.1757,32.1828,262000.0
2015-02-13 12:25:00,45.25,45.25,45.18,45.23,196500.0,32.1828,32.1828,32.133,32.1686,196500.0
2015-02-13 12:30:00,45.23,45.26,45.18,45.19,94600.0,32.1686,32.1899,32.133,32.1401,94600.0
2015-02-13 12:35:00,45.19,45.22,45.16,45.16,115800.0,32.1401,32.1615,32.1188,32.1188,115800.0
2015-02-13 12:40:00,45.16,45.17,45.11,45.16,138400.0,32.1188,32.1259,32.0832,32.1188,138400.0
2015-02-13 12:45:00,45.16,45.17,45.08,45.08,233100.0,32.1188,32.1259,32.0619,32.0619,233100.0
2015-02-13 12:50:00,45.07,45.08,45.03,45.04,200700.0,32.0548,32.0619,32.0263,32.0334,200700.0
2015-02-13 12:55:00,45.04,45.04,44.97,44.98,304800.0,32.0334,32.0334,31.9837,31.9908,304800.0
2015-02-13 13:00:00,44.98,44.98,44.86,44.87,428200.0,31.9908,31.9908,31.9054,31.9125,428200.0
2015-02-13 13:05:00,44.87,44.99,44.85,44.96,400900.0,31.9125,31.9979,31.8983,31.9766,400900.0
2015-02-13 13:10:00,44.96,44.97,44.91,44.92,130200.0,31.9766,31.9837,31.941,31.9481,130200.0
2015-02-13 13:15:00,44.91,44.93,44.87,44.89,200800.0,31.941,31.9552,31.9125,31.9268,200800.0
2015-02-13 13:20:00,44.89,44.91,44.82,44.87,258100.0,31.9268,31.941,31.877,31.9125,258100.0
2015-02-13 13:25:00,44.88,45.04,44.87,45.02,158800.0,31.9197,32.0334,31.9125,32.0192,158800.0
2015-02-13 13:30:00,45.02,45.03,44.89,44.9,499700.0,32.0192,32.0263,31.9268,31.9339,499700.0
2015-02-13 13:35:00,44.9,44.93,44.86,44.9,140900.0,31.9339,31.9552,31.9054,31.9339,140900.0
2015-02-13 13:40:00,44.9,44.94,44.86,44.9,759100.0,31.9339,31.9623,31.9054,31.9339,759100.0
2015-02-13 13:45:00,44.9,44.93,44.86,44.9,203100.0,31.9339,31.9552,31.9054,31.9339,203100.0
2015-02-13 13:50:00,44.9,44.91,44.83,44.84,128400.0,31.9339,31.941,31.8841,31.8912,128400.0
2015-02-13 13:55:00,44.84,44.93,44.82,44.9,176900.0,31.8912,31.9552,31.877,31.9339,176900.0
2015-02-13 14:00:00,44.9,44.95,44.87,44.92,242300.0,31.9339,31.9694,31.9125,31.9481,242300.0
2015-02-13 14:05:00,44.92,44.96,44.9,44.95,120800.0,31.9481,31.9766,31.9339,31.9694,120800.0
2015-02-13 14:10:00,44.96,45.03,44.94,44.98,235100.0,31.9766,32.0263,31.9623,31.9908,235100.0
2015-02-13 14:15:00,44.98,45.03,44.96,45.0,103200.0,31.9908,32.0263,31.9766,32.005,103200.0
2015-02-13 14:20:00,45.0,45.0,44.9,44.93,174500.0,32.005,32.005,31.9339,31.9552,174500.0
2015-02-13 14:25:00,44.93,44.98,44.89,44.92,222800.0,31.9552,31.9908,31.9268,31.9481,222800.0
2015-02-13 14:30:00,44.92,44.94,44.88,44.89,98200.0,31.9481,31.9623,31.9197,31.9268,98200.0
2015-02-13 14:35:00,44.89,44.91,44.83,44.83,114200.0,31.9268,31.941,31.8841,31.8841,114200.0
2015-02-13 14:40:00,44.84,44.85,44.81,44.81,227300.0,31.8912,31.8983,31.8699,31.8699,227300.0
2015-02-13 14:45:00,44.81,44.88,44.81,44.85,103800.0,31.8699,31.9197,31.8699,31.8983,103800.0
2015-02-13 14:50:00,44.86,44.91,44.84,44.9,147300.0,31.9054,31.941,31.8912,31.9339,147300.0
2015-02-13 14:55:00,44.9,44.93,44.86,44.88,106000.0,31.9339,31.9552,31.9054,31.9197,106000.0
2015-02-13 15:00:00,44.89,44.89,44.85,44.86,112300.0,31.9268,31.9268,31.8983,31.9054,112300.0
2015-02-13 15:05:00,44.87,44.92,44.86,44.88,264500.0,31.9125,31.9481,31.9054,31.9197,264500.0
2015-02-13 15:10:00,44.88,44.97,44.88,44.96,630000.0,31.9197,31.9837,31.9197,31.9766,630000.0
2015-02-13 15:15:00,44.96,45.01,44.94,44.99,362400.0,31.9766,32.0121,31.9623,31.9979,362400.0
2015-02-13 15:20:00,44.98,44.99,44.93,44.95,210300.0,31.9908,31.9979,31.9552,31.9694,210300.0
2015-02-13 15:25:00,44.95,45.01,44.94,45.01,474700.0,31.9694,32.0121,31.9623,32.0121,474700.0
2015-02-13 15:30:00,45.01,45.05,44.99,45.0,671400.0,32.0121,32.0406,31.9979,32.005,671400.0
2015-02-13 15:35:00,45.0,45.15,45.0,45.12,374100.0,32.005,32.1117,32.005,32.0903,374100.0
2015-02-13 15:40:00,45.12,45.14,45.1,45.11,261500.0,32.0903,32.1046,32.0761,32.0832,261500.0
2015-02-13 15:45:00,45.12,45.18,45.12,45.17,308400.0,32.0903,32.133,32.0903,32.1259,308400.0
2015-02-13 15:50:00,45.17,45.17,45.11,45.14,474500.0,32.1259,32.1259,32.0832,32.1046,474500.0
2015-02-13 15:55:00,45.14,45.18,45.13,45.16,943600.0,32.1046,32.133,32.0975,32.1188,943600.0
2015-02-17 09:30:00,45.03,45.09,44.73,44.87,1517300.0,32.0263,32.069,31.813,31.9125,1517300.0
2015-02-17 09:35:00,44.86,45.05,44.79,44.8,556800.0,31.9054,32.0406,31.8556,31.8628,556800.0
2015-02-17 09:40:00,44.79,45.07,44.79,45.07,802400.0,31.8556,32.0548,31.8556,32.0548,802400.0
2015-02-17 09:45:00,45.07,45.19,45.06,45.17,495300.0,32.0548,32.1401,32.0477,32.1259,495300.0
2015-02-17 09:50:00,45.17,45.34,45.16,45.32,841100.0,32.1259,32.2468,32.1188,32.2326,841100.0
2015-02-17 09:55:00,45.32,45.36,45.22,45.36,315200.0,32.2326,32.261,32.1615,32.261,315200.0
2015-02-17 10:00:00,45.36,45.41,45.3,45.34,321500.0,32.261,32.2966,32.2184,32.2468,321500.0
2015-02-17 10:05:00,45.33,45.38,45.28,45.37,518400.0,32.2397,32.2753,32.2041,32.2682,518400.0
2015-02-17 10:10:00,45.36,45.41,45.28,45.39,600600.0,32.261,32.2966,32.2041,32.2824,600600.0
2015-02-17 10:15:00,45.39,45.52,45.38,45.5,390500.0,32.2824,32.3748,32.2753,32.3606,390500.0
2015-02-17 10:20:00,45.5,45.56,45.48,45.5,373800.0,32.3606,32.4033,32.3464,32.3606,373800.0
2015-02-17 10:25:00,45.5,45.57,45.47,45.54,241700.0,32.3606,32.4104,32.3393,32.3891,241700.0
2015-02-17 10:30:00,45.54,45.6,45.4,45.4,349300.0,32.3891,32.4317,32.2895,32.2895,349300.0
2015-02-17 10:35:00,45.4,45.48,45.38,45.44,329500.0,32.2895,32.3464,32.2753,32.3179,329500.0
2015-02-17 10:40:00,45.44,45.45,45.33,45.34,548200.0,32.3179,32.325,32.2397,32.2468,548200.0
2015-02-17 10:45:00,45.34,45.37,45.31,45.34,346700.0,32.2468,32.2682,32.2255,32.2468,346700.0
2015-02-17 10:50:00,45.33,45.37,45.29,45.37,172300.0,32.2397,32.2682,32.2113,32.2682,172300.0
2015-02-17 10:55:00,45.36,45.36,45.3,45.3,193800.0,32.261,32.261,32.2184,32.2184,193800.0
2015-02-17 11:00:00,45.3,45.4,45.28,45.39,165200.0,32.2184,32.2895,32.2041,32.2824,165200.0
2015-02-17 11:05:00,45.39,45.39,45.31,45.36,199400.0,32.2824,32.2824,32.2255,32.261,199400.0
2015-02-17 11:10:00,45.35,45.42,45.31,45.34,217300.0,32.2539,32.3037,32.2255,32.2468,217300.0
2015-02-17 11:15:00,45.34,45.41,45.31,45.37,268700.0,32.2468,32.2966,32.2255,32.2682,268700.0
2015-02-17 11:20:00,45.37,45.38,45.31,45.36,135900.0,32.2682,32.2753,32.2255,32.261,135900.0
2015-02-17 11:25:00,45.36,45.4,45.34,45.4,103300.0,32.261,32.2895,32.2468,32.2895,103300.0
2015-02-17 11:30:00,45.4,45.4,45.32,45.35,122600.0,32.2895,32.2895,32.2326,32.2539,122600.0
2015-02-17 11:35:00,45.36,45.36,45.24,45.27,175700.0,32.261,32.261,32.1757,32.197,175700.0
2015-02-17 11:40:00,45.28,45.28,45.19,45.21,297200.0,32.2041,32.2041,32.1401,32.1544,297200.0
2015-02-17 11:45:00,45.21,45.27,45.19,45.27,217300.0,32.1544,32.197,32.1401,32.197,217300.0
2015-02-17 11:50:00,45.27,45.27,45.16,45.21,150100.0,32.197,32.197,32.1188,32.1544,150100.0
2015-02-17 11:55:00,45.21,45.26,45.18,45.23,182500.0,32.1544,32.1899,32.133,32.1686,182500.0
2015-02-17 12:00:00,45.23,45.3,45.08,45.09,325000.0,32.1686,32.2184,32.0619,32.069,325000.0
2015-02-17 12:05:00,45.09,45.28,45.09,45.28,302000.0,32.069,32.2041,32.069,32.2041,302000.0
2015-02-17 12:10:00,45.28,45.32,45.19,45.22,352100.0,32.2041,32.2326,32.1401,32.1615,352100.0
2015-02-17 12:15:00,45.22,45.22,45.11,45.11,132600.0,32.1615,32.1615,32.0832,32.0832,132600.0
2015-02-17 12:20:00,45.12,45.18,45.08,45.09,189500.0,32.0903,32.133,32.0619,32.069,189500.0
2015-02-17 12:25:00,45.09,45.23,45.08,45.23,207800.0,32.069,32.1686,32.0619,32.1686,207800.0
2015-02-17 12:30:00,45.24,45.29,45.22,45.24,223100.0,32.1757,32.2113,32.1615,32.1757,223100.0
2015-02-17 12:35:00,45.24,45.25,45.14,45.15,172700.0,32.1757,32.1828,32.1046,32.1117,172700.0
2015-02-17 12:40:00,45.15,45.16,45.1,45.14,185500.0,32.1117,32.1188,32.0761,32.1046,185500.0
2015-02-17 12:45:00,45.14,45.19,45.12,45.19,242900.0,32.1046,32.1401,32.0903,32.1401,242900.0
2015-02-17 12:50:00,45.18,45.19,45.12,45.15,251700.0,32.133,32.1401,32.0903,32.1117,251700.0
2015-02-17 12:55:00,45.15,45.23,45.13,45.16,203000.0,32.1117,32.1686,32.0975,32.1188,203000.0
2015-02-17 13:00:00,45.16,45.21,45.13,45.2,221200.0,32.1188,32.1544,32.0975,32.1472,221200.0
2015-02-17 13:05:00,45.2,45.22,45.13,45.18,238200.0,32.1472,32.1615,32.0975,32.133,238200.0
2015-02-17 13:10:00,45.18,45.21,45.14,45.18,151600.0,32.133,32.1544,32.1046,32.133,151600.0
2015-02-17 13:15:00,45.18,45.23,45.12,45.12,243600.0,32.133,32.1686,32.0903,32.0903,243600.0
2015-02-17 13:20:00,45.13,45.13,45.08,45.08,256800.0,32.0975,32.0975,32.0619,32.0619,256800.0
2015-02-17 13:25:00,45.09,45.09,45.05,45.05,121400.0,32.069,32.069,32.0406,32.0406,121400.0
2015-02-17 13:30:00,45.05,45.1,45.04,45.05,221600.0,32.0406,32.0761,32.0334,32.0406,221600.0
2015-02-17 13:35:00,45.05,45.06,45.03,45.04,242200.0,32.0406,32.0477,32.0263,32.0334,242200.0
2015-02-17 13:40:00,45.05,45.11,45.03,45.11,350000.0,32.0406,32.0832,32.0263,32.0832,350000.0
2015-02-17 13:45:00,45.11,45.13,45.06,45.06,91100.0,32.0832,32.0975,32.0477,32.0477,91100.0
2015-02-17 13:50:00,45.07,45.15,45.01,45.01,213700.0,32.0548,32.1117,32.0121,32.0121,213700.0
2015-02-17 13:55:00,45.02,45.04,44.96,44.98,184300.0,32.0192,32.0334,31.9766,31.9908,184300.0
2015-02-17 14:00:00,44.98,45.07,44.97,45.03,263500.0,31.9908,32.0548,31.9837,32.0263,263500.0
2015-02-17 14:05:00,45.02,45.05,44.99,45.03,291700.0,32.0192,32.0406,31.9979,32.0263,291700.0
2015-02-17 14:10:00,45.02,45.03,44.95,45.0,216900.0,32.0192,32.0263,31.9694,32.005,216900.0
2015-02-17 14:15:00,45.0,45.03,44.98,45.02,141000.0,32.005,32.0263,31.9908,32.0192,141000.0
2015-02-17 14:20:00,45.02,45.06,44.97,45.01,249500.0,32.0192,32.0477,31.9837,32.0121,249500.0
2015-02-17 14:25:00,45.02,45.04,44.96,45.01,214800.0,32.0192,32.0334,31.9766,32.0121,214800.0
2015-02-17 14:30:00,45.01,45.05,44.95,44.97,275400.0,32.0121,32.0406,31.9694,31.9837,275400.0
2015-02-17 14:35:00,44.97,45.03,44.94,44.98,239300.0,31.9837,32.0263,31.9623,31.9908,239300.0
2015-02-17 14:40:00,44.99,45.03,44.97,45.01,123100.0,31.9979,32.0263,31.9837,32.0121,123100.0
2015-02-17 14:45:00,45.01,45.02,44.97,44.98,150600.0,32.0121,32.0192,31.9837,31.9908,150600.0
2015-02-17 14:50:00,44.98,44.99,44.92,44.94,274000.0,31.9908,31.9979,31.9481,31.9623,274000.0
2015-02-17 14:55:00,44.94,44.96,44.91,44.94,285900.0,31.9623,31.9766,31.941,31.9623,285900.0
2015-02-17 15:00:00,44.95,45.08,44.93,45.06,320100.0,31.9694,32.0619,31.9552,32.0477,320100.0
2015-02-17 15:05:00,45.06,45.07,44.98,44.98,95200.0,32.0477,32.0548,31.9908,31.9908,95200.0
2015-02-17 15:10:00,44.99,45.05,44.97,44.98,148500.0,31.9979,32.0406,31.9837,31.9908,148500.0
2015-02-17 15:15:00,44.98,45.07,44.97,44.99,324800.0,31.9908,32.0548,31.9837,31.9979,324800.0
2015-02-17 15:20:00,44.98,45.01,44.95,44.99,138400.0,31.9908,32.0121,31.9694,31.9979,138400.0
2015-02-17 15:25:00,44.99,45.0,44.9,44.91,501800.0,31.9979,32.005,31.9339,31.941,501800.0
2015-02-17 15:30:00,44.91,44.95,44.9,44.94,445000.0,31.941,31.9694,31.9339,31.9623,445000.0
2015-02-17 15:35:00,44.94,45.06,44.93,45.03,633800.0,31.9623,32.0477,31.9552,32.0263,633800.0
2015-02-17 15:40:00,45.03,45.06,44.96,45.05,700200.0,32.0263,32.0477,31.9766,32.0406,700200.0
2015-02-17 15:45:00,45.05,45.08,45.0,45.05,461100.0,32.0406,32.0619,32.005,32.0406,461100.0
2015-02-17 15:50:00,45.05,45.08,45.02,45.06,264600.0,32.0406,32.0619,32.0192,32.0477,264600.0
2015-02-17 15:55:00,45.06,45.13,45.06,45.13,942400.0,32.0477,32.0975,32.0477,32.0975,942400.0
2015-02-18 09:30:00,45.1,45.36,45.02,45.35,720800.0,32.0761,32.261,32.0192,32.2539,720800.0
2015-02-18 09:35:00,45.34,45.36,45.23,45.36,1347900.0,32.2468,32.261,32.1686,32.261,1347900.0
2015-02-18 09:40:00,45.37,45.37,45.25,45.27,328000.0,32.2682,32.2682,32.1828,32.197,328000.0
2015-02-18 09:45:00,45.26,45.26,45.17,45.24,417200.0,32.1899,32.1899,32.1259,32.1757,417200.0
2015-02-18 09:50:00,45.24,45.26,45.18,45.25,418200.0,32.1757,32.1899,32.133,32.1828,418200.0
2015-02-18 09:55:00,45.25,45.31,45.22,45.31,297300.0,32.1828,32.2255,32.1615,32.2255,297300.0
2015-02-18 10:00:00,45.32,45.34,45.22,45.23,332100.0,32.2326,32.2468,32.1615,32.1686,332100.0
2015-02-18 10:05:00,45.24,45.35,45.23,45.32,282600.0,32.1757,32.2539,32.1686,32.2326,282600.0
2015-02-18 10:10:00,45.32,45.33,45.26,45.29,131300.0,32.2326,32.2397,32.1899,32.2113,131300.0
2015-02-18 10:15:00,45.29,45.34,45.23,45.31,104300.0,32.2113,32.2468,32.1686,32.2255,104300.0
2015-02-18 10:20:00,45.32,45.34,45.28,45.33,162000.0,32.2326,32.2468,32.2041,32.2397,162000.0
2015-02-18 10:25:00,45.32,45.32,45.24,45.25,109200.0,32.2326,32.2326,32.1757,32.1828,109200.0
2015-02-18 10:30:00,45.24,45.29,45.24,45.27,102100.0,32.1757,32.2113,32.1757,32.197,102100.0
2015-02-18 10:35:00,45.27,45.28,45.22,45.23,83400.0,32.197,32.2041,32.1615,32.1686,83400.0
2015-02-18 10:40:00,45.23,45.29,45.18,45.28,287800.0,32.1686,32.2113,32.133,32.2041,287800.0
2015-02-18 10:45:00,45.28,45.34,45.28,45.34,67400.0,32.2041,32.2468,32.2041,32.2468,67400.0
2015-02-18 10:50:00,45.33,45.38,45.32,45.37,205500.0,32.2397,32.2753,32.2326,32.2682,205500.0
2015-02-18 10:55:00,45.36,45.43,45.36,45.41,153600.0,32.261,32.3108,32.261,32.2966,153600.0
2015-02-18 11:00:00,45.41,45.42,45.38,45.41,94000.0,32.2966,32.3037,32.2753,32.2966,94000.0
2015-02-18 11:05:00,45.41,45.45,45.4,45.43,168800.0,32.2966,32.325,32.2895,32.3108,168800.0
2015-02-18 11:10:00,45.43,45.5,45.42,45.48,201200.0,32.3108,32.3606,32.3037,32.3464,201200.0
2015-02-18 11:15:00,45.48,45.59,45.48,45.53,323600.0,32.3464,32.4246,32.3464,32.3819,323600.0
2015-02-18 11:20:00,45.54,45.57,45.51,45.55,100500.0,32.3891,32.4104,32.3677,32.3962,100500.0
2015-02-18 11:25:00,45.55,45.6,45.53,45.58,227200.0,32.3962,32.4317,32.3819,32.4175,227200.0
2015-02-18 11:30:00,45.57,45.57,45.48,45.52,110800.0,32.4104,32.4104,32.3464,32.3748,110800.0
2015-02-18 11:35:00,45.51,45.52,45.43,45.46,109300.0,32.3677,32.3748,32.3108,32.3322,109300.0
2015-02-18 11:40:00,45.47,45.5,45.44,45.46,165300.0,32.3393,32.3606,32.3179,32.3322,165300.0
2015-02-18 11:45:00,45.45,45.48,45.43,45.44,204000.0,32.325,32.3464,32.3108,32.3179,204000.0
2015-02-18 11:50:00,45.44,45.44,45.42,45.43,72400.0,32.3179,32.3179,32.3037,32.3108,72400.0
2015-02-18 11:55:00,45.44,45.44,45.37,45.37,111200.0,32.3179,32.3179,32.2682,32.2682,111200.0
2015-02-18 12:00:00,45.37,45.46,45.36,45.44,136400.0,32.2682,32.3322,32.261,32.3179,136400.0
2015-02-18 12:05:00,45.44,45.46,45.43,45.45,81900.0,32.3179,32.3322,32.3108,32.325,81900.0
2015-02-18 12:10:00,45.45,45.47,45.43,45.43,78100.0,32.325,32.3393,32.3108,32.3108,78100.0
2015-02-18 12:15:00,45.43,45.49,45.42,45.46,50100.0,32.3108,32.3535,32.3037,32.3322,50100.0
2015-02-18 12:20:00,45.47,45.55,45.47,45.52,112900.0,32.3393,32.3962,32.3393,32.3748,112900.0
2015-02-18 12:25:00,45.52,45.63,45.52,45.6,477400.0,32.3748,32.4531,32.3748,32.4317,477400.0
2015-02-18 12:30:00,45.6,45.6,45.45,45.51,459500.0,32.4317,32.4317,32.325,32.3677,459500.0
2015-02-18 12:35:00,45.51,45.53,45.48,45.5,102300.0,32.3677,32.3819,32.3464,32.3606,102300.0
2015-02-18 12:40:00,45.5,45.53,45.49,45.5,145100.0,32.3606,32.3819,32.3535,32.3606,145100.0
2015-02-18 12:45:00,45.5,45.65,45.5,45.59,309900.0,32.3606,32.4673,32.3606,32.4246,309900.0
2015-02-18 12:50:00,45.58,45.61,45.52,45.55,127600.0,32.4175,32.4388,32.3748,32.3962,127600.0
2015-02-18 12:55:00,45.54,45.57,45.51,45.54,101100.0,32.3891,32.4104,32.3677,32.3891,101100.0
2015-02-18 13:00:00,45.54,45.6,45.53,45.59,84300.0,32.3891,32.4317,32.3819,32.4246,84300.0
2015-02-18 13:05:00,45.59,45.61,45.51,45.55,66100.0,32.4246,32.4388,32.3677,32.3962,66100.0
2015-02-18 13:10:00,45.56,45.61,45.54,45.57,57700.0,32.4033,32.4388,32.3891,32.4104,57700.0
2015-02-18 13:15:00,45.56,45.56,45.49,45.5,114000.0,32.4033,32.4033,32.3535,32.3606,114000.0
2015-02-18 13:20:00,45.5,45.53,45.46,45.5,194200.0,32.3606,32.3819,32.3322,32.3606,194200.0
2015-02-18 13:25:00,45.5,45.58,45.49,45.52,262000.0,32.3606,32.4175,32.3535,32.3748,262000.0
2015-02-18 13:30:00,45.52,45.54,45.49,45.49,146900.0,32.3748,32.3891,32.3535,32.3535,146900.0
2015-02-18 13:35:00,45.49,45.55,45.49,45.54,151800.0,32.3535,32.3962,32.3535,32.3891,151800.0
2015-02-18 13:40:00,45.54,45.56,45.53,45.54,91300.0,32.3891,32.4033,32.3819,32.3891,91300.0
2015-02-18 13:45:00,45.54,45.58,45.51,45.54,71900.0,32.3891,32.4175,32.3677,32.3891,71900.0
2015-02-18 13:50:00,45.55,45.61,45.54,45.55,154000.0,32.3962,32.4388,32.3891,32.3962,154000.0
2015-02-18 13:55:00,45.55,45.62,45.54,45.59,57800.0,32.3962,32.446,32.3891,32.4246,57800.0
2015-02-18 14:00:00,45.59,45.94,45.58,45.89,1650300.0,32.4246,32.6735,32.4175,32.638,1650300.0
2015-02-18 14:05:00,45.89,45.89,45.75,45.88,928400.0,32.638,32.638,32.5384,32.6309,928400.0
2015-02-18 14:10:00,45.88,46.05,45.87,46.01,1446100.0,32.6309,32.7518,32.6238,32.7233,1446100.0
2015-02-18 14:15:00,46.02,46.26,46.01,46.13,2053800.0,32.7304,32.9011,32.7233,32.8087,2053800.0
2015-02-18 14:20:00,46.11,46.11,46.02,46.09,596200.0,32.7945,32.7945,32.7304,32.7802,596200.0
2015-02-18 14:25:00,46.09,46.1,45.93,45.93,747000.0,32.7802,32.7873,32.6664,32.6664,747000.0
2015-02-18 14:30:00,45.94,46.05,45.92,46.03,422400.0,32.6735,32.7518,32.6593,32.7376,422400.0
2015-02-18 14:35:00,46.03,46.1,46.02,46.1,347800.0,32.7376,32.7873,32.7304,32.7873,347800.0
2015-02-18 14:40:00,46.1,46.13,46.09,46.11,412200.0,32.7873,32.8087,32.7802,32.7945,412200.0
2015-02-18 14:45:00,46.11,46.18,46.11,46.17,329500.0,32.7945,32.8442,32.7945,32.8371,329500.0
2015-02-18 14:50:00,46.18,46.18,46.1,46.13,273700.0,32.8442,32.8442,32.7873,32.8087,273700.0
2015-02-18 14:55:00,46.14,46.17,46.11,46.14,358900.0,32.8158,32.8371,32.7945,32.8158,358900.0
2015-02-18 15:00:00,46.14,46.21,46.12,46.15,324600.0,32.8158,32.8656,32.8016,32.8229,324600.0
2015-02-18 15:05:00,46.14,46.19,46.13,46.17,308500.0,32.8158,32.8514,32.8087,32.8371,308500.0
2015-02-18 15:10:00,46.16,46.17,46.08,46.15,355100.0,32.83,32.8371,32.7731,32.8229,355100.0
2015-02-18 15:15:00,46.16,46.23,46.12,46.21,407300.0,32.83,32.8798,32.8016,32.8656,407300.0
2015-02-18 15:20:00,46.22,46.22,46.16,46.18,442600.0,32.8727,32.8727,32.83,32.8442,442600.0
2015-02-18 15:25:00,46.19,46.22,46.18,46.2,224000.0,32.8514,32.8727,32.8442,32.8585,224000.0
2015-02-18 15:30:00,46.21,46.21,46.15,46.16,499200.0,32.8656,32.8656,32.8229,32.83,499200.0
2015-02-18 15:35:00,46.16,46.18,46.12,46.12,614400.0,32.83,32.8442,32.8016,32.8016,614400.0
2015-02-18 15:40:00,46.12,46.17,46.1,46.11,389700.0,32.8016,32.8371,32.7873,32.7945,389700.0
2015-02-18 15:45:00,46.1,46.17,46.07,46.16,1108300.0,32.7873,32.8371,32.766,32.83,1108300.0
2015-02-18 15:50:00,46.16,46.17,46.14,46.16,1112000.0,32.83,32.8371,32.8158,32.83,1112000.0
2015-02-18 15:55:00,46.16,46.21,46.15,46.21,1331500.0,32.83,32.8656,32.8229,32.8656,1331500.0
2015-02-19 09:30:00,46.1,46.23,45.98,46.08,633500.0,32.7873,32.8798,32.702,32.7731,633500.0
2015-02-19 09:35:00,46.08,46.16,45.98,45.99,564300.0,32.7731,32.83,32.702,32.7091,564300.0
2015-02-19 09:40:00,45.99,46.14,45.94,46.13,345300.0,32.7091,32.8158,32.6735,32.8087,345300.0
2015-02-19 09:45:00,46.14,46.14,46.05,46.09,253000.0,32.8158,32.8158,32.7518,32.7802,253000.0
2015-02-19 09:50:00,46.09,46.19,46.08,46.12,346900.0,32.7802,32.8514,32.7731,32.8016,346900.0
2015-02-19 09:55:00,46.12,46.15,46.09,46.09,339800.0,32.8016,32.8229,32.7802,32.7802,339800.0
2015-02-19 10:00:00,46.09,46.12,46.07,46.11,76300.0,32.7802,32.8016,32.766,32.7945,76300.0
2015-02-19 10:05:00,46.11,46.14,46.09,46.1,304300.0,32.7945,32.8158,32.7802,32.7873,304300.0
2015-02-19 10:10:00,46.1,46.13,46.05,46.11,147600.0,32.7873,32.8087,32.7518,32.7945,147600.0
2015-02-19 10:15:00,46.1,46.12,46.09,46.11,109500.0,32.7873,32.8016,32.7802,32.7945,109500.0
2015-02-19 10:20:00,46.12,46.12,46.05,46.1,157400.0,32.8016,32.8016,32.7518,32.7873,157400.0
2015-02-19 10:25:00,46.1,46.11,46.03,46.03,126500.0,32.7873,32.7945,32.7376,32.7376,126500.0
2015-02-19 10:30:00,46.03,46.06,45.99,46.0,88000.0,32.7376,32.7589,32.7091,32.7162,88000.0
2015-02-19 10:35:00,46.0,46.02,45.96,45.99,119300.0,32.7162,32.7304,32.6878,32.7091,119300.0
2015-02-19 10:40:00,45.99,46.04,45.97,45.99,258500.0,32.7091,32.7447,32.6949,32.7091,258500.0
2015-02-19 10:45:00,46.0,46.0,45.92,45.94,147600.0,32.7162,32.7162,32.6593,32.6735,147600.0
2015-02-19 10:50:00,45.95,45.96,45.88,45.89,105500.0,32.6807,32.6878,32.6309,32.638,105500.0
2015-02-19 10:55:00,45.9,45.92,45.88,45.91,114500.0,32.6451,32.6593,32.6309,32.6522,114500.0
2015-02-19 11:00:00,45.91,45.94,45.88,45.9,194400.0,32.6522,32.6735,32.6309,32.6451,194400.0
2015-02-19 11:05:00,45.9,45.9,45.83,45.86,221000.0,32.6451,32.6451,32.5953,32.6167,221000.0
2015-02-19 11:10:00,45.86,45.88,45.81,45.88,164600.0,32.6167,32.6309,32.5811,32.6309,164600.0
2015-02-19 11:15:00,45.88,45.89,45.85,45.88,127500.0,32.6309,32.638,32.6095,32.6309,127500.0
2015-02-19 11:20:00,45.88,45.9,45.82,45.83,95900.0,32.6309,32.6451,32.5882,32.5953,95900.0
2015-02-19 11:25:00,45.83,45.83,45.77,45.77,188900.0,32.5953,32.5953,32.5526,32.5526,188900.0
2015-02-19 11:30:00,45.78,45.82,45.76,45.8,100100.0,32.5598,32.5882,32.5455,32.574,100100.0
2015-02-19 11:35:00,45.8,45.95,45.77,45.95,312000.0,32.574,32.6807,32.5526,32.6807,312000.0
2015-02-19 11:40:00,45.95,45.97,45.89,45.92,251300.0,32.6807,32.6949,32.638,32.6593,251300.0
2015-02-19 11:45:00,45.92,45.97,45.9,45.9,138500.0,32.6593,32.6949,32.6451,32.6451,138500.0
2015-02-19 11:50:00,45.9,45.93,45.89,45.92,49500.0,32.6451,32.6664,32.638,32.6593,49500.0
2015-02-19 11:55:00,45.93,45.99,45.9,45.98,58700.0,32.6664,32.7091,32.6451,32.702,58700.0
2015-02-19 12:00:00,45.98,45.99,45.95,45.95,49900.0,32.702,32.7091,32.6807,32.6807,49900.0
2015-02-19 12:05:00,45.95,45.96,45.92,45.92,45800.0,32.6807,32.6878,32.6593,32.6593,45800.0
2015-02-19 12:10:00,45.91,45.94,45.9,45.91,131500.0,32.6522,32.6735,32.6451,32.6522,131500.0
2015-02-19 12:15:00,45.91,45.93,45.88,45.93,66500.0,32.6522,32.6664,32.6309,32.6664,66500.0
2015-02-19 12:20:00,45.93,45.93,45.84,45.85,99100.0,32.6664,32.6664,32.6024,32.6095,99100.0
2015-02-19 12:25:00,45.84,45.85,45.78,45.79,174000.0,32.6024,32.6095,32.5598,32.5669,174000.0
2015-02-19 12:30:00,45.79,45.8,45.76,45.77,148600.0,32.5669,32.574,32.5455,32.5526,148600.0
2015-02-19 12:35:00,45.76,45.77,45.71,45.72,65200.0,32.5455,32.5526,32.51,32.5171,65200.0
2015-02-19 12:40:00,45.73,45.79,45.73,45.74,59800.0,32.5242,32.5669,32.5242,32.5313,59800.0
2015-02-19 12:45:00,45.74,45.76,45.72,45.72,107900.0,32.5313,32.5455,32.5171,32.5171,107900.0
2015-02-19 12:50:00,45.73,45.74,45.72,45.74,44000.0,32.5242,32.5313,32.5171,32.5313,44000.0
2015-02-19 12:55:00,45.74,45.74,45.69,45.69,88500.0,32.5313,32.5313,32.4957,32.4957,88500.0
2015-02-19 13:00:00,45.69,45.69,45.6,45.63,136600.0,32.4957,32.4957,32.4317,32.4531,136600.0
2015-02-19 13:05:00,45.63,45.71,45.62,45.66,202600.0,32.4531,32.51,32.446,32.4744,202600.0
2015-02-19 13:10:00,45.67,45.68,45.64,45.68,76100.0,32.4815,32.4886,32.4602,32.4886,76100.0
2015-02-19 13:15:00,45.67,45.67,45.62,45.64,125800.0,32.4815,32.4815,32.446,32.4602,125800.0
2015-02-19 13:20:00,45.64,45.69,45.62,45.62,89500.0,32.4602,32.4957,32.446,32.446,89500.0
2015-02-19 13:25:00,45.62,45.62,45.58,45.59,151800.0,32.446,32.446,32.4175,32.4246,151800.0
2015-02-19 13:30:00,45.59,45.6,45.56,45.57,53800.0,32.4246,32.4317,32.4033,32.4104,53800.0
2015-02-19 13:35:00,45.57,45.58,45.52,45.55,206900.0,32.4104,32.4175,32.3748,32.3962,206900.0
2015-02-19 13:40:00,45.55,45.58,45.52,45.58,80800.0,32.3962,32.4175,32.3748,32.4175,80800.0
2015-02-19 13:45:00,45.59,45.61,45.56,45.57,83700.0,32.4246,32.4388,32.4033,32.4104,83700.0
2015-02-19 13:50:00,45.57,45.62,45.56,45.62,90200.0,32.4104,32.446,32.4033,32.446,90200.0
2015-02-19 13:55:00,45.62,45.63,45.61,45.63,59800.0,32.446,32.4531,32.4388,32.4531,59800.0
2015-02-19 14:00:00,45.63,45.67,45.61,45.61,73500.0,32.4531,32.4815,32.4388,32.4388,73500.0
2015-02-19 14:05:00,45.61,45.68,45.61,45.67,77900.0,32.4388,32.4886,32.4388,32.4815,77900.0
2015-02-19 14:10:00,45.67,45.71,45.66,45.71,106000.0,32.4815,32.51,32.4744,32.51,106000.0
2015-02-19 14:15:00,45.71,45.72,45.69,45.71,113000.0,32.51,32.5171,32.4957,32.51,113000.0
2015-02-19 14:20:00,45.7,45.73,45.69,45.7,37200.0,32.5029,32.5242,32.4957,32.5029,37200.0
2015-02-19 14:25:00,45.7,45.73,45.69,45.7,102400.0,32.5029,32.5242,32.4957,32.5029,102400.0
2015-02-19 14:30:00,45.71,45.75,45.71,45.72,62300.0,32.51,32.5384,32.51,32.5171,62300.0
2015-02-19 14:35:00,45.72,45.74,45.7,45.72,88800.0,32.5171,32.5313,32.5029,32.5171,88800.0
2015-02-19 14:40:00,45.72,45.75,45.7,45.75,202200.0,32.5171,32.5384,32.5029,32.5384,202200.0
2015-02-19 14:45:00,45.75,45.75,45.72,45.73,114300.0,32.5384,32.5384,32.5171,32.5242,114300.0
2015-02-19 14:50:00,45.73,45.75,45.7,45.73,83400.0,32.5242,32.5384,32.5029,32.5242,83400.0
2015-02-19 14:55:00,45.74,45.76,45.73,45.75,71500.0,32.5313,32.5455,32.5242,32.5384,71500.0
2015-02-19 15:00:00,45.75,45.77,45.74,45.77,30200.0,32.5384,32.5526,32.5313,32.5526,30200.0
2015-02-19 15:05:00,45.77,45.78,45.74,45.75,142100.0,32.5526,32.5598,32.5313,32.5384,142100.0
2015-02-19 15:10:00,45.75,45.78,45.74,45.75,55200.0,32.5384,32.5598,32.5313,32.5384,55200.0
2015-02-19 15:15:00,45.74,45.75,45.72,45.73,38900.0,32.5313,32.5384,32.5171,32.5242,38900.0
2015-02-19 15:20:00,45.73,45.75,45.72,45.73,89200.0,32.5242,32.5384,32.5171,32.5242,89200.0
2015-02-19 15:25:00,45.73,45.75,45.71,45.71,209000.0,32.5242,32.5384,32.51,32.51,209000.0
2015-02-19 15:30:00,45.72,45.75,45.71,45.72,139400.0,32.5171,32.5384,32.51,32.5171,139400.0
2015-02-19 15:35:00,45.72,45.74,45.67,45.68,170200.0,32.5171,32.5313,32.4815,32.4886,170200.0
2015-02-19 15:40:00,45.68,45.7,45.67,45.69,107700.0,32.4886,32.5029,32.4815,32.4957,107700.0
2015-02-19 15:45:00,45.69,45.7,45.65,45.66,283800.0,32.4957,32.5029,32.4673,32.4744,283800.0
2015-02-19 15:50:00,45.65,45.67,45.62,45.64,500200.0,32.4673,32.4815,32.446,32.4602,500200.0
2015-02-19 15:55:00,45.64,45.69,45.64,45.69,685700.0,32.4602,32.4957,32.4602,32.4957,685700.0
2015-02-20 09:30:00,45.84,45.84,45.72,45.76,406100.0,32.6024,32.6024,32.5171,32.5455,406100.0
2015-02-20 09:35:00,45.76,45.76,45.66,45.7,349300.0,32.5455,32.5455,32.4744,32.5029,349300.0
2015-02-20 09:40:00,45.7,45.72,45.63,45.7,279000.0,32.5029,32.5171,32.4531,32.5029,279000.0
2015-02-20 09:45:00,45.7,45.73,45.61,45.61,130600.0,32.5029,32.5242,32.4388,32.4388,130600.0
2015-02-20 09:50:00,45.6,45.61,45.5,45.59,415600.0,32.4317,32.4388,32.3606,32.4246,415600.0
2015-02-20 09:55:00,45.59,45.6,45.47,45.51,263300.0,32.4246,32.4317,32.3393,32.3677,263300.0
2015-02-20 10:00:00,45.51,45.6,45.48,45.58,207000.0,32.3677,32.4317,32.3464,32.4175,207000.0
2015-02-20 10:05:00,45.59,45.59,45.51,45.51,108000.0,32.4246,32.4246,32.3677,32.3677,108000.0
2015-02-20 10:10:00,45.52,45.58,45.46,45.58,130000.0,32.3748,32.4175,32.3322,32.4175,130000.0
2015-02-20 10:15:00,45.58,45.58,45.45,45.45,188100.0,32.4175,32.4175,32.325,32.325,188100.0
2015-02-20 10:20:00,45.45,45.49,45.44,45.47,158200.0,32.325,32.3535,32.3179,32.3393,158200.0
2015-02-20 10:25:00,45.47,45.47,45.36,45.36,108200.0,32.3393,32.3393,32.261,32.261,108200.0
2015-02-20 10:30:00,45.36,45.4,45.35,45.39,82200.0,32.261,32.2895,32.2539,32.2824,82200.0
2015-02-20 10:35:00,45.39,45.47,45.39,45.47,268100.0,32.2824,32.3393,32.2824,32.3393,268100.0
2015-02-20 10:40:00,45.47,45.48,45.41,45.44,176400.0,32.3393,32.3464,32.2966,32.3179,176400.0
2015-02-20 10:45:00,45.44,45.51,45.43,45.45,105100.0,32.3179,32.3677,32.3108,32.325,105100.0
2015-02-20 10:50:00,45.46,45.48,45.42,45.48,46700.0,32.3322,32.3464,32.3037,32.3464,46700.0
2015-02-20 10:55:00,45.48,45.48,45.42,45.43,86400.0,32.3464,32.3464,32.3037,32.3108,86400.0
2015-02-20 11:00:00,45.43,45.45,45.4,45.42,117800.0,32.3108,32.325,32.2895,32.3037,117800.0
2015-02-20 11:05:00,45.41,45.43,45.32,45.34,172700.0,32.2966,32.3108,32.2326,32.2468,172700.0
2015-02-20 11:10:00,45.33,45.33,45.25,45.25,251800.0,32.2397,32.2397,32.1828,32.1828,251800.0
2015-02-20 11:15:00,45.25,45.35,45.25,45.35,315900.0,32.1828,32.2539,32.1828,32.2539,315900.0
2015-02-20 11:20:00,45.34,45.35,45.25,45.29,194400.0,32.2468,32.2539,32.1828,32.2113,194400.0
2015-02-20 11:25:00,45.3,45.32,45.22,45.23,71100.0,32.2184,32.2326,32.1615,32.1686,71100.0
2015-02-20 11:30:00,45.24,45.29,45.22,45.24,112400.0,32.1757,32.2113,32.1615,32.1757,112400.0
2015-02-20 11:35:00,45.24,45.25,45.12,45.13,338900.0,32.1757,32.1828,32.0903,32.0975,338900.0
2015-02-20 11:40:00,45.13,45.16,45.1,45.1,95400.0,32.0975,32.1188,32.0761,32.0761,95400.0
2015-02-20 11:45:00,45.11,45.17,45.1,45.17,155600.0,32.0832,32.1259,32.0761,32.1259,155600.0
2015-02-20 11:50:00,45.17,45.22,45.16,45.22,190500.0,32.1259,32.1615,32.1188,32.1615,190500.0
2015-02-20 11:55:00,45.22,45.25,45.2,45.23,138900.0,32.1615,32.1828,32.1472,32.1686,138900.0
2015-02-20 12:00:00,45.24,45.38,45.23,45.37,129500.0,32.1757,32.2753,32.1686,32.2682,129500.0
2015-02-20 12:05:00,45.37,45.41,45.32,45.33,556800.0,32.2682,32.2966,32.2326,32.2397,556800.0
2015-02-20 12:10:00,45.33,45.35,45.3,45.3,180200.0,32.2397,32.2539,32.2184,32.2184,180200.0
2015-02-20 12:15:00,45.31,45.35,45.29,45.33,200200.0,32.2255,32.2539,32.2113,32.2397,200200.0
2015-02-20 12:20:00,45.32,45.33,45.25,45.26,219600.0,32.2326,32.2397,32.1828,32.1899,219600.0
2015-02-20 12:25:00,45.25,45.33,45.23,45.28,171300.0,32.1828,32.2397,32.1686,32.2041,171300.0
2015-02-20 12:30:00,45.27,45.27,45.23,45.26,80900.0,32.197,32.197,32.1686,32.1899,80900.0
2015-02-20 12:35:00,45.26,45.39,45.26,45.35,239800.0,32.1899,32.2824,32.1899,32.2539,239800.0
2015-02-20 12:40:00,45.36,45.45,45.36,45.4,177600.0,32.261,32.325,32.261,32.2895,177600.0
2015-02-20 12:45:00,45.41,45.45,45.41,45.45,33000.0,32.2966,32.325,32.2966,32.325,33000.0
2015-02-20 12:50:00,45.45,45.5,45.43,45.49,56100.0,32.325,32.3606,32.3108,32.3535,56100.0
2015-02-20 12:55:00,45.5,45.5,45.42,45.43,92700.0,32.3606,32.3606,32.3037,32.3108,92700.0
2015-02-20 13:00:00,45.44,45.49,45.42,45.49,135700.0,32.3179,32.3535,32.3037,32.3535,135700.0
2015-02-20 13:05:00,45.5,45.51,45.45,45.46,41500.0,32.3606,32.3677,32.325,32.3322,41500.0
2015-02-20 13:10:00,45.46,45.49,45.44,45.45,66700.0,32.3322,32.3535,32.3179,32.325,66700.0
2015-02-20 13:15:00,45.45,45.46,45.41,45.45,40300.0,32.325,32.3322,32.2966,32.325,40300.0
2015-02-20 13:20:00,45.46,45.51,45.45,45.47,42700.0,32.3322,32.3677,32.325,32.3393,42700.0
2015-02-20 13:25:00,45.47,45.52,45.46,45.49,83100.0,32.3393,32.3748,32.3322,32.3535,83100.0
2015-02-20 13:30:00,45.49,45.51,45.48,45.48,116200.0,32.3535,32.3677,32.3464,32.3464,116200.0
2015-02-20 13:35:00,45.48,45.54,45.48,45.54,74500.0,32.3464,32.3891,32.3464,32.3891,74500.0
2015-02-20 13:40:00,45.54,45.55,45.5,45.52,50100.0,32.3891,32.3962,32.3606,32.3748,50100.0
2015-02-20 13:45:00,45.52,45.55,45.5,45.53,62600.0,32.3748,32.3962,32.3606,32.3819,62600.0
2015-02-20 13:50:00,45.52,45.55,45.52,45.53,36400.0,32.3748,32.3962,32.3748,32.3819,36400.0
2015-02-20 13:55:00,45.54,45.57,45.51,45.54,80700.0,32.3891,32.4104,32.3677,32.3891,80700.0
2015-02-20 14:00:00,45.55,45.56,45.54,45.55,83900.0,32.3962,32.4033,32.3891,32.3962,83900.0
2015-02-20 14:05:00,45.55,45.6,45.55,45.6,76900.0,32.3962,32.4317,32.3962,32.4317,76900.0
2015-02-20 14:10:00,45.6,45.6,45.54,45.55,100000.0,32.4317,32.4317,32.3891,32.3962,100000.0
2015-02-20 14:15:00,45.54,45.55,45.5,45.51,100400.0,32.3891,32.3962,32.3606,32.3677,100400.0
2015-02-20 14:20:00,45.51,45.56,45.5,45.54,109300.0,32.3677,32.4033,32.3606,32.3891,109300.0
2015-02-20 14:25:00,45.55,45.57,45.54,45.54,64700.0,32.3962,32.4104,32.3891,32.3891,64700.0
2015-02-20 14:30:00,45.54,45.57,45.52,45.56,233100.0,32.3891,32.4104,32.3748,32.4033,233100.0
2015-02-20 14:35:00,45.57,45.58,45.53,45.53,67200.0,32.4104,32.4175,32.3819,32.3819,67200.0
2015-02-20 14:40:00,45.53,45.57,45.53,45.56,120600.0,32.3819,32.4104,32.3819,32.4033,120600.0
2015-02-20 14:45:00,45.57,45.59,45.56,45.59,106200.0,32.4104,32.4246,32.4033,32.4246,106200.0
2015-02-20 14:50:00,45.59,45.62,45.58,45.61,181300.0,32.4246,32.446,32.4175,32.4388,181300.0
2015-02-20 14:55:00,45.62,45.66,45.6,45.65,119500.0,32.446,32.4744,32.4317,32.4673,119500.0
2015-02-20 15:00:00,45.66,45.72,45.65,45.65,212500.0,32.4744,32.5171,32.4673,32.4673,212500.0
2015-02-20 15:05:00,45.66,45.72,45.64,45.71,184100.0,32.4744,32.5171,32.4602,32.51,184100.0
2015-02-20 15:10:00,45.72,45.73,45.7,45.72,138700.0,32.5171,32.5242,32.5029,32.5171,138700.0
2015-02-20 15:15:00,45.72,45.73,45.69,45.72,240300.0,32.5171,32.5242,32.4957,32.5171,240300.0
2015-02-20 15:20:00,45.72,45.73,45.7,45.73,127100.0,32.5171,32.5242,32.5029,32.5242,127100.0
2015-02-20 15:25:00,45.72,45.72,45.68,45.69,168200.0,32.5171,32.5171,32.4886,32.4957,168200.0
2015-02-20 15:30:00,45.69,45.72,45.68,45.72,189200.0,32.4957,32.5171,32.4886,32.5171,189200.0
2015-02-20 15:35:00,45.71,45.75,45.71,45.72,189500.0,32.51,32.5384,32.51,32.5171,189500.0
2015-02-20 15:40:00,45.72,45.73,45.67,45.71,259300.0,32.5171,32.5242,32.4815,32.51,259300.0
2015-02-20 15:45:00,45.71,45.76,45.69,45.69,471500.0,32.51,32.5455,32.4957,32.4957,471500.0
2015-02-20 15:50:00,45.7,45.7,45.66,45.66,267300.0,32.5029,32.5029,32.4744,32.4744,267300.0
2015-02-20 15:55:00,45.67,45.72,45.66,45.7,821200.0,32.4815,32.5171,32.4744,32.5029,821200.0
2015-02-23 09:30:00,45.77,46.03,45.7,45.85,276400.0,32.5526,32.7376,32.5029,32.6095,276400.0
2015-02-23 09:35:00,45.85,45.91,45.76,45.77,176000.0,32.6095,32.6522,32.5455,32.5526,176000.0
2015-02-23 09:40:00,45.77,45.9,45.77,45.89,128300.0,32.5526,32.6451,32.5526,32.638,128300.0
2015-02-23 09:45:00,45.88,45.88,45.8,45.82,127100.0,32.6309,32.6309,32.574,32.5882,127100.0
2015-02-23 09:50:00,45.82,45.88,45.79,45.83,109400.0,32.5882,32.6309,32.5669,32.5953,109400.0
2015-02-23 09:55:00,45.83,45.89,45.81,45.81,169500.0,32.5953,32.638,32.5811,32.5811,169500.0
2015-02-23 10:00:00,45.81,45.86,45.8,45.82,103800.0,32.5811,32.6167,32.574,32.5882,103800.0
2015-02-23 10:05:00,45.83,45.87,45.77,45.85,86200.0,32.5953,32.6238,32.5526,32.6095,86200.0
2015-02-23 10:10:00,45.85,45.85,45.79,45.83,44000.0,32.6095,32.6095,32.5669,32.5953,44000.0
2015-02-23 10:15:00,45.82,45.83,45.77,45.79,76400.0,32.5882,32.5953,32.5526,32.5669,76400.0
2015-02-23 10:20:00,45.79,45.9,45.78,45.9,84100.0,32.5669,32.6451,32.5598,32.6451,84100.0
2015-02-23 10:25:00,45.9,45.9,45.84,45.84,93700.0,32.6451,32.6451,32.6024,32.6024,93700.0
2015-02-23 10:30:00,45.84,45.88,45.79,45.79,179300.0,32.6024,32.6309,32.5669,32.5669,179300.0
2015-02-23 10:35:00,45.79,45.83,45.78,45.81,56700.0,32.5669,32.5953,32.5598,32.5811,56700.0
2015-02-23 10:40:00,45.82,45.84,45.77,45.79,139500.0,32.5882,32.6024,32.5526,32.5669,139500.0
2015-02-23 10:45:00,45.78,45.79,45.73,45.77,149400.0,32.5598,32.5669,32.5242,32.5526,149400.0
2015-02-23 10:50:00,45.77,45.79,45.75,45.76,120900.0,32.5526,32.5669,32.5384,32.5455,120900.0
2015-02-23 10:55:00,45.76,45.82,45.75,45.82,70300.0,32.5455,32.5882,32.5384,32.5882,70300.0
2015-02-23 11:00:00,45.82,45.84,45.8,45.81,143700.0,32.5882,32.6024,32.574,32.5811,143700.0
2015-02-23 11:05:00,45.81,45.83,45.76,45.77,52000.0,32.5811,32.5953,32.5455,32.5526,52000.0
2015-02-23 11:10:00,45.77,45.78,45.75,45.77,50700.0,32.5526,32.5598,32.5384,32.5526,50700.0
2015-02-23 11:15:00,45.77,45.81,45.76,45.79,24000.0,32.5526,32.5811,32.5455,32.5669,24000.0
2015-02-23 11:20:00,45.79,45.79,45.74,45.74,86900.0,32.5669,32.5669,32.5313,32.5313,86900.0
2015-02-23 11:25:00,45.73,45.73,45.67,45.7,98100.0,32.5242,32.5242,32.4815,32.5029,98100.0
2015-02-23 11:30:00,45.7,45.74,45.68,45.74,189400.0,32.5029,32.5313,32.4886,32.5313,189400.0
2015-02-23 11:35:00,45.73,45.79,45.73,45.78,128000.0,32.5242,32.5669,32.5242,32.5598,128000.0
2015-02-23 11:40:00,45.78,45.83,45.78,45.82,130400.0,32.5598,32.5953,32.5598,32.5882,130400.0
2015-02-23 11:45:00,45.83,45.86,45.8,45.84,53200.0,32.5953,32.6167,32.574,32.6024,53200.0
2015-02-23 11:50:00,45.84,45.85,45.8,45.83,47400.0,32.6024,32.6095,32.574,32.5953,47400.0
2015-02-23 11:55:00,45.82,45.85,45.81,45.84,22900.0,32.5882,32.6095,32.5811,32.6024,22900.0
2015-02-23 12:00:00,45.84,45.86,45.8,45.83,54900.0,32.6024,32.6167,32.574,32.5953,54900.0
2015-02-23 12:05:00,45.84,45.84,45.8,45.83,87900.0,32.6024,32.6024,32.574,32.5953,87900.0
2015-02-23 12:10:00,45.82,45.83,45.79,45.82,25000.0,32.5882,32.5953,32.5669,32.5882,25000.0
2015-02-23 12:15:00,45.83,45.87,45.82,45.84,43600.0,32.5953,32.6238,32.5882,32.6024,43600.0
2015-02-23 12:20:00,45.84,45.84,45.79,45.84,116400.0,32.6024,32.6024,32.5669,32.6024,116400.0
2015-02-23 12:25:00,45.84,45.86,45.82,45.82,30500.0,32.6024,32.6167,32.5882,32.5882,30500.0
2015-02-23 12:30:00,45.82,45.85,45.8,45.82,43100.0,32.5882,32.6095,32.574,32.5882,43100.0
2015-02-23 12:35:00,45.81,45.85,45.77,45.79,29600.0,32.5811,32.6095,32.5526,32.5669,29600.0
2015-02-23 12:40:00,45.79,45.81,45.76,45.77,34500.0,32.5669,32.5811,32.5455,32.5526,34500.0
2015-02-23 12:45:00,45.78,45.8,45.75,45.77,42300.0,32.5598,32.574,32.5384,32.5526,42300.0
2015-02-23 12:50:00,45.76,45.79,45.73,45.78,38100.0,32.5455,32.5669,32.5242,32.5598,38100.0
2015-02-23 12:55:00,45.77,45.8,45.77,45.78,20300.0,32.5526,32.574,32.5526,32.5598,20300.0
2015-02-23 13:00:00,45.78,45.79,45.73,45.73,93600.0,32.5598,32.5669,32.5242,32.5242,93600.0
2015-02-23 13:05:00,45.73,45.74,45.7,45.72,38800.0,32.5242,32.5313,32.5029,32.5171,38800.0
2015-02-23 13:10:00,45.72,45.75,45.71,45.73,62200.0,32.5171,32.5384,32.51,32.5242,62200.0
2015-02-23 13:15:00,45.73,45.73,45.7,45.71,28600.0,32.5242,32.5242,32.5029,32.51,28600.0
2015-02-23 13:20:00,45.71,45.72,45.67,45.67,30900.0,32.51,32.5171,32.4815,32.4815,30900.0
2015-02-23 13:25:00,45.68,45.73,45.67,45.7,85200.0,32.4886,32.5242,32.4815,32.5029,85200.0
2015-02-23 13:30:00,45.71,45.77,45.69,45.71,51200.0,32.51,32.5526,32.4957,32.51,51200.0
2015-02-23 13:35:00,45.71,45.71,45.67,45.7,49700.0,32.51,32.51,32.4815,32.5029,49700.0
2015-02-23 13:40:00,45.7,45.72,45.69,45.7,22300.0,32.5029,32.5171,32.4957,32.5029,22300.0
2015-02-23 13:45:00,45.7,45.72,45.69,45.7,26100.0,32.5029,32.5171,32.4957,32.5029,26100.0
2015-02-23 13:50:00,45.71,45.73,45.67,45.68,46000.0,32.51,32.5242,32.4815,32.4886,46000.0
2015-02-23 13:55:00,45.68,45.7,45.64,45.69,76200.0,32.4886,32.5029,32.4602,32.4957,76200.0
2015-02-23 14:00:00,45.69,45.75,45.68,45.74,58600.0,32.4957,32.5384,32.4886,32.5313,58600.0
2015-02-23 14:05:00,45.74,45.84,45.74,45.82,29800.0,32.5313,32.6024,32.5313,32.5882,29800.0
2015-02-23 14:10:00,45.82,45.82,45.72,45.74,45800.0,32.5882,32.5882,32.5171,32.5313,45800.0
2015-02-23 14:15:00,45.73,45.83,45.73,45.81,37200.0,32.5242,32.5953,32.5242,32.5811,37200.0
2015-02-23 14:20:00,45.81,45.86,45.8,45.86,44100.0,32.5811,32.6167,32.574,32.6167,44100.0
2015-02-23 14:25:00,45.86,45.89,45.84,45.88,111300.0,32.6167,32.638,32.6024,32.6309,111300.0
2015-02-23 14:30:00,45.87,45.88,45.85,45.87,72200.0,32.6238,32.6309,32.6095,32.6238,72200.0
2015-02-23 14:35:00,45.87,45.9,45.82,45.82,54200.0,32.6238,32.6451,32.5882,32.5882,54200.0
2015-02-23 14:40:00,45.82,45.83,45.8,45.82,40600.0,32.5882,32.5953,32.574,32.5882,40600.0
2015-02-23 14:45:00,45.81,45.83,45.8,45.82,38400.0,32.5811,32.5953,32.574,32.5882,38400.0
2015-02-23 14:50:00,45.81,45.84,45.81,45.84,38500.0,32.5811,32.6024,32.5811,32.6024,38500.0
2015-02-23 14:55:00,45.84,45.86,45.81,45.82,132400.0,32.6024,32.6167,32.5811,32.5882,132400.0
2015-02-23 15:00:00,45.82,45.88,45.81,45.83,167400.0,32.5882,32.6309,32.5811,32.5953,167400.0
2015-02-23 15:05:00,45.83,45.85,45.81,45.83,49400.0,32.5953,32.6095,32.5811,32.5953,49400.0
2015-02-23 15:10:00,45.83,45.87,45.82,45.86,72100.0,32.5953,32.6238,32.5882,32.6167,72100.0
2015-02-23 15:15:00,45.85,45.89,45.85,45.88,51900.0,32.6095,32.638,32.6095,32.6309,51900.0
2015-02-23 15:20:00,45.89,45.9,45.84,45.88,162400.0,32.638,32.6451,32.6024,32.6309,162400.0
2015-02-23 15:25:00,45.88,45.88,45.84,45.87,213500.0,32.6309,32.6309,32.6024,32.6238,213500.0
2015-02-23 15:30:00,45.87,45.9,45.86,45.88,133800.0,32.6238,32.6451,32.6167,32.6309,133800.0
2015-02-23 15:35:00,45.87,45.97,45.87,45.95,172400.0,32.6238,32.6949,32.6238,32.6807,172400.0
2015-02-23 15:40:00,45.95,45.99,45.94,45.98,142200.0,32.6807,32.7091,32.6735,32.702,142200.0
2015-02-23 15:45:00,45.99,45.99,45.96,45.96,196600.0,32.7091,32.7091,32.6878,32.6878,196600.0
2015-02-23 15:50:00,45.96,46.01,45.95,46.0,377600.0,32.6878,32.7233,32.6807,32.7162,377600.0
2015-02-23 15:55:00,46.0,46.01,45.99,46.01,566400.0,32.7162,32.7233,32.7091,32.7233,566400.0
2015-02-24 09:30:00,46.06,46.06,45.86,46.0,296200.0,32.7589,32.7589,32.6167,32.7162,296200.0
2015-02-24 09:35:00,46.0,46.11,45.99,46.11,240300.0,32.7162,32.7945,32.7091,32.7945,240300.0
2015-02-24 09:40:00,46.1,46.12,45.97,45.97,150000.0,32.7873,32.8016,32.6949,32.6949,150000.0
2015-02-24 09:45:00,45.96,46.02,45.93,45.99,76500.0,32.6878,32.7304,32.6664,32.7091,76500.0
2015-02-24 09:50:00,45.99,46.06,45.97,46.03,121200.0,32.7091,32.7589,32.6949,32.7376,121200.0
2015-02-24 09:55:00,46.04,46.14,46.04,46.14,130500.0,32.7447,32.8158,32.7447,32.8158,130500.0
2015-02-24 10:00:00,46.15,46.16,45.91,45.93,956200.0,32.8229,32.83,32.6522,32.6664,956200.0
2015-02-24 10:05:00,45.94,46.05,45.93,46.03,510300.0,32.6735,32.7518,32.6664,32.7376,510300.0
2015-02-24 10:10:00,46.03,46.09,46.01,46.07,375600.0,32.7376,32.7802,32.7233,32.766,375600.0
2015-02-24 10:15:00,46.06,46.08,46.04,46.07,205400.0,32.7589,32.7731,32.7447,32.766,205400.0
2015-02-24 10:20:00,46.06,46.15,46.03,46.14,92600.0,32.7589,32.8229,32.7376,32.8158,92600.0
2015-02-24 10:25:00,46.13,46.22,46.13,46.17,397400.0,32.8087,32.8727,32.8087,32.8371,397400.0
2015-02-24 10:30:00,46.18,46.19,46.13,46.14,364200.0,32.8442,32.8514,32.8087,32.8158,364200.0
2015-02-24 10:35:00,46.15,46.2,46.13,46.2,276900.0,32.8229,32.8585,32.8087,32.8585,276900.0
2015-02-24 10:40:00,46.21,46.28,46.2,46.26,252400.0,32.8656,32.9154,32.8585,32.9011,252400.0
2015-02-24 10:45:00,46.26,46.37,46.25,46.37,271900.0,32.9011,32.9794,32.894,32.9794,271900.0
2015-02-24 10:50:00,46.37,46.4,46.34,46.37,282900.0,32.9794,33.0007,32.958,32.9794,282900.0
2015-02-24 10:55:00,46.37,46.42,46.36,46.42,102100.0,32.9794,33.0149,32.9723,33.0149,102100.0
2015-02-24 11:00:00,46.42,46.45,46.38,46.44,155500.0,33.0149,33.0363,32.9865,33.0292,155500.0
2015-02-24 11:05:00,46.44,46.5,46.42,46.47,199800.0,33.0292,33.0718,33.0149,33.0505,199800.0
2015-02-24 11:10:00,46.48,46.54,46.47,46.52,189600.0,33.0576,33.1003,33.0505,33.0861,189600.0
2015-02-24 11:15:00,46.52,46.59,46.47,46.57,235300.0,33.0861,33.1358,33.0505,33.1216,235300.0
2015-02-24 11:20:00,46.57,46.57,46.51,46.53,151700.0,33.1216,33.1216,33.0789,33.0932,151700.0
2015-02-24 11:25:00,46.52,46.54,46.48,46.5,80900.0,33.0861,33.1003,33.0576,33.0718,80900.0
2015-02-24 11:30:00,46.5,46.51,46.41,46.43,93100.0,33.0718,33.0789,33.0078,33.022,93100.0
2015-02-24 11:35:00,46.42,46.5,46.42,46.49,95900.0,33.0149,33.0718,33.0149,33.0647,95900.0
2015-02-24 11:40:00,46.48,46.48,46.37,46.39,108800.0,33.0576,33.0576,32.9794,32.9936,108800.0
2015-02-24 11:45:00,46.38,46.41,46.33,46.34,154500.0,32.9865,33.0078,32.9509,32.958,154500.0
2015-02-24 11:50:00,46.33,46.34,46.28,46.3,92200.0,32.9509,32.958,32.9154,32.9296,92200.0
2015-02-24 11:55:00,46.3,46.33,46.27,46.29,113400.0,32.9296,32.9509,32.9083,32.9225,113400.0
2015-02-24 12:00:00,46.29,46.33,46.28,46.3,58900.0,32.9225,32.9509,32.9154,32.9296,58900.0
2015-02-24 12:05:00,46.3,46.35,46.27,46.34,52600.0,32.9296,32.9651,32.9083,32.958,52600.0
2015-02-24 12:10:00,46.34,46.38,46.32,46.36,48400.0,32.958,32.9865,32.9438,32.9723,48400.0
2015-02-24 12:15:00,46.36,46.39,46.32,46.37,56100.0,32.9723,32.9936,32.9438,32.9794,56100.0
2015-02-24 12:20:00,46.37,46.39,46.33,46.36,35900.0,32.9794,32.9936,32.9509,32.9723,35900.0
2015-02-24 12:25:00,46.36,46.37,46.32,46.34,34100.0,32.9723,32.9794,32.9438,32.958,34100.0
2015-02-24 12:30:00,46.34,46.35,46.22,46.29,150100.0,32.958,32.9651,32.8727,32.9225,150100.0
2015-02-24 12:35:00,46.29,46.3,46.25,46.27,314900.0,32.9225,32.9296,32.894,32.9083,314900.0
2015-02-24 12:40:00,46.27,46.3,46.24,46.26,45400.0,32.9083,32.9296,32.8869,32.9011,45400.0
2015-02-24 12:45:00,46.25,46.25,46.22,46.25,37500.0,32.894,32.894,32.8727,32.894,37500.0
2015-02-24 12:50:00,46.25,46.28,46.23,46.26,46400.0,32.894,32.9154,32.8798,32.9011,46400.0
2015-02-24 12:55:00,46.26,46.3,46.23,46.24,118900.0,32.9011,32.9296,32.8798,32.8869,118900.0
2015-02-24 13:00:00,46.24,46.26,46.2,46.23,80800.0,32.8869,32.9011,32.8585,32.8798,80800.0
2015-02-24 13:05:00,46.23,46.24,46.21,46.22,96800.0,32.8798,32.8869,32.8656,32.8727,96800.0
2015-02-24 13:10:00,46.22,46.23,46.2,46.21,43300.0,32.8727,32.8798,32.8585,32.8656,43300.0
2015-02-24 13:15:00,46.22,46.22,46.17,46.21,70400.0,32.8727,32.8727,32.8371,32.8656,70400.0
2015-02-24 13:20:00,46.22,46.22,46.16,46.18,137400.0,32.8727,32.8727,32.83,32.8442,137400.0
2015-02-24 13:25:00,46.17,46.19,46.14,46.15,100400.0,32.8371,32.8514,32.8158,32.8229,100400.0
2015-02-24 13:30:00,46.15,46.19,46.12,46.16,86100.0,32.8229,32.8514,32.8016,32.83,86100.0
2015-02-24 13:35:00,46.15,46.18,46.14,46.14,52100.0,32.8229,32.8442,32.8158,32.8158,52100.0
2015-02-24 13:40:00,46.15,46.24,46.13,46.23,62400.0,32.8229,32.8869,32.8087,32.8798,62400.0
2015-02-24 13:45:00,46.24,46.29,46.23,46.27,175700.0,32.8869,32.9225,32.8798,32.9083,175700.0
2015-02-24 13:50:00,46.27,46.27,46.22,46.23,45300.0,32.9083,32.9083,32.8727,32.8798,45300.0
2015-02-24 13:55:00,46.22,46.28,46.22,46.26,47500.0,32.8727,32.9154,32.8727,32.9011,47500.0
2015-02-24 14:00:00,46.26,46.34,46.26,46.31,315500.0,32.9011,32.958,32.9011,32.9367,315500.0
2015-02-24 14:05:00,46.31,46.33,46.26,46.27,129200.0,32.9367,32.9509,32.9011,32.9083,129200.0
2015-02-24 14:10:00,46.26,46.27,46.22,46.26,65700.0,32.9011,32.9083,32.8727,32.9011,65700.0
2015-02-24 14:15:00,46.25,46.27,46.23,46.24,65300.0,32.894,32.9083,32.8798,32.8869,65300.0
2015-02-24 14:20:00,46.23,46.29,46.23,46.27,41400.0,32.8798,32.9225,32.8798,32.9083,41400.0
2015-02-24 14:25:00,46.28,46.28,46.21,46.24,57900.0,32.9154,32.9154,32.8656,32.8869,57900.0
2015-02-24 14:30:00,46.24,46.25,46.19,46.2,70600.0,32.8869,32.894,32.8514,32.8585,70600.0
2015-02-24 14:35:00,46.21,46.26,46.21,46.25,51900.0,32.8656,32.9011,32.8656,32.894,51900.0
2015-02-24 14:40:00,46.25,46.27,46.23,46.24,41000.0,32.894,32.9083,32.8798,32.8869,41000.0
2015-02-24 14:45:00,46.24,46.25,46.22,46.23,31500.0,32.8869,32.894,32.8727,32.8798,31500.0
2015-02-24 14:50:00,46.23,46.35,46.22,46.33,74500.0,32.8798,32.9651,32.8727,32.9509,74500.0
2015-02-24 14:55:00,46.33,46.33,46.26,46.27,74700.0,32.9509,32.9509,32.9011,32.9083,74700.0
2015-02-24 15:00:00,46.27,46.42,46.27,46.42,438200.0,32.9083,33.0149,32.9083,33.0149,438200.0
2015-02-24 15:05:00,46.41,46.42,46.34,46.34,193400.0,33.0078,33.0149,32.958,32.958,193400.0
2015-02-24 15:10:00,46.35,46.37,46.33,46.35,65700.0,32.9651,32.9794,32.9509,32.9651,65700.0
2015-02-24 15:15:00,46.35,46.38,46.34,46.38,70500.0,32.9651,32.9865,32.958,32.9865,70500.0
2015-02-24 15:20:00,46.38,46.43,46.36,46.42,289800.0,32.9865,33.022,32.9723,33.0149,289800.0
2015-02-24 15:25:00,46.43,46.45,46.4,46.43,141000.0,33.022,33.0363,33.0007,33.022,141000.0
2015-02-24 15:30:00,46.43,46.45,46.4,46.42,660200.0,33.022,33.0363,33.0007,33.0149,660200.0
2015-02-24 15:35:00,46.42,46.42,46.36,46.38,213700.0,33.0149,33.0149,32.9723,32.9865,213700.0
2015-02-24 15:40:00,46.38,46.44,46.37,46.41,210700.0,32.9865,33.0292,32.9794,33.0078,210700.0
2015-02-24 15:45:00,46.41,46.42,46.32,46.33,254900.0,33.0078,33.0149,32.9438,32.9509,254900.0
2015-02-24 15:50:00,46.33,46.36,46.31,46.33,350200.0,32.9509,32.9723,32.9367,32.9509,350200.0
2015-02-24 15:55:00,46.32,46.33,46.29,46.3,367800.0,32.9438,32.9509,32.9225,32.9296,367800.0
2015-02-25 09:30:00,46.3,46.34,46.12,46.18,194800.0,32.9296,32.958,32.8016,32.8442,194800.0
2015-02-25 09:35:00,46.16,46.26,46.13,46.25,405800.0,32.83,32.9011,32.8087,32.894,405800.0
2015-02-25 09:40:00,46.24,46.29,46.19,46.21,357000.0,32.8869,32.9225,32.8514,32.8656,357000.0
2015-02-25 09:45:00,46.2,46.23,46.14,46.14,212500.0,32.8585,32.8798,32.8158,32.8158,212500.0
2015-02-25 09:50:00,46.14,46.21,46.14,46.17,129800.0,32.8158,32.8656,32.8158,32.8371,129800.0
2015-02-25 09:55:00,46.17,46.18,46.1,46.13,255200.0,32.8371,32.8442,32.7873,32.8087,255200.0
2015-02-25 10:00:00,46.12,46.18,46.11,46.11,129400.0,32.8016,32.8442,32.7945,32.7945,129400.0
2015-02-25 10:05:00,46.11,46.13,46.0,46.0,251300.0,32.7945,32.8087,32.7162,32.7162,251300.0
2015-02-25 10:10:00,46.0,46.05,45.97,46.01,193400.0,32.7162,32.7518,32.6949,32.7233,193400.0
2015-02-25 10:15:00,46.0,46.0,45.91,45.95,246000.0,32.7162,32.7162,32.6522,32.6807,246000.0
2015-02-25 10:20:00,45.95,45.96,45.9,45.91,129000.0,32.6807,32.6878,32.6451,32.6522,129000.0
2015-02-25 10:25:00,45.91,45.98,45.9,45.96,168400.0,32.6522,32.702,32.6451,32.6878,168400.0
2015-02-25 10:30:00,45.97,45.97,45.87,45.92,178700.0,32.6949,32.6949,32.6238,32.6593,178700.0
2015-02-25 10:35:00,45.93,45.97,45.91,45.96,97800.0,32.6664,32.6949,32.6522,32.6878,97800.0
2015-02-25 10:40:00,45.95,46.01,45.93,45.99,77300.0,32.6807,32.7233,32.6664,32.7091,77300.0
2015-02-25 10:45:00,45.99,46.02,45.95,45.96,48300.0,32.7091,32.7304,32.6807,32.6878,48300.0
2015-02-25 10:50:00,45.95,45.98,45.91,45.93,74100.0,32.6807,32.702,32.6522,32.6664,74100.0
2015-02-25 10:55:00,45.93,45.95,45.87,45.88,41000.0,32.6664,32.6807,32.6238,32.6309,41000.0
2015-02-25 11:00:00,45.88,45.91,45.86,45.86,137700.0,32.6309,32.6522,32.6167,32.6167,137700.0
2015-02-25 11:05:00,45.86,45.89,45.82,45.84,194500.0,32.6167,32.638,32.5882,32.6024,194500.0
2015-02-25 11:10:00,45.85,45.89,45.84,45.88,204800.0,32.6095,32.638,32.6024,32.6309,204800.0
2015-02-25 11:15:00,45.88,45.89,45.84,45.88,53900.0,32.6309,32.638,32.6024,32.6309,53900.0
2015-02-25 11:20:00,45.88,45.9,45.84,45.89,46600.0,32.6309,32.6451,32.6024,32.638,46600.0
2015-02-25 11:25:00,45.88,45.88,45.83,45.86,41500.0,32.6309,32.6309,32.5953,32.6167,41500.0
2015-02-25 11:30:00,45.87,45.88,45.84,45.86,27600.0,32.6238,32.6309,32.6024,32.6167,27600.0
2015-02-25 11:35:00,45.87,45.87,45.81,45.83,64000.0,32.6238,32.6238,32.5811,32.5953,64000.0
2015-02-25 11:40:00,45.83,45.85,45.78,45.79,110500.0,32.5953,32.6095,32.5598,32.5669,110500.0
2015-02-25 11:45:00,45.79,45.84,45.78,45.79,104900.0,32.5669,32.6024,32.5598,32.5669,104900.0
2015-02-25 11:50:00,45.79,45.86,45.79,45.81,336700.0,32.5669,32.6167,32.5669,32.5811,336700.0
2015-02-25 11:55:00,45.81,45.84,45.79,45.83,140500.0,32.5811,32.6024,32.5669,32.5953,140500.0
2015-02-25 12:00:00,45.84,45.86,45.81,45.83,50300.0,32.6024,32.6167,32.5811,32.5953,50300.0
2015-02-25 12:05:00,45.83,45.9,45.83,45.88,47600.0,32.5953,32.6451,32.5953,32.6309,47600.0
2015-02-25 12:10:00,45.88,45.94,45.85,45.94,26400.0,32.6309,32.6735,32.6095,32.6735,26400.0
2015-02-25 12:15:00,45.94,45.94,45.87,45.88,94600.0,32.6735,32.6735,32.6238,32.6309,94600.0
2015-02-25 12:20:00,45.88,45.92,45.84,45.92,56600.0,32.6309,32.6593,32.6024,32.6593,56600.0
2015-02-25 12:25:00,45.94,45.99,45.94,45.99,49800.0,32.6735,32.7091,32.6735,32.7091,49800.0
2015-02-25 12:30:00,45.98,46.0,45.97,45.99,58300.0,32.702,32.7162,32.6949,32.7091,58300.0
2015-02-25 12:35:00,45.98,46.01,45.95,45.99,97600.0,32.702,32.7233,32.6807,32.7091,97600.0
2015-02-25 12:40:00,45.99,46.02,45.98,46.01,26600.0,32.7091,32.7304,32.702,32.7233,26600.0
2015-02-25 12:45:00,46.0,46.02,45.97,45.98,102400.0,32.7162,32.7304,32.6949,32.702,102400.0
2015-02-25 12:50:00,45.98,46.0,45.95,45.95,58600.0,32.702,32.7162,32.6807,32.6807,58600.0
2015-02-25 12:55:00,45.96,45.96,45.9,45.91,36800.0,32.6878,32.6878,32.6451,32.6522,36800.0
2015-02-25 13:00:00,45.91,45.96,45.9,45.93,56800.0,32.6522,32.6878,32.6451,32.6664,56800.0
2015-02-25 13:05:00,45.92,45.95,45.88,45.89,64000.0,32.6593,32.6807,32.6309,32.638,64000.0
2015-02-25 13:10:00,45.89,45.91,45.84,45.91,27400.0,32.638,32.6522,32.6024,32.6522,27400.0
2015-02-25 13:15:00,45.91,45.91,45.85,45.88,56100.0,32.6522,32.6522,32.6095,32.6309,56100.0
2015-02-25 13:20:00,45.89,45.9,45.87,45.87,87300.0,32.638,32.6451,32.6238,32.6238,87300.0
2015-02-25 13:25:00,45.87,45.9,45.87,45.89,83400.0,32.6238,32.6451,32.6238,32.638,83400.0
2015-02-25 13:30:00,45.9,45.91,45.83,45.87,103500.0,32.6451,32.6522,32.5953,32.6238,103500.0
2015-02-25 13:35:00,45.86,45.87,45.82,45.84,48700.0,32.6167,32.6238,32.5882,32.6024,48700.0
2015-02-25 13:40:00,45.85,45.86,45.82,45.82,214700.0,32.6095,32.6167,32.5882,32.5882,214700.0
2015-02-25 13:45:00,45.83,45.83,45.79,45.83,136200.0,32.5953,32.5953,32.5669,32.5953,136200.0
2015-02-25 13:50:00,45.83,45.89,45.82,45.86,84200.0,32.5953,32.638,32.5882,32.6167,84200.0
2015-02-25 13:55:00,45.86,45.88,45.81,45.81,129800.0,32.6167,32.6309,32.5811,32.5811,129800.0
2015-02-25 14:00:00,45.82,45.86,45.81,45.83,71800.0,32.5882,32.6167,32.5811,32.5953,71800.0
2015-02-25 14:05:00,45.82,45.83,45.78,45.79,115900.0,32.5882,32.5953,32.5598,32.5669,115900.0
2015-02-25 14:10:00,45.79,45.8,45.76,45.76,77000.0,32.5669,32.574,32.5455,32.5455,77000.0
2015-02-25 14:15:00,45.77,45.78,45.73,45.76,97700.0,32.5526,32.5598,32.5242,32.5455,97700.0
2015-02-25 14:20:00,45.76,45.77,45.72,45.74,89100.0,32.5455,32.5526,32.5171,32.5313,89100.0
2015-02-25 14:25:00,45.74,45.75,45.69,45.73,105100.0,32.5313,32.5384,32.4957,32.5242,105100.0
2015-02-25 14:30:00,45.73,45.73,45.6,45.61,146800.0,32.5242,32.5242,32.4317,32.4388,146800.0
2015-02-25 14:35:00,45.61,45.64,45.58,45.59,139900.0,32.4388,32.4602,32.4175,32.4246,139900.0
2015-02-25 14:40:00,45.58,45.63,45.56,45.6,224900.0,32.4175,32.4531,32.4033,32.4317,224900.0
2015-02-25 14:45:00,45.61,45.67,45.6,45.66,154300.0,32.4388,32.4815,32.4317,32.4744,154300.0
2015-02-25 14:50:00,45.66,45.68,45.62,45.66,144500.0,32.4744,32.4886,32.446,32.4744,144500.0
2015-02-25 14:55:00,45.66,45.68,45.63,45.63,79900.0,32.4744,32.4886,32.4531,32.4531,79900.0
2015-02-25 15:00:00,45.64,45.64,45.54,45.54,118700.0,32.4602,32.4602,32.3891,32.3891,118700.0
2015-02-25 15:05:00,45.54,45.59,45.54,45.58,121900.0,32.3891,32.4246,32.3891,32.4175,121900.0
2015-02-25 15:10:00,45.57,45.59,45.54,45.56,136700.0,32.4104,32.4246,32.3891,32.4033,136700.0
2015-02-25 15:15:00,45.55,45.58,45.54,45.57,132600.0,32.3962,32.4175,32.3891,32.4104,132600.0
2015-02-25 15:20:00,45.57,45.57,45.54,45.56,90900.0,32.4104,32.4104,32.3891,32.4033,90900.0
2015-02-25 15:25:00,45.56,45.59,45.53,45.53,157400.0,32.4033,32.4246,32.3819,32.3819,157400.0
2015-02-25 15:30:00,45.54,45.6,45.53,45.55,173900.0,32.3891,32.4317,32.3819,32.3962,173900.0
2015-02-25 15:35:00,45.55,45.58,45.54,45.56,186100.0,32.3962,32.4175,32.3891,32.4033,186100.0
2015-02-25 15:40:00,45.56,45.59,45.55,45.59,192900.0,32.4033,32.4246,32.3962,32.4246,192900.0
2015-02-25 15:45:00,45.59,45.63,45.58,45.59,325900.0,32.4246,32.4531,32.4175,32.4246,325900.0
2015-02-25 15:50:00,45.6,45.62,45.59,45.62,479200.0,32.4317,32.446,32.4246,32.446,479200.0
2015-02-25 15:55:00,45.61,45.62,45.57,45.58,650200.0,32.4388,32.446,32.4104,32.4175,650200.0
2015-02-26 09:30:00,45.8,45.8,45.54,45.55,424500.0,32.574,32.574,32.3891,32.3962,424500.0
2015-02-26 09:35:00,45.55,45.59,45.47,45.48,294700.0,32.3962,32.4246,32.3393,32.3464,294700.0
2015-02-26 09:40:00,45.48,45.56,45.48,45.5,158900.0,32.3464,32.4033,32.3464,32.3606,158900.0
2015-02-26 09:45:00,45.5,45.53,45.41,45.5,158400.0,32.3606,32.3819,32.2966,32.3606,158400.0
2015-02-26 09:50:00,45.5,45.52,45.47,45.48,185900.0,32.3606,32.3748,32.3393,32.3464,185900.0
2015-02-26 09:55:00,45.48,45.49,45.36,45.36,377300.0,32.3464,32.3535,32.261,32.261,377300.0
2015-02-26 10:00:00,45.36,45.4,45.34,45.37,97500.0,32.261,32.2895,32.2468,32.2682,97500.0
2015-02-26 10:05:00,45.38,45.46,45.37,45.4,84200.0,32.2753,32.3322,32.2682,32.2895,84200.0
2015-02-26 10:10:00,45.4,45.41,45.36,45.39,167800.0,32.2895,32.2966,32.261,32.2824,167800.0
2015-02-26 10:15:00,45.39,45.39,45.34,45.34,132900.0,32.2824,32.2824,32.2468,32.2468,132900.0
2015-02-26 10:20:00,45.34,45.4,45.34,45.39,46600.0,32.2468,32.2895,32.2468,32.2824,46600.0
2015-02-26 10:25:00,45.4,45.41,45.37,45.4,185000.0,32.2895,32.2966,32.2682,32.2895,185000.0
2015-02-26 10:30:00,45.4,45.44,45.39,45.44,175100.0,32.2895,32.3179,32.2824,32.3179,175100.0
2015-02-26 10:35:00,45.44,45.5,45.44,45.49,167800.0,32.3179,32.3606,32.3179,32.3535,167800.0
2015-02-26 10:40:00,45.48,45.49,45.4,45.41,170500.0,32.3464,32.3535,32.2895,32.2966,170500.0
2015-02-26 10:45:00,45.41,45.44,45.37,45.38,71900.0,32.2966,32.3179,32.2682,32.2753,71900.0
2015-02-26 10:50:00,45.38,45.41,45.37,45.4,84700.0,32.2753,32.2966,32.2682,32.2895,84700.0
2015-02-26 10:55:00,45.41,45.41,45.35,45.36,45900.0,32.2966,32.2966,32.2539,32.261,45900.0
2015-02-26 11:00:00,45.36,45.47,45.36,45.46,64300.0,32.261,32.3393,32.261,32.3322,64300.0
2015-02-26 11:05:00,45.46,45.48,45.45,45.47,131200.0,32.3322,32.3464,32.325,32.3393,131200.0
2015-02-26 11:10:00,45.47,45.48,45.43,45.46,103200.0,32.3393,32.3464,32.3108,32.3322,103200.0
2015-02-26 11:15:00,45.46,45.48,45.43,45.45,41300.0,32.3322,32.3464,32.3108,32.325,41300.0
2015-02-26 11:20:00,45.45,45.45,45.4,45.41,63900.0,32.325,32.325,32.2895,32.2966,63900.0
2015-02-26 11:25:00,45.41,45.42,45.39,45.41,112000.0,32.2966,32.3037,32.2824,32.2966,112000.0
2015-02-26 11:30:00,45.41,45.45,45.38,45.4,87900.0,32.2966,32.325,32.2753,32.2895,87900.0
2015-02-26 11:35:00,45.4,45.49,45.39,45.49,132200.0,32.2895,32.3535,32.2824,32.3535,132200.0
2015-02-26 11:40:00,45.48,45.5,45.47,45.48,167300.0,32.3464,32.3606,32.3393,32.3464,167300.0
2015-02-26 11:45:00,45.48,45.51,45.45,45.48,154800.0,32.3464,32.3677,32.325,32.3464,154800.0
2015-02-26 11:50:00,45.48,45.52,45.46,45.52,126300.0,32.3464,32.3748,32.3322,32.3748,126300.0
2015-02-26 11:55:00,45.52,45.52,45.45,45.48,61800.0,32.3748,32.3748,32.325,32.3464,61800.0
2015-02-26 12:00:00,45.48,45.49,45.44,45.45,38900.0,32.3464,32.3535,32.3179,32.325,38900.0
2015-02-26 12:05:00,45.44,45.44,45.39,45.4,45600.0,32.3179,32.3179,32.2824,32.2895,45600.0
2015-02-26 12:10:00,45.39,45.4,45.37,45.38,72600.0,32.2824,32.2895,32.2682,32.2753,72600.0
2015-02-26 12:15:00,45.37,45.37,45.29,45.32,371600.0,32.2682,32.2682,32.2113,32.2326,371600.0
2015-02-26 12:20:00,45.31,45.32,45.26,45.27,198900.0,32.2255,32.2326,32.1899,32.197,198900.0
2015-02-26 12:25:00,45.28,45.32,45.27,45.31,183800.0,32.2041,32.2326,32.197,32.2255,183800.0
2015-02-26 12:30:00,45.31,45.32,45.29,45.3,197500.0,32.2255,32.2326,32.2113,32.2184,197500.0
2015-02-26 12:35:00,45.3,45.31,45.26,45.27,205000.0,32.2184,32.2255,32.1899,32.197,205000.0
2015-02-26 12:40:00,45.27,45.27,45.19,45.19,191800.0,32.197,32.197,32.1401,32.1401,191800.0
2015-02-26 12:45:00,45.18,45.28,45.18,45.28,40800.0,32.133,32.2041,32.133,32.2041,40800.0
2015-02-26 12:50:00,45.28,45.34,45.27,45.34,86900.0,32.2041,32.2468,32.197,32.2468,86900.0
2015-02-26 12:55:00,45.34,45.36,45.31,45.34,89500.0,32.2468,32.261,32.2255,32.2468,89500.0
2015-02-26 13:00:00,45.34,45.39,45.34,45.38,65300.0,32.2468,32.2824,32.2468,32.2753,65300.0
2015-02-26 13:05:00,45.38,45.45,45.36,45.43,125700.0,32.2753,32.325,32.261,32.3108,125700.0
2015-02-26 13:10:00,45.43,45.44,45.4,45.44,49100.0,32.3108,32.3179,32.2895,32.3179,49100.0
2015-02-26 13:15:00,45.43,45.44,45.41,45.42,44100.0,32.3108,32.3179,32.2966,32.3037,44100.0
2015-02-26 13:20:00,45.41,45.42,45.36,45.38,335300.0,32.2966,32.3037,32.261,32.2753,335300.0
2015-02-26 13:25:00,45.38,45.43,45.37,45.39,55100.0,32.2753,32.3108,32.2682,32.2824,55100.0
2015-02-26 13:30:00,45.39,45.39,45.34,45.35,39000.0,32.2824,32.2824,32.2468,32.2539,39000.0
2015-02-26 13:35:00,45.34,45.38,45.34,45.36,15600.0,32.2468,32.2753,32.2468,32.261,15600.0
2015-02-26 13:40:00,45.35,45.4,45.33,45.4,55800.0,32.2539,32.2895,32.2397,32.2895,55800.0
2015-02-26 13:45:00,45.4,45.41,45.38,45.4,204200.0,32.2895,32.2966,32.2753,32.2895,204200.0
2015-02-26 13:50:00,45.4,45.42,45.38,45.39,115700.0,32.2895,32.3037,32.2753,32.2824,115700.0
2015-02-26 13:55:00,45.39,45.41,45.37,45.38,31800.0,32.2824,32.2966,32.2682,32.2753,31800.0
2015-02-26 14:00:00,45.38,45.42,45.37,45.39,52900.0,32.2753,32.3037,32.2682,32.2824,52900.0
2015-02-26 14:05:00,45.39,45.39,45.33,45.34,137000.0,32.2824,32.2824,32.2397,32.2468,137000.0
2015-02-26 14:10:00,45.34,45.36,45.31,45.34,91900.0,32.2468,32.261,32.2255,32.2468,91900.0
2015-02-26 14:15:00,45.33,45.33,45.29,45.31,146600.0,32.2397,32.2397,32.2113,32.2255,146600.0
2015-02-26 14:20:00,45.31,45.34,45.3,45.33,25000.0,32.2255,32.2468,32.2184,32.2397,25000.0
2015-02-26 14:25:00,45.33,45.33,45.26,45.26,123800.0,32.2397,32.2397,32.1899,32.1899,123800.0
2015-02-26 14:30:00,45.27,45.31,45.25,45.28,40800.0,32.197,32.2255,32.1828,32.2041,40800.0
2015-02-26 14:35:00,45.28,45.31,45.26,45.28,55900.0,32.2041,32.2255,32.1899,32.2041,55900.0
2015-02-26 14:40:00,45.28,45.32,45.24,45.26,50400.0,32.2041,32.2326,32.1757,32.1899,50400.0
2015-02-26 14:45:00,45.26,45.3,45.24,45.28,184700.0,32.1899,32.2184,32.1757,32.2041,184700.0
2015-02-26 14:50:00,45.27,45.32,45.27,45.31,49400.0,32.197,32.2326,32.197,32.2255,49400.0
2015-02-26 14:55:00,45.31,45.32,45.27,45.31,26200.0,32.2255,32.2326,32.197,32.2255,26200.0
2015-02-26 15:00:00,45.31,45.33,45.2,45.22,355800.0,32.2255,32.2397,32.1472,32.1615,355800.0
2015-02-26 15:05:00,45.22,45.29,45.21,45.26,98600.0,32.1615,32.2113,32.1544,32.1899,98600.0
2015-02-26 15:10:00,45.26,45.28,45.24,45.28,93500.0,32.1899,32.2041,32.1757,32.2041,93500.0
2015-02-26 15:15:00,45.27,45.3,45.24,45.26,152500.0,32.197,32.2184,32.1757,32.1899,152500.0
2015-02-26 15:20:00,45.27,45.29,45.26,45.26,50300.0,32.197,32.2113,32.1899,32.1899,50300.0
2015-02-26 15:25:00,45.26,45.28,45.24,45.26,68000.0,32.1899,32.2041,32.1757,32.1899,68000.0
2015-02-26 15:30:00,45.27,45.3,45.25,45.27,164000.0,32.197,32.2184,32.1828,32.197,164000.0
2015-02-26 15:35:00,45.27,45.28,45.23,45.27,492700.0,32.197,32.2041,32.1686,32.197,492700.0
2015-02-26 15:40:00,45.27,45.35,45.27,45.33,214300.0,32.197,32.2539,32.197,32.2397,214300.0
2015-02-26 15:45:00,45.33,45.35,45.27,45.3,335100.0,32.2397,32.2539,32.197,32.2184,335100.0
2015-02-26 15:50:00,45.3,45.31,45.28,45.3,804100.0,32.2184,32.2255,32.2041,32.2184,804100.0
2015-02-26 15:55:00,45.3,45.31,45.25,45.26,542000.0,32.2184,32.2255,32.1828,32.1899,542000.0
2015-02-27 09:30:00,45.27,45.34,45.11,45.12,333500.0,32.197,32.2468,32.0832,32.0903,333500.0
2015-02-27 09:35:00,45.13,45.19,45.08,45.08,162400.0,32.0975,32.1401,32.0619,32.0619,162400.0
2015-02-27 09:40:00,45.07,45.12,45.01,45.1,336400.0,32.0548,32.0903,32.0121,32.0761,336400.0
2015-02-27 09:45:00,45.1,45.22,45.08,45.19,251700.0,32.0761,32.1615,32.0619,32.1401,251700.0
2015-02-27 09:50:00,45.18,45.23,45.11,45.14,125700.0,32.133,32.1686,32.0832,32.1046,125700.0
2015-02-27 09:55:00,45.13,45.15,45.07,45.08,106700.0,32.0975,32.1117,32.0548,32.0619,106700.0
2015-02-27 10:00:00,45.09,45.12,45.04,45.08,95900.0,32.069,32.0903,32.0334,32.0619,95900.0
2015-02-27 10:05:00,45.09,45.12,45.06,45.09,75100.0,32.069,32.0903,32.0477,32.069,75100.0
2015-02-27 10:10:00,45.1,45.17,45.09,45.13,122800.0,32.0761,32.1259,32.069,32.0975,122800.0
2015-02-27 10:15:00,45.13,45.19,45.11,45.18,113800.0,32.0975,32.1401,32.0832,32.133,113800.0
2015-02-27 10:20:00,45.18,45.18,45.12,45.13,193900.0,32.133,32.133,32.0903,32.0975,193900.0
2015-02-27 10:25:00,45.12,45.17,45.1,45.12,111000.0,32.0903,32.1259,32.0761,32.0903,111000.0
2015-02-27 10:30:00,45.12,45.15,45.09,45.13,81700.0,32.0903,32.1117,32.069,32.0975,81700.0
2015-02-27 10:35:00,45.15,45.16,45.12,45.15,42400.0,32.1117,32.1188,32.0903,32.1117,42400.0
2015-02-27 10:40:00,45.15,45.2,45.14,45.19,94000.0,32.1117,32.1472,32.1046,32.1401,94000.0
2015-02-27 10:45:00,45.2,45.25,45.19,45.21,59800.0,32.1472,32.1828,32.1401,32.1544,59800.0
2015-02-27 10:50:00,45.21,45.26,45.2,45.25,50400.0,32.1544,32.1899,32.1472,32.1828,50400.0
2015-02-27 10:55:00,45.25,45.28,45.23,45.28,40600.0,32.1828,32.2041,32.1686,32.2041,40600.0
2015-02-27 11:00:00,45.28,45.3,45.23,45.26,33500.0,32.2041,32.2184,32.1686,32.1899,33500.0
2015-02-27 11:05:00,45.26,45.26,45.2,45.21,218300.0,32.1899,32.1899,32.1472,32.1544,218300.0
2015-02-27 11:10:00,45.2,45.28,45.18,45.28,83900.0,32.1472,32.2041,32.133,32.2041,83900.0
2015-02-27 11:15:00,45.29,45.31,45.25,45.26,38400.0,32.2113,32.2255,32.1828,32.1899,38400.0
2015-02-27 11:20:00,45.26,45.26,45.21,45.25,48500.0,32.1899,32.1899,32.1544,32.1828,48500.0
2015-02-27 11:25:00,45.24,45.27,45.2,45.21,56000.0,32.1757,32.197,32.1472,32.1544,56000.0
2015-02-27 11:30:00,45.21,45.25,45.2,45.23,107100.0,32.1544,32.1828,32.1472,32.1686,107100.0
2015-02-27 11:35:00,45.23,45.25,45.2,45.22,258700.0,32.1686,32.1828,32.1472,32.1615,258700.0
2015-02-27 11:40:00,45.22,45.26,45.21,45.26,81700.0,32.1615,32.1899,32.1544,32.1899,81700.0
2015-02-27 11:45:00,45.26,45.26,45.2,45.21,64300.0,32.1899,32.1899,32.1472,32.1544,64300.0
2015-02-27 11:50:00,45.21,45.23,45.2,45.21,20500.0,32.1544,32.1686,32.1472,32.1544,20500.0
2015-02-27 11:55:00,45.22,45.28,45.21,45.28,39000.0,32.1615,32.2041,32.1544,32.2041,39000.0
2015-02-27 12:00:00,45.28,45.29,45.23,45.23,544500.0,32.2041,32.2113,32.1686,32.1686,544500.0
2015-02-27 12:05:00,45.23,45.24,45.19,45.23,85300.0,32.1686,32.1757,32.1401,32.1686,85300.0
2015-02-27 12:10:00,45.23,45.24,45.21,45.21,24300.0,32.1686,32.1757,32.1544,32.1544,24300.0
2015-02-27 12:15:00,45.21,45.27,45.2,45.24,44100.0,32.1544,32.197,32.1472,32.1757,44100.0
2015-02-27 12:20:00,45.24,45.31,45.24,45.31,107200.0,32.1757,32.2255,32.1757,32.2255,107200.0
2015-02-27 12:25:00,45.31,45.36,45.29,45.36,111000.0,32.2255,32.261,32.2113,32.261,111000.0
2015-02-27 12:30:00,45.37,45.38,45.33,45.37,60700.0,32.2682,32.2753,32.2397,32.2682,60700.0
2015-02-27 12:35:00,45.37,45.37,45.3,45.3,483200.0,32.2682,32.2682,32.2184,32.2184,483200.0
2015-02-27 12:40:00,45.3,45.34,45.29,45.34,66400.0,32.2184,32.2468,32.2113,32.2468,66400.0
2015-02-27 12:45:00,45.34,45.39,45.33,45.34,103700.0,32.2468,32.2824,32.2397,32.2468,103700.0
2015-02-27 12:50:00,45.35,45.37,45.3,45.33,51200.0,32.2539,32.2682,32.2184,32.2397,51200.0
2015-02-27 12:55:00,45.33,45.37,45.32,45.36,23400.0,32.2397,32.2682,32.2326,32.261,23400.0
2015-02-27 13:00:00,45.35,45.36,45.31,45.33,36500.0,32.2539,32.261,32.2255,32.2397,36500.0
2015-02-27 13:05:00,45.33,45.35,45.31,45.32,44700.0,32.2397,32.2539,32.2255,32.2326,44700.0
2015-02-27 13:10:00,45.32,45.35,45.31,45.34,28100.0,32.2326,32.2539,32.2255,32.2468,28100.0
2015-02-27 13:15:00,45.33,45.33,45.27,45.28,51800.0,32.2397,32.2397,32.197,32.2041,51800.0
2015-02-27 13:20:00,45.28,45.31,45.27,45.3,27400.0,32.2041,32.2255,32.197,32.2184,27400.0
2015-02-27 13:25:00,45.29,45.3,45.23,45.28,74900.0,32.2113,32.2184,32.1686,32.2041,74900.0
2015-02-27 13:30:00,45.27,45.27,45.23,45.24,19100.0,32.197,32.197,32.1686,32.1757,19100.0
2015-02-27 13:35:00,45.25,45.25,45.22,45.23,143100.0,32.1828,32.1828,32.1615,32.1686,143100.0
2015-02-27 13:40:00,45.23,45.27,45.22,45.24,221600.0,32.1686,32.197,32.1615,32.1757,221600.0
2015-02-27 13:45:00,45.25,45.26,45.18,45.22,107200.0,32.1828,32.1899,32.133,32.1615,107200.0
2015-02-27 13:50:00,45.21,45.24,45.19,45.2,128200.0,32.1544,32.1757,32.1401,32.1472,128200.0
2015-02-27 13:55:00,45.21,45.24,45.2,45.23,96600.0,32.1544,32.1757,32.1472,32.1686,96600.0
2015-02-27 14:00:00,45.23,45.23,45.2,45.2,33900.0,32.1686,32.1686,32.1472,32.1472,33900.0
2015-02-27 14:05:00,45.21,45.23,45.19,45.2,69500.0,32.1544,32.1686,32.1401,32.1472,69500.0
2015-02-27 14:10:00,45.19,45.24,45.19,45.23,68300.0,32.1401,32.1757,32.1401,32.1686,68300.0
2015-02-27 14:15:00,45.23,45.27,45.23,45.27,52500.0,32.1686,32.197,32.1686,32.197,52500.0
2015-02-27 14:20:00,45.27,45.27,45.22,45.23,84400.0,32.197,32.197,32.1615,32.1686,84400.0
2015-02-27 14:25:00,45.22,45.25,45.21,45.23,86300.0,32.1615,32.1828,32.1544,32.1686,86300.0
2015-02-27 14:30:00,45.23,45.24,45.21,45.22,52400.0,32.1686,32.1757,32.1544,32.1615,52400.0
2015-02-27 14:35:00,45.23,45.23,45.15,45.17,95600.0,32.1686,32.1686,32.1117,32.1259,95600.0
2015-02-27 14:40:00,45.17,45.18,45.14,45.15,87700.0,32.1259,32.133,32.1046,32.1117,87700.0
2015-02-27 14:45:00,45.14,45.17,45.12,45.13,280600.0,32.1046,32.1259,32.0903,32.0975,280600.0
2015-02-27 14:50:00,45.14,45.15,45.1,45.11,145300.0,32.1046,32.1117,32.0761,32.0832,145300.0
2015-02-27 14:55:00,45.11,45.14,45.09,45.14,102800.0,32.0832,32.1046,32.069,32.1046,102800.0
2015-02-27 15:00:00,45.14,45.15,45.1,45.14,118300.0,32.1046,32.1117,32.0761,32.1046,118300.0
2015-02-27 15:05:00,45.14,45.18,45.12,45.15,104300.0,32.1046,32.133,32.0903,32.1117,104300.0
2015-02-27 15:10:00,45.14,45.17,45.13,45.15,281300.0,32.1046,32.1259,32.0975,32.1117,281300.0
2015-02-27 15:15:00,45.15,45.19,45.12,45.19,247100.0,32.1117,32.1401,32.0903,32.1401,247100.0
2015-02-27 15:20:00,45.18,45.21,45.16,45.21,120700.0,32.133,32.1544,32.1188,32.1544,120700.0
2015-02-27 15:25:00,45.2,45.21,45.17,45.2,118700.0,32.1472,32.1544,32.1259,32.1472,118700.0
2015-02-27 15:30:00,45.2,45.21,45.16,45.18,137700.0,32.1472,32.1544,32.1188,32.133,137700.0
2015-02-27 15:35:00,45.17,45.21,45.16,45.2,201800.0,32.1259,32.1544,32.1188,32.1472,201800.0
2015-02-27 15:40:00,45.2,45.2,45.15,45.17,577300.0,32.1472,32.1472,32.1117,32.1259,577300.0
2015-02-27 15:45:00,45.17,45.22,45.16,45.22,328600.0,32.1259,32.1615,32.1188,32.1615,328600.0
2015-02-27 15:50:00,45.22,45.22,45.2,45.21,354900.0,32.1615,32.1615,32.1472,32.1544,354900.0
2015-02-27 15:55:00,45.21,45.26,45.2,45.22,691600.0,32.1544,32.1899,32.1472,32.1615,691600.0
2015-03-02 09:30:00,45.2,45.2,44.81,44.82,643200.0,32.1472,32.1472,31.8699,31.877,643200.0
2015-03-02 09:35:00,44.81,44.91,44.79,44.82,468800.0,31.8699,31.941,31.8556,31.877,468800.0
2015-03-02 09:40:00,44.82,44.84,44.67,44.69,672200.0,31.877,31.8912,31.7703,31.7845,672200.0
2015-03-02 09:45:00,44.69,44.74,44.61,44.63,356900.0,31.7845,31.8201,31.7276,31.7418,356900.0
2015-03-02 09:50:00,44.63,44.69,44.58,44.59,460100.0,31.7418,31.7845,31.7063,31.7134,460100.0
2015-03-02 09:55:00,44.58,44.68,44.52,44.56,243900.0,31.7063,31.7774,31.6636,31.6921,243900.0
2015-03-02 10:00:00,44.56,44.64,44.53,44.6,424200.0,31.6921,31.749,31.6707,31.7205,424200.0
2015-03-02 10:05:00,44.59,44.64,44.56,44.59,271500.0,31.7134,31.749,31.6921,31.7134,271500.0
2015-03-02 10:10:00,44.59,44.65,44.55,44.57,264000.0,31.7134,31.7561,31.6849,31.6992,264000.0
2015-03-02 10:15:00,44.57,44.58,44.46,44.48,351700.0,31.6992,31.7063,31.6209,31.6352,351700.0
2015-03-02 10:20:00,44.48,44.49,44.35,44.37,874700.0,31.6352,31.6423,31.5427,31.5569,874700.0
2015-03-02 10:25:00,44.36,44.44,44.36,44.39,505200.0,31.5498,31.6067,31.5498,31.5712,505200.0
2015-03-02 10:30:00,44.4,44.44,44.34,44.35,400000.0,31.5783,31.6067,31.5356,31.5427,400000.0
2015-03-02 10:35:00,44.34,44.45,44.28,44.45,1012200.0,31.5356,31.6138,31.4929,31.6138,1012200.0
2015-03-02 10:40:00,44.45,44.46,44.39,44.42,385300.0,31.6138,31.6209,31.5712,31.5925,385300.0
2015-03-02 10:45:00,44.42,44.43,44.38,44.41,225900.0,31.5925,31.5996,31.564,31.5854,225900.0
2015-03-02 10:50:00,44.41,44.41,44.33,44.36,356200.0,31.5854,31.5854,31.5285,31.5498,356200.0
2015-03-02 10:55:00,44.37,44.37,44.3,44.3,239800.0,31.5569,31.5569,31.5071,31.5071,239800.0
2015-03-02 11:00:00,44.3,44.31,44.23,44.28,235300.0,31.5071,31.5143,31.4574,31.4929,235300.0
2015-03-02 11:05:00,44.29,44.29,44.2,44.23,478000.0,31.5,31.5,31.436,31.4574,478000.0
2015-03-02 11:10:00,44.24,44.27,44.15,44.18,437700.0,31.4645,31.4858,31.4005,31.4218,437700.0
2015-03-02 11:15:00,44.18,44.25,44.17,44.18,300500.0,31.4218,31.4716,31.4147,31.4218,300500.0
2015-03-02 11:20:00,44.18,44.24,44.18,44.21,203300.0,31.4218,31.4645,31.4218,31.4431,203300.0
2015-03-02 11:25:00,44.21,44.23,44.19,44.2,151200.0,31.4431,31.4574,31.4289,31.436,151200.0
2015-03-02 11:30:00,44.2,44.24,44.19,44.22,177300.0,31.436,31.4645,31.4289,31.4502,177300.0
2015-03-02 11:35:00,44.23,44.24,44.19,44.21,171700.0,31.4574,31.4645,31.4289,31.4431,171700.0
2015-03-02 11:40:00,44.21,44.23,44.18,44.22,229500.0,31.4431,31.4574,31.4218,31.4502,229500.0
2015-03-02 11:45:00,44.22,44.23,44.16,44.16,378100.0,31.4502,31.4574,31.4076,31.4076,378100.0
2015-03-02 11:50:00,44.15,44.16,44.11,44.12,245600.0,31.4005,31.4076,31.372,31.3791,245600.0
2015-03-02 11:55:00,44.12,44.14,44.08,44.1,214500.0,31.3791,31.3933,31.3507,31.3649,214500.0
2015-03-02 12:00:00,44.1,44.13,44.08,44.1,175000.0,31.3649,31.3862,31.3507,31.3649,175000.0
2015-03-02 12:05:00,44.11,44.13,44.07,44.12,230500.0,31.372,31.3862,31.3436,31.3791,230500.0
2015-03-02 12:10:00,44.12,44.17,44.1,44.15,345900.0,31.3791,31.4147,31.3649,31.4005,345900.0
2015-03-02 12:15:00,44.16,44.25,44.15,44.22,219700.0,31.4076,31.4716,31.4005,31.4502,219700.0
2015-03-02 12:20:00,44.23,44.25,44.16,44.16,138400.0,31.4574,31.4716,31.4076,31.4076,138400.0
2015-03-02 12:25:00,44.16,44.16,44.09,44.09,174100.0,31.4076,31.4076,31.3578,31.3578,174100.0
2015-03-02 12:30:00,44.09,44.13,44.07,44.09,984300.0,31.3578,31.3862,31.3436,31.3578,984300.0
2015-03-02 12:35:00,44.08,44.12,44.05,44.1,677900.0,31.3507,31.3791,31.3293,31.3649,677900.0
2015-03-02 12:40:00,44.1,44.21,44.1,44.16,423800.0,31.3649,31.4431,31.3649,31.4076,423800.0
2015-03-02 12:45:00,44.16,44.21,44.14,44.21,552100.0,31.4076,31.4431,31.3933,31.4431,552100.0
2015-03-02 12:50:00,44.21,44.31,44.2,44.29,400500.0,31.4431,31.5143,31.436,31.5,400500.0
2015-03-02 12:55:00,44.29,44.36,44.29,44.36,201400.0,31.5,31.5498,31.5,31.5498,201400.0
2015-03-02 13:00:00,44.36,44.4,44.35,44.4,200000.0,31.5498,31.5783,31.5427,31.5783,200000.0
2015-03-02 13:05:00,44.4,44.43,44.38,44.43,218900.0,31.5783,31.5996,31.564,31.5996,218900.0
2015-03-02 13:10:00,44.43,44.5,44.42,44.5,473400.0,31.5996,31.6494,31.5925,31.6494,473400.0
2015-03-02 13:15:00,44.5,44.5,44.48,44.48,116000.0,31.6494,31.6494,31.6352,31.6352,116000.0
2015-03-02 13:20:00,44.49,44.53,44.48,44.52,225300.0,31.6423,31.6707,31.6352,31.6636,225300.0
2015-03-02 13:25:00,44.52,44.55,44.48,44.48,371400.0,31.6636,31.6849,31.6352,31.6352,371400.0
2015-03-02 13:30:00,44.49,44.5,44.4,44.4,428700.0,31.6423,31.6494,31.5783,31.5783,428700.0
2015-03-02 13:35:00,44.4,44.46,44.39,44.46,277400.0,31.5783,31.6209,31.5712,31.6209,277400.0
2015-03-02 13:40:00,44.46,44.49,44.42,44.43,243500.0,31.6209,31.6423,31.5925,31.5996,243500.0
2015-03-02 13:45:00,44.43,44.48,44.42,44.48,115300.0,31.5996,31.6352,31.5925,31.6352,115300.0
2015-03-02 13:50:00,44.48,44.5,44.47,44.47,115900.0,31.6352,31.6494,31.6281,31.6281,115900.0
2015-03-02 13:55:00,44.48,44.49,44.43,44.46,144100.0,31.6352,31.6423,31.5996,31.6209,144100.0
2015-03-02 14:00:00,44.46,44.5,44.44,44.45,173700.0,31.6209,31.6494,31.6067,31.6138,173700.0
2015-03-02 14:05:00,44.44,44.45,44.4,44.4,207800.0,31.6067,31.6138,31.5783,31.5783,207800.0
2015-03-02 14:10:00,44.4,44.44,44.39,44.44,170700.0,31.5783,31.6067,31.5712,31.6067,170700.0
2015-03-02 14:15:00,44.44,44.45,44.39,44.4,302100.0,31.6067,31.6138,31.5712,31.5783,302100.0
2015-03-02 14:20:00,44.4,44.4,44.37,44.39,219500.0,31.5783,31.5783,31.5569,31.5712,219500.0
2015-03-02 14:25:00,44.38,44.41,44.37,44.39,285300.0,31.564,31.5854,31.5569,31.5712,285300.0
2015-03-02 14:30:00,44.39,44.43,44.38,44.41,148900.0,31.5712,31.5996,31.564,31.5854,148900.0
2015-03-02 14:35:00,44.41,44.43,44.4,44.4,91200.0,31.5854,31.5996,31.5783,31.5783,91200.0
2015-03-02 14:40:00,44.41,44.41,44.36,44.36,305900.0,31.5854,31.5854,31.5498,31.5498,305900.0
2015-03-02 14:45:00,44.37,44.42,44.36,44.42,370700.0,31.5569,31.5925,31.5498,31.5925,370700.0
2015-03-02 14:50:00,44.41,44.46,44.41,44.44,165100.0,31.5854,31.6209,31.5854,31.6067,165100.0
2015-03-02 14:55:00,44.43,44.47,44.41,44.42,323200.0,31.5996,31.6281,31.5854,31.5925,323200.0
2015-03-02 15:00:00,44.42,44.47,44.41,44.44,264300.0,31.5925,31.6281,31.5854,31.6067,264300.0
2015-03-02 15:05:00,44.44,44.47,44.41,44.46,234900.0,31.6067,31.6281,31.5854,31.6209,234900.0
2015-03-02 15:10:00,44.46,44.46,44.42,44.44,147800.0,31.6209,31.6209,31.5925,31.6067,147800.0
2015-03-02 15:15:00,44.44,44.45,44.41,44.44,171200.0,31.6067,31.6138,31.5854,31.6067,171200.0
2015-03-02 15:20:00,44.44,44.45,44.4,44.4,230200.0,31.6067,31.6138,31.5783,31.5783,230200.0
2015-03-02 15:25:00,44.4,44.41,44.39,44.4,220700.0,31.5783,31.5854,31.5712,31.5783,220700.0
2015-03-02 15:30:00,44.4,44.42,44.37,44.41,399400.0,31.5783,31.5925,31.5569,31.5854,399400.0
2015-03-02 15:35:00,44.42,44.43,44.4,44.4,342600.0,31.5925,31.5996,31.5783,31.5783,342600.0
2015-03-02 15:40:00,44.4,44.41,44.39,44.39,198700.0,31.5783,31.5854,31.5712,31.5712,198700.0
2015-03-02 15:45:00,44.4,44.41,44.39,44.39,460400.0,31.5783,31.5854,31.5712,31.5712,460400.0
2015-03-02 15:50:00,44.4,44.4,44.36,44.37,670700.0,31.5783,31.5783,31.5498,31.5569,670700.0
2015-03-02 15:55:00,44.36,44.37,44.32,44.34,757500.0,31.5498,31.5569,31.5214,31.5356,757500.0
2015-03-03 09:30:00,44.33,44.45,44.29,44.37,444700.0,31.5285,31.6138,31.5,31.5569,444700.0
2015-03-03 09:35:00,44.37,44.39,44.2,44.25,262200.0,31.5569,31.5712,31.436,31.4716,262200.0
2015-03-03 09:40:00,44.24,44.29,44.18,44.21,579600.0,31.4645,31.5,31.4218,31.4431,579600.0
2015-03-03 09:45:00,44.21,44.23,44.17,44.19,446900.0,31.4431,31.4574,31.4147,31.4289,446900.0
2015-03-03 09:50:00,44.19,44.22,44.14,44.19,386300.0,31.4289,31.4502,31.3933,31.4289,386300.0
2015-03-03 09:55:00,44.18,44.23,44.16,44.2,262000.0,31.4218,31.4574,31.4076,31.436,262000.0
2015-03-03 10:00:00,44.2,44.27,44.2,44.23,392900.0,31.436,31.4858,31.436,31.4574,392900.0
2015-03-03 10:05:00,44.24,44.25,44.09,44.11,369700.0,31.4645,31.4716,31.3578,31.372,369700.0
2015-03-03 10:10:00,44.11,44.14,44.08,44.09,248700.0,31.372,31.3933,31.3507,31.3578,248700.0
2015-03-03 10:15:00,44.09,44.13,44.06,44.08,328600.0,31.3578,31.3862,31.3365,31.3507,328600.0
2015-03-03 10:20:00,44.08,44.11,44.07,44.1,186100.0,31.3507,31.372,31.3436,31.3649,186100.0
2015-03-03 10:25:00,44.1,44.2,44.08,44.2,218500.0,31.3649,31.436,31.3507,31.436,218500.0
2015-03-03 10:30:00,44.2,44.3,44.2,44.22,321700.0,31.436,31.5071,31.436,31.4502,321700.0
2015-03-03 10:35:00,44.23,44.23,44.16,44.23,175800.0,31.4574,31.4574,31.4076,31.4574,175800.0
2015-03-03 10:40:00,44.22,44.25,44.18,44.18,245400.0,31.4502,31.4716,31.4218,31.4218,245400.0
2015-03-03 10:45:00,44.19,44.25,44.15,44.25,106000.0,31.4289,31.4716,31.4005,31.4716,106000.0
2015-03-03 10:50:00,44.24,44.26,44.21,44.25,110800.0,31.4645,31.4787,31.4431,31.4716,110800.0
2015-03-03 10:55:00,44.26,44.32,44.26,44.28,120600.0,31.4787,31.5214,31.4787,31.4929,120600.0
2015-03-03 11:00:00,44.29,44.34,44.26,44.34,133100.0,31.5,31.5356,31.4787,31.5356,133100.0
2015-03-03 11:05:00,44.33,44.37,44.31,44.36,333300.0,31.5285,31.5569,31.5143,31.5498,333300.0
2015-03-03 11:10:00,44.35,44.41,44.33,44.41,197900.0,31.5427,31.5854,31.5285,31.5854,197900.0
2015-03-03 11:15:00,44.41,44.47,44.4,44.47,190800.0,31.5854,31.6281,31.5783,31.6281,190800.0
2015-03-03 11:20:00,44.47,44.52,44.46,44.49,379100.0,31.6281,31.6636,31.6209,31.6423,379100.0
2015-03-03 11:25:00,44.49,44.51,44.44,44.44,464900.0,31.6423,31.6565,31.6067,31.6067,464900.0
2015-03-03 11:30:00,44.44,44.48,44.39,44.4,343900.0,31.6067,31.6352,31.5712,31.5783,343900.0
2015-03-03 11:35:00,44.4,44.42,44.33,44.33,185900.0,31.5783,31.5925,31.5285,31.5285,185900.0
2015-03-03 11:40:00,44.32,44.34,44.28,44.34,323100.0,31.5214,31.5356,31.4929,31.5356,323100.0
2015-03-03 11:45:00,44.34,44.41,44.33,44.36,129900.0,31.5356,31.5854,31.5285,31.5498,129900.0
2015-03-03 11:50:00,44.37,44.46,44.36,44.46,166200.0,31.5569,31.6209,31.5498,31.6209,166200.0
2015-03-03 11:55:00,44.45,44.51,44.44,44.5,286100.0,31.6138,31.6565,31.6067,31.6494,286100.0
2015-03-03 12:00:00,44.5,44.5,44.45,44.47,97000.0,31.6494,31.6494,31.6138,31.6281,97000.0
2015-03-03 12:05:00,44.46,44.47,44.43,44.45,301900.0,31.6209,31.6281,31.5996,31.6138,301900.0
2015-03-03 12:10:00,44.44,44.46,44.39,44.41,304300.0,31.6067,31.6209,31.5712,31.5854,304300.0
2015-03-03 12:15:00,44.41,44.42,44.33,44.34,72700.0,31.5854,31.5925,31.5285,31.5356,72700.0
2015-03-03 12:20:00,44.34,44.39,44.31,44.39,139900.0,31.5356,31.5712,31.5143,31.5712,139900.0
2015-03-03 12:25:00,44.38,44.39,44.33,44.39,120800.0,31.564,31.5712,31.5285,31.5712,120800.0
2015-03-03 12:30:00,44.39,44.43,44.38,44.4,373300.0,31.5712,31.5996,31.564,31.5783,373300.0
2015-03-03 12:35:00,44.4,44.41,44.36,44.36,240600.0,31.5783,31.5854,31.5498,31.5498,240600.0
2015-03-03 12:40:00,44.37,44.37,44.34,44.36,99800.0,31.5569,31.5569,31.5356,31.5498,99800.0
2015-03-03 12:45:00,44.36,44.37,44.34,44.35,154600.0,31.5498,31.5569,31.5356,31.5427,154600.0
2015-03-03 12:50:00,44.36,44.44,44.35,44.42,143900.0,31.5498,31.6067,31.5427,31.5925,143900.0
2015-03-03 12:55:00,44.43,44.45,44.41,44.44,138900.0,31.5996,31.6138,31.5854,31.6067,138900.0
2015-03-03 13:00:00,44.44,44.47,44.43,44.45,121700.0,31.6067,31.6281,31.5996,31.6138,121700.0
2015-03-03 13:05:00,44.45,44.49,44.44,44.48,93400.0,31.6138,31.6423,31.6067,31.6352,93400.0
2015-03-03 13:10:00,44.48,44.48,44.46,44.48,119800.0,31.6352,31.6352,31.6209,31.6352,119800.0
2015-03-03 13:15:00,44.48,44.52,44.47,44.51,138000.0,31.6352,31.6636,31.6281,31.6565,138000.0
2015-03-03 13:20:00,44.52,44.55,44.51,44.55,128700.0,31.6636,31.6849,31.6565,31.6849,128700.0
2015-03-03 13:25:00,44.54,44.58,44.54,44.58,147300.0,31.6778,31.7063,31.6778,31.7063,147300.0
2015-03-03 13:30:00,44.58,44.62,44.58,44.61,98600.0,31.7063,31.7347,31.7063,31.7276,98600.0
2015-03-03 13:35:00,44.61,44.63,44.55,44.57,270400.0,31.7276,31.7418,31.6849,31.6992,270400.0
2015-03-03 13:40:00,44.57,44.57,44.53,44.54,207100.0,31.6992,31.6992,31.6707,31.6778,207100.0
2015-03-03 13:45:00,44.54,44.58,44.53,44.56,303400.0,31.6778,31.7063,31.6707,31.6921,303400.0
2015-03-03 13:50:00,44.56,44.63,44.56,44.63,247000.0,31.6921,31.7418,31.6921,31.7418,247000.0
2015-03-03 13:55:00,44.63,44.63,44.56,44.57,193300.0,31.7418,31.7418,31.6921,31.6992,193300.0
2015-03-03 14:00:00,44.56,44.59,44.56,44.57,300100.0,31.6921,31.7134,31.6921,31.6992,300100.0
2015-03-03 14:05:00,44.57,44.6,44.53,44.6,256500.0,31.6992,31.7205,31.6707,31.7205,256500.0
2015-03-03 14:10:00,44.6,44.63,44.6,44.61,202200.0,31.7205,31.7418,31.7205,31.7276,202200.0
2015-03-03 14:15:00,44.61,44.63,44.6,44.63,101700.0,31.7276,31.7418,31.7205,31.7418,101700.0
2015-03-03 14:20:00,44.63,44.64,44.6,44.6,168300.0,31.7418,31.749,31.7205,31.7205,168300.0
2015-03-03 14:25:00,44.6,44.61,44.57,44.59,329300.0,31.7205,31.7276,31.6992,31.7134,329300.0
2015-03-03 14:30:00,44.59,44.64,44.59,44.6,92600.0,31.7134,31.749,31.7134,31.7205,92600.0
2015-03-03 14:35:00,44.6,44.62,44.59,44.61,61600.0,31.7205,31.7347,31.7134,31.7276,61600.0
2015-03-03 14:40:00,44.62,44.63,44.58,44.59,76100.0,31.7347,31.7418,31.7063,31.7134,76100.0
2015-03-03 14:45:00,44.6,44.63,44.58,44.63,167200.0,31.7205,31.7418,31.7063,31.7418,167200.0
2015-03-03 14:50:00,44.62,44.66,44.6,44.62,199300.0,31.7347,31.7632,31.7205,31.7347,199300.0
2015-03-03 14:55:00,44.61,44.64,44.61,44.61,72500.0,31.7276,31.749,31.7276,31.7276,72500.0
2015-03-03 15:00:00,44.61,44.63,44.59,44.61,92900.0,31.7276,31.7418,31.7134,31.7276,92900.0
2015-03-03 15:05:00,44.61,44.61,44.59,44.59,309500.0,31.7276,31.7276,31.7134,31.7134,309500.0
2015-03-03 15:10:00,44.6,44.61,44.57,44.58,115700.0,31.7205,31.7276,31.6992,31.7063,115700.0
2015-03-03 15:15:00,44.58,44.59,44.57,44.59,132200.0,31.7063,31.7134,31.6992,31.7134,132200.0
2015-03-03 15:20:00,44.59,44.64,44.58,44.64,228100.0,31.7134,31.749,31.7063,31.749,228100.0
2015-03-03 15:25:00,44.63,44.68,44.61,44.63,242200.0,31.7418,31.7774,31.7276,31.7418,242200.0
2015-03-03 15:30:00,44.64,44.66,44.63,44.65,118700.0,31.749,31.7632,31.7418,31.7561,118700.0
2015-03-03 15:35:00,44.65,44.65,44.61,44.63,108800.0,31.7561,31.7561,31.7276,31.7418,108800.0
2015-03-03 15:40:00,44.63,44.63,44.6,44.61,88100.0,31.7418,31.7418,31.7205,31.7276,88100.0
2015-03-03 15:45:00,44.61,44.63,44.58,44.63,301900.0,31.7276,31.7418,31.7063,31.7418,301900.0
2015-03-03 15:50:00,44.62,44.64,44.61,44.64,374100.0,31.7347,31.749,31.7276,31.749,374100.0
2015-03-03 15:55:00,44.64,44.67,44.64,44.65,509900.0,31.749,31.7703,31.749,31.7561,509900.0
2015-03-04 09:30:00,44.53,44.53,44.44,44.46,402600.0,31.6707,31.6707,31.6067,31.6209,402600.0
2015-03-04 09:35:00,44.45,44.48,44.36,44.44,423900.0,31.6138,31.6352,31.5498,31.6067,423900.0
2015-03-04 09:40:00,44.44,44.47,44.4,44.42,124200.0,31.6067,31.6281,31.5783,31.5925,124200.0
2015-03-04 09:45:00,44.42,44.43,44.35,44.38,83800.0,31.5925,31.5996,31.5427,31.564,83800.0
2015-03-04 09:50:00,44.39,44.4,44.35,44.38,85500.0,31.5712,31.5783,31.5427,31.564,85500.0
2015-03-04 09:55:00,44.38,44.4,44.32,44.4,95600.0,31.564,31.5783,31.5214,31.5783,95600.0
2015-03-04 10:00:00,44.39,44.4,44.31,44.33,148200.0,31.5712,31.5783,31.5143,31.5285,148200.0
2015-03-04 10:05:00,44.33,44.38,44.32,44.33,89000.0,31.5285,31.564,31.5214,31.5285,89000.0
2015-03-04 10:10:00,44.32,44.34,44.28,44.33,103700.0,31.5214,31.5356,31.4929,31.5285,103700.0
2015-03-04 10:15:00,44.33,44.35,44.3,44.33,85200.0,31.5285,31.5427,31.5071,31.5285,85200.0
2015-03-04 10:20:00,44.32,44.35,44.31,44.32,118600.0,31.5214,31.5427,31.5143,31.5214,118600.0
2015-03-04 10:25:00,44.33,44.37,44.3,44.35,317000.0,31.5285,31.5569,31.5071,31.5427,317000.0
2015-03-04 10:30:00,44.34,44.43,44.32,44.43,312900.0,31.5356,31.5996,31.5214,31.5996,312900.0
2015-03-04 10:35:00,44.43,44.45,44.38,44.41,137000.0,31.5996,31.6138,31.564,31.5854,137000.0
2015-03-04 10:40:00,44.41,44.44,44.4,44.42,104600.0,31.5854,31.6067,31.5783,31.5925,104600.0
2015-03-04 10:45:00,44.42,44.42,44.3,44.3,246500.0,31.5925,31.5925,31.5071,31.5071,246500.0
2015-03-04 10:50:00,44.3,44.33,44.28,44.3,105400.0,31.5071,31.5285,31.4929,31.5071,105400.0
2015-03-04 10:55:00,44.31,44.33,44.29,44.3,66400.0,31.5143,31.5285,31.5,31.5071,66400.0
2015-03-04 11:00:00,44.3,44.47,44.28,44.33,419700.0,31.5071,31.6281,31.4929,31.5285,419700.0
2015-03-04 11:05:00,44.34,44.4,44.32,44.39,57500.0,31.5356,31.5783,31.5214,31.5712,57500.0
2015-03-04 11:10:00,44.39,44.42,44.35,44.38,89400.0,31.5712,31.5925,31.5427,31.564,89400.0
2015-03-04 11:15:00,44.38,44.38,44.3,44.3,199200.0,31.564,31.564,31.5071,31.5071,199200.0
2015-03-04 11:20:00,44.3,44.31,44.26,44.3,74200.0,31.5071,31.5143,31.4787,31.5071,74200.0
2015-03-04 11:25:00,44.3,44.31,44.27,44.27,184600.0,31.5071,31.5143,31.4858,31.4858,184600.0
2015-03-04 11:30:00,44.28,44.32,44.27,44.3,73600.0,31.4929,31.5214,31.4858,31.5071,73600.0
2015-03-04 11:35:00,44.32,44.36,44.3,44.35,82000.0,31.5214,31.5498,31.5071,31.5427,82000.0
2015-03-04 11:40:00,44.35,44.35,44.31,44.33,42200.0,31.5427,31.5427,31.5143,31.5285,42200.0
2015-03-04 11:45:00,44.32,44.34,44.3,44.3,33900.0,31.5214,31.5356,31.5071,31.5071,33900.0
2015-03-04 11:50:00,44.3,44.32,44.28,44.28,27300.0,31.5071,31.5214,31.4929,31.4929,27300.0
2015-03-04 11:55:00,44.28,44.28,44.25,44.27,38900.0,31.4929,31.4929,31.4716,31.4858,38900.0
2015-03-04 12:00:00,44.25,44.26,44.23,44.26,100800.0,31.4716,31.4787,31.4574,31.4787,100800.0
2015-03-04 12:05:00,44.26,44.26,44.23,44.25,67900.0,31.4787,31.4787,31.4574,31.4716,67900.0
2015-03-04 12:10:00,44.25,44.32,44.23,44.31,35500.0,31.4716,31.5214,31.4574,31.5143,35500.0
2015-03-04 12:15:00,44.31,44.33,44.29,44.3,46400.0,31.5143,31.5285,31.5,31.5071,46400.0
2015-03-04 12:20:00,44.3,44.32,44.29,44.32,30000.0,31.5071,31.5214,31.5,31.5214,30000.0
2015-03-04 12:25:00,44.32,44.32,44.28,44.3,93400.0,31.5214,31.5214,31.4929,31.5071,93400.0
2015-03-04 12:30:00,44.3,44.34,44.29,44.32,73000.0,31.5071,31.5356,31.5,31.5214,73000.0
2015-03-04 12:35:00,44.32,44.34,44.31,44.32,58500.0,31.5214,31.5356,31.5143,31.5214,58500.0
2015-03-04 12:40:00,44.32,44.41,44.31,44.39,184900.0,31.5214,31.5854,31.5143,31.5712,184900.0
2015-03-04 12:45:00,44.38,44.38,44.31,44.32,33400.0,31.564,31.564,31.5143,31.5214,33400.0
2015-03-04 12:50:00,44.32,44.33,44.3,44.31,17000.0,31.5214,31.5285,31.5071,31.5143,17000.0
2015-03-04 12:55:00,44.31,44.33,44.3,44.3,19600.0,31.5143,31.5285,31.5071,31.5071,19600.0
2015-03-04 13:00:00,44.3,44.33,44.29,44.3,65100.0,31.5071,31.5285,31.5,31.5071,65100.0
2015-03-04 13:05:00,44.3,44.31,44.28,44.28,41100.0,31.5071,31.5143,31.4929,31.4929,41100.0
2015-03-04 13:10:00,44.28,44.31,44.27,44.3,77900.0,31.4929,31.5143,31.4858,31.5071,77900.0
2015-03-04 13:15:00,44.3,44.35,44.29,44.32,24000.0,31.5071,31.5427,31.5,31.5214,24000.0
2015-03-04 13:20:00,44.31,44.36,44.3,44.34,35800.0,31.5143,31.5498,31.5071,31.5356,35800.0
2015-03-04 13:25:00,44.34,44.37,44.33,44.36,26600.0,31.5356,31.5569,31.5285,31.5498,26600.0
2015-03-04 13:30:00,44.36,44.37,44.35,44.36,26000.0,31.5498,31.5569,31.5427,31.5498,26000.0
2015-03-04 13:35:00,44.36,44.38,44.35,44.37,49000.0,31.5498,31.564,31.5427,31.5569,49000.0
2015-03-04 13:40:00,44.36,44.37,44.34,44.34,33000.0,31.5498,31.5569,31.5356,31.5356,33000.0
2015-03-04 13:45:00,44.34,44.37,44.34,44.37,73400.0,31.5356,31.5569,31.5356,31.5569,73400.0
2015-03-04 13:50:00,44.37,44.38,44.35,44.36,66300.0,31.5569,31.564,31.5427,31.5498,66300.0
2015-03-04 13:55:00,44.36,44.36,44.31,44.33,125100.0,31.5498,31.5498,31.5143,31.5285,125100.0
2015-03-04 14:00:00,44.33,44.37,44.33,44.36,50000.0,31.5285,31.5569,31.5285,31.5498,50000.0
2015-03-04 14:05:00,44.36,44.36,44.33,44.34,28700.0,31.5498,31.5498,31.5285,31.5356,28700.0
2015-03-04 14:10:00,44.34,44.36,44.31,44.31,28600.0,31.5356,31.5498,31.5143,31.5143,28600.0
2015-03-04 14:15:00,44.31,44.34,44.3,44.32,49700.0,31.5143,31.5356,31.5071,31.5214,49700.0
2015-03-04 14:20:00,44.32,44.34,44.31,44.32,32300.0,31.5214,31.5356,31.5143,31.5214,32300.0
2015-03-04 14:25:00,44.32,44.34,44.3,44.3,30100.0,31.5214,31.5356,31.5071,31.5071,30100.0
2015-03-04 14:30:00,44.31,44.31,44.29,44.3,27500.0,31.5143,31.5143,31.5,31.5071,27500.0
2015-03-04 14:35:00,44.3,44.31,44.25,44.27,85000.0,31.5071,31.5143,31.4716,31.4858,85000.0
2015-03-04 14:40:00,44.27,44.31,44.24,44.3,129400.0,31.4858,31.5143,31.4645,31.5071,129400.0
2015-03-04 14:45:00,44.3,44.3,44.27,44.29,261700.0,31.5071,31.5071,31.4858,31.5,261700.0
2015-03-04 14:50:00,44.29,44.3,44.27,44.3,41900.0,31.5,31.5071,31.4858,31.5071,41900.0
2015-03-04 14:55:00,44.3,44.31,44.28,44.29,87200.0,31.5071,31.5143,31.4929,31.5,87200.0
2015-03-04 15:00:00,44.3,44.3,44.27,44.27,30000.0,31.5071,31.5071,31.4858,31.4858,30000.0
2015-03-04 15:05:00,44.27,44.28,44.24,44.27,186900.0,31.4858,31.4929,31.4645,31.4858,186900.0
2015-03-04 15:10:00,44.27,44.33,44.26,44.32,458000.0,31.4858,31.5285,31.4787,31.5214,458000.0
2015-03-04 15:15:00,44.33,44.39,44.31,44.37,561700.0,31.5285,31.5712,31.5143,31.5569,561700.0
2015-03-04 15:20:00,44.36,44.4,44.35,44.4,63900.0,31.5498,31.5783,31.5427,31.5783,63900.0
2015-03-04 15:25:00,44.4,44.4,44.35,44.39,82500.0,31.5783,31.5783,31.5427,31.5712,82500.0
2015-03-04 15:30:00,44.39,44.41,44.37,44.4,123400.0,31.5712,31.5854,31.5569,31.5783,123400.0
2015-03-04 15:35:00,44.4,44.4,44.36,44.39,179400.0,31.5783,31.5783,31.5498,31.5712,179400.0
2015-03-04 15:40:00,44.38,44.39,44.36,44.37,66100.0,31.564,31.5712,31.5498,31.5569,66100.0
2015-03-04 15:45:00,44.37,44.42,44.36,44.41,117200.0,31.5569,31.5925,31.5498,31.5854,117200.0
2015-03-04 15:50:00,44.41,44.42,44.38,44.39,82300.0,31.5854,31.5925,31.564,31.5712,82300.0
2015-03-04 15:55:00,44.39,44.4,44.37,44.38,288300.0,31.5712,31.5783,31.5569,31.564,288300.0
2015-03-05 09:30:00,44.49,44.67,44.49,44.53,299400.0,31.6423,31.7703,31.6423,31.6707,299400.0
2015-03-05 09:35:00,44.53,44.71,44.51,44.65,210600.0,31.6707,31.7987,31.6565,31.7561,210600.0
2015-03-05 09:40:00,44.65,44.75,44.63,44.73,85300.0,31.7561,31.8272,31.7418,31.813,85300.0
2015-03-05 09:45:00,44.74,44.83,44.72,44.78,242300.0,31.8201,31.8841,31.8059,31.8485,242300.0
2015-03-05 09:50:00,44.79,44.81,44.72,44.73,250600.0,31.8556,31.8699,31.8059,31.813,250600.0
2015-03-05 09:55:00,44.73,44.76,44.67,44.76,145200.0,31.813,31.8343,31.7703,31.8343,145200.0
2015-03-05 10:00:00,44.75,44.79,44.74,44.78,70600.0,31.8272,31.8556,31.8201,31.8485,70600.0
2015-03-05 10:05:00,44.79,44.88,44.77,44.83,173200.0,31.8556,31.9197,31.8414,31.8841,173200.0
2015-03-05 10:10:00,44.82,44.86,44.8,44.85,162700.0,31.877,31.9054,31.8628,31.8983,162700.0
2015-03-05 10:15:00,44.85,44.89,44.85,44.85,137000.0,31.8983,31.9268,31.8983,31.8983,137000.0
2015-03-05 10:20:00,44.85,44.86,44.81,44.84,126400.0,31.8983,31.9054,31.8699,31.8912,126400.0
2015-03-05 10:25:00,44.85,44.93,44.85,44.9,87600.0,31.8983,31.9552,31.8983,31.9339,87600.0
2015-03-05 10:30:00,44.9,44.93,44.88,44.9,85700.0,31.9339,31.9552,31.9197,31.9339,85700.0
2015-03-05 10:35:00,44.89,44.9,44.82,44.85,200200.0,31.9268,31.9339,31.877,31.8983,200200.0
2015-03-05 10:40:00,44.85,44.88,44.81,44.81,122700.0,31.8983,31.9197,31.8699,31.8699,122700.0
2015-03-05 10:45:00,44.81,44.83,44.76,44.77,110800.0,31.8699,31.8841,31.8343,31.8414,110800.0
2015-03-05 10:50:00,44.76,44.76,44.68,44.69,177500.0,31.8343,31.8343,31.7774,31.7845,177500.0
2015-03-05 10:55:00,44.7,44.73,44.68,44.72,107900.0,31.7916,31.813,31.7774,31.8059,107900.0
2015-03-05 11:00:00,44.73,44.75,44.7,44.7,142800.0,31.813,31.8272,31.7916,31.7916,142800.0
2015-03-05 11:05:00,44.71,44.73,44.68,44.69,142700.0,31.7987,31.813,31.7774,31.7845,142700.0
2015-03-05 11:10:00,44.69,44.7,44.63,44.65,77300.0,31.7845,31.7916,31.7418,31.7561,77300.0
2015-03-05 11:15:00,44.65,44.65,44.59,44.6,140900.0,31.7561,31.7561,31.7134,31.7205,140900.0
2015-03-05 11:20:00,44.6,44.65,44.59,44.65,50200.0,31.7205,31.7561,31.7134,31.7561,50200.0
2015-03-05 11:25:00,44.66,44.67,44.61,44.64,128900.0,31.7632,31.7703,31.7276,31.749,128900.0
2015-03-05 11:30:00,44.63,44.64,44.58,44.6,150900.0,31.7418,31.749,31.7063,31.7205,150900.0
2015-03-05 11:35:00,44.59,44.62,44.58,44.61,101800.0,31.7134,31.7347,31.7063,31.7276,101800.0
2015-03-05 11:40:00,44.62,44.64,44.6,44.61,95500.0,31.7347,31.749,31.7205,31.7276,95500.0
2015-03-05 11:45:00,44.61,44.62,44.6,44.61,9800.0,31.7276,31.7347,31.7205,31.7276,9800.0
2015-03-05 11:50:00,44.61,44.63,44.6,44.63,79200.0,31.7276,31.7418,31.7205,31.7418,79200.0
2015-03-05 11:55:00,44.63,44.68,44.63,44.66,44400.0,31.7418,31.7774,31.7418,31.7632,44400.0
2015-03-05 12:00:00,44.66,44.71,44.66,44.71,25400.0,31.7632,31.7987,31.7632,31.7987,25400.0
2015-03-05 12:05:00,44.71,44.72,44.69,44.7,58900.0,31.7987,31.8059,31.7845,31.7916,58900.0
2015-03-05 12:10:00,44.7,44.72,44.69,44.7,43500.0,31.7916,31.8059,31.7845,31.7916,43500.0
2015-03-05 12:15:00,44.69,44.7,44.66,44.68,27300.0,31.7845,31.7916,31.7632,31.7774,27300.0
2015-03-05 12:20:00,44.68,44.69,44.65,44.67,52500.0,31.7774,31.7845,31.7561,31.7703,52500.0
2015-03-05 12:25:00,44.68,44.68,44.64,44.65,213300.0,31.7774,31.7774,31.749,31.7561,213300.0
2015-03-05 12:30:00,44.65,44.65,44.63,44.65,52800.0,31.7561,31.7561,31.7418,31.7561,52800.0
2015-03-05 12:35:00,44.64,44.67,44.63,44.66,73400.0,31.749,31.7703,31.7418,31.7632,73400.0
2015-03-05 12:40:00,44.66,44.68,44.64,44.66,56800.0,31.7632,31.7774,31.749,31.7632,56800.0
2015-03-05 12:45:00,44.66,44.67,44.63,44.64,48000.0,31.7632,31.7703,31.7418,31.749,48000.0
2015-03-05 12:50:00,44.64,44.64,44.61,44.63,144000.0,31.749,31.749,31.7276,31.7418,144000.0
2015-03-05 12:55:00,44.62,44.65,44.6,44.64,133600.0,31.7347,31.7561,31.7205,31.749,133600.0
2015-03-05 13:00:00,44.63,44.66,44.62,44.65,74500.0,31.7418,31.7632,31.7347,31.7561,74500.0
2015-03-05 13:05:00,44.65,44.68,44.64,44.66,65900.0,31.7561,31.7774,31.749,31.7632,65900.0
2015-03-05 13:10:00,44.66,44.68,44.63,44.68,130000.0,31.7632,31.7774,31.7418,31.7774,130000.0
2015-03-05 13:15:00,44.67,44.68,44.65,44.67,51200.0,31.7703,31.7774,31.7561,31.7703,51200.0
2015-03-05 13:20:00,44.66,44.69,44.66,44.68,46600.0,31.7632,31.7845,31.7632,31.7774,46600.0
2015-03-05 13:25:00,44.68,44.71,44.67,44.7,37400.0,31.7774,31.7987,31.7703,31.7916,37400.0
2015-03-05 13:30:00,44.7,44.7,44.68,44.7,22400.0,31.7916,31.7916,31.7774,31.7916,22400.0
2015-03-05 13:35:00,44.7,44.7,44.68,44.69,20500.0,31.7916,31.7916,31.7774,31.7845,20500.0
2015-03-05 13:40:00,44.69,44.7,44.67,44.7,18200.0,31.7845,31.7916,31.7703,31.7916,18200.0
2015-03-05 13:45:00,44.7,44.72,44.69,44.72,22500.0,31.7916,31.8059,31.7845,31.8059,22500.0
2015-03-05 13:50:00,44.72,44.75,44.71,44.74,22900.0,31.8059,31.8272,31.7987,31.8201,22900.0
2015-03-05 13:55:00,44.73,44.77,44.73,44.77,34600.0,31.813,31.8414,31.813,31.8414,34600.0
2015-03-05 14:00:00,44.77,44.78,44.75,44.77,64400.0,31.8414,31.8485,31.8272,31.8414,64400.0
2015-03-05 14:05:00,44.77,44.78,44.76,44.78,21600.0,31.8414,31.8485,31.8343,31.8485,21600.0
2015-03-05 14:10:00,44.78,44.79,44.77,44.79,176400.0,31.8485,31.8556,31.8414,31.8556,176400.0
2015-03-05 14:15:00,44.79,44.8,44.77,44.78,69000.0,31.8556,31.8628,31.8414,31.8485,69000.0
2015-03-05 14:20:00,44.78,44.79,44.77,44.79,97200.0,31.8485,31.8556,31.8414,31.8556,97200.0
2015-03-05 14:25:00,44.78,44.79,44.75,44.77,63900.0,31.8485,31.8556,31.8272,31.8414,63900.0
2015-03-05 14:30:00,44.77,44.79,44.76,44.78,138100.0,31.8414,31.8556,31.8343,31.8485,138100.0
2015-03-05 14:35:00,44.78,44.79,44.77,44.79,23600.0,31.8485,31.8556,31.8414,31.8556,23600.0
2015-03-05 14:40:00,44.79,44.79,44.76,44.77,69200.0,31.8556,31.8556,31.8343,31.8414,69200.0
2015-03-05 14:45:00,44.77,44.78,44.76,44.76,25300.0,31.8414,31.8485,31.8343,31.8343,25300.0
2015-03-05 14:50:00,44.77,44.81,44.76,44.81,37400.0,31.8414,31.8699,31.8343,31.8699,37400.0
2015-03-05 14:55:00,44.8,44.82,44.79,44.8,40600.0,31.8628,31.877,31.8556,31.8628,40600.0
2015-03-05 15:00:00,44.8,44.81,44.76,44.78,220400.0,31.8628,31.8699,31.8343,31.8485,220400.0
2015-03-05 15:05:00,44.79,44.79,44.75,44.76,69300.0,31.8556,31.8556,31.8272,31.8343,69300.0
2015-03-05 15:10:00,44.76,44.8,44.76,44.8,85300.0,31.8343,31.8628,31.8343,31.8628,85300.0
2015-03-05 15:15:00,44.79,44.81,44.79,44.8,37200.0,31.8556,31.8699,31.8556,31.8628,37200.0
2015-03-05 15:20:00,44.8,44.81,44.79,44.8,52200.0,31.8628,31.8699,31.8556,31.8628,52200.0
2015-03-05 15:25:00,44.8,44.83,44.8,44.82,125200.0,31.8628,31.8841,31.8628,31.877,125200.0
2015-03-05 15:30:00,44.82,44.83,44.76,44.76,233700.0,31.877,31.8841,31.8343,31.8343,233700.0
2015-03-05 15:35:00,44.77,44.79,44.75,44.76,233400.0,31.8414,31.8556,31.8272,31.8343,233400.0
2015-03-05 15:40:00,44.76,44.78,44.75,44.76,135000.0,31.8343,31.8485,31.8272,31.8343,135000.0
2015-03-05 15:45:00,44.77,44.79,44.74,44.74,200000.0,31.8414,31.8556,31.8201,31.8201,200000.0
2015-03-05 15:50:00,44.75,44.77,44.74,44.76,521500.0,31.8272,31.8414,31.8201,31.8343,521500.0
2015-03-05 15:55:00,44.76,44.77,44.72,44.72,686400.0,31.8343,31.8414,31.8059,31.8059,686400.0
2015-03-06 09:30:00,44.09,44.12,43.69,44.02,2012700.0,31.3578,31.3791,31.0733,31.308,2012700.0
2015-03-06 09:35:00,44.01,44.02,43.67,43.77,1562400.0,31.3009,31.308,31.0591,31.1302,1562400.0
2015-03-06 09:40:00,43.77,43.9,43.77,43.83,677600.0,31.1302,31.2227,31.1302,31.1729,677600.0
2015-03-06 09:45:00,43.84,43.87,43.79,43.79,349500.0,31.18,31.2013,31.1444,31.1444,349500.0
2015-03-06 09:50:00,43.79,43.84,43.75,43.83,437500.0,31.1444,31.18,31.116,31.1729,437500.0
2015-03-06 09:55:00,43.84,43.84,43.63,43.69,725800.0,31.18,31.18,31.0306,31.0733,725800.0
2015-03-06 10:00:00,43.7,43.71,43.57,43.61,888100.0,31.0804,31.0875,30.988,31.0164,888100.0
2015-03-06 10:05:00,43.62,43.65,43.56,43.64,530000.0,31.0235,31.0448,30.9808,31.0377,530000.0
2015-03-06 10:10:00,43.65,43.69,43.59,43.59,361200.0,31.0448,31.0733,31.0022,31.0022,361200.0
2015-03-06 10:15:00,43.59,43.65,43.58,43.61,263500.0,31.0022,31.0448,30.9951,31.0164,263500.0
2015-03-06 10:20:00,43.61,43.67,43.59,43.62,208600.0,31.0164,31.0591,31.0022,31.0235,208600.0
2015-03-06 10:25:00,43.63,43.65,43.61,43.62,308500.0,31.0306,31.0448,31.0164,31.0235,308500.0
2015-03-06 10:30:00,43.62,43.66,43.6,43.6,798700.0,31.0235,31.052,31.0093,31.0093,798700.0
2015-03-06 10:35:00,43.6,43.61,43.54,43.54,299400.0,31.0093,31.0164,30.9666,30.9666,299400.0
2015-03-06 10:40:00,43.55,43.56,43.51,43.55,223700.0,30.9737,30.9808,30.9453,30.9737,223700.0
2015-03-06 10:45:00,43.55,43.56,43.51,43.54,458100.0,30.9737,30.9808,30.9453,30.9666,458100.0
2015-03-06 10:50:00,43.54,43.56,43.51,43.54,322800.0,30.9666,30.9808,30.9453,30.9666,322800.0
2015-03-06 10:55:00,43.55,43.65,43.54,43.6,234300.0,30.9737,31.0448,30.9666,31.0093,234300.0
2015-03-06 11:00:00,43.6,43.61,43.57,43.58,265400.0,31.0093,31.0164,30.988,30.9951,265400.0
2015-03-06 11:05:00,43.57,43.59,43.54,43.54,171300.0,30.988,31.0022,30.9666,30.9666,171300.0
2015-03-06 11:10:00,43.54,43.56,43.51,43.52,280400.0,30.9666,30.9808,30.9453,30.9524,280400.0
2015-03-06 11:15:00,43.52,43.53,43.47,43.49,371300.0,30.9524,30.9595,30.9168,30.9311,371300.0
2015-03-06 11:20:00,43.49,43.51,43.47,43.49,168800.0,30.9311,30.9453,30.9168,30.9311,168800.0
2015-03-06 11:25:00,43.48,43.51,43.44,43.5,395100.0,30.9239,30.9453,30.8955,30.9382,395100.0
2015-03-06 11:30:00,43.49,43.52,43.47,43.5,265900.0,30.9311,30.9524,30.9168,30.9382,265900.0
2015-03-06 11:35:00,43.51,43.51,43.43,43.43,364100.0,30.9453,30.9453,30.8884,30.8884,364100.0
2015-03-06 11:40:00,43.44,43.45,43.39,43.41,422500.0,30.8955,30.9026,30.8599,30.8742,422500.0
2015-03-06 11:45:00,43.4,43.43,43.33,43.35,340500.0,30.867,30.8884,30.8173,30.8315,340500.0
2015-03-06 11:50:00,43.34,43.42,43.34,43.39,391200.0,30.8244,30.8813,30.8244,30.8599,391200.0
2015-03-06 11:55:00,43.39,43.43,43.38,43.39,228900.0,30.8599,30.8884,30.8528,30.8599,228900.0
2015-03-06 12:00:00,43.4,43.48,43.38,43.45,411100.0,30.867,30.9239,30.8528,30.9026,411100.0
2015-03-06 12:05:00,43.45,43.5,43.45,43.47,477500.0,30.9026,30.9382,30.9026,30.9168,477500.0
2015-03-06 12:10:00,43.47,43.48,43.42,43.45,147700.0,30.9168,30.9239,30.8813,30.9026,147700.0
2015-03-06 12:15:00,43.44,43.44,43.39,43.4,213200.0,30.8955,30.8955,30.8599,30.867,213200.0
2015-03-06 12:20:00,43.41,43.42,43.35,43.36,222600.0,30.8742,30.8813,30.8315,30.8386,222600.0
2015-03-06 12:25:00,43.35,43.4,43.34,43.38,124700.0,30.8315,30.867,30.8244,30.8528,124700.0
2015-03-06 12:30:00,43.38,43.43,43.37,43.4,218600.0,30.8528,30.8884,30.8457,30.867,218600.0
2015-03-06 12:35:00,43.4,43.44,43.37,43.44,264800.0,30.867,30.8955,30.8457,30.8955,264800.0
2015-03-06 12:40:00,43.43,43.43,43.4,43.4,90500.0,30.8884,30.8884,30.867,30.867,90500.0
2015-03-06 12:45:00,43.41,43.46,43.38,43.46,147800.0,30.8742,30.9097,30.8528,30.9097,147800.0
2015-03-06 12:50:00,43.46,43.5,43.38,43.4,178800.0,30.9097,30.9382,30.8528,30.867,178800.0
2015-03-06 12:55:00,43.4,43.41,43.35,43.39,137400.0,30.867,30.8742,30.8315,30.8599,137400.0
2015-03-06 13:00:00,43.4,43.42,43.32,43.34,207500.0,30.867,30.8813,30.8101,30.8244,207500.0
2015-03-06 13:05:00,43.34,43.38,43.31,43.32,162000.0,30.8244,30.8528,30.803,30.8101,162000.0
2015-03-06 13:10:00,43.32,43.37,43.3,43.37,280600.0,30.8101,30.8457,30.7959,30.8457,280600.0
2015-03-06 13:15:00,43.36,43.37,43.32,43.34,188200.0,30.8386,30.8457,30.8101,30.8244,188200.0
2015-03-06 13:20:00,43.34,43.38,43.33,43.33,122200.0,30.8244,30.8528,30.8173,30.8173,122200.0
2015-03-06 13:25:00,43.33,43.42,43.33,43.4,144800.0,30.8173,30.8813,30.8173,30.867,144800.0
2015-03-06 13:30:00,43.41,43.41,43.34,43.34,64900.0,30.8742,30.8742,30.8244,30.8244,64900.0
2015-03-06 13:35:00,43.34,43.38,43.33,43.36,56800.0,30.8244,30.8528,30.8173,30.8386,56800.0
2015-03-06 13:40:00,43.35,43.39,43.33,43.38,222800.0,30.8315,30.8599,30.8173,30.8528,222800.0
2015-03-06 13:45:00,43.38,43.39,43.32,43.36,163000.0,30.8528,30.8599,30.8101,30.8386,163000.0
2015-03-06 13:50:00,43.37,43.41,43.35,43.4,100000.0,30.8457,30.8742,30.8315,30.867,100000.0
2015-03-06 13:55:00,43.4,43.44,43.38,43.43,124100.0,30.867,30.8955,30.8528,30.8884,124100.0
2015-03-06 14:00:00,43.43,43.47,43.42,43.42,139500.0,30.8884,30.9168,30.8813,30.8813,139500.0
2015-03-06 14:05:00,43.43,43.47,43.42,43.47,126800.0,30.8884,30.9168,30.8813,30.9168,126800.0
2015-03-06 14:10:00,43.47,43.48,43.42,43.42,61300.0,30.9168,30.9239,30.8813,30.8813,61300.0
2015-03-06 14:15:00,43.43,43.45,43.42,43.45,122300.0,30.8884,30.9026,30.8813,30.9026,122300.0
2015-03-06 14:20:00,43.44,43.44,43.34,43.37,185000.0,30.8955,30.8955,30.8244,30.8457,185000.0
2015-03-06 14:25:00,43.38,43.39,43.34,43.34,141200.0,30.8528,30.8599,30.8244,30.8244,141200.0
2015-03-06 14:30:00,43.34,43.39,43.33,43.39,124300.0,30.8244,30.8599,30.8173,30.8599,124300.0
2015-03-06 14:35:00,43.39,43.39,43.31,43.32,136500.0,30.8599,30.8599,30.803,30.8101,136500.0
2015-03-06 14:40:00,43.31,43.34,43.3,43.33,138200.0,30.803,30.8244,30.7959,30.8173,138200.0
2015-03-06 14:45:00,43.33,43.37,43.32,43.35,97200.0,30.8173,30.8457,30.8101,30.8315,97200.0
2015-03-06 14:50:00,43.35,43.38,43.32,43.36,174200.0,30.8315,30.8528,30.8101,30.8386,174200.0
2015-03-06 14:55:00,43.36,43.38,43.35,43.36,114700.0,30.8386,30.8528,30.8315,30.8386,114700.0
2015-03-06 15:00:00,43.36,43.44,43.35,43.44,190000.0,30.8386,30.8955,30.8315,30.8955,190000.0
2015-03-06 15:05:00,43.45,43.47,43.43,43.45,196100.0,30.9026,30.9168,30.8884,30.9026,196100.0
2015-03-06 15:10:00,43.45,43.45,43.4,43.41,171800.0,30.9026,30.9026,30.867,30.8742,171800.0
2015-03-06 15:15:00,43.41,43.43,43.38,43.41,311400.0,30.8742,30.8884,30.8528,30.8742,311400.0
2015-03-06 15:20:00,43.41,43.43,43.37,43.4,272900.0,30.8742,30.8884,30.8457,30.867,272900.0
2015-03-06 15:25:00,43.41,43.42,43.27,43.29,199100.0,30.8742,30.8813,30.7746,30.7888,199100.0
2015-03-06 15:30:00,43.29,43.31,43.26,43.27,285100.0,30.7888,30.803,30.7675,30.7746,285100.0
2015-03-06 15:35:00,43.27,43.29,43.25,43.26,263300.0,30.7746,30.7888,30.7604,30.7675,263300.0
2015-03-06 15:40:00,43.26,43.3,43.23,43.23,411600.0,30.7675,30.7959,30.7461,30.7461,411600.0
2015-03-06 15:45:00,43.23,43.32,43.22,43.3,459600.0,30.7461,30.8101,30.739,30.7959,459600.0
2015-03-06 15:50:00,43.3,43.35,43.3,43.35,487900.0,30.7959,30.8315,30.7959,30.8315,487900.0
2015-03-06 15:55:00,43.35,43.42,43.35,43.4,1046500.0,30.8315,30.8813,30.8315,30.867,1046500.0
2015-03-09 09:30:00,43.5,43.68,43.46,43.55,571300.0,30.9382,31.0662,30.9097,30.9737,571300.0
2015-03-09 09:35:00,43.56,43.57,43.39,43.46,335800.0,30.9808,30.988,30.8599,30.9097,335800.0
2015-03-09 09:40:00,43.45,43.56,43.44,43.46,216300.0,30.9026,30.9808,30.8955,30.9097,216300.0
2015-03-09 09:45:00,43.46,43.59,43.46,43.56,132600.0,30.9097,31.0022,30.9097,30.9808,132600.0
2015-03-09 09:50:00,43.56,43.58,43.53,43.53,154900.0,30.9808,30.9951,30.9595,30.9595,154900.0
2015-03-09 09:55:00,43.54,43.56,43.5,43.52,227800.0,30.9666,30.9808,30.9382,30.9524,227800.0
2015-03-09 10:00:00,43.52,43.58,43.52,43.58,154200.0,30.9524,30.9951,30.9524,30.9951,154200.0
2015-03-09 10:05:00,43.58,43.61,43.54,43.58,299000.0,30.9951,31.0164,30.9666,30.9951,299000.0
2015-03-09 10:10:00,43.57,43.62,43.54,43.6,117100.0,30.988,31.0235,30.9666,31.0093,117100.0
2015-03-09 10:15:00,43.59,43.62,43.58,43.59,91600.0,31.0022,31.0235,30.9951,31.0022,91600.0
2015-03-09 10:20:00,43.59,43.64,43.57,43.61,164400.0,31.0022,31.0377,30.988,31.0164,164400.0
2015-03-09 10:25:00,43.6,43.65,43.59,43.64,192500.0,31.0093,31.0448,31.0022,31.0377,192500.0
2015-03-09 10:30:00,43.64,43.65,43.61,43.64,85100.0,31.0377,31.0448,31.0164,31.0377,85100.0
2015-03-09 10:35:00,43.63,43.66,43.63,43.64,214200.0,31.0306,31.052,31.0306,31.0377,214200.0
2015-03-09 10:40:00,43.63,43.69,43.61,43.66,228700.0,31.0306,31.0733,31.0164,31.052,228700.0
2015-03-09 10:45:00,43.66,43.69,43.66,43.68,217200.0,31.052,31.0733,31.052,31.0662,217200.0
2015-03-09 10:50:00,43.68,43.69,43.62,43.66,463000.0,31.0662,31.0733,31.0235,31.052,463000.0
2015-03-09 10:55:00,43.66,43.68,43.65,43.66,189800.0,31.052,31.0662,31.0448,31.052,189800.0
2015-03-09 11:00:00,43.66,43.69,43.62,43.64,137000.0,31.052,31.0733,31.0235,31.0377,137000.0
2015-03-09 11:05:00,43.64,43.64,43.58,43.59,57200.0,31.0377,31.0377,30.9951,31.0022,57200.0
2015-03-09 11:10:00,43.58,43.58,43.51,43.52,126000.0,30.9951,30.9951,30.9453,30.9524,126000.0
2015-03-09 11:15:00,43.52,43.55,43.51,43.52,73500.0,30.9524,30.9737,30.9453,30.9524,73500.0
2015-03-09 11:20:00,43.53,43.53,43.49,43.49,126500.0,30.9595,30.9595,30.9311,30.9311,126500.0
2015-03-09 11:25:00,43.49,43.5,43.45,43.46,116900.0,30.9311,30.9382,30.9026,30.9097,116900.0
2015-03-09 11:30:00,43.46,43.49,43.45,43.47,144200.0,30.9097,30.9311,30.9026,30.9168,144200.0
2015-03-09 11:35:00,43.47,43.48,43.4,43.4,246500.0,30.9168,30.9239,30.867,30.867,246500.0
2015-03-09 11:40:00,43.4,43.44,43.4,43.41,117200.0,30.867,30.8955,30.867,30.8742,117200.0
2015-03-09 11:45:00,43.41,43.42,43.38,43.41,73600.0,30.8742,30.8813,30.8528,30.8742,73600.0
2015-03-09 11:50:00,43.4,43.43,43.38,43.41,61500.0,30.867,30.8884,30.8528,30.8742,61500.0
2015-03-09 11:55:00,43.41,43.41,43.38,43.39,44300.0,30.8742,30.8742,30.8528,30.8599,44300.0
2015-03-09 12:00:00,43.39,43.42,43.37,43.4,100200.0,30.8599,30.8813,30.8457,30.867,100200.0
2015-03-09 12:05:00,43.41,43.43,43.39,43.39,130100.0,30.8742,30.8884,30.8599,30.8599,130100.0
2015-03-09 12:10:00,43.4,43.41,43.38,43.39,214700.0,30.867,30.8742,30.8528,30.8599,214700.0
2015-03-09 12:15:00,43.39,43.42,43.38,43.41,107100.0,30.8599,30.8813,30.8528,30.8742,107100.0
2015-03-09 12:20:00,43.41,43.44,43.41,43.43,62800.0,30.8742,30.8955,30.8742,30.8884,62800.0
2015-03-09 12:25:00,43.43,43.46,43.42,43.44,52900.0,30.8884,30.9097,30.8813,30.8955,52900.0
2015-03-09 12:30:00,43.43,43.47,43.41,43.44,66800.0,30.8884,30.9168,30.8742,30.8955,66800.0
2015-03-09 12:35:00,43.45,43.52,43.44,43.51,181600.0,30.9026,30.9524,30.8955,30.9453,181600.0
2015-03-09 12:40:00,43.51,43.54,43.5,43.53,45000.0,30.9453,30.9666,30.9382,30.9595,45000.0
2015-03-09 12:45:00,43.53,43.58,43.52,43.54,152000.0,30.9595,30.9951,30.9524,30.9666,152000.0
2015-03-09 12:50:00,43.54,43.56,43.53,43.55,39800.0,30.9666,30.9808,30.9595,30.9737,39800.0
2015-03-09 12:55:00,43.55,43.59,43.55,43.59,30200.0,30.9737,31.0022,30.9737,31.0022,30200.0
2015-03-09 13:00:00,43.59,43.6,43.57,43.59,69200.0,31.0022,31.0093,30.988,31.0022,69200.0
2015-03-09 13:05:00,43.59,43.59,43.57,43.59,20000.0,31.0022,31.0022,30.988,31.0022,20000.0
2015-03-09 13:10:00,43.59,43.63,43.59,43.62,76600.0,31.0022,31.0306,31.0022,31.0235,76600.0
2015-03-09 13:15:00,43.61,43.63,43.61,43.62,26700.0,31.0164,31.0306,31.0164,31.0235,26700.0
2015-03-09 13:20:00,43.62,43.64,43.6,43.6,36600.0,31.0235,31.0377,31.0093,31.0093,36600.0
2015-03-09 13:25:00,43.6,43.65,43.59,43.64,86800.0,31.0093,31.0448,31.0022,31.0377,86800.0
2015-03-09 13:30:00,43.64,43.65,43.6,43.64,39900.0,31.0377,31.0448,31.0093,31.0377,39900.0
2015-03-09 13:35:00,43.63,43.64,43.61,43.62,22400.0,31.0306,31.0377,31.0164,31.0235,22400.0
2015-03-09 13:40:00,43.62,43.65,43.61,43.62,82000.0,31.0235,31.0448,31.0164,31.0235,82000.0
2015-03-09 13:45:00,43.62,43.63,43.59,43.62,57400.0,31.0235,31.0306,31.0022,31.0235,57400.0
2015-03-09 13:50:00,43.62,43.62,43.59,43.6,80000.0,31.0235,31.0235,31.0022,31.0093,80000.0
2015-03-09 13:55:00,43.6,43.62,43.59,43.61,20000.0,31.0093,31.0235,31.0022,31.0164,20000.0
2015-03-09 14:00:00,43.6,43.61,43.58,43.58,16200.0,31.0093,31.0164,30.9951,30.9951,16200.0
2015-03-09 14:05:00,43.59,43.6,43.56,43.56,21400.0,31.0022,31.0093,30.9808,30.9808,21400.0
2015-03-09 14:10:00,43.56,43.56,43.54,43.55,51300.0,30.9808,30.9808,30.9666,30.9737,51300.0
2015-03-09 14:15:00,43.55,43.56,43.54,43.55,38700.0,30.9737,30.9808,30.9666,30.9737,38700.0
2015-03-09 14:20:00,43.56,43.56,43.54,43.55,59400.0,30.9808,30.9808,30.9666,30.9737,59400.0
2015-03-09 14:25:00,43.55,43.56,43.53,43.55,50000.0,30.9737,30.9808,30.9595,30.9737,50000.0
2015-03-09 14:30:00,43.55,43.56,43.53,43.55,116500.0,30.9737,30.9808,30.9595,30.9737,116500.0
2015-03-09 14:35:00,43.55,43.57,43.54,43.57,111500.0,30.9737,30.988,30.9666,30.988,111500.0
2015-03-09 14:40:00,43.56,43.58,43.55,43.57,43400.0,30.9808,30.9951,30.9737,30.988,43400.0
2015-03-09 14:45:00,43.57,43.59,43.56,43.58,26000.0,30.988,31.0022,30.9808,30.9951,26000.0
2015-03-09 14:50:00,43.59,43.61,43.58,43.6,218600.0,31.0022,31.0164,30.9951,31.0093,218600.0
2015-03-09 14:55:00,43.6,43.61,43.59,43.6,28100.0,31.0093,31.0164,31.0022,31.0093,28100.0
2015-03-09 15:00:00,43.6,43.61,43.58,43.59,96800.0,31.0093,31.0164,30.9951,31.0022,96800.0
2015-03-09 15:05:00,43.58,43.6,43.58,43.59,179000.0,30.9951,31.0093,30.9951,31.0022,179000.0
2015-03-09 15:10:00,43.6,43.61,43.57,43.59,65100.0,31.0093,31.0164,30.988,31.0022,65100.0
2015-03-09 15:15:00,43.6,43.6,43.57,43.57,153900.0,31.0093,31.0093,30.988,30.988,153900.0
2015-03-09 15:20:00,43.57,43.58,43.52,43.52,162700.0,30.988,30.9951,30.9524,30.9524,162700.0
2015-03-09 15:25:00,43.52,43.56,43.51,43.55,45400.0,30.9524,30.9808,30.9453,30.9737,45400.0
2015-03-09 15:30:00,43.54,43.58,43.54,43.56,56100.0,30.9666,30.9951,30.9666,30.9808,56100.0
2015-03-09 15:35:00,43.55,43.57,43.52,43.52,191800.0,30.9737,30.988,30.9524,30.9524,191800.0
2015-03-09 15:40:00,43.53,43.54,43.5,43.51,181600.0,30.9595,30.9666,30.9382,30.9453,181600.0
2015-03-09 15:45:00,43.52,43.54,43.49,43.5,99500.0,30.9524,30.9666,30.9311,30.9382,99500.0
2015-03-09 15:50:00,43.5,43.51,43.47,43.5,214200.0,30.9382,30.9453,30.9168,30.9382,214200.0
2015-03-09 15:55:00,43.49,43.49,43.45,43.47,409400.0,30.9311,30.9311,30.9026,30.9168,409400.0
2015-03-10 09:30:00,43.35,43.46,43.29,43.46,800300.0,30.8315,30.9097,30.7888,30.9097,800300.0
2015-03-10 09:35:00,43.46,43.46,43.27,43.35,541800.0,30.9097,30.9097,30.7746,30.8315,541800.0
2015-03-10 09:40:00,43.35,43.52,43.34,43.47,734400.0,30.8315,30.9524,30.8244,30.9168,734400.0
2015-03-10 09:45:00,43.46,43.49,43.39,43.44,214700.0,30.9097,30.9311,30.8599,30.8955,214700.0
2015-03-10 09:50:00,43.43,43.55,43.41,43.53,316100.0,30.8884,30.9737,30.8742,30.9595,316100.0
2015-03-10 09:55:00,43.53,43.56,43.48,43.5,334800.0,30.9595,30.9808,30.9239,30.9382,334800.0
2015-03-10 10:00:00,43.49,43.58,43.49,43.57,288800.0,30.9311,30.9951,30.9311,30.988,288800.0
2015-03-10 10:05:00,43.57,43.61,43.53,43.59,367700.0,30.988,31.0164,30.9595,31.0022,367700.0
2015-03-10 10:10:00,43.58,43.69,43.58,43.67,475600.0,30.9951,31.0733,30.9951,31.0591,475600.0
2015-03-10 10:15:00,43.68,43.71,43.65,43.69,487300.0,31.0662,31.0875,31.0448,31.0733,487300.0
2015-03-10 10:20:00,43.69,43.76,43.68,43.72,325000.0,31.0733,31.1231,31.0662,31.0946,325000.0
2015-03-10 10:25:00,43.72,43.82,43.7,43.79,418600.0,31.0946,31.1658,31.0804,31.1444,418600.0
2015-03-10 10:30:00,43.78,43.82,43.76,43.79,121300.0,31.1373,31.1658,31.1231,31.1444,121300.0
2015-03-10 10:35:00,43.79,43.8,43.73,43.77,161600.0,31.1444,31.1515,31.1017,31.1302,161600.0
2015-03-10 10:40:00,43.77,43.81,43.75,43.79,114700.0,31.1302,31.1586,31.116,31.1444,114700.0
2015-03-10 10:45:00,43.79,43.83,43.79,43.82,171900.0,31.1444,31.1729,31.1444,31.1658,171900.0
2015-03-10 10:50:00,43.82,43.89,43.82,43.85,101300.0,31.1658,31.2155,31.1658,31.1871,101300.0
2015-03-10 10:55:00,43.86,43.9,43.85,43.87,160800.0,31.1942,31.2227,31.1871,31.2013,160800.0
2015-03-10 11:00:00,43.88,43.91,43.83,43.87,554600.0,31.2084,31.2298,31.1729,31.2013,554600.0
2015-03-10 11:05:00,43.87,43.88,43.82,43.87,430900.0,31.2013,31.2084,31.1658,31.2013,430900.0
2015-03-10 11:10:00,43.87,43.87,43.81,43.84,126800.0,31.2013,31.2013,31.1586,31.18,126800.0
2015-03-10 11:15:00,43.84,43.85,43.79,43.81,207800.0,31.18,31.1871,31.1444,31.1586,207800.0
2015-03-10 11:20:00,43.81,43.83,43.71,43.71,131200.0,31.1586,31.1729,31.0875,31.0875,131200.0
2015-03-10 11:25:00,43.72,43.73,43.65,43.68,168600.0,31.0946,31.1017,31.0448,31.0662,168600.0
2015-03-10 11:30:00,43.68,43.69,43.64,43.66,183600.0,31.0662,31.0733,31.0377,31.052,183600.0
2015-03-10 11:35:00,43.66,43.68,43.63,43.63,42500.0,31.052,31.0662,31.0306,31.0306,42500.0
2015-03-10 11:40:00,43.63,43.64,43.6,43.61,48500.0,31.0306,31.0377,31.0093,31.0164,48500.0
2015-03-10 11:45:00,43.61,43.62,43.57,43.6,252100.0,31.0164,31.0235,30.988,31.0093,252100.0
2015-03-10 11:50:00,43.59,43.68,43.58,43.61,101500.0,31.0022,31.0662,30.9951,31.0164,101500.0
2015-03-10 11:55:00,43.62,43.65,43.6,43.61,66300.0,31.0235,31.0448,31.0093,31.0164,66300.0
2015-03-10 12:00:00,43.62,43.62,43.56,43.59,64900.0,31.0235,31.0235,30.9808,31.0022,64900.0
2015-03-10 12:05:00,43.59,43.61,43.55,43.61,33200.0,31.0022,31.0164,30.9737,31.0164,33200.0
2015-03-10 12:10:00,43.61,43.67,43.6,43.67,215500.0,31.0164,31.0591,31.0093,31.0591,215500.0
2015-03-10 12:15:00,43.67,43.68,43.63,43.65,103300.0,31.0591,31.0662,31.0306,31.0448,103300.0
2015-03-10 12:20:00,43.64,43.64,43.58,43.59,88700.0,31.0377,31.0377,30.9951,31.0022,88700.0
2015-03-10 12:25:00,43.59,43.63,43.57,43.59,77200.0,31.0022,31.0306,30.988,31.0022,77200.0
2015-03-10 12:30:00,43.58,43.61,43.53,43.54,61700.0,30.9951,31.0164,30.9595,30.9666,61700.0
2015-03-10 12:35:00,43.55,43.58,43.53,43.55,75700.0,30.9737,30.9951,30.9595,30.9737,75700.0
2015-03-10 12:40:00,43.56,43.61,43.55,43.61,60600.0,30.9808,31.0164,30.9737,31.0164,60600.0
2015-03-10 12:45:00,43.6,43.61,43.56,43.57,67100.0,31.0093,31.0164,30.9808,30.988,67100.0
2015-03-10 12:50:00,43.56,43.57,43.54,43.56,65600.0,30.9808,30.988,30.9666,30.9808,65600.0
2015-03-10 12:55:00,43.55,43.59,43.55,43.56,79200.0,30.9737,31.0022,30.9737,30.9808,79200.0
2015-03-10 13:00:00,43.56,43.58,43.55,43.56,53100.0,30.9808,30.9951,30.9737,30.9808,53100.0
2015-03-10 13:05:00,43.55,43.58,43.52,43.54,69000.0,30.9737,30.9951,30.9524,30.9666,69000.0
2015-03-10 13:10:00,43.53,43.56,43.52,43.55,96200.0,30.9595,30.9808,30.9524,30.9737,96200.0
2015-03-10 13:15:00,43.55,43.56,43.53,43.56,30800.0,30.9737,30.9808,30.9595,30.9808,30800.0
2015-03-10 13:20:00,43.57,43.6,43.56,43.59,31600.0,30.988,31.0093,30.9808,31.0022,31600.0
2015-03-10 13:25:00,43.59,43.6,43.57,43.58,26200.0,31.0022,31.0093,30.988,30.9951,26200.0
2015-03-10 13:30:00,43.58,43.59,43.54,43.58,244100.0,30.9951,31.0022,30.9666,30.9951,244100.0
2015-03-10 13:35:00,43.58,43.59,43.57,43.58,42300.0,30.9951,31.0022,30.988,30.9951,42300.0
2015-03-10 13:40:00,43.58,43.58,43.56,43.57,43600.0,30.9951,30.9951,30.9808,30.988,43600.0
2015-03-10 13:45:00,43.57,43.6,43.56,43.59,40000.0,30.988,31.0093,30.9808,31.0022,40000.0
2015-03-10 13:50:00,43.59,43.61,43.57,43.58,21500.0,31.0022,31.0164,30.988,30.9951,21500.0
2015-03-10 13:55:00,43.59,43.6,43.57,43.58,15400.0,31.0022,31.0093,30.988,30.9951,15400.0
2015-03-10 14:00:00,43.58,43.59,43.56,43.56,64500.0,30.9951,31.0022,30.9808,30.9808,64500.0
2015-03-10 14:05:00,43.56,43.58,43.55,43.57,53600.0,30.9808,30.9951,30.9737,30.988,53600.0
2015-03-10 14:10:00,43.56,43.57,43.5,43.53,79700.0,30.9808,30.988,30.9382,30.9595,79700.0
2015-03-10 14:15:00,43.53,43.55,43.49,43.49,103800.0,30.9595,30.9737,30.9311,30.9311,103800.0
2015-03-10 14:20:00,43.49,43.51,43.48,43.49,52700.0,30.9311,30.9453,30.9239,30.9311,52700.0
2015-03-10 14:25:00,43.48,43.52,43.48,43.51,44700.0,30.9239,30.9524,30.9239,30.9453,44700.0
2015-03-10 14:30:00,43.51,43.52,43.48,43.5,123400.0,30.9453,30.9524,30.9239,30.9382,123400.0
2015-03-10 14:35:00,43.5,43.51,43.47,43.48,162700.0,30.9382,30.9453,30.9168,30.9239,162700.0
2015-03-10 14:40:00,43.48,43.5,43.46,43.49,108900.0,30.9239,30.9382,30.9097,30.9311,108900.0
2015-03-10 14:45:00,43.5,43.53,43.49,43.52,131000.0,30.9382,30.9595,30.9311,30.9524,131000.0
2015-03-10 14:50:00,43.52,43.54,43.49,43.51,40100.0,30.9524,30.9666,30.9311,30.9453,40100.0
2015-03-10 14:55:00,43.5,43.5,43.46,43.47,33000.0,30.9382,30.9382,30.9097,30.9168,33000.0
2015-03-10 15:00:00,43.48,43.52,43.46,43.48,280000.0,30.9239,30.9524,30.9097,30.9239,280000.0
2015-03-10 15:05:00,43.48,43.51,43.48,43.49,121500.0,30.9239,30.9453,30.9239,30.9311,121500.0
2015-03-10 15:10:00,43.49,43.51,43.48,43.49,49000.0,30.9311,30.9453,30.9239,30.9311,49000.0
2015-03-10 15:15:00,43.49,43.51,43.47,43.51,125000.0,30.9311,30.9453,30.9168,30.9453,125000.0
2015-03-10 15:20:00,43.51,43.53,43.49,43.51,132500.0,30.9453,30.9595,30.9311,30.9453,132500.0
2015-03-10 15:25:00,43.51,43.51,43.46,43.49,104900.0,30.9453,30.9453,30.9097,30.9311,104900.0
2015-03-10 15:30:00,43.49,43.49,43.45,43.46,98500.0,30.9311,30.9311,30.9026,30.9097,98500.0
2015-03-10 15:35:00,43.47,43.5,43.46,43.49,137900.0,30.9168,30.9382,30.9097,30.9311,137900.0
2015-03-10 15:40:00,43.49,43.52,43.48,43.49,145300.0,30.9311,30.9524,30.9239,30.9311,145300.0
2015-03-10 15:45:00,43.49,43.51,43.47,43.5,156600.0,30.9311,30.9453,30.9168,30.9382,156600.0
2015-03-10 15:50:00,43.5,43.51,43.48,43.49,193800.0,30.9382,30.9453,30.9239,30.9311,193800.0
2015-03-10 15:55:00,43.48,43.49,43.39,43.39,378400.0,30.9239,30.9311,30.8599,30.8599,378400.0
2015-03-11 09:30:00,43.46,43.54,43.24,43.48,477300.0,30.9097,30.9666,30.7532,30.9239,477300.0
2015-03-11 09:35:00,43.49,43.64,43.45,43.61,248700.0,30.9311,31.0377,30.9026,31.0164,248700.0
2015-03-11 09:40:00,43.61,43.62,43.46,43.5,178700.0,31.0164,31.0235,30.9097,30.9382,178700.0
2015-03-11 09:45:00,43.49,43.49,43.37,43.42,115600.0,30.9311,30.9311,30.8457,30.8813,115600.0
2015-03-11 09:50:00,43.42,43.43,43.32,43.32,72900.0,30.8813,30.8884,30.8101,30.8101,72900.0
2015-03-11 09:55:00,43.33,43.36,43.3,43.3,177500.0,30.8173,30.8386,30.7959,30.7959,177500.0
2015-03-11 10:00:00,43.31,43.35,43.25,43.25,76800.0,30.803,30.8315,30.7604,30.7604,76800.0
2015-03-11 10:05:00,43.26,43.29,43.23,43.24,157400.0,30.7675,30.7888,30.7461,30.7532,157400.0
2015-03-11 10:10:00,43.24,43.28,43.23,43.24,119700.0,30.7532,30.7817,30.7461,30.7532,119700.0
2015-03-11 10:15:00,43.24,43.31,43.23,43.26,178800.0,30.7532,30.803,30.7461,30.7675,178800.0
2015-03-11 10:20:00,43.25,43.3,43.23,43.27,230500.0,30.7604,30.7959,30.7461,30.7746,230500.0
2015-03-11 10:25:00,43.26,43.27,43.22,43.25,176000.0,30.7675,30.7746,30.739,30.7604,176000.0
2015-03-11 10:30:00,43.25,43.25,43.17,43.18,253100.0,30.7604,30.7604,30.7035,30.7106,253100.0
2015-03-11 10:35:00,43.18,43.19,43.1,43.14,279300.0,30.7106,30.7177,30.6537,30.6821,279300.0
2015-03-11 10:40:00,43.13,43.14,43.05,43.06,117500.0,30.675,30.6821,30.6181,30.6252,117500.0
2015-03-11 10:45:00,43.05,43.16,43.05,43.15,309400.0,30.6181,30.6964,30.6181,30.6892,309400.0
2015-03-11 10:50:00,43.15,43.16,43.11,43.13,180700.0,30.6892,30.6964,30.6608,30.675,180700.0
2015-03-11 10:55:00,43.14,43.19,43.11,43.18,139500.0,30.6821,30.7177,30.6608,30.7106,139500.0
2015-03-11 11:00:00,43.18,43.21,43.12,43.12,88600.0,30.7106,30.7319,30.6679,30.6679,88600.0
2015-03-11 11:05:00,43.12,43.13,43.05,43.09,340200.0,30.6679,30.675,30.6181,30.6466,340200.0
2015-03-11 11:10:00,43.08,43.14,43.07,43.1,151300.0,30.6395,30.6821,30.6323,30.6537,151300.0
2015-03-11 11:15:00,43.1,43.1,43.06,43.07,87600.0,30.6537,30.6537,30.6252,30.6323,87600.0
2015-03-11 11:20:00,43.07,43.07,43.01,43.02,142500.0,30.6323,30.6323,30.5897,30.5968,142500.0
2015-03-11 11:25:00,43.02,43.07,43.02,43.07,91200.0,30.5968,30.6323,30.5968,30.6323,91200.0
2015-03-11 11:30:00,43.07,43.17,43.06,43.15,73300.0,30.6323,30.7035,30.6252,30.6892,73300.0
2015-03-11 11:35:00,43.16,43.18,43.13,43.14,53900.0,30.6964,30.7106,30.675,30.6821,53900.0
2015-03-11 11:40:00,43.13,43.16,43.11,43.14,110200.0,30.675,30.6964,30.6608,30.6821,110200.0
2015-03-11 11:45:00,43.15,43.17,43.11,43.12,52600.0,30.6892,30.7035,30.6608,30.6679,52600.0
2015-03-11 11:50:00,43.13,43.19,43.12,43.17,99200.0,30.675,30.7177,30.6679,30.7035,99200.0
2015-03-11 11:55:00,43.17,43.19,43.15,43.18,77000.0,30.7035,30.7177,30.6892,30.7106,77000.0
2015-03-11 12:00:00,43.19,43.22,43.16,43.18,73500.0,30.7177,30.739,30.6964,30.7106,73500.0
2015-03-11 12:05:00,43.18,43.26,43.15,43.25,116700.0,30.7106,30.7675,30.6892,30.7604,116700.0
2015-03-11 12:10:00,43.26,43.27,43.16,43.17,63700.0,30.7675,30.7746,30.6964,30.7035,63700.0
2015-03-11 12:15:00,43.17,43.17,43.14,43.15,37800.0,30.7035,30.7035,30.6821,30.6892,37800.0
2015-03-11 12:20:00,43.16,43.16,43.1,43.12,48100.0,30.6964,30.6964,30.6537,30.6679,48100.0
2015-03-11 12:25:00,43.12,43.15,43.07,43.15,62200.0,30.6679,30.6892,30.6323,30.6892,62200.0
2015-03-11 12:30:00,43.15,43.16,43.13,43.15,36600.0,30.6892,30.6964,30.675,30.6892,36600.0
2015-03-11 12:35:00,43.15,43.2,43.13,43.2,51300.0,30.6892,30.7248,30.675,30.7248,51300.0
2015-03-11 12:40:00,43.19,43.19,43.15,43.17,44700.0,30.7177,30.7177,30.6892,30.7035,44700.0
2015-03-11 12:45:00,43.17,43.18,43.15,43.18,87900.0,30.7035,30.7106,30.6892,30.7106,87900.0
2015-03-11 12:50:00,43.18,43.22,43.15,43.2,67200.0,30.7106,30.739,30.6892,30.7248,67200.0
2015-03-11 12:55:00,43.21,43.23,43.2,43.2,68000.0,30.7319,30.7461,30.7248,30.7248,68000.0
2015-03-11 13:00:00,43.2,43.26,43.18,43.25,71900.0,30.7248,30.7675,30.7106,30.7604,71900.0
2015-03-11 13:05:00,43.25,43.31,43.24,43.31,26900.0,30.7604,30.803,30.7532,30.803,26900.0
2015-03-11 13:10:00,43.31,43.34,43.28,43.32,109200.0,30.803,30.8244,30.7817,30.8101,109200.0
2015-03-11 13:15:00,43.32,43.34,43.3,43.33,55900.0,30.8101,30.8244,30.7959,30.8173,55900.0
2015-03-11 13:20:00,43.33,43.34,43.31,43.31,29700.0,30.8173,30.8244,30.803,30.803,29700.0
2015-03-11 13:25:00,43.32,43.34,43.31,43.34,84900.0,30.8101,30.8244,30.803,30.8244,84900.0
2015-03-11 13:30:00,43.34,43.35,43.23,43.25,220000.0,30.8244,30.8315,30.7461,30.7604,220000.0
2015-03-11 13:35:00,43.25,43.25,43.2,43.24,27800.0,30.7604,30.7604,30.7248,30.7532,27800.0
2015-03-11 13:40:00,43.23,43.24,43.13,43.2,85400.0,30.7461,30.7532,30.675,30.7248,85400.0
2015-03-11 13:45:00,43.2,43.21,43.14,43.15,81400.0,30.7248,30.7319,30.6821,30.6892,81400.0
2015-03-11 13:50:00,43.15,43.22,43.15,43.21,42800.0,30.6892,30.739,30.6892,30.7319,42800.0
2015-03-11 13:55:00,43.22,43.23,43.16,43.16,257100.0,30.739,30.7461,30.6964,30.6964,257100.0
2015-03-11 14:00:00,43.16,43.21,43.13,43.21,83600.0,30.6964,30.7319,30.675,30.7319,83600.0
2015-03-11 14:05:00,43.21,43.22,43.17,43.21,117000.0,30.7319,30.739,30.7035,30.7319,117000.0
2015-03-11 14:10:00,43.21,43.23,43.19,43.22,56400.0,30.7319,30.7461,30.7177,30.739,56400.0
2015-03-11 14:15:00,43.21,43.26,43.19,43.24,73800.0,30.7319,30.7675,30.7177,30.7532,73800.0
2015-03-11 14:20:00,43.25,43.27,43.21,43.21,38900.0,30.7604,30.7746,30.7319,30.7319,38900.0
2015-03-11 14:25:00,43.21,43.24,43.2,43.23,43400.0,30.7319,30.7532,30.7248,30.7461,43400.0
2015-03-11 14:30:00,43.23,43.25,43.21,43.22,44400.0,30.7461,30.7604,30.7319,30.739,44400.0
2015-03-11 14:35:00,43.22,43.26,43.21,43.25,31800.0,30.739,30.7675,30.7319,30.7604,31800.0
2015-03-11 14:40:00,43.25,43.26,43.21,43.22,33100.0,30.7604,30.7675,30.7319,30.739,33100.0
2015-03-11 14:45:00,43.21,43.26,43.2,43.23,287800.0,30.7319,30.7675,30.7248,30.7461,287800.0
2015-03-11 14:50:00,43.24,43.26,43.23,43.24,59500.0,30.7532,30.7675,30.7461,30.7532,59500.0
2015-03-11 14:55:00,43.25,43.31,43.25,43.29,95400.0,30.7604,30.803,30.7604,30.7888,95400.0
2015-03-11 15:00:00,43.29,43.3,43.26,43.28,67900.0,30.7888,30.7959,30.7675,30.7817,67900.0
2015-03-11 15:05:00,43.28,43.29,43.21,43.22,82700.0,30.7817,30.7888,30.7319,30.739,82700.0
2015-03-11 15:10:00,43.22,43.25,43.18,43.19,49100.0,30.739,30.7604,30.7106,30.7177,49100.0
2015-03-11 15:15:00,43.18,43.21,43.16,43.21,49500.0,30.7106,30.7319,30.6964,30.7319,49500.0
2015-03-11 15:20:00,43.21,43.21,43.15,43.16,54000.0,30.7319,30.7319,30.6892,30.6964,54000.0
2015-03-11 15:25:00,43.17,43.19,43.14,43.15,63100.0,30.7035,30.7177,30.6821,30.6892,63100.0
2015-03-11 15:30:00,43.15,43.16,43.1,43.12,195500.0,30.6892,30.6964,30.6537,30.6679,195500.0
2015-03-11 15:35:00,43.12,43.14,43.09,43.11,110200.0,30.6679,30.6821,30.6466,30.6608,110200.0
2015-03-11 15:40:00,43.11,43.13,43.1,43.12,239400.0,30.6608,30.675,30.6537,30.6679,239400.0
2015-03-11 15:45:00,43.11,43.13,43.1,43.12,173000.0,30.6608,30.675,30.6537,30.6679,173000.0
2015-03-11 15:50:00,43.11,43.13,43.09,43.12,288400.0,30.6608,30.675,30.6466,30.6679,288400.0
2015-03-11 15:55:00,43.12,43.15,43.1,43.12,305200.0,30.6679,30.6892,30.6537,30.6679,305200.0
2015-03-12 09:30:00,43.4,43.6,43.34,43.59,780700.0,30.867,31.0093,30.8244,31.0022,780700.0
2015-03-12 09:35:00,43.58,43.59,43.42,43.49,279300.0,30.9951,31.0022,30.8813,30.9311,279300.0
2015-03-12 09:40:00,43.49,43.68,43.49,43.66,446900.0,30.9311,31.0662,30.9311,31.052,446900.0
2015-03-12 09:45:00,43.67,43.67,43.58,43.59,118700.0,31.0591,31.0591,30.9951,31.0022,118700.0
2015-03-12 09:50:00,43.59,43.62,43.54,43.6,212500.0,31.0022,31.0235,30.9666,31.0093,212500.0
2015-03-12 09:55:00,43.61,43.61,43.5,43.52,234400.0,31.0164,31.0164,30.9382,30.9524,234400.0
2015-03-12 10:00:00,43.51,43.64,43.5,43.64,214500.0,30.9453,31.0377,30.9382,31.0377,214500.0
2015-03-12 10:05:00,43.63,43.73,43.61,43.72,153700.0,31.0306,31.1017,31.0164,31.0946,153700.0
2015-03-12 10:10:00,43.72,43.72,43.65,43.67,293700.0,31.0946,31.0946,31.0448,31.0591,293700.0
2015-03-12 10:15:00,43.67,43.71,43.65,43.69,213800.0,31.0591,31.0875,31.0448,31.0733,213800.0
2015-03-12 10:20:00,43.69,43.76,43.67,43.75,166200.0,31.0733,31.1231,31.0591,31.116,166200.0
2015-03-12 10:25:00,43.75,43.76,43.68,43.71,222400.0,31.116,31.1231,31.0662,31.0875,222400.0
2015-03-12 10:30:00,43.72,43.75,43.71,43.73,371800.0,31.0946,31.116,31.0875,31.1017,371800.0
2015-03-12 10:35:00,43.73,43.83,43.73,43.82,154300.0,31.1017,31.1729,31.1017,31.1658,154300.0
2015-03-12 10:40:00,43.82,43.84,43.75,43.78,151000.0,31.1658,31.18,31.116,31.1373,151000.0
2015-03-12 10:45:00,43.79,43.82,43.76,43.8,212500.0,31.1444,31.1658,31.1231,31.1515,212500.0
2015-03-12 10:50:00,43.79,43.81,43.74,43.76,169200.0,31.1444,31.1586,31.1089,31.1231,169200.0
2015-03-12 10:55:00,43.76,43.77,43.72,43.75,103300.0,31.1231,31.1302,31.0946,31.116,103300.0
2015-03-12 11:00:00,43.76,43.79,43.73,43.73,103100.0,31.1231,31.1444,31.1017,31.1017,103100.0
2015-03-12 11:05:00,43.73,43.75,43.69,43.71,198300.0,31.1017,31.116,31.0733,31.0875,198300.0
2015-03-12 11:10:00,43.71,43.73,43.68,43.73,67500.0,31.0875,31.1017,31.0662,31.1017,67500.0
2015-03-12 11:15:00,43.72,43.76,43.72,43.74,115800.0,31.0946,31.1231,31.0946,31.1089,115800.0
2015-03-12 11:20:00,43.74,43.82,43.74,43.82,50700.0,31.1089,31.1658,31.1089,31.1658,50700.0
2015-03-12 11:25:00,43.81,43.9,43.8,43.89,342600.0,31.1586,31.2227,31.1515,31.2155,342600.0
2015-03-12 11:30:00,43.89,43.91,43.86,43.9,410400.0,31.2155,31.2298,31.1942,31.2227,410400.0
2015-03-12 11:35:00,43.9,43.92,43.84,43.87,100100.0,31.2227,31.2369,31.18,31.2013,100100.0
2015-03-12 11:40:00,43.88,43.89,43.85,43.86,70500.0,31.2084,31.2155,31.1871,31.1942,70500.0
2015-03-12 11:45:00,43.87,43.88,43.83,43.84,124200.0,31.2013,31.2084,31.1729,31.18,124200.0
2015-03-12 11:50:00,43.84,43.88,43.81,43.83,125900.0,31.18,31.2084,31.1586,31.1729,125900.0
2015-03-12 11:55:00,43.82,43.86,43.8,43.86,109200.0,31.1658,31.1942,31.1515,31.1942,109200.0
2015-03-12 12:00:00,43.86,43.88,43.85,43.87,94100.0,31.1942,31.2084,31.1871,31.2013,94100.0
2015-03-12 12:05:00,43.86,43.87,43.82,43.84,123600.0,31.1942,31.2013,31.1658,31.18,123600.0
2015-03-12 12:10:00,43.83,43.85,43.82,43.84,60400.0,31.1729,31.1871,31.1658,31.18,60400.0
2015-03-12 12:15:00,43.85,43.85,43.82,43.83,81500.0,31.1871,31.1871,31.1658,31.1729,81500.0
2015-03-12 12:20:00,43.83,43.85,43.79,43.84,162300.0,31.1729,31.1871,31.1444,31.18,162300.0
2015-03-12 12:25:00,43.85,43.86,43.81,43.84,124600.0,31.1871,31.1942,31.1586,31.18,124600.0
2015-03-12 12:30:00,43.84,43.87,43.84,43.86,50600.0,31.18,31.2013,31.18,31.1942,50600.0
2015-03-12 12:35:00,43.86,43.86,43.8,43.83,58500.0,31.1942,31.1942,31.1515,31.1729,58500.0
2015-03-12 12:40:00,43.83,43.87,43.81,43.87,171700.0,31.1729,31.2013,31.1586,31.2013,171700.0
2015-03-12 12:45:00,43.87,43.88,43.85,43.85,54600.0,31.2013,31.2084,31.1871,31.1871,54600.0
2015-03-12 12:50:00,43.86,43.89,43.85,43.89,31800.0,31.1942,31.2155,31.1871,31.2155,31800.0
2015-03-12 12:55:00,43.89,43.89,43.86,43.89,35300.0,31.2155,31.2155,31.1942,31.2155,35300.0
2015-03-12 13:00:00,43.89,43.9,43.85,43.86,112200.0,31.2155,31.2227,31.1871,31.1942,112200.0
2015-03-12 13:05:00,43.86,43.89,43.84,43.89,114400.0,31.1942,31.2155,31.18,31.2155,114400.0
2015-03-12 13:10:00,43.89,43.91,43.89,43.89,176700.0,31.2155,31.2298,31.2155,31.2155,176700.0
2015-03-12 13:15:00,43.89,43.92,43.88,43.89,220700.0,31.2155,31.2369,31.2084,31.2155,220700.0
2015-03-12 13:20:00,43.89,43.91,43.87,43.89,106100.0,31.2155,31.2298,31.2013,31.2155,106100.0
2015-03-12 13:25:00,43.89,43.9,43.84,43.86,199800.0,31.2155,31.2227,31.18,31.1942,199800.0
2015-03-12 13:30:00,43.86,43.86,43.84,43.85,125600.0,31.1942,31.1942,31.18,31.1871,125600.0
2015-03-12 13:35:00,43.86,43.92,43.86,43.9,50900.0,31.1942,31.2369,31.1942,31.2227,50900.0
2015-03-12 13:40:00,43.9,43.95,43.9,43.93,388500.0,31.2227,31.2582,31.2227,31.244,388500.0
2015-03-12 13:45:00,43.93,43.94,43.9,43.91,177100.0,31.244,31.2511,31.2227,31.2298,177100.0
2015-03-12 13:50:00,43.92,43.97,43.92,43.97,60200.0,31.2369,31.2724,31.2369,31.2724,60200.0
2015-03-12 13:55:00,43.95,43.98,43.95,43.97,29500.0,31.2582,31.2796,31.2582,31.2724,29500.0
2015-03-12 14:00:00,43.97,44.0,43.95,43.99,75700.0,31.2724,31.2938,31.2582,31.2867,75700.0
2015-03-12 14:05:00,43.99,44.03,43.98,44.0,182800.0,31.2867,31.3151,31.2796,31.2938,182800.0
2015-03-12 14:10:00,44.01,44.01,43.98,43.98,128000.0,31.3009,31.3009,31.2796,31.2796,128000.0
2015-03-12 14:15:00,43.98,44.02,43.98,43.98,62800.0,31.2796,31.308,31.2796,31.2796,62800.0
2015-03-12 14:20:00,43.98,44.03,43.98,44.02,87700.0,31.2796,31.3151,31.2796,31.308,87700.0
2015-03-12 14:25:00,44.01,44.02,44.0,44.02,32000.0,31.3009,31.308,31.2938,31.308,32000.0
2015-03-12 14:30:00,44.02,44.02,43.99,44.0,102400.0,31.308,31.308,31.2867,31.2938,102400.0
2015-03-12 14:35:00,44.0,44.01,43.99,44.01,119200.0,31.2938,31.3009,31.2867,31.3009,119200.0
2015-03-12 14:40:00,44.0,44.01,43.97,43.99,89300.0,31.2938,31.3009,31.2724,31.2867,89300.0
2015-03-12 14:45:00,43.98,44.02,43.98,44.01,91000.0,31.2796,31.308,31.2796,31.3009,91000.0
2015-03-12 14:50:00,44.0,44.02,43.99,44.02,71200.0,31.2938,31.308,31.2867,31.308,71200.0
2015-03-12 14:55:00,44.01,44.05,44.0,44.04,95400.0,31.3009,31.3293,31.2938,31.3222,95400.0
2015-03-12 15:00:00,44.04,44.07,44.04,44.06,133400.0,31.3222,31.3436,31.3222,31.3365,133400.0
2015-03-12 15:05:00,44.06,44.08,44.05,44.06,77700.0,31.3365,31.3507,31.3293,31.3365,77700.0
2015-03-12 15:10:00,44.05,44.1,44.05,44.08,83600.0,31.3293,31.3649,31.3293,31.3507,83600.0
2015-03-12 15:15:00,44.08,44.11,44.06,44.1,360900.0,31.3507,31.372,31.3365,31.3649,360900.0
2015-03-12 15:20:00,44.09,44.11,44.07,44.08,365100.0,31.3578,31.372,31.3436,31.3507,365100.0
2015-03-12 15:25:00,44.08,44.09,44.06,44.06,84500.0,31.3507,31.3578,31.3365,31.3365,84500.0
2015-03-12 15:30:00,44.06,44.07,44.02,44.02,410900.0,31.3365,31.3436,31.308,31.308,410900.0
2015-03-12 15:35:00,44.02,44.03,44.0,44.01,521800.0,31.308,31.3151,31.2938,31.3009,521800.0
2015-03-12 15:40:00,44.02,44.02,43.97,43.98,428500.0,31.308,31.308,31.2724,31.2796,428500.0
2015-03-12 15:45:00,43.98,43.99,43.93,43.93,352600.0,31.2796,31.2867,31.244,31.244,352600.0
2015-03-12 15:50:00,43.93,43.95,43.92,43.92,417100.0,31.244,31.2582,31.2369,31.2369,417100.0
2015-03-12 15:55:00,43.92,43.95,43.91,43.92,742500.0,31.2369,31.2582,31.2298,31.2369,742500.0
2015-03-13 09:30:00,43.87,43.87,43.41,43.42,394900.0,31.2013,31.2013,30.8742,30.8813,394900.0
2015-03-13 09:35:00,43.42,43.65,43.39,43.64,640700.0,30.8813,31.0448,30.8599,31.0377,640700.0
2015-03-13 09:40:00,43.65,43.65,43.48,43.52,160100.0,31.0448,31.0448,30.9239,30.9524,160100.0
2015-03-13 09:45:00,43.52,43.56,43.47,43.51,240400.0,30.9524,30.9808,30.9168,30.9453,240400.0
2015-03-13 09:50:00,43.52,43.62,43.51,43.58,403000.0,30.9524,31.0235,30.9453,30.9951,403000.0
2015-03-13 09:55:00,43.58,43.62,43.57,43.6,95200.0,30.9951,31.0235,30.988,31.0093,95200.0
2015-03-13 10:00:00,43.6,43.67,43.57,43.57,206500.0,31.0093,31.0591,30.988,30.988,206500.0
2015-03-13 10:05:00,43.57,43.57,43.49,43.53,72700.0,30.988,30.988,30.9311,30.9595,72700.0
2015-03-13 10:10:00,43.52,43.55,43.47,43.53,200200.0,30.9524,30.9737,30.9168,30.9595,200200.0
2015-03-13 10:15:00,43.52,43.55,43.49,43.53,129600.0,30.9524,30.9737,30.9311,30.9595,129600.0
2015-03-13 10:20:00,43.53,43.57,43.51,43.52,78100.0,30.9595,30.988,30.9453,30.9524,78100.0
2015-03-13 10:25:00,43.52,43.52,43.4,43.41,346100.0,30.9524,30.9524,30.867,30.8742,346100.0
2015-03-13 10:30:00,43.41,43.46,43.38,43.46,178700.0,30.8742,30.9097,30.8528,30.9097,178700.0
2015-03-13 10:35:00,43.47,43.49,43.43,43.48,124800.0,30.9168,30.9311,30.8884,30.9239,124800.0
2015-03-13 10:40:00,43.47,43.52,43.45,43.46,163400.0,30.9168,30.9524,30.9026,30.9097,163400.0
2015-03-13 10:45:00,43.46,43.47,43.42,43.44,77200.0,30.9097,30.9168,30.8813,30.8955,77200.0
2015-03-13 10:50:00,43.44,43.45,43.39,43.4,90400.0,30.8955,30.9026,30.8599,30.867,90400.0
2015-03-13 10:55:00,43.4,43.43,43.36,43.37,111500.0,30.867,30.8884,30.8386,30.8457,111500.0
2015-03-13 11:00:00,43.37,43.37,43.33,43.33,82300.0,30.8457,30.8457,30.8173,30.8173,82300.0
2015-03-13 11:05:00,43.33,43.35,43.31,43.34,69400.0,30.8173,30.8315,30.803,30.8244,69400.0
2015-03-13 11:10:00,43.34,43.36,43.32,43.33,136600.0,30.8244,30.8386,30.8101,30.8173,136600.0
2015-03-13 11:15:00,43.32,43.33,43.23,43.23,152300.0,30.8101,30.8173,30.7461,30.7461,152300.0
2015-03-13 11:20:00,43.24,43.24,43.15,43.16,134400.0,30.7532,30.7532,30.6892,30.6964,134400.0
2015-03-13 11:25:00,43.17,43.17,43.08,43.14,166800.0,30.7035,30.7035,30.6395,30.6821,166800.0
2015-03-13 11:30:00,43.15,43.16,43.09,43.12,273300.0,30.6892,30.6964,30.6466,30.6679,273300.0
2015-03-13 11:35:00,43.12,43.18,43.1,43.18,107000.0,30.6679,30.7106,30.6537,30.7106,107000.0
2015-03-13 11:40:00,43.18,43.24,43.17,43.23,148100.0,30.7106,30.7532,30.7035,30.7461,148100.0
2015-03-13 11:45:00,43.23,43.24,43.17,43.2,220800.0,30.7461,30.7532,30.7035,30.7248,220800.0
2015-03-13 11:50:00,43.2,43.24,43.18,43.24,103900.0,30.7248,30.7532,30.7106,30.7532,103900.0
2015-03-13 11:55:00,43.24,43.31,43.23,43.28,79100.0,30.7532,30.803,30.7461,30.7817,79100.0
2015-03-13 12:00:00,43.29,43.3,43.24,43.27,56100.0,30.7888,30.7959,30.7532,30.7746,56100.0
2015-03-13 12:05:00,43.27,43.31,43.26,43.3,72800.0,30.7746,30.803,30.7675,30.7959,72800.0
2015-03-13 12:10:00,43.3,43.33,43.28,43.33,41900.0,30.7959,30.8173,30.7817,30.8173,41900.0
2015-03-13 12:15:00,43.33,43.34,43.28,43.3,125700.0,30.8173,30.8244,30.7817,30.7959,125700.0
2015-03-13 12:20:00,43.29,43.36,43.29,43.36,73700.0,30.7888,30.8386,30.7888,30.8386,73700.0
2015-03-13 12:25:00,43.36,43.38,43.34,43.38,67700.0,30.8386,30.8528,30.8244,30.8528,67700.0
2015-03-13 12:30:00,43.38,43.41,43.36,43.41,81100.0,30.8528,30.8742,30.8386,30.8742,81100.0
2015-03-13 12:35:00,43.4,43.46,43.38,43.44,76300.0,30.867,30.9097,30.8528,30.8955,76300.0
2015-03-13 12:40:00,43.43,43.46,43.43,43.45,69800.0,30.8884,30.9097,30.8884,30.9026,69800.0
2015-03-13 12:45:00,43.44,43.45,43.41,43.44,141400.0,30.8955,30.9026,30.8742,30.8955,141400.0
2015-03-13 12:50:00,43.45,43.46,43.44,43.45,63200.0,30.9026,30.9097,30.8955,30.9026,63200.0
2015-03-13 12:55:00,43.44,43.49,43.44,43.48,44000.0,30.8955,30.9311,30.8955,30.9239,44000.0
2015-03-13 13:00:00,43.49,43.51,43.48,43.51,120200.0,30.9311,30.9453,30.9239,30.9453,120200.0
2015-03-13 13:05:00,43.51,43.57,43.5,43.56,205600.0,30.9453,30.988,30.9382,30.9808,205600.0
2015-03-13 13:10:00,43.55,43.58,43.55,43.57,116600.0,30.9737,30.9951,30.9737,30.988,116600.0
2015-03-13 13:15:00,43.57,43.57,43.54,43.56,87500.0,30.988,30.988,30.9666,30.9808,87500.0
2015-03-13 13:20:00,43.55,43.56,43.45,43.47,352800.0,30.9737,30.9808,30.9026,30.9168,352800.0
2015-03-13 13:25:00,43.47,43.48,43.41,43.41,175900.0,30.9168,30.9239,30.8742,30.8742,175900.0
2015-03-13 13:30:00,43.41,43.43,43.37,43.37,200600.0,30.8742,30.8884,30.8457,30.8457,200600.0
2015-03-13 13:35:00,43.37,43.44,43.36,43.44,52200.0,30.8457,30.8955,30.8386,30.8955,52200.0
2015-03-13 13:40:00,43.44,43.49,43.43,43.48,86100.0,30.8955,30.9311,30.8884,30.9239,86100.0
2015-03-13 13:45:00,43.49,43.51,43.48,43.49,70200.0,30.9311,30.9453,30.9239,30.9311,70200.0
2015-03-13 13:50:00,43.48,43.55,43.48,43.55,56000.0,30.9239,30.9737,30.9239,30.9737,56000.0
2015-03-13 13:55:00,43.54,43.54,43.5,43.52,176400.0,30.9666,30.9666,30.9382,30.9524,176400.0
2015-03-13 14:00:00,43.52,43.52,43.47,43.5,61100.0,30.9524,30.9524,30.9168,30.9382,61100.0
2015-03-13 14:05:00,43.5,43.51,43.48,43.48,67800.0,30.9382,30.9453,30.9239,30.9239,67800.0
2015-03-13 14:10:00,43.48,43.5,43.44,43.45,233600.0,30.9239,30.9382,30.8955,30.9026,233600.0
2015-03-13 14:15:00,43.46,43.49,43.44,43.48,39000.0,30.9097,30.9311,30.8955,30.9239,39000.0
2015-03-13 14:20:00,43.48,43.49,43.41,43.42,151500.0,30.9239,30.9311,30.8742,30.8813,151500.0
2015-03-13 14:25:00,43.42,43.43,43.4,43.43,34000.0,30.8813,30.8884,30.867,30.8884,34000.0
2015-03-13 14:30:00,43.44,43.45,43.39,43.4,76400.0,30.8955,30.9026,30.8599,30.867,76400.0
2015-03-13 14:35:00,43.4,43.4,43.33,43.34,81700.0,30.867,30.867,30.8173,30.8244,81700.0
2015-03-13 14:40:00,43.33,43.33,43.28,43.3,52200.0,30.8173,30.8173,30.7817,30.7959,52200.0
2015-03-13 14:45:00,43.29,43.38,43.29,43.34,398400.0,30.7888,30.8528,30.7888,30.8244,398400.0
2015-03-13 14:50:00,43.35,43.36,43.31,43.31,93700.0,30.8315,30.8386,30.803,30.803,93700.0
2015-03-13 14:55:00,43.3,43.37,43.29,43.37,46700.0,30.7959,30.8457,30.7888,30.8457,46700.0
2015-03-13 15:00:00,43.37,43.39,43.32,43.33,70300.0,30.8457,30.8599,30.8101,30.8173,70300.0
2015-03-13 15:05:00,43.33,43.37,43.32,43.35,105600.0,30.8173,30.8457,30.8101,30.8315,105600.0
2015-03-13 15:10:00,43.35,43.37,43.34,43.34,81500.0,30.8315,30.8457,30.8244,30.8244,81500.0
2015-03-13 15:15:00,43.34,43.4,43.33,43.36,108200.0,30.8244,30.867,30.8173,30.8386,108200.0
2015-03-13 15:20:00,43.36,43.38,43.34,43.38,124400.0,30.8386,30.8528,30.8244,30.8528,124400.0
2015-03-13 15:25:00,43.38,43.39,43.36,43.39,68000.0,30.8528,30.8599,30.8386,30.8599,68000.0
2015-03-13 15:30:00,43.39,43.41,43.37,43.39,142200.0,30.8599,30.8742,30.8457,30.8599,142200.0
2015-03-13 15:35:00,43.4,43.43,43.39,43.43,122400.0,30.867,30.8884,30.8599,30.8884,122400.0
2015-03-13 15:40:00,43.43,43.51,43.42,43.48,206700.0,30.8884,30.9453,30.8813,30.9239,206700.0
2015-03-13 15:45:00,43.49,43.52,43.47,43.48,226800.0,30.9311,30.9524,30.9168,30.9239,226800.0
2015-03-13 15:50:00,43.48,43.55,43.48,43.55,479000.0,30.9239,30.9737,30.9239,30.9737,479000.0
2015-03-13 15:55:00,43.55,43.57,43.49,43.5,487500.0,30.9737,30.988,30.9311,30.9382,487500.0
2015-03-16 09:30:00,43.8,43.98,43.72,43.92,485300.0,31.1515,31.2796,31.0946,31.2369,485300.0
2015-03-16 09:35:00,43.93,44.17,43.92,44.06,499700.0,31.244,31.4147,31.2369,31.3365,499700.0
2015-03-16 09:40:00,44.07,44.09,44.0,44.04,596200.0,31.3436,31.3578,31.2938,31.3222,596200.0
2015-03-16 09:45:00,44.04,44.15,44.04,44.1,404100.0,31.3222,31.4005,31.3222,31.3649,404100.0
2015-03-16 09:50:00,44.1,44.22,44.1,44.19,367900.0,31.3649,31.4502,31.3649,31.4289,367900.0
2015-03-16 09:55:00,44.19,44.28,44.19,44.27,342900.0,31.4289,31.4929,31.4289,31.4858,342900.0
2015-03-16 10:00:00,44.28,44.33,44.27,44.31,457300.0,31.4929,31.5285,31.4858,31.5143,457300.0
2015-03-16 10:05:00,44.31,44.46,44.31,44.43,538200.0,31.5143,31.6209,31.5143,31.5996,538200.0
2015-03-16 10:10:00,44.43,44.43,44.32,44.32,238300.0,31.5996,31.5996,31.5214,31.5214,238300.0
2015-03-16 10:15:00,44.33,44.44,44.32,44.43,162100.0,31.5285,31.6067,31.5214,31.5996,162100.0
2015-03-16 10:20:00,44.43,44.47,44.38,44.39,161100.0,31.5996,31.6281,31.564,31.5712,161100.0
2015-03-16 10:25:00,44.39,44.41,44.37,44.37,104800.0,31.5712,31.5854,31.5569,31.5569,104800.0
2015-03-16 10:30:00,44.38,44.38,44.32,44.33,167500.0,31.564,31.564,31.5214,31.5285,167500.0
2015-03-16 10:35:00,44.33,44.33,44.29,44.32,125000.0,31.5285,31.5285,31.5,31.5214,125000.0
2015-03-16 10:40:00,44.31,44.35,44.29,44.35,170900.0,31.5143,31.5427,31.5,31.5427,170900.0
2015-03-16 10:45:00,44.35,44.36,44.27,44.3,112000.0,31.5427,31.5498,31.4858,31.5071,112000.0
2015-03-16 10:50:00,44.3,44.4,44.3,44.39,358600.0,31.5071,31.5783,31.5071,31.5712,358600.0
2015-03-16 10:55:00,44.38,44.42,44.36,44.38,87100.0,31.564,31.5925,31.5498,31.564,87100.0
2015-03-16 11:00:00,44.38,44.42,44.37,44.4,40700.0,31.564,31.5925,31.5569,31.5783,40700.0
2015-03-16 11:05:00,44.4,44.48,44.4,44.44,187800.0,31.5783,31.6352,31.5783,31.6067,187800.0
2015-03-16 11:10:00,44.44,44.51,44.44,44.47,165000.0,31.6067,31.6565,31.6067,31.6281,165000.0
2015-03-16 11:15:00,44.47,44.53,44.46,44.47,137000.0,31.6281,31.6707,31.6209,31.6281,137000.0
2015-03-16 11:20:00,44.47,44.55,44.47,44.53,249300.0,31.6281,31.6849,31.6281,31.6707,249300.0
2015-03-16 11:25:00,44.53,44.55,44.44,44.45,265600.0,31.6707,31.6849,31.6067,31.6138,265600.0
2015-03-16 11:30:00,44.45,44.51,44.44,44.47,227700.0,31.6138,31.6565,31.6067,31.6281,227700.0
2015-03-16 11:35:00,44.48,44.5,44.44,44.45,108300.0,31.6352,31.6494,31.6067,31.6138,108300.0
2015-03-16 11:40:00,44.45,44.48,44.44,44.48,68700.0,31.6138,31.6352,31.6067,31.6352,68700.0
2015-03-16 11:45:00,44.48,44.55,44.48,44.54,117800.0,31.6352,31.6849,31.6352,31.6778,117800.0
2015-03-16 11:50:00,44.54,44.55,44.48,44.49,266700.0,31.6778,31.6849,31.6352,31.6423,266700.0
2015-03-16 11:55:00,44.49,44.53,44.48,44.51,87300.0,31.6423,31.6707,31.6352,31.6565,87300.0
2015-03-16 12:00:00,44.5,44.51,44.47,44.48,73800.0,31.6494,31.6565,31.6281,31.6352,73800.0
2015-03-16 12:05:00,44.49,44.5,44.48,44.48,57900.0,31.6423,31.6494,31.6352,31.6352,57900.0
2015-03-16 12:10:00,44.48,44.49,44.45,44.46,99600.0,31.6352,31.6423,31.6138,31.6209,99600.0
2015-03-16 12:15:00,44.46,44.46,44.42,44.42,127400.0,31.6209,31.6209,31.5925,31.5925,127400.0
2015-03-16 12:20:00,44.42,44.47,44.42,44.46,60700.0,31.5925,31.6281,31.5925,31.6209,60700.0
2015-03-16 12:25:00,44.45,44.47,44.43,44.45,40200.0,31.6138,31.6281,31.5996,31.6138,40200.0
2015-03-16 12:30:00,44.45,44.47,44.44,44.45,46200.0,31.6138,31.6281,31.6067,31.6138,46200.0
2015-03-16 12:35:00,44.45,44.46,44.43,44.44,27900.0,31.6138,31.6209,31.5996,31.6067,27900.0
2015-03-16 12:40:00,44.45,44.47,44.42,44.43,47000.0,31.6138,31.6281,31.5925,31.5996,47000.0
2015-03-16 12:45:00,44.43,44.44,44.38,44.39,55200.0,31.5996,31.6067,31.564,31.5712,55200.0
2015-03-16 12:50:00,44.39,44.43,44.38,44.42,45700.0,31.5712,31.5996,31.564,31.5925,45700.0
2015-03-16 12:55:00,44.42,44.46,44.42,44.45,29100.0,31.5925,31.6209,31.5925,31.6138,29100.0
2015-03-16 13:00:00,44.46,44.46,44.4,44.4,34800.0,31.6209,31.6209,31.5783,31.5783,34800.0
2015-03-16 13:05:00,44.4,44.4,44.36,44.39,45700.0,31.5783,31.5783,31.5498,31.5712,45700.0
2015-03-16 13:10:00,44.38,44.4,44.37,44.4,27300.0,31.564,31.5783,31.5569,31.5783,27300.0
2015-03-16 13:15:00,44.39,44.42,44.38,44.39,35800.0,31.5712,31.5925,31.564,31.5712,35800.0
2015-03-16 13:20:00,44.39,44.4,44.35,44.36,53100.0,31.5712,31.5783,31.5427,31.5498,53100.0
2015-03-16 13:25:00,44.36,44.37,44.34,44.35,63500.0,31.5498,31.5569,31.5356,31.5427,63500.0
2015-03-16 13:30:00,44.34,44.36,44.32,44.33,58900.0,31.5356,31.5498,31.5214,31.5285,58900.0
2015-03-16 13:35:00,44.33,44.34,44.28,44.3,123400.0,31.5285,31.5356,31.4929,31.5071,123400.0
2015-03-16 13:40:00,44.3,44.32,44.26,44.28,211400.0,31.5071,31.5214,31.4787,31.4929,211400.0
2015-03-16 13:45:00,44.28,44.32,44.28,44.29,26400.0,31.4929,31.5214,31.4929,31.5,26400.0
2015-03-16 13:50:00,44.29,44.3,44.28,44.3,24200.0,31.5,31.5071,31.4929,31.5071,24200.0
2015-03-16 13:55:00,44.29,44.29,44.23,44.25,45700.0,31.5,31.5,31.4574,31.4716,45700.0
2015-03-16 14:00:00,44.25,44.26,44.22,44.22,30000.0,31.4716,31.4787,31.4502,31.4502,30000.0
2015-03-16 14:05:00,44.22,44.24,44.21,44.24,56300.0,31.4502,31.4645,31.4431,31.4645,56300.0
2015-03-16 14:10:00,44.24,44.24,44.18,44.19,35500.0,31.4645,31.4645,31.4218,31.4289,35500.0
2015-03-16 14:15:00,44.19,44.21,44.18,44.21,65200.0,31.4289,31.4431,31.4218,31.4431,65200.0
2015-03-16 14:20:00,44.22,44.27,44.21,44.24,56100.0,31.4502,31.4858,31.4431,31.4645,56100.0
2015-03-16 14:25:00,44.24,44.26,44.22,44.26,69300.0,31.4645,31.4787,31.4502,31.4787,69300.0
2015-03-16 14:30:00,44.26,44.28,44.23,44.26,103900.0,31.4787,31.4929,31.4574,31.4787,103900.0
2015-03-16 14:35:00,44.26,44.27,44.23,44.24,42200.0,31.4787,31.4858,31.4574,31.4645,42200.0
2015-03-16 14:40:00,44.24,44.27,44.23,44.26,64600.0,31.4645,31.4858,31.4574,31.4787,64600.0
2015-03-16 14:45:00,44.27,44.28,44.23,44.23,45900.0,31.4858,31.4929,31.4574,31.4574,45900.0
2015-03-16 14:50:00,44.23,44.28,44.23,44.26,163700.0,31.4574,31.4929,31.4574,31.4787,163700.0
2015-03-16 14:55:00,44.26,44.29,44.24,44.28,160000.0,31.4787,31.5,31.4645,31.4929,160000.0
2015-03-16 15:00:00,44.29,44.31,44.28,44.28,79100.0,31.5,31.5143,31.4929,31.4929,79100.0
2015-03-16 15:05:00,44.28,44.29,44.27,44.27,66600.0,31.4929,31.5,31.4858,31.4858,66600.0
2015-03-16 15:10:00,44.27,44.28,44.24,44.26,78500.0,31.4858,31.4929,31.4645,31.4787,78500.0
2015-03-16 15:15:00,44.26,44.26,44.22,44.23,88700.0,31.4787,31.4787,31.4502,31.4574,88700.0
2015-03-16 15:20:00,44.22,44.23,44.19,44.22,115300.0,31.4502,31.4574,31.4289,31.4502,115300.0
2015-03-16 15:25:00,44.22,44.24,44.21,44.23,45200.0,31.4502,31.4645,31.4431,31.4574,45200.0
2015-03-16 15:30:00,44.24,44.27,44.23,44.25,169500.0,31.4645,31.4858,31.4574,31.4716,169500.0
2015-03-16 15:35:00,44.26,44.26,44.21,44.23,331500.0,31.4787,31.4787,31.4431,31.4574,331500.0
2015-03-16 15:40:00,44.22,44.24,44.22,44.22,146300.0,31.4502,31.4645,31.4502,31.4502,146300.0
2015-03-16 15:45:00,44.22,44.24,44.2,44.2,177000.0,31.4502,31.4645,31.436,31.436,177000.0
2015-03-16 15:50:00,44.21,44.21,44.19,44.21,343700.0,31.4431,31.4431,31.4289,31.4431,343700.0
2015-03-16 15:55:00,44.21,44.26,44.2,44.23,648800.0,31.4431,31.4787,31.436,31.4574,648800.0
2015-03-17 09:30:00,44.11,44.29,44.03,44.29,641500.0,31.372,31.5,31.3151,31.5,641500.0
2015-03-17 09:35:00,44.28,44.37,44.21,44.33,424700.0,31.4929,31.5569,31.4431,31.5285,424700.0
2015-03-17 09:40:00,44.33,44.37,44.3,44.37,170000.0,31.5285,31.5569,31.5071,31.5569,170000.0
2015-03-17 09:45:00,44.38,44.39,44.27,44.29,117700.0,31.564,31.5712,31.4858,31.5,117700.0
2015-03-17 09:50:00,44.28,44.3,44.26,44.26,66000.0,31.4929,31.5071,31.4787,31.4787,66000.0
2015-03-17 09:55:00,44.25,44.27,44.21,44.22,83000.0,31.4716,31.4858,31.4431,31.4502,83000.0
2015-03-17 10:00:00,44.23,44.27,44.23,44.25,100500.0,31.4574,31.4858,31.4574,31.4716,100500.0
2015-03-17 10:05:00,44.26,44.31,44.24,44.31,78900.0,31.4787,31.5143,31.4645,31.5143,78900.0
2015-03-17 10:10:00,44.31,44.37,44.28,44.29,191600.0,31.5143,31.5569,31.4929,31.5,191600.0
2015-03-17 10:15:00,44.3,44.34,44.29,44.33,175600.0,31.5071,31.5356,31.5,31.5285,175600.0
2015-03-17 10:20:00,44.33,44.4,44.32,44.39,132300.0,31.5285,31.5783,31.5214,31.5712,132300.0
2015-03-17 10:25:00,44.39,44.42,44.38,44.41,189500.0,31.5712,31.5925,31.564,31.5854,189500.0
2015-03-17 10:30:00,44.4,44.41,44.33,44.33,48400.0,31.5783,31.5854,31.5285,31.5285,48400.0
2015-03-17 10:35:00,44.33,44.41,44.32,44.39,133600.0,31.5285,31.5854,31.5214,31.5712,133600.0
2015-03-17 10:40:00,44.38,44.39,44.34,44.38,115500.0,31.564,31.5712,31.5356,31.564,115500.0
2015-03-17 10:45:00,44.37,44.37,44.3,44.3,47800.0,31.5569,31.5569,31.5071,31.5071,47800.0
2015-03-17 10:50:00,44.3,44.3,44.24,44.24,48200.0,31.5071,31.5071,31.4645,31.4645,48200.0
2015-03-17 10:55:00,44.23,44.25,44.16,44.18,66300.0,31.4574,31.4716,31.4076,31.4218,66300.0
2015-03-17 11:00:00,44.17,44.17,44.1,44.13,89000.0,31.4147,31.4147,31.3649,31.3862,89000.0
2015-03-17 11:05:00,44.13,44.14,44.08,44.11,103200.0,31.3862,31.3933,31.3507,31.372,103200.0
2015-03-17 11:10:00,44.1,44.11,44.06,44.09,53100.0,31.3649,31.372,31.3365,31.3578,53100.0
2015-03-17 11:15:00,44.09,44.1,44.01,44.02,116700.0,31.3578,31.3649,31.3009,31.308,116700.0
2015-03-17 11:20:00,44.02,44.05,44.01,44.04,53500.0,31.308,31.3293,31.3009,31.3222,53500.0
2015-03-17 11:25:00,44.05,44.13,44.03,44.13,59800.0,31.3293,31.3862,31.3151,31.3862,59800.0
2015-03-17 11:30:00,44.13,44.18,44.12,44.17,104600.0,31.3862,31.4218,31.3791,31.4147,104600.0
2015-03-17 11:35:00,44.16,44.18,44.13,44.15,89000.0,31.4076,31.4218,31.3862,31.4005,89000.0
2015-03-17 11:40:00,44.16,44.2,44.15,44.2,55400.0,31.4076,31.436,31.4005,31.436,55400.0
2015-03-17 11:45:00,44.21,44.23,44.17,44.19,62000.0,31.4431,31.4574,31.4147,31.4289,62000.0
2015-03-17 11:50:00,44.19,44.2,44.17,44.2,65800.0,31.4289,31.436,31.4147,31.436,65800.0
2015-03-17 11:55:00,44.2,44.2,44.15,44.19,24500.0,31.436,31.436,31.4005,31.4289,24500.0
2015-03-17 12:00:00,44.2,44.21,44.13,44.14,34500.0,31.436,31.4431,31.3862,31.3933,34500.0
2015-03-17 12:05:00,44.15,44.15,44.11,44.13,34400.0,31.4005,31.4005,31.372,31.3862,34400.0
2015-03-17 12:10:00,44.13,44.14,44.06,44.1,52100.0,31.3862,31.3933,31.3365,31.3649,52100.0
2015-03-17 12:15:00,44.1,44.14,44.09,44.13,45100.0,31.3649,31.3933,31.3578,31.3862,45100.0
2015-03-17 12:20:00,44.13,44.14,44.1,44.1,30300.0,31.3862,31.3933,31.3649,31.3649,30300.0
2015-03-17 12:25:00,44.11,44.14,44.1,44.12,59800.0,31.372,31.3933,31.3649,31.3791,59800.0
2015-03-17 12:30:00,44.12,44.13,44.09,44.1,31300.0,31.3791,31.3862,31.3578,31.3649,31300.0
2015-03-17 12:35:00,44.1,44.14,44.09,44.12,40000.0,31.3649,31.3933,31.3578,31.3791,40000.0
2015-03-17 12:40:00,44.12,44.18,44.11,44.18,66700.0,31.3791,31.4218,31.372,31.4218,66700.0
2015-03-17 12:45:00,44.18,44.18,44.14,44.15,135500.0,31.4218,31.4218,31.3933,31.4005,135500.0
2015-03-17 12:50:00,44.15,44.2,44.15,44.19,47800.0,31.4005,31.436,31.4005,31.4289,47800.0
2015-03-17 12:55:00,44.19,44.24,44.18,44.24,67700.0,31.4289,31.4645,31.4218,31.4645,67700.0
2015-03-17 13:00:00,44.24,44.24,44.18,44.2,73600.0,31.4645,31.4645,31.4218,31.436,73600.0
2015-03-17 13:05:00,44.19,44.25,44.18,44.24,40400.0,31.4289,31.4716,31.4218,31.4645,40400.0
2015-03-17 13:10:00,44.24,44.26,44.22,44.22,64500.0,31.4645,31.4787,31.4502,31.4502,64500.0
2015-03-17 13:15:00,44.22,44.24,44.2,44.2,126000.0,31.4502,31.4645,31.436,31.436,126000.0
2015-03-17 13:20:00,44.2,44.23,44.19,44.22,54600.0,31.436,31.4574,31.4289,31.4502,54600.0
2015-03-17 13:25:00,44.21,44.22,44.2,44.21,37700.0,31.4431,31.4502,31.436,31.4431,37700.0
2015-03-17 13:30:00,44.21,44.22,44.19,44.2,112800.0,31.4431,31.4502,31.4289,31.436,112800.0
2015-03-17 13:35:00,44.19,44.2,44.15,44.16,68200.0,31.4289,31.436,31.4005,31.4076,68200.0
2015-03-17 13:40:00,44.16,44.18,44.15,44.17,51000.0,31.4076,31.4218,31.4005,31.4147,51000.0
2015-03-17 13:45:00,44.16,44.17,44.14,44.16,123400.0,31.4076,31.4147,31.3933,31.4076,123400.0
2015-03-17 13:50:00,44.16,44.17,44.14,44.16,99600.0,31.4076,31.4147,31.3933,31.4076,99600.0
2015-03-17 13:55:00,44.15,44.23,44.14,44.22,86800.0,31.4005,31.4574,31.3933,31.4502,86800.0
2015-03-17 14:00:00,44.22,44.25,44.21,44.21,47800.0,31.4502,31.4716,31.4431,31.4431,47800.0
2015-03-17 14:05:00,44.2,44.2,44.17,44.2,66500.0,31.436,31.436,31.4147,31.436,66500.0
2015-03-17 14:10:00,44.2,44.2,44.17,44.18,59200.0,31.436,31.436,31.4147,31.4218,59200.0
2015-03-17 14:15:00,44.18,44.18,44.16,44.17,82400.0,31.4218,31.4218,31.4076,31.4147,82400.0
2015-03-17 14:20:00,44.18,44.18,44.15,44.16,28500.0,31.4218,31.4218,31.4005,31.4076,28500.0
2015-03-17 14:25:00,44.15,44.17,44.13,44.15,32200.0,31.4005,31.4147,31.3862,31.4005,32200.0
2015-03-17 14:30:00,44.15,44.15,44.12,44.15,116800.0,31.4005,31.4005,31.3791,31.4005,116800.0
2015-03-17 14:35:00,44.14,44.18,44.12,44.18,50300.0,31.3933,31.4218,31.3791,31.4218,50300.0
2015-03-17 14:40:00,44.17,44.19,44.16,44.16,60200.0,31.4147,31.4289,31.4076,31.4076,60200.0
2015-03-17 14:45:00,44.18,44.2,44.17,44.18,47700.0,31.4218,31.436,31.4147,31.4218,47700.0
2015-03-17 14:50:00,44.18,44.19,44.15,44.17,50500.0,31.4218,31.4289,31.4005,31.4147,50500.0
2015-03-17 14:55:00,44.18,44.21,44.17,44.21,90500.0,31.4218,31.4431,31.4147,31.4431,90500.0
2015-03-17 15:00:00,44.21,44.24,44.19,44.23,47500.0,31.4431,31.4645,31.4289,31.4574,47500.0
2015-03-17 15:05:00,44.23,44.24,44.16,44.18,524100.0,31.4574,31.4645,31.4076,31.4218,524100.0
2015-03-17 15:10:00,44.19,44.23,44.18,44.21,117600.0,31.4289,31.4574,31.4218,31.4431,117600.0
2015-03-17 15:15:00,44.21,44.26,44.2,44.25,128400.0,31.4431,31.4787,31.436,31.4716,128400.0
2015-03-17 15:20:00,44.24,44.27,44.23,44.24,109600.0,31.4645,31.4858,31.4574,31.4645,109600.0
2015-03-17 15:25:00,44.25,44.28,44.23,44.26,169300.0,31.4716,31.4929,31.4574,31.4787,169300.0
2015-03-17 15:30:00,44.26,44.27,44.24,44.26,81700.0,31.4787,31.4858,31.4645,31.4787,81700.0
2015-03-17 15:35:00,44.26,44.27,44.21,44.21,80600.0,31.4787,31.4858,31.4431,31.4431,80600.0
2015-03-17 15:40:00,44.21,44.22,44.16,44.18,151200.0,31.4431,31.4502,31.4076,31.4218,151200.0
2015-03-17 15:45:00,44.19,44.22,44.19,44.21,195100.0,31.4289,31.4502,31.4289,31.4431,195100.0
2015-03-17 15:50:00,44.21,44.21,44.18,44.19,309200.0,31.4431,31.4431,31.4218,31.4289,309200.0
2015-03-17 15:55:00,44.19,44.19,44.14,44.16,385600.0,31.4289,31.4289,31.3933,31.4076,385600.0
2015-03-18 09:30:00,44.15,44.21,44.02,44.03,187400.0,31.4005,31.4431,31.308,31.3151,187400.0
2015-03-18 09:35:00,44.03,44.22,44.03,44.19,214000.0,31.3151,31.4502,31.3151,31.4289,214000.0
2015-03-18 09:40:00,44.19,44.21,44.13,44.2,251600.0,31.4289,31.4431,31.3862,31.436,251600.0
2015-03-18 09:45:00,44.2,44.26,44.19,44.25,188300.0,31.436,31.4787,31.4289,31.4716,188300.0
2015-03-18 09:50:00,44.24,44.33,44.24,44.33,255000.0,31.4645,31.5285,31.4645,31.5285,255000.0
2015-03-18 09:55:00,44.33,44.42,44.31,44.42,112500.0,31.5285,31.5925,31.5143,31.5925,112500.0
2015-03-18 10:00:00,44.41,44.43,44.38,44.43,86900.0,31.5854,31.5996,31.564,31.5996,86900.0
2015-03-18 10:05:00,44.42,44.49,44.42,44.47,67900.0,31.5925,31.6423,31.5925,31.6281,67900.0
2015-03-18 10:10:00,44.47,44.49,44.42,44.44,285900.0,31.6281,31.6423,31.5925,31.6067,285900.0
2015-03-18 10:15:00,44.45,44.49,44.44,44.46,106400.0,31.6138,31.6423,31.6067,31.6209,106400.0
2015-03-18 10:20:00,44.45,44.46,44.42,44.45,51100.0,31.6138,31.6209,31.5925,31.6138,51100.0
2015-03-18 10:25:00,44.45,44.47,44.42,44.45,48700.0,31.6138,31.6281,31.5925,31.6138,48700.0
2015-03-18 10:30:00,44.45,44.47,44.42,44.43,42300.0,31.6138,31.6281,31.5925,31.5996,42300.0
2015-03-18 10:35:00,44.43,44.49,44.43,44.49,103500.0,31.5996,31.6423,31.5996,31.6423,103500.0
2015-03-18 10:40:00,44.5,44.52,44.48,44.52,165400.0,31.6494,31.6636,31.6352,31.6636,165400.0
2015-03-18 10:45:00,44.52,44.55,44.51,44.54,88700.0,31.6636,31.6849,31.6565,31.6778,88700.0
2015-03-18 10:50:00,44.54,44.56,44.49,44.51,195100.0,31.6778,31.6921,31.6423,31.6565,195100.0
2015-03-18 10:55:00,44.52,44.52,44.47,44.5,49800.0,31.6636,31.6636,31.6281,31.6494,49800.0
2015-03-18 11:00:00,44.5,44.53,44.49,44.52,91600.0,31.6494,31.6707,31.6423,31.6636,91600.0
2015-03-18 11:05:00,44.53,44.53,44.47,44.48,33700.0,31.6707,31.6707,31.6281,31.6352,33700.0
2015-03-18 11:10:00,44.48,44.49,44.43,44.44,39800.0,31.6352,31.6423,31.5996,31.6067,39800.0
2015-03-18 11:15:00,44.45,44.45,44.41,44.41,57600.0,31.6138,31.6138,31.5854,31.5854,57600.0
2015-03-18 11:20:00,44.42,44.44,44.41,44.43,84700.0,31.5925,31.6067,31.5854,31.5996,84700.0
2015-03-18 11:25:00,44.43,44.44,44.37,44.38,152900.0,31.5996,31.6067,31.5569,31.564,152900.0
2015-03-18 11:30:00,44.38,44.46,44.37,44.44,69900.0,31.564,31.6209,31.5569,31.6067,69900.0
2015-03-18 11:35:00,44.44,44.46,44.42,44.43,31600.0,31.6067,31.6209,31.5925,31.5996,31600.0
2015-03-18 11:40:00,44.43,44.47,44.4,44.41,38400.0,31.5996,31.6281,31.5783,31.5854,38400.0
2015-03-18 11:45:00,44.42,44.42,44.37,44.38,137500.0,31.5925,31.5925,31.5569,31.564,137500.0
2015-03-18 11:50:00,44.38,44.42,44.37,44.42,98400.0,31.564,31.5925,31.5569,31.5925,98400.0
2015-03-18 11:55:00,44.42,44.44,44.4,44.43,48000.0,31.5925,31.6067,31.5783,31.5996,48000.0
2015-03-18 12:00:00,44.42,44.43,44.38,44.41,67400.0,31.5925,31.5996,31.564,31.5854,67400.0
2015-03-18 12:05:00,44.41,44.44,44.4,44.4,174900.0,31.5854,31.6067,31.5783,31.5783,174900.0
2015-03-18 12:10:00,44.41,44.42,44.39,44.4,34700.0,31.5854,31.5925,31.5712,31.5783,34700.0
2015-03-18 12:15:00,44.4,44.4,44.37,44.38,36900.0,31.5783,31.5783,31.5569,31.564,36900.0
2015-03-18 12:20:00,44.38,44.4,44.35,44.4,81100.0,31.564,31.5783,31.5427,31.5783,81100.0
2015-03-18 12:25:00,44.4,44.4,44.36,44.36,72700.0,31.5783,31.5783,31.5498,31.5498,72700.0
2015-03-18 12:30:00,44.37,44.4,44.36,44.37,66400.0,31.5569,31.5783,31.5498,31.5569,66400.0
2015-03-18 12:35:00,44.37,44.41,44.37,44.41,29100.0,31.5569,31.5854,31.5569,31.5854,29100.0
2015-03-18 12:40:00,44.41,44.42,44.38,44.4,83500.0,31.5854,31.5925,31.564,31.5783,83500.0
2015-03-18 12:45:00,44.4,44.4,44.36,44.36,26200.0,31.5783,31.5783,31.5498,31.5498,26200.0
2015-03-18 12:50:00,44.36,44.37,44.34,44.34,16200.0,31.5498,31.5569,31.5356,31.5356,16200.0
2015-03-18 12:55:00,44.34,44.35,44.31,44.31,119500.0,31.5356,31.5427,31.5143,31.5143,119500.0
2015-03-18 13:00:00,44.31,44.33,44.29,44.29,63800.0,31.5143,31.5285,31.5,31.5,63800.0
2015-03-18 13:05:00,44.29,44.3,44.24,44.24,245300.0,31.5,31.5071,31.4645,31.4645,245300.0
2015-03-18 13:10:00,44.23,44.24,44.22,44.24,308300.0,31.4574,31.4645,31.4502,31.4645,308300.0
2015-03-18 13:15:00,44.24,44.3,44.23,44.28,201800.0,31.4645,31.5071,31.4574,31.4929,201800.0
2015-03-18 13:20:00,44.28,44.3,44.26,44.29,64400.0,31.4929,31.5071,31.4787,31.5,64400.0
2015-03-18 13:25:00,44.29,44.33,44.28,44.32,66600.0,31.5,31.5285,31.4929,31.5214,66600.0
2015-03-18 13:30:00,44.32,44.33,44.25,44.27,33600.0,31.5214,31.5285,31.4716,31.4858,33600.0
2015-03-18 13:35:00,44.28,44.28,44.22,44.23,152700.0,31.4929,31.4929,31.4502,31.4574,152700.0
2015-03-18 13:40:00,44.22,44.33,44.22,44.31,490000.0,31.4502,31.5285,31.4502,31.5143,490000.0
2015-03-18 13:45:00,44.31,44.34,44.3,44.33,227400.0,31.5143,31.5356,31.5071,31.5285,227400.0
2015-03-18 13:50:00,44.33,44.38,44.32,44.35,388500.0,31.5285,31.564,31.5214,31.5427,388500.0
2015-03-18 13:55:00,44.34,44.47,44.31,44.47,366500.0,31.5356,31.6281,31.5143,31.6281,366500.0
2015-03-18 14:00:00,44.48,45.1,44.46,44.99,2126100.0,31.6352,32.0761,31.6209,31.9979,2126100.0
2015-03-18 14:05:00,44.99,45.09,44.89,44.98,944800.0,31.9979,32.069,31.9268,31.9908,944800.0
2015-03-18 14:10:00,44.98,45.09,44.91,45.05,1221800.0,31.9908,32.069,31.941,32.0406,1221800.0
2015-03-18 14:15:00,45.07,45.14,45.03,45.12,777500.0,32.0548,32.1046,32.0263,32.0903,777500.0
2015-03-18 14:20:00,45.12,45.15,45.07,45.12,714400.0,32.0903,32.1117,32.0548,32.0903,714400.0
2015-03-18 14:25:00,45.12,45.15,45.05,45.14,251400.0,32.0903,32.1117,32.0406,32.1046,251400.0
2015-03-18 14:30:00,45.14,45.23,45.11,45.23,460300.0,32.1046,32.1686,32.0832,32.1686,460300.0
2015-03-18 14:35:00,45.23,45.27,45.21,45.22,266500.0,32.1686,32.197,32.1544,32.1615,266500.0
2015-03-18 14:40:00,45.21,45.27,45.2,45.24,158200.0,32.1544,32.197,32.1472,32.1757,158200.0
2015-03-18 14:45:00,45.24,45.24,45.15,45.17,229000.0,32.1757,32.1757,32.1117,32.1259,229000.0
2015-03-18 14:50:00,45.17,45.22,45.12,45.21,243100.0,32.1259,32.1615,32.0903,32.1544,243100.0
2015-03-18 14:55:00,45.21,45.24,45.18,45.23,176200.0,32.1544,32.1757,32.133,32.1686,176200.0
2015-03-18 15:00:00,45.23,45.43,45.22,45.42,276000.0,32.1686,32.3108,32.1615,32.3037,276000.0
2015-03-18 15:05:00,45.42,45.45,45.39,45.41,722100.0,32.3037,32.325,32.2824,32.2966,722100.0
2015-03-18 15:10:00,45.4,45.51,45.4,45.48,709700.0,32.2895,32.3677,32.2895,32.3464,709700.0
2015-03-18 15:15:00,45.48,45.6,45.46,45.59,561900.0,32.3464,32.4317,32.3322,32.4246,561900.0
2015-03-18 15:20:00,45.6,45.63,45.58,45.6,689000.0,32.4317,32.4531,32.4175,32.4317,689000.0
2015-03-18 15:25:00,45.6,45.6,45.45,45.46,432800.0,32.4317,32.4317,32.325,32.3322,432800.0
2015-03-18 15:30:00,45.46,45.5,45.46,45.48,460300.0,32.3322,32.3606,32.3322,32.3464,460300.0
2015-03-18 15:35:00,45.49,45.5,45.43,45.47,442500.0,32.3535,32.3606,32.3108,32.3393,442500.0
2015-03-18 15:40:00,45.47,45.49,45.43,45.45,797200.0,32.3393,32.3535,32.3108,32.325,797200.0
2015-03-18 15:45:00,45.44,45.45,45.36,45.37,541600.0,32.3179,32.325,32.261,32.2682,541600.0
2015-03-18 15:50:00,45.37,45.38,45.34,45.38,614200.0,32.2682,32.2753,32.2468,32.2753,614200.0
2015-03-18 15:55:00,45.38,45.38,45.34,45.36,820700.0,32.2753,32.2753,32.2468,32.261,820700.0
2015-03-19 09:30:00,45.1,45.24,44.94,44.97,604600.0,32.0761,32.1757,31.9623,31.9837,604600.0
2015-03-19 09:35:00,44.98,45.05,44.94,45.03,244300.0,31.9908,32.0406,31.9623,32.0263,244300.0
2015-03-19 09:40:00,45.03,45.27,45.0,45.22,496000.0,32.0263,32.197,32.005,32.1615,496000.0
2015-03-19 09:45:00,45.22,45.57,45.21,45.57,521800.0,32.1615,32.4104,32.1544,32.4104,521800.0
2015-03-19 09:50:00,45.56,45.65,45.54,45.57,508800.0,32.4033,32.4673,32.3891,32.4104,508800.0
2015-03-19 09:55:00,45.57,45.57,45.38,45.49,190100.0,32.4104,32.4104,32.2753,32.3535,190100.0
2015-03-19 10:00:00,45.49,45.51,45.33,45.38,247100.0,32.3535,32.3677,32.2397,32.2753,247100.0
2015-03-19 10:05:00,45.39,45.39,45.32,45.35,92500.0,32.2824,32.2824,32.2326,32.2539,92500.0
2015-03-19 10:10:00,45.34,45.4,45.32,45.36,158100.0,32.2468,32.2895,32.2326,32.261,158100.0
2015-03-19 10:15:00,45.37,45.37,45.27,45.28,164900.0,32.2682,32.2682,32.197,32.2041,164900.0
2015-03-19 10:20:00,45.28,45.33,45.18,45.22,229200.0,32.2041,32.2397,32.133,32.1615,229200.0
2015-03-19 10:25:00,45.23,45.3,45.22,45.26,167400.0,32.1686,32.2184,32.1615,32.1899,167400.0
2015-03-19 10:30:00,45.26,45.27,45.22,45.25,69500.0,32.1899,32.197,32.1615,32.1828,69500.0
2015-03-19 10:35:00,45.25,45.25,45.13,45.13,136100.0,32.1828,32.1828,32.0975,32.0975,136100.0
2015-03-19 10:40:00,45.13,45.17,45.09,45.09,141500.0,32.0975,32.1259,32.069,32.069,141500.0
2015-03-19 10:45:00,45.09,45.11,45.03,45.03,447900.0,32.069,32.0832,32.0263,32.0263,447900.0
2015-03-19 10:50:00,45.04,45.09,45.02,45.07,166400.0,32.0334,32.069,32.0192,32.0548,166400.0
2015-03-19 10:55:00,45.07,45.09,45.03,45.05,174300.0,32.0548,32.069,32.0263,32.0406,174300.0
2015-03-19 11:00:00,45.05,45.1,45.04,45.04,90000.0,32.0406,32.0761,32.0334,32.0334,90000.0
2015-03-19 11:05:00,45.03,45.05,44.99,45.01,65000.0,32.0263,32.0406,31.9979,32.0121,65000.0
2015-03-19 11:10:00,45.02,45.03,44.97,45.0,273600.0,32.0192,32.0263,31.9837,32.005,273600.0
2015-03-19 11:15:00,45.01,45.13,45.0,45.13,193000.0,32.0121,32.0975,32.005,32.0975,193000.0
2015-03-19 11:20:00,45.13,45.15,45.11,45.14,51200.0,32.0975,32.1117,32.0832,32.1046,51200.0
2015-03-19 11:25:00,45.13,45.15,45.08,45.09,138200.0,32.0975,32.1117,32.0619,32.069,138200.0
2015-03-19 11:30:00,45.09,45.1,44.99,45.0,206800.0,32.069,32.0761,31.9979,32.005,206800.0
2015-03-19 11:35:00,45.0,45.04,44.99,45.0,72400.0,32.005,32.0334,31.9979,32.005,72400.0
2015-03-19 11:40:00,45.01,45.03,44.94,44.96,175200.0,32.0121,32.0263,31.9623,31.9766,175200.0
2015-03-19 11:45:00,44.96,45.02,44.95,45.0,95600.0,31.9766,32.0192,31.9694,32.005,95600.0
2015-03-19 11:50:00,45.0,45.0,44.96,44.99,56600.0,32.005,32.005,31.9766,31.9979,56600.0
2015-03-19 11:55:00,44.99,45.04,44.99,45.03,57800.0,31.9979,32.0334,31.9979,32.0263,57800.0
2015-03-19 12:00:00,45.02,45.03,44.98,45.03,80100.0,32.0192,32.0263,31.9908,32.0263,80100.0
2015-03-19 12:05:00,45.02,45.03,44.96,44.97,98600.0,32.0192,32.0263,31.9766,31.9837,98600.0
2015-03-19 12:10:00,44.97,44.98,44.93,44.97,110500.0,31.9837,31.9908,31.9552,31.9837,110500.0
2015-03-19 12:15:00,44.97,44.98,44.91,44.95,49200.0,31.9837,31.9908,31.941,31.9694,49200.0
2015-03-19 12:20:00,44.96,44.98,44.93,44.95,48700.0,31.9766,31.9908,31.9552,31.9694,48700.0
2015-03-19 12:25:00,44.96,44.99,44.94,44.97,93500.0,31.9766,31.9979,31.9623,31.9837,93500.0
2015-03-19 12:30:00,44.98,44.98,44.94,44.96,64700.0,31.9908,31.9908,31.9623,31.9766,64700.0
2015-03-19 12:35:00,44.96,44.96,44.89,44.91,56100.0,31.9766,31.9766,31.9268,31.941,56100.0
2015-03-19 12:40:00,44.91,44.95,44.89,44.94,42000.0,31.941,31.9694,31.9268,31.9623,42000.0
2015-03-19 12:45:00,44.94,44.94,44.9,44.91,56000.0,31.9623,31.9623,31.9339,31.941,56000.0
2015-03-19 12:50:00,44.91,44.92,44.87,44.9,111000.0,31.941,31.9481,31.9125,31.9339,111000.0
2015-03-19 12:55:00,44.9,44.92,44.89,44.92,56000.0,31.9339,31.9481,31.9268,31.9481,56000.0
2015-03-19 13:00:00,44.91,44.93,44.89,44.93,89800.0,31.941,31.9552,31.9268,31.9552,89800.0
2015-03-19 13:05:00,44.93,44.93,44.9,44.92,44500.0,31.9552,31.9552,31.9339,31.9481,44500.0
2015-03-19 13:10:00,44.91,44.95,44.91,44.94,50200.0,31.941,31.9694,31.941,31.9623,50200.0
2015-03-19 13:15:00,44.95,44.98,44.94,44.97,215300.0,31.9694,31.9908,31.9623,31.9837,215300.0
2015-03-19 13:20:00,44.98,45.03,44.97,45.01,60600.0,31.9908,32.0263,31.9837,32.0121,60600.0
2015-03-19 13:25:00,45.01,45.06,45.0,45.06,123100.0,32.0121,32.0477,32.005,32.0477,123100.0
2015-03-19 13:30:00,45.06,45.08,45.03,45.03,145800.0,32.0477,32.0619,32.0263,32.0263,145800.0
2015-03-19 13:35:00,45.03,45.03,45.01,45.01,52800.0,32.0263,32.0263,32.0121,32.0121,52800.0
2015-03-19 13:40:00,45.01,45.01,44.99,45.0,71300.0,32.0121,32.0121,31.9979,32.005,71300.0
2015-03-19 13:45:00,45.01,45.02,44.98,44.98,31600.0,32.0121,32.0192,31.9908,31.9908,31600.0
2015-03-19 13:50:00,44.98,44.99,44.93,44.95,41000.0,31.9908,31.9979,31.9552,31.9694,41000.0
2015-03-19 13:55:00,44.94,44.95,44.9,44.91,37900.0,31.9623,31.9694,31.9339,31.941,37900.0
2015-03-19 14:00:00,44.91,44.93,44.89,44.9,47200.0,31.941,31.9552,31.9268,31.9339,47200.0
2015-03-19 14:05:00,44.91,44.96,44.9,44.96,45500.0,31.941,31.9766,31.9339,31.9766,45500.0
2015-03-19 14:10:00,44.96,44.98,44.9,44.91,71400.0,31.9766,31.9908,31.9339,31.941,71400.0
2015-03-19 14:15:00,44.91,44.92,44.88,44.89,36600.0,31.941,31.9481,31.9197,31.9268,36600.0
2015-03-19 14:20:00,44.89,44.89,44.85,44.86,131000.0,31.9268,31.9268,31.8983,31.9054,131000.0
2015-03-19 14:25:00,44.86,44.89,44.85,44.89,46200.0,31.9054,31.9268,31.8983,31.9268,46200.0
2015-03-19 14:30:00,44.89,44.92,44.84,44.85,175200.0,31.9268,31.9481,31.8912,31.8983,175200.0
2015-03-19 14:35:00,44.86,44.86,44.81,44.85,308700.0,31.9054,31.9054,31.8699,31.8983,308700.0
2015-03-19 14:40:00,44.84,44.87,44.82,44.85,190500.0,31.8912,31.9125,31.877,31.8983,190500.0
2015-03-19 14:45:00,44.85,44.87,44.84,44.86,69400.0,31.8983,31.9125,31.8912,31.9054,69400.0
2015-03-19 14:50:00,44.85,44.89,44.85,44.88,120200.0,31.8983,31.9268,31.8983,31.9197,120200.0
2015-03-19 14:55:00,44.87,44.94,44.85,44.94,240900.0,31.9125,31.9623,31.8983,31.9623,240900.0
2015-03-19 15:00:00,44.94,44.97,44.92,44.96,78900.0,31.9623,31.9837,31.9481,31.9766,78900.0
2015-03-19 15:05:00,44.95,44.98,44.93,44.94,79400.0,31.9694,31.9908,31.9552,31.9623,79400.0
2015-03-19 15:10:00,44.93,44.94,44.91,44.93,66500.0,31.9552,31.9623,31.941,31.9552,66500.0
2015-03-19 15:15:00,44.93,44.93,44.91,44.91,45500.0,31.9552,31.9552,31.941,31.941,45500.0
2015-03-19 15:20:00,44.91,44.92,44.86,44.87,117900.0,31.941,31.9481,31.9054,31.9125,117900.0
2015-03-19 15:25:00,44.88,44.93,44.87,44.91,162500.0,31.9197,31.9552,31.9125,31.941,162500.0
2015-03-19 15:30:00,44.91,44.96,44.9,44.94,244100.0,31.941,31.9766,31.9339,31.9623,244100.0
2015-03-19 15:35:00,44.94,44.96,44.93,44.96,122700.0,31.9623,31.9766,31.9552,31.9766,122700.0
2015-03-19 15:40:00,44.95,44.96,44.9,44.9,295500.0,31.9694,31.9766,31.9339,31.9339,295500.0
2015-03-19 15:45:00,44.9,44.93,44.9,44.92,226300.0,31.9339,31.9552,31.9339,31.9481,226300.0
2015-03-19 15:50:00,44.92,44.95,44.91,44.94,377300.0,31.9481,31.9694,31.941,31.9623,377300.0
2015-03-19 15:55:00,44.95,44.95,44.91,44.93,609000.0,31.9694,31.9694,31.941,31.9552,609000.0
2015-03-20 09:30:00,44.94,45.04,44.66,45.04,690200.0,32.2117,32.2834,32.011,32.2834,690200.0
2015-03-20 09:35:00,45.05,45.11,44.93,45.02,417100.0,32.2905,32.3335,32.2045,32.269,417100.0
2015-03-20 09:40:00,45.03,45.06,44.91,45.01,264400.0,32.2762,32.2977,32.1902,32.2619,264400.0
2015-03-20 09:45:00,45.0,45.04,44.86,44.86,311200.0,32.2547,32.2834,32.1543,32.1543,311200.0
2015-03-20 09:50:00,44.87,44.88,44.72,44.72,250600.0,32.1615,32.1687,32.054,32.054,250600.0
2015-03-20 09:55:00,44.72,44.74,44.63,44.66,353600.0,32.054,32.0683,31.9895,32.011,353600.0
2015-03-20 10:00:00,44.66,44.72,44.62,44.69,144700.0,32.011,32.054,31.9823,32.0325,144700.0
2015-03-20 10:05:00,44.69,44.69,44.61,44.62,135500.0,32.0325,32.0325,31.9751,31.9823,135500.0
2015-03-20 10:10:00,44.62,44.63,44.58,44.61,244800.0,31.9823,31.9895,31.9536,31.9751,244800.0
2015-03-20 10:15:00,44.6,44.62,44.55,44.56,199400.0,31.968,31.9823,31.9321,31.9393,199400.0
2015-03-20 10:20:00,44.55,44.59,44.51,44.55,310900.0,31.9321,31.9608,31.9035,31.9321,310900.0
2015-03-20 10:25:00,44.54,44.58,44.54,44.55,187400.0,31.925,31.9536,31.925,31.9321,187400.0
2015-03-20 10:30:00,44.55,44.62,44.55,44.59,330300.0,31.9321,31.9823,31.9321,31.9608,330300.0
2015-03-20 10:35:00,44.59,44.68,44.58,44.61,226700.0,31.9608,32.0253,31.9536,31.9751,226700.0
2015-03-20 10:40:00,44.61,44.66,44.6,44.64,142500.0,31.9751,32.011,31.968,31.9966,142500.0
2015-03-20 10:45:00,44.64,44.64,44.57,44.62,145700.0,31.9966,31.9966,31.9465,31.9823,145700.0
2015-03-20 10:50:00,44.62,44.66,44.62,44.65,32400.0,31.9823,32.011,31.9823,32.0038,32400.0
2015-03-20 10:55:00,44.64,44.81,44.64,44.77,126600.0,31.9966,32.1185,31.9966,32.0898,126600.0
2015-03-20 11:00:00,44.78,44.79,44.72,44.75,124200.0,32.097,32.1042,32.054,32.0755,124200.0
2015-03-20 11:05:00,44.76,44.81,44.73,44.74,86200.0,32.0827,32.1185,32.0612,32.0683,86200.0
2015-03-20 11:10:00,44.74,44.74,44.69,44.73,60500.0,32.0683,32.0683,32.0325,32.0612,60500.0
2015-03-20 11:15:00,44.73,44.77,44.73,44.76,206000.0,32.0612,32.0898,32.0612,32.0827,206000.0
2015-03-20 11:20:00,44.75,44.79,44.75,44.79,150500.0,32.0755,32.1042,32.0755,32.1042,150500.0
2015-03-20 11:25:00,44.79,44.8,44.75,44.75,121600.0,32.1042,32.1113,32.0755,32.0755,121600.0
2015-03-20 11:30:00,44.76,44.76,44.71,44.75,197800.0,32.0827,32.0827,32.0468,32.0755,197800.0
2015-03-20 11:35:00,44.75,44.78,44.75,44.78,221700.0,32.0755,32.097,32.0755,32.097,221700.0
2015-03-20 11:40:00,44.78,44.78,44.74,44.76,124500.0,32.097,32.097,32.0683,32.0827,124500.0
2015-03-20 11:45:00,44.75,44.76,44.71,44.72,95600.0,32.0755,32.0827,32.0468,32.054,95600.0
2015-03-20 11:50:00,44.72,44.74,44.68,44.68,54600.0,32.054,32.0683,32.0253,32.0253,54600.0
2015-03-20 11:55:00,44.68,44.72,44.68,44.72,28400.0,32.0253,32.054,32.0253,32.054,28400.0
2015-03-20 12:00:00,44.72,44.75,44.71,44.75,115700.0,32.054,32.0755,32.0468,32.0755,115700.0
2015-03-20 12:05:00,44.75,44.78,44.74,44.76,112100.0,32.0755,32.097,32.0683,32.0827,112100.0
2015-03-20 12:10:00,44.76,44.8,44.76,44.79,43600.0,32.0827,32.1113,32.0827,32.1042,43600.0
2015-03-20 12:15:00,44.78,44.79,44.77,44.78,17900.0,32.097,32.1042,32.0898,32.097,17900.0
2015-03-20 12:20:00,44.77,44.77,44.74,44.76,46800.0,32.0898,32.0898,32.0683,32.0827,46800.0
2015-03-20 12:25:00,44.75,44.82,44.75,44.81,46500.0,32.0755,32.1257,32.0755,32.1185,46500.0
2015-03-20 12:30:00,44.8,44.84,44.8,44.81,48700.0,32.1113,32.14,32.1113,32.1185,48700.0
2015-03-20 12:35:00,44.81,44.82,44.79,44.82,107300.0,32.1185,32.1257,32.1042,32.1257,107300.0
2015-03-20 12:40:00,44.81,44.86,44.8,44.86,114800.0,32.1185,32.1543,32.1113,32.1543,114800.0
2015-03-20 12:45:00,44.86,44.9,44.85,44.89,297400.0,32.1543,32.183,32.1472,32.1758,297400.0
2015-03-20 12:50:00,44.9,44.97,44.9,44.96,83100.0,32.183,32.2332,32.183,32.226,83100.0
2015-03-20 12:55:00,44.95,44.98,44.94,44.95,49100.0,32.2188,32.2404,32.2117,32.2188,49100.0
2015-03-20 13:00:00,44.95,44.97,44.95,44.97,26600.0,32.2188,32.2332,32.2188,32.2332,26600.0
2015-03-20 13:05:00,44.97,44.98,44.94,44.95,165700.0,32.2332,32.2404,32.2117,32.2188,165700.0
2015-03-20 13:10:00,44.96,44.96,44.92,44.92,31100.0,32.226,32.226,32.1973,32.1973,31100.0
2015-03-20 13:15:00,44.92,45.01,44.91,45.0,136300.0,32.1973,32.2619,32.1902,32.2547,136300.0
2015-03-20 13:20:00,45.0,45.04,44.98,44.98,102000.0,32.2547,32.2834,32.2404,32.2404,102000.0
2015-03-20 13:25:00,44.98,45.0,44.97,44.99,42400.0,32.2404,32.2547,32.2332,32.2475,42400.0
2015-03-20 13:30:00,44.99,45.01,44.98,45.01,30300.0,32.2475,32.2619,32.2404,32.2619,30300.0
2015-03-20 13:35:00,45.01,45.04,45.0,45.01,119800.0,32.2619,32.2834,32.2547,32.2619,119800.0
2015-03-20 13:40:00,45.01,45.01,44.97,44.98,51800.0,32.2619,32.2619,32.2332,32.2404,51800.0
2015-03-20 13:45:00,44.99,45.0,44.98,44.99,59500.0,32.2475,32.2547,32.2404,32.2475,59500.0
2015-03-20 13:50:00,44.98,45.0,44.96,44.97,106000.0,32.2404,32.2547,32.226,32.2332,106000.0
2015-03-20 13:55:00,44.97,44.97,44.95,44.96,103900.0,32.2332,32.2332,32.2188,32.226,103900.0
2015-03-20 14:00:00,44.96,45.0,44.95,44.98,151800.0,32.226,32.2547,32.2188,32.2404,151800.0
2015-03-20 14:05:00,44.98,45.02,44.98,45.0,125400.0,32.2404,32.269,32.2404,32.2547,125400.0
2015-03-20 14:10:00,45.0,45.01,44.95,44.96,87500.0,32.2547,32.2619,32.2188,32.226,87500.0
2015-03-20 14:15:00,44.96,44.96,44.93,44.95,129500.0,32.226,32.226,32.2045,32.2188,129500.0
2015-03-20 14:20:00,44.95,44.96,44.94,44.95,39600.0,32.2188,32.226,32.2117,32.2188,39600.0
2015-03-20 14:25:00,44.95,44.95,44.9,44.94,85400.0,32.2188,32.2188,32.183,32.2117,85400.0
2015-03-20 14:30:00,44.94,44.95,44.93,44.95,32400.0,32.2117,32.2188,32.2045,32.2188,32400.0
2015-03-20 14:35:00,44.94,45.0,44.94,45.0,93600.0,32.2117,32.2547,32.2117,32.2547,93600.0
2015-03-20 14:40:00,45.0,45.02,44.98,45.02,67700.0,32.2547,32.269,32.2404,32.269,67700.0
2015-03-20 14:45:00,45.01,45.02,44.99,45.01,97300.0,32.2619,32.269,32.2475,32.2619,97300.0
2015-03-20 14:50:00,45.01,45.02,45.01,45.02,69400.0,32.2619,32.269,32.2619,32.269,69400.0
2015-03-20 14:55:00,45.02,45.05,45.01,45.04,145400.0,32.269,32.2905,32.2619,32.2834,145400.0
2015-03-20 15:00:00,45.04,45.06,45.04,45.05,96100.0,32.2834,32.2977,32.2834,32.2905,96100.0
2015-03-20 15:05:00,45.05,45.05,45.02,45.03,276100.0,32.2905,32.2905,32.269,32.2762,276100.0
2015-03-20 15:10:00,45.02,45.03,45.0,45.0,56200.0,32.269,32.2762,32.2547,32.2547,56200.0
2015-03-20 15:15:00,45.0,45.01,44.93,44.93,147700.0,32.2547,32.2619,32.2045,32.2045,147700.0
2015-03-20 15:20:00,44.93,44.94,44.88,44.93,139800.0,32.2045,32.2117,32.1687,32.2045,139800.0
2015-03-20 15:25:00,44.93,44.99,44.92,44.99,92700.0,32.2045,32.2475,32.1973,32.2475,92700.0
2015-03-20 15:30:00,44.99,45.01,44.96,44.98,228000.0,32.2475,32.2619,32.226,32.2404,228000.0
2015-03-20 15:35:00,44.98,45.02,44.95,45.01,178700.0,32.2404,32.269,32.2188,32.2619,178700.0
2015-03-20 15:40:00,45.02,45.02,45.0,45.01,313600.0,32.269,32.269,32.2547,32.2619,313600.0
2015-03-20 15:45:00,45.0,45.05,44.98,45.02,851700.0,32.2547,32.2905,32.2404,32.269,851700.0
2015-03-20 15:50:00,45.02,45.03,44.96,44.96,458800.0,32.269,32.2762,32.226,32.226,458800.0
2015-03-20 15:55:00,44.96,44.99,44.96,44.98,731900.0,32.226,32.2475,32.226,32.2404,731900.0
2015-03-23 09:30:00,44.95,45.05,44.85,45.0,243300.0,32.2188,32.2905,32.1472,32.2547,243300.0
2015-03-23 09:35:00,45.0,45.08,44.99,45.07,97800.0,32.2547,32.312,32.2475,32.3049,97800.0
2015-03-23 09:40:00,45.07,45.07,45.02,45.03,128300.0,32.3049,32.3049,32.269,32.2762,128300.0
2015-03-23 09:45:00,45.04,45.09,45.02,45.09,106900.0,32.2834,32.3192,32.269,32.3192,106900.0
2015-03-23 09:50:00,45.08,45.18,45.07,45.15,197400.0,32.312,32.3837,32.3049,32.3622,197400.0
2015-03-23 09:55:00,45.15,45.18,45.13,45.17,61000.0,32.3622,32.3837,32.3479,32.3765,61000.0
2015-03-23 10:00:00,45.17,45.18,45.11,45.15,80900.0,32.3765,32.3837,32.3335,32.3622,80900.0
2015-03-23 10:05:00,45.15,45.19,45.12,45.18,111800.0,32.3622,32.3909,32.3407,32.3837,111800.0
2015-03-23 10:10:00,45.18,45.2,45.13,45.14,141800.0,32.3837,32.398,32.3479,32.355,141800.0
2015-03-23 10:15:00,45.13,45.14,45.1,45.14,49400.0,32.3479,32.355,32.3264,32.355,49400.0
2015-03-23 10:20:00,45.14,45.17,45.1,45.17,153800.0,32.355,32.3765,32.3264,32.3765,153800.0
2015-03-23 10:25:00,45.18,45.22,45.15,45.2,94000.0,32.3837,32.4124,32.3622,32.398,94000.0
2015-03-23 10:30:00,45.2,45.2,45.12,45.13,33400.0,32.398,32.398,32.3407,32.3479,33400.0
2015-03-23 10:35:00,45.14,45.14,45.11,45.11,49100.0,32.355,32.355,32.3335,32.3335,49100.0
2015-03-23 10:40:00,45.11,45.14,45.08,45.1,54000.0,32.3335,32.355,32.312,32.3264,54000.0
2015-03-23 10:45:00,45.09,45.13,45.08,45.13,35300.0,32.3192,32.3479,32.312,32.3479,35300.0
2015-03-23 10:50:00,45.13,45.19,45.12,45.18,127700.0,32.3479,32.3909,32.3407,32.3837,127700.0
2015-03-23 10:55:00,45.19,45.2,45.13,45.14,47800.0,32.3909,32.398,32.3479,32.355,47800.0
2015-03-23 11:00:00,45.14,45.17,45.1,45.11,59400.0,32.355,32.3765,32.3264,32.3335,59400.0
2015-03-23 11:05:00,45.11,45.11,45.06,45.06,96600.0,32.3335,32.3335,32.2977,32.2977,96600.0
2015-03-23 11:10:00,45.06,45.08,45.05,45.05,119900.0,32.2977,32.312,32.2905,32.2905,119900.0
2015-03-23 11:15:00,45.04,45.05,45.0,45.04,161800.0,32.2834,32.2905,32.2547,32.2834,161800.0
2015-03-23 11:20:00,45.04,45.07,45.02,45.06,60000.0,32.2834,32.3049,32.269,32.2977,60000.0
2015-03-23 11:25:00,45.07,45.08,44.99,45.0,130400.0,32.3049,32.312,32.2475,32.2547,130400.0
2015-03-23 11:30:00,45.01,45.05,45.01,45.02,47700.0,32.2619,32.2905,32.2619,32.269,47700.0
2015-03-23 11:35:00,45.02,45.11,45.01,45.1,244400.0,32.269,32.3335,32.2619,32.3264,244400.0
2015-03-23 11:40:00,45.11,45.15,45.08,45.11,195400.0,32.3335,32.3622,32.312,32.3335,195400.0
2015-03-23 11:45:00,45.12,45.16,45.11,45.11,75700.0,32.3407,32.3694,32.3335,32.3335,75700.0
2015-03-23 11:50:00,45.11,45.11,45.05,45.08,64900.0,32.3335,32.3335,32.2905,32.312,64900.0
2015-03-23 11:55:00,45.08,45.09,45.02,45.02,85300.0,32.312,32.3192,32.269,32.269,85300.0
2015-03-23 12:00:00,45.02,45.03,44.98,44.99,51100.0,32.269,32.2762,32.2404,32.2475,51100.0
2015-03-23 12:05:00,44.99,45.03,44.97,45.01,55700.0,32.2475,32.2762,32.2332,32.2619,55700.0
2015-03-23 12:10:00,45.03,45.05,45.02,45.04,39000.0,32.2762,32.2905,32.269,32.2834,39000.0
2015-03-23 12:15:00,45.03,45.07,45.01,45.06,43200.0,32.2762,32.3049,32.2619,32.2977,43200.0
2015-03-23 12:20:00,45.05,45.09,45.03,45.09,63800.0,32.2905,32.3192,32.2762,32.3192,63800.0
2015-03-23 12:25:00,45.09,45.1,45.06,45.09,26800.0,32.3192,32.3264,32.2977,32.3192,26800.0
2015-03-23 12:30:00,45.08,45.13,45.08,45.13,69400.0,32.312,32.3479,32.312,32.3479,69400.0
2015-03-23 12:35:00,45.13,45.13,45.07,45.11,37600.0,32.3479,32.3479,32.3049,32.3335,37600.0
2015-03-23 12:40:00,45.11,45.12,45.1,45.11,23500.0,32.3335,32.3407,32.3264,32.3335,23500.0
2015-03-23 12:45:00,45.11,45.12,45.08,45.12,81000.0,32.3335,32.3407,32.312,32.3407,81000.0
2015-03-23 12:50:00,45.12,45.12,45.09,45.09,20600.0,32.3407,32.3407,32.3192,32.3192,20600.0
2015-03-23 12:55:00,45.09,45.1,45.02,45.03,24300.0,32.3192,32.3264,32.269,32.2762,24300.0
2015-03-23 13:00:00,45.02,45.03,45.0,45.03,16600.0,32.269,32.2762,32.2547,32.2762,16600.0
2015-03-23 13:05:00,45.03,45.1,45.02,45.09,85900.0,32.2762,32.3264,32.269,32.3192,85900.0
2015-03-23 13:10:00,45.09,45.11,45.08,45.08,18600.0,32.3192,32.3335,32.312,32.312,18600.0
2015-03-23 13:15:00,45.09,45.11,45.08,45.11,15300.0,32.3192,32.3335,32.312,32.3335,15300.0
2015-03-23 13:20:00,45.11,45.11,45.08,45.08,24800.0,32.3335,32.3335,32.312,32.312,24800.0
2015-03-23 13:25:00,45.09,45.09,45.08,45.08,10500.0,32.3192,32.3192,32.312,32.312,10500.0
2015-03-23 13:30:00,45.08,45.08,45.06,45.08,20800.0,32.312,32.312,32.2977,32.312,20800.0
2015-03-23 13:35:00,45.08,45.1,45.07,45.1,28200.0,32.312,32.3264,32.3049,32.3264,28200.0
2015-03-23 13:40:00,45.1,45.1,45.08,45.09,31300.0,32.3264,32.3264,32.312,32.3192,31300.0
2015-03-23 13:45:00,45.09,45.12,45.09,45.1,29900.0,32.3192,32.3407,32.3192,32.3264,29900.0
2015-03-23 13:50:00,45.11,45.11,45.09,45.1,19300.0,32.3335,32.3335,32.3192,32.3264,19300.0
2015-03-23 13:55:00,45.11,45.12,45.09,45.09,64400.0,32.3335,32.3407,32.3192,32.3192,64400.0
2015-03-23 14:00:00,45.09,45.12,45.08,45.09,104600.0,32.3192,32.3407,32.312,32.3192,104600.0
2015-03-23 14:05:00,45.1,45.16,45.1,45.15,61100.0,32.3264,32.3694,32.3264,32.3622,61100.0
2015-03-23 14:10:00,45.15,45.15,45.11,45.12,39500.0,32.3622,32.3622,32.3335,32.3407,39500.0
2015-03-23 14:15:00,45.11,45.16,45.11,45.14,112300.0,32.3335,32.3694,32.3335,32.355,112300.0
2015-03-23 14:20:00,45.14,45.14,45.11,45.12,18100.0,32.355,32.355,32.3335,32.3407,18100.0
2015-03-23 14:25:00,45.12,45.15,45.12,45.12,26200.0,32.3407,32.3622,32.3407,32.3407,26200.0
2015-03-23 14:30:00,45.13,45.14,45.1,45.12,21900.0,32.3479,32.355,32.3264,32.3407,21900.0
2015-03-23 14:35:00,45.12,45.13,45.1,45.13,18200.0,32.3407,32.3479,32.3264,32.3479,18200.0
2015-03-23 14:40:00,45.13,45.15,45.12,45.14,34700.0,32.3479,32.3622,32.3407,32.355,34700.0
2015-03-23 14:45:00,45.13,45.16,45.12,45.12,90700.0,32.3479,32.3694,32.3407,32.3407,90700.0
2015-03-23 14:50:00,45.12,45.14,45.11,45.13,182500.0,32.3407,32.355,32.3335,32.3479,182500.0
2015-03-23 14:55:00,45.12,45.13,45.11,45.12,64100.0,32.3407,32.3479,32.3335,32.3407,64100.0
2015-03-23 15:00:00,45.13,45.14,45.12,45.14,115400.0,32.3479,32.355,32.3407,32.355,115400.0
2015-03-23 15:05:00,45.14,45.14,45.1,45.12,141900.0,32.355,32.355,32.3264,32.3407,141900.0
2015-03-23 15:10:00,45.11,45.12,45.07,45.07,54300.0,32.3335,32.3407,32.3049,32.3049,54300.0
2015-03-23 15:15:00,45.07,45.11,45.06,45.1,41100.0,32.3049,32.3335,32.2977,32.3264,41100.0
2015-03-23 15:20:00,45.11,45.14,45.08,45.14,159600.0,32.3335,32.355,32.312,32.355,159600.0
2015-03-23 15:25:00,45.13,45.15,45.13,45.14,132000.0,32.3479,32.3622,32.3479,32.355,132000.0
2015-03-23 15:30:00,45.14,45.15,45.12,45.14,68300.0,32.355,32.3622,32.3407,32.355,68300.0
2015-03-23 15:35:00,45.14,45.14,45.12,45.14,55200.0,32.355,32.355,32.3407,32.355,55200.0
2015-03-23 15:40:00,45.14,45.15,45.12,45.13,194300.0,32.355,32.3622,32.3407,32.3479,194300.0
2015-03-23 15:45:00,45.13,45.15,45.12,45.14,130900.0,32.3479,32.3622,32.3407,32.355,130900.0
2015-03-23 15:50:00,45.14,45.14,45.11,45.11,165900.0,32.355,32.355,32.3335,32.3335,165900.0
2015-03-23 15:55:00,45.12,45.12,45.02,45.03,478900.0,32.3407,32.3407,32.269,32.2762,478900.0
2015-03-24 09:30:00,44.99,45.22,44.92,45.14,374000.0,32.2475,32.4124,32.1973,32.355,374000.0
2015-03-24 09:35:00,45.15,45.19,45.04,45.06,243200.0,32.3622,32.3909,32.2834,32.2977,243200.0
2015-03-24 09:40:00,45.06,45.11,45.0,45.01,188700.0,32.2977,32.3335,32.2547,32.2619,188700.0
2015-03-24 09:45:00,45.02,45.08,44.99,45.06,94800.0,32.269,32.312,32.2475,32.2977,94800.0
2015-03-24 09:50:00,45.07,45.08,44.94,44.98,123900.0,32.3049,32.312,32.2117,32.2404,123900.0
2015-03-24 09:55:00,44.99,45.12,44.98,45.11,142000.0,32.2475,32.3407,32.2404,32.3335,142000.0
2015-03-24 10:00:00,45.11,45.13,45.05,45.09,123300.0,32.3335,32.3479,32.2905,32.3192,123300.0
2015-03-24 10:05:00,45.09,45.14,45.07,45.13,64000.0,32.3192,32.355,32.3049,32.3479,64000.0
2015-03-24 10:10:00,45.14,45.14,45.02,45.03,93900.0,32.355,32.355,32.269,32.2762,93900.0
2015-03-24 10:15:00,45.03,45.05,44.98,45.03,264200.0,32.2762,32.2905,32.2404,32.2762,264200.0
2015-03-24 10:20:00,45.03,45.03,44.96,44.97,73800.0,32.2762,32.2762,32.226,32.2332,73800.0
2015-03-24 10:25:00,44.97,45.0,44.93,44.97,98800.0,32.2332,32.2547,32.2045,32.2332,98800.0
2015-03-24 10:30:00,44.98,44.99,44.9,44.91,109200.0,32.2404,32.2475,32.183,32.1902,109200.0
2015-03-24 10:35:00,44.91,44.95,44.9,44.92,87600.0,32.1902,32.2188,32.183,32.1973,87600.0
2015-03-24 10:40:00,44.92,44.94,44.83,44.84,141300.0,32.1973,32.2117,32.1328,32.14,141300.0
2015-03-24 10:45:00,44.83,44.83,44.79,44.8,90900.0,32.1328,32.1328,32.1042,32.1113,90900.0
2015-03-24 10:50:00,44.8,44.82,44.75,44.79,103900.0,32.1113,32.1257,32.0755,32.1042,103900.0
2015-03-24 10:55:00,44.79,44.8,44.69,44.7,261500.0,32.1042,32.1113,32.0325,32.0397,261500.0
2015-03-24 11:00:00,44.7,44.71,44.62,44.65,398300.0,32.0397,32.0468,31.9823,32.0038,398300.0
2015-03-24 11:05:00,44.65,44.77,44.65,44.75,207800.0,32.0038,32.0898,32.0038,32.0755,207800.0
2015-03-24 11:10:00,44.74,44.8,44.73,44.8,62500.0,32.0683,32.1113,32.0612,32.1113,62500.0
2015-03-24 11:15:00,44.81,44.82,44.77,44.81,307600.0,32.1185,32.1257,32.0898,32.1185,307600.0
2015-03-24 11:20:00,44.81,44.82,44.78,44.81,83300.0,32.1185,32.1257,32.097,32.1185,83300.0
2015-03-24 11:25:00,44.8,44.81,44.77,44.8,81900.0,32.1113,32.1185,32.0898,32.1113,81900.0
2015-03-24 11:30:00,44.8,44.81,44.76,44.78,81300.0,32.1113,32.1185,32.0827,32.097,81300.0
2015-03-24 11:35:00,44.77,44.77,44.66,44.69,67000.0,32.0898,32.0898,32.011,32.0325,67000.0
2015-03-24 11:40:00,44.68,44.7,44.63,44.66,63400.0,32.0253,32.0397,31.9895,32.011,63400.0
2015-03-24 11:45:00,44.67,44.69,44.66,44.69,54900.0,32.0182,32.0325,32.011,32.0325,54900.0
2015-03-24 11:50:00,44.69,44.77,44.68,44.77,33500.0,32.0325,32.0898,32.0253,32.0898,33500.0
2015-03-24 11:55:00,44.77,44.79,44.71,44.72,37200.0,32.0898,32.1042,32.0468,32.054,37200.0
2015-03-24 12:00:00,44.72,44.72,44.69,44.71,54800.0,32.054,32.054,32.0325,32.0468,54800.0
2015-03-24 12:05:00,44.71,44.72,44.67,44.69,89300.0,32.0468,32.054,32.0182,32.0325,89300.0
2015-03-24 12:10:00,44.69,44.72,44.67,44.7,39600.0,32.0325,32.054,32.0182,32.0397,39600.0
2015-03-24 12:15:00,44.7,44.71,44.65,44.66,29700.0,32.0397,32.0468,32.0038,32.011,29700.0
2015-03-24 12:20:00,44.66,44.67,44.59,44.61,60500.0,32.011,32.0182,31.9608,31.9751,60500.0
2015-03-24 12:25:00,44.61,44.61,44.54,44.54,114500.0,31.9751,31.9751,31.925,31.925,114500.0
2015-03-24 12:30:00,44.55,44.64,44.54,44.6,195400.0,31.9321,31.9966,31.925,31.968,195400.0
2015-03-24 12:35:00,44.59,44.61,44.56,44.57,99800.0,31.9608,31.9751,31.9393,31.9465,99800.0
2015-03-24 12:40:00,44.57,44.59,44.56,44.57,49000.0,31.9465,31.9608,31.9393,31.9465,49000.0
2015-03-24 12:45:00,44.57,44.58,44.52,44.53,78700.0,31.9465,31.9536,31.9106,31.9178,78700.0
2015-03-24 12:50:00,44.53,44.53,44.49,44.49,98900.0,31.9178,31.9178,31.8891,31.8891,98900.0
2015-03-24 12:55:00,44.49,44.5,44.41,44.42,101600.0,31.8891,31.8963,31.8318,31.839,101600.0
2015-03-24 13:00:00,44.41,44.51,44.4,44.49,75500.0,31.8318,31.9035,31.8246,31.8891,75500.0
2015-03-24 13:05:00,44.49,44.54,44.48,44.52,113100.0,31.8891,31.925,31.882,31.9106,113100.0
2015-03-24 13:10:00,44.53,44.53,44.48,44.5,124500.0,31.9178,31.9178,31.882,31.8963,124500.0
2015-03-24 13:15:00,44.5,44.54,44.47,44.52,62100.0,31.8963,31.925,31.8748,31.9106,62100.0
2015-03-24 13:20:00,44.53,44.56,44.51,44.51,67000.0,31.9178,31.9393,31.9035,31.9035,67000.0
2015-03-24 13:25:00,44.51,44.53,44.44,44.47,224800.0,31.9035,31.9178,31.8533,31.8748,224800.0
2015-03-24 13:30:00,44.47,44.52,44.46,44.49,97700.0,31.8748,31.9106,31.8676,31.8891,97700.0
2015-03-24 13:35:00,44.5,44.53,44.49,44.52,71100.0,31.8963,31.9178,31.8891,31.9106,71100.0
2015-03-24 13:40:00,44.51,44.61,44.51,44.59,188900.0,31.9035,31.9751,31.9035,31.9608,188900.0
2015-03-24 13:45:00,44.59,44.59,44.54,44.56,37700.0,31.9608,31.9608,31.925,31.9393,37700.0
2015-03-24 13:50:00,44.56,44.6,44.55,44.55,40600.0,31.9393,31.968,31.9321,31.9321,40600.0
2015-03-24 13:55:00,44.56,44.6,44.55,44.58,111000.0,31.9393,31.968,31.9321,31.9536,111000.0
2015-03-24 14:00:00,44.57,44.58,44.55,44.56,35100.0,31.9465,31.9536,31.9321,31.9393,35100.0
2015-03-24 14:05:00,44.55,44.56,44.52,44.55,109400.0,31.9321,31.9393,31.9106,31.9321,109400.0
2015-03-24 14:10:00,44.57,44.58,44.53,44.53,107900.0,31.9465,31.9536,31.9178,31.9178,107900.0
2015-03-24 14:15:00,44.53,44.55,44.5,44.51,58700.0,31.9178,31.9321,31.8963,31.9035,58700.0
2015-03-24 14:20:00,44.51,44.53,44.49,44.53,67900.0,31.9035,31.9178,31.8891,31.9178,67900.0
2015-03-24 14:25:00,44.53,44.54,44.51,44.51,59800.0,31.9178,31.925,31.9035,31.9035,59800.0
2015-03-24 14:30:00,44.5,44.5,44.43,44.43,68400.0,31.8963,31.8963,31.8461,31.8461,68400.0
2015-03-24 14:35:00,44.44,44.46,44.43,44.46,118400.0,31.8533,31.8676,31.8461,31.8676,118400.0
2015-03-24 14:40:00,44.46,44.51,44.44,44.51,58600.0,31.8676,31.9035,31.8533,31.9035,58600.0
2015-03-24 14:45:00,44.51,44.56,44.5,44.54,85900.0,31.9035,31.9393,31.8963,31.925,85900.0
2015-03-24 14:50:00,44.55,44.55,44.5,44.51,38800.0,31.9321,31.9321,31.8963,31.9035,38800.0
2015-03-24 14:55:00,44.51,44.54,44.5,44.51,64800.0,31.9035,31.925,31.8963,31.9035,64800.0
2015-03-24 15:00:00,44.52,44.55,44.51,44.53,44400.0,31.9106,31.9321,31.9035,31.9178,44400.0
2015-03-24 15:05:00,44.52,44.6,44.52,44.59,79100.0,31.9106,31.968,31.9106,31.9608,79100.0
2015-03-24 15:10:00,44.59,44.62,44.56,44.6,96000.0,31.9608,31.9823,31.9393,31.968,96000.0
2015-03-24 15:15:00,44.6,44.64,44.59,44.63,86300.0,31.968,31.9966,31.9608,31.9895,86300.0
2015-03-24 15:20:00,44.62,44.63,44.53,44.56,173200.0,31.9823,31.9895,31.9178,31.9393,173200.0
2015-03-24 15:25:00,44.56,44.59,44.55,44.56,154100.0,31.9393,31.9608,31.9321,31.9393,154100.0
2015-03-24 15:30:00,44.57,44.59,44.56,44.59,107600.0,31.9465,31.9608,31.9393,31.9608,107600.0
2015-03-24 15:35:00,44.59,44.61,44.55,44.57,175200.0,31.9608,31.9751,31.9321,31.9465,175200.0
2015-03-24 15:40:00,44.57,44.61,44.54,44.54,273000.0,31.9465,31.9751,31.925,31.925,273000.0
2015-03-24 15:45:00,44.55,44.59,44.52,44.53,203100.0,31.9321,31.9608,31.9106,31.9178,203100.0
2015-03-24 15:50:00,44.52,44.53,44.49,44.5,262800.0,31.9106,31.9178,31.8891,31.8963,262800.0
2015-03-24 15:55:00,44.5,44.52,44.48,44.5,840700.0,31.8963,31.9106,31.882,31.8963,840700.0
2015-03-25 09:30:00,44.61,44.76,44.58,44.73,207500.0,31.9751,32.0827,31.9536,32.0612,207500.0
2015-03-25 09:35:00,44.73,44.81,44.63,44.79,223700.0,32.0612,32.1185,31.9895,32.1042,223700.0
2015-03-25 09:40:00,44.79,44.8,44.64,44.67,455200.0,32.1042,32.1113,31.9966,32.0182,455200.0
2015-03-25 09:45:00,44.68,44.69,44.49,44.53,350100.0,32.0253,32.0325,31.8891,31.9178,350100.0
2015-03-25 09:50:00,44.52,44.55,44.5,44.53,54400.0,31.9106,31.9321,31.8963,31.9178,54400.0
2015-03-25 09:55:00,44.54,44.65,44.54,44.62,111100.0,31.925,32.0038,31.925,31.9823,111100.0
2015-03-25 10:00:00,44.62,44.68,44.62,44.63,148900.0,31.9823,32.0253,31.9823,31.9895,148900.0
2015-03-25 10:05:00,44.63,44.65,44.6,44.65,48600.0,31.9895,32.0038,31.968,32.0038,48600.0
2015-03-25 10:10:00,44.64,44.67,44.6,44.61,81600.0,31.9966,32.0182,31.968,31.9751,81600.0
2015-03-25 10:15:00,44.61,44.63,44.6,44.6,57900.0,31.9751,31.9895,31.968,31.968,57900.0
2015-03-25 10:20:00,44.61,44.65,44.6,44.63,39100.0,31.9751,32.0038,31.968,31.9895,39100.0
2015-03-25 10:25:00,44.63,44.64,44.62,44.63,33700.0,31.9895,31.9966,31.9823,31.9895,33700.0
2015-03-25 10:30:00,44.63,44.63,44.57,44.58,54300.0,31.9895,31.9895,31.9465,31.9536,54300.0
2015-03-25 10:35:00,44.59,44.6,44.55,44.56,120200.0,31.9608,31.968,31.9321,31.9393,120200.0
2015-03-25 10:40:00,44.56,44.56,44.5,44.53,89900.0,31.9393,31.9393,31.8963,31.9178,89900.0
2015-03-25 10:45:00,44.52,44.53,44.48,44.49,130800.0,31.9106,31.9178,31.882,31.8891,130800.0
2015-03-25 10:50:00,44.48,44.52,44.44,44.51,204800.0,31.882,31.9106,31.8533,31.9035,204800.0
2015-03-25 10:55:00,44.51,44.59,44.51,44.59,107800.0,31.9035,31.9608,31.9035,31.9608,107800.0
2015-03-25 11:00:00,44.59,44.63,44.57,44.62,99200.0,31.9608,31.9895,31.9465,31.9823,99200.0
2015-03-25 11:05:00,44.62,44.62,44.56,44.56,41100.0,31.9823,31.9823,31.9393,31.9393,41100.0
2015-03-25 11:10:00,44.56,44.56,44.49,44.5,46600.0,31.9393,31.9393,31.8891,31.8963,46600.0
2015-03-25 11:15:00,44.5,44.52,44.45,44.47,57300.0,31.8963,31.9106,31.8605,31.8748,57300.0
2015-03-25 11:20:00,44.49,44.52,44.45,44.52,41000.0,31.8891,31.9106,31.8605,31.9106,41000.0
2015-03-25 11:25:00,44.53,44.59,44.53,44.58,42200.0,31.9178,31.9608,31.9178,31.9536,42200.0
2015-03-25 11:30:00,44.58,44.58,44.48,44.49,112400.0,31.9536,31.9536,31.882,31.8891,112400.0
2015-03-25 11:35:00,44.49,44.5,44.36,44.37,204800.0,31.8891,31.8963,31.796,31.8031,204800.0
2015-03-25 11:40:00,44.37,44.37,44.27,44.35,116200.0,31.8031,31.8031,31.7314,31.7888,116200.0
2015-03-25 11:45:00,44.36,44.36,44.3,44.32,68500.0,31.796,31.796,31.7529,31.7673,68500.0
2015-03-25 11:50:00,44.31,44.31,44.24,44.26,106500.0,31.7601,31.7601,31.7099,31.7243,106500.0
2015-03-25 11:55:00,44.25,44.25,44.16,44.23,180100.0,31.7171,31.7171,31.6526,31.7028,180100.0
2015-03-25 12:00:00,44.23,44.27,44.23,44.26,206300.0,31.7028,31.7314,31.7028,31.7243,206300.0
2015-03-25 12:05:00,44.26,44.32,44.26,44.26,131700.0,31.7243,31.7673,31.7243,31.7243,131700.0
2015-03-25 12:10:00,44.26,44.26,44.19,44.2,344000.0,31.7243,31.7243,31.6741,31.6813,344000.0
2015-03-25 12:15:00,44.19,44.22,44.17,44.21,49700.0,31.6741,31.6956,31.6598,31.6884,49700.0
2015-03-25 12:20:00,44.22,44.22,44.11,44.12,210500.0,31.6956,31.6956,31.6168,31.6239,210500.0
2015-03-25 12:25:00,44.12,44.2,44.11,44.19,444800.0,31.6239,31.6813,31.6168,31.6741,444800.0
2015-03-25 12:30:00,44.19,44.2,44.12,44.16,147300.0,31.6741,31.6813,31.6239,31.6526,147300.0
2015-03-25 12:35:00,44.15,44.16,44.11,44.14,70200.0,31.6454,31.6526,31.6168,31.6383,70200.0
2015-03-25 12:40:00,44.14,44.16,44.11,44.12,49500.0,31.6383,31.6526,31.6168,31.6239,49500.0
2015-03-25 12:45:00,44.13,44.18,44.12,44.18,43800.0,31.6311,31.6669,31.6239,31.6669,43800.0
2015-03-25 12:50:00,44.17,44.19,44.14,44.15,49200.0,31.6598,31.6741,31.6383,31.6454,49200.0
2015-03-25 12:55:00,44.15,44.16,44.12,44.14,66300.0,31.6454,31.6526,31.6239,31.6383,66300.0
2015-03-25 13:00:00,44.14,44.17,44.12,44.16,36900.0,31.6383,31.6598,31.6239,31.6526,36900.0
2015-03-25 13:05:00,44.16,44.18,44.14,44.17,144300.0,31.6526,31.6669,31.6383,31.6598,144300.0
2015-03-25 13:10:00,44.17,44.18,44.09,44.12,87800.0,31.6598,31.6669,31.6024,31.6239,87800.0
2015-03-25 13:15:00,44.11,44.14,44.08,44.14,120000.0,31.6168,31.6383,31.5953,31.6383,120000.0
2015-03-25 13:20:00,44.14,44.15,44.09,44.12,38400.0,31.6383,31.6454,31.6024,31.6239,38400.0
2015-03-25 13:25:00,44.12,44.19,44.12,44.17,33800.0,31.6239,31.6741,31.6239,31.6598,33800.0
2015-03-25 13:30:00,44.17,44.18,44.1,44.11,151200.0,31.6598,31.6669,31.6096,31.6168,151200.0
2015-03-25 13:35:00,44.12,44.14,44.08,44.14,64700.0,31.6239,31.6383,31.5953,31.6383,64700.0
2015-03-25 13:40:00,44.14,44.18,44.12,44.17,146900.0,31.6383,31.6669,31.6239,31.6598,146900.0
2015-03-25 13:45:00,44.18,44.21,44.15,44.2,51700.0,31.6669,31.6884,31.6454,31.6813,51700.0
2015-03-25 13:50:00,44.2,44.22,44.17,44.19,99300.0,31.6813,31.6956,31.6598,31.6741,99300.0
2015-03-25 13:55:00,44.19,44.19,44.15,44.16,169100.0,31.6741,31.6741,31.6454,31.6526,169100.0
2015-03-25 14:00:00,44.16,44.21,44.14,44.2,230600.0,31.6526,31.6884,31.6383,31.6813,230600.0
2015-03-25 14:05:00,44.2,44.21,44.18,44.19,167100.0,31.6813,31.6884,31.6669,31.6741,167100.0
2015-03-25 14:10:00,44.2,44.25,44.19,44.23,183500.0,31.6813,31.7171,31.6741,31.7028,183500.0
2015-03-25 14:15:00,44.24,44.3,44.23,44.29,136300.0,31.7099,31.7529,31.7028,31.7458,136300.0
2015-03-25 14:20:00,44.3,44.32,44.28,44.3,165500.0,31.7529,31.7673,31.7386,31.7529,165500.0
2015-03-25 14:25:00,44.29,44.3,44.26,44.29,43700.0,31.7458,31.7529,31.7243,31.7458,43700.0
2015-03-25 14:30:00,44.29,44.31,44.26,44.27,85000.0,31.7458,31.7601,31.7243,31.7314,85000.0
2015-03-25 14:35:00,44.28,44.32,44.28,44.32,105700.0,31.7386,31.7673,31.7386,31.7673,105700.0
2015-03-25 14:40:00,44.32,44.32,44.28,44.3,62200.0,31.7673,31.7673,31.7386,31.7529,62200.0
2015-03-25 14:45:00,44.3,44.31,44.24,44.27,91100.0,31.7529,31.7601,31.7099,31.7314,91100.0
2015-03-25 14:50:00,44.27,44.31,44.25,44.31,68000.0,31.7314,31.7601,31.7171,31.7601,68000.0
2015-03-25 14:55:00,44.31,44.31,44.27,44.27,83100.0,31.7601,31.7601,31.7314,31.7314,83100.0
2015-03-25 15:00:00,44.27,44.27,44.19,44.19,156800.0,31.7314,31.7314,31.6741,31.6741,156800.0
2015-03-25 15:05:00,44.19,44.21,44.13,44.13,272700.0,31.6741,31.6884,31.6311,31.6311,272700.0
2015-03-25 15:10:00,44.14,44.19,44.11,44.18,370100.0,31.6383,31.6741,31.6168,31.6669,370100.0
2015-03-25 15:15:00,44.18,44.19,44.15,44.15,287700.0,31.6669,31.6741,31.6454,31.6454,287700.0
2015-03-25 15:20:00,44.15,44.18,44.14,44.16,110600.0,31.6454,31.6669,31.6383,31.6526,110600.0
2015-03-25 15:25:00,44.16,44.17,44.13,44.15,116800.0,31.6526,31.6598,31.6311,31.6454,116800.0
2015-03-25 15:30:00,44.15,44.16,44.08,44.13,129900.0,31.6454,31.6526,31.5953,31.6311,129900.0
2015-03-25 15:35:00,44.14,44.14,44.08,44.09,405200.0,31.6383,31.6383,31.5953,31.6024,405200.0
2015-03-25 15:40:00,44.09,44.09,44.03,44.06,314000.0,31.6024,31.6024,31.5594,31.5809,314000.0
2015-03-25 15:45:00,44.06,44.06,43.97,43.99,308300.0,31.5809,31.5809,31.5164,31.5307,308300.0
2015-03-25 15:50:00,43.99,44.0,43.96,43.97,231000.0,31.5307,31.5379,31.5092,31.5164,231000.0
2015-03-25 15:55:00,43.96,44.01,43.95,43.98,713800.0,31.5092,31.5451,31.5021,31.5236,713800.0
2015-03-26 09:30:00,43.88,44.11,43.76,44.07,554800.0,31.4519,31.6168,31.3659,31.5881,554800.0
2015-03-26 09:35:00,44.08,44.17,44.02,44.03,322500.0,31.5953,31.6598,31.5523,31.5594,322500.0
2015-03-26 09:40:00,44.03,44.03,43.81,43.85,229300.0,31.5594,31.5594,31.4017,31.4304,229300.0
2015-03-26 09:45:00,43.86,43.88,43.79,43.84,461900.0,31.4376,31.4519,31.3874,31.4232,461900.0
2015-03-26 09:50:00,43.84,43.85,43.76,43.76,189600.0,31.4232,31.4304,31.3659,31.3659,189600.0
2015-03-26 09:55:00,43.76,43.83,43.73,43.83,299900.0,31.3659,31.4161,31.3444,31.4161,299900.0
2015-03-26 10:00:00,43.82,43.84,43.77,43.8,136800.0,31.4089,31.4232,31.3731,31.3946,136800.0
2015-03-26 10:05:00,43.8,43.81,43.73,43.75,183900.0,31.3946,31.4017,31.3444,31.3587,183900.0
2015-03-26 10:10:00,43.74,43.76,43.71,43.72,396400.0,31.3516,31.3659,31.3301,31.3372,396400.0
2015-03-26 10:15:00,43.72,43.72,43.67,43.69,125500.0,31.3372,31.3372,31.3014,31.3157,125500.0
2015-03-26 10:20:00,43.7,43.79,43.68,43.77,218100.0,31.3229,31.3874,31.3085,31.3731,218100.0
2015-03-26 10:25:00,43.77,43.84,43.76,43.82,122600.0,31.3731,31.4232,31.3659,31.4089,122600.0
2015-03-26 10:30:00,43.81,43.84,43.76,43.77,188600.0,31.4017,31.4232,31.3659,31.3731,188600.0
2015-03-26 10:35:00,43.77,43.78,43.72,43.73,159300.0,31.3731,31.3802,31.3372,31.3444,159300.0
2015-03-26 10:40:00,43.72,43.81,43.72,43.79,53700.0,31.3372,31.4017,31.3372,31.3874,53700.0
2015-03-26 10:45:00,43.8,43.83,43.73,43.73,102600.0,31.3946,31.4161,31.3444,31.3444,102600.0
2015-03-26 10:50:00,43.73,43.75,43.66,43.66,142700.0,31.3444,31.3587,31.2942,31.2942,142700.0
2015-03-26 10:55:00,43.66,43.67,43.58,43.62,304100.0,31.2942,31.3014,31.2369,31.2655,304100.0
2015-03-26 11:00:00,43.62,43.62,43.57,43.59,81300.0,31.2655,31.2655,31.2297,31.244,81300.0
2015-03-26 11:05:00,43.59,43.63,43.59,43.6,129400.0,31.244,31.2727,31.244,31.2512,129400.0
2015-03-26 11:10:00,43.6,43.6,43.49,43.5,383100.0,31.2512,31.2512,31.1724,31.1795,383100.0
2015-03-26 11:15:00,43.5,43.59,43.49,43.58,166000.0,31.1795,31.244,31.1724,31.2369,166000.0
2015-03-26 11:20:00,43.58,43.69,43.57,43.68,93400.0,31.2369,31.3157,31.2297,31.3085,93400.0
2015-03-26 11:25:00,43.69,43.76,43.66,43.75,141200.0,31.3157,31.3659,31.2942,31.3587,141200.0
2015-03-26 11:30:00,43.74,43.8,43.74,43.8,84500.0,31.3516,31.3946,31.3516,31.3946,84500.0
2015-03-26 11:35:00,43.8,43.84,43.78,43.82,99800.0,31.3946,31.4232,31.3802,31.4089,99800.0
2015-03-26 11:40:00,43.83,43.88,43.83,43.88,179400.0,31.4161,31.4519,31.4161,31.4519,179400.0
2015-03-26 11:45:00,43.87,43.88,43.82,43.86,97800.0,31.4447,31.4519,31.4089,31.4376,97800.0
2015-03-26 11:50:00,43.85,43.88,43.84,43.88,41000.0,31.4304,31.4519,31.4232,31.4519,41000.0
2015-03-26 11:55:00,43.88,43.94,43.88,43.94,138100.0,31.4519,31.4949,31.4519,31.4949,138100.0
2015-03-26 12:00:00,43.93,43.94,43.9,43.91,158200.0,31.4877,31.4949,31.4662,31.4734,158200.0
2015-03-26 12:05:00,43.91,43.93,43.87,43.9,47800.0,31.4734,31.4877,31.4447,31.4662,47800.0
2015-03-26 12:10:00,43.9,43.99,43.9,43.99,58400.0,31.4662,31.5307,31.4662,31.5307,58400.0
2015-03-26 12:15:00,44.0,44.01,43.98,44.01,70900.0,31.5379,31.5451,31.5236,31.5451,70900.0
2015-03-26 12:20:00,44.01,44.02,43.94,43.94,66300.0,31.5451,31.5523,31.4949,31.4949,66300.0
2015-03-26 12:25:00,43.94,43.95,43.9,43.91,35800.0,31.4949,31.5021,31.4662,31.4734,35800.0
2015-03-26 12:30:00,43.91,43.95,43.91,43.95,108300.0,31.4734,31.5021,31.4734,31.5021,108300.0
2015-03-26 12:35:00,43.94,43.96,43.91,43.96,82100.0,31.4949,31.5092,31.4734,31.5092,82100.0
2015-03-26 12:40:00,43.97,43.98,43.93,43.97,77900.0,31.5164,31.5236,31.4877,31.5164,77900.0
2015-03-26 12:45:00,43.97,44.0,43.96,43.98,42200.0,31.5164,31.5379,31.5092,31.5236,42200.0
2015-03-26 12:50:00,43.98,44.09,43.98,44.08,86800.0,31.5236,31.6024,31.5236,31.5953,86800.0
2015-03-26 12:55:00,44.08,44.09,44.04,44.05,55800.0,31.5953,31.6024,31.5666,31.5738,55800.0
2015-03-26 13:00:00,44.05,44.09,44.03,44.06,62500.0,31.5738,31.6024,31.5594,31.5809,62500.0
2015-03-26 13:05:00,44.07,44.07,44.01,44.02,114300.0,31.5881,31.5881,31.5451,31.5523,114300.0
2015-03-26 13:10:00,44.02,44.03,43.9,43.91,49700.0,31.5523,31.5594,31.4662,31.4734,49700.0
2015-03-26 13:15:00,43.92,43.95,43.89,43.94,96400.0,31.4806,31.5021,31.4591,31.4949,96400.0
2015-03-26 13:20:00,43.94,43.96,43.89,43.91,180400.0,31.4949,31.5092,31.4591,31.4734,180400.0
2015-03-26 13:25:00,43.9,43.95,43.88,43.93,108200.0,31.4662,31.5021,31.4519,31.4877,108200.0
2015-03-26 13:30:00,43.93,43.96,43.91,43.93,93900.0,31.4877,31.5092,31.4734,31.4877,93900.0
2015-03-26 13:35:00,43.94,43.94,43.89,43.9,83500.0,31.4949,31.4949,31.4591,31.4662,83500.0
2015-03-26 13:40:00,43.9,43.98,43.89,43.97,58900.0,31.4662,31.5236,31.4591,31.5164,58900.0
2015-03-26 13:45:00,43.97,43.99,43.96,43.99,67100.0,31.5164,31.5307,31.5092,31.5307,67100.0
2015-03-26 13:50:00,43.99,44.03,43.97,44.02,69800.0,31.5307,31.5594,31.5164,31.5523,69800.0
2015-03-26 13:55:00,44.02,44.04,44.0,44.01,49700.0,31.5523,31.5666,31.5379,31.5451,49700.0
2015-03-26 14:00:00,44.01,44.05,44.01,44.02,145200.0,31.5451,31.5738,31.5451,31.5523,145200.0
2015-03-26 14:05:00,44.01,44.02,43.94,43.94,58400.0,31.5451,31.5523,31.4949,31.4949,58400.0
2015-03-26 14:10:00,43.94,43.95,43.88,43.9,104200.0,31.4949,31.5021,31.4519,31.4662,104200.0
2015-03-26 14:15:00,43.9,43.97,43.89,43.97,47100.0,31.4662,31.5164,31.4591,31.5164,47100.0
2015-03-26 14:20:00,43.97,43.99,43.95,43.96,65800.0,31.5164,31.5307,31.5021,31.5092,65800.0
2015-03-26 14:25:00,43.96,43.97,43.86,43.87,128300.0,31.5092,31.5164,31.4376,31.4447,128300.0
2015-03-26 14:30:00,43.87,43.91,43.87,43.9,80800.0,31.4447,31.4734,31.4447,31.4662,80800.0
2015-03-26 14:35:00,43.9,43.92,43.88,43.89,49900.0,31.4662,31.4806,31.4519,31.4591,49900.0
2015-03-26 14:40:00,43.9,43.94,43.89,43.93,57800.0,31.4662,31.4949,31.4591,31.4877,57800.0
2015-03-26 14:45:00,43.92,43.93,43.85,43.86,111700.0,31.4806,31.4877,31.4304,31.4376,111700.0
2015-03-26 14:50:00,43.87,43.89,43.82,43.89,122700.0,31.4447,31.4591,31.4089,31.4591,122700.0
2015-03-26 14:55:00,43.87,43.88,43.79,43.8,125700.0,31.4447,31.4519,31.3874,31.3946,125700.0
2015-03-26 15:00:00,43.8,43.8,43.77,43.79,171700.0,31.3946,31.3946,31.3731,31.3874,171700.0
2015-03-26 15:05:00,43.78,43.81,43.75,43.8,57600.0,31.3802,31.4017,31.3587,31.3946,57600.0
2015-03-26 15:10:00,43.8,43.82,43.76,43.76,120700.0,31.3946,31.4089,31.3659,31.3659,120700.0
2015-03-26 15:15:00,43.76,43.8,43.75,43.75,90300.0,31.3659,31.3946,31.3587,31.3587,90300.0
2015-03-26 15:20:00,43.76,43.77,43.74,43.75,112200.0,31.3659,31.3731,31.3516,31.3587,112200.0
2015-03-26 15:25:00,43.75,43.79,43.74,43.75,111100.0,31.3587,31.3874,31.3516,31.3587,111100.0
2015-03-26 15:30:00,43.75,43.81,43.73,43.8,192600.0,31.3587,31.4017,31.3444,31.3946,192600.0
2015-03-26 15:35:00,43.8,43.85,43.75,43.76,238500.0,31.3946,31.4304,31.3587,31.3659,238500.0
2015-03-26 15:40:00,43.76,43.76,43.68,43.68,214000.0,31.3659,31.3659,31.3085,31.3085,214000.0
2015-03-26 15:45:00,43.67,43.75,43.67,43.71,368700.0,31.3014,31.3587,31.3014,31.3301,368700.0
2015-03-26 15:50:00,43.71,43.71,43.62,43.62,337500.0,31.3301,31.3301,31.2655,31.2655,337500.0
2015-03-26 15:55:00,43.62,43.66,43.6,43.63,698700.0,31.2655,31.2942,31.2512,31.2727,698700.0
2015-03-27 09:30:00,43.7,43.85,43.57,43.64,269500.0,31.3229,31.4304,31.2297,31.2799,269500.0
2015-03-27 09:35:00,43.64,43.73,43.59,43.71,332300.0,31.2799,31.3444,31.244,31.3301,332300.0
2015-03-27 09:40:00,43.72,43.76,43.62,43.68,197000.0,31.3372,31.3659,31.2655,31.3085,197000.0
2015-03-27 09:45:00,43.68,43.79,43.67,43.77,101800.0,31.3085,31.3874,31.3014,31.3731,101800.0
2015-03-27 09:50:00,43.78,43.92,43.77,43.84,221800.0,31.3802,31.4806,31.3731,31.4232,221800.0
2015-03-27 09:55:00,43.85,43.97,43.85,43.94,246300.0,31.4304,31.5164,31.4304,31.4949,246300.0
2015-03-27 10:00:00,43.94,44.05,43.93,44.03,225000.0,31.4949,31.5738,31.4877,31.5594,225000.0
2015-03-27 10:05:00,44.03,44.04,43.97,43.98,115500.0,31.5594,31.5666,31.5164,31.5236,115500.0
2015-03-27 10:10:00,43.99,43.99,43.84,43.87,165800.0,31.5307,31.5307,31.4232,31.4447,165800.0
2015-03-27 10:15:00,43.87,43.93,43.83,43.91,66200.0,31.4447,31.4877,31.4161,31.4734,66200.0
2015-03-27 10:20:00,43.91,43.96,43.91,43.94,61300.0,31.4734,31.5092,31.4734,31.4949,61300.0
2015-03-27 10:25:00,43.94,43.95,43.88,43.94,39100.0,31.4949,31.5021,31.4519,31.4949,39100.0
2015-03-27 10:30:00,43.94,43.94,43.76,43.77,64200.0,31.4949,31.4949,31.3659,31.3731,64200.0
2015-03-27 10:35:00,43.77,43.9,43.77,43.87,155200.0,31.3731,31.4662,31.3731,31.4447,155200.0
2015-03-27 10:40:00,43.89,43.9,43.84,43.9,44300.0,31.4591,31.4662,31.4232,31.4662,44300.0
2015-03-27 10:45:00,43.89,43.94,43.88,43.92,38500.0,31.4591,31.4949,31.4519,31.4806,38500.0
2015-03-27 10:50:00,43.91,43.94,43.84,43.87,42600.0,31.4734,31.4949,31.4232,31.4447,42600.0
2015-03-27 10:55:00,43.87,43.92,43.86,43.9,113800.0,31.4447,31.4806,31.4376,31.4662,113800.0
2015-03-27 11:00:00,43.89,43.98,43.89,43.96,53700.0,31.4591,31.5236,31.4591,31.5092,53700.0
2015-03-27 11:05:00,43.96,44.02,43.94,43.98,176900.0,31.5092,31.5523,31.4949,31.5236,176900.0
2015-03-27 11:10:00,43.98,44.07,43.95,44.06,81200.0,31.5236,31.5881,31.5021,31.5809,81200.0
2015-03-27 11:15:00,44.06,44.09,44.06,44.07,107300.0,31.5809,31.6024,31.5809,31.5881,107300.0
2015-03-27 11:20:00,44.06,44.07,44.05,44.06,25300.0,31.5809,31.5881,31.5738,31.5809,25300.0
2015-03-27 11:25:00,44.05,44.09,44.01,44.09,90800.0,31.5738,31.6024,31.5451,31.6024,90800.0
2015-03-27 11:30:00,44.09,44.14,44.07,44.13,38600.0,31.6024,31.6383,31.5881,31.6311,38600.0
2015-03-27 11:35:00,44.14,44.14,44.08,44.08,41300.0,31.6383,31.6383,31.5953,31.5953,41300.0
2015-03-27 11:40:00,44.08,44.1,44.05,44.07,113900.0,31.5953,31.6096,31.5738,31.5881,113900.0
2015-03-27 11:45:00,44.07,44.07,44.0,44.01,44900.0,31.5881,31.5881,31.5379,31.5451,44900.0
2015-03-27 11:50:00,44.01,44.06,43.97,43.98,120600.0,31.5451,31.5809,31.5164,31.5236,120600.0
2015-03-27 11:55:00,43.97,44.05,43.93,44.05,73000.0,31.5164,31.5738,31.4877,31.5738,73000.0
2015-03-27 12:00:00,44.05,44.05,44.0,44.02,33400.0,31.5738,31.5738,31.5379,31.5523,33400.0
2015-03-27 12:05:00,44.02,44.08,44.01,44.08,106300.0,31.5523,31.5953,31.5451,31.5953,106300.0
2015-03-27 12:10:00,44.07,44.09,44.03,44.06,38900.0,31.5881,31.6024,31.5594,31.5809,38900.0
2015-03-27 12:15:00,44.06,44.1,44.01,44.02,29800.0,31.5809,31.6096,31.5451,31.5523,29800.0
2015-03-27 12:20:00,44.03,44.07,44.03,44.04,36300.0,31.5594,31.5881,31.5594,31.5666,36300.0
2015-03-27 12:25:00,44.04,44.07,43.99,44.02,54700.0,31.5666,31.5881,31.5307,31.5523,54700.0
2015-03-27 12:30:00,44.02,44.07,44.01,44.05,32300.0,31.5523,31.5881,31.5451,31.5738,32300.0
2015-03-27 12:35:00,44.05,44.05,44.02,44.03,23100.0,31.5738,31.5738,31.5523,31.5594,23100.0
2015-03-27 12:40:00,44.04,44.06,43.98,43.98,28700.0,31.5666,31.5809,31.5236,31.5236,28700.0
2015-03-27 12:45:00,43.99,43.99,43.94,43.96,124700.0,31.5307,31.5307,31.4949,31.5092,124700.0
2015-03-27 12:50:00,43.96,44.02,43.95,44.0,39000.0,31.5092,31.5523,31.5021,31.5379,39000.0
2015-03-27 12:55:00,44.0,44.04,43.96,44.03,22400.0,31.5379,31.5666,31.5092,31.5594,22400.0
2015-03-27 13:00:00,44.02,44.04,43.97,44.0,33800.0,31.5523,31.5666,31.5164,31.5379,33800.0
2015-03-27 13:05:00,44.0,44.0,43.91,43.94,45100.0,31.5379,31.5379,31.4734,31.4949,45100.0
2015-03-27 13:10:00,43.94,43.95,43.9,43.9,29800.0,31.4949,31.5021,31.4662,31.4662,29800.0
2015-03-27 13:15:00,43.9,43.94,43.89,43.92,33900.0,31.4662,31.4949,31.4591,31.4806,33900.0
2015-03-27 13:20:00,43.93,43.95,43.91,43.94,22300.0,31.4877,31.5021,31.4734,31.4949,22300.0
2015-03-27 13:25:00,43.93,43.95,43.89,43.9,81600.0,31.4877,31.5021,31.4591,31.4662,81600.0
2015-03-27 13:30:00,43.89,43.96,43.89,43.96,33200.0,31.4591,31.5092,31.4591,31.5092,33200.0
2015-03-27 13:35:00,43.96,43.97,43.91,43.93,25600.0,31.5092,31.5164,31.4734,31.4877,25600.0
2015-03-27 13:40:00,43.94,43.96,43.91,43.91,21700.0,31.4949,31.5092,31.4734,31.4734,21700.0
2015-03-27 13:45:00,43.91,43.93,43.89,43.91,19000.0,31.4734,31.4877,31.4591,31.4734,19000.0
2015-03-27 13:50:00,43.91,43.93,43.9,43.91,18700.0,31.4734,31.4877,31.4662,31.4734,18700.0
2015-03-27 13:55:00,43.91,43.92,43.88,43.92,93400.0,31.4734,31.4806,31.4519,31.4806,93400.0
2015-03-27 14:00:00,43.93,43.95,43.92,43.92,26100.0,31.4877,31.5021,31.4806,31.4806,26100.0
2015-03-27 14:05:00,43.91,43.93,43.89,43.9,35800.0,31.4734,31.4877,31.4591,31.4662,35800.0
2015-03-27 14:10:00,43.9,43.93,43.89,43.9,27000.0,31.4662,31.4877,31.4591,31.4662,27000.0
2015-03-27 14:15:00,43.9,43.91,43.83,43.83,48300.0,31.4662,31.4734,31.4161,31.4161,48300.0
2015-03-27 14:20:00,43.83,43.88,43.79,43.87,54800.0,31.4161,31.4519,31.3874,31.4447,54800.0
2015-03-27 14:25:00,43.86,43.87,43.81,43.82,54200.0,31.4376,31.4447,31.4017,31.4089,54200.0
2015-03-27 14:30:00,43.82,43.85,43.82,43.83,31000.0,31.4089,31.4304,31.4089,31.4161,31000.0
2015-03-27 14:35:00,43.84,43.84,43.8,43.81,28500.0,31.4232,31.4232,31.3946,31.4017,28500.0
2015-03-27 14:40:00,43.81,43.82,43.79,43.81,127600.0,31.4017,31.4089,31.3874,31.4017,127600.0
2015-03-27 14:45:00,43.81,43.83,43.79,43.83,52900.0,31.4017,31.4161,31.3874,31.4161,52900.0
2015-03-27 14:50:00,43.83,43.9,43.83,43.89,65400.0,31.4161,31.4662,31.4161,31.4591,65400.0
2015-03-27 14:55:00,43.88,43.9,43.86,43.9,28500.0,31.4519,31.4662,31.4376,31.4662,28500.0
2015-03-27 15:00:00,43.91,43.94,43.89,43.94,45400.0,31.4734,31.4949,31.4591,31.4949,45400.0
2015-03-27 15:05:00,43.94,43.96,43.89,43.9,85800.0,31.4949,31.5092,31.4591,31.4662,85800.0
2015-03-27 15:10:00,43.9,43.9,43.86,43.88,32900.0,31.4662,31.4662,31.4376,31.4519,32900.0
2015-03-27 15:15:00,43.87,43.88,43.81,43.81,110700.0,31.4447,31.4519,31.4017,31.4017,110700.0
2015-03-27 15:20:00,43.81,43.86,43.81,43.84,40500.0,31.4017,31.4376,31.4017,31.4232,40500.0
2015-03-27 15:25:00,43.84,43.87,43.84,43.87,55400.0,31.4232,31.4447,31.4232,31.4447,55400.0
2015-03-27 15:30:00,43.87,43.92,43.86,43.92,135700.0,31.4447,31.4806,31.4376,31.4806,135700.0
2015-03-27 15:35:00,43.92,43.93,43.88,43.9,141100.0,31.4806,31.4877,31.4519,31.4662,141100.0
2015-03-27 15:40:00,43.9,43.91,43.87,43.87,45900.0,31.4662,31.4734,31.4447,31.4447,45900.0
2015-03-27 15:45:00,43.87,43.88,43.83,43.86,109100.0,31.4447,31.4519,31.4161,31.4376,109100.0
2015-03-27 15:50:00,43.86,43.88,43.86,43.88,89800.0,31.4376,31.4519,31.4376,31.4519,89800.0
2015-03-27 15:55:00,43.87,43.9,43.87,43.87,339200.0,31.4447,31.4662,31.4447,31.4447,339200.0
2015-03-30 09:30:00,44.12,44.12,43.87,43.88,230300.0,31.6239,31.6239,31.4447,31.4519,230300.0
2015-03-30 09:35:00,43.89,44.03,43.88,43.99,286100.0,31.4591,31.5594,31.4519,31.5307,286100.0
2015-03-30 09:40:00,43.99,44.04,43.94,44.02,192900.0,31.5307,31.5666,31.4949,31.5523,192900.0
2015-03-30 09:45:00,44.02,44.08,44.0,44.07,140800.0,31.5523,31.5953,31.5379,31.5881,140800.0
2015-03-30 09:50:00,44.08,44.17,44.07,44.12,285000.0,31.5953,31.6598,31.5881,31.6239,285000.0
2015-03-30 09:55:00,44.12,44.19,44.12,44.19,51400.0,31.6239,31.6741,31.6239,31.6741,51400.0
2015-03-30 10:00:00,44.19,44.33,44.16,44.26,247100.0,31.6741,31.7744,31.6526,31.7243,247100.0
2015-03-30 10:05:00,44.26,44.35,44.25,44.29,266100.0,31.7243,31.7888,31.7171,31.7458,266100.0
2015-03-30 10:10:00,44.29,44.33,44.22,44.3,149000.0,31.7458,31.7744,31.6956,31.7529,149000.0
2015-03-30 10:15:00,44.3,44.31,44.25,44.25,47200.0,31.7529,31.7601,31.7171,31.7171,47200.0
2015-03-30 10:20:00,44.25,44.31,44.25,44.3,39500.0,31.7171,31.7601,31.7171,31.7529,39500.0
2015-03-30 10:25:00,44.3,44.32,44.26,44.3,66500.0,31.7529,31.7673,31.7243,31.7529,66500.0
2015-03-30 10:30:00,44.3,44.31,44.25,44.26,206800.0,31.7529,31.7601,31.7171,31.7243,206800.0
2015-03-30 10:35:00,44.27,44.35,44.26,44.34,100300.0,31.7314,31.7888,31.7243,31.7816,100300.0
2015-03-30 10:40:00,44.34,44.44,44.34,44.4,135100.0,31.7816,31.8533,31.7816,31.8246,135100.0
2015-03-30 10:45:00,44.4,44.49,44.4,44.46,114600.0,31.8246,31.8891,31.8246,31.8676,114600.0
2015-03-30 10:50:00,44.46,44.49,44.45,44.45,44000.0,31.8676,31.8891,31.8605,31.8605,44000.0
2015-03-30 10:55:00,44.44,44.49,44.43,44.48,68500.0,31.8533,31.8891,31.8461,31.882,68500.0
2015-03-30 11:00:00,44.47,44.47,44.39,44.39,67900.0,31.8748,31.8748,31.8175,31.8175,67900.0
2015-03-30 11:05:00,44.39,44.39,44.3,44.33,248600.0,31.8175,31.8175,31.7529,31.7744,248600.0
2015-03-30 11:10:00,44.33,44.4,44.27,44.37,182900.0,31.7744,31.8246,31.7314,31.8031,182900.0
2015-03-30 11:15:00,44.37,44.38,44.34,44.34,30900.0,31.8031,31.8103,31.7816,31.7816,30900.0
2015-03-30 11:20:00,44.34,44.43,44.34,44.41,122900.0,31.7816,31.8461,31.7816,31.8318,122900.0
2015-03-30 11:25:00,44.42,44.46,44.4,44.43,63300.0,31.839,31.8676,31.8246,31.8461,63300.0
2015-03-30 11:30:00,44.43,44.44,44.37,44.37,36100.0,31.8461,31.8533,31.8031,31.8031,36100.0
2015-03-30 11:35:00,44.37,44.38,44.34,44.38,42400.0,31.8031,31.8103,31.7816,31.8103,42400.0
2015-03-30 11:40:00,44.38,44.41,44.34,44.37,44500.0,31.8103,31.8318,31.7816,31.8031,44500.0
2015-03-30 11:45:00,44.37,44.44,44.37,44.44,58000.0,31.8031,31.8533,31.8031,31.8533,58000.0
2015-03-30 11:50:00,44.44,44.44,44.39,44.39,31100.0,31.8533,31.8533,31.8175,31.8175,31100.0
2015-03-30 11:55:00,44.39,44.39,44.34,44.37,27500.0,31.8175,31.8175,31.7816,31.8031,27500.0
2015-03-30 12:00:00,44.37,44.41,44.37,44.41,60900.0,31.8031,31.8318,31.8031,31.8318,60900.0
2015-03-30 12:05:00,44.41,44.46,44.39,44.42,46600.0,31.8318,31.8676,31.8175,31.839,46600.0
2015-03-30 12:10:00,44.42,44.47,44.41,44.46,30300.0,31.839,31.8748,31.8318,31.8676,30300.0
2015-03-30 12:15:00,44.45,44.47,44.43,44.45,60200.0,31.8605,31.8748,31.8461,31.8605,60200.0
2015-03-30 12:20:00,44.45,44.47,44.43,44.47,14300.0,31.8605,31.8748,31.8461,31.8748,14300.0
2015-03-30 12:25:00,44.47,44.49,44.44,44.47,49700.0,31.8748,31.8891,31.8533,31.8748,49700.0
2015-03-30 12:30:00,44.47,44.48,44.45,44.47,22500.0,31.8748,31.882,31.8605,31.8748,22500.0
2015-03-30 12:35:00,44.46,44.47,44.4,44.41,41600.0,31.8676,31.8748,31.8246,31.8318,41600.0
2015-03-30 12:40:00,44.42,44.47,44.42,44.47,153100.0,31.839,31.8748,31.839,31.8748,153100.0
2015-03-30 12:45:00,44.47,44.5,44.46,44.5,36600.0,31.8748,31.8963,31.8676,31.8963,36600.0
2015-03-30 12:50:00,44.5,44.5,44.47,44.48,35100.0,31.8963,31.8963,31.8748,31.882,35100.0
2015-03-30 12:55:00,44.48,44.49,44.45,44.46,22200.0,31.882,31.8891,31.8605,31.8676,22200.0
2015-03-30 13:00:00,44.46,44.47,44.43,44.44,122700.0,31.8676,31.8748,31.8461,31.8533,122700.0
2015-03-30 13:05:00,44.44,44.47,44.42,44.46,26800.0,31.8533,31.8748,31.839,31.8676,26800.0
2015-03-30 13:10:00,44.46,44.48,44.44,44.47,75800.0,31.8676,31.882,31.8533,31.8748,75800.0
2015-03-30 13:15:00,44.48,44.5,44.47,44.5,26000.0,31.882,31.8963,31.8748,31.8963,26000.0
2015-03-30 13:20:00,44.5,44.5,44.47,44.49,125500.0,31.8963,31.8963,31.8748,31.8891,125500.0
2015-03-30 13:25:00,44.49,44.53,44.48,44.5,113800.0,31.8891,31.9178,31.882,31.8963,113800.0
2015-03-30 13:30:00,44.5,44.52,44.5,44.5,16400.0,31.8963,31.9106,31.8963,31.8963,16400.0
2015-03-30 13:35:00,44.51,44.51,44.48,44.48,38600.0,31.9035,31.9035,31.882,31.882,38600.0
2015-03-30 13:40:00,44.48,44.5,44.46,44.48,27300.0,31.882,31.8963,31.8676,31.882,27300.0
2015-03-30 13:45:00,44.48,44.48,44.45,44.46,16800.0,31.882,31.882,31.8605,31.8676,16800.0
2015-03-30 13:50:00,44.46,44.48,44.43,44.45,98300.0,31.8676,31.882,31.8461,31.8605,98300.0
2015-03-30 13:55:00,44.45,44.49,44.45,44.49,23700.0,31.8605,31.8891,31.8605,31.8891,23700.0
2015-03-30 14:00:00,44.49,44.55,44.49,44.55,54900.0,31.8891,31.9321,31.8891,31.9321,54900.0
2015-03-30 14:05:00,44.55,44.59,44.55,44.56,62700.0,31.9321,31.9608,31.9321,31.9393,62700.0
2015-03-30 14:10:00,44.57,44.59,44.54,44.54,160700.0,31.9465,31.9608,31.925,31.925,160700.0
2015-03-30 14:15:00,44.54,44.57,44.53,44.56,124000.0,31.925,31.9465,31.9178,31.9393,124000.0
2015-03-30 14:20:00,44.56,44.59,44.56,44.58,42700.0,31.9393,31.9608,31.9393,31.9536,42700.0
2015-03-30 14:25:00,44.58,44.59,44.5,44.5,98900.0,31.9536,31.9608,31.8963,31.8963,98900.0
2015-03-30 14:30:00,44.5,44.53,44.5,44.51,75400.0,31.8963,31.9178,31.8963,31.9035,75400.0
2015-03-30 14:35:00,44.51,44.52,44.49,44.5,169700.0,31.9035,31.9106,31.8891,31.8963,169700.0
2015-03-30 14:40:00,44.51,44.53,44.48,44.48,43400.0,31.9035,31.9178,31.882,31.882,43400.0
2015-03-30 14:45:00,44.48,44.52,44.48,44.52,57500.0,31.882,31.9106,31.882,31.9106,57500.0
2015-03-30 14:50:00,44.52,44.53,44.5,44.51,64100.0,31.9106,31.9178,31.8963,31.9035,64100.0
2015-03-30 14:55:00,44.51,44.53,44.51,44.53,139100.0,31.9035,31.9178,31.9035,31.9178,139100.0
2015-03-30 15:00:00,44.54,44.55,44.53,44.54,21500.0,31.925,31.9321,31.9178,31.925,21500.0
2015-03-30 15:05:00,44.53,44.55,44.52,44.53,220400.0,31.9178,31.9321,31.9106,31.9178,220400.0
2015-03-30 15:10:00,44.53,44.53,44.46,44.48,143400.0,31.9178,31.9178,31.8676,31.882,143400.0
2015-03-30 15:15:00,44.48,44.5,44.45,44.5,116600.0,31.882,31.8963,31.8605,31.8963,116600.0
2015-03-30 15:20:00,44.5,44.5,44.45,44.46,99600.0,31.8963,31.8963,31.8605,31.8676,99600.0
2015-03-30 15:25:00,44.46,44.48,44.45,44.47,128100.0,31.8676,31.882,31.8605,31.8748,128100.0
2015-03-30 15:30:00,44.47,44.49,44.43,44.49,90700.0,31.8748,31.8891,31.8461,31.8891,90700.0
2015-03-30 15:35:00,44.48,44.5,44.46,44.5,84700.0,31.882,31.8963,31.8676,31.8963,84700.0
2015-03-30 15:40:00,44.5,44.52,44.48,44.51,262000.0,31.8963,31.9106,31.882,31.9035,262000.0
2015-03-30 15:45:00,44.51,44.51,44.45,44.45,190200.0,31.9035,31.9035,31.8605,31.8605,190200.0
2015-03-30 15:50:00,44.46,44.47,44.45,44.46,239200.0,31.8676,31.8748,31.8605,31.8676,239200.0
2015-03-30 15:55:00,44.46,44.48,44.44,44.44,323000.0,31.8676,31.882,31.8533,31.8533,323000.0
2015-03-31 09:30:00,44.29,44.44,44.24,44.43,291600.0,31.7458,31.8533,31.7099,31.8461,291600.0
2015-03-31 09:35:00,44.43,44.54,44.41,44.52,233000.0,31.8461,31.925,31.8318,31.9106,233000.0
2015-03-31 09:40:00,44.52,44.53,44.38,44.38,126700.0,31.9106,31.9178,31.8103,31.8103,126700.0
2015-03-31 09:45:00,44.4,44.56,44.4,44.54,142700.0,31.8246,31.9393,31.8246,31.925,142700.0
2015-03-31 09:50:00,44.55,44.65,44.53,44.62,522200.0,31.9321,32.0038,31.9178,31.9823,522200.0
2015-03-31 09:55:00,44.61,44.67,44.59,44.66,69700.0,31.9751,32.0182,31.9608,32.011,69700.0
2015-03-31 10:00:00,44.66,44.7,44.64,44.68,171500.0,32.011,32.0397,31.9966,32.0253,171500.0
2015-03-31 10:05:00,44.68,44.7,44.65,44.69,214900.0,32.0253,32.0397,32.0038,32.0325,214900.0
2015-03-31 10:10:00,44.69,44.7,44.6,44.62,128300.0,32.0325,32.0397,31.968,31.9823,128300.0
2015-03-31 10:15:00,44.62,44.65,44.59,44.64,36600.0,31.9823,32.0038,31.9608,31.9966,36600.0
2015-03-31 10:20:00,44.64,44.69,44.63,44.69,239400.0,31.9966,32.0325,31.9895,32.0325,239400.0
2015-03-31 10:25:00,44.68,44.69,44.62,44.63,24500.0,32.0253,32.0325,31.9823,31.9895,24500.0
2015-03-31 10:30:00,44.63,44.64,44.61,44.61,27800.0,31.9895,31.9966,31.9751,31.9751,27800.0
2015-03-31 10:35:00,44.61,44.61,44.6,44.6,4300.0,31.9751,31.9751,31.968,31.968,4300.0
2015-03-31 10:40:00,44.6,44.6,44.6,44.6,0.0,31.968,31.968,31.968,31.968,0.0
2015-03-31 10:45:00,44.58,44.84,44.33,44.56,79000.0,31.9536,32.14,31.7744,31.9393,79000.0
2015-03-31 10:50:00,44.56,44.57,44.52,44.52,39800.0,31.9393,31.9465,31.9106,31.9106,39800.0
2015-03-31 10:55:00,44.52,44.53,44.44,44.46,12100.0,31.9106,31.9178,31.8533,31.8676,12100.0
2015-03-31 11:00:00,44.43,44.46,44.43,44.44,125900.0,31.8461,31.8676,31.8461,31.8533,125900.0
2015-03-31 11:05:00,44.44,44.52,44.43,44.52,115200.0,31.8533,31.9106,31.8461,31.9106,115200.0
2015-03-31 11:10:00,44.53,44.58,44.52,44.55,75500.0,31.9178,31.9536,31.9106,31.9321,75500.0
2015-03-31 11:15:00,44.55,44.56,44.49,44.52,121600.0,31.9321,31.9393,31.8891,31.9106,121600.0
2015-03-31 11:20:00,44.51,44.52,44.5,44.51,51500.0,31.9035,31.9106,31.8963,31.9035,51500.0
2015-03-31 11:25:00,44.5,44.52,44.49,44.49,56300.0,31.8963,31.9106,31.8891,31.8891,56300.0
2015-03-31 11:30:00,44.49,44.49,44.4,44.41,77600.0,31.8891,31.8891,31.8246,31.8318,77600.0
2015-03-31 11:35:00,44.41,44.46,44.39,44.46,44100.0,31.8318,31.8676,31.8175,31.8676,44100.0
2015-03-31 11:40:00,44.46,44.5,44.45,44.5,42300.0,31.8676,31.8963,31.8605,31.8963,42300.0
2015-03-31 11:45:00,44.5,44.53,44.49,44.49,46400.0,31.8963,31.9178,31.8891,31.8891,46400.0
2015-03-31 11:50:00,44.5,44.51,44.41,44.43,53400.0,31.8963,31.9035,31.8318,31.8461,53400.0
2015-03-31 11:55:00,44.43,44.43,44.38,44.38,25900.0,31.8461,31.8461,31.8103,31.8103,25900.0
2015-03-31 12:00:00,44.38,44.41,44.34,44.39,54300.0,31.8103,31.8318,31.7816,31.8175,54300.0
2015-03-31 12:05:00,44.39,44.43,44.38,44.41,45900.0,31.8175,31.8461,31.8103,31.8318,45900.0
2015-03-31 12:10:00,44.4,44.41,44.35,44.41,54600.0,31.8246,31.8318,31.7888,31.8318,54600.0
2015-03-31 12:15:00,44.4,44.41,44.33,44.33,43900.0,31.8246,31.8318,31.7744,31.7744,43900.0
2015-03-31 12:20:00,44.32,44.35,44.3,44.3,40200.0,31.7673,31.7888,31.7529,31.7529,40200.0
2015-03-31 12:25:00,44.3,44.3,44.26,44.28,61900.0,31.7529,31.7529,31.7243,31.7386,61900.0
2015-03-31 12:30:00,44.28,44.33,44.28,44.33,40300.0,31.7386,31.7744,31.7386,31.7744,40300.0
2015-03-31 12:35:00,44.32,44.38,44.32,44.38,41300.0,31.7673,31.8103,31.7673,31.8103,41300.0
2015-03-31 12:40:00,44.39,44.4,44.38,44.4,25900.0,31.8175,31.8246,31.8103,31.8246,25900.0
2015-03-31 12:45:00,44.4,44.42,44.38,44.38,45600.0,31.8246,31.839,31.8103,31.8103,45600.0
2015-03-31 12:50:00,44.39,44.42,44.38,44.39,109400.0,31.8175,31.839,31.8103,31.8175,109400.0
2015-03-31 12:55:00,44.39,44.43,44.38,44.4,47700.0,31.8175,31.8461,31.8103,31.8246,47700.0
2015-03-31 13:00:00,44.4,44.41,44.37,44.39,49000.0,31.8246,31.8318,31.8031,31.8175,49000.0
2015-03-31 13:05:00,44.39,44.39,44.35,44.35,30100.0,31.8175,31.8175,31.7888,31.7888,30100.0
2015-03-31 13:10:00,44.35,44.37,44.35,44.36,50800.0,31.7888,31.8031,31.7888,31.796,50800.0
2015-03-31 13:15:00,44.35,44.37,44.35,44.36,80900.0,31.7888,31.8031,31.7888,31.796,80900.0
2015-03-31 13:20:00,44.36,44.4,44.33,44.39,58000.0,31.796,31.8246,31.7744,31.8175,58000.0
2015-03-31 13:25:00,44.39,44.4,44.37,44.38,71000.0,31.8175,31.8246,31.8031,31.8103,71000.0
2015-03-31 13:30:00,44.38,44.41,44.35,44.38,209700.0,31.8103,31.8318,31.7888,31.8103,209700.0
2015-03-31 13:35:00,44.38,44.38,44.33,44.33,38000.0,31.8103,31.8103,31.7744,31.7744,38000.0
2015-03-31 13:40:00,44.33,44.37,44.32,44.36,199100.0,31.7744,31.8031,31.7673,31.796,199100.0
2015-03-31 13:45:00,44.36,44.36,44.31,44.32,57100.0,31.796,31.796,31.7601,31.7673,57100.0
2015-03-31 13:50:00,44.32,44.32,44.26,44.26,60600.0,31.7673,31.7673,31.7243,31.7243,60600.0
2015-03-31 13:55:00,44.27,44.29,44.23,44.29,101300.0,31.7314,31.7458,31.7028,31.7458,101300.0
2015-03-31 14:00:00,44.29,44.3,44.26,44.3,81700.0,31.7458,31.7529,31.7243,31.7529,81700.0
2015-03-31 14:05:00,44.29,44.29,44.22,44.23,100900.0,31.7458,31.7458,31.6956,31.7028,100900.0
2015-03-31 14:10:00,44.24,44.28,44.23,44.27,80800.0,31.7099,31.7386,31.7028,31.7314,80800.0
2015-03-31 14:15:00,44.28,44.29,44.27,44.27,35200.0,31.7386,31.7458,31.7314,31.7314,35200.0
2015-03-31 14:20:00,44.27,44.27,44.23,44.27,78800.0,31.7314,31.7314,31.7028,31.7314,78800.0
2015-03-31 14:25:00,44.27,44.3,44.26,44.29,60700.0,31.7314,31.7529,31.7243,31.7458,60700.0
2015-03-31 14:30:00,44.3,44.32,44.28,44.3,67900.0,31.7529,31.7673,31.7386,31.7529,67900.0
2015-03-31 14:35:00,44.31,44.33,44.3,44.3,111000.0,31.7601,31.7744,31.7529,31.7529,111000.0
2015-03-31 14:40:00,44.3,44.3,44.25,44.26,123900.0,31.7529,31.7529,31.7171,31.7243,123900.0
2015-03-31 14:45:00,44.25,44.31,44.24,44.31,181200.0,31.7171,31.7601,31.7099,31.7601,181200.0
2015-03-31 14:50:00,44.31,44.33,44.29,44.3,70000.0,31.7601,31.7744,31.7458,31.7529,70000.0
2015-03-31 14:55:00,44.29,44.33,44.29,44.33,230400.0,31.7458,31.7744,31.7458,31.7744,230400.0
2015-03-31 15:00:00,44.33,44.33,44.25,44.28,62300.0,31.7744,31.7744,31.7171,31.7386,62300.0
2015-03-31 15:05:00,44.28,44.3,44.24,44.24,378500.0,31.7386,31.7529,31.7099,31.7099,378500.0
2015-03-31 15:10:00,44.24,44.25,44.18,44.18,218300.0,31.7099,31.7171,31.6669,31.6669,218300.0
2015-03-31 15:15:00,44.18,44.18,44.1,44.17,189100.0,31.6669,31.6669,31.6096,31.6598,189100.0
2015-03-31 15:20:00,44.17,44.21,44.17,44.2,161400.0,31.6598,31.6884,31.6598,31.6813,161400.0
2015-03-31 15:25:00,44.21,44.27,44.21,44.27,68300.0,31.6884,31.7314,31.6884,31.7314,68300.0
2015-03-31 15:30:00,44.26,44.32,44.25,44.32,59200.0,31.7243,31.7673,31.7171,31.7673,59200.0
2015-03-31 15:35:00,44.32,44.37,44.31,44.35,59700.0,31.7673,31.8031,31.7601,31.7888,59700.0
2015-03-31 15:40:00,44.36,44.38,44.33,44.38,127100.0,31.796,31.8103,31.7744,31.8103,127100.0
2015-03-31 15:45:00,44.37,44.42,44.36,44.41,138400.0,31.8031,31.839,31.796,31.8318,138400.0
2015-03-31 15:50:00,44.4,44.41,44.38,44.39,279100.0,31.8246,31.8318,31.8103,31.8175,279100.0
2015-03-31 15:55:00,44.39,44.48,44.38,44.39,748600.0,31.8175,31.882,31.8103,31.8175,748600.0
2015-04-01 09:30:00,44.12,44.43,43.77,43.91,1327900.0,31.6239,31.8461,31.3731,31.4734,1327900.0
2015-04-01 09:35:00,43.9,44.01,43.87,43.99,749200.0,31.4662,31.5451,31.4447,31.5307,749200.0
2015-04-01 09:40:00,43.98,44.14,43.94,44.13,544100.0,31.5236,31.6383,31.4949,31.6311,544100.0
2015-04-01 09:45:00,44.13,44.2,44.12,44.14,619000.0,31.6311,31.6813,31.6239,31.6383,619000.0
2015-04-01 09:50:00,44.14,44.34,44.13,44.31,442600.0,31.6383,31.7816,31.6311,31.7601,442600.0
2015-04-01 09:55:00,44.31,44.54,44.3,44.5,766800.0,31.7601,31.925,31.7529,31.8963,766800.0
2015-04-01 10:00:00,44.49,44.5,44.38,44.47,393600.0,31.8891,31.8963,31.8103,31.8748,393600.0
2015-04-01 10:05:00,44.47,44.47,44.39,44.44,179000.0,31.8748,31.8748,31.8175,31.8533,179000.0
2015-04-01 10:10:00,44.44,44.45,44.4,44.41,550800.0,31.8533,31.8605,31.8246,31.8318,550800.0
2015-04-01 10:15:00,44.41,44.42,44.29,44.31,528300.0,31.8318,31.839,31.7458,31.7601,528300.0
2015-04-01 10:20:00,44.31,44.39,44.31,44.36,372900.0,31.7601,31.8175,31.7601,31.796,372900.0
2015-04-01 10:25:00,44.36,44.39,44.26,44.27,278400.0,31.796,31.8175,31.7243,31.7314,278400.0
2015-04-01 10:30:00,44.28,44.34,44.25,44.27,282700.0,31.7386,31.7816,31.7171,31.7314,282700.0
2015-04-01 10:35:00,44.26,44.28,44.22,44.26,235600.0,31.7243,31.7386,31.6956,31.7243,235600.0
2015-04-01 10:40:00,44.26,44.33,44.25,44.26,212700.0,31.7243,31.7744,31.7171,31.7243,212700.0
2015-04-01 10:45:00,44.26,44.27,44.14,44.18,206500.0,31.7243,31.7314,31.6383,31.6669,206500.0
2015-04-01 10:50:00,44.18,44.21,44.12,44.13,172800.0,31.6669,31.6884,31.6239,31.6311,172800.0
2015-04-01 10:55:00,44.13,44.2,44.13,44.16,149400.0,31.6311,31.6813,31.6311,31.6526,149400.0
2015-04-01 11:00:00,44.16,44.19,44.12,44.19,92700.0,31.6526,31.6741,31.6239,31.6741,92700.0
2015-04-01 11:05:00,44.19,44.32,44.19,44.32,422600.0,31.6741,31.7673,31.6741,31.7673,422600.0
2015-04-01 11:10:00,44.33,44.42,44.32,44.41,507400.0,31.7744,31.839,31.7673,31.8318,507400.0
2015-04-01 11:15:00,44.41,44.45,44.38,44.42,55500.0,31.8318,31.8605,31.8103,31.839,55500.0
2015-04-01 11:20:00,44.43,44.44,44.37,44.4,56700.0,31.8461,31.8533,31.8031,31.8246,56700.0
2015-04-01 11:25:00,44.39,44.41,44.33,44.34,134800.0,31.8175,31.8318,31.7744,31.7816,134800.0
2015-04-01 11:30:00,44.34,44.35,44.31,44.34,175700.0,31.7816,31.7888,31.7601,31.7816,175700.0
2015-04-01 11:35:00,44.34,44.41,44.33,44.4,55300.0,31.7816,31.8318,31.7744,31.8246,55300.0
2015-04-01 11:40:00,44.4,44.45,44.39,44.44,135900.0,31.8246,31.8605,31.8175,31.8533,135900.0
2015-04-01 11:45:00,44.45,44.45,44.38,44.45,96500.0,31.8605,31.8605,31.8103,31.8605,96500.0
2015-04-01 11:50:00,44.45,44.51,44.44,44.5,187000.0,31.8605,31.9035,31.8533,31.8963,187000.0
2015-04-01 11:55:00,44.51,44.51,44.43,44.44,81900.0,31.9035,31.9035,31.8461,31.8533,81900.0
2015-04-01 12:00:00,44.44,44.44,44.35,44.35,206500.0,31.8533,31.8533,31.7888,31.7888,206500.0
2015-04-01 12:05:00,44.36,44.42,44.33,44.42,62000.0,31.796,31.839,31.7744,31.839,62000.0
2015-04-01 12:10:00,44.42,44.42,44.3,44.33,170600.0,31.839,31.839,31.7529,31.7744,170600.0
2015-04-01 12:15:00,44.32,44.44,44.32,44.41,81500.0,31.7673,31.8533,31.7673,31.8318,81500.0
2015-04-01 12:20:00,44.41,44.41,44.35,44.37,56900.0,31.8318,31.8318,31.7888,31.8031,56900.0
2015-04-01 12:25:00,44.37,44.48,44.37,44.44,40700.0,31.8031,31.882,31.8031,31.8533,40700.0
2015-04-01 12:30:00,44.43,44.43,44.35,44.39,201700.0,31.8461,31.8461,31.7888,31.8175,201700.0
2015-04-01 12:35:00,44.39,44.44,44.39,44.44,125700.0,31.8175,31.8533,31.8175,31.8533,125700.0
2015-04-01 12:40:00,44.43,44.43,44.38,44.43,55800.0,31.8461,31.8461,31.8103,31.8461,55800.0
2015-04-01 12:45:00,44.43,44.43,44.35,44.4,50300.0,31.8461,31.8461,31.7888,31.8246,50300.0
2015-04-01 12:50:00,44.4,44.46,44.39,44.45,65500.0,31.8246,31.8676,31.8175,31.8605,65500.0
2015-04-01 12:55:00,44.44,44.45,44.37,44.41,68500.0,31.8533,31.8605,31.8031,31.8318,68500.0
2015-04-01 13:00:00,44.4,44.4,44.36,44.36,43400.0,31.8246,31.8246,31.796,31.796,43400.0
2015-04-01 13:05:00,44.36,44.44,44.36,44.43,127100.0,31.796,31.8533,31.796,31.8461,127100.0
2015-04-01 13:10:00,44.43,44.47,44.41,44.47,770200.0,31.8461,31.8748,31.8318,31.8748,770200.0
2015-04-01 13:15:00,44.46,44.56,44.46,44.49,293800.0,31.8676,31.9393,31.8676,31.8891,293800.0
2015-04-01 13:20:00,44.49,44.59,44.47,44.56,203600.0,31.8891,31.9608,31.8748,31.9393,203600.0
2015-04-01 13:25:00,44.56,44.59,44.53,44.54,278500.0,31.9393,31.9608,31.9178,31.925,278500.0
2015-04-01 13:30:00,44.55,44.57,44.53,44.55,63700.0,31.9321,31.9465,31.9178,31.9321,63700.0
2015-04-01 13:35:00,44.54,44.54,44.47,44.48,80300.0,31.925,31.925,31.8748,31.882,80300.0
2015-04-01 13:40:00,44.48,44.55,44.46,44.52,139900.0,31.882,31.9321,31.8676,31.9106,139900.0
2015-04-01 13:45:00,44.52,44.57,44.49,44.56,66100.0,31.9106,31.9465,31.8891,31.9393,66100.0
2015-04-01 13:50:00,44.57,44.57,44.51,44.51,43000.0,31.9465,31.9465,31.9035,31.9035,43000.0
2015-04-01 13:55:00,44.51,44.54,44.47,44.48,54300.0,31.9035,31.925,31.8748,31.882,54300.0
2015-04-01 14:00:00,44.48,44.48,44.43,44.44,79000.0,31.882,31.882,31.8461,31.8533,79000.0
2015-04-01 14:05:00,44.44,44.46,44.43,44.45,39500.0,31.8533,31.8676,31.8461,31.8605,39500.0
2015-04-01 14:10:00,44.45,44.47,44.38,44.38,114500.0,31.8605,31.8748,31.8103,31.8103,114500.0
2015-04-01 14:15:00,44.38,44.4,44.36,44.38,54100.0,31.8103,31.8246,31.796,31.8103,54100.0
2015-04-01 14:20:00,44.38,44.43,44.36,44.43,37400.0,31.8103,31.8461,31.796,31.8461,37400.0
2015-04-01 14:25:00,44.43,44.43,44.36,44.36,59800.0,31.8461,31.8461,31.796,31.796,59800.0
2015-04-01 14:30:00,44.35,44.41,44.34,44.4,385700.0,31.7888,31.8318,31.7816,31.8246,385700.0
2015-04-01 14:35:00,44.4,44.41,44.37,44.39,41700.0,31.8246,31.8318,31.8031,31.8175,41700.0
2015-04-01 14:40:00,44.39,44.39,44.36,44.36,45100.0,31.8175,31.8175,31.796,31.796,45100.0
2015-04-01 14:45:00,44.36,44.41,44.34,44.39,96000.0,31.796,31.8318,31.7816,31.8175,96000.0
2015-04-01 14:50:00,44.4,44.41,44.38,44.4,23100.0,31.8246,31.8318,31.8103,31.8246,23100.0
2015-04-01 14:55:00,44.4,44.42,44.4,44.41,26000.0,31.8246,31.839,31.8246,31.8318,26000.0
2015-04-01 15:00:00,44.42,44.42,44.39,44.4,143700.0,31.839,31.839,31.8175,31.8246,143700.0
2015-04-01 15:05:00,44.41,44.42,44.36,44.36,54700.0,31.8318,31.839,31.796,31.796,54700.0
2015-04-01 15:10:00,44.37,44.39,44.35,44.38,58800.0,31.8031,31.8175,31.7888,31.8103,58800.0
2015-04-01 15:15:00,44.38,44.4,44.34,44.36,61900.0,31.8103,31.8246,31.7816,31.796,61900.0
2015-04-01 15:20:00,44.36,44.4,44.35,44.39,94200.0,31.796,31.8246,31.7888,31.8175,94200.0
2015-04-01 15:25:00,44.39,44.41,44.36,44.4,169000.0,31.8175,31.8318,31.796,31.8246,169000.0
2015-04-01 15:30:00,44.4,44.43,44.38,44.41,132000.0,31.8246,31.8461,31.8103,31.8318,132000.0
2015-04-01 15:35:00,44.42,44.47,44.4,44.41,134500.0,31.839,31.8748,31.8246,31.8318,134500.0
2015-04-01 15:40:00,44.41,44.43,44.37,44.39,296600.0,31.8318,31.8461,31.8031,31.8175,296600.0
2015-04-01 15:45:00,44.39,44.45,44.39,44.45,146200.0,31.8175,31.8605,31.8175,31.8605,146200.0
2015-04-01 15:50:00,44.45,44.46,44.42,44.42,104200.0,31.8605,31.8676,31.839,31.839,104200.0
2015-04-01 15:55:00,44.42,44.48,44.42,44.47,513600.0,31.839,31.882,31.839,31.8748,513600.0
2015-04-02 09:30:00,44.4,44.54,44.35,44.5,410900.0,31.8246,31.925,31.7888,31.8963,410900.0
2015-04-02 09:35:00,44.5,44.58,44.46,44.46,379500.0,31.8963,31.9536,31.8676,31.8676,379500.0
2015-04-02 09:40:00,44.47,44.55,44.43,44.51,223200.0,31.8748,31.9321,31.8461,31.9035,223200.0
2015-04-02 09:45:00,44.51,44.59,44.51,44.57,69100.0,31.9035,31.9608,31.9035,31.9465,69100.0
2015-04-02 09:50:00,44.57,44.68,44.57,44.68,241000.0,31.9465,32.0253,31.9465,32.0253,241000.0
2015-04-02 09:55:00,44.68,44.75,44.67,44.71,111200.0,32.0253,32.0755,32.0182,32.0468,111200.0
2015-04-02 10:00:00,44.72,44.72,44.61,44.63,190800.0,32.054,32.054,31.9751,31.9895,190800.0
2015-04-02 10:05:00,44.63,44.67,44.59,44.66,97400.0,31.9895,32.0182,31.9608,32.011,97400.0
2015-04-02 10:10:00,44.65,44.68,44.61,44.62,123600.0,32.0038,32.0253,31.9751,31.9823,123600.0
2015-04-02 10:15:00,44.62,44.64,44.57,44.62,82700.0,31.9823,31.9966,31.9465,31.9823,82700.0
2015-04-02 10:20:00,44.62,44.63,44.57,44.58,26100.0,31.9823,31.9895,31.9465,31.9536,26100.0
2015-04-02 10:25:00,44.58,44.58,44.49,44.51,153900.0,31.9536,31.9536,31.8891,31.9035,153900.0
2015-04-02 10:30:00,44.51,44.51,44.46,44.51,98700.0,31.9035,31.9035,31.8676,31.9035,98700.0
2015-04-02 10:35:00,44.52,44.57,44.5,44.57,97700.0,31.9106,31.9465,31.8963,31.9465,97700.0
2015-04-02 10:40:00,44.57,44.59,44.5,44.51,72600.0,31.9465,31.9608,31.8963,31.9035,72600.0
2015-04-02 10:45:00,44.51,44.62,44.51,44.61,253300.0,31.9035,31.9823,31.9035,31.9751,253300.0
2015-04-02 10:50:00,44.61,44.62,44.58,44.61,83800.0,31.9751,31.9823,31.9536,31.9751,83800.0
2015-04-02 10:55:00,44.61,44.65,44.61,44.64,54700.0,31.9751,32.0038,31.9751,31.9966,54700.0
2015-04-02 11:00:00,44.62,44.71,44.6,44.69,74100.0,31.9823,32.0468,31.968,32.0325,74100.0
2015-04-02 11:05:00,44.68,44.69,44.63,44.64,118400.0,32.0253,32.0325,31.9895,31.9966,118400.0
2015-04-02 11:10:00,44.65,44.69,44.6,44.62,125100.0,32.0038,32.0325,31.968,31.9823,125100.0
2015-04-02 11:15:00,44.63,44.65,44.61,44.63,50800.0,31.9895,32.0038,31.9751,31.9895,50800.0
2015-04-02 11:20:00,44.63,44.69,44.63,44.66,55000.0,31.9895,32.0325,31.9895,32.011,55000.0
2015-04-02 11:25:00,44.67,44.69,44.63,44.63,85000.0,32.0182,32.0325,31.9895,31.9895,85000.0
2015-04-02 11:30:00,44.63,44.71,44.63,44.71,56700.0,31.9895,32.0468,31.9895,32.0468,56700.0
2015-04-02 11:35:00,44.7,44.74,44.69,44.73,159700.0,32.0397,32.0683,32.0325,32.0612,159700.0
2015-04-02 11:40:00,44.73,44.73,44.67,44.69,82200.0,32.0612,32.0612,32.0182,32.0325,82200.0
2015-04-02 11:45:00,44.7,44.7,44.64,44.66,80400.0,32.0397,32.0397,31.9966,32.011,80400.0
2015-04-02 11:50:00,44.67,44.69,44.57,44.57,70200.0,32.0182,32.0325,31.9465,31.9465,70200.0
2015-04-02 11:55:00,44.56,44.62,44.56,44.61,58200.0,31.9393,31.9823,31.9393,31.9751,58200.0
2015-04-02 12:00:00,44.6,44.61,44.54,44.55,52400.0,31.968,31.9751,31.925,31.9321,52400.0
2015-04-02 12:05:00,44.55,44.57,44.51,44.55,74600.0,31.9321,31.9465,31.9035,31.9321,74600.0
2015-04-02 12:10:00,44.55,44.6,44.53,44.55,40400.0,31.9321,31.968,31.9178,31.9321,40400.0
2015-04-02 12:15:00,44.55,44.64,44.54,44.63,64000.0,31.9321,31.9966,31.925,31.9895,64000.0
2015-04-02 12:20:00,44.62,44.65,44.62,44.63,26200.0,31.9823,32.0038,31.9823,31.9895,26200.0
2015-04-02 12:25:00,44.61,44.62,44.59,44.6,64000.0,31.9751,31.9823,31.9608,31.968,64000.0
2015-04-02 12:30:00,44.6,44.64,44.59,44.59,32900.0,31.968,31.9966,31.9608,31.9608,32900.0
2015-04-02 12:35:00,44.59,44.63,44.58,44.62,55400.0,31.9608,31.9895,31.9536,31.9823,55400.0
2015-04-02 12:40:00,44.63,44.65,44.6,44.64,29300.0,31.9895,32.0038,31.968,31.9966,29300.0
2015-04-02 12:45:00,44.64,44.69,44.63,44.67,495700.0,31.9966,32.0325,31.9895,32.0182,495700.0
2015-04-02 12:50:00,44.67,44.68,44.64,44.66,56200.0,32.0182,32.0253,31.9966,32.011,56200.0
2015-04-02 12:55:00,44.65,44.69,44.64,44.65,291700.0,32.0038,32.0325,31.9966,32.0038,291700.0
2015-04-02 13:00:00,44.65,44.68,44.65,44.66,121000.0,32.0038,32.0253,32.0038,32.011,121000.0
2015-04-02 13:05:00,44.67,44.67,44.59,44.59,334100.0,32.0182,32.0182,31.9608,31.9608,334100.0
2015-04-02 13:10:00,44.6,44.65,44.6,44.65,55500.0,31.968,32.0038,31.968,32.0038,55500.0
2015-04-02 13:15:00,44.65,44.69,44.63,44.64,211300.0,32.0038,32.0325,31.9895,31.9966,211300.0
2015-04-02 13:20:00,44.65,44.66,44.57,44.61,247400.0,32.0038,32.011,31.9465,31.9751,247400.0
2015-04-02 13:25:00,44.62,44.63,44.56,44.57,101600.0,31.9823,31.9895,31.9393,31.9465,101600.0
2015-04-02 13:30:00,44.56,44.57,44.53,44.55,107400.0,31.9393,31.9465,31.9178,31.9321,107400.0
2015-04-02 13:35:00,44.56,44.61,44.54,44.59,91200.0,31.9393,31.9751,31.925,31.9608,91200.0
2015-04-02 13:40:00,44.58,44.59,44.51,44.52,251400.0,31.9536,31.9608,31.9035,31.9106,251400.0
2015-04-02 13:45:00,44.51,44.55,44.5,44.55,130200.0,31.9035,31.9321,31.8963,31.9321,130200.0
2015-04-02 13:50:00,44.56,44.57,44.53,44.57,55400.0,31.9393,31.9465,31.9178,31.9465,55400.0
2015-04-02 13:55:00,44.57,44.59,44.54,44.55,49000.0,31.9465,31.9608,31.925,31.9321,49000.0
2015-04-02 14:00:00,44.56,44.56,44.53,44.53,81600.0,31.9393,31.9393,31.9178,31.9178,81600.0
2015-04-02 14:05:00,44.54,44.57,44.52,44.55,120000.0,31.925,31.9465,31.9106,31.9321,120000.0
2015-04-02 14:10:00,44.56,44.59,44.54,44.59,62600.0,31.9393,31.9608,31.925,31.9608,62600.0
2015-04-02 14:15:00,44.58,44.64,44.57,44.64,66300.0,31.9536,31.9966,31.9465,31.9966,66300.0
2015-04-02 14:20:00,44.64,44.66,44.6,44.62,172300.0,31.9966,32.011,31.968,31.9823,172300.0
2015-04-02 14:25:00,44.61,44.62,44.58,44.59,94900.0,31.9751,31.9823,31.9536,31.9608,94900.0
2015-04-02 14:30:00,44.58,44.59,44.57,44.59,68900.0,31.9536,31.9608,31.9465,31.9608,68900.0
2015-04-02 14:35:00,44.6,44.65,44.6,44.62,132400.0,31.968,32.0038,31.968,31.9823,132400.0
2015-04-02 14:40:00,44.63,44.65,44.54,44.54,207800.0,31.9895,32.0038,31.925,31.925,207800.0
2015-04-02 14:45:00,44.54,44.61,44.54,44.59,115700.0,31.925,31.9751,31.925,31.9608,115700.0
2015-04-02 14:50:00,44.59,44.64,44.59,44.6,72300.0,31.9608,31.9966,31.9608,31.968,72300.0
2015-04-02 14:55:00,44.6,44.63,44.59,44.61,101200.0,31.968,31.9895,31.9608,31.9751,101200.0
2015-04-02 15:00:00,44.61,44.62,44.6,44.6,120700.0,31.9751,31.9823,31.968,31.968,120700.0
2015-04-02 15:05:00,44.61,44.62,44.6,44.62,70100.0,31.9751,31.9823,31.968,31.9823,70100.0
2015-04-02 15:10:00,44.61,44.63,44.59,44.59,61700.0,31.9751,31.9895,31.9608,31.9608,61700.0
2015-04-02 15:15:00,44.59,44.6,44.54,44.55,136200.0,31.9608,31.968,31.925,31.9321,136200.0
2015-04-02 15:20:00,44.55,44.57,44.54,44.54,71600.0,31.9321,31.9465,31.925,31.925,71600.0
2015-04-02 15:25:00,44.54,44.59,44.54,44.58,103400.0,31.925,31.9608,31.925,31.9536,103400.0
2015-04-02 15:30:00,44.59,44.6,44.55,44.56,233900.0,31.9608,31.968,31.9321,31.9393,233900.0
2015-04-02 15:35:00,44.56,44.6,44.56,44.58,171300.0,31.9393,31.968,31.9393,31.9536,171300.0
2015-04-02 15:40:00,44.58,44.6,44.56,44.59,146800.0,31.9536,31.968,31.9393,31.9608,146800.0
2015-04-02 15:45:00,44.6,44.68,44.59,44.64,294000.0,31.968,32.0253,31.9608,31.9966,294000.0
2015-04-02 15:50:00,44.65,44.65,44.61,44.61,304300.0,32.0038,32.0038,31.9751,31.9751,304300.0
2015-04-02 15:55:00,44.62,44.62,44.57,44.57,629900.0,31.9823,31.9823,31.9465,31.9465,629900.0
2015-04-06 09:30:00,44.74,44.92,44.69,44.9,494800.0,32.0683,32.1973,32.0325,32.183,494800.0
2015-04-06 09:35:00,44.89,44.95,44.83,44.85,467700.0,32.1758,32.2188,32.1328,32.1472,467700.0
2015-04-06 09:40:00,44.85,44.97,44.85,44.95,336400.0,32.1472,32.2332,32.1472,32.2188,336400.0
2015-04-06 09:45:00,44.94,45.03,44.94,45.01,217700.0,32.2117,32.2762,32.2117,32.2619,217700.0
2015-04-06 09:50:00,45.0,45.08,44.99,45.01,605500.0,32.2547,32.312,32.2475,32.2619,605500.0
2015-04-06 09:55:00,45.01,45.04,44.98,45.01,152200.0,32.2619,32.2834,32.2404,32.2619,152200.0
2015-04-06 10:00:00,45.02,45.11,45.02,45.07,115800.0,32.269,32.3335,32.269,32.3049,115800.0
2015-04-06 10:05:00,45.08,45.18,45.07,45.15,96300.0,32.312,32.3837,32.3049,32.3622,96300.0
2015-04-06 10:10:00,45.16,45.18,45.1,45.11,562400.0,32.3694,32.3837,32.3264,32.3335,562400.0
2015-04-06 10:15:00,45.13,45.13,45.07,45.11,67700.0,32.3479,32.3479,32.3049,32.3335,67700.0
2015-04-06 10:20:00,45.11,45.28,45.11,45.25,262000.0,32.3335,32.4554,32.3335,32.4339,262000.0
2015-04-06 10:25:00,45.26,45.28,45.22,45.27,108200.0,32.441,32.4554,32.4124,32.4482,108200.0
2015-04-06 10:30:00,45.27,45.33,45.25,45.25,120000.0,32.4482,32.4912,32.4339,32.4339,120000.0
2015-04-06 10:35:00,45.26,45.31,45.26,45.27,77600.0,32.441,32.4769,32.441,32.4482,77600.0
2015-04-06 10:40:00,45.27,45.29,45.21,45.23,67800.0,32.4482,32.4625,32.4052,32.4195,67800.0
2015-04-06 10:45:00,45.23,45.26,45.21,45.23,89900.0,32.4195,32.441,32.4052,32.4195,89900.0
2015-04-06 10:50:00,45.23,45.29,45.23,45.27,71400.0,32.4195,32.4625,32.4195,32.4482,71400.0
2015-04-06 10:55:00,45.27,45.29,45.25,45.29,44300.0,32.4482,32.4625,32.4339,32.4625,44300.0
2015-04-06 11:00:00,45.3,45.35,45.29,45.32,210900.0,32.4697,32.5056,32.4625,32.4841,210900.0
2015-04-06 11:05:00,45.31,45.35,45.31,45.35,68000.0,32.4769,32.5056,32.4769,32.5056,68000.0
2015-04-06 11:10:00,45.35,45.36,45.28,45.28,222300.0,32.5056,32.5127,32.4554,32.4554,222300.0
2015-04-06 11:15:00,45.29,45.31,45.28,45.3,208800.0,32.4625,32.4769,32.4554,32.4697,208800.0
2015-04-06 11:20:00,45.3,45.34,45.27,45.33,92700.0,32.4697,32.4984,32.4482,32.4912,92700.0
2015-04-06 11:25:00,45.33,45.34,45.29,45.3,111500.0,32.4912,32.4984,32.4625,32.4697,111500.0
2015-04-06 11:30:00,45.3,45.35,45.29,45.34,53600.0,32.4697,32.5056,32.4625,32.4984,53600.0
2015-04-06 11:35:00,45.34,45.43,45.33,45.41,228600.0,32.4984,32.5629,32.4912,32.5486,228600.0
2015-04-06 11:40:00,45.41,45.44,45.39,45.39,152400.0,32.5486,32.5701,32.5342,32.5342,152400.0
2015-04-06 11:45:00,45.39,45.42,45.35,45.35,108600.0,32.5342,32.5557,32.5056,32.5056,108600.0
2015-04-06 11:50:00,45.36,45.36,45.3,45.33,228600.0,32.5127,32.5127,32.4697,32.4912,228600.0
2015-04-06 11:55:00,45.32,45.37,45.32,45.32,176100.0,32.4841,32.5199,32.4841,32.4841,176100.0
2015-04-06 12:00:00,45.32,45.34,45.28,45.3,58600.0,32.4841,32.4984,32.4554,32.4697,58600.0
2015-04-06 12:05:00,45.29,45.3,45.24,45.3,149200.0,32.4625,32.4697,32.4267,32.4697,149200.0
2015-04-06 12:10:00,45.3,45.3,45.25,45.28,70700.0,32.4697,32.4697,32.4339,32.4554,70700.0
2015-04-06 12:15:00,45.28,45.32,45.25,45.3,68600.0,32.4554,32.4841,32.4339,32.4697,68600.0
2015-04-06 12:20:00,45.31,45.34,45.3,45.31,165900.0,32.4769,32.4984,32.4697,32.4769,165900.0
2015-04-06 12:25:00,45.31,45.32,45.28,45.29,140700.0,32.4769,32.4841,32.4554,32.4625,140700.0
2015-04-06 12:30:00,45.29,45.31,45.28,45.29,37700.0,32.4625,32.4769,32.4554,32.4625,37700.0
2015-04-06 12:35:00,45.29,45.29,45.26,45.27,228900.0,32.4625,32.4625,32.441,32.4482,228900.0
2015-04-06 12:40:00,45.27,45.27,45.21,45.22,185500.0,32.4482,32.4482,32.4052,32.4124,185500.0
2015-04-06 12:45:00,45.22,45.26,45.22,45.26,77900.0,32.4124,32.441,32.4124,32.441,77900.0
2015-04-06 12:50:00,45.27,45.29,45.25,45.29,37500.0,32.4482,32.4625,32.4339,32.4625,37500.0
2015-04-06 12:55:00,45.29,45.3,45.24,45.24,102300.0,32.4625,32.4697,32.4267,32.4267,102300.0
2015-04-06 13:00:00,45.25,45.26,45.22,45.25,52400.0,32.4339,32.441,32.4124,32.4339,52400.0
2015-04-06 13:05:00,45.25,45.26,45.21,45.23,32500.0,32.4339,32.441,32.4052,32.4195,32500.0
2015-04-06 13:10:00,45.23,45.26,45.19,45.23,38300.0,32.4195,32.441,32.3909,32.4195,38300.0
2015-04-06 13:15:00,45.23,45.25,45.2,45.23,52400.0,32.4195,32.4339,32.398,32.4195,52400.0
2015-04-06 13:20:00,45.23,45.24,45.2,45.22,72700.0,32.4195,32.4267,32.398,32.4124,72700.0
2015-04-06 13:25:00,45.22,45.24,45.18,45.23,46900.0,32.4124,32.4267,32.3837,32.4195,46900.0
2015-04-06 13:30:00,45.23,45.24,45.18,45.19,52600.0,32.4195,32.4267,32.3837,32.3909,52600.0
2015-04-06 13:35:00,45.2,45.22,45.19,45.21,41400.0,32.398,32.4124,32.3909,32.4052,41400.0
2015-04-06 13:40:00,45.21,45.23,45.2,45.22,20400.0,32.4052,32.4195,32.398,32.4124,20400.0
2015-04-06 13:45:00,45.22,45.26,45.22,45.22,40600.0,32.4124,32.441,32.4124,32.4124,40600.0
2015-04-06 13:50:00,45.22,45.25,45.2,45.24,36400.0,32.4124,32.4339,32.398,32.4267,36400.0
2015-04-06 13:55:00,45.24,45.25,45.2,45.24,292300.0,32.4267,32.4339,32.398,32.4267,292300.0
2015-04-06 14:00:00,45.24,45.26,45.23,45.24,37700.0,32.4267,32.441,32.4195,32.4267,37700.0
2015-04-06 14:05:00,45.24,45.27,45.22,45.22,88700.0,32.4267,32.4482,32.4124,32.4124,88700.0
2015-04-06 14:10:00,45.23,45.28,45.22,45.26,143500.0,32.4195,32.4554,32.4124,32.441,143500.0
2015-04-06 14:15:00,45.26,45.28,45.24,45.27,192100.0,32.441,32.4554,32.4267,32.4482,192100.0
2015-04-06 14:20:00,45.27,45.28,45.23,45.24,43600.0,32.4482,32.4554,32.4195,32.4267,43600.0
2015-04-06 14:25:00,45.23,45.26,45.22,45.22,59800.0,32.4195,32.441,32.4124,32.4124,59800.0
2015-04-06 14:30:00,45.22,45.27,45.22,45.27,69700.0,32.4124,32.4482,32.4124,32.4482,69700.0
2015-04-06 14:35:00,45.26,45.29,45.24,45.26,137900.0,32.441,32.4625,32.4267,32.441,137900.0
2015-04-06 14:40:00,45.26,45.29,45.26,45.27,31900.0,32.441,32.4625,32.441,32.4482,31900.0
2015-04-06 14:45:00,45.27,45.29,45.26,45.27,37600.0,32.4482,32.4625,32.441,32.4482,37600.0
2015-04-06 14:50:00,45.27,45.29,45.26,45.27,48700.0,32.4482,32.4625,32.441,32.4482,48700.0
2015-04-06 14:55:00,45.28,45.29,45.25,45.26,33000.0,32.4554,32.4625,32.4339,32.441,33000.0
2015-04-06 15:00:00,45.26,45.27,45.23,45.26,33900.0,32.441,32.4482,32.4195,32.441,33900.0
2015-04-06 15:05:00,45.25,45.27,45.17,45.18,265900.0,32.4339,32.4482,32.3765,32.3837,265900.0
2015-04-06 15:10:00,45.18,45.2,45.17,45.2,103000.0,32.3837,32.398,32.3765,32.398,103000.0
2015-04-06 15:15:00,45.2,45.21,45.15,45.19,279200.0,32.398,32.4052,32.3622,32.3909,279200.0
2015-04-06 15:20:00,45.19,45.21,45.17,45.18,112800.0,32.3909,32.4052,32.3765,32.3837,112800.0
2015-04-06 15:25:00,45.17,45.21,45.16,45.16,105900.0,32.3765,32.4052,32.3694,32.3694,105900.0
2015-04-06 15:30:00,45.16,45.19,45.15,45.19,265900.0,32.3694,32.3909,32.3622,32.3909,265900.0
2015-04-06 15:35:00,45.2,45.2,45.15,45.15,119600.0,32.398,32.398,32.3622,32.3622,119600.0
2015-04-06 15:40:00,45.15,45.17,45.13,45.17,175800.0,32.3622,32.3765,32.3479,32.3765,175800.0
2015-04-06 15:45:00,45.16,45.17,45.11,45.15,189400.0,32.3694,32.3765,32.3335,32.3622,189400.0
2015-04-06 15:50:00,45.14,45.15,45.13,45.13,378600.0,32.355,32.3622,32.3479,32.3479,378600.0
2015-04-06 15:55:00,45.13,45.18,45.13,45.15,628200.0,32.3479,32.3837,32.3479,32.3622,628200.0
2015-04-07 09:30:00,45.16,45.18,45.03,45.06,238200.0,32.3694,32.3837,32.2762,32.2977,238200.0
2015-04-07 09:35:00,45.05,45.08,44.99,45.07,333400.0,32.2905,32.312,32.2475,32.3049,333400.0
2015-04-07 09:40:00,45.08,45.1,45.01,45.01,246600.0,32.312,32.3264,32.2619,32.2619,246600.0
2015-04-07 09:45:00,45.0,45.07,44.96,44.97,92400.0,32.2547,32.3049,32.226,32.2332,92400.0
2015-04-07 09:50:00,44.95,44.99,44.93,44.98,233400.0,32.2188,32.2475,32.2045,32.2404,233400.0
2015-04-07 09:55:00,44.98,44.98,44.9,44.92,107800.0,32.2404,32.2404,32.183,32.1973,107800.0
2015-04-07 10:00:00,44.92,44.93,44.84,44.85,75500.0,32.1973,32.2045,32.14,32.1472,75500.0
2015-04-07 10:05:00,44.84,44.86,44.79,44.85,156200.0,32.14,32.1543,32.1042,32.1472,156200.0
2015-04-07 10:10:00,44.85,44.9,44.81,44.86,103600.0,32.1472,32.183,32.1185,32.1543,103600.0
2015-04-07 10:15:00,44.86,44.94,44.86,44.94,75600.0,32.1543,32.2117,32.1543,32.2117,75600.0
2015-04-07 10:20:00,44.94,44.95,44.89,44.89,92700.0,32.2117,32.2188,32.1758,32.1758,92700.0
2015-04-07 10:25:00,44.9,44.91,44.87,44.89,72200.0,32.183,32.1902,32.1615,32.1758,72200.0
2015-04-07 10:30:00,44.9,44.95,44.9,44.92,178400.0,32.183,32.2188,32.183,32.1973,178400.0
2015-04-07 10:35:00,44.91,44.96,44.9,44.93,77500.0,32.1902,32.226,32.183,32.2045,77500.0
2015-04-07 10:40:00,44.94,44.94,44.9,44.93,19600.0,32.2117,32.2117,32.183,32.2045,19600.0
2015-04-07 10:45:00,44.93,44.97,44.89,44.9,56000.0,32.2045,32.2332,32.1758,32.183,56000.0
2015-04-07 10:50:00,44.89,44.94,44.88,44.93,46000.0,32.1758,32.2117,32.1687,32.2045,46000.0
2015-04-07 10:55:00,44.94,44.95,44.88,44.9,36500.0,32.2117,32.2188,32.1687,32.183,36500.0
2015-04-07 11:00:00,44.9,44.9,44.84,44.85,51900.0,32.183,32.183,32.14,32.1472,51900.0
2015-04-07 11:05:00,44.86,44.88,44.84,44.85,79500.0,32.1543,32.1687,32.14,32.1472,79500.0
2015-04-07 11:10:00,44.85,44.88,44.83,44.83,103200.0,32.1472,32.1687,32.1328,32.1328,103200.0
2015-04-07 11:15:00,44.83,44.84,44.77,44.79,161000.0,32.1328,32.14,32.0898,32.1042,161000.0
2015-04-07 11:20:00,44.78,44.79,44.74,44.78,89700.0,32.097,32.1042,32.0683,32.097,89700.0
2015-04-07 11:25:00,44.78,44.82,44.76,44.8,38300.0,32.097,32.1257,32.0827,32.1113,38300.0
2015-04-07 11:30:00,44.81,44.84,44.79,44.83,82400.0,32.1185,32.14,32.1042,32.1328,82400.0
2015-04-07 11:35:00,44.83,44.84,44.79,44.82,112900.0,32.1328,32.14,32.1042,32.1257,112900.0
2015-04-07 11:40:00,44.82,44.83,44.79,44.81,96400.0,32.1257,32.1328,32.1042,32.1185,96400.0
2015-04-07 11:45:00,44.82,44.83,44.8,44.82,37800.0,32.1257,32.1328,32.1113,32.1257,37800.0
2015-04-07 11:50:00,44.81,44.82,44.79,44.8,23000.0,32.1185,32.1257,32.1042,32.1113,23000.0
2015-04-07 11:55:00,44.81,44.82,44.76,44.78,19800.0,32.1185,32.1257,32.0827,32.097,19800.0
2015-04-07 12:00:00,44.78,44.82,44.78,44.82,18200.0,32.097,32.1257,32.097,32.1257,18200.0
2015-04-07 12:05:00,44.82,44.83,44.77,44.78,21700.0,32.1257,32.1328,32.0898,32.097,21700.0
2015-04-07 12:10:00,44.78,44.8,44.77,44.79,98200.0,32.097,32.1113,32.0898,32.1042,98200.0
2015-04-07 12:15:00,44.79,44.79,44.76,44.77,146100.0,32.1042,32.1042,32.0827,32.0898,146100.0
2015-04-07 12:20:00,44.76,44.82,44.76,44.8,40800.0,32.0827,32.1257,32.0827,32.1113,40800.0
2015-04-07 12:25:00,44.8,44.86,44.8,44.85,28400.0,32.1113,32.1543,32.1113,32.1472,28400.0
2015-04-07 12:30:00,44.85,44.87,44.84,44.85,34800.0,32.1472,32.1615,32.14,32.1472,34800.0
2015-04-07 12:35:00,44.85,44.86,44.83,44.86,43100.0,32.1472,32.1543,32.1328,32.1543,43100.0
2015-04-07 12:40:00,44.85,44.86,44.8,44.82,22600.0,32.1472,32.1543,32.1113,32.1257,22600.0
2015-04-07 12:45:00,44.81,44.82,44.78,44.8,24100.0,32.1185,32.1257,32.097,32.1113,24100.0
2015-04-07 12:50:00,44.8,44.8,44.77,44.78,20300.0,32.1113,32.1113,32.0898,32.097,20300.0
2015-04-07 12:55:00,44.77,44.79,44.75,44.77,40100.0,32.0898,32.1042,32.0755,32.0898,40100.0
2015-04-07 13:00:00,44.77,44.8,44.76,44.79,29600.0,32.0898,32.1113,32.0827,32.1042,29600.0
2015-04-07 13:05:00,44.79,44.82,44.78,44.82,26900.0,32.1042,32.1257,32.097,32.1257,26900.0
2015-04-07 13:10:00,44.82,44.82,44.79,44.82,15800.0,32.1257,32.1257,32.1042,32.1257,15800.0
2015-04-07 13:15:00,44.81,44.82,44.8,44.82,52500.0,32.1185,32.1257,32.1113,32.1257,52500.0
2015-04-07 13:20:00,44.82,44.83,44.8,44.8,22300.0,32.1257,32.1328,32.1113,32.1113,22300.0
2015-04-07 13:25:00,44.81,44.82,44.8,44.8,12900.0,32.1185,32.1257,32.1113,32.1113,12900.0
2015-04-07 13:30:00,44.81,44.82,44.8,44.82,11800.0,32.1185,32.1257,32.1113,32.1257,11800.0
2015-04-07 13:35:00,44.82,44.84,44.81,44.83,34700.0,32.1257,32.14,32.1185,32.1328,34700.0
2015-04-07 13:40:00,44.83,44.84,44.82,44.83,24500.0,32.1328,32.14,32.1257,32.1328,24500.0
2015-04-07 13:45:00,44.83,44.84,44.8,44.82,19400.0,32.1328,32.14,32.1113,32.1257,19400.0
2015-04-07 13:50:00,44.82,44.82,44.79,44.8,27300.0,32.1257,32.1257,32.1042,32.1113,27300.0
2015-04-07 13:55:00,44.8,44.83,44.78,44.81,55500.0,32.1113,32.1328,32.097,32.1185,55500.0
2015-04-07 14:00:00,44.81,44.82,44.81,44.82,13700.0,32.1185,32.1257,32.1185,32.1257,13700.0
2015-04-07 14:05:00,44.81,44.82,44.8,44.8,18100.0,32.1185,32.1257,32.1113,32.1113,18100.0
2015-04-07 14:10:00,44.81,44.85,44.8,44.85,116500.0,32.1185,32.1472,32.1113,32.1472,116500.0
2015-04-07 14:15:00,44.84,44.86,44.84,44.86,28400.0,32.14,32.1543,32.14,32.1543,28400.0
2015-04-07 14:20:00,44.86,44.87,44.83,44.87,46900.0,32.1543,32.1615,32.1328,32.1615,46900.0
2015-04-07 14:25:00,44.86,44.92,44.86,44.9,50400.0,32.1543,32.1973,32.1543,32.183,50400.0
2015-04-07 14:30:00,44.91,44.94,44.88,44.93,18200.0,32.1902,32.2117,32.1687,32.2045,18200.0
2015-04-07 14:35:00,44.94,44.94,44.9,44.93,51700.0,32.2117,32.2117,32.183,32.2045,51700.0
2015-04-07 14:40:00,44.94,44.94,44.89,44.89,66700.0,32.2117,32.2117,32.1758,32.1758,66700.0
2015-04-07 14:45:00,44.9,44.9,44.88,44.88,67900.0,32.183,32.183,32.1687,32.1687,67900.0
2015-04-07 14:50:00,44.88,44.9,44.87,44.9,166200.0,32.1687,32.183,32.1615,32.183,166200.0
2015-04-07 14:55:00,44.9,44.91,44.88,44.88,150900.0,32.183,32.1902,32.1687,32.1687,150900.0
2015-04-07 15:00:00,44.88,44.89,44.87,44.89,37000.0,32.1687,32.1758,32.1615,32.1758,37000.0
2015-04-07 15:05:00,44.89,44.9,44.86,44.87,39500.0,32.1758,32.183,32.1543,32.1615,39500.0
2015-04-07 15:10:00,44.87,44.87,44.84,44.85,74700.0,32.1615,32.1615,32.14,32.1472,74700.0
2015-04-07 15:15:00,44.85,44.89,44.85,44.87,208200.0,32.1472,32.1758,32.1472,32.1615,208200.0
2015-04-07 15:20:00,44.88,44.88,44.8,44.81,66800.0,32.1687,32.1687,32.1113,32.1185,66800.0
2015-04-07 15:25:00,44.81,44.82,44.8,44.8,71000.0,32.1185,32.1257,32.1113,32.1113,71000.0
2015-04-07 15:30:00,44.8,44.82,44.78,44.8,87400.0,32.1113,32.1257,32.097,32.1113,87400.0
2015-04-07 15:35:00,44.79,44.79,44.73,44.74,147800.0,32.1042,32.1042,32.0612,32.0683,147800.0
2015-04-07 15:40:00,44.73,44.74,44.67,44.72,192300.0,32.0612,32.0683,32.0182,32.054,192300.0
2015-04-07 15:45:00,44.72,44.74,44.69,44.71,144800.0,32.054,32.0683,32.0325,32.0468,144800.0
2015-04-07 15:50:00,44.7,44.71,44.63,44.64,179600.0,32.0397,32.0468,31.9895,31.9966,179600.0
2015-04-07 15:55:00,44.64,44.67,44.62,44.64,556100.0,31.9966,32.0182,31.9823,31.9966,556100.0
2015-04-08 09:30:00,44.65,44.71,44.53,44.65,169000.0,32.0038,32.0468,31.9178,32.0038,169000.0
2015-04-08 09:35:00,44.65,44.65,44.43,44.48,411300.0,32.0038,32.0038,31.8461,31.882,411300.0
2015-04-08 09:40:00,44.48,44.51,44.41,44.43,251200.0,31.882,31.9035,31.8318,31.8461,251200.0
2015-04-08 09:45:00,44.43,44.47,44.36,44.37,152500.0,31.8461,31.8748,31.796,31.8031,152500.0
2015-04-08 09:50:00,44.37,44.42,44.34,44.37,451700.0,31.8031,31.839,31.7816,31.8031,451700.0
2015-04-08 09:55:00,44.37,44.42,44.32,44.41,107700.0,31.8031,31.839,31.7673,31.8318,107700.0
2015-04-08 10:00:00,44.41,44.48,44.38,44.46,127800.0,31.8318,31.882,31.8103,31.8676,127800.0
2015-04-08 10:05:00,44.47,44.49,44.45,44.45,77000.0,31.8748,31.8891,31.8605,31.8605,77000.0
2015-04-08 10:10:00,44.45,44.48,44.42,44.48,75200.0,31.8605,31.882,31.839,31.882,75200.0
2015-04-08 10:15:00,44.47,44.5,44.45,44.49,135400.0,31.8748,31.8963,31.8605,31.8891,135400.0
2015-04-08 10:20:00,44.48,44.51,44.45,44.49,72300.0,31.882,31.9035,31.8605,31.8891,72300.0
2015-04-08 10:25:00,44.49,44.55,44.48,44.51,84900.0,31.8891,31.9321,31.882,31.9035,84900.0
2015-04-08 10:30:00,44.5,44.52,44.49,44.49,38300.0,31.8963,31.9106,31.8891,31.8891,38300.0
2015-04-08 10:35:00,44.49,44.49,44.42,44.42,80200.0,31.8891,31.8891,31.839,31.839,80200.0
2015-04-08 10:40:00,44.41,44.42,44.3,44.35,262400.0,31.8318,31.839,31.7529,31.7888,262400.0
2015-04-08 10:45:00,44.34,44.35,44.29,44.33,60300.0,31.7816,31.7888,31.7458,31.7744,60300.0
2015-04-08 10:50:00,44.33,44.38,44.33,44.34,85200.0,31.7744,31.8103,31.7744,31.7816,85200.0
2015-04-08 10:55:00,44.35,44.37,44.34,44.35,81400.0,31.7888,31.8031,31.7816,31.7888,81400.0
2015-04-08 11:00:00,44.34,44.36,44.32,44.33,126400.0,31.7816,31.796,31.7673,31.7744,126400.0
2015-04-08 11:05:00,44.34,44.34,44.3,44.34,29600.0,31.7816,31.7816,31.7529,31.7816,29600.0
2015-04-08 11:10:00,44.34,44.42,44.34,44.41,48200.0,31.7816,31.839,31.7816,31.8318,48200.0
2015-04-08 11:15:00,44.41,44.45,44.4,44.44,60300.0,31.8318,31.8605,31.8246,31.8533,60300.0
2015-04-08 11:20:00,44.44,44.45,44.41,44.44,43000.0,31.8533,31.8605,31.8318,31.8533,43000.0
2015-04-08 11:25:00,44.44,44.49,44.43,44.47,81500.0,31.8533,31.8891,31.8461,31.8748,81500.0
2015-04-08 11:30:00,44.47,44.51,44.43,44.43,51600.0,31.8748,31.9035,31.8461,31.8461,51600.0
2015-04-08 11:35:00,44.43,44.48,44.42,44.47,22200.0,31.8461,31.882,31.839,31.8748,22200.0
2015-04-08 11:40:00,44.48,44.6,44.48,44.58,121700.0,31.882,31.968,31.882,31.9536,121700.0
2015-04-08 11:45:00,44.59,44.59,44.46,44.48,259900.0,31.9608,31.9608,31.8676,31.882,259900.0
2015-04-08 11:50:00,44.48,44.48,44.41,44.42,118900.0,31.882,31.882,31.8318,31.839,118900.0
2015-04-08 11:55:00,44.42,44.45,44.42,44.44,23700.0,31.839,31.8605,31.839,31.8533,23700.0
2015-04-08 12:00:00,44.44,44.46,44.43,44.43,26900.0,31.8533,31.8676,31.8461,31.8461,26900.0
2015-04-08 12:05:00,44.43,44.45,44.42,44.44,25600.0,31.8461,31.8605,31.839,31.8533,25600.0
2015-04-08 12:10:00,44.44,44.45,44.42,44.44,13600.0,31.8533,31.8605,31.839,31.8533,13600.0
2015-04-08 12:15:00,44.44,44.46,44.43,44.46,22100.0,31.8533,31.8676,31.8461,31.8676,22100.0
2015-04-08 12:20:00,44.47,44.48,44.45,44.47,21700.0,31.8748,31.882,31.8605,31.8748,21700.0
2015-04-08 12:25:00,44.47,44.48,44.42,44.42,15700.0,31.8748,31.882,31.839,31.839,15700.0
2015-04-08 12:30:00,44.42,44.46,44.4,44.45,75900.0,31.839,31.8676,31.8246,31.8605,75900.0
2015-04-08 12:35:00,44.44,44.47,44.4,44.42,118600.0,31.8533,31.8748,31.8246,31.839,118600.0
2015-04-08 12:40:00,44.43,44.48,44.43,44.47,23400.0,31.8461,31.882,31.8461,31.8748,23400.0
2015-04-08 12:45:00,44.48,44.53,44.47,44.52,93500.0,31.882,31.9178,31.8748,31.9106,93500.0
2015-04-08 12:50:00,44.51,44.53,44.48,44.5,36100.0,31.9035,31.9178,31.882,31.8963,36100.0
2015-04-08 12:55:00,44.5,44.52,44.49,44.5,14500.0,31.8963,31.9106,31.8891,31.8963,14500.0
2015-04-08 13:00:00,44.5,44.54,44.5,44.54,17300.0,31.8963,31.925,31.8963,31.925,17300.0
2015-04-08 13:05:00,44.53,44.57,44.52,44.56,11100.0,31.9178,31.9465,31.9106,31.9393,11100.0
2015-04-08 13:10:00,44.56,44.58,44.51,44.51,22100.0,31.9393,31.9536,31.9035,31.9035,22100.0
2015-04-08 13:15:00,44.51,44.51,44.44,44.46,95800.0,31.9035,31.9035,31.8533,31.8676,95800.0
2015-04-08 13:20:00,44.46,44.48,44.44,44.45,51000.0,31.8676,31.882,31.8533,31.8605,51000.0
2015-04-08 13:25:00,44.46,44.49,44.45,44.48,26600.0,31.8676,31.8891,31.8605,31.882,26600.0
2015-04-08 13:30:00,44.48,44.49,44.47,44.47,26800.0,31.882,31.8891,31.8748,31.8748,26800.0
2015-04-08 13:35:00,44.47,44.48,44.45,44.47,21400.0,31.8748,31.882,31.8605,31.8748,21400.0
2015-04-08 13:40:00,44.47,44.48,44.44,44.46,40600.0,31.8748,31.882,31.8533,31.8676,40600.0
2015-04-08 13:45:00,44.46,44.52,44.45,44.51,40400.0,31.8676,31.9106,31.8605,31.9035,40400.0
2015-04-08 13:50:00,44.51,44.57,44.51,44.56,26800.0,31.9035,31.9465,31.9035,31.9393,26800.0
2015-04-08 13:55:00,44.56,44.58,44.52,44.55,29300.0,31.9393,31.9536,31.9106,31.9321,29300.0
2015-04-08 14:00:00,44.55,44.55,44.45,44.46,130700.0,31.9321,31.9321,31.8605,31.8676,130700.0
2015-04-08 14:05:00,44.46,44.49,44.37,44.37,201000.0,31.8676,31.8891,31.8031,31.8031,201000.0
2015-04-08 14:10:00,44.38,44.53,44.35,44.53,126800.0,31.8103,31.9178,31.7888,31.9178,126800.0
2015-04-08 14:15:00,44.53,44.59,44.52,44.54,68100.0,31.9178,31.9608,31.9106,31.925,68100.0
2015-04-08 14:20:00,44.54,44.62,44.54,44.57,118800.0,31.925,31.9823,31.925,31.9465,118800.0
2015-04-08 14:25:00,44.58,44.58,44.54,44.55,20300.0,31.9536,31.9536,31.925,31.9321,20300.0
2015-04-08 14:30:00,44.55,44.59,44.53,44.58,69600.0,31.9321,31.9608,31.9178,31.9536,69600.0
2015-04-08 14:35:00,44.59,44.61,44.56,44.59,38100.0,31.9608,31.9751,31.9393,31.9608,38100.0
2015-04-08 14:40:00,44.59,44.61,44.55,44.61,23900.0,31.9608,31.9751,31.9321,31.9751,23900.0
2015-04-08 14:45:00,44.6,44.66,44.59,44.66,53600.0,31.968,32.011,31.9608,32.011,53600.0
2015-04-08 14:50:00,44.65,44.67,44.55,44.57,114900.0,32.0038,32.0182,31.9321,31.9465,114900.0
2015-04-08 14:55:00,44.57,44.61,44.56,44.61,44500.0,31.9465,31.9751,31.9393,31.9751,44500.0
2015-04-08 15:00:00,44.61,44.62,44.57,44.61,97800.0,31.9751,31.9823,31.9465,31.9751,97800.0
2015-04-08 15:05:00,44.61,44.62,44.57,44.57,16600.0,31.9751,31.9823,31.9465,31.9465,16600.0
2015-04-08 15:10:00,44.57,44.58,44.5,44.51,75800.0,31.9465,31.9536,31.8963,31.9035,75800.0
2015-04-08 15:15:00,44.5,44.54,44.5,44.51,104900.0,31.8963,31.925,31.8963,31.9035,104900.0
2015-04-08 15:20:00,44.51,44.52,44.49,44.52,37000.0,31.9035,31.9106,31.8891,31.9106,37000.0
2015-04-08 15:25:00,44.52,44.56,44.52,44.53,50700.0,31.9106,31.9393,31.9106,31.9178,50700.0
2015-04-08 15:30:00,44.53,44.54,44.49,44.51,54300.0,31.9178,31.925,31.8891,31.9035,54300.0
2015-04-08 15:35:00,44.51,44.54,44.49,44.53,104500.0,31.9035,31.925,31.8891,31.9178,104500.0
2015-04-08 15:40:00,44.53,44.58,44.51,44.53,76500.0,31.9178,31.9536,31.9035,31.9178,76500.0
2015-04-08 15:45:00,44.53,44.53,44.46,44.47,222600.0,31.9178,31.9178,31.8676,31.8748,222600.0
2015-04-08 15:50:00,44.47,44.49,44.46,44.48,395100.0,31.8748,31.8891,31.8676,31.882,395100.0
2015-04-08 15:55:00,44.48,44.53,44.47,44.53,389100.0,31.882,31.9178,31.8748,31.9178,389100.0
2015-04-09 09:30:00,44.49,44.52,44.24,44.38,189000.0,31.8891,31.9106,31.7099,31.8103,189000.0
2015-04-09 09:35:00,44.38,44.42,44.24,44.27,100300.0,31.8103,31.839,31.7099,31.7314,100300.0
2015-04-09 09:40:00,44.27,44.27,44.16,44.16,76600.0,31.7314,31.7314,31.6526,31.6526,76600.0
2015-04-09 09:45:00,44.17,44.19,44.11,44.12,236500.0,31.6598,31.6741,31.6168,31.6239,236500.0
2015-04-09 09:50:00,44.12,44.17,44.06,44.17,386200.0,31.6239,31.6598,31.5809,31.6598,386200.0
2015-04-09 09:55:00,44.16,44.22,44.12,44.22,149000.0,31.6526,31.6956,31.6239,31.6956,149000.0
2015-04-09 10:00:00,44.22,44.36,44.21,44.32,114800.0,31.6956,31.796,31.6884,31.7673,114800.0
2015-04-09 10:05:00,44.32,44.32,44.23,44.25,185600.0,31.7673,31.7673,31.7028,31.7171,185600.0
2015-04-09 10:10:00,44.25,44.31,44.22,44.29,61500.0,31.7171,31.7601,31.6956,31.7458,61500.0
2015-04-09 10:15:00,44.29,44.29,44.2,44.21,126900.0,31.7458,31.7458,31.6813,31.6884,126900.0
2015-04-09 10:20:00,44.2,44.24,44.17,44.19,72200.0,31.6813,31.7099,31.6598,31.6741,72200.0
2015-04-09 10:25:00,44.19,44.2,44.14,44.18,174900.0,31.6741,31.6813,31.6383,31.6669,174900.0
2015-04-09 10:30:00,44.17,44.17,44.11,44.13,142400.0,31.6598,31.6598,31.6168,31.6311,142400.0
2015-04-09 10:35:00,44.13,44.13,44.06,44.1,94300.0,31.6311,31.6311,31.5809,31.6096,94300.0
2015-04-09 10:40:00,44.1,44.1,44.07,44.1,173200.0,31.6096,31.6096,31.5881,31.6096,173200.0
2015-04-09 10:45:00,44.09,44.09,44.07,44.09,45300.0,31.6024,31.6024,31.5881,31.6024,45300.0
2015-04-09 10:50:00,44.09,44.1,44.06,44.09,94400.0,31.6024,31.6096,31.5809,31.6024,94400.0
2015-04-09 10:55:00,44.09,44.19,44.07,44.17,59200.0,31.6024,31.6741,31.5881,31.6598,59200.0
2015-04-09 11:00:00,44.17,44.17,44.12,44.16,82400.0,31.6598,31.6598,31.6239,31.6526,82400.0
2015-04-09 11:05:00,44.16,44.18,44.14,44.16,39600.0,31.6526,31.6669,31.6383,31.6526,39600.0
2015-04-09 11:10:00,44.16,44.2,44.14,44.2,64700.0,31.6526,31.6813,31.6383,31.6813,64700.0
2015-04-09 11:15:00,44.2,44.2,44.12,44.14,48600.0,31.6813,31.6813,31.6239,31.6383,48600.0
2015-04-09 11:20:00,44.13,44.14,44.1,44.14,58100.0,31.6311,31.6383,31.6096,31.6383,58100.0
2015-04-09 11:25:00,44.14,44.2,44.13,44.2,49300.0,31.6383,31.6813,31.6311,31.6813,49300.0
2015-04-09 11:30:00,44.2,44.27,44.19,44.27,80200.0,31.6813,31.7314,31.6741,31.7314,80200.0
2015-04-09 11:35:00,44.28,44.33,44.27,44.31,98900.0,31.7386,31.7744,31.7314,31.7601,98900.0
2015-04-09 11:40:00,44.31,44.34,44.27,44.33,32800.0,31.7601,31.7816,31.7314,31.7744,32800.0
2015-04-09 11:45:00,44.33,44.35,44.28,44.3,165200.0,31.7744,31.7888,31.7386,31.7529,165200.0
2015-04-09 11:50:00,44.3,44.31,44.26,44.26,58500.0,31.7529,31.7601,31.7243,31.7243,58500.0
2015-04-09 11:55:00,44.25,44.28,44.23,44.25,69500.0,31.7171,31.7386,31.7028,31.7171,69500.0
2015-04-09 12:00:00,44.25,44.26,44.23,44.24,77900.0,31.7171,31.7243,31.7028,31.7099,77900.0
2015-04-09 12:05:00,44.25,44.25,44.2,44.2,34200.0,31.7171,31.7171,31.6813,31.6813,34200.0
2015-04-09 12:10:00,44.21,44.21,44.17,44.2,37700.0,31.6884,31.6884,31.6598,31.6813,37700.0
2015-04-09 12:15:00,44.2,44.27,44.19,44.25,63200.0,31.6813,31.7314,31.6741,31.7171,63200.0
2015-04-09 12:20:00,44.25,44.26,44.21,44.26,35300.0,31.7171,31.7243,31.6884,31.7243,35300.0
2015-04-09 12:25:00,44.26,44.31,44.26,44.3,44700.0,31.7243,31.7601,31.7243,31.7529,44700.0
2015-04-09 12:30:00,44.3,44.33,44.28,44.31,49600.0,31.7529,31.7744,31.7386,31.7601,49600.0
2015-04-09 12:35:00,44.31,44.33,44.29,44.31,37700.0,31.7601,31.7744,31.7458,31.7601,37700.0
2015-04-09 12:40:00,44.31,44.33,44.28,44.29,120400.0,31.7601,31.7744,31.7386,31.7458,120400.0
2015-04-09 12:45:00,44.29,44.31,44.24,44.3,205400.0,31.7458,31.7601,31.7099,31.7529,205400.0
2015-04-09 12:50:00,44.28,44.33,44.27,44.33,33600.0,31.7386,31.7744,31.7314,31.7744,33600.0
2015-04-09 12:55:00,44.33,44.36,44.33,44.36,44200.0,31.7744,31.796,31.7744,31.796,44200.0
2015-04-09 13:00:00,44.37,44.38,44.29,44.31,154300.0,31.8031,31.8103,31.7458,31.7601,154300.0
2015-04-09 13:05:00,44.32,44.34,44.28,44.33,159900.0,31.7673,31.7816,31.7386,31.7744,159900.0
2015-04-09 13:10:00,44.34,44.35,44.3,44.34,20800.0,31.7816,31.7888,31.7529,31.7816,20800.0
2015-04-09 13:15:00,44.34,44.36,44.33,44.36,73300.0,31.7816,31.796,31.7744,31.796,73300.0
2015-04-09 13:20:00,44.36,44.38,44.35,44.36,115100.0,31.796,31.8103,31.7888,31.796,115100.0
2015-04-09 13:25:00,44.36,44.37,44.33,44.33,40600.0,31.796,31.8031,31.7744,31.7744,40600.0
2015-04-09 13:30:00,44.34,44.34,44.28,44.29,71100.0,31.7816,31.7816,31.7386,31.7458,71100.0
2015-04-09 13:35:00,44.28,44.31,44.27,44.28,150500.0,31.7386,31.7601,31.7314,31.7386,150500.0
2015-04-09 13:40:00,44.28,44.28,44.25,44.26,62500.0,31.7386,31.7386,31.7171,31.7243,62500.0
2015-04-09 13:45:00,44.27,44.28,44.23,44.27,32100.0,31.7314,31.7386,31.7028,31.7314,32100.0
2015-04-09 13:50:00,44.26,44.27,44.25,44.26,25600.0,31.7243,31.7314,31.7171,31.7243,25600.0
2015-04-09 13:55:00,44.25,44.26,44.23,44.24,26300.0,31.7171,31.7243,31.7028,31.7099,26300.0
2015-04-09 14:00:00,44.24,44.24,44.19,44.22,180100.0,31.7099,31.7099,31.6741,31.6956,180100.0
2015-04-09 14:05:00,44.22,44.22,44.18,44.22,55900.0,31.6956,31.6956,31.6669,31.6956,55900.0
2015-04-09 14:10:00,44.22,44.25,44.2,44.21,111100.0,31.6956,31.7171,31.6813,31.6884,111100.0
2015-04-09 14:15:00,44.21,44.23,44.16,44.17,37100.0,31.6884,31.7028,31.6526,31.6598,37100.0
2015-04-09 14:20:00,44.17,44.17,44.12,44.16,91500.0,31.6598,31.6598,31.6239,31.6526,91500.0
2015-04-09 14:25:00,44.16,44.18,44.1,44.12,54900.0,31.6526,31.6669,31.6096,31.6239,54900.0
2015-04-09 14:30:00,44.12,44.15,44.12,44.13,46500.0,31.6239,31.6454,31.6239,31.6311,46500.0
2015-04-09 14:35:00,44.14,44.22,44.13,44.21,69400.0,31.6383,31.6956,31.6311,31.6884,69400.0
2015-04-09 14:40:00,44.21,44.24,44.2,44.21,346500.0,31.6884,31.7099,31.6813,31.6884,346500.0
2015-04-09 14:45:00,44.2,44.21,44.13,44.14,81000.0,31.6813,31.6884,31.6311,31.6383,81000.0
2015-04-09 14:50:00,44.14,44.19,44.14,44.18,30300.0,31.6383,31.6741,31.6383,31.6669,30300.0
2015-04-09 14:55:00,44.18,44.22,44.17,44.2,97800.0,31.6669,31.6956,31.6598,31.6813,97800.0
2015-04-09 15:00:00,44.21,44.27,44.2,44.27,67500.0,31.6884,31.7314,31.6813,31.7314,67500.0
2015-04-09 15:05:00,44.27,44.28,44.24,44.27,66800.0,31.7314,31.7386,31.7099,31.7314,66800.0
2015-04-09 15:10:00,44.27,44.4,44.26,44.36,319700.0,31.7314,31.8246,31.7243,31.796,319700.0
2015-04-09 15:15:00,44.36,44.36,44.32,44.34,116000.0,31.796,31.796,31.7673,31.7816,116000.0
2015-04-09 15:20:00,44.34,44.35,44.3,44.31,143000.0,31.7816,31.7888,31.7529,31.7601,143000.0
2015-04-09 15:25:00,44.31,44.36,44.29,44.34,75900.0,31.7601,31.796,31.7458,31.7816,75900.0
2015-04-09 15:30:00,44.34,44.35,44.27,44.27,117000.0,31.7816,31.7888,31.7314,31.7314,117000.0
2015-04-09 15:35:00,44.27,44.3,44.27,44.3,244800.0,31.7314,31.7529,31.7314,31.7529,244800.0
2015-04-09 15:40:00,44.3,44.33,44.27,44.29,197600.0,31.7529,31.7744,31.7314,31.7458,197600.0
2015-04-09 15:45:00,44.29,44.3,44.24,44.3,124500.0,31.7458,31.7529,31.7099,31.7529,124500.0
2015-04-09 15:50:00,44.29,44.33,44.28,44.3,276300.0,31.7458,31.7744,31.7386,31.7529,276300.0
2015-04-09 15:55:00,44.3,44.34,44.28,44.32,1287000.0,31.7529,31.7816,31.7386,31.7673,1287000.0
2015-04-10 09:30:00,44.49,44.58,44.38,44.56,548000.0,31.8891,31.9536,31.8103,31.9393,548000.0
2015-04-10 09:35:00,44.55,44.56,44.41,44.45,307300.0,31.9321,31.9393,31.8318,31.8605,307300.0
2015-04-10 09:40:00,44.46,44.5,44.4,44.41,266300.0,31.8676,31.8963,31.8246,31.8318,266300.0
2015-04-10 09:45:00,44.41,44.43,44.38,44.41,148100.0,31.8318,31.8461,31.8103,31.8318,148100.0
2015-04-10 09:50:00,44.4,44.4,44.32,44.33,69800.0,31.8246,31.8246,31.7673,31.7744,69800.0
2015-04-10 09:55:00,44.32,44.34,44.29,44.34,65300.0,31.7673,31.7816,31.7458,31.7816,65300.0
2015-04-10 10:00:00,44.33,44.44,44.32,44.41,107500.0,31.7744,31.8533,31.7673,31.8318,107500.0
2015-04-10 10:05:00,44.41,44.46,44.39,44.46,69800.0,31.8318,31.8676,31.8175,31.8676,69800.0
2015-04-10 10:10:00,44.46,44.54,44.45,44.52,211800.0,31.8676,31.925,31.8605,31.9106,211800.0
2015-04-10 10:15:00,44.51,44.57,44.49,44.56,230900.0,31.9035,31.9465,31.8891,31.9393,230900.0
2015-04-10 10:20:00,44.56,44.62,44.53,44.58,130500.0,31.9393,31.9823,31.9178,31.9536,130500.0
2015-04-10 10:25:00,44.58,44.59,44.54,44.56,36500.0,31.9536,31.9608,31.925,31.9393,36500.0
2015-04-10 10:30:00,44.57,44.64,44.57,44.64,88300.0,31.9465,31.9966,31.9465,31.9966,88300.0
2015-04-10 10:35:00,44.63,44.7,44.62,44.7,80700.0,31.9895,32.0397,31.9823,32.0397,80700.0
2015-04-10 10:40:00,44.7,44.8,44.7,44.8,198500.0,32.0397,32.1113,32.0397,32.1113,198500.0
2015-04-10 10:45:00,44.79,44.83,44.78,44.81,193600.0,32.1042,32.1328,32.097,32.1185,193600.0
2015-04-10 10:50:00,44.81,44.84,44.76,44.78,313600.0,32.1185,32.14,32.0827,32.097,313600.0
2015-04-10 10:55:00,44.78,44.78,44.7,44.7,162800.0,32.097,32.097,32.0397,32.0397,162800.0
2015-04-10 11:00:00,44.7,44.76,44.7,44.75,99300.0,32.0397,32.0827,32.0397,32.0755,99300.0
2015-04-10 11:05:00,44.76,44.79,44.71,44.73,191100.0,32.0827,32.1042,32.0468,32.0612,191100.0
2015-04-10 11:10:00,44.73,44.79,44.72,44.76,195600.0,32.0612,32.1042,32.054,32.0827,195600.0
2015-04-10 11:15:00,44.75,44.76,44.68,44.69,180400.0,32.0755,32.0827,32.0253,32.0325,180400.0
2015-04-10 11:20:00,44.69,44.75,44.69,44.71,290700.0,32.0325,32.0755,32.0325,32.0468,290700.0
2015-04-10 11:25:00,44.71,44.73,44.69,44.72,65800.0,32.0468,32.0612,32.0325,32.054,65800.0
2015-04-10 11:30:00,44.72,44.73,44.69,44.7,32800.0,32.054,32.0612,32.0325,32.0397,32800.0
2015-04-10 11:35:00,44.71,44.74,44.68,44.7,75900.0,32.0468,32.0683,32.0253,32.0397,75900.0
2015-04-10 11:40:00,44.7,44.73,44.69,44.72,32000.0,32.0397,32.0612,32.0325,32.054,32000.0
2015-04-10 11:45:00,44.72,44.77,44.71,44.74,148700.0,32.054,32.0898,32.0468,32.0683,148700.0
2015-04-10 11:50:00,44.73,44.77,44.72,44.75,95500.0,32.0612,32.0898,32.054,32.0755,95500.0
2015-04-10 11:55:00,44.76,44.76,44.69,44.71,87700.0,32.0827,32.0827,32.0325,32.0468,87700.0
2015-04-10 12:00:00,44.71,44.74,44.7,44.72,67300.0,32.0468,32.0683,32.0397,32.054,67300.0
2015-04-10 12:05:00,44.71,44.73,44.69,44.7,46800.0,32.0468,32.0612,32.0325,32.0397,46800.0
2015-04-10 12:10:00,44.7,44.71,44.67,44.69,46300.0,32.0397,32.0468,32.0182,32.0325,46300.0
2015-04-10 12:15:00,44.7,44.7,44.67,44.69,39300.0,32.0397,32.0397,32.0182,32.0325,39300.0
2015-04-10 12:20:00,44.69,44.71,44.67,44.7,43500.0,32.0325,32.0468,32.0182,32.0397,43500.0
2015-04-10 12:25:00,44.7,44.7,44.65,44.65,32600.0,32.0397,32.0397,32.0038,32.0038,32600.0
2015-04-10 12:30:00,44.65,44.67,44.64,44.66,31200.0,32.0038,32.0182,31.9966,32.011,31200.0
2015-04-10 12:35:00,44.67,44.72,44.66,44.71,48400.0,32.0182,32.054,32.011,32.0468,48400.0
2015-04-10 12:40:00,44.7,44.73,44.67,44.71,51100.0,32.0397,32.0612,32.0182,32.0468,51100.0
2015-04-10 12:45:00,44.7,44.71,44.66,44.66,30300.0,32.0397,32.0468,32.011,32.011,30300.0
2015-04-10 12:50:00,44.67,44.69,44.65,44.68,29400.0,32.0182,32.0325,32.0038,32.0253,29400.0
2015-04-10 12:55:00,44.67,44.68,44.64,44.66,71300.0,32.0182,32.0253,31.9966,32.011,71300.0
2015-04-10 13:00:00,44.66,44.68,44.65,44.67,95400.0,32.011,32.0253,32.0038,32.0182,95400.0
2015-04-10 13:05:00,44.66,44.71,44.65,44.69,235500.0,32.011,32.0468,32.0038,32.0325,235500.0
2015-04-10 13:10:00,44.7,44.72,44.68,44.69,21300.0,32.0397,32.054,32.0253,32.0325,21300.0
2015-04-10 13:15:00,44.69,44.69,44.66,44.68,51500.0,32.0325,32.0325,32.011,32.0253,51500.0
2015-04-10 13:20:00,44.68,44.69,44.65,44.65,60700.0,32.0253,32.0325,32.0038,32.0038,60700.0
2015-04-10 13:25:00,44.65,44.68,44.64,44.67,193900.0,32.0038,32.0253,31.9966,32.0182,193900.0
2015-04-10 13:30:00,44.66,44.71,44.66,44.66,64500.0,32.011,32.0468,32.011,32.011,64500.0
2015-04-10 13:35:00,44.67,44.69,44.67,44.69,132000.0,32.0182,32.0325,32.0182,32.0325,132000.0
2015-04-10 13:40:00,44.69,44.72,44.68,44.69,35700.0,32.0325,32.054,32.0253,32.0325,35700.0
2015-04-10 13:45:00,44.7,44.73,44.69,44.7,26100.0,32.0397,32.0612,32.0325,32.0397,26100.0
2015-04-10 13:50:00,44.7,44.71,44.67,44.68,59100.0,32.0397,32.0468,32.0182,32.0253,59100.0
2015-04-10 13:55:00,44.68,44.68,44.62,44.64,134000.0,32.0253,32.0253,31.9823,31.9966,134000.0
2015-04-10 14:00:00,44.64,44.64,44.62,44.63,25200.0,31.9966,31.9966,31.9823,31.9895,25200.0
2015-04-10 14:05:00,44.64,44.65,44.61,44.65,43000.0,31.9966,32.0038,31.9751,32.0038,43000.0
2015-04-10 14:10:00,44.65,44.69,44.64,44.68,21700.0,32.0038,32.0325,31.9966,32.0253,21700.0
2015-04-10 14:15:00,44.68,44.68,44.63,44.64,46800.0,32.0253,32.0253,31.9895,31.9966,46800.0
2015-04-10 14:20:00,44.63,44.64,44.59,44.62,31300.0,31.9895,31.9966,31.9608,31.9823,31300.0
2015-04-10 14:25:00,44.62,44.65,44.61,44.61,35900.0,31.9823,32.0038,31.9751,31.9751,35900.0
2015-04-10 14:30:00,44.61,44.63,44.59,44.59,52600.0,31.9751,31.9895,31.9608,31.9608,52600.0
2015-04-10 14:35:00,44.59,44.61,44.58,44.58,49900.0,31.9608,31.9751,31.9536,31.9536,49900.0
2015-04-10 14:40:00,44.59,44.62,44.56,44.62,51800.0,31.9608,31.9823,31.9393,31.9823,51800.0
2015-04-10 14:45:00,44.61,44.62,44.59,44.6,24000.0,31.9751,31.9823,31.9608,31.968,24000.0
2015-04-10 14:50:00,44.6,44.61,44.57,44.59,43800.0,31.968,31.9751,31.9465,31.9608,43800.0
2015-04-10 14:55:00,44.59,44.62,44.59,44.59,74300.0,31.9608,31.9823,31.9608,31.9608,74300.0
2015-04-10 15:00:00,44.6,44.62,44.6,44.62,26300.0,31.968,31.9823,31.968,31.9823,26300.0
2015-04-10 15:05:00,44.61,44.62,44.6,44.61,32400.0,31.9751,31.9823,31.968,31.9751,32400.0
2015-04-10 15:10:00,44.61,44.62,44.57,44.59,172200.0,31.9751,31.9823,31.9465,31.9608,172200.0
2015-04-10 15:15:00,44.58,44.59,44.54,44.55,76800.0,31.9536,31.9608,31.925,31.9321,76800.0
2015-04-10 15:20:00,44.55,44.58,44.53,44.57,45200.0,31.9321,31.9536,31.9178,31.9465,45200.0
2015-04-10 15:25:00,44.56,44.6,44.55,44.59,53400.0,31.9393,31.968,31.9321,31.9608,53400.0
2015-04-10 15:30:00,44.59,44.62,44.58,44.62,55000.0,31.9608,31.9823,31.9536,31.9823,55000.0
2015-04-10 15:35:00,44.61,44.64,44.6,44.63,208100.0,31.9751,31.9966,31.968,31.9895,208100.0
2015-04-10 15:40:00,44.63,44.66,44.63,44.66,129200.0,31.9895,32.011,31.9895,32.011,129200.0
2015-04-10 15:45:00,44.67,44.68,44.65,44.66,127000.0,32.0182,32.0253,32.0038,32.011,127000.0
2015-04-10 15:50:00,44.65,44.67,44.65,44.67,197100.0,32.0038,32.0182,32.0038,32.0182,197100.0
2015-04-10 15:55:00,44.67,44.68,44.66,44.66,772900.0,32.0182,32.0253,32.011,32.011,772900.0
2015-04-13 09:30:00,44.57,44.64,44.51,44.54,81100.0,31.9465,31.9966,31.9035,31.925,81100.0
2015-04-13 09:35:00,44.55,44.57,44.51,44.57,98300.0,31.9321,31.9465,31.9035,31.9465,98300.0
2015-04-13 09:40:00,44.57,44.58,44.49,44.52,49700.0,31.9465,31.9536,31.8891,31.9106,49700.0
2015-04-13 09:45:00,44.52,44.53,44.46,44.48,79600.0,31.9106,31.9178,31.8676,31.882,79600.0
2015-04-13 09:50:00,44.49,44.52,44.48,44.52,108600.0,31.8891,31.9106,31.882,31.9106,108600.0
2015-04-13 09:55:00,44.51,44.54,44.5,44.5,66200.0,31.9035,31.925,31.8963,31.8963,66200.0
2015-04-13 10:00:00,44.5,44.51,44.46,44.48,71700.0,31.8963,31.9035,31.8676,31.882,71700.0
2015-04-13 10:05:00,44.49,44.5,44.48,44.48,43300.0,31.8891,31.8963,31.882,31.882,43300.0
2015-04-13 10:10:00,44.48,44.49,44.45,44.46,67900.0,31.882,31.8891,31.8605,31.8676,67900.0
2015-04-13 10:15:00,44.45,44.46,44.43,44.46,127200.0,31.8605,31.8676,31.8461,31.8676,127200.0
2015-04-13 10:20:00,44.45,44.51,44.45,44.5,73100.0,31.8605,31.9035,31.8605,31.8963,73100.0
2015-04-13 10:25:00,44.51,44.52,44.49,44.52,38600.0,31.9035,31.9106,31.8891,31.9106,38600.0
2015-04-13 10:30:00,44.52,44.55,44.51,44.52,66400.0,31.9106,31.9321,31.9035,31.9106,66400.0
2015-04-13 10:35:00,44.52,44.54,44.5,44.52,40400.0,31.9106,31.925,31.8963,31.9106,40400.0
2015-04-13 10:40:00,44.52,44.52,44.51,44.51,23400.0,31.9106,31.9106,31.9035,31.9035,23400.0
2015-04-13 10:45:00,44.52,44.56,44.52,44.55,119600.0,31.9106,31.9393,31.9106,31.9321,119600.0
2015-04-13 10:50:00,44.55,44.57,44.54,44.57,63900.0,31.9321,31.9465,31.925,31.9465,63900.0
2015-04-13 10:55:00,44.58,44.59,44.53,44.54,80700.0,31.9536,31.9608,31.9178,31.925,80700.0
2015-04-13 11:00:00,44.54,44.58,44.53,44.58,93600.0,31.925,31.9536,31.9178,31.9536,93600.0
2015-04-13 11:05:00,44.58,44.61,44.57,44.61,19500.0,31.9536,31.9751,31.9465,31.9751,19500.0
2015-04-13 11:10:00,44.61,44.65,44.61,44.65,35600.0,31.9751,32.0038,31.9751,32.0038,35600.0
2015-04-13 11:15:00,44.65,44.67,44.59,44.6,51300.0,32.0038,32.0182,31.9608,31.968,51300.0
2015-04-13 11:20:00,44.6,44.6,44.56,44.57,47300.0,31.968,31.968,31.9393,31.9465,47300.0
2015-04-13 11:25:00,44.58,44.62,44.57,44.57,70900.0,31.9536,31.9823,31.9465,31.9465,70900.0
2015-04-13 11:30:00,44.58,44.61,44.53,44.61,74600.0,31.9536,31.9751,31.9178,31.9751,74600.0
2015-04-13 11:35:00,44.61,44.63,44.59,44.6,16200.0,31.9751,31.9895,31.9608,31.968,16200.0
2015-04-13 11:40:00,44.6,44.61,44.58,44.6,30800.0,31.968,31.9751,31.9536,31.968,30800.0
2015-04-13 11:45:00,44.6,44.61,44.53,44.54,30200.0,31.968,31.9751,31.9178,31.925,30200.0
2015-04-13 11:50:00,44.54,44.55,44.51,44.52,17100.0,31.925,31.9321,31.9035,31.9106,17100.0
2015-04-13 11:55:00,44.52,44.53,44.47,44.48,23200.0,31.9106,31.9178,31.8748,31.882,23200.0
2015-04-13 12:00:00,44.48,44.5,44.47,44.48,57100.0,31.882,31.8963,31.8748,31.882,57100.0
2015-04-13 12:05:00,44.49,44.5,44.47,44.47,83900.0,31.8891,31.8963,31.8748,31.8748,83900.0
2015-04-13 12:10:00,44.47,44.48,44.44,44.44,66200.0,31.8748,31.882,31.8533,31.8533,66200.0
2015-04-13 12:15:00,44.44,44.47,44.44,44.44,80100.0,31.8533,31.8748,31.8533,31.8533,80100.0
2015-04-13 12:20:00,44.44,44.45,44.41,44.41,55600.0,31.8533,31.8605,31.8318,31.8318,55600.0
2015-04-13 12:25:00,44.42,44.42,44.35,44.35,132500.0,31.839,31.839,31.7888,31.7888,132500.0
2015-04-13 12:30:00,44.36,44.39,44.35,44.37,169700.0,31.796,31.8175,31.7888,31.8031,169700.0
2015-04-13 12:35:00,44.37,44.39,44.36,44.38,122400.0,31.8031,31.8175,31.796,31.8103,122400.0
2015-04-13 12:40:00,44.38,44.38,44.36,44.38,31400.0,31.8103,31.8103,31.796,31.8103,31400.0
2015-04-13 12:45:00,44.38,44.41,44.38,44.39,29300.0,31.8103,31.8318,31.8103,31.8175,29300.0
2015-04-13 12:50:00,44.39,44.39,44.37,44.38,20300.0,31.8175,31.8175,31.8031,31.8103,20300.0
2015-04-13 12:55:00,44.38,44.41,44.37,44.4,27200.0,31.8103,31.8318,31.8031,31.8246,27200.0
2015-04-13 13:00:00,44.4,44.41,44.37,44.4,127200.0,31.8246,31.8318,31.8031,31.8246,127200.0
2015-04-13 13:05:00,44.39,44.41,44.33,44.34,103800.0,31.8175,31.8318,31.7744,31.7816,103800.0
2015-04-13 13:10:00,44.34,44.34,44.3,44.34,48100.0,31.7816,31.7816,31.7529,31.7816,48100.0
2015-04-13 13:15:00,44.34,44.35,44.31,44.34,102800.0,31.7816,31.7888,31.7601,31.7816,102800.0
2015-04-13 13:20:00,44.34,44.36,44.34,44.34,69300.0,31.7816,31.796,31.7816,31.7816,69300.0
2015-04-13 13:25:00,44.35,44.38,44.35,44.35,54000.0,31.7888,31.8103,31.7888,31.7888,54000.0
2015-04-13 13:30:00,44.35,44.39,44.34,44.38,132000.0,31.7888,31.8175,31.7816,31.8103,132000.0
2015-04-13 13:35:00,44.38,44.4,44.37,44.39,47900.0,31.8103,31.8246,31.8031,31.8175,47900.0
2015-04-13 13:40:00,44.39,44.4,44.35,44.37,55600.0,31.8175,31.8246,31.7888,31.8031,55600.0
2015-04-13 13:45:00,44.37,44.39,44.36,44.36,28800.0,31.8031,31.8175,31.796,31.796,28800.0
2015-04-13 13:50:00,44.36,44.41,44.35,44.4,51100.0,31.796,31.8318,31.7888,31.8246,51100.0
2015-04-13 13:55:00,44.41,44.46,44.4,44.45,41800.0,31.8318,31.8676,31.8246,31.8605,41800.0
2015-04-13 14:00:00,44.45,44.46,44.44,44.44,20200.0,31.8605,31.8676,31.8533,31.8533,20200.0
2015-04-13 14:05:00,44.44,44.45,44.39,44.41,29100.0,31.8533,31.8605,31.8175,31.8318,29100.0
2015-04-13 14:10:00,44.42,44.45,44.41,44.41,61700.0,31.839,31.8605,31.8318,31.8318,61700.0
2015-04-13 14:15:00,44.41,44.43,44.4,44.42,14000.0,31.8318,31.8461,31.8246,31.839,14000.0
2015-04-13 14:20:00,44.42,44.45,44.41,44.43,21300.0,31.839,31.8605,31.8318,31.8461,21300.0
2015-04-13 14:25:00,44.42,44.46,44.42,44.45,19700.0,31.839,31.8676,31.839,31.8605,19700.0
2015-04-13 14:30:00,44.45,44.45,44.42,44.43,18100.0,31.8605,31.8605,31.839,31.8461,18100.0
2015-04-13 14:35:00,44.43,44.46,44.42,44.46,23400.0,31.8461,31.8676,31.839,31.8676,23400.0
2015-04-13 14:40:00,44.46,44.47,44.45,44.45,29000.0,31.8676,31.8748,31.8605,31.8605,29000.0
2015-04-13 14:45:00,44.45,44.45,44.39,44.39,97400.0,31.8605,31.8605,31.8175,31.8175,97400.0
2015-04-13 14:50:00,44.39,44.39,44.32,44.33,94400.0,31.8175,31.8175,31.7673,31.7744,94400.0
2015-04-13 14:55:00,44.34,44.35,44.31,44.32,67500.0,31.7816,31.7888,31.7601,31.7673,67500.0
2015-04-13 15:00:00,44.32,44.33,44.3,44.33,50500.0,31.7673,31.7744,31.7529,31.7744,50500.0
2015-04-13 15:05:00,44.33,44.39,44.31,44.38,68700.0,31.7744,31.8175,31.7601,31.8103,68700.0
2015-04-13 15:10:00,44.38,44.38,44.33,44.36,84300.0,31.8103,31.8103,31.7744,31.796,84300.0
2015-04-13 15:15:00,44.36,44.36,44.32,44.34,76100.0,31.796,31.796,31.7673,31.7816,76100.0
2015-04-13 15:20:00,44.34,44.34,44.25,44.25,231600.0,31.7816,31.7816,31.7171,31.7171,231600.0
2015-04-13 15:25:00,44.26,44.27,44.23,44.24,224400.0,31.7243,31.7314,31.7028,31.7099,224400.0
2015-04-13 15:30:00,44.24,44.24,44.2,44.21,470800.0,31.7099,31.7099,31.6813,31.6884,470800.0
2015-04-13 15:35:00,44.21,44.24,44.2,44.23,107700.0,31.6884,31.7099,31.6813,31.7028,107700.0
2015-04-13 15:40:00,44.23,44.27,44.22,44.27,186000.0,31.7028,31.7314,31.6956,31.7314,186000.0
2015-04-13 15:45:00,44.27,44.27,44.21,44.22,184300.0,31.7314,31.7314,31.6884,31.6956,184300.0
2015-04-13 15:50:00,44.22,44.22,44.18,44.2,194600.0,31.6956,31.6956,31.6669,31.6813,194600.0
2015-04-13 15:55:00,44.2,44.22,44.18,44.19,854900.0,31.6813,31.6956,31.6669,31.6741,854900.0
2015-04-14 09:30:00,44.33,44.48,44.28,44.42,1028100.0,31.7744,31.882,31.7386,31.839,1028100.0
2015-04-14 09:35:00,44.41,44.49,44.37,44.44,352900.0,31.8318,31.8891,31.8031,31.8533,352900.0
2015-04-14 09:40:00,44.44,44.45,44.34,44.39,178700.0,31.8533,31.8605,31.7816,31.8175,178700.0
2015-04-14 09:45:00,44.39,44.43,44.37,44.38,130300.0,31.8175,31.8461,31.8031,31.8103,130300.0
2015-04-14 09:50:00,44.38,44.39,44.3,44.34,368900.0,31.8103,31.8175,31.7529,31.7816,368900.0
2015-04-14 09:55:00,44.32,44.37,44.28,44.33,128700.0,31.7673,31.8031,31.7386,31.7744,128700.0
2015-04-14 10:00:00,44.33,44.33,44.26,44.27,124700.0,31.7744,31.7744,31.7243,31.7314,124700.0
2015-04-14 10:05:00,44.27,44.28,44.2,44.26,151800.0,31.7314,31.7386,31.6813,31.7243,151800.0
2015-04-14 10:10:00,44.26,44.27,44.21,44.27,247300.0,31.7243,31.7314,31.6884,31.7314,247300.0
2015-04-14 10:15:00,44.26,44.3,44.25,44.29,86500.0,31.7243,31.7529,31.7171,31.7458,86500.0
2015-04-14 10:20:00,44.3,44.31,44.28,44.29,64100.0,31.7529,31.7601,31.7386,31.7458,64100.0
2015-04-14 10:25:00,44.3,44.33,44.29,44.32,78000.0,31.7529,31.7744,31.7458,31.7673,78000.0
2015-04-14 10:30:00,44.32,44.34,44.3,44.31,98500.0,31.7673,31.7816,31.7529,31.7601,98500.0
2015-04-14 10:35:00,44.32,44.37,44.29,44.37,128600.0,31.7673,31.8031,31.7458,31.8031,128600.0
2015-04-14 10:40:00,44.36,44.37,44.32,44.35,83700.0,31.796,31.8031,31.7673,31.7888,83700.0
2015-04-14 10:45:00,44.35,44.4,44.35,44.4,56100.0,31.7888,31.8246,31.7888,31.8246,56100.0
2015-04-14 10:50:00,44.4,44.41,44.37,44.4,110900.0,31.8246,31.8318,31.8031,31.8246,110900.0
2015-04-14 10:55:00,44.41,44.41,44.36,44.36,103400.0,31.8318,31.8318,31.796,31.796,103400.0
2015-04-14 11:00:00,44.37,44.37,44.33,44.35,63200.0,31.8031,31.8031,31.7744,31.7888,63200.0
2015-04-14 11:05:00,44.35,44.36,44.34,44.35,283000.0,31.7888,31.796,31.7816,31.7888,283000.0
2015-04-14 11:10:00,44.35,44.45,44.35,44.44,103100.0,31.7888,31.8605,31.7888,31.8533,103100.0
2015-04-14 11:15:00,44.44,44.52,44.44,44.47,134900.0,31.8533,31.9106,31.8533,31.8748,134900.0
2015-04-14 11:20:00,44.46,44.49,44.46,44.48,163300.0,31.8676,31.8891,31.8676,31.882,163300.0
2015-04-14 11:25:00,44.49,44.5,44.47,44.5,70500.0,31.8891,31.8963,31.8748,31.8963,70500.0
2015-04-14 11:30:00,44.5,44.52,44.49,44.51,52900.0,31.8963,31.9106,31.8891,31.9035,52900.0
2015-04-14 11:35:00,44.52,44.52,44.48,44.49,127900.0,31.9106,31.9106,31.882,31.8891,127900.0
2015-04-14 11:40:00,44.49,44.53,44.49,44.53,91500.0,31.8891,31.9178,31.8891,31.9178,91500.0
2015-04-14 11:45:00,44.53,44.55,44.52,44.53,80300.0,31.9178,31.9321,31.9106,31.9178,80300.0
2015-04-14 11:50:00,44.54,44.59,44.53,44.58,108900.0,31.925,31.9608,31.9178,31.9536,108900.0
2015-04-14 11:55:00,44.59,44.59,44.54,44.56,74300.0,31.9608,31.9608,31.925,31.9393,74300.0
2015-04-14 12:00:00,44.56,44.57,44.52,44.53,120300.0,31.9393,31.9465,31.9106,31.9178,120300.0
2015-04-14 12:05:00,44.53,44.59,44.53,44.57,124500.0,31.9178,31.9608,31.9178,31.9465,124500.0
2015-04-14 12:10:00,44.57,44.57,44.53,44.56,144900.0,31.9465,31.9465,31.9178,31.9393,144900.0
2015-04-14 12:15:00,44.56,44.57,44.54,44.55,61900.0,31.9393,31.9465,31.925,31.9321,61900.0
2015-04-14 12:20:00,44.55,44.55,44.53,44.54,82000.0,31.9321,31.9321,31.9178,31.925,82000.0
2015-04-14 12:25:00,44.54,44.57,44.54,44.54,41200.0,31.925,31.9465,31.925,31.925,41200.0
2015-04-14 12:30:00,44.55,44.57,44.54,44.55,99600.0,31.9321,31.9465,31.925,31.9321,99600.0
2015-04-14 12:35:00,44.56,44.56,44.54,44.55,61800.0,31.9393,31.9393,31.925,31.9321,61800.0
2015-04-14 12:40:00,44.56,44.56,44.49,44.52,95400.0,31.9393,31.9393,31.8891,31.9106,95400.0
2015-04-14 12:45:00,44.52,44.54,44.51,44.52,30500.0,31.9106,31.925,31.9035,31.9106,30500.0
2015-04-14 12:50:00,44.52,44.55,44.51,44.51,57600.0,31.9106,31.9321,31.9035,31.9035,57600.0
2015-04-14 12:55:00,44.51,44.53,44.48,44.49,187200.0,31.9035,31.9178,31.882,31.8891,187200.0
2015-04-14 13:00:00,44.49,44.5,44.45,44.47,218600.0,31.8891,31.8963,31.8605,31.8748,218600.0
2015-04-14 13:05:00,44.47,44.47,44.44,44.46,36800.0,31.8748,31.8748,31.8533,31.8676,36800.0
2015-04-14 13:10:00,44.45,44.48,44.42,44.43,73000.0,31.8605,31.882,31.839,31.8461,73000.0
2015-04-14 13:15:00,44.44,44.45,44.4,44.42,89600.0,31.8533,31.8605,31.8246,31.839,89600.0
2015-04-14 13:20:00,44.42,44.43,44.41,44.42,40500.0,31.839,31.8461,31.8318,31.839,40500.0
2015-04-14 13:25:00,44.42,44.45,44.39,44.43,86800.0,31.839,31.8605,31.8175,31.8461,86800.0
2015-04-14 13:30:00,44.43,44.45,44.42,44.44,48200.0,31.8461,31.8605,31.839,31.8533,48200.0
2015-04-14 13:35:00,44.44,44.45,44.43,44.43,41800.0,31.8533,31.8605,31.8461,31.8461,41800.0
2015-04-14 13:40:00,44.43,44.5,44.43,44.5,62500.0,31.8461,31.8963,31.8461,31.8963,62500.0
2015-04-14 13:45:00,44.49,44.53,44.49,44.51,66000.0,31.8891,31.9178,31.8891,31.9035,66000.0
2015-04-14 13:50:00,44.51,44.54,44.5,44.54,36200.0,31.9035,31.925,31.8963,31.925,36200.0
2015-04-14 13:55:00,44.54,44.55,44.53,44.55,32400.0,31.925,31.9321,31.9178,31.9321,32400.0
2015-04-14 14:00:00,44.54,44.55,44.49,44.5,68900.0,31.925,31.9321,31.8891,31.8963,68900.0
2015-04-14 14:05:00,44.5,44.51,44.48,44.48,23300.0,31.8963,31.9035,31.882,31.882,23300.0
2015-04-14 14:10:00,44.48,44.49,44.44,44.45,95100.0,31.882,31.8891,31.8533,31.8605,95100.0
2015-04-14 14:15:00,44.45,44.45,44.42,44.45,32100.0,31.8605,31.8605,31.839,31.8605,32100.0
2015-04-14 14:20:00,44.45,44.45,44.43,44.43,43700.0,31.8605,31.8605,31.8461,31.8461,43700.0
2015-04-14 14:25:00,44.43,44.48,44.43,44.48,64800.0,31.8461,31.882,31.8461,31.882,64800.0
2015-04-14 14:30:00,44.47,44.48,44.45,44.45,57000.0,31.8748,31.882,31.8605,31.8605,57000.0
2015-04-14 14:35:00,44.45,44.45,44.39,44.41,80800.0,31.8605,31.8605,31.8175,31.8318,80800.0
2015-04-14 14:40:00,44.4,44.45,44.4,44.45,41800.0,31.8246,31.8605,31.8246,31.8605,41800.0
2015-04-14 14:45:00,44.45,44.47,44.45,44.46,49600.0,31.8605,31.8748,31.8605,31.8676,49600.0
2015-04-14 14:50:00,44.47,44.47,44.44,44.45,43000.0,31.8748,31.8748,31.8533,31.8605,43000.0
2015-04-14 14:55:00,44.45,44.49,44.45,44.48,105600.0,31.8605,31.8891,31.8605,31.882,105600.0
2015-04-14 15:00:00,44.47,44.52,44.47,44.49,63700.0,31.8748,31.9106,31.8748,31.8891,63700.0
2015-04-14 15:05:00,44.49,44.51,44.47,44.47,78700.0,31.8891,31.9035,31.8748,31.8748,78700.0
2015-04-14 15:10:00,44.48,44.5,44.47,44.49,43500.0,31.882,31.8963,31.8748,31.8891,43500.0
2015-04-14 15:15:00,44.48,44.49,44.48,44.48,39700.0,31.882,31.8891,31.882,31.882,39700.0
2015-04-14 15:20:00,44.49,44.5,44.45,44.49,137000.0,31.8891,31.8963,31.8605,31.8891,137000.0
2015-04-14 15:25:00,44.49,44.51,44.47,44.48,201200.0,31.8891,31.9035,31.8748,31.882,201200.0
2015-04-14 15:30:00,44.48,44.51,44.48,44.5,118700.0,31.882,31.9035,31.882,31.8963,118700.0
2015-04-14 15:35:00,44.49,44.49,44.45,44.47,100300.0,31.8891,31.8891,31.8605,31.8748,100300.0
2015-04-14 15:40:00,44.46,44.48,44.45,44.45,111000.0,31.8676,31.882,31.8605,31.8605,111000.0
2015-04-14 15:45:00,44.46,44.47,44.44,44.45,427600.0,31.8676,31.8748,31.8533,31.8605,427600.0
2015-04-14 15:50:00,44.45,44.46,44.43,44.45,136300.0,31.8605,31.8676,31.8461,31.8605,136300.0
2015-04-14 15:55:00,44.44,44.46,44.42,44.46,343400.0,31.8533,31.8676,31.839,31.8676,343400.0
2015-04-15 09:30:00,44.56,44.79,44.52,44.79,437700.0,31.9393,32.1042,31.9106,32.1042,437700.0
2015-04-15 09:35:00,44.79,44.93,44.78,44.85,510800.0,32.1042,32.2045,32.097,32.1472,510800.0
2015-04-15 09:40:00,44.86,44.89,44.79,44.87,184900.0,32.1543,32.1758,32.1042,32.1615,184900.0
2015-04-15 09:45:00,44.87,44.92,44.84,44.92,146100.0,32.1615,32.1973,32.14,32.1973,146100.0
2015-04-15 09:50:00,44.93,44.95,44.85,44.88,158300.0,32.2045,32.2188,32.1472,32.1687,158300.0
2015-04-15 09:55:00,44.88,44.88,44.76,44.76,109600.0,32.1687,32.1687,32.0827,32.0827,109600.0
2015-04-15 10:00:00,44.75,44.81,44.72,44.79,194900.0,32.0755,32.1185,32.054,32.1042,194900.0
2015-04-15 10:05:00,44.79,44.8,44.74,44.77,194000.0,32.1042,32.1113,32.0683,32.0898,194000.0
2015-04-15 10:10:00,44.76,44.8,44.75,44.79,146200.0,32.0827,32.1113,32.0755,32.1042,146200.0
2015-04-15 10:15:00,44.78,44.84,44.77,44.81,109200.0,32.097,32.14,32.0898,32.1185,109200.0
2015-04-15 10:20:00,44.82,44.89,44.81,44.89,147700.0,32.1257,32.1758,32.1185,32.1758,147700.0
2015-04-15 10:25:00,44.88,44.89,44.85,44.87,211000.0,32.1687,32.1758,32.1472,32.1615,211000.0
2015-04-15 10:30:00,44.88,44.89,44.84,44.85,90900.0,32.1687,32.1758,32.14,32.1472,90900.0
2015-04-15 10:35:00,44.84,44.87,44.81,44.81,148900.0,32.14,32.1615,32.1185,32.1185,148900.0
2015-04-15 10:40:00,44.8,44.83,44.8,44.8,77900.0,32.1113,32.1328,32.1113,32.1113,77900.0
2015-04-15 10:45:00,44.81,44.81,44.75,44.77,105300.0,32.1185,32.1185,32.0755,32.0898,105300.0
2015-04-15 10:50:00,44.76,44.8,44.75,44.77,59200.0,32.0827,32.1113,32.0755,32.0898,59200.0
2015-04-15 10:55:00,44.77,44.77,44.74,44.75,66900.0,32.0898,32.0898,32.0683,32.0755,66900.0
2015-04-15 11:00:00,44.75,44.82,44.73,44.8,159900.0,32.0755,32.1257,32.0612,32.1113,159900.0
2015-04-15 11:05:00,44.79,44.8,44.74,44.74,70400.0,32.1042,32.1113,32.0683,32.0683,70400.0
2015-04-15 11:10:00,44.74,44.75,44.71,44.73,74000.0,32.0683,32.0755,32.0468,32.0612,74000.0
2015-04-15 11:15:00,44.72,44.73,44.7,44.71,60400.0,32.054,32.0612,32.0397,32.0468,60400.0
2015-04-15 11:20:00,44.7,44.7,44.63,44.63,70500.0,32.0397,32.0397,31.9895,31.9895,70500.0
2015-04-15 11:25:00,44.64,44.66,44.62,44.65,84300.0,31.9966,32.011,31.9823,32.0038,84300.0
2015-04-15 11:30:00,44.65,44.65,44.59,44.6,76000.0,32.0038,32.0038,31.9608,31.968,76000.0
2015-04-15 11:35:00,44.61,44.66,44.6,44.61,110400.0,31.9751,32.011,31.968,31.9751,110400.0
2015-04-15 11:40:00,44.61,44.65,44.61,44.64,39100.0,31.9751,32.0038,31.9751,31.9966,39100.0
2015-04-15 11:45:00,44.62,44.64,44.61,44.63,84900.0,31.9823,31.9966,31.9751,31.9895,84900.0
2015-04-15 11:50:00,44.63,44.66,44.62,44.66,45500.0,31.9895,32.011,31.9823,32.011,45500.0
2015-04-15 11:55:00,44.66,44.71,44.66,44.68,81300.0,32.011,32.0468,32.011,32.0253,81300.0
2015-04-15 12:00:00,44.68,44.71,44.67,44.69,46400.0,32.0253,32.0468,32.0182,32.0325,46400.0
2015-04-15 12:05:00,44.7,44.71,44.68,44.71,26200.0,32.0397,32.0468,32.0253,32.0468,26200.0
2015-04-15 12:10:00,44.71,44.74,44.71,44.73,69200.0,32.0468,32.0683,32.0468,32.0612,69200.0
2015-04-15 12:15:00,44.73,44.74,44.7,44.71,99500.0,32.0612,32.0683,32.0397,32.0468,99500.0
2015-04-15 12:20:00,44.72,44.75,44.71,44.72,34100.0,32.054,32.0755,32.0468,32.054,34100.0
2015-04-15 12:25:00,44.72,44.76,44.72,44.75,66200.0,32.054,32.0827,32.054,32.0755,66200.0
2015-04-15 12:30:00,44.75,44.75,44.69,44.7,92200.0,32.0755,32.0755,32.0325,32.0397,92200.0
2015-04-15 12:35:00,44.69,44.7,44.66,44.68,44100.0,32.0325,32.0397,32.011,32.0253,44100.0
2015-04-15 12:40:00,44.69,44.71,44.68,44.7,40100.0,32.0325,32.0468,32.0253,32.0397,40100.0
2015-04-15 12:45:00,44.7,44.74,44.69,44.74,145200.0,32.0397,32.0683,32.0325,32.0683,145200.0
2015-04-15 12:50:00,44.74,44.75,44.72,44.75,221200.0,32.0683,32.0755,32.054,32.0755,221200.0
2015-04-15 12:55:00,44.74,44.75,44.71,44.73,87200.0,32.0683,32.0755,32.0468,32.0612,87200.0
2015-04-15 13:00:00,44.74,44.77,44.74,44.74,46300.0,32.0683,32.0898,32.0683,32.0683,46300.0
2015-04-15 13:05:00,44.74,44.75,44.7,44.7,24300.0,32.0683,32.0755,32.0397,32.0397,24300.0
2015-04-15 13:10:00,44.7,44.73,44.69,44.72,70500.0,32.0397,32.0612,32.0325,32.054,70500.0
2015-04-15 13:15:00,44.72,44.73,44.68,44.7,219700.0,32.054,32.0612,32.0253,32.0397,219700.0
2015-04-15 13:20:00,44.7,44.73,44.69,44.71,36600.0,32.0397,32.0612,32.0325,32.0468,36600.0
2015-04-15 13:25:00,44.72,44.79,44.71,44.79,64200.0,32.054,32.1042,32.0468,32.1042,64200.0
2015-04-15 13:30:00,44.79,44.8,44.72,44.73,49400.0,32.1042,32.1113,32.054,32.0612,49400.0
2015-04-15 13:35:00,44.74,44.76,44.7,44.7,102600.0,32.0683,32.0827,32.0397,32.0397,102600.0
2015-04-15 13:40:00,44.7,44.73,44.7,44.71,39800.0,32.0397,32.0612,32.0397,32.0468,39800.0
2015-04-15 13:45:00,44.71,44.72,44.69,44.7,40100.0,32.0468,32.054,32.0325,32.0397,40100.0
2015-04-15 13:50:00,44.71,44.72,44.7,44.72,21300.0,32.0468,32.054,32.0397,32.054,21300.0
2015-04-15 13:55:00,44.71,44.72,44.7,44.72,86300.0,32.0468,32.054,32.0397,32.054,86300.0
2015-04-15 14:00:00,44.72,44.73,44.71,44.72,34200.0,32.054,32.0612,32.0468,32.054,34200.0
2015-04-15 14:05:00,44.72,44.73,44.7,44.7,75400.0,32.054,32.0612,32.0397,32.0397,75400.0
2015-04-15 14:10:00,44.7,44.72,44.68,44.69,43500.0,32.0397,32.054,32.0253,32.0325,43500.0
2015-04-15 14:15:00,44.69,44.7,44.68,44.69,60900.0,32.0325,32.0397,32.0253,32.0325,60900.0
2015-04-15 14:20:00,44.69,44.71,44.68,44.69,41800.0,32.0325,32.0468,32.0253,32.0325,41800.0
2015-04-15 14:25:00,44.69,44.69,44.64,44.67,114600.0,32.0325,32.0325,31.9966,32.0182,114600.0
2015-04-15 14:30:00,44.68,44.69,44.64,44.66,89500.0,32.0253,32.0325,31.9966,32.011,89500.0
2015-04-15 14:35:00,44.65,44.65,44.62,44.64,132000.0,32.0038,32.0038,31.9823,31.9966,132000.0
2015-04-15 14:40:00,44.65,44.65,44.62,44.64,84700.0,32.0038,32.0038,31.9823,31.9966,84700.0
2015-04-15 14:45:00,44.64,44.69,44.63,44.69,83100.0,31.9966,32.0325,31.9895,32.0325,83100.0
2015-04-15 14:50:00,44.69,44.69,44.65,44.65,57300.0,32.0325,32.0325,32.0038,32.0038,57300.0
2015-04-15 14:55:00,44.65,44.65,44.62,44.63,48700.0,32.0038,32.0038,31.9823,31.9895,48700.0
2015-04-15 15:00:00,44.62,44.65,44.62,44.64,74400.0,31.9823,32.0038,31.9823,31.9966,74400.0
2015-04-15 15:05:00,44.65,44.66,44.63,44.64,75500.0,32.0038,32.011,31.9895,31.9966,75500.0
2015-04-15 15:10:00,44.64,44.64,44.59,44.61,159500.0,31.9966,31.9966,31.9608,31.9751,159500.0
2015-04-15 15:15:00,44.61,44.62,44.6,44.62,91600.0,31.9751,31.9823,31.968,31.9823,91600.0
2015-04-15 15:20:00,44.62,44.64,44.61,44.61,70700.0,31.9823,31.9966,31.9751,31.9751,70700.0
2015-04-15 15:25:00,44.61,44.66,44.6,44.66,71400.0,31.9751,32.011,31.968,32.011,71400.0
2015-04-15 15:30:00,44.66,44.66,44.61,44.62,195100.0,32.011,32.011,31.9751,31.9823,195100.0
2015-04-15 15:35:00,44.63,44.64,44.59,44.59,124900.0,31.9895,31.9966,31.9608,31.9608,124900.0
2015-04-15 15:40:00,44.6,44.61,44.5,44.53,446900.0,31.968,31.9751,31.8963,31.9178,446900.0
2015-04-15 15:45:00,44.52,44.53,44.49,44.52,196900.0,31.9106,31.9178,31.8891,31.9106,196900.0
2015-04-15 15:50:00,44.51,44.54,44.51,44.52,156500.0,31.9035,31.925,31.9035,31.9106,156500.0
2015-04-15 15:55:00,44.52,44.56,44.51,44.53,487300.0,31.9106,31.9393,31.9035,31.9178,487300.0
2015-04-16 09:30:00,44.4,44.45,44.2,44.23,297700.0,31.8246,31.8605,31.6813,31.7028,297700.0
2015-04-16 09:35:00,44.23,44.28,44.13,44.15,453600.0,31.7028,31.7386,31.6311,31.6454,453600.0
2015-04-16 09:40:00,44.15,44.16,44.09,44.14,207400.0,31.6454,31.6526,31.6024,31.6383,207400.0
2015-04-16 09:45:00,44.13,44.14,44.08,44.11,235700.0,31.6311,31.6383,31.5953,31.6168,235700.0
2015-04-16 09:50:00,44.1,44.1,43.93,43.93,556800.0,31.6096,31.6096,31.4877,31.4877,556800.0
2015-04-16 09:55:00,43.93,44.0,43.9,43.92,442900.0,31.4877,31.5379,31.4662,31.4806,442900.0
2015-04-16 10:00:00,43.92,44.02,43.91,44.0,411200.0,31.4806,31.5523,31.4734,31.5379,411200.0
2015-04-16 10:05:00,44.0,44.1,43.97,43.99,342700.0,31.5379,31.6096,31.5164,31.5307,342700.0
2015-04-16 10:10:00,43.98,44.05,43.96,43.96,160000.0,31.5236,31.5738,31.5092,31.5092,160000.0
2015-04-16 10:15:00,43.96,43.99,43.91,43.97,96500.0,31.5092,31.5307,31.4734,31.5164,96500.0
2015-04-16 10:20:00,43.97,43.98,43.89,43.93,120500.0,31.5164,31.5236,31.4591,31.4877,120500.0
2015-04-16 10:25:00,43.92,44.02,43.89,43.99,882500.0,31.4806,31.5523,31.4591,31.5307,882500.0
2015-04-16 10:30:00,43.99,44.07,43.96,44.04,239600.0,31.5307,31.5881,31.5092,31.5666,239600.0
2015-04-16 10:35:00,44.04,44.13,44.02,44.1,96800.0,31.5666,31.6311,31.5523,31.6096,96800.0
2015-04-16 10:40:00,44.11,44.13,44.06,44.08,168200.0,31.6168,31.6311,31.5809,31.5953,168200.0
2015-04-16 10:45:00,44.08,44.13,44.06,44.06,136200.0,31.5953,31.6311,31.5809,31.5809,136200.0
2015-04-16 10:50:00,44.06,44.09,44.05,44.08,189800.0,31.5809,31.6024,31.5738,31.5953,189800.0
2015-04-16 10:55:00,44.08,44.11,44.06,44.06,229000.0,31.5953,31.6168,31.5809,31.5809,229000.0
2015-04-16 11:00:00,44.06,44.07,44.05,44.05,84200.0,31.5809,31.5881,31.5738,31.5738,84200.0
2015-04-16 11:05:00,44.05,44.11,44.04,44.1,112300.0,31.5738,31.6168,31.5666,31.6096,112300.0
2015-04-16 11:10:00,44.11,44.13,44.09,44.09,60400.0,31.6168,31.6311,31.6024,31.6024,60400.0
2015-04-16 11:15:00,44.09,44.13,44.08,44.1,89900.0,31.6024,31.6311,31.5953,31.6096,89900.0
2015-04-16 11:20:00,44.11,44.13,44.07,44.09,87600.0,31.6168,31.6311,31.5881,31.6024,87600.0
2015-04-16 11:25:00,44.09,44.09,44.05,44.05,183600.0,31.6024,31.6024,31.5738,31.5738,183600.0
2015-04-16 11:30:00,44.05,44.08,44.02,44.02,218400.0,31.5738,31.5953,31.5523,31.5523,218400.0
2015-04-16 11:35:00,44.02,44.07,44.02,44.05,77200.0,31.5523,31.5881,31.5523,31.5738,77200.0
2015-04-16 11:40:00,44.05,44.06,43.99,43.99,90000.0,31.5738,31.5809,31.5307,31.5307,90000.0
2015-04-16 11:45:00,43.99,44.04,43.98,44.04,59200.0,31.5307,31.5666,31.5236,31.5666,59200.0
2015-04-16 11:50:00,44.04,44.05,44.02,44.02,54900.0,31.5666,31.5738,31.5523,31.5523,54900.0
2015-04-16 11:55:00,44.02,44.03,44.01,44.02,42600.0,31.5523,31.5594,31.5451,31.5523,42600.0
2015-04-16 12:00:00,44.01,44.1,44.01,44.09,104600.0,31.5451,31.6096,31.5451,31.6024,104600.0
2015-04-16 12:05:00,44.09,44.12,44.08,44.1,89500.0,31.6024,31.6239,31.5953,31.6096,89500.0
2015-04-16 12:10:00,44.1,44.13,44.09,44.12,46700.0,31.6096,31.6311,31.6024,31.6239,46700.0
2015-04-16 12:15:00,44.12,44.13,44.07,44.08,57700.0,31.6239,31.6311,31.5881,31.5953,57700.0
2015-04-16 12:20:00,44.08,44.09,44.05,44.05,150200.0,31.5953,31.6024,31.5738,31.5738,150200.0
2015-04-16 12:25:00,44.05,44.08,44.04,44.05,58700.0,31.5738,31.5953,31.5666,31.5738,58700.0
2015-04-16 12:30:00,44.05,44.13,44.04,44.13,76800.0,31.5738,31.6311,31.5666,31.6311,76800.0
2015-04-16 12:35:00,44.12,44.16,44.12,44.13,122300.0,31.6239,31.6526,31.6239,31.6311,122300.0
2015-04-16 12:40:00,44.13,44.17,44.11,44.17,37300.0,31.6311,31.6598,31.6168,31.6598,37300.0
2015-04-16 12:45:00,44.17,44.2,44.17,44.18,49000.0,31.6598,31.6813,31.6598,31.6669,49000.0
2015-04-16 12:50:00,44.18,44.19,44.16,44.18,63900.0,31.6669,31.6741,31.6526,31.6669,63900.0
2015-04-16 12:55:00,44.17,44.23,44.17,44.22,69700.0,31.6598,31.7028,31.6598,31.6956,69700.0
2015-04-16 13:00:00,44.22,44.23,44.19,44.2,37000.0,31.6956,31.7028,31.6741,31.6813,37000.0
2015-04-16 13:05:00,44.21,44.22,44.16,44.17,27900.0,31.6884,31.6956,31.6526,31.6598,27900.0
2015-04-16 13:10:00,44.17,44.18,44.16,44.18,14000.0,31.6598,31.6669,31.6526,31.6669,14000.0
2015-04-16 13:15:00,44.18,44.23,44.17,44.21,30500.0,31.6669,31.7028,31.6598,31.6884,30500.0
2015-04-16 13:20:00,44.22,44.28,44.21,44.26,33100.0,31.6956,31.7386,31.6884,31.7243,33100.0
2015-04-16 13:25:00,44.26,44.3,44.23,44.23,56300.0,31.7243,31.7529,31.7028,31.7028,56300.0
2015-04-16 13:30:00,44.23,44.24,44.2,44.2,17100.0,31.7028,31.7099,31.6813,31.6813,17100.0
2015-04-16 13:35:00,44.2,44.22,44.18,44.21,154100.0,31.6813,31.6956,31.6669,31.6884,154100.0
2015-04-16 13:40:00,44.21,44.29,44.2,44.28,24000.0,31.6884,31.7458,31.6813,31.7386,24000.0
2015-04-16 13:45:00,44.29,44.35,44.29,44.34,127300.0,31.7458,31.7888,31.7458,31.7816,127300.0
2015-04-16 13:50:00,44.34,44.4,44.34,44.37,128700.0,31.7816,31.8246,31.7816,31.8031,128700.0
2015-04-16 13:55:00,44.38,44.39,44.32,44.38,269500.0,31.8103,31.8175,31.7673,31.8103,269500.0
2015-04-16 14:00:00,44.38,44.4,44.29,44.3,312500.0,31.8103,31.8246,31.7458,31.7529,312500.0
2015-04-16 14:05:00,44.3,44.34,44.29,44.32,116100.0,31.7529,31.7816,31.7458,31.7673,116100.0
2015-04-16 14:10:00,44.32,44.35,44.29,44.3,47800.0,31.7673,31.7888,31.7458,31.7529,47800.0
2015-04-16 14:15:00,44.3,44.32,44.29,44.31,186200.0,31.7529,31.7673,31.7458,31.7601,186200.0
2015-04-16 14:20:00,44.31,44.32,44.27,44.31,55800.0,31.7601,31.7673,31.7314,31.7601,55800.0
2015-04-16 14:25:00,44.32,44.33,44.29,44.3,53400.0,31.7673,31.7744,31.7458,31.7529,53400.0
2015-04-16 14:30:00,44.3,44.33,44.29,44.31,42300.0,31.7529,31.7744,31.7458,31.7601,42300.0
2015-04-16 14:35:00,44.31,44.35,44.3,44.32,56000.0,31.7601,31.7888,31.7529,31.7673,56000.0
2015-04-16 14:40:00,44.33,44.35,44.31,44.33,125900.0,31.7744,31.7888,31.7601,31.7744,125900.0
2015-04-16 14:45:00,44.33,44.35,44.3,44.3,109500.0,31.7744,31.7888,31.7529,31.7529,109500.0
2015-04-16 14:50:00,44.3,44.32,44.29,44.31,128900.0,31.7529,31.7673,31.7458,31.7601,128900.0
2015-04-16 14:55:00,44.3,44.31,44.25,44.26,199100.0,31.7529,31.7601,31.7171,31.7243,199100.0
2015-04-16 15:00:00,44.26,44.27,44.21,44.22,650100.0,31.7243,31.7314,31.6884,31.6956,650100.0
2015-04-16 15:05:00,44.22,44.23,44.21,44.23,211100.0,31.6956,31.7028,31.6884,31.7028,211100.0
2015-04-16 15:10:00,44.23,44.27,44.22,44.26,120400.0,31.7028,31.7314,31.6956,31.7243,120400.0
2015-04-16 15:15:00,44.27,44.32,44.25,44.27,152600.0,31.7314,31.7673,31.7171,31.7314,152600.0
2015-04-16 15:20:00,44.27,44.29,44.24,44.25,148700.0,31.7314,31.7458,31.7099,31.7171,148700.0
2015-04-16 15:25:00,44.24,44.25,44.19,44.23,190000.0,31.7099,31.7171,31.6741,31.7028,190000.0
2015-04-16 15:30:00,44.23,44.23,44.19,44.2,167400.0,31.7028,31.7028,31.6741,31.6813,167400.0
2015-04-16 15:35:00,44.2,44.24,44.2,44.23,85400.0,31.6813,31.7099,31.6813,31.7028,85400.0
2015-04-16 15:40:00,44.23,44.23,44.19,44.22,101000.0,31.7028,31.7028,31.6741,31.6956,101000.0
2015-04-16 15:45:00,44.22,44.24,44.19,44.24,139000.0,31.6956,31.7099,31.6741,31.7099,139000.0
2015-04-16 15:50:00,44.24,44.26,44.23,44.26,349200.0,31.7099,31.7243,31.7028,31.7243,349200.0
2015-04-16 15:55:00,44.25,44.28,44.25,44.26,1015400.0,31.7171,31.7386,31.7171,31.7243,1015400.0
2015-04-17 09:30:00,44.07,44.26,44.03,44.23,228100.0,31.5881,31.7243,31.5594,31.7028,228100.0
2015-04-17 09:35:00,44.23,44.39,44.23,44.28,413500.0,31.7028,31.8175,31.7028,31.7386,413500.0
2015-04-17 09:40:00,44.28,44.34,44.18,44.33,307400.0,31.7386,31.7816,31.6669,31.7744,307400.0
2015-04-17 09:45:00,44.33,44.46,44.29,44.45,227800.0,31.7744,31.8676,31.7458,31.8605,227800.0
2015-04-17 09:50:00,44.45,44.46,44.39,44.42,204400.0,31.8605,31.8676,31.8175,31.839,204400.0
2015-04-17 09:55:00,44.42,44.43,44.35,44.35,113200.0,31.839,31.8461,31.7888,31.7888,113200.0
2015-04-17 10:00:00,44.34,44.42,44.32,44.33,240100.0,31.7816,31.839,31.7673,31.7744,240100.0
2015-04-17 10:05:00,44.33,44.36,44.28,44.29,260600.0,31.7744,31.796,31.7386,31.7458,260600.0
2015-04-17 10:10:00,44.29,44.3,44.24,44.29,102700.0,31.7458,31.7529,31.7099,31.7458,102700.0
2015-04-17 10:15:00,44.29,44.29,44.15,44.18,275600.0,31.7458,31.7458,31.6454,31.6669,275600.0
2015-04-17 10:20:00,44.19,44.23,44.15,44.17,106800.0,31.6741,31.7028,31.6454,31.6598,106800.0
2015-04-17 10:25:00,44.16,44.2,44.11,44.18,76200.0,31.6526,31.6813,31.6168,31.6669,76200.0
2015-04-17 10:30:00,44.18,44.3,44.17,44.3,116000.0,31.6669,31.7529,31.6598,31.7529,116000.0
2015-04-17 10:35:00,44.3,44.3,44.24,44.27,69600.0,31.7529,31.7529,31.7099,31.7314,69600.0
2015-04-17 10:40:00,44.27,44.34,44.26,44.29,66500.0,31.7314,31.7816,31.7243,31.7458,66500.0
2015-04-17 10:45:00,44.29,44.3,44.22,44.22,47300.0,31.7458,31.7529,31.6956,31.6956,47300.0
2015-04-17 10:50:00,44.21,44.22,44.15,44.19,109100.0,31.6884,31.6956,31.6454,31.6741,109100.0
2015-04-17 10:55:00,44.19,44.21,44.12,44.12,34800.0,31.6741,31.6884,31.6239,31.6239,34800.0
2015-04-17 11:00:00,44.12,44.14,44.03,44.08,158600.0,31.6239,31.6383,31.5594,31.5953,158600.0
2015-04-17 11:05:00,44.08,44.08,44.02,44.08,71700.0,31.5953,31.5953,31.5523,31.5953,71700.0
2015-04-17 11:10:00,44.08,44.11,44.06,44.09,73600.0,31.5953,31.6168,31.5809,31.6024,73600.0
2015-04-17 11:15:00,44.09,44.1,44.07,44.08,35700.0,31.6024,31.6096,31.5881,31.5953,35700.0
2015-04-17 11:20:00,44.08,44.16,44.07,44.15,41800.0,31.5953,31.6526,31.5881,31.6454,41800.0
2015-04-17 11:25:00,44.14,44.23,44.13,44.21,48600.0,31.6383,31.7028,31.6311,31.6884,48600.0
2015-04-17 11:30:00,44.21,44.24,44.17,44.18,80300.0,31.6884,31.7099,31.6598,31.6669,80300.0
2015-04-17 11:35:00,44.19,44.21,44.13,44.14,108900.0,31.6741,31.6884,31.6311,31.6383,108900.0
2015-04-17 11:40:00,44.14,44.16,44.12,44.15,40400.0,31.6383,31.6526,31.6239,31.6454,40400.0
2015-04-17 11:45:00,44.16,44.23,44.15,44.21,34100.0,31.6526,31.7028,31.6454,31.6884,34100.0
2015-04-17 11:50:00,44.22,44.24,44.19,44.22,55400.0,31.6956,31.7099,31.6741,31.6956,55400.0
2015-04-17 11:55:00,44.22,44.23,44.18,44.18,61500.0,31.6956,31.7028,31.6669,31.6669,61500.0
2015-04-17 12:00:00,44.18,44.19,44.17,44.19,23400.0,31.6669,31.6741,31.6598,31.6741,23400.0
2015-04-17 12:05:00,44.19,44.2,44.16,44.18,46200.0,31.6741,31.6813,31.6526,31.6669,46200.0
2015-04-17 12:10:00,44.19,44.22,44.19,44.21,32400.0,31.6741,31.6956,31.6741,31.6884,32400.0
2015-04-17 12:15:00,44.21,44.22,44.17,44.18,41200.0,31.6884,31.6956,31.6598,31.6669,41200.0
2015-04-17 12:20:00,44.18,44.23,44.17,44.2,38000.0,31.6669,31.7028,31.6598,31.6813,38000.0
2015-04-17 12:25:00,44.19,44.21,44.18,44.19,14900.0,31.6741,31.6884,31.6669,31.6741,14900.0
2015-04-17 12:30:00,44.19,44.2,44.16,44.19,18300.0,31.6741,31.6813,31.6526,31.6741,18300.0
2015-04-17 12:35:00,44.19,44.23,44.19,44.21,39100.0,31.6741,31.7028,31.6741,31.6884,39100.0
2015-04-17 12:40:00,44.21,44.22,44.2,44.21,15000.0,31.6884,31.6956,31.6813,31.6884,15000.0
2015-04-17 12:45:00,44.21,44.21,44.17,44.18,71800.0,31.6884,31.6884,31.6598,31.6669,71800.0
2015-04-17 12:50:00,44.18,44.2,44.17,44.18,31900.0,31.6669,31.6813,31.6598,31.6669,31900.0
2015-04-17 12:55:00,44.19,44.22,44.18,44.21,44600.0,31.6741,31.6956,31.6669,31.6884,44600.0
2015-04-17 13:00:00,44.21,44.26,44.2,44.26,35800.0,31.6884,31.7243,31.6813,31.7243,35800.0
2015-04-17 13:05:00,44.25,44.26,44.22,44.24,18400.0,31.7171,31.7243,31.6956,31.7099,18400.0
2015-04-17 13:10:00,44.24,44.24,44.21,44.22,39700.0,31.7099,31.7099,31.6884,31.6956,39700.0
2015-04-17 13:15:00,44.22,44.22,44.19,44.21,50800.0,31.6956,31.6956,31.6741,31.6884,50800.0
2015-04-17 13:20:00,44.21,44.22,44.19,44.2,19100.0,31.6884,31.6956,31.6741,31.6813,19100.0
2015-04-17 13:25:00,44.19,44.19,44.14,44.17,43900.0,31.6741,31.6741,31.6383,31.6598,43900.0
2015-04-17 13:30:00,44.16,44.16,44.07,44.07,163700.0,31.6526,31.6526,31.5881,31.5881,163700.0
2015-04-17 13:35:00,44.08,44.09,44.07,44.08,29700.0,31.5953,31.6024,31.5881,31.5953,29700.0
2015-04-17 13:40:00,44.08,44.09,44.05,44.09,79300.0,31.5953,31.6024,31.5738,31.6024,79300.0
2015-04-17 13:45:00,44.08,44.11,44.06,44.09,95800.0,31.5953,31.6168,31.5809,31.6024,95800.0
2015-04-17 13:50:00,44.1,44.11,44.03,44.04,97800.0,31.6096,31.6168,31.5594,31.5666,97800.0
2015-04-17 13:55:00,44.05,44.06,44.01,44.03,131100.0,31.5738,31.5809,31.5451,31.5594,131100.0
2015-04-17 14:00:00,44.03,44.07,44.02,44.05,33600.0,31.5594,31.5881,31.5523,31.5738,33600.0
2015-04-17 14:05:00,44.04,44.06,43.99,43.99,68200.0,31.5666,31.5809,31.5307,31.5307,68200.0
2015-04-17 14:10:00,43.99,44.02,43.97,44.01,55700.0,31.5307,31.5523,31.5164,31.5451,55700.0
2015-04-17 14:15:00,44.01,44.02,43.95,43.96,138600.0,31.5451,31.5523,31.5021,31.5092,138600.0
2015-04-17 14:20:00,43.96,44.0,43.95,43.99,39400.0,31.5092,31.5379,31.5021,31.5307,39400.0
2015-04-17 14:25:00,43.99,44.05,43.99,44.04,23100.0,31.5307,31.5738,31.5307,31.5666,23100.0
2015-04-17 14:30:00,44.04,44.04,44.0,44.01,46800.0,31.5666,31.5666,31.5379,31.5451,46800.0
2015-04-17 14:35:00,44.01,44.03,43.99,44.0,36300.0,31.5451,31.5594,31.5307,31.5379,36300.0
2015-04-17 14:40:00,44.01,44.04,44.0,44.04,33500.0,31.5451,31.5666,31.5379,31.5666,33500.0
2015-04-17 14:45:00,44.05,44.06,44.01,44.02,134000.0,31.5738,31.5809,31.5451,31.5523,134000.0
2015-04-17 14:50:00,44.02,44.03,43.98,43.99,108700.0,31.5523,31.5594,31.5236,31.5307,108700.0
2015-04-17 14:55:00,43.99,44.01,43.98,43.98,87700.0,31.5307,31.5451,31.5236,31.5236,87700.0
2015-04-17 15:00:00,43.98,44.03,43.97,44.02,126300.0,31.5236,31.5594,31.5164,31.5523,126300.0
2015-04-17 15:05:00,44.02,44.03,43.98,43.99,91900.0,31.5523,31.5594,31.5236,31.5307,91900.0
2015-04-17 15:10:00,43.99,44.07,43.99,44.05,69100.0,31.5307,31.5881,31.5307,31.5738,69100.0
2015-04-17 15:15:00,44.06,44.08,44.03,44.05,71100.0,31.5809,31.5953,31.5594,31.5738,71100.0
2015-04-17 15:20:00,44.04,44.05,43.99,44.02,192400.0,31.5666,31.5738,31.5307,31.5523,192400.0
2015-04-17 15:25:00,44.02,44.05,44.0,44.05,70100.0,31.5523,31.5738,31.5379,31.5738,70100.0
2015-04-17 15:30:00,44.05,44.12,44.04,44.1,114000.0,31.5738,31.6239,31.5666,31.6096,114000.0
2015-04-17 15:35:00,44.1,44.16,44.07,44.13,239100.0,31.6096,31.6526,31.5881,31.6311,239100.0
2015-04-17 15:40:00,44.13,44.14,44.1,44.11,134600.0,31.6311,31.6383,31.6096,31.6168,134600.0
2015-04-17 15:45:00,44.11,44.13,44.08,44.09,320400.0,31.6168,31.6311,31.5953,31.6024,320400.0
2015-04-17 15:50:00,44.09,44.11,44.08,44.09,149700.0,31.6024,31.6168,31.5953,31.6024,149700.0
2015-04-17 15:55:00,44.09,44.13,44.09,44.12,575100.0,31.6024,31.6311,31.6024,31.6239,575100.0
2015-04-20 09:30:00,44.28,44.61,44.25,44.57,400900.0,31.7386,31.9751,31.7171,31.9465,400900.0
2015-04-20 09:35:00,44.55,44.78,44.51,44.74,663000.0,31.9321,32.097,31.9035,32.0683,663000.0
2015-04-20 09:40:00,44.75,44.82,44.67,44.71,332700.0,32.0755,32.1257,32.0182,32.0468,332700.0
2015-04-20 09:45:00,44.7,44.78,44.69,44.76,192900.0,32.0397,32.097,32.0325,32.0827,192900.0
2015-04-20 09:50:00,44.77,44.86,44.77,44.84,197200.0,32.0898,32.1543,32.0898,32.14,197200.0
2015-04-20 09:55:00,44.83,44.86,44.81,44.81,120700.0,32.1328,32.1543,32.1185,32.1185,120700.0
2015-04-20 10:00:00,44.81,44.82,44.75,44.82,88800.0,32.1185,32.1257,32.0755,32.1257,88800.0
2015-04-20 10:05:00,44.82,44.85,44.8,44.83,96700.0,32.1257,32.1472,32.1113,32.1328,96700.0
2015-04-20 10:10:00,44.82,44.84,44.8,44.83,43800.0,32.1257,32.14,32.1113,32.1328,43800.0
2015-04-20 10:15:00,44.83,44.9,44.82,44.87,211600.0,32.1328,32.183,32.1257,32.1615,211600.0
2015-04-20 10:20:00,44.86,44.92,44.84,44.91,84900.0,32.1543,32.1973,32.14,32.1902,84900.0
2015-04-20 10:25:00,44.91,44.99,44.91,44.96,194200.0,32.1902,32.2475,32.1902,32.226,194200.0
2015-04-20 10:30:00,44.96,44.98,44.92,44.92,75000.0,32.226,32.2404,32.1973,32.1973,75000.0
2015-04-20 10:35:00,44.92,44.93,44.89,44.91,163600.0,32.1973,32.2045,32.1758,32.1902,163600.0
2015-04-20 10:40:00,44.91,44.97,44.91,44.93,125400.0,32.1902,32.2332,32.1902,32.2045,125400.0
2015-04-20 10:45:00,44.93,44.97,44.91,44.95,128700.0,32.2045,32.2332,32.1902,32.2188,128700.0
2015-04-20 10:50:00,44.95,45.0,44.95,44.99,120400.0,32.2188,32.2547,32.2188,32.2475,120400.0
2015-04-20 10:55:00,44.99,45.0,44.97,44.98,97800.0,32.2475,32.2547,32.2332,32.2404,97800.0
2015-04-20 11:00:00,44.98,45.01,44.96,44.98,88800.0,32.2404,32.2619,32.226,32.2404,88800.0
2015-04-20 11:05:00,44.98,45.02,44.96,45.01,40200.0,32.2404,32.269,32.226,32.2619,40200.0
2015-04-20 11:10:00,45.01,45.04,44.93,44.93,120300.0,32.2619,32.2834,32.2045,32.2045,120300.0
2015-04-20 11:15:00,44.92,45.01,44.92,45.0,97300.0,32.1973,32.2619,32.1973,32.2547,97300.0
2015-04-20 11:20:00,45.0,45.01,44.96,45.0,54800.0,32.2547,32.2619,32.226,32.2547,54800.0
2015-04-20 11:25:00,45.0,45.02,44.94,44.96,176100.0,32.2547,32.269,32.2117,32.226,176100.0
2015-04-20 11:30:00,44.96,45.0,44.96,44.99,66200.0,32.226,32.2547,32.226,32.2475,66200.0
2015-04-20 11:35:00,44.98,45.01,44.96,44.96,48800.0,32.2404,32.2619,32.226,32.226,48800.0
2015-04-20 11:40:00,44.96,45.0,44.95,45.0,60100.0,32.226,32.2547,32.2188,32.2547,60100.0
2015-04-20 11:45:00,45.0,45.02,44.99,45.01,34600.0,32.2547,32.269,32.2475,32.2619,34600.0
2015-04-20 11:50:00,45.02,45.07,44.99,45.07,148600.0,32.269,32.3049,32.2475,32.3049,148600.0
2015-04-20 11:55:00,45.07,45.07,45.03,45.04,207000.0,32.3049,32.3049,32.2762,32.2834,207000.0
2015-04-20 12:00:00,45.04,45.11,45.02,45.05,132400.0,32.2834,32.3335,32.269,32.2905,132400.0
2015-04-20 12:05:00,45.04,45.08,45.04,45.04,73000.0,32.2834,32.312,32.2834,32.2834,73000.0
2015-04-20 12:10:00,45.04,45.04,45.02,45.02,35900.0,32.2834,32.2834,32.269,32.269,35900.0
2015-04-20 12:15:00,45.02,45.02,44.99,44.99,69300.0,32.269,32.269,32.2475,32.2475,69300.0
2015-04-20 12:20:00,45.0,45.01,44.98,45.0,155800.0,32.2547,32.2619,32.2404,32.2547,155800.0
2015-04-20 12:25:00,45.01,45.01,44.93,44.94,143400.0,32.2619,32.2619,32.2045,32.2117,143400.0
2015-04-20 12:30:00,44.94,45.01,44.94,45.0,48100.0,32.2117,32.2619,32.2117,32.2547,48100.0
2015-04-20 12:35:00,45.01,45.01,44.97,44.97,24100.0,32.2619,32.2619,32.2332,32.2332,24100.0
2015-04-20 12:40:00,44.97,44.97,44.9,44.9,53100.0,32.2332,32.2332,32.183,32.183,53100.0
2015-04-20 12:45:00,44.9,44.9,44.87,44.89,40700.0,32.183,32.183,32.1615,32.1758,40700.0
2015-04-20 12:50:00,44.9,44.91,44.85,44.85,35900.0,32.183,32.1902,32.1472,32.1472,35900.0
2015-04-20 12:55:00,44.86,44.88,44.85,44.88,33900.0,32.1543,32.1687,32.1472,32.1687,33900.0
2015-04-20 13:00:00,44.88,44.88,44.84,44.86,13900.0,32.1687,32.1687,32.14,32.1543,13900.0
2015-04-20 13:05:00,44.86,44.87,44.84,44.85,67000.0,32.1543,32.1615,32.14,32.1472,67000.0
2015-04-20 13:10:00,44.85,44.85,44.78,44.8,57800.0,32.1472,32.1472,32.097,32.1113,57800.0
2015-04-20 13:15:00,44.79,44.8,44.75,44.75,57400.0,32.1042,32.1113,32.0755,32.0755,57400.0
2015-04-20 13:20:00,44.76,44.78,44.7,44.7,118500.0,32.0827,32.097,32.0397,32.0397,118500.0
2015-04-20 13:25:00,44.7,44.74,44.7,44.73,23500.0,32.0397,32.0683,32.0397,32.0612,23500.0
2015-04-20 13:30:00,44.73,44.74,44.67,44.68,59000.0,32.0612,32.0683,32.0182,32.0253,59000.0
2015-04-20 13:35:00,44.68,44.73,44.65,44.7,127100.0,32.0253,32.0612,32.0038,32.0397,127100.0
2015-04-20 13:40:00,44.7,44.71,44.64,44.64,89800.0,32.0397,32.0468,31.9966,31.9966,89800.0
2015-04-20 13:45:00,44.65,44.68,44.63,44.67,31700.0,32.0038,32.0253,31.9895,32.0182,31700.0
2015-04-20 13:50:00,44.68,44.69,44.66,44.68,20400.0,32.0253,32.0325,32.011,32.0253,20400.0
2015-04-20 13:55:00,44.67,44.71,44.67,44.7,40600.0,32.0182,32.0468,32.0182,32.0397,40600.0
2015-04-20 14:00:00,44.7,44.77,44.69,44.77,41000.0,32.0397,32.0898,32.0325,32.0898,41000.0
2015-04-20 14:05:00,44.78,44.8,44.76,44.78,60800.0,32.097,32.1113,32.0827,32.097,60800.0
2015-04-20 14:10:00,44.77,44.78,44.75,44.76,38500.0,32.0898,32.097,32.0755,32.0827,38500.0
2015-04-20 14:15:00,44.76,44.78,44.75,44.77,36000.0,32.0827,32.097,32.0755,32.0898,36000.0
2015-04-20 14:20:00,44.76,44.78,44.74,44.74,194600.0,32.0827,32.097,32.0683,32.0683,194600.0
2015-04-20 14:25:00,44.74,44.78,44.74,44.78,46700.0,32.0683,32.097,32.0683,32.097,46700.0
2015-04-20 14:30:00,44.78,44.78,44.72,44.73,57200.0,32.097,32.097,32.054,32.0612,57200.0
2015-04-20 14:35:00,44.73,44.79,44.73,44.79,29900.0,32.0612,32.1042,32.0612,32.1042,29900.0
2015-04-20 14:40:00,44.8,44.83,44.78,44.81,39100.0,32.1113,32.1328,32.097,32.1185,39100.0
2015-04-20 14:45:00,44.82,44.82,44.77,44.77,24600.0,32.1257,32.1257,32.0898,32.0898,24600.0
2015-04-20 14:50:00,44.77,44.78,44.75,44.76,45900.0,32.0898,32.097,32.0755,32.0827,45900.0
2015-04-20 14:55:00,44.75,44.79,44.74,44.78,35000.0,32.0755,32.1042,32.0683,32.097,35000.0
2015-04-20 15:00:00,44.78,44.83,44.77,44.83,98100.0,32.097,32.1328,32.0898,32.1328,98100.0
2015-04-20 15:05:00,44.82,44.84,44.78,44.8,84200.0,32.1257,32.14,32.097,32.1113,84200.0
2015-04-20 15:10:00,44.8,44.82,44.77,44.78,51200.0,32.1113,32.1257,32.0898,32.097,51200.0
2015-04-20 15:15:00,44.77,44.82,44.76,44.79,44000.0,32.0898,32.1257,32.0827,32.1042,44000.0
2015-04-20 15:20:00,44.78,44.79,44.75,44.76,90500.0,32.097,32.1042,32.0755,32.0827,90500.0
2015-04-20 15:25:00,44.76,44.77,44.74,44.75,41200.0,32.0827,32.0898,32.0683,32.0755,41200.0
2015-04-20 15:30:00,44.75,44.79,44.74,44.75,71700.0,32.0755,32.1042,32.0683,32.0755,71700.0
2015-04-20 15:35:00,44.75,44.78,44.75,44.75,192500.0,32.0755,32.097,32.0755,32.0755,192500.0
2015-04-20 15:40:00,44.76,44.77,44.73,44.75,110300.0,32.0827,32.0898,32.0612,32.0755,110300.0
2015-04-20 15:45:00,44.74,44.79,44.74,44.77,439900.0,32.0683,32.1042,32.0683,32.0898,439900.0
2015-04-20 15:50:00,44.77,44.78,44.76,44.77,170800.0,32.0898,32.097,32.0827,32.0898,170800.0
2015-04-20 15:55:00,44.77,44.79,44.76,44.76,638700.0,32.0898,32.1042,32.0827,32.0827,638700.0
2015-04-21 09:30:00,44.76,45.1,44.76,45.01,430200.0,32.0827,32.3264,32.0827,32.2619,430200.0
2015-04-21 09:35:00,45.0,45.05,44.94,44.96,277500.0,32.2547,32.2905,32.2117,32.226,277500.0
2015-04-21 09:40:00,44.93,44.93,44.78,44.83,257300.0,32.2045,32.2045,32.097,32.1328,257300.0
2015-04-21 09:45:00,44.84,44.97,44.84,44.96,178400.0,32.14,32.2332,32.14,32.226,178400.0
2015-04-21 09:50:00,44.97,44.99,44.8,44.83,153600.0,32.2332,32.2475,32.1113,32.1328,153600.0
2015-04-21 09:55:00,44.83,44.84,44.76,44.76,123000.0,32.1328,32.14,32.0827,32.0827,123000.0
2015-04-21 10:00:00,44.76,44.86,44.75,44.81,108400.0,32.0827,32.1543,32.0755,32.1185,108400.0
2015-04-21 10:05:00,44.81,44.81,44.76,44.79,185500.0,32.1185,32.1185,32.0827,32.1042,185500.0
2015-04-21 10:10:00,44.8,44.85,44.78,44.79,97000.0,32.1113,32.1472,32.097,32.1042,97000.0
2015-04-21 10:15:00,44.78,44.79,44.75,44.76,45800.0,32.097,32.1042,32.0755,32.0827,45800.0
2015-04-21 10:20:00,44.76,44.81,44.72,44.79,82200.0,32.0827,32.1185,32.054,32.1042,82200.0
2015-04-21 10:25:00,44.79,44.79,44.71,44.72,62100.0,32.1042,32.1042,32.0468,32.054,62100.0
2015-04-21 10:30:00,44.73,44.73,44.67,44.69,64600.0,32.0612,32.0612,32.0182,32.0325,64600.0
2015-04-21 10:35:00,44.7,44.73,44.68,44.7,39000.0,32.0397,32.0612,32.0253,32.0397,39000.0
2015-04-21 10:40:00,44.7,44.7,44.6,44.63,65500.0,32.0397,32.0397,31.968,31.9895,65500.0
2015-04-21 10:45:00,44.63,44.69,44.62,44.62,173400.0,31.9895,32.0325,31.9823,31.9823,173400.0
2015-04-21 10:50:00,44.63,44.64,44.6,44.63,152200.0,31.9895,31.9966,31.968,31.9895,152200.0
2015-04-21 10:55:00,44.63,44.68,44.62,44.64,36500.0,31.9895,32.0253,31.9823,31.9966,36500.0
2015-04-21 11:00:00,44.64,44.66,44.61,44.65,49100.0,31.9966,32.011,31.9751,32.0038,49100.0
2015-04-21 11:05:00,44.66,44.69,44.65,44.69,30300.0,32.011,32.0325,32.0038,32.0325,30300.0
2015-04-21 11:10:00,44.69,44.7,44.64,44.65,23700.0,32.0325,32.0397,31.9966,32.0038,23700.0
2015-04-21 11:15:00,44.65,44.68,44.64,44.67,30200.0,32.0038,32.0253,31.9966,32.0182,30200.0
2015-04-21 11:20:00,44.67,44.71,44.67,44.69,74700.0,32.0182,32.0468,32.0182,32.0325,74700.0
2015-04-21 11:25:00,44.69,44.71,44.66,44.68,57500.0,32.0325,32.0468,32.011,32.0253,57500.0
2015-04-21 11:30:00,44.67,44.7,44.65,44.67,102800.0,32.0182,32.0397,32.0038,32.0182,102800.0
2015-04-21 11:35:00,44.67,44.68,44.6,44.6,25500.0,32.0182,32.0253,31.968,31.968,25500.0
2015-04-21 11:40:00,44.6,44.61,44.54,44.56,75800.0,31.968,31.9751,31.925,31.9393,75800.0
2015-04-21 11:45:00,44.55,44.55,44.45,44.46,78000.0,31.9321,31.9321,31.8605,31.8676,78000.0
2015-04-21 11:50:00,44.47,44.52,44.44,44.51,107300.0,31.8748,31.9106,31.8533,31.9035,107300.0
2015-04-21 11:55:00,44.52,44.52,44.47,44.5,33400.0,31.9106,31.9106,31.8748,31.8963,33400.0
2015-04-21 12:00:00,44.5,44.54,44.49,44.53,60600.0,31.8963,31.925,31.8891,31.9178,60600.0
2015-04-21 12:05:00,44.53,44.57,44.51,44.57,40300.0,31.9178,31.9465,31.9035,31.9465,40300.0
2015-04-21 12:10:00,44.57,44.59,44.54,44.57,182100.0,31.9465,31.9608,31.925,31.9465,182100.0
2015-04-21 12:15:00,44.56,44.57,44.5,44.51,84700.0,31.9393,31.9465,31.8963,31.9035,84700.0
2015-04-21 12:20:00,44.52,44.54,44.48,44.48,29900.0,31.9106,31.925,31.882,31.882,29900.0
2015-04-21 12:25:00,44.48,44.52,44.48,44.51,37600.0,31.882,31.9106,31.882,31.9035,37600.0
2015-04-21 12:30:00,44.5,44.52,44.47,44.5,20400.0,31.8963,31.9106,31.8748,31.8963,20400.0
2015-04-21 12:35:00,44.49,44.5,44.43,44.44,116300.0,31.8891,31.8963,31.8461,31.8533,116300.0
2015-04-21 12:40:00,44.45,44.45,44.39,44.4,152600.0,31.8605,31.8605,31.8175,31.8246,152600.0
2015-04-21 12:45:00,44.41,44.41,44.36,44.39,88700.0,31.8318,31.8318,31.796,31.8175,88700.0
2015-04-21 12:50:00,44.4,44.42,44.38,44.41,113800.0,31.8246,31.839,31.8103,31.8318,113800.0
2015-04-21 12:55:00,44.41,44.45,44.41,44.44,42100.0,31.8318,31.8605,31.8318,31.8533,42100.0
2015-04-21 13:00:00,44.44,44.47,44.44,44.46,20000.0,31.8533,31.8748,31.8533,31.8676,20000.0
2015-04-21 13:05:00,44.46,44.47,44.42,44.45,121200.0,31.8676,31.8748,31.839,31.8605,121200.0
2015-04-21 13:10:00,44.44,44.44,44.4,44.44,57300.0,31.8533,31.8533,31.8246,31.8533,57300.0
2015-04-21 13:15:00,44.44,44.45,44.4,44.42,37500.0,31.8533,31.8605,31.8246,31.839,37500.0
2015-04-21 13:20:00,44.42,44.45,44.42,44.45,33200.0,31.839,31.8605,31.839,31.8605,33200.0
2015-04-21 13:25:00,44.44,44.45,44.42,44.43,135800.0,31.8533,31.8605,31.839,31.8461,135800.0
2015-04-21 13:30:00,44.44,44.46,44.39,44.4,85900.0,31.8533,31.8676,31.8175,31.8246,85900.0
2015-04-21 13:35:00,44.4,44.4,44.34,44.35,131400.0,31.8246,31.8246,31.7816,31.7888,131400.0
2015-04-21 13:40:00,44.36,44.39,44.35,44.36,30200.0,31.796,31.8175,31.7888,31.796,30200.0
2015-04-21 13:45:00,44.35,44.39,44.29,44.3,630300.0,31.7888,31.8175,31.7458,31.7529,630300.0
2015-04-21 13:50:00,44.3,44.33,44.28,44.28,604900.0,31.7529,31.7744,31.7386,31.7386,604900.0
2015-04-21 13:55:00,44.29,44.31,44.27,44.27,217000.0,31.7458,31.7601,31.7314,31.7314,217000.0
2015-04-21 14:00:00,44.26,44.3,44.23,44.27,148000.0,31.7243,31.7529,31.7028,31.7314,148000.0
2015-04-21 14:05:00,44.27,44.28,44.23,44.28,107500.0,31.7314,31.7386,31.7028,31.7386,107500.0
2015-04-21 14:10:00,44.27,44.28,44.25,44.27,29600.0,31.7314,31.7386,31.7171,31.7314,29600.0
2015-04-21 14:15:00,44.28,44.31,44.26,44.29,108200.0,31.7386,31.7601,31.7243,31.7458,108200.0
2015-04-21 14:20:00,44.29,44.29,44.25,44.25,59400.0,31.7458,31.7458,31.7171,31.7171,59400.0
2015-04-21 14:25:00,44.26,44.3,44.25,44.29,120300.0,31.7243,31.7529,31.7171,31.7458,120300.0
2015-04-21 14:30:00,44.3,44.31,44.22,44.24,227500.0,31.7529,31.7601,31.6956,31.7099,227500.0
2015-04-21 14:35:00,44.23,44.25,44.2,44.2,47200.0,31.7028,31.7171,31.6813,31.6813,47200.0
2015-04-21 14:40:00,44.21,44.25,44.2,44.24,51500.0,31.6884,31.7171,31.6813,31.7099,51500.0
2015-04-21 14:45:00,44.23,44.26,44.21,44.26,182900.0,31.7028,31.7243,31.6884,31.7243,182900.0
2015-04-21 14:50:00,44.25,44.26,44.23,44.25,106400.0,31.7171,31.7243,31.7028,31.7171,106400.0
2015-04-21 14:55:00,44.25,44.25,44.23,44.24,27100.0,31.7171,31.7171,31.7028,31.7099,27100.0
2015-04-21 15:00:00,44.25,44.27,44.21,44.21,156200.0,31.7171,31.7314,31.6884,31.6884,156200.0
2015-04-21 15:05:00,44.22,44.28,44.21,44.26,41300.0,31.6956,31.7386,31.6884,31.7243,41300.0
2015-04-21 15:10:00,44.27,44.28,44.26,44.27,87600.0,31.7314,31.7386,31.7243,31.7314,87600.0
2015-04-21 15:15:00,44.27,44.28,44.25,44.26,73800.0,31.7314,31.7386,31.7171,31.7243,73800.0
2015-04-21 15:20:00,44.26,44.26,44.23,44.26,311800.0,31.7243,31.7243,31.7028,31.7243,311800.0
2015-04-21 15:25:00,44.25,44.26,44.22,44.26,84900.0,31.7171,31.7243,31.6956,31.7243,84900.0
2015-04-21 15:30:00,44.26,44.26,44.22,44.24,219200.0,31.7243,31.7243,31.6956,31.7099,219200.0
2015-04-21 15:35:00,44.23,44.27,44.22,44.27,114300.0,31.7028,31.7314,31.6956,31.7314,114300.0
2015-04-21 15:40:00,44.26,44.3,44.26,44.29,160000.0,31.7243,31.7529,31.7243,31.7458,160000.0
2015-04-21 15:45:00,44.29,44.3,44.27,44.29,300500.0,31.7458,31.7529,31.7314,31.7458,300500.0
2015-04-21 15:50:00,44.29,44.32,44.29,44.32,266500.0,31.7458,31.7673,31.7458,31.7673,266500.0
2015-04-21 15:55:00,44.32,44.34,44.31,44.34,1043900.0,31.7673,31.7816,31.7601,31.7816,1043900.0
2015-04-22 09:30:00,44.49,44.5,44.33,44.33,325300.0,31.8891,31.8963,31.7744,31.7744,325300.0
2015-04-22 09:35:00,44.32,44.35,44.17,44.24,282400.0,31.7673,31.7888,31.6598,31.7099,282400.0
2015-04-22 09:40:00,44.24,44.41,44.24,44.34,139700.0,31.7099,31.8318,31.7099,31.7816,139700.0
2015-04-22 09:45:00,44.34,44.47,44.31,44.47,108300.0,31.7816,31.8748,31.7601,31.8748,108300.0
2015-04-22 09:50:00,44.47,44.56,44.45,44.5,261600.0,31.8748,31.9393,31.8605,31.8963,261600.0
2015-04-22 09:55:00,44.5,44.53,44.41,44.44,140900.0,31.8963,31.9178,31.8318,31.8533,140900.0
2015-04-22 10:00:00,44.43,44.46,44.32,44.32,462000.0,31.8461,31.8676,31.7673,31.7673,462000.0
2015-04-22 10:05:00,44.32,44.35,44.25,44.27,362400.0,31.7673,31.7888,31.7171,31.7314,362400.0
2015-04-22 10:10:00,44.26,44.3,44.2,44.26,289800.0,31.7243,31.7529,31.6813,31.7243,289800.0
2015-04-22 10:15:00,44.26,44.27,44.18,44.24,190300.0,31.7243,31.7314,31.6669,31.7099,190300.0
2015-04-22 10:20:00,44.25,44.25,44.17,44.21,138300.0,31.7171,31.7171,31.6598,31.6884,138300.0
2015-04-22 10:25:00,44.21,44.28,44.21,44.25,189600.0,31.6884,31.7386,31.6884,31.7171,189600.0
2015-04-22 10:30:00,44.25,44.27,44.18,44.19,248600.0,31.7171,31.7314,31.6669,31.6741,248600.0
2015-04-22 10:35:00,44.2,44.22,44.18,44.19,137300.0,31.6813,31.6956,31.6669,31.6741,137300.0
2015-04-22 10:40:00,44.19,44.38,44.18,44.36,141900.0,31.6741,31.8103,31.6669,31.796,141900.0
2015-04-22 10:45:00,44.37,44.39,44.33,44.38,141600.0,31.8031,31.8175,31.7744,31.8103,141600.0
2015-04-22 10:50:00,44.39,44.45,44.36,44.36,230200.0,31.8175,31.8605,31.796,31.796,230200.0
2015-04-22 10:55:00,44.36,44.37,44.28,44.28,53800.0,31.796,31.8031,31.7386,31.7386,53800.0
2015-04-22 11:00:00,44.29,44.34,44.28,44.33,103200.0,31.7458,31.7816,31.7386,31.7744,103200.0
2015-04-22 11:05:00,44.34,44.34,44.28,44.32,57200.0,31.7816,31.7816,31.7386,31.7673,57200.0
2015-04-22 11:10:00,44.32,44.33,44.27,44.28,40100.0,31.7673,31.7744,31.7314,31.7386,40100.0
2015-04-22 11:15:00,44.28,44.29,44.25,44.26,48200.0,31.7386,31.7458,31.7171,31.7243,48200.0
2015-04-22 11:20:00,44.26,44.3,44.25,44.27,57000.0,31.7243,31.7529,31.7171,31.7314,57000.0
2015-04-22 11:25:00,44.28,44.31,44.25,44.28,65200.0,31.7386,31.7601,31.7171,31.7386,65200.0
2015-04-22 11:30:00,44.29,44.36,44.28,44.35,228500.0,31.7458,31.796,31.7386,31.7888,228500.0
2015-04-22 11:35:00,44.34,44.36,44.3,44.36,39900.0,31.7816,31.796,31.7529,31.796,39900.0
2015-04-22 11:40:00,44.36,44.37,44.34,44.36,89500.0,31.796,31.8031,31.7816,31.796,89500.0
2015-04-22 11:45:00,44.36,44.43,44.35,44.4,46600.0,31.796,31.8461,31.7888,31.8246,46600.0
2015-04-22 11:50:00,44.4,44.48,44.39,44.46,64000.0,31.8246,31.882,31.8175,31.8676,64000.0
2015-04-22 11:55:00,44.47,44.48,44.44,44.45,215900.0,31.8748,31.882,31.8533,31.8605,215900.0
2015-04-22 12:00:00,44.45,44.46,44.4,44.42,78100.0,31.8605,31.8676,31.8246,31.839,78100.0
2015-04-22 12:05:00,44.41,44.42,44.39,44.39,15600.0,31.8318,31.839,31.8175,31.8175,15600.0
2015-04-22 12:10:00,44.4,44.46,44.39,44.45,18300.0,31.8246,31.8676,31.8175,31.8605,18300.0
2015-04-22 12:15:00,44.46,44.49,44.46,44.48,38700.0,31.8676,31.8891,31.8676,31.882,38700.0
2015-04-22 12:20:00,44.47,44.48,44.44,44.46,35100.0,31.8748,31.882,31.8533,31.8676,35100.0
2015-04-22 12:25:00,44.47,44.47,44.42,44.43,11400.0,31.8748,31.8748,31.839,31.8461,11400.0
2015-04-22 12:30:00,44.43,44.46,44.42,44.43,145100.0,31.8461,31.8676,31.839,31.8461,145100.0
2015-04-22 12:35:00,44.42,44.45,44.4,44.44,57700.0,31.839,31.8605,31.8246,31.8533,57700.0
2015-04-22 12:40:00,44.43,44.47,44.42,44.46,42600.0,31.8461,31.8748,31.839,31.8676,42600.0
2015-04-22 12:45:00,44.45,44.5,44.45,44.48,45500.0,31.8605,31.8963,31.8605,31.882,45500.0
2015-04-22 12:50:00,44.47,44.53,44.47,44.5,35800.0,31.8748,31.9178,31.8748,31.8963,35800.0
2015-04-22 12:55:00,44.51,44.52,44.47,44.49,11800.0,31.9035,31.9106,31.8748,31.8891,11800.0
2015-04-22 13:00:00,44.48,44.57,44.48,44.56,72300.0,31.882,31.9465,31.882,31.9393,72300.0
2015-04-22 13:05:00,44.56,44.56,44.52,44.56,88900.0,31.9393,31.9393,31.9106,31.9393,88900.0
2015-04-22 13:10:00,44.55,44.56,44.48,44.48,53100.0,31.9321,31.9393,31.882,31.882,53100.0
2015-04-22 13:15:00,44.48,44.53,44.48,44.5,15400.0,31.882,31.9178,31.882,31.8963,15400.0
2015-04-22 13:20:00,44.51,44.51,44.48,44.5,12300.0,31.9035,31.9035,31.882,31.8963,12300.0
2015-04-22 13:25:00,44.5,44.51,44.47,44.48,9700.0,31.8963,31.9035,31.8748,31.882,9700.0
2015-04-22 13:30:00,44.48,44.49,44.44,44.45,16400.0,31.882,31.8891,31.8533,31.8605,16400.0
2015-04-22 13:35:00,44.44,44.47,44.43,44.46,15600.0,31.8533,31.8748,31.8461,31.8676,15600.0
2015-04-22 13:40:00,44.45,44.51,44.45,44.49,20000.0,31.8605,31.9035,31.8605,31.8891,20000.0
2015-04-22 13:45:00,44.49,44.51,44.49,44.51,20100.0,31.8891,31.9035,31.8891,31.9035,20100.0
2015-04-22 13:50:00,44.51,44.51,44.5,44.51,69800.0,31.9035,31.9035,31.8963,31.9035,69800.0
2015-04-22 13:55:00,44.51,44.54,44.5,44.53,46800.0,31.9035,31.925,31.8963,31.9178,46800.0
2015-04-22 14:00:00,44.52,44.53,44.48,44.48,73200.0,31.9106,31.9178,31.882,31.882,73200.0
2015-04-22 14:05:00,44.49,44.54,44.48,44.53,37300.0,31.8891,31.925,31.882,31.9178,37300.0
2015-04-22 14:10:00,44.53,44.53,44.49,44.49,21500.0,31.9178,31.9178,31.8891,31.8891,21500.0
2015-04-22 14:15:00,44.5,44.52,44.48,44.48,12100.0,31.8963,31.9106,31.882,31.882,12100.0
2015-04-22 14:20:00,44.49,44.51,44.48,44.5,45600.0,31.8891,31.9035,31.882,31.8963,45600.0
2015-04-22 14:25:00,44.51,44.52,44.5,44.51,15900.0,31.9035,31.9106,31.8963,31.9035,15900.0
2015-04-22 14:30:00,44.52,44.57,44.51,44.56,21900.0,31.9106,31.9465,31.9035,31.9393,21900.0
2015-04-22 14:35:00,44.56,44.57,44.53,44.53,11600.0,31.9393,31.9465,31.9178,31.9178,11600.0
2015-04-22 14:40:00,44.53,44.54,44.52,44.52,7700.0,31.9178,31.925,31.9106,31.9106,7700.0
2015-04-22 14:45:00,44.53,44.55,44.52,44.54,15400.0,31.9178,31.9321,31.9106,31.925,15400.0
2015-04-22 14:50:00,44.55,44.55,44.48,44.49,19200.0,31.9321,31.9321,31.882,31.8891,19200.0
2015-04-22 14:55:00,44.49,44.51,44.47,44.47,42700.0,31.8891,31.9035,31.8748,31.8748,42700.0
2015-04-22 15:00:00,44.47,44.53,44.47,44.5,35400.0,31.8748,31.9178,31.8748,31.8963,35400.0
2015-04-22 15:05:00,44.5,44.52,44.49,44.5,18900.0,31.8963,31.9106,31.8891,31.8963,18900.0
2015-04-22 15:10:00,44.51,44.53,44.49,44.5,90200.0,31.9035,31.9178,31.8891,31.8963,90200.0
2015-04-22 15:15:00,44.5,44.53,44.5,44.51,32500.0,31.8963,31.9178,31.8963,31.9035,32500.0
2015-04-22 15:20:00,44.5,44.52,44.48,44.51,67200.0,31.8963,31.9106,31.882,31.9035,67200.0
2015-04-22 15:25:00,44.51,44.51,44.45,44.46,184700.0,31.9035,31.9035,31.8605,31.8676,184700.0
2015-04-22 15:30:00,44.46,44.49,44.45,44.47,255100.0,31.8676,31.8891,31.8605,31.8748,255100.0
2015-04-22 15:35:00,44.47,44.48,44.43,44.46,245600.0,31.8748,31.882,31.8461,31.8676,245600.0
2015-04-22 15:40:00,44.47,44.47,44.43,44.44,68000.0,31.8748,31.8748,31.8461,31.8533,68000.0
2015-04-22 15:45:00,44.44,44.47,44.44,44.44,81200.0,31.8533,31.8748,31.8533,31.8533,81200.0
2015-04-22 15:50:00,44.45,44.46,44.43,44.43,326300.0,31.8605,31.8676,31.8461,31.8461,326300.0
2015-04-22 15:55:00,44.43,44.46,44.43,44.44,514900.0,31.8461,31.8676,31.8461,31.8533,514900.0
2015-04-23 09:30:00,44.3,44.66,44.3,44.51,428600.0,31.7529,32.011,31.7529,31.9035,428600.0
2015-04-23 09:35:00,44.5,44.56,44.44,44.44,162000.0,31.8963,31.9393,31.8533,31.8533,162000.0
2015-04-23 09:40:00,44.44,44.5,44.43,44.5,164600.0,31.8533,31.8963,31.8461,31.8963,164600.0
2015-04-23 09:45:00,44.5,44.64,44.5,44.64,204500.0,31.8963,31.9966,31.8963,31.9966,204500.0
2015-04-23 09:50:00,44.63,44.66,44.59,44.64,90600.0,31.9895,32.011,31.9608,31.9966,90600.0
2015-04-23 09:55:00,44.64,44.68,44.61,44.65,88700.0,31.9966,32.0253,31.9751,32.0038,88700.0
2015-04-23 10:00:00,44.66,44.68,44.59,44.6,143800.0,32.011,32.0253,31.9608,31.968,143800.0
2015-04-23 10:05:00,44.6,44.65,44.58,44.6,209000.0,31.968,32.0038,31.9536,31.968,209000.0
2015-04-23 10:10:00,44.6,44.61,44.55,44.59,200700.0,31.968,31.9751,31.9321,31.9608,200700.0
2015-04-23 10:15:00,44.59,44.6,44.5,44.53,168600.0,31.9608,31.968,31.8963,31.9178,168600.0
2015-04-23 10:20:00,44.52,44.54,44.48,44.52,376800.0,31.9106,31.925,31.882,31.9106,376800.0
2015-04-23 10:25:00,44.52,44.56,44.51,44.52,52400.0,31.9106,31.9393,31.9035,31.9106,52400.0
2015-04-23 10:30:00,44.52,44.58,44.52,44.54,76000.0,31.9106,31.9536,31.9106,31.925,76000.0
2015-04-23 10:35:00,44.54,44.58,44.52,44.55,60300.0,31.925,31.9536,31.9106,31.9321,60300.0
2015-04-23 10:40:00,44.56,44.6,44.55,44.56,78600.0,31.9393,31.968,31.9321,31.9393,78600.0
2015-04-23 10:45:00,44.56,44.61,44.55,44.59,51500.0,31.9393,31.9751,31.9321,31.9608,51500.0
2015-04-23 10:50:00,44.6,44.63,44.56,44.63,26000.0,31.968,31.9895,31.9393,31.9895,26000.0
2015-04-23 10:55:00,44.63,44.63,44.55,44.55,79300.0,31.9895,31.9895,31.9321,31.9321,79300.0
2015-04-23 11:00:00,44.55,44.57,44.52,44.53,39100.0,31.9321,31.9465,31.9106,31.9178,39100.0
2015-04-23 11:05:00,44.53,44.6,44.53,44.57,65300.0,31.9178,31.968,31.9178,31.9465,65300.0
2015-04-23 11:10:00,44.58,44.59,44.55,44.58,40000.0,31.9536,31.9608,31.9321,31.9536,40000.0
2015-04-23 11:15:00,44.58,44.61,44.57,44.58,57900.0,31.9536,31.9751,31.9465,31.9536,57900.0
2015-04-23 11:20:00,44.58,44.61,44.57,44.59,30200.0,31.9536,31.9751,31.9465,31.9608,30200.0
2015-04-23 11:25:00,44.59,44.65,44.58,44.64,91000.0,31.9608,32.0038,31.9536,31.9966,91000.0
2015-04-23 11:30:00,44.63,44.67,44.59,44.66,66100.0,31.9895,32.0182,31.9608,32.011,66100.0
2015-04-23 11:35:00,44.66,44.68,44.63,44.65,50700.0,32.011,32.0253,31.9895,32.0038,50700.0
2015-04-23 11:40:00,44.65,44.65,44.59,44.59,22800.0,32.0038,32.0038,31.9608,31.9608,22800.0
2015-04-23 11:45:00,44.6,44.61,44.58,44.59,69700.0,31.968,31.9751,31.9536,31.9608,69700.0
2015-04-23 11:50:00,44.59,44.76,44.59,44.75,226700.0,31.9608,32.0827,31.9608,32.0755,226700.0
2015-04-23 11:55:00,44.75,44.8,44.73,44.73,241500.0,32.0755,32.1113,32.0612,32.0612,241500.0
2015-04-23 12:00:00,44.73,44.79,44.72,44.79,66900.0,32.0612,32.1042,32.054,32.1042,66900.0
2015-04-23 12:05:00,44.79,44.8,44.75,44.77,81000.0,32.1042,32.1113,32.0755,32.0898,81000.0
2015-04-23 12:10:00,44.77,44.8,44.75,44.76,47200.0,32.0898,32.1113,32.0755,32.0827,47200.0
2015-04-23 12:15:00,44.77,44.81,44.76,44.79,40000.0,32.0898,32.1185,32.0827,32.1042,40000.0
2015-04-23 12:20:00,44.79,44.83,44.79,44.8,82900.0,32.1042,32.1328,32.1042,32.1113,82900.0
2015-04-23 12:25:00,44.81,44.85,44.79,44.8,127700.0,32.1185,32.1472,32.1042,32.1113,127700.0
2015-04-23 12:30:00,44.79,44.81,44.77,44.81,51400.0,32.1042,32.1185,32.0898,32.1185,51400.0
2015-04-23 12:35:00,44.82,44.9,44.82,44.89,102000.0,32.1257,32.183,32.1257,32.1758,102000.0
2015-04-23 12:40:00,44.9,44.92,44.87,44.9,117100.0,32.183,32.1973,32.1615,32.183,117100.0
2015-04-23 12:45:00,44.9,44.92,44.85,44.85,94800.0,32.183,32.1973,32.1472,32.1472,94800.0
2015-04-23 12:50:00,44.85,44.88,44.84,44.87,208900.0,32.1472,32.1687,32.14,32.1615,208900.0
2015-04-23 12:55:00,44.88,44.91,44.86,44.89,46500.0,32.1687,32.1902,32.1543,32.1758,46500.0
2015-04-23 13:00:00,44.89,44.89,44.82,44.84,37300.0,32.1758,32.1758,32.1257,32.14,37300.0
2015-04-23 13:05:00,44.84,44.86,44.8,44.84,99200.0,32.14,32.1543,32.1113,32.14,99200.0
2015-04-23 13:10:00,44.84,44.88,44.82,44.84,124100.0,32.14,32.1687,32.1257,32.14,124100.0
2015-04-23 13:15:00,44.84,44.85,44.78,44.8,30400.0,32.14,32.1472,32.097,32.1113,30400.0
2015-04-23 13:20:00,44.8,44.82,44.76,44.78,86300.0,32.1113,32.1257,32.0827,32.097,86300.0
2015-04-23 13:25:00,44.78,44.79,44.74,44.76,32100.0,32.097,32.1042,32.0683,32.0827,32100.0
2015-04-23 13:30:00,44.76,44.76,44.67,44.7,40500.0,32.0827,32.0827,32.0182,32.0397,40500.0
2015-04-23 13:35:00,44.7,44.73,44.69,44.71,41800.0,32.0397,32.0612,32.0325,32.0468,41800.0
2015-04-23 13:40:00,44.71,44.71,44.67,44.69,27200.0,32.0468,32.0468,32.0182,32.0325,27200.0
2015-04-23 13:45:00,44.69,44.74,44.68,44.73,49400.0,32.0325,32.0683,32.0253,32.0612,49400.0
2015-04-23 13:50:00,44.74,44.77,44.73,44.77,81600.0,32.0683,32.0898,32.0612,32.0898,81600.0
2015-04-23 13:55:00,44.77,44.82,44.76,44.81,39900.0,32.0898,32.1257,32.0827,32.1185,39900.0
2015-04-23 14:00:00,44.81,44.83,44.76,44.79,94000.0,32.1185,32.1328,32.0827,32.1042,94000.0
2015-04-23 14:05:00,44.78,44.79,44.71,44.71,40700.0,32.097,32.1042,32.0468,32.0468,40700.0
2015-04-23 14:10:00,44.71,44.75,44.7,44.72,51200.0,32.0468,32.0755,32.0397,32.054,51200.0
2015-04-23 14:15:00,44.72,44.74,44.71,44.71,102100.0,32.054,32.0683,32.0468,32.0468,102100.0
2015-04-23 14:20:00,44.71,44.72,44.68,44.69,87700.0,32.0468,32.054,32.0253,32.0325,87700.0
2015-04-23 14:25:00,44.7,44.72,44.67,44.7,69600.0,32.0397,32.054,32.0182,32.0397,69600.0
2015-04-23 14:30:00,44.7,44.75,44.7,44.74,60500.0,32.0397,32.0755,32.0397,32.0683,60500.0
2015-04-23 14:35:00,44.74,44.75,44.71,44.75,56200.0,32.0683,32.0755,32.0468,32.0755,56200.0
2015-04-23 14:40:00,44.74,44.75,44.72,44.73,32700.0,32.0683,32.0755,32.054,32.0612,32700.0
2015-04-23 14:45:00,44.72,44.75,44.72,44.75,41600.0,32.054,32.0755,32.054,32.0755,41600.0
2015-04-23 14:50:00,44.75,44.76,44.72,44.76,72500.0,32.0755,32.0827,32.054,32.0827,72500.0
2015-04-23 14:55:00,44.76,44.78,44.75,44.75,65000.0,32.0827,32.097,32.0755,32.0755,65000.0
2015-04-23 15:00:00,44.75,44.8,44.75,44.79,114100.0,32.0755,32.1113,32.0755,32.1042,114100.0
2015-04-23 15:05:00,44.8,44.8,44.76,44.76,97300.0,32.1113,32.1113,32.0827,32.0827,97300.0
2015-04-23 15:10:00,44.77,44.83,44.76,44.82,294400.0,32.0898,32.1328,32.0827,32.1257,294400.0
2015-04-23 15:15:00,44.82,44.87,44.82,44.83,303500.0,32.1257,32.1615,32.1257,32.1328,303500.0
2015-04-23 15:20:00,44.84,44.84,44.8,44.81,58100.0,32.14,32.14,32.1113,32.1185,58100.0
2015-04-23 15:25:00,44.81,44.82,44.79,44.82,185600.0,32.1185,32.1257,32.1042,32.1257,185600.0
2015-04-23 15:30:00,44.81,44.82,44.74,44.77,117400.0,32.1185,32.1257,32.0683,32.0898,117400.0
2015-04-23 15:35:00,44.77,44.8,44.76,44.78,147900.0,32.0898,32.1113,32.0827,32.097,147900.0
2015-04-23 15:40:00,44.78,44.8,44.75,44.77,160800.0,32.097,32.1113,32.0755,32.0898,160800.0
2015-04-23 15:45:00,44.77,44.77,44.74,44.74,343000.0,32.0898,32.0898,32.0683,32.0683,343000.0
2015-04-23 15:50:00,44.75,44.76,44.73,44.76,238200.0,32.0755,32.0827,32.0612,32.0827,238200.0
2015-04-23 15:55:00,44.76,44.76,44.72,44.73,538900.0,32.0827,32.0827,32.054,32.0612,538900.0
2015-04-24 09:30:00,44.7,44.85,44.59,44.85,320000.0,32.0397,32.1472,31.9608,32.1472,320000.0
2015-04-24 09:35:00,44.84,45.03,44.79,44.94,361100.0,32.14,32.2762,32.1042,32.2117,361100.0
2015-04-24 09:40:00,44.94,45.03,44.92,45.03,150100.0,32.2117,32.2762,32.1973,32.2762,150100.0
2015-04-24 09:45:00,45.03,45.05,44.96,45.02,296500.0,32.2762,32.2905,32.226,32.269,296500.0
2015-04-24 09:50:00,45.03,45.16,45.02,45.11,254200.0,32.2762,32.3694,32.269,32.3335,254200.0
2015-04-24 09:55:00,45.12,45.18,45.12,45.14,353300.0,32.3407,32.3837,32.3407,32.355,353300.0
2015-04-24 10:00:00,45.14,45.15,45.09,45.11,290400.0,32.355,32.3622,32.3192,32.3335,290400.0
2015-04-24 10:05:00,45.11,45.15,45.07,45.13,267900.0,32.3335,32.3622,32.3049,32.3479,267900.0
2015-04-24 10:10:00,45.13,45.14,45.08,45.12,131300.0,32.3479,32.355,32.312,32.3407,131300.0
2015-04-24 10:15:00,45.12,45.16,45.1,45.15,149800.0,32.3407,32.3694,32.3264,32.3622,149800.0
2015-04-24 10:20:00,45.15,45.18,45.13,45.17,162100.0,32.3622,32.3837,32.3479,32.3765,162100.0
2015-04-24 10:25:00,45.17,45.19,45.13,45.15,72800.0,32.3765,32.3909,32.3479,32.3622,72800.0
2015-04-24 10:30:00,45.14,45.19,45.14,45.18,216900.0,32.355,32.3909,32.355,32.3837,216900.0
2015-04-24 10:35:00,45.17,45.22,45.16,45.16,91000.0,32.3765,32.4124,32.3694,32.3694,91000.0
2015-04-24 10:40:00,45.16,45.19,45.12,45.14,212900.0,32.3694,32.3909,32.3407,32.355,212900.0
2015-04-24 10:45:00,45.13,45.13,45.09,45.13,70600.0,32.3479,32.3479,32.3192,32.3479,70600.0
2015-04-24 10:50:00,45.13,45.19,45.13,45.16,102100.0,32.3479,32.3909,32.3479,32.3694,102100.0
2015-04-24 10:55:00,45.16,45.19,45.14,45.15,59900.0,32.3694,32.3909,32.355,32.3622,59900.0
2015-04-24 11:00:00,45.15,45.15,45.08,45.1,70400.0,32.3622,32.3622,32.312,32.3264,70400.0
2015-04-24 11:05:00,45.09,45.15,45.09,45.15,76100.0,32.3192,32.3622,32.3192,32.3622,76100.0
2015-04-24 11:10:00,45.14,45.14,45.06,45.08,113500.0,32.355,32.355,32.2977,32.312,113500.0
2015-04-24 11:15:00,45.08,45.1,45.08,45.09,23200.0,32.312,32.3264,32.312,32.3192,23200.0
2015-04-24 11:20:00,45.1,45.13,45.07,45.12,218000.0,32.3264,32.3479,32.3049,32.3407,218000.0
2015-04-24 11:25:00,45.11,45.15,45.1,45.13,36600.0,32.3335,32.3622,32.3264,32.3479,36600.0
2015-04-24 11:30:00,45.13,45.13,45.09,45.11,42600.0,32.3479,32.3479,32.3192,32.3335,42600.0
2015-04-24 11:35:00,45.11,45.12,45.06,45.06,69700.0,32.3335,32.3407,32.2977,32.2977,69700.0
2015-04-24 11:40:00,45.06,45.13,45.06,45.13,51700.0,32.2977,32.3479,32.2977,32.3479,51700.0
2015-04-24 11:45:00,45.13,45.16,45.12,45.14,240800.0,32.3479,32.3694,32.3407,32.355,240800.0
2015-04-24 11:50:00,45.14,45.18,45.11,45.17,147300.0,32.355,32.3837,32.3335,32.3765,147300.0
2015-04-24 11:55:00,45.17,45.2,45.17,45.2,31000.0,32.3765,32.398,32.3765,32.398,31000.0
2015-04-24 12:00:00,45.2,45.21,45.15,45.17,41000.0,32.398,32.4052,32.3622,32.3765,41000.0
2015-04-24 12:05:00,45.17,45.18,45.14,45.14,18700.0,32.3765,32.3837,32.355,32.355,18700.0
2015-04-24 12:10:00,45.14,45.18,45.13,45.15,116100.0,32.355,32.3837,32.3479,32.3622,116100.0
2015-04-24 12:15:00,45.15,45.15,45.08,45.09,76900.0,32.3622,32.3622,32.312,32.3192,76900.0
2015-04-24 12:20:00,45.09,45.15,45.09,45.15,123300.0,32.3192,32.3622,32.3192,32.3622,123300.0
2015-04-24 12:25:00,45.15,45.16,45.1,45.12,33300.0,32.3622,32.3694,32.3264,32.3407,33300.0
2015-04-24 12:30:00,45.11,45.12,45.09,45.1,52400.0,32.3335,32.3407,32.3192,32.3264,52400.0
2015-04-24 12:35:00,45.1,45.12,45.08,45.12,92200.0,32.3264,32.3407,32.312,32.3407,92200.0
2015-04-24 12:40:00,45.13,45.16,45.1,45.14,202800.0,32.3479,32.3694,32.3264,32.355,202800.0
2015-04-24 12:45:00,45.14,45.16,45.08,45.12,194300.0,32.355,32.3694,32.312,32.3407,194300.0
2015-04-24 12:50:00,45.12,45.16,45.1,45.16,218000.0,32.3407,32.3694,32.3264,32.3694,218000.0
2015-04-24 12:55:00,45.15,45.16,45.12,45.16,106400.0,32.3622,32.3694,32.3407,32.3694,106400.0
2015-04-24 13:00:00,45.16,45.19,45.15,45.19,96900.0,32.3694,32.3909,32.3622,32.3909,96900.0
2015-04-24 13:05:00,45.19,45.45,45.17,45.35,905500.0,32.3909,32.5772,32.3765,32.5056,905500.0
2015-04-24 13:10:00,45.35,45.36,45.26,45.35,656300.0,32.5056,32.5127,32.441,32.5056,656300.0
2015-04-24 13:15:00,45.36,45.46,45.36,45.39,480500.0,32.5127,32.5844,32.5127,32.5342,480500.0
2015-04-24 13:20:00,45.4,45.44,45.37,45.43,493100.0,32.5414,32.5701,32.5199,32.5629,493100.0
2015-04-24 13:25:00,45.42,45.42,45.38,45.4,96700.0,32.5557,32.5557,32.5271,32.5414,96700.0
2015-04-24 13:30:00,45.4,45.41,45.28,45.28,113900.0,32.5414,32.5486,32.4554,32.4554,113900.0
2015-04-24 13:35:00,45.28,45.36,45.27,45.35,88200.0,32.4554,32.5127,32.4482,32.5056,88200.0
2015-04-24 13:40:00,45.36,45.37,45.3,45.31,71000.0,32.5127,32.5199,32.4697,32.4769,71000.0
2015-04-24 13:45:00,45.32,45.38,45.29,45.35,762400.0,32.4841,32.5271,32.4625,32.5056,762400.0
2015-04-24 13:50:00,45.34,45.43,45.33,45.43,172700.0,32.4984,32.5629,32.4912,32.5629,172700.0
2015-04-24 13:55:00,45.43,45.44,45.34,45.34,193500.0,32.5629,32.5701,32.4984,32.4984,193500.0
2015-04-24 14:00:00,45.34,45.37,45.31,45.32,69600.0,32.4984,32.5199,32.4769,32.4841,69600.0
2015-04-24 14:05:00,45.32,45.37,45.27,45.27,66900.0,32.4841,32.5199,32.4482,32.4482,66900.0
2015-04-24 14:10:00,45.28,45.37,45.28,45.34,201600.0,32.4554,32.5199,32.4554,32.4984,201600.0
2015-04-24 14:15:00,45.34,45.35,45.32,45.33,121700.0,32.4984,32.5056,32.4841,32.4912,121700.0
2015-04-24 14:20:00,45.33,45.33,45.28,45.3,207600.0,32.4912,32.4912,32.4554,32.4697,207600.0
2015-04-24 14:25:00,45.3,45.3,45.24,45.27,108000.0,32.4697,32.4697,32.4267,32.4482,108000.0
2015-04-24 14:30:00,45.28,45.33,45.26,45.29,93000.0,32.4554,32.4912,32.441,32.4625,93000.0
2015-04-24 14:35:00,45.29,45.31,45.27,45.28,30400.0,32.4625,32.4769,32.4482,32.4554,30400.0
2015-04-24 14:40:00,45.28,45.28,45.24,45.26,32500.0,32.4554,32.4554,32.4267,32.441,32500.0
2015-04-24 14:45:00,45.25,45.29,45.23,45.25,137400.0,32.4339,32.4625,32.4195,32.4339,137400.0
2015-04-24 14:50:00,45.25,45.28,45.19,45.21,221400.0,32.4339,32.4554,32.3909,32.4052,221400.0
2015-04-24 14:55:00,45.21,45.25,45.19,45.24,361100.0,32.4052,32.4339,32.3909,32.4267,361100.0
2015-04-24 15:00:00,45.25,45.28,45.21,45.23,112100.0,32.4339,32.4554,32.4052,32.4195,112100.0
2015-04-24 15:05:00,45.23,45.25,45.21,45.23,61700.0,32.4195,32.4339,32.4052,32.4195,61700.0
2015-04-24 15:10:00,45.23,45.27,45.22,45.23,147200.0,32.4195,32.4482,32.4124,32.4195,147200.0
2015-04-24 15:15:00,45.23,45.26,45.23,45.24,100400.0,32.4195,32.441,32.4195,32.4267,100400.0
2015-04-24 15:20:00,45.24,45.25,45.23,45.23,74900.0,32.4267,32.4339,32.4195,32.4195,74900.0
2015-04-24 15:25:00,45.22,45.24,45.19,45.22,222000.0,32.4124,32.4267,32.3909,32.4124,222000.0
2015-04-24 15:30:00,45.22,45.22,45.16,45.17,237500.0,32.4124,32.4124,32.3694,32.3765,237500.0
2015-04-24 15:35:00,45.16,45.2,45.16,45.18,64600.0,32.3694,32.398,32.3694,32.3837,64600.0
2015-04-24 15:40:00,45.17,45.2,45.15,45.16,150000.0,32.3765,32.398,32.3622,32.3694,150000.0
2015-04-24 15:45:00,45.16,45.18,45.14,45.15,149100.0,32.3694,32.3837,32.355,32.3622,149100.0
2015-04-24 15:50:00,45.15,45.17,45.14,45.15,271700.0,32.3622,32.3765,32.355,32.3622,271700.0
2015-04-24 15:55:00,45.15,45.17,45.14,45.15,581000.0,32.3622,32.3765,32.355,32.3622,581000.0
2015-04-27 09:30:00,45.3,45.34,45.04,45.07,286400.0,32.4697,32.4984,32.2834,32.3049,286400.0
2015-04-27 09:35:00,45.07,45.11,44.98,45.1,336100.0,32.3049,32.3335,32.2404,32.3264,336100.0
2015-04-27 09:40:00,45.1,45.1,45.01,45.04,168200.0,32.3264,32.3264,32.2619,32.2834,168200.0
2015-04-27 09:45:00,45.05,45.06,44.93,44.99,149000.0,32.2905,32.2977,32.2045,32.2475,149000.0
2015-04-27 09:50:00,44.99,45.05,44.95,45.03,171400.0,32.2475,32.2905,32.2188,32.2762,171400.0
2015-04-27 09:55:00,45.02,45.09,45.01,45.02,186900.0,32.269,32.3192,32.2619,32.269,186900.0
2015-04-27 10:00:00,45.02,45.03,44.93,44.94,561600.0,32.269,32.2762,32.2045,32.2117,561600.0
2015-04-27 10:05:00,44.95,44.96,44.85,44.87,115500.0,32.2188,32.226,32.1472,32.1615,115500.0
2015-04-27 10:10:00,44.87,44.9,44.81,44.84,149500.0,32.1615,32.183,32.1185,32.14,149500.0
2015-04-27 10:15:00,44.84,44.85,44.78,44.81,87700.0,32.14,32.1472,32.097,32.1185,87700.0
2015-04-27 10:20:00,44.81,44.85,44.78,44.8,214000.0,32.1185,32.1472,32.097,32.1113,214000.0
2015-04-27 10:25:00,44.81,44.83,44.79,44.79,209600.0,32.1185,32.1328,32.1042,32.1042,209600.0
2015-04-27 10:30:00,44.79,44.82,44.72,44.72,238400.0,32.1042,32.1257,32.054,32.054,238400.0
2015-04-27 10:35:00,44.73,44.74,44.65,44.68,270800.0,32.0612,32.0683,32.0038,32.0253,270800.0
2015-04-27 10:40:00,44.67,44.71,44.63,44.7,99500.0,32.0182,32.0468,31.9895,32.0397,99500.0
2015-04-27 10:45:00,44.7,44.7,44.59,44.61,87200.0,32.0397,32.0397,31.9608,31.9751,87200.0
2015-04-27 10:50:00,44.6,44.61,44.54,44.61,111000.0,31.968,31.9751,31.925,31.9751,111000.0
2015-04-27 10:55:00,44.61,44.62,44.54,44.55,325400.0,31.9751,31.9823,31.925,31.9321,325400.0
2015-04-27 11:00:00,44.55,44.6,44.54,44.58,158700.0,31.9321,31.968,31.925,31.9536,158700.0
2015-04-27 11:05:00,44.58,44.58,44.53,44.55,65500.0,31.9536,31.9536,31.9178,31.9321,65500.0
2015-04-27 11:10:00,44.56,44.57,44.53,44.56,51800.0,31.9393,31.9465,31.9178,31.9393,51800.0
2015-04-27 11:15:00,44.56,44.57,44.52,44.54,79900.0,31.9393,31.9465,31.9106,31.925,79900.0
2015-04-27 11:20:00,44.54,44.6,44.54,44.59,38700.0,31.925,31.968,31.925,31.9608,38700.0
2015-04-27 11:25:00,44.58,44.59,44.52,44.55,100900.0,31.9536,31.9608,31.9106,31.9321,100900.0
2015-04-27 11:30:00,44.55,44.63,44.54,44.61,79400.0,31.9321,31.9895,31.925,31.9751,79400.0
2015-04-27 11:35:00,44.6,44.61,44.56,44.56,184800.0,31.968,31.9751,31.9393,31.9393,184800.0
2015-04-27 11:40:00,44.57,44.57,44.53,44.53,145100.0,31.9465,31.9465,31.9178,31.9178,145100.0
2015-04-27 11:45:00,44.53,44.55,44.51,44.52,259400.0,31.9178,31.9321,31.9035,31.9106,259400.0
2015-04-27 11:50:00,44.51,44.56,44.49,44.54,74800.0,31.9035,31.9393,31.8891,31.925,74800.0
2015-04-27 11:55:00,44.55,44.58,44.52,44.58,148500.0,31.9321,31.9536,31.9106,31.9536,148500.0
2015-04-27 12:00:00,44.58,44.65,44.57,44.63,77300.0,31.9536,32.0038,31.9465,31.9895,77300.0
2015-04-27 12:05:00,44.63,44.64,44.54,44.55,80000.0,31.9895,31.9966,31.925,31.9321,80000.0
2015-04-27 12:10:00,44.54,44.56,44.52,44.54,50400.0,31.925,31.9393,31.9106,31.925,50400.0
2015-04-27 12:15:00,44.53,44.55,44.5,44.53,78300.0,31.9178,31.9321,31.8963,31.9178,78300.0
2015-04-27 12:20:00,44.53,44.57,44.52,44.56,66200.0,31.9178,31.9465,31.9106,31.9393,66200.0
2015-04-27 12:25:00,44.56,44.56,44.47,44.48,50800.0,31.9393,31.9393,31.8748,31.882,50800.0
2015-04-27 12:30:00,44.49,44.52,44.48,44.51,30200.0,31.8891,31.9106,31.882,31.9035,30200.0
2015-04-27 12:35:00,44.51,44.57,44.51,44.56,79000.0,31.9035,31.9465,31.9035,31.9393,79000.0
2015-04-27 12:40:00,44.55,44.6,44.55,44.58,96800.0,31.9321,31.968,31.9321,31.9536,96800.0
2015-04-27 12:45:00,44.58,44.58,44.52,44.56,120500.0,31.9536,31.9536,31.9106,31.9393,120500.0
2015-04-27 12:50:00,44.57,44.57,44.51,44.53,52800.0,31.9465,31.9465,31.9035,31.9178,52800.0
2015-04-27 12:55:00,44.52,44.56,44.52,44.55,26900.0,31.9106,31.9393,31.9106,31.9321,26900.0
2015-04-27 13:00:00,44.55,44.62,44.54,44.6,54400.0,31.9321,31.9823,31.925,31.968,54400.0
2015-04-27 13:05:00,44.61,44.63,44.59,44.62,44200.0,31.9751,31.9895,31.9608,31.9823,44200.0
2015-04-27 13:10:00,44.62,44.63,44.6,44.62,45500.0,31.9823,31.9895,31.968,31.9823,45500.0
2015-04-27 13:15:00,44.62,44.64,44.6,44.62,77500.0,31.9823,31.9966,31.968,31.9823,77500.0
2015-04-27 13:20:00,44.61,44.62,44.58,44.6,33100.0,31.9751,31.9823,31.9536,31.968,33100.0
2015-04-27 13:25:00,44.6,44.64,44.58,44.63,32000.0,31.968,31.9966,31.9536,31.9895,32000.0
2015-04-27 13:30:00,44.63,44.64,44.6,44.62,66300.0,31.9895,31.9966,31.968,31.9823,66300.0
2015-04-27 13:35:00,44.62,44.65,44.6,44.62,52700.0,31.9823,32.0038,31.968,31.9823,52700.0
2015-04-27 13:40:00,44.62,44.63,44.59,44.61,35700.0,31.9823,31.9895,31.9608,31.9751,35700.0
2015-04-27 13:45:00,44.61,44.64,44.59,44.59,24300.0,31.9751,31.9966,31.9608,31.9608,24300.0
2015-04-27 13:50:00,44.59,44.61,44.58,44.6,25000.0,31.9608,31.9751,31.9536,31.968,25000.0
2015-04-27 13:55:00,44.59,44.62,44.57,44.61,38600.0,31.9608,31.9823,31.9465,31.9751,38600.0
2015-04-27 14:00:00,44.62,44.62,44.58,44.62,106500.0,31.9823,31.9823,31.9536,31.9823,106500.0
2015-04-27 14:05:00,44.62,44.62,44.58,44.61,63600.0,31.9823,31.9823,31.9536,31.9751,63600.0
2015-04-27 14:10:00,44.62,44.64,44.59,44.6,30000.0,31.9823,31.9966,31.9608,31.968,30000.0
2015-04-27 14:15:00,44.59,44.63,44.57,44.62,31900.0,31.9608,31.9895,31.9465,31.9823,31900.0
2015-04-27 14:20:00,44.62,44.64,44.61,44.64,44100.0,31.9823,31.9966,31.9751,31.9966,44100.0
2015-04-27 14:25:00,44.64,44.67,44.63,44.66,38600.0,31.9966,32.0182,31.9895,32.011,38600.0
2015-04-27 14:30:00,44.66,44.67,44.6,44.63,73500.0,32.011,32.0182,31.968,31.9895,73500.0
2015-04-27 14:35:00,44.63,44.66,44.59,44.59,60900.0,31.9895,32.011,31.9608,31.9608,60900.0
2015-04-27 14:40:00,44.6,44.64,44.6,44.61,42800.0,31.968,31.9966,31.968,31.9751,42800.0
2015-04-27 14:45:00,44.6,44.64,44.6,44.62,31900.0,31.968,31.9966,31.968,31.9823,31900.0
2015-04-27 14:50:00,44.61,44.65,44.61,44.64,60400.0,31.9751,32.0038,31.9751,31.9966,60400.0
2015-04-27 14:55:00,44.64,44.64,44.6,44.62,66500.0,31.9966,31.9966,31.968,31.9823,66500.0
2015-04-27 15:00:00,44.62,44.65,44.61,44.65,80000.0,31.9823,32.0038,31.9751,32.0038,80000.0
2015-04-27 15:05:00,44.64,44.67,44.63,44.67,68200.0,31.9966,32.0182,31.9895,32.0182,68200.0
2015-04-27 15:10:00,44.66,44.71,44.65,44.66,111900.0,32.011,32.0468,32.0038,32.011,111900.0
2015-04-27 15:15:00,44.67,44.68,44.61,44.62,137900.0,32.0182,32.0253,31.9751,31.9823,137900.0
2015-04-27 15:20:00,44.63,44.65,44.62,44.62,81500.0,31.9895,32.0038,31.9823,31.9823,81500.0
2015-04-27 15:25:00,44.62,44.66,44.61,44.64,127400.0,31.9823,32.011,31.9751,31.9966,127400.0
2015-04-27 15:30:00,44.63,44.66,44.6,44.61,136100.0,31.9895,32.011,31.968,31.9751,136100.0
2015-04-27 15:35:00,44.61,44.62,44.59,44.61,182600.0,31.9751,31.9823,31.9608,31.9751,182600.0
2015-04-27 15:40:00,44.61,44.62,44.57,44.61,252700.0,31.9751,31.9823,31.9465,31.9751,252700.0
2015-04-27 15:45:00,44.6,44.6,44.54,44.56,181400.0,31.968,31.968,31.925,31.9393,181400.0
2015-04-27 15:50:00,44.56,44.58,44.55,44.56,237100.0,31.9393,31.9536,31.9321,31.9393,237100.0
2015-04-27 15:55:00,44.56,44.61,44.55,44.6,236500.0,31.9393,31.9751,31.9321,31.968,236500.0
2015-04-28 09:30:00,44.42,44.58,44.39,44.5,255700.0,31.839,31.9536,31.8175,31.8963,255700.0
2015-04-28 09:35:00,44.49,44.49,44.26,44.34,317600.0,31.8891,31.8891,31.7243,31.7816,317600.0
2015-04-28 09:40:00,44.34,44.49,44.33,44.45,247200.0,31.7816,31.8891,31.7744,31.8605,247200.0
2015-04-28 09:45:00,44.45,44.45,44.29,44.34,185500.0,31.8605,31.8605,31.7458,31.7816,185500.0
2015-04-28 09:50:00,44.35,44.57,44.34,44.57,193700.0,31.7888,31.9465,31.7816,31.9465,193700.0
2015-04-28 09:55:00,44.58,44.7,44.55,44.68,204000.0,31.9536,32.0397,31.9321,32.0253,204000.0
2015-04-28 10:00:00,44.67,44.69,44.6,44.62,245300.0,32.0182,32.0325,31.968,31.9823,245300.0
2015-04-28 10:05:00,44.62,44.69,44.56,44.59,253700.0,31.9823,32.0325,31.9393,31.9608,253700.0
2015-04-28 10:10:00,44.59,44.59,44.48,44.5,117000.0,31.9608,31.9608,31.882,31.8963,117000.0
2015-04-28 10:15:00,44.5,44.59,44.48,44.57,352900.0,31.8963,31.9608,31.882,31.9465,352900.0
2015-04-28 10:20:00,44.58,44.65,44.56,44.65,312600.0,31.9536,32.0038,31.9393,32.0038,312600.0
2015-04-28 10:25:00,44.65,44.76,44.65,44.7,571000.0,32.0038,32.0827,32.0038,32.0397,571000.0
2015-04-28 10:30:00,44.7,44.79,44.69,44.73,96600.0,32.0397,32.1042,32.0325,32.0612,96600.0
2015-04-28 10:35:00,44.72,44.74,44.64,44.66,85900.0,32.054,32.0683,31.9966,32.011,85900.0
2015-04-28 10:40:00,44.67,44.73,44.66,44.72,218700.0,32.0182,32.0612,32.011,32.054,218700.0
2015-04-28 10:45:00,44.71,44.71,44.66,44.68,54500.0,32.0468,32.0468,32.011,32.0253,54500.0
2015-04-28 10:50:00,44.68,44.71,44.63,44.69,55100.0,32.0253,32.0468,31.9895,32.0325,55100.0
2015-04-28 10:55:00,44.7,44.7,44.58,44.6,172100.0,32.0397,32.0397,31.9536,31.968,172100.0
2015-04-28 11:00:00,44.6,44.64,44.57,44.63,120300.0,31.968,31.9966,31.9465,31.9895,120300.0
2015-04-28 11:05:00,44.63,44.63,44.58,44.61,100000.0,31.9895,31.9895,31.9536,31.9751,100000.0
2015-04-28 11:10:00,44.6,44.67,44.6,44.64,61100.0,31.968,32.0182,31.968,31.9966,61100.0
2015-04-28 11:15:00,44.65,44.68,44.65,44.67,67100.0,32.0038,32.0253,32.0038,32.0182,67100.0
2015-04-28 11:20:00,44.67,44.68,44.6,44.6,52500.0,32.0182,32.0253,31.968,31.968,52500.0
2015-04-28 11:25:00,44.61,44.69,44.6,44.65,65600.0,31.9751,32.0325,31.968,32.0038,65600.0
2015-04-28 11:30:00,44.65,44.71,44.65,44.71,67100.0,32.0038,32.0468,32.0038,32.0468,67100.0
2015-04-28 11:35:00,44.72,44.79,44.71,44.77,217100.0,32.054,32.1042,32.0468,32.0898,217100.0
2015-04-28 11:40:00,44.77,44.84,44.76,44.82,122000.0,32.0898,32.14,32.0827,32.1257,122000.0
2015-04-28 11:45:00,44.81,44.82,44.74,44.78,257700.0,32.1185,32.1257,32.0683,32.097,257700.0
2015-04-28 11:50:00,44.78,44.8,44.74,44.77,66200.0,32.097,32.1113,32.0683,32.0898,66200.0
2015-04-28 11:55:00,44.76,44.76,44.7,44.76,42100.0,32.0827,32.0827,32.0397,32.0827,42100.0
2015-04-28 12:00:00,44.76,44.76,44.72,44.73,64200.0,32.0827,32.0827,32.054,32.0612,64200.0
2015-04-28 12:05:00,44.73,44.79,44.72,44.74,63700.0,32.0612,32.1042,32.054,32.0683,63700.0
2015-04-28 12:10:00,44.74,44.76,44.72,44.73,84000.0,32.0683,32.0827,32.054,32.0612,84000.0
2015-04-28 12:15:00,44.74,44.83,44.73,44.82,60000.0,32.0683,32.1328,32.0612,32.1257,60000.0
2015-04-28 12:20:00,44.81,44.88,44.8,44.82,59700.0,32.1185,32.1687,32.1113,32.1257,59700.0
2015-04-28 12:25:00,44.82,44.83,44.79,44.8,60100.0,32.1257,32.1328,32.1042,32.1113,60100.0
2015-04-28 12:30:00,44.8,44.86,44.8,44.84,73300.0,32.1113,32.1543,32.1113,32.14,73300.0
2015-04-28 12:35:00,44.83,44.87,44.82,44.83,50100.0,32.1328,32.1615,32.1257,32.1328,50100.0
2015-04-28 12:40:00,44.83,44.89,44.8,44.88,178300.0,32.1328,32.1758,32.1113,32.1687,178300.0
2015-04-28 12:45:00,44.88,44.89,44.85,44.86,54000.0,32.1687,32.1758,32.1472,32.1543,54000.0
2015-04-28 12:50:00,44.86,44.91,44.86,44.9,96200.0,32.1543,32.1902,32.1543,32.183,96200.0
2015-04-28 12:55:00,44.89,44.91,44.87,44.89,65200.0,32.1758,32.1902,32.1615,32.1758,65200.0
2015-04-28 13:00:00,44.9,44.9,44.87,44.89,76600.0,32.183,32.183,32.1615,32.1758,76600.0
2015-04-28 13:05:00,44.9,44.91,44.87,44.9,57200.0,32.183,32.1902,32.1615,32.183,57200.0
2015-04-28 13:10:00,44.9,44.92,44.87,44.88,36700.0,32.183,32.1973,32.1615,32.1687,36700.0
2015-04-28 13:15:00,44.87,44.91,44.85,44.89,60000.0,32.1615,32.1902,32.1472,32.1758,60000.0
2015-04-28 13:20:00,44.88,44.9,44.86,44.88,24200.0,32.1687,32.183,32.1543,32.1687,24200.0
2015-04-28 13:25:00,44.88,44.88,44.84,44.86,36800.0,32.1687,32.1687,32.14,32.1543,36800.0
2015-04-28 13:30:00,44.85,44.85,44.79,44.81,74600.0,32.1472,32.1472,32.1042,32.1185,74600.0
2015-04-28 13:35:00,44.81,44.82,44.78,44.82,26900.0,32.1185,32.1257,32.097,32.1257,26900.0
2015-04-28 13:40:00,44.83,44.86,44.82,44.86,15100.0,32.1328,32.1543,32.1257,32.1543,15100.0
2015-04-28 13:45:00,44.85,44.86,44.8,44.82,26900.0,32.1472,32.1543,32.1113,32.1257,26900.0
2015-04-28 13:50:00,44.82,44.83,44.77,44.79,42700.0,32.1257,32.1328,32.0898,32.1042,42700.0
2015-04-28 13:55:00,44.79,44.82,44.78,44.8,64900.0,32.1042,32.1257,32.097,32.1113,64900.0
2015-04-28 14:00:00,44.8,44.81,44.74,44.77,62200.0,32.1113,32.1185,32.0683,32.0898,62200.0
2015-04-28 14:05:00,44.77,44.81,44.76,44.81,33400.0,32.0898,32.1185,32.0827,32.1185,33400.0
2015-04-28 14:10:00,44.8,44.81,44.77,44.79,91200.0,32.1113,32.1185,32.0898,32.1042,91200.0
2015-04-28 14:15:00,44.78,44.81,44.77,44.78,109300.0,32.097,32.1185,32.0898,32.097,109300.0
2015-04-28 14:20:00,44.79,44.79,44.75,44.77,78500.0,32.1042,32.1042,32.0755,32.0898,78500.0
2015-04-28 14:25:00,44.76,44.8,44.76,44.78,41600.0,32.0827,32.1113,32.0827,32.097,41600.0
2015-04-28 14:30:00,44.77,44.81,44.76,44.81,26900.0,32.0898,32.1185,32.0827,32.1185,26900.0
2015-04-28 14:35:00,44.81,44.82,44.8,44.8,46900.0,32.1185,32.1257,32.1113,32.1113,46900.0
2015-04-28 14:40:00,44.8,44.81,44.77,44.78,36900.0,32.1113,32.1185,32.0898,32.097,36900.0
2015-04-28 14:45:00,44.77,44.78,44.73,44.74,147800.0,32.0898,32.097,32.0612,32.0683,147800.0
2015-04-28 14:50:00,44.75,44.78,44.73,44.77,53300.0,32.0755,32.097,32.0612,32.0898,53300.0
2015-04-28 14:55:00,44.78,44.79,44.76,44.77,54800.0,32.097,32.1042,32.0827,32.0898,54800.0
2015-04-28 15:00:00,44.76,44.8,44.75,44.78,129200.0,32.0827,32.1113,32.0755,32.097,129200.0
2015-04-28 15:05:00,44.78,44.8,44.77,44.79,32700.0,32.097,32.1113,32.0898,32.1042,32700.0
2015-04-28 15:10:00,44.79,44.8,44.76,44.79,42600.0,32.1042,32.1113,32.0827,32.1042,42600.0
2015-04-28 15:15:00,44.79,44.84,44.78,44.8,60900.0,32.1042,32.14,32.097,32.1113,60900.0
2015-04-28 15:20:00,44.81,44.83,44.79,44.82,130100.0,32.1185,32.1328,32.1042,32.1257,130100.0
2015-04-28 15:25:00,44.82,44.83,44.8,44.83,92200.0,32.1257,32.1328,32.1113,32.1328,92200.0
2015-04-28 15:30:00,44.84,44.85,44.83,44.84,60300.0,32.14,32.1472,32.1328,32.14,60300.0
2015-04-28 15:35:00,44.84,44.86,44.83,44.84,86700.0,32.14,32.1543,32.1328,32.14,86700.0
2015-04-28 15:40:00,44.84,44.88,44.84,44.88,76100.0,32.14,32.1687,32.14,32.1687,76100.0
2015-04-28 15:45:00,44.88,44.89,44.86,44.87,187000.0,32.1687,32.1758,32.1543,32.1615,187000.0
2015-04-28 15:50:00,44.87,44.89,44.85,44.88,169100.0,32.1615,32.1758,32.1472,32.1687,169100.0
2015-04-28 15:55:00,44.88,44.94,44.87,44.94,527400.0,32.1687,32.2117,32.1615,32.2117,527400.0
2015-04-29 09:30:00,44.6,44.74,44.44,44.74,641800.0,31.968,32.0683,31.8533,32.0683,641800.0
2015-04-29 09:35:00,44.74,44.76,44.63,44.68,297800.0,32.0683,32.0827,31.9895,32.0253,297800.0
2015-04-29 09:40:00,44.68,44.7,44.49,44.53,352100.0,32.0253,32.0397,31.8891,31.9178,352100.0
2015-04-29 09:45:00,44.51,44.55,44.45,44.5,236800.0,31.9035,31.9321,31.8605,31.8963,236800.0
2015-04-29 09:50:00,44.49,44.57,44.49,44.51,811800.0,31.8891,31.9465,31.8891,31.9035,811800.0
2015-04-29 09:55:00,44.51,44.54,44.46,44.53,614000.0,31.9035,31.925,31.8676,31.9178,614000.0
2015-04-29 10:00:00,44.52,44.6,44.5,44.52,275200.0,31.9106,31.968,31.8963,31.9106,275200.0
2015-04-29 10:05:00,44.51,44.52,44.37,44.42,406100.0,31.9035,31.9106,31.8031,31.839,406100.0
2015-04-29 10:10:00,44.43,44.48,44.42,44.47,286800.0,31.8461,31.882,31.839,31.8748,286800.0
2015-04-29 10:15:00,44.46,44.49,44.42,44.47,91700.0,31.8676,31.8891,31.839,31.8748,91700.0
2015-04-29 10:20:00,44.48,44.49,44.44,44.49,164800.0,31.882,31.8891,31.8533,31.8891,164800.0
2015-04-29 10:25:00,44.49,44.55,44.48,44.53,72100.0,31.8891,31.9321,31.882,31.9178,72100.0
2015-04-29 10:30:00,44.53,44.61,44.51,44.52,123500.0,31.9178,31.9751,31.9035,31.9106,123500.0
2015-04-29 10:35:00,44.52,44.56,44.47,44.47,150000.0,31.9106,31.9393,31.8748,31.8748,150000.0
2015-04-29 10:40:00,44.47,44.54,44.46,44.53,113300.0,31.8748,31.925,31.8676,31.9178,113300.0
2015-04-29 10:45:00,44.53,44.54,44.49,44.49,73500.0,31.9178,31.925,31.8891,31.8891,73500.0
2015-04-29 10:50:00,44.49,44.6,44.48,44.55,284900.0,31.8891,31.968,31.882,31.9321,284900.0
2015-04-29 10:55:00,44.54,44.66,44.53,44.65,92500.0,31.925,32.011,31.9178,32.0038,92500.0
2015-04-29 11:00:00,44.65,44.69,44.64,44.66,102000.0,32.0038,32.0325,31.9966,32.011,102000.0
2015-04-29 11:05:00,44.65,44.67,44.58,44.58,93000.0,32.0038,32.0182,31.9536,31.9536,93000.0
2015-04-29 11:10:00,44.58,44.61,44.53,44.54,253500.0,31.9536,31.9751,31.9178,31.925,253500.0
2015-04-29 11:15:00,44.55,44.6,44.54,44.59,171400.0,31.9321,31.968,31.925,31.9608,171400.0
2015-04-29 11:20:00,44.59,44.67,44.57,44.67,79400.0,31.9608,32.0182,31.9465,32.0182,79400.0
2015-04-29 11:25:00,44.67,44.68,44.62,44.66,109400.0,32.0182,32.0253,31.9823,32.011,109400.0
2015-04-29 11:30:00,44.66,44.7,44.61,44.62,186700.0,32.011,32.0397,31.9751,31.9823,186700.0
2015-04-29 11:35:00,44.62,44.63,44.56,44.57,98900.0,31.9823,31.9895,31.9393,31.9465,98900.0
2015-04-29 11:40:00,44.57,44.63,44.57,44.6,52800.0,31.9465,31.9895,31.9465,31.968,52800.0
2015-04-29 11:45:00,44.6,44.67,44.59,44.64,66400.0,31.968,32.0182,31.9608,31.9966,66400.0
2015-04-29 11:50:00,44.64,44.67,44.63,44.66,57700.0,31.9966,32.0182,31.9895,32.011,57700.0
2015-04-29 11:55:00,44.66,44.7,44.63,44.63,62400.0,32.011,32.0397,31.9895,31.9895,62400.0
2015-04-29 12:00:00,44.63,44.67,44.63,44.64,63400.0,31.9895,32.0182,31.9895,31.9966,63400.0
2015-04-29 12:05:00,44.63,44.64,44.59,44.61,61200.0,31.9895,31.9966,31.9608,31.9751,61200.0
2015-04-29 12:10:00,44.62,44.64,44.6,44.62,105100.0,31.9823,31.9966,31.968,31.9823,105100.0
2015-04-29 12:15:00,44.62,44.64,44.58,44.59,147000.0,31.9823,31.9966,31.9536,31.9608,147000.0
2015-04-29 12:20:00,44.59,44.65,44.59,44.62,99600.0,31.9608,32.0038,31.9608,31.9823,99600.0
2015-04-29 12:25:00,44.63,44.63,44.58,44.59,97800.0,31.9895,31.9895,31.9536,31.9608,97800.0
2015-04-29 12:30:00,44.59,44.63,44.57,44.59,65400.0,31.9608,31.9895,31.9465,31.9608,65400.0
2015-04-29 12:35:00,44.59,44.61,44.55,44.56,43200.0,31.9608,31.9751,31.9321,31.9393,43200.0
2015-04-29 12:40:00,44.56,44.58,44.55,44.55,92700.0,31.9393,31.9536,31.9321,31.9321,92700.0
2015-04-29 12:45:00,44.56,44.57,44.54,44.55,36000.0,31.9393,31.9465,31.925,31.9321,36000.0
2015-04-29 12:50:00,44.56,44.57,44.53,44.56,44500.0,31.9393,31.9465,31.9178,31.9393,44500.0
2015-04-29 12:55:00,44.57,44.59,44.57,44.58,55400.0,31.9465,31.9608,31.9465,31.9536,55400.0
2015-04-29 13:00:00,44.58,44.59,44.55,44.56,34500.0,31.9536,31.9608,31.9321,31.9393,34500.0
2015-04-29 13:05:00,44.56,44.56,44.51,44.55,23200.0,31.9393,31.9393,31.9035,31.9321,23200.0
2015-04-29 13:10:00,44.55,44.55,44.49,44.53,74600.0,31.9321,31.9321,31.8891,31.9178,74600.0
2015-04-29 13:15:00,44.53,44.56,44.5,44.52,45400.0,31.9178,31.9393,31.8963,31.9106,45400.0
2015-04-29 13:20:00,44.52,44.54,44.5,44.52,38100.0,31.9106,31.925,31.8963,31.9106,38100.0
2015-04-29 13:25:00,44.52,44.53,44.51,44.51,33700.0,31.9106,31.9178,31.9035,31.9035,33700.0
2015-04-29 13:30:00,44.52,44.55,44.51,44.54,36300.0,31.9106,31.9321,31.9035,31.925,36300.0
2015-04-29 13:35:00,44.55,44.56,44.53,44.55,430400.0,31.9321,31.9393,31.9178,31.9321,430400.0
2015-04-29 13:40:00,44.54,44.57,44.53,44.56,40100.0,31.925,31.9465,31.9178,31.9393,40100.0
2015-04-29 13:45:00,44.56,44.6,44.55,44.6,42400.0,31.9393,31.968,31.9321,31.968,42400.0
2015-04-29 13:50:00,44.6,44.63,44.59,44.62,150300.0,31.968,31.9895,31.9608,31.9823,150300.0
2015-04-29 13:55:00,44.62,44.67,44.56,44.58,228500.0,31.9823,32.0182,31.9393,31.9536,228500.0
2015-04-29 14:00:00,44.58,44.62,44.47,44.58,680900.0,31.9536,31.9823,31.8748,31.9536,680900.0
2015-04-29 14:05:00,44.58,44.65,44.51,44.58,269000.0,31.9536,32.0038,31.9035,31.9536,269000.0
2015-04-29 14:10:00,44.57,44.61,44.54,44.56,114000.0,31.9465,31.9751,31.925,31.9393,114000.0
2015-04-29 14:15:00,44.56,44.65,44.55,44.62,142200.0,31.9393,32.0038,31.9321,31.9823,142200.0
2015-04-29 14:20:00,44.62,44.7,44.61,44.68,77900.0,31.9823,32.0397,31.9751,32.0253,77900.0
2015-04-29 14:25:00,44.68,44.74,44.63,44.72,122500.0,32.0253,32.0683,31.9895,32.054,122500.0
2015-04-29 14:30:00,44.73,44.79,44.71,44.77,84100.0,32.0612,32.1042,32.0468,32.0898,84100.0
2015-04-29 14:35:00,44.78,44.85,44.76,44.84,125800.0,32.097,32.1472,32.0827,32.14,125800.0
2015-04-29 14:40:00,44.84,44.85,44.79,44.81,105000.0,32.14,32.1472,32.1042,32.1185,105000.0
2015-04-29 14:45:00,44.8,44.81,44.73,44.73,231800.0,32.1113,32.1185,32.0612,32.0612,231800.0
2015-04-29 14:50:00,44.73,44.73,44.7,44.71,35100.0,32.0612,32.0612,32.0397,32.0468,35100.0
2015-04-29 14:55:00,44.72,44.75,44.71,44.74,42400.0,32.054,32.0755,32.0468,32.0683,42400.0
2015-04-29 15:00:00,44.74,44.75,44.67,44.68,95800.0,32.0683,32.0755,32.0182,32.0253,95800.0
2015-04-29 15:05:00,44.69,44.71,44.68,44.69,44000.0,32.0325,32.0468,32.0253,32.0325,44000.0
2015-04-29 15:10:00,44.69,44.7,44.64,44.7,88800.0,32.0325,32.0397,31.9966,32.0397,88800.0
2015-04-29 15:15:00,44.7,44.72,44.67,44.72,69300.0,32.0397,32.054,32.0182,32.054,69300.0
2015-04-29 15:20:00,44.71,44.76,44.71,44.75,49500.0,32.0468,32.0827,32.0468,32.0755,49500.0
2015-04-29 15:25:00,44.75,44.76,44.73,44.75,133200.0,32.0755,32.0827,32.0612,32.0755,133200.0
2015-04-29 15:30:00,44.75,44.83,44.74,44.82,50400.0,32.0755,32.1328,32.0683,32.1257,50400.0
2015-04-29 15:35:00,44.83,44.89,44.81,44.81,305200.0,32.1328,32.1758,32.1185,32.1185,305200.0
2015-04-29 15:40:00,44.8,44.82,44.75,44.76,299300.0,32.1113,32.1257,32.0755,32.0827,299300.0
2015-04-29 15:45:00,44.76,44.81,44.73,44.8,293200.0,32.0827,32.1185,32.0612,32.1113,293200.0
2015-04-29 15:50:00,44.8,44.81,44.77,44.77,134000.0,32.1113,32.1185,32.0898,32.0898,134000.0
2015-04-29 15:55:00,44.77,44.81,44.76,44.76,620900.0,32.0898,32.1185,32.0827,32.0827,620900.0
2015-04-30 09:30:00,44.64,44.65,44.44,44.49,855300.0,31.9966,32.0038,31.8533,31.8891,855300.0
2015-04-30 09:35:00,44.49,44.52,44.4,44.43,328600.0,31.8891,31.9106,31.8246,31.8461,328600.0
2015-04-30 09:40:00,44.42,44.42,44.22,44.22,422900.0,31.839,31.839,31.6956,31.6956,422900.0
2015-04-30 09:45:00,44.22,44.32,44.14,44.16,403200.0,31.6956,31.7673,31.6383,31.6526,403200.0
2015-04-30 09:50:00,44.17,44.18,44.03,44.06,502800.0,31.6598,31.6669,31.5594,31.5809,502800.0
2015-04-30 09:55:00,44.06,44.08,43.99,44.0,487800.0,31.5809,31.5953,31.5307,31.5379,487800.0
2015-04-30 10:00:00,43.99,44.1,43.98,44.0,366000.0,31.5307,31.6096,31.5236,31.5379,366000.0
2015-04-30 10:05:00,44.01,44.08,43.96,44.07,459100.0,31.5451,31.5953,31.5092,31.5881,459100.0
2015-04-30 10:10:00,44.08,44.2,44.04,44.18,279100.0,31.5953,31.6813,31.5666,31.6669,279100.0
2015-04-30 10:15:00,44.18,44.2,44.14,44.2,100200.0,31.6669,31.6813,31.6383,31.6813,100200.0
2015-04-30 10:20:00,44.2,44.23,44.11,44.14,137400.0,31.6813,31.7028,31.6168,31.6383,137400.0
2015-04-30 10:25:00,44.14,44.15,44.09,44.11,214900.0,31.6383,31.6454,31.6024,31.6168,214900.0
2015-04-30 10:30:00,44.11,44.14,44.1,44.12,203500.0,31.6168,31.6383,31.6096,31.6239,203500.0
2015-04-30 10:35:00,44.12,44.15,44.09,44.09,280700.0,31.6239,31.6454,31.6024,31.6024,280700.0
2015-04-30 10:40:00,44.1,44.19,44.08,44.15,237900.0,31.6096,31.6741,31.5953,31.6454,237900.0
2015-04-30 10:45:00,44.15,44.22,44.14,44.18,235300.0,31.6454,31.6956,31.6383,31.6669,235300.0
2015-04-30 10:50:00,44.18,44.18,44.07,44.08,223100.0,31.6669,31.6669,31.5881,31.5953,223100.0
2015-04-30 10:55:00,44.08,44.1,44.06,44.08,55300.0,31.5953,31.6096,31.5809,31.5953,55300.0
2015-04-30 11:00:00,44.09,44.11,44.03,44.05,517000.0,31.6024,31.6168,31.5594,31.5738,517000.0
2015-04-30 11:05:00,44.04,44.08,44.02,44.04,116800.0,31.5666,31.5953,31.5523,31.5666,116800.0
2015-04-30 11:10:00,44.03,44.09,44.03,44.07,137400.0,31.5594,31.6024,31.5594,31.5881,137400.0
2015-04-30 11:15:00,44.07,44.11,44.04,44.11,172100.0,31.5881,31.6168,31.5666,31.6168,172100.0
2015-04-30 11:20:00,44.11,44.17,44.09,44.15,51800.0,31.6168,31.6598,31.6024,31.6454,51800.0
2015-04-30 11:25:00,44.15,44.18,44.09,44.17,119300.0,31.6454,31.6669,31.6024,31.6598,119300.0
2015-04-30 11:30:00,44.17,44.21,44.14,44.16,226400.0,31.6598,31.6884,31.6383,31.6526,226400.0
2015-04-30 11:35:00,44.16,44.17,44.13,44.15,195200.0,31.6526,31.6598,31.6311,31.6454,195200.0
2015-04-30 11:40:00,44.15,44.19,44.15,44.16,90000.0,31.6454,31.6741,31.6454,31.6526,90000.0
2015-04-30 11:45:00,44.15,44.16,44.12,44.13,69300.0,31.6454,31.6526,31.6239,31.6311,69300.0
2015-04-30 11:50:00,44.12,44.14,44.1,44.13,66600.0,31.6239,31.6383,31.6096,31.6311,66600.0
2015-04-30 11:55:00,44.13,44.14,44.05,44.05,117500.0,31.6311,31.6383,31.5738,31.5738,117500.0
2015-04-30 12:00:00,44.05,44.08,44.0,44.03,675000.0,31.5738,31.5953,31.5379,31.5594,675000.0
2015-04-30 12:05:00,44.02,44.05,43.99,44.0,146600.0,31.5523,31.5738,31.5307,31.5379,146600.0
2015-04-30 12:10:00,44.01,44.02,43.97,44.02,108000.0,31.5451,31.5523,31.5164,31.5523,108000.0
2015-04-30 12:15:00,44.02,44.05,44.01,44.03,83500.0,31.5523,31.5738,31.5451,31.5594,83500.0
2015-04-30 12:20:00,44.02,44.05,44.01,44.03,63500.0,31.5523,31.5738,31.5451,31.5594,63500.0
2015-04-30 12:25:00,44.04,44.05,44.0,44.01,124300.0,31.5666,31.5738,31.5379,31.5451,124300.0
2015-04-30 12:30:00,44.02,44.04,43.99,44.03,93600.0,31.5523,31.5666,31.5307,31.5594,93600.0
2015-04-30 12:35:00,44.03,44.05,44.0,44.02,67000.0,31.5594,31.5738,31.5379,31.5523,67000.0
2015-04-30 12:40:00,44.02,44.08,44.02,44.07,105900.0,31.5523,31.5953,31.5523,31.5881,105900.0
2015-04-30 12:45:00,44.07,44.09,44.01,44.07,80000.0,31.5881,31.6024,31.5451,31.5881,80000.0
2015-04-30 12:50:00,44.08,44.09,44.01,44.02,108300.0,31.5953,31.6024,31.5451,31.5523,108300.0
2015-04-30 12:55:00,44.02,44.05,43.98,44.04,164100.0,31.5523,31.5738,31.5236,31.5666,164100.0
2015-04-30 13:00:00,44.05,44.08,44.03,44.07,44400.0,31.5738,31.5953,31.5594,31.5881,44400.0
2015-04-30 13:05:00,44.07,44.09,44.03,44.07,112600.0,31.5881,31.6024,31.5594,31.5881,112600.0
2015-04-30 13:10:00,44.08,44.09,44.05,44.05,72600.0,31.5953,31.6024,31.5738,31.5738,72600.0
2015-04-30 13:15:00,44.05,44.1,44.05,44.08,88100.0,31.5738,31.6096,31.5738,31.5953,88100.0
2015-04-30 13:20:00,44.08,44.12,44.07,44.11,71600.0,31.5953,31.6239,31.5881,31.6168,71600.0
2015-04-30 13:25:00,44.12,44.15,44.11,44.14,61300.0,31.6239,31.6454,31.6168,31.6383,61300.0
2015-04-30 13:30:00,44.13,44.13,44.09,44.13,203700.0,31.6311,31.6311,31.6024,31.6311,203700.0
2015-04-30 13:35:00,44.13,44.17,44.12,44.16,45000.0,31.6311,31.6598,31.6239,31.6526,45000.0
2015-04-30 13:40:00,44.16,44.17,44.14,44.14,59500.0,31.6526,31.6598,31.6383,31.6383,59500.0
2015-04-30 13:45:00,44.15,44.16,44.09,44.13,59200.0,31.6454,31.6526,31.6024,31.6311,59200.0
2015-04-30 13:50:00,44.12,44.14,44.1,44.13,52300.0,31.6239,31.6383,31.6096,31.6311,52300.0
2015-04-30 13:55:00,44.11,44.16,44.11,44.14,64200.0,31.6168,31.6526,31.6168,31.6383,64200.0
2015-04-30 14:00:00,44.14,44.18,44.12,44.16,58100.0,31.6383,31.6669,31.6239,31.6526,58100.0
2015-04-30 14:05:00,44.16,44.21,44.16,44.2,117900.0,31.6526,31.6884,31.6526,31.6813,117900.0
2015-04-30 14:10:00,44.19,44.24,44.19,44.19,108700.0,31.6741,31.7099,31.6741,31.6741,108700.0
2015-04-30 14:15:00,44.19,44.23,44.18,44.19,108500.0,31.6741,31.7028,31.6669,31.6741,108500.0
2015-04-30 14:20:00,44.19,44.19,44.08,44.09,186300.0,31.6741,31.6741,31.5953,31.6024,186300.0
2015-04-30 14:25:00,44.1,44.12,44.08,44.09,92600.0,31.6096,31.6239,31.5953,31.6024,92600.0
2015-04-30 14:30:00,44.09,44.11,44.07,44.11,53900.0,31.6024,31.6168,31.5881,31.6168,53900.0
2015-04-30 14:35:00,44.11,44.11,44.06,44.09,191600.0,31.6168,31.6168,31.5809,31.6024,191600.0
2015-04-30 14:40:00,44.09,44.1,44.04,44.07,87800.0,31.6024,31.6096,31.5666,31.5881,87800.0
2015-04-30 14:45:00,44.07,44.07,44.0,44.01,167400.0,31.5881,31.5881,31.5379,31.5451,167400.0
2015-04-30 14:50:00,44.01,44.07,43.99,44.05,457000.0,31.5451,31.5881,31.5307,31.5738,457000.0
2015-04-30 14:55:00,44.04,44.04,43.97,43.98,159600.0,31.5666,31.5666,31.5164,31.5236,159600.0
2015-04-30 15:00:00,43.98,44.0,43.88,44.0,519200.0,31.5236,31.5379,31.4519,31.5379,519200.0
2015-04-30 15:05:00,44.0,44.03,43.96,43.96,186600.0,31.5379,31.5594,31.5092,31.5092,186600.0
2015-04-30 15:10:00,43.96,44.0,43.93,43.99,158700.0,31.5092,31.5379,31.4877,31.5307,158700.0
2015-04-30 15:15:00,43.99,44.05,43.98,44.02,321600.0,31.5307,31.5738,31.5236,31.5523,321600.0
2015-04-30 15:20:00,44.03,44.05,43.97,44.0,131400.0,31.5594,31.5738,31.5164,31.5379,131400.0
2015-04-30 15:25:00,44.0,44.0,43.91,43.96,362900.0,31.5379,31.5379,31.4734,31.5092,362900.0
2015-04-30 15:30:00,43.95,44.03,43.93,43.99,113800.0,31.5021,31.5594,31.4877,31.5307,113800.0
2015-04-30 15:35:00,43.98,44.1,43.96,44.08,446900.0,31.5236,31.6096,31.5092,31.5953,446900.0
2015-04-30 15:40:00,44.08,44.1,44.04,44.06,545700.0,31.5953,31.6096,31.5666,31.5809,545700.0
2015-04-30 15:45:00,44.05,44.18,44.05,44.15,730900.0,31.5738,31.6669,31.5738,31.6454,730900.0
2015-04-30 15:50:00,44.15,44.18,44.14,44.17,287400.0,31.6454,31.6669,31.6383,31.6598,287400.0
2015-04-30 15:55:00,44.17,44.23,44.16,44.21,753100.0,31.6598,31.7028,31.6526,31.6884,753100.0
2015-05-01 09:30:00,44.12,44.49,44.12,44.29,776700.0,31.6239,31.8891,31.6239,31.7458,776700.0
2015-05-01 09:35:00,44.29,44.29,44.2,44.23,285200.0,31.7458,31.7458,31.6813,31.7028,285200.0
2015-05-01 09:40:00,44.22,44.23,44.02,44.02,498900.0,31.6956,31.7028,31.5523,31.5523,498900.0
2015-05-01 09:45:00,44.03,44.21,44.02,44.21,497400.0,31.5594,31.6884,31.5523,31.6884,497400.0
2015-05-01 09:50:00,44.2,44.29,44.15,44.27,159000.0,31.6813,31.7458,31.6454,31.7314,159000.0
2015-05-01 09:55:00,44.26,44.38,44.26,44.31,248600.0,31.7243,31.8103,31.7243,31.7601,248600.0
2015-05-01 10:00:00,44.3,44.34,44.26,44.28,329800.0,31.7529,31.7816,31.7243,31.7386,329800.0
2015-05-01 10:05:00,44.28,44.28,44.12,44.19,294100.0,31.7386,31.7386,31.6239,31.6741,294100.0
2015-05-01 10:10:00,44.19,44.23,44.15,44.18,186200.0,31.6741,31.7028,31.6454,31.6669,186200.0
2015-05-01 10:15:00,44.18,44.19,44.09,44.1,457300.0,31.6669,31.6741,31.6024,31.6096,457300.0
2015-05-01 10:20:00,44.1,44.15,44.07,44.07,168500.0,31.6096,31.6454,31.5881,31.5881,168500.0
2015-05-01 10:25:00,44.07,44.08,43.95,43.97,614200.0,31.5881,31.5953,31.5021,31.5164,614200.0
2015-05-01 10:30:00,43.98,44.02,43.97,43.97,380300.0,31.5236,31.5523,31.5164,31.5164,380300.0
2015-05-01 10:35:00,43.97,44.03,43.97,44.02,148300.0,31.5164,31.5594,31.5164,31.5523,148300.0
2015-05-01 10:40:00,44.01,44.03,43.94,43.98,466600.0,31.5451,31.5594,31.4949,31.5236,466600.0
2015-05-01 10:45:00,43.98,44.04,43.97,44.02,62100.0,31.5236,31.5666,31.5164,31.5523,62100.0
2015-05-01 10:50:00,44.02,44.03,43.96,43.98,287800.0,31.5523,31.5594,31.5092,31.5236,287800.0
2015-05-01 10:55:00,43.98,44.08,43.97,44.08,172300.0,31.5236,31.5953,31.5164,31.5953,172300.0
2015-05-01 11:00:00,44.08,44.17,44.06,44.15,195000.0,31.5953,31.6598,31.5809,31.6454,195000.0
2015-05-01 11:05:00,44.15,44.18,44.09,44.14,184200.0,31.6454,31.6669,31.6024,31.6383,184200.0
2015-05-01 11:10:00,44.15,44.25,44.14,44.23,143100.0,31.6454,31.7171,31.6383,31.7028,143100.0
2015-05-01 11:15:00,44.24,44.27,44.17,44.25,201100.0,31.7099,31.7314,31.6598,31.7171,201100.0
2015-05-01 11:20:00,44.24,44.29,44.22,44.23,64400.0,31.7099,31.7458,31.6956,31.7028,64400.0
2015-05-01 11:25:00,44.23,44.29,44.21,44.28,135800.0,31.7028,31.7458,31.6884,31.7386,135800.0
2015-05-01 11:30:00,44.29,44.33,44.26,44.27,145100.0,31.7458,31.7744,31.7243,31.7314,145100.0
2015-05-01 11:35:00,44.27,44.28,44.21,44.21,58100.0,31.7314,31.7386,31.6884,31.6884,58100.0
2015-05-01 11:40:00,44.21,44.23,44.1,44.15,286200.0,31.6884,31.7028,31.6096,31.6454,286200.0
2015-05-01 11:45:00,44.15,44.17,44.11,44.14,167800.0,31.6454,31.6598,31.6168,31.6383,167800.0
2015-05-01 11:50:00,44.14,44.18,44.1,44.16,103600.0,31.6383,31.6669,31.6096,31.6526,103600.0
2015-05-01 11:55:00,44.16,44.21,44.16,44.2,56000.0,31.6526,31.6884,31.6526,31.6813,56000.0
2015-05-01 12:00:00,44.21,44.21,44.15,44.16,39200.0,31.6884,31.6884,31.6454,31.6526,39200.0
2015-05-01 12:05:00,44.16,44.17,44.13,44.17,35500.0,31.6526,31.6598,31.6311,31.6598,35500.0
2015-05-01 12:10:00,44.17,44.18,44.11,44.15,134600.0,31.6598,31.6669,31.6168,31.6454,134600.0
2015-05-01 12:15:00,44.15,44.17,44.12,44.14,25000.0,31.6454,31.6598,31.6239,31.6383,25000.0
2015-05-01 12:20:00,44.14,44.19,44.12,44.19,28200.0,31.6383,31.6741,31.6239,31.6741,28200.0
2015-05-01 12:25:00,44.19,44.19,44.15,44.19,28700.0,31.6741,31.6741,31.6454,31.6741,28700.0
2015-05-01 12:30:00,44.2,44.22,44.16,44.18,33400.0,31.6813,31.6956,31.6526,31.6669,33400.0
2015-05-01 12:35:00,44.18,44.25,44.16,44.24,30600.0,31.6669,31.7171,31.6526,31.7099,30600.0
2015-05-01 12:40:00,44.23,44.25,44.21,44.25,22400.0,31.7028,31.7171,31.6884,31.7171,22400.0
2015-05-01 12:45:00,44.26,44.28,44.23,44.26,20900.0,31.7243,31.7386,31.7028,31.7243,20900.0
2015-05-01 12:50:00,44.26,44.34,44.26,44.31,123900.0,31.7243,31.7816,31.7243,31.7601,123900.0
2015-05-01 12:55:00,44.32,44.36,44.31,44.31,88500.0,31.7673,31.796,31.7601,31.7601,88500.0
2015-05-01 13:00:00,44.31,44.34,44.27,44.31,108600.0,31.7601,31.7816,31.7314,31.7601,108600.0
2015-05-01 13:05:00,44.3,44.31,44.26,44.3,24300.0,31.7529,31.7601,31.7243,31.7529,24300.0
2015-05-01 13:10:00,44.29,44.3,44.25,44.3,167600.0,31.7458,31.7529,31.7171,31.7529,167600.0
2015-05-01 13:15:00,44.31,44.37,44.31,44.35,111200.0,31.7601,31.8031,31.7601,31.7888,111200.0
2015-05-01 13:20:00,44.34,44.39,44.33,44.37,52900.0,31.7816,31.8175,31.7744,31.8031,52900.0
2015-05-01 13:25:00,44.37,44.38,44.31,44.34,60100.0,31.8031,31.8103,31.7601,31.7816,60100.0
2015-05-01 13:30:00,44.34,44.36,44.33,44.34,32900.0,31.7816,31.796,31.7744,31.7816,32900.0
2015-05-01 13:35:00,44.34,44.36,44.32,44.35,26500.0,31.7816,31.796,31.7673,31.7888,26500.0
2015-05-01 13:40:00,44.35,44.35,44.29,44.3,17100.0,31.7888,31.7888,31.7458,31.7529,17100.0
2015-05-01 13:45:00,44.3,44.34,44.27,44.33,32200.0,31.7529,31.7816,31.7314,31.7744,32200.0
2015-05-01 13:50:00,44.33,44.45,44.32,44.42,141100.0,31.7744,31.8605,31.7673,31.839,141100.0
2015-05-01 13:55:00,44.41,44.44,44.41,44.44,92900.0,31.8318,31.8533,31.8318,31.8533,92900.0
2015-05-01 14:00:00,44.44,44.45,44.38,44.39,42200.0,31.8533,31.8605,31.8103,31.8175,42200.0
2015-05-01 14:05:00,44.4,44.47,44.38,44.45,308800.0,31.8246,31.8748,31.8103,31.8605,308800.0
2015-05-01 14:10:00,44.45,44.46,44.39,44.4,88100.0,31.8605,31.8676,31.8175,31.8246,88100.0
2015-05-01 14:15:00,44.4,44.42,44.39,44.4,20800.0,31.8246,31.839,31.8175,31.8246,20800.0
2015-05-01 14:20:00,44.4,44.4,44.33,44.34,30700.0,31.8246,31.8246,31.7744,31.7816,30700.0
2015-05-01 14:25:00,44.34,44.4,44.33,44.39,74000.0,31.7816,31.8246,31.7744,31.8175,74000.0
2015-05-01 14:30:00,44.4,44.4,44.34,44.35,101900.0,31.8246,31.8246,31.7816,31.7888,101900.0
2015-05-01 14:35:00,44.35,44.35,44.3,44.31,43300.0,31.7888,31.7888,31.7529,31.7601,43300.0
2015-05-01 14:40:00,44.3,44.32,44.3,44.32,27900.0,31.7529,31.7673,31.7529,31.7673,27900.0
2015-05-01 14:45:00,44.32,44.32,44.3,44.3,59600.0,31.7673,31.7673,31.7529,31.7529,59600.0
2015-05-01 14:50:00,44.31,44.36,44.31,44.35,54200.0,31.7601,31.796,31.7601,31.7888,54200.0
2015-05-01 14:55:00,44.36,44.39,44.35,44.38,25400.0,31.796,31.8175,31.7888,31.8103,25400.0
2015-05-01 15:00:00,44.39,44.39,44.36,44.38,84100.0,31.8175,31.8175,31.796,31.8103,84100.0
2015-05-01 15:05:00,44.38,44.38,44.36,44.36,33600.0,31.8103,31.8103,31.796,31.796,33600.0
2015-05-01 15:10:00,44.37,44.38,44.33,44.34,49900.0,31.8031,31.8103,31.7744,31.7816,49900.0
2015-05-01 15:15:00,44.34,44.4,44.33,44.4,92100.0,31.7816,31.8246,31.7744,31.8246,92100.0
2015-05-01 15:20:00,44.39,44.4,44.31,44.33,84500.0,31.8175,31.8246,31.7601,31.7744,84500.0
2015-05-01 15:25:00,44.32,44.33,44.27,44.29,129200.0,31.7673,31.7744,31.7314,31.7458,129200.0
2015-05-01 15:30:00,44.29,44.36,44.28,44.36,191400.0,31.7458,31.796,31.7386,31.796,191400.0
2015-05-01 15:35:00,44.37,44.37,44.34,44.36,79900.0,31.8031,31.8031,31.7816,31.796,79900.0
2015-05-01 15:40:00,44.36,44.42,44.35,44.36,272500.0,31.796,31.839,31.7888,31.796,272500.0
2015-05-01 15:45:00,44.37,44.42,44.36,44.41,136500.0,31.8031,31.839,31.796,31.8318,136500.0
2015-05-01 15:50:00,44.41,44.42,44.4,44.41,315100.0,31.8318,31.839,31.8246,31.8318,315100.0
2015-05-01 15:55:00,44.41,44.47,44.39,44.46,558100.0,31.8318,31.8748,31.8175,31.8676,558100.0
2015-05-04 09:30:00,44.48,44.55,44.41,44.49,229800.0,31.882,31.9321,31.8318,31.8891,229800.0
2015-05-04 09:35:00,44.48,44.6,44.48,44.55,115300.0,31.882,31.968,31.882,31.9321,115300.0
2015-05-04 09:40:00,44.56,44.66,44.56,44.62,192300.0,31.9393,32.011,31.9393,31.9823,192300.0
2015-05-04 09:45:00,44.63,44.76,44.62,44.73,196500.0,31.9895,32.0827,31.9823,32.0612,196500.0
2015-05-04 09:50:00,44.73,44.75,44.66,44.72,174700.0,32.0612,32.0755,32.011,32.054,174700.0
2015-05-04 09:55:00,44.72,44.73,44.68,44.68,118600.0,32.054,32.0612,32.0253,32.0253,118600.0
2015-05-04 10:00:00,44.68,44.69,44.62,44.64,141600.0,32.0253,32.0325,31.9823,31.9966,141600.0
2015-05-04 10:05:00,44.64,44.7,44.63,44.7,100200.0,31.9966,32.0397,31.9895,32.0397,100200.0
2015-05-04 10:10:00,44.7,44.8,44.69,44.74,239000.0,32.0397,32.1113,32.0325,32.0683,239000.0
2015-05-04 10:15:00,44.75,44.84,44.72,44.8,287000.0,32.0755,32.14,32.054,32.1113,287000.0
2015-05-04 10:20:00,44.81,44.84,44.75,44.79,158800.0,32.1185,32.14,32.0755,32.1042,158800.0
2015-05-04 10:25:00,44.79,44.96,44.79,44.96,260900.0,32.1042,32.226,32.1042,32.226,260900.0
2015-05-04 10:30:00,44.96,45.0,44.93,44.99,317200.0,32.226,32.2547,32.2045,32.2475,317200.0
2015-05-04 10:35:00,44.99,45.07,44.98,45.07,163800.0,32.2475,32.3049,32.2404,32.3049,163800.0
2015-05-04 10:40:00,45.07,45.07,44.94,44.94,304800.0,32.3049,32.3049,32.2117,32.2117,304800.0
2015-05-04 10:45:00,44.94,45.0,44.91,45.0,168400.0,32.2117,32.2547,32.1902,32.2547,168400.0
2015-05-04 10:50:00,45.0,45.03,44.96,45.02,143300.0,32.2547,32.2762,32.226,32.269,143300.0
2015-05-04 10:55:00,45.03,45.1,45.02,45.04,146700.0,32.2762,32.3264,32.269,32.2834,146700.0
2015-05-04 11:00:00,45.04,45.07,45.01,45.06,181900.0,32.2834,32.3049,32.2619,32.2977,181900.0
2015-05-04 11:05:00,45.06,45.12,45.06,45.12,146000.0,32.2977,32.3407,32.2977,32.3407,146000.0
2015-05-04 11:10:00,45.11,45.14,45.05,45.12,237700.0,32.3335,32.355,32.2905,32.3407,237700.0
2015-05-04 11:15:00,45.12,45.13,45.07,45.07,133300.0,32.3407,32.3479,32.3049,32.3049,133300.0
2015-05-04 11:20:00,45.08,45.1,45.03,45.03,94400.0,32.312,32.3264,32.2762,32.2762,94400.0
2015-05-04 11:25:00,45.03,45.07,45.02,45.04,237300.0,32.2762,32.3049,32.269,32.2834,237300.0
2015-05-04 11:30:00,45.04,45.05,44.96,44.98,151300.0,32.2834,32.2905,32.226,32.2404,151300.0
2015-05-04 11:35:00,44.98,45.01,44.95,44.96,81400.0,32.2404,32.2619,32.2188,32.226,81400.0
2015-05-04 11:40:00,44.95,44.99,44.95,44.98,103700.0,32.2188,32.2475,32.2188,32.2404,103700.0
2015-05-04 11:45:00,44.98,44.99,44.92,44.93,107900.0,32.2404,32.2475,32.1973,32.2045,107900.0
2015-05-04 11:50:00,44.94,44.95,44.91,44.94,200400.0,32.2117,32.2188,32.1902,32.2117,200400.0
2015-05-04 11:55:00,44.94,44.96,44.92,44.96,113300.0,32.2117,32.226,32.1973,32.226,113300.0
2015-05-04 12:00:00,44.96,45.0,44.96,44.99,59300.0,32.226,32.2547,32.226,32.2475,59300.0
2015-05-04 12:05:00,44.99,45.02,44.96,45.01,41100.0,32.2475,32.269,32.226,32.2619,41100.0
2015-05-04 12:10:00,45.01,45.02,44.97,44.99,50100.0,32.2619,32.269,32.2332,32.2475,50100.0
2015-05-04 12:15:00,44.98,45.04,44.97,45.0,186700.0,32.2404,32.2834,32.2332,32.2547,186700.0
2015-05-04 12:20:00,44.99,45.01,44.98,44.99,103400.0,32.2475,32.2619,32.2404,32.2475,103400.0
2015-05-04 12:25:00,45.0,45.05,45.0,45.04,140700.0,32.2547,32.2905,32.2547,32.2834,140700.0
2015-05-04 12:30:00,45.04,45.05,44.99,45.01,82400.0,32.2834,32.2905,32.2475,32.2619,82400.0
2015-05-04 12:35:00,45.02,45.06,45.01,45.04,57800.0,32.269,32.2977,32.2619,32.2834,57800.0
2015-05-04 12:40:00,45.05,45.06,45.02,45.05,126400.0,32.2905,32.2977,32.269,32.2905,126400.0
2015-05-04 12:45:00,45.06,45.07,45.01,45.02,78700.0,32.2977,32.3049,32.2619,32.269,78700.0
2015-05-04 12:50:00,45.02,45.05,45.01,45.04,95100.0,32.269,32.2905,32.2619,32.2834,95100.0
2015-05-04 12:55:00,45.03,45.05,45.02,45.03,39000.0,32.2762,32.2905,32.269,32.2762,39000.0
2015-05-04 13:00:00,45.04,45.04,44.99,44.99,63000.0,32.2834,32.2834,32.2475,32.2475,63000.0
2015-05-04 13:05:00,44.98,45.0,44.96,44.97,73900.0,32.2404,32.2547,32.226,32.2332,73900.0
2015-05-04 13:10:00,44.97,44.97,44.95,44.96,33600.0,32.2332,32.2332,32.2188,32.226,33600.0
2015-05-04 13:15:00,44.97,44.99,44.96,44.96,37600.0,32.2332,32.2475,32.226,32.226,37600.0
2015-05-04 13:20:00,44.96,44.97,44.94,44.96,114500.0,32.226,32.2332,32.2117,32.226,114500.0
2015-05-04 13:25:00,44.96,44.99,44.94,44.96,44400.0,32.226,32.2475,32.2117,32.226,44400.0
2015-05-04 13:30:00,44.96,44.97,44.9,44.92,138300.0,32.226,32.2332,32.183,32.1973,138300.0
2015-05-04 13:35:00,44.93,44.94,44.91,44.94,62100.0,32.2045,32.2117,32.1902,32.2117,62100.0
2015-05-04 13:40:00,44.94,44.96,44.93,44.93,47400.0,32.2117,32.226,32.2045,32.2045,47400.0
2015-05-04 13:45:00,44.94,44.95,44.91,44.94,48000.0,32.2117,32.2188,32.1902,32.2117,48000.0
2015-05-04 13:50:00,44.94,44.95,44.91,44.92,41500.0,32.2117,32.2188,32.1902,32.1973,41500.0
2015-05-04 13:55:00,44.92,44.94,44.91,44.93,48700.0,32.1973,32.2117,32.1902,32.2045,48700.0
2015-05-04 14:00:00,44.93,44.99,44.93,44.97,66700.0,32.2045,32.2475,32.2045,32.2332,66700.0
2015-05-04 14:05:00,44.98,45.0,44.97,45.0,83000.0,32.2404,32.2547,32.2332,32.2547,83000.0
2015-05-04 14:10:00,45.01,45.05,45.01,45.03,140600.0,32.2619,32.2905,32.2619,32.2762,140600.0
2015-05-04 14:15:00,45.04,45.05,44.99,45.0,141200.0,32.2834,32.2905,32.2475,32.2547,141200.0
2015-05-04 14:20:00,44.99,44.99,44.94,44.95,186100.0,32.2475,32.2475,32.2117,32.2188,186100.0
2015-05-04 14:25:00,44.95,44.98,44.95,44.97,149500.0,32.2188,32.2404,32.2188,32.2332,149500.0
2015-05-04 14:30:00,44.97,44.99,44.94,44.94,81900.0,32.2332,32.2475,32.2117,32.2117,81900.0
2015-05-04 14:35:00,44.94,44.94,44.89,44.92,292100.0,32.2117,32.2117,32.1758,32.1973,292100.0
2015-05-04 14:40:00,44.93,44.94,44.89,44.91,168000.0,32.2045,32.2117,32.1758,32.1902,168000.0
2015-05-04 14:45:00,44.9,44.92,44.86,44.89,183200.0,32.183,32.1973,32.1543,32.1758,183200.0
2015-05-04 14:50:00,44.88,44.9,44.84,44.88,304700.0,32.1687,32.183,32.14,32.1687,304700.0
2015-05-04 14:55:00,44.87,44.91,44.87,44.89,174300.0,32.1615,32.1902,32.1615,32.1758,174300.0
2015-05-04 15:00:00,44.88,44.92,44.87,44.91,167300.0,32.1687,32.1973,32.1615,32.1902,167300.0
2015-05-04 15:05:00,44.91,44.91,44.88,44.89,107100.0,32.1902,32.1902,32.1687,32.1758,107100.0
2015-05-04 15:10:00,44.89,44.89,44.83,44.85,245800.0,32.1758,32.1758,32.1328,32.1472,245800.0
2015-05-04 15:15:00,44.84,44.9,44.84,44.89,405300.0,32.14,32.183,32.14,32.1758,405300.0
2015-05-04 15:20:00,44.88,44.91,44.88,44.9,174200.0,32.1687,32.1902,32.1687,32.183,174200.0
2015-05-04 15:25:00,44.9,44.91,44.86,44.88,132400.0,32.183,32.1902,32.1543,32.1687,132400.0
2015-05-04 15:30:00,44.88,44.88,44.85,44.86,187700.0,32.1687,32.1687,32.1472,32.1543,187700.0
2015-05-04 15:35:00,44.85,44.86,44.82,44.83,115800.0,32.1472,32.1543,32.1257,32.1328,115800.0
2015-05-04 15:40:00,44.82,44.83,44.78,44.8,242000.0,32.1257,32.1328,32.097,32.1113,242000.0
2015-05-04 15:45:00,44.8,44.82,44.78,44.78,328300.0,32.1113,32.1257,32.097,32.097,328300.0
2015-05-04 15:50:00,44.79,44.81,44.77,44.78,565700.0,32.1042,32.1185,32.0898,32.097,565700.0
2015-05-04 15:55:00,44.78,44.8,44.77,44.79,442200.0,32.097,32.1113,32.0898,32.1042,442200.0
2015-05-05 09:30:00,44.73,44.73,44.55,44.57,256100.0,32.0612,32.0612,31.9321,31.9465,256100.0
2015-05-05 09:35:00,44.58,44.59,44.44,44.44,247100.0,31.9536,31.9608,31.8533,31.8533,247100.0
2015-05-05 09:40:00,44.43,44.62,44.43,44.51,342800.0,31.8461,31.9823,31.8461,31.9035,342800.0
2015-05-05 09:45:00,44.5,44.5,44.4,44.43,213100.0,31.8963,31.8963,31.8246,31.8461,213100.0
2015-05-05 09:50:00,44.43,44.46,44.42,44.44,94000.0,31.8461,31.8676,31.839,31.8533,94000.0
2015-05-05 09:55:00,44.44,44.46,44.34,44.35,269600.0,31.8533,31.8676,31.7816,31.7888,269600.0
2015-05-05 10:00:00,44.36,44.39,44.26,44.3,460500.0,31.796,31.8175,31.7243,31.7529,460500.0
2015-05-05 10:05:00,44.3,44.33,44.22,44.33,241400.0,31.7529,31.7744,31.6956,31.7744,241400.0
2015-05-05 10:10:00,44.33,44.34,44.29,44.3,147100.0,31.7744,31.7816,31.7458,31.7529,147100.0
2015-05-05 10:15:00,44.3,44.34,44.24,44.33,308100.0,31.7529,31.7816,31.7099,31.7744,308100.0
2015-05-05 10:20:00,44.32,44.42,44.3,44.4,124200.0,31.7673,31.839,31.7529,31.8246,124200.0
2015-05-05 10:25:00,44.4,44.41,44.34,44.36,89400.0,31.8246,31.8318,31.7816,31.796,89400.0
2015-05-05 10:30:00,44.35,44.38,44.31,44.33,162500.0,31.7888,31.8103,31.7601,31.7744,162500.0
2015-05-05 10:35:00,44.32,44.34,44.27,44.27,88300.0,31.7673,31.7816,31.7314,31.7314,88300.0
2015-05-05 10:40:00,44.27,44.29,44.23,44.29,89300.0,31.7314,31.7458,31.7028,31.7458,89300.0
2015-05-05 10:45:00,44.29,44.29,44.21,44.24,211900.0,31.7458,31.7458,31.6884,31.7099,211900.0
2015-05-05 10:50:00,44.24,44.27,44.22,44.23,253300.0,31.7099,31.7314,31.6956,31.7028,253300.0
2015-05-05 10:55:00,44.22,44.25,44.12,44.12,308300.0,31.6956,31.7171,31.6239,31.6239,308300.0
2015-05-05 11:00:00,44.12,44.12,43.93,43.95,599600.0,31.6239,31.6239,31.4877,31.5021,599600.0
2015-05-05 11:05:00,43.95,43.95,43.81,43.91,840600.0,31.5021,31.5021,31.4017,31.4734,840600.0
2015-05-05 11:10:00,43.91,43.98,43.9,43.93,326400.0,31.4734,31.5236,31.4662,31.4877,326400.0
2015-05-05 11:15:00,43.92,43.92,43.85,43.86,135800.0,31.4806,31.4806,31.4304,31.4376,135800.0
2015-05-05 11:20:00,43.87,43.91,43.82,43.89,440200.0,31.4447,31.4734,31.4089,31.4591,440200.0
2015-05-05 11:25:00,43.89,43.91,43.86,43.87,252600.0,31.4591,31.4734,31.4376,31.4447,252600.0
2015-05-05 11:30:00,43.88,43.88,43.73,43.78,661700.0,31.4519,31.4519,31.3444,31.3802,661700.0
2015-05-05 11:35:00,43.79,43.79,43.69,43.71,418900.0,31.3874,31.3874,31.3157,31.3301,418900.0
2015-05-05 11:40:00,43.71,43.79,43.7,43.78,433300.0,31.3301,31.3874,31.3229,31.3802,433300.0
2015-05-05 11:45:00,43.78,43.78,43.72,43.73,397400.0,31.3802,31.3802,31.3372,31.3444,397400.0
2015-05-05 11:50:00,43.74,43.78,43.72,43.75,107600.0,31.3516,31.3802,31.3372,31.3587,107600.0
2015-05-05 11:55:00,43.75,43.81,43.74,43.8,449000.0,31.3587,31.4017,31.3516,31.3946,449000.0
2015-05-05 12:00:00,43.8,43.88,43.79,43.86,126000.0,31.3946,31.4519,31.3874,31.4376,126000.0
2015-05-05 12:05:00,43.86,43.88,43.84,43.88,260800.0,31.4376,31.4519,31.4232,31.4519,260800.0
2015-05-05 12:10:00,43.87,43.93,43.86,43.9,309000.0,31.4447,31.4877,31.4376,31.4662,309000.0
2015-05-05 12:15:00,43.89,43.97,43.89,43.95,171900.0,31.4591,31.5164,31.4591,31.5021,171900.0
2015-05-05 12:20:00,43.95,43.99,43.94,43.98,106600.0,31.5021,31.5307,31.4949,31.5236,106600.0
2015-05-05 12:25:00,43.97,44.05,43.96,43.98,389800.0,31.5164,31.5738,31.5092,31.5236,389800.0
2015-05-05 12:30:00,43.98,44.03,43.97,44.0,241300.0,31.5236,31.5594,31.5164,31.5379,241300.0
2015-05-05 12:35:00,44.0,44.01,43.95,43.96,92900.0,31.5379,31.5451,31.5021,31.5092,92900.0
2015-05-05 12:40:00,43.95,43.96,43.9,43.93,73100.0,31.5021,31.5092,31.4662,31.4877,73100.0
2015-05-05 12:45:00,43.92,43.93,43.84,43.87,71700.0,31.4806,31.4877,31.4232,31.4447,71700.0
2015-05-05 12:50:00,43.87,43.9,43.84,43.86,70100.0,31.4447,31.4662,31.4232,31.4376,70100.0
2015-05-05 12:55:00,43.86,43.88,43.84,43.85,170000.0,31.4376,31.4519,31.4232,31.4304,170000.0
2015-05-05 13:00:00,43.84,43.85,43.8,43.8,78500.0,31.4232,31.4304,31.3946,31.3946,78500.0
2015-05-05 13:05:00,43.79,43.83,43.77,43.8,109500.0,31.3874,31.4161,31.3731,31.3946,109500.0
2015-05-05 13:10:00,43.79,43.8,43.77,43.77,98500.0,31.3874,31.3946,31.3731,31.3731,98500.0
2015-05-05 13:15:00,43.77,43.77,43.72,43.73,189500.0,31.3731,31.3731,31.3372,31.3444,189500.0
2015-05-05 13:20:00,43.73,43.79,43.68,43.78,149100.0,31.3444,31.3874,31.3085,31.3802,149100.0
2015-05-05 13:25:00,43.78,43.79,43.75,43.79,70100.0,31.3802,31.3874,31.3587,31.3874,70100.0
2015-05-05 13:30:00,43.79,43.81,43.77,43.8,72800.0,31.3874,31.4017,31.3731,31.3946,72800.0
2015-05-05 13:35:00,43.8,43.92,43.78,43.9,310100.0,31.3946,31.4806,31.3802,31.4662,310100.0
2015-05-05 13:40:00,43.88,43.94,43.88,43.91,545500.0,31.4519,31.4949,31.4519,31.4734,545500.0
2015-05-05 13:45:00,43.9,43.93,43.88,43.88,88400.0,31.4662,31.4877,31.4519,31.4519,88400.0
2015-05-05 13:50:00,43.87,43.89,43.85,43.88,65200.0,31.4447,31.4591,31.4304,31.4519,65200.0
2015-05-05 13:55:00,43.87,43.91,43.86,43.89,44400.0,31.4447,31.4734,31.4376,31.4591,44400.0
2015-05-05 14:00:00,43.89,43.9,43.85,43.86,69000.0,31.4591,31.4662,31.4304,31.4376,69000.0
2015-05-05 14:05:00,43.86,43.9,43.86,43.87,73700.0,31.4376,31.4662,31.4376,31.4447,73700.0
2015-05-05 14:10:00,43.88,43.89,43.85,43.86,103700.0,31.4519,31.4591,31.4304,31.4376,103700.0
2015-05-05 14:15:00,43.86,43.88,43.84,43.88,217800.0,31.4376,31.4519,31.4232,31.4519,217800.0
2015-05-05 14:20:00,43.88,43.89,43.84,43.84,91900.0,31.4519,31.4591,31.4232,31.4232,91900.0
2015-05-05 14:25:00,43.84,43.85,43.78,43.81,480700.0,31.4232,31.4304,31.3802,31.4017,480700.0
2015-05-05 14:30:00,43.81,43.83,43.8,43.82,60000.0,31.4017,31.4161,31.3946,31.4089,60000.0
2015-05-05 14:35:00,43.82,43.86,43.81,43.85,310900.0,31.4089,31.4376,31.4017,31.4304,310900.0
2015-05-05 14:40:00,43.84,43.85,43.81,43.83,153600.0,31.4232,31.4304,31.4017,31.4161,153600.0
2015-05-05 14:45:00,43.83,43.84,43.8,43.8,76600.0,31.4161,31.4232,31.3946,31.3946,76600.0
2015-05-05 14:50:00,43.8,43.82,43.77,43.77,138700.0,31.3946,31.4089,31.3731,31.3731,138700.0
2015-05-05 14:55:00,43.77,43.8,43.75,43.76,80800.0,31.3731,31.3946,31.3587,31.3659,80800.0
2015-05-05 15:00:00,43.76,43.81,43.75,43.77,99600.0,31.3659,31.4017,31.3587,31.3731,99600.0
2015-05-05 15:05:00,43.77,43.79,43.75,43.76,80900.0,31.3731,31.3874,31.3587,31.3659,80900.0
2015-05-05 15:10:00,43.75,43.79,43.75,43.79,162200.0,31.3587,31.3874,31.3587,31.3874,162200.0
2015-05-05 15:15:00,43.78,43.79,43.75,43.76,116000.0,31.3802,31.3874,31.3587,31.3659,116000.0
2015-05-05 15:20:00,43.77,43.79,43.74,43.77,132600.0,31.3731,31.3874,31.3516,31.3731,132600.0
2015-05-05 15:25:00,43.77,43.83,43.77,43.8,191300.0,31.3731,31.4161,31.3731,31.3946,191300.0
2015-05-05 15:30:00,43.8,43.87,43.79,43.84,197400.0,31.3946,31.4447,31.3874,31.4232,197400.0
2015-05-05 15:35:00,43.84,43.88,43.84,43.87,205000.0,31.4232,31.4519,31.4232,31.4447,205000.0
2015-05-05 15:40:00,43.87,43.87,43.81,43.82,166900.0,31.4447,31.4447,31.4017,31.4089,166900.0
2015-05-05 15:45:00,43.82,43.83,43.78,43.79,230000.0,31.4089,31.4161,31.3802,31.3874,230000.0
2015-05-05 15:50:00,43.79,43.8,43.75,43.76,377000.0,31.3874,31.3946,31.3587,31.3659,377000.0
2015-05-05 15:55:00,43.77,43.8,43.76,43.78,748200.0,31.3731,31.3946,31.3659,31.3802,748200.0
2015-05-06 09:30:00,43.79,44.01,43.76,43.81,440400.0,31.3874,31.5451,31.3659,31.4017,440400.0
2015-05-06 09:35:00,43.79,43.93,43.63,43.66,513500.0,31.3874,31.4877,31.2727,31.2942,513500.0
2015-05-06 09:40:00,43.65,43.76,43.62,43.64,233600.0,31.287,31.3659,31.2655,31.2799,233600.0
2015-05-06 09:45:00,43.64,43.64,43.58,43.59,342900.0,31.2799,31.2799,31.2369,31.244,342900.0
2015-05-06 09:50:00,43.58,43.64,43.56,43.57,262000.0,31.2369,31.2799,31.2225,31.2297,262000.0
2015-05-06 09:55:00,43.56,43.67,43.55,43.67,243100.0,31.2225,31.3014,31.2154,31.3014,243100.0
2015-05-06 10:00:00,43.68,43.75,43.65,43.75,170400.0,31.3085,31.3587,31.287,31.3587,170400.0
2015-05-06 10:05:00,43.75,43.77,43.58,43.59,333900.0,31.3587,31.3731,31.2369,31.244,333900.0
2015-05-06 10:10:00,43.59,43.62,43.56,43.62,180500.0,31.244,31.2655,31.2225,31.2655,180500.0
2015-05-06 10:15:00,43.62,43.66,43.57,43.65,299700.0,31.2655,31.2942,31.2297,31.287,299700.0
2015-05-06 10:20:00,43.65,43.7,43.62,43.65,177200.0,31.287,31.3229,31.2655,31.287,177200.0
2015-05-06 10:25:00,43.65,43.73,43.62,43.69,149400.0,31.287,31.3444,31.2655,31.3157,149400.0
2015-05-06 10:30:00,43.69,43.7,43.62,43.65,255100.0,31.3157,31.3229,31.2655,31.287,255100.0
2015-05-06 10:35:00,43.64,43.65,43.57,43.62,199500.0,31.2799,31.287,31.2297,31.2655,199500.0
2015-05-06 10:40:00,43.62,43.69,43.62,43.66,81200.0,31.2655,31.3157,31.2655,31.2942,81200.0
2015-05-06 10:45:00,43.66,43.69,43.64,43.66,95200.0,31.2942,31.3157,31.2799,31.2942,95200.0
2015-05-06 10:50:00,43.66,43.66,43.58,43.61,57000.0,31.2942,31.2942,31.2369,31.2584,57000.0
2015-05-06 10:55:00,43.61,43.61,43.54,43.55,135400.0,31.2584,31.2584,31.2082,31.2154,135400.0
2015-05-06 11:00:00,43.56,43.58,43.53,43.55,102500.0,31.2225,31.2369,31.201,31.2154,102500.0
2015-05-06 11:05:00,43.55,43.57,43.5,43.52,117400.0,31.2154,31.2297,31.1795,31.1939,117400.0
2015-05-06 11:10:00,43.52,43.53,43.45,43.46,115400.0,31.1939,31.201,31.1437,31.1509,115400.0
2015-05-06 11:15:00,43.46,43.53,43.45,43.52,81500.0,31.1509,31.201,31.1437,31.1939,81500.0
2015-05-06 11:20:00,43.52,43.53,43.47,43.47,110500.0,31.1939,31.201,31.158,31.158,110500.0
2015-05-06 11:25:00,43.47,43.51,43.44,43.48,285900.0,31.158,31.1867,31.1365,31.1652,285900.0
2015-05-06 11:30:00,43.48,43.56,43.47,43.56,99700.0,31.1652,31.2225,31.158,31.2225,99700.0
2015-05-06 11:35:00,43.57,43.59,43.56,43.56,237600.0,31.2297,31.244,31.2225,31.2225,237600.0
2015-05-06 11:40:00,43.56,43.59,43.55,43.58,730200.0,31.2225,31.244,31.2154,31.2369,730200.0
2015-05-06 11:45:00,43.58,43.59,43.54,43.55,596500.0,31.2369,31.244,31.2082,31.2154,596500.0
2015-05-06 11:50:00,43.55,43.59,43.55,43.58,247900.0,31.2154,31.244,31.2154,31.2369,247900.0
2015-05-06 11:55:00,43.59,43.59,43.51,43.52,131800.0,31.244,31.244,31.1867,31.1939,131800.0
2015-05-06 12:00:00,43.54,43.55,43.48,43.48,252700.0,31.2082,31.2154,31.1652,31.1652,252700.0
2015-05-06 12:05:00,43.49,43.49,43.45,43.48,106300.0,31.1724,31.1724,31.1437,31.1652,106300.0
2015-05-06 12:10:00,43.48,43.49,43.45,43.46,39900.0,31.1652,31.1724,31.1437,31.1509,39900.0
2015-05-06 12:15:00,43.46,43.46,43.43,43.46,69900.0,31.1509,31.1509,31.1294,31.1509,69900.0
2015-05-06 12:20:00,43.46,43.47,43.44,43.46,61800.0,31.1509,31.158,31.1365,31.1509,61800.0
2015-05-06 12:25:00,43.47,43.47,43.4,43.41,218700.0,31.158,31.158,31.1079,31.115,218700.0
2015-05-06 12:30:00,43.41,43.45,43.4,43.45,70000.0,31.115,31.1437,31.1079,31.1437,70000.0
2015-05-06 12:35:00,43.45,43.45,43.41,43.44,79100.0,31.1437,31.1437,31.115,31.1365,79100.0
2015-05-06 12:40:00,43.44,43.44,43.39,43.4,72000.0,31.1365,31.1365,31.1007,31.1079,72000.0
2015-05-06 12:45:00,43.4,43.4,43.37,43.39,215300.0,31.1079,31.1079,31.0863,31.1007,215300.0
2015-05-06 12:50:00,43.39,43.4,43.32,43.33,75100.0,31.1007,31.1079,31.0505,31.0577,75100.0
2015-05-06 12:55:00,43.32,43.39,43.32,43.36,105300.0,31.0505,31.1007,31.0505,31.0792,105300.0
2015-05-06 13:00:00,43.36,43.39,43.34,43.36,303800.0,31.0792,31.1007,31.0648,31.0792,303800.0
2015-05-06 13:05:00,43.36,43.4,43.35,43.37,190600.0,31.0792,31.1079,31.072,31.0863,190600.0
2015-05-06 13:10:00,43.37,43.39,43.37,43.39,75500.0,31.0863,31.1007,31.0863,31.1007,75500.0
2015-05-06 13:15:00,43.39,43.4,43.38,43.4,48800.0,31.1007,31.1079,31.0935,31.1079,48800.0
2015-05-06 13:20:00,43.4,43.42,43.37,43.4,447100.0,31.1079,31.1222,31.0863,31.1079,447100.0
2015-05-06 13:25:00,43.39,43.4,43.37,43.37,204300.0,31.1007,31.1079,31.0863,31.0863,204300.0
2015-05-06 13:30:00,43.37,43.37,43.29,43.3,63700.0,31.0863,31.0863,31.029,31.0362,63700.0
2015-05-06 13:35:00,43.31,43.31,43.25,43.31,259800.0,31.0433,31.0433,31.0003,31.0433,259800.0
2015-05-06 13:40:00,43.31,43.31,43.27,43.27,99000.0,31.0433,31.0433,31.0147,31.0147,99000.0
2015-05-06 13:45:00,43.27,43.29,43.22,43.23,168800.0,31.0147,31.029,30.9788,30.986,168800.0
2015-05-06 13:50:00,43.23,43.24,43.19,43.21,172300.0,30.986,30.9932,30.9573,30.9717,172300.0
2015-05-06 13:55:00,43.21,43.26,43.21,43.23,101800.0,30.9717,31.0075,30.9717,30.986,101800.0
2015-05-06 14:00:00,43.24,43.27,43.23,43.25,247700.0,30.9932,31.0147,30.986,31.0003,247700.0
2015-05-06 14:05:00,43.24,43.3,43.23,43.29,210100.0,30.9932,31.0362,30.986,31.029,210100.0
2015-05-06 14:10:00,43.29,43.29,43.27,43.27,101700.0,31.029,31.029,31.0147,31.0147,101700.0
2015-05-06 14:15:00,43.27,43.31,43.26,43.31,56000.0,31.0147,31.0433,31.0075,31.0433,56000.0
2015-05-06 14:20:00,43.31,43.31,43.28,43.29,89700.0,31.0433,31.0433,31.0218,31.029,89700.0
2015-05-06 14:25:00,43.29,43.29,43.25,43.28,58900.0,31.029,31.029,31.0003,31.0218,58900.0
2015-05-06 14:30:00,43.28,43.28,43.2,43.21,56500.0,31.0218,31.0218,30.9645,30.9717,56500.0
2015-05-06 14:35:00,43.21,43.21,43.17,43.19,264400.0,30.9717,30.9717,30.943,30.9573,264400.0
2015-05-06 14:40:00,43.19,43.2,43.13,43.16,210200.0,30.9573,30.9645,30.9143,30.9358,210200.0
2015-05-06 14:45:00,43.16,43.23,43.15,43.22,117200.0,30.9358,30.986,30.9287,30.9788,117200.0
2015-05-06 14:50:00,43.21,43.23,43.2,43.2,62000.0,30.9717,30.986,30.9645,30.9645,62000.0
2015-05-06 14:55:00,43.21,43.22,43.18,43.21,96300.0,30.9717,30.9788,30.9502,30.9717,96300.0
2015-05-06 15:00:00,43.21,43.27,43.19,43.26,137400.0,30.9717,31.0147,30.9573,31.0075,137400.0
2015-05-06 15:05:00,43.26,43.32,43.24,43.31,102200.0,31.0075,31.0505,30.9932,31.0433,102200.0
2015-05-06 15:10:00,43.31,43.31,43.24,43.25,167900.0,31.0433,31.0433,30.9932,31.0003,167900.0
2015-05-06 15:15:00,43.26,43.28,43.24,43.25,173000.0,31.0075,31.0218,30.9932,31.0003,173000.0
2015-05-06 15:20:00,43.26,43.34,43.25,43.33,125300.0,31.0075,31.0648,31.0003,31.0577,125300.0
2015-05-06 15:25:00,43.33,43.4,43.32,43.4,146900.0,31.0577,31.1079,31.0505,31.1079,146900.0
2015-05-06 15:30:00,43.39,43.42,43.35,43.35,368000.0,31.1007,31.1222,31.072,31.072,368000.0
2015-05-06 15:35:00,43.35,43.44,43.34,43.42,238200.0,31.072,31.1365,31.0648,31.1222,238200.0
2015-05-06 15:40:00,43.42,43.45,43.39,43.4,170400.0,31.1222,31.1437,31.1007,31.1079,170400.0
2015-05-06 15:45:00,43.4,43.44,43.39,43.43,506300.0,31.1079,31.1365,31.1007,31.1294,506300.0
2015-05-06 15:50:00,43.43,43.46,43.42,43.46,502600.0,31.1294,31.1509,31.1222,31.1509,502600.0
2015-05-06 15:55:00,43.46,43.56,43.45,43.56,1282100.0,31.1509,31.2225,31.1437,31.2225,1282100.0
2015-05-07 09:30:00,43.71,43.87,43.64,43.72,360400.0,31.3301,31.4447,31.2799,31.3372,360400.0
2015-05-07 09:35:00,43.73,43.8,43.64,43.72,434700.0,31.3444,31.3946,31.2799,31.3372,434700.0
2015-05-07 09:40:00,43.71,43.8,43.69,43.76,128700.0,31.3301,31.3946,31.3157,31.3659,128700.0
2015-05-07 09:45:00,43.76,43.76,43.66,43.69,227000.0,31.3659,31.3659,31.2942,31.3157,227000.0
2015-05-07 09:50:00,43.7,43.74,43.65,43.68,293200.0,31.3229,31.3516,31.287,31.3085,293200.0
2015-05-07 09:55:00,43.67,43.68,43.6,43.63,179900.0,31.3014,31.3085,31.2512,31.2727,179900.0
2015-05-07 10:00:00,43.64,43.71,43.61,43.65,163100.0,31.2799,31.3301,31.2584,31.287,163100.0
2015-05-07 10:05:00,43.66,43.77,43.65,43.69,290900.0,31.2942,31.3731,31.287,31.3157,290900.0
2015-05-07 10:10:00,43.69,43.73,43.67,43.69,129400.0,31.3157,31.3444,31.3014,31.3157,129400.0
2015-05-07 10:15:00,43.7,43.74,43.68,43.72,128000.0,31.3229,31.3516,31.3085,31.3372,128000.0
2015-05-07 10:20:00,43.73,43.79,43.71,43.76,215700.0,31.3444,31.3874,31.3301,31.3659,215700.0
2015-05-07 10:25:00,43.77,43.81,43.68,43.72,203000.0,31.3731,31.4017,31.3085,31.3372,203000.0
2015-05-07 10:30:00,43.72,43.73,43.67,43.69,80000.0,31.3372,31.3444,31.3014,31.3157,80000.0
2015-05-07 10:35:00,43.69,43.8,43.67,43.79,166100.0,31.3157,31.3946,31.3014,31.3874,166100.0
2015-05-07 10:40:00,43.79,43.91,43.79,43.91,176900.0,31.3874,31.4734,31.3874,31.4734,176900.0
2015-05-07 10:45:00,43.91,43.92,43.85,43.87,71200.0,31.4734,31.4806,31.4304,31.4447,71200.0
2015-05-07 10:50:00,43.87,44.01,43.87,44.01,192900.0,31.4447,31.5451,31.4447,31.5451,192900.0
2015-05-07 10:55:00,44.01,44.01,43.95,43.97,147300.0,31.5451,31.5451,31.5021,31.5164,147300.0
2015-05-07 11:00:00,43.97,44.0,43.96,44.0,329500.0,31.5164,31.5379,31.5092,31.5379,329500.0
2015-05-07 11:05:00,44.01,44.02,43.89,43.92,377200.0,31.5451,31.5523,31.4591,31.4806,377200.0
2015-05-07 11:10:00,43.92,43.97,43.9,43.93,82800.0,31.4806,31.5164,31.4662,31.4877,82800.0
2015-05-07 11:15:00,43.93,43.94,43.88,43.89,139100.0,31.4877,31.4949,31.4519,31.4591,139100.0
2015-05-07 11:20:00,43.89,43.89,43.82,43.84,107800.0,31.4591,31.4591,31.4089,31.4232,107800.0
2015-05-07 11:25:00,43.84,43.94,43.84,43.9,137600.0,31.4232,31.4949,31.4232,31.4662,137600.0
2015-05-07 11:30:00,43.9,43.91,43.81,43.81,240700.0,31.4662,31.4734,31.4017,31.4017,240700.0
2015-05-07 11:35:00,43.82,43.82,43.74,43.74,80500.0,31.4089,31.4089,31.3516,31.3516,80500.0
2015-05-07 11:40:00,43.74,43.82,43.72,43.74,305800.0,31.3516,31.4089,31.3372,31.3516,305800.0
2015-05-07 11:45:00,43.75,43.78,43.72,43.74,36700.0,31.3587,31.3802,31.3372,31.3516,36700.0
2015-05-07 11:50:00,43.74,43.78,43.72,43.78,34200.0,31.3516,31.3802,31.3372,31.3802,34200.0
2015-05-07 11:55:00,43.78,43.82,43.77,43.8,32800.0,31.3802,31.4089,31.3731,31.3946,32800.0
2015-05-07 12:00:00,43.8,43.84,43.8,43.84,89300.0,31.3946,31.4232,31.3946,31.4232,89300.0
2015-05-07 12:05:00,43.83,43.83,43.79,43.82,78800.0,31.4161,31.4161,31.3874,31.4089,78800.0
2015-05-07 12:10:00,43.83,43.88,43.82,43.87,74700.0,31.4161,31.4519,31.4089,31.4447,74700.0
2015-05-07 12:15:00,43.87,43.93,43.85,43.91,48200.0,31.4447,31.4877,31.4304,31.4734,48200.0
2015-05-07 12:20:00,43.91,43.96,43.89,43.95,104500.0,31.4734,31.5092,31.4591,31.5021,104500.0
2015-05-07 12:25:00,43.96,43.97,43.93,43.96,88200.0,31.5092,31.5164,31.4877,31.5092,88200.0
2015-05-07 12:30:00,43.96,43.97,43.93,43.94,44200.0,31.5092,31.5164,31.4877,31.4949,44200.0
2015-05-07 12:35:00,43.94,43.96,43.87,43.9,194800.0,31.4949,31.5092,31.4447,31.4662,194800.0
2015-05-07 12:40:00,43.9,43.94,43.89,43.91,114900.0,31.4662,31.4949,31.4591,31.4734,114900.0
2015-05-07 12:45:00,43.9,43.91,43.85,43.85,44800.0,31.4662,31.4734,31.4304,31.4304,44800.0
2015-05-07 12:50:00,43.85,43.86,43.8,43.8,73300.0,31.4304,31.4376,31.3946,31.3946,73300.0
2015-05-07 12:55:00,43.8,43.87,43.79,43.85,163600.0,31.3946,31.4447,31.3874,31.4304,163600.0
2015-05-07 13:00:00,43.85,43.88,43.81,43.83,64000.0,31.4304,31.4519,31.4017,31.4161,64000.0
2015-05-07 13:05:00,43.83,43.88,43.82,43.86,39000.0,31.4161,31.4519,31.4089,31.4376,39000.0
2015-05-07 13:10:00,43.87,43.87,43.85,43.86,20800.0,31.4447,31.4447,31.4304,31.4376,20800.0
2015-05-07 13:15:00,43.86,43.88,43.85,43.87,59200.0,31.4376,31.4519,31.4304,31.4447,59200.0
2015-05-07 13:20:00,43.87,43.87,43.83,43.84,54800.0,31.4447,31.4447,31.4161,31.4232,54800.0
2015-05-07 13:25:00,43.83,43.86,43.81,43.86,120100.0,31.4161,31.4376,31.4017,31.4376,120100.0
2015-05-07 13:30:00,43.85,43.88,43.84,43.85,53000.0,31.4304,31.4519,31.4232,31.4304,53000.0
2015-05-07 13:35:00,43.84,43.88,43.84,43.87,192700.0,31.4232,31.4519,31.4232,31.4447,192700.0
2015-05-07 13:40:00,43.88,43.89,43.84,43.86,257600.0,31.4519,31.4591,31.4232,31.4376,257600.0
2015-05-07 13:45:00,43.86,43.87,43.84,43.85,27200.0,31.4376,31.4447,31.4232,31.4304,27200.0
2015-05-07 13:50:00,43.85,43.85,43.82,43.82,76900.0,31.4304,31.4304,31.4089,31.4089,76900.0
2015-05-07 13:55:00,43.83,43.85,43.8,43.81,96200.0,31.4161,31.4304,31.3946,31.4017,96200.0
2015-05-07 14:00:00,43.81,43.86,43.81,43.86,46500.0,31.4017,31.4376,31.4017,31.4376,46500.0
2015-05-07 14:05:00,43.85,43.86,43.83,43.83,49000.0,31.4304,31.4376,31.4161,31.4161,49000.0
2015-05-07 14:10:00,43.83,43.85,43.82,43.83,45500.0,31.4161,31.4304,31.4089,31.4161,45500.0
2015-05-07 14:15:00,43.84,43.84,43.8,43.8,67100.0,31.4232,31.4232,31.3946,31.3946,67100.0
2015-05-07 14:20:00,43.8,43.84,43.8,43.83,67200.0,31.3946,31.4232,31.3946,31.4161,67200.0
2015-05-07 14:25:00,43.84,43.84,43.78,43.79,78000.0,31.4232,31.4232,31.3802,31.3874,78000.0
2015-05-07 14:30:00,43.79,43.81,43.76,43.77,208300.0,31.3874,31.4017,31.3659,31.3731,208300.0
2015-05-07 14:35:00,43.77,43.77,43.71,43.73,264000.0,31.3731,31.3731,31.3301,31.3444,264000.0
2015-05-07 14:40:00,43.74,43.74,43.7,43.72,47800.0,31.3516,31.3516,31.3229,31.3372,47800.0
2015-05-07 14:45:00,43.71,43.76,43.71,43.75,234900.0,31.3301,31.3659,31.3301,31.3587,234900.0
2015-05-07 14:50:00,43.75,43.76,43.73,43.75,53500.0,31.3587,31.3659,31.3444,31.3587,53500.0
2015-05-07 14:55:00,43.75,43.76,43.72,43.75,94500.0,31.3587,31.3659,31.3372,31.3587,94500.0
2015-05-07 15:00:00,43.75,43.82,43.75,43.82,45800.0,31.3587,31.4089,31.3587,31.4089,45800.0
2015-05-07 15:05:00,43.81,43.82,43.78,43.79,61600.0,31.4017,31.4089,31.3802,31.3874,61600.0
2015-05-07 15:10:00,43.79,43.81,43.73,43.74,53900.0,31.3874,31.4017,31.3444,31.3516,53900.0
2015-05-07 15:15:00,43.74,43.74,43.69,43.73,288900.0,31.3516,31.3516,31.3157,31.3444,288900.0
2015-05-07 15:20:00,43.73,43.75,43.7,43.72,160900.0,31.3444,31.3587,31.3229,31.3372,160900.0
2015-05-07 15:25:00,43.72,43.72,43.69,43.7,210700.0,31.3372,31.3372,31.3157,31.3229,210700.0
2015-05-07 15:30:00,43.69,43.72,43.68,43.71,240400.0,31.3157,31.3372,31.3085,31.3301,240400.0
2015-05-07 15:35:00,43.71,43.73,43.69,43.72,440800.0,31.3301,31.3444,31.3157,31.3372,440800.0
2015-05-07 15:40:00,43.72,43.75,43.7,43.71,234700.0,31.3372,31.3587,31.3229,31.3301,234700.0
2015-05-07 15:45:00,43.71,43.75,43.71,43.75,243800.0,31.3301,31.3587,31.3301,31.3587,243800.0
2015-05-07 15:50:00,43.75,43.76,43.72,43.76,152700.0,31.3587,31.3659,31.3372,31.3659,152700.0
2015-05-07 15:55:00,43.75,43.78,43.72,43.72,747400.0,31.3587,31.3802,31.3372,31.3372,747400.0
2015-05-08 09:30:00,44.28,44.52,44.24,44.38,1426200.0,31.7386,31.9106,31.7099,31.8103,1426200.0
2015-05-08 09:35:00,44.37,44.4,44.23,44.29,692900.0,31.8031,31.8246,31.7028,31.7458,692900.0
2015-05-08 09:40:00,44.28,44.39,44.26,44.31,489800.0,31.7386,31.8175,31.7243,31.7601,489800.0
2015-05-08 09:45:00,44.31,44.34,44.2,44.26,386700.0,31.7601,31.7816,31.6813,31.7243,386700.0
2015-05-08 09:50:00,44.24,44.25,44.17,44.2,343900.0,31.7099,31.7171,31.6598,31.6813,343900.0
2015-05-08 09:55:00,44.2,44.21,44.14,44.21,582300.0,31.6813,31.6884,31.6383,31.6884,582300.0
2015-05-08 10:00:00,44.21,44.22,44.17,44.21,305800.0,31.6884,31.6956,31.6598,31.6884,305800.0
2015-05-08 10:05:00,44.21,44.25,44.18,44.22,294700.0,31.6884,31.7171,31.6669,31.6956,294700.0
2015-05-08 10:10:00,44.22,44.22,44.14,44.15,137100.0,31.6956,31.6956,31.6383,31.6454,137100.0
2015-05-08 10:15:00,44.15,44.17,44.13,44.15,105000.0,31.6454,31.6598,31.6311,31.6454,105000.0
2015-05-08 10:20:00,44.16,44.24,44.16,44.23,155900.0,31.6526,31.7099,31.6526,31.7028,155900.0
2015-05-08 10:25:00,44.23,44.25,44.19,44.25,178300.0,31.7028,31.7171,31.6741,31.7171,178300.0
2015-05-08 10:30:00,44.25,44.31,44.23,44.3,285700.0,31.7171,31.7601,31.7028,31.7529,285700.0
2015-05-08 10:35:00,44.3,44.31,44.27,44.29,80800.0,31.7529,31.7601,31.7314,31.7458,80800.0
2015-05-08 10:40:00,44.29,44.29,44.22,44.24,102900.0,31.7458,31.7458,31.6956,31.7099,102900.0
2015-05-08 10:45:00,44.23,44.26,44.2,44.21,53000.0,31.7028,31.7243,31.6813,31.6884,53000.0
2015-05-08 10:50:00,44.21,44.25,44.19,44.24,39500.0,31.6884,31.7171,31.6741,31.7099,39500.0
2015-05-08 10:55:00,44.24,44.24,44.2,44.23,28100.0,31.7099,31.7099,31.6813,31.7028,28100.0
2015-05-08 11:00:00,44.23,44.24,44.2,44.22,30100.0,31.7028,31.7099,31.6813,31.6956,30100.0
2015-05-08 11:05:00,44.22,44.24,44.18,44.19,124400.0,31.6956,31.7099,31.6669,31.6741,124400.0
2015-05-08 11:10:00,44.19,44.2,44.19,44.19,16200.0,31.6741,31.6813,31.6741,31.6741,16200.0
2015-05-08 11:15:00,44.19,44.2,44.15,44.19,99800.0,31.6741,31.6813,31.6454,31.6741,99800.0
2015-05-08 11:20:00,44.18,44.19,44.16,44.18,138100.0,31.6669,31.6741,31.6526,31.6669,138100.0
2015-05-08 11:25:00,44.19,44.23,44.18,44.21,186900.0,31.6741,31.7028,31.6669,31.6884,186900.0
2015-05-08 11:30:00,44.22,44.27,44.22,44.27,51500.0,31.6956,31.7314,31.6956,31.7314,51500.0
2015-05-08 11:35:00,44.27,44.31,44.25,44.3,289900.0,31.7314,31.7601,31.7171,31.7529,289900.0
2015-05-08 11:40:00,44.3,44.31,44.25,44.27,70100.0,31.7529,31.7601,31.7171,31.7314,70100.0
2015-05-08 11:45:00,44.27,44.3,44.26,44.3,48600.0,31.7314,31.7529,31.7243,31.7529,48600.0
2015-05-08 11:50:00,44.29,44.32,44.28,44.32,37500.0,31.7458,31.7673,31.7386,31.7673,37500.0
2015-05-08 11:55:00,44.32,44.32,44.26,44.26,74500.0,31.7673,31.7673,31.7243,31.7243,74500.0
2015-05-08 12:00:00,44.26,44.27,44.22,44.22,26200.0,31.7243,31.7314,31.6956,31.6956,26200.0
2015-05-08 12:05:00,44.22,44.25,44.19,44.21,42600.0,31.6956,31.7171,31.6741,31.6884,42600.0
2015-05-08 12:10:00,44.21,44.23,44.21,44.21,24800.0,31.6884,31.7028,31.6884,31.6884,24800.0
2015-05-08 12:15:00,44.21,44.21,44.16,44.18,34500.0,31.6884,31.6884,31.6526,31.6669,34500.0
2015-05-08 12:20:00,44.19,44.19,44.15,44.16,126300.0,31.6741,31.6741,31.6454,31.6526,126300.0
2015-05-08 12:25:00,44.15,44.21,44.15,44.2,28200.0,31.6454,31.6884,31.6454,31.6813,28200.0
2015-05-08 12:30:00,44.2,44.21,44.16,44.17,27500.0,31.6813,31.6884,31.6526,31.6598,27500.0
2015-05-08 12:35:00,44.17,44.17,44.14,44.15,19400.0,31.6598,31.6598,31.6383,31.6454,19400.0
2015-05-08 12:40:00,44.15,44.17,44.12,44.12,27600.0,31.6454,31.6598,31.6239,31.6239,27600.0
2015-05-08 12:45:00,44.12,44.13,44.07,44.08,15900.0,31.6239,31.6311,31.5881,31.5953,15900.0
2015-05-08 12:50:00,44.08,44.1,44.07,44.07,27200.0,31.5953,31.6096,31.5881,31.5881,27200.0
2015-05-08 12:55:00,44.07,44.11,44.07,44.1,111200.0,31.5881,31.6168,31.5881,31.6096,111200.0
2015-05-08 13:00:00,44.1,44.11,44.08,44.1,31900.0,31.6096,31.6168,31.5953,31.6096,31900.0
2015-05-08 13:05:00,44.11,44.13,44.1,44.13,60800.0,31.6168,31.6311,31.6096,31.6311,60800.0
2015-05-08 13:10:00,44.13,44.16,44.11,44.11,36300.0,31.6311,31.6526,31.6168,31.6168,36300.0
2015-05-08 13:15:00,44.11,44.12,44.09,44.1,30200.0,31.6168,31.6239,31.6024,31.6096,30200.0
2015-05-08 13:20:00,44.1,44.1,44.05,44.06,66300.0,31.6096,31.6096,31.5738,31.5809,66300.0
2015-05-08 13:25:00,44.06,44.06,43.94,43.95,203100.0,31.5809,31.5809,31.4949,31.5021,203100.0
2015-05-08 13:30:00,43.95,43.99,43.94,43.94,184400.0,31.5021,31.5307,31.4949,31.4949,184400.0
2015-05-08 13:35:00,43.94,43.94,43.9,43.9,117100.0,31.4949,31.4949,31.4662,31.4662,117100.0
2015-05-08 13:40:00,43.89,43.9,43.86,43.9,118700.0,31.4591,31.4662,31.4376,31.4662,118700.0
2015-05-08 13:45:00,43.9,43.91,43.85,43.88,87900.0,31.4662,31.4734,31.4304,31.4519,87900.0
2015-05-08 13:50:00,43.88,43.91,43.87,43.9,167000.0,31.4519,31.4734,31.4447,31.4662,167000.0
2015-05-08 13:55:00,43.89,43.89,43.85,43.87,330400.0,31.4591,31.4591,31.4304,31.4447,330400.0
2015-05-08 14:00:00,43.87,43.92,43.87,43.92,323000.0,31.4447,31.4806,31.4447,31.4806,323000.0
2015-05-08 14:05:00,43.92,43.94,43.9,43.91,127500.0,31.4806,31.4949,31.4662,31.4734,127500.0
2015-05-08 14:10:00,43.91,43.93,43.9,43.9,86700.0,31.4734,31.4877,31.4662,31.4662,86700.0
2015-05-08 14:15:00,43.9,43.94,43.86,43.93,330400.0,31.4662,31.4949,31.4376,31.4877,330400.0
2015-05-08 14:20:00,43.92,43.92,43.88,43.89,219100.0,31.4806,31.4806,31.4519,31.4591,219100.0
2015-05-08 14:25:00,43.88,43.91,43.88,43.91,44200.0,31.4519,31.4734,31.4519,31.4734,44200.0
2015-05-08 14:30:00,43.9,43.93,43.89,43.92,39300.0,31.4662,31.4877,31.4591,31.4806,39300.0
2015-05-08 14:35:00,43.91,43.97,43.91,43.96,144200.0,31.4734,31.5164,31.4734,31.5092,144200.0
2015-05-08 14:40:00,43.96,43.98,43.95,43.98,148800.0,31.5092,31.5236,31.5021,31.5236,148800.0
2015-05-08 14:45:00,43.98,44.05,43.97,44.02,341200.0,31.5236,31.5738,31.5164,31.5523,341200.0
2015-05-08 14:50:00,44.02,44.04,44.01,44.04,78600.0,31.5523,31.5666,31.5451,31.5666,78600.0
2015-05-08 14:55:00,44.04,44.06,44.0,44.02,179700.0,31.5666,31.5809,31.5379,31.5523,179700.0
2015-05-08 15:00:00,44.03,44.03,44.0,44.01,140700.0,31.5594,31.5594,31.5379,31.5451,140700.0
2015-05-08 15:05:00,44.02,44.05,44.01,44.05,139400.0,31.5523,31.5738,31.5451,31.5738,139400.0
2015-05-08 15:10:00,44.05,44.07,44.04,44.06,102600.0,31.5738,31.5881,31.5666,31.5809,102600.0
2015-05-08 15:15:00,44.06,44.07,44.02,44.02,100400.0,31.5809,31.5881,31.5523,31.5523,100400.0
2015-05-08 15:20:00,44.02,44.04,43.95,43.96,119300.0,31.5523,31.5666,31.5021,31.5092,119300.0
2015-05-08 15:25:00,43.96,43.98,43.95,43.97,152700.0,31.5092,31.5236,31.5021,31.5164,152700.0
2015-05-08 15:30:00,43.97,44.05,43.96,44.04,189500.0,31.5164,31.5738,31.5092,31.5666,189500.0
2015-05-08 15:35:00,44.05,44.06,44.0,44.03,249300.0,31.5738,31.5809,31.5379,31.5594,249300.0
2015-05-08 15:40:00,44.03,44.06,44.02,44.05,159200.0,31.5594,31.5809,31.5523,31.5738,159200.0
2015-05-08 15:45:00,44.05,44.07,44.04,44.05,221800.0,31.5738,31.5881,31.5666,31.5738,221800.0
2015-05-08 15:50:00,44.05,44.05,44.03,44.05,274800.0,31.5738,31.5738,31.5594,31.5738,274800.0
2015-05-08 15:55:00,44.05,44.09,44.04,44.05,984500.0,31.5738,31.6024,31.5666,31.5738,984500.0
2015-05-11 09:30:00,44.02,44.06,43.87,44.06,226000.0,31.5523,31.5809,31.4447,31.5809,226000.0
2015-05-11 09:35:00,44.06,44.09,43.95,44.09,239100.0,31.5809,31.6024,31.5021,31.6024,239100.0
2015-05-11 09:40:00,44.09,44.25,44.05,44.24,397200.0,31.6024,31.7171,31.5738,31.7099,397200.0
2015-05-11 09:45:00,44.24,44.29,44.23,44.24,114300.0,31.7099,31.7458,31.7028,31.7099,114300.0
2015-05-11 09:50:00,44.23,44.23,44.16,44.17,106500.0,31.7028,31.7028,31.6526,31.6598,106500.0
2015-05-11 09:55:00,44.18,44.26,44.18,44.26,160100.0,31.6669,31.7243,31.6669,31.7243,160100.0
2015-05-11 10:00:00,44.27,44.28,44.24,44.25,103200.0,31.7314,31.7386,31.7099,31.7171,103200.0
2015-05-11 10:05:00,44.25,44.3,44.23,44.3,188400.0,31.7171,31.7529,31.7028,31.7529,188400.0
2015-05-11 10:10:00,44.29,44.3,44.26,44.27,66100.0,31.7458,31.7529,31.7243,31.7314,66100.0
2015-05-11 10:15:00,44.27,44.3,44.24,44.27,176300.0,31.7314,31.7529,31.7099,31.7314,176300.0
2015-05-11 10:20:00,44.27,44.3,44.23,44.3,89900.0,31.7314,31.7529,31.7028,31.7529,89900.0
2015-05-11 10:25:00,44.3,44.31,44.21,44.22,120600.0,31.7529,31.7601,31.6884,31.6956,120600.0
2015-05-11 10:30:00,44.22,44.23,44.14,44.14,178400.0,31.6956,31.7028,31.6383,31.6383,178400.0
2015-05-11 10:35:00,44.14,44.19,44.13,44.19,137800.0,31.6383,31.6741,31.6311,31.6741,137800.0
2015-05-11 10:40:00,44.19,44.32,44.18,44.31,157600.0,31.6741,31.7673,31.6669,31.7601,157600.0
2015-05-11 10:45:00,44.31,44.32,44.26,44.3,176400.0,31.7601,31.7673,31.7243,31.7529,176400.0
2015-05-11 10:50:00,44.3,44.39,44.29,44.38,199600.0,31.7529,31.8175,31.7458,31.8103,199600.0
2015-05-11 10:55:00,44.38,44.38,44.32,44.33,171000.0,31.8103,31.8103,31.7673,31.7744,171000.0
2015-05-11 11:00:00,44.33,44.34,44.2,44.22,159100.0,31.7744,31.7816,31.6813,31.6956,159100.0
2015-05-11 11:05:00,44.21,44.23,44.19,44.22,116000.0,31.6884,31.7028,31.6741,31.6956,116000.0
2015-05-11 11:10:00,44.22,44.29,44.21,44.25,129700.0,31.6956,31.7458,31.6884,31.7171,129700.0
2015-05-11 11:15:00,44.25,44.25,44.2,44.21,107300.0,31.7171,31.7171,31.6813,31.6884,107300.0
2015-05-11 11:20:00,44.21,44.22,44.15,44.16,85000.0,31.6884,31.6956,31.6454,31.6526,85000.0
2015-05-11 11:25:00,44.16,44.17,44.08,44.11,84100.0,31.6526,31.6598,31.5953,31.6168,84100.0
2015-05-11 11:30:00,44.11,44.12,44.0,44.08,248300.0,31.6168,31.6239,31.5379,31.5953,248300.0
2015-05-11 11:35:00,44.07,44.11,44.03,44.11,105700.0,31.5881,31.6168,31.5594,31.6168,105700.0
2015-05-11 11:40:00,44.1,44.1,44.04,44.05,74700.0,31.6096,31.6096,31.5666,31.5738,74700.0
2015-05-11 11:45:00,44.04,44.06,44.03,44.04,75000.0,31.5666,31.5809,31.5594,31.5666,75000.0
2015-05-11 11:50:00,44.05,44.12,44.04,44.08,68400.0,31.5738,31.6239,31.5666,31.5953,68400.0
2015-05-11 11:55:00,44.08,44.13,44.07,44.1,60000.0,31.5953,31.6311,31.5881,31.6096,60000.0
2015-05-11 12:00:00,44.1,44.12,44.0,44.03,151600.0,31.6096,31.6239,31.5379,31.5594,151600.0
2015-05-11 12:05:00,44.02,44.03,44.0,44.01,145900.0,31.5523,31.5594,31.5379,31.5451,145900.0
2015-05-11 12:10:00,44.01,44.04,43.98,43.98,136900.0,31.5451,31.5666,31.5236,31.5236,136900.0
2015-05-11 12:15:00,43.98,44.01,43.96,43.98,350000.0,31.5236,31.5451,31.5092,31.5236,350000.0
2015-05-11 12:20:00,43.98,43.99,43.92,43.93,191900.0,31.5236,31.5307,31.4806,31.4877,191900.0
2015-05-11 12:25:00,43.93,43.95,43.91,43.92,76700.0,31.4877,31.5021,31.4734,31.4806,76700.0
2015-05-11 12:30:00,43.91,43.92,43.87,43.87,111800.0,31.4734,31.4806,31.4447,31.4447,111800.0
2015-05-11 12:35:00,43.86,43.92,43.85,43.9,339200.0,31.4376,31.4806,31.4304,31.4662,339200.0
2015-05-11 12:40:00,43.9,43.92,43.87,43.89,73900.0,31.4662,31.4806,31.4447,31.4591,73900.0
2015-05-11 12:45:00,43.9,43.94,43.88,43.9,215200.0,31.4662,31.4949,31.4519,31.4662,215200.0
2015-05-11 12:50:00,43.89,43.93,43.88,43.89,42500.0,31.4591,31.4877,31.4519,31.4591,42500.0
2015-05-11 12:55:00,43.89,43.91,43.88,43.89,60100.0,31.4591,31.4734,31.4519,31.4591,60100.0
2015-05-11 13:00:00,43.89,43.94,43.88,43.91,95500.0,31.4591,31.4949,31.4519,31.4734,95500.0
2015-05-11 13:05:00,43.91,43.93,43.89,43.93,136900.0,31.4734,31.4877,31.4591,31.4877,136900.0
2015-05-11 13:10:00,43.93,43.99,43.93,43.98,86900.0,31.4877,31.5307,31.4877,31.5236,86900.0
2015-05-11 13:15:00,43.98,43.99,43.94,43.94,40000.0,31.5236,31.5307,31.4949,31.4949,40000.0
2015-05-11 13:20:00,43.94,43.96,43.9,43.91,72900.0,31.4949,31.5092,31.4662,31.4734,72900.0
2015-05-11 13:25:00,43.92,43.94,43.91,43.94,40200.0,31.4806,31.4949,31.4734,31.4949,40200.0
2015-05-11 13:30:00,43.94,43.95,43.9,43.94,75400.0,31.4949,31.5021,31.4662,31.4949,75400.0
2015-05-11 13:35:00,43.94,43.95,43.9,43.94,99300.0,31.4949,31.5021,31.4662,31.4949,99300.0
2015-05-11 13:40:00,43.95,43.96,43.94,43.96,35200.0,31.5021,31.5092,31.4949,31.5092,35200.0
2015-05-11 13:45:00,43.96,43.97,43.94,43.95,116800.0,31.5092,31.5164,31.4949,31.5021,116800.0
2015-05-11 13:50:00,43.96,43.96,43.91,43.94,23600.0,31.5092,31.5092,31.4734,31.4949,23600.0
2015-05-11 13:55:00,43.94,43.95,43.91,43.92,146000.0,31.4949,31.5021,31.4734,31.4806,146000.0
2015-05-11 14:00:00,43.92,43.93,43.9,43.92,65800.0,31.4806,31.4877,31.4662,31.4806,65800.0
2015-05-11 14:05:00,43.92,43.92,43.86,43.88,126600.0,31.4806,31.4806,31.4376,31.4519,126600.0
2015-05-11 14:10:00,43.87,43.89,43.85,43.85,87900.0,31.4447,31.4591,31.4304,31.4304,87900.0
2015-05-11 14:15:00,43.85,43.86,43.82,43.84,237200.0,31.4304,31.4376,31.4089,31.4232,237200.0
2015-05-11 14:20:00,43.83,43.84,43.8,43.83,148700.0,31.4161,31.4232,31.3946,31.4161,148700.0
2015-05-11 14:25:00,43.83,43.89,43.82,43.88,155500.0,31.4161,31.4591,31.4089,31.4519,155500.0
2015-05-11 14:30:00,43.88,43.89,43.86,43.87,250600.0,31.4519,31.4591,31.4376,31.4447,250600.0
2015-05-11 14:35:00,43.87,43.87,43.8,43.81,71800.0,31.4447,31.4447,31.3946,31.4017,71800.0
2015-05-11 14:40:00,43.82,43.84,43.8,43.81,78300.0,31.4089,31.4232,31.3946,31.4017,78300.0
2015-05-11 14:45:00,43.81,43.81,43.74,43.75,396400.0,31.4017,31.4017,31.3516,31.3587,396400.0
2015-05-11 14:50:00,43.74,43.78,43.73,43.74,383800.0,31.3516,31.3802,31.3444,31.3516,383800.0
2015-05-11 14:55:00,43.74,43.77,43.71,43.77,129700.0,31.3516,31.3731,31.3301,31.3731,129700.0
2015-05-11 15:00:00,43.76,43.77,43.73,43.75,89800.0,31.3659,31.3731,31.3444,31.3587,89800.0
2015-05-11 15:05:00,43.75,43.79,43.75,43.79,149500.0,31.3587,31.3874,31.3587,31.3874,149500.0
2015-05-11 15:10:00,43.79,43.81,43.77,43.8,73300.0,31.3874,31.4017,31.3731,31.3946,73300.0
2015-05-11 15:15:00,43.8,43.84,43.79,43.84,147700.0,31.3946,31.4232,31.3874,31.4232,147700.0
2015-05-11 15:20:00,43.84,43.85,43.83,43.84,66600.0,31.4232,31.4304,31.4161,31.4232,66600.0
2015-05-11 15:25:00,43.84,43.85,43.81,43.81,120600.0,31.4232,31.4304,31.4017,31.4017,120600.0
2015-05-11 15:30:00,43.81,43.82,43.74,43.75,233200.0,31.4017,31.4089,31.3516,31.3587,233200.0
2015-05-11 15:35:00,43.75,43.75,43.69,43.73,504600.0,31.3587,31.3587,31.3157,31.3444,504600.0
2015-05-11 15:40:00,43.74,43.81,43.74,43.8,184000.0,31.3516,31.4017,31.3516,31.3946,184000.0
2015-05-11 15:45:00,43.8,43.81,43.75,43.77,254100.0,31.3946,31.4017,31.3587,31.3731,254100.0
2015-05-11 15:50:00,43.77,43.78,43.75,43.77,330900.0,31.3731,31.3802,31.3587,31.3731,330900.0
2015-05-11 15:55:00,43.77,43.79,43.75,43.75,535000.0,31.3731,31.3874,31.3587,31.3587,535000.0
2015-05-12 09:30:00,43.5,43.6,43.4,43.44,362100.0,31.1795,31.2512,31.1079,31.1365,362100.0
2015-05-12 09:35:00,43.46,43.52,43.44,43.48,324900.0,31.1509,31.1939,31.1365,31.1652,324900.0
2015-05-12 09:40:00,43.47,43.48,43.24,43.28,699800.0,31.158,31.1652,30.9932,31.0218,699800.0
2015-05-12 09:45:00,43.29,43.43,43.25,43.36,368500.0,31.029,31.1294,31.0003,31.0792,368500.0
2015-05-12 09:50:00,43.36,43.46,43.33,43.42,321400.0,31.0792,31.1509,31.0577,31.1222,321400.0
2015-05-12 09:55:00,43.43,43.43,43.3,43.31,234300.0,31.1294,31.1294,31.0362,31.0433,234300.0
2015-05-12 10:00:00,43.3,43.37,43.27,43.3,250000.0,31.0362,31.0863,31.0147,31.0362,250000.0
2015-05-12 10:05:00,43.3,43.43,43.28,43.42,202000.0,31.0362,31.1294,31.0218,31.1222,202000.0
2015-05-12 10:10:00,43.43,43.43,43.29,43.32,206400.0,31.1294,31.1294,31.029,31.0505,206400.0
2015-05-12 10:15:00,43.32,43.39,43.29,43.34,177900.0,31.0505,31.1007,31.029,31.0648,177900.0
2015-05-12 10:20:00,43.34,43.37,43.3,43.33,53400.0,31.0648,31.0863,31.0362,31.0577,53400.0
2015-05-12 10:25:00,43.33,43.41,43.32,43.35,126300.0,31.0577,31.115,31.0505,31.072,126300.0
2015-05-12 10:30:00,43.34,43.5,43.34,43.46,267500.0,31.0648,31.1795,31.0648,31.1509,267500.0
2015-05-12 10:35:00,43.47,43.61,43.43,43.59,409500.0,31.158,31.2584,31.1294,31.244,409500.0
2015-05-12 10:40:00,43.6,43.62,43.53,43.56,329300.0,31.2512,31.2655,31.201,31.2225,329300.0
2015-05-12 10:45:00,43.56,43.7,43.56,43.69,654100.0,31.2225,31.3229,31.2225,31.3157,654100.0
2015-05-12 10:50:00,43.69,43.72,43.63,43.63,196700.0,31.3157,31.3372,31.2727,31.2727,196700.0
2015-05-12 10:55:00,43.62,43.63,43.54,43.56,123000.0,31.2655,31.2727,31.2082,31.2225,123000.0
2015-05-12 11:00:00,43.57,43.6,43.53,43.6,87100.0,31.2297,31.2512,31.201,31.2512,87100.0
2015-05-12 11:05:00,43.6,43.65,43.57,43.58,156000.0,31.2512,31.287,31.2297,31.2369,156000.0
2015-05-12 11:10:00,43.58,43.6,43.48,43.48,246000.0,31.2369,31.2512,31.1652,31.1652,246000.0
2015-05-12 11:15:00,43.49,43.52,43.46,43.52,91800.0,31.1724,31.1939,31.1509,31.1939,91800.0
2015-05-12 11:20:00,43.52,43.53,43.49,43.5,147400.0,31.1939,31.201,31.1724,31.1795,147400.0
2015-05-12 11:25:00,43.5,43.5,43.42,43.43,80900.0,31.1795,31.1795,31.1222,31.1294,80900.0
2015-05-12 11:30:00,43.42,43.45,43.37,43.39,186700.0,31.1222,31.1437,31.0863,31.1007,186700.0
2015-05-12 11:35:00,43.39,43.42,43.35,43.41,172200.0,31.1007,31.1222,31.072,31.115,172200.0
2015-05-12 11:40:00,43.41,43.47,43.38,43.46,158900.0,31.115,31.158,31.0935,31.1509,158900.0
2015-05-12 11:45:00,43.44,43.53,43.43,43.53,116400.0,31.1365,31.201,31.1294,31.201,116400.0
2015-05-12 11:50:00,43.53,43.56,43.5,43.55,205600.0,31.201,31.2225,31.1795,31.2154,205600.0
2015-05-12 11:55:00,43.55,43.57,43.52,43.55,90200.0,31.2154,31.2297,31.1939,31.2154,90200.0
2015-05-12 12:00:00,43.55,43.55,43.47,43.48,83400.0,31.2154,31.2154,31.158,31.1652,83400.0
2015-05-12 12:05:00,43.48,43.49,43.43,43.43,45700.0,31.1652,31.1724,31.1294,31.1294,45700.0
2015-05-12 12:10:00,43.43,43.52,43.41,43.51,186200.0,31.1294,31.1939,31.115,31.1867,186200.0
2015-05-12 12:15:00,43.5,43.55,43.48,43.55,85900.0,31.1795,31.2154,31.1652,31.2154,85900.0
2015-05-12 12:20:00,43.55,43.57,43.53,43.57,181700.0,31.2154,31.2297,31.201,31.2297,181700.0
2015-05-12 12:25:00,43.56,43.57,43.52,43.56,300500.0,31.2225,31.2297,31.1939,31.2225,300500.0
2015-05-12 12:30:00,43.56,43.56,43.53,43.54,109200.0,31.2225,31.2225,31.201,31.2082,109200.0
2015-05-12 12:35:00,43.54,43.6,43.52,43.58,100300.0,31.2082,31.2512,31.1939,31.2369,100300.0
2015-05-12 12:40:00,43.58,43.61,43.58,43.59,53900.0,31.2369,31.2584,31.2369,31.244,53900.0
2015-05-12 12:45:00,43.59,43.62,43.58,43.58,57700.0,31.244,31.2655,31.2369,31.2369,57700.0
2015-05-12 12:50:00,43.58,43.65,43.57,43.64,165000.0,31.2369,31.287,31.2297,31.2799,165000.0
2015-05-12 12:55:00,43.64,43.64,43.6,43.62,397600.0,31.2799,31.2799,31.2512,31.2655,397600.0
2015-05-12 13:00:00,43.63,43.63,43.56,43.56,47600.0,31.2727,31.2727,31.2225,31.2225,47600.0
2015-05-12 13:05:00,43.56,43.65,43.55,43.63,286000.0,31.2225,31.287,31.2154,31.2727,286000.0
2015-05-12 13:10:00,43.63,43.7,43.62,43.7,317300.0,31.2727,31.3229,31.2655,31.3229,317300.0
2015-05-12 13:15:00,43.7,43.7,43.64,43.65,174500.0,31.3229,31.3229,31.2799,31.287,174500.0
2015-05-12 13:20:00,43.66,43.69,43.65,43.67,57500.0,31.2942,31.3157,31.287,31.3014,57500.0
2015-05-12 13:25:00,43.67,43.69,43.66,43.66,53700.0,31.3014,31.3157,31.2942,31.2942,53700.0
2015-05-12 13:30:00,43.66,43.67,43.6,43.61,122800.0,31.2942,31.3014,31.2512,31.2584,122800.0
2015-05-12 13:35:00,43.6,43.61,43.56,43.6,113800.0,31.2512,31.2584,31.2225,31.2512,113800.0
2015-05-12 13:40:00,43.6,43.64,43.59,43.62,82000.0,31.2512,31.2799,31.244,31.2655,82000.0
2015-05-12 13:45:00,43.62,43.66,43.61,43.63,103500.0,31.2655,31.2942,31.2584,31.2727,103500.0
2015-05-12 13:50:00,43.63,43.65,43.56,43.57,73400.0,31.2727,31.287,31.2225,31.2297,73400.0
2015-05-12 13:55:00,43.58,43.62,43.57,43.57,32900.0,31.2369,31.2655,31.2297,31.2297,32900.0
2015-05-12 14:00:00,43.57,43.6,43.57,43.58,27000.0,31.2297,31.2512,31.2297,31.2369,27000.0
2015-05-12 14:05:00,43.58,43.62,43.58,43.6,26800.0,31.2369,31.2655,31.2369,31.2512,26800.0
2015-05-12 14:10:00,43.61,43.61,43.54,43.56,66200.0,31.2584,31.2584,31.2082,31.2225,66200.0
2015-05-12 14:15:00,43.55,43.57,43.53,43.57,42400.0,31.2154,31.2297,31.201,31.2297,42400.0
2015-05-12 14:20:00,43.57,43.64,43.56,43.63,64200.0,31.2297,31.2799,31.2225,31.2727,64200.0
2015-05-12 14:25:00,43.63,43.66,43.61,43.66,23700.0,31.2727,31.2942,31.2584,31.2942,23700.0
2015-05-12 14:30:00,43.66,43.69,43.59,43.59,101000.0,31.2942,31.3157,31.244,31.244,101000.0
2015-05-12 14:35:00,43.6,43.62,43.59,43.61,47700.0,31.2512,31.2655,31.244,31.2584,47700.0
2015-05-12 14:40:00,43.6,43.61,43.57,43.57,191200.0,31.2512,31.2584,31.2297,31.2297,191200.0
2015-05-12 14:45:00,43.58,43.62,43.58,43.62,38900.0,31.2369,31.2655,31.2369,31.2655,38900.0
2015-05-12 14:50:00,43.62,43.7,43.61,43.68,187200.0,31.2655,31.3229,31.2584,31.3085,187200.0
2015-05-12 14:55:00,43.67,43.67,43.57,43.6,414000.0,31.3014,31.3014,31.2297,31.2512,414000.0
2015-05-12 15:00:00,43.59,43.62,43.58,43.6,65000.0,31.244,31.2655,31.2369,31.2512,65000.0
2015-05-12 15:05:00,43.59,43.6,43.57,43.57,115400.0,31.244,31.2512,31.2297,31.2297,115400.0
2015-05-12 15:10:00,43.57,43.61,43.57,43.6,74200.0,31.2297,31.2584,31.2297,31.2512,74200.0
2015-05-12 15:15:00,43.6,43.65,43.59,43.64,163400.0,31.2512,31.287,31.244,31.2799,163400.0
2015-05-12 15:20:00,43.65,43.69,43.65,43.69,143800.0,31.287,31.3157,31.287,31.3157,143800.0
2015-05-12 15:25:00,43.68,43.71,43.64,43.68,54800.0,31.3085,31.3301,31.2799,31.3085,54800.0
2015-05-12 15:30:00,43.69,43.73,43.66,43.67,74200.0,31.3157,31.3444,31.2942,31.3014,74200.0
2015-05-12 15:35:00,43.66,43.71,43.64,43.7,37100.0,31.2942,31.3301,31.2799,31.3229,37100.0
2015-05-12 15:40:00,43.69,43.71,43.64,43.68,61300.0,31.3157,31.3301,31.2799,31.3085,61300.0
2015-05-12 15:45:00,43.68,43.7,43.66,43.66,71400.0,31.3085,31.3229,31.2942,31.2942,71400.0
2015-05-12 15:50:00,43.66,43.69,43.64,43.69,106700.0,31.2942,31.3157,31.2799,31.3157,106700.0
2015-05-12 15:55:00,43.69,43.69,43.64,43.65,506100.0,31.3157,31.3157,31.2799,31.287,506100.0
2015-05-13 09:30:00,43.83,43.97,43.73,43.97,753600.0,31.4161,31.5164,31.3444,31.5164,753600.0
2015-05-13 09:35:00,43.97,43.97,43.73,43.79,331200.0,31.5164,31.5164,31.3444,31.3874,331200.0
2015-05-13 09:40:00,43.8,43.83,43.74,43.75,279700.0,31.3946,31.4161,31.3516,31.3587,279700.0
2015-05-13 09:45:00,43.75,43.76,43.59,43.64,254600.0,31.3587,31.3659,31.244,31.2799,254600.0
2015-05-13 09:50:00,43.64,43.66,43.57,43.59,123600.0,31.2799,31.2942,31.2297,31.244,123600.0
2015-05-13 09:55:00,43.58,43.6,43.55,43.55,93400.0,31.2369,31.2512,31.2154,31.2154,93400.0
2015-05-13 10:00:00,43.55,43.65,43.53,43.61,189000.0,31.2154,31.287,31.201,31.2584,189000.0
2015-05-13 10:05:00,43.62,43.71,43.6,43.7,168500.0,31.2655,31.3301,31.2512,31.3229,168500.0
2015-05-13 10:10:00,43.7,43.74,43.66,43.7,140300.0,31.3229,31.3516,31.2942,31.3229,140300.0
2015-05-13 10:15:00,43.7,43.71,43.67,43.68,78200.0,31.3229,31.3301,31.3014,31.3085,78200.0
2015-05-13 10:20:00,43.68,43.74,43.66,43.74,131000.0,31.3085,31.3516,31.2942,31.3516,131000.0
2015-05-13 10:25:00,43.74,43.75,43.65,43.66,121700.0,31.3516,31.3587,31.287,31.2942,121700.0
2015-05-13 10:30:00,43.66,43.67,43.55,43.58,137300.0,31.2942,31.3014,31.2154,31.2369,137300.0
2015-05-13 10:35:00,43.58,43.6,43.53,43.54,144400.0,31.2369,31.2512,31.201,31.2082,144400.0
2015-05-13 10:40:00,43.54,43.61,43.54,43.56,250100.0,31.2082,31.2584,31.2082,31.2225,250100.0
2015-05-13 10:45:00,43.55,43.56,43.52,43.52,149300.0,31.2154,31.2225,31.1939,31.1939,149300.0
2015-05-13 10:50:00,43.51,43.54,43.5,43.52,72000.0,31.1867,31.2082,31.1795,31.1939,72000.0
2015-05-13 10:55:00,43.52,43.52,43.45,43.46,78700.0,31.1939,31.1939,31.1437,31.1509,78700.0
2015-05-13 11:00:00,43.46,43.47,43.43,43.46,87900.0,31.1509,31.158,31.1294,31.1509,87900.0
2015-05-13 11:05:00,43.45,43.51,43.44,43.5,89100.0,31.1437,31.1867,31.1365,31.1795,89100.0
2015-05-13 11:10:00,43.51,43.56,43.46,43.48,115900.0,31.1867,31.2225,31.1509,31.1652,115900.0
2015-05-13 11:15:00,43.48,43.49,43.42,43.44,279700.0,31.1652,31.1724,31.1222,31.1365,279700.0
2015-05-13 11:20:00,43.43,43.44,43.39,43.44,81900.0,31.1294,31.1365,31.1007,31.1365,81900.0
2015-05-13 11:25:00,43.44,43.44,43.37,43.39,103000.0,31.1365,31.1365,31.0863,31.1007,103000.0
2015-05-13 11:30:00,43.38,43.46,43.34,43.44,175000.0,31.0935,31.1509,31.0648,31.1365,175000.0
2015-05-13 11:35:00,43.44,43.47,43.42,43.46,100500.0,31.1365,31.158,31.1222,31.1509,100500.0
2015-05-13 11:40:00,43.46,43.52,43.45,43.49,134600.0,31.1509,31.1939,31.1437,31.1724,134600.0
2015-05-13 11:45:00,43.48,43.5,43.44,43.46,78100.0,31.1652,31.1795,31.1365,31.1509,78100.0
2015-05-13 11:50:00,43.45,43.46,43.41,43.45,51000.0,31.1437,31.1509,31.115,31.1437,51000.0
2015-05-13 11:55:00,43.45,43.46,43.42,43.42,39900.0,31.1437,31.1509,31.1222,31.1222,39900.0
2015-05-13 12:00:00,43.43,43.49,43.42,43.49,123500.0,31.1294,31.1724,31.1222,31.1724,123500.0
2015-05-13 12:05:00,43.49,43.49,43.44,43.45,71100.0,31.1724,31.1724,31.1365,31.1437,71100.0
2015-05-13 12:10:00,43.44,43.45,43.43,43.45,59000.0,31.1365,31.1437,31.1294,31.1437,59000.0
2015-05-13 12:15:00,43.45,43.46,43.41,43.42,236200.0,31.1437,31.1509,31.115,31.1222,236200.0
2015-05-13 12:20:00,43.41,43.45,43.39,43.4,60300.0,31.115,31.1437,31.1007,31.1079,60300.0
2015-05-13 12:25:00,43.41,43.41,43.34,43.37,83900.0,31.115,31.115,31.0648,31.0863,83900.0
2015-05-13 12:30:00,43.36,43.38,43.34,43.36,304100.0,31.0792,31.0935,31.0648,31.0792,304100.0
2015-05-13 12:35:00,43.36,43.39,43.34,43.36,64500.0,31.0792,31.1007,31.0648,31.0792,64500.0
2015-05-13 12:40:00,43.36,43.36,43.29,43.3,256200.0,31.0792,31.0792,31.029,31.0362,256200.0
2015-05-13 12:45:00,43.3,43.3,43.25,43.27,140600.0,31.0362,31.0362,31.0003,31.0147,140600.0
2015-05-13 12:50:00,43.27,43.33,43.27,43.31,53200.0,31.0147,31.0577,31.0147,31.0433,53200.0
2015-05-13 12:55:00,43.3,43.32,43.28,43.31,54300.0,31.0362,31.0505,31.0218,31.0433,54300.0
2015-05-13 13:00:00,43.3,43.44,43.29,43.42,442800.0,31.0362,31.1365,31.029,31.1222,442800.0
2015-05-13 13:05:00,43.43,43.46,43.42,43.43,137300.0,31.1294,31.1509,31.1222,31.1294,137300.0
2015-05-13 13:10:00,43.43,43.43,43.41,43.42,151200.0,31.1294,31.1294,31.115,31.1222,151200.0
2015-05-13 13:15:00,43.41,43.42,43.36,43.37,82300.0,31.115,31.1222,31.0792,31.0863,82300.0
2015-05-13 13:20:00,43.37,43.39,43.31,43.36,69800.0,31.0863,31.1007,31.0433,31.0792,69800.0
2015-05-13 13:25:00,43.37,43.37,43.31,43.32,165100.0,31.0863,31.0863,31.0433,31.0505,165100.0
2015-05-13 13:30:00,43.32,43.34,43.31,43.32,59400.0,31.0505,31.0648,31.0433,31.0505,59400.0
2015-05-13 13:35:00,43.33,43.33,43.29,43.31,68200.0,31.0577,31.0577,31.029,31.0433,68200.0
2015-05-13 13:40:00,43.32,43.36,43.32,43.36,60000.0,31.0505,31.0792,31.0505,31.0792,60000.0
2015-05-13 13:45:00,43.36,43.36,43.31,43.31,81100.0,31.0792,31.0792,31.0433,31.0433,81100.0
2015-05-13 13:50:00,43.31,43.31,43.25,43.26,98100.0,31.0433,31.0433,31.0003,31.0075,98100.0
2015-05-13 13:55:00,43.26,43.3,43.26,43.27,79800.0,31.0075,31.0362,31.0075,31.0147,79800.0
2015-05-13 14:00:00,43.28,43.29,43.23,43.24,156100.0,31.0218,31.029,30.986,30.9932,156100.0
2015-05-13 14:05:00,43.23,43.25,43.19,43.23,96900.0,30.986,31.0003,30.9573,30.986,96900.0
2015-05-13 14:10:00,43.22,43.27,43.22,43.27,53600.0,30.9788,31.0147,30.9788,31.0147,53600.0
2015-05-13 14:15:00,43.27,43.28,43.23,43.26,87600.0,31.0147,31.0218,30.986,31.0075,87600.0
2015-05-13 14:20:00,43.25,43.26,43.22,43.25,70300.0,31.0003,31.0075,30.9788,31.0003,70300.0
2015-05-13 14:25:00,43.24,43.28,43.23,43.25,52200.0,30.9932,31.0218,30.986,31.0003,52200.0
2015-05-13 14:30:00,43.25,43.27,43.23,43.24,339200.0,31.0003,31.0147,30.986,30.9932,339200.0
2015-05-13 14:35:00,43.24,43.28,43.23,43.23,28200.0,30.9932,31.0218,30.986,30.986,28200.0
2015-05-13 14:40:00,43.23,43.24,43.21,43.22,110900.0,30.986,30.9932,30.9717,30.9788,110900.0
2015-05-13 14:45:00,43.22,43.25,43.21,43.22,138000.0,30.9788,31.0003,30.9717,30.9788,138000.0
2015-05-13 14:50:00,43.22,43.22,43.16,43.17,57600.0,30.9788,30.9788,30.9358,30.943,57600.0
2015-05-13 14:55:00,43.16,43.16,43.13,43.15,93200.0,30.9358,30.9358,30.9143,30.9287,93200.0
2015-05-13 15:00:00,43.15,43.21,43.15,43.2,74000.0,30.9287,30.9717,30.9287,30.9645,74000.0
2015-05-13 15:05:00,43.2,43.23,43.19,43.2,66900.0,30.9645,30.986,30.9573,30.9645,66900.0
2015-05-13 15:10:00,43.19,43.2,43.14,43.15,68300.0,30.9573,30.9645,30.9215,30.9287,68300.0
2015-05-13 15:15:00,43.15,43.19,43.14,43.16,102600.0,30.9287,30.9573,30.9215,30.9358,102600.0
2015-05-13 15:20:00,43.17,43.2,43.15,43.18,147100.0,30.943,30.9645,30.9287,30.9502,147100.0
2015-05-13 15:25:00,43.18,43.2,43.15,43.17,81700.0,30.9502,30.9645,30.9287,30.943,81700.0
2015-05-13 15:30:00,43.16,43.18,43.12,43.14,174000.0,30.9358,30.9502,30.9072,30.9215,174000.0
2015-05-13 15:35:00,43.14,43.14,43.1,43.11,380200.0,30.9215,30.9215,30.8928,30.9,380200.0
2015-05-13 15:40:00,43.12,43.19,43.1,43.16,678100.0,30.9072,30.9573,30.8928,30.9358,678100.0
2015-05-13 15:45:00,43.16,43.22,43.15,43.21,324400.0,30.9358,30.9788,30.9287,30.9717,324400.0
2015-05-13 15:50:00,43.21,43.26,43.2,43.25,691000.0,30.9717,31.0075,30.9645,31.0003,691000.0
2015-05-13 15:55:00,43.25,43.3,43.25,43.27,1306400.0,31.0003,31.0362,31.0003,31.0147,1306400.0
2015-05-14 09:30:00,43.47,43.71,43.43,43.64,469600.0,31.158,31.3301,31.1294,31.2799,469600.0
2015-05-14 09:35:00,43.64,43.64,43.47,43.54,455400.0,31.2799,31.2799,31.158,31.2082,455400.0
2015-05-14 09:40:00,43.55,43.72,43.55,43.69,232600.0,31.2154,31.3372,31.2154,31.3157,232600.0
2015-05-14 09:45:00,43.69,43.7,43.6,43.62,209000.0,31.3157,31.3229,31.2512,31.2655,209000.0
2015-05-14 09:50:00,43.63,43.66,43.59,43.64,178300.0,31.2727,31.2942,31.244,31.2799,178300.0
2015-05-14 09:55:00,43.64,43.67,43.6,43.67,298100.0,31.2799,31.3014,31.2512,31.3014,298100.0
2015-05-14 10:00:00,43.68,43.69,43.58,43.66,488600.0,31.3085,31.3157,31.2369,31.2942,488600.0
2015-05-14 10:05:00,43.66,43.7,43.63,43.7,235500.0,31.2942,31.3229,31.2727,31.3229,235500.0
2015-05-14 10:10:00,43.7,43.8,43.7,43.8,580800.0,31.3229,31.3946,31.3229,31.3946,580800.0
2015-05-14 10:15:00,43.8,43.8,43.74,43.75,94300.0,31.3946,31.3946,31.3516,31.3587,94300.0
2015-05-14 10:20:00,43.75,43.76,43.69,43.74,122500.0,31.3587,31.3659,31.3157,31.3516,122500.0
2015-05-14 10:25:00,43.74,43.75,43.7,43.75,90600.0,31.3516,31.3587,31.3229,31.3587,90600.0
2015-05-14 10:30:00,43.76,43.78,43.72,43.73,101400.0,31.3659,31.3802,31.3372,31.3444,101400.0
2015-05-14 10:35:00,43.73,43.81,43.73,43.79,131800.0,31.3444,31.4017,31.3444,31.3874,131800.0
2015-05-14 10:40:00,43.79,43.85,43.78,43.84,518800.0,31.3874,31.4304,31.3802,31.4232,518800.0
2015-05-14 10:45:00,43.84,43.87,43.82,43.84,587400.0,31.4232,31.4447,31.4089,31.4232,587400.0
2015-05-14 10:50:00,43.84,43.87,43.76,43.77,122900.0,31.4232,31.4447,31.3659,31.3731,122900.0
2015-05-14 10:55:00,43.76,43.78,43.69,43.71,66700.0,31.3659,31.3802,31.3157,31.3301,66700.0
2015-05-14 11:00:00,43.7,43.71,43.65,43.66,73400.0,31.3229,31.3301,31.287,31.2942,73400.0
2015-05-14 11:05:00,43.67,43.69,43.65,43.68,109700.0,31.3014,31.3157,31.287,31.3085,109700.0
2015-05-14 11:10:00,43.67,43.68,43.65,43.67,81200.0,31.3014,31.3085,31.287,31.3014,81200.0
2015-05-14 11:15:00,43.67,43.67,43.61,43.61,453500.0,31.3014,31.3014,31.2584,31.2584,453500.0
2015-05-14 11:20:00,43.61,43.62,43.59,43.6,113100.0,31.2584,31.2655,31.244,31.2512,113100.0
2015-05-14 11:25:00,43.6,43.65,43.6,43.64,256900.0,31.2512,31.287,31.2512,31.2799,256900.0
2015-05-14 11:30:00,43.63,43.68,43.61,43.62,51400.0,31.2727,31.3085,31.2584,31.2655,51400.0
2015-05-14 11:35:00,43.62,43.62,43.59,43.61,80600.0,31.2655,31.2655,31.244,31.2584,80600.0
2015-05-14 11:40:00,43.61,43.63,43.6,43.62,29400.0,31.2584,31.2727,31.2512,31.2655,29400.0
2015-05-14 11:45:00,43.62,43.66,43.62,43.64,49100.0,31.2655,31.2942,31.2655,31.2799,49100.0
2015-05-14 11:50:00,43.64,43.69,43.64,43.68,89800.0,31.2799,31.3157,31.2799,31.3085,89800.0
2015-05-14 11:55:00,43.68,43.69,43.63,43.66,49100.0,31.3085,31.3157,31.2727,31.2942,49100.0
2015-05-14 12:00:00,43.66,43.71,43.65,43.71,40200.0,31.2942,31.3301,31.287,31.3301,40200.0
2015-05-14 12:05:00,43.71,43.72,43.69,43.69,45600.0,31.3301,31.3372,31.3157,31.3157,45600.0
2015-05-14 12:10:00,43.69,43.7,43.67,43.68,22600.0,31.3157,31.3229,31.3014,31.3085,22600.0
2015-05-14 12:15:00,43.68,43.69,43.61,43.63,346600.0,31.3085,31.3157,31.2584,31.2727,346600.0
2015-05-14 12:20:00,43.64,43.65,43.6,43.61,95200.0,31.2799,31.287,31.2512,31.2584,95200.0
2015-05-14 12:25:00,43.61,43.65,43.59,43.64,49400.0,31.2584,31.287,31.244,31.2799,49400.0
2015-05-14 12:30:00,43.65,43.71,43.65,43.71,58800.0,31.287,31.3301,31.287,31.3301,58800.0
2015-05-14 12:35:00,43.7,43.71,43.66,43.66,47900.0,31.3229,31.3301,31.2942,31.2942,47900.0
2015-05-14 12:40:00,43.67,43.69,43.65,43.67,62700.0,31.3014,31.3157,31.287,31.3014,62700.0
2015-05-14 12:45:00,43.67,43.74,43.66,43.71,94200.0,31.3014,31.3516,31.2942,31.3301,94200.0
2015-05-14 12:50:00,43.71,43.73,43.69,43.72,67800.0,31.3301,31.3444,31.3157,31.3372,67800.0
2015-05-14 12:55:00,43.72,43.75,43.72,43.73,68900.0,31.3372,31.3587,31.3372,31.3444,68900.0
2015-05-14 13:00:00,43.74,43.74,43.71,43.71,74500.0,31.3516,31.3516,31.3301,31.3301,74500.0
2015-05-14 13:05:00,43.72,43.72,43.64,43.65,48600.0,31.3372,31.3372,31.2799,31.287,48600.0
2015-05-14 13:10:00,43.64,43.65,43.6,43.61,78300.0,31.2799,31.287,31.2512,31.2584,78300.0
2015-05-14 13:15:00,43.6,43.61,43.57,43.59,71900.0,31.2512,31.2584,31.2297,31.244,71900.0
2015-05-14 13:20:00,43.6,43.67,43.6,43.65,130600.0,31.2512,31.3014,31.2512,31.287,130600.0
2015-05-14 13:25:00,43.65,43.73,43.64,43.73,84300.0,31.287,31.3444,31.2799,31.3444,84300.0
2015-05-14 13:30:00,43.74,43.79,43.73,43.73,387700.0,31.3516,31.3874,31.3444,31.3444,387700.0
2015-05-14 13:35:00,43.73,43.74,43.68,43.68,58100.0,31.3444,31.3516,31.3085,31.3085,58100.0
2015-05-14 13:40:00,43.69,43.72,43.67,43.72,110600.0,31.3157,31.3372,31.3014,31.3372,110600.0
2015-05-14 13:45:00,43.72,43.73,43.68,43.68,103300.0,31.3372,31.3444,31.3085,31.3085,103300.0
2015-05-14 13:50:00,43.68,43.72,43.66,43.66,61600.0,31.3085,31.3372,31.2942,31.2942,61600.0
2015-05-14 13:55:00,43.67,43.68,43.63,43.65,50800.0,31.3014,31.3085,31.2727,31.287,50800.0
2015-05-14 14:00:00,43.65,43.66,43.63,43.64,41000.0,31.287,31.2942,31.2727,31.2799,41000.0
2015-05-14 14:05:00,43.64,43.7,43.64,43.69,116300.0,31.2799,31.3229,31.2799,31.3157,116300.0
2015-05-14 14:10:00,43.68,43.73,43.68,43.71,56700.0,31.3085,31.3444,31.3085,31.3301,56700.0
2015-05-14 14:15:00,43.71,43.73,43.7,43.72,77300.0,31.3301,31.3444,31.3229,31.3372,77300.0
2015-05-14 14:20:00,43.72,43.73,43.7,43.73,48200.0,31.3372,31.3444,31.3229,31.3444,48200.0
2015-05-14 14:25:00,43.73,43.75,43.68,43.69,43700.0,31.3444,31.3587,31.3085,31.3157,43700.0
2015-05-14 14:30:00,43.69,43.72,43.69,43.71,39900.0,31.3157,31.3372,31.3157,31.3301,39900.0
2015-05-14 14:35:00,43.71,43.72,43.65,43.66,81600.0,31.3301,31.3372,31.287,31.2942,81600.0
2015-05-14 14:40:00,43.66,43.68,43.64,43.67,63000.0,31.2942,31.3085,31.2799,31.3014,63000.0
2015-05-14 14:45:00,43.67,43.7,43.64,43.68,158100.0,31.3014,31.3229,31.2799,31.3085,158100.0
2015-05-14 14:50:00,43.69,43.71,43.68,43.7,221600.0,31.3157,31.3301,31.3085,31.3229,221600.0
2015-05-14 14:55:00,43.71,43.71,43.68,43.68,42800.0,31.3301,31.3301,31.3085,31.3085,42800.0
2015-05-14 15:00:00,43.68,43.72,43.68,43.71,170500.0,31.3085,31.3372,31.3085,31.3301,170500.0
2015-05-14 15:05:00,43.71,43.72,43.69,43.72,39600.0,31.3301,31.3372,31.3157,31.3372,39600.0
2015-05-14 15:10:00,43.72,43.78,43.71,43.77,285300.0,31.3372,31.3802,31.3301,31.3731,285300.0
2015-05-14 15:15:00,43.78,43.78,43.72,43.72,85700.0,31.3802,31.3802,31.3372,31.3372,85700.0
2015-05-14 15:20:00,43.71,43.77,43.71,43.75,115100.0,31.3301,31.3731,31.3301,31.3587,115100.0
2015-05-14 15:25:00,43.76,43.76,43.71,43.72,51100.0,31.3659,31.3659,31.3301,31.3372,51100.0
2015-05-14 15:30:00,43.71,43.74,43.7,43.73,112300.0,31.3301,31.3516,31.3229,31.3444,112300.0
2015-05-14 15:35:00,43.73,43.76,43.73,43.76,338100.0,31.3444,31.3659,31.3444,31.3659,338100.0
2015-05-14 15:40:00,43.76,43.77,43.71,43.72,129600.0,31.3659,31.3731,31.3301,31.3372,129600.0
2015-05-14 15:45:00,43.71,43.75,43.71,43.75,243200.0,31.3301,31.3587,31.3301,31.3587,243200.0
2015-05-14 15:50:00,43.75,43.76,43.73,43.75,235300.0,31.3587,31.3659,31.3444,31.3587,235300.0
2015-05-14 15:55:00,43.75,43.77,43.74,43.75,331800.0,31.3587,31.3731,31.3516,31.3587,331800.0
2015-05-15 09:30:00,43.87,43.93,43.83,43.88,320600.0,31.4447,31.4877,31.4161,31.4519,320600.0
2015-05-15 09:35:00,43.88,43.91,43.8,43.89,118300.0,31.4519,31.4734,31.3946,31.4591,118300.0
2015-05-15 09:40:00,43.89,43.99,43.89,43.96,174200.0,31.4591,31.5307,31.4591,31.5092,174200.0
2015-05-15 09:45:00,43.96,43.97,43.85,43.89,100800.0,31.5092,31.5164,31.4304,31.4591,100800.0
2015-05-15 09:50:00,43.89,43.91,43.83,43.85,97200.0,31.4591,31.4734,31.4161,31.4304,97200.0
2015-05-15 09:55:00,43.85,43.94,43.82,43.94,159900.0,31.4304,31.4949,31.4089,31.4949,159900.0
2015-05-15 10:00:00,43.94,43.96,43.88,43.92,196900.0,31.4949,31.5092,31.4519,31.4806,196900.0
2015-05-15 10:05:00,43.93,43.95,43.9,43.93,95400.0,31.4877,31.5021,31.4662,31.4877,95400.0
2015-05-15 10:10:00,43.93,44.01,43.92,43.99,222200.0,31.4877,31.5451,31.4806,31.5307,222200.0
2015-05-15 10:15:00,44.0,44.06,43.97,44.01,141300.0,31.5379,31.5809,31.5164,31.5451,141300.0
2015-05-15 10:20:00,44.02,44.06,44.01,44.02,231900.0,31.5523,31.5809,31.5451,31.5523,231900.0
2015-05-15 10:25:00,44.02,44.12,44.01,44.1,285200.0,31.5523,31.6239,31.5451,31.6096,285200.0
2015-05-15 10:30:00,44.1,44.12,44.08,44.1,444100.0,31.6096,31.6239,31.5953,31.6096,444100.0
2015-05-15 10:35:00,44.1,44.11,44.04,44.08,293100.0,31.6096,31.6168,31.5666,31.5953,293100.0
2015-05-15 10:40:00,44.08,44.08,44.04,44.07,315800.0,31.5953,31.5953,31.5666,31.5881,315800.0
2015-05-15 10:45:00,44.08,44.09,44.06,44.08,57400.0,31.5953,31.6024,31.5809,31.5953,57400.0
2015-05-15 10:50:00,44.07,44.07,44.01,44.01,75900.0,31.5881,31.5881,31.5451,31.5451,75900.0
2015-05-15 10:55:00,44.01,44.04,44.0,44.04,83800.0,31.5451,31.5666,31.5379,31.5666,83800.0
2015-05-15 11:00:00,44.04,44.04,44.0,44.04,63300.0,31.5666,31.5666,31.5379,31.5666,63300.0
2015-05-15 11:05:00,44.04,44.04,44.01,44.02,101900.0,31.5666,31.5666,31.5451,31.5523,101900.0
2015-05-15 11:10:00,44.01,44.01,43.98,44.01,91600.0,31.5451,31.5451,31.5236,31.5451,91600.0
2015-05-15 11:15:00,44.01,44.01,43.95,43.97,106200.0,31.5451,31.5451,31.5021,31.5164,106200.0
2015-05-15 11:20:00,43.96,44.01,43.95,44.0,94400.0,31.5092,31.5451,31.5021,31.5379,94400.0
2015-05-15 11:25:00,44.0,44.04,43.99,44.02,66600.0,31.5379,31.5666,31.5307,31.5523,66600.0
2015-05-15 11:30:00,44.01,44.04,43.98,44.04,78900.0,31.5451,31.5666,31.5236,31.5666,78900.0
2015-05-15 11:35:00,44.04,44.06,44.01,44.05,141200.0,31.5666,31.5809,31.5451,31.5738,141200.0
2015-05-15 11:40:00,44.06,44.13,44.05,44.12,485500.0,31.5809,31.6311,31.5738,31.6239,485500.0
2015-05-15 11:45:00,44.12,44.14,44.1,44.13,246000.0,31.6239,31.6383,31.6096,31.6311,246000.0
2015-05-15 11:50:00,44.13,44.13,44.1,44.1,287900.0,31.6311,31.6311,31.6096,31.6096,287900.0
2015-05-15 11:55:00,44.09,44.1,44.06,44.08,126900.0,31.6024,31.6096,31.5809,31.5953,126900.0
2015-05-15 12:00:00,44.08,44.1,44.03,44.03,95500.0,31.5953,31.6096,31.5594,31.5594,95500.0
2015-05-15 12:05:00,44.04,44.05,44.02,44.02,172700.0,31.5666,31.5738,31.5523,31.5523,172700.0
2015-05-15 12:10:00,44.02,44.04,44.01,44.03,43900.0,31.5523,31.5666,31.5451,31.5594,43900.0
2015-05-15 12:15:00,44.02,44.06,44.02,44.02,54900.0,31.5523,31.5809,31.5523,31.5523,54900.0
2015-05-15 12:20:00,44.02,44.04,44.01,44.03,48500.0,31.5523,31.5666,31.5451,31.5594,48500.0
2015-05-15 12:25:00,44.04,44.04,44.01,44.02,41400.0,31.5666,31.5666,31.5451,31.5523,41400.0
2015-05-15 12:30:00,44.01,44.08,44.0,44.08,134000.0,31.5451,31.5953,31.5379,31.5953,134000.0
2015-05-15 12:35:00,44.08,44.14,44.08,44.13,560500.0,31.5953,31.6383,31.5953,31.6311,560500.0
2015-05-15 12:40:00,44.13,44.17,44.13,44.16,35500.0,31.6311,31.6598,31.6311,31.6526,35500.0
2015-05-15 12:45:00,44.17,44.17,44.12,44.12,52200.0,31.6598,31.6598,31.6239,31.6239,52200.0
2015-05-15 12:50:00,44.13,44.14,44.11,44.14,102600.0,31.6311,31.6383,31.6168,31.6383,102600.0
2015-05-15 12:55:00,44.14,44.18,44.13,44.18,98200.0,31.6383,31.6669,31.6311,31.6669,98200.0
2015-05-15 13:00:00,44.18,44.19,44.16,44.17,66500.0,31.6669,31.6741,31.6526,31.6598,66500.0
2015-05-15 13:05:00,44.17,44.18,44.14,44.16,106300.0,31.6598,31.6669,31.6383,31.6526,106300.0
2015-05-15 13:10:00,44.16,44.17,44.14,44.14,31200.0,31.6526,31.6598,31.6383,31.6383,31200.0
2015-05-15 13:15:00,44.14,44.15,44.12,44.12,126000.0,31.6383,31.6454,31.6239,31.6239,126000.0
2015-05-15 13:20:00,44.12,44.14,44.11,44.12,101500.0,31.6239,31.6383,31.6168,31.6239,101500.0
2015-05-15 13:25:00,44.13,44.29,44.12,44.29,535100.0,31.6311,31.7458,31.6239,31.7458,535100.0
2015-05-15 13:30:00,44.29,44.37,44.28,44.37,939200.0,31.7458,31.8031,31.7386,31.8031,939200.0
2015-05-15 13:35:00,44.37,44.37,44.31,44.32,391300.0,31.8031,31.8031,31.7601,31.7673,391300.0
2015-05-15 13:40:00,44.33,44.41,44.32,44.41,112700.0,31.7744,31.8318,31.7673,31.8318,112700.0
2015-05-15 13:45:00,44.4,44.41,44.38,44.39,105100.0,31.8246,31.8318,31.8103,31.8175,105100.0
2015-05-15 13:50:00,44.39,44.41,44.37,44.38,67200.0,31.8175,31.8318,31.8031,31.8103,67200.0
2015-05-15 13:55:00,44.39,44.39,44.35,44.35,31100.0,31.8175,31.8175,31.7888,31.7888,31100.0
2015-05-15 14:00:00,44.35,44.39,44.34,44.39,47800.0,31.7888,31.8175,31.7816,31.8175,47800.0
2015-05-15 14:05:00,44.39,44.41,44.38,44.4,116500.0,31.8175,31.8318,31.8103,31.8246,116500.0
2015-05-15 14:10:00,44.4,44.41,44.35,44.35,51900.0,31.8246,31.8318,31.7888,31.7888,51900.0
2015-05-15 14:15:00,44.35,44.36,44.32,44.33,100900.0,31.7888,31.796,31.7673,31.7744,100900.0
2015-05-15 14:20:00,44.33,44.33,44.31,44.32,23600.0,31.7744,31.7744,31.7601,31.7673,23600.0
2015-05-15 14:25:00,44.32,44.33,44.29,44.3,80400.0,31.7673,31.7744,31.7458,31.7529,80400.0
2015-05-15 14:30:00,44.3,44.33,44.3,44.31,56600.0,31.7529,31.7744,31.7529,31.7601,56600.0
2015-05-15 14:35:00,44.32,44.33,44.3,44.3,77900.0,31.7673,31.7744,31.7529,31.7529,77900.0
2015-05-15 14:40:00,44.31,44.33,44.3,44.3,167600.0,31.7601,31.7744,31.7529,31.7529,167600.0
2015-05-15 14:45:00,44.3,44.32,44.29,44.29,129900.0,31.7529,31.7673,31.7458,31.7458,129900.0
2015-05-15 14:50:00,44.29,44.3,44.28,44.29,50900.0,31.7458,31.7529,31.7386,31.7458,50900.0
2015-05-15 14:55:00,44.28,44.29,44.25,44.25,618300.0,31.7386,31.7458,31.7171,31.7171,618300.0
2015-05-15 15:00:00,44.26,44.31,44.25,44.3,211700.0,31.7243,31.7601,31.7171,31.7529,211700.0
2015-05-15 15:05:00,44.3,44.3,44.28,44.29,121700.0,31.7529,31.7529,31.7386,31.7458,121700.0
2015-05-15 15:10:00,44.29,44.31,44.28,44.28,63200.0,31.7458,31.7601,31.7386,31.7386,63200.0
2015-05-15 15:15:00,44.29,44.29,44.22,44.23,557300.0,31.7458,31.7458,31.6956,31.7028,557300.0
2015-05-15 15:20:00,44.22,44.26,44.22,44.23,212600.0,31.6956,31.7243,31.6956,31.7028,212600.0
2015-05-15 15:25:00,44.23,44.24,44.21,44.24,196300.0,31.7028,31.7099,31.6884,31.7099,196300.0
2015-05-15 15:30:00,44.24,44.26,44.22,44.26,344800.0,31.7099,31.7243,31.6956,31.7243,344800.0
2015-05-15 15:35:00,44.26,44.27,44.25,44.26,298900.0,31.7243,31.7314,31.7171,31.7243,298900.0
2015-05-15 15:40:00,44.26,44.26,44.21,44.23,617100.0,31.7243,31.7243,31.6884,31.7028,617100.0
2015-05-15 15:45:00,44.23,44.26,44.22,44.26,506900.0,31.7028,31.7243,31.6956,31.7243,506900.0
2015-05-15 15:50:00,44.26,44.31,44.26,44.3,1238200.0,31.7243,31.7601,31.7243,31.7529,1238200.0
2015-05-15 15:55:00,44.31,44.32,44.29,44.3,1652300.0,31.7601,31.7673,31.7458,31.7529,1652300.0
2015-05-18 09:30:00,44.1,44.28,44.1,44.26,401000.0,31.6096,31.7386,31.6096,31.7243,401000.0
2015-05-18 09:35:00,44.26,44.32,44.25,44.3,186100.0,31.7243,31.7673,31.7171,31.7529,186100.0
2015-05-18 09:40:00,44.29,44.3,44.21,44.27,196600.0,31.7458,31.7529,31.6884,31.7314,196600.0
2015-05-18 09:45:00,44.28,44.32,44.23,44.26,151000.0,31.7386,31.7673,31.7028,31.7243,151000.0
2015-05-18 09:50:00,44.26,44.27,44.2,44.21,126300.0,31.7243,31.7314,31.6813,31.6884,126300.0
2015-05-18 09:55:00,44.2,44.24,44.17,44.23,167500.0,31.6813,31.7099,31.6598,31.7028,167500.0
2015-05-18 10:00:00,44.23,44.24,44.12,44.13,182500.0,31.7028,31.7099,31.6239,31.6311,182500.0
2015-05-18 10:05:00,44.13,44.2,44.12,44.18,151800.0,31.6311,31.6813,31.6239,31.6669,151800.0
2015-05-18 10:10:00,44.19,44.21,44.16,44.19,170000.0,31.6741,31.6884,31.6526,31.6741,170000.0
2015-05-18 10:15:00,44.18,44.22,44.16,44.22,119400.0,31.6669,31.6956,31.6526,31.6956,119400.0
2015-05-18 10:20:00,44.21,44.3,44.18,44.29,106100.0,31.6884,31.7529,31.6669,31.7458,106100.0
2015-05-18 10:25:00,44.29,44.32,44.24,44.31,137100.0,31.7458,31.7673,31.7099,31.7601,137100.0
2015-05-18 10:30:00,44.32,44.34,44.3,44.32,158300.0,31.7673,31.7816,31.7529,31.7673,158300.0
2015-05-18 10:35:00,44.32,44.36,44.32,44.34,58200.0,31.7673,31.796,31.7673,31.7816,58200.0
2015-05-18 10:40:00,44.35,44.38,44.33,44.37,100600.0,31.7888,31.8103,31.7744,31.8031,100600.0
2015-05-18 10:45:00,44.37,44.42,44.36,44.38,398100.0,31.8031,31.839,31.796,31.8103,398100.0
2015-05-18 10:50:00,44.38,44.38,44.31,44.34,132800.0,31.8103,31.8103,31.7601,31.7816,132800.0
2015-05-18 10:55:00,44.34,44.35,44.3,44.33,24600.0,31.7816,31.7888,31.7529,31.7744,24600.0
2015-05-18 11:00:00,44.33,44.39,44.32,44.38,128200.0,31.7744,31.8175,31.7673,31.8103,128200.0
2015-05-18 11:05:00,44.38,44.45,44.37,44.44,107300.0,31.8103,31.8605,31.8031,31.8533,107300.0
2015-05-18 11:10:00,44.45,44.5,44.43,44.49,118000.0,31.8605,31.8963,31.8461,31.8891,118000.0
2015-05-18 11:15:00,44.49,44.51,44.45,44.47,149000.0,31.8891,31.9035,31.8605,31.8748,149000.0
2015-05-18 11:20:00,44.47,44.5,44.45,44.5,56400.0,31.8748,31.8963,31.8605,31.8963,56400.0
2015-05-18 11:25:00,44.5,44.53,44.45,44.47,74200.0,31.8963,31.9178,31.8605,31.8748,74200.0
2015-05-18 11:30:00,44.47,44.51,44.46,44.47,51600.0,31.8748,31.9035,31.8676,31.8748,51600.0
2015-05-18 11:35:00,44.46,44.47,44.42,44.44,54400.0,31.8676,31.8748,31.839,31.8533,54400.0
2015-05-18 11:40:00,44.44,44.44,44.39,44.39,56000.0,31.8533,31.8533,31.8175,31.8175,56000.0
2015-05-18 11:45:00,44.39,44.42,44.37,44.42,142900.0,31.8175,31.839,31.8031,31.839,142900.0
2015-05-18 11:50:00,44.41,44.42,44.35,44.37,58200.0,31.8318,31.839,31.7888,31.8031,58200.0
2015-05-18 11:55:00,44.37,44.45,44.37,44.44,88200.0,31.8031,31.8605,31.8031,31.8533,88200.0
2015-05-18 12:00:00,44.44,44.5,44.43,44.49,85600.0,31.8533,31.8963,31.8461,31.8891,85600.0
2015-05-18 12:05:00,44.5,44.52,44.49,44.5,36700.0,31.8963,31.9106,31.8891,31.8963,36700.0
2015-05-18 12:10:00,44.5,44.5,44.46,44.46,40700.0,31.8963,31.8963,31.8676,31.8676,40700.0
2015-05-18 12:15:00,44.46,44.51,44.46,44.51,213400.0,31.8676,31.9035,31.8676,31.9035,213400.0
2015-05-18 12:20:00,44.51,44.52,44.49,44.51,18300.0,31.9035,31.9106,31.8891,31.9035,18300.0
2015-05-18 12:25:00,44.52,44.55,44.51,44.55,118100.0,31.9106,31.9321,31.9035,31.9321,118100.0
2015-05-18 12:30:00,44.55,44.56,44.52,44.52,50200.0,31.9321,31.9393,31.9106,31.9106,50200.0
2015-05-18 12:35:00,44.53,44.57,44.52,44.52,92900.0,31.9178,31.9465,31.9106,31.9106,92900.0
2015-05-18 12:40:00,44.52,44.54,44.49,44.5,16100.0,31.9106,31.925,31.8891,31.8963,16100.0
2015-05-18 12:45:00,44.49,44.49,44.44,44.44,115600.0,31.8891,31.8891,31.8533,31.8533,115600.0
2015-05-18 12:50:00,44.43,44.44,44.4,44.41,32800.0,31.8461,31.8533,31.8246,31.8318,32800.0
2015-05-18 12:55:00,44.41,44.43,44.39,44.42,87700.0,31.8318,31.8461,31.8175,31.839,87700.0
2015-05-18 13:00:00,44.42,44.47,44.42,44.47,81700.0,31.839,31.8748,31.839,31.8748,81700.0
2015-05-18 13:05:00,44.46,44.49,44.45,44.48,95000.0,31.8676,31.8891,31.8605,31.882,95000.0
2015-05-18 13:10:00,44.48,44.51,44.48,44.5,34400.0,31.882,31.9035,31.882,31.8963,34400.0
2015-05-18 13:15:00,44.5,44.55,44.49,44.51,85700.0,31.8963,31.9321,31.8891,31.9035,85700.0
2015-05-18 13:20:00,44.51,44.54,44.5,44.54,21400.0,31.9035,31.925,31.8963,31.925,21400.0
2015-05-18 13:25:00,44.54,44.55,44.5,44.52,218500.0,31.925,31.9321,31.8963,31.9106,218500.0
2015-05-18 13:30:00,44.52,44.57,44.51,44.53,46400.0,31.9106,31.9465,31.9035,31.9178,46400.0
2015-05-18 13:35:00,44.53,44.54,44.52,44.53,91900.0,31.9178,31.925,31.9106,31.9178,91900.0
2015-05-18 13:40:00,44.52,44.53,44.48,44.49,98500.0,31.9106,31.9178,31.882,31.8891,98500.0
2015-05-18 13:45:00,44.49,44.49,44.45,44.45,35500.0,31.8891,31.8891,31.8605,31.8605,35500.0
2015-05-18 13:50:00,44.45,44.46,44.42,44.43,73300.0,31.8605,31.8676,31.839,31.8461,73300.0
2015-05-18 13:55:00,44.43,44.51,44.42,44.49,238500.0,31.8461,31.9035,31.839,31.8891,238500.0
2015-05-18 14:00:00,44.49,44.54,44.48,44.54,41600.0,31.8891,31.925,31.882,31.925,41600.0
2015-05-18 14:05:00,44.54,44.54,44.47,44.47,65400.0,31.925,31.925,31.8748,31.8748,65400.0
2015-05-18 14:10:00,44.47,44.47,44.43,44.44,136500.0,31.8748,31.8748,31.8461,31.8533,136500.0
2015-05-18 14:15:00,44.44,44.44,44.4,44.42,194900.0,31.8533,31.8533,31.8246,31.839,194900.0
2015-05-18 14:20:00,44.43,44.45,44.42,44.44,154300.0,31.8461,31.8605,31.839,31.8533,154300.0
2015-05-18 14:25:00,44.44,44.5,44.44,44.49,136300.0,31.8533,31.8963,31.8533,31.8891,136300.0
2015-05-18 14:30:00,44.49,44.51,44.47,44.47,66900.0,31.8891,31.9035,31.8748,31.8748,66900.0
2015-05-18 14:35:00,44.48,44.51,44.47,44.5,47100.0,31.882,31.9035,31.8748,31.8963,47100.0
2015-05-18 14:40:00,44.49,44.49,44.44,44.45,35600.0,31.8891,31.8891,31.8533,31.8605,35600.0
2015-05-18 14:45:00,44.44,44.45,44.4,44.41,162100.0,31.8533,31.8605,31.8246,31.8318,162100.0
2015-05-18 14:50:00,44.41,44.46,44.41,44.46,36700.0,31.8318,31.8676,31.8318,31.8676,36700.0
2015-05-18 14:55:00,44.46,44.48,44.44,44.47,133400.0,31.8676,31.882,31.8533,31.8748,133400.0
2015-05-18 15:00:00,44.47,44.47,44.44,44.45,87700.0,31.8748,31.8748,31.8533,31.8605,87700.0
2015-05-18 15:05:00,44.45,44.49,44.44,44.48,68900.0,31.8605,31.8891,31.8533,31.882,68900.0
2015-05-18 15:10:00,44.48,44.49,44.45,44.46,76400.0,31.882,31.8891,31.8605,31.8676,76400.0
2015-05-18 15:15:00,44.46,44.49,44.45,44.48,168200.0,31.8676,31.8891,31.8605,31.882,168200.0
2015-05-18 15:20:00,44.48,44.52,44.48,44.52,61500.0,31.882,31.9106,31.882,31.9106,61500.0
2015-05-18 15:25:00,44.52,44.52,44.48,44.49,122300.0,31.9106,31.9106,31.882,31.8891,122300.0
2015-05-18 15:30:00,44.48,44.51,44.46,44.48,190300.0,31.882,31.9035,31.8676,31.882,190300.0
2015-05-18 15:35:00,44.48,44.48,44.44,44.46,118500.0,31.882,31.882,31.8533,31.8676,118500.0
2015-05-18 15:40:00,44.45,44.5,44.45,44.5,129200.0,31.8605,31.8963,31.8605,31.8963,129200.0
2015-05-18 15:45:00,44.5,44.51,44.47,44.49,252000.0,31.8963,31.9035,31.8748,31.8891,252000.0
2015-05-18 15:50:00,44.48,44.48,44.46,44.46,145800.0,31.882,31.882,31.8676,31.8676,145800.0
2015-05-18 15:55:00,44.46,44.5,44.45,44.49,1058500.0,31.8676,31.8963,31.8605,31.8891,1058500.0
2015-05-19 09:30:00,44.29,44.33,44.14,44.29,890300.0,31.7458,31.7744,31.6383,31.7458,890300.0
2015-05-19 09:35:00,44.3,44.42,44.26,44.27,641000.0,31.7529,31.839,31.7243,31.7314,641000.0
2015-05-19 09:40:00,44.26,44.35,44.22,44.31,422300.0,31.7243,31.7888,31.6956,31.7601,422300.0
2015-05-19 09:45:00,44.3,44.42,44.28,44.4,264600.0,31.7529,31.839,31.7386,31.8246,264600.0
2015-05-19 09:50:00,44.4,44.47,44.38,44.45,326200.0,31.8246,31.8748,31.8103,31.8605,326200.0
2015-05-19 09:55:00,44.45,44.47,44.41,44.43,167800.0,31.8605,31.8748,31.8318,31.8461,167800.0
2015-05-19 10:00:00,44.43,44.44,44.35,44.35,167800.0,31.8461,31.8533,31.7888,31.7888,167800.0
2015-05-19 10:05:00,44.35,44.43,44.33,44.42,62200.0,31.7888,31.8461,31.7744,31.839,62200.0
2015-05-19 10:10:00,44.42,44.48,44.4,44.46,154300.0,31.839,31.882,31.8246,31.8676,154300.0
2015-05-19 10:15:00,44.46,44.49,44.44,44.45,302900.0,31.8676,31.8891,31.8533,31.8605,302900.0
2015-05-19 10:20:00,44.46,44.46,44.38,44.41,223200.0,31.8676,31.8676,31.8103,31.8318,223200.0
2015-05-19 10:25:00,44.41,44.43,44.36,44.43,108500.0,31.8318,31.8461,31.796,31.8461,108500.0
2015-05-19 10:30:00,44.43,44.47,44.42,44.45,70200.0,31.8461,31.8748,31.839,31.8605,70200.0
2015-05-19 10:35:00,44.45,44.55,44.44,44.54,114800.0,31.8605,31.9321,31.8533,31.925,114800.0
2015-05-19 10:40:00,44.53,44.58,44.52,44.58,201700.0,31.9178,31.9536,31.9106,31.9536,201700.0
2015-05-19 10:45:00,44.58,44.6,44.56,44.56,237700.0,31.9536,31.968,31.9393,31.9393,237700.0
2015-05-19 10:50:00,44.56,44.57,44.5,44.55,218200.0,31.9393,31.9465,31.8963,31.9321,218200.0
2015-05-19 10:55:00,44.55,44.58,44.54,44.54,50500.0,31.9321,31.9536,31.925,31.925,50500.0
2015-05-19 11:00:00,44.54,44.55,44.47,44.47,140000.0,31.925,31.9321,31.8748,31.8748,140000.0
2015-05-19 11:05:00,44.48,44.51,44.44,44.44,442200.0,31.882,31.9035,31.8533,31.8533,442200.0
2015-05-19 11:10:00,44.44,44.46,44.43,44.45,240500.0,31.8533,31.8676,31.8461,31.8605,240500.0
2015-05-19 11:15:00,44.45,44.52,44.43,44.52,174100.0,31.8605,31.9106,31.8461,31.9106,174100.0
2015-05-19 11:20:00,44.52,44.56,44.51,44.55,136800.0,31.9106,31.9393,31.9035,31.9321,136800.0
2015-05-19 11:25:00,44.55,44.58,44.53,44.58,194800.0,31.9321,31.9536,31.9178,31.9536,194800.0
2015-05-19 11:30:00,44.58,44.62,44.56,44.6,172800.0,31.9536,31.9823,31.9393,31.968,172800.0
2015-05-19 11:35:00,44.59,44.6,44.56,44.6,95000.0,31.9608,31.968,31.9393,31.968,95000.0
2015-05-19 11:40:00,44.61,44.63,44.59,44.62,143900.0,31.9751,31.9895,31.9608,31.9823,143900.0
2015-05-19 11:45:00,44.62,44.68,44.61,44.67,205100.0,31.9823,32.0253,31.9751,32.0182,205100.0
2015-05-19 11:50:00,44.67,44.7,44.63,44.65,57800.0,32.0182,32.0397,31.9895,32.0038,57800.0
2015-05-19 11:55:00,44.65,44.65,44.61,44.62,77300.0,32.0038,32.0038,31.9751,31.9823,77300.0
2015-05-19 12:00:00,44.62,44.65,44.61,44.65,70900.0,31.9823,32.0038,31.9751,32.0038,70900.0
2015-05-19 12:05:00,44.64,44.67,44.63,44.64,29400.0,31.9966,32.0182,31.9895,31.9966,29400.0
2015-05-19 12:10:00,44.63,44.64,44.59,44.6,132700.0,31.9895,31.9966,31.9608,31.968,132700.0
2015-05-19 12:15:00,44.59,44.6,44.57,44.58,121100.0,31.9608,31.968,31.9465,31.9536,121100.0
2015-05-19 12:20:00,44.58,44.6,44.5,44.5,203100.0,31.9536,31.968,31.8963,31.8963,203100.0
2015-05-19 12:25:00,44.5,44.52,44.49,44.5,123200.0,31.8963,31.9106,31.8891,31.8963,123200.0
2015-05-19 12:30:00,44.51,44.51,44.48,44.48,90700.0,31.9035,31.9035,31.882,31.882,90700.0
2015-05-19 12:35:00,44.48,44.49,44.46,44.46,98100.0,31.882,31.8891,31.8676,31.8676,98100.0
2015-05-19 12:40:00,44.47,44.5,44.43,44.47,499900.0,31.8748,31.8963,31.8461,31.8748,499900.0
2015-05-19 12:45:00,44.47,44.51,44.47,44.5,51600.0,31.8748,31.9035,31.8748,31.8963,51600.0
2015-05-19 12:50:00,44.5,44.54,44.49,44.53,18300.0,31.8963,31.925,31.8891,31.9178,18300.0
2015-05-19 12:55:00,44.53,44.6,44.52,44.58,66500.0,31.9178,31.968,31.9106,31.9536,66500.0
2015-05-19 13:00:00,44.58,44.6,44.56,44.59,60600.0,31.9536,31.968,31.9393,31.9608,60600.0
2015-05-19 13:05:00,44.6,44.62,44.57,44.57,210600.0,31.968,31.9823,31.9465,31.9465,210600.0
2015-05-19 13:10:00,44.58,44.63,44.57,44.61,53600.0,31.9536,31.9895,31.9465,31.9751,53600.0
2015-05-19 13:15:00,44.61,44.62,44.59,44.61,36000.0,31.9751,31.9823,31.9608,31.9751,36000.0
2015-05-19 13:20:00,44.61,44.61,44.56,44.57,42800.0,31.9751,31.9751,31.9393,31.9465,42800.0
2015-05-19 13:25:00,44.57,44.58,44.56,44.57,38000.0,31.9465,31.9536,31.9393,31.9465,38000.0
2015-05-19 13:30:00,44.57,44.62,44.57,44.61,157400.0,31.9465,31.9823,31.9465,31.9751,157400.0
2015-05-19 13:35:00,44.61,44.62,44.6,44.61,36500.0,31.9751,31.9823,31.968,31.9751,36500.0
2015-05-19 13:40:00,44.61,44.64,44.6,44.63,201700.0,31.9751,31.9966,31.968,31.9895,201700.0
2015-05-19 13:45:00,44.63,44.66,44.62,44.62,174000.0,31.9895,32.011,31.9823,31.9823,174000.0
2015-05-19 13:50:00,44.62,44.63,44.62,44.63,81900.0,31.9823,31.9895,31.9823,31.9895,81900.0
2015-05-19 13:55:00,44.63,44.65,44.62,44.63,42800.0,31.9895,32.0038,31.9823,31.9895,42800.0
2015-05-19 14:00:00,44.63,44.64,44.59,44.6,34300.0,31.9895,31.9966,31.9608,31.968,34300.0
2015-05-19 14:05:00,44.61,44.61,44.58,44.58,15500.0,31.9751,31.9751,31.9536,31.9536,15500.0
2015-05-19 14:10:00,44.58,44.58,44.55,44.56,32500.0,31.9536,31.9536,31.9321,31.9393,32500.0
2015-05-19 14:15:00,44.56,44.59,44.55,44.59,39500.0,31.9393,31.9608,31.9321,31.9608,39500.0
2015-05-19 14:20:00,44.59,44.62,44.58,44.6,79800.0,31.9608,31.9823,31.9536,31.968,79800.0
2015-05-19 14:25:00,44.61,44.63,44.61,44.63,33000.0,31.9751,31.9895,31.9751,31.9895,33000.0
2015-05-19 14:30:00,44.63,44.66,44.61,44.64,48000.0,31.9895,32.011,31.9751,31.9966,48000.0
2015-05-19 14:35:00,44.65,44.65,44.58,44.6,147900.0,32.0038,32.0038,31.9536,31.968,147900.0
2015-05-19 14:40:00,44.59,44.6,44.59,44.6,66400.0,31.9608,31.968,31.9608,31.968,66400.0
2015-05-19 14:45:00,44.6,44.6,44.58,44.59,73500.0,31.968,31.968,31.9536,31.9608,73500.0
2015-05-19 14:50:00,44.6,44.6,44.57,44.58,15300.0,31.968,31.968,31.9465,31.9536,15300.0
2015-05-19 14:55:00,44.58,44.6,44.58,44.6,20400.0,31.9536,31.968,31.9536,31.968,20400.0
2015-05-19 15:00:00,44.6,44.61,44.58,44.58,22700.0,31.968,31.9751,31.9536,31.9536,22700.0
2015-05-19 15:05:00,44.58,44.59,44.55,44.57,50200.0,31.9536,31.9608,31.9321,31.9465,50200.0
2015-05-19 15:10:00,44.56,44.57,44.53,44.53,240500.0,31.9393,31.9465,31.9178,31.9178,240500.0
2015-05-19 15:15:00,44.53,44.54,44.51,44.53,225500.0,31.9178,31.925,31.9035,31.9178,225500.0
2015-05-19 15:20:00,44.53,44.54,44.52,44.53,29100.0,31.9178,31.925,31.9106,31.9178,29100.0
2015-05-19 15:25:00,44.52,44.52,44.48,44.52,198800.0,31.9106,31.9106,31.882,31.9106,198800.0
2015-05-19 15:30:00,44.52,44.55,44.5,44.55,74800.0,31.9106,31.9321,31.8963,31.9321,74800.0
2015-05-19 15:35:00,44.55,44.57,44.53,44.55,266100.0,31.9321,31.9465,31.9178,31.9321,266100.0
2015-05-19 15:40:00,44.55,44.56,44.53,44.53,58600.0,31.9321,31.9393,31.9178,31.9178,58600.0
2015-05-19 15:45:00,44.54,44.56,44.53,44.56,151400.0,31.925,31.9393,31.9178,31.9393,151400.0
2015-05-19 15:50:00,44.56,44.58,44.54,44.56,234600.0,31.9393,31.9536,31.925,31.9393,234600.0
2015-05-19 15:55:00,44.56,44.6,44.55,44.59,677900.0,31.9393,31.968,31.9321,31.9608,677900.0
2015-05-20 09:30:00,44.59,44.61,44.52,44.59,294100.0,31.9608,31.9751,31.9106,31.9608,294100.0
2015-05-20 09:35:00,44.58,44.82,44.58,44.8,637900.0,31.9536,32.1257,31.9536,32.1113,637900.0
2015-05-20 09:40:00,44.79,44.79,44.67,44.68,173800.0,32.1042,32.1042,32.0182,32.0253,173800.0
2015-05-20 09:45:00,44.68,44.73,44.66,44.72,271400.0,32.0253,32.0612,32.011,32.054,271400.0
2015-05-20 09:50:00,44.72,44.74,44.65,44.66,136200.0,32.054,32.0683,32.0038,32.011,136200.0
2015-05-20 09:55:00,44.67,44.68,44.6,44.6,137900.0,32.0182,32.0253,31.968,31.968,137900.0
2015-05-20 10:00:00,44.6,44.62,44.49,44.51,183700.0,31.968,31.9823,31.8891,31.9035,183700.0
2015-05-20 10:05:00,44.52,44.56,44.51,44.53,90400.0,31.9106,31.9393,31.9035,31.9178,90400.0
2015-05-20 10:10:00,44.53,44.59,44.52,44.58,61100.0,31.9178,31.9608,31.9106,31.9536,61100.0
2015-05-20 10:15:00,44.57,44.64,44.57,44.64,45400.0,31.9465,31.9966,31.9465,31.9966,45400.0
2015-05-20 10:20:00,44.64,44.65,44.6,44.63,67200.0,31.9966,32.0038,31.968,31.9895,67200.0
2015-05-20 10:25:00,44.64,44.68,44.62,44.68,45500.0,31.9966,32.0253,31.9823,32.0253,45500.0
2015-05-20 10:30:00,44.69,44.69,44.6,44.64,68700.0,32.0325,32.0325,31.968,31.9966,68700.0
2015-05-20 10:35:00,44.64,44.72,44.6,44.72,76000.0,31.9966,32.054,31.968,32.054,76000.0
2015-05-20 10:40:00,44.71,44.74,44.68,44.74,53300.0,32.0468,32.0683,32.0253,32.0683,53300.0
2015-05-20 10:45:00,44.74,44.78,44.73,44.76,74800.0,32.0683,32.097,32.0612,32.0827,74800.0
2015-05-20 10:50:00,44.76,44.77,44.72,44.73,23400.0,32.0827,32.0898,32.054,32.0612,23400.0
2015-05-20 10:55:00,44.73,44.74,44.71,44.74,54000.0,32.0612,32.0683,32.0468,32.0683,54000.0
2015-05-20 11:00:00,44.73,44.74,44.67,44.68,79400.0,32.0612,32.0683,32.0182,32.0253,79400.0
2015-05-20 11:05:00,44.67,44.73,44.66,44.72,55800.0,32.0182,32.0612,32.011,32.054,55800.0
2015-05-20 11:10:00,44.73,44.78,44.73,44.78,40900.0,32.0612,32.097,32.0612,32.097,40900.0
2015-05-20 11:15:00,44.77,44.77,44.72,44.73,25500.0,32.0898,32.0898,32.054,32.0612,25500.0
2015-05-20 11:20:00,44.73,44.79,44.73,44.79,251800.0,32.0612,32.1042,32.0612,32.1042,251800.0
2015-05-20 11:25:00,44.79,44.79,44.72,44.76,61400.0,32.1042,32.1042,32.054,32.0827,61400.0
2015-05-20 11:30:00,44.75,44.75,44.73,44.74,11200.0,32.0755,32.0755,32.0612,32.0683,11200.0
2015-05-20 11:35:00,44.74,44.75,44.71,44.72,56800.0,32.0683,32.0755,32.0468,32.054,56800.0
2015-05-20 11:40:00,44.72,44.72,44.66,44.67,43800.0,32.054,32.054,32.011,32.0182,43800.0
2015-05-20 11:45:00,44.67,44.68,44.61,44.61,38000.0,32.0182,32.0253,31.9751,31.9751,38000.0
2015-05-20 11:50:00,44.62,44.67,44.61,44.66,82200.0,31.9823,32.0182,31.9751,32.011,82200.0
2015-05-20 11:55:00,44.67,44.7,44.65,44.69,81400.0,32.0182,32.0397,32.0038,32.0325,81400.0
2015-05-20 12:00:00,44.7,44.7,44.67,44.69,36700.0,32.0397,32.0397,32.0182,32.0325,36700.0
2015-05-20 12:05:00,44.7,44.73,44.69,44.71,25800.0,32.0397,32.0612,32.0325,32.0468,25800.0
2015-05-20 12:10:00,44.7,44.71,44.68,44.7,12300.0,32.0397,32.0468,32.0253,32.0397,12300.0
2015-05-20 12:15:00,44.7,44.74,44.7,44.73,7500.0,32.0397,32.0683,32.0397,32.0612,7500.0
2015-05-20 12:20:00,44.74,44.76,44.72,44.72,33000.0,32.0683,32.0827,32.054,32.054,33000.0
2015-05-20 12:25:00,44.72,44.74,44.7,44.71,20300.0,32.054,32.0683,32.0397,32.0468,20300.0
2015-05-20 12:30:00,44.7,44.72,44.69,44.71,12000.0,32.0397,32.054,32.0325,32.0468,12000.0
2015-05-20 12:35:00,44.71,44.71,44.69,44.69,10200.0,32.0468,32.0468,32.0325,32.0325,10200.0
2015-05-20 12:40:00,44.69,44.71,44.69,44.7,13000.0,32.0325,32.0468,32.0325,32.0397,13000.0
2015-05-20 12:45:00,44.71,44.71,44.68,44.69,8200.0,32.0468,32.0468,32.0253,32.0325,8200.0
2015-05-20 12:50:00,44.69,44.69,44.67,44.68,11600.0,32.0325,32.0325,32.0182,32.0253,11600.0
2015-05-20 12:55:00,44.68,44.69,44.67,44.69,11500.0,32.0253,32.0325,32.0182,32.0325,11500.0
2015-05-20 13:00:00,44.69,44.71,44.69,44.69,25300.0,32.0325,32.0468,32.0325,32.0325,25300.0
2015-05-20 13:05:00,44.69,44.69,44.66,44.67,30000.0,32.0325,32.0325,32.011,32.0182,30000.0
2015-05-20 13:10:00,44.67,44.69,44.65,44.68,31900.0,32.0182,32.0325,32.0038,32.0253,31900.0
2015-05-20 13:15:00,44.69,44.71,44.69,44.71,8700.0,32.0325,32.0468,32.0325,32.0468,8700.0
2015-05-20 13:20:00,44.71,44.72,44.7,44.71,7200.0,32.0468,32.054,32.0397,32.0468,7200.0
2015-05-20 13:25:00,44.72,44.74,44.71,44.74,46800.0,32.054,32.0683,32.0468,32.0683,46800.0
2015-05-20 13:30:00,44.74,44.77,44.74,44.76,22400.0,32.0683,32.0898,32.0683,32.0827,22400.0
2015-05-20 13:35:00,44.75,44.75,44.73,44.73,13300.0,32.0755,32.0755,32.0612,32.0612,13300.0
2015-05-20 13:40:00,44.73,44.74,44.7,44.71,39600.0,32.0612,32.0683,32.0397,32.0468,39600.0
2015-05-20 13:45:00,44.71,44.72,44.7,44.72,47700.0,32.0468,32.054,32.0397,32.054,47700.0
2015-05-20 13:50:00,44.72,44.75,44.71,44.75,111100.0,32.054,32.0755,32.0468,32.0755,111100.0
2015-05-20 13:55:00,44.76,44.78,44.75,44.75,40000.0,32.0827,32.097,32.0755,32.0755,40000.0
2015-05-20 14:00:00,44.75,44.86,44.75,44.78,579400.0,32.0755,32.1543,32.0755,32.097,579400.0
2015-05-20 14:05:00,44.77,44.8,44.74,44.78,222500.0,32.0898,32.1113,32.0683,32.097,222500.0
2015-05-20 14:10:00,44.78,44.79,44.76,44.77,69500.0,32.097,32.1042,32.0827,32.0898,69500.0
2015-05-20 14:15:00,44.77,44.81,44.77,44.79,49200.0,32.0898,32.1185,32.0898,32.1042,49200.0
2015-05-20 14:20:00,44.8,44.92,44.79,44.91,502800.0,32.1113,32.1973,32.1042,32.1902,502800.0
2015-05-20 14:25:00,44.91,44.97,44.9,44.97,197400.0,32.1902,32.2332,32.183,32.2332,197400.0
2015-05-20 14:30:00,44.97,44.98,44.9,44.9,71600.0,32.2332,32.2404,32.183,32.183,71600.0
2015-05-20 14:35:00,44.91,44.91,44.87,44.87,113200.0,32.1902,32.1902,32.1615,32.1615,113200.0
2015-05-20 14:40:00,44.87,44.87,44.82,44.85,63300.0,32.1615,32.1615,32.1257,32.1472,63300.0
2015-05-20 14:45:00,44.85,44.89,44.8,44.8,325000.0,32.1472,32.1758,32.1113,32.1113,325000.0
2015-05-20 14:50:00,44.8,44.82,44.78,44.8,138000.0,32.1113,32.1257,32.097,32.1113,138000.0
2015-05-20 14:55:00,44.81,44.81,44.78,44.78,48200.0,32.1185,32.1185,32.097,32.097,48200.0
2015-05-20 15:00:00,44.78,44.79,44.72,44.75,161900.0,32.097,32.1042,32.054,32.0755,161900.0
2015-05-20 15:05:00,44.76,44.78,44.75,44.78,48000.0,32.0827,32.097,32.0755,32.097,48000.0
2015-05-20 15:10:00,44.77,44.77,44.72,44.72,184700.0,32.0898,32.0898,32.054,32.054,184700.0
2015-05-20 15:15:00,44.72,44.73,44.67,44.68,105700.0,32.054,32.0612,32.0182,32.0253,105700.0
2015-05-20 15:20:00,44.68,44.72,44.64,44.72,296900.0,32.0253,32.054,31.9966,32.054,296900.0
2015-05-20 15:25:00,44.72,44.73,44.69,44.71,56700.0,32.054,32.0612,32.0325,32.0468,56700.0
2015-05-20 15:30:00,44.71,44.73,44.67,44.72,275500.0,32.0468,32.0612,32.0182,32.054,275500.0
2015-05-20 15:35:00,44.72,44.72,44.67,44.68,147100.0,32.054,32.054,32.0182,32.0253,147100.0
2015-05-20 15:40:00,44.69,44.72,44.68,44.71,118300.0,32.0325,32.054,32.0253,32.0468,118300.0
2015-05-20 15:45:00,44.7,44.72,44.68,44.71,76800.0,32.0397,32.054,32.0253,32.0468,76800.0
2015-05-20 15:50:00,44.71,44.71,44.66,44.67,140000.0,32.0468,32.0468,32.011,32.0182,140000.0
2015-05-20 15:55:00,44.67,44.69,44.65,44.65,344800.0,32.0182,32.0325,32.0038,32.0038,344800.0
2015-05-21 09:30:00,44.77,44.77,44.51,44.57,298300.0,32.0898,32.0898,31.9035,31.9465,298300.0
2015-05-21 09:35:00,44.57,44.66,44.56,44.57,139000.0,31.9465,32.011,31.9393,31.9465,139000.0
2015-05-21 09:40:00,44.58,44.67,44.58,44.65,153300.0,31.9536,32.0182,31.9536,32.0038,153300.0
2015-05-21 09:45:00,44.66,44.68,44.63,44.64,110000.0,32.011,32.0253,31.9895,31.9966,110000.0
2015-05-21 09:50:00,44.65,44.68,44.62,44.65,41000.0,32.0038,32.0253,31.9823,32.0038,41000.0
2015-05-21 09:55:00,44.63,44.69,44.63,44.69,101300.0,31.9895,32.0325,31.9895,32.0325,101300.0
2015-05-21 10:00:00,44.68,44.79,44.68,44.79,134700.0,32.0253,32.1042,32.0253,32.1042,134700.0
2015-05-21 10:05:00,44.79,44.82,44.78,44.8,116400.0,32.1042,32.1257,32.097,32.1113,116400.0
2015-05-21 10:10:00,44.8,44.81,44.76,44.81,79700.0,32.1113,32.1185,32.0827,32.1185,79700.0
2015-05-21 10:15:00,44.81,44.81,44.75,44.76,54500.0,32.1185,32.1185,32.0755,32.0827,54500.0
2015-05-21 10:20:00,44.75,44.79,44.71,44.72,46800.0,32.0755,32.1042,32.0468,32.054,46800.0
2015-05-21 10:25:00,44.71,44.73,44.69,44.69,59200.0,32.0468,32.0612,32.0325,32.0325,59200.0
2015-05-21 10:30:00,44.69,44.7,44.58,44.59,282300.0,32.0325,32.0397,31.9536,31.9608,282300.0
2015-05-21 10:35:00,44.6,44.66,44.6,44.62,202500.0,31.968,32.011,31.968,31.9823,202500.0
2015-05-21 10:40:00,44.61,44.65,44.6,44.63,113100.0,31.9751,32.0038,31.968,31.9895,113100.0
2015-05-21 10:45:00,44.63,44.64,44.56,44.57,48800.0,31.9895,31.9966,31.9393,31.9465,48800.0
2015-05-21 10:50:00,44.57,44.61,44.54,44.55,57300.0,31.9465,31.9751,31.925,31.9321,57300.0
2015-05-21 10:55:00,44.56,44.56,44.44,44.45,387800.0,31.9393,31.9393,31.8533,31.8605,387800.0
2015-05-21 11:00:00,44.45,44.47,44.43,44.46,302000.0,31.8605,31.8748,31.8461,31.8676,302000.0
2015-05-21 11:05:00,44.46,44.51,44.45,44.49,90300.0,31.8676,31.9035,31.8605,31.8891,90300.0
2015-05-21 11:10:00,44.5,44.58,44.5,44.58,43700.0,31.8963,31.9536,31.8963,31.9536,43700.0
2015-05-21 11:15:00,44.59,44.59,44.55,44.56,109500.0,31.9608,31.9608,31.9321,31.9393,109500.0
2015-05-21 11:20:00,44.54,44.57,44.52,44.56,64300.0,31.925,31.9465,31.9106,31.9393,64300.0
2015-05-21 11:25:00,44.56,44.6,44.53,44.59,104300.0,31.9393,31.968,31.9178,31.9608,104300.0
2015-05-21 11:30:00,44.59,44.65,44.59,44.65,45000.0,31.9608,32.0038,31.9608,32.0038,45000.0
2015-05-21 11:35:00,44.65,44.69,44.65,44.68,79500.0,32.0038,32.0325,32.0038,32.0253,79500.0
2015-05-21 11:40:00,44.68,44.69,44.62,44.63,57900.0,32.0253,32.0325,31.9823,31.9895,57900.0
2015-05-21 11:45:00,44.63,44.63,44.59,44.62,69100.0,31.9895,31.9895,31.9608,31.9823,69100.0
2015-05-21 11:50:00,44.62,44.62,44.59,44.6,72100.0,31.9823,31.9823,31.9608,31.968,72100.0
2015-05-21 11:55:00,44.6,44.67,44.59,44.66,105400.0,31.968,32.0182,31.9608,32.011,105400.0
2015-05-21 12:00:00,44.67,44.68,44.62,44.66,142800.0,32.0182,32.0253,31.9823,32.011,142800.0
2015-05-21 12:05:00,44.66,44.68,44.64,44.64,56200.0,32.011,32.0253,31.9966,31.9966,56200.0
2015-05-21 12:10:00,44.65,44.66,44.65,44.66,15900.0,32.0038,32.011,32.0038,32.011,15900.0
2015-05-21 12:15:00,44.66,44.67,44.64,44.66,56000.0,32.011,32.0182,31.9966,32.011,56000.0
2015-05-21 12:20:00,44.66,44.68,44.65,44.67,29600.0,32.011,32.0253,32.0038,32.0182,29600.0
2015-05-21 12:25:00,44.68,44.69,44.66,44.66,77200.0,32.0253,32.0325,32.011,32.011,77200.0
2015-05-21 12:30:00,44.67,44.7,44.66,44.68,61000.0,32.0182,32.0397,32.011,32.0253,61000.0
2015-05-21 12:35:00,44.68,44.68,44.59,44.59,62600.0,32.0253,32.0253,31.9608,31.9608,62600.0
2015-05-21 12:40:00,44.59,44.62,44.58,44.61,45900.0,31.9608,31.9823,31.9536,31.9751,45900.0
2015-05-21 12:45:00,44.61,44.61,44.57,44.58,101800.0,31.9751,31.9751,31.9465,31.9536,101800.0
2015-05-21 12:50:00,44.58,44.59,44.54,44.55,36700.0,31.9536,31.9608,31.925,31.9321,36700.0
2015-05-21 12:55:00,44.55,44.58,44.53,44.58,24800.0,31.9321,31.9536,31.9178,31.9536,24800.0
2015-05-21 13:00:00,44.58,44.59,44.57,44.59,19100.0,31.9536,31.9608,31.9465,31.9608,19100.0
2015-05-21 13:05:00,44.59,44.63,44.58,44.62,18400.0,31.9608,31.9895,31.9536,31.9823,18400.0
2015-05-21 13:10:00,44.62,44.65,44.61,44.64,42000.0,31.9823,32.0038,31.9751,31.9966,42000.0
2015-05-21 13:15:00,44.64,44.68,44.62,44.67,39200.0,31.9966,32.0253,31.9823,32.0182,39200.0
2015-05-21 13:20:00,44.67,44.68,44.63,44.63,26200.0,32.0182,32.0253,31.9895,31.9895,26200.0
2015-05-21 13:25:00,44.63,44.64,44.63,44.64,44100.0,31.9895,31.9966,31.9895,31.9966,44100.0
2015-05-21 13:30:00,44.64,44.67,44.63,44.67,36600.0,31.9966,32.0182,31.9895,32.0182,36600.0
2015-05-21 13:35:00,44.67,44.67,44.62,44.62,89200.0,32.0182,32.0182,31.9823,31.9823,89200.0
2015-05-21 13:40:00,44.62,44.62,44.57,44.58,197900.0,31.9823,31.9823,31.9465,31.9536,197900.0
2015-05-21 13:45:00,44.58,44.59,44.56,44.56,77100.0,31.9536,31.9608,31.9393,31.9393,77100.0
2015-05-21 13:50:00,44.57,44.58,44.55,44.58,34900.0,31.9465,31.9536,31.9321,31.9536,34900.0
2015-05-21 13:55:00,44.58,44.59,44.56,44.59,52300.0,31.9536,31.9608,31.9393,31.9608,52300.0
2015-05-21 14:00:00,44.58,44.62,44.57,44.61,51700.0,31.9536,31.9823,31.9465,31.9751,51700.0
2015-05-21 14:05:00,44.61,44.62,44.59,44.6,36000.0,31.9751,31.9823,31.9608,31.968,36000.0
2015-05-21 14:10:00,44.6,44.61,44.59,44.6,28400.0,31.968,31.9751,31.9608,31.968,28400.0
2015-05-21 14:15:00,44.6,44.6,44.56,44.59,39300.0,31.968,31.968,31.9393,31.9608,39300.0
2015-05-21 14:20:00,44.59,44.61,44.58,44.6,43000.0,31.9608,31.9751,31.9536,31.968,43000.0
2015-05-21 14:25:00,44.6,44.6,44.57,44.59,39300.0,31.968,31.968,31.9465,31.9608,39300.0
2015-05-21 14:30:00,44.59,44.6,44.57,44.59,34100.0,31.9608,31.968,31.9465,31.9608,34100.0
2015-05-21 14:35:00,44.59,44.63,44.58,44.6,78600.0,31.9608,31.9895,31.9536,31.968,78600.0
2015-05-21 14:40:00,44.6,44.6,44.58,44.6,28700.0,31.968,31.968,31.9536,31.968,28700.0
2015-05-21 14:45:00,44.59,44.6,44.57,44.57,34300.0,31.9608,31.968,31.9465,31.9465,34300.0
2015-05-21 14:50:00,44.57,44.58,44.55,44.56,44700.0,31.9465,31.9536,31.9321,31.9393,44700.0
2015-05-21 14:55:00,44.56,44.58,44.56,44.57,21600.0,31.9393,31.9536,31.9393,31.9465,21600.0
2015-05-21 15:00:00,44.56,44.6,44.55,44.55,55900.0,31.9393,31.968,31.9321,31.9321,55900.0
2015-05-21 15:05:00,44.55,44.57,44.54,44.57,55700.0,31.9321,31.9465,31.925,31.9465,55700.0
2015-05-21 15:10:00,44.56,44.57,44.55,44.56,30500.0,31.9393,31.9465,31.9321,31.9393,30500.0
2015-05-21 15:15:00,44.56,44.56,44.53,44.53,86400.0,31.9393,31.9393,31.9178,31.9178,86400.0
2015-05-21 15:20:00,44.53,44.53,44.51,44.53,18400.0,31.9178,31.9178,31.9035,31.9178,18400.0
2015-05-21 15:25:00,44.53,44.59,44.53,44.59,34800.0,31.9178,31.9608,31.9178,31.9608,34800.0
2015-05-21 15:30:00,44.59,44.63,44.59,44.62,61900.0,31.9608,31.9895,31.9608,31.9823,61900.0
2015-05-21 15:35:00,44.62,44.63,44.59,44.59,86700.0,31.9823,31.9895,31.9608,31.9608,86700.0
2015-05-21 15:40:00,44.6,44.69,44.6,44.66,266500.0,31.968,32.0325,31.968,32.011,266500.0
2015-05-21 15:45:00,44.66,44.68,44.66,44.66,80900.0,32.011,32.0253,32.011,32.011,80900.0
2015-05-21 15:50:00,44.66,44.67,44.62,44.63,102000.0,32.011,32.0182,31.9823,31.9895,102000.0
2015-05-21 15:55:00,44.63,44.65,44.62,44.64,271000.0,31.9895,32.0038,31.9823,31.9966,271000.0
2015-05-22 09:30:00,44.48,44.59,44.34,44.43,320400.0,31.882,31.9608,31.7816,31.8461,320400.0
2015-05-22 09:35:00,44.44,44.5,44.44,44.48,421100.0,31.8533,31.8963,31.8533,31.882,421100.0
2015-05-22 09:40:00,44.48,44.48,44.37,44.41,304500.0,31.882,31.882,31.8031,31.8318,304500.0
2015-05-22 09:45:00,44.4,44.41,44.34,44.35,440900.0,31.8246,31.8318,31.7816,31.7888,440900.0
2015-05-22 09:50:00,44.35,44.36,44.3,44.36,247600.0,31.7888,31.796,31.7529,31.796,247600.0
2015-05-22 09:55:00,44.36,44.38,44.29,44.31,219900.0,31.796,31.8103,31.7458,31.7601,219900.0
2015-05-22 10:00:00,44.32,44.37,44.29,44.34,206800.0,31.7673,31.8031,31.7458,31.7816,206800.0
2015-05-22 10:05:00,44.34,44.38,44.3,44.33,221200.0,31.7816,31.8103,31.7529,31.7744,221200.0
2015-05-22 10:10:00,44.32,44.32,44.28,44.3,118000.0,31.7673,31.7673,31.7386,31.7529,118000.0
2015-05-22 10:15:00,44.31,44.33,44.3,44.33,43800.0,31.7601,31.7744,31.7529,31.7744,43800.0
2015-05-22 10:20:00,44.33,44.41,44.33,44.34,322400.0,31.7744,31.8318,31.7744,31.7816,322400.0
2015-05-22 10:25:00,44.35,44.38,44.34,44.38,79600.0,31.7888,31.8103,31.7816,31.8103,79600.0
2015-05-22 10:30:00,44.37,44.39,44.33,44.35,161900.0,31.8031,31.8175,31.7744,31.7888,161900.0
2015-05-22 10:35:00,44.35,44.39,44.33,44.34,144100.0,31.7888,31.8175,31.7744,31.7816,144100.0
2015-05-22 10:40:00,44.34,44.39,44.33,44.38,54500.0,31.7816,31.8175,31.7744,31.8103,54500.0
2015-05-22 10:45:00,44.38,44.41,44.36,44.41,110800.0,31.8103,31.8318,31.796,31.8318,110800.0
2015-05-22 10:50:00,44.41,44.48,44.4,44.48,86000.0,31.8318,31.882,31.8246,31.882,86000.0
2015-05-22 10:55:00,44.47,44.52,44.47,44.5,45600.0,31.8748,31.9106,31.8748,31.8963,45600.0
2015-05-22 11:00:00,44.5,44.5,44.44,44.44,133500.0,31.8963,31.8963,31.8533,31.8533,133500.0
2015-05-22 11:05:00,44.45,44.45,44.41,44.43,79100.0,31.8605,31.8605,31.8318,31.8461,79100.0
2015-05-22 11:10:00,44.42,44.43,44.36,44.37,76100.0,31.839,31.8461,31.796,31.8031,76100.0
2015-05-22 11:15:00,44.37,44.38,44.33,44.34,101000.0,31.8031,31.8103,31.7744,31.7816,101000.0
2015-05-22 11:20:00,44.34,44.34,44.31,44.33,52200.0,31.7816,31.7816,31.7601,31.7744,52200.0
2015-05-22 11:25:00,44.33,44.41,44.33,44.39,193600.0,31.7744,31.8318,31.7744,31.8175,193600.0
2015-05-22 11:30:00,44.39,44.4,44.35,44.37,85700.0,31.8175,31.8246,31.7888,31.8031,85700.0
2015-05-22 11:35:00,44.37,44.43,44.37,44.4,50500.0,31.8031,31.8461,31.8031,31.8246,50500.0
2015-05-22 11:40:00,44.41,44.43,44.38,44.42,62400.0,31.8318,31.8461,31.8103,31.839,62400.0
2015-05-22 11:45:00,44.43,44.46,44.43,44.44,88500.0,31.8461,31.8676,31.8461,31.8533,88500.0
2015-05-22 11:50:00,44.44,44.5,44.44,44.48,33100.0,31.8533,31.8963,31.8533,31.882,33100.0
2015-05-22 11:55:00,44.48,44.49,44.45,44.47,28400.0,31.882,31.8891,31.8605,31.8748,28400.0
2015-05-22 12:00:00,44.46,44.47,44.43,44.45,41700.0,31.8676,31.8748,31.8461,31.8605,41700.0
2015-05-22 12:05:00,44.45,44.45,44.4,44.44,50800.0,31.8605,31.8605,31.8246,31.8533,50800.0
2015-05-22 12:10:00,44.44,44.45,44.41,44.41,25600.0,31.8533,31.8605,31.8318,31.8318,25600.0
2015-05-22 12:15:00,44.41,44.42,44.38,44.39,24800.0,31.8318,31.839,31.8103,31.8175,24800.0
2015-05-22 12:20:00,44.39,44.4,44.36,44.38,62400.0,31.8175,31.8246,31.796,31.8103,62400.0
2015-05-22 12:25:00,44.38,44.45,44.38,44.45,24100.0,31.8103,31.8605,31.8103,31.8605,24100.0
2015-05-22 12:30:00,44.45,44.46,44.43,44.45,34200.0,31.8605,31.8676,31.8461,31.8605,34200.0
2015-05-22 12:35:00,44.46,44.48,44.44,44.48,23700.0,31.8676,31.882,31.8533,31.882,23700.0
2015-05-22 12:40:00,44.48,44.52,44.48,44.51,32200.0,31.882,31.9106,31.882,31.9035,32200.0
2015-05-22 12:45:00,44.51,44.54,44.51,44.53,38100.0,31.9035,31.925,31.9035,31.9178,38100.0
2015-05-22 12:50:00,44.53,44.57,44.51,44.55,38700.0,31.9178,31.9465,31.9035,31.9321,38700.0
2015-05-22 12:55:00,44.56,44.62,44.56,44.59,139100.0,31.9393,31.9823,31.9393,31.9608,139100.0
2015-05-22 13:00:00,44.59,44.6,44.51,44.56,457600.0,31.9608,31.968,31.9035,31.9393,457600.0
2015-05-22 13:05:00,44.56,44.56,44.49,44.55,121500.0,31.9393,31.9393,31.8891,31.9321,121500.0
2015-05-22 13:10:00,44.55,44.55,44.49,44.51,92900.0,31.9321,31.9321,31.8891,31.9035,92900.0
2015-05-22 13:15:00,44.52,44.55,44.51,44.55,71200.0,31.9106,31.9321,31.9035,31.9321,71200.0
2015-05-22 13:20:00,44.55,44.6,44.55,44.59,210400.0,31.9321,31.968,31.9321,31.9608,210400.0
2015-05-22 13:25:00,44.59,44.62,44.58,44.6,56900.0,31.9608,31.9823,31.9536,31.968,56900.0
2015-05-22 13:30:00,44.6,44.6,44.55,44.56,77100.0,31.968,31.968,31.9321,31.9393,77100.0
2015-05-22 13:35:00,44.55,44.56,44.51,44.55,41000.0,31.9321,31.9393,31.9035,31.9321,41000.0
2015-05-22 13:40:00,44.55,44.6,44.55,44.58,85000.0,31.9321,31.968,31.9321,31.9536,85000.0
2015-05-22 13:45:00,44.59,44.6,44.56,44.59,98500.0,31.9608,31.968,31.9393,31.9608,98500.0
2015-05-22 13:50:00,44.59,44.6,44.55,44.55,28400.0,31.9608,31.968,31.9321,31.9321,28400.0
2015-05-22 13:55:00,44.56,44.58,44.53,44.55,95300.0,31.9393,31.9536,31.9178,31.9321,95300.0
2015-05-22 14:00:00,44.55,44.56,44.51,44.53,32900.0,31.9321,31.9393,31.9035,31.9178,32900.0
2015-05-22 14:05:00,44.53,44.59,44.53,44.58,57500.0,31.9178,31.9608,31.9178,31.9536,57500.0
2015-05-22 14:10:00,44.59,44.62,44.59,44.6,84000.0,31.9608,31.9823,31.9608,31.968,84000.0
2015-05-22 14:15:00,44.59,44.65,44.58,44.63,61800.0,31.9608,32.0038,31.9536,31.9895,61800.0
2015-05-22 14:20:00,44.63,44.66,44.61,44.63,222100.0,31.9895,32.011,31.9751,31.9895,222100.0
2015-05-22 14:25:00,44.63,44.66,44.61,44.66,50400.0,31.9895,32.011,31.9751,32.011,50400.0
2015-05-22 14:30:00,44.65,44.66,44.62,44.63,26500.0,32.0038,32.011,31.9823,31.9895,26500.0
2015-05-22 14:35:00,44.63,44.67,44.63,44.64,70800.0,31.9895,32.0182,31.9895,31.9966,70800.0
2015-05-22 14:40:00,44.63,44.69,44.63,44.67,131300.0,31.9895,32.0325,31.9895,32.0182,131300.0
2015-05-22 14:45:00,44.67,44.7,44.66,44.66,64700.0,32.0182,32.0397,32.011,32.011,64700.0
2015-05-22 14:50:00,44.66,44.67,44.62,44.63,33300.0,32.011,32.0182,31.9823,31.9895,33300.0
2015-05-22 14:55:00,44.63,44.64,44.6,44.6,87300.0,31.9895,31.9966,31.968,31.968,87300.0
2015-05-22 15:00:00,44.6,44.6,44.58,44.6,62300.0,31.968,31.968,31.9536,31.968,62300.0
2015-05-22 15:05:00,44.6,44.64,44.6,44.63,107700.0,31.968,31.9966,31.968,31.9895,107700.0
2015-05-22 15:10:00,44.63,44.63,44.61,44.63,45900.0,31.9895,31.9895,31.9751,31.9895,45900.0
2015-05-22 15:15:00,44.63,44.64,44.62,44.63,26400.0,31.9895,31.9966,31.9823,31.9895,26400.0
2015-05-22 15:20:00,44.63,44.65,44.63,44.63,59700.0,31.9895,32.0038,31.9895,31.9895,59700.0
2015-05-22 15:25:00,44.64,44.64,44.61,44.62,46200.0,31.9966,31.9966,31.9751,31.9823,46200.0
2015-05-22 15:30:00,44.62,44.63,44.61,44.63,40900.0,31.9823,31.9895,31.9751,31.9895,40900.0
2015-05-22 15:35:00,44.62,44.65,44.61,44.64,106900.0,31.9823,32.0038,31.9751,31.9966,106900.0
2015-05-22 15:40:00,44.65,44.66,44.64,44.66,71200.0,32.0038,32.011,31.9966,32.011,71200.0
2015-05-22 15:45:00,44.65,44.65,44.6,44.6,115600.0,32.0038,32.0038,31.968,31.968,115600.0
2015-05-22 15:50:00,44.6,44.6,44.58,44.58,153300.0,31.968,31.968,31.9536,31.9536,153300.0
2015-05-22 15:55:00,44.58,44.59,44.55,44.56,309500.0,31.9536,31.9608,31.9321,31.9393,309500.0
2015-05-26 09:30:00,44.5,44.55,44.31,44.41,265200.0,31.8963,31.9321,31.7601,31.8318,265200.0
2015-05-26 09:35:00,44.4,44.4,44.34,44.36,180400.0,31.8246,31.8246,31.7816,31.796,180400.0
2015-05-26 09:40:00,44.36,44.36,44.26,44.28,156500.0,31.796,31.796,31.7243,31.7386,156500.0
2015-05-26 09:45:00,44.28,44.36,44.28,44.34,399100.0,31.7386,31.796,31.7386,31.7816,399100.0
2015-05-26 09:50:00,44.33,44.4,44.32,44.39,231900.0,31.7744,31.8246,31.7673,31.8175,231900.0
2015-05-26 09:55:00,44.4,44.42,44.33,44.33,99400.0,31.8246,31.839,31.7744,31.7744,99400.0
2015-05-26 10:00:00,44.33,44.37,44.29,44.29,64400.0,31.7744,31.8031,31.7458,31.7458,64400.0
2015-05-26 10:05:00,44.29,44.3,44.24,44.25,120700.0,31.7458,31.7529,31.7099,31.7171,120700.0
2015-05-26 10:10:00,44.24,44.25,44.18,44.19,112000.0,31.7099,31.7171,31.6669,31.6741,112000.0
2015-05-26 10:15:00,44.19,44.2,44.1,44.12,435600.0,31.6741,31.6813,31.6096,31.6239,435600.0
2015-05-26 10:20:00,44.12,44.12,44.06,44.11,229200.0,31.6239,31.6239,31.5809,31.6168,229200.0
2015-05-26 10:25:00,44.12,44.14,44.08,44.1,89800.0,31.6239,31.6383,31.5953,31.6096,89800.0
2015-05-26 10:30:00,44.09,44.15,44.08,44.12,112700.0,31.6024,31.6454,31.5953,31.6239,112700.0
2015-05-26 10:35:00,44.12,44.16,44.09,44.15,138000.0,31.6239,31.6526,31.6024,31.6454,138000.0
2015-05-26 10:40:00,44.15,44.15,44.1,44.1,98400.0,31.6454,31.6454,31.6096,31.6096,98400.0
2015-05-26 10:45:00,44.11,44.12,44.09,44.09,60600.0,31.6168,31.6239,31.6024,31.6024,60600.0
2015-05-26 10:50:00,44.09,44.09,44.01,44.03,394700.0,31.6024,31.6024,31.5451,31.5594,394700.0
2015-05-26 10:55:00,44.02,44.04,44.0,44.02,93100.0,31.5523,31.5666,31.5379,31.5523,93100.0
2015-05-26 11:00:00,44.02,44.06,44.01,44.04,183100.0,31.5523,31.5809,31.5451,31.5666,183100.0
2015-05-26 11:05:00,44.04,44.12,44.04,44.1,168500.0,31.5666,31.6239,31.5666,31.6096,168500.0
2015-05-26 11:10:00,44.1,44.15,44.09,44.14,134400.0,31.6096,31.6454,31.6024,31.6383,134400.0
2015-05-26 11:15:00,44.15,44.18,44.06,44.08,158800.0,31.6454,31.6669,31.5809,31.5953,158800.0
2015-05-26 11:20:00,44.08,44.17,44.07,44.15,182700.0,31.5953,31.6598,31.5881,31.6454,182700.0
2015-05-26 11:25:00,44.15,44.24,44.14,44.22,152700.0,31.6454,31.7099,31.6383,31.6956,152700.0
2015-05-26 11:30:00,44.22,44.26,44.21,44.24,188600.0,31.6956,31.7243,31.6884,31.7099,188600.0
2015-05-26 11:35:00,44.23,44.27,44.21,44.22,265900.0,31.7028,31.7314,31.6884,31.6956,265900.0
2015-05-26 11:40:00,44.22,44.26,44.18,44.26,77200.0,31.6956,31.7243,31.6669,31.7243,77200.0
2015-05-26 11:45:00,44.26,44.3,44.23,44.29,57100.0,31.7243,31.7529,31.7028,31.7458,57100.0
2015-05-26 11:50:00,44.29,44.29,44.2,44.23,49100.0,31.7458,31.7458,31.6813,31.7028,49100.0
2015-05-26 11:55:00,44.23,44.24,44.16,44.17,81600.0,31.7028,31.7099,31.6526,31.6598,81600.0
2015-05-26 12:00:00,44.17,44.19,44.11,44.14,42100.0,31.6598,31.6741,31.6168,31.6383,42100.0
2015-05-26 12:05:00,44.14,44.16,44.11,44.14,47300.0,31.6383,31.6526,31.6168,31.6383,47300.0
2015-05-26 12:10:00,44.15,44.17,44.12,44.15,58100.0,31.6454,31.6598,31.6239,31.6454,58100.0
2015-05-26 12:15:00,44.16,44.19,44.15,44.18,62500.0,31.6526,31.6741,31.6454,31.6669,62500.0
2015-05-26 12:20:00,44.18,44.19,44.16,44.18,34400.0,31.6669,31.6741,31.6526,31.6669,34400.0
2015-05-26 12:25:00,44.18,44.18,44.16,44.17,52300.0,31.6669,31.6669,31.6526,31.6598,52300.0
2015-05-26 12:30:00,44.17,44.2,44.11,44.12,166800.0,31.6598,31.6813,31.6168,31.6239,166800.0
2015-05-26 12:35:00,44.13,44.15,44.11,44.14,54700.0,31.6311,31.6454,31.6168,31.6383,54700.0
2015-05-26 12:40:00,44.14,44.15,44.11,44.15,50000.0,31.6383,31.6454,31.6168,31.6454,50000.0
2015-05-26 12:45:00,44.14,44.16,44.11,44.16,43900.0,31.6383,31.6526,31.6168,31.6526,43900.0
2015-05-26 12:50:00,44.16,44.17,44.11,44.13,71300.0,31.6526,31.6598,31.6168,31.6311,71300.0
2015-05-26 12:55:00,44.13,44.14,44.1,44.11,32800.0,31.6311,31.6383,31.6096,31.6168,32800.0
2015-05-26 13:00:00,44.11,44.14,44.1,44.11,52200.0,31.6168,31.6383,31.6096,31.6168,52200.0
2015-05-26 13:05:00,44.12,44.13,44.09,44.12,88700.0,31.6239,31.6311,31.6024,31.6239,88700.0
2015-05-26 13:10:00,44.13,44.19,44.12,44.18,51100.0,31.6311,31.6741,31.6239,31.6669,51100.0
2015-05-26 13:15:00,44.18,44.18,44.14,44.18,41200.0,31.6669,31.6669,31.6383,31.6669,41200.0
2015-05-26 13:20:00,44.18,44.21,44.17,44.2,47500.0,31.6669,31.6884,31.6598,31.6813,47500.0
2015-05-26 13:25:00,44.22,44.26,44.21,44.22,105000.0,31.6956,31.7243,31.6884,31.6956,105000.0
2015-05-26 13:30:00,44.23,44.23,44.18,44.19,36200.0,31.7028,31.7028,31.6669,31.6741,36200.0
2015-05-26 13:35:00,44.18,44.2,44.11,44.13,58100.0,31.6669,31.6813,31.6168,31.6311,58100.0
2015-05-26 13:40:00,44.13,44.14,44.1,44.11,38700.0,31.6311,31.6383,31.6096,31.6168,38700.0
2015-05-26 13:45:00,44.1,44.15,44.09,44.12,61200.0,31.6096,31.6454,31.6024,31.6239,61200.0
2015-05-26 13:50:00,44.11,44.14,44.09,44.13,141800.0,31.6168,31.6383,31.6024,31.6311,141800.0
2015-05-26 13:55:00,44.13,44.16,44.09,44.1,201600.0,31.6311,31.6526,31.6024,31.6096,201600.0
2015-05-26 14:00:00,44.11,44.13,44.1,44.1,58800.0,31.6168,31.6311,31.6096,31.6096,58800.0
2015-05-26 14:05:00,44.1,44.14,44.1,44.12,60900.0,31.6096,31.6383,31.6096,31.6239,60900.0
2015-05-26 14:10:00,44.13,44.16,44.11,44.14,44000.0,31.6311,31.6526,31.6168,31.6383,44000.0
2015-05-26 14:15:00,44.14,44.2,44.12,44.2,74000.0,31.6383,31.6813,31.6239,31.6813,74000.0
2015-05-26 14:20:00,44.19,44.2,44.13,44.14,58600.0,31.6741,31.6813,31.6311,31.6383,58600.0
2015-05-26 14:25:00,44.14,44.17,44.09,44.09,71400.0,31.6383,31.6598,31.6024,31.6024,71400.0
2015-05-26 14:30:00,44.11,44.13,44.09,44.1,154400.0,31.6168,31.6311,31.6024,31.6096,154400.0
2015-05-26 14:35:00,44.09,44.13,44.07,44.12,51600.0,31.6024,31.6311,31.5881,31.6239,51600.0
2015-05-26 14:40:00,44.13,44.16,44.12,44.13,53800.0,31.6311,31.6526,31.6239,31.6311,53800.0
2015-05-26 14:45:00,44.12,44.16,44.09,44.12,122300.0,31.6239,31.6526,31.6024,31.6239,122300.0
2015-05-26 14:50:00,44.12,44.15,44.1,44.13,58800.0,31.6239,31.6454,31.6096,31.6311,58800.0
2015-05-26 14:55:00,44.13,44.15,44.08,44.09,126900.0,31.6311,31.6454,31.5953,31.6024,126900.0
2015-05-26 15:00:00,44.08,44.13,44.08,44.12,137900.0,31.5953,31.6311,31.5953,31.6239,137900.0
2015-05-26 15:05:00,44.12,44.13,44.08,44.13,308000.0,31.6239,31.6311,31.5953,31.6311,308000.0
2015-05-26 15:10:00,44.12,44.16,44.11,44.16,86800.0,31.6239,31.6526,31.6168,31.6526,86800.0
2015-05-26 15:15:00,44.16,44.19,44.15,44.16,156500.0,31.6526,31.6741,31.6454,31.6526,156500.0
2015-05-26 15:20:00,44.17,44.2,44.15,44.19,96200.0,31.6598,31.6813,31.6454,31.6741,96200.0
2015-05-26 15:25:00,44.19,44.22,44.17,44.21,128700.0,31.6741,31.6956,31.6598,31.6884,128700.0
2015-05-26 15:30:00,44.23,44.28,44.22,44.27,185500.0,31.7028,31.7386,31.6956,31.7314,185500.0
2015-05-26 15:35:00,44.28,44.29,44.21,44.24,203200.0,31.7386,31.7458,31.6884,31.7099,203200.0
2015-05-26 15:40:00,44.24,44.28,44.22,44.26,271400.0,31.7099,31.7386,31.6956,31.7243,271400.0
2015-05-26 15:45:00,44.26,44.27,44.23,44.26,196200.0,31.7243,31.7314,31.7028,31.7243,196200.0
2015-05-26 15:50:00,44.26,44.29,44.24,44.29,288800.0,31.7243,31.7458,31.7099,31.7458,288800.0
2015-05-26 15:55:00,44.28,44.29,44.25,44.27,534200.0,31.7386,31.7458,31.7171,31.7314,534200.0
2015-05-27 09:30:00,44.33,44.37,44.24,44.3,293100.0,31.7744,31.8031,31.7099,31.7529,293100.0
2015-05-27 09:35:00,44.3,44.42,44.3,44.34,174600.0,31.7529,31.839,31.7529,31.7816,174600.0
2015-05-27 09:40:00,44.34,44.37,44.28,44.34,224400.0,31.7816,31.8031,31.7386,31.7816,224400.0
2015-05-27 09:45:00,44.34,44.36,44.27,44.32,149600.0,31.7816,31.796,31.7314,31.7673,149600.0
2015-05-27 09:50:00,44.32,44.37,44.29,44.3,256800.0,31.7673,31.8031,31.7458,31.7529,256800.0
2015-05-27 09:55:00,44.31,44.39,44.29,44.3,206900.0,31.7601,31.8175,31.7458,31.7529,206900.0
2015-05-27 10:00:00,44.31,44.4,44.29,44.31,152500.0,31.7601,31.8246,31.7458,31.7601,152500.0
2015-05-27 10:05:00,44.31,44.35,44.27,44.31,112700.0,31.7601,31.7888,31.7314,31.7601,112700.0
2015-05-27 10:10:00,44.31,44.38,44.31,44.37,181900.0,31.7601,31.8103,31.7601,31.8031,181900.0
2015-05-27 10:15:00,44.37,44.37,44.31,44.33,41100.0,31.8031,31.8031,31.7601,31.7744,41100.0
2015-05-27 10:20:00,44.34,44.41,44.34,44.38,90300.0,31.7816,31.8318,31.7816,31.8103,90300.0
2015-05-27 10:25:00,44.38,44.4,44.32,44.35,132800.0,31.8103,31.8246,31.7673,31.7888,132800.0
2015-05-27 10:30:00,44.36,44.43,44.35,44.41,110800.0,31.796,31.8461,31.7888,31.8318,110800.0
2015-05-27 10:35:00,44.41,44.41,44.35,44.37,57400.0,31.8318,31.8318,31.7888,31.8031,57400.0
2015-05-27 10:40:00,44.37,44.43,44.37,44.42,72800.0,31.8031,31.8461,31.8031,31.839,72800.0
2015-05-27 10:45:00,44.42,44.45,44.41,44.42,100600.0,31.839,31.8605,31.8318,31.839,100600.0
2015-05-27 10:50:00,44.42,44.48,44.42,44.47,56300.0,31.839,31.882,31.839,31.8748,56300.0
2015-05-27 10:55:00,44.47,44.51,44.44,44.44,96300.0,31.8748,31.9035,31.8533,31.8533,96300.0
2015-05-27 11:00:00,44.44,44.46,44.39,44.39,168400.0,31.8533,31.8676,31.8175,31.8175,168400.0
2015-05-27 11:05:00,44.39,44.42,44.38,44.4,54700.0,31.8175,31.839,31.8103,31.8246,54700.0
2015-05-27 11:10:00,44.4,44.4,44.37,44.39,31000.0,31.8246,31.8246,31.8031,31.8175,31000.0
2015-05-27 11:15:00,44.39,44.45,44.39,44.45,31500.0,31.8175,31.8605,31.8175,31.8605,31500.0
2015-05-27 11:20:00,44.45,44.54,44.44,44.53,84900.0,31.8605,31.925,31.8533,31.9178,84900.0
2015-05-27 11:25:00,44.52,44.53,44.47,44.52,56800.0,31.9106,31.9178,31.8748,31.9106,56800.0
2015-05-27 11:30:00,44.52,44.55,44.52,44.53,86900.0,31.9106,31.9321,31.9106,31.9178,86900.0
2015-05-27 11:35:00,44.52,44.54,44.49,44.51,53300.0,31.9106,31.925,31.8891,31.9035,53300.0
2015-05-27 11:40:00,44.51,44.53,44.49,44.49,92500.0,31.9035,31.9178,31.8891,31.8891,92500.0
2015-05-27 11:45:00,44.5,44.5,44.44,44.45,67400.0,31.8963,31.8963,31.8533,31.8605,67400.0
2015-05-27 11:50:00,44.45,44.45,44.39,44.41,104000.0,31.8605,31.8605,31.8175,31.8318,104000.0
2015-05-27 11:55:00,44.41,44.45,44.4,44.45,56500.0,31.8318,31.8605,31.8246,31.8605,56500.0
2015-05-27 12:00:00,44.45,44.49,44.45,44.48,65700.0,31.8605,31.8891,31.8605,31.882,65700.0
2015-05-27 12:05:00,44.48,44.51,44.47,44.51,46800.0,31.882,31.9035,31.8748,31.9035,46800.0
2015-05-27 12:10:00,44.51,44.51,44.48,44.5,20300.0,31.9035,31.9035,31.882,31.8963,20300.0
2015-05-27 12:15:00,44.48,44.49,44.47,44.48,54900.0,31.882,31.8891,31.8748,31.882,54900.0
2015-05-27 12:20:00,44.48,44.48,44.45,44.46,125100.0,31.882,31.882,31.8605,31.8676,125100.0
2015-05-27 12:25:00,44.46,44.46,44.43,44.43,9200.0,31.8676,31.8676,31.8461,31.8461,9200.0
2015-05-27 12:30:00,44.43,44.44,44.41,44.43,21200.0,31.8461,31.8533,31.8318,31.8461,21200.0
2015-05-27 12:35:00,44.43,44.43,44.37,44.37,65700.0,31.8461,31.8461,31.8031,31.8031,65700.0
2015-05-27 12:40:00,44.37,44.41,44.37,44.41,36900.0,31.8031,31.8318,31.8031,31.8318,36900.0
2015-05-27 12:45:00,44.41,44.41,44.37,44.39,29000.0,31.8318,31.8318,31.8031,31.8175,29000.0
2015-05-27 12:50:00,44.38,44.39,44.36,44.36,25700.0,31.8103,31.8175,31.796,31.796,25700.0
2015-05-27 12:55:00,44.36,44.4,44.35,44.4,93200.0,31.796,31.8246,31.7888,31.8246,93200.0
2015-05-27 13:00:00,44.4,44.47,44.4,44.47,33400.0,31.8246,31.8748,31.8246,31.8748,33400.0
2015-05-27 13:05:00,44.47,44.48,44.43,44.45,63700.0,31.8748,31.882,31.8461,31.8605,63700.0
2015-05-27 13:10:00,44.44,44.48,44.43,44.43,43500.0,31.8533,31.882,31.8461,31.8461,43500.0
2015-05-27 13:15:00,44.43,44.44,44.42,44.44,33900.0,31.8461,31.8533,31.839,31.8533,33900.0
2015-05-27 13:20:00,44.44,44.48,44.42,44.46,43500.0,31.8533,31.882,31.839,31.8676,43500.0
2015-05-27 13:25:00,44.46,44.48,44.46,44.47,22000.0,31.8676,31.882,31.8676,31.8748,22000.0
2015-05-27 13:30:00,44.47,44.48,44.44,44.45,19000.0,31.8748,31.882,31.8533,31.8605,19000.0
2015-05-27 13:35:00,44.44,44.45,44.38,44.38,51500.0,31.8533,31.8605,31.8103,31.8103,51500.0
2015-05-27 13:40:00,44.38,44.4,44.35,44.35,69400.0,31.8103,31.8246,31.7888,31.7888,69400.0
2015-05-27 13:45:00,44.35,44.37,44.34,44.37,67300.0,31.7888,31.8031,31.7816,31.8031,67300.0
2015-05-27 13:50:00,44.37,44.43,44.37,44.43,34000.0,31.8031,31.8461,31.8031,31.8461,34000.0
2015-05-27 13:55:00,44.43,44.44,44.41,44.43,76200.0,31.8461,31.8533,31.8318,31.8461,76200.0
2015-05-27 14:00:00,44.44,44.44,44.39,44.42,73600.0,31.8533,31.8533,31.8175,31.839,73600.0
2015-05-27 14:05:00,44.42,44.46,44.41,44.41,56100.0,31.839,31.8676,31.8318,31.8318,56100.0
2015-05-27 14:10:00,44.41,44.43,44.39,44.41,32900.0,31.8318,31.8461,31.8175,31.8318,32900.0
2015-05-27 14:15:00,44.41,44.42,44.38,44.41,65700.0,31.8318,31.839,31.8103,31.8318,65700.0
2015-05-27 14:20:00,44.41,44.44,44.38,44.39,104800.0,31.8318,31.8533,31.8103,31.8175,104800.0
2015-05-27 14:25:00,44.4,44.44,44.39,44.44,84600.0,31.8246,31.8533,31.8175,31.8533,84600.0
2015-05-27 14:30:00,44.44,44.46,44.41,44.42,41700.0,31.8533,31.8676,31.8318,31.839,41700.0
2015-05-27 14:35:00,44.41,44.45,44.4,44.45,25000.0,31.8318,31.8605,31.8246,31.8605,25000.0
2015-05-27 14:40:00,44.45,44.48,44.45,44.46,51600.0,31.8605,31.882,31.8605,31.8676,51600.0
2015-05-27 14:45:00,44.45,44.46,44.43,44.44,52700.0,31.8605,31.8676,31.8461,31.8533,52700.0
2015-05-27 14:50:00,44.43,44.45,44.43,44.44,51500.0,31.8461,31.8605,31.8461,31.8533,51500.0
2015-05-27 14:55:00,44.44,44.45,44.42,44.43,41500.0,31.8533,31.8605,31.839,31.8461,41500.0
2015-05-27 15:00:00,44.42,44.44,44.41,44.41,52100.0,31.839,31.8533,31.8318,31.8318,52100.0
2015-05-27 15:05:00,44.41,44.45,44.41,44.43,95600.0,31.8318,31.8605,31.8318,31.8461,95600.0
2015-05-27 15:10:00,44.44,44.44,44.41,44.42,68900.0,31.8533,31.8533,31.8318,31.839,68900.0
2015-05-27 15:15:00,44.42,44.44,44.41,44.43,123300.0,31.839,31.8533,31.8318,31.8461,123300.0
2015-05-27 15:20:00,44.43,44.43,44.4,44.41,90900.0,31.8461,31.8461,31.8246,31.8318,90900.0
2015-05-27 15:25:00,44.41,44.43,44.4,44.43,51400.0,31.8318,31.8461,31.8246,31.8461,51400.0
2015-05-27 15:30:00,44.42,44.43,44.4,44.42,133800.0,31.839,31.8461,31.8246,31.839,133800.0
2015-05-27 15:35:00,44.42,44.51,44.42,44.51,104500.0,31.839,31.9035,31.839,31.9035,104500.0
2015-05-27 15:40:00,44.51,44.53,44.5,44.51,190600.0,31.9035,31.9178,31.8963,31.9035,190600.0
2015-05-27 15:45:00,44.51,44.54,44.51,44.52,413400.0,31.9035,31.925,31.9035,31.9106,413400.0
2015-05-27 15:50:00,44.53,44.54,44.5,44.51,160400.0,31.9178,31.925,31.8963,31.9035,160400.0
2015-05-27 15:55:00,44.51,44.52,44.46,44.46,502300.0,31.9035,31.9106,31.8676,31.8676,502300.0
2015-05-28 09:30:00,44.45,44.55,44.41,44.42,291000.0,31.8605,31.9321,31.8318,31.839,291000.0
2015-05-28 09:35:00,44.42,44.55,44.41,44.47,250700.0,31.839,31.9321,31.8318,31.8748,250700.0
2015-05-28 09:40:00,44.47,44.59,44.47,44.56,120200.0,31.8748,31.9608,31.8748,31.9393,120200.0
2015-05-28 09:45:00,44.55,44.62,44.54,44.58,148600.0,31.9321,31.9823,31.925,31.9536,148600.0
2015-05-28 09:50:00,44.57,44.61,44.54,44.57,149500.0,31.9465,31.9751,31.925,31.9465,149500.0
2015-05-28 09:55:00,44.58,44.58,44.49,44.49,109700.0,31.9536,31.9536,31.8891,31.8891,109700.0
2015-05-28 10:00:00,44.5,44.51,44.41,44.49,177900.0,31.8963,31.9035,31.8318,31.8891,177900.0
2015-05-28 10:05:00,44.48,44.49,44.42,44.45,276900.0,31.882,31.8891,31.839,31.8605,276900.0
2015-05-28 10:10:00,44.44,44.46,44.38,44.39,207000.0,31.8533,31.8676,31.8103,31.8175,207000.0
2015-05-28 10:15:00,44.39,44.44,44.38,44.43,61100.0,31.8175,31.8533,31.8103,31.8461,61100.0
2015-05-28 10:20:00,44.42,44.42,44.36,44.37,50000.0,31.839,31.839,31.796,31.8031,50000.0
2015-05-28 10:25:00,44.38,44.39,44.31,44.34,316300.0,31.8103,31.8175,31.7601,31.7816,316300.0
2015-05-28 10:30:00,44.34,44.36,44.29,44.33,108200.0,31.7816,31.796,31.7458,31.7744,108200.0
2015-05-28 10:35:00,44.33,44.36,44.29,44.35,90500.0,31.7744,31.796,31.7458,31.7888,90500.0
2015-05-28 10:40:00,44.34,44.39,44.33,44.38,111300.0,31.7816,31.8175,31.7744,31.8103,111300.0
2015-05-28 10:45:00,44.38,44.43,44.38,44.4,136000.0,31.8103,31.8461,31.8103,31.8246,136000.0
2015-05-28 10:50:00,44.41,44.43,44.37,44.43,57200.0,31.8318,31.8461,31.8031,31.8461,57200.0
2015-05-28 10:55:00,44.43,44.45,44.34,44.34,54300.0,31.8461,31.8605,31.7816,31.7816,54300.0
2015-05-28 11:00:00,44.35,44.42,44.34,44.36,67600.0,31.7888,31.839,31.7816,31.796,67600.0
2015-05-28 11:05:00,44.36,44.42,44.36,44.39,43500.0,31.796,31.839,31.796,31.8175,43500.0
2015-05-28 11:10:00,44.39,44.5,44.39,44.49,83500.0,31.8175,31.8963,31.8175,31.8891,83500.0
2015-05-28 11:15:00,44.49,44.53,44.48,44.51,44600.0,31.8891,31.9178,31.882,31.9035,44600.0
2015-05-28 11:20:00,44.51,44.55,44.48,44.53,154000.0,31.9035,31.9321,31.882,31.9178,154000.0
2015-05-28 11:25:00,44.53,44.56,44.5,44.52,107800.0,31.9178,31.9393,31.8963,31.9106,107800.0
2015-05-28 11:30:00,44.52,44.57,44.5,44.51,65900.0,31.9106,31.9465,31.8963,31.9035,65900.0
2015-05-28 11:35:00,44.51,44.54,44.5,44.54,46600.0,31.9035,31.925,31.8963,31.925,46600.0
2015-05-28 11:40:00,44.54,44.56,44.5,44.56,92900.0,31.925,31.9393,31.8963,31.9393,92900.0
2015-05-28 11:45:00,44.56,44.57,44.48,44.49,99400.0,31.9393,31.9465,31.882,31.8891,99400.0
2015-05-28 11:50:00,44.49,44.49,44.42,44.42,56800.0,31.8891,31.8891,31.839,31.839,56800.0
2015-05-28 11:55:00,44.42,44.42,44.36,44.42,29700.0,31.839,31.839,31.796,31.839,29700.0
2015-05-28 12:00:00,44.42,44.44,44.38,44.43,99200.0,31.839,31.8533,31.8103,31.8461,99200.0
2015-05-28 12:05:00,44.43,44.43,44.38,44.39,30600.0,31.8461,31.8461,31.8103,31.8175,30600.0
2015-05-28 12:10:00,44.38,44.42,44.38,44.39,36400.0,31.8103,31.839,31.8103,31.8175,36400.0
2015-05-28 12:15:00,44.39,44.42,44.39,44.41,38900.0,31.8175,31.839,31.8175,31.8318,38900.0
2015-05-28 12:20:00,44.4,44.44,44.38,44.43,50700.0,31.8246,31.8533,31.8103,31.8461,50700.0
2015-05-28 12:25:00,44.43,44.45,44.4,44.45,21400.0,31.8461,31.8605,31.8246,31.8605,21400.0
2015-05-28 12:30:00,44.45,44.47,44.41,44.41,42600.0,31.8605,31.8748,31.8318,31.8318,42600.0
2015-05-28 12:35:00,44.41,44.42,44.39,44.42,83200.0,31.8318,31.839,31.8175,31.839,83200.0
2015-05-28 12:40:00,44.41,44.46,44.41,44.45,73600.0,31.8318,31.8676,31.8318,31.8605,73600.0
2015-05-28 12:45:00,44.45,44.49,44.44,44.49,28100.0,31.8605,31.8891,31.8533,31.8891,28100.0
2015-05-28 12:50:00,44.5,44.5,44.46,44.46,26600.0,31.8963,31.8963,31.8676,31.8676,26600.0
2015-05-28 12:55:00,44.47,44.49,44.45,44.47,49600.0,31.8748,31.8891,31.8605,31.8748,49600.0
2015-05-28 13:00:00,44.47,44.51,44.46,44.5,78900.0,31.8748,31.9035,31.8676,31.8963,78900.0
2015-05-28 13:05:00,44.5,44.54,44.5,44.52,84400.0,31.8963,31.925,31.8963,31.9106,84400.0
2015-05-28 13:10:00,44.52,44.52,44.5,44.51,46100.0,31.9106,31.9106,31.8963,31.9035,46100.0
2015-05-28 13:15:00,44.51,44.54,44.49,44.5,78800.0,31.9035,31.925,31.8891,31.8963,78800.0
2015-05-28 13:20:00,44.5,44.5,44.45,44.47,40300.0,31.8963,31.8963,31.8605,31.8748,40300.0
2015-05-28 13:25:00,44.46,44.49,44.46,44.47,21800.0,31.8676,31.8891,31.8676,31.8748,21800.0
2015-05-28 13:30:00,44.48,44.48,44.44,44.48,270800.0,31.882,31.882,31.8533,31.882,270800.0
2015-05-28 13:35:00,44.48,44.5,44.47,44.5,41100.0,31.882,31.8963,31.8748,31.8963,41100.0
2015-05-28 13:40:00,44.5,44.54,44.5,44.53,125500.0,31.8963,31.925,31.8963,31.9178,125500.0
2015-05-28 13:45:00,44.53,44.55,44.52,44.53,25100.0,31.9178,31.9321,31.9106,31.9178,25100.0
2015-05-28 13:50:00,44.53,44.6,44.53,44.6,192200.0,31.9178,31.968,31.9178,31.968,192200.0
2015-05-28 13:55:00,44.61,44.62,44.55,44.55,76100.0,31.9751,31.9823,31.9321,31.9321,76100.0
2015-05-28 14:00:00,44.55,44.55,44.5,44.51,55600.0,31.9321,31.9321,31.8963,31.9035,55600.0
2015-05-28 14:05:00,44.5,44.55,44.5,44.51,57200.0,31.8963,31.9321,31.8963,31.9035,57200.0
2015-05-28 14:10:00,44.52,44.59,44.52,44.59,57500.0,31.9106,31.9608,31.9106,31.9608,57500.0
2015-05-28 14:15:00,44.59,44.61,44.58,44.59,34800.0,31.9608,31.9751,31.9536,31.9608,34800.0
2015-05-28 14:20:00,44.59,44.66,44.58,44.64,85500.0,31.9608,32.011,31.9536,31.9966,85500.0
2015-05-28 14:25:00,44.64,44.67,44.63,44.66,105800.0,31.9966,32.0182,31.9895,32.011,105800.0
2015-05-28 14:30:00,44.66,44.66,44.58,44.59,144500.0,32.011,32.011,31.9536,31.9608,144500.0
2015-05-28 14:35:00,44.59,44.64,44.58,44.6,43100.0,31.9608,31.9966,31.9536,31.968,43100.0
2015-05-28 14:40:00,44.6,44.61,44.58,44.6,112800.0,31.968,31.9751,31.9536,31.968,112800.0
2015-05-28 14:45:00,44.6,44.61,44.58,44.58,40800.0,31.968,31.9751,31.9536,31.9536,40800.0
2015-05-28 14:50:00,44.58,44.6,44.58,44.58,53400.0,31.9536,31.968,31.9536,31.9536,53400.0
2015-05-28 14:55:00,44.58,44.64,44.58,44.64,81800.0,31.9536,31.9966,31.9536,31.9966,81800.0
2015-05-28 15:00:00,44.63,44.64,44.6,44.63,62600.0,31.9895,31.9966,31.968,31.9895,62600.0
2015-05-28 15:05:00,44.63,44.68,44.63,44.66,42800.0,31.9895,32.0253,31.9895,32.011,42800.0
2015-05-28 15:10:00,44.66,44.66,44.62,44.62,143700.0,32.011,32.011,31.9823,31.9823,143700.0
2015-05-28 15:15:00,44.62,44.66,44.62,44.63,95900.0,31.9823,32.011,31.9823,31.9895,95900.0
2015-05-28 15:20:00,44.63,44.64,44.56,44.61,533400.0,31.9895,31.9966,31.9393,31.9751,533400.0
2015-05-28 15:25:00,44.61,44.62,44.56,44.59,68500.0,31.9751,31.9823,31.9393,31.9608,68500.0
2015-05-28 15:30:00,44.59,44.61,44.57,44.58,197000.0,31.9608,31.9751,31.9465,31.9536,197000.0
2015-05-28 15:35:00,44.59,44.61,44.54,44.54,596200.0,31.9608,31.9751,31.925,31.925,596200.0
2015-05-28 15:40:00,44.54,44.58,44.54,44.57,174800.0,31.925,31.9536,31.925,31.9465,174800.0
2015-05-28 15:45:00,44.57,44.58,44.53,44.54,663000.0,31.9465,31.9536,31.9178,31.925,663000.0
2015-05-28 15:50:00,44.54,44.56,44.54,44.56,277600.0,31.925,31.9393,31.925,31.9393,277600.0
2015-05-28 15:55:00,44.56,44.6,44.56,44.58,444900.0,31.9393,31.968,31.9393,31.9536,444900.0
2015-05-29 09:30:00,44.48,44.6,44.46,44.5,390000.0,31.882,31.968,31.8676,31.8963,390000.0
2015-05-29 09:35:00,44.49,44.66,44.48,44.58,367600.0,31.8891,32.011,31.882,31.9536,367600.0
2015-05-29 09:40:00,44.59,44.68,44.55,44.66,302400.0,31.9608,32.0253,31.9321,32.011,302400.0
2015-05-29 09:45:00,44.66,44.68,44.6,44.64,258900.0,32.011,32.0253,31.968,31.9966,258900.0
2015-05-29 09:50:00,44.65,44.66,44.59,44.63,300300.0,32.0038,32.011,31.9608,31.9895,300300.0
2015-05-29 09:55:00,44.63,44.65,44.61,44.63,118900.0,31.9895,32.0038,31.9751,31.9895,118900.0
2015-05-29 10:00:00,44.63,44.68,44.6,44.68,110500.0,31.9895,32.0253,31.968,32.0253,110500.0
2015-05-29 10:05:00,44.68,44.68,44.62,44.63,130200.0,32.0253,32.0253,31.9823,31.9895,130200.0
2015-05-29 10:10:00,44.63,44.67,44.61,44.63,331000.0,31.9895,32.0182,31.9751,31.9895,331000.0
2015-05-29 10:15:00,44.63,44.66,44.57,44.66,132300.0,31.9895,32.011,31.9465,32.011,132300.0
2015-05-29 10:20:00,44.65,44.68,44.57,44.6,278600.0,32.0038,32.0253,31.9465,31.968,278600.0
2015-05-29 10:25:00,44.59,44.62,44.56,44.57,70900.0,31.9608,31.9823,31.9393,31.9465,70900.0
2015-05-29 10:30:00,44.57,44.62,44.55,44.62,47100.0,31.9465,31.9823,31.9321,31.9823,47100.0
2015-05-29 10:35:00,44.62,44.66,44.61,44.64,137800.0,31.9823,32.011,31.9751,31.9966,137800.0
2015-05-29 10:40:00,44.64,44.64,44.54,44.55,49600.0,31.9966,31.9966,31.925,31.9321,49600.0
2015-05-29 10:45:00,44.54,44.55,44.44,44.46,217900.0,31.925,31.9321,31.8533,31.8676,217900.0
2015-05-29 10:50:00,44.44,44.44,44.36,44.37,103000.0,31.8533,31.8533,31.796,31.8031,103000.0
2015-05-29 10:55:00,44.37,44.39,44.33,44.39,184300.0,31.8031,31.8175,31.7744,31.8175,184300.0
2015-05-29 11:00:00,44.38,44.4,44.34,44.34,143100.0,31.8103,31.8246,31.7816,31.7816,143100.0
2015-05-29 11:05:00,44.35,44.38,44.33,44.38,78800.0,31.7888,31.8103,31.7744,31.8103,78800.0
2015-05-29 11:10:00,44.38,44.43,44.38,44.41,57700.0,31.8103,31.8461,31.8103,31.8318,57700.0
2015-05-29 11:15:00,44.44,44.53,44.43,44.51,155600.0,31.8533,31.9178,31.8461,31.9035,155600.0
2015-05-29 11:20:00,44.51,44.54,44.48,44.51,234900.0,31.9035,31.925,31.882,31.9035,234900.0
2015-05-29 11:25:00,44.51,44.52,44.45,44.47,134300.0,31.9035,31.9106,31.8605,31.8748,134300.0
2015-05-29 11:30:00,44.46,44.46,44.4,44.44,67000.0,31.8676,31.8676,31.8246,31.8533,67000.0
2015-05-29 11:35:00,44.43,44.44,44.39,44.44,47300.0,31.8461,31.8533,31.8175,31.8533,47300.0
2015-05-29 11:40:00,44.45,44.57,44.44,44.57,59400.0,31.8605,31.9465,31.8533,31.9465,59400.0
2015-05-29 11:45:00,44.57,44.58,44.53,44.57,66300.0,31.9465,31.9536,31.9178,31.9465,66300.0
2015-05-29 11:50:00,44.57,44.6,44.55,44.59,39000.0,31.9465,31.968,31.9321,31.9608,39000.0
2015-05-29 11:55:00,44.59,44.6,44.55,44.56,38800.0,31.9608,31.968,31.9321,31.9393,38800.0
2015-05-29 12:00:00,44.56,44.61,44.56,44.6,80200.0,31.9393,31.9751,31.9393,31.968,80200.0
2015-05-29 12:05:00,44.59,44.61,44.57,44.61,25100.0,31.9608,31.9751,31.9465,31.9751,25100.0
2015-05-29 12:10:00,44.61,44.63,44.54,44.55,167000.0,31.9751,31.9895,31.925,31.9321,167000.0
2015-05-29 12:15:00,44.55,44.59,44.54,44.58,127100.0,31.9321,31.9608,31.925,31.9536,127100.0
2015-05-29 12:20:00,44.58,44.61,44.57,44.61,33000.0,31.9536,31.9751,31.9465,31.9751,33000.0
2015-05-29 12:25:00,44.61,44.68,44.61,44.68,71400.0,31.9751,32.0253,31.9751,32.0253,71400.0
2015-05-29 12:30:00,44.68,44.7,44.65,44.68,46600.0,32.0253,32.0397,32.0038,32.0253,46600.0
2015-05-29 12:35:00,44.67,44.68,44.66,44.66,28200.0,32.0182,32.0253,32.011,32.011,28200.0
2015-05-29 12:40:00,44.66,44.67,44.61,44.61,54800.0,32.011,32.0182,31.9751,31.9751,54800.0
2015-05-29 12:45:00,44.62,44.67,44.62,44.64,33600.0,31.9823,32.0182,31.9823,31.9966,33600.0
2015-05-29 12:50:00,44.64,44.64,44.55,44.56,32000.0,31.9966,31.9966,31.9321,31.9393,32000.0
2015-05-29 12:55:00,44.57,44.63,44.55,44.56,42600.0,31.9465,31.9895,31.9321,31.9393,42600.0
2015-05-29 13:00:00,44.56,44.59,44.55,44.57,14100.0,31.9393,31.9608,31.9321,31.9465,14100.0
2015-05-29 13:05:00,44.57,44.58,44.54,44.58,24000.0,31.9465,31.9536,31.925,31.9536,24000.0
2015-05-29 13:10:00,44.57,44.61,44.56,44.6,42200.0,31.9465,31.9751,31.9393,31.968,42200.0
2015-05-29 13:15:00,44.6,44.61,44.57,44.61,40600.0,31.968,31.9751,31.9465,31.9751,40600.0
2015-05-29 13:20:00,44.61,44.65,44.61,44.62,94400.0,31.9751,32.0038,31.9751,31.9823,94400.0
2015-05-29 13:25:00,44.63,44.64,44.58,44.6,33700.0,31.9895,31.9966,31.9536,31.968,33700.0
2015-05-29 13:30:00,44.6,44.63,44.58,44.58,35200.0,31.968,31.9895,31.9536,31.9536,35200.0
2015-05-29 13:35:00,44.58,44.59,44.54,44.55,28500.0,31.9536,31.9608,31.925,31.9321,28500.0
2015-05-29 13:40:00,44.55,44.57,44.53,44.55,26900.0,31.9321,31.9465,31.9178,31.9321,26900.0
2015-05-29 13:45:00,44.55,44.63,44.55,44.62,33500.0,31.9321,31.9895,31.9321,31.9823,33500.0
2015-05-29 13:50:00,44.62,44.62,44.58,44.6,46800.0,31.9823,31.9823,31.9536,31.968,46800.0
2015-05-29 13:55:00,44.61,44.62,44.57,44.58,43000.0,31.9751,31.9823,31.9465,31.9536,43000.0
2015-05-29 14:00:00,44.58,44.6,44.57,44.59,26600.0,31.9536,31.968,31.9465,31.9608,26600.0
2015-05-29 14:05:00,44.59,44.62,44.58,44.59,93200.0,31.9608,31.9823,31.9536,31.9608,93200.0
2015-05-29 14:10:00,44.59,44.61,44.58,44.6,35100.0,31.9608,31.9751,31.9536,31.968,35100.0
2015-05-29 14:15:00,44.6,44.6,44.55,44.55,26600.0,31.968,31.968,31.9321,31.9321,26600.0
2015-05-29 14:20:00,44.56,44.58,44.52,44.52,350500.0,31.9393,31.9536,31.9106,31.9106,350500.0
2015-05-29 14:25:00,44.53,44.58,44.53,44.54,15900.0,31.9178,31.9536,31.9178,31.925,15900.0
2015-05-29 14:30:00,44.53,44.56,44.52,44.54,38900.0,31.9178,31.9393,31.9106,31.925,38900.0
2015-05-29 14:35:00,44.53,44.59,44.52,44.58,46400.0,31.9178,31.9608,31.9106,31.9536,46400.0
2015-05-29 14:40:00,44.58,44.6,44.55,44.59,128900.0,31.9536,31.968,31.9321,31.9608,128900.0
2015-05-29 14:45:00,44.58,44.59,44.53,44.54,41200.0,31.9536,31.9608,31.9178,31.925,41200.0
2015-05-29 14:50:00,44.54,44.6,44.53,44.6,38100.0,31.925,31.968,31.9178,31.968,38100.0
2015-05-29 14:55:00,44.59,44.6,44.54,44.55,68600.0,31.9608,31.968,31.925,31.9321,68600.0
2015-05-29 15:00:00,44.54,44.58,44.53,44.54,56200.0,31.925,31.9536,31.9178,31.925,56200.0
2015-05-29 15:05:00,44.54,44.62,44.53,44.62,160700.0,31.925,31.9823,31.9178,31.9823,160700.0
2015-05-29 15:10:00,44.62,44.66,44.61,44.64,84200.0,31.9823,32.011,31.9751,31.9966,84200.0
2015-05-29 15:15:00,44.64,44.64,44.59,44.61,88000.0,31.9966,31.9966,31.9608,31.9751,88000.0
2015-05-29 15:20:00,44.61,44.63,44.59,44.62,78000.0,31.9751,31.9895,31.9608,31.9823,78000.0
2015-05-29 15:25:00,44.63,44.66,44.61,44.65,117900.0,31.9895,32.011,31.9751,32.0038,117900.0
2015-05-29 15:30:00,44.64,44.67,44.6,44.61,172300.0,31.9966,32.0182,31.968,31.9751,172300.0
2015-05-29 15:35:00,44.61,44.63,44.57,44.59,127300.0,31.9751,31.9895,31.9465,31.9608,127300.0
2015-05-29 15:40:00,44.59,44.63,44.58,44.59,128100.0,31.9608,31.9895,31.9536,31.9608,128100.0
2015-05-29 15:45:00,44.59,44.6,44.53,44.54,97100.0,31.9608,31.968,31.9178,31.925,97100.0
2015-05-29 15:50:00,44.53,44.54,44.5,44.52,184900.0,31.9178,31.925,31.8963,31.9106,184900.0
2015-05-29 15:55:00,44.52,44.55,44.5,44.5,538600.0,31.9106,31.9321,31.8963,31.8963,538600.0
2015-06-01 09:30:00,44.62,44.66,44.46,44.46,267308.0,31.9823,32.011,31.8676,31.8676,267308.0
2015-06-01 09:35:00,44.47,44.56,44.45,44.47,264548.0,31.8748,31.9393,31.8605,31.8748,264548.0
2015-06-01 09:40:00,44.47,44.49,44.45,44.47,105312.0,31.8748,31.8891,31.8605,31.8748,105312.0
2015-06-01 09:45:00,44.48,44.48,44.42,44.45,129710.0,31.882,31.882,31.839,31.8605,129710.0
2015-06-01 09:50:00,44.45,44.56,44.43,44.54,194455.0,31.8605,31.9393,31.8461,31.925,194455.0
2015-06-01 09:55:00,44.53,44.57,44.5,44.55,114538.0,31.9178,31.9465,31.8963,31.9321,114538.0
2015-06-01 10:00:00,44.57,44.62,44.52,44.62,363034.0,31.9465,31.9823,31.9106,31.9823,363034.0
2015-06-01 10:05:00,44.62,44.64,44.55,44.58,280422.0,31.9823,31.9966,31.9321,31.9536,280422.0
2015-06-01 10:10:00,44.59,44.59,44.5,44.51,326878.0,31.9608,31.9608,31.8963,31.9035,326878.0
2015-06-01 10:15:00,44.51,44.59,44.49,44.57,395569.0,31.9035,31.9608,31.8891,31.9465,395569.0
2015-06-01 10:20:00,44.57,44.67,44.57,44.66,91496.0,31.9465,32.0182,31.9465,32.011,91496.0
2015-06-01 10:25:00,44.66,44.73,44.65,44.65,148362.0,32.011,32.0612,32.0038,32.0038,148362.0
2015-06-01 10:30:00,44.65,44.66,44.6,44.6,78660.0,32.0038,32.011,31.968,31.968,78660.0
2015-06-01 10:35:00,44.61,44.63,44.57,44.6,81048.0,31.9751,31.9895,31.9465,31.968,81048.0
2015-06-01 10:40:00,44.6,44.61,44.54,44.55,46390.0,31.968,31.9751,31.925,31.9321,46390.0
2015-06-01 10:45:00,44.54,44.65,44.52,44.64,113403.0,31.925,32.0038,31.9106,31.9966,113403.0
2015-06-01 10:50:00,44.65,44.66,44.62,44.62,103518.0,32.0038,32.011,31.9823,31.9823,103518.0
2015-06-01 10:55:00,44.61,44.67,44.58,44.64,56488.0,31.9751,32.0182,31.9536,31.9966,56488.0
2015-06-01 11:00:00,44.64,44.66,44.63,44.66,40947.0,31.9966,32.011,31.9895,32.011,40947.0
2015-06-01 11:05:00,44.66,44.67,44.59,44.6,81662.0,32.011,32.0182,31.9608,31.968,81662.0
2015-06-01 11:10:00,44.61,44.65,44.6,44.62,213638.0,31.9751,32.0038,31.968,31.9823,213638.0
2015-06-01 11:15:00,44.62,44.62,44.56,44.57,205252.0,31.9823,31.9823,31.9393,31.9465,205252.0
2015-06-01 11:20:00,44.57,44.6,44.55,44.55,30331.0,31.9465,31.968,31.9321,31.9321,30331.0
2015-06-01 11:25:00,44.56,44.56,44.51,44.52,67980.0,31.9393,31.9393,31.9035,31.9106,67980.0
2015-06-01 11:30:00,44.52,44.58,44.51,44.58,120520.0,31.9106,31.9536,31.9035,31.9536,120520.0
2015-06-01 11:35:00,44.57,44.6,44.54,44.58,59816.0,31.9465,31.968,31.925,31.9536,59816.0
2015-06-01 11:40:00,44.59,44.66,44.59,44.65,107407.0,31.9608,32.011,31.9608,32.0038,107407.0
2015-06-01 11:45:00,44.65,44.66,44.59,44.59,42046.0,32.0038,32.011,31.9608,31.9608,42046.0
2015-06-01 11:50:00,44.59,44.6,44.54,44.55,16293.0,31.9608,31.968,31.925,31.9321,16293.0
2015-06-01 11:55:00,44.55,44.57,44.52,44.57,16955.0,31.9321,31.9465,31.9106,31.9465,16955.0
2015-06-01 12:00:00,44.57,44.58,44.55,44.56,29720.0,31.9465,31.9536,31.9321,31.9393,29720.0
2015-06-01 12:05:00,44.56,44.58,44.53,44.54,65577.0,31.9393,31.9536,31.9178,31.925,65577.0
2015-06-01 12:10:00,44.53,44.57,44.52,44.56,21395.0,31.9178,31.9465,31.9106,31.9393,21395.0
2015-06-01 12:15:00,44.56,44.64,44.56,44.63,34111.0,31.9393,31.9966,31.9393,31.9895,34111.0
2015-06-01 12:20:00,44.63,44.64,44.6,44.62,54833.0,31.9895,31.9966,31.968,31.9823,54833.0
2015-06-01 12:25:00,44.62,44.66,44.61,44.64,51796.0,31.9823,32.011,31.9751,31.9966,51796.0
2015-06-01 12:30:00,44.64,44.67,44.64,44.65,33644.0,31.9966,32.0182,31.9966,32.0038,33644.0
2015-06-01 12:35:00,44.65,44.7,44.64,44.68,27443.0,32.0038,32.0397,31.9966,32.0253,27443.0
2015-06-01 12:40:00,44.67,44.68,44.64,44.64,24589.0,32.0182,32.0253,31.9966,31.9966,24589.0
2015-06-01 12:45:00,44.64,44.65,44.61,44.61,32985.0,31.9966,32.0038,31.9751,31.9751,32985.0
2015-06-01 12:50:00,44.61,44.62,44.59,44.61,25798.0,31.9751,31.9823,31.9608,31.9751,25798.0
2015-06-01 12:55:00,44.61,44.66,44.59,44.65,19507.0,31.9751,32.011,31.9608,32.0038,19507.0
2015-06-01 13:00:00,44.65,44.67,44.63,44.64,48101.0,32.0038,32.0182,31.9895,31.9966,48101.0
2015-06-01 13:05:00,44.64,44.68,44.64,44.67,112172.0,31.9966,32.0253,31.9966,32.0182,112172.0
2015-06-01 13:10:00,44.66,44.69,44.66,44.66,32666.0,32.011,32.0325,32.011,32.011,32666.0
2015-06-01 13:15:00,44.67,44.69,44.65,44.68,50939.0,32.0182,32.0325,32.0038,32.0253,50939.0
2015-06-01 13:20:00,44.69,44.72,44.69,44.72,16926.0,32.0325,32.054,32.0325,32.054,16926.0
2015-06-01 13:25:00,44.72,44.73,44.69,44.7,24482.0,32.054,32.0612,32.0325,32.0397,24482.0
2015-06-01 13:30:00,44.7,44.71,44.68,44.68,37121.0,32.0397,32.0468,32.0253,32.0253,37121.0
2015-06-01 13:35:00,44.69,44.69,44.65,44.67,45002.0,32.0325,32.0325,32.0038,32.0182,45002.0
2015-06-01 13:40:00,44.67,44.69,44.65,44.65,29100.0,32.0182,32.0325,32.0038,32.0038,29100.0
2015-06-01 13:45:00,44.66,44.72,44.65,44.71,39649.0,32.011,32.054,32.0038,32.0468,39649.0
2015-06-01 13:50:00,44.71,44.72,44.67,44.7,25973.0,32.0468,32.054,32.0182,32.0397,25973.0
2015-06-01 13:55:00,44.7,44.72,44.69,44.71,15056.0,32.0397,32.054,32.0325,32.0468,15056.0
2015-06-01 14:00:00,44.71,44.74,44.71,44.73,30711.0,32.0468,32.0683,32.0468,32.0612,30711.0
2015-06-01 14:05:00,44.72,44.76,44.72,44.75,60830.0,32.054,32.0827,32.054,32.0755,60830.0
2015-06-01 14:10:00,44.75,44.75,44.74,44.74,57339.0,32.0755,32.0755,32.0683,32.0683,57339.0
2015-06-01 14:15:00,44.74,44.79,44.74,44.78,61693.0,32.0683,32.1042,32.0683,32.097,61693.0
2015-06-01 14:20:00,44.78,44.81,44.77,44.8,173393.0,32.097,32.1185,32.0898,32.1113,173393.0
2015-06-01 14:25:00,44.8,44.81,44.78,44.79,28529.0,32.1113,32.1185,32.097,32.1042,28529.0
2015-06-01 14:30:00,44.79,44.81,44.78,44.79,41348.0,32.1042,32.1185,32.097,32.1042,41348.0
2015-06-01 14:35:00,44.79,44.8,44.77,44.78,23918.0,32.1042,32.1113,32.0898,32.097,23918.0
2015-06-01 14:40:00,44.78,44.8,44.75,44.8,33933.0,32.097,32.1113,32.0755,32.1113,33933.0
2015-06-01 14:45:00,44.8,44.8,44.77,44.77,28840.0,32.1113,32.1113,32.0898,32.0898,28840.0
2015-06-01 14:50:00,44.77,44.79,44.76,44.78,81172.0,32.0898,32.1042,32.0827,32.097,81172.0
2015-06-01 14:55:00,44.78,44.81,44.77,44.8,37677.0,32.097,32.1185,32.0898,32.1113,37677.0
2015-06-01 15:00:00,44.8,44.82,44.79,44.8,32441.0,32.1113,32.1257,32.1042,32.1113,32441.0
2015-06-01 15:05:00,44.8,44.83,44.8,44.83,16671.0,32.1113,32.1328,32.1113,32.1328,16671.0
2015-06-01 15:10:00,44.82,44.83,44.8,44.81,114341.0,32.1257,32.1328,32.1113,32.1185,114341.0
2015-06-01 15:15:00,44.81,44.83,44.79,44.8,55175.0,32.1185,32.1328,32.1042,32.1113,55175.0
2015-06-01 15:20:00,44.8,44.8,44.77,44.78,36642.0,32.1113,32.1113,32.0898,32.097,36642.0
2015-06-01 15:25:00,44.78,44.81,44.77,44.8,85314.0,32.097,32.1185,32.0898,32.1113,85314.0
2015-06-01 15:30:00,44.79,44.8,44.7,44.73,355402.0,32.1042,32.1113,32.0397,32.0612,355402.0
2015-06-01 15:35:00,44.72,44.73,44.64,44.66,413749.0,32.054,32.0612,31.9966,32.011,413749.0
2015-06-01 15:40:00,44.66,44.67,44.63,44.65,217146.0,32.011,32.0182,31.9895,32.0038,217146.0
2015-06-01 15:45:00,44.64,44.64,44.58,44.62,289367.0,31.9966,31.9966,31.9536,31.9823,289367.0
2015-06-01 15:50:00,44.62,44.64,44.58,44.59,260000.0,31.9823,31.9966,31.9536,31.9608,260000.0
2015-06-01 15:55:00,44.59,44.6,44.55,44.56,249869.0,31.9608,31.968,31.9321,31.9393,249869.0
2015-06-02 09:30:00,44.32,44.37,44.06,44.07,691622.0,31.7673,31.8031,31.5809,31.5881,691622.0
2015-06-02 09:35:00,44.07,44.08,43.95,43.98,286285.0,31.5881,31.5953,31.5021,31.5236,286285.0
2015-06-02 09:40:00,43.97,44.04,43.95,44.02,742756.0,31.5164,31.5666,31.5021,31.5523,742756.0
2015-06-02 09:45:00,44.02,44.03,43.96,44.01,494034.0,31.5523,31.5594,31.5092,31.5451,494034.0
2015-06-02 09:50:00,44.0,44.07,43.99,44.05,223479.0,31.5379,31.5881,31.5307,31.5738,223479.0
2015-06-02 09:55:00,44.05,44.15,44.04,44.15,140712.0,31.5738,31.6454,31.5666,31.6454,140712.0
2015-06-02 10:00:00,44.14,44.16,44.07,44.16,295994.0,31.6383,31.6526,31.5881,31.6526,295994.0
2015-06-02 10:05:00,44.16,44.19,44.12,44.16,97499.0,31.6526,31.6741,31.6239,31.6526,97499.0
2015-06-02 10:10:00,44.16,44.22,44.09,44.1,83532.0,31.6526,31.6956,31.6024,31.6096,83532.0
2015-06-02 10:15:00,44.11,44.13,44.05,44.06,67566.0,31.6168,31.6311,31.5738,31.5809,67566.0
2015-06-02 10:20:00,44.05,44.07,44.02,44.07,81252.0,31.5738,31.5881,31.5523,31.5881,81252.0
2015-06-02 10:25:00,44.07,44.07,44.01,44.01,49118.0,31.5881,31.5881,31.5451,31.5451,49118.0
2015-06-02 10:30:00,44.01,44.03,43.91,43.95,237398.0,31.5451,31.5594,31.4734,31.5021,237398.0
2015-06-02 10:35:00,43.95,44.02,43.91,43.93,130771.0,31.5021,31.5523,31.4734,31.4877,130771.0
2015-06-02 10:40:00,43.92,43.92,43.84,43.85,134547.0,31.4806,31.4806,31.4232,31.4304,134547.0
2015-06-02 10:45:00,43.85,43.86,43.75,43.76,162763.0,31.4304,31.4376,31.3587,31.3659,162763.0
2015-06-02 10:50:00,43.76,43.76,43.71,43.71,239753.0,31.3659,31.3659,31.3301,31.3301,239753.0
2015-06-02 10:55:00,43.71,43.73,43.66,43.7,223283.0,31.3301,31.3444,31.2942,31.3229,223283.0
2015-06-02 11:00:00,43.69,43.73,43.66,43.68,82175.0,31.3157,31.3444,31.2942,31.3085,82175.0
2015-06-02 11:05:00,43.68,43.79,43.66,43.79,185290.0,31.3085,31.3874,31.2942,31.3874,185290.0
2015-06-02 11:10:00,43.79,43.83,43.75,43.82,78780.0,31.3874,31.4161,31.3587,31.4089,78780.0
2015-06-02 11:15:00,43.82,43.84,43.81,43.81,65680.0,31.4089,31.4232,31.4017,31.4017,65680.0
2015-06-02 11:20:00,43.81,43.84,43.79,43.82,60795.0,31.4017,31.4232,31.3874,31.4089,60795.0
2015-06-02 11:25:00,43.83,43.83,43.79,43.8,59535.0,31.4161,31.4161,31.3874,31.3946,59535.0
2015-06-02 11:30:00,43.81,43.85,43.79,43.84,214972.0,31.4017,31.4304,31.3874,31.4232,214972.0
2015-06-02 11:35:00,43.83,43.85,43.8,43.81,65500.0,31.4161,31.4304,31.3946,31.4017,65500.0
2015-06-02 11:40:00,43.81,43.81,43.77,43.78,106260.0,31.4017,31.4017,31.3731,31.3802,106260.0
2015-06-02 11:45:00,43.79,43.79,43.76,43.77,47985.0,31.3874,31.3874,31.3659,31.3731,47985.0
2015-06-02 11:50:00,43.77,43.8,43.75,43.79,66389.0,31.3731,31.3946,31.3587,31.3874,66389.0
2015-06-02 11:55:00,43.79,43.81,43.76,43.76,85045.0,31.3874,31.4017,31.3659,31.3659,85045.0
2015-06-02 12:00:00,43.76,43.83,43.75,43.81,113747.0,31.3659,31.4161,31.3587,31.4017,113747.0
2015-06-02 12:05:00,43.81,43.9,43.81,43.84,99611.0,31.4017,31.4662,31.4017,31.4232,99611.0
2015-06-02 12:10:00,43.85,43.87,43.83,43.84,47892.0,31.4304,31.4447,31.4161,31.4232,47892.0
2015-06-02 12:15:00,43.85,43.86,43.77,43.78,28011.0,31.4304,31.4376,31.3731,31.3802,28011.0
2015-06-02 12:20:00,43.79,43.82,43.78,43.79,51671.0,31.3874,31.4089,31.3802,31.3874,51671.0
2015-06-02 12:25:00,43.8,43.82,43.78,43.81,37770.0,31.3946,31.4089,31.3802,31.4017,37770.0
2015-06-02 12:30:00,43.82,43.85,43.81,43.83,30065.0,31.4089,31.4304,31.4017,31.4161,30065.0
2015-06-02 12:35:00,43.83,43.86,43.83,43.86,29265.0,31.4161,31.4376,31.4161,31.4376,29265.0
2015-06-02 12:40:00,43.85,43.86,43.81,43.84,67242.0,31.4304,31.4376,31.4017,31.4232,67242.0
2015-06-02 12:45:00,43.83,43.88,43.83,43.87,79404.0,31.4161,31.4519,31.4161,31.4447,79404.0
2015-06-02 12:50:00,43.86,43.89,43.82,43.82,40732.0,31.4376,31.4591,31.4089,31.4089,40732.0
2015-06-02 12:55:00,43.82,43.86,43.81,43.81,36987.0,31.4089,31.4376,31.4017,31.4017,36987.0
2015-06-02 13:00:00,43.81,43.84,43.78,43.8,110146.0,31.4017,31.4232,31.3802,31.3946,110146.0
2015-06-02 13:05:00,43.81,43.81,43.78,43.79,160005.0,31.4017,31.4017,31.3802,31.3874,160005.0
2015-06-02 13:10:00,43.79,43.81,43.77,43.8,38752.0,31.3874,31.4017,31.3731,31.3946,38752.0
2015-06-02 13:15:00,43.8,43.82,43.79,43.81,58153.0,31.3946,31.4089,31.3874,31.4017,58153.0
2015-06-02 13:20:00,43.81,43.83,43.78,43.78,49069.0,31.4017,31.4161,31.3802,31.3802,49069.0
2015-06-02 13:25:00,43.77,43.8,43.77,43.79,32347.0,31.3731,31.3946,31.3731,31.3874,32347.0
2015-06-02 13:30:00,43.79,43.8,43.76,43.78,47834.0,31.3874,31.3946,31.3659,31.3802,47834.0
2015-06-02 13:35:00,43.79,43.87,43.78,43.87,27685.0,31.3874,31.4447,31.3802,31.4447,27685.0
2015-06-02 13:40:00,43.87,43.94,43.86,43.94,54461.0,31.4447,31.4949,31.4376,31.4949,54461.0
2015-06-02 13:45:00,43.94,43.95,43.88,43.88,55556.0,31.4949,31.5021,31.4519,31.4519,55556.0
2015-06-02 13:50:00,43.88,43.93,43.87,43.9,93818.0,31.4519,31.4877,31.4447,31.4662,93818.0
2015-06-02 13:55:00,43.9,43.94,43.9,43.93,52078.0,31.4662,31.4949,31.4662,31.4877,52078.0
2015-06-02 14:00:00,43.93,43.98,43.92,43.96,64141.0,31.4877,31.5236,31.4806,31.5092,64141.0
2015-06-02 14:05:00,43.96,43.99,43.95,43.96,45477.0,31.5092,31.5307,31.5021,31.5092,45477.0
2015-06-02 14:10:00,43.95,43.96,43.92,43.94,71078.0,31.5021,31.5092,31.4806,31.4949,71078.0
2015-06-02 14:15:00,43.95,43.97,43.94,43.97,26427.0,31.5021,31.5164,31.4949,31.5164,26427.0
2015-06-02 14:20:00,43.97,44.01,43.96,44.0,76352.0,31.5164,31.5451,31.5092,31.5379,76352.0
2015-06-02 14:25:00,44.0,44.0,43.94,43.97,73080.0,31.5379,31.5379,31.4949,31.5164,73080.0
2015-06-02 14:30:00,43.96,43.98,43.92,43.92,68890.0,31.5092,31.5236,31.4806,31.4806,68890.0
2015-06-02 14:35:00,43.92,43.92,43.88,43.89,65082.0,31.4806,31.4806,31.4519,31.4591,65082.0
2015-06-02 14:40:00,43.88,43.92,43.87,43.91,39484.0,31.4519,31.4806,31.4447,31.4734,39484.0
2015-06-02 14:45:00,43.91,43.95,43.9,43.92,95048.0,31.4734,31.5021,31.4662,31.4806,95048.0
2015-06-02 14:50:00,43.91,43.94,43.9,43.93,79853.0,31.4734,31.4949,31.4662,31.4877,79853.0
2015-06-02 14:55:00,43.94,43.98,43.94,43.97,49006.0,31.4949,31.5236,31.4949,31.5164,49006.0
2015-06-02 15:00:00,43.97,43.98,43.94,43.95,90006.0,31.5164,31.5236,31.4949,31.5021,90006.0
2015-06-02 15:05:00,43.95,43.95,43.89,43.92,162217.0,31.5021,31.5021,31.4591,31.4806,162217.0
2015-06-02 15:10:00,43.92,43.96,43.9,43.9,140696.0,31.4806,31.5092,31.4662,31.4662,140696.0
2015-06-02 15:15:00,43.9,43.94,43.9,43.92,110228.0,31.4662,31.4949,31.4662,31.4806,110228.0
2015-06-02 15:20:00,43.92,43.94,43.89,43.9,118720.0,31.4806,31.4949,31.4591,31.4662,118720.0
2015-06-02 15:25:00,43.9,43.95,43.9,43.93,314140.0,31.4662,31.5021,31.4662,31.4877,314140.0
2015-06-02 15:30:00,43.93,43.94,43.91,43.94,172728.0,31.4877,31.4949,31.4734,31.4949,172728.0
2015-06-02 15:35:00,43.94,43.96,43.93,43.93,812740.0,31.4949,31.5092,31.4877,31.4877,812740.0
2015-06-02 15:40:00,43.93,43.95,43.9,43.91,605019.0,31.4877,31.5021,31.4662,31.4734,605019.0
2015-06-02 15:45:00,43.91,43.96,43.89,43.95,263414.0,31.4734,31.5092,31.4591,31.5021,263414.0
2015-06-02 15:50:00,43.94,43.98,43.94,43.97,286067.0,31.4949,31.5236,31.4949,31.5164,286067.0
2015-06-02 15:55:00,43.97,43.99,43.95,43.96,1015769.0,31.5164,31.5307,31.5021,31.5092,1015769.0
2015-06-03 09:30:00,43.8,43.98,43.62,43.63,1148674.0,31.3946,31.5236,31.2655,31.2727,1148674.0
2015-06-03 09:35:00,43.62,43.65,43.56,43.59,395313.0,31.2655,31.287,31.2225,31.244,395313.0
2015-06-03 09:40:00,43.59,43.61,43.52,43.53,213084.0,31.244,31.2584,31.1939,31.201,213084.0
2015-06-03 09:45:00,43.53,43.61,43.51,43.59,384114.0,31.201,31.2584,31.1867,31.244,384114.0
2015-06-03 09:50:00,43.59,43.63,43.54,43.59,224599.0,31.244,31.2727,31.2082,31.244,224599.0
2015-06-03 09:55:00,43.6,43.65,43.55,43.59,225511.0,31.2512,31.287,31.2154,31.244,225511.0
2015-06-03 10:00:00,43.59,43.62,43.5,43.51,447302.0,31.244,31.2655,31.1795,31.1867,447302.0
2015-06-03 10:05:00,43.51,43.53,43.4,43.4,1017863.0,31.1867,31.201,31.1079,31.1079,1017863.0
2015-06-03 10:10:00,43.4,43.47,43.36,43.37,781594.0,31.1079,31.158,31.0792,31.0863,781594.0
2015-06-03 10:15:00,43.37,43.37,43.31,43.32,668823.0,31.0863,31.0863,31.0433,31.0505,668823.0
2015-06-03 10:20:00,43.32,43.36,43.3,43.31,284881.0,31.0505,31.0792,31.0362,31.0433,284881.0
2015-06-03 10:25:00,43.31,43.37,43.3,43.37,287556.0,31.0433,31.0863,31.0362,31.0863,287556.0
2015-06-03 10:30:00,43.37,43.45,43.34,43.41,430421.0,31.0863,31.1437,31.0648,31.115,430421.0
2015-06-03 10:35:00,43.4,43.41,43.32,43.36,284618.0,31.1079,31.115,31.0505,31.0792,284618.0
2015-06-03 10:40:00,43.37,43.44,43.37,43.43,360356.0,31.0863,31.1365,31.0863,31.1294,360356.0
2015-06-03 10:45:00,43.43,43.43,43.39,43.41,485922.0,31.1294,31.1294,31.1007,31.115,485922.0
2015-06-03 10:50:00,43.41,43.42,43.38,43.39,255221.0,31.115,31.1222,31.0935,31.1007,255221.0
2015-06-03 10:55:00,43.39,43.39,43.36,43.38,337006.0,31.1007,31.1007,31.0792,31.0935,337006.0
2015-06-03 11:00:00,43.37,43.37,43.34,43.35,126291.0,31.0863,31.0863,31.0648,31.072,126291.0
2015-06-03 11:05:00,43.35,43.36,43.31,43.32,240541.0,31.072,31.0792,31.0433,31.0505,240541.0
2015-06-03 11:10:00,43.32,43.32,43.28,43.29,365869.0,31.0505,31.0505,31.0218,31.029,365869.0
2015-06-03 11:15:00,43.3,43.35,43.27,43.33,234005.0,31.0362,31.072,31.0147,31.0577,234005.0
2015-06-03 11:20:00,43.33,43.39,43.32,43.37,201948.0,31.0577,31.1007,31.0505,31.0863,201948.0
2015-06-03 11:25:00,43.37,43.4,43.34,43.4,191988.0,31.0863,31.1079,31.0648,31.1079,191988.0
2015-06-03 11:30:00,43.41,43.42,43.38,43.38,378068.0,31.115,31.1222,31.0935,31.0935,378068.0
2015-06-03 11:35:00,43.38,43.39,43.3,43.31,184733.0,31.0935,31.1007,31.0362,31.0433,184733.0
2015-06-03 11:40:00,43.3,43.32,43.23,43.24,662709.0,31.0362,31.0505,30.986,30.9932,662709.0
2015-06-03 11:45:00,43.23,43.24,43.18,43.19,647282.0,30.986,30.9932,30.9502,30.9573,647282.0
2015-06-03 11:50:00,43.19,43.21,43.16,43.19,464832.0,30.9573,30.9717,30.9358,30.9573,464832.0
2015-06-03 11:55:00,43.19,43.29,43.18,43.28,139597.0,30.9573,31.029,30.9502,31.0218,139597.0
2015-06-03 12:00:00,43.29,43.3,43.25,43.26,141751.0,31.029,31.0362,31.0003,31.0075,141751.0
2015-06-03 12:05:00,43.26,43.27,43.2,43.24,59327.0,31.0075,31.0147,30.9645,30.9932,59327.0
2015-06-03 12:10:00,43.24,43.27,43.23,43.24,55417.0,30.9932,31.0147,30.986,30.9932,55417.0
2015-06-03 12:15:00,43.24,43.27,43.22,43.22,64022.0,30.9932,31.0147,30.9788,30.9788,64022.0
2015-06-03 12:20:00,43.22,43.23,43.18,43.19,100441.0,30.9788,30.986,30.9502,30.9573,100441.0
2015-06-03 12:25:00,43.19,43.21,43.15,43.18,293217.0,30.9573,30.9717,30.9287,30.9502,293217.0
2015-06-03 12:30:00,43.17,43.18,43.12,43.14,425725.0,30.943,30.9502,30.9072,30.9215,425725.0
2015-06-03 12:35:00,43.15,43.16,43.13,43.13,503002.0,30.9287,30.9358,30.9143,30.9143,503002.0
2015-06-03 12:40:00,43.13,43.14,43.08,43.1,401515.0,30.9143,30.9215,30.8785,30.8928,401515.0
2015-06-03 12:45:00,43.1,43.13,43.08,43.13,115684.0,30.8928,30.9143,30.8785,30.9143,115684.0
2015-06-03 12:50:00,43.13,43.18,43.11,43.18,82653.0,30.9143,30.9502,30.9,30.9502,82653.0
2015-06-03 12:55:00,43.18,43.2,43.15,43.2,221057.0,30.9502,30.9645,30.9287,30.9645,221057.0
2015-06-03 13:00:00,43.19,43.22,43.17,43.18,51246.0,30.9573,30.9788,30.943,30.9502,51246.0
2015-06-03 13:05:00,43.18,43.19,43.17,43.17,60481.0,30.9502,30.9573,30.943,30.943,60481.0
2015-06-03 13:10:00,43.17,43.19,43.16,43.18,25163.0,30.943,30.9573,30.9358,30.9502,25163.0
2015-06-03 13:15:00,43.18,43.2,43.18,43.2,87178.0,30.9502,30.9645,30.9502,30.9645,87178.0
2015-06-03 13:20:00,43.2,43.22,43.19,43.21,43862.0,30.9645,30.9788,30.9573,30.9717,43862.0
2015-06-03 13:25:00,43.21,43.24,43.21,43.23,170276.0,30.9717,30.9932,30.9717,30.986,170276.0
2015-06-03 13:30:00,43.23,43.24,43.2,43.24,76130.0,30.986,30.9932,30.9645,30.9932,76130.0
2015-06-03 13:35:00,43.23,43.28,43.23,43.27,115986.0,30.986,31.0218,30.986,31.0147,115986.0
2015-06-03 13:40:00,43.27,43.3,43.26,43.28,111438.0,31.0147,31.0362,31.0075,31.0218,111438.0
2015-06-03 13:45:00,43.28,43.29,43.22,43.24,222513.0,31.0218,31.029,30.9788,30.9932,222513.0
2015-06-03 13:50:00,43.24,43.26,43.24,43.26,52880.0,30.9932,31.0075,30.9932,31.0075,52880.0
2015-06-03 13:55:00,43.26,43.26,43.21,43.25,141204.0,31.0075,31.0075,30.9717,31.0003,141204.0
2015-06-03 14:00:00,43.25,43.29,43.25,43.29,59724.0,31.0003,31.029,31.0003,31.029,59724.0
2015-06-03 14:05:00,43.29,43.32,43.28,43.28,166002.0,31.029,31.0505,31.0218,31.0218,166002.0
2015-06-03 14:10:00,43.28,43.29,43.26,43.29,50650.0,31.0218,31.029,31.0075,31.029,50650.0
2015-06-03 14:15:00,43.29,43.3,43.26,43.27,151081.0,31.029,31.0362,31.0075,31.0147,151081.0
2015-06-03 14:20:00,43.28,43.34,43.28,43.32,158754.0,31.0218,31.0648,31.0218,31.0505,158754.0
2015-06-03 14:25:00,43.32,43.34,43.31,43.34,91417.0,31.0505,31.0648,31.0433,31.0648,91417.0
2015-06-03 14:30:00,43.34,43.34,43.3,43.31,89436.0,31.0648,31.0648,31.0362,31.0433,89436.0
2015-06-03 14:35:00,43.3,43.31,43.29,43.3,51674.0,31.0362,31.0433,31.029,31.0362,51674.0
2015-06-03 14:40:00,43.3,43.32,43.29,43.31,66552.0,31.0362,31.0505,31.029,31.0433,66552.0
2015-06-03 14:45:00,43.31,43.33,43.31,43.33,90157.0,31.0433,31.0577,31.0433,31.0577,90157.0
2015-06-03 14:50:00,43.33,43.33,43.26,43.27,140093.0,31.0577,31.0577,31.0075,31.0147,140093.0
2015-06-03 14:55:00,43.26,43.28,43.26,43.28,85014.0,31.0075,31.0218,31.0075,31.0218,85014.0
2015-06-03 15:00:00,43.28,43.3,43.24,43.26,123236.0,31.0218,31.0362,30.9932,31.0075,123236.0
2015-06-03 15:05:00,43.25,43.28,43.24,43.25,113288.0,31.0003,31.0218,30.9932,31.0003,113288.0
2015-06-03 15:10:00,43.25,43.27,43.24,43.25,71862.0,31.0003,31.0147,30.9932,31.0003,71862.0
2015-06-03 15:15:00,43.26,43.26,43.19,43.21,301217.0,31.0075,31.0075,30.9573,30.9717,301217.0
2015-06-03 15:20:00,43.22,43.24,43.2,43.22,155454.0,30.9788,30.9932,30.9645,30.9788,155454.0
2015-06-03 15:25:00,43.23,43.27,43.22,43.26,213245.0,30.986,31.0147,30.9788,31.0075,213245.0
2015-06-03 15:30:00,43.25,43.3,43.25,43.29,371106.0,31.0003,31.0362,31.0003,31.029,371106.0
2015-06-03 15:35:00,43.29,43.34,43.29,43.33,270003.0,31.029,31.0648,31.029,31.0577,270003.0
2015-06-03 15:40:00,43.33,43.33,43.28,43.31,447050.0,31.0577,31.0577,31.0218,31.0433,447050.0
2015-06-03 15:45:00,43.3,43.33,43.3,43.32,413274.0,31.0362,31.0577,31.0362,31.0505,413274.0
2015-06-03 15:50:00,43.32,43.35,43.31,43.35,404434.0,31.0505,31.072,31.0433,31.072,404434.0
2015-06-03 15:55:00,43.35,43.37,43.32,43.34,1250962.0,31.072,31.0863,31.0505,31.0648,1250962.0
2015-06-04 09:30:00,43.37,43.51,43.2,43.44,737669.0,31.0863,31.1867,30.9645,31.1365,737669.0
2015-06-04 09:35:00,43.44,43.46,43.22,43.22,574793.0,31.1365,31.1509,30.9788,30.9788,574793.0
2015-06-04 09:40:00,43.22,43.31,43.18,43.19,456420.0,30.9788,31.0433,30.9502,30.9573,456420.0
2015-06-04 09:45:00,43.18,43.36,43.17,43.34,391390.0,30.9502,31.0792,30.943,31.0648,391390.0
2015-06-04 09:50:00,43.34,43.43,43.29,43.41,279767.0,31.0648,31.1294,31.029,31.115,279767.0
2015-06-04 09:55:00,43.41,43.5,43.38,43.48,350615.0,31.115,31.1795,31.0935,31.1652,350615.0
2015-06-04 10:00:00,43.48,43.49,43.42,43.45,260173.0,31.1652,31.1724,31.1222,31.1437,260173.0
2015-06-04 10:05:00,43.44,43.5,43.42,43.45,111724.0,31.1365,31.1795,31.1222,31.1437,111724.0
2015-06-04 10:10:00,43.44,43.47,43.43,43.47,148990.0,31.1365,31.158,31.1294,31.158,148990.0
2015-06-04 10:15:00,43.47,43.49,43.45,43.48,285992.0,31.158,31.1724,31.1437,31.1652,285992.0
2015-06-04 10:20:00,43.47,43.52,43.43,43.49,224999.0,31.158,31.1939,31.1294,31.1724,224999.0
2015-06-04 10:25:00,43.49,43.56,43.49,43.53,133087.0,31.1724,31.2225,31.1724,31.201,133087.0
2015-06-04 10:30:00,43.52,43.52,43.37,43.39,248521.0,31.1939,31.1939,31.0863,31.1007,248521.0
2015-06-04 10:35:00,43.39,43.41,43.34,43.34,217574.0,31.1007,31.115,31.0648,31.0648,217574.0
2015-06-04 10:40:00,43.34,43.37,43.32,43.33,104657.0,31.0648,31.0863,31.0505,31.0577,104657.0
2015-06-04 10:45:00,43.33,43.44,43.33,43.44,91715.0,31.0577,31.1365,31.0577,31.1365,91715.0
2015-06-04 10:50:00,43.44,43.44,43.39,43.44,58545.0,31.1365,31.1365,31.1007,31.1365,58545.0
2015-06-04 10:55:00,43.43,43.45,43.37,43.38,94334.0,31.1294,31.1437,31.0863,31.0935,94334.0
2015-06-04 11:00:00,43.38,43.39,43.33,43.38,83207.0,31.0935,31.1007,31.0577,31.0935,83207.0
2015-06-04 11:05:00,43.38,43.38,43.27,43.33,158501.0,31.0935,31.0935,31.0147,31.0577,158501.0
2015-06-04 11:10:00,43.33,43.43,43.3,43.42,135965.0,31.0577,31.1294,31.0362,31.1222,135965.0
2015-06-04 11:15:00,43.41,43.42,43.34,43.36,122066.0,31.115,31.1222,31.0648,31.0792,122066.0
2015-06-04 11:20:00,43.37,43.45,43.36,43.44,150631.0,31.0863,31.1437,31.0792,31.1365,150631.0
2015-06-04 11:25:00,43.44,43.48,43.42,43.43,148207.0,31.1365,31.1652,31.1222,31.1294,148207.0
2015-06-04 11:30:00,43.44,43.45,43.39,43.42,68266.0,31.1365,31.1437,31.1007,31.1222,68266.0
2015-06-04 11:35:00,43.41,43.43,43.36,43.37,169309.0,31.115,31.1294,31.0792,31.0863,169309.0
2015-06-04 11:40:00,43.36,43.42,43.35,43.36,222681.0,31.0792,31.1222,31.072,31.0792,222681.0
2015-06-04 11:45:00,43.35,43.37,43.31,43.34,149603.0,31.072,31.0863,31.0433,31.0648,149603.0
2015-06-04 11:50:00,43.35,43.41,43.32,43.37,161653.0,31.072,31.115,31.0505,31.0863,161653.0
2015-06-04 11:55:00,43.37,43.4,43.33,43.35,123270.0,31.0863,31.1079,31.0577,31.072,123270.0
2015-06-04 12:00:00,43.36,43.38,43.32,43.33,99441.0,31.0792,31.0935,31.0505,31.0577,99441.0
2015-06-04 12:05:00,43.32,43.35,43.31,43.34,80190.0,31.0505,31.072,31.0433,31.0648,80190.0
2015-06-04 12:10:00,43.33,43.36,43.29,43.35,53581.0,31.0577,31.0792,31.029,31.072,53581.0
2015-06-04 12:15:00,43.34,43.36,43.31,43.31,35617.0,31.0648,31.0792,31.0433,31.0433,35617.0
2015-06-04 12:20:00,43.32,43.32,43.26,43.27,88459.0,31.0505,31.0505,31.0075,31.0147,88459.0
2015-06-04 12:25:00,43.28,43.3,43.27,43.28,77416.0,31.0218,31.0362,31.0147,31.0218,77416.0
2015-06-04 12:30:00,43.28,43.36,43.27,43.36,202254.0,31.0218,31.0792,31.0147,31.0792,202254.0
2015-06-04 12:35:00,43.36,43.37,43.33,43.34,63030.0,31.0792,31.0863,31.0577,31.0648,63030.0
2015-06-04 12:40:00,43.34,43.34,43.3,43.32,45557.0,31.0648,31.0648,31.0362,31.0505,45557.0
2015-06-04 12:45:00,43.32,43.36,43.31,43.32,86438.0,31.0505,31.0792,31.0433,31.0505,86438.0
2015-06-04 12:50:00,43.32,43.33,43.29,43.31,46114.0,31.0505,31.0577,31.029,31.0433,46114.0
2015-06-04 12:55:00,43.31,43.31,43.28,43.29,53258.0,31.0433,31.0433,31.0218,31.029,53258.0
2015-06-04 13:00:00,43.29,43.31,43.26,43.27,314004.0,31.029,31.0433,31.0075,31.0147,314004.0
2015-06-04 13:05:00,43.28,43.28,43.22,43.25,50229.0,31.0218,31.0218,30.9788,31.0003,50229.0
2015-06-04 13:10:00,43.25,43.29,43.24,43.27,62354.0,31.0003,31.029,30.9932,31.0147,62354.0
2015-06-04 13:15:00,43.28,43.28,43.21,43.23,93615.0,31.0218,31.0218,30.9717,30.986,93615.0
2015-06-04 13:20:00,43.22,43.24,43.18,43.24,32308.0,30.9788,30.9932,30.9502,30.9932,32308.0
2015-06-04 13:25:00,43.23,43.25,43.22,43.22,33385.0,30.986,31.0003,30.9788,30.9788,33385.0
2015-06-04 13:30:00,43.23,43.23,43.21,43.23,55118.0,30.986,30.986,30.9717,30.986,55118.0
2015-06-04 13:35:00,43.22,43.29,43.22,43.29,135529.0,30.9788,31.029,30.9788,31.029,135529.0
2015-06-04 13:40:00,43.29,43.29,43.27,43.28,26070.0,31.029,31.029,31.0147,31.0218,26070.0
2015-06-04 13:45:00,43.28,43.28,43.24,43.25,133671.0,31.0218,31.0218,30.9932,31.0003,133671.0
2015-06-04 13:50:00,43.25,43.3,43.24,43.29,51032.0,31.0003,31.0362,30.9932,31.029,51032.0
2015-06-04 13:55:00,43.28,43.32,43.27,43.32,54170.0,31.0218,31.0505,31.0147,31.0505,54170.0
2015-06-04 14:00:00,43.32,43.35,43.31,43.35,47312.0,31.0505,31.072,31.0433,31.072,47312.0
2015-06-04 14:05:00,43.35,43.36,43.3,43.32,167020.0,31.072,31.0792,31.0362,31.0505,167020.0
2015-06-04 14:10:00,43.32,43.34,43.29,43.32,143177.0,31.0505,31.0648,31.029,31.0505,143177.0
2015-06-04 14:15:00,43.32,43.33,43.3,43.31,42100.0,31.0505,31.0577,31.0362,31.0433,42100.0
2015-06-04 14:20:00,43.3,43.34,43.29,43.34,72591.0,31.0362,31.0648,31.029,31.0648,72591.0
2015-06-04 14:25:00,43.34,43.36,43.3,43.3,44630.0,31.0648,31.0792,31.0362,31.0362,44630.0
2015-06-04 14:30:00,43.31,43.33,43.29,43.3,63257.0,31.0433,31.0577,31.029,31.0362,63257.0
2015-06-04 14:35:00,43.3,43.31,43.27,43.28,99455.0,31.0362,31.0433,31.0147,31.0218,99455.0
2015-06-04 14:40:00,43.27,43.29,43.26,43.27,137713.0,31.0147,31.029,31.0075,31.0147,137713.0
2015-06-04 14:45:00,43.27,43.29,43.26,43.28,72040.0,31.0147,31.029,31.0075,31.0218,72040.0
2015-06-04 14:50:00,43.28,43.33,43.28,43.32,179245.0,31.0218,31.0577,31.0218,31.0505,179245.0
2015-06-04 14:55:00,43.32,43.37,43.31,43.35,82685.0,31.0505,31.0863,31.0433,31.072,82685.0
2015-06-04 15:00:00,43.36,43.37,43.33,43.36,78255.0,31.0792,31.0863,31.0577,31.0792,78255.0
2015-06-04 15:05:00,43.37,43.39,43.33,43.35,302527.0,31.0863,31.1007,31.0577,31.072,302527.0
2015-06-04 15:10:00,43.34,43.35,43.31,43.33,162642.0,31.0648,31.072,31.0433,31.0577,162642.0
2015-06-04 15:15:00,43.33,43.33,43.26,43.29,155092.0,31.0577,31.0577,31.0075,31.029,155092.0
2015-06-04 15:20:00,43.28,43.31,43.27,43.27,91226.0,31.0218,31.0433,31.0147,31.0147,91226.0
2015-06-04 15:25:00,43.28,43.3,43.26,43.28,89610.0,31.0218,31.0362,31.0075,31.0218,89610.0
2015-06-04 15:30:00,43.28,43.28,43.22,43.24,247033.0,31.0218,31.0218,30.9788,30.9932,247033.0
2015-06-04 15:35:00,43.24,43.24,43.21,43.23,291047.0,30.9932,30.9932,30.9717,30.986,291047.0
2015-06-04 15:40:00,43.22,43.23,43.19,43.2,216627.0,30.9788,30.986,30.9573,30.9645,216627.0
2015-06-04 15:45:00,43.19,43.21,43.19,43.21,162999.0,30.9573,30.9717,30.9573,30.9717,162999.0
2015-06-04 15:50:00,43.2,43.21,43.19,43.2,249463.0,30.9645,30.9717,30.9573,30.9645,249463.0
2015-06-04 15:55:00,43.21,43.25,43.19,43.25,767936.0,30.9717,31.0003,30.9573,31.0003,767936.0
2015-06-05 09:30:00,42.7,42.8,42.55,42.59,1322026.0,30.6061,30.6778,30.4986,30.5273,1322026.0
2015-06-05 09:35:00,42.59,42.86,42.58,42.62,732478.0,30.5273,30.7208,30.5201,30.5488,732478.0
2015-06-05 09:40:00,42.62,42.85,42.62,42.74,419392.0,30.5488,30.7136,30.5488,30.6348,419392.0
2015-06-05 09:45:00,42.75,42.81,42.64,42.65,682385.0,30.642,30.685,30.5631,30.5703,682385.0
2015-06-05 09:50:00,42.64,42.74,42.63,42.73,270981.0,30.5631,30.6348,30.5559,30.6276,270981.0
2015-06-05 09:55:00,42.73,42.74,42.67,42.71,448926.0,30.6276,30.6348,30.5846,30.6133,448926.0
2015-06-05 10:00:00,42.7,42.81,42.69,42.81,373737.0,30.6061,30.685,30.5989,30.685,373737.0
2015-06-05 10:05:00,42.81,42.84,42.72,42.73,233398.0,30.685,30.7065,30.6204,30.6276,233398.0
2015-06-05 10:10:00,42.73,42.76,42.71,42.73,158270.0,30.6276,30.6491,30.6133,30.6276,158270.0
2015-06-05 10:15:00,42.73,42.75,42.7,42.71,117659.0,30.6276,30.642,30.6061,30.6133,117659.0
2015-06-05 10:20:00,42.71,42.82,42.71,42.8,137469.0,30.6133,30.6921,30.6133,30.6778,137469.0
2015-06-05 10:25:00,42.8,42.83,42.76,42.78,128286.0,30.6778,30.6993,30.6491,30.6635,128286.0
2015-06-05 10:30:00,42.78,42.86,42.77,42.84,508447.0,30.6635,30.7208,30.6563,30.7065,508447.0
2015-06-05 10:35:00,42.84,42.9,42.84,42.86,181526.0,30.7065,30.7495,30.7065,30.7208,181526.0
2015-06-05 10:40:00,42.86,42.86,42.81,42.84,164570.0,30.7208,30.7208,30.685,30.7065,164570.0
2015-06-05 10:45:00,42.84,42.85,42.77,42.78,423865.0,30.7065,30.7136,30.6563,30.6635,423865.0
2015-06-05 10:50:00,42.78,42.79,42.72,42.75,166708.0,30.6635,30.6706,30.6204,30.642,166708.0
2015-06-05 10:55:00,42.75,42.78,42.74,42.77,219158.0,30.642,30.6635,30.6348,30.6563,219158.0
2015-06-05 11:00:00,42.78,42.82,42.78,42.8,75914.0,30.6635,30.6921,30.6635,30.6778,75914.0
2015-06-05 11:05:00,42.8,42.8,42.73,42.76,196147.0,30.6778,30.6778,30.6276,30.6491,196147.0
2015-06-05 11:10:00,42.76,42.77,42.73,42.73,82470.0,30.6491,30.6563,30.6276,30.6276,82470.0
2015-06-05 11:15:00,42.73,42.77,42.71,42.75,46439.0,30.6276,30.6563,30.6133,30.642,46439.0
2015-06-05 11:20:00,42.75,42.77,42.74,42.74,53689.0,30.642,30.6563,30.6348,30.6348,53689.0
2015-06-05 11:25:00,42.75,42.75,42.69,42.7,235343.0,30.642,30.642,30.5989,30.6061,235343.0
2015-06-05 11:30:00,42.7,42.72,42.66,42.68,68776.0,30.6061,30.6204,30.5774,30.5918,68776.0
2015-06-05 11:35:00,42.68,42.69,42.66,42.68,66707.0,30.5918,30.5989,30.5774,30.5918,66707.0
2015-06-05 11:40:00,42.68,42.74,42.67,42.73,50698.0,30.5918,30.6348,30.5846,30.6276,50698.0
2015-06-05 11:45:00,42.73,42.76,42.7,42.76,64624.0,30.6276,30.6491,30.6061,30.6491,64624.0
2015-06-05 11:50:00,42.75,42.78,42.74,42.78,56639.0,30.642,30.6635,30.6348,30.6635,56639.0
2015-06-05 11:55:00,42.79,42.79,42.76,42.77,96074.0,30.6706,30.6706,30.6491,30.6563,96074.0
2015-06-05 12:00:00,42.77,42.78,42.73,42.73,88058.0,30.6563,30.6635,30.6276,30.6276,88058.0
2015-06-05 12:05:00,42.73,42.74,42.71,42.74,58879.0,30.6276,30.6348,30.6133,30.6348,58879.0
2015-06-05 12:10:00,42.75,42.75,42.72,42.73,60187.0,30.642,30.642,30.6204,30.6276,60187.0
2015-06-05 12:15:00,42.73,42.74,42.71,42.74,84900.0,30.6276,30.6348,30.6133,30.6348,84900.0
2015-06-05 12:20:00,42.73,42.74,42.68,42.69,131754.0,30.6276,30.6348,30.5918,30.5989,131754.0
2015-06-05 12:25:00,42.7,42.71,42.68,42.69,91121.0,30.6061,30.6133,30.5918,30.5989,91121.0
2015-06-05 12:30:00,42.68,42.68,42.65,42.66,43676.0,30.5918,30.5918,30.5703,30.5774,43676.0
2015-06-05 12:35:00,42.65,42.66,42.63,42.66,53461.0,30.5703,30.5774,30.5559,30.5774,53461.0
2015-06-05 12:40:00,42.66,42.73,42.63,42.71,120715.0,30.5774,30.6276,30.5559,30.6133,120715.0
2015-06-05 12:45:00,42.7,42.71,42.66,42.68,181302.0,30.6061,30.6133,30.5774,30.5918,181302.0
2015-06-05 12:50:00,42.69,42.72,42.69,42.7,87531.0,30.5989,30.6204,30.5989,30.6061,87531.0
2015-06-05 12:55:00,42.7,42.71,42.68,42.7,66095.0,30.6061,30.6133,30.5918,30.6061,66095.0
2015-06-05 13:00:00,42.7,42.71,42.68,42.69,40702.0,30.6061,30.6133,30.5918,30.5989,40702.0
2015-06-05 13:05:00,42.69,42.71,42.68,42.69,63771.0,30.5989,30.6133,30.5918,30.5989,63771.0
2015-06-05 13:10:00,42.68,42.69,42.67,42.67,25868.0,30.5918,30.5989,30.5846,30.5846,25868.0
2015-06-05 13:15:00,42.68,42.7,42.66,42.69,55225.0,30.5918,30.6061,30.5774,30.5989,55225.0
2015-06-05 13:20:00,42.7,42.71,42.69,42.69,137627.0,30.6061,30.6133,30.5989,30.5989,137627.0
2015-06-05 13:25:00,42.69,42.73,42.68,42.71,109782.0,30.5989,30.6276,30.5918,30.6133,109782.0
2015-06-05 13:30:00,42.71,42.73,42.68,42.68,159329.0,30.6133,30.6276,30.5918,30.5918,159329.0
2015-06-05 13:35:00,42.69,42.73,42.68,42.73,112774.0,30.5989,30.6276,30.5918,30.6276,112774.0
2015-06-05 13:40:00,42.72,42.74,42.71,42.73,138198.0,30.6204,30.6348,30.6133,30.6276,138198.0
2015-06-05 13:45:00,42.73,42.73,42.67,42.68,68096.0,30.6276,30.6276,30.5846,30.5918,68096.0
2015-06-05 13:50:00,42.68,42.69,42.67,42.68,93264.0,30.5918,30.5989,30.5846,30.5918,93264.0
2015-06-05 13:55:00,42.68,42.69,42.67,42.67,54344.0,30.5918,30.5989,30.5846,30.5846,54344.0
2015-06-05 14:00:00,42.67,42.71,42.66,42.7,66711.0,30.5846,30.6133,30.5774,30.6061,66711.0
2015-06-05 14:05:00,42.7,42.73,42.7,42.73,107045.0,30.6061,30.6276,30.6061,30.6276,107045.0
2015-06-05 14:10:00,42.72,42.73,42.7,42.71,142850.0,30.6204,30.6276,30.6061,30.6133,142850.0
2015-06-05 14:15:00,42.71,42.71,42.69,42.69,130310.0,30.6133,30.6133,30.5989,30.5989,130310.0
2015-06-05 14:20:00,42.69,42.69,42.66,42.67,59284.0,30.5989,30.5989,30.5774,30.5846,59284.0
2015-06-05 14:25:00,42.67,42.68,42.6,42.61,318332.0,30.5846,30.5918,30.5344,30.5416,318332.0
2015-06-05 14:30:00,42.6,42.62,42.59,42.61,68951.0,30.5344,30.5488,30.5273,30.5416,68951.0
2015-06-05 14:35:00,42.62,42.63,42.6,42.61,204537.0,30.5488,30.5559,30.5344,30.5416,204537.0
2015-06-05 14:40:00,42.61,42.61,42.59,42.59,123427.0,30.5416,30.5416,30.5273,30.5273,123427.0
2015-06-05 14:45:00,42.59,42.62,42.58,42.59,356364.0,30.5273,30.5488,30.5201,30.5273,356364.0
2015-06-05 14:50:00,42.61,42.65,42.59,42.65,132140.0,30.5416,30.5703,30.5273,30.5703,132140.0
2015-06-05 14:55:00,42.65,42.65,42.61,42.61,110036.0,30.5703,30.5703,30.5416,30.5416,110036.0
2015-06-05 15:00:00,42.61,42.65,42.61,42.65,99311.0,30.5416,30.5703,30.5416,30.5703,99311.0
2015-06-05 15:05:00,42.64,42.67,42.63,42.64,195418.0,30.5631,30.5846,30.5559,30.5631,195418.0
2015-06-05 15:10:00,42.65,42.7,42.63,42.7,145746.0,30.5703,30.6061,30.5559,30.6061,145746.0
2015-06-05 15:15:00,42.69,42.7,42.64,42.66,149422.0,30.5989,30.6061,30.5631,30.5774,149422.0
2015-06-05 15:20:00,42.66,42.67,42.63,42.64,180122.0,30.5774,30.5846,30.5559,30.5631,180122.0
2015-06-05 15:25:00,42.65,42.66,42.62,42.65,130204.0,30.5703,30.5774,30.5488,30.5703,130204.0
2015-06-05 15:30:00,42.65,42.74,42.65,42.73,500988.0,30.5703,30.6348,30.5703,30.6276,500988.0
2015-06-05 15:35:00,42.73,42.74,42.68,42.7,327454.0,30.6276,30.6348,30.5918,30.6061,327454.0
2015-06-05 15:40:00,42.69,42.71,42.67,42.69,392131.0,30.5989,30.6133,30.5846,30.5989,392131.0
2015-06-05 15:45:00,42.69,42.7,42.69,42.69,79747.0,30.5989,30.6061,30.5989,30.5989,79747.0
2015-06-05 15:50:00,42.7,42.71,42.68,42.69,598866.0,30.6061,30.6133,30.5918,30.5989,598866.0
2015-06-05 15:55:00,42.7,42.74,42.69,42.71,856660.0,30.6061,30.6348,30.5989,30.6133,856660.0
2015-06-08 09:30:00,42.76,42.76,42.52,42.59,432527.0,30.6491,30.6491,30.4771,30.5273,432527.0
2015-06-08 09:35:00,42.59,42.67,42.5,42.5,201666.0,30.5273,30.5846,30.4628,30.4628,201666.0
2015-06-08 09:40:00,42.5,42.51,42.44,42.45,223724.0,30.4628,30.4699,30.4198,30.4269,223724.0
2015-06-08 09:45:00,42.45,42.57,42.44,42.56,262676.0,30.4269,30.5129,30.4198,30.5058,262676.0
2015-06-08 09:50:00,42.55,42.57,42.5,42.54,176882.0,30.4986,30.5129,30.4628,30.4914,176882.0
2015-06-08 09:55:00,42.55,42.57,42.52,42.55,128655.0,30.4986,30.5129,30.4771,30.4986,128655.0
2015-06-08 10:00:00,42.54,42.59,42.51,42.58,81475.0,30.4914,30.5273,30.4699,30.5201,81475.0
2015-06-08 10:05:00,42.58,42.66,42.58,42.64,147461.0,30.5201,30.5774,30.5201,30.5631,147461.0
2015-06-08 10:10:00,42.63,42.69,42.63,42.68,104899.0,30.5559,30.5989,30.5559,30.5918,104899.0
2015-06-08 10:15:00,42.69,42.71,42.67,42.67,75460.0,30.5989,30.6133,30.5846,30.5846,75460.0
2015-06-08 10:20:00,42.66,42.69,42.65,42.67,56365.0,30.5774,30.5989,30.5703,30.5846,56365.0
2015-06-08 10:25:00,42.67,42.67,42.63,42.64,67563.0,30.5846,30.5846,30.5559,30.5631,67563.0
2015-06-08 10:30:00,42.64,42.67,42.62,42.65,81515.0,30.5631,30.5846,30.5488,30.5703,81515.0
2015-06-08 10:35:00,42.65,42.65,42.62,42.63,64528.0,30.5703,30.5703,30.5488,30.5559,64528.0
2015-06-08 10:40:00,42.63,42.67,42.62,42.63,50478.0,30.5559,30.5846,30.5488,30.5559,50478.0
2015-06-08 10:45:00,42.64,42.66,42.61,42.66,119531.0,30.5631,30.5774,30.5416,30.5774,119531.0
2015-06-08 10:50:00,42.66,42.7,42.65,42.66,60707.0,30.5774,30.6061,30.5703,30.5774,60707.0
2015-06-08 10:55:00,42.65,42.66,42.62,42.62,53215.0,30.5703,30.5774,30.5488,30.5488,53215.0
2015-06-08 11:00:00,42.63,42.69,42.63,42.67,95406.0,30.5559,30.5989,30.5559,30.5846,95406.0
2015-06-08 11:05:00,42.66,42.68,42.63,42.65,81382.0,30.5774,30.5918,30.5559,30.5703,81382.0
2015-06-08 11:10:00,42.66,42.66,42.61,42.63,220172.0,30.5774,30.5774,30.5416,30.5559,220172.0
2015-06-08 11:15:00,42.62,42.63,42.56,42.56,62251.0,30.5488,30.5559,30.5058,30.5058,62251.0
2015-06-08 11:20:00,42.56,42.58,42.53,42.54,145548.0,30.5058,30.5201,30.4843,30.4914,145548.0
2015-06-08 11:25:00,42.53,42.54,42.49,42.5,53257.0,30.4843,30.4914,30.4556,30.4628,53257.0
2015-06-08 11:30:00,42.5,42.57,42.49,42.57,200569.0,30.4628,30.5129,30.4556,30.5129,200569.0
2015-06-08 11:35:00,42.57,42.59,42.56,42.59,117460.0,30.5129,30.5273,30.5058,30.5273,117460.0
2015-06-08 11:40:00,42.59,42.66,42.59,42.66,113616.0,30.5273,30.5774,30.5273,30.5774,113616.0
2015-06-08 11:45:00,42.66,42.66,42.61,42.65,134572.0,30.5774,30.5774,30.5416,30.5703,134572.0
2015-06-08 11:50:00,42.65,42.65,42.58,42.61,126503.0,30.5703,30.5703,30.5201,30.5416,126503.0
2015-06-08 11:55:00,42.61,42.63,42.61,42.62,66094.0,30.5416,30.5559,30.5416,30.5488,66094.0
2015-06-08 12:00:00,42.62,42.69,42.62,42.64,124691.0,30.5488,30.5989,30.5488,30.5631,124691.0
2015-06-08 12:05:00,42.65,42.65,42.61,42.61,60732.0,30.5703,30.5703,30.5416,30.5416,60732.0
2015-06-08 12:10:00,42.61,42.62,42.6,42.61,29233.0,30.5416,30.5488,30.5344,30.5416,29233.0
2015-06-08 12:15:00,42.6,42.63,42.6,42.63,41153.0,30.5344,30.5559,30.5344,30.5559,41153.0
2015-06-08 12:20:00,42.63,42.63,42.59,42.62,42934.0,30.5559,30.5559,30.5273,30.5488,42934.0
2015-06-08 12:25:00,42.62,42.62,42.59,42.6,34797.0,30.5488,30.5488,30.5273,30.5344,34797.0
2015-06-08 12:30:00,42.6,42.65,42.6,42.64,25125.0,30.5344,30.5703,30.5344,30.5631,25125.0
2015-06-08 12:35:00,42.64,42.65,42.63,42.63,27161.0,30.5631,30.5703,30.5559,30.5559,27161.0
2015-06-08 12:40:00,42.63,42.65,42.62,42.63,30494.0,30.5559,30.5703,30.5488,30.5559,30494.0
2015-06-08 12:45:00,42.63,42.64,42.6,42.6,127598.0,30.5559,30.5631,30.5344,30.5344,127598.0
2015-06-08 12:50:00,42.6,42.61,42.6,42.61,41154.0,30.5344,30.5416,30.5344,30.5416,41154.0
2015-06-08 12:55:00,42.61,42.64,42.6,42.64,68126.0,30.5416,30.5631,30.5344,30.5631,68126.0
2015-06-08 13:00:00,42.63,42.65,42.62,42.63,33521.0,30.5559,30.5703,30.5488,30.5559,33521.0
2015-06-08 13:05:00,42.64,42.64,42.61,42.62,38350.0,30.5631,30.5631,30.5416,30.5488,38350.0
2015-06-08 13:10:00,42.62,42.63,42.6,42.61,45564.0,30.5488,30.5559,30.5344,30.5416,45564.0
2015-06-08 13:15:00,42.61,42.61,42.6,42.6,20038.0,30.5416,30.5416,30.5344,30.5344,20038.0
2015-06-08 13:20:00,42.6,42.63,42.6,42.62,29161.0,30.5344,30.5559,30.5344,30.5488,29161.0
2015-06-08 13:25:00,42.62,42.62,42.59,42.6,12717.0,30.5488,30.5488,30.5273,30.5344,12717.0
2015-06-08 13:30:00,42.6,42.6,42.55,42.56,75705.0,30.5344,30.5344,30.4986,30.5058,75705.0
2015-06-08 13:35:00,42.56,42.56,42.54,42.56,33768.0,30.5058,30.5058,30.4914,30.5058,33768.0
2015-06-08 13:40:00,42.56,42.59,42.56,42.59,36904.0,30.5058,30.5273,30.5058,30.5273,36904.0
2015-06-08 13:45:00,42.58,42.61,42.57,42.61,21229.0,30.5201,30.5416,30.5129,30.5416,21229.0
2015-06-08 13:50:00,42.61,42.62,42.59,42.6,69150.0,30.5416,30.5488,30.5273,30.5344,69150.0
2015-06-08 13:55:00,42.59,42.61,42.59,42.6,25020.0,30.5273,30.5416,30.5273,30.5344,25020.0
2015-06-08 14:00:00,42.6,42.62,42.6,42.61,32755.0,30.5344,30.5488,30.5344,30.5416,32755.0
2015-06-08 14:05:00,42.61,42.61,42.59,42.59,30389.0,30.5416,30.5416,30.5273,30.5273,30389.0
2015-06-08 14:10:00,42.59,42.62,42.58,42.61,140016.0,30.5273,30.5488,30.5201,30.5416,140016.0
2015-06-08 14:15:00,42.61,42.62,42.59,42.61,34855.0,30.5416,30.5488,30.5273,30.5416,34855.0
2015-06-08 14:20:00,42.61,42.61,42.59,42.6,49586.0,30.5416,30.5416,30.5273,30.5344,49586.0
2015-06-08 14:25:00,42.61,42.62,42.6,42.62,31645.0,30.5416,30.5488,30.5344,30.5488,31645.0
2015-06-08 14:30:00,42.62,42.65,42.61,42.64,63218.0,30.5488,30.5703,30.5416,30.5631,63218.0
2015-06-08 14:35:00,42.64,42.66,42.63,42.64,102318.0,30.5631,30.5774,30.5559,30.5631,102318.0
2015-06-08 14:40:00,42.64,42.66,42.63,42.65,312452.0,30.5631,30.5774,30.5559,30.5703,312452.0
2015-06-08 14:45:00,42.65,42.65,42.63,42.63,17641.0,30.5703,30.5703,30.5559,30.5559,17641.0
2015-06-08 14:50:00,42.63,42.67,42.62,42.64,123697.0,30.5559,30.5846,30.5488,30.5631,123697.0
2015-06-08 14:55:00,42.64,42.65,42.63,42.64,23528.0,30.5631,30.5703,30.5559,30.5631,23528.0
2015-06-08 15:00:00,42.64,42.65,42.62,42.63,43999.0,30.5631,30.5703,30.5488,30.5559,43999.0
2015-06-08 15:05:00,42.63,42.63,42.61,42.61,31801.0,30.5559,30.5559,30.5416,30.5416,31801.0
2015-06-08 15:10:00,42.61,42.62,42.59,42.61,157513.0,30.5416,30.5488,30.5273,30.5416,157513.0
2015-06-08 15:15:00,42.61,42.63,42.6,42.63,115719.0,30.5416,30.5559,30.5344,30.5559,115719.0
2015-06-08 15:20:00,42.62,42.63,42.58,42.59,69873.0,30.5488,30.5559,30.5201,30.5273,69873.0
2015-06-08 15:25:00,42.59,42.6,42.57,42.59,54207.0,30.5273,30.5344,30.5129,30.5273,54207.0
2015-06-08 15:30:00,42.59,42.6,42.57,42.59,66310.0,30.5273,30.5344,30.5129,30.5273,66310.0
2015-06-08 15:35:00,42.58,42.58,42.55,42.56,145315.0,30.5201,30.5201,30.4986,30.5058,145315.0
2015-06-08 15:40:00,42.55,42.57,42.54,42.54,122844.0,30.4986,30.5129,30.4914,30.4914,122844.0
2015-06-08 15:45:00,42.54,42.55,42.51,42.52,126709.0,30.4914,30.4986,30.4699,30.4771,126709.0
2015-06-08 15:50:00,42.52,42.55,42.5,42.51,312390.0,30.4771,30.4986,30.4628,30.4699,312390.0
2015-06-08 15:55:00,42.51,42.52,42.47,42.48,260058.0,30.4699,30.4771,30.4413,30.4484,260058.0
2015-06-09 09:30:00,42.4,42.61,42.4,42.57,586980.0,30.3911,30.5416,30.3911,30.5129,586980.0
2015-06-09 09:35:00,42.56,42.58,42.51,42.55,298290.0,30.5058,30.5201,30.4699,30.4986,298290.0
2015-06-09 09:40:00,42.55,42.57,42.51,42.55,315636.0,30.4986,30.5129,30.4699,30.4986,315636.0
2015-06-09 09:45:00,42.55,42.56,42.52,42.54,397162.0,30.4986,30.5058,30.4771,30.4914,397162.0
2015-06-09 09:50:00,42.54,42.55,42.52,42.53,128267.0,30.4914,30.4986,30.4771,30.4843,128267.0
2015-06-09 09:55:00,42.53,42.54,42.48,42.49,161407.0,30.4843,30.4914,30.4484,30.4556,161407.0
2015-06-09 10:00:00,42.49,42.53,42.48,42.51,337049.0,30.4556,30.4843,30.4484,30.4699,337049.0
2015-06-09 10:05:00,42.52,42.6,42.5,42.6,220774.0,30.4771,30.5344,30.4628,30.5344,220774.0
2015-06-09 10:10:00,42.59,42.6,42.55,42.57,158333.0,30.5273,30.5344,30.4986,30.5129,158333.0
2015-06-09 10:15:00,42.56,42.57,42.54,42.55,334752.0,30.5058,30.5129,30.4914,30.4986,334752.0
2015-06-09 10:20:00,42.54,42.59,42.54,42.57,113149.0,30.4914,30.5273,30.4914,30.5129,113149.0
2015-06-09 10:25:00,42.57,42.59,42.55,42.56,92220.0,30.5129,30.5273,30.4986,30.5058,92220.0
2015-06-09 10:30:00,42.56,42.59,42.55,42.57,100936.0,30.5058,30.5273,30.4986,30.5129,100936.0
2015-06-09 10:35:00,42.57,42.59,42.55,42.56,64828.0,30.5129,30.5273,30.4986,30.5058,64828.0
2015-06-09 10:40:00,42.56,42.61,42.55,42.58,108783.0,30.5058,30.5416,30.4986,30.5201,108783.0
2015-06-09 10:45:00,42.59,42.61,42.58,42.59,50171.0,30.5273,30.5416,30.5201,30.5273,50171.0
2015-06-09 10:50:00,42.6,42.61,42.58,42.58,94106.0,30.5344,30.5416,30.5201,30.5201,94106.0
2015-06-09 10:55:00,42.59,42.63,42.58,42.61,72500.0,30.5273,30.5559,30.5201,30.5416,72500.0
2015-06-09 11:00:00,42.61,42.62,42.57,42.58,60076.0,30.5416,30.5488,30.5129,30.5201,60076.0
2015-06-09 11:05:00,42.58,42.59,42.54,42.55,100333.0,30.5201,30.5273,30.4914,30.4986,100333.0
2015-06-09 11:10:00,42.55,42.56,42.54,42.54,41667.0,30.4986,30.5058,30.4914,30.4914,41667.0
2015-06-09 11:15:00,42.54,42.55,42.52,42.53,53510.0,30.4914,30.4986,30.4771,30.4843,53510.0
2015-06-09 11:20:00,42.53,42.54,42.5,42.52,52327.0,30.4843,30.4914,30.4628,30.4771,52327.0
2015-06-09 11:25:00,42.54,42.56,42.53,42.55,47877.0,30.4914,30.5058,30.4843,30.4986,47877.0
2015-06-09 11:30:00,42.55,42.56,42.53,42.53,133196.0,30.4986,30.5058,30.4843,30.4843,133196.0
2015-06-09 11:35:00,42.53,42.54,42.52,42.52,125815.0,30.4843,30.4914,30.4771,30.4771,125815.0
2015-06-09 11:40:00,42.52,42.52,42.49,42.49,89172.0,30.4771,30.4771,30.4556,30.4556,89172.0
2015-06-09 11:45:00,42.49,42.5,42.46,42.47,118862.0,30.4556,30.4628,30.4341,30.4413,118862.0
2015-06-09 11:50:00,42.47,42.49,42.46,42.48,96953.0,30.4413,30.4556,30.4341,30.4484,96953.0
2015-06-09 11:55:00,42.48,42.5,42.48,42.49,42758.0,30.4484,30.4628,30.4484,30.4556,42758.0
2015-06-09 12:00:00,42.49,42.5,42.45,42.45,85379.0,30.4556,30.4628,30.4269,30.4269,85379.0
2015-06-09 12:05:00,42.46,42.49,42.45,42.49,35693.0,30.4341,30.4556,30.4269,30.4556,35693.0
2015-06-09 12:10:00,42.49,42.52,42.47,42.51,190129.0,30.4556,30.4771,30.4413,30.4699,190129.0
2015-06-09 12:15:00,42.51,42.53,42.5,42.53,251272.0,30.4699,30.4843,30.4628,30.4843,251272.0
2015-06-09 12:20:00,42.52,42.54,42.52,42.52,28213.0,30.4771,30.4914,30.4771,30.4771,28213.0
2015-06-09 12:25:00,42.52,42.53,42.51,42.52,22702.0,30.4771,30.4843,30.4699,30.4771,22702.0
2015-06-09 12:30:00,42.52,42.53,42.51,42.53,27097.0,30.4771,30.4843,30.4699,30.4843,27097.0
2015-06-09 12:35:00,42.52,42.53,42.48,42.49,97567.0,30.4771,30.4843,30.4484,30.4556,97567.0
2015-06-09 12:40:00,42.48,42.5,42.47,42.48,44805.0,30.4484,30.4628,30.4413,30.4484,44805.0
2015-06-09 12:45:00,42.48,42.48,42.45,42.46,29978.0,30.4484,30.4484,30.4269,30.4341,29978.0
2015-06-09 12:50:00,42.46,42.47,42.44,42.46,40255.0,30.4341,30.4413,30.4198,30.4341,40255.0
2015-06-09 12:55:00,42.46,42.49,42.46,42.48,17832.0,30.4341,30.4556,30.4341,30.4484,17832.0
2015-06-09 13:00:00,42.48,42.52,42.48,42.49,39151.0,30.4484,30.4771,30.4484,30.4556,39151.0
2015-06-09 13:05:00,42.5,42.5,42.48,42.49,28571.0,30.4628,30.4628,30.4484,30.4556,28571.0
2015-06-09 13:10:00,42.48,42.49,42.44,42.45,34230.0,30.4484,30.4556,30.4198,30.4269,34230.0
2015-06-09 13:15:00,42.45,42.45,42.42,42.43,54317.0,30.4269,30.4269,30.4054,30.4126,54317.0
2015-06-09 13:20:00,42.43,42.43,42.4,42.4,36576.0,30.4126,30.4126,30.3911,30.3911,36576.0
2015-06-09 13:25:00,42.41,42.44,42.4,42.44,26393.0,30.3982,30.4198,30.3911,30.4198,26393.0
2015-06-09 13:30:00,42.44,42.46,42.44,42.45,28170.0,30.4198,30.4341,30.4198,30.4269,28170.0
2015-06-09 13:35:00,42.45,42.45,42.41,42.41,19467.0,30.4269,30.4269,30.3982,30.3982,19467.0
2015-06-09 13:40:00,42.42,42.43,42.4,42.43,47022.0,30.4054,30.4126,30.3911,30.4126,47022.0
2015-06-09 13:45:00,42.43,42.49,42.42,42.48,197240.0,30.4126,30.4556,30.4054,30.4484,197240.0
2015-06-09 13:50:00,42.48,42.49,42.45,42.47,73222.0,30.4484,30.4556,30.4269,30.4413,73222.0
2015-06-09 13:55:00,42.47,42.47,42.43,42.44,67300.0,30.4413,30.4413,30.4126,30.4198,67300.0
2015-06-09 14:00:00,42.44,42.46,42.43,42.44,41878.0,30.4198,30.4341,30.4126,30.4198,41878.0
2015-06-09 14:05:00,42.44,42.49,42.44,42.47,28494.0,30.4198,30.4556,30.4198,30.4413,28494.0
2015-06-09 14:10:00,42.47,42.5,42.46,42.48,67569.0,30.4413,30.4628,30.4341,30.4484,67569.0
2015-06-09 14:15:00,42.47,42.47,42.43,42.44,50265.0,30.4413,30.4413,30.4126,30.4198,50265.0
2015-06-09 14:20:00,42.44,42.46,42.42,42.43,45670.0,30.4198,30.4341,30.4054,30.4126,45670.0
2015-06-09 14:25:00,42.43,42.45,42.41,42.45,69332.0,30.4126,30.4269,30.3982,30.4269,69332.0
2015-06-09 14:30:00,42.44,42.45,42.42,42.43,39909.0,30.4198,30.4269,30.4054,30.4126,39909.0
2015-06-09 14:35:00,42.43,42.46,42.42,42.45,184749.0,30.4126,30.4341,30.4054,30.4269,184749.0
2015-06-09 14:40:00,42.46,42.46,42.43,42.43,41850.0,30.4341,30.4341,30.4126,30.4126,41850.0
2015-06-09 14:45:00,42.44,42.45,42.42,42.43,70897.0,30.4198,30.4269,30.4054,30.4126,70897.0
2015-06-09 14:50:00,42.43,42.45,42.42,42.44,199583.0,30.4126,30.4269,30.4054,30.4198,199583.0
2015-06-09 14:55:00,42.44,42.46,42.43,42.46,274979.0,30.4198,30.4341,30.4126,30.4341,274979.0
2015-06-09 15:00:00,42.45,42.47,42.44,42.47,641440.0,30.4269,30.4413,30.4198,30.4413,641440.0
2015-06-09 15:05:00,42.47,42.48,42.44,42.44,214328.0,30.4413,30.4484,30.4198,30.4198,214328.0
2015-06-09 15:10:00,42.45,42.46,42.43,42.45,57919.0,30.4269,30.4341,30.4126,30.4269,57919.0
2015-06-09 15:15:00,42.45,42.47,42.44,42.47,37989.0,30.4269,30.4413,30.4198,30.4413,37989.0
2015-06-09 15:20:00,42.46,42.47,42.44,42.46,64665.0,30.4341,30.4413,30.4198,30.4341,64665.0
2015-06-09 15:25:00,42.46,42.46,42.41,42.43,46283.0,30.4341,30.4341,30.3982,30.4126,46283.0
2015-06-09 15:30:00,42.42,42.43,42.38,42.4,103166.0,30.4054,30.4126,30.3767,30.3911,103166.0
2015-06-09 15:35:00,42.4,42.43,42.39,42.41,118969.0,30.3911,30.4126,30.3839,30.3982,118969.0
2015-06-09 15:40:00,42.42,42.42,42.4,42.41,148357.0,30.4054,30.4054,30.3911,30.3982,148357.0
2015-06-09 15:45:00,42.41,42.42,42.39,42.42,308988.0,30.3982,30.4054,30.3839,30.4054,308988.0
2015-06-09 15:50:00,42.42,42.44,42.41,42.43,238668.0,30.4054,30.4198,30.3982,30.4126,238668.0
2015-06-09 15:55:00,42.43,42.45,42.4,42.4,600715.0,30.4126,30.4269,30.3911,30.3911,600715.0
2015-06-10 09:30:00,42.75,42.9,42.71,42.83,783396.0,30.642,30.7495,30.6133,30.6993,783396.0
2015-06-10 09:35:00,42.82,42.84,42.69,42.72,305017.0,30.6921,30.7065,30.5989,30.6204,305017.0
2015-06-10 09:40:00,42.72,42.8,42.71,42.73,322419.0,30.6204,30.6778,30.6133,30.6276,322419.0
2015-06-10 09:45:00,42.73,42.8,42.73,42.79,138179.0,30.6276,30.6778,30.6276,30.6706,138179.0
2015-06-10 09:50:00,42.79,42.84,42.78,42.79,172916.0,30.6706,30.7065,30.6635,30.6706,172916.0
2015-06-10 09:55:00,42.78,42.79,42.74,42.75,241643.0,30.6635,30.6706,30.6348,30.642,241643.0
2015-06-10 10:00:00,42.75,42.81,42.72,42.8,150515.0,30.642,30.685,30.6204,30.6778,150515.0
2015-06-10 10:05:00,42.8,42.84,42.78,42.79,88776.0,30.6778,30.7065,30.6635,30.6706,88776.0
2015-06-10 10:10:00,42.79,42.81,42.75,42.76,205156.0,30.6706,30.685,30.642,30.6491,205156.0
2015-06-10 10:15:00,42.77,42.77,42.72,42.74,192181.0,30.6563,30.6563,30.6204,30.6348,192181.0
2015-06-10 10:20:00,42.75,42.75,42.69,42.71,58336.0,30.642,30.642,30.5989,30.6133,58336.0
2015-06-10 10:25:00,42.7,42.78,42.7,42.71,66144.0,30.6061,30.6635,30.6061,30.6133,66144.0
2015-06-10 10:30:00,42.72,42.74,42.69,42.69,82618.0,30.6204,30.6348,30.5989,30.5989,82618.0
2015-06-10 10:35:00,42.7,42.7,42.62,42.64,173567.0,30.6061,30.6061,30.5488,30.5631,173567.0
2015-06-10 10:40:00,42.65,42.65,42.57,42.59,81703.0,30.5703,30.5703,30.5129,30.5273,81703.0
2015-06-10 10:45:00,42.59,42.61,42.57,42.61,126099.0,30.5273,30.5416,30.5129,30.5416,126099.0
2015-06-10 10:50:00,42.61,42.62,42.58,42.62,72682.0,30.5416,30.5488,30.5201,30.5488,72682.0
2015-06-10 10:55:00,42.61,42.66,42.61,42.62,49062.0,30.5416,30.5774,30.5416,30.5488,49062.0
2015-06-10 11:00:00,42.63,42.67,42.62,42.66,108836.0,30.5559,30.5846,30.5488,30.5774,108836.0
2015-06-10 11:05:00,42.65,42.68,42.65,42.66,157978.0,30.5703,30.5918,30.5703,30.5774,157978.0
2015-06-10 11:10:00,42.66,42.83,42.65,42.78,157394.0,30.5774,30.6993,30.5703,30.6635,157394.0
2015-06-10 11:15:00,42.78,42.79,42.72,42.73,383113.0,30.6635,30.6706,30.6204,30.6276,383113.0
2015-06-10 11:20:00,42.72,42.75,42.67,42.75,84850.0,30.6204,30.642,30.5846,30.642,84850.0
2015-06-10 11:25:00,42.75,42.75,42.7,42.73,47288.0,30.642,30.642,30.6061,30.6276,47288.0
2015-06-10 11:30:00,42.73,42.76,42.71,42.75,327380.0,30.6276,30.6491,30.6133,30.642,327380.0
2015-06-10 11:35:00,42.75,42.77,42.74,42.77,28773.0,30.642,30.6563,30.6348,30.6563,28773.0
2015-06-10 11:40:00,42.77,42.78,42.73,42.74,36285.0,30.6563,30.6635,30.6276,30.6348,36285.0
2015-06-10 11:45:00,42.74,42.75,42.71,42.75,21075.0,30.6348,30.642,30.6133,30.642,21075.0
2015-06-10 11:50:00,42.75,42.75,42.68,42.7,102777.0,30.642,30.642,30.5918,30.6061,102777.0
2015-06-10 11:55:00,42.71,42.75,42.7,42.73,17761.0,30.6133,30.642,30.6061,30.6276,17761.0
2015-06-10 12:00:00,42.73,42.77,42.73,42.75,121512.0,30.6276,30.6563,30.6276,30.642,121512.0
2015-06-10 12:05:00,42.75,42.78,42.72,42.74,108559.0,30.642,30.6635,30.6204,30.6348,108559.0
2015-06-10 12:10:00,42.74,42.75,42.73,42.74,26160.0,30.6348,30.642,30.6276,30.6348,26160.0
2015-06-10 12:15:00,42.74,42.75,42.73,42.74,50384.0,30.6348,30.642,30.6276,30.6348,50384.0
2015-06-10 12:20:00,42.75,42.77,42.73,42.76,355000.0,30.642,30.6563,30.6276,30.6491,355000.0
2015-06-10 12:25:00,42.75,42.76,42.71,42.71,40140.0,30.642,30.6491,30.6133,30.6133,40140.0
2015-06-10 12:30:00,42.71,42.73,42.7,42.71,98300.0,30.6133,30.6276,30.6061,30.6133,98300.0
2015-06-10 12:35:00,42.7,42.71,42.65,42.67,150609.0,30.6061,30.6133,30.5703,30.5846,150609.0
2015-06-10 12:40:00,42.66,42.68,42.66,42.67,107395.0,30.5774,30.5918,30.5774,30.5846,107395.0
2015-06-10 12:45:00,42.67,42.7,42.65,42.67,78690.0,30.5846,30.6061,30.5703,30.5846,78690.0
2015-06-10 12:50:00,42.67,42.68,42.66,42.68,21601.0,30.5846,30.5918,30.5774,30.5918,21601.0
2015-06-10 12:55:00,42.68,42.68,42.66,42.66,22516.0,30.5918,30.5918,30.5774,30.5774,22516.0
2015-06-10 13:00:00,42.67,42.68,42.66,42.67,31508.0,30.5846,30.5918,30.5774,30.5846,31508.0
2015-06-10 13:05:00,42.68,42.69,42.66,42.67,62420.0,30.5918,30.5989,30.5774,30.5846,62420.0
2015-06-10 13:10:00,42.67,42.7,42.66,42.69,69918.0,30.5846,30.6061,30.5774,30.5989,69918.0
2015-06-10 13:15:00,42.68,42.7,42.66,42.66,59161.0,30.5918,30.6061,30.5774,30.5774,59161.0
2015-06-10 13:20:00,42.67,42.68,42.66,42.68,59223.0,30.5846,30.5918,30.5774,30.5918,59223.0
2015-06-10 13:25:00,42.68,42.7,42.67,42.69,18618.0,30.5918,30.6061,30.5846,30.5989,18618.0
2015-06-10 13:30:00,42.69,42.7,42.68,42.7,32873.0,30.5989,30.6061,30.5918,30.6061,32873.0
2015-06-10 13:35:00,42.71,42.71,42.7,42.71,7628.0,30.6133,30.6133,30.6061,30.6133,7628.0
2015-06-10 13:40:00,42.7,42.7,42.68,42.69,31334.0,30.6061,30.6061,30.5918,30.5989,31334.0
2015-06-10 13:45:00,42.69,42.72,42.68,42.72,34379.0,30.5989,30.6204,30.5918,30.6204,34379.0
2015-06-10 13:50:00,42.72,42.73,42.7,42.71,197924.0,30.6204,30.6276,30.6061,30.6133,197924.0
2015-06-10 13:55:00,42.7,42.72,42.7,42.71,22248.0,30.6061,30.6204,30.6061,30.6133,22248.0
2015-06-10 14:00:00,42.72,42.77,42.71,42.76,90889.0,30.6204,30.6563,30.6133,30.6491,90889.0
2015-06-10 14:05:00,42.77,42.77,42.73,42.75,80126.0,30.6563,30.6563,30.6276,30.642,80126.0
2015-06-10 14:10:00,42.75,42.77,42.73,42.73,73011.0,30.642,30.6563,30.6276,30.6276,73011.0
2015-06-10 14:15:00,42.73,42.74,42.73,42.73,12879.0,30.6276,30.6348,30.6276,30.6276,12879.0
2015-06-10 14:20:00,42.73,42.75,42.72,42.74,160215.0,30.6276,30.642,30.6204,30.6348,160215.0
2015-06-10 14:25:00,42.74,42.75,42.72,42.73,31599.0,30.6348,30.642,30.6204,30.6276,31599.0
2015-06-10 14:30:00,42.73,42.74,42.7,42.7,68563.0,30.6276,30.6348,30.6061,30.6061,68563.0
2015-06-10 14:35:00,42.7,42.73,42.7,42.71,57231.0,30.6061,30.6276,30.6061,30.6133,57231.0
2015-06-10 14:40:00,42.71,42.72,42.7,42.72,31982.0,30.6133,30.6204,30.6061,30.6204,31982.0
2015-06-10 14:45:00,42.72,42.72,42.69,42.69,52617.0,30.6204,30.6204,30.5989,30.5989,52617.0
2015-06-10 14:50:00,42.69,42.71,42.69,42.7,26241.0,30.5989,30.6133,30.5989,30.6061,26241.0
2015-06-10 14:55:00,42.69,42.7,42.67,42.67,98035.0,30.5989,30.6061,30.5846,30.5846,98035.0
2015-06-10 15:00:00,42.68,42.71,42.67,42.7,54623.0,30.5918,30.6133,30.5846,30.6061,54623.0
2015-06-10 15:05:00,42.7,42.71,42.68,42.69,31599.0,30.6061,30.6133,30.5918,30.5989,31599.0
2015-06-10 15:10:00,42.69,42.7,42.68,42.69,21172.0,30.5989,30.6061,30.5918,30.5989,21172.0
2015-06-10 15:15:00,42.69,42.7,42.67,42.69,43218.0,30.5989,30.6061,30.5846,30.5989,43218.0
2015-06-10 15:20:00,42.69,42.7,42.67,42.68,20115.0,30.5989,30.6061,30.5846,30.5918,20115.0
2015-06-10 15:25:00,42.68,42.68,42.64,42.67,140238.0,30.5918,30.5918,30.5631,30.5846,140238.0
2015-06-10 15:30:00,42.67,42.69,42.66,42.69,85431.0,30.5846,30.5989,30.5774,30.5989,85431.0
2015-06-10 15:35:00,42.69,42.7,42.67,42.68,65269.0,30.5989,30.6061,30.5846,30.5918,65269.0
2015-06-10 15:40:00,42.68,42.68,42.65,42.66,117869.0,30.5918,30.5918,30.5703,30.5774,117869.0
2015-06-10 15:45:00,42.66,42.71,42.66,42.7,197869.0,30.5774,30.6133,30.5774,30.6061,197869.0
2015-06-10 15:50:00,42.71,42.71,42.67,42.68,163450.0,30.6133,30.6133,30.5846,30.5918,163450.0
2015-06-10 15:55:00,42.67,42.68,42.58,42.58,2104012.0,30.5846,30.5918,30.5201,30.5201,2104012.0
2015-06-11 09:30:00,42.93,43.01,42.84,42.86,348052.0,30.771,30.8283,30.7065,30.7208,348052.0
2015-06-11 09:35:00,42.85,42.86,42.74,42.8,460867.0,30.7136,30.7208,30.6348,30.6778,460867.0
2015-06-11 09:40:00,42.81,42.89,42.81,42.86,196236.0,30.685,30.7423,30.685,30.7208,196236.0
2015-06-11 09:45:00,42.86,42.88,42.84,42.85,186803.0,30.7208,30.7351,30.7065,30.7136,186803.0
2015-06-11 09:50:00,42.85,42.88,42.82,42.84,175227.0,30.7136,30.7351,30.6921,30.7065,175227.0
2015-06-11 09:55:00,42.84,42.89,42.84,42.86,142255.0,30.7065,30.7423,30.7065,30.7208,142255.0
2015-06-11 10:00:00,42.86,42.95,42.86,42.95,271969.0,30.7208,30.7853,30.7208,30.7853,271969.0
2015-06-11 10:05:00,42.95,42.97,42.91,42.96,144000.0,30.7853,30.7996,30.7566,30.7925,144000.0
2015-06-11 10:10:00,42.95,43.0,42.93,43.0,77465.0,30.7853,30.8211,30.771,30.8211,77465.0
2015-06-11 10:15:00,43.0,43.01,42.93,42.97,185443.0,30.8211,30.8283,30.771,30.7996,185443.0
2015-06-11 10:20:00,42.96,42.99,42.95,42.96,40425.0,30.7925,30.814,30.7853,30.7925,40425.0
2015-06-11 10:25:00,42.96,42.96,42.92,42.93,22724.0,30.7925,30.7925,30.7638,30.771,22724.0
2015-06-11 10:30:00,42.92,42.94,42.87,42.91,223310.0,30.7638,30.7781,30.728,30.7566,223310.0
2015-06-11 10:35:00,42.91,42.95,42.87,42.91,84266.0,30.7566,30.7853,30.728,30.7566,84266.0
2015-06-11 10:40:00,42.91,42.96,42.88,42.88,44392.0,30.7566,30.7925,30.7351,30.7351,44392.0
2015-06-11 10:45:00,42.88,42.89,42.86,42.86,37684.0,30.7351,30.7423,30.7208,30.7208,37684.0
2015-06-11 10:50:00,42.85,42.86,42.83,42.84,43428.0,30.7136,30.7208,30.6993,30.7065,43428.0
2015-06-11 10:55:00,42.84,42.86,42.83,42.84,91462.0,30.7065,30.7208,30.6993,30.7065,91462.0
2015-06-11 11:00:00,42.84,42.89,42.82,42.87,108705.0,30.7065,30.7423,30.6921,30.728,108705.0
2015-06-11 11:05:00,42.88,42.94,42.86,42.93,70122.0,30.7351,30.7781,30.7208,30.771,70122.0
2015-06-11 11:10:00,42.93,42.93,42.88,42.89,25927.0,30.771,30.771,30.7351,30.7423,25927.0
2015-06-11 11:15:00,42.89,42.93,42.87,42.89,27062.0,30.7423,30.771,30.728,30.7423,27062.0
2015-06-11 11:20:00,42.9,42.9,42.84,42.84,58529.0,30.7495,30.7495,30.7065,30.7065,58529.0
2015-06-11 11:25:00,42.84,42.84,42.77,42.79,46507.0,30.7065,30.7065,30.6563,30.6706,46507.0
2015-06-11 11:30:00,42.79,42.86,42.78,42.85,105816.0,30.6706,30.7208,30.6635,30.7136,105816.0
2015-06-11 11:35:00,42.85,42.87,42.83,42.84,100201.0,30.7136,30.728,30.6993,30.7065,100201.0
2015-06-11 11:40:00,42.84,42.84,42.78,42.8,44627.0,30.7065,30.7065,30.6635,30.6778,44627.0
2015-06-11 11:45:00,42.79,42.82,42.79,42.81,46704.0,30.6706,30.6921,30.6706,30.685,46704.0
2015-06-11 11:50:00,42.82,42.86,42.82,42.84,62519.0,30.6921,30.7208,30.6921,30.7065,62519.0
2015-06-11 11:55:00,42.84,42.88,42.82,42.87,186729.0,30.7065,30.7351,30.6921,30.728,186729.0
2015-06-11 12:00:00,42.87,42.89,42.86,42.89,20540.0,30.728,30.7423,30.7208,30.7423,20540.0
2015-06-11 12:05:00,42.88,42.89,42.83,42.83,42728.0,30.7351,30.7423,30.6993,30.6993,42728.0
2015-06-11 12:10:00,42.83,42.83,42.79,42.8,17244.0,30.6993,30.6993,30.6706,30.6778,17244.0
2015-06-11 12:15:00,42.8,42.8,42.75,42.78,81171.0,30.6778,30.6778,30.642,30.6635,81171.0
2015-06-11 12:20:00,42.77,42.79,42.74,42.76,84800.0,30.6563,30.6706,30.6348,30.6491,84800.0
2015-06-11 12:25:00,42.77,42.79,42.76,42.78,38282.0,30.6563,30.6706,30.6491,30.6635,38282.0
2015-06-11 12:30:00,42.77,42.79,42.76,42.79,26988.0,30.6563,30.6706,30.6491,30.6706,26988.0
2015-06-11 12:35:00,42.78,42.8,42.76,42.79,114343.0,30.6635,30.6778,30.6491,30.6706,114343.0
2015-06-11 12:40:00,42.79,42.83,42.78,42.82,40105.0,30.6706,30.6993,30.6635,30.6921,40105.0
2015-06-11 12:45:00,42.82,42.82,42.79,42.79,30635.0,30.6921,30.6921,30.6706,30.6706,30635.0
2015-06-11 12:50:00,42.8,42.81,42.77,42.78,92657.0,30.6778,30.685,30.6563,30.6635,92657.0
2015-06-11 12:55:00,42.78,42.82,42.77,42.79,68286.0,30.6635,30.6921,30.6563,30.6706,68286.0
2015-06-11 13:00:00,42.79,42.84,42.78,42.81,118215.0,30.6706,30.7065,30.6635,30.685,118215.0
2015-06-11 13:05:00,42.8,42.81,42.78,42.78,62450.0,30.6778,30.685,30.6635,30.6635,62450.0
2015-06-11 13:10:00,42.79,42.81,42.77,42.79,173667.0,30.6706,30.685,30.6563,30.6706,173667.0
2015-06-11 13:15:00,42.8,42.82,42.79,42.81,90379.0,30.6778,30.6921,30.6706,30.685,90379.0
2015-06-11 13:20:00,42.81,42.85,42.81,42.83,375188.0,30.685,30.7136,30.685,30.6993,375188.0
2015-06-11 13:25:00,42.82,42.87,42.82,42.85,80505.0,30.6921,30.728,30.6921,30.7136,80505.0
2015-06-11 13:30:00,42.85,42.92,42.85,42.91,429757.0,30.7136,30.7638,30.7136,30.7566,429757.0
2015-06-11 13:35:00,42.91,42.96,42.91,42.91,254492.0,30.7566,30.7925,30.7566,30.7566,254492.0
2015-06-11 13:40:00,42.92,42.97,42.91,42.96,37899.0,30.7638,30.7996,30.7566,30.7925,37899.0
2015-06-11 13:45:00,42.96,42.99,42.96,42.98,82184.0,30.7925,30.814,30.7925,30.8068,82184.0
2015-06-11 13:50:00,42.98,42.99,42.92,42.94,42945.0,30.8068,30.814,30.7638,30.7781,42945.0
2015-06-11 13:55:00,42.94,42.97,42.94,42.96,30142.0,30.7781,30.7996,30.7781,30.7925,30142.0
2015-06-11 14:00:00,42.97,42.97,42.94,42.95,34897.0,30.7996,30.7996,30.7781,30.7853,34897.0
2015-06-11 14:05:00,42.95,42.96,42.92,42.93,52036.0,30.7853,30.7925,30.7638,30.771,52036.0
2015-06-11 14:10:00,42.93,42.94,42.91,42.91,42080.0,30.771,30.7781,30.7566,30.7566,42080.0
2015-06-11 14:15:00,42.91,42.93,42.9,42.93,16978.0,30.7566,30.771,30.7495,30.771,16978.0
2015-06-11 14:20:00,42.93,42.94,42.92,42.93,43436.0,30.771,30.7781,30.7638,30.771,43436.0
2015-06-11 14:25:00,42.93,42.96,42.92,42.95,32608.0,30.771,30.7925,30.7638,30.7853,32608.0
2015-06-11 14:30:00,42.95,42.95,42.92,42.94,57098.0,30.7853,30.7853,30.7638,30.7781,57098.0
2015-06-11 14:35:00,42.93,42.94,42.89,42.9,39686.0,30.771,30.7781,30.7423,30.7495,39686.0
2015-06-11 14:40:00,42.89,42.9,42.87,42.89,121560.0,30.7423,30.7495,30.728,30.7423,121560.0
2015-06-11 14:45:00,42.89,42.9,42.87,42.88,105402.0,30.7423,30.7495,30.728,30.7351,105402.0
2015-06-11 14:50:00,42.88,42.88,42.84,42.85,93748.0,30.7351,30.7351,30.7065,30.7136,93748.0
2015-06-11 14:55:00,42.85,42.89,42.85,42.89,54506.0,30.7136,30.7423,30.7136,30.7423,54506.0
2015-06-11 15:00:00,42.89,42.92,42.88,42.91,33436.0,30.7423,30.7638,30.7351,30.7566,33436.0
2015-06-11 15:05:00,42.91,42.93,42.91,42.92,92233.0,30.7566,30.771,30.7566,30.7638,92233.0
2015-06-11 15:10:00,42.92,42.94,42.91,42.94,18600.0,30.7638,30.7781,30.7566,30.7781,18600.0
2015-06-11 15:15:00,42.94,42.94,42.9,42.91,49506.0,30.7781,30.7781,30.7495,30.7566,49506.0
2015-06-11 15:20:00,42.91,42.92,42.9,42.9,20842.0,30.7566,30.7638,30.7495,30.7495,20842.0
2015-06-11 15:25:00,42.91,42.93,42.9,42.92,39797.0,30.7566,30.771,30.7495,30.7638,39797.0
2015-06-11 15:30:00,42.92,42.94,42.91,42.93,148178.0,30.7638,30.7781,30.7566,30.771,148178.0
2015-06-11 15:35:00,42.93,42.93,42.88,42.91,86630.0,30.771,30.771,30.7351,30.7566,86630.0
2015-06-11 15:40:00,42.91,42.91,42.88,42.9,120146.0,30.7566,30.7566,30.7351,30.7495,120146.0
2015-06-11 15:45:00,42.89,42.9,42.87,42.88,202882.0,30.7423,30.7495,30.728,30.7351,202882.0
2015-06-11 15:50:00,42.88,42.88,42.86,42.88,193183.0,30.7351,30.7351,30.7208,30.7351,193183.0
2015-06-11 15:55:00,42.88,42.93,42.86,42.93,763957.0,30.7351,30.771,30.7208,30.771,763957.0
2015-06-12 09:30:00,42.74,42.8,42.66,42.69,308748.0,30.6348,30.6778,30.5774,30.5989,308748.0
2015-06-12 09:35:00,42.69,42.7,42.6,42.66,264243.0,30.5989,30.6061,30.5344,30.5774,264243.0
2015-06-12 09:40:00,42.65,42.75,42.63,42.73,269469.0,30.5703,30.642,30.5559,30.6276,269469.0
2015-06-12 09:45:00,42.74,42.75,42.7,42.75,144316.0,30.6348,30.642,30.6061,30.642,144316.0
2015-06-12 09:50:00,42.75,42.8,42.74,42.75,119837.0,30.642,30.6778,30.6348,30.642,119837.0
2015-06-12 09:55:00,42.76,42.84,42.75,42.83,200565.0,30.6491,30.7065,30.642,30.6993,200565.0
2015-06-12 10:00:00,42.84,42.85,42.81,42.83,133246.0,30.7065,30.7136,30.685,30.6993,133246.0
2015-06-12 10:05:00,42.84,42.85,42.79,42.84,245823.0,30.7065,30.7136,30.6706,30.7065,245823.0
2015-06-12 10:10:00,42.84,42.88,42.83,42.84,283993.0,30.7065,30.7351,30.6993,30.7065,283993.0
2015-06-12 10:15:00,42.84,42.85,42.79,42.81,209720.0,30.7065,30.7136,30.6706,30.685,209720.0
2015-06-12 10:20:00,42.8,42.86,42.78,42.86,167541.0,30.6778,30.7208,30.6635,30.7208,167541.0
2015-06-12 10:25:00,42.85,42.88,42.82,42.82,80683.0,30.7136,30.7351,30.6921,30.6921,80683.0
2015-06-12 10:30:00,42.82,42.84,42.76,42.76,180278.0,30.6921,30.7065,30.6491,30.6491,180278.0
2015-06-12 10:35:00,42.76,42.8,42.75,42.8,101979.0,30.6491,30.6778,30.642,30.6778,101979.0
2015-06-12 10:40:00,42.79,42.79,42.7,42.73,150664.0,30.6706,30.6706,30.6061,30.6276,150664.0
2015-06-12 10:45:00,42.73,42.76,42.72,42.76,37846.0,30.6276,30.6491,30.6204,30.6491,37846.0
2015-06-12 10:50:00,42.76,42.77,42.73,42.73,43052.0,30.6491,30.6563,30.6276,30.6276,43052.0
2015-06-12 10:55:00,42.73,42.74,42.72,42.73,55035.0,30.6276,30.6348,30.6204,30.6276,55035.0
2015-06-12 11:00:00,42.72,42.75,42.7,42.75,36316.0,30.6204,30.642,30.6061,30.642,36316.0
2015-06-12 11:05:00,42.75,42.75,42.69,42.7,65540.0,30.642,30.642,30.5989,30.6061,65540.0
2015-06-12 11:10:00,42.69,42.71,42.64,42.7,115433.0,30.5989,30.6133,30.5631,30.6061,115433.0
2015-06-12 11:15:00,42.7,42.71,42.67,42.68,80882.0,30.6061,30.6133,30.5846,30.5918,80882.0
2015-06-12 11:20:00,42.69,42.69,42.64,42.67,53662.0,30.5989,30.5989,30.5631,30.5846,53662.0
2015-06-12 11:25:00,42.68,42.73,42.67,42.69,39051.0,30.5918,30.6276,30.5846,30.5989,39051.0
2015-06-12 11:30:00,42.69,42.7,42.66,42.68,23885.0,30.5989,30.6061,30.5774,30.5918,23885.0
2015-06-12 11:35:00,42.68,42.68,42.65,42.67,20420.0,30.5918,30.5918,30.5703,30.5846,20420.0
2015-06-12 11:40:00,42.67,42.7,42.64,42.69,47463.0,30.5846,30.6061,30.5631,30.5989,47463.0
2015-06-12 11:45:00,42.68,42.7,42.66,42.68,69498.0,30.5918,30.6061,30.5774,30.5918,69498.0
2015-06-12 11:50:00,42.69,42.72,42.68,42.7,31099.0,30.5989,30.6204,30.5918,30.6061,31099.0
2015-06-12 11:55:00,42.7,42.71,42.64,42.65,124423.0,30.6061,30.6133,30.5631,30.5703,124423.0
2015-06-12 12:00:00,42.65,42.65,42.6,42.62,145645.0,30.5703,30.5703,30.5344,30.5488,145645.0
2015-06-12 12:05:00,42.61,42.62,42.58,42.59,134801.0,30.5416,30.5488,30.5201,30.5273,134801.0
2015-06-12 12:10:00,42.59,42.61,42.57,42.59,53749.0,30.5273,30.5416,30.5129,30.5273,53749.0
2015-06-12 12:15:00,42.59,42.61,42.58,42.61,34723.0,30.5273,30.5416,30.5201,30.5416,34723.0
2015-06-12 12:20:00,42.61,42.63,42.61,42.62,22136.0,30.5416,30.5559,30.5416,30.5488,22136.0
2015-06-12 12:25:00,42.62,42.63,42.6,42.6,121469.0,30.5488,30.5559,30.5344,30.5344,121469.0
2015-06-12 12:30:00,42.6,42.61,42.58,42.59,37568.0,30.5344,30.5416,30.5201,30.5273,37568.0
2015-06-12 12:35:00,42.6,42.64,42.6,42.63,45906.0,30.5344,30.5631,30.5344,30.5559,45906.0
2015-06-12 12:40:00,42.63,42.63,42.59,42.62,31358.0,30.5559,30.5559,30.5273,30.5488,31358.0
2015-06-12 12:45:00,42.63,42.67,42.62,42.67,28872.0,30.5559,30.5846,30.5488,30.5846,28872.0
2015-06-12 12:50:00,42.67,42.68,42.62,42.64,226689.0,30.5846,30.5918,30.5488,30.5631,226689.0
2015-06-12 12:55:00,42.63,42.64,42.58,42.59,95671.0,30.5559,30.5631,30.5201,30.5273,95671.0
2015-06-12 13:00:00,42.59,42.6,42.56,42.57,132249.0,30.5273,30.5344,30.5058,30.5129,132249.0
2015-06-12 13:05:00,42.57,42.61,42.56,42.59,45388.0,30.5129,30.5416,30.5058,30.5273,45388.0
2015-06-12 13:10:00,42.59,42.62,42.58,42.61,32798.0,30.5273,30.5488,30.5201,30.5416,32798.0
2015-06-12 13:15:00,42.61,42.61,42.57,42.59,124707.0,30.5416,30.5416,30.5129,30.5273,124707.0
2015-06-12 13:20:00,42.6,42.63,42.59,42.62,32519.0,30.5344,30.5559,30.5273,30.5488,32519.0
2015-06-12 13:25:00,42.61,42.65,42.61,42.64,25089.0,30.5416,30.5703,30.5416,30.5631,25089.0
2015-06-12 13:30:00,42.64,42.65,42.62,42.63,45002.0,30.5631,30.5703,30.5488,30.5559,45002.0
2015-06-12 13:35:00,42.63,42.66,42.62,42.65,26521.0,30.5559,30.5774,30.5488,30.5703,26521.0
2015-06-12 13:40:00,42.65,42.65,42.6,42.61,76247.0,30.5703,30.5703,30.5344,30.5416,76247.0
2015-06-12 13:45:00,42.62,42.62,42.59,42.6,38974.0,30.5488,30.5488,30.5273,30.5344,38974.0
2015-06-12 13:50:00,42.59,42.6,42.57,42.59,47792.0,30.5273,30.5344,30.5129,30.5273,47792.0
2015-06-12 13:55:00,42.59,42.62,42.58,42.61,30810.0,30.5273,30.5488,30.5201,30.5416,30810.0
2015-06-12 14:00:00,42.62,42.62,42.6,42.6,24456.0,30.5488,30.5488,30.5344,30.5344,24456.0
2015-06-12 14:05:00,42.6,42.61,42.57,42.58,44781.0,30.5344,30.5416,30.5129,30.5201,44781.0
2015-06-12 14:10:00,42.59,42.6,42.57,42.58,51470.0,30.5273,30.5344,30.5129,30.5201,51470.0
2015-06-12 14:15:00,42.58,42.58,42.57,42.58,13295.0,30.5201,30.5201,30.5129,30.5201,13295.0
2015-06-12 14:20:00,42.58,42.58,42.57,42.58,20645.0,30.5201,30.5201,30.5129,30.5201,20645.0
2015-06-12 14:25:00,42.58,42.6,42.58,42.59,117844.0,30.5201,30.5344,30.5201,30.5273,117844.0
2015-06-12 14:30:00,42.59,42.6,42.55,42.55,57213.0,30.5273,30.5344,30.4986,30.4986,57213.0
2015-06-12 14:35:00,42.55,42.56,42.54,42.56,34966.0,30.4986,30.5058,30.4914,30.5058,34966.0
2015-06-12 14:40:00,42.55,42.56,42.54,42.56,28097.0,30.4986,30.5058,30.4914,30.5058,28097.0
2015-06-12 14:45:00,42.56,42.57,42.55,42.57,38848.0,30.5058,30.5129,30.4986,30.5129,38848.0
2015-06-12 14:50:00,42.57,42.59,42.56,42.57,54388.0,30.5129,30.5273,30.5058,30.5129,54388.0
2015-06-12 14:55:00,42.57,42.57,42.54,42.54,48973.0,30.5129,30.5129,30.4914,30.4914,48973.0
2015-06-12 15:00:00,42.54,42.58,42.53,42.58,47500.0,30.4914,30.5201,30.4843,30.5201,47500.0
2015-06-12 15:05:00,42.57,42.58,42.54,42.56,52137.0,30.5129,30.5201,30.4914,30.5058,52137.0
2015-06-12 15:10:00,42.56,42.59,42.56,42.58,63956.0,30.5058,30.5273,30.5058,30.5201,63956.0
2015-06-12 15:15:00,42.58,42.59,42.57,42.58,59939.0,30.5201,30.5273,30.5129,30.5201,59939.0
2015-06-12 15:20:00,42.59,42.61,42.58,42.59,45438.0,30.5273,30.5416,30.5201,30.5273,45438.0
2015-06-12 15:25:00,42.59,42.6,42.55,42.58,144503.0,30.5273,30.5344,30.4986,30.5201,144503.0
2015-06-12 15:30:00,42.59,42.61,42.57,42.59,192402.0,30.5273,30.5416,30.5129,30.5273,192402.0
2015-06-12 15:35:00,42.59,42.6,42.55,42.56,198569.0,30.5273,30.5344,30.4986,30.5058,198569.0
2015-06-12 15:40:00,42.56,42.58,42.55,42.58,204684.0,30.5058,30.5201,30.4986,30.5201,204684.0
2015-06-12 15:45:00,42.57,42.58,42.55,42.55,393884.0,30.5129,30.5201,30.4986,30.4986,393884.0
2015-06-12 15:50:00,42.55,42.58,42.55,42.58,196775.0,30.4986,30.5201,30.4986,30.5201,196775.0
2015-06-12 15:55:00,42.57,42.58,42.54,42.55,496997.0,30.5129,30.5201,30.4914,30.4986,496997.0
2015-06-15 09:30:00,42.42,42.57,42.4,42.47,558307.0,30.4054,30.5129,30.3911,30.4413,558307.0
2015-06-15 09:35:00,42.47,42.53,42.35,42.35,302401.0,30.4413,30.4843,30.3552,30.3552,302401.0
2015-06-15 09:40:00,42.35,42.37,42.29,42.37,266405.0,30.3552,30.3696,30.3122,30.3696,266405.0
2015-06-15 09:45:00,42.38,42.43,42.34,42.41,281430.0,30.3767,30.4126,30.3481,30.3982,281430.0
2015-06-15 09:50:00,42.4,42.49,42.4,42.45,354851.0,30.3911,30.4556,30.3911,30.4269,354851.0
2015-06-15 09:55:00,42.44,42.44,42.39,42.43,437507.0,30.4198,30.4198,30.3839,30.4126,437507.0
2015-06-15 10:00:00,42.42,42.48,42.4,42.45,127143.0,30.4054,30.4484,30.3911,30.4269,127143.0
2015-06-15 10:05:00,42.45,42.46,42.42,42.46,61003.0,30.4269,30.4341,30.4054,30.4341,61003.0
2015-06-15 10:10:00,42.47,42.47,42.4,42.4,200443.0,30.4413,30.4413,30.3911,30.3911,200443.0
2015-06-15 10:15:00,42.41,42.46,42.41,42.46,62079.0,30.3982,30.4341,30.3982,30.4341,62079.0
2015-06-15 10:20:00,42.46,42.53,42.45,42.48,122661.0,30.4341,30.4843,30.4269,30.4484,122661.0
2015-06-15 10:25:00,42.48,42.54,42.46,42.52,82642.0,30.4484,30.4914,30.4341,30.4771,82642.0
2015-06-15 10:30:00,42.52,42.52,42.45,42.47,154846.0,30.4771,30.4771,30.4269,30.4413,154846.0
2015-06-15 10:35:00,42.47,42.53,42.46,42.52,106520.0,30.4413,30.4843,30.4341,30.4771,106520.0
2015-06-15 10:40:00,42.52,42.52,42.48,42.48,90725.0,30.4771,30.4771,30.4484,30.4484,90725.0
2015-06-15 10:45:00,42.49,42.49,42.45,42.46,169545.0,30.4556,30.4556,30.4269,30.4341,169545.0
2015-06-15 10:50:00,42.46,42.47,42.45,42.46,31192.0,30.4341,30.4413,30.4269,30.4341,31192.0
2015-06-15 10:55:00,42.46,42.52,42.46,42.52,95072.0,30.4341,30.4771,30.4341,30.4771,95072.0
2015-06-15 11:00:00,42.53,42.61,42.52,42.59,190254.0,30.4843,30.5416,30.4771,30.5273,190254.0
2015-06-15 11:05:00,42.59,42.64,42.58,42.63,92514.0,30.5273,30.5631,30.5201,30.5559,92514.0
2015-06-15 11:10:00,42.64,42.67,42.61,42.62,151225.0,30.5631,30.5846,30.5416,30.5488,151225.0
2015-06-15 11:15:00,42.62,42.63,42.6,42.61,13368.0,30.5488,30.5559,30.5344,30.5416,13368.0
2015-06-15 11:20:00,42.62,42.62,42.51,42.52,29168.0,30.5488,30.5488,30.4699,30.4771,29168.0
2015-06-15 11:25:00,42.52,42.52,42.46,42.46,107424.0,30.4771,30.4771,30.4341,30.4341,107424.0
2015-06-15 11:30:00,42.47,42.5,42.46,42.49,52548.0,30.4413,30.4628,30.4341,30.4556,52548.0
2015-06-15 11:35:00,42.49,42.5,42.48,42.5,25711.0,30.4556,30.4628,30.4484,30.4628,25711.0
2015-06-15 11:40:00,42.5,42.5,42.46,42.47,19699.0,30.4628,30.4628,30.4341,30.4413,19699.0
2015-06-15 11:45:00,42.47,42.5,42.46,42.5,31226.0,30.4413,30.4628,30.4341,30.4628,31226.0
2015-06-15 11:50:00,42.5,42.54,42.5,42.52,43531.0,30.4628,30.4914,30.4628,30.4771,43531.0
2015-06-15 11:55:00,42.52,42.52,42.48,42.51,28774.0,30.4771,30.4771,30.4484,30.4699,28774.0
2015-06-15 12:00:00,42.51,42.52,42.46,42.5,104386.0,30.4699,30.4771,30.4341,30.4628,104386.0
2015-06-15 12:05:00,42.5,42.51,42.46,42.46,74586.0,30.4628,30.4699,30.4341,30.4341,74586.0
2015-06-15 12:10:00,42.47,42.48,42.45,42.46,36549.0,30.4413,30.4484,30.4269,30.4341,36549.0
2015-06-15 12:15:00,42.45,42.48,42.44,42.48,19046.0,30.4269,30.4484,30.4198,30.4484,19046.0
2015-06-15 12:20:00,42.47,42.49,42.45,42.48,28079.0,30.4413,30.4556,30.4269,30.4484,28079.0
2015-06-15 12:25:00,42.48,42.48,42.45,42.47,28492.0,30.4484,30.4484,30.4269,30.4413,28492.0
2015-06-15 12:30:00,42.47,42.49,42.46,42.49,24445.0,30.4413,30.4556,30.4341,30.4556,24445.0
2015-06-15 12:35:00,42.48,42.5,42.47,42.49,110278.0,30.4484,30.4628,30.4413,30.4556,110278.0
2015-06-15 12:40:00,42.5,42.51,42.47,42.47,21640.0,30.4628,30.4699,30.4413,30.4413,21640.0
2015-06-15 12:45:00,42.48,42.55,42.47,42.55,25962.0,30.4484,30.4986,30.4413,30.4986,25962.0
2015-06-15 12:50:00,42.54,42.56,42.53,42.54,26674.0,30.4914,30.5058,30.4843,30.4914,26674.0
2015-06-15 12:55:00,42.55,42.56,42.51,42.52,49030.0,30.4986,30.5058,30.4699,30.4771,49030.0
2015-06-15 13:00:00,42.52,42.53,42.5,42.51,26191.0,30.4771,30.4843,30.4628,30.4699,26191.0
2015-06-15 13:05:00,42.52,42.55,42.51,42.55,19551.0,30.4771,30.4986,30.4699,30.4986,19551.0
2015-06-15 13:10:00,42.55,42.57,42.54,42.55,23186.0,30.4986,30.5129,30.4914,30.4986,23186.0
2015-06-15 13:15:00,42.55,42.56,42.51,42.52,219559.0,30.4986,30.5058,30.4699,30.4771,219559.0
2015-06-15 13:20:00,42.52,42.52,42.49,42.49,25889.0,30.4771,30.4771,30.4556,30.4556,25889.0
2015-06-15 13:25:00,42.48,42.49,42.47,42.47,54950.0,30.4484,30.4556,30.4413,30.4413,54950.0
2015-06-15 13:30:00,42.48,42.49,42.46,42.46,43469.0,30.4484,30.4556,30.4341,30.4341,43469.0
2015-06-15 13:35:00,42.46,42.46,42.44,42.44,12499.0,30.4341,30.4341,30.4198,30.4198,12499.0
2015-06-15 13:40:00,42.45,42.45,42.4,42.43,53385.0,30.4269,30.4269,30.3911,30.4126,53385.0
2015-06-15 13:45:00,42.43,42.45,42.42,42.43,337862.0,30.4126,30.4269,30.4054,30.4126,337862.0
2015-06-15 13:50:00,42.43,42.49,42.4,42.43,406755.0,30.4126,30.4556,30.3911,30.4126,406755.0
2015-06-15 13:55:00,42.44,42.44,42.41,42.43,89573.0,30.4198,30.4198,30.3982,30.4126,89573.0
2015-06-15 14:00:00,42.44,42.46,42.43,42.44,56237.0,30.4198,30.4341,30.4126,30.4198,56237.0
2015-06-15 14:05:00,42.44,42.45,42.42,42.43,78548.0,30.4198,30.4269,30.4054,30.4126,78548.0
2015-06-15 14:10:00,42.42,42.44,42.42,42.43,43194.0,30.4054,30.4198,30.4054,30.4126,43194.0
2015-06-15 14:15:00,42.43,42.46,42.42,42.43,39486.0,30.4126,30.4341,30.4054,30.4126,39486.0
2015-06-15 14:20:00,42.43,42.45,42.42,42.42,33540.0,30.4126,30.4269,30.4054,30.4054,33540.0
2015-06-15 14:25:00,42.42,42.44,42.41,42.44,39351.0,30.4054,30.4198,30.3982,30.4198,39351.0
2015-06-15 14:30:00,42.44,42.46,42.43,42.44,24392.0,30.4198,30.4341,30.4126,30.4198,24392.0
2015-06-15 14:35:00,42.44,42.47,42.44,42.47,26788.0,30.4198,30.4413,30.4198,30.4413,26788.0
2015-06-15 14:40:00,42.46,42.46,42.44,42.45,26245.0,30.4341,30.4341,30.4198,30.4269,26245.0
2015-06-15 14:45:00,42.45,42.47,42.43,42.44,65173.0,30.4269,30.4413,30.4126,30.4198,65173.0
2015-06-15 14:50:00,42.43,42.44,42.38,42.4,50312.0,30.4126,30.4198,30.3767,30.3911,50312.0
2015-06-15 14:55:00,42.39,42.4,42.37,42.39,44532.0,30.3839,30.3911,30.3696,30.3839,44532.0
2015-06-15 15:00:00,42.38,42.42,42.38,42.4,70597.0,30.3767,30.4054,30.3767,30.3911,70597.0
2015-06-15 15:05:00,42.39,42.43,42.38,42.42,55123.0,30.3839,30.4126,30.3767,30.4054,55123.0
2015-06-15 15:10:00,42.42,42.43,42.41,42.42,45375.0,30.4054,30.4126,30.3982,30.4054,45375.0
2015-06-15 15:15:00,42.42,42.44,42.41,42.42,51145.0,30.4054,30.4198,30.3982,30.4054,51145.0
2015-06-15 15:20:00,42.41,42.44,42.41,42.43,37611.0,30.3982,30.4198,30.3982,30.4126,37611.0
2015-06-15 15:25:00,42.43,42.44,42.41,42.43,152299.0,30.4126,30.4198,30.3982,30.4126,152299.0
2015-06-15 15:30:00,42.43,42.46,42.42,42.45,42399.0,30.4126,30.4341,30.4054,30.4269,42399.0
2015-06-15 15:35:00,42.44,42.46,42.44,42.45,70915.0,30.4198,30.4341,30.4198,30.4269,70915.0
2015-06-15 15:40:00,42.45,42.51,42.44,42.48,201128.0,30.4269,30.4699,30.4198,30.4484,201128.0
2015-06-15 15:45:00,42.48,42.48,42.45,42.47,142414.0,30.4484,30.4484,30.4269,30.4413,142414.0
2015-06-15 15:50:00,42.47,42.49,42.46,42.47,191305.0,30.4413,30.4556,30.4341,30.4413,191305.0
2015-06-15 15:55:00,42.47,42.47,42.44,42.46,365612.0,30.4413,30.4413,30.4198,30.4341,365612.0
2015-06-16 09:30:00,42.39,42.5,42.21,42.29,514428.0,30.3839,30.4628,30.2549,30.3122,514428.0
2015-06-16 09:35:00,42.29,42.41,42.26,42.28,283331.0,30.3122,30.3982,30.2907,30.3051,283331.0
2015-06-16 09:40:00,42.28,42.33,42.26,42.3,289857.0,30.3051,30.3409,30.2907,30.3194,289857.0
2015-06-16 09:45:00,42.29,42.41,42.29,42.4,121749.0,30.3122,30.3982,30.3122,30.3911,121749.0
2015-06-16 09:50:00,42.4,42.48,42.39,42.48,109639.0,30.3911,30.4484,30.3839,30.4484,109639.0
2015-06-16 09:55:00,42.48,42.49,42.39,42.4,107658.0,30.4484,30.4556,30.3839,30.3911,107658.0
2015-06-16 10:00:00,42.4,42.5,42.4,42.47,96207.0,30.3911,30.4628,30.3911,30.4413,96207.0
2015-06-16 10:05:00,42.47,42.49,42.46,42.49,85534.0,30.4413,30.4556,30.4341,30.4556,85534.0
2015-06-16 10:10:00,42.49,42.5,42.46,42.48,84334.0,30.4556,30.4628,30.4341,30.4484,84334.0
2015-06-16 10:15:00,42.49,42.52,42.47,42.52,159215.0,30.4556,30.4771,30.4413,30.4771,159215.0
2015-06-16 10:20:00,42.51,42.54,42.46,42.52,67634.0,30.4699,30.4914,30.4341,30.4771,67634.0
2015-06-16 10:25:00,42.52,42.53,42.48,42.51,75885.0,30.4771,30.4843,30.4484,30.4699,75885.0
2015-06-16 10:30:00,42.52,42.54,42.5,42.51,85468.0,30.4771,30.4914,30.4628,30.4699,85468.0
2015-06-16 10:35:00,42.51,42.55,42.5,42.53,38678.0,30.4699,30.4986,30.4628,30.4843,38678.0
2015-06-16 10:40:00,42.53,42.57,42.52,42.52,64149.0,30.4843,30.5129,30.4771,30.4771,64149.0
2015-06-16 10:45:00,42.52,42.53,42.46,42.48,42628.0,30.4771,30.4843,30.4341,30.4484,42628.0
2015-06-16 10:50:00,42.47,42.5,42.46,42.5,25818.0,30.4413,30.4628,30.4341,30.4628,25818.0
2015-06-16 10:55:00,42.5,42.51,42.47,42.49,48255.0,30.4628,30.4699,30.4413,30.4556,48255.0
2015-06-16 11:00:00,42.49,42.53,42.48,42.51,65862.0,30.4556,30.4843,30.4484,30.4699,65862.0
2015-06-16 11:05:00,42.51,42.54,42.51,42.52,33066.0,30.4699,30.4914,30.4699,30.4771,33066.0
2015-06-16 11:10:00,42.53,42.58,42.53,42.58,192329.0,30.4843,30.5201,30.4843,30.5201,192329.0
2015-06-16 11:15:00,42.58,42.6,42.55,42.58,69153.0,30.5201,30.5344,30.4986,30.5201,69153.0
2015-06-16 11:20:00,42.59,42.61,42.58,42.61,98388.0,30.5273,30.5416,30.5201,30.5416,98388.0
2015-06-16 11:25:00,42.61,42.62,42.54,42.58,138074.0,30.5416,30.5488,30.4914,30.5201,138074.0
2015-06-16 11:30:00,42.58,42.6,42.55,42.57,159631.0,30.5201,30.5344,30.4986,30.5129,159631.0
2015-06-16 11:35:00,42.56,42.59,42.55,42.59,86793.0,30.5058,30.5273,30.4986,30.5273,86793.0
2015-06-16 11:40:00,42.59,42.63,42.59,42.62,49096.0,30.5273,30.5559,30.5273,30.5488,49096.0
2015-06-16 11:45:00,42.62,42.63,42.56,42.59,43886.0,30.5488,30.5559,30.5058,30.5273,43886.0
2015-06-16 11:50:00,42.6,42.61,42.57,42.59,23061.0,30.5344,30.5416,30.5129,30.5273,23061.0
2015-06-16 11:55:00,42.59,42.62,42.57,42.61,163229.0,30.5273,30.5488,30.5129,30.5416,163229.0
2015-06-16 12:00:00,42.61,42.62,42.59,42.6,34939.0,30.5416,30.5488,30.5273,30.5344,34939.0
2015-06-16 12:05:00,42.61,42.63,42.6,42.61,28269.0,30.5416,30.5559,30.5344,30.5416,28269.0
2015-06-16 12:10:00,42.61,42.64,42.59,42.59,20805.0,30.5416,30.5631,30.5273,30.5273,20805.0
2015-06-16 12:15:00,42.59,42.63,42.59,42.59,29035.0,30.5273,30.5559,30.5273,30.5273,29035.0
2015-06-16 12:20:00,42.59,42.6,42.56,42.59,106433.0,30.5273,30.5344,30.5058,30.5273,106433.0
2015-06-16 12:25:00,42.58,42.61,42.58,42.61,25108.0,30.5201,30.5416,30.5201,30.5416,25108.0
2015-06-16 12:30:00,42.61,42.63,42.61,42.63,33961.0,30.5416,30.5559,30.5416,30.5559,33961.0
2015-06-16 12:35:00,42.63,42.65,42.63,42.65,48875.0,30.5559,30.5703,30.5559,30.5703,48875.0
2015-06-16 12:40:00,42.65,42.67,42.62,42.67,31971.0,30.5703,30.5846,30.5488,30.5846,31971.0
2015-06-16 12:45:00,42.66,42.67,42.62,42.62,35487.0,30.5774,30.5846,30.5488,30.5488,35487.0
2015-06-16 12:50:00,42.62,42.64,42.6,42.62,21782.0,30.5488,30.5631,30.5344,30.5488,21782.0
2015-06-16 12:55:00,42.61,42.62,42.6,42.61,15801.0,30.5416,30.5488,30.5344,30.5416,15801.0
2015-06-16 13:00:00,42.6,42.63,42.6,42.61,107680.0,30.5344,30.5559,30.5344,30.5416,107680.0
2015-06-16 13:05:00,42.61,42.62,42.6,42.62,27341.0,30.5416,30.5488,30.5344,30.5488,27341.0
2015-06-16 13:10:00,42.62,42.63,42.61,42.63,41619.0,30.5488,30.5559,30.5416,30.5559,41619.0
2015-06-16 13:15:00,42.63,42.65,42.61,42.64,49347.0,30.5559,30.5703,30.5416,30.5631,49347.0
2015-06-16 13:20:00,42.64,42.65,42.63,42.65,32361.0,30.5631,30.5703,30.5559,30.5703,32361.0
2015-06-16 13:25:00,42.65,42.66,42.61,42.62,55144.0,30.5703,30.5774,30.5416,30.5488,55144.0
2015-06-16 13:30:00,42.63,42.63,42.61,42.61,17310.0,30.5559,30.5559,30.5416,30.5416,17310.0
2015-06-16 13:35:00,42.61,42.63,42.61,42.62,32274.0,30.5416,30.5559,30.5416,30.5488,32274.0
2015-06-16 13:40:00,42.62,42.62,42.6,42.61,29737.0,30.5488,30.5488,30.5344,30.5416,29737.0
2015-06-16 13:45:00,42.61,42.62,42.59,42.59,26217.0,30.5416,30.5488,30.5273,30.5273,26217.0
2015-06-16 13:50:00,42.59,42.62,42.58,42.59,210135.0,30.5273,30.5488,30.5201,30.5273,210135.0
2015-06-16 13:55:00,42.59,42.59,42.58,42.58,35293.0,30.5273,30.5273,30.5201,30.5201,35293.0
2015-06-16 14:00:00,42.58,42.61,42.58,42.6,20486.0,30.5201,30.5416,30.5201,30.5344,20486.0
2015-06-16 14:05:00,42.61,42.61,42.59,42.59,47579.0,30.5416,30.5416,30.5273,30.5273,47579.0
2015-06-16 14:10:00,42.59,42.6,42.58,42.58,39625.0,30.5273,30.5344,30.5201,30.5201,39625.0
2015-06-16 14:15:00,42.59,42.6,42.58,42.59,27579.0,30.5273,30.5344,30.5201,30.5273,27579.0
2015-06-16 14:20:00,42.59,42.6,42.59,42.59,24136.0,30.5273,30.5344,30.5273,30.5273,24136.0
2015-06-16 14:25:00,42.59,42.6,42.58,42.6,56537.0,30.5273,30.5344,30.5201,30.5344,56537.0
2015-06-16 14:30:00,42.59,42.61,42.58,42.6,24698.0,30.5273,30.5416,30.5201,30.5344,24698.0
2015-06-16 14:35:00,42.6,42.61,42.58,42.59,25447.0,30.5344,30.5416,30.5201,30.5273,25447.0
2015-06-16 14:40:00,42.59,42.6,42.58,42.59,23339.0,30.5273,30.5344,30.5201,30.5273,23339.0
2015-06-16 14:45:00,42.58,42.62,42.58,42.61,86396.0,30.5201,30.5488,30.5201,30.5416,86396.0
2015-06-16 14:50:00,42.61,42.62,42.59,42.6,49372.0,30.5416,30.5488,30.5273,30.5344,49372.0
2015-06-16 14:55:00,42.6,42.61,42.59,42.6,51827.0,30.5344,30.5416,30.5273,30.5344,51827.0
2015-06-16 15:00:00,42.6,42.62,42.59,42.62,59310.0,30.5344,30.5488,30.5273,30.5488,59310.0
2015-06-16 15:05:00,42.62,42.62,42.59,42.6,61930.0,30.5488,30.5488,30.5273,30.5344,61930.0
2015-06-16 15:10:00,42.6,42.63,42.6,42.61,34189.0,30.5344,30.5559,30.5344,30.5416,34189.0
2015-06-16 15:15:00,42.6,42.61,42.57,42.6,329615.0,30.5344,30.5416,30.5129,30.5344,329615.0
2015-06-16 15:20:00,42.6,42.6,42.58,42.6,70046.0,30.5344,30.5344,30.5201,30.5344,70046.0
2015-06-16 15:25:00,42.61,42.61,42.58,42.58,33555.0,30.5416,30.5416,30.5201,30.5201,33555.0
2015-06-16 15:30:00,42.59,42.59,42.56,42.57,160837.0,30.5273,30.5273,30.5058,30.5129,160837.0
2015-06-16 15:35:00,42.57,42.59,42.56,42.59,202581.0,30.5129,30.5273,30.5058,30.5273,202581.0
2015-06-16 15:40:00,42.59,42.6,42.57,42.59,138557.0,30.5273,30.5344,30.5129,30.5273,138557.0
2015-06-16 15:45:00,42.59,42.65,42.59,42.65,148860.0,30.5273,30.5703,30.5273,30.5703,148860.0
2015-06-16 15:50:00,42.64,42.65,42.62,42.64,151077.0,30.5631,30.5703,30.5488,30.5631,151077.0
2015-06-16 15:55:00,42.64,42.66,42.61,42.66,515769.0,30.5631,30.5774,30.5416,30.5774,515769.0
2015-06-17 09:30:00,42.69,42.81,42.58,42.72,128124.0,30.5989,30.685,30.5201,30.6204,128124.0
2015-06-17 09:35:00,42.71,42.74,42.64,42.71,96082.0,30.6133,30.6348,30.5631,30.6133,96082.0
2015-06-17 09:40:00,42.7,42.75,42.69,42.74,173671.0,30.6061,30.642,30.5989,30.6348,173671.0
2015-06-17 09:45:00,42.74,42.82,42.74,42.8,297132.0,30.6348,30.6921,30.6348,30.6778,297132.0
2015-06-17 09:50:00,42.79,42.8,42.75,42.79,167451.0,30.6706,30.6778,30.642,30.6706,167451.0
2015-06-17 09:55:00,42.79,42.86,42.77,42.83,216218.0,30.6706,30.7208,30.6563,30.6993,216218.0
2015-06-17 10:00:00,42.82,42.86,42.8,42.84,108085.0,30.6921,30.7208,30.6778,30.7065,108085.0
2015-06-17 10:05:00,42.83,42.83,42.75,42.81,138758.0,30.6993,30.6993,30.642,30.685,138758.0
2015-06-17 10:10:00,42.8,42.82,42.76,42.8,80411.0,30.6778,30.6921,30.6491,30.6778,80411.0
2015-06-17 10:15:00,42.81,42.88,42.8,42.87,273429.0,30.685,30.7351,30.6778,30.728,273429.0
2015-06-17 10:20:00,42.87,42.91,42.86,42.88,92094.0,30.728,30.7566,30.7208,30.7351,92094.0
2015-06-17 10:25:00,42.88,42.95,42.86,42.95,168435.0,30.7351,30.7853,30.7208,30.7853,168435.0
2015-06-17 10:30:00,42.94,42.96,42.89,42.94,185892.0,30.7781,30.7925,30.7423,30.7781,185892.0
2015-06-17 10:35:00,42.94,42.98,42.93,42.98,125033.0,30.7781,30.8068,30.771,30.8068,125033.0
2015-06-17 10:40:00,42.98,43.04,42.98,43.04,58879.0,30.8068,30.8498,30.8068,30.8498,58879.0
2015-06-17 10:45:00,43.03,43.07,43.01,43.05,207739.0,30.8426,30.8713,30.8283,30.857,207739.0
2015-06-17 10:50:00,43.04,43.05,42.96,42.97,250435.0,30.8498,30.857,30.7925,30.7996,250435.0
2015-06-17 10:55:00,42.97,42.97,42.92,42.94,244265.0,30.7996,30.7996,30.7638,30.7781,244265.0
2015-06-17 11:00:00,42.94,42.98,42.93,42.97,39364.0,30.7781,30.8068,30.771,30.7996,39364.0
2015-06-17 11:05:00,42.97,43.04,42.96,43.03,96284.0,30.7996,30.8498,30.7925,30.8426,96284.0
2015-06-17 11:10:00,43.03,43.05,43.02,43.04,77769.0,30.8426,30.857,30.8355,30.8498,77769.0
2015-06-17 11:15:00,43.05,43.06,42.97,42.98,166072.0,30.857,30.8642,30.7996,30.8068,166072.0
2015-06-17 11:20:00,42.98,43.0,42.94,42.96,114821.0,30.8068,30.8211,30.7781,30.7925,114821.0
2015-06-17 11:25:00,42.96,42.97,42.9,42.92,137234.0,30.7925,30.7996,30.7495,30.7638,137234.0
2015-06-17 11:30:00,42.91,42.93,42.89,42.91,93599.0,30.7566,30.771,30.7423,30.7566,93599.0
2015-06-17 11:35:00,42.91,42.94,42.89,42.91,63592.0,30.7566,30.7781,30.7423,30.7566,63592.0
2015-06-17 11:40:00,42.9,42.91,42.87,42.9,130924.0,30.7495,30.7566,30.728,30.7495,130924.0
2015-06-17 11:45:00,42.91,42.93,42.9,42.93,53335.0,30.7566,30.771,30.7495,30.771,53335.0
2015-06-17 11:50:00,42.93,42.98,42.92,42.95,125646.0,30.771,30.8068,30.7638,30.7853,125646.0
2015-06-17 11:55:00,42.95,42.95,42.89,42.9,54667.0,30.7853,30.7853,30.7423,30.7495,54667.0
2015-06-17 12:00:00,42.9,42.91,42.87,42.89,122945.0,30.7495,30.7566,30.728,30.7423,122945.0
2015-06-17 12:05:00,42.88,42.9,42.84,42.85,169430.0,30.7351,30.7495,30.7065,30.7136,169430.0
2015-06-17 12:10:00,42.85,42.85,42.78,42.79,127497.0,30.7136,30.7136,30.6635,30.6706,127497.0
2015-06-17 12:15:00,42.79,42.8,42.74,42.76,93471.0,30.6706,30.6778,30.6348,30.6491,93471.0
2015-06-17 12:20:00,42.77,42.77,42.73,42.73,199724.0,30.6563,30.6563,30.6276,30.6276,199724.0
2015-06-17 12:25:00,42.74,42.75,42.7,42.71,83751.0,30.6348,30.642,30.6061,30.6133,83751.0
2015-06-17 12:30:00,42.7,42.71,42.68,42.7,160575.0,30.6061,30.6133,30.5918,30.6061,160575.0
2015-06-17 12:35:00,42.7,42.74,42.67,42.69,94921.0,30.6061,30.6348,30.5846,30.5989,94921.0
2015-06-17 12:40:00,42.68,42.7,42.63,42.65,113603.0,30.5918,30.6061,30.5559,30.5703,113603.0
2015-06-17 12:45:00,42.65,42.66,42.63,42.64,62426.0,30.5703,30.5774,30.5559,30.5631,62426.0
2015-06-17 12:50:00,42.65,42.65,42.61,42.62,98829.0,30.5703,30.5703,30.5416,30.5488,98829.0
2015-06-17 12:55:00,42.62,42.67,42.61,42.66,221831.0,30.5488,30.5846,30.5416,30.5774,221831.0
2015-06-17 13:00:00,42.66,42.66,42.59,42.61,481144.0,30.5774,30.5774,30.5273,30.5416,481144.0
2015-06-17 13:05:00,42.61,42.62,42.57,42.58,149091.0,30.5416,30.5488,30.5129,30.5201,149091.0
2015-06-17 13:10:00,42.58,42.62,42.58,42.61,42926.0,30.5201,30.5488,30.5201,30.5416,42926.0
2015-06-17 13:15:00,42.6,42.61,42.58,42.59,44411.0,30.5344,30.5416,30.5201,30.5273,44411.0
2015-06-17 13:20:00,42.6,42.62,42.59,42.61,64306.0,30.5344,30.5488,30.5273,30.5416,64306.0
2015-06-17 13:25:00,42.61,42.62,42.58,42.61,54950.0,30.5416,30.5488,30.5201,30.5416,54950.0
2015-06-17 13:30:00,42.61,42.61,42.57,42.57,50616.0,30.5416,30.5416,30.5129,30.5129,50616.0
2015-06-17 13:35:00,42.58,42.59,42.56,42.58,59679.0,30.5201,30.5273,30.5058,30.5201,59679.0
2015-06-17 13:40:00,42.58,42.63,42.58,42.61,192303.0,30.5201,30.5559,30.5201,30.5416,192303.0
2015-06-17 13:45:00,42.61,42.63,42.59,42.61,56402.0,30.5416,30.5559,30.5273,30.5416,56402.0
2015-06-17 13:50:00,42.61,42.67,42.59,42.66,192626.0,30.5416,30.5846,30.5273,30.5774,192626.0
2015-06-17 13:55:00,42.67,42.73,42.66,42.72,142560.0,30.5846,30.6276,30.5774,30.6204,142560.0
2015-06-17 14:00:00,42.71,42.97,42.57,42.92,1247355.0,30.6133,30.7996,30.5129,30.7638,1247355.0
2015-06-17 14:05:00,42.92,42.94,42.84,42.92,535743.0,30.7638,30.7781,30.7065,30.7638,535743.0
2015-06-17 14:10:00,42.92,43.03,42.9,43.03,658008.0,30.7638,30.8426,30.7495,30.8426,658008.0
2015-06-17 14:15:00,43.03,43.07,42.92,42.93,996158.0,30.8426,30.8713,30.7638,30.771,996158.0
2015-06-17 14:20:00,42.92,42.94,42.82,42.84,292366.0,30.7638,30.7781,30.6921,30.7065,292366.0
2015-06-17 14:25:00,42.84,42.85,42.73,42.73,238436.0,30.7065,30.7136,30.6276,30.6276,238436.0
2015-06-17 14:30:00,42.73,42.84,42.71,42.83,196096.0,30.6276,30.7065,30.6133,30.6993,196096.0
2015-06-17 14:35:00,42.83,42.9,42.8,42.9,167420.0,30.6993,30.7495,30.6778,30.7495,167420.0
2015-06-17 14:40:00,42.9,43.03,42.89,42.98,577576.0,30.7495,30.8426,30.7423,30.8068,577576.0
2015-06-17 14:45:00,42.98,43.07,42.97,43.01,504751.0,30.8068,30.8713,30.7996,30.8283,504751.0
2015-06-17 14:50:00,43.01,43.08,42.98,43.07,122726.0,30.8283,30.8785,30.8068,30.8713,122726.0
2015-06-17 14:55:00,43.07,43.08,42.94,42.98,198893.0,30.8713,30.8785,30.7781,30.8068,198893.0
2015-06-17 15:00:00,42.98,43.0,42.95,42.99,68967.0,30.8068,30.8211,30.7853,30.814,68967.0
2015-06-17 15:05:00,42.98,42.99,42.93,42.94,109394.0,30.8068,30.814,30.771,30.7781,109394.0
2015-06-17 15:10:00,42.94,43.02,42.94,43.0,92101.0,30.7781,30.8355,30.7781,30.8211,92101.0
2015-06-17 15:15:00,43.0,43.04,42.99,43.01,280772.0,30.8211,30.8498,30.814,30.8283,280772.0
2015-06-17 15:20:00,43.02,43.04,43.0,43.02,230437.0,30.8355,30.8498,30.8211,30.8355,230437.0
2015-06-17 15:25:00,43.01,43.04,43.0,43.02,191224.0,30.8283,30.8498,30.8211,30.8355,191224.0
2015-06-17 15:30:00,43.02,43.06,43.0,43.02,295789.0,30.8355,30.8642,30.8211,30.8355,295789.0
2015-06-17 15:35:00,43.01,43.08,43.01,43.07,511788.0,30.8283,30.8785,30.8283,30.8713,511788.0
2015-06-17 15:40:00,43.06,43.07,43.03,43.06,294197.0,30.8642,30.8713,30.8426,30.8642,294197.0
2015-06-17 15:45:00,43.05,43.09,43.04,43.09,634968.0,30.857,30.8857,30.8498,30.8857,634968.0
2015-06-17 15:50:00,43.09,43.1,43.08,43.09,358440.0,30.8857,30.8928,30.8785,30.8857,358440.0
2015-06-17 15:55:00,43.09,43.09,43.03,43.04,1022712.0,30.8857,30.8857,30.8426,30.8498,1022712.0
2015-06-18 09:30:00,43.08,43.29,43.08,43.29,446667.0,30.8785,31.029,30.8785,31.029,446667.0
2015-06-18 09:35:00,43.29,43.3,43.19,43.22,382377.0,31.029,31.0362,30.9573,30.9788,382377.0
2015-06-18 09:40:00,43.22,43.36,43.22,43.35,630177.0,30.9788,31.0792,30.9788,31.072,630177.0
2015-06-18 09:45:00,43.35,43.42,43.31,43.39,343145.0,31.072,31.1222,31.0433,31.1007,343145.0
2015-06-18 09:50:00,43.4,43.46,43.38,43.44,271245.0,31.1079,31.1509,31.0935,31.1365,271245.0
2015-06-18 09:55:00,43.44,43.45,43.35,43.4,824765.0,31.1365,31.1437,31.072,31.1079,824765.0
2015-06-18 10:00:00,43.4,43.43,43.31,43.38,790618.0,31.1079,31.1294,31.0433,31.0935,790618.0
2015-06-18 10:05:00,43.37,43.49,43.35,43.48,1290351.0,31.0863,31.1724,31.072,31.1652,1290351.0
2015-06-18 10:10:00,43.48,43.51,43.46,43.48,340703.0,31.1652,31.1867,31.1509,31.1652,340703.0
2015-06-18 10:15:00,43.48,43.51,43.46,43.48,426379.0,31.1652,31.1867,31.1509,31.1652,426379.0
2015-06-18 10:20:00,43.48,43.5,43.44,43.49,135224.0,31.1652,31.1795,31.1365,31.1724,135224.0
2015-06-18 10:25:00,43.49,43.51,43.47,43.48,288253.0,31.1724,31.1867,31.158,31.1652,288253.0
2015-06-18 10:30:00,43.48,43.5,43.45,43.46,369636.0,31.1652,31.1795,31.1437,31.1509,369636.0
2015-06-18 10:35:00,43.46,43.52,43.46,43.52,115462.0,31.1509,31.1939,31.1509,31.1939,115462.0
2015-06-18 10:40:00,43.52,43.54,43.5,43.51,83687.0,31.1939,31.2082,31.1795,31.1867,83687.0
2015-06-18 10:45:00,43.52,43.61,43.52,43.61,286390.0,31.1939,31.2584,31.1939,31.2584,286390.0
2015-06-18 10:50:00,43.61,43.65,43.56,43.58,444045.0,31.2584,31.287,31.2225,31.2369,444045.0
2015-06-18 10:55:00,43.58,43.61,43.53,43.57,384123.0,31.2369,31.2584,31.201,31.2297,384123.0
2015-06-18 11:00:00,43.58,43.62,43.54,43.62,469714.0,31.2369,31.2655,31.2082,31.2655,469714.0
2015-06-18 11:05:00,43.62,43.64,43.59,43.62,455346.0,31.2655,31.2799,31.244,31.2655,455346.0
2015-06-18 11:10:00,43.63,43.64,43.57,43.59,345631.0,31.2727,31.2799,31.2297,31.244,345631.0
2015-06-18 11:15:00,43.59,43.6,43.56,43.57,151976.0,31.244,31.2512,31.2225,31.2297,151976.0
2015-06-18 11:20:00,43.57,43.59,43.54,43.56,101684.0,31.2297,31.244,31.2082,31.2225,101684.0
2015-06-18 11:25:00,43.57,43.58,43.54,43.56,158096.0,31.2297,31.2369,31.2082,31.2225,158096.0
2015-06-18 11:30:00,43.56,43.6,43.53,43.57,101495.0,31.2225,31.2512,31.201,31.2297,101495.0
2015-06-18 11:35:00,43.57,43.62,43.56,43.62,147826.0,31.2297,31.2655,31.2225,31.2655,147826.0
2015-06-18 11:40:00,43.61,43.64,43.59,43.59,275569.0,31.2584,31.2799,31.244,31.244,275569.0
2015-06-18 11:45:00,43.59,43.59,43.53,43.53,291951.0,31.244,31.244,31.201,31.201,291951.0
2015-06-18 11:50:00,43.54,43.59,43.54,43.57,76014.0,31.2082,31.244,31.2082,31.2297,76014.0
2015-06-18 11:55:00,43.57,43.57,43.52,43.56,198734.0,31.2297,31.2297,31.1939,31.2225,198734.0
2015-06-18 12:00:00,43.57,43.58,43.54,43.57,66924.0,31.2297,31.2369,31.2082,31.2297,66924.0
2015-06-18 12:05:00,43.58,43.6,43.56,43.59,139104.0,31.2369,31.2512,31.2225,31.244,139104.0
2015-06-18 12:10:00,43.58,43.59,43.54,43.54,203973.0,31.2369,31.244,31.2082,31.2082,203973.0
2015-06-18 12:15:00,43.55,43.55,43.5,43.51,107205.0,31.2154,31.2154,31.1795,31.1867,107205.0
2015-06-18 12:20:00,43.51,43.61,43.5,43.61,678087.0,31.1867,31.2584,31.1795,31.2584,678087.0
2015-06-18 12:25:00,43.61,43.61,43.56,43.58,95276.0,31.2584,31.2584,31.2225,31.2369,95276.0
2015-06-18 12:30:00,43.58,43.68,43.58,43.67,152663.0,31.2369,31.3085,31.2369,31.3014,152663.0
2015-06-18 12:35:00,43.67,43.68,43.61,43.65,136547.0,31.3014,31.3085,31.2584,31.287,136547.0
2015-06-18 12:40:00,43.65,43.68,43.61,43.62,176079.0,31.287,31.3085,31.2584,31.2655,176079.0
2015-06-18 12:45:00,43.62,43.66,43.6,43.61,124586.0,31.2655,31.2942,31.2512,31.2584,124586.0
2015-06-18 12:50:00,43.61,43.62,43.59,43.61,36926.0,31.2584,31.2655,31.244,31.2584,36926.0
2015-06-18 12:55:00,43.61,43.63,43.54,43.55,191067.0,31.2584,31.2727,31.2082,31.2154,191067.0
2015-06-18 13:00:00,43.55,43.58,43.54,43.55,58397.0,31.2154,31.2369,31.2082,31.2154,58397.0
2015-06-18 13:05:00,43.55,43.57,43.51,43.54,133528.0,31.2154,31.2297,31.1867,31.2082,133528.0
2015-06-18 13:10:00,43.54,43.6,43.54,43.59,50587.0,31.2082,31.2512,31.2082,31.244,50587.0
2015-06-18 13:15:00,43.59,43.6,43.56,43.59,127678.0,31.244,31.2512,31.2225,31.244,127678.0
2015-06-18 13:20:00,43.59,43.6,43.51,43.52,335699.0,31.244,31.2512,31.1867,31.1939,335699.0
2015-06-18 13:25:00,43.53,43.54,43.5,43.5,180444.0,31.201,31.2082,31.1795,31.1795,180444.0
2015-06-18 13:30:00,43.5,43.52,43.47,43.47,287625.0,31.1795,31.1939,31.158,31.158,287625.0
2015-06-18 13:35:00,43.48,43.5,43.46,43.48,84165.0,31.1652,31.1795,31.1509,31.1652,84165.0
2015-06-18 13:40:00,43.48,43.58,43.48,43.58,189761.0,31.1652,31.2369,31.1652,31.2369,189761.0
2015-06-18 13:45:00,43.58,43.59,43.56,43.59,237569.0,31.2369,31.244,31.2225,31.244,237569.0
2015-06-18 13:50:00,43.58,43.59,43.52,43.54,178767.0,31.2369,31.244,31.1939,31.2082,178767.0
2015-06-18 13:55:00,43.54,43.56,43.51,43.53,97829.0,31.2082,31.2225,31.1867,31.201,97829.0
2015-06-18 14:00:00,43.52,43.53,43.48,43.51,64078.0,31.1939,31.201,31.1652,31.1867,64078.0
2015-06-18 14:05:00,43.51,43.54,43.5,43.5,114012.0,31.1867,31.2082,31.1795,31.1795,114012.0
2015-06-18 14:10:00,43.5,43.51,43.48,43.5,76673.0,31.1795,31.1867,31.1652,31.1795,76673.0
2015-06-18 14:15:00,43.49,43.51,43.48,43.51,78337.0,31.1724,31.1867,31.1652,31.1867,78337.0
2015-06-18 14:20:00,43.51,43.6,43.5,43.57,95045.0,31.1867,31.2512,31.1795,31.2297,95045.0
2015-06-18 14:25:00,43.57,43.59,43.54,43.55,119523.0,31.2297,31.244,31.2082,31.2154,119523.0
2015-06-18 14:30:00,43.55,43.6,43.55,43.59,165953.0,31.2154,31.2512,31.2154,31.244,165953.0
2015-06-18 14:35:00,43.59,43.6,43.56,43.58,102246.0,31.244,31.2512,31.2225,31.2369,102246.0
2015-06-18 14:40:00,43.57,43.58,43.55,43.57,59955.0,31.2297,31.2369,31.2154,31.2297,59955.0
2015-06-18 14:45:00,43.57,43.61,43.56,43.59,132068.0,31.2297,31.2584,31.2225,31.244,132068.0
2015-06-18 14:50:00,43.59,43.62,43.58,43.6,105520.0,31.244,31.2655,31.2369,31.2512,105520.0
2015-06-18 14:55:00,43.6,43.63,43.6,43.63,150846.0,31.2512,31.2727,31.2512,31.2727,150846.0
2015-06-18 15:00:00,43.62,43.64,43.58,43.6,76383.0,31.2655,31.2799,31.2369,31.2512,76383.0
2015-06-18 15:05:00,43.6,43.61,43.56,43.59,138980.0,31.2512,31.2584,31.2225,31.244,138980.0
2015-06-18 15:10:00,43.59,43.61,43.58,43.59,85033.0,31.244,31.2584,31.2369,31.244,85033.0
2015-06-18 15:15:00,43.59,43.6,43.56,43.59,359173.0,31.244,31.2512,31.2225,31.244,359173.0
2015-06-18 15:20:00,43.59,43.64,43.58,43.63,124808.0,31.244,31.2799,31.2369,31.2727,124808.0
2015-06-18 15:25:00,43.64,43.68,43.63,43.68,506415.0,31.2799,31.3085,31.2727,31.3085,506415.0
2015-06-18 15:30:00,43.68,43.69,43.65,43.66,202840.0,31.3085,31.3157,31.287,31.2942,202840.0
2015-06-18 15:35:00,43.66,43.67,43.63,43.64,379722.0,31.2942,31.3014,31.2727,31.2799,379722.0
2015-06-18 15:40:00,43.64,43.71,43.64,43.7,388623.0,31.2799,31.3301,31.2799,31.3229,388623.0
2015-06-18 15:45:00,43.69,43.69,43.62,43.62,230609.0,31.3157,31.3157,31.2655,31.2655,230609.0
2015-06-18 15:50:00,43.63,43.63,43.6,43.61,342001.0,31.2727,31.2727,31.2512,31.2584,342001.0
2015-06-18 15:55:00,43.6,43.63,43.59,43.61,805544.0,31.2512,31.2727,31.244,31.2584,805544.0
2015-06-19 09:30:00,43.29,43.32,43.12,43.14,348556.0,31.3137,31.3354,31.1908,31.2052,348556.0
2015-06-19 09:35:00,43.14,43.15,42.98,43.01,325311.0,31.2052,31.2125,31.0895,31.1112,325311.0
2015-06-19 09:40:00,43.0,43.05,43.0,43.02,409864.0,31.104,31.1401,31.104,31.1184,409864.0
2015-06-19 09:45:00,43.02,43.11,43.01,43.09,303886.0,31.1184,31.1835,31.1112,31.1691,303886.0
2015-06-19 09:50:00,43.08,43.11,43.05,43.05,283588.0,31.1618,31.1835,31.1401,31.1401,283588.0
2015-06-19 09:55:00,43.04,43.17,43.04,43.13,175049.0,31.1329,31.2269,31.1329,31.198,175049.0
2015-06-19 10:00:00,43.12,43.19,43.12,43.16,229457.0,31.1908,31.2414,31.1908,31.2197,229457.0
2015-06-19 10:05:00,43.16,43.24,43.15,43.24,172218.0,31.2197,31.2776,31.2125,31.2776,172218.0
2015-06-19 10:10:00,43.25,43.26,43.22,43.22,107386.0,31.2848,31.292,31.2631,31.2631,107386.0
2015-06-19 10:15:00,43.23,43.26,43.2,43.21,245736.0,31.2703,31.292,31.2486,31.2559,245736.0
2015-06-19 10:20:00,43.21,43.25,43.2,43.25,80661.0,31.2559,31.2848,31.2486,31.2848,80661.0
2015-06-19 10:25:00,43.24,43.25,43.19,43.19,130023.0,31.2776,31.2848,31.2414,31.2414,130023.0
2015-06-19 10:30:00,43.19,43.23,43.18,43.23,55876.0,31.2414,31.2703,31.2342,31.2703,55876.0
2015-06-19 10:35:00,43.23,43.28,43.18,43.19,64611.0,31.2703,31.3065,31.2342,31.2414,64611.0
2015-06-19 10:40:00,43.19,43.23,43.18,43.22,133526.0,31.2414,31.2703,31.2342,31.2631,133526.0
2015-06-19 10:45:00,43.2,43.22,43.19,43.19,47047.0,31.2486,31.2631,31.2414,31.2414,47047.0
2015-06-19 10:50:00,43.19,43.21,43.16,43.19,133810.0,31.2414,31.2559,31.2197,31.2414,133810.0
2015-06-19 10:55:00,43.18,43.21,43.16,43.2,75038.0,31.2342,31.2559,31.2197,31.2486,75038.0
2015-06-19 11:00:00,43.2,43.2,43.13,43.15,144985.0,31.2486,31.2486,31.198,31.2125,144985.0
2015-06-19 11:05:00,43.15,43.15,43.12,43.13,54634.0,31.2125,31.2125,31.1908,31.198,54634.0
2015-06-19 11:10:00,43.14,43.19,43.13,43.18,54639.0,31.2052,31.2414,31.198,31.2342,54639.0
2015-06-19 11:15:00,43.18,43.21,43.17,43.18,102698.0,31.2342,31.2559,31.2269,31.2342,102698.0
2015-06-19 11:20:00,43.19,43.19,43.14,43.14,48207.0,31.2414,31.2414,31.2052,31.2052,48207.0
2015-06-19 11:25:00,43.14,43.15,43.08,43.1,64203.0,31.2052,31.2125,31.1618,31.1763,64203.0
2015-06-19 11:30:00,43.1,43.13,43.09,43.11,96444.0,31.1763,31.198,31.1691,31.1835,96444.0
2015-06-19 11:35:00,43.11,43.13,43.1,43.11,91380.0,31.1835,31.198,31.1763,31.1835,91380.0
2015-06-19 11:40:00,43.12,43.14,43.1,43.11,76962.0,31.1908,31.2052,31.1763,31.1835,76962.0
2015-06-19 11:45:00,43.1,43.12,43.07,43.1,177716.0,31.1763,31.1908,31.1546,31.1763,177716.0
2015-06-19 11:50:00,43.09,43.13,43.08,43.09,134523.0,31.1691,31.198,31.1618,31.1691,134523.0
2015-06-19 11:55:00,43.09,43.13,43.08,43.13,41190.0,31.1691,31.198,31.1618,31.198,41190.0
2015-06-19 12:00:00,43.13,43.14,43.1,43.11,69176.0,31.198,31.2052,31.1763,31.1835,69176.0
2015-06-19 12:05:00,43.11,43.12,43.09,43.11,69029.0,31.1835,31.1908,31.1691,31.1835,69029.0
2015-06-19 12:10:00,43.11,43.11,43.09,43.09,22246.0,31.1835,31.1835,31.1691,31.1691,22246.0
2015-06-19 12:15:00,43.09,43.12,43.09,43.11,72958.0,31.1691,31.1908,31.1691,31.1835,72958.0
2015-06-19 12:20:00,43.1,43.11,43.09,43.09,47412.0,31.1763,31.1835,31.1691,31.1691,47412.0
2015-06-19 12:25:00,43.1,43.12,43.09,43.09,28796.0,31.1763,31.1908,31.1691,31.1691,28796.0
2015-06-19 12:30:00,43.09,43.11,43.07,43.1,191167.0,31.1691,31.1835,31.1546,31.1763,191167.0
2015-06-19 12:35:00,43.11,43.13,43.1,43.12,38492.0,31.1835,31.198,31.1763,31.1908,38492.0
2015-06-19 12:40:00,43.12,43.15,43.12,43.14,56455.0,31.1908,31.2125,31.1908,31.2052,56455.0
2015-06-19 12:45:00,43.14,43.15,43.12,43.14,84256.0,31.2052,31.2125,31.1908,31.2052,84256.0
2015-06-19 12:50:00,43.14,43.16,43.13,43.15,83866.0,31.2052,31.2197,31.198,31.2125,83866.0
2015-06-19 12:55:00,43.15,43.15,43.13,43.14,79565.0,31.2125,31.2125,31.198,31.2052,79565.0
2015-06-19 13:00:00,43.14,43.14,43.09,43.11,53362.0,31.2052,31.2052,31.1691,31.1835,53362.0
2015-06-19 13:05:00,43.1,43.11,43.07,43.07,30261.0,31.1763,31.1835,31.1546,31.1546,30261.0
2015-06-19 13:10:00,43.08,43.1,43.07,43.08,109139.0,31.1618,31.1763,31.1546,31.1618,109139.0
2015-06-19 13:15:00,43.09,43.13,43.08,43.12,41703.0,31.1691,31.198,31.1618,31.1908,41703.0
2015-06-19 13:20:00,43.12,43.14,43.12,43.13,66858.0,31.1908,31.2052,31.1908,31.198,66858.0
2015-06-19 13:25:00,43.13,43.14,43.11,43.12,76097.0,31.198,31.2052,31.1835,31.1908,76097.0
2015-06-19 13:30:00,43.11,43.12,43.1,43.11,52940.0,31.1835,31.1908,31.1763,31.1835,52940.0
2015-06-19 13:35:00,43.11,43.11,43.09,43.09,46871.0,31.1835,31.1835,31.1691,31.1691,46871.0
2015-06-19 13:40:00,43.09,43.1,43.06,43.06,82555.0,31.1691,31.1763,31.1474,31.1474,82555.0
2015-06-19 13:45:00,43.07,43.07,43.05,43.07,45071.0,31.1546,31.1546,31.1401,31.1546,45071.0
2015-06-19 13:50:00,43.07,43.09,43.06,43.07,46335.0,31.1546,31.1691,31.1474,31.1546,46335.0
2015-06-19 13:55:00,43.08,43.08,43.05,43.06,64347.0,31.1618,31.1618,31.1401,31.1474,64347.0
2015-06-19 14:00:00,43.06,43.07,43.04,43.06,98015.0,31.1474,31.1546,31.1329,31.1474,98015.0
2015-06-19 14:05:00,43.05,43.06,43.03,43.03,54135.0,31.1401,31.1474,31.1257,31.1257,54135.0
2015-06-19 14:10:00,43.03,43.03,43.0,43.01,65912.0,31.1257,31.1257,31.104,31.1112,65912.0
2015-06-19 14:15:00,43.02,43.02,43.0,43.01,61327.0,31.1184,31.1184,31.104,31.1112,61327.0
2015-06-19 14:20:00,43.01,43.01,42.98,42.99,70878.0,31.1112,31.1112,31.0895,31.0967,70878.0
2015-06-19 14:25:00,42.99,43.02,42.96,43.02,59336.0,31.0967,31.1184,31.075,31.1184,59336.0
2015-06-19 14:30:00,43.01,43.02,42.99,43.01,91397.0,31.1112,31.1184,31.0967,31.1112,91397.0
2015-06-19 14:35:00,43.01,43.01,42.99,42.99,53504.0,31.1112,31.1112,31.0967,31.0967,53504.0
2015-06-19 14:40:00,42.99,42.99,42.97,42.98,44487.0,31.0967,31.0967,31.0823,31.0895,44487.0
2015-06-19 14:45:00,42.97,42.98,42.94,42.97,136563.0,31.0823,31.0895,31.0606,31.0823,136563.0
2015-06-19 14:50:00,42.96,42.98,42.95,42.96,50919.0,31.075,31.0895,31.0678,31.075,50919.0
2015-06-19 14:55:00,42.96,42.99,42.95,42.98,150970.0,31.075,31.0967,31.0678,31.0895,150970.0
2015-06-19 15:00:00,42.99,42.99,42.95,42.96,83492.0,31.0967,31.0967,31.0678,31.075,83492.0
2015-06-19 15:05:00,42.96,42.96,42.94,42.95,139403.0,31.075,31.075,31.0606,31.0678,139403.0
2015-06-19 15:10:00,42.95,42.96,42.88,42.9,380912.0,31.0678,31.075,31.0172,31.0316,380912.0
2015-06-19 15:15:00,42.91,42.91,42.87,42.88,240758.0,31.0389,31.0389,31.0099,31.0172,240758.0
2015-06-19 15:20:00,42.89,42.9,42.87,42.88,324612.0,31.0244,31.0316,31.0099,31.0172,324612.0
2015-06-19 15:25:00,42.87,42.88,42.83,42.84,330824.0,31.0099,31.0172,30.981,30.9882,330824.0
2015-06-19 15:30:00,42.84,42.86,42.81,42.84,246376.0,30.9882,31.0027,30.9665,30.9882,246376.0
2015-06-19 15:35:00,42.84,42.86,42.81,42.83,220015.0,30.9882,31.0027,30.9665,30.981,220015.0
2015-06-19 15:40:00,42.82,42.84,42.82,42.83,165334.0,30.9738,30.9882,30.9738,30.981,165334.0
2015-06-19 15:45:00,42.84,42.84,42.79,42.82,432723.0,30.9882,30.9882,30.9521,30.9738,432723.0
2015-06-19 15:50:00,42.81,42.82,42.79,42.8,332916.0,30.9665,30.9738,30.9521,30.9593,332916.0
2015-06-19 15:55:00,42.8,42.82,42.77,42.78,1023701.0,30.9593,30.9738,30.9376,30.9448,1023701.0
2015-06-22 09:30:00,42.86,42.96,42.75,42.76,168226.0,31.0027,31.075,30.9231,30.9304,168226.0
2015-06-22 09:35:00,42.76,42.78,42.63,42.77,217685.0,30.9304,30.9448,30.8363,30.9376,217685.0
2015-06-22 09:40:00,42.78,42.79,42.69,42.75,303134.0,30.9448,30.9521,30.8797,30.9231,303134.0
2015-06-22 09:45:00,42.75,42.78,42.73,42.76,49499.0,30.9231,30.9448,30.9087,30.9304,49499.0
2015-06-22 09:50:00,42.76,42.88,42.76,42.88,67844.0,30.9304,31.0172,30.9304,31.0172,67844.0
2015-06-22 09:55:00,42.88,42.9,42.85,42.9,177927.0,31.0172,31.0316,30.9955,31.0316,177927.0
2015-06-22 10:00:00,42.9,42.93,42.86,42.87,69477.0,31.0316,31.0533,31.0027,31.0099,69477.0
2015-06-22 10:05:00,42.87,42.92,42.84,42.9,77627.0,31.0099,31.0461,30.9882,31.0316,77627.0
2015-06-22 10:10:00,42.9,42.92,42.85,42.85,63460.0,31.0316,31.0461,30.9955,30.9955,63460.0
2015-06-22 10:15:00,42.84,42.87,42.82,42.83,123223.0,30.9882,31.0099,30.9738,30.981,123223.0
2015-06-22 10:20:00,42.84,42.85,42.78,42.83,130208.0,30.9882,30.9955,30.9448,30.981,130208.0
2015-06-22 10:25:00,42.83,42.85,42.81,42.81,300964.0,30.981,30.9955,30.9665,30.9665,300964.0
2015-06-22 10:30:00,42.82,42.87,42.81,42.87,164288.0,30.9738,31.0099,30.9665,31.0099,164288.0
2015-06-22 10:35:00,42.87,42.93,42.87,42.92,61088.0,31.0099,31.0533,31.0099,31.0461,61088.0
2015-06-22 10:40:00,42.93,42.96,42.93,42.94,83879.0,31.0533,31.075,31.0533,31.0606,83879.0
2015-06-22 10:45:00,42.95,42.96,42.88,42.89,75994.0,31.0678,31.075,31.0172,31.0244,75994.0
2015-06-22 10:50:00,42.88,42.9,42.85,42.87,75925.0,31.0172,31.0316,30.9955,31.0099,75925.0
2015-06-22 10:55:00,42.87,42.93,42.87,42.91,191611.0,31.0099,31.0533,31.0099,31.0389,191611.0
2015-06-22 11:00:00,42.9,42.93,42.89,42.92,52287.0,31.0316,31.0533,31.0244,31.0461,52287.0
2015-06-22 11:05:00,42.92,42.93,42.9,42.91,105856.0,31.0461,31.0533,31.0316,31.0389,105856.0
2015-06-22 11:10:00,42.91,42.91,42.86,42.9,258152.0,31.0389,31.0389,31.0027,31.0316,258152.0
2015-06-22 11:15:00,42.9,42.92,42.89,42.9,36480.0,31.0316,31.0461,31.0244,31.0316,36480.0
2015-06-22 11:20:00,42.91,42.96,42.91,42.92,106751.0,31.0389,31.075,31.0389,31.0461,106751.0
2015-06-22 11:25:00,42.91,42.92,42.87,42.9,42832.0,31.0389,31.0461,31.0099,31.0316,42832.0
2015-06-22 11:30:00,42.91,42.92,42.85,42.86,172009.0,31.0389,31.0461,30.9955,31.0027,172009.0
2015-06-22 11:35:00,42.86,42.95,42.86,42.94,123262.0,31.0027,31.0678,31.0027,31.0606,123262.0
2015-06-22 11:40:00,42.95,42.96,42.88,42.89,71689.0,31.0678,31.075,31.0172,31.0244,71689.0
2015-06-22 11:45:00,42.89,42.91,42.87,42.9,56736.0,31.0244,31.0389,31.0099,31.0316,56736.0
2015-06-22 11:50:00,42.9,42.93,42.88,42.91,194368.0,31.0316,31.0533,31.0172,31.0389,194368.0
2015-06-22 11:55:00,42.91,42.92,42.88,42.89,63424.0,31.0389,31.0461,31.0172,31.0244,63424.0
2015-06-22 12:00:00,42.89,42.9,42.87,42.88,37005.0,31.0244,31.0316,31.0099,31.0172,37005.0
2015-06-22 12:05:00,42.89,42.91,42.87,42.88,29070.0,31.0244,31.0389,31.0099,31.0172,29070.0
2015-06-22 12:10:00,42.88,42.9,42.85,42.86,84476.0,31.0172,31.0316,30.9955,31.0027,84476.0
2015-06-22 12:15:00,42.86,42.88,42.85,42.86,34604.0,31.0027,31.0172,30.9955,31.0027,34604.0
2015-06-22 12:20:00,42.85,42.85,42.81,42.83,57061.0,30.9955,30.9955,30.9665,30.981,57061.0
2015-06-22 12:25:00,42.82,42.82,42.77,42.81,172398.0,30.9738,30.9738,30.9376,30.9665,172398.0
2015-06-22 12:30:00,42.81,42.82,42.78,42.79,44195.0,30.9665,30.9738,30.9448,30.9521,44195.0
2015-06-22 12:35:00,42.79,42.81,42.78,42.8,61126.0,30.9521,30.9665,30.9448,30.9593,61126.0
2015-06-22 12:40:00,42.8,42.8,42.78,42.79,18937.0,30.9593,30.9593,30.9448,30.9521,18937.0
2015-06-22 12:45:00,42.79,42.8,42.77,42.8,20928.0,30.9521,30.9593,30.9376,30.9593,20928.0
2015-06-22 12:50:00,42.79,42.79,42.76,42.78,62616.0,30.9521,30.9521,30.9304,30.9448,62616.0
2015-06-22 12:55:00,42.78,42.79,42.76,42.77,83503.0,30.9448,30.9521,30.9304,30.9376,83503.0
2015-06-22 13:00:00,42.77,42.8,42.76,42.8,43866.0,30.9376,30.9593,30.9304,30.9593,43866.0
2015-06-22 13:05:00,42.8,42.81,42.77,42.79,73386.0,30.9593,30.9665,30.9376,30.9521,73386.0
2015-06-22 13:10:00,42.8,42.8,42.78,42.79,19917.0,30.9593,30.9593,30.9448,30.9521,19917.0
2015-06-22 13:15:00,42.8,42.81,42.76,42.76,40784.0,30.9593,30.9665,30.9304,30.9304,40784.0
2015-06-22 13:20:00,42.77,42.77,42.74,42.76,50438.0,30.9376,30.9376,30.9159,30.9304,50438.0
2015-06-22 13:25:00,42.75,42.75,42.7,42.7,177161.0,30.9231,30.9231,30.887,30.887,177161.0
2015-06-22 13:30:00,42.7,42.72,42.69,42.7,155382.0,30.887,30.9014,30.8797,30.887,155382.0
2015-06-22 13:35:00,42.7,42.71,42.68,42.69,85559.0,30.887,30.8942,30.8725,30.8797,85559.0
2015-06-22 13:40:00,42.7,42.7,42.65,42.66,140766.0,30.887,30.887,30.8508,30.858,140766.0
2015-06-22 13:45:00,42.66,42.67,42.64,42.65,60559.0,30.858,30.8653,30.8436,30.8508,60559.0
2015-06-22 13:50:00,42.66,42.68,42.65,42.68,53224.0,30.858,30.8725,30.8508,30.8725,53224.0
2015-06-22 13:55:00,42.68,42.7,42.67,42.7,88489.0,30.8725,30.887,30.8653,30.887,88489.0
2015-06-22 14:00:00,42.7,42.71,42.66,42.69,97555.0,30.887,30.8942,30.858,30.8797,97555.0
2015-06-22 14:05:00,42.69,42.71,42.68,42.71,56574.0,30.8797,30.8942,30.8725,30.8942,56574.0
2015-06-22 14:10:00,42.71,42.71,42.68,42.7,66143.0,30.8942,30.8942,30.8725,30.887,66143.0
2015-06-22 14:15:00,42.71,42.72,42.68,42.68,243085.0,30.8942,30.9014,30.8725,30.8725,243085.0
2015-06-22 14:20:00,42.68,42.71,42.68,42.69,39070.0,30.8725,30.8942,30.8725,30.8797,39070.0
2015-06-22 14:25:00,42.69,42.7,42.67,42.69,52854.0,30.8797,30.887,30.8653,30.8797,52854.0
2015-06-22 14:30:00,42.69,42.7,42.67,42.7,65236.0,30.8797,30.887,30.8653,30.887,65236.0
2015-06-22 14:35:00,42.7,42.72,42.7,42.71,23333.0,30.887,30.9014,30.887,30.8942,23333.0
2015-06-22 14:40:00,42.7,42.71,42.68,42.68,41334.0,30.887,30.8942,30.8725,30.8725,41334.0
2015-06-22 14:45:00,42.68,42.74,42.68,42.74,346040.0,30.8725,30.9159,30.8725,30.9159,346040.0
2015-06-22 14:50:00,42.74,42.77,42.73,42.74,54569.0,30.9159,30.9376,30.9087,30.9159,54569.0
2015-06-22 14:55:00,42.74,42.77,42.73,42.73,62952.0,30.9159,30.9376,30.9087,30.9087,62952.0
2015-06-22 15:00:00,42.73,42.74,42.71,42.71,57936.0,30.9087,30.9159,30.8942,30.8942,57936.0
2015-06-22 15:05:00,42.72,42.73,42.7,42.73,82750.0,30.9014,30.9087,30.887,30.9087,82750.0
2015-06-22 15:10:00,42.73,42.73,42.7,42.72,36727.0,30.9087,30.9087,30.887,30.9014,36727.0
2015-06-22 15:15:00,42.71,42.72,42.69,42.72,68719.0,30.8942,30.9014,30.8797,30.9014,68719.0
2015-06-22 15:20:00,42.72,42.75,42.7,42.75,96927.0,30.9014,30.9231,30.887,30.9231,96927.0
2015-06-22 15:25:00,42.74,42.75,42.71,42.71,148932.0,30.9159,30.9231,30.8942,30.8942,148932.0
2015-06-22 15:30:00,42.71,42.75,42.71,42.73,99173.0,30.8942,30.9231,30.8942,30.9087,99173.0
2015-06-22 15:35:00,42.73,42.74,42.7,42.72,92456.0,30.9087,30.9159,30.887,30.9014,92456.0
2015-06-22 15:40:00,42.72,42.75,42.72,42.75,169279.0,30.9014,30.9231,30.9014,30.9231,169279.0
2015-06-22 15:45:00,42.74,42.75,42.71,42.72,678905.0,30.9159,30.9231,30.8942,30.9014,678905.0
2015-06-22 15:50:00,42.7,42.71,42.69,42.69,148323.0,30.887,30.8942,30.8797,30.8797,148323.0
2015-06-22 15:55:00,42.69,42.74,42.68,42.73,633453.0,30.8797,30.9159,30.8725,30.9087,633453.0
2015-06-23 09:30:00,42.57,42.66,42.48,42.52,550840.0,30.7929,30.858,30.7278,30.7568,550840.0
2015-06-23 09:35:00,42.53,42.6,42.45,42.47,337644.0,30.764,30.8146,30.7061,30.7206,337644.0
2015-06-23 09:40:00,42.48,42.52,42.38,42.39,691854.0,30.7278,30.7568,30.6555,30.6627,691854.0
2015-06-23 09:45:00,42.39,42.39,42.3,42.35,192441.0,30.6627,30.6627,30.5976,30.6338,192441.0
2015-06-23 09:50:00,42.34,42.4,42.34,42.35,363017.0,30.6266,30.67,30.6266,30.6338,363017.0
2015-06-23 09:55:00,42.35,42.39,42.34,42.39,207140.0,30.6338,30.6627,30.6266,30.6627,207140.0
2015-06-23 10:00:00,42.38,42.39,42.33,42.33,101051.0,30.6555,30.6627,30.6193,30.6193,101051.0
2015-06-23 10:05:00,42.34,42.37,42.31,42.34,178671.0,30.6266,30.6483,30.6049,30.6266,178671.0
2015-06-23 10:10:00,42.34,42.34,42.31,42.32,87142.0,30.6266,30.6266,30.6049,30.6121,87142.0
2015-06-23 10:15:00,42.32,42.34,42.2,42.2,79081.0,30.6121,30.6266,30.5253,30.5253,79081.0
2015-06-23 10:20:00,42.2,42.25,42.17,42.17,294059.0,30.5253,30.5615,30.5036,30.5036,294059.0
2015-06-23 10:25:00,42.18,42.18,42.13,42.15,401255.0,30.5108,30.5108,30.4747,30.4891,401255.0
2015-06-23 10:30:00,42.15,42.16,42.13,42.14,431179.0,30.4891,30.4964,30.4747,30.4819,431179.0
2015-06-23 10:35:00,42.14,42.16,42.13,42.15,288204.0,30.4819,30.4964,30.4747,30.4891,288204.0
2015-06-23 10:40:00,42.14,42.14,42.09,42.13,170054.0,30.4819,30.4819,30.4457,30.4747,170054.0
2015-06-23 10:45:00,42.13,42.17,42.12,42.13,79045.0,30.4747,30.5036,30.4674,30.4747,79045.0
2015-06-23 10:50:00,42.13,42.26,42.12,42.25,726674.0,30.4747,30.5687,30.4674,30.5615,726674.0
2015-06-23 10:55:00,42.25,42.26,42.2,42.23,316405.0,30.5615,30.5687,30.5253,30.547,316405.0
2015-06-23 11:00:00,42.23,42.25,42.17,42.19,165013.0,30.547,30.5615,30.5036,30.5181,165013.0
2015-06-23 11:05:00,42.2,42.25,42.19,42.22,118413.0,30.5253,30.5615,30.5181,30.5398,118413.0
2015-06-23 11:10:00,42.22,42.23,42.19,42.21,80514.0,30.5398,30.547,30.5181,30.5325,80514.0
2015-06-23 11:15:00,42.21,42.22,42.16,42.21,244010.0,30.5325,30.5398,30.4964,30.5325,244010.0
2015-06-23 11:20:00,42.21,42.22,42.11,42.12,255840.0,30.5325,30.5398,30.4602,30.4674,255840.0
2015-06-23 11:25:00,42.12,42.14,42.1,42.12,86914.0,30.4674,30.4819,30.453,30.4674,86914.0
2015-06-23 11:30:00,42.13,42.2,42.11,42.2,243887.0,30.4747,30.5253,30.4602,30.5253,243887.0
2015-06-23 11:35:00,42.2,42.23,42.16,42.17,138907.0,30.5253,30.547,30.4964,30.5036,138907.0
2015-06-23 11:40:00,42.17,42.22,42.15,42.17,156521.0,30.5036,30.5398,30.4891,30.5036,156521.0
2015-06-23 11:45:00,42.17,42.18,42.13,42.16,164668.0,30.5036,30.5108,30.4747,30.4964,164668.0
2015-06-23 11:50:00,42.16,42.19,42.16,42.19,38671.0,30.4964,30.5181,30.4964,30.5181,38671.0
2015-06-23 11:55:00,42.18,42.19,42.13,42.16,113411.0,30.5108,30.5181,30.4747,30.4964,113411.0
2015-06-23 12:00:00,42.15,42.16,42.12,42.14,94366.0,30.4891,30.4964,30.4674,30.4819,94366.0
2015-06-23 12:05:00,42.14,42.14,42.11,42.13,74776.0,30.4819,30.4819,30.4602,30.4747,74776.0
2015-06-23 12:10:00,42.14,42.16,42.13,42.16,34100.0,30.4819,30.4964,30.4747,30.4964,34100.0
2015-06-23 12:15:00,42.15,42.18,42.13,42.18,71040.0,30.4891,30.5108,30.4747,30.5108,71040.0
2015-06-23 12:20:00,42.18,42.18,42.13,42.14,66588.0,30.5108,30.5108,30.4747,30.4819,66588.0
2015-06-23 12:25:00,42.14,42.18,42.13,42.15,67411.0,30.4819,30.5108,30.4747,30.4891,67411.0
2015-06-23 12:30:00,42.15,42.18,42.13,42.16,67415.0,30.4891,30.5108,30.4747,30.4964,67415.0
2015-06-23 12:35:00,42.16,42.2,42.14,42.16,62903.0,30.4964,30.5253,30.4819,30.4964,62903.0
2015-06-23 12:40:00,42.16,42.19,42.15,42.15,86156.0,30.4964,30.5181,30.4891,30.4891,86156.0
2015-06-23 12:45:00,42.16,42.16,42.13,42.15,122904.0,30.4964,30.4964,30.4747,30.4891,122904.0
2015-06-23 12:50:00,42.15,42.16,42.13,42.15,75410.0,30.4891,30.4964,30.4747,30.4891,75410.0
2015-06-23 12:55:00,42.15,42.15,42.13,42.15,104545.0,30.4891,30.4891,30.4747,30.4891,104545.0
2015-06-23 13:00:00,42.15,42.15,42.14,42.15,32311.0,30.4891,30.4891,30.4819,30.4891,32311.0
2015-06-23 13:05:00,42.15,42.16,42.12,42.15,56954.0,30.4891,30.4964,30.4674,30.4891,56954.0
2015-06-23 13:10:00,42.16,42.17,42.14,42.15,52774.0,30.4964,30.5036,30.4819,30.4891,52774.0
2015-06-23 13:15:00,42.15,42.18,42.15,42.17,62299.0,30.4891,30.5108,30.4891,30.5036,62299.0
2015-06-23 13:20:00,42.17,42.17,42.14,42.15,38373.0,30.5036,30.5036,30.4819,30.4891,38373.0
2015-06-23 13:25:00,42.14,42.15,42.14,42.14,17885.0,30.4819,30.4891,30.4819,30.4819,17885.0
2015-06-23 13:30:00,42.14,42.15,42.11,42.11,59675.0,30.4819,30.4891,30.4602,30.4602,59675.0
2015-06-23 13:35:00,42.12,42.14,42.11,42.14,72442.0,30.4674,30.4819,30.4602,30.4819,72442.0
2015-06-23 13:40:00,42.14,42.16,42.13,42.15,111560.0,30.4819,30.4964,30.4747,30.4891,111560.0
2015-06-23 13:45:00,42.15,42.16,42.13,42.14,68460.0,30.4891,30.4964,30.4747,30.4819,68460.0
2015-06-23 13:50:00,42.13,42.15,42.13,42.13,105344.0,30.4747,30.4891,30.4747,30.4747,105344.0
2015-06-23 13:55:00,42.14,42.14,42.11,42.13,82009.0,30.4819,30.4819,30.4602,30.4747,82009.0
2015-06-23 14:00:00,42.13,42.15,42.12,42.13,210034.0,30.4747,30.4891,30.4674,30.4747,210034.0
2015-06-23 14:05:00,42.13,42.14,42.12,42.13,27563.0,30.4747,30.4819,30.4674,30.4747,27563.0
2015-06-23 14:10:00,42.13,42.14,42.12,42.13,77591.0,30.4747,30.4819,30.4674,30.4747,77591.0
2015-06-23 14:15:00,42.13,42.13,42.12,42.12,103338.0,30.4747,30.4747,30.4674,30.4674,103338.0
2015-06-23 14:20:00,42.13,42.13,42.12,42.13,15071.0,30.4747,30.4747,30.4674,30.4747,15071.0
2015-06-23 14:25:00,42.12,42.14,42.11,42.14,174935.0,30.4674,30.4819,30.4602,30.4819,174935.0
2015-06-23 14:30:00,42.13,42.16,42.13,42.16,120417.0,30.4747,30.4964,30.4747,30.4964,120417.0
2015-06-23 14:35:00,42.16,42.16,42.12,42.15,141975.0,30.4964,30.4964,30.4674,30.4891,141975.0
2015-06-23 14:40:00,42.15,42.18,42.15,42.18,131035.0,30.4891,30.5108,30.4891,30.5108,131035.0
2015-06-23 14:45:00,42.18,42.18,42.15,42.16,135029.0,30.5108,30.5108,30.4891,30.4964,135029.0
2015-06-23 14:50:00,42.15,42.16,42.14,42.14,45043.0,30.4891,30.4964,30.4819,30.4819,45043.0
2015-06-23 14:55:00,42.14,42.16,42.13,42.15,123946.0,30.4819,30.4964,30.4747,30.4891,123946.0
2015-06-23 15:00:00,42.15,42.17,42.14,42.15,117598.0,30.4891,30.5036,30.4819,30.4891,117598.0
2015-06-23 15:05:00,42.16,42.16,42.13,42.14,110641.0,30.4964,30.4964,30.4747,30.4819,110641.0
2015-06-23 15:10:00,42.14,42.16,42.13,42.16,89679.0,30.4819,30.4964,30.4747,30.4964,89679.0
2015-06-23 15:15:00,42.15,42.16,42.13,42.14,108247.0,30.4891,30.4964,30.4747,30.4819,108247.0
2015-06-23 15:20:00,42.13,42.16,42.12,42.12,335510.0,30.4747,30.4964,30.4674,30.4674,335510.0
2015-06-23 15:25:00,42.12,42.14,42.12,42.13,196802.0,30.4674,30.4819,30.4674,30.4747,196802.0
2015-06-23 15:30:00,42.14,42.17,42.13,42.15,326825.0,30.4819,30.5036,30.4747,30.4891,326825.0
2015-06-23 15:35:00,42.15,42.16,42.12,42.13,391962.0,30.4891,30.4964,30.4674,30.4747,391962.0
2015-06-23 15:40:00,42.13,42.14,42.11,42.12,274822.0,30.4747,30.4819,30.4602,30.4674,274822.0
2015-06-23 15:45:00,42.13,42.15,42.12,42.13,287617.0,30.4747,30.4891,30.4674,30.4747,287617.0
2015-06-23 15:50:00,42.14,42.15,42.13,42.14,339471.0,30.4819,30.4891,30.4747,30.4819,339471.0
2015-06-23 15:55:00,42.15,42.15,42.11,42.14,1090909.0,30.4891,30.4891,30.4602,30.4819,1090909.0
2015-06-24 09:30:00,42.2,42.29,42.15,42.22,442602.0,30.5253,30.5904,30.4891,30.5398,442602.0
2015-06-24 09:35:00,42.22,42.24,42.08,42.09,694958.0,30.5398,30.5542,30.4385,30.4457,694958.0
2015-06-24 09:40:00,42.09,42.15,42.05,42.06,390844.0,30.4457,30.4891,30.4168,30.424,390844.0
2015-06-24 09:45:00,42.06,42.07,42.0,42.01,86928.0,30.424,30.4313,30.3806,30.3879,86928.0
2015-06-24 09:50:00,42.01,42.05,41.96,41.98,306942.0,30.3879,30.4168,30.3517,30.3662,306942.0
2015-06-24 09:55:00,41.97,42.0,41.96,41.97,163168.0,30.3589,30.3806,30.3517,30.3589,163168.0
2015-06-24 10:00:00,41.98,41.99,41.93,41.93,131363.0,30.3662,30.3734,30.33,30.33,131363.0
2015-06-24 10:05:00,41.93,42.0,41.93,41.97,105257.0,30.33,30.3806,30.33,30.3589,105257.0
2015-06-24 10:10:00,41.97,42.0,41.95,41.97,300716.0,30.3589,30.3806,30.3444,30.3589,300716.0
2015-06-24 10:15:00,41.97,42.0,41.95,42.0,96523.0,30.3589,30.3806,30.3444,30.3806,96523.0
2015-06-24 10:20:00,42.0,42.0,41.96,41.98,111108.0,30.3806,30.3806,30.3517,30.3662,111108.0
2015-06-24 10:25:00,41.97,42.01,41.95,41.99,139743.0,30.3589,30.3879,30.3444,30.3734,139743.0
2015-06-24 10:30:00,41.99,42.05,41.98,42.05,374574.0,30.3734,30.4168,30.3662,30.4168,374574.0
2015-06-24 10:35:00,42.05,42.06,41.99,42.02,238396.0,30.4168,30.424,30.3734,30.3951,238396.0
2015-06-24 10:40:00,42.02,42.05,42.0,42.01,89139.0,30.3951,30.4168,30.3806,30.3879,89139.0
2015-06-24 10:45:00,42.0,42.02,41.99,41.99,68131.0,30.3806,30.3951,30.3734,30.3734,68131.0
2015-06-24 10:50:00,42.0,42.03,41.97,41.97,315364.0,30.3806,30.4023,30.3589,30.3589,315364.0
2015-06-24 10:55:00,41.98,42.03,41.96,42.01,75892.0,30.3662,30.4023,30.3517,30.3879,75892.0
2015-06-24 11:00:00,42.01,42.01,41.95,41.98,45238.0,30.3879,30.3879,30.3444,30.3662,45238.0
2015-06-24 11:05:00,41.98,41.98,41.92,41.96,250996.0,30.3662,30.3662,30.3227,30.3517,250996.0
2015-06-24 11:10:00,41.96,41.96,41.9,41.9,148305.0,30.3517,30.3517,30.3083,30.3083,148305.0
2015-06-24 11:15:00,41.91,41.95,41.88,41.94,119741.0,30.3155,30.3444,30.2938,30.3372,119741.0
2015-06-24 11:20:00,41.94,41.95,41.92,41.93,56688.0,30.3372,30.3444,30.3227,30.33,56688.0
2015-06-24 11:25:00,41.94,41.97,41.92,41.97,63740.0,30.3372,30.3589,30.3227,30.3589,63740.0
2015-06-24 11:30:00,41.97,42.01,41.96,41.99,43817.0,30.3589,30.3879,30.3517,30.3734,43817.0
2015-06-24 11:35:00,42.0,42.01,41.99,41.99,64306.0,30.3806,30.3879,30.3734,30.3734,64306.0
2015-06-24 11:40:00,41.99,42.01,41.97,41.98,94149.0,30.3734,30.3879,30.3589,30.3662,94149.0
2015-06-24 11:45:00,41.98,41.99,41.94,41.96,39008.0,30.3662,30.3734,30.3372,30.3517,39008.0
2015-06-24 11:50:00,41.96,41.97,41.93,41.94,147481.0,30.3517,30.3589,30.33,30.3372,147481.0
2015-06-24 11:55:00,41.95,41.96,41.91,41.92,195318.0,30.3444,30.3517,30.3155,30.3227,195318.0
2015-06-24 12:00:00,41.92,41.94,41.9,41.93,91315.0,30.3227,30.3372,30.3083,30.33,91315.0
2015-06-24 12:05:00,41.93,41.97,41.92,41.95,40004.0,30.33,30.3589,30.3227,30.3444,40004.0
2015-06-24 12:10:00,41.95,42.02,41.94,42.01,63067.0,30.3444,30.3951,30.3372,30.3879,63067.0
2015-06-24 12:15:00,42.01,42.02,41.95,41.96,91778.0,30.3879,30.3951,30.3444,30.3517,91778.0
2015-06-24 12:20:00,41.96,41.96,41.93,41.95,40269.0,30.3517,30.3517,30.33,30.3444,40269.0
2015-06-24 12:25:00,41.95,41.97,41.94,41.96,54303.0,30.3444,30.3589,30.3372,30.3517,54303.0
2015-06-24 12:30:00,41.96,41.96,41.93,41.93,37406.0,30.3517,30.3517,30.33,30.33,37406.0
2015-06-24 12:35:00,41.93,41.96,41.92,41.96,28140.0,30.33,30.3517,30.3227,30.3517,28140.0
2015-06-24 12:40:00,41.96,41.96,41.9,41.9,102596.0,30.3517,30.3517,30.3083,30.3083,102596.0
2015-06-24 12:45:00,41.91,41.94,41.9,41.92,109950.0,30.3155,30.3372,30.3083,30.3227,109950.0
2015-06-24 12:50:00,41.92,41.93,41.89,41.9,60055.0,30.3227,30.33,30.301,30.3083,60055.0
2015-06-24 12:55:00,41.91,41.91,41.9,41.9,16172.0,30.3155,30.3155,30.3083,30.3083,16172.0
2015-06-24 13:00:00,41.9,41.92,41.89,41.91,37728.0,30.3083,30.3227,30.301,30.3155,37728.0
2015-06-24 13:05:00,41.91,41.95,41.9,41.95,60022.0,30.3155,30.3444,30.3083,30.3444,60022.0
2015-06-24 13:10:00,41.95,41.98,41.95,41.97,93190.0,30.3444,30.3662,30.3444,30.3589,93190.0
2015-06-24 13:15:00,41.97,41.99,41.95,41.99,45747.0,30.3589,30.3734,30.3444,30.3734,45747.0
2015-06-24 13:20:00,41.98,42.02,41.98,41.99,73875.0,30.3662,30.3951,30.3662,30.3734,73875.0
2015-06-24 13:25:00,41.98,41.98,41.91,41.93,418374.0,30.3662,30.3662,30.3155,30.33,418374.0
2015-06-24 13:30:00,41.93,41.93,41.91,41.93,58264.0,30.33,30.33,30.3155,30.33,58264.0
2015-06-24 13:35:00,41.93,41.94,41.91,41.92,48548.0,30.33,30.3372,30.3155,30.3227,48548.0
2015-06-24 13:40:00,41.92,41.96,41.91,41.96,32418.0,30.3227,30.3517,30.3155,30.3517,32418.0
2015-06-24 13:45:00,41.97,41.99,41.96,41.98,77507.0,30.3589,30.3734,30.3517,30.3662,77507.0
2015-06-24 13:50:00,41.98,41.99,41.95,41.97,31969.0,30.3662,30.3734,30.3444,30.3589,31969.0
2015-06-24 13:55:00,41.97,42.0,41.95,41.99,58122.0,30.3589,30.3806,30.3444,30.3734,58122.0
2015-06-24 14:00:00,42.0,42.0,41.96,41.97,47735.0,30.3806,30.3806,30.3517,30.3589,47735.0
2015-06-24 14:05:00,41.97,41.98,41.95,41.95,21066.0,30.3589,30.3662,30.3444,30.3444,21066.0
2015-06-24 14:10:00,41.95,41.96,41.93,41.93,26636.0,30.3444,30.3517,30.33,30.33,26636.0
2015-06-24 14:15:00,41.94,41.94,41.92,41.93,38492.0,30.3372,30.3372,30.3227,30.33,38492.0
2015-06-24 14:20:00,41.92,41.97,41.92,41.94,126144.0,30.3227,30.3589,30.3227,30.3372,126144.0
2015-06-24 14:25:00,41.94,41.96,41.94,41.96,36796.0,30.3372,30.3517,30.3372,30.3517,36796.0
2015-06-24 14:30:00,41.96,41.97,41.95,41.96,46389.0,30.3517,30.3589,30.3444,30.3517,46389.0
2015-06-24 14:35:00,41.96,41.97,41.93,41.96,277657.0,30.3517,30.3589,30.33,30.3517,277657.0
2015-06-24 14:40:00,41.96,41.97,41.94,41.94,16412.0,30.3517,30.3589,30.3372,30.3372,16412.0
2015-06-24 14:45:00,41.94,41.96,41.94,41.96,22798.0,30.3372,30.3517,30.3372,30.3517,22798.0
2015-06-24 14:50:00,41.96,41.99,41.95,41.97,44196.0,30.3517,30.3734,30.3444,30.3589,44196.0
2015-06-24 14:55:00,41.96,41.98,41.95,41.96,46970.0,30.3517,30.3662,30.3444,30.3517,46970.0
2015-06-24 15:00:00,41.96,41.97,41.95,41.97,55817.0,30.3517,30.3589,30.3444,30.3589,55817.0
2015-06-24 15:05:00,41.97,41.98,41.95,41.95,60950.0,30.3589,30.3662,30.3444,30.3444,60950.0
2015-06-24 15:10:00,41.96,41.96,41.9,41.91,59075.0,30.3517,30.3517,30.3083,30.3155,59075.0
2015-06-24 15:15:00,41.91,41.92,41.84,41.89,258073.0,30.3155,30.3227,30.2649,30.301,258073.0
2015-06-24 15:20:00,41.88,41.9,41.81,41.83,200822.0,30.2938,30.3083,30.2432,30.2576,200822.0
2015-06-24 15:25:00,41.83,41.92,41.83,41.91,452884.0,30.2576,30.3227,30.2576,30.3155,452884.0
2015-06-24 15:30:00,41.91,41.93,41.89,41.92,85774.0,30.3155,30.33,30.301,30.3227,85774.0
2015-06-24 15:35:00,41.92,41.93,41.87,41.87,61831.0,30.3227,30.33,30.2866,30.2866,61831.0
2015-06-24 15:40:00,41.87,41.9,41.86,41.9,224349.0,30.2866,30.3083,30.2793,30.3083,224349.0
2015-06-24 15:45:00,41.89,41.89,41.83,41.83,185479.0,30.301,30.301,30.2576,30.2576,185479.0
2015-06-24 15:50:00,41.83,41.86,41.83,41.84,138238.0,30.2576,30.2793,30.2576,30.2649,138238.0
2015-06-24 15:55:00,41.84,41.85,41.8,41.82,826861.0,30.2649,30.2721,30.2359,30.2504,826861.0
2015-06-25 09:30:00,41.94,41.95,41.83,41.84,315597.0,30.3372,30.3444,30.2576,30.2649,315597.0
2015-06-25 09:35:00,41.83,41.84,41.65,41.68,1311457.0,30.2576,30.2649,30.1274,30.1491,1311457.0
2015-06-25 09:40:00,41.67,41.73,41.62,41.73,423427.0,30.1419,30.1853,30.1057,30.1853,423427.0
2015-06-25 09:45:00,41.74,41.75,41.66,41.66,302205.0,30.1925,30.1998,30.1347,30.1347,302205.0
2015-06-25 09:50:00,41.66,41.73,41.66,41.69,179117.0,30.1347,30.1853,30.1347,30.1564,179117.0
2015-06-25 09:55:00,41.69,41.72,41.68,41.71,142268.0,30.1564,30.1781,30.1491,30.1708,142268.0
2015-06-25 10:00:00,41.7,41.72,41.67,41.69,131917.0,30.1636,30.1781,30.1419,30.1564,131917.0
2015-06-25 10:05:00,41.69,41.71,41.66,41.69,86042.0,30.1564,30.1708,30.1347,30.1564,86042.0
2015-06-25 10:10:00,41.69,41.7,41.66,41.68,140507.0,30.1564,30.1636,30.1347,30.1491,140507.0
2015-06-25 10:15:00,41.68,41.72,41.64,41.72,149190.0,30.1491,30.1781,30.1202,30.1781,149190.0
2015-06-25 10:20:00,41.72,41.76,41.72,41.76,72080.0,30.1781,30.207,30.1781,30.207,72080.0
2015-06-25 10:25:00,41.75,41.76,41.71,41.71,61967.0,30.1998,30.207,30.1708,30.1708,61967.0
2015-06-25 10:30:00,41.72,41.73,41.67,41.67,126933.0,30.1781,30.1853,30.1419,30.1419,126933.0
2015-06-25 10:35:00,41.68,41.68,41.63,41.66,130429.0,30.1491,30.1491,30.113,30.1347,130429.0
2015-06-25 10:40:00,41.66,41.67,41.64,41.65,71509.0,30.1347,30.1419,30.1202,30.1274,71509.0
2015-06-25 10:45:00,41.65,41.68,41.64,41.66,127563.0,30.1274,30.1491,30.1202,30.1347,127563.0
2015-06-25 10:50:00,41.66,41.67,41.64,41.66,77261.0,30.1347,30.1419,30.1202,30.1347,77261.0
2015-06-25 10:55:00,41.66,41.67,41.64,41.67,89777.0,30.1347,30.1419,30.1202,30.1419,89777.0
2015-06-25 11:00:00,41.67,41.74,41.67,41.73,313494.0,30.1419,30.1925,30.1419,30.1853,313494.0
2015-06-25 11:05:00,41.73,41.74,41.71,41.71,112830.0,30.1853,30.1925,30.1708,30.1708,112830.0
2015-06-25 11:10:00,41.71,41.76,41.71,41.76,135445.0,30.1708,30.207,30.1708,30.207,135445.0
2015-06-25 11:15:00,41.77,41.78,41.74,41.75,78288.0,30.2142,30.2215,30.1925,30.1998,78288.0
2015-06-25 11:20:00,41.75,41.76,41.71,41.73,80161.0,30.1998,30.207,30.1708,30.1853,80161.0
2015-06-25 11:25:00,41.74,41.76,41.73,41.73,117933.0,30.1925,30.207,30.1853,30.1853,117933.0
2015-06-25 11:30:00,41.74,41.75,41.7,41.71,91295.0,30.1925,30.1998,30.1636,30.1708,91295.0
2015-06-25 11:35:00,41.71,41.74,41.7,41.72,92795.0,30.1708,30.1925,30.1636,30.1781,92795.0
2015-06-25 11:40:00,41.72,41.72,41.68,41.7,160025.0,30.1781,30.1781,30.1491,30.1636,160025.0
2015-06-25 11:45:00,41.7,41.72,41.69,41.7,91158.0,30.1636,30.1781,30.1564,30.1636,91158.0
2015-06-25 11:50:00,41.7,41.74,41.7,41.73,165900.0,30.1636,30.1925,30.1636,30.1853,165900.0
2015-06-25 11:55:00,41.73,41.76,41.73,41.76,73124.0,30.1853,30.207,30.1853,30.207,73124.0
2015-06-25 12:00:00,41.75,41.78,41.75,41.77,65711.0,30.1998,30.2215,30.1998,30.2142,65711.0
2015-06-25 12:05:00,41.77,41.79,41.75,41.77,64297.0,30.2142,30.2287,30.1998,30.2142,64297.0
2015-06-25 12:10:00,41.77,41.77,41.71,41.72,96859.0,30.2142,30.2142,30.1708,30.1781,96859.0
2015-06-25 12:15:00,41.72,41.73,41.71,41.72,70399.0,30.1781,30.1853,30.1708,30.1781,70399.0
2015-06-25 12:20:00,41.71,41.73,41.69,41.73,76914.0,30.1708,30.1853,30.1564,30.1853,76914.0
2015-06-25 12:25:00,41.72,41.73,41.69,41.7,63308.0,30.1781,30.1853,30.1564,30.1636,63308.0
2015-06-25 12:30:00,41.7,41.73,41.7,41.71,67426.0,30.1636,30.1853,30.1636,30.1708,67426.0
2015-06-25 12:35:00,41.7,41.73,41.69,41.71,59148.0,30.1636,30.1853,30.1564,30.1708,59148.0
2015-06-25 12:40:00,41.71,41.73,41.71,41.72,70230.0,30.1708,30.1853,30.1708,30.1781,70230.0
2015-06-25 12:45:00,41.72,41.72,41.71,41.72,42785.0,30.1781,30.1781,30.1708,30.1781,42785.0
2015-06-25 12:50:00,41.72,41.73,41.69,41.7,50009.0,30.1781,30.1853,30.1564,30.1636,50009.0
2015-06-25 12:55:00,41.7,41.71,41.68,41.7,38315.0,30.1636,30.1708,30.1491,30.1636,38315.0
2015-06-25 13:00:00,41.7,41.71,41.68,41.69,62502.0,30.1636,30.1708,30.1491,30.1564,62502.0
2015-06-25 13:05:00,41.7,41.71,41.69,41.7,40837.0,30.1636,30.1708,30.1564,30.1636,40837.0
2015-06-25 13:10:00,41.7,41.72,41.7,41.72,65491.0,30.1636,30.1781,30.1636,30.1781,65491.0
2015-06-25 13:15:00,41.72,41.74,41.71,41.74,46071.0,30.1781,30.1925,30.1708,30.1925,46071.0
2015-06-25 13:20:00,41.73,41.74,41.72,41.73,216920.0,30.1853,30.1925,30.1781,30.1853,216920.0
2015-06-25 13:25:00,41.73,41.74,41.71,41.71,59703.0,30.1853,30.1925,30.1708,30.1708,59703.0
2015-06-25 13:30:00,41.71,41.72,41.7,41.71,72802.0,30.1708,30.1781,30.1636,30.1708,72802.0
2015-06-25 13:35:00,41.71,41.73,41.7,41.72,35863.0,30.1708,30.1853,30.1636,30.1781,35863.0
2015-06-25 13:40:00,41.72,41.72,41.7,41.7,51365.0,30.1781,30.1781,30.1636,30.1636,51365.0
2015-06-25 13:45:00,41.7,41.73,41.7,41.72,65277.0,30.1636,30.1853,30.1636,30.1781,65277.0
2015-06-25 13:50:00,41.72,41.73,41.71,41.71,30106.0,30.1781,30.1853,30.1708,30.1708,30106.0
2015-06-25 13:55:00,41.71,41.72,41.69,41.71,91057.0,30.1708,30.1781,30.1564,30.1708,91057.0
2015-06-25 14:00:00,41.71,41.71,41.67,41.68,134197.0,30.1708,30.1708,30.1419,30.1491,134197.0
2015-06-25 14:05:00,41.68,41.69,41.66,41.69,41398.0,30.1491,30.1564,30.1347,30.1564,41398.0
2015-06-25 14:10:00,41.69,41.69,41.65,41.67,82370.0,30.1564,30.1564,30.1274,30.1419,82370.0
2015-06-25 14:15:00,41.67,41.68,41.65,41.65,65883.0,30.1419,30.1491,30.1274,30.1274,65883.0
2015-06-25 14:20:00,41.65,41.65,41.62,41.63,61783.0,30.1274,30.1274,30.1057,30.113,61783.0
2015-06-25 14:25:00,41.64,41.64,41.61,41.62,194500.0,30.1202,30.1202,30.0985,30.1057,194500.0
2015-06-25 14:30:00,41.63,41.66,41.63,41.64,53936.0,30.113,30.1347,30.113,30.1202,53936.0
2015-06-25 14:35:00,41.64,41.65,41.62,41.63,40570.0,30.1202,30.1274,30.1057,30.113,40570.0
2015-06-25 14:40:00,41.63,41.64,41.61,41.62,62116.0,30.113,30.1202,30.0985,30.1057,62116.0
2015-06-25 14:45:00,41.62,41.62,41.59,41.61,98286.0,30.1057,30.1057,30.084,30.0985,98286.0
2015-06-25 14:50:00,41.61,41.61,41.57,41.57,99471.0,30.0985,30.0985,30.0696,30.0696,99471.0
2015-06-25 14:55:00,41.58,41.62,41.57,41.62,76068.0,30.0768,30.1057,30.0696,30.1057,76068.0
2015-06-25 15:00:00,41.62,41.64,41.6,41.63,100817.0,30.1057,30.1202,30.0913,30.113,100817.0
2015-06-25 15:05:00,41.64,41.65,41.63,41.64,84578.0,30.1202,30.1274,30.113,30.1202,84578.0
2015-06-25 15:10:00,41.64,41.66,41.63,41.63,113541.0,30.1202,30.1347,30.113,30.113,113541.0
2015-06-25 15:15:00,41.63,41.64,41.61,41.62,116824.0,30.113,30.1202,30.0985,30.1057,116824.0
2015-06-25 15:20:00,41.62,41.62,41.6,41.62,131205.0,30.1057,30.1057,30.0913,30.1057,131205.0
2015-06-25 15:25:00,41.62,41.62,41.59,41.6,195298.0,30.1057,30.1057,30.084,30.0913,195298.0
2015-06-25 15:30:00,41.59,41.61,41.55,41.55,145780.0,30.084,30.0985,30.0551,30.0551,145780.0
2015-06-25 15:35:00,41.55,41.59,41.55,41.58,313207.0,30.0551,30.084,30.0551,30.0768,313207.0
2015-06-25 15:40:00,41.59,41.59,41.54,41.58,294174.0,30.084,30.084,30.0479,30.0768,294174.0
2015-06-25 15:45:00,41.57,41.58,41.54,41.55,411185.0,30.0696,30.0768,30.0479,30.0551,411185.0
2015-06-25 15:50:00,41.55,41.55,41.53,41.54,260921.0,30.0551,30.0551,30.0406,30.0479,260921.0
2015-06-25 15:55:00,41.54,41.57,41.53,41.54,1089581.0,30.0479,30.0696,30.0406,30.0479,1089581.0
2015-06-26 09:30:00,41.45,41.54,41.32,41.4,542200.0,29.9828,30.0479,29.8887,29.9466,542200.0
2015-06-26 09:35:00,41.41,41.41,41.34,41.37,492840.0,29.9538,29.9538,29.9032,29.9249,492840.0
2015-06-26 09:40:00,41.37,41.4,41.31,41.37,486259.0,29.9249,29.9466,29.8815,29.9249,486259.0
2015-06-26 09:45:00,41.37,41.4,41.35,41.39,95487.0,29.9249,29.9466,29.9104,29.9394,95487.0
2015-06-26 09:50:00,41.39,41.45,41.39,41.43,320341.0,29.9394,29.9828,29.9394,29.9683,320341.0
2015-06-26 09:55:00,41.43,41.5,41.43,41.45,236376.0,29.9683,30.0189,29.9683,29.9828,236376.0
2015-06-26 10:00:00,41.45,41.55,41.44,41.54,176674.0,29.9828,30.0551,29.9755,30.0479,176674.0
2015-06-26 10:05:00,41.55,41.6,41.52,41.58,114168.0,30.0551,30.0913,30.0334,30.0768,114168.0
2015-06-26 10:10:00,41.58,41.58,41.48,41.54,177719.0,30.0768,30.0768,30.0045,30.0479,177719.0
2015-06-26 10:15:00,41.54,41.54,41.5,41.51,55026.0,30.0479,30.0479,30.0189,30.0262,55026.0
2015-06-26 10:20:00,41.52,41.52,41.45,41.49,117460.0,30.0334,30.0334,29.9828,30.0117,117460.0
2015-06-26 10:25:00,41.49,41.56,41.49,41.55,109595.0,30.0117,30.0623,30.0117,30.0551,109595.0
2015-06-26 10:30:00,41.57,41.6,41.56,41.6,32927.0,30.0696,30.0913,30.0623,30.0913,32927.0
2015-06-26 10:35:00,41.59,41.63,41.57,41.63,129193.0,30.084,30.113,30.0696,30.113,129193.0
2015-06-26 10:40:00,41.62,41.63,41.59,41.59,151289.0,30.1057,30.113,30.084,30.084,151289.0
2015-06-26 10:45:00,41.59,41.66,41.58,41.65,80430.0,30.084,30.1347,30.0768,30.1274,80430.0
2015-06-26 10:50:00,41.66,41.69,41.64,41.69,221275.0,30.1347,30.1564,30.1202,30.1564,221275.0
2015-06-26 10:55:00,41.68,41.72,41.66,41.68,118201.0,30.1491,30.1781,30.1347,30.1491,118201.0
2015-06-26 11:00:00,41.69,41.74,41.68,41.73,37658.0,30.1564,30.1925,30.1491,30.1853,37658.0
2015-06-26 11:05:00,41.73,41.74,41.66,41.69,152631.0,30.1853,30.1925,30.1347,30.1564,152631.0
2015-06-26 11:10:00,41.69,41.78,41.68,41.77,39510.0,30.1564,30.2215,30.1491,30.2142,39510.0
2015-06-26 11:15:00,41.77,41.79,41.73,41.75,166060.0,30.2142,30.2287,30.1853,30.1998,166060.0
2015-06-26 11:20:00,41.74,41.76,41.73,41.76,37769.0,30.1925,30.207,30.1853,30.207,37769.0
2015-06-26 11:25:00,41.76,41.77,41.69,41.7,58257.0,30.207,30.2142,30.1564,30.1636,58257.0
2015-06-26 11:30:00,41.71,41.72,41.66,41.68,47360.0,30.1708,30.1781,30.1347,30.1491,47360.0
2015-06-26 11:35:00,41.68,41.71,41.66,41.68,75892.0,30.1491,30.1708,30.1347,30.1491,75892.0
2015-06-26 11:40:00,41.67,41.69,41.66,41.68,48691.0,30.1419,30.1564,30.1347,30.1491,48691.0
2015-06-26 11:45:00,41.68,41.75,41.68,41.72,52981.0,30.1491,30.1998,30.1491,30.1781,52981.0
2015-06-26 11:50:00,41.72,41.72,41.68,41.71,94361.0,30.1781,30.1781,30.1491,30.1708,94361.0
2015-06-26 11:55:00,41.72,41.72,41.68,41.68,51544.0,30.1781,30.1781,30.1491,30.1491,51544.0
2015-06-26 12:00:00,41.69,41.74,41.68,41.72,130913.0,30.1564,30.1925,30.1491,30.1781,130913.0
2015-06-26 12:05:00,41.72,41.77,41.71,41.72,169830.0,30.1781,30.2142,30.1708,30.1781,169830.0
2015-06-26 12:10:00,41.72,41.75,41.72,41.74,22657.0,30.1781,30.1998,30.1781,30.1925,22657.0
2015-06-26 12:15:00,41.73,41.74,41.72,41.73,25256.0,30.1853,30.1925,30.1781,30.1853,25256.0
2015-06-26 12:20:00,41.73,41.74,41.67,41.68,23167.0,30.1853,30.1925,30.1419,30.1491,23167.0
2015-06-26 12:25:00,41.68,41.7,41.68,41.69,26043.0,30.1491,30.1636,30.1491,30.1564,26043.0
2015-06-26 12:30:00,41.69,41.69,41.63,41.64,21141.0,30.1564,30.1564,30.113,30.1202,21141.0
2015-06-26 12:35:00,41.64,41.66,41.62,41.66,53173.0,30.1202,30.1347,30.1057,30.1347,53173.0
2015-06-26 12:40:00,41.66,41.68,41.66,41.68,49342.0,30.1347,30.1491,30.1347,30.1491,49342.0
2015-06-26 12:45:00,41.67,41.69,41.66,41.67,25590.0,30.1419,30.1564,30.1347,30.1419,25590.0
2015-06-26 12:50:00,41.67,41.69,41.66,41.66,25317.0,30.1419,30.1564,30.1347,30.1347,25317.0
2015-06-26 12:55:00,41.66,41.67,41.64,41.65,48537.0,30.1347,30.1419,30.1202,30.1274,48537.0
2015-06-26 13:00:00,41.65,41.68,41.62,41.62,57551.0,30.1274,30.1491,30.1057,30.1057,57551.0
2015-06-26 13:05:00,41.62,41.64,41.6,41.62,90541.0,30.1057,30.1202,30.0913,30.1057,90541.0
2015-06-26 13:10:00,41.62,41.63,41.61,41.62,90252.0,30.1057,30.113,30.0985,30.1057,90252.0
2015-06-26 13:15:00,41.62,41.66,41.62,41.63,46498.0,30.1057,30.1347,30.1057,30.113,46498.0
2015-06-26 13:20:00,41.63,41.65,41.62,41.64,31961.0,30.113,30.1274,30.1057,30.1202,31961.0
2015-06-26 13:25:00,41.64,41.69,41.64,41.69,35698.0,30.1202,30.1564,30.1202,30.1564,35698.0
2015-06-26 13:30:00,41.68,41.69,41.65,41.66,24526.0,30.1491,30.1564,30.1274,30.1347,24526.0
2015-06-26 13:35:00,41.66,41.69,41.66,41.67,25161.0,30.1347,30.1564,30.1347,30.1419,25161.0
2015-06-26 13:40:00,41.67,41.74,41.67,41.72,58942.0,30.1419,30.1925,30.1419,30.1781,58942.0
2015-06-26 13:45:00,41.73,41.74,41.72,41.74,45917.0,30.1853,30.1925,30.1781,30.1925,45917.0
2015-06-26 13:50:00,41.74,41.75,41.73,41.74,23924.0,30.1925,30.1998,30.1853,30.1925,23924.0
2015-06-26 13:55:00,41.74,41.78,41.74,41.76,19727.0,30.1925,30.2215,30.1925,30.207,19727.0
2015-06-26 14:00:00,41.77,41.79,41.75,41.76,81392.0,30.2142,30.2287,30.1998,30.207,81392.0
2015-06-26 14:05:00,41.76,41.77,41.73,41.73,80610.0,30.207,30.2142,30.1853,30.1853,80610.0
2015-06-26 14:10:00,41.73,41.76,41.72,41.76,29424.0,30.1853,30.207,30.1781,30.207,29424.0
2015-06-26 14:15:00,41.76,41.77,41.69,41.7,59860.0,30.207,30.2142,30.1564,30.1636,59860.0
2015-06-26 14:20:00,41.7,41.74,41.69,41.73,48428.0,30.1636,30.1925,30.1564,30.1853,48428.0
2015-06-26 14:25:00,41.72,41.73,41.7,41.73,48644.0,30.1781,30.1853,30.1636,30.1853,48644.0
2015-06-26 14:30:00,41.72,41.75,41.72,41.74,145390.0,30.1781,30.1998,30.1781,30.1925,145390.0
2015-06-26 14:35:00,41.74,41.76,41.72,41.75,113950.0,30.1925,30.207,30.1781,30.1998,113950.0
2015-06-26 14:40:00,41.75,41.77,41.72,41.72,89229.0,30.1998,30.2142,30.1781,30.1781,89229.0
2015-06-26 14:45:00,41.73,41.75,41.71,41.75,48021.0,30.1853,30.1998,30.1708,30.1998,48021.0
2015-06-26 14:50:00,41.75,41.77,41.74,41.75,64311.0,30.1998,30.2142,30.1925,30.1998,64311.0
2015-06-26 14:55:00,41.75,41.77,41.74,41.74,53201.0,30.1998,30.2142,30.1925,30.1925,53201.0
2015-06-26 15:00:00,41.74,41.79,41.73,41.79,77995.0,30.1925,30.2287,30.1853,30.2287,77995.0
2015-06-26 15:05:00,41.79,41.82,41.78,41.79,161748.0,30.2287,30.2504,30.2215,30.2287,161748.0
2015-06-26 15:10:00,41.8,41.8,41.77,41.77,55226.0,30.2359,30.2359,30.2142,30.2142,55226.0
2015-06-26 15:15:00,41.77,41.79,41.75,41.79,133712.0,30.2142,30.2287,30.1998,30.2287,133712.0
2015-06-26 15:20:00,41.79,41.8,41.75,41.78,64452.0,30.2287,30.2359,30.1998,30.2215,64452.0
2015-06-26 15:25:00,41.79,41.84,41.79,41.84,69300.0,30.2287,30.2649,30.2287,30.2649,69300.0
2015-06-26 15:30:00,41.83,41.86,41.82,41.83,242109.0,30.2576,30.2793,30.2504,30.2576,242109.0
2015-06-26 15:35:00,41.83,41.84,41.76,41.78,183128.0,30.2576,30.2649,30.207,30.2215,183128.0
2015-06-26 15:40:00,41.77,41.8,41.76,41.8,95142.0,30.2142,30.2359,30.207,30.2359,95142.0
2015-06-26 15:45:00,41.79,41.81,41.78,41.79,173880.0,30.2287,30.2432,30.2215,30.2287,173880.0
2015-06-26 15:50:00,41.79,41.81,41.79,41.8,113905.0,30.2287,30.2432,30.2287,30.2359,113905.0
2015-06-26 15:55:00,41.8,41.81,41.78,41.8,521914.0,30.2359,30.2432,30.2215,30.2359,521914.0
2015-06-29 09:30:00,41.72,42.04,41.72,42.02,912478.0,30.1781,30.4096,30.1781,30.3951,912478.0
2015-06-29 09:35:00,42.01,42.04,41.88,41.92,289119.0,30.3879,30.4096,30.2938,30.3227,289119.0
2015-06-29 09:40:00,41.92,42.02,41.86,41.89,278193.0,30.3227,30.3951,30.2793,30.301,278193.0
2015-06-29 09:45:00,41.89,41.98,41.84,41.95,331651.0,30.301,30.3662,30.2649,30.3444,331651.0
2015-06-29 09:50:00,41.95,42.0,41.92,41.99,316537.0,30.3444,30.3806,30.3227,30.3734,316537.0
2015-06-29 09:55:00,41.99,42.07,41.99,42.05,500694.0,30.3734,30.4313,30.3734,30.4168,500694.0
2015-06-29 10:00:00,42.05,42.09,42.01,42.06,802588.0,30.4168,30.4457,30.3879,30.424,802588.0
2015-06-29 10:05:00,42.06,42.1,42.04,42.05,169159.0,30.424,30.453,30.4096,30.4168,169159.0
2015-06-29 10:10:00,42.06,42.13,42.05,42.09,166571.0,30.424,30.4747,30.4168,30.4457,166571.0
2015-06-29 10:15:00,42.08,42.12,42.05,42.06,186250.0,30.4385,30.4674,30.4168,30.424,186250.0
2015-06-29 10:20:00,42.05,42.16,42.03,42.15,212749.0,30.4168,30.4964,30.4023,30.4891,212749.0
2015-06-29 10:25:00,42.15,42.18,42.12,42.15,92828.0,30.4891,30.5108,30.4674,30.4891,92828.0
2015-06-29 10:30:00,42.15,42.16,42.1,42.14,130725.0,30.4891,30.4964,30.453,30.4819,130725.0
2015-06-29 10:35:00,42.14,42.26,42.14,42.16,1350091.0,30.4819,30.5687,30.4819,30.4964,1350091.0
2015-06-29 10:40:00,42.16,42.21,42.13,42.21,278065.0,30.4964,30.5325,30.4747,30.5325,278065.0
2015-06-29 10:45:00,42.21,42.26,42.18,42.21,291960.0,30.5325,30.5687,30.5108,30.5325,291960.0
2015-06-29 10:50:00,42.21,42.21,42.16,42.17,154260.0,30.5325,30.5325,30.4964,30.5036,154260.0
2015-06-29 10:55:00,42.18,42.24,42.17,42.2,199694.0,30.5108,30.5542,30.5036,30.5253,199694.0
2015-06-29 11:00:00,42.2,42.24,42.19,42.19,123595.0,30.5253,30.5542,30.5181,30.5181,123595.0
2015-06-29 11:05:00,42.19,42.2,42.12,42.13,99291.0,30.5181,30.5253,30.4674,30.4747,99291.0
2015-06-29 11:10:00,42.13,42.15,42.06,42.07,350807.0,30.4747,30.4891,30.424,30.4313,350807.0
2015-06-29 11:15:00,42.08,42.09,42.05,42.06,225024.0,30.4385,30.4457,30.4168,30.424,225024.0
2015-06-29 11:20:00,42.05,42.14,42.05,42.11,257189.0,30.4168,30.4819,30.4168,30.4602,257189.0
2015-06-29 11:25:00,42.12,42.13,42.09,42.11,138113.0,30.4674,30.4747,30.4457,30.4602,138113.0
2015-06-29 11:30:00,42.12,42.13,42.08,42.09,64956.0,30.4674,30.4747,30.4385,30.4457,64956.0
2015-06-29 11:35:00,42.09,42.09,42.03,42.04,72836.0,30.4457,30.4457,30.4023,30.4096,72836.0
2015-06-29 11:40:00,42.03,42.07,42.02,42.06,53297.0,30.4023,30.4313,30.3951,30.424,53297.0
2015-06-29 11:45:00,42.07,42.08,42.05,42.08,107020.0,30.4313,30.4385,30.4168,30.4385,107020.0
2015-06-29 11:50:00,42.08,42.08,42.04,42.05,93166.0,30.4385,30.4385,30.4096,30.4168,93166.0
2015-06-29 11:55:00,42.06,42.11,42.05,42.1,140176.0,30.424,30.4602,30.4168,30.453,140176.0
2015-06-29 12:00:00,42.11,42.15,42.08,42.15,48132.0,30.4602,30.4891,30.4385,30.4891,48132.0
2015-06-29 12:05:00,42.15,42.18,42.14,42.16,66667.0,30.4891,30.5108,30.4819,30.4964,66667.0
2015-06-29 12:10:00,42.15,42.15,42.13,42.14,58197.0,30.4891,30.4891,30.4747,30.4819,58197.0
2015-06-29 12:15:00,42.14,42.15,42.08,42.09,81729.0,30.4819,30.4891,30.4385,30.4457,81729.0
2015-06-29 12:20:00,42.09,42.09,42.03,42.05,123041.0,30.4457,30.4457,30.4023,30.4168,123041.0
2015-06-29 12:25:00,42.05,42.05,42.03,42.04,59276.0,30.4168,30.4168,30.4023,30.4096,59276.0
2015-06-29 12:30:00,42.04,42.06,42.02,42.02,147986.0,30.4096,30.424,30.3951,30.3951,147986.0
2015-06-29 12:35:00,42.03,42.03,41.99,41.99,50456.0,30.4023,30.4023,30.3734,30.3734,50456.0
2015-06-29 12:40:00,42.0,42.02,41.99,42.01,88597.0,30.3806,30.3951,30.3734,30.3879,88597.0
2015-06-29 12:45:00,42.01,42.01,41.97,41.97,68928.0,30.3879,30.3879,30.3589,30.3589,68928.0
2015-06-29 12:50:00,41.98,42.0,41.96,41.98,71480.0,30.3662,30.3806,30.3517,30.3662,71480.0
2015-06-29 12:55:00,41.98,42.01,41.97,42.0,38913.0,30.3662,30.3879,30.3589,30.3806,38913.0
2015-06-29 13:00:00,42.0,42.0,41.97,41.97,102025.0,30.3806,30.3806,30.3589,30.3589,102025.0
2015-06-29 13:05:00,41.97,42.0,41.95,41.99,61063.0,30.3589,30.3806,30.3444,30.3734,61063.0
2015-06-29 13:10:00,41.99,41.99,41.93,41.93,56280.0,30.3734,30.3734,30.33,30.33,56280.0
2015-06-29 13:15:00,41.94,41.95,41.92,41.93,35709.0,30.3372,30.3444,30.3227,30.33,35709.0
2015-06-29 13:20:00,41.92,41.95,41.92,41.94,61763.0,30.3227,30.3444,30.3227,30.3372,61763.0
2015-06-29 13:25:00,41.94,41.94,41.91,41.93,74674.0,30.3372,30.3372,30.3155,30.33,74674.0
2015-06-29 13:30:00,41.92,41.94,41.92,41.94,16091.0,30.3227,30.3372,30.3227,30.3372,16091.0
2015-06-29 13:35:00,41.94,41.95,41.93,41.94,69200.0,30.3372,30.3444,30.33,30.3372,69200.0
2015-06-29 13:40:00,41.94,41.94,41.9,41.93,74441.0,30.3372,30.3372,30.3083,30.33,74441.0
2015-06-29 13:45:00,41.93,41.95,41.92,41.94,90887.0,30.33,30.3444,30.3227,30.3372,90887.0
2015-06-29 13:50:00,41.95,41.95,41.92,41.93,43219.0,30.3444,30.3444,30.3227,30.33,43219.0
2015-06-29 13:55:00,41.93,41.93,41.89,41.92,73978.0,30.33,30.33,30.301,30.3227,73978.0
2015-06-29 14:00:00,41.91,41.93,41.9,41.9,40683.0,30.3155,30.33,30.3083,30.3083,40683.0
2015-06-29 14:05:00,41.9,41.91,41.88,41.89,42647.0,30.3083,30.3155,30.2938,30.301,42647.0
2015-06-29 14:10:00,41.88,41.89,41.83,41.84,90479.0,30.2938,30.301,30.2576,30.2649,90479.0
2015-06-29 14:15:00,41.84,41.86,41.84,41.85,190322.0,30.2649,30.2793,30.2649,30.2721,190322.0
2015-06-29 14:20:00,41.84,41.86,41.79,41.82,273695.0,30.2649,30.2793,30.2287,30.2504,273695.0
2015-06-29 14:25:00,41.81,41.82,41.77,41.8,91050.0,30.2432,30.2504,30.2142,30.2359,91050.0
2015-06-29 14:30:00,41.8,41.82,41.8,41.81,135409.0,30.2359,30.2504,30.2359,30.2432,135409.0
2015-06-29 14:35:00,41.81,41.89,41.81,41.88,284563.0,30.2432,30.301,30.2432,30.2938,284563.0
2015-06-29 14:40:00,41.89,41.92,41.88,41.91,127327.0,30.301,30.3227,30.2938,30.3155,127327.0
2015-06-29 14:45:00,41.91,41.94,41.91,41.91,142486.0,30.3155,30.3372,30.3155,30.3155,142486.0
2015-06-29 14:50:00,41.91,41.92,41.89,41.9,93791.0,30.3155,30.3227,30.301,30.3083,93791.0
2015-06-29 14:55:00,41.9,41.9,41.86,41.86,65525.0,30.3083,30.3083,30.2793,30.2793,65525.0
2015-06-29 15:00:00,41.86,41.87,41.82,41.83,52358.0,30.2793,30.2866,30.2504,30.2576,52358.0
2015-06-29 15:05:00,41.83,41.84,41.81,41.81,50517.0,30.2576,30.2649,30.2432,30.2432,50517.0
2015-06-29 15:10:00,41.81,41.87,41.81,41.81,80040.0,30.2432,30.2866,30.2432,30.2432,80040.0
2015-06-29 15:15:00,41.82,41.82,41.76,41.79,249257.0,30.2504,30.2504,30.207,30.2287,249257.0
2015-06-29 15:20:00,41.79,41.84,41.77,41.82,169912.0,30.2287,30.2649,30.2142,30.2504,169912.0
2015-06-29 15:25:00,41.82,41.82,41.76,41.77,105323.0,30.2504,30.2504,30.207,30.2142,105323.0
2015-06-29 15:30:00,41.76,41.77,41.71,41.73,268213.0,30.207,30.2142,30.1708,30.1853,268213.0
2015-06-29 15:35:00,41.73,41.73,41.68,41.68,415949.0,30.1853,30.1853,30.1491,30.1491,415949.0
2015-06-29 15:40:00,41.68,41.68,41.65,41.66,407816.0,30.1491,30.1491,30.1274,30.1347,407816.0
2015-06-29 15:45:00,41.66,41.67,41.59,41.65,373059.0,30.1347,30.1419,30.084,30.1274,373059.0
2015-06-29 15:50:00,41.64,41.68,41.62,41.63,279453.0,30.1202,30.1491,30.1057,30.113,279453.0
2015-06-29 15:55:00,41.63,41.63,41.54,41.57,757761.0,30.113,30.113,30.0479,30.0696,757761.0
2015-06-30 09:30:00,41.77,41.81,41.52,41.6,473253.0,30.2142,30.2432,30.0334,30.0913,473253.0
2015-06-30 09:35:00,41.6,41.63,41.48,41.51,284626.0,30.0913,30.113,30.0045,30.0262,284626.0
2015-06-30 09:40:00,41.52,41.67,41.51,41.66,238592.0,30.0334,30.1419,30.0262,30.1347,238592.0
2015-06-30 09:45:00,41.66,41.68,41.48,41.51,606001.0,30.1347,30.1491,30.0045,30.0262,606001.0
2015-06-30 09:50:00,41.52,41.58,41.46,41.52,360000.0,30.0334,30.0768,29.99,30.0334,360000.0
2015-06-30 09:55:00,41.52,41.52,41.49,41.49,137140.0,30.0334,30.0334,30.0117,30.0117,137140.0
2015-06-30 10:00:00,41.5,41.54,41.49,41.52,180730.0,30.0189,30.0479,30.0117,30.0334,180730.0
2015-06-30 10:05:00,41.52,41.52,41.48,41.5,126138.0,30.0334,30.0334,30.0045,30.0189,126138.0
2015-06-30 10:10:00,41.5,41.54,41.47,41.48,133928.0,30.0189,30.0479,29.9972,30.0045,133928.0
2015-06-30 10:15:00,41.48,41.49,41.46,41.47,56383.0,30.0045,30.0117,29.99,29.9972,56383.0
2015-06-30 10:20:00,41.47,41.49,41.46,41.48,96282.0,29.9972,30.0117,29.99,30.0045,96282.0
2015-06-30 10:25:00,41.48,41.52,41.47,41.51,74443.0,30.0045,30.0334,29.9972,30.0262,74443.0
2015-06-30 10:30:00,41.51,41.53,41.46,41.52,344269.0,30.0262,30.0406,29.99,30.0334,344269.0
2015-06-30 10:35:00,41.52,41.54,41.5,41.52,331008.0,30.0334,30.0479,30.0189,30.0334,331008.0
2015-06-30 10:40:00,41.51,41.52,41.48,41.48,29596.0,30.0262,30.0334,30.0045,30.0045,29596.0
2015-06-30 10:45:00,41.48,41.5,41.44,41.47,130945.0,30.0045,30.0189,29.9755,29.9972,130945.0
2015-06-30 10:50:00,41.46,41.49,41.43,41.49,63489.0,29.99,30.0117,29.9683,30.0117,63489.0
2015-06-30 10:55:00,41.49,41.49,41.42,41.46,223770.0,30.0117,30.0117,29.9611,29.99,223770.0
2015-06-30 11:00:00,41.47,41.48,41.43,41.46,71135.0,29.9972,30.0045,29.9683,29.99,71135.0
2015-06-30 11:05:00,41.47,41.49,41.43,41.45,84988.0,29.9972,30.0117,29.9683,29.9828,84988.0
2015-06-30 11:10:00,41.46,41.48,41.43,41.45,35104.0,29.99,30.0045,29.9683,29.9828,35104.0
2015-06-30 11:15:00,41.45,41.48,41.45,41.48,71006.0,29.9828,30.0045,29.9828,30.0045,71006.0
2015-06-30 11:20:00,41.48,41.5,41.47,41.48,61482.0,30.0045,30.0189,29.9972,30.0045,61482.0
2015-06-30 11:25:00,41.48,41.52,41.48,41.49,252194.0,30.0045,30.0334,30.0045,30.0117,252194.0
2015-06-30 11:30:00,41.48,41.49,41.43,41.43,98654.0,30.0045,30.0117,29.9683,29.9683,98654.0
2015-06-30 11:35:00,41.43,41.46,41.42,41.44,122335.0,29.9683,29.99,29.9611,29.9755,122335.0
2015-06-30 11:40:00,41.45,41.48,41.41,41.48,77115.0,29.9828,30.0045,29.9538,30.0045,77115.0
2015-06-30 11:45:00,41.48,41.48,41.43,41.48,74168.0,30.0045,30.0045,29.9683,30.0045,74168.0
2015-06-30 11:50:00,41.47,41.49,41.43,41.47,60364.0,29.9972,30.0117,29.9683,29.9972,60364.0
2015-06-30 11:55:00,41.47,41.48,41.41,41.41,49731.0,29.9972,30.0045,29.9538,29.9538,49731.0
2015-06-30 12:00:00,41.41,41.44,41.4,41.41,42776.0,29.9538,29.9755,29.9466,29.9538,42776.0
2015-06-30 12:05:00,41.42,41.46,41.41,41.46,79807.0,29.9611,29.99,29.9538,29.99,79807.0
2015-06-30 12:10:00,41.46,41.5,41.44,41.5,93579.0,29.99,30.0189,29.9755,30.0189,93579.0
2015-06-30 12:15:00,41.5,41.53,41.49,41.51,53878.0,30.0189,30.0406,30.0117,30.0262,53878.0
2015-06-30 12:20:00,41.52,41.52,41.44,41.47,124305.0,30.0334,30.0334,29.9755,29.9972,124305.0
2015-06-30 12:25:00,41.47,41.5,41.42,41.44,78386.0,29.9972,30.0189,29.9611,29.9755,78386.0
2015-06-30 12:30:00,41.44,41.45,41.39,41.41,85040.0,29.9755,29.9828,29.9394,29.9538,85040.0
2015-06-30 12:35:00,41.41,41.43,41.39,41.42,61407.0,29.9538,29.9683,29.9394,29.9611,61407.0
2015-06-30 12:40:00,41.43,41.45,41.42,41.44,48413.0,29.9683,29.9828,29.9611,29.9755,48413.0
2015-06-30 12:45:00,41.43,41.44,41.42,41.43,81275.0,29.9683,29.9755,29.9611,29.9683,81275.0
2015-06-30 12:50:00,41.44,41.47,41.43,41.46,183997.0,29.9755,29.9972,29.9683,29.99,183997.0
2015-06-30 12:55:00,41.46,41.48,41.44,41.48,61078.0,29.99,30.0045,29.9755,30.0045,61078.0
2015-06-30 13:00:00,41.47,41.5,41.44,41.49,68277.0,29.9972,30.0189,29.9755,30.0117,68277.0
2015-06-30 13:05:00,41.48,41.49,41.44,41.47,49885.0,30.0045,30.0117,29.9755,29.9972,49885.0
2015-06-30 13:10:00,41.47,41.5,41.47,41.5,31004.0,29.9972,30.0189,29.9972,30.0189,31004.0
2015-06-30 13:15:00,41.49,41.51,41.47,41.48,301905.0,30.0117,30.0262,29.9972,30.0045,301905.0
2015-06-30 13:20:00,41.48,41.51,41.47,41.51,47467.0,30.0045,30.0262,29.9972,30.0262,47467.0
2015-06-30 13:25:00,41.51,41.52,41.48,41.52,75774.0,30.0262,30.0334,30.0045,30.0334,75774.0
2015-06-30 13:30:00,41.51,41.52,41.48,41.5,47708.0,30.0262,30.0334,30.0045,30.0189,47708.0
2015-06-30 13:35:00,41.5,41.53,41.49,41.52,85077.0,30.0189,30.0406,30.0117,30.0334,85077.0
2015-06-30 13:40:00,41.52,41.52,41.49,41.5,41108.0,30.0334,30.0334,30.0117,30.0189,41108.0
2015-06-30 13:45:00,41.5,41.54,41.49,41.54,36528.0,30.0189,30.0479,30.0117,30.0479,36528.0
2015-06-30 13:50:00,41.53,41.55,41.52,41.53,148614.0,30.0406,30.0551,30.0334,30.0406,148614.0
2015-06-30 13:55:00,41.52,41.53,41.49,41.5,20740.0,30.0334,30.0406,30.0117,30.0189,20740.0
2015-06-30 14:00:00,41.5,41.52,41.49,41.51,25104.0,30.0189,30.0334,30.0117,30.0262,25104.0
2015-06-30 14:05:00,41.5,41.62,41.5,41.6,108036.0,30.0189,30.1057,30.0189,30.0913,108036.0
2015-06-30 14:10:00,41.6,41.63,41.59,41.63,34582.0,30.0913,30.113,30.084,30.113,34582.0
2015-06-30 14:15:00,41.63,41.65,41.61,41.64,70059.0,30.113,30.1274,30.0985,30.1202,70059.0
2015-06-30 14:20:00,41.63,41.64,41.59,41.59,60682.0,30.113,30.1202,30.084,30.084,60682.0
2015-06-30 14:25:00,41.59,41.61,41.56,41.58,61550.0,30.084,30.0985,30.0623,30.0768,61550.0
2015-06-30 14:30:00,41.59,41.59,41.57,41.58,76726.0,30.084,30.084,30.0696,30.0768,76726.0
2015-06-30 14:35:00,41.59,41.63,41.57,41.6,228207.0,30.084,30.113,30.0696,30.0913,228207.0
2015-06-30 14:40:00,41.59,41.6,41.53,41.54,177564.0,30.084,30.0913,30.0406,30.0479,177564.0
2015-06-30 14:45:00,41.53,41.54,41.5,41.54,65964.0,30.0406,30.0479,30.0189,30.0479,65964.0
2015-06-30 14:50:00,41.53,41.54,41.5,41.5,85294.0,30.0406,30.0479,30.0189,30.0189,85294.0
2015-06-30 14:55:00,41.51,41.52,41.48,41.48,165539.0,30.0262,30.0334,30.0045,30.0045,165539.0
2015-06-30 15:00:00,41.48,41.52,41.46,41.5,206484.0,30.0045,30.0334,29.99,30.0189,206484.0
2015-06-30 15:05:00,41.5,41.51,41.46,41.47,127621.0,30.0189,30.0262,29.99,29.9972,127621.0
2015-06-30 15:10:00,41.47,41.49,41.44,41.45,72235.0,29.9972,30.0117,29.9755,29.9828,72235.0
2015-06-30 15:15:00,41.44,41.47,41.39,41.4,77145.0,29.9755,29.9972,29.9394,29.9466,77145.0
2015-06-30 15:20:00,41.4,41.41,41.38,41.39,70917.0,29.9466,29.9538,29.9321,29.9394,70917.0
2015-06-30 15:25:00,41.39,41.42,41.37,41.4,97672.0,29.9394,29.9611,29.9249,29.9466,97672.0
2015-06-30 15:30:00,41.41,41.45,41.4,41.44,102007.0,29.9538,29.9828,29.9466,29.9755,102007.0
2015-06-30 15:35:00,41.44,41.47,41.43,41.43,304279.0,29.9755,29.9972,29.9683,29.9683,304279.0
2015-06-30 15:40:00,41.43,41.43,41.37,41.43,128670.0,29.9683,29.9683,29.9249,29.9683,128670.0
2015-06-30 15:45:00,41.42,41.54,41.42,41.54,476731.0,29.9611,30.0479,29.9611,30.0479,476731.0
2015-06-30 15:50:00,41.54,41.55,41.52,41.54,200082.0,30.0479,30.0551,30.0334,30.0479,200082.0
2015-06-30 15:55:00,41.54,41.55,41.46,41.46,801889.0,30.0479,30.0551,29.99,29.99,801889.0
2015-07-01 09:30:00,41.51,41.67,41.51,41.61,463917.0,30.0262,30.1419,30.0262,30.0985,463917.0
2015-07-01 09:35:00,41.62,41.63,41.48,41.53,241318.0,30.1057,30.113,30.0045,30.0406,241318.0
2015-07-01 09:40:00,41.53,41.53,41.43,41.51,319662.0,30.0406,30.0406,29.9683,30.0262,319662.0
2015-07-01 09:45:00,41.51,41.51,41.44,41.49,222925.0,30.0262,30.0262,29.9755,30.0117,222925.0
2015-07-01 09:50:00,41.49,41.55,41.49,41.5,103353.0,30.0117,30.0551,30.0117,30.0189,103353.0
2015-07-01 09:55:00,41.5,41.54,41.47,41.51,125754.0,30.0189,30.0479,29.9972,30.0262,125754.0
2015-07-01 10:00:00,41.51,41.57,41.5,41.55,71492.0,30.0262,30.0696,30.0189,30.0551,71492.0
2015-07-01 10:05:00,41.55,41.58,41.51,41.55,105475.0,30.0551,30.0768,30.0262,30.0551,105475.0
2015-07-01 10:10:00,41.56,41.58,41.52,41.58,47568.0,30.0623,30.0768,30.0334,30.0768,47568.0
2015-07-01 10:15:00,41.58,41.6,41.53,41.53,61025.0,30.0768,30.0913,30.0406,30.0406,61025.0
2015-07-01 10:20:00,41.53,41.56,41.51,41.52,121117.0,30.0406,30.0623,30.0262,30.0334,121117.0
2015-07-01 10:25:00,41.53,41.56,41.49,41.52,343637.0,30.0406,30.0623,30.0117,30.0334,343637.0
2015-07-01 10:30:00,41.52,41.53,41.4,41.46,211167.0,30.0334,30.0406,29.9466,29.99,211167.0
2015-07-01 10:35:00,41.46,41.48,41.43,41.44,149436.0,29.99,30.0045,29.9683,29.9755,149436.0
2015-07-01 10:40:00,41.45,41.5,41.43,41.46,170492.0,29.9828,30.0189,29.9683,29.99,170492.0
2015-07-01 10:45:00,41.45,41.47,41.42,41.43,76432.0,29.9828,29.9972,29.9611,29.9683,76432.0
2015-07-01 10:50:00,41.42,41.44,41.4,41.43,137040.0,29.9611,29.9755,29.9466,29.9683,137040.0
2015-07-01 10:55:00,41.43,41.46,41.42,41.45,68166.0,29.9683,29.99,29.9611,29.9828,68166.0
2015-07-01 11:00:00,41.46,41.48,41.43,41.45,89180.0,29.99,30.0045,29.9683,29.9828,89180.0
2015-07-01 11:05:00,41.45,41.51,41.44,41.49,51268.0,29.9828,30.0262,29.9755,30.0117,51268.0
2015-07-01 11:10:00,41.49,41.54,41.49,41.51,50027.0,30.0117,30.0479,30.0117,30.0262,50027.0
2015-07-01 11:15:00,41.51,41.54,41.49,41.5,138400.0,30.0262,30.0479,30.0117,30.0189,138400.0
2015-07-01 11:20:00,41.5,41.52,41.48,41.52,33913.0,30.0189,30.0334,30.0045,30.0334,33913.0
2015-07-01 11:25:00,41.52,41.55,41.5,41.54,59472.0,30.0334,30.0551,30.0189,30.0479,59472.0
2015-07-01 11:30:00,41.55,41.57,41.54,41.56,46890.0,30.0551,30.0696,30.0479,30.0623,46890.0
2015-07-01 11:35:00,41.56,41.57,41.53,41.53,60337.0,30.0623,30.0696,30.0406,30.0406,60337.0
2015-07-01 11:40:00,41.53,41.53,41.51,41.52,46363.0,30.0406,30.0406,30.0262,30.0334,46363.0
2015-07-01 11:45:00,41.51,41.6,41.51,41.6,49916.0,30.0262,30.0913,30.0262,30.0913,49916.0
2015-07-01 11:50:00,41.59,41.6,41.56,41.58,135701.0,30.084,30.0913,30.0623,30.0768,135701.0
2015-07-01 11:55:00,41.59,41.6,41.53,41.54,88939.0,30.084,30.0913,30.0406,30.0479,88939.0
2015-07-01 12:00:00,41.54,41.57,41.52,41.56,48077.0,30.0479,30.0696,30.0334,30.0623,48077.0
2015-07-01 12:05:00,41.55,41.6,41.55,41.58,46356.0,30.0551,30.0913,30.0551,30.0768,46356.0
2015-07-01 12:10:00,41.58,41.62,41.58,41.58,95093.0,30.0768,30.1057,30.0768,30.0768,95093.0
2015-07-01 12:15:00,41.58,41.62,41.58,41.61,38844.0,30.0768,30.1057,30.0768,30.0985,38844.0
2015-07-01 12:20:00,41.61,41.62,41.56,41.59,35998.0,30.0985,30.1057,30.0623,30.084,35998.0
2015-07-01 12:25:00,41.6,41.65,41.6,41.63,52147.0,30.0913,30.1274,30.0913,30.113,52147.0
2015-07-01 12:30:00,41.63,41.63,41.59,41.61,87154.0,30.113,30.113,30.084,30.0985,87154.0
2015-07-01 12:35:00,41.62,41.62,41.58,41.59,157965.0,30.1057,30.1057,30.0768,30.084,157965.0
2015-07-01 12:40:00,41.58,41.61,41.56,41.57,43209.0,30.0768,30.0985,30.0623,30.0696,43209.0
2015-07-01 12:45:00,41.57,41.61,41.57,41.58,54946.0,30.0696,30.0985,30.0696,30.0768,54946.0
2015-07-01 12:50:00,41.57,41.6,41.56,41.59,44085.0,30.0696,30.0913,30.0623,30.084,44085.0
2015-07-01 12:55:00,41.59,41.59,41.56,41.58,55092.0,30.084,30.084,30.0623,30.0768,55092.0
2015-07-01 13:00:00,41.59,41.59,41.54,41.55,68366.0,30.084,30.084,30.0479,30.0551,68366.0
2015-07-01 13:05:00,41.54,41.59,41.54,41.59,127707.0,30.0479,30.084,30.0479,30.084,127707.0
2015-07-01 13:10:00,41.59,41.62,41.58,41.62,57099.0,30.084,30.1057,30.0768,30.1057,57099.0
2015-07-01 13:15:00,41.62,41.64,41.61,41.64,41767.0,30.1057,30.1202,30.0985,30.1202,41767.0
2015-07-01 13:20:00,41.63,41.66,41.63,41.65,53085.0,30.113,30.1347,30.113,30.1274,53085.0
2015-07-01 13:25:00,41.64,41.66,41.63,41.64,44934.0,30.1202,30.1347,30.113,30.1202,44934.0
2015-07-01 13:30:00,41.64,41.67,41.63,41.65,197821.0,30.1202,30.1419,30.113,30.1274,197821.0
2015-07-01 13:35:00,41.65,41.67,41.64,41.66,29641.0,30.1274,30.1419,30.1202,30.1347,29641.0
2015-07-01 13:40:00,41.66,41.67,41.64,41.67,68233.0,30.1347,30.1419,30.1202,30.1419,68233.0
2015-07-01 13:45:00,41.67,41.68,41.66,41.68,43627.0,30.1419,30.1491,30.1347,30.1491,43627.0
2015-07-01 13:50:00,41.68,41.68,41.64,41.65,32285.0,30.1491,30.1491,30.1202,30.1274,32285.0
2015-07-01 13:55:00,41.65,41.69,41.64,41.65,65575.0,30.1274,30.1564,30.1202,30.1274,65575.0
2015-07-01 14:00:00,41.65,41.69,41.63,41.68,319740.0,30.1274,30.1564,30.113,30.1491,319740.0
2015-07-01 14:05:00,41.68,41.69,41.64,41.65,244457.0,30.1491,30.1564,30.1202,30.1274,244457.0
2015-07-01 14:10:00,41.66,41.67,41.63,41.66,328966.0,30.1347,30.1419,30.113,30.1347,328966.0
2015-07-01 14:15:00,41.66,41.69,41.65,41.68,178277.0,30.1347,30.1564,30.1274,30.1491,178277.0
2015-07-01 14:20:00,41.68,41.69,41.66,41.67,65067.0,30.1491,30.1564,30.1347,30.1419,65067.0
2015-07-01 14:25:00,41.66,41.69,41.65,41.67,451837.0,30.1347,30.1564,30.1274,30.1419,451837.0
2015-07-01 14:30:00,41.67,41.68,41.66,41.66,33958.0,30.1419,30.1491,30.1347,30.1347,33958.0
2015-07-01 14:35:00,41.66,41.68,41.65,41.66,62899.0,30.1347,30.1491,30.1274,30.1347,62899.0
2015-07-01 14:40:00,41.66,41.67,41.64,41.65,28135.0,30.1347,30.1419,30.1202,30.1274,28135.0
2015-07-01 14:45:00,41.65,41.72,41.64,41.71,136602.0,30.1274,30.1781,30.1202,30.1708,136602.0
2015-07-01 14:50:00,41.7,41.7,41.66,41.67,53840.0,30.1636,30.1636,30.1347,30.1419,53840.0
2015-07-01 14:55:00,41.68,41.68,41.64,41.66,98429.0,30.1491,30.1491,30.1202,30.1347,98429.0
2015-07-01 15:00:00,41.66,41.68,41.65,41.66,58634.0,30.1347,30.1491,30.1274,30.1347,58634.0
2015-07-01 15:05:00,41.66,41.69,41.66,41.66,91603.0,30.1347,30.1564,30.1347,30.1347,91603.0
2015-07-01 15:10:00,41.66,41.67,41.64,41.65,187731.0,30.1347,30.1419,30.1202,30.1274,187731.0
2015-07-01 15:15:00,41.65,41.67,41.64,41.66,234852.0,30.1274,30.1419,30.1202,30.1347,234852.0
2015-07-01 15:20:00,41.65,41.68,41.65,41.68,250207.0,30.1274,30.1491,30.1274,30.1491,250207.0
2015-07-01 15:25:00,41.68,41.69,41.65,41.66,169098.0,30.1491,30.1564,30.1274,30.1347,169098.0
2015-07-01 15:30:00,41.66,41.67,41.61,41.63,251285.0,30.1347,30.1419,30.0985,30.113,251285.0
2015-07-01 15:35:00,41.63,41.63,41.6,41.62,93782.0,30.113,30.113,30.0913,30.1057,93782.0
2015-07-01 15:40:00,41.61,41.62,41.58,41.6,103225.0,30.0985,30.1057,30.0768,30.0913,103225.0
2015-07-01 15:45:00,41.61,41.62,41.6,41.61,106448.0,30.0985,30.1057,30.0913,30.0985,106448.0
2015-07-01 15:50:00,41.62,41.64,41.61,41.64,207455.0,30.1057,30.1202,30.0985,30.1202,207455.0
2015-07-01 15:55:00,41.65,41.71,41.65,41.69,569745.0,30.1274,30.1708,30.1274,30.1564,569745.0
2015-07-02 09:30:00,41.99,42.31,41.9,42.24,402184.0,30.3734,30.6049,30.3083,30.5542,402184.0
2015-07-02 09:35:00,42.24,42.25,42.12,42.13,303286.0,30.5542,30.5615,30.4674,30.4747,303286.0
2015-07-02 09:40:00,42.13,42.23,42.1,42.2,318975.0,30.4747,30.547,30.453,30.5253,318975.0
2015-07-02 09:45:00,42.19,42.25,42.14,42.14,173044.0,30.5181,30.5615,30.4819,30.4819,173044.0
2015-07-02 09:50:00,42.13,42.25,42.11,42.21,152195.0,30.4747,30.5615,30.4602,30.5325,152195.0
2015-07-02 09:55:00,42.21,42.32,42.21,42.29,135384.0,30.5325,30.6121,30.5325,30.5904,135384.0
2015-07-02 10:00:00,42.3,42.31,42.26,42.28,58264.0,30.5976,30.6049,30.5687,30.5832,58264.0
2015-07-02 10:05:00,42.28,42.33,42.27,42.3,94632.0,30.5832,30.6193,30.5759,30.5976,94632.0
2015-07-02 10:10:00,42.3,42.33,42.28,42.32,118963.0,30.5976,30.6193,30.5832,30.6121,118963.0
2015-07-02 10:15:00,42.31,42.35,42.28,42.32,126899.0,30.6049,30.6338,30.5832,30.6121,126899.0
2015-07-02 10:20:00,42.31,42.32,42.27,42.29,120349.0,30.6049,30.6121,30.5759,30.5904,120349.0
2015-07-02 10:25:00,42.27,42.32,42.27,42.29,55890.0,30.5759,30.6121,30.5759,30.5904,55890.0
2015-07-02 10:30:00,42.28,42.36,42.28,42.35,177291.0,30.5832,30.641,30.5832,30.6338,177291.0
2015-07-02 10:35:00,42.35,42.35,42.27,42.29,130293.0,30.6338,30.6338,30.5759,30.5904,130293.0
2015-07-02 10:40:00,42.28,42.29,42.24,42.25,93603.0,30.5832,30.5904,30.5542,30.5615,93603.0
2015-07-02 10:45:00,42.25,42.29,42.24,42.25,59552.0,30.5615,30.5904,30.5542,30.5615,59552.0
2015-07-02 10:50:00,42.24,42.31,42.21,42.29,59679.0,30.5542,30.6049,30.5325,30.5904,59679.0
2015-07-02 10:55:00,42.28,42.29,42.25,42.26,62651.0,30.5832,30.5904,30.5615,30.5687,62651.0
2015-07-02 11:00:00,42.24,42.25,42.2,42.21,106223.0,30.5542,30.5615,30.5253,30.5325,106223.0
2015-07-02 11:05:00,42.21,42.27,42.21,42.22,53211.0,30.5325,30.5759,30.5325,30.5398,53211.0
2015-07-02 11:10:00,42.22,42.28,42.2,42.28,51709.0,30.5398,30.5832,30.5253,30.5832,51709.0
2015-07-02 11:15:00,42.28,42.28,42.25,42.28,47326.0,30.5832,30.5832,30.5615,30.5832,47326.0
2015-07-02 11:20:00,42.27,42.27,42.19,42.2,89352.0,30.5759,30.5759,30.5181,30.5253,89352.0
2015-07-02 11:25:00,42.19,42.24,42.17,42.2,145189.0,30.5181,30.5542,30.5036,30.5253,145189.0
2015-07-02 11:30:00,42.2,42.26,42.19,42.25,112748.0,30.5253,30.5687,30.5181,30.5615,112748.0
2015-07-02 11:35:00,42.25,42.26,42.2,42.24,202550.0,30.5615,30.5687,30.5253,30.5542,202550.0
2015-07-02 11:40:00,42.23,42.24,42.2,42.22,67991.0,30.547,30.5542,30.5253,30.5398,67991.0
2015-07-02 11:45:00,42.22,42.24,42.18,42.23,60795.0,30.5398,30.5542,30.5108,30.547,60795.0
2015-07-02 11:50:00,42.22,42.26,42.21,42.21,91964.0,30.5398,30.5687,30.5325,30.5325,91964.0
2015-07-02 11:55:00,42.2,42.21,42.15,42.2,88136.0,30.5253,30.5325,30.4891,30.5253,88136.0
2015-07-02 12:00:00,42.2,42.24,42.17,42.24,53339.0,30.5253,30.5542,30.5036,30.5542,53339.0
2015-07-02 12:05:00,42.24,42.24,42.19,42.21,48089.0,30.5542,30.5542,30.5181,30.5325,48089.0
2015-07-02 12:10:00,42.22,42.25,42.19,42.25,21305.0,30.5398,30.5615,30.5181,30.5615,21305.0
2015-07-02 12:15:00,42.25,42.28,42.21,42.26,152380.0,30.5615,30.5832,30.5325,30.5687,152380.0
2015-07-02 12:20:00,42.26,42.27,42.21,42.21,110626.0,30.5687,30.5759,30.5325,30.5325,110626.0
2015-07-02 12:25:00,42.22,42.24,42.21,42.23,30052.0,30.5398,30.5542,30.5325,30.547,30052.0
2015-07-02 12:30:00,42.21,42.23,42.15,42.16,43806.0,30.5325,30.547,30.4891,30.4964,43806.0
2015-07-02 12:35:00,42.16,42.18,42.13,42.14,145203.0,30.4964,30.5108,30.4747,30.4819,145203.0
2015-07-02 12:40:00,42.14,42.14,42.07,42.1,51832.0,30.4819,30.4819,30.4313,30.453,51832.0
2015-07-02 12:45:00,42.08,42.15,42.08,42.15,58343.0,30.4385,30.4891,30.4385,30.4891,58343.0
2015-07-02 12:50:00,42.14,42.15,42.1,42.13,190247.0,30.4819,30.4891,30.453,30.4747,190247.0
2015-07-02 12:55:00,42.13,42.15,42.11,42.12,50499.0,30.4747,30.4891,30.4602,30.4674,50499.0
2015-07-02 13:00:00,42.11,42.13,42.07,42.08,59815.0,30.4602,30.4747,30.4313,30.4385,59815.0
2015-07-02 13:05:00,42.08,42.09,42.04,42.05,54801.0,30.4385,30.4457,30.4096,30.4168,54801.0
2015-07-02 13:10:00,42.05,42.09,42.01,42.08,91038.0,30.4168,30.4457,30.3879,30.4385,91038.0
2015-07-02 13:15:00,42.08,42.15,42.07,42.14,29686.0,30.4385,30.4891,30.4313,30.4819,29686.0
2015-07-02 13:20:00,42.13,42.14,42.09,42.13,55590.0,30.4747,30.4819,30.4457,30.4747,55590.0
2015-07-02 13:25:00,42.14,42.17,42.13,42.15,73636.0,30.4819,30.5036,30.4747,30.4891,73636.0
2015-07-02 13:30:00,42.16,42.19,42.15,42.18,48103.0,30.4964,30.5181,30.4891,30.5108,48103.0
2015-07-02 13:35:00,42.18,42.19,42.12,42.14,39348.0,30.5108,30.5181,30.4674,30.4819,39348.0
2015-07-02 13:40:00,42.13,42.2,42.13,42.2,61477.0,30.4747,30.5253,30.4747,30.5253,61477.0
2015-07-02 13:45:00,42.19,42.2,42.18,42.2,33754.0,30.5181,30.5253,30.5108,30.5253,33754.0
2015-07-02 13:50:00,42.2,42.23,42.18,42.19,58287.0,30.5253,30.547,30.5108,30.5181,58287.0
2015-07-02 13:55:00,42.19,42.21,42.14,42.17,93218.0,30.5181,30.5325,30.4819,30.5036,93218.0
2015-07-02 14:00:00,42.16,42.17,42.1,42.12,58486.0,30.4964,30.5036,30.453,30.4674,58486.0
2015-07-02 14:05:00,42.11,42.16,42.09,42.15,91915.0,30.4602,30.4964,30.4457,30.4891,91915.0
2015-07-02 14:10:00,42.15,42.17,42.13,42.17,65296.0,30.4891,30.5036,30.4747,30.5036,65296.0
2015-07-02 14:15:00,42.16,42.19,42.15,42.19,57102.0,30.4964,30.5181,30.4891,30.5181,57102.0
2015-07-02 14:20:00,42.19,42.2,42.16,42.2,45567.0,30.5181,30.5253,30.4964,30.5253,45567.0
2015-07-02 14:25:00,42.2,42.2,42.16,42.17,65629.0,30.5253,30.5253,30.4964,30.5036,65629.0
2015-07-02 14:30:00,42.18,42.18,42.15,42.17,57391.0,30.5108,30.5108,30.4891,30.5036,57391.0
2015-07-02 14:35:00,42.16,42.18,42.15,42.16,65467.0,30.4964,30.5108,30.4891,30.4964,65467.0
2015-07-02 14:40:00,42.16,42.17,42.14,42.14,102220.0,30.4964,30.5036,30.4819,30.4819,102220.0
2015-07-02 14:45:00,42.14,42.19,42.14,42.19,45761.0,30.4819,30.5181,30.4819,30.5181,45761.0
2015-07-02 14:50:00,42.19,42.19,42.17,42.18,86223.0,30.5181,30.5181,30.5036,30.5108,86223.0
2015-07-02 14:55:00,42.18,42.24,42.17,42.22,107110.0,30.5108,30.5542,30.5036,30.5398,107110.0
2015-07-02 15:00:00,42.22,42.25,42.21,42.24,87799.0,30.5398,30.5615,30.5325,30.5542,87799.0
2015-07-02 15:05:00,42.23,42.24,42.21,42.22,79582.0,30.547,30.5542,30.5325,30.5398,79582.0
2015-07-02 15:10:00,42.23,42.24,42.22,42.23,172818.0,30.547,30.5542,30.5398,30.547,172818.0
2015-07-02 15:15:00,42.23,42.24,42.21,42.23,72270.0,30.547,30.5542,30.5325,30.547,72270.0
2015-07-02 15:20:00,42.23,42.29,42.22,42.29,195366.0,30.547,30.5904,30.5398,30.5904,195366.0
2015-07-02 15:25:00,42.28,42.3,42.26,42.29,100759.0,30.5832,30.5976,30.5687,30.5904,100759.0
2015-07-02 15:30:00,42.29,42.29,42.21,42.25,319086.0,30.5904,30.5904,30.5325,30.5615,319086.0
2015-07-02 15:35:00,42.25,42.25,42.21,42.22,303909.0,30.5615,30.5615,30.5325,30.5398,303909.0
2015-07-02 15:40:00,42.22,42.25,42.2,42.24,139647.0,30.5398,30.5615,30.5253,30.5542,139647.0
2015-07-02 15:45:00,42.24,42.27,42.24,42.27,194972.0,30.5542,30.5759,30.5542,30.5759,194972.0
2015-07-02 15:50:00,42.27,42.28,42.22,42.22,523635.0,30.5759,30.5832,30.5398,30.5398,523635.0
2015-07-02 15:55:00,42.23,42.3,42.22,42.26,653761.0,30.547,30.5976,30.5398,30.5687,653761.0
2015-07-06 09:30:00,42.17,42.39,42.11,42.39,561890.0,30.5036,30.6627,30.4602,30.6627,561890.0
2015-07-06 09:35:00,42.38,42.51,42.35,42.43,611298.0,30.6555,30.7495,30.6338,30.6917,611298.0
2015-07-06 09:40:00,42.43,42.48,42.38,42.39,311243.0,30.6917,30.7278,30.6555,30.6627,311243.0
2015-07-06 09:45:00,42.39,42.48,42.39,42.42,295885.0,30.6627,30.7278,30.6627,30.6844,295885.0
2015-07-06 09:50:00,42.42,42.47,42.37,42.38,369893.0,30.6844,30.7206,30.6483,30.6555,369893.0
2015-07-06 09:55:00,42.36,42.38,42.27,42.29,141165.0,30.641,30.6555,30.5759,30.5904,141165.0
2015-07-06 10:00:00,42.29,42.3,42.15,42.19,364360.0,30.5904,30.5976,30.4891,30.5181,364360.0
2015-07-06 10:05:00,42.2,42.2,42.12,42.14,263818.0,30.5253,30.5253,30.4674,30.4819,263818.0
2015-07-06 10:10:00,42.13,42.18,42.12,42.17,205636.0,30.4747,30.5108,30.4674,30.5036,205636.0
2015-07-06 10:15:00,42.17,42.18,42.08,42.1,256651.0,30.5036,30.5108,30.4385,30.453,256651.0
2015-07-06 10:20:00,42.1,42.12,42.07,42.07,108589.0,30.453,30.4674,30.4313,30.4313,108589.0
2015-07-06 10:25:00,42.08,42.1,42.04,42.05,143703.0,30.4385,30.453,30.4096,30.4168,143703.0
2015-07-06 10:30:00,42.05,42.07,42.02,42.03,145987.0,30.4168,30.4313,30.3951,30.4023,145987.0
2015-07-06 10:35:00,42.03,42.07,42.02,42.05,159480.0,30.4023,30.4313,30.3951,30.4168,159480.0
2015-07-06 10:40:00,42.05,42.08,42.02,42.06,182405.0,30.4168,30.4385,30.3951,30.424,182405.0
2015-07-06 10:45:00,42.06,42.11,42.06,42.09,119894.0,30.424,30.4602,30.424,30.4457,119894.0
2015-07-06 10:50:00,42.08,42.11,42.06,42.09,96734.0,30.4385,30.4602,30.424,30.4457,96734.0
2015-07-06 10:55:00,42.09,42.13,42.09,42.11,80340.0,30.4457,30.4747,30.4457,30.4602,80340.0
2015-07-06 11:00:00,42.11,42.11,42.05,42.09,141299.0,30.4602,30.4602,30.4168,30.4457,141299.0
2015-07-06 11:05:00,42.08,42.09,42.05,42.06,103746.0,30.4385,30.4457,30.4168,30.424,103746.0
2015-07-06 11:10:00,42.05,42.08,42.05,42.08,92797.0,30.4168,30.4385,30.4168,30.4385,92797.0
2015-07-06 11:15:00,42.07,42.08,42.04,42.06,126108.0,30.4313,30.4385,30.4096,30.424,126108.0
2015-07-06 11:20:00,42.06,42.08,42.04,42.08,59345.0,30.424,30.4385,30.4096,30.4385,59345.0
2015-07-06 11:25:00,42.07,42.1,42.07,42.09,95656.0,30.4313,30.453,30.4313,30.4457,95656.0
2015-07-06 11:30:00,42.09,42.11,42.07,42.11,192674.0,30.4457,30.4602,30.4313,30.4602,192674.0
2015-07-06 11:35:00,42.11,42.14,42.1,42.12,81634.0,30.4602,30.4819,30.453,30.4674,81634.0
2015-07-06 11:40:00,42.11,42.14,42.1,42.13,79432.0,30.4602,30.4819,30.453,30.4747,79432.0
2015-07-06 11:45:00,42.13,42.14,42.11,42.13,39306.0,30.4747,30.4819,30.4602,30.4747,39306.0
2015-07-06 11:50:00,42.13,42.13,42.09,42.11,94009.0,30.4747,30.4747,30.4457,30.4602,94009.0
2015-07-06 11:55:00,42.1,42.13,42.09,42.13,59982.0,30.453,30.4747,30.4457,30.4747,59982.0
2015-07-06 12:00:00,42.12,42.14,42.1,42.14,70235.0,30.4674,30.4819,30.453,30.4819,70235.0
2015-07-06 12:05:00,42.14,42.15,42.11,42.12,155323.0,30.4819,30.4891,30.4602,30.4674,155323.0
2015-07-06 12:10:00,42.13,42.14,42.11,42.13,67818.0,30.4747,30.4819,30.4602,30.4747,67818.0
2015-07-06 12:15:00,42.13,42.16,42.12,42.15,117998.0,30.4747,30.4964,30.4674,30.4891,117998.0
2015-07-06 12:20:00,42.16,42.18,42.15,42.16,66401.0,30.4964,30.5108,30.4891,30.4964,66401.0
2015-07-06 12:25:00,42.16,42.17,42.15,42.17,53601.0,30.4964,30.5036,30.4891,30.5036,53601.0
2015-07-06 12:30:00,42.16,42.17,42.14,42.15,61377.0,30.4964,30.5036,30.4819,30.4891,61377.0
2015-07-06 12:35:00,42.14,42.15,42.12,42.14,192945.0,30.4819,30.4891,30.4674,30.4819,192945.0
2015-07-06 12:40:00,42.13,42.15,42.12,42.14,75572.0,30.4747,30.4891,30.4674,30.4819,75572.0
2015-07-06 12:45:00,42.14,42.16,42.12,42.15,50529.0,30.4819,30.4964,30.4674,30.4891,50529.0
2015-07-06 12:50:00,42.15,42.16,42.13,42.16,38812.0,30.4891,30.4964,30.4747,30.4964,38812.0
2015-07-06 12:55:00,42.16,42.18,42.14,42.16,126536.0,30.4964,30.5108,30.4819,30.4964,126536.0
2015-07-06 13:00:00,42.16,42.18,42.15,42.18,37074.0,30.4964,30.5108,30.4891,30.5108,37074.0
2015-07-06 13:05:00,42.18,42.2,42.16,42.18,113754.0,30.5108,30.5253,30.4964,30.5108,113754.0
2015-07-06 13:10:00,42.17,42.19,42.14,42.16,283518.0,30.5036,30.5181,30.4819,30.4964,283518.0
2015-07-06 13:15:00,42.16,42.16,42.12,42.14,95805.0,30.4964,30.4964,30.4674,30.4819,95805.0
2015-07-06 13:20:00,42.13,42.14,42.12,42.13,48823.0,30.4747,30.4819,30.4674,30.4747,48823.0
2015-07-06 13:25:00,42.13,42.14,42.12,42.13,67803.0,30.4747,30.4819,30.4674,30.4747,67803.0
2015-07-06 13:30:00,42.12,42.14,42.11,42.12,96246.0,30.4674,30.4819,30.4602,30.4674,96246.0
2015-07-06 13:35:00,42.12,42.15,42.11,42.13,139518.0,30.4674,30.4891,30.4602,30.4747,139518.0
2015-07-06 13:40:00,42.13,42.18,42.12,42.18,71513.0,30.4747,30.5108,30.4674,30.5108,71513.0
2015-07-06 13:45:00,42.18,42.18,42.14,42.17,107010.0,30.5108,30.5108,30.4819,30.5036,107010.0
2015-07-06 13:50:00,42.17,42.17,42.14,42.15,51874.0,30.5036,30.5036,30.4819,30.4891,51874.0
2015-07-06 13:55:00,42.16,42.18,42.14,42.15,48491.0,30.4964,30.5108,30.4819,30.4891,48491.0
2015-07-06 14:00:00,42.15,42.16,42.14,42.16,54257.0,30.4891,30.4964,30.4819,30.4964,54257.0
2015-07-06 14:05:00,42.16,42.16,42.14,42.14,56979.0,30.4964,30.4964,30.4819,30.4819,56979.0
2015-07-06 14:10:00,42.14,42.19,42.14,42.19,69996.0,30.4819,30.5181,30.4819,30.5181,69996.0
2015-07-06 14:15:00,42.19,42.2,42.16,42.19,126601.0,30.5181,30.5253,30.4964,30.5181,126601.0
2015-07-06 14:20:00,42.19,42.21,42.18,42.19,112558.0,30.5181,30.5325,30.5108,30.5181,112558.0
2015-07-06 14:25:00,42.19,42.21,42.19,42.19,109473.0,30.5181,30.5325,30.5181,30.5181,109473.0
2015-07-06 14:30:00,42.2,42.2,42.18,42.2,103341.0,30.5253,30.5253,30.5108,30.5253,103341.0
2015-07-06 14:35:00,42.2,42.23,42.18,42.2,261629.0,30.5253,30.547,30.5108,30.5253,261629.0
2015-07-06 14:40:00,42.21,42.22,42.19,42.22,123521.0,30.5325,30.5398,30.5181,30.5398,123521.0
2015-07-06 14:45:00,42.23,42.26,42.22,42.25,148402.0,30.547,30.5687,30.5398,30.5615,148402.0
2015-07-06 14:50:00,42.26,42.27,42.23,42.26,180399.0,30.5687,30.5759,30.547,30.5687,180399.0
2015-07-06 14:55:00,42.25,42.26,42.24,42.25,127115.0,30.5615,30.5687,30.5542,30.5615,127115.0
2015-07-06 15:00:00,42.25,42.28,42.24,42.25,105588.0,30.5615,30.5832,30.5542,30.5615,105588.0
2015-07-06 15:05:00,42.24,42.26,42.24,42.26,46438.0,30.5542,30.5687,30.5542,30.5687,46438.0
2015-07-06 15:10:00,42.25,42.26,42.21,42.23,138168.0,30.5615,30.5687,30.5325,30.547,138168.0
2015-07-06 15:15:00,42.24,42.26,42.22,42.24,154277.0,30.5542,30.5687,30.5398,30.5542,154277.0
2015-07-06 15:20:00,42.25,42.28,42.24,42.26,259698.0,30.5615,30.5832,30.5542,30.5687,259698.0
2015-07-06 15:25:00,42.27,42.28,42.24,42.27,140719.0,30.5759,30.5832,30.5542,30.5759,140719.0
2015-07-06 15:30:00,42.27,42.33,42.26,42.3,178022.0,30.5759,30.6193,30.5687,30.5976,178022.0
2015-07-06 15:35:00,42.3,42.32,42.28,42.29,279318.0,30.5976,30.6121,30.5832,30.5904,279318.0
2015-07-06 15:40:00,42.3,42.3,42.28,42.3,139874.0,30.5976,30.5976,30.5832,30.5976,139874.0
2015-07-06 15:45:00,42.29,42.35,42.29,42.34,234486.0,30.5904,30.6338,30.5904,30.6266,234486.0
2015-07-06 15:50:00,42.34,42.38,42.33,42.37,689020.0,30.6266,30.6555,30.6193,30.6483,689020.0
2015-07-06 15:55:00,42.37,42.39,42.36,42.39,613058.0,30.6483,30.6627,30.641,30.6627,613058.0
2015-07-07 09:30:00,42.54,42.81,42.54,42.72,494269.0,30.7712,30.9665,30.7712,30.9014,494269.0
2015-07-07 09:35:00,42.72,42.86,42.68,42.82,238106.0,30.9014,31.0027,30.8725,30.9738,238106.0
2015-07-07 09:40:00,42.82,42.83,42.75,42.83,109993.0,30.9738,30.981,30.9231,30.981,109993.0
2015-07-07 09:45:00,42.81,42.85,42.78,42.81,176407.0,30.9665,30.9955,30.9448,30.9665,176407.0
2015-07-07 09:50:00,42.82,42.93,42.81,42.91,209532.0,30.9738,31.0533,30.9665,31.0389,209532.0
2015-07-07 09:55:00,42.9,43.0,42.89,42.98,656345.0,31.0316,31.104,31.0244,31.0895,656345.0
2015-07-07 10:00:00,42.98,42.98,42.9,42.91,280112.0,31.0895,31.0895,31.0316,31.0389,280112.0
2015-07-07 10:05:00,42.9,42.95,42.88,42.92,498376.0,31.0316,31.0678,31.0172,31.0461,498376.0
2015-07-07 10:10:00,42.91,42.98,42.91,42.96,268102.0,31.0389,31.0895,31.0389,31.075,268102.0
2015-07-07 10:15:00,42.96,42.96,42.9,42.91,361807.0,31.075,31.075,31.0316,31.0389,361807.0
2015-07-07 10:20:00,42.91,42.93,42.87,42.9,272799.0,31.0389,31.0533,31.0099,31.0316,272799.0
2015-07-07 10:25:00,42.9,42.94,42.87,42.93,216924.0,31.0316,31.0606,31.0099,31.0533,216924.0
2015-07-07 10:30:00,42.93,42.94,42.88,42.91,258634.0,31.0533,31.0606,31.0172,31.0389,258634.0
2015-07-07 10:35:00,42.91,43.02,42.9,42.99,357012.0,31.0389,31.1184,31.0316,31.0967,357012.0
2015-07-07 10:40:00,42.98,42.98,42.93,42.97,169709.0,31.0895,31.0895,31.0533,31.0823,169709.0
2015-07-07 10:45:00,42.97,42.99,42.94,42.94,281005.0,31.0823,31.0967,31.0606,31.0606,281005.0
2015-07-07 10:50:00,42.94,43.03,42.94,43.02,291742.0,31.0606,31.1257,31.0606,31.1184,291742.0
2015-07-07 10:55:00,43.02,43.07,43.01,43.05,242107.0,31.1184,31.1546,31.1112,31.1401,242107.0
2015-07-07 11:00:00,43.05,43.06,43.02,43.02,243445.0,31.1401,31.1474,31.1184,31.1184,243445.0
2015-07-07 11:05:00,43.03,43.04,42.97,42.98,176746.0,31.1257,31.1329,31.0823,31.0895,176746.0
2015-07-07 11:10:00,42.99,43.09,42.99,43.08,364152.0,31.0967,31.1691,31.0967,31.1618,364152.0
2015-07-07 11:15:00,43.07,43.11,43.06,43.09,250605.0,31.1546,31.1835,31.1474,31.1691,250605.0
2015-07-07 11:20:00,43.08,43.09,43.01,43.07,271750.0,31.1618,31.1691,31.1112,31.1546,271750.0
2015-07-07 11:25:00,43.07,43.11,43.03,43.05,194084.0,31.1546,31.1835,31.1257,31.1401,194084.0
2015-07-07 11:30:00,43.04,43.06,43.0,43.02,303325.0,31.1329,31.1474,31.104,31.1184,303325.0
2015-07-07 11:35:00,43.02,43.11,42.99,43.09,495214.0,31.1184,31.1835,31.0967,31.1691,495214.0
2015-07-07 11:40:00,43.08,43.17,43.08,43.16,445958.0,31.1618,31.2269,31.1618,31.2197,445958.0
2015-07-07 11:45:00,43.16,43.18,43.12,43.17,461457.0,31.2197,31.2342,31.1908,31.2269,461457.0
2015-07-07 11:50:00,43.18,43.18,43.11,43.15,139908.0,31.2342,31.2342,31.1835,31.2125,139908.0
2015-07-07 11:55:00,43.16,43.26,43.16,43.21,260343.0,31.2197,31.292,31.2197,31.2559,260343.0
2015-07-07 12:00:00,43.21,43.27,43.17,43.26,733631.0,31.2559,31.2993,31.2269,31.292,733631.0
2015-07-07 12:05:00,43.26,43.34,43.24,43.33,347913.0,31.292,31.3499,31.2776,31.3427,347913.0
2015-07-07 12:10:00,43.32,43.32,43.27,43.29,212551.0,31.3354,31.3354,31.2993,31.3137,212551.0
2015-07-07 12:15:00,43.29,43.29,43.23,43.26,223889.0,31.3137,31.3137,31.2703,31.292,223889.0
2015-07-07 12:20:00,43.26,43.33,43.24,43.32,554109.0,31.292,31.3427,31.2776,31.3354,554109.0
2015-07-07 12:25:00,43.32,43.32,43.26,43.27,105103.0,31.3354,31.3354,31.292,31.2993,105103.0
2015-07-07 12:30:00,43.27,43.31,43.27,43.31,137642.0,31.2993,31.3282,31.2993,31.3282,137642.0
2015-07-07 12:35:00,43.31,43.35,43.29,43.34,252163.0,31.3282,31.3571,31.3137,31.3499,252163.0
2015-07-07 12:40:00,43.34,43.36,43.3,43.36,198460.0,31.3499,31.3644,31.321,31.3644,198460.0
2015-07-07 12:45:00,43.35,43.4,43.34,43.34,160024.0,31.3571,31.3933,31.3499,31.3499,160024.0
2015-07-07 12:50:00,43.34,43.37,43.31,43.35,313441.0,31.3499,31.3716,31.3282,31.3571,313441.0
2015-07-07 12:55:00,43.34,43.37,43.26,43.27,859697.0,31.3499,31.3716,31.292,31.2993,859697.0
2015-07-07 13:00:00,43.27,43.3,43.26,43.29,144853.0,31.2993,31.321,31.292,31.3137,144853.0
2015-07-07 13:05:00,43.28,43.29,43.22,43.26,206729.0,31.3065,31.3137,31.2631,31.292,206729.0
2015-07-07 13:10:00,43.27,43.33,43.22,43.3,182034.0,31.2993,31.3427,31.2631,31.321,182034.0
2015-07-07 13:15:00,43.3,43.3,43.24,43.28,314495.0,31.321,31.321,31.2776,31.3065,314495.0
2015-07-07 13:20:00,43.28,43.3,43.2,43.23,1032121.0,31.3065,31.321,31.2486,31.2703,1032121.0
2015-07-07 13:25:00,43.22,43.25,43.2,43.24,191949.0,31.2631,31.2848,31.2486,31.2776,191949.0
2015-07-07 13:30:00,43.25,43.31,43.24,43.29,224062.0,31.2848,31.3282,31.2776,31.3137,224062.0
2015-07-07 13:35:00,43.3,43.34,43.29,43.32,273621.0,31.321,31.3499,31.3137,31.3354,273621.0
2015-07-07 13:40:00,43.32,43.33,43.29,43.31,196009.0,31.3354,31.3427,31.3137,31.3282,196009.0
2015-07-07 13:45:00,43.31,43.33,43.28,43.3,89569.0,31.3282,31.3427,31.3065,31.321,89569.0
2015-07-07 13:50:00,43.31,43.32,43.27,43.27,127532.0,31.3282,31.3354,31.2993,31.2993,127532.0
2015-07-07 13:55:00,43.27,43.31,43.26,43.3,185246.0,31.2993,31.3282,31.292,31.321,185246.0
2015-07-07 14:00:00,43.31,43.33,43.29,43.33,155270.0,31.3282,31.3427,31.3137,31.3427,155270.0
2015-07-07 14:05:00,43.33,43.33,43.29,43.3,427188.0,31.3427,31.3427,31.3137,31.321,427188.0
2015-07-07 14:10:00,43.31,43.32,43.28,43.3,444310.0,31.3282,31.3354,31.3065,31.321,444310.0
2015-07-07 14:15:00,43.3,43.31,43.27,43.29,124554.0,31.321,31.3282,31.2993,31.3137,124554.0
2015-07-07 14:20:00,43.27,43.31,43.26,43.3,207559.0,31.2993,31.3282,31.292,31.321,207559.0
2015-07-07 14:25:00,43.3,43.36,43.3,43.34,538370.0,31.321,31.3644,31.321,31.3499,538370.0
2015-07-07 14:30:00,43.34,43.36,43.31,43.36,149530.0,31.3499,31.3644,31.3282,31.3644,149530.0
2015-07-07 14:35:00,43.35,43.38,43.33,43.37,144498.0,31.3571,31.3788,31.3427,31.3716,144498.0
2015-07-07 14:40:00,43.37,43.52,43.36,43.49,446237.0,31.3716,31.4801,31.3644,31.4584,446237.0
2015-07-07 14:45:00,43.49,43.5,43.45,43.45,159430.0,31.4584,31.4656,31.4295,31.4295,159430.0
2015-07-07 14:50:00,43.46,43.5,43.44,43.48,117393.0,31.4367,31.4656,31.4222,31.4512,117393.0
2015-07-07 14:55:00,43.48,43.63,43.48,43.61,571793.0,31.4512,31.5597,31.4512,31.5452,571793.0
2015-07-07 15:00:00,43.61,43.62,43.56,43.56,272272.0,31.5452,31.5524,31.509,31.509,272272.0
2015-07-07 15:05:00,43.57,43.58,43.47,43.5,540600.0,31.5163,31.5235,31.4439,31.4656,540600.0
2015-07-07 15:10:00,43.49,43.51,43.46,43.5,294974.0,31.4584,31.4729,31.4367,31.4656,294974.0
2015-07-07 15:15:00,43.5,43.55,43.48,43.52,278872.0,31.4656,31.5018,31.4512,31.4801,278872.0
2015-07-07 15:20:00,43.53,43.54,43.49,43.54,204185.0,31.4873,31.4946,31.4584,31.4946,204185.0
2015-07-07 15:25:00,43.54,43.56,43.51,43.52,252873.0,31.4946,31.509,31.4729,31.4801,252873.0
2015-07-07 15:30:00,43.52,43.54,43.5,43.51,305613.0,31.4801,31.4946,31.4656,31.4729,305613.0
2015-07-07 15:35:00,43.51,43.52,43.46,43.46,275385.0,31.4729,31.4801,31.4367,31.4367,275385.0
2015-07-07 15:40:00,43.45,43.46,43.4,43.42,203349.0,31.4295,31.4367,31.3933,31.4078,203349.0
2015-07-07 15:45:00,43.42,43.43,43.38,43.4,256119.0,31.4078,31.415,31.3788,31.3933,256119.0
2015-07-07 15:50:00,43.4,43.46,43.39,43.41,720709.0,31.3933,31.4367,31.3861,31.4005,720709.0
2015-07-07 15:55:00,43.41,43.44,43.39,43.43,1042886.0,31.4005,31.4222,31.3861,31.415,1042886.0
2015-07-08 09:30:00,43.3,43.33,43.18,43.3,345697.0,31.321,31.3427,31.2342,31.321,345697.0
2015-07-08 09:35:00,43.3,43.39,43.3,43.32,293818.0,31.321,31.3861,31.321,31.3354,293818.0
2015-07-08 09:40:00,43.31,43.43,43.3,43.39,172685.0,31.3282,31.415,31.321,31.3861,172685.0
2015-07-08 09:45:00,43.39,43.47,43.37,43.44,446201.0,31.3861,31.4439,31.3716,31.4222,446201.0
2015-07-08 09:50:00,43.44,43.57,43.43,43.54,256324.0,31.4222,31.5163,31.415,31.4946,256324.0
2015-07-08 09:55:00,43.54,43.55,43.44,43.52,344474.0,31.4946,31.5018,31.4222,31.4801,344474.0
2015-07-08 10:00:00,43.52,43.52,43.41,43.43,362513.0,31.4801,31.4801,31.4005,31.415,362513.0
2015-07-08 10:05:00,43.43,43.44,43.39,43.42,386553.0,31.415,31.4222,31.3861,31.4078,386553.0
2015-07-08 10:10:00,43.42,43.47,43.39,43.45,631829.0,31.4078,31.4439,31.3861,31.4295,631829.0
2015-07-08 10:15:00,43.45,43.56,43.45,43.55,264602.0,31.4295,31.509,31.4295,31.5018,264602.0
2015-07-08 10:20:00,43.54,43.55,43.49,43.5,675079.0,31.4946,31.5018,31.4584,31.4656,675079.0
2015-07-08 10:25:00,43.5,43.5,43.37,43.39,592892.0,31.4656,31.4656,31.3716,31.3861,592892.0
2015-07-08 10:30:00,43.38,43.4,43.34,43.4,352899.0,31.3788,31.3933,31.3499,31.3933,352899.0
2015-07-08 10:35:00,43.39,43.45,43.37,43.44,409050.0,31.3861,31.4295,31.3716,31.4222,409050.0
2015-07-08 10:40:00,43.44,43.45,43.38,43.38,317654.0,31.4222,31.4295,31.3788,31.3788,317654.0
2015-07-08 10:45:00,43.37,43.39,43.34,43.36,219946.0,31.3716,31.3861,31.3499,31.3644,219946.0
2015-07-08 10:50:00,43.37,43.41,43.35,43.38,132749.0,31.3716,31.4005,31.3571,31.3788,132749.0
2015-07-08 10:55:00,43.37,43.45,43.35,43.41,118853.0,31.3716,31.4295,31.3571,31.4005,118853.0
2015-07-08 11:00:00,43.41,43.41,43.35,43.39,151194.0,31.4005,31.4005,31.3571,31.3861,151194.0
2015-07-08 11:05:00,43.37,43.38,43.3,43.3,140675.0,31.3716,31.3788,31.321,31.321,140675.0
2015-07-08 11:10:00,43.3,43.3,43.26,43.29,128409.0,31.321,31.321,31.292,31.3137,128409.0
2015-07-08 11:15:00,43.29,43.3,43.26,43.3,87487.0,31.3137,31.321,31.292,31.321,87487.0
2015-07-08 11:20:00,43.29,43.33,43.29,43.33,284259.0,31.3137,31.3427,31.3137,31.3427,284259.0
2015-07-08 11:25:00,43.33,43.36,43.31,43.33,105170.0,31.3427,31.3644,31.3282,31.3427,105170.0
2015-07-08 11:30:00,43.33,43.35,43.31,43.33,103368.0,31.3427,31.3571,31.3282,31.3427,103368.0
2015-07-08 11:35:00,43.33,43.34,43.3,43.33,94824.0,31.3427,31.3499,31.321,31.3427,94824.0
2015-07-08 11:40:00,43.33,43.33,43.27,43.29,116937.0,31.3427,31.3427,31.2993,31.3137,116937.0
2015-07-08 11:45:00,43.27,43.31,43.27,43.3,53645.0,31.2993,31.3282,31.2993,31.321,53645.0
2015-07-08 11:50:00,43.3,43.31,43.25,43.26,179038.0,31.321,31.3282,31.2848,31.292,179038.0
2015-07-08 11:55:00,43.26,43.27,43.19,43.21,80189.0,31.292,31.2993,31.2414,31.2559,80189.0
2015-07-08 12:00:00,43.21,43.24,43.17,43.22,69990.0,31.2559,31.2776,31.2269,31.2631,69990.0
2015-07-08 12:05:00,43.21,43.25,43.21,43.23,64192.0,31.2559,31.2848,31.2559,31.2703,64192.0
2015-07-08 12:10:00,43.23,43.24,43.2,43.23,66968.0,31.2703,31.2776,31.2486,31.2703,66968.0
2015-07-08 12:15:00,43.23,43.25,43.22,43.25,29199.0,31.2703,31.2848,31.2631,31.2848,29199.0
2015-07-08 12:20:00,43.25,43.3,43.25,43.29,40710.0,31.2848,31.321,31.2848,31.3137,40710.0
2015-07-08 12:25:00,43.29,43.3,43.24,43.25,72421.0,31.3137,31.321,31.2776,31.2848,72421.0
2015-07-08 12:30:00,43.26,43.26,43.2,43.21,89025.0,31.292,31.292,31.2486,31.2559,89025.0
2015-07-08 12:35:00,43.21,43.23,43.17,43.18,545469.0,31.2559,31.2703,31.2269,31.2342,545469.0
2015-07-08 12:40:00,43.18,43.19,43.16,43.16,107010.0,31.2342,31.2414,31.2197,31.2197,107010.0
2015-07-08 12:45:00,43.17,43.18,43.15,43.17,113758.0,31.2269,31.2342,31.2125,31.2269,113758.0
2015-07-08 12:50:00,43.17,43.19,43.15,43.19,298809.0,31.2269,31.2414,31.2125,31.2414,298809.0
2015-07-08 12:55:00,43.19,43.3,43.19,43.28,531055.0,31.2414,31.321,31.2414,31.3065,531055.0
2015-07-08 13:00:00,43.28,43.29,43.23,43.24,98167.0,31.3065,31.3137,31.2703,31.2776,98167.0
2015-07-08 13:05:00,43.24,43.25,43.2,43.22,103668.0,31.2776,31.2848,31.2486,31.2631,103668.0
2015-07-08 13:10:00,43.23,43.27,43.21,43.24,68907.0,31.2703,31.2993,31.2559,31.2776,68907.0
2015-07-08 13:15:00,43.24,43.28,43.22,43.27,91379.0,31.2776,31.3065,31.2631,31.2993,91379.0
2015-07-08 13:20:00,43.27,43.27,43.23,43.25,85822.0,31.2993,31.2993,31.2703,31.2848,85822.0
2015-07-08 13:25:00,43.25,43.25,43.23,43.25,24305.0,31.2848,31.2848,31.2703,31.2848,24305.0
2015-07-08 13:30:00,43.25,43.26,43.21,43.23,55360.0,31.2848,31.292,31.2559,31.2703,55360.0
2015-07-08 13:35:00,43.23,43.25,43.21,43.23,36253.0,31.2703,31.2848,31.2559,31.2703,36253.0
2015-07-08 13:40:00,43.23,43.26,43.23,43.25,86611.0,31.2703,31.292,31.2703,31.2848,86611.0
2015-07-08 13:45:00,43.26,43.27,43.23,43.27,44995.0,31.292,31.2993,31.2703,31.2993,44995.0
2015-07-08 13:50:00,43.27,43.28,43.24,43.27,70845.0,31.2993,31.3065,31.2776,31.2993,70845.0
2015-07-08 13:55:00,43.27,43.3,43.27,43.28,37130.0,31.2993,31.321,31.2993,31.3065,37130.0
2015-07-08 14:00:00,43.27,43.29,43.22,43.23,132077.0,31.2993,31.3137,31.2631,31.2703,132077.0
2015-07-08 14:05:00,43.24,43.27,43.19,43.21,260529.0,31.2776,31.2993,31.2414,31.2559,260529.0
2015-07-08 14:10:00,43.21,43.24,43.21,43.23,64804.0,31.2559,31.2776,31.2559,31.2703,64804.0
2015-07-08 14:15:00,43.23,43.27,43.23,43.24,330506.0,31.2703,31.2993,31.2703,31.2776,330506.0
2015-07-08 14:20:00,43.23,43.25,43.21,43.22,58611.0,31.2703,31.2848,31.2559,31.2631,58611.0
2015-07-08 14:25:00,43.22,43.25,43.2,43.21,51517.0,31.2631,31.2848,31.2486,31.2559,51517.0
2015-07-08 14:30:00,43.21,43.21,43.17,43.17,95465.0,31.2559,31.2559,31.2269,31.2269,95465.0
2015-07-08 14:35:00,43.17,43.2,43.16,43.18,276932.0,31.2269,31.2486,31.2197,31.2342,276932.0
2015-07-08 14:40:00,43.18,43.23,43.18,43.21,260939.0,31.2342,31.2703,31.2342,31.2559,260939.0
2015-07-08 14:45:00,43.22,43.23,43.16,43.17,230967.0,31.2631,31.2703,31.2197,31.2269,230967.0
2015-07-08 14:50:00,43.16,43.18,43.14,43.16,78604.0,31.2197,31.2342,31.2052,31.2197,78604.0
2015-07-08 14:55:00,43.16,43.23,43.16,43.18,232906.0,31.2197,31.2703,31.2197,31.2342,232906.0
2015-07-08 15:00:00,43.18,43.24,43.17,43.2,180607.0,31.2342,31.2776,31.2269,31.2486,180607.0
2015-07-08 15:05:00,43.2,43.26,43.19,43.23,153827.0,31.2486,31.292,31.2414,31.2703,153827.0
2015-07-08 15:10:00,43.23,43.3,43.22,43.3,312912.0,31.2703,31.321,31.2631,31.321,312912.0
2015-07-08 15:15:00,43.3,43.32,43.28,43.29,107314.0,31.321,31.3354,31.3065,31.3137,107314.0
2015-07-08 15:20:00,43.3,43.3,43.24,43.24,90107.0,31.321,31.321,31.2776,31.2776,90107.0
2015-07-08 15:25:00,43.25,43.25,43.16,43.16,156682.0,31.2848,31.2848,31.2197,31.2197,156682.0
2015-07-08 15:30:00,43.16,43.22,43.16,43.18,292162.0,31.2197,31.2631,31.2197,31.2342,292162.0
2015-07-08 15:35:00,43.18,43.19,43.14,43.17,175049.0,31.2342,31.2414,31.2052,31.2269,175049.0
2015-07-08 15:40:00,43.17,43.24,43.16,43.22,277994.0,31.2269,31.2776,31.2197,31.2631,277994.0
2015-07-08 15:45:00,43.22,43.26,43.19,43.25,229448.0,31.2631,31.292,31.2414,31.2848,229448.0
2015-07-08 15:50:00,43.25,43.25,43.21,43.24,183671.0,31.2848,31.2848,31.2559,31.2776,183671.0
2015-07-08 15:55:00,43.24,43.25,43.2,43.21,546126.0,31.2776,31.2848,31.2486,31.2559,546126.0
2015-07-09 09:30:00,43.35,43.39,43.21,43.23,234857.0,31.3571,31.3861,31.2559,31.2703,234857.0
2015-07-09 09:35:00,43.23,43.41,43.23,43.38,218808.0,31.2703,31.4005,31.2703,31.3788,218808.0
2015-07-09 09:40:00,43.38,43.45,43.34,43.37,292679.0,31.3788,31.4295,31.3499,31.3716,292679.0
2015-07-09 09:45:00,43.38,43.41,43.31,43.34,204432.0,31.3788,31.4005,31.3282,31.3499,204432.0
2015-07-09 09:50:00,43.35,43.35,43.23,43.23,196110.0,31.3571,31.3571,31.2703,31.2703,196110.0
2015-07-09 09:55:00,43.23,43.24,43.18,43.2,125397.0,31.2703,31.2776,31.2342,31.2486,125397.0
2015-07-09 10:00:00,43.2,43.21,43.15,43.15,141042.0,31.2486,31.2559,31.2125,31.2125,141042.0
2015-07-09 10:05:00,43.14,43.16,43.09,43.1,172897.0,31.2052,31.2197,31.1691,31.1763,172897.0
2015-07-09 10:10:00,43.1,43.11,43.06,43.09,199282.0,31.1763,31.1835,31.1474,31.1691,199282.0
2015-07-09 10:15:00,43.09,43.09,43.0,43.0,127024.0,31.1691,31.1691,31.104,31.104,127024.0
2015-07-09 10:20:00,43.0,43.01,42.94,42.95,162370.0,31.104,31.1112,31.0606,31.0678,162370.0
2015-07-09 10:25:00,42.94,42.97,42.92,42.94,108495.0,31.0606,31.0823,31.0461,31.0606,108495.0
2015-07-09 10:30:00,42.94,42.97,42.87,42.87,241544.0,31.0606,31.0823,31.0099,31.0099,241544.0
2015-07-09 10:35:00,42.88,42.95,42.87,42.95,160465.0,31.0172,31.0678,31.0099,31.0678,160465.0
2015-07-09 10:40:00,42.94,42.98,42.92,42.94,132478.0,31.0606,31.0895,31.0461,31.0606,132478.0
2015-07-09 10:45:00,42.93,42.98,42.92,42.94,85793.0,31.0533,31.0895,31.0461,31.0606,85793.0
2015-07-09 10:50:00,42.95,43.03,42.93,43.02,281219.0,31.0678,31.1257,31.0533,31.1184,281219.0
2015-07-09 10:55:00,43.02,43.04,42.95,42.97,360149.0,31.1184,31.1329,31.0678,31.0823,360149.0
2015-07-09 11:00:00,42.97,42.99,42.9,42.9,115958.0,31.0823,31.0967,31.0316,31.0316,115958.0
2015-07-09 11:05:00,42.9,42.91,42.83,42.84,187680.0,31.0316,31.0389,30.981,30.9882,187680.0
2015-07-09 11:10:00,42.85,42.86,42.8,42.8,166051.0,30.9955,31.0027,30.9593,30.9593,166051.0
2015-07-09 11:15:00,42.81,42.86,42.8,42.86,83821.0,30.9665,31.0027,30.9593,31.0027,83821.0
2015-07-09 11:20:00,42.86,42.92,42.85,42.91,228341.0,31.0027,31.0461,30.9955,31.0389,228341.0
2015-07-09 11:25:00,42.91,42.94,42.89,42.92,438577.0,31.0389,31.0606,31.0244,31.0461,438577.0
2015-07-09 11:30:00,42.91,42.92,42.89,42.9,128497.0,31.0389,31.0461,31.0244,31.0316,128497.0
2015-07-09 11:35:00,42.89,42.9,42.86,42.86,142498.0,31.0244,31.0316,31.0027,31.0027,142498.0
2015-07-09 11:40:00,42.87,42.88,42.86,42.88,170183.0,31.0099,31.0172,31.0027,31.0172,170183.0
2015-07-09 11:45:00,42.87,42.87,42.81,42.84,130580.0,31.0099,31.0099,30.9665,30.9882,130580.0
2015-07-09 11:50:00,42.84,42.86,42.82,42.86,42972.0,30.9882,31.0027,30.9738,31.0027,42972.0
2015-07-09 11:55:00,42.86,42.88,42.82,42.83,139127.0,31.0027,31.0172,30.9738,30.981,139127.0
2015-07-09 12:00:00,42.82,42.83,42.79,42.81,247098.0,30.9738,30.981,30.9521,30.9665,247098.0
2015-07-09 12:05:00,42.8,42.82,42.78,42.81,97152.0,30.9593,30.9738,30.9448,30.9665,97152.0
2015-07-09 12:10:00,42.81,42.84,42.8,42.83,91110.0,30.9665,30.9882,30.9593,30.981,91110.0
2015-07-09 12:15:00,42.82,42.85,42.81,42.84,89569.0,30.9738,30.9955,30.9665,30.9882,89569.0
2015-07-09 12:20:00,42.84,42.85,42.82,42.84,152087.0,30.9882,30.9955,30.9738,30.9882,152087.0
2015-07-09 12:25:00,42.83,42.84,42.79,42.8,221578.0,30.981,30.9882,30.9521,30.9593,221578.0
2015-07-09 12:30:00,42.8,42.82,42.79,42.8,115427.0,30.9593,30.9738,30.9521,30.9593,115427.0
2015-07-09 12:35:00,42.8,42.81,42.79,42.8,169632.0,30.9593,30.9665,30.9521,30.9593,169632.0
2015-07-09 12:40:00,42.8,42.82,42.79,42.8,89987.0,30.9593,30.9738,30.9521,30.9593,89987.0
2015-07-09 12:45:00,42.8,42.81,42.76,42.77,67235.0,30.9593,30.9665,30.9304,30.9376,67235.0
2015-07-09 12:50:00,42.76,42.78,42.75,42.76,50118.0,30.9304,30.9448,30.9231,30.9304,50118.0
2015-07-09 12:55:00,42.76,42.77,42.74,42.76,76791.0,30.9304,30.9376,30.9159,30.9304,76791.0
2015-07-09 13:00:00,42.75,42.77,42.74,42.76,204576.0,30.9231,30.9376,30.9159,30.9304,204576.0
2015-07-09 13:05:00,42.76,42.76,42.69,42.7,100950.0,30.9304,30.9304,30.8797,30.887,100950.0
2015-07-09 13:10:00,42.7,42.71,42.65,42.65,99360.0,30.887,30.8942,30.8508,30.8508,99360.0
2015-07-09 13:15:00,42.65,42.66,42.64,42.64,113312.0,30.8508,30.858,30.8436,30.8436,113312.0
2015-07-09 13:20:00,42.64,42.65,42.62,42.64,57091.0,30.8436,30.8508,30.8291,30.8436,57091.0
2015-07-09 13:25:00,42.64,42.67,42.63,42.64,111714.0,30.8436,30.8653,30.8363,30.8436,111714.0
2015-07-09 13:30:00,42.63,42.66,42.62,42.63,170885.0,30.8363,30.858,30.8291,30.8363,170885.0
2015-07-09 13:35:00,42.63,42.66,42.62,42.65,95946.0,30.8363,30.858,30.8291,30.8508,95946.0
2015-07-09 13:40:00,42.65,42.66,42.65,42.66,23530.0,30.8508,30.858,30.8508,30.858,23530.0
2015-07-09 13:45:00,42.65,42.68,42.65,42.67,76534.0,30.8508,30.8725,30.8508,30.8653,76534.0
2015-07-09 13:50:00,42.67,42.68,42.64,42.65,142599.0,30.8653,30.8725,30.8436,30.8508,142599.0
2015-07-09 13:55:00,42.65,42.66,42.6,42.63,486076.0,30.8508,30.858,30.8146,30.8363,486076.0
2015-07-09 14:00:00,42.63,42.65,42.62,42.64,52091.0,30.8363,30.8508,30.8291,30.8436,52091.0
2015-07-09 14:05:00,42.64,42.72,42.63,42.72,69186.0,30.8436,30.9014,30.8363,30.9014,69186.0
2015-07-09 14:10:00,42.72,42.72,42.68,42.68,57632.0,30.9014,30.9014,30.8725,30.8725,57632.0
2015-07-09 14:15:00,42.68,42.71,42.68,42.7,67472.0,30.8725,30.8942,30.8725,30.887,67472.0
2015-07-09 14:20:00,42.7,42.71,42.67,42.67,56233.0,30.887,30.8942,30.8653,30.8653,56233.0
2015-07-09 14:25:00,42.67,42.7,42.65,42.7,67539.0,30.8653,30.887,30.8508,30.887,67539.0
2015-07-09 14:30:00,42.7,42.72,42.68,42.71,81749.0,30.887,30.9014,30.8725,30.8942,81749.0
2015-07-09 14:35:00,42.71,42.76,42.7,42.73,139479.0,30.8942,30.9304,30.887,30.9087,139479.0
2015-07-09 14:40:00,42.72,42.74,42.7,42.73,55131.0,30.9014,30.9159,30.887,30.9087,55131.0
2015-07-09 14:45:00,42.73,42.75,42.7,42.73,95189.0,30.9087,30.9231,30.887,30.9087,95189.0
2015-07-09 14:50:00,42.73,42.78,42.72,42.77,243015.0,30.9087,30.9448,30.9014,30.9376,243015.0
2015-07-09 14:55:00,42.77,42.8,42.76,42.78,189671.0,30.9376,30.9593,30.9304,30.9448,189671.0
2015-07-09 15:00:00,42.78,42.81,42.77,42.81,57495.0,30.9448,30.9665,30.9376,30.9665,57495.0
2015-07-09 15:05:00,42.8,42.81,42.78,42.8,64408.0,30.9593,30.9665,30.9448,30.9593,64408.0
2015-07-09 15:10:00,42.8,42.81,42.78,42.79,66950.0,30.9593,30.9665,30.9448,30.9521,66950.0
2015-07-09 15:15:00,42.79,42.82,42.78,42.82,79117.0,30.9521,30.9738,30.9448,30.9738,79117.0
2015-07-09 15:20:00,42.82,42.82,42.78,42.78,112082.0,30.9738,30.9738,30.9448,30.9448,112082.0
2015-07-09 15:25:00,42.78,42.83,42.78,42.81,256907.0,30.9448,30.981,30.9448,30.9665,256907.0
2015-07-09 15:30:00,42.81,42.84,42.78,42.79,246094.0,30.9665,30.9882,30.9448,30.9521,246094.0
2015-07-09 15:35:00,42.78,42.81,42.78,42.8,234153.0,30.9448,30.9665,30.9448,30.9593,234153.0
2015-07-09 15:40:00,42.8,42.84,42.77,42.83,126890.0,30.9593,30.9882,30.9376,30.981,126890.0
2015-07-09 15:45:00,42.84,42.85,42.82,42.84,130028.0,30.9882,30.9955,30.9738,30.9882,130028.0
2015-07-09 15:50:00,42.84,42.85,42.82,42.83,233571.0,30.9882,30.9955,30.9738,30.981,233571.0
2015-07-09 15:55:00,42.82,42.84,42.74,42.74,660610.0,30.9738,30.9882,30.9159,30.9159,660610.0
2015-07-10 09:30:00,42.76,42.84,42.62,42.65,629711.0,30.9304,30.9882,30.8291,30.8508,629711.0
2015-07-10 09:35:00,42.64,43.01,42.64,42.89,462850.0,30.8436,31.1112,30.8436,31.0244,462850.0
2015-07-10 09:40:00,42.89,42.9,42.81,42.85,140878.0,31.0244,31.0316,30.9665,30.9955,140878.0
2015-07-10 09:45:00,42.85,42.91,42.84,42.89,200343.0,30.9955,31.0389,30.9882,31.0244,200343.0
2015-07-10 09:50:00,42.9,42.93,42.88,42.89,249195.0,31.0316,31.0533,31.0172,31.0244,249195.0
2015-07-10 09:55:00,42.89,42.92,42.88,42.9,145389.0,31.0244,31.0461,31.0172,31.0316,145389.0
2015-07-10 10:00:00,42.89,42.96,42.89,42.96,75346.0,31.0244,31.075,31.0244,31.075,75346.0
2015-07-10 10:05:00,42.95,42.99,42.93,42.98,270410.0,31.0678,31.0967,31.0533,31.0895,270410.0
2015-07-10 10:10:00,42.97,43.03,42.94,43.03,222183.0,31.0823,31.1257,31.0606,31.1257,222183.0
2015-07-10 10:15:00,43.03,43.05,43.0,43.04,66616.0,31.1257,31.1401,31.104,31.1329,66616.0
2015-07-10 10:20:00,43.04,43.1,43.03,43.1,122070.0,31.1329,31.1763,31.1257,31.1763,122070.0
2015-07-10 10:25:00,43.1,43.16,43.09,43.15,284161.0,31.1763,31.2197,31.1691,31.2125,284161.0
2015-07-10 10:30:00,43.14,43.15,43.1,43.12,78155.0,31.2052,31.2125,31.1763,31.1908,78155.0
2015-07-10 10:35:00,43.13,43.18,43.11,43.17,292238.0,31.198,31.2342,31.1835,31.2269,292238.0
2015-07-10 10:40:00,43.17,43.17,43.08,43.11,51302.0,31.2269,31.2269,31.1618,31.1835,51302.0
2015-07-10 10:45:00,43.11,43.11,43.03,43.05,68217.0,31.1835,31.1835,31.1257,31.1401,68217.0
2015-07-10 10:50:00,43.04,43.04,42.98,43.0,173512.0,31.1329,31.1329,31.0895,31.104,173512.0
2015-07-10 10:55:00,43.01,43.09,42.99,43.08,84040.0,31.1112,31.1691,31.0967,31.1618,84040.0
2015-07-10 11:00:00,43.07,43.16,43.06,43.15,162301.0,31.1546,31.2197,31.1474,31.2125,162301.0
2015-07-10 11:05:00,43.15,43.21,43.15,43.19,168168.0,31.2125,31.2559,31.2125,31.2414,168168.0
2015-07-10 11:10:00,43.18,43.21,43.14,43.2,152094.0,31.2342,31.2559,31.2052,31.2486,152094.0
2015-07-10 11:15:00,43.19,43.24,43.18,43.23,285220.0,31.2414,31.2776,31.2342,31.2703,285220.0
2015-07-10 11:20:00,43.22,43.28,43.21,43.24,341619.0,31.2631,31.3065,31.2559,31.2776,341619.0
2015-07-10 11:25:00,43.24,43.24,43.17,43.19,74488.0,31.2776,31.2776,31.2269,31.2414,74488.0
2015-07-10 11:30:00,43.19,43.21,43.14,43.2,78420.0,31.2414,31.2559,31.2052,31.2486,78420.0
2015-07-10 11:35:00,43.2,43.23,43.2,43.21,46282.0,31.2486,31.2703,31.2486,31.2559,46282.0
2015-07-10 11:40:00,43.21,43.25,43.19,43.25,66304.0,31.2559,31.2848,31.2414,31.2848,66304.0
2015-07-10 11:45:00,43.25,43.28,43.24,43.24,65689.0,31.2848,31.3065,31.2776,31.2776,65689.0
2015-07-10 11:50:00,43.24,43.26,43.22,43.23,189966.0,31.2776,31.292,31.2631,31.2703,189966.0
2015-07-10 11:55:00,43.23,43.26,43.21,43.26,88808.0,31.2703,31.292,31.2559,31.292,88808.0
2015-07-10 12:00:00,43.25,43.27,43.22,43.22,111541.0,31.2848,31.2993,31.2631,31.2631,111541.0
2015-07-10 12:05:00,43.21,43.23,43.21,43.22,31629.0,31.2559,31.2703,31.2559,31.2631,31629.0
2015-07-10 12:10:00,43.22,43.24,43.18,43.21,62731.0,31.2631,31.2776,31.2342,31.2559,62731.0
2015-07-10 12:15:00,43.21,43.23,43.2,43.23,32014.0,31.2559,31.2703,31.2486,31.2703,32014.0
2015-07-10 12:20:00,43.22,43.24,43.2,43.21,45365.0,31.2631,31.2776,31.2486,31.2559,45365.0
2015-07-10 12:25:00,43.21,43.25,43.21,43.24,40412.0,31.2559,31.2848,31.2559,31.2776,40412.0
2015-07-10 12:30:00,43.24,43.24,43.13,43.14,142185.0,31.2776,31.2776,31.198,31.2052,142185.0
2015-07-10 12:35:00,43.13,43.15,43.12,43.13,65469.0,31.198,31.2125,31.1908,31.198,65469.0
2015-07-10 12:40:00,43.12,43.13,43.06,43.1,211881.0,31.1908,31.198,31.1474,31.1763,211881.0
2015-07-10 12:45:00,43.1,43.14,43.08,43.09,73488.0,31.1763,31.2052,31.1618,31.1691,73488.0
2015-07-10 12:50:00,43.09,43.15,43.09,43.13,97781.0,31.1691,31.2125,31.1691,31.198,97781.0
2015-07-10 12:55:00,43.13,43.14,43.09,43.09,89878.0,31.198,31.2052,31.1691,31.1691,89878.0
2015-07-10 13:00:00,43.1,43.12,43.08,43.11,33518.0,31.1763,31.1908,31.1618,31.1835,33518.0
2015-07-10 13:05:00,43.11,43.16,43.11,43.13,54888.0,31.1835,31.2197,31.1835,31.198,54888.0
2015-07-10 13:10:00,43.12,43.12,43.02,43.02,84659.0,31.1908,31.1908,31.1184,31.1184,84659.0
2015-07-10 13:15:00,43.02,43.02,42.97,42.98,150168.0,31.1184,31.1184,31.0823,31.0895,150168.0
2015-07-10 13:20:00,42.97,43.02,42.96,43.02,107199.0,31.0823,31.1184,31.075,31.1184,107199.0
2015-07-10 13:25:00,43.02,43.03,42.97,42.99,95643.0,31.1184,31.1257,31.0823,31.0967,95643.0
2015-07-10 13:30:00,42.99,43.03,42.97,42.98,115732.0,31.0967,31.1257,31.0823,31.0895,115732.0
2015-07-10 13:35:00,42.97,43.02,42.97,43.02,52124.0,31.0823,31.1184,31.0823,31.1184,52124.0
2015-07-10 13:40:00,43.01,43.02,42.98,43.01,54611.0,31.1112,31.1184,31.0895,31.1112,54611.0
2015-07-10 13:45:00,43.01,43.08,43.01,43.06,58555.0,31.1112,31.1618,31.1112,31.1474,58555.0
2015-07-10 13:50:00,43.06,43.09,43.05,43.06,47651.0,31.1474,31.1691,31.1401,31.1474,47651.0
2015-07-10 13:55:00,43.06,43.1,43.05,43.08,41048.0,31.1474,31.1763,31.1401,31.1618,41048.0
2015-07-10 14:00:00,43.08,43.09,43.03,43.09,60916.0,31.1618,31.1691,31.1257,31.1691,60916.0
2015-07-10 14:05:00,43.09,43.11,43.03,43.04,51308.0,31.1691,31.1835,31.1257,31.1329,51308.0
2015-07-10 14:10:00,43.04,43.06,43.01,43.03,141271.0,31.1329,31.1474,31.1112,31.1257,141271.0
2015-07-10 14:15:00,43.03,43.11,43.03,43.1,48103.0,31.1257,31.1835,31.1257,31.1763,48103.0
2015-07-10 14:20:00,43.11,43.13,43.08,43.12,67193.0,31.1835,31.198,31.1618,31.1908,67193.0
2015-07-10 14:25:00,43.12,43.12,43.08,43.09,67024.0,31.1908,31.1908,31.1618,31.1691,67024.0
2015-07-10 14:30:00,43.09,43.11,43.05,43.06,210359.0,31.1691,31.1835,31.1401,31.1474,210359.0
2015-07-10 14:35:00,43.05,43.07,43.05,43.07,18061.0,31.1401,31.1546,31.1401,31.1546,18061.0
2015-07-10 14:40:00,43.07,43.08,43.01,43.02,421008.0,31.1546,31.1618,31.1112,31.1184,421008.0
2015-07-10 14:45:00,43.02,43.03,42.99,43.02,243307.0,31.1184,31.1257,31.0967,31.1184,243307.0
2015-07-10 14:50:00,43.02,43.04,43.02,43.03,66605.0,31.1184,31.1329,31.1184,31.1257,66605.0
2015-07-10 14:55:00,43.03,43.04,43.01,43.03,228700.0,31.1257,31.1329,31.1112,31.1257,228700.0
2015-07-10 15:00:00,43.03,43.05,43.0,43.01,47597.0,31.1257,31.1401,31.104,31.1112,47597.0
2015-07-10 15:05:00,43.0,43.01,42.98,42.99,48904.0,31.104,31.1112,31.0895,31.0967,48904.0
2015-07-10 15:10:00,42.99,43.03,42.98,43.02,89415.0,31.0967,31.1257,31.0895,31.1184,89415.0
2015-07-10 15:15:00,43.02,43.07,43.02,43.05,80457.0,31.1184,31.1546,31.1184,31.1401,80457.0
2015-07-10 15:20:00,43.04,43.05,43.01,43.01,120815.0,31.1329,31.1401,31.1112,31.1112,120815.0
2015-07-10 15:25:00,43.01,43.03,42.99,43.02,196765.0,31.1112,31.1257,31.0967,31.1184,196765.0
2015-07-10 15:30:00,43.02,43.03,43.0,43.01,143234.0,31.1184,31.1257,31.104,31.1112,143234.0
2015-07-10 15:35:00,43.01,43.04,42.98,43.03,434554.0,31.1112,31.1329,31.0895,31.1257,434554.0
2015-07-10 15:40:00,43.04,43.04,43.01,43.01,87896.0,31.1329,31.1329,31.1112,31.1112,87896.0
2015-07-10 15:45:00,43.02,43.04,42.99,43.0,263438.0,31.1184,31.1329,31.0967,31.104,263438.0
2015-07-10 15:50:00,43.0,43.01,42.98,42.98,168776.0,31.104,31.1112,31.0895,31.0895,168776.0
2015-07-10 15:55:00,42.99,43.0,42.96,42.97,608248.0,31.0967,31.104,31.075,31.0823,608248.0
2015-07-13 09:30:00,43.09,43.16,43.0,43.04,368401.0,31.1691,31.2197,31.104,31.1329,368401.0
2015-07-13 09:35:00,43.04,43.21,43.0,43.19,278281.0,31.1329,31.2559,31.104,31.2414,278281.0
2015-07-13 09:40:00,43.19,43.27,43.18,43.22,248608.0,31.2414,31.2993,31.2342,31.2631,248608.0
2015-07-13 09:45:00,43.21,43.24,43.16,43.19,69827.0,31.2559,31.2776,31.2197,31.2414,69827.0
2015-07-13 09:50:00,43.19,43.19,43.12,43.14,89744.0,31.2414,31.2414,31.1908,31.2052,89744.0
2015-07-13 09:55:00,43.14,43.17,43.11,43.12,70274.0,31.2052,31.2269,31.1835,31.1908,70274.0
2015-07-13 10:00:00,43.11,43.13,43.07,43.1,79140.0,31.1835,31.198,31.1546,31.1763,79140.0
2015-07-13 10:05:00,43.1,43.13,43.08,43.11,164149.0,31.1763,31.198,31.1618,31.1835,164149.0
2015-07-13 10:10:00,43.11,43.14,43.08,43.09,139196.0,31.1835,31.2052,31.1618,31.1691,139196.0
2015-07-13 10:15:00,43.09,43.13,43.08,43.11,82919.0,31.1691,31.198,31.1618,31.1835,82919.0
2015-07-13 10:20:00,43.1,43.12,43.03,43.03,74971.0,31.1763,31.1908,31.1257,31.1257,74971.0
2015-07-13 10:25:00,43.03,43.06,42.99,43.0,95146.0,31.1257,31.1474,31.0967,31.104,95146.0
2015-07-13 10:30:00,42.99,43.02,42.95,42.97,115930.0,31.0967,31.1184,31.0678,31.0823,115930.0
2015-07-13 10:35:00,42.96,42.96,42.88,42.9,121999.0,31.075,31.075,31.0172,31.0316,121999.0
2015-07-13 10:40:00,42.9,42.96,42.88,42.93,121948.0,31.0316,31.075,31.0172,31.0533,121948.0
2015-07-13 10:45:00,42.94,42.95,42.89,42.9,37643.0,31.0606,31.0678,31.0244,31.0316,37643.0
2015-07-13 10:50:00,42.89,42.95,42.89,42.93,151328.0,31.0244,31.0678,31.0244,31.0533,151328.0
2015-07-13 10:55:00,42.93,42.99,42.93,42.96,150215.0,31.0533,31.0967,31.0533,31.075,150215.0
2015-07-13 11:00:00,42.96,42.97,42.94,42.97,37230.0,31.075,31.0823,31.0606,31.0823,37230.0
2015-07-13 11:05:00,42.97,42.98,42.94,42.96,53773.0,31.0823,31.0895,31.0606,31.075,53773.0
2015-07-13 11:10:00,42.96,42.97,42.92,42.94,61541.0,31.075,31.0823,31.0461,31.0606,61541.0
2015-07-13 11:15:00,42.95,42.97,42.93,42.96,31202.0,31.0678,31.0823,31.0533,31.075,31202.0
2015-07-13 11:20:00,42.96,42.99,42.94,42.95,64442.0,31.075,31.0967,31.0606,31.0678,64442.0
2015-07-13 11:25:00,42.95,42.95,42.92,42.95,101161.0,31.0678,31.0678,31.0461,31.0678,101161.0
2015-07-13 11:30:00,42.94,42.99,42.93,42.98,82311.0,31.0606,31.0967,31.0533,31.0895,82311.0
2015-07-13 11:35:00,42.98,43.0,42.94,42.95,39649.0,31.0895,31.104,31.0606,31.0678,39649.0
2015-07-13 11:40:00,42.94,42.95,42.91,42.93,94266.0,31.0606,31.0678,31.0389,31.0533,94266.0
2015-07-13 11:45:00,42.92,42.93,42.9,42.91,24050.0,31.0461,31.0533,31.0316,31.0389,24050.0
2015-07-13 11:50:00,42.91,42.95,42.91,42.94,51268.0,31.0389,31.0678,31.0389,31.0606,51268.0
2015-07-13 11:55:00,42.94,42.96,42.92,42.92,60528.0,31.0606,31.075,31.0461,31.0461,60528.0
2015-07-13 12:00:00,42.92,42.93,42.9,42.91,49693.0,31.0461,31.0533,31.0316,31.0389,49693.0
2015-07-13 12:05:00,42.9,42.91,42.88,42.88,52203.0,31.0316,31.0389,31.0172,31.0172,52203.0
2015-07-13 12:10:00,42.89,42.91,42.88,42.89,46219.0,31.0244,31.0389,31.0172,31.0244,46219.0
2015-07-13 12:15:00,42.89,42.9,42.86,42.86,26926.0,31.0244,31.0316,31.0027,31.0027,26926.0
2015-07-13 12:20:00,42.87,42.87,42.82,42.82,158576.0,31.0099,31.0099,30.9738,30.9738,158576.0
2015-07-13 12:25:00,42.82,42.84,42.81,42.82,31253.0,30.9738,30.9882,30.9665,30.9738,31253.0
2015-07-13 12:30:00,42.81,42.83,42.79,42.8,140667.0,30.9665,30.981,30.9521,30.9593,140667.0
2015-07-13 12:35:00,42.81,42.81,42.76,42.77,241875.0,30.9665,30.9665,30.9304,30.9376,241875.0
2015-07-13 12:40:00,42.77,42.78,42.75,42.77,144661.0,30.9376,30.9448,30.9231,30.9376,144661.0
2015-07-13 12:45:00,42.77,42.77,42.74,42.77,53675.0,30.9376,30.9376,30.9159,30.9376,53675.0
2015-07-13 12:50:00,42.77,42.78,42.75,42.75,22784.0,30.9376,30.9448,30.9231,30.9231,22784.0
2015-07-13 12:55:00,42.76,42.76,42.73,42.73,28231.0,30.9304,30.9304,30.9087,30.9087,28231.0
2015-07-13 13:00:00,42.73,42.76,42.73,42.74,58199.0,30.9087,30.9304,30.9087,30.9159,58199.0
2015-07-13 13:05:00,42.74,42.77,42.74,42.75,48687.0,30.9159,30.9376,30.9159,30.9231,48687.0
2015-07-13 13:10:00,42.75,42.8,42.75,42.79,28765.0,30.9231,30.9593,30.9231,30.9521,28765.0
2015-07-13 13:15:00,42.79,42.84,42.79,42.82,59682.0,30.9521,30.9882,30.9521,30.9738,59682.0
2015-07-13 13:20:00,42.82,42.84,42.82,42.82,34113.0,30.9738,30.9882,30.9738,30.9738,34113.0
2015-07-13 13:25:00,42.81,42.82,42.8,42.81,26115.0,30.9665,30.9738,30.9593,30.9665,26115.0
2015-07-13 13:30:00,42.81,42.84,42.81,42.83,24213.0,30.9665,30.9882,30.9665,30.981,24213.0
2015-07-13 13:35:00,42.83,42.84,42.82,42.83,16076.0,30.981,30.9882,30.9738,30.981,16076.0
2015-07-13 13:40:00,42.83,42.84,42.81,42.81,44428.0,30.981,30.9882,30.9665,30.9665,44428.0
2015-07-13 13:45:00,42.81,42.82,42.78,42.78,146621.0,30.9665,30.9738,30.9448,30.9448,146621.0
2015-07-13 13:50:00,42.78,42.82,42.78,42.81,80615.0,30.9448,30.9738,30.9448,30.9665,80615.0
2015-07-13 13:55:00,42.81,42.84,42.81,42.84,68653.0,30.9665,30.9882,30.9665,30.9882,68653.0
2015-07-13 14:00:00,42.84,42.85,42.82,42.82,98450.0,30.9882,30.9955,30.9738,30.9738,98450.0
2015-07-13 14:05:00,42.82,42.83,42.79,42.79,21570.0,30.9738,30.981,30.9521,30.9521,21570.0
2015-07-13 14:10:00,42.8,42.82,42.8,42.8,31156.0,30.9593,30.9738,30.9593,30.9593,31156.0
2015-07-13 14:15:00,42.8,42.82,42.8,42.82,31342.0,30.9593,30.9738,30.9593,30.9738,31342.0
2015-07-13 14:20:00,42.81,42.82,42.8,42.82,17000.0,30.9665,30.9738,30.9593,30.9738,17000.0
2015-07-13 14:25:00,42.81,42.84,42.81,42.84,37395.0,30.9665,30.9882,30.9665,30.9882,37395.0
2015-07-13 14:30:00,42.83,42.85,42.83,42.84,27332.0,30.981,30.9955,30.981,30.9882,27332.0
2015-07-13 14:35:00,42.84,42.86,42.84,42.85,90913.0,30.9882,31.0027,30.9882,30.9955,90913.0
2015-07-13 14:40:00,42.85,42.86,42.84,42.84,37132.0,30.9955,31.0027,30.9882,30.9882,37132.0
2015-07-13 14:45:00,42.85,42.86,42.84,42.84,52598.0,30.9955,31.0027,30.9882,30.9882,52598.0
2015-07-13 14:50:00,42.84,42.86,42.84,42.85,45055.0,30.9882,31.0027,30.9882,30.9955,45055.0
2015-07-13 14:55:00,42.86,42.89,42.85,42.88,71177.0,31.0027,31.0244,30.9955,31.0172,71177.0
2015-07-13 15:00:00,42.88,42.92,42.88,42.9,221837.0,31.0172,31.0461,31.0172,31.0316,221837.0
2015-07-13 15:05:00,42.91,42.92,42.87,42.87,77671.0,31.0389,31.0461,31.0099,31.0099,77671.0
2015-07-13 15:10:00,42.87,42.9,42.87,42.9,113163.0,31.0099,31.0316,31.0099,31.0316,113163.0
2015-07-13 15:15:00,42.89,42.9,42.85,42.87,81752.0,31.0244,31.0316,30.9955,31.0099,81752.0
2015-07-13 15:20:00,42.86,42.87,42.84,42.86,63835.0,31.0027,31.0099,30.9882,31.0027,63835.0
2015-07-13 15:25:00,42.87,42.89,42.86,42.87,309494.0,31.0099,31.0244,31.0027,31.0099,309494.0
2015-07-13 15:30:00,42.87,42.92,42.87,42.91,148907.0,31.0099,31.0461,31.0099,31.0389,148907.0
2015-07-13 15:35:00,42.91,42.97,42.91,42.96,272044.0,31.0389,31.0823,31.0389,31.075,272044.0
2015-07-13 15:40:00,42.96,43.01,42.96,42.99,185799.0,31.075,31.1112,31.075,31.0967,185799.0
2015-07-13 15:45:00,43.0,43.01,42.97,43.0,283235.0,31.104,31.1112,31.0823,31.104,283235.0
2015-07-13 15:50:00,43.0,43.0,42.97,42.99,193296.0,31.104,31.104,31.0823,31.0967,193296.0
2015-07-13 15:55:00,42.99,43.02,42.98,42.99,352211.0,31.0967,31.1184,31.0895,31.0967,352211.0
2015-07-14 09:30:00,42.94,43.2,42.94,43.16,192065.0,31.0606,31.2486,31.0606,31.2197,192065.0
2015-07-14 09:35:00,43.16,43.17,42.95,43.05,154074.0,31.2197,31.2269,31.0678,31.1401,154074.0
2015-07-14 09:40:00,43.05,43.17,43.04,43.16,81906.0,31.1401,31.2269,31.1329,31.2197,81906.0
2015-07-14 09:45:00,43.16,43.23,43.11,43.19,259791.0,31.2197,31.2703,31.1835,31.2414,259791.0
2015-07-14 09:50:00,43.2,43.2,43.1,43.15,116436.0,31.2486,31.2486,31.1763,31.2125,116436.0
2015-07-14 09:55:00,43.15,43.15,43.11,43.14,40554.0,31.2125,31.2125,31.1835,31.2052,40554.0
2015-07-14 10:00:00,43.14,43.14,43.0,43.01,140136.0,31.2052,31.2052,31.104,31.1112,140136.0
2015-07-14 10:05:00,43.0,43.02,42.93,42.93,38140.0,31.104,31.1184,31.0533,31.0533,38140.0
2015-07-14 10:10:00,42.93,43.01,42.92,42.99,94375.0,31.0533,31.1112,31.0461,31.0967,94375.0
2015-07-14 10:15:00,42.99,42.99,42.92,42.93,87997.0,31.0967,31.0967,31.0461,31.0533,87997.0
2015-07-14 10:20:00,42.93,42.95,42.88,42.89,142175.0,31.0533,31.0678,31.0172,31.0244,142175.0
2015-07-14 10:25:00,42.88,42.93,42.88,42.89,93712.0,31.0172,31.0533,31.0172,31.0244,93712.0
2015-07-14 10:30:00,42.9,43.01,42.89,42.95,50209.0,31.0316,31.1112,31.0244,31.0678,50209.0
2015-07-14 10:35:00,42.94,42.96,42.9,42.91,38375.0,31.0606,31.075,31.0316,31.0389,38375.0
2015-07-14 10:40:00,42.9,42.93,42.88,42.93,45807.0,31.0316,31.0533,31.0172,31.0533,45807.0
2015-07-14 10:45:00,42.93,43.01,42.91,43.0,57499.0,31.0533,31.1112,31.0389,31.104,57499.0
2015-07-14 10:50:00,43.01,43.01,42.94,42.95,70441.0,31.1112,31.1112,31.0606,31.0678,70441.0
2015-07-14 10:55:00,42.95,42.97,42.95,42.95,36303.0,31.0678,31.0823,31.0678,31.0678,36303.0
2015-07-14 11:00:00,42.96,42.99,42.95,42.98,115539.0,31.075,31.0967,31.0678,31.0895,115539.0
2015-07-14 11:05:00,42.98,42.99,42.95,42.98,96011.0,31.0895,31.0967,31.0678,31.0895,96011.0
2015-07-14 11:10:00,42.98,43.03,42.98,43.02,166839.0,31.0895,31.1257,31.0895,31.1184,166839.0
2015-07-14 11:15:00,43.02,43.05,43.0,43.02,116946.0,31.1184,31.1401,31.104,31.1184,116946.0
2015-07-14 11:20:00,43.02,43.04,43.0,43.02,40045.0,31.1184,31.1329,31.104,31.1184,40045.0
2015-07-14 11:25:00,43.02,43.03,42.99,43.0,45180.0,31.1184,31.1257,31.0967,31.104,45180.0
2015-07-14 11:30:00,43.0,43.0,42.93,42.94,16229.0,31.104,31.104,31.0533,31.0606,16229.0
2015-07-14 11:35:00,42.94,42.96,42.91,42.93,92326.0,31.0606,31.075,31.0389,31.0533,92326.0
2015-07-14 11:40:00,42.92,42.97,42.92,42.95,31286.0,31.0461,31.0823,31.0461,31.0678,31286.0
2015-07-14 11:45:00,42.96,42.97,42.91,42.91,23946.0,31.075,31.0823,31.0389,31.0389,23946.0
2015-07-14 11:50:00,42.91,42.92,42.87,42.9,250430.0,31.0389,31.0461,31.0099,31.0316,250430.0
2015-07-14 11:55:00,42.9,42.93,42.89,42.92,115260.0,31.0316,31.0533,31.0244,31.0461,115260.0
2015-07-14 12:00:00,42.92,42.94,42.91,42.92,28342.0,31.0461,31.0606,31.0389,31.0461,28342.0
2015-07-14 12:05:00,42.92,42.94,42.91,42.92,29757.0,31.0461,31.0606,31.0389,31.0461,29757.0
2015-07-14 12:10:00,42.93,42.93,42.91,42.91,16265.0,31.0533,31.0533,31.0389,31.0389,16265.0
2015-07-14 12:15:00,42.91,42.92,42.9,42.9,36566.0,31.0389,31.0461,31.0316,31.0316,36566.0
2015-07-14 12:20:00,42.9,42.95,42.9,42.94,42219.0,31.0316,31.0678,31.0316,31.0606,42219.0
2015-07-14 12:25:00,42.95,42.96,42.92,42.92,49696.0,31.0678,31.075,31.0461,31.0461,49696.0
2015-07-14 12:30:00,42.92,42.96,42.92,42.94,21895.0,31.0461,31.075,31.0461,31.0606,21895.0
2015-07-14 12:35:00,42.94,42.94,42.9,42.91,32266.0,31.0606,31.0606,31.0316,31.0389,32266.0
2015-07-14 12:40:00,42.91,42.93,42.9,42.92,21193.0,31.0389,31.0533,31.0316,31.0461,21193.0
2015-07-14 12:45:00,42.93,42.93,42.88,42.88,47302.0,31.0533,31.0533,31.0172,31.0172,47302.0
2015-07-14 12:50:00,42.89,42.9,42.86,42.86,122134.0,31.0244,31.0316,31.0027,31.0027,122134.0
2015-07-14 12:55:00,42.86,42.87,42.83,42.85,91202.0,31.0027,31.0099,30.981,30.9955,91202.0
2015-07-14 13:00:00,42.85,42.91,42.85,42.9,52673.0,30.9955,31.0389,30.9955,31.0316,52673.0
2015-07-14 13:05:00,42.9,42.9,42.86,42.88,73269.0,31.0316,31.0316,31.0027,31.0172,73269.0
2015-07-14 13:10:00,42.88,42.9,42.86,42.88,47094.0,31.0172,31.0316,31.0027,31.0172,47094.0
2015-07-14 13:15:00,42.88,42.88,42.83,42.85,60186.0,31.0172,31.0172,30.981,30.9955,60186.0
2015-07-14 13:20:00,42.86,42.87,42.83,42.84,27598.0,31.0027,31.0099,30.981,30.9882,27598.0
2015-07-14 13:25:00,42.84,42.84,42.81,42.83,62454.0,30.9882,30.9882,30.9665,30.981,62454.0
2015-07-14 13:30:00,42.83,42.83,42.8,42.83,38758.0,30.981,30.981,30.9593,30.981,38758.0
2015-07-14 13:35:00,42.83,42.83,42.81,42.83,33901.0,30.981,30.981,30.9665,30.981,33901.0
2015-07-14 13:40:00,42.83,42.87,42.83,42.84,65550.0,30.981,31.0099,30.981,30.9882,65550.0
2015-07-14 13:45:00,42.84,42.84,42.82,42.82,31303.0,30.9882,30.9882,30.9738,30.9738,31303.0
2015-07-14 13:50:00,42.83,42.83,42.82,42.83,20690.0,30.981,30.981,30.9738,30.981,20690.0
2015-07-14 13:55:00,42.83,42.84,42.82,42.83,37920.0,30.981,30.9882,30.9738,30.981,37920.0
2015-07-14 14:00:00,42.84,42.89,42.83,42.89,115894.0,30.9882,31.0244,30.981,31.0244,115894.0
2015-07-14 14:05:00,42.89,42.89,42.85,42.85,69829.0,31.0244,31.0244,30.9955,30.9955,69829.0
2015-07-14 14:10:00,42.86,42.9,42.85,42.89,25119.0,31.0027,31.0316,30.9955,31.0244,25119.0
2015-07-14 14:15:00,42.9,42.92,42.89,42.91,33138.0,31.0316,31.0461,31.0244,31.0389,33138.0
2015-07-14 14:20:00,42.91,42.92,42.9,42.91,60145.0,31.0389,31.0461,31.0316,31.0389,60145.0
2015-07-14 14:25:00,42.91,42.93,42.9,42.92,35386.0,31.0389,31.0533,31.0316,31.0461,35386.0
2015-07-14 14:30:00,42.92,42.98,42.91,42.97,114479.0,31.0461,31.0895,31.0389,31.0823,114479.0
2015-07-14 14:35:00,42.96,42.97,42.93,42.93,96516.0,31.075,31.0823,31.0533,31.0533,96516.0
2015-07-14 14:40:00,42.94,42.95,42.94,42.95,69418.0,31.0606,31.0678,31.0606,31.0678,69418.0
2015-07-14 14:45:00,42.95,42.95,42.92,42.92,32089.0,31.0678,31.0678,31.0461,31.0461,32089.0
2015-07-14 14:50:00,42.92,42.92,42.89,42.89,39483.0,31.0461,31.0461,31.0244,31.0244,39483.0
2015-07-14 14:55:00,42.89,42.92,42.89,42.91,137818.0,31.0244,31.0461,31.0244,31.0389,137818.0
2015-07-14 15:00:00,42.91,42.94,42.91,42.94,79233.0,31.0389,31.0606,31.0389,31.0606,79233.0
2015-07-14 15:05:00,42.94,42.95,42.92,42.94,28817.0,31.0606,31.0678,31.0461,31.0606,28817.0
2015-07-14 15:10:00,42.94,42.95,42.92,42.94,149672.0,31.0606,31.0678,31.0461,31.0606,149672.0
2015-07-14 15:15:00,42.94,42.97,42.93,42.96,59656.0,31.0606,31.0823,31.0533,31.075,59656.0
2015-07-14 15:20:00,42.96,42.97,42.93,42.95,80791.0,31.075,31.0823,31.0533,31.0678,80791.0
2015-07-14 15:25:00,42.95,42.97,42.94,42.94,165209.0,31.0678,31.0823,31.0606,31.0606,165209.0
2015-07-14 15:30:00,42.94,42.97,42.93,42.96,178910.0,31.0606,31.0823,31.0533,31.075,178910.0
2015-07-14 15:35:00,42.96,42.96,42.93,42.94,123953.0,31.075,31.075,31.0533,31.0606,123953.0
2015-07-14 15:40:00,42.94,42.96,42.92,42.94,261934.0,31.0606,31.075,31.0461,31.0606,261934.0
2015-07-14 15:45:00,42.94,42.96,42.94,42.96,125473.0,31.0606,31.075,31.0606,31.075,125473.0
2015-07-14 15:50:00,42.96,42.96,42.95,42.96,218371.0,31.075,31.075,31.0678,31.075,218371.0
2015-07-14 15:55:00,42.96,42.96,42.92,42.93,353806.0,31.075,31.075,31.0461,31.0533,353806.0
2015-07-15 09:30:00,42.88,42.99,42.83,42.84,429022.0,31.0172,31.0967,30.981,30.9882,429022.0
2015-07-15 09:35:00,42.84,42.97,42.84,42.92,207227.0,30.9882,31.0823,30.9882,31.0461,207227.0
2015-07-15 09:40:00,42.93,42.95,42.85,42.91,87475.0,31.0533,31.0678,30.9955,31.0389,87475.0
2015-07-15 09:45:00,42.9,42.91,42.78,42.83,107269.0,31.0316,31.0389,30.9448,30.981,107269.0
2015-07-15 09:50:00,42.82,42.82,42.72,42.74,258579.0,30.9738,30.9738,30.9014,30.9159,258579.0
2015-07-15 09:55:00,42.74,42.75,42.69,42.73,145090.0,30.9159,30.9231,30.8797,30.9087,145090.0
2015-07-15 10:00:00,42.73,42.82,42.72,42.81,138697.0,30.9087,30.9738,30.9014,30.9665,138697.0
2015-07-15 10:05:00,42.81,42.82,42.77,42.78,158331.0,30.9665,30.9738,30.9376,30.9448,158331.0
2015-07-15 10:10:00,42.77,42.81,42.77,42.8,65141.0,30.9376,30.9665,30.9376,30.9593,65141.0
2015-07-15 10:15:00,42.8,42.83,42.78,42.81,99874.0,30.9593,30.981,30.9448,30.9665,99874.0
2015-07-15 10:20:00,42.8,42.81,42.77,42.79,144964.0,30.9593,30.9665,30.9376,30.9521,144964.0
2015-07-15 10:25:00,42.79,42.82,42.78,42.8,69926.0,30.9521,30.9738,30.9448,30.9593,69926.0
2015-07-15 10:30:00,42.8,42.85,42.78,42.84,108088.0,30.9593,30.9955,30.9448,30.9882,108088.0
2015-07-15 10:35:00,42.85,42.89,42.83,42.88,63400.0,30.9955,31.0244,30.981,31.0172,63400.0
2015-07-15 10:40:00,42.89,42.91,42.86,42.91,45163.0,31.0244,31.0389,31.0027,31.0389,45163.0
2015-07-15 10:45:00,42.89,42.9,42.86,42.9,24014.0,31.0244,31.0316,31.0027,31.0316,24014.0
2015-07-15 10:50:00,42.9,42.9,42.86,42.89,55104.0,31.0316,31.0316,31.0027,31.0244,55104.0
2015-07-15 10:55:00,42.88,42.91,42.85,42.89,93060.0,31.0172,31.0389,30.9955,31.0244,93060.0
2015-07-15 11:00:00,42.89,42.91,42.86,42.86,91139.0,31.0244,31.0389,31.0027,31.0027,91139.0
2015-07-15 11:05:00,42.86,42.96,42.85,42.95,116302.0,31.0027,31.075,30.9955,31.0678,116302.0
2015-07-15 11:10:00,42.95,42.96,42.93,42.95,76020.0,31.0678,31.075,31.0533,31.0678,76020.0
2015-07-15 11:15:00,42.94,42.98,42.94,42.97,91111.0,31.0606,31.0895,31.0606,31.0823,91111.0
2015-07-15 11:20:00,42.96,42.98,42.93,42.97,79625.0,31.075,31.0895,31.0533,31.0823,79625.0
2015-07-15 11:25:00,42.98,42.98,42.92,42.93,142616.0,31.0895,31.0895,31.0461,31.0533,142616.0
2015-07-15 11:30:00,42.93,42.95,42.91,42.94,105715.0,31.0533,31.0678,31.0389,31.0606,105715.0
2015-07-15 11:35:00,42.95,42.97,42.94,42.94,241514.0,31.0678,31.0823,31.0606,31.0606,241514.0
2015-07-15 11:40:00,42.94,42.95,42.92,42.94,86663.0,31.0606,31.0678,31.0461,31.0606,86663.0
2015-07-15 11:45:00,42.94,42.94,42.91,42.91,52145.0,31.0606,31.0606,31.0389,31.0389,52145.0
2015-07-15 11:50:00,42.91,42.95,42.9,42.93,92945.0,31.0389,31.0678,31.0316,31.0533,92945.0
2015-07-15 11:55:00,42.93,42.96,42.93,42.95,65715.0,31.0533,31.075,31.0533,31.0678,65715.0
2015-07-15 12:00:00,42.94,42.95,42.92,42.94,52511.0,31.0606,31.0678,31.0461,31.0606,52511.0
2015-07-15 12:05:00,42.93,42.97,42.93,42.96,58938.0,31.0533,31.0823,31.0533,31.075,58938.0
2015-07-15 12:10:00,42.95,42.98,42.95,42.97,64524.0,31.0678,31.0895,31.0678,31.0823,64524.0
2015-07-15 12:15:00,42.97,42.97,42.95,42.95,29153.0,31.0823,31.0823,31.0678,31.0678,29153.0
2015-07-15 12:20:00,42.96,42.97,42.95,42.97,105253.0,31.075,31.0823,31.0678,31.0823,105253.0
2015-07-15 12:25:00,42.97,42.97,42.96,42.96,27341.0,31.0823,31.0823,31.075,31.075,27341.0
2015-07-15 12:30:00,42.97,43.0,42.96,43.0,105686.0,31.0823,31.104,31.075,31.104,105686.0
2015-07-15 12:35:00,42.99,43.02,42.98,43.01,120799.0,31.0967,31.1184,31.0895,31.1112,120799.0
2015-07-15 12:40:00,43.01,43.02,43.0,43.01,42875.0,31.1112,31.1184,31.104,31.1112,42875.0
2015-07-15 12:45:00,43.01,43.03,43.01,43.02,35981.0,31.1112,31.1257,31.1112,31.1184,35981.0
2015-07-15 12:50:00,43.02,43.02,42.99,43.01,53616.0,31.1184,31.1184,31.0967,31.1112,53616.0
2015-07-15 12:55:00,43.0,43.01,42.99,43.0,33414.0,31.104,31.1112,31.0967,31.104,33414.0
2015-07-15 13:00:00,43.0,43.03,43.0,43.02,72919.0,31.104,31.1257,31.104,31.1184,72919.0
2015-07-15 13:05:00,43.02,43.05,43.01,43.04,59215.0,31.1184,31.1401,31.1112,31.1329,59215.0
2015-07-15 13:10:00,43.04,43.09,43.04,43.08,39525.0,31.1329,31.1691,31.1329,31.1618,39525.0
2015-07-15 13:15:00,43.08,43.1,43.08,43.09,92588.0,31.1618,31.1763,31.1618,31.1691,92588.0
2015-07-15 13:20:00,43.09,43.09,43.03,43.04,52170.0,31.1691,31.1691,31.1257,31.1329,52170.0
2015-07-15 13:25:00,43.03,43.06,43.02,43.06,23824.0,31.1257,31.1474,31.1184,31.1474,23824.0
2015-07-15 13:30:00,43.06,43.1,43.05,43.08,57393.0,31.1474,31.1763,31.1401,31.1618,57393.0
2015-07-15 13:35:00,43.08,43.09,43.06,43.09,36222.0,31.1618,31.1691,31.1474,31.1691,36222.0
2015-07-15 13:40:00,43.09,43.09,43.07,43.07,100614.0,31.1691,31.1691,31.1546,31.1546,100614.0
2015-07-15 13:45:00,43.07,43.1,43.07,43.1,47165.0,31.1546,31.1763,31.1546,31.1763,47165.0
2015-07-15 13:50:00,43.09,43.11,43.09,43.09,68530.0,31.1691,31.1835,31.1691,31.1691,68530.0
2015-07-15 13:55:00,43.09,43.11,43.09,43.09,34159.0,31.1691,31.1835,31.1691,31.1691,34159.0
2015-07-15 14:00:00,43.09,43.12,43.09,43.11,99781.0,31.1691,31.1908,31.1691,31.1835,99781.0
2015-07-15 14:05:00,43.11,43.12,43.1,43.11,106958.0,31.1835,31.1908,31.1763,31.1835,106958.0
2015-07-15 14:10:00,43.1,43.1,43.09,43.1,40336.0,31.1763,31.1763,31.1691,31.1763,40336.0
2015-07-15 14:15:00,43.09,43.1,43.09,43.09,50853.0,31.1691,31.1763,31.1691,31.1691,50853.0
2015-07-15 14:20:00,43.09,43.12,43.09,43.11,110502.0,31.1691,31.1908,31.1691,31.1835,110502.0
2015-07-15 14:25:00,43.1,43.12,43.09,43.12,93947.0,31.1763,31.1908,31.1691,31.1908,93947.0
2015-07-15 14:30:00,43.1,43.1,43.08,43.08,139885.0,31.1763,31.1763,31.1618,31.1618,139885.0
2015-07-15 14:35:00,43.08,43.08,43.04,43.07,54770.0,31.1618,31.1618,31.1329,31.1546,54770.0
2015-07-15 14:40:00,43.06,43.07,43.01,43.03,64083.0,31.1474,31.1546,31.1112,31.1257,64083.0
2015-07-15 14:45:00,43.02,43.02,42.99,43.0,328582.0,31.1184,31.1184,31.0967,31.104,328582.0
2015-07-15 14:50:00,43.0,43.01,42.97,42.99,242240.0,31.104,31.1112,31.0823,31.0967,242240.0
2015-07-15 14:55:00,42.99,43.04,42.99,43.03,597274.0,31.0967,31.1329,31.0967,31.1257,597274.0
2015-07-15 15:00:00,43.04,43.04,43.01,43.02,115235.0,31.1329,31.1329,31.1112,31.1184,115235.0
2015-07-15 15:05:00,43.01,43.04,43.01,43.02,78403.0,31.1112,31.1329,31.1112,31.1184,78403.0
2015-07-15 15:10:00,43.02,43.05,43.01,43.04,96406.0,31.1184,31.1401,31.1112,31.1329,96406.0
2015-07-15 15:15:00,43.04,43.05,43.03,43.04,131962.0,31.1329,31.1401,31.1257,31.1329,131962.0
2015-07-15 15:20:00,43.05,43.05,43.01,43.02,61437.0,31.1401,31.1401,31.1112,31.1184,61437.0
2015-07-15 15:25:00,43.02,43.07,43.02,43.07,72144.0,31.1184,31.1546,31.1184,31.1546,72144.0
2015-07-15 15:30:00,43.07,43.09,43.05,43.09,89961.0,31.1546,31.1691,31.1401,31.1691,89961.0
2015-07-15 15:35:00,43.09,43.12,43.08,43.09,203737.0,31.1691,31.1908,31.1618,31.1691,203737.0
2015-07-15 15:40:00,43.09,43.1,43.05,43.07,217260.0,31.1691,31.1763,31.1401,31.1546,217260.0
2015-07-15 15:45:00,43.08,43.08,43.06,43.08,100133.0,31.1618,31.1618,31.1474,31.1618,100133.0
2015-07-15 15:50:00,43.08,43.12,43.07,43.12,178077.0,31.1618,31.1908,31.1546,31.1908,178077.0
2015-07-15 15:55:00,43.12,43.15,43.11,43.14,425420.0,31.1908,31.2125,31.1835,31.2052,425420.0
2015-07-16 09:30:00,43.14,43.42,43.08,43.42,120222.0,31.2052,31.4078,31.1618,31.4078,120222.0
2015-07-16 09:35:00,43.41,43.52,43.41,43.48,229135.0,31.4005,31.4801,31.4005,31.4512,229135.0
2015-07-16 09:40:00,43.48,43.56,43.47,43.5,193095.0,31.4512,31.509,31.4439,31.4656,193095.0
2015-07-16 09:45:00,43.5,43.51,43.43,43.44,118711.0,31.4656,31.4729,31.415,31.4222,118711.0
2015-07-16 09:50:00,43.44,43.51,43.42,43.49,105853.0,31.4222,31.4729,31.4078,31.4584,105853.0
2015-07-16 09:55:00,43.49,43.5,43.44,43.44,26517.0,31.4584,31.4656,31.4222,31.4222,26517.0
2015-07-16 10:00:00,43.44,43.46,43.38,43.41,73832.0,31.4222,31.4367,31.3788,31.4005,73832.0
2015-07-16 10:05:00,43.42,43.47,43.42,43.46,59563.0,31.4078,31.4439,31.4078,31.4367,59563.0
2015-07-16 10:10:00,43.46,43.53,43.46,43.46,157917.0,31.4367,31.4873,31.4367,31.4367,157917.0
2015-07-16 10:15:00,43.45,43.47,43.42,43.44,306227.0,31.4295,31.4439,31.4078,31.4222,306227.0
2015-07-16 10:20:00,43.44,43.47,43.43,43.45,206222.0,31.4222,31.4439,31.415,31.4295,206222.0
2015-07-16 10:25:00,43.45,43.46,43.4,43.45,128852.0,31.4295,31.4367,31.3933,31.4295,128852.0
2015-07-16 10:30:00,43.46,43.49,43.45,43.49,49545.0,31.4367,31.4584,31.4295,31.4584,49545.0
2015-07-16 10:35:00,43.49,43.49,43.45,43.47,48068.0,31.4584,31.4584,31.4295,31.4439,48068.0
2015-07-16 10:40:00,43.48,43.52,43.48,43.51,49489.0,31.4512,31.4801,31.4512,31.4729,49489.0
2015-07-16 10:45:00,43.51,43.53,43.49,43.53,125949.0,31.4729,31.4873,31.4584,31.4873,125949.0
2015-07-16 10:50:00,43.53,43.54,43.49,43.51,65515.0,31.4873,31.4946,31.4584,31.4729,65515.0
2015-07-16 10:55:00,43.51,43.56,43.51,43.56,47650.0,31.4729,31.509,31.4729,31.509,47650.0
2015-07-16 11:00:00,43.57,43.59,43.53,43.53,34078.0,31.5163,31.5307,31.4873,31.4873,34078.0
2015-07-16 11:05:00,43.52,43.54,43.49,43.5,145674.0,31.4801,31.4946,31.4584,31.4656,145674.0
2015-07-16 11:10:00,43.5,43.51,43.46,43.48,155098.0,31.4656,31.4729,31.4367,31.4512,155098.0
2015-07-16 11:15:00,43.48,43.5,43.47,43.48,51677.0,31.4512,31.4656,31.4439,31.4512,51677.0
2015-07-16 11:20:00,43.49,43.53,43.48,43.51,27643.0,31.4584,31.4873,31.4512,31.4729,27643.0
2015-07-16 11:25:00,43.52,43.56,43.51,43.55,60235.0,31.4801,31.509,31.4729,31.5018,60235.0
2015-07-16 11:30:00,43.55,43.56,43.52,43.53,27764.0,31.5018,31.509,31.4801,31.4873,27764.0
2015-07-16 11:35:00,43.54,43.54,43.51,43.52,87678.0,31.4946,31.4946,31.4729,31.4801,87678.0
2015-07-16 11:40:00,43.54,43.55,43.5,43.55,67017.0,31.4946,31.5018,31.4656,31.5018,67017.0
2015-07-16 11:45:00,43.54,43.56,43.52,43.53,38521.0,31.4946,31.509,31.4801,31.4873,38521.0
2015-07-16 11:50:00,43.53,43.55,43.52,43.54,83608.0,31.4873,31.5018,31.4801,31.4946,83608.0
2015-07-16 11:55:00,43.54,43.57,43.53,43.56,27380.0,31.4946,31.5163,31.4873,31.509,27380.0
2015-07-16 12:00:00,43.55,43.56,43.55,43.55,12342.0,31.5018,31.509,31.5018,31.5018,12342.0
2015-07-16 12:05:00,43.55,43.56,43.52,43.54,23553.0,31.5018,31.509,31.4801,31.4946,23553.0
2015-07-16 12:10:00,43.55,43.58,43.54,43.57,36612.0,31.5018,31.5235,31.4946,31.5163,36612.0
2015-07-16 12:15:00,43.58,43.6,43.57,43.58,96464.0,31.5235,31.538,31.5163,31.5235,96464.0
2015-07-16 12:20:00,43.59,43.6,43.56,43.57,68824.0,31.5307,31.538,31.509,31.5163,68824.0
2015-07-16 12:25:00,43.56,43.57,43.5,43.54,567822.0,31.509,31.5163,31.4656,31.4946,567822.0
2015-07-16 12:30:00,43.55,43.57,43.52,43.55,143191.0,31.5018,31.5163,31.4801,31.5018,143191.0
2015-07-16 12:35:00,43.56,43.57,43.55,43.56,235543.0,31.509,31.5163,31.5018,31.509,235543.0
2015-07-16 12:40:00,43.56,43.61,43.56,43.59,45622.0,31.509,31.5452,31.509,31.5307,45622.0
2015-07-16 12:45:00,43.59,43.61,43.59,43.59,106464.0,31.5307,31.5452,31.5307,31.5307,106464.0
2015-07-16 12:50:00,43.59,43.59,43.55,43.57,45452.0,31.5307,31.5307,31.5018,31.5163,45452.0
2015-07-16 12:55:00,43.57,43.57,43.54,43.55,56153.0,31.5163,31.5163,31.4946,31.5018,56153.0
2015-07-16 13:00:00,43.55,43.56,43.52,43.54,49773.0,31.5018,31.509,31.4801,31.4946,49773.0
2015-07-16 13:05:00,43.54,43.55,43.53,43.54,86727.0,31.4946,31.5018,31.4873,31.4946,86727.0
2015-07-16 13:10:00,43.55,43.56,43.54,43.55,16276.0,31.5018,31.509,31.4946,31.5018,16276.0
2015-07-16 13:15:00,43.55,43.56,43.53,43.55,35457.0,31.5018,31.509,31.4873,31.5018,35457.0
2015-07-16 13:20:00,43.55,43.55,43.53,43.55,28959.0,31.5018,31.5018,31.4873,31.5018,28959.0
2015-07-16 13:25:00,43.55,43.57,43.54,43.56,27368.0,31.5018,31.5163,31.4946,31.509,27368.0
2015-07-16 13:30:00,43.56,43.57,43.54,43.55,19694.0,31.509,31.5163,31.4946,31.5018,19694.0
2015-07-16 13:35:00,43.55,43.56,43.52,43.53,43579.0,31.5018,31.509,31.4801,31.4873,43579.0
2015-07-16 13:40:00,43.53,43.53,43.52,43.53,9658.0,31.4873,31.4873,31.4801,31.4873,9658.0
2015-07-16 13:45:00,43.52,43.54,43.5,43.54,30430.0,31.4801,31.4946,31.4656,31.4946,30430.0
2015-07-16 13:50:00,43.54,43.54,43.51,43.54,46507.0,31.4946,31.4946,31.4729,31.4946,46507.0
2015-07-16 13:55:00,43.54,43.55,43.52,43.53,16711.0,31.4946,31.5018,31.4801,31.4873,16711.0
2015-07-16 14:00:00,43.53,43.55,43.52,43.55,35763.0,31.4873,31.5018,31.4801,31.5018,35763.0
2015-07-16 14:05:00,43.55,43.56,43.52,43.54,36356.0,31.5018,31.509,31.4801,31.4946,36356.0
2015-07-16 14:10:00,43.55,43.56,43.54,43.56,24428.0,31.5018,31.509,31.4946,31.509,24428.0
2015-07-16 14:15:00,43.55,43.58,43.55,43.58,51984.0,31.5018,31.5235,31.5018,31.5235,51984.0
2015-07-16 14:20:00,43.57,43.62,43.56,43.62,207979.0,31.5163,31.5524,31.509,31.5524,207979.0
2015-07-16 14:25:00,43.61,43.72,43.61,43.71,99072.0,31.5452,31.6248,31.5452,31.6175,99072.0
2015-07-16 14:30:00,43.71,43.84,43.69,43.8,386124.0,31.6175,31.7116,31.6031,31.6826,386124.0
2015-07-16 14:35:00,43.81,43.83,43.75,43.75,261309.0,31.6899,31.7043,31.6465,31.6465,261309.0
2015-07-16 14:40:00,43.76,43.84,43.74,43.81,565625.0,31.6537,31.7116,31.6392,31.6899,565625.0
2015-07-16 14:45:00,43.82,43.83,43.75,43.77,342805.0,31.6971,31.7043,31.6465,31.6609,342805.0
2015-07-16 14:50:00,43.77,43.81,43.76,43.8,308533.0,31.6609,31.6899,31.6537,31.6826,308533.0
2015-07-16 14:55:00,43.8,43.81,43.72,43.73,192688.0,31.6826,31.6899,31.6248,31.632,192688.0
2015-07-16 15:00:00,43.73,43.74,43.7,43.71,240544.0,31.632,31.6392,31.6103,31.6175,240544.0
2015-07-16 15:05:00,43.71,43.75,43.7,43.71,199903.0,31.6175,31.6465,31.6103,31.6175,199903.0
2015-07-16 15:10:00,43.71,43.72,43.69,43.72,192401.0,31.6175,31.6248,31.6031,31.6248,192401.0
2015-07-16 15:15:00,43.72,43.78,43.71,43.77,491516.0,31.6248,31.6682,31.6175,31.6609,491516.0
2015-07-16 15:20:00,43.77,43.8,43.75,43.79,131953.0,31.6609,31.6826,31.6465,31.6754,131953.0
2015-07-16 15:25:00,43.79,43.83,43.78,43.83,247312.0,31.6754,31.7043,31.6682,31.7043,247312.0
2015-07-16 15:30:00,43.82,43.83,43.75,43.75,189854.0,31.6971,31.7043,31.6465,31.6465,189854.0
2015-07-16 15:35:00,43.76,43.79,43.75,43.78,142527.0,31.6537,31.6754,31.6465,31.6682,142527.0
2015-07-16 15:40:00,43.79,43.79,43.75,43.76,260315.0,31.6754,31.6754,31.6465,31.6537,260315.0
2015-07-16 15:45:00,43.76,43.77,43.73,43.77,264277.0,31.6537,31.6609,31.632,31.6609,264277.0
2015-07-16 15:50:00,43.76,43.83,43.76,43.82,399441.0,31.6537,31.7043,31.6537,31.6971,399441.0
2015-07-16 15:55:00,43.82,43.85,43.8,43.8,1050259.0,31.6971,31.7188,31.6826,31.6826,1050259.0
2015-07-17 09:30:00,43.78,43.84,43.46,43.46,599972.0,31.6682,31.7116,31.4367,31.4367,599972.0
2015-07-17 09:35:00,43.46,43.5,43.43,43.48,385772.0,31.4367,31.4656,31.415,31.4512,385772.0
2015-07-17 09:40:00,43.49,43.55,43.48,43.55,188121.0,31.4584,31.5018,31.4512,31.5018,188121.0
2015-07-17 09:45:00,43.55,43.67,43.53,43.66,391390.0,31.5018,31.5886,31.4873,31.5814,391390.0
2015-07-17 09:50:00,43.66,43.67,43.6,43.62,193000.0,31.5814,31.5886,31.538,31.5524,193000.0
2015-07-17 09:55:00,43.62,43.63,43.57,43.58,148371.0,31.5524,31.5597,31.5163,31.5235,148371.0
2015-07-17 10:00:00,43.58,43.61,43.52,43.55,512522.0,31.5235,31.5452,31.4801,31.5018,512522.0
2015-07-17 10:05:00,43.56,43.6,43.5,43.51,182296.0,31.509,31.538,31.4656,31.4729,182296.0
2015-07-17 10:10:00,43.5,43.55,43.48,43.53,323295.0,31.4656,31.5018,31.4512,31.4873,323295.0
2015-07-17 10:15:00,43.53,43.56,43.46,43.46,119882.0,31.4873,31.509,31.4367,31.4367,119882.0
2015-07-17 10:20:00,43.47,43.55,43.47,43.54,62829.0,31.4439,31.5018,31.4439,31.4946,62829.0
2015-07-17 10:25:00,43.55,43.57,43.49,43.51,102792.0,31.5018,31.5163,31.4584,31.4729,102792.0
2015-07-17 10:30:00,43.52,43.54,43.45,43.47,122774.0,31.4801,31.4946,31.4295,31.4439,122774.0
2015-07-17 10:35:00,43.47,43.51,43.44,43.51,114802.0,31.4439,31.4729,31.4222,31.4729,114802.0
2015-07-17 10:40:00,43.51,43.53,43.45,43.48,71558.0,31.4729,31.4873,31.4295,31.4512,71558.0
2015-07-17 10:45:00,43.49,43.54,43.48,43.54,96868.0,31.4584,31.4946,31.4512,31.4946,96868.0
2015-07-17 10:50:00,43.55,43.55,43.48,43.49,33896.0,31.5018,31.5018,31.4512,31.4584,33896.0
2015-07-17 10:55:00,43.5,43.54,43.48,43.49,86864.0,31.4656,31.4946,31.4512,31.4584,86864.0
2015-07-17 11:00:00,43.49,43.54,43.48,43.51,41400.0,31.4584,31.4946,31.4512,31.4729,41400.0
2015-07-17 11:05:00,43.52,43.54,43.48,43.51,50982.0,31.4801,31.4946,31.4512,31.4729,50982.0
2015-07-17 11:10:00,43.51,43.54,43.5,43.53,38045.0,31.4729,31.4946,31.4656,31.4873,38045.0
2015-07-17 11:15:00,43.53,43.57,43.5,43.56,52962.0,31.4873,31.5163,31.4656,31.509,52962.0
2015-07-17 11:20:00,43.56,43.58,43.55,43.57,134510.0,31.509,31.5235,31.5018,31.5163,134510.0
2015-07-17 11:25:00,43.58,43.61,43.57,43.59,104880.0,31.5235,31.5452,31.5163,31.5307,104880.0
2015-07-17 11:30:00,43.6,43.61,43.51,43.52,281247.0,31.538,31.5452,31.4729,31.4801,281247.0
2015-07-17 11:35:00,43.52,43.54,43.5,43.51,139517.0,31.4801,31.4946,31.4656,31.4729,139517.0
2015-07-17 11:40:00,43.52,43.53,43.51,43.53,35626.0,31.4801,31.4873,31.4729,31.4873,35626.0
2015-07-17 11:45:00,43.53,43.56,43.5,43.51,131564.0,31.4873,31.509,31.4656,31.4729,131564.0
2015-07-17 11:50:00,43.52,43.54,43.48,43.5,61134.0,31.4801,31.4946,31.4512,31.4656,61134.0
2015-07-17 11:55:00,43.5,43.52,43.49,43.5,83671.0,31.4656,31.4801,31.4584,31.4656,83671.0
2015-07-17 12:00:00,43.5,43.51,43.47,43.48,140177.0,31.4656,31.4729,31.4439,31.4512,140177.0
2015-07-17 12:05:00,43.48,43.51,43.45,43.46,65868.0,31.4512,31.4729,31.4295,31.4367,65868.0
2015-07-17 12:10:00,43.46,43.51,43.46,43.5,50284.0,31.4367,31.4729,31.4367,31.4656,50284.0
2015-07-17 12:15:00,43.5,43.51,43.47,43.47,26266.0,31.4656,31.4729,31.4439,31.4439,26266.0
2015-07-17 12:20:00,43.47,43.47,43.41,43.44,48796.0,31.4439,31.4439,31.4005,31.4222,48796.0
2015-07-17 12:25:00,43.44,43.48,43.43,43.46,61101.0,31.4222,31.4512,31.415,31.4367,61101.0
2015-07-17 12:30:00,43.46,43.49,43.44,43.46,37391.0,31.4367,31.4584,31.4222,31.4367,37391.0
2015-07-17 12:35:00,43.46,43.47,43.41,43.45,73855.0,31.4367,31.4439,31.4005,31.4295,73855.0
2015-07-17 12:40:00,43.45,43.45,43.41,43.45,103795.0,31.4295,31.4295,31.4005,31.4295,103795.0
2015-07-17 12:45:00,43.45,43.45,43.42,43.42,50719.0,31.4295,31.4295,31.4078,31.4078,50719.0
2015-07-17 12:50:00,43.42,43.46,43.41,43.46,38776.0,31.4078,31.4367,31.4005,31.4367,38776.0
2015-07-17 12:55:00,43.46,43.49,43.45,43.48,56825.0,31.4367,31.4584,31.4295,31.4512,56825.0
2015-07-17 13:00:00,43.48,43.48,43.44,43.45,117928.0,31.4512,31.4512,31.4222,31.4295,117928.0
2015-07-17 13:05:00,43.44,43.49,43.44,43.47,72846.0,31.4222,31.4584,31.4222,31.4439,72846.0
2015-07-17 13:10:00,43.47,43.49,43.45,43.48,37780.0,31.4439,31.4584,31.4295,31.4512,37780.0
2015-07-17 13:15:00,43.48,43.51,43.47,43.5,53323.0,31.4512,31.4729,31.4439,31.4656,53323.0
2015-07-17 13:20:00,43.51,43.51,43.44,43.45,165344.0,31.4729,31.4729,31.4222,31.4295,165344.0
2015-07-17 13:25:00,43.45,43.46,43.42,43.42,17249.0,31.4295,31.4367,31.4078,31.4078,17249.0
2015-07-17 13:30:00,43.42,43.45,43.42,43.43,81528.0,31.4078,31.4295,31.4078,31.415,81528.0
2015-07-17 13:35:00,43.43,43.48,43.42,43.44,119608.0,31.415,31.4512,31.4078,31.4222,119608.0
2015-07-17 13:40:00,43.45,43.46,43.41,43.42,146805.0,31.4295,31.4367,31.4005,31.4078,146805.0
2015-07-17 13:45:00,43.43,43.46,43.42,43.45,62174.0,31.415,31.4367,31.4078,31.4295,62174.0
2015-07-17 13:50:00,43.45,43.46,43.41,43.41,38061.0,31.4295,31.4367,31.4005,31.4005,38061.0
2015-07-17 13:55:00,43.42,43.46,43.41,43.46,68278.0,31.4078,31.4367,31.4005,31.4367,68278.0
2015-07-17 14:00:00,43.45,43.46,43.41,43.42,46431.0,31.4295,31.4367,31.4005,31.4078,46431.0
2015-07-17 14:05:00,43.43,43.44,43.4,43.42,34064.0,31.415,31.4222,31.3933,31.4078,34064.0
2015-07-17 14:10:00,43.42,43.45,43.42,43.43,39511.0,31.4078,31.4295,31.4078,31.415,39511.0
2015-07-17 14:15:00,43.43,43.45,43.42,43.44,50640.0,31.415,31.4295,31.4078,31.4222,50640.0
2015-07-17 14:20:00,43.44,43.45,43.39,43.41,111572.0,31.4222,31.4295,31.3861,31.4005,111572.0
2015-07-17 14:25:00,43.41,43.43,43.4,43.43,45568.0,31.4005,31.415,31.3933,31.415,45568.0
2015-07-17 14:30:00,43.42,43.42,43.39,43.4,160164.0,31.4078,31.4078,31.3861,31.3933,160164.0
2015-07-17 14:35:00,43.4,43.41,43.37,43.39,81043.0,31.3933,31.4005,31.3716,31.3861,81043.0
2015-07-17 14:40:00,43.38,43.41,43.37,43.41,105553.0,31.3788,31.4005,31.3716,31.4005,105553.0
2015-07-17 14:45:00,43.41,43.42,43.39,43.39,125153.0,31.4005,31.4078,31.3861,31.3861,125153.0
2015-07-17 14:50:00,43.39,43.4,43.37,43.39,56236.0,31.3861,31.3933,31.3716,31.3861,56236.0
2015-07-17 14:55:00,43.4,43.4,43.36,43.36,53351.0,31.3933,31.3933,31.3644,31.3644,53351.0
2015-07-17 15:00:00,43.36,43.37,43.34,43.36,92987.0,31.3644,31.3716,31.3499,31.3644,92987.0
2015-07-17 15:05:00,43.36,43.36,43.34,43.35,364550.0,31.3644,31.3644,31.3499,31.3571,364550.0
2015-07-17 15:10:00,43.35,43.36,43.33,43.36,288455.0,31.3571,31.3644,31.3427,31.3644,288455.0
2015-07-17 15:15:00,43.36,43.4,43.35,43.4,225586.0,31.3644,31.3933,31.3571,31.3933,225586.0
2015-07-17 15:20:00,43.39,43.42,43.38,43.41,179765.0,31.3861,31.4078,31.3788,31.4005,179765.0
2015-07-17 15:25:00,43.41,43.43,43.39,43.42,221905.0,31.4005,31.415,31.3861,31.4078,221905.0
2015-07-17 15:30:00,43.41,43.42,43.37,43.38,256850.0,31.4005,31.4078,31.3716,31.3788,256850.0
2015-07-17 15:35:00,43.38,43.39,43.35,43.39,91023.0,31.3788,31.3861,31.3571,31.3861,91023.0
2015-07-17 15:40:00,43.38,43.4,43.37,43.39,217052.0,31.3788,31.3933,31.3716,31.3861,217052.0
2015-07-17 15:45:00,43.38,43.4,43.37,43.39,81559.0,31.3788,31.3933,31.3716,31.3861,81559.0
2015-07-17 15:50:00,43.39,43.39,43.35,43.37,179832.0,31.3861,31.3861,31.3571,31.3716,179832.0
2015-07-17 15:55:00,43.37,43.37,43.33,43.34,350135.0,31.3716,31.3716,31.3427,31.3499,350135.0
2015-07-20 09:30:00,43.17,43.37,43.1,43.12,295305.0,31.2269,31.3716,31.1763,31.1908,295305.0
2015-07-20 09:35:00,43.12,43.14,43.05,43.11,642345.0,31.1908,31.2052,31.1401,31.1835,642345.0
2015-07-20 09:40:00,43.11,43.11,43.0,43.03,655109.0,31.1835,31.1835,31.104,31.1257,655109.0
2015-07-20 09:45:00,43.03,43.03,42.96,43.02,227243.0,31.1257,31.1257,31.075,31.1184,227243.0
2015-07-20 09:50:00,43.02,43.05,42.98,43.03,204986.0,31.1184,31.1401,31.0895,31.1257,204986.0
2015-07-20 09:55:00,43.03,43.03,42.94,43.02,331680.0,31.1257,31.1257,31.0606,31.1184,331680.0
2015-07-20 10:00:00,43.02,43.06,43.0,43.02,146626.0,31.1184,31.1474,31.104,31.1184,146626.0
2015-07-20 10:05:00,43.02,43.09,43.02,43.08,68092.0,31.1184,31.1691,31.1184,31.1618,68092.0
2015-07-20 10:10:00,43.08,43.09,43.03,43.06,57765.0,31.1618,31.1691,31.1257,31.1474,57765.0
2015-07-20 10:15:00,43.06,43.11,43.06,43.09,103999.0,31.1474,31.1835,31.1474,31.1691,103999.0
2015-07-20 10:20:00,43.09,43.09,43.01,43.02,64940.0,31.1691,31.1691,31.1112,31.1184,64940.0
2015-07-20 10:25:00,43.03,43.08,43.01,43.01,71694.0,31.1257,31.1618,31.1112,31.1112,71694.0
2015-07-20 10:30:00,43.02,43.02,42.97,42.98,45001.0,31.1184,31.1184,31.0823,31.0895,45001.0
2015-07-20 10:35:00,42.97,42.99,42.92,42.94,55167.0,31.0823,31.0967,31.0461,31.0606,55167.0
2015-07-20 10:40:00,42.94,42.96,42.91,42.92,31727.0,31.0606,31.075,31.0389,31.0461,31727.0
2015-07-20 10:45:00,42.92,42.99,42.92,42.96,58218.0,31.0461,31.0967,31.0461,31.075,58218.0
2015-07-20 10:50:00,42.96,42.98,42.94,42.98,52138.0,31.075,31.0895,31.0606,31.0895,52138.0
2015-07-20 10:55:00,42.98,42.99,42.95,42.95,24397.0,31.0895,31.0967,31.0678,31.0678,24397.0
2015-07-20 11:00:00,42.96,42.97,42.92,42.93,143694.0,31.075,31.0823,31.0461,31.0533,143694.0
2015-07-20 11:05:00,42.92,42.98,42.92,42.98,87542.0,31.0461,31.0895,31.0461,31.0895,87542.0
2015-07-20 11:10:00,42.99,43.03,42.99,43.0,114102.0,31.0967,31.1257,31.0967,31.104,114102.0
2015-07-20 11:15:00,43.0,43.08,43.0,43.08,65988.0,31.104,31.1618,31.104,31.1618,65988.0
2015-07-20 11:20:00,43.08,43.1,43.06,43.08,84425.0,31.1618,31.1763,31.1474,31.1618,84425.0
2015-07-20 11:25:00,43.08,43.11,43.06,43.06,201726.0,31.1618,31.1835,31.1474,31.1474,201726.0
2015-07-20 11:30:00,43.06,43.08,43.06,43.07,44518.0,31.1474,31.1618,31.1474,31.1546,44518.0
2015-07-20 11:35:00,43.08,43.1,43.07,43.1,93620.0,31.1618,31.1763,31.1546,31.1763,93620.0
2015-07-20 11:40:00,43.11,43.14,43.09,43.09,75587.0,31.1835,31.2052,31.1691,31.1691,75587.0
2015-07-20 11:45:00,43.1,43.12,43.09,43.12,54433.0,31.1763,31.1908,31.1691,31.1908,54433.0
2015-07-20 11:50:00,43.13,43.13,43.07,43.09,58717.0,31.198,31.198,31.1546,31.1691,58717.0
2015-07-20 11:55:00,43.1,43.12,43.09,43.09,42495.0,31.1763,31.1908,31.1691,31.1691,42495.0
2015-07-20 12:00:00,43.09,43.1,43.08,43.09,61123.0,31.1691,31.1763,31.1618,31.1691,61123.0
2015-07-20 12:05:00,43.09,43.12,43.08,43.11,57427.0,31.1691,31.1908,31.1618,31.1835,57427.0
2015-07-20 12:10:00,43.1,43.13,43.09,43.13,33750.0,31.1763,31.198,31.1691,31.198,33750.0
2015-07-20 12:15:00,43.12,43.16,43.11,43.15,48436.0,31.1908,31.2197,31.1835,31.2125,48436.0
2015-07-20 12:20:00,43.14,43.16,43.12,43.13,52327.0,31.2052,31.2197,31.1908,31.198,52327.0
2015-07-20 12:25:00,43.14,43.17,43.12,43.16,47407.0,31.2052,31.2269,31.1908,31.2197,47407.0
2015-07-20 12:30:00,43.16,43.18,43.09,43.09,331356.0,31.2197,31.2342,31.1691,31.1691,331356.0
2015-07-20 12:35:00,43.09,43.15,43.09,43.13,116261.0,31.1691,31.2125,31.1691,31.198,116261.0
2015-07-20 12:40:00,43.14,43.17,43.13,43.16,44714.0,31.2052,31.2269,31.198,31.2197,44714.0
2015-07-20 12:45:00,43.16,43.18,43.15,43.15,33283.0,31.2197,31.2342,31.2125,31.2125,33283.0
2015-07-20 12:50:00,43.14,43.15,43.13,43.14,52359.0,31.2052,31.2125,31.198,31.2052,52359.0
2015-07-20 12:55:00,43.14,43.14,43.11,43.14,78712.0,31.2052,31.2052,31.1835,31.2052,78712.0
2015-07-20 13:00:00,43.13,43.15,43.11,43.11,104090.0,31.198,31.2125,31.1835,31.1835,104090.0
2015-07-20 13:05:00,43.11,43.14,43.07,43.08,101208.0,31.1835,31.2052,31.1546,31.1618,101208.0
2015-07-20 13:10:00,43.08,43.11,43.07,43.07,95513.0,31.1618,31.1835,31.1546,31.1546,95513.0
2015-07-20 13:15:00,43.08,43.17,43.07,43.15,68160.0,31.1618,31.2269,31.1546,31.2125,68160.0
2015-07-20 13:20:00,43.15,43.15,43.12,43.15,46657.0,31.2125,31.2125,31.1908,31.2125,46657.0
2015-07-20 13:25:00,43.15,43.18,43.15,43.17,181977.0,31.2125,31.2342,31.2125,31.2269,181977.0
2015-07-20 13:30:00,43.17,43.21,43.17,43.21,45638.0,31.2269,31.2559,31.2269,31.2559,45638.0
2015-07-20 13:35:00,43.2,43.21,43.18,43.19,34334.0,31.2486,31.2559,31.2342,31.2414,34334.0
2015-07-20 13:40:00,43.19,43.22,43.18,43.21,38836.0,31.2414,31.2631,31.2342,31.2559,38836.0
2015-07-20 13:45:00,43.22,43.22,43.13,43.14,51781.0,31.2631,31.2631,31.198,31.2052,51781.0
2015-07-20 13:50:00,43.14,43.17,43.13,43.15,59288.0,31.2052,31.2269,31.198,31.2125,59288.0
2015-07-20 13:55:00,43.15,43.17,43.11,43.12,59932.0,31.2125,31.2269,31.1835,31.1908,59932.0
2015-07-20 14:00:00,43.11,43.15,43.11,43.14,26921.0,31.1835,31.2125,31.1835,31.2052,26921.0
2015-07-20 14:05:00,43.15,43.15,43.11,43.11,33015.0,31.2125,31.2125,31.1835,31.1835,33015.0
2015-07-20 14:10:00,43.11,43.17,43.1,43.14,43356.0,31.1835,31.2269,31.1763,31.2052,43356.0
2015-07-20 14:15:00,43.14,43.15,43.13,43.14,27545.0,31.2052,31.2125,31.198,31.2052,27545.0
2015-07-20 14:20:00,43.15,43.18,43.14,43.15,33924.0,31.2125,31.2342,31.2052,31.2125,33924.0
2015-07-20 14:25:00,43.14,43.18,43.14,43.16,47103.0,31.2052,31.2342,31.2052,31.2197,47103.0
2015-07-20 14:30:00,43.16,43.19,43.14,43.15,108599.0,31.2197,31.2414,31.2052,31.2125,108599.0
2015-07-20 14:35:00,43.15,43.16,43.14,43.15,35254.0,31.2125,31.2197,31.2052,31.2125,35254.0
2015-07-20 14:40:00,43.15,43.16,43.13,43.13,36911.0,31.2125,31.2197,31.198,31.198,36911.0
2015-07-20 14:45:00,43.13,43.15,43.13,43.14,30498.0,31.198,31.2125,31.198,31.2052,30498.0
2015-07-20 14:50:00,43.13,43.16,43.12,43.14,153699.0,31.198,31.2197,31.1908,31.2052,153699.0
2015-07-20 14:55:00,43.13,43.14,43.12,43.14,17598.0,31.198,31.2052,31.1908,31.2052,17598.0
2015-07-20 15:00:00,43.13,43.15,43.13,43.13,40737.0,31.198,31.2125,31.198,31.198,40737.0
2015-07-20 15:05:00,43.14,43.16,43.13,43.16,64111.0,31.2052,31.2197,31.198,31.2197,64111.0
2015-07-20 15:10:00,43.16,43.18,43.15,43.16,184444.0,31.2197,31.2342,31.2125,31.2197,184444.0
2015-07-20 15:15:00,43.16,43.16,43.11,43.12,141268.0,31.2197,31.2197,31.1835,31.1908,141268.0
2015-07-20 15:20:00,43.11,43.12,43.09,43.11,70624.0,31.1835,31.1908,31.1691,31.1835,70624.0
2015-07-20 15:25:00,43.12,43.13,43.1,43.12,71541.0,31.1908,31.198,31.1763,31.1908,71541.0
2015-07-20 15:30:00,43.12,43.13,43.11,43.13,63605.0,31.1908,31.198,31.1835,31.198,63605.0
2015-07-20 15:35:00,43.13,43.14,43.11,43.12,155295.0,31.198,31.2052,31.1835,31.1908,155295.0
2015-07-20 15:40:00,43.13,43.13,43.11,43.11,133627.0,31.198,31.198,31.1835,31.1835,133627.0
2015-07-20 15:45:00,43.11,43.13,43.11,43.12,266151.0,31.1835,31.198,31.1835,31.1908,266151.0
2015-07-20 15:50:00,43.12,43.13,43.11,43.12,87254.0,31.1908,31.198,31.1835,31.1908,87254.0
2015-07-20 15:55:00,43.12,43.15,43.1,43.13,885307.0,31.1908,31.2125,31.1763,31.198,885307.0
2015-07-21 09:30:00,43.05,43.15,43.03,43.11,135964.0,31.1401,31.2125,31.1257,31.1835,135964.0
2015-07-21 09:35:00,43.11,43.13,43.03,43.05,229212.0,31.1835,31.198,31.1257,31.1401,229212.0
2015-07-21 09:40:00,43.05,43.06,42.99,43.05,107538.0,31.1401,31.1474,31.0967,31.1401,107538.0
2015-07-21 09:45:00,43.03,43.03,42.98,43.01,48723.0,31.1257,31.1257,31.0895,31.1112,48723.0
2015-07-21 09:50:00,43.0,43.01,42.95,42.95,39487.0,31.104,31.1112,31.0678,31.0678,39487.0
2015-07-21 09:55:00,42.94,42.96,42.92,42.94,103086.0,31.0606,31.075,31.0461,31.0606,103086.0
2015-07-21 10:00:00,42.95,42.95,42.83,42.83,182879.0,31.0678,31.0678,30.981,30.981,182879.0
2015-07-21 10:05:00,42.83,42.84,42.8,42.8,206210.0,30.981,30.9882,30.9593,30.9593,206210.0
2015-07-21 10:10:00,42.8,42.85,42.77,42.79,208148.0,30.9593,30.9955,30.9376,30.9521,208148.0
2015-07-21 10:15:00,42.78,42.79,42.73,42.75,131276.0,30.9448,30.9521,30.9087,30.9231,131276.0
2015-07-21 10:20:00,42.75,42.83,42.74,42.8,128457.0,30.9231,30.981,30.9159,30.9593,128457.0
2015-07-21 10:25:00,42.8,42.81,42.78,42.8,99130.0,30.9593,30.9665,30.9448,30.9593,99130.0
2015-07-21 10:30:00,42.79,42.85,42.79,42.84,165981.0,30.9521,30.9955,30.9521,30.9882,165981.0
2015-07-21 10:35:00,42.85,42.86,42.8,42.8,62848.0,30.9955,31.0027,30.9593,30.9593,62848.0
2015-07-21 10:40:00,42.79,42.83,42.77,42.83,78442.0,30.9521,30.981,30.9376,30.981,78442.0
2015-07-21 10:45:00,42.83,42.87,42.82,42.87,104204.0,30.981,31.0099,30.9738,31.0099,104204.0
2015-07-21 10:50:00,42.86,42.9,42.86,42.89,95926.0,31.0027,31.0316,31.0027,31.0244,95926.0
2015-07-21 10:55:00,42.88,42.91,42.86,42.87,173098.0,31.0172,31.0389,31.0027,31.0099,173098.0
2015-07-21 11:00:00,42.87,42.92,42.85,42.87,105279.0,31.0099,31.0461,30.9955,31.0099,105279.0
2015-07-21 11:05:00,42.86,42.88,42.83,42.84,68972.0,31.0027,31.0172,30.981,30.9882,68972.0
2015-07-21 11:10:00,42.84,42.87,42.83,42.85,203493.0,30.9882,31.0099,30.981,30.9955,203493.0
2015-07-21 11:15:00,42.84,42.85,42.8,42.83,111780.0,30.9882,30.9955,30.9593,30.981,111780.0
2015-07-21 11:20:00,42.84,42.9,42.83,42.9,35638.0,30.9882,31.0316,30.981,31.0316,35638.0
2015-07-21 11:25:00,42.9,42.9,42.86,42.88,69475.0,31.0316,31.0316,31.0027,31.0172,69475.0
2015-07-21 11:30:00,42.87,42.88,42.84,42.86,60131.0,31.0099,31.0172,30.9882,31.0027,60131.0
2015-07-21 11:35:00,42.86,42.87,42.82,42.83,49580.0,31.0027,31.0099,30.9738,30.981,49580.0
2015-07-21 11:40:00,42.82,42.83,42.81,42.82,29989.0,30.9738,30.981,30.9665,30.9738,29989.0
2015-07-21 11:45:00,42.82,42.87,42.81,42.86,38044.0,30.9738,31.0099,30.9665,31.0027,38044.0
2015-07-21 11:50:00,42.86,42.87,42.82,42.85,123844.0,31.0027,31.0099,30.9738,30.9955,123844.0
2015-07-21 11:55:00,42.85,42.87,42.84,42.86,75059.0,30.9955,31.0099,30.9882,31.0027,75059.0
2015-07-21 12:00:00,42.87,42.87,42.84,42.85,71347.0,31.0099,31.0099,30.9882,30.9955,71347.0
2015-07-21 12:05:00,42.84,42.85,42.8,42.8,63682.0,30.9882,30.9955,30.9593,30.9593,63682.0
2015-07-21 12:10:00,42.79,42.79,42.75,42.76,25750.0,30.9521,30.9521,30.9231,30.9304,25750.0
2015-07-21 12:15:00,42.76,42.78,42.74,42.77,179920.0,30.9304,30.9448,30.9159,30.9376,179920.0
2015-07-21 12:20:00,42.77,42.79,42.76,42.77,55619.0,30.9376,30.9521,30.9304,30.9376,55619.0
2015-07-21 12:25:00,42.78,42.78,42.74,42.76,207034.0,30.9448,30.9448,30.9159,30.9304,207034.0
2015-07-21 12:30:00,42.75,42.77,42.73,42.73,67558.0,30.9231,30.9376,30.9087,30.9087,67558.0
2015-07-21 12:35:00,42.73,42.75,42.69,42.72,213579.0,30.9087,30.9231,30.8797,30.9014,213579.0
2015-07-21 12:40:00,42.71,42.72,42.69,42.7,31022.0,30.8942,30.9014,30.8797,30.887,31022.0
2015-07-21 12:45:00,42.7,42.72,42.67,42.7,114725.0,30.887,30.9014,30.8653,30.887,114725.0
2015-07-21 12:50:00,42.7,42.71,42.66,42.67,43517.0,30.887,30.8942,30.858,30.8653,43517.0
2015-07-21 12:55:00,42.67,42.69,42.64,42.68,81619.0,30.8653,30.8797,30.8436,30.8725,81619.0
2015-07-21 13:00:00,42.68,42.69,42.66,42.67,81116.0,30.8725,30.8797,30.858,30.8653,81116.0
2015-07-21 13:05:00,42.67,42.69,42.64,42.69,36287.0,30.8653,30.8797,30.8436,30.8797,36287.0
2015-07-21 13:10:00,42.69,42.69,42.65,42.67,37804.0,30.8797,30.8797,30.8508,30.8653,37804.0
2015-07-21 13:15:00,42.67,42.69,42.65,42.66,51620.0,30.8653,30.8797,30.8508,30.858,51620.0
2015-07-21 13:20:00,42.66,42.67,42.65,42.66,27655.0,30.858,30.8653,30.8508,30.858,27655.0
2015-07-21 13:25:00,42.66,42.67,42.6,42.61,109061.0,30.858,30.8653,30.8146,30.8219,109061.0
2015-07-21 13:30:00,42.61,42.63,42.57,42.59,127975.0,30.8219,30.8363,30.7929,30.8074,127975.0
2015-07-21 13:35:00,42.58,42.6,42.56,42.6,149157.0,30.8002,30.8146,30.7857,30.8146,149157.0
2015-07-21 13:40:00,42.6,42.66,42.6,42.64,337363.0,30.8146,30.858,30.8146,30.8436,337363.0
2015-07-21 13:45:00,42.64,42.67,42.63,42.67,67217.0,30.8436,30.8653,30.8363,30.8653,67217.0
2015-07-21 13:50:00,42.66,42.67,42.64,42.65,27581.0,30.858,30.8653,30.8436,30.8508,27581.0
2015-07-21 13:55:00,42.65,42.69,42.65,42.67,68709.0,30.8508,30.8797,30.8508,30.8653,68709.0
2015-07-21 14:00:00,42.67,42.68,42.63,42.63,52832.0,30.8653,30.8725,30.8363,30.8363,52832.0
2015-07-21 14:05:00,42.63,42.64,42.62,42.62,15270.0,30.8363,30.8436,30.8291,30.8291,15270.0
2015-07-21 14:10:00,42.63,42.66,42.62,42.66,67245.0,30.8363,30.858,30.8291,30.858,67245.0
2015-07-21 14:15:00,42.66,42.66,42.62,42.63,39046.0,30.858,30.858,30.8291,30.8363,39046.0
2015-07-21 14:20:00,42.63,42.65,42.59,42.65,127726.0,30.8363,30.8508,30.8074,30.8508,127726.0
2015-07-21 14:25:00,42.65,42.67,42.64,42.66,89467.0,30.8508,30.8653,30.8436,30.858,89467.0
2015-07-21 14:30:00,42.66,42.69,42.66,42.68,18237.0,30.858,30.8797,30.858,30.8725,18237.0
2015-07-21 14:35:00,42.67,42.71,42.66,42.7,239369.0,30.8653,30.8942,30.858,30.887,239369.0
2015-07-21 14:40:00,42.7,42.7,42.64,42.64,48873.0,30.887,30.887,30.8436,30.8436,48873.0
2015-07-21 14:45:00,42.64,42.65,42.6,42.61,51591.0,30.8436,30.8508,30.8146,30.8219,51591.0
2015-07-21 14:50:00,42.61,42.61,42.58,42.58,23102.0,30.8219,30.8219,30.8002,30.8002,23102.0
2015-07-21 14:55:00,42.59,42.6,42.58,42.6,29634.0,30.8074,30.8146,30.8002,30.8146,29634.0
2015-07-21 15:00:00,42.6,42.62,42.59,42.62,58001.0,30.8146,30.8291,30.8074,30.8291,58001.0
2015-07-21 15:05:00,42.62,42.63,42.61,42.62,35811.0,30.8291,30.8363,30.8219,30.8291,35811.0
2015-07-21 15:10:00,42.61,42.64,42.61,42.61,96074.0,30.8219,30.8436,30.8219,30.8219,96074.0
2015-07-21 15:15:00,42.6,42.68,42.6,42.66,120120.0,30.8146,30.8725,30.8146,30.858,120120.0
2015-07-21 15:20:00,42.66,42.69,42.65,42.68,39550.0,30.858,30.8797,30.8508,30.8725,39550.0
2015-07-21 15:25:00,42.68,42.69,42.65,42.67,151159.0,30.8725,30.8797,30.8508,30.8653,151159.0
2015-07-21 15:30:00,42.66,42.7,42.65,42.68,101626.0,30.858,30.887,30.8508,30.8725,101626.0
2015-07-21 15:35:00,42.68,42.73,42.68,42.73,89442.0,30.8725,30.9087,30.8725,30.9087,89442.0
2015-07-21 15:40:00,42.72,42.74,42.68,42.72,293358.0,30.9014,30.9159,30.8725,30.9014,293358.0
2015-07-21 15:45:00,42.73,42.75,42.72,42.75,77985.0,30.9087,30.9231,30.9014,30.9231,77985.0
2015-07-21 15:50:00,42.75,42.76,42.74,42.75,284551.0,30.9231,30.9304,30.9159,30.9231,284551.0
2015-07-21 15:55:00,42.75,42.75,42.72,42.73,638851.0,30.9231,30.9231,30.9014,30.9087,638851.0
2015-07-22 09:30:00,42.81,42.98,42.7,42.82,227293.0,30.9665,31.0895,30.887,30.9738,227293.0
2015-07-22 09:35:00,42.83,42.9,42.71,42.72,199958.0,30.981,31.0316,30.8942,30.9014,199958.0
2015-07-22 09:40:00,42.73,42.81,42.71,42.78,124533.0,30.9087,30.9665,30.8942,30.9448,124533.0
2015-07-22 09:45:00,42.78,42.91,42.78,42.89,126207.0,30.9448,31.0389,30.9448,31.0244,126207.0
2015-07-22 09:50:00,42.88,43.0,42.88,42.95,120448.0,31.0172,31.104,31.0172,31.0678,120448.0
2015-07-22 09:55:00,42.96,42.96,42.85,42.9,108823.0,31.075,31.075,30.9955,31.0316,108823.0
2015-07-22 10:00:00,42.89,42.96,42.88,42.91,149963.0,31.0244,31.075,31.0172,31.0389,149963.0
2015-07-22 10:05:00,42.92,42.98,42.92,42.97,40553.0,31.0461,31.0895,31.0461,31.0823,40553.0
2015-07-22 10:10:00,42.98,42.98,42.94,42.95,97716.0,31.0895,31.0895,31.0606,31.0678,97716.0
2015-07-22 10:15:00,42.96,43.04,42.96,43.03,162042.0,31.075,31.1329,31.075,31.1257,162042.0
2015-07-22 10:20:00,43.02,43.13,43.02,43.12,151040.0,31.1184,31.198,31.1184,31.1908,151040.0
2015-07-22 10:25:00,43.12,43.15,43.09,43.11,98358.0,31.1908,31.2125,31.1691,31.1835,98358.0
2015-07-22 10:30:00,43.11,43.12,43.04,43.08,74508.0,31.1835,31.1908,31.1329,31.1618,74508.0
2015-07-22 10:35:00,43.08,43.13,43.05,43.09,184180.0,31.1618,31.198,31.1401,31.1691,184180.0
2015-07-22 10:40:00,43.08,43.12,43.06,43.11,161209.0,31.1618,31.1908,31.1474,31.1835,161209.0
2015-07-22 10:45:00,43.11,43.13,43.08,43.13,77406.0,31.1835,31.198,31.1618,31.198,77406.0
2015-07-22 10:50:00,43.13,43.14,43.11,43.12,73611.0,31.198,31.2052,31.1835,31.1908,73611.0
2015-07-22 10:55:00,43.11,43.12,43.07,43.11,141015.0,31.1835,31.1908,31.1546,31.1835,141015.0
2015-07-22 11:00:00,43.11,43.14,43.07,43.09,70495.0,31.1835,31.2052,31.1546,31.1691,70495.0
2015-07-22 11:05:00,43.09,43.09,43.03,43.04,85642.0,31.1691,31.1691,31.1257,31.1329,85642.0
2015-07-22 11:10:00,43.04,43.13,43.04,43.08,113133.0,31.1329,31.198,31.1329,31.1618,113133.0
2015-07-22 11:15:00,43.08,43.12,43.06,43.07,64275.0,31.1618,31.1908,31.1474,31.1546,64275.0
2015-07-22 11:20:00,43.07,43.08,43.03,43.05,107367.0,31.1546,31.1618,31.1257,31.1401,107367.0
2015-07-22 11:25:00,43.05,43.1,43.05,43.1,68221.0,31.1401,31.1763,31.1401,31.1763,68221.0
2015-07-22 11:30:00,43.11,43.11,43.05,43.08,229894.0,31.1835,31.1835,31.1401,31.1618,229894.0
2015-07-22 11:35:00,43.07,43.12,43.07,43.1,92228.0,31.1546,31.1908,31.1546,31.1763,92228.0
2015-07-22 11:40:00,43.09,43.11,43.05,43.06,157190.0,31.1691,31.1835,31.1401,31.1474,157190.0
2015-07-22 11:45:00,43.06,43.1,43.05,43.1,70925.0,31.1474,31.1763,31.1401,31.1763,70925.0
2015-07-22 11:50:00,43.1,43.14,43.09,43.11,65608.0,31.1763,31.2052,31.1691,31.1835,65608.0
2015-07-22 11:55:00,43.12,43.12,43.08,43.1,108324.0,31.1908,31.1908,31.1618,31.1763,108324.0
2015-07-22 12:00:00,43.1,43.13,43.08,43.09,76999.0,31.1763,31.198,31.1618,31.1691,76999.0
2015-07-22 12:05:00,43.09,43.12,43.07,43.08,103747.0,31.1691,31.1908,31.1546,31.1618,103747.0
2015-07-22 12:10:00,43.08,43.1,43.05,43.06,67794.0,31.1618,31.1763,31.1401,31.1474,67794.0
2015-07-22 12:15:00,43.05,43.08,43.04,43.07,66311.0,31.1401,31.1618,31.1329,31.1546,66311.0
2015-07-22 12:20:00,43.07,43.1,43.03,43.09,137164.0,31.1546,31.1763,31.1257,31.1691,137164.0
2015-07-22 12:25:00,43.09,43.11,43.08,43.09,108131.0,31.1691,31.1835,31.1618,31.1691,108131.0
2015-07-22 12:30:00,43.08,43.09,43.05,43.06,53328.0,31.1618,31.1691,31.1401,31.1474,53328.0
2015-07-22 12:35:00,43.07,43.07,43.02,43.02,22008.0,31.1546,31.1546,31.1184,31.1184,22008.0
2015-07-22 12:40:00,43.02,43.09,43.02,43.08,63520.0,31.1184,31.1691,31.1184,31.1618,63520.0
2015-07-22 12:45:00,43.08,43.08,43.01,43.05,176391.0,31.1618,31.1618,31.1112,31.1401,176391.0
2015-07-22 12:50:00,43.05,43.07,43.03,43.06,46105.0,31.1401,31.1546,31.1257,31.1474,46105.0
2015-07-22 12:55:00,43.06,43.06,43.0,43.02,76387.0,31.1474,31.1474,31.104,31.1184,76387.0
2015-07-22 13:00:00,43.02,43.03,42.99,43.0,42602.0,31.1184,31.1257,31.0967,31.104,42602.0
2015-07-22 13:05:00,43.01,43.06,42.99,43.03,50955.0,31.1112,31.1474,31.0967,31.1257,50955.0
2015-07-22 13:10:00,43.03,43.05,43.01,43.02,31624.0,31.1257,31.1401,31.1112,31.1184,31624.0
2015-07-22 13:15:00,43.02,43.02,42.99,43.01,22441.0,31.1184,31.1184,31.0967,31.1112,22441.0
2015-07-22 13:20:00,43.01,43.02,42.99,43.01,19326.0,31.1112,31.1184,31.0967,31.1112,19326.0
2015-07-22 13:25:00,43.01,43.02,43.0,43.01,14542.0,31.1112,31.1184,31.104,31.1112,14542.0
2015-07-22 13:30:00,43.01,43.02,42.98,43.0,110394.0,31.1112,31.1184,31.0895,31.104,110394.0
2015-07-22 13:35:00,43.01,43.01,42.98,43.0,51071.0,31.1112,31.1112,31.0895,31.104,51071.0
2015-07-22 13:40:00,42.99,43.03,42.99,43.03,86849.0,31.0967,31.1257,31.0967,31.1257,86849.0
2015-07-22 13:45:00,43.03,43.04,42.99,42.99,188632.0,31.1257,31.1329,31.0967,31.0967,188632.0
2015-07-22 13:50:00,42.98,42.99,42.96,42.97,53254.0,31.0895,31.0967,31.075,31.0823,53254.0
2015-07-22 13:55:00,42.98,42.99,42.95,42.95,60876.0,31.0895,31.0967,31.0678,31.0678,60876.0
2015-07-22 14:00:00,42.95,42.99,42.94,42.96,59271.0,31.0678,31.0967,31.0606,31.075,59271.0
2015-07-22 14:05:00,42.96,42.99,42.96,42.96,53414.0,31.075,31.0967,31.075,31.075,53414.0
2015-07-22 14:10:00,42.97,42.98,42.95,42.97,40047.0,31.0823,31.0895,31.0678,31.0823,40047.0
2015-07-22 14:15:00,42.97,43.02,42.97,43.02,50545.0,31.0823,31.1184,31.0823,31.1184,50545.0
2015-07-22 14:20:00,43.02,43.02,42.97,43.02,88668.0,31.1184,31.1184,31.0823,31.1184,88668.0
2015-07-22 14:25:00,43.02,43.03,42.99,43.02,49808.0,31.1184,31.1257,31.0967,31.1184,49808.0
2015-07-22 14:30:00,43.03,43.06,43.02,43.04,46545.0,31.1257,31.1474,31.1184,31.1329,46545.0
2015-07-22 14:35:00,43.03,43.04,43.0,43.02,34688.0,31.1257,31.1329,31.104,31.1184,34688.0
2015-07-22 14:40:00,43.02,43.04,42.99,43.01,59707.0,31.1184,31.1329,31.0967,31.1112,59707.0
2015-07-22 14:45:00,43.01,43.02,42.99,43.0,81828.0,31.1112,31.1184,31.0967,31.104,81828.0
2015-07-22 14:50:00,42.99,43.01,42.98,43.0,89971.0,31.0967,31.1112,31.0895,31.104,89971.0
2015-07-22 14:55:00,43.0,43.03,42.98,43.02,102944.0,31.104,31.1257,31.0895,31.1184,102944.0
2015-07-22 15:00:00,43.02,43.04,43.0,43.01,52597.0,31.1184,31.1329,31.104,31.1112,52597.0
2015-07-22 15:05:00,43.0,43.02,42.99,43.01,131276.0,31.104,31.1184,31.0967,31.1112,131276.0
2015-07-22 15:10:00,43.0,43.01,42.97,43.0,154193.0,31.104,31.1112,31.0823,31.104,154193.0
2015-07-22 15:15:00,42.99,43.0,42.97,42.99,44698.0,31.0967,31.104,31.0823,31.0967,44698.0
2015-07-22 15:20:00,42.99,43.0,42.94,42.95,115712.0,31.0967,31.104,31.0606,31.0678,115712.0
2015-07-22 15:25:00,42.95,43.0,42.95,42.99,188376.0,31.0678,31.104,31.0678,31.0967,188376.0
2015-07-22 15:30:00,42.99,42.99,42.94,42.97,68436.0,31.0967,31.0967,31.0606,31.0823,68436.0
2015-07-22 15:35:00,42.97,42.98,42.92,42.92,129728.0,31.0823,31.0895,31.0461,31.0461,129728.0
2015-07-22 15:40:00,42.92,42.93,42.9,42.9,222931.0,31.0461,31.0533,31.0316,31.0316,222931.0
2015-07-22 15:45:00,42.9,42.91,42.88,42.9,190350.0,31.0316,31.0389,31.0172,31.0316,190350.0
2015-07-22 15:50:00,42.91,42.91,42.89,42.9,75807.0,31.0389,31.0389,31.0244,31.0316,75807.0
2015-07-22 15:55:00,42.91,42.95,42.9,42.94,333965.0,31.0389,31.0678,31.0316,31.0606,333965.0
2015-07-23 09:30:00,42.89,42.92,42.48,42.5,355926.0,31.0244,31.0461,30.7278,30.7423,355926.0
2015-07-23 09:35:00,42.5,42.54,42.35,42.45,313466.0,30.7423,30.7712,30.6338,30.7061,313466.0
2015-07-23 09:40:00,42.45,42.53,42.38,42.42,246542.0,30.7061,30.764,30.6555,30.6844,246542.0
2015-07-23 09:45:00,42.43,42.46,42.33,42.33,250135.0,30.6917,30.7134,30.6193,30.6193,250135.0
2015-07-23 09:50:00,42.33,42.34,42.23,42.25,293934.0,30.6193,30.6266,30.547,30.5615,293934.0
2015-07-23 09:55:00,42.25,42.28,42.22,42.28,87659.0,30.5615,30.5832,30.5398,30.5832,87659.0
2015-07-23 10:00:00,42.27,42.28,42.17,42.24,354565.0,30.5759,30.5832,30.5036,30.5542,354565.0
2015-07-23 10:05:00,42.24,42.25,42.14,42.23,410871.0,30.5542,30.5615,30.4819,30.547,410871.0
2015-07-23 10:10:00,42.23,42.24,42.17,42.21,140695.0,30.547,30.5542,30.5036,30.5325,140695.0
2015-07-23 10:15:00,42.2,42.26,42.18,42.23,200142.0,30.5253,30.5687,30.5108,30.547,200142.0
2015-07-23 10:20:00,42.22,42.23,42.17,42.21,227450.0,30.5398,30.547,30.5036,30.5325,227450.0
2015-07-23 10:25:00,42.21,42.27,42.15,42.26,397547.0,30.5325,30.5759,30.4891,30.5687,397547.0
2015-07-23 10:30:00,42.27,42.32,42.26,42.3,255635.0,30.5759,30.6121,30.5687,30.5976,255635.0
2015-07-23 10:35:00,42.3,42.33,42.24,42.26,175021.0,30.5976,30.6193,30.5542,30.5687,175021.0
2015-07-23 10:40:00,42.25,42.32,42.25,42.3,81526.0,30.5615,30.6121,30.5615,30.5976,81526.0
2015-07-23 10:45:00,42.31,42.35,42.28,42.32,153864.0,30.6049,30.6338,30.5832,30.6121,153864.0
2015-07-23 10:50:00,42.32,42.35,42.27,42.29,140666.0,30.6121,30.6338,30.5759,30.5904,140666.0
2015-07-23 10:55:00,42.29,42.32,42.25,42.29,107338.0,30.5904,30.6121,30.5615,30.5904,107338.0
2015-07-23 11:00:00,42.29,42.33,42.28,42.29,139812.0,30.5904,30.6193,30.5832,30.5904,139812.0
2015-07-23 11:05:00,42.28,42.3,42.26,42.29,82207.0,30.5832,30.5976,30.5687,30.5904,82207.0
2015-07-23 11:10:00,42.29,42.31,42.28,42.29,67194.0,30.5904,30.6049,30.5832,30.5904,67194.0
2015-07-23 11:15:00,42.29,42.31,42.26,42.29,90415.0,30.5904,30.6049,30.5687,30.5904,90415.0
2015-07-23 11:20:00,42.29,42.3,42.25,42.29,169350.0,30.5904,30.5976,30.5615,30.5904,169350.0
2015-07-23 11:25:00,42.28,42.29,42.25,42.27,189160.0,30.5832,30.5904,30.5615,30.5759,189160.0
2015-07-23 11:30:00,42.27,42.31,42.25,42.25,141463.0,30.5759,30.6049,30.5615,30.5615,141463.0
2015-07-23 11:35:00,42.25,42.26,42.17,42.19,155221.0,30.5615,30.5687,30.5036,30.5181,155221.0
2015-07-23 11:40:00,42.18,42.21,42.17,42.19,99063.0,30.5108,30.5325,30.5036,30.5181,99063.0
2015-07-23 11:45:00,42.17,42.2,42.15,42.17,281216.0,30.5036,30.5253,30.4891,30.5036,281216.0
2015-07-23 11:50:00,42.18,42.22,42.17,42.2,97371.0,30.5108,30.5398,30.5036,30.5253,97371.0
2015-07-23 11:55:00,42.2,42.23,42.17,42.19,94572.0,30.5253,30.547,30.5036,30.5181,94572.0
2015-07-23 12:00:00,42.19,42.21,42.17,42.17,112831.0,30.5181,30.5325,30.5036,30.5036,112831.0
2015-07-23 12:05:00,42.18,42.19,42.14,42.15,129508.0,30.5108,30.5181,30.4819,30.4891,129508.0
2015-07-23 12:10:00,42.15,42.17,42.12,42.12,102374.0,30.4891,30.5036,30.4674,30.4674,102374.0
2015-07-23 12:15:00,42.13,42.15,42.12,42.14,66482.0,30.4747,30.4891,30.4674,30.4819,66482.0
2015-07-23 12:20:00,42.14,42.18,42.13,42.16,138404.0,30.4819,30.5108,30.4747,30.4964,138404.0
2015-07-23 12:25:00,42.16,42.17,42.13,42.16,102904.0,30.4964,30.5036,30.4747,30.4964,102904.0
2015-07-23 12:30:00,42.15,42.21,42.13,42.21,86447.0,30.4891,30.5325,30.4747,30.5325,86447.0
2015-07-23 12:35:00,42.2,42.21,42.17,42.19,61106.0,30.5253,30.5325,30.5036,30.5181,61106.0
2015-07-23 12:40:00,42.18,42.21,42.18,42.21,168386.0,30.5108,30.5325,30.5108,30.5325,168386.0
2015-07-23 12:45:00,42.21,42.23,42.19,42.22,34258.0,30.5325,30.547,30.5181,30.5398,34258.0
2015-07-23 12:50:00,42.22,42.24,42.17,42.17,113084.0,30.5398,30.5542,30.5036,30.5036,113084.0
2015-07-23 12:55:00,42.17,42.2,42.16,42.16,75628.0,30.5036,30.5253,30.4964,30.4964,75628.0
2015-07-23 13:00:00,42.16,42.18,42.13,42.14,143619.0,30.4964,30.5108,30.4747,30.4819,143619.0
2015-07-23 13:05:00,42.14,42.16,42.13,42.15,84967.0,30.4819,30.4964,30.4747,30.4891,84967.0
2015-07-23 13:10:00,42.14,42.16,42.09,42.1,175016.0,30.4819,30.4964,30.4457,30.453,175016.0
2015-07-23 13:15:00,42.11,42.16,42.1,42.13,86991.0,30.4602,30.4964,30.453,30.4747,86991.0
2015-07-23 13:20:00,42.13,42.13,42.08,42.08,56867.0,30.4747,30.4747,30.4385,30.4385,56867.0
2015-07-23 13:25:00,42.09,42.13,42.08,42.1,95620.0,30.4457,30.4747,30.4385,30.453,95620.0
2015-07-23 13:30:00,42.1,42.12,42.09,42.12,118487.0,30.453,30.4674,30.4457,30.4674,118487.0
2015-07-23 13:35:00,42.12,42.22,42.12,42.22,302992.0,30.4674,30.5398,30.4674,30.5398,302992.0
2015-07-23 13:40:00,42.22,42.24,42.2,42.23,98003.0,30.5398,30.5542,30.5253,30.547,98003.0
2015-07-23 13:45:00,42.23,42.24,42.2,42.22,94288.0,30.547,30.5542,30.5253,30.5398,94288.0
2015-07-23 13:50:00,42.21,42.26,42.21,42.24,82668.0,30.5325,30.5687,30.5325,30.5542,82668.0
2015-07-23 13:55:00,42.24,42.28,42.24,42.26,58902.0,30.5542,30.5832,30.5542,30.5687,58902.0
2015-07-23 14:00:00,42.25,42.28,42.22,42.22,157127.0,30.5615,30.5832,30.5398,30.5398,157127.0
2015-07-23 14:05:00,42.23,42.26,42.22,42.23,105182.0,30.547,30.5687,30.5398,30.547,105182.0
2015-07-23 14:10:00,42.22,42.22,42.17,42.22,117187.0,30.5398,30.5398,30.5036,30.5398,117187.0
2015-07-23 14:15:00,42.22,42.25,42.21,42.24,97937.0,30.5398,30.5615,30.5325,30.5542,97937.0
2015-07-23 14:20:00,42.23,42.25,42.21,42.22,99653.0,30.547,30.5615,30.5325,30.5398,99653.0
2015-07-23 14:25:00,42.22,42.26,42.21,42.24,124495.0,30.5398,30.5687,30.5325,30.5542,124495.0
2015-07-23 14:30:00,42.24,42.25,42.21,42.22,58427.0,30.5542,30.5615,30.5325,30.5398,58427.0
2015-07-23 14:35:00,42.21,42.24,42.2,42.24,132578.0,30.5325,30.5542,30.5253,30.5542,132578.0
2015-07-23 14:40:00,42.25,42.27,42.24,42.25,315293.0,30.5615,30.5759,30.5542,30.5615,315293.0
2015-07-23 14:45:00,42.24,42.24,42.21,42.22,58457.0,30.5542,30.5542,30.5325,30.5398,58457.0
2015-07-23 14:50:00,42.22,42.22,42.15,42.16,78864.0,30.5398,30.5398,30.4891,30.4964,78864.0
2015-07-23 14:55:00,42.16,42.2,42.15,42.18,124567.0,30.4964,30.5253,30.4891,30.5108,124567.0
2015-07-23 15:00:00,42.18,42.2,42.14,42.16,82458.0,30.5108,30.5253,30.4819,30.4964,82458.0
2015-07-23 15:05:00,42.16,42.24,42.15,42.22,434331.0,30.4964,30.5542,30.4891,30.5398,434331.0
2015-07-23 15:10:00,42.22,42.23,42.17,42.18,303821.0,30.5398,30.547,30.5036,30.5108,303821.0
2015-07-23 15:15:00,42.18,42.21,42.15,42.2,174327.0,30.5108,30.5325,30.4891,30.5253,174327.0
2015-07-23 15:20:00,42.19,42.19,42.17,42.18,167205.0,30.5181,30.5181,30.5036,30.5108,167205.0
2015-07-23 15:25:00,42.18,42.22,42.18,42.22,176185.0,30.5108,30.5398,30.5108,30.5398,176185.0
2015-07-23 15:30:00,42.22,42.24,42.19,42.22,147020.0,30.5398,30.5542,30.5181,30.5398,147020.0
2015-07-23 15:35:00,42.23,42.28,42.22,42.26,235773.0,30.547,30.5832,30.5398,30.5687,235773.0
2015-07-23 15:40:00,42.27,42.31,42.26,42.28,176442.0,30.5759,30.6049,30.5687,30.5832,176442.0
2015-07-23 15:45:00,42.29,42.33,42.26,42.31,283449.0,30.5904,30.6193,30.5687,30.6049,283449.0
2015-07-23 15:50:00,42.31,42.32,42.28,42.3,222825.0,30.6049,30.6121,30.5832,30.5976,222825.0
2015-07-23 15:55:00,42.3,42.32,42.27,42.32,604620.0,30.5976,30.6121,30.5759,30.6121,604620.0
2015-07-24 09:30:00,42.31,42.41,42.18,42.39,223499.0,30.6049,30.6772,30.5108,30.6627,223499.0
2015-07-24 09:35:00,42.39,42.42,42.3,42.3,243600.0,30.6627,30.6844,30.5976,30.5976,243600.0
2015-07-24 09:40:00,42.3,42.3,42.21,42.25,158588.0,30.5976,30.5976,30.5325,30.5615,158588.0
2015-07-24 09:45:00,42.24,42.25,42.17,42.21,74615.0,30.5542,30.5615,30.5036,30.5325,74615.0
2015-07-24 09:50:00,42.21,42.25,42.18,42.22,50795.0,30.5325,30.5615,30.5108,30.5398,50795.0
2015-07-24 09:55:00,42.22,42.29,42.21,42.28,43378.0,30.5398,30.5904,30.5325,30.5832,43378.0
2015-07-24 10:00:00,42.27,42.28,42.22,42.27,65967.0,30.5759,30.5832,30.5398,30.5759,65967.0
2015-07-24 10:05:00,42.27,42.29,42.23,42.25,158135.0,30.5759,30.5904,30.547,30.5615,158135.0
2015-07-24 10:10:00,42.24,42.32,42.23,42.32,97504.0,30.5542,30.6121,30.547,30.6121,97504.0
2015-07-24 10:15:00,42.32,42.41,42.31,42.41,123202.0,30.6121,30.6772,30.6049,30.6772,123202.0
2015-07-24 10:20:00,42.41,42.43,42.38,42.4,77797.0,30.6772,30.6917,30.6555,30.67,77797.0
2015-07-24 10:25:00,42.4,42.46,42.4,42.4,120466.0,30.67,30.7134,30.67,30.67,120466.0
2015-07-24 10:30:00,42.42,42.42,42.34,42.35,77129.0,30.6844,30.6844,30.6266,30.6338,77129.0
2015-07-24 10:35:00,42.36,42.37,42.34,42.34,72387.0,30.641,30.6483,30.6266,30.6266,72387.0
2015-07-24 10:40:00,42.35,42.39,42.35,42.38,49792.0,30.6338,30.6627,30.6338,30.6555,49792.0
2015-07-24 10:45:00,42.38,42.39,42.33,42.35,56383.0,30.6555,30.6627,30.6193,30.6338,56383.0
2015-07-24 10:50:00,42.36,42.37,42.34,42.37,50706.0,30.641,30.6483,30.6266,30.6483,50706.0
2015-07-24 10:55:00,42.38,42.44,42.38,42.44,170886.0,30.6555,30.6989,30.6555,30.6989,170886.0
2015-07-24 11:00:00,42.43,42.44,42.39,42.39,54042.0,30.6917,30.6989,30.6627,30.6627,54042.0
2015-07-24 11:05:00,42.4,42.42,42.38,42.41,37025.0,30.67,30.6844,30.6555,30.6772,37025.0
2015-07-24 11:10:00,42.41,42.42,42.37,42.4,59016.0,30.6772,30.6844,30.6483,30.67,59016.0
2015-07-24 11:15:00,42.41,42.47,42.41,42.46,85753.0,30.6772,30.7206,30.6772,30.7134,85753.0
2015-07-24 11:20:00,42.45,42.46,42.39,42.39,114431.0,30.7061,30.7134,30.6627,30.6627,114431.0
2015-07-24 11:25:00,42.38,42.38,42.35,42.38,57815.0,30.6555,30.6555,30.6338,30.6555,57815.0
2015-07-24 11:30:00,42.39,42.43,42.38,42.4,87018.0,30.6627,30.6917,30.6555,30.67,87018.0
2015-07-24 11:35:00,42.4,42.45,42.39,42.4,208903.0,30.67,30.7061,30.6627,30.67,208903.0
2015-07-24 11:40:00,42.41,42.48,42.4,42.46,101898.0,30.6772,30.7278,30.67,30.7134,101898.0
2015-07-24 11:45:00,42.47,42.47,42.43,42.45,34070.0,30.7206,30.7206,30.6917,30.7061,34070.0
2015-07-24 11:50:00,42.45,42.46,42.41,42.43,83346.0,30.7061,30.7134,30.6772,30.6917,83346.0
2015-07-24 11:55:00,42.42,42.42,42.41,42.41,19121.0,30.6844,30.6844,30.6772,30.6772,19121.0
2015-07-24 12:00:00,42.41,42.44,42.39,42.41,250171.0,30.6772,30.6989,30.6627,30.6772,250171.0
2015-07-24 12:05:00,42.41,42.44,42.4,42.43,50819.0,30.6772,30.6989,30.67,30.6917,50819.0
2015-07-24 12:10:00,42.44,42.44,42.4,42.4,77101.0,30.6989,30.6989,30.67,30.67,77101.0
2015-07-24 12:15:00,42.41,42.43,42.41,42.43,53661.0,30.6772,30.6917,30.6772,30.6917,53661.0
2015-07-24 12:20:00,42.43,42.44,42.41,42.42,57629.0,30.6917,30.6989,30.6772,30.6844,57629.0
2015-07-24 12:25:00,42.41,42.43,42.4,42.43,68020.0,30.6772,30.6917,30.67,30.6917,68020.0
2015-07-24 12:30:00,42.43,42.44,42.4,42.41,46052.0,30.6917,30.6989,30.67,30.6772,46052.0
2015-07-24 12:35:00,42.41,42.43,42.4,42.41,13988.0,30.6772,30.6917,30.67,30.6772,13988.0
2015-07-24 12:40:00,42.41,42.42,42.4,42.41,37338.0,30.6772,30.6844,30.67,30.6772,37338.0
2015-07-24 12:45:00,42.41,42.42,42.38,42.39,19579.0,30.6772,30.6844,30.6555,30.6627,19579.0
2015-07-24 12:50:00,42.39,42.4,42.36,42.4,35181.0,30.6627,30.67,30.641,30.67,35181.0
2015-07-24 12:55:00,42.41,42.42,42.38,42.39,38666.0,30.6772,30.6844,30.6555,30.6627,38666.0
2015-07-24 13:00:00,42.39,42.43,42.39,42.41,33387.0,30.6627,30.6917,30.6627,30.6772,33387.0
2015-07-24 13:05:00,42.41,42.43,42.39,42.4,216459.0,30.6772,30.6917,30.6627,30.67,216459.0
2015-07-24 13:10:00,42.39,42.41,42.38,42.41,60122.0,30.6627,30.6772,30.6555,30.6772,60122.0
2015-07-24 13:15:00,42.41,42.44,42.41,42.43,42389.0,30.6772,30.6989,30.6772,30.6917,42389.0
2015-07-24 13:20:00,42.42,42.46,42.42,42.44,79285.0,30.6844,30.7134,30.6844,30.6989,79285.0
2015-07-24 13:25:00,42.44,42.46,42.43,42.46,53583.0,30.6989,30.7134,30.6917,30.7134,53583.0
2015-07-24 13:30:00,42.46,42.48,42.44,42.46,145542.0,30.7134,30.7278,30.6989,30.7134,145542.0
2015-07-24 13:35:00,42.46,42.47,42.44,42.44,35067.0,30.7134,30.7206,30.6989,30.6989,35067.0
2015-07-24 13:40:00,42.45,42.45,42.39,42.41,125889.0,30.7061,30.7061,30.6627,30.6772,125889.0
2015-07-24 13:45:00,42.41,42.41,42.36,42.41,101182.0,30.6772,30.6772,30.641,30.6772,101182.0
2015-07-24 13:50:00,42.4,42.41,42.36,42.38,53043.0,30.67,30.6772,30.641,30.6555,53043.0
2015-07-24 13:55:00,42.38,42.39,42.36,42.36,40662.0,30.6555,30.6627,30.641,30.641,40662.0
2015-07-24 14:00:00,42.36,42.39,42.34,42.38,92413.0,30.641,30.6627,30.6266,30.6555,92413.0
2015-07-24 14:05:00,42.38,42.38,42.34,42.34,35928.0,30.6555,30.6555,30.6266,30.6266,35928.0
2015-07-24 14:10:00,42.35,42.38,42.35,42.36,162354.0,30.6338,30.6555,30.6338,30.641,162354.0
2015-07-24 14:15:00,42.36,42.36,42.33,42.35,74883.0,30.641,30.641,30.6193,30.6338,74883.0
2015-07-24 14:20:00,42.34,42.38,42.33,42.36,126870.0,30.6266,30.6555,30.6193,30.641,126870.0
2015-07-24 14:25:00,42.36,42.41,42.35,42.4,68670.0,30.641,30.6772,30.6338,30.67,68670.0
2015-07-24 14:30:00,42.4,42.4,42.34,42.34,113982.0,30.67,30.67,30.6266,30.6266,113982.0
2015-07-24 14:35:00,42.34,42.36,42.33,42.35,92251.0,30.6266,30.641,30.6193,30.6338,92251.0
2015-07-24 14:40:00,42.35,42.36,42.33,42.35,33119.0,30.6338,30.641,30.6193,30.6338,33119.0
2015-07-24 14:45:00,42.34,42.36,42.32,42.34,40592.0,30.6266,30.641,30.6121,30.6266,40592.0
2015-07-24 14:50:00,42.34,42.35,42.31,42.32,44079.0,30.6266,30.6338,30.6049,30.6121,44079.0
2015-07-24 14:55:00,42.32,42.36,42.31,42.35,101154.0,30.6121,30.641,30.6049,30.6338,101154.0
2015-07-24 15:00:00,42.35,42.37,42.34,42.37,212110.0,30.6338,30.6483,30.6266,30.6483,212110.0
2015-07-24 15:05:00,42.37,42.39,42.35,42.36,124624.0,30.6483,30.6627,30.6338,30.641,124624.0
2015-07-24 15:10:00,42.36,42.39,42.36,42.37,132680.0,30.641,30.6627,30.641,30.6483,132680.0
2015-07-24 15:15:00,42.37,42.4,42.36,42.39,69652.0,30.6483,30.67,30.641,30.6627,69652.0
2015-07-24 15:20:00,42.39,42.4,42.36,42.37,60916.0,30.6627,30.67,30.641,30.6483,60916.0
2015-07-24 15:25:00,42.37,42.42,42.36,42.36,348078.0,30.6483,30.6844,30.641,30.641,348078.0
2015-07-24 15:30:00,42.37,42.37,42.32,42.33,79056.0,30.6483,30.6483,30.6121,30.6193,79056.0
2015-07-24 15:35:00,42.33,42.33,42.3,42.31,123973.0,30.6193,30.6193,30.5976,30.6049,123973.0
2015-07-24 15:40:00,42.31,42.33,42.3,42.3,210883.0,30.6049,30.6193,30.5976,30.5976,210883.0
2015-07-24 15:45:00,42.3,42.31,42.27,42.28,101369.0,30.5976,30.6049,30.5759,30.5832,101369.0
2015-07-24 15:50:00,42.28,42.36,42.27,42.36,556353.0,30.5832,30.641,30.5759,30.641,556353.0
2015-07-24 15:55:00,42.36,42.36,42.3,42.34,741158.0,30.641,30.641,30.5976,30.6266,741158.0
2015-07-27 09:30:00,42.33,42.78,42.21,42.75,785083.0,30.6193,30.9448,30.5325,30.9231,785083.0
2015-07-27 09:35:00,42.74,42.82,42.7,42.78,352299.0,30.9159,30.9738,30.887,30.9448,352299.0
2015-07-27 09:40:00,42.78,42.8,42.52,42.58,284975.0,30.9448,30.9593,30.7568,30.8002,284975.0
2015-07-27 09:45:00,42.58,42.66,42.58,42.61,331658.0,30.8002,30.858,30.8002,30.8219,331658.0
2015-07-27 09:50:00,42.6,42.63,42.55,42.56,470154.0,30.8146,30.8363,30.7785,30.7857,470154.0
2015-07-27 09:55:00,42.56,42.65,42.54,42.64,138742.0,30.7857,30.8508,30.7712,30.8436,138742.0
2015-07-27 10:00:00,42.64,42.72,42.62,42.7,321877.0,30.8436,30.9014,30.8291,30.887,321877.0
2015-07-27 10:05:00,42.69,42.78,42.68,42.75,236847.0,30.8797,30.9448,30.8725,30.9231,236847.0
2015-07-27 10:10:00,42.74,42.84,42.74,42.82,157493.0,30.9159,30.9882,30.9159,30.9738,157493.0
2015-07-27 10:15:00,42.81,42.89,42.8,42.87,98673.0,30.9665,31.0244,30.9593,31.0099,98673.0
2015-07-27 10:20:00,42.87,42.91,42.83,42.9,122873.0,31.0099,31.0389,30.981,31.0316,122873.0
2015-07-27 10:25:00,42.9,42.93,42.87,42.87,139013.0,31.0316,31.0533,31.0099,31.0099,139013.0
2015-07-27 10:30:00,42.88,42.93,42.87,42.88,198219.0,31.0172,31.0533,31.0099,31.0172,198219.0
2015-07-27 10:35:00,42.88,42.93,42.85,42.91,140296.0,31.0172,31.0533,30.9955,31.0389,140296.0
2015-07-27 10:40:00,42.91,42.93,42.89,42.9,75884.0,31.0389,31.0533,31.0244,31.0316,75884.0
2015-07-27 10:45:00,42.9,42.9,42.86,42.89,109761.0,31.0316,31.0316,31.0027,31.0244,109761.0
2015-07-27 10:50:00,42.89,42.95,42.87,42.95,70344.0,31.0244,31.0678,31.0099,31.0678,70344.0
2015-07-27 10:55:00,42.93,42.99,42.93,42.97,162656.0,31.0533,31.0967,31.0533,31.0823,162656.0
2015-07-27 11:00:00,42.97,42.97,42.94,42.95,58911.0,31.0823,31.0823,31.0606,31.0678,58911.0
2015-07-27 11:05:00,42.94,42.96,42.93,42.94,47025.0,31.0606,31.075,31.0533,31.0606,47025.0
2015-07-27 11:10:00,42.95,42.96,42.93,42.93,71949.0,31.0678,31.075,31.0533,31.0533,71949.0
2015-07-27 11:15:00,42.94,42.94,42.88,42.91,33574.0,31.0606,31.0606,31.0172,31.0389,33574.0
2015-07-27 11:20:00,42.89,42.9,42.85,42.87,84486.0,31.0244,31.0316,30.9955,31.0099,84486.0
2015-07-27 11:25:00,42.87,42.9,42.84,42.9,65804.0,31.0099,31.0316,30.9882,31.0316,65804.0
2015-07-27 11:30:00,42.89,42.9,42.86,42.88,66130.0,31.0244,31.0316,31.0027,31.0172,66130.0
2015-07-27 11:35:00,42.87,42.9,42.84,42.84,48525.0,31.0099,31.0316,30.9882,30.9882,48525.0
2015-07-27 11:40:00,42.84,42.89,42.83,42.89,94487.0,30.9882,31.0244,30.981,31.0244,94487.0
2015-07-27 11:45:00,42.88,42.95,42.88,42.95,344476.0,31.0172,31.0678,31.0172,31.0678,344476.0
2015-07-27 11:50:00,42.95,42.95,42.89,42.9,62864.0,31.0678,31.0678,31.0244,31.0316,62864.0
2015-07-27 11:55:00,42.91,42.96,42.9,42.95,82532.0,31.0389,31.075,31.0316,31.0678,82532.0
2015-07-27 12:00:00,42.94,42.96,42.91,42.96,127895.0,31.0606,31.075,31.0389,31.075,127895.0
2015-07-27 12:05:00,42.95,42.96,42.9,42.91,49649.0,31.0678,31.075,31.0316,31.0389,49649.0
2015-07-27 12:10:00,42.91,42.91,42.88,42.88,91617.0,31.0389,31.0389,31.0172,31.0172,91617.0
2015-07-27 12:15:00,42.88,42.94,42.88,42.9,252317.0,31.0172,31.0606,31.0172,31.0316,252317.0
2015-07-27 12:20:00,42.9,42.9,42.85,42.88,204905.0,31.0316,31.0316,30.9955,31.0172,204905.0
2015-07-27 12:25:00,42.88,42.9,42.87,42.89,37566.0,31.0172,31.0316,31.0099,31.0244,37566.0
2015-07-27 12:30:00,42.89,42.9,42.87,42.89,32647.0,31.0244,31.0316,31.0099,31.0244,32647.0
2015-07-27 12:35:00,42.87,42.9,42.85,42.89,30651.0,31.0099,31.0316,30.9955,31.0244,30651.0
2015-07-27 12:40:00,42.89,42.9,42.87,42.9,18792.0,31.0244,31.0316,31.0099,31.0316,18792.0
2015-07-27 12:45:00,42.9,42.9,42.85,42.86,47310.0,31.0316,31.0316,30.9955,31.0027,47310.0
2015-07-27 12:50:00,42.86,42.87,42.82,42.82,29283.0,31.0027,31.0099,30.9738,30.9738,29283.0
2015-07-27 12:55:00,42.83,42.85,42.82,42.84,44571.0,30.981,30.9955,30.9738,30.9882,44571.0
2015-07-27 13:00:00,42.84,42.86,42.82,42.85,51932.0,30.9882,31.0027,30.9738,30.9955,51932.0
2015-07-27 13:05:00,42.85,42.89,42.84,42.89,45359.0,30.9955,31.0244,30.9882,31.0244,45359.0
2015-07-27 13:10:00,42.89,42.92,42.86,42.92,65891.0,31.0244,31.0461,31.0027,31.0461,65891.0
2015-07-27 13:15:00,42.91,42.93,42.9,42.92,28400.0,31.0389,31.0533,31.0316,31.0461,28400.0
2015-07-27 13:20:00,42.91,42.92,42.87,42.89,46227.0,31.0389,31.0461,31.0099,31.0244,46227.0
2015-07-27 13:25:00,42.9,42.91,42.89,42.9,35195.0,31.0316,31.0389,31.0244,31.0316,35195.0
2015-07-27 13:30:00,42.9,42.92,42.89,42.9,68568.0,31.0316,31.0461,31.0244,31.0316,68568.0
2015-07-27 13:35:00,42.91,42.92,42.89,42.91,42343.0,31.0389,31.0461,31.0244,31.0389,42343.0
2015-07-27 13:40:00,42.91,42.93,42.9,42.93,225437.0,31.0389,31.0533,31.0316,31.0533,225437.0
2015-07-27 13:45:00,42.93,42.95,42.92,42.93,35818.0,31.0533,31.0678,31.0461,31.0533,35818.0
2015-07-27 13:50:00,42.93,42.96,42.91,42.96,69666.0,31.0533,31.075,31.0389,31.075,69666.0
2015-07-27 13:55:00,42.96,42.98,42.94,42.98,32053.0,31.075,31.0895,31.0606,31.0895,32053.0
2015-07-27 14:00:00,42.98,42.99,42.95,42.97,27072.0,31.0895,31.0967,31.0678,31.0823,27072.0
2015-07-27 14:05:00,42.96,42.98,42.96,42.97,28861.0,31.075,31.0895,31.075,31.0823,28861.0
2015-07-27 14:10:00,42.97,42.97,42.94,42.96,178998.0,31.0823,31.0823,31.0606,31.075,178998.0
2015-07-27 14:15:00,42.96,43.01,42.96,42.99,76872.0,31.075,31.1112,31.075,31.0967,76872.0
2015-07-27 14:20:00,43.0,43.01,42.97,42.97,55507.0,31.104,31.1112,31.0823,31.0823,55507.0
2015-07-27 14:25:00,42.98,43.01,42.97,43.0,95790.0,31.0895,31.1112,31.0823,31.104,95790.0
2015-07-27 14:30:00,43.0,43.01,42.97,42.98,69626.0,31.104,31.1112,31.0823,31.0895,69626.0
2015-07-27 14:35:00,42.98,43.03,42.97,43.02,200714.0,31.0895,31.1257,31.0823,31.1184,200714.0
2015-07-27 14:40:00,43.02,43.03,43.0,43.01,271758.0,31.1184,31.1257,31.104,31.1112,271758.0
2015-07-27 14:45:00,43.01,43.03,43.0,43.03,97800.0,31.1112,31.1257,31.104,31.1257,97800.0
2015-07-27 14:50:00,43.03,43.05,43.02,43.04,273113.0,31.1257,31.1401,31.1184,31.1329,273113.0
2015-07-27 14:55:00,43.03,43.06,43.03,43.06,225237.0,31.1257,31.1474,31.1257,31.1474,225237.0
2015-07-27 15:00:00,43.06,43.06,42.99,43.0,130704.0,31.1474,31.1474,31.0967,31.104,130704.0
2015-07-27 15:05:00,43.0,43.0,42.94,42.95,338005.0,31.104,31.104,31.0606,31.0678,338005.0
2015-07-27 15:10:00,42.95,42.95,42.91,42.92,84092.0,31.0678,31.0678,31.0389,31.0461,84092.0
2015-07-27 15:15:00,42.91,42.92,42.89,42.9,224929.0,31.0389,31.0461,31.0244,31.0316,224929.0
2015-07-27 15:20:00,42.9,42.9,42.86,42.87,118174.0,31.0316,31.0316,31.0027,31.0099,118174.0
2015-07-27 15:25:00,42.87,42.88,42.84,42.88,194332.0,31.0099,31.0172,30.9882,31.0172,194332.0
2015-07-27 15:30:00,42.88,42.88,42.83,42.87,177995.0,31.0172,31.0172,30.981,31.0099,177995.0
2015-07-27 15:35:00,42.87,42.88,42.82,42.82,310100.0,31.0099,31.0172,30.9738,30.9738,310100.0
2015-07-27 15:40:00,42.82,42.83,42.8,42.8,200799.0,30.9738,30.981,30.9593,30.9593,200799.0
2015-07-27 15:45:00,42.8,42.84,42.76,42.83,427594.0,30.9593,30.9882,30.9304,30.981,427594.0
2015-07-27 15:50:00,42.83,42.84,42.82,42.82,205109.0,30.981,30.9882,30.9738,30.9738,205109.0
2015-07-27 15:55:00,42.83,42.89,42.81,42.88,540608.0,30.981,31.0244,30.9665,31.0172,540608.0
2015-07-28 09:30:00,42.87,42.9,42.71,42.89,255949.0,31.0099,31.0316,30.8942,31.0244,255949.0
2015-07-28 09:35:00,42.9,43.09,42.89,42.95,490956.0,31.0316,31.1691,31.0244,31.0678,490956.0
2015-07-28 09:40:00,42.95,43.01,42.89,42.96,220420.0,31.0678,31.1112,31.0244,31.075,220420.0
2015-07-28 09:45:00,42.96,42.97,42.87,42.92,210767.0,31.075,31.0823,31.0099,31.0461,210767.0
2015-07-28 09:50:00,42.92,42.97,42.84,42.92,231257.0,31.0461,31.0823,30.9882,31.0461,231257.0
2015-07-28 09:55:00,42.92,42.93,42.84,42.84,68686.0,31.0461,31.0533,30.9882,30.9882,68686.0
2015-07-28 10:00:00,42.84,42.87,42.8,42.86,191175.0,30.9882,31.0099,30.9593,31.0027,191175.0
2015-07-28 10:05:00,42.86,42.88,42.81,42.87,171029.0,31.0027,31.0172,30.9665,31.0099,171029.0
2015-07-28 10:10:00,42.87,42.89,42.82,42.89,132246.0,31.0099,31.0244,30.9738,31.0244,132246.0
2015-07-28 10:15:00,42.89,42.89,42.79,42.82,79317.0,31.0244,31.0244,30.9521,30.9738,79317.0
2015-07-28 10:20:00,42.83,42.89,42.79,42.87,79406.0,30.981,31.0244,30.9521,31.0099,79406.0
2015-07-28 10:25:00,42.87,42.87,42.8,42.82,47098.0,31.0099,31.0099,30.9593,30.9738,47098.0
2015-07-28 10:30:00,42.82,42.88,42.82,42.85,155621.0,30.9738,31.0172,30.9738,30.9955,155621.0
2015-07-28 10:35:00,42.85,42.87,42.83,42.86,47544.0,30.9955,31.0099,30.981,31.0027,47544.0
2015-07-28 10:40:00,42.88,42.89,42.84,42.87,118038.0,31.0172,31.0244,30.9882,31.0099,118038.0
2015-07-28 10:45:00,42.87,42.92,42.84,42.9,60664.0,31.0099,31.0461,30.9882,31.0316,60664.0
2015-07-28 10:50:00,42.89,42.93,42.89,42.91,58262.0,31.0244,31.0533,31.0244,31.0389,58262.0
2015-07-28 10:55:00,42.9,42.91,42.88,42.9,109377.0,31.0316,31.0389,31.0172,31.0316,109377.0
2015-07-28 11:00:00,42.91,42.94,42.89,42.92,108732.0,31.0389,31.0606,31.0244,31.0461,108732.0
2015-07-28 11:05:00,42.92,42.92,42.86,42.86,79590.0,31.0461,31.0461,31.0027,31.0027,79590.0
2015-07-28 11:10:00,42.86,42.95,42.86,42.93,109283.0,31.0027,31.0678,31.0027,31.0533,109283.0
2015-07-28 11:15:00,42.93,42.97,42.91,42.94,108220.0,31.0533,31.0823,31.0389,31.0606,108220.0
2015-07-28 11:20:00,42.93,42.97,42.92,42.97,35401.0,31.0533,31.0823,31.0461,31.0823,35401.0
2015-07-28 11:25:00,42.98,43.01,42.96,42.98,96611.0,31.0895,31.1112,31.075,31.0895,96611.0
2015-07-28 11:30:00,42.99,43.01,42.97,43.0,60401.0,31.0967,31.1112,31.0823,31.104,60401.0
2015-07-28 11:35:00,43.0,43.0,42.95,42.98,68328.0,31.104,31.104,31.0678,31.0895,68328.0
2015-07-28 11:40:00,42.98,42.98,42.92,42.93,148142.0,31.0895,31.0895,31.0461,31.0533,148142.0
2015-07-28 11:45:00,42.94,43.0,42.94,42.98,142520.0,31.0606,31.104,31.0606,31.0895,142520.0
2015-07-28 11:50:00,42.98,42.99,42.95,42.95,60086.0,31.0895,31.0967,31.0678,31.0678,60086.0
2015-07-28 11:55:00,42.95,43.02,42.94,43.01,82698.0,31.0678,31.1184,31.0606,31.1112,82698.0
2015-07-28 12:00:00,43.01,43.02,42.99,43.02,196273.0,31.1112,31.1184,31.0967,31.1184,196273.0
2015-07-28 12:05:00,43.02,43.04,42.99,43.01,160417.0,31.1184,31.1329,31.0967,31.1112,160417.0
2015-07-28 12:10:00,43.01,43.04,43.01,43.02,108765.0,31.1112,31.1329,31.1112,31.1184,108765.0
2015-07-28 12:15:00,43.01,43.03,42.99,43.02,49464.0,31.1112,31.1257,31.0967,31.1184,49464.0
2015-07-28 12:20:00,43.03,43.04,43.01,43.02,28167.0,31.1257,31.1329,31.1112,31.1184,28167.0
2015-07-28 12:25:00,43.02,43.04,43.0,43.0,44555.0,31.1184,31.1329,31.104,31.104,44555.0
2015-07-28 12:30:00,43.01,43.02,42.98,42.99,45107.0,31.1112,31.1184,31.0895,31.0967,45107.0
2015-07-28 12:35:00,42.99,42.99,42.96,42.97,25277.0,31.0967,31.0967,31.075,31.0823,25277.0
2015-07-28 12:40:00,42.97,43.02,42.97,43.0,54061.0,31.0823,31.1184,31.0823,31.104,54061.0
2015-07-28 12:45:00,43.0,43.05,43.0,43.05,41191.0,31.104,31.1401,31.104,31.1401,41191.0
2015-07-28 12:50:00,43.05,43.09,43.04,43.08,27961.0,31.1401,31.1691,31.1329,31.1618,27961.0
2015-07-28 12:55:00,43.09,43.09,43.06,43.08,86259.0,31.1691,31.1691,31.1474,31.1618,86259.0
2015-07-28 13:00:00,43.09,43.09,43.05,43.05,42113.0,31.1691,31.1691,31.1401,31.1401,42113.0
2015-07-28 13:05:00,43.04,43.08,43.04,43.07,81967.0,31.1329,31.1618,31.1329,31.1546,81967.0
2015-07-28 13:10:00,43.07,43.07,43.03,43.05,22754.0,31.1546,31.1546,31.1257,31.1401,22754.0
2015-07-28 13:15:00,43.05,43.06,43.01,43.02,23237.0,31.1401,31.1474,31.1112,31.1184,23237.0
2015-07-28 13:20:00,43.01,43.05,43.01,43.04,15440.0,31.1112,31.1401,31.1112,31.1329,15440.0
2015-07-28 13:25:00,43.04,43.05,43.03,43.05,25680.0,31.1329,31.1401,31.1257,31.1401,25680.0
2015-07-28 13:30:00,43.06,43.06,43.02,43.04,24646.0,31.1474,31.1474,31.1184,31.1329,24646.0
2015-07-28 13:35:00,43.05,43.08,43.03,43.07,41063.0,31.1401,31.1618,31.1257,31.1546,41063.0
2015-07-28 13:40:00,43.07,43.07,43.02,43.02,38583.0,31.1546,31.1546,31.1184,31.1184,38583.0
2015-07-28 13:45:00,43.02,43.05,43.0,43.02,338123.0,31.1184,31.1401,31.104,31.1184,338123.0
2015-07-28 13:50:00,43.02,43.02,42.99,43.01,20399.0,31.1184,31.1184,31.0967,31.1112,20399.0
2015-07-28 13:55:00,43.01,43.03,42.99,43.02,27861.0,31.1112,31.1257,31.0967,31.1184,27861.0
2015-07-28 14:00:00,43.01,43.03,43.0,43.03,38582.0,31.1112,31.1257,31.104,31.1257,38582.0
2015-07-28 14:05:00,43.03,43.04,43.01,43.01,278115.0,31.1257,31.1329,31.1112,31.1112,278115.0
2015-07-28 14:10:00,43.01,43.03,43.0,43.03,57566.0,31.1112,31.1257,31.104,31.1257,57566.0
2015-07-28 14:15:00,43.03,43.06,43.02,43.05,59711.0,31.1257,31.1474,31.1184,31.1401,59711.0
2015-07-28 14:20:00,43.05,43.06,43.02,43.03,94025.0,31.1401,31.1474,31.1184,31.1257,94025.0
2015-07-28 14:25:00,43.04,43.06,43.03,43.05,91065.0,31.1329,31.1474,31.1257,31.1401,91065.0
2015-07-28 14:30:00,43.05,43.05,43.02,43.02,72558.0,31.1401,31.1401,31.1184,31.1184,72558.0
2015-07-28 14:35:00,43.03,43.03,43.01,43.03,25279.0,31.1257,31.1257,31.1112,31.1257,25279.0
2015-07-28 14:40:00,43.02,43.05,43.02,43.03,36546.0,31.1184,31.1401,31.1184,31.1257,36546.0
2015-07-28 14:45:00,43.03,43.04,43.02,43.03,59764.0,31.1257,31.1329,31.1184,31.1257,59764.0
2015-07-28 14:50:00,43.02,43.03,43.0,43.0,23039.0,31.1184,31.1257,31.104,31.104,23039.0
2015-07-28 14:55:00,43.0,43.04,43.0,43.04,38715.0,31.104,31.1329,31.104,31.1329,38715.0
2015-07-28 15:00:00,43.04,43.05,43.02,43.05,83498.0,31.1329,31.1401,31.1184,31.1401,83498.0
2015-07-28 15:05:00,43.05,43.05,43.02,43.02,57886.0,31.1401,31.1401,31.1184,31.1184,57886.0
2015-07-28 15:10:00,43.02,43.05,43.02,43.02,66696.0,31.1184,31.1401,31.1184,31.1184,66696.0
2015-07-28 15:15:00,43.03,43.05,43.02,43.04,58543.0,31.1257,31.1401,31.1184,31.1329,58543.0
2015-07-28 15:20:00,43.04,43.05,43.02,43.04,124661.0,31.1329,31.1401,31.1184,31.1329,124661.0
2015-07-28 15:25:00,43.04,43.07,43.04,43.04,52276.0,31.1329,31.1546,31.1329,31.1329,52276.0
2015-07-28 15:30:00,43.04,43.07,43.03,43.07,101272.0,31.1329,31.1546,31.1257,31.1546,101272.0
2015-07-28 15:35:00,43.06,43.1,43.05,43.09,119885.0,31.1474,31.1763,31.1401,31.1691,119885.0
2015-07-28 15:40:00,43.08,43.11,43.06,43.06,417784.0,31.1618,31.1835,31.1474,31.1474,417784.0
2015-07-28 15:45:00,43.06,43.1,43.06,43.08,107535.0,31.1474,31.1763,31.1474,31.1618,107535.0
2015-07-28 15:50:00,43.08,43.09,43.06,43.08,301927.0,31.1618,31.1691,31.1474,31.1618,301927.0
2015-07-28 15:55:00,43.07,43.08,43.05,43.07,527454.0,31.1546,31.1618,31.1401,31.1546,527454.0
2015-07-29 09:30:00,43.07,43.07,42.75,42.75,279997.0,31.1546,31.1546,30.9231,30.9231,279997.0
2015-07-29 09:35:00,42.75,43.03,42.75,42.93,300181.0,30.9231,31.1257,30.9231,31.0533,300181.0
2015-07-29 09:40:00,42.93,43.02,42.88,43.02,414538.0,31.0533,31.1184,31.0172,31.1184,414538.0
2015-07-29 09:45:00,43.01,43.02,42.93,42.97,421229.0,31.1112,31.1184,31.0533,31.0823,421229.0
2015-07-29 09:50:00,42.96,43.05,42.94,43.04,155340.0,31.075,31.1401,31.0606,31.1329,155340.0
2015-07-29 09:55:00,43.05,43.08,43.02,43.06,116690.0,31.1401,31.1618,31.1184,31.1474,116690.0
2015-07-29 10:00:00,43.05,43.11,43.04,43.07,73018.0,31.1401,31.1835,31.1329,31.1546,73018.0
2015-07-29 10:05:00,43.07,43.08,43.01,43.03,107474.0,31.1546,31.1618,31.1112,31.1257,107474.0
2015-07-29 10:10:00,43.04,43.05,43.0,43.04,66320.0,31.1329,31.1401,31.104,31.1329,66320.0
2015-07-29 10:15:00,43.04,43.04,42.99,43.03,134360.0,31.1329,31.1329,31.0967,31.1257,134360.0
2015-07-29 10:20:00,43.04,43.06,43.03,43.05,39459.0,31.1329,31.1474,31.1257,31.1401,39459.0
2015-07-29 10:25:00,43.06,43.07,43.03,43.05,112480.0,31.1474,31.1546,31.1257,31.1401,112480.0
2015-07-29 10:30:00,43.06,43.06,43.0,43.01,754932.0,31.1474,31.1474,31.104,31.1112,754932.0
2015-07-29 10:35:00,43.02,43.03,42.98,42.99,254391.0,31.1184,31.1257,31.0895,31.0967,254391.0
2015-07-29 10:40:00,42.99,43.01,42.94,43.01,342470.0,31.0967,31.1112,31.0606,31.1112,342470.0
2015-07-29 10:45:00,43.01,43.03,42.96,42.96,130453.0,31.1112,31.1257,31.075,31.075,130453.0
2015-07-29 10:50:00,42.96,42.96,42.89,42.9,57691.0,31.075,31.075,31.0244,31.0316,57691.0
2015-07-29 10:55:00,42.89,42.91,42.85,42.86,141926.0,31.0244,31.0389,30.9955,31.0027,141926.0
2015-07-29 11:00:00,42.85,42.89,42.83,42.85,381524.0,30.9955,31.0244,30.981,30.9955,381524.0
2015-07-29 11:05:00,42.84,42.88,42.82,42.87,199560.0,30.9882,31.0172,30.9738,31.0099,199560.0
2015-07-29 11:10:00,42.87,42.91,42.86,42.89,145069.0,31.0099,31.0389,31.0027,31.0244,145069.0
2015-07-29 11:15:00,42.89,42.89,42.81,42.81,227603.0,31.0244,31.0244,30.9665,30.9665,227603.0
2015-07-29 11:20:00,42.81,42.89,42.81,42.88,226862.0,30.9665,31.0244,30.9665,31.0172,226862.0
2015-07-29 11:25:00,42.88,42.93,42.87,42.93,137575.0,31.0172,31.0533,31.0099,31.0533,137575.0
2015-07-29 11:30:00,42.92,42.95,42.91,42.94,188985.0,31.0461,31.0678,31.0389,31.0606,188985.0
2015-07-29 11:35:00,42.94,42.95,42.92,42.93,97597.0,31.0606,31.0678,31.0461,31.0533,97597.0
2015-07-29 11:40:00,42.92,42.93,42.86,42.86,83062.0,31.0461,31.0533,31.0027,31.0027,83062.0
2015-07-29 11:45:00,42.87,42.93,42.86,42.92,249868.0,31.0099,31.0533,31.0027,31.0461,249868.0
2015-07-29 11:50:00,42.91,42.94,42.9,42.93,83545.0,31.0389,31.0606,31.0316,31.0533,83545.0
2015-07-29 11:55:00,42.93,42.93,42.87,42.91,97136.0,31.0533,31.0533,31.0099,31.0389,97136.0
2015-07-29 12:00:00,42.91,42.91,42.87,42.88,229210.0,31.0389,31.0389,31.0099,31.0172,229210.0
2015-07-29 12:05:00,42.88,42.88,42.82,42.84,138768.0,31.0172,31.0172,30.9738,30.9882,138768.0
2015-07-29 12:10:00,42.83,42.87,42.83,42.84,48322.0,30.981,31.0099,30.981,30.9882,48322.0
2015-07-29 12:15:00,42.84,42.91,42.84,42.9,70779.0,30.9882,31.0389,30.9882,31.0316,70779.0
2015-07-29 12:20:00,42.9,42.93,42.9,42.92,43571.0,31.0316,31.0533,31.0316,31.0461,43571.0
2015-07-29 12:25:00,42.93,42.93,42.89,42.9,81128.0,31.0533,31.0533,31.0244,31.0316,81128.0
2015-07-29 12:30:00,42.9,42.94,42.89,42.91,120605.0,31.0316,31.0606,31.0244,31.0389,120605.0
2015-07-29 12:35:00,42.92,42.93,42.89,42.9,82543.0,31.0461,31.0533,31.0244,31.0316,82543.0
2015-07-29 12:40:00,42.9,42.95,42.89,42.95,48103.0,31.0316,31.0678,31.0244,31.0678,48103.0
2015-07-29 12:45:00,42.96,42.98,42.93,42.95,85851.0,31.075,31.0895,31.0533,31.0678,85851.0
2015-07-29 12:50:00,42.95,42.96,42.89,42.92,170211.0,31.0678,31.075,31.0244,31.0461,170211.0
2015-07-29 12:55:00,42.92,42.97,42.91,42.94,71942.0,31.0461,31.0823,31.0389,31.0606,71942.0
2015-07-29 13:00:00,42.94,42.95,42.91,42.93,55702.0,31.0606,31.0678,31.0389,31.0533,55702.0
2015-07-29 13:05:00,42.92,42.93,42.91,42.91,40910.0,31.0461,31.0533,31.0389,31.0389,40910.0
2015-07-29 13:10:00,42.93,42.95,42.92,42.93,44337.0,31.0533,31.0678,31.0461,31.0533,44337.0
2015-07-29 13:15:00,42.94,42.96,42.91,42.93,137706.0,31.0606,31.075,31.0389,31.0533,137706.0
2015-07-29 13:20:00,42.92,42.95,42.92,42.93,110926.0,31.0461,31.0678,31.0461,31.0533,110926.0
2015-07-29 13:25:00,42.93,42.95,42.9,42.94,96469.0,31.0533,31.0678,31.0316,31.0606,96469.0
2015-07-29 13:30:00,42.95,42.97,42.92,42.93,154808.0,31.0678,31.0823,31.0461,31.0533,154808.0
2015-07-29 13:35:00,42.93,42.95,42.93,42.95,78879.0,31.0533,31.0678,31.0533,31.0678,78879.0
2015-07-29 13:40:00,42.95,42.99,42.94,42.97,94125.0,31.0678,31.0967,31.0606,31.0823,94125.0
2015-07-29 13:45:00,42.98,43.01,42.97,43.01,110233.0,31.0895,31.1112,31.0823,31.1112,110233.0
2015-07-29 13:50:00,43.0,43.03,43.0,43.01,132753.0,31.104,31.1257,31.104,31.1112,132753.0
2015-07-29 13:55:00,43.01,43.04,43.0,43.03,127438.0,31.1112,31.1329,31.104,31.1257,127438.0
2015-07-29 14:00:00,43.04,43.2,42.99,43.06,654772.0,31.1329,31.2486,31.0967,31.1474,654772.0
2015-07-29 14:05:00,43.05,43.12,43.05,43.09,807079.0,31.1401,31.1908,31.1401,31.1691,807079.0
2015-07-29 14:10:00,43.09,43.16,43.06,43.12,295883.0,31.1691,31.2197,31.1474,31.1908,295883.0
2015-07-29 14:15:00,43.12,43.21,43.12,43.21,58649.0,31.1908,31.2559,31.1908,31.2559,58649.0
2015-07-29 14:20:00,43.2,43.21,43.13,43.15,66537.0,31.2486,31.2559,31.198,31.2125,66537.0
2015-07-29 14:25:00,43.15,43.15,43.11,43.14,91846.0,31.2125,31.2125,31.1835,31.2052,91846.0
2015-07-29 14:30:00,43.14,43.14,43.09,43.11,55042.0,31.2052,31.2052,31.1691,31.1835,55042.0
2015-07-29 14:35:00,43.11,43.12,43.07,43.09,55291.0,31.1835,31.1908,31.1546,31.1691,55291.0
2015-07-29 14:40:00,43.09,43.14,43.08,43.14,61609.0,31.1691,31.2052,31.1618,31.2052,61609.0
2015-07-29 14:45:00,43.13,43.16,43.11,43.15,61290.0,31.198,31.2197,31.1835,31.2125,61290.0
2015-07-29 14:50:00,43.16,43.2,43.16,43.19,53856.0,31.2197,31.2486,31.2197,31.2414,53856.0
2015-07-29 14:55:00,43.2,43.23,43.2,43.23,60680.0,31.2486,31.2703,31.2486,31.2703,60680.0
2015-07-29 15:00:00,43.22,43.24,43.17,43.18,644312.0,31.2631,31.2776,31.2269,31.2342,644312.0
2015-07-29 15:05:00,43.18,43.19,43.15,43.15,273823.0,31.2342,31.2414,31.2125,31.2125,273823.0
2015-07-29 15:10:00,43.15,43.2,43.15,43.19,97846.0,31.2125,31.2486,31.2125,31.2414,97846.0
2015-07-29 15:15:00,43.19,43.21,43.17,43.18,108069.0,31.2414,31.2559,31.2269,31.2342,108069.0
2015-07-29 15:20:00,43.18,43.2,43.18,43.19,69087.0,31.2342,31.2486,31.2342,31.2414,69087.0
2015-07-29 15:25:00,43.19,43.22,43.19,43.22,73492.0,31.2414,31.2631,31.2414,31.2631,73492.0
2015-07-29 15:30:00,43.22,43.23,43.17,43.18,87818.0,31.2631,31.2703,31.2269,31.2342,87818.0
2015-07-29 15:35:00,43.18,43.19,43.16,43.18,115990.0,31.2342,31.2414,31.2197,31.2342,115990.0
2015-07-29 15:40:00,43.18,43.21,43.17,43.2,115846.0,31.2342,31.2559,31.2269,31.2486,115846.0
2015-07-29 15:45:00,43.21,43.22,43.18,43.2,114479.0,31.2559,31.2631,31.2342,31.2486,114479.0
2015-07-29 15:50:00,43.2,43.21,43.19,43.21,71706.0,31.2486,31.2559,31.2414,31.2559,71706.0
2015-07-29 15:55:00,43.21,43.27,43.2,43.23,716239.0,31.2559,31.2993,31.2486,31.2703,716239.0
2015-07-30 09:30:00,43.19,43.22,43.0,43.03,280610.0,31.2414,31.2631,31.104,31.1257,280610.0
2015-07-30 09:35:00,43.02,43.28,43.02,43.26,279419.0,31.1184,31.3065,31.1184,31.292,279419.0
2015-07-30 09:40:00,43.26,43.29,43.17,43.29,311949.0,31.292,31.3137,31.2269,31.3137,311949.0
2015-07-30 09:45:00,43.29,43.38,43.25,43.38,274759.0,31.3137,31.3788,31.2848,31.3788,274759.0
2015-07-30 09:50:00,43.38,43.53,43.38,43.53,250461.0,31.3788,31.4873,31.3788,31.4873,250461.0
2015-07-30 09:55:00,43.53,43.53,43.44,43.47,235228.0,31.4873,31.4873,31.4222,31.4439,235228.0
2015-07-30 10:00:00,43.46,43.5,43.43,43.49,91767.0,31.4367,31.4656,31.415,31.4584,91767.0
2015-07-30 10:05:00,43.49,43.54,43.46,43.52,381004.0,31.4584,31.4946,31.4367,31.4801,381004.0
2015-07-30 10:10:00,43.51,43.57,43.49,43.55,126739.0,31.4729,31.5163,31.4584,31.5018,126739.0
2015-07-30 10:15:00,43.55,43.57,43.52,43.55,412364.0,31.5018,31.5163,31.4801,31.5018,412364.0
2015-07-30 10:20:00,43.55,43.55,43.49,43.5,100383.0,31.5018,31.5018,31.4584,31.4656,100383.0
2015-07-30 10:25:00,43.5,43.58,43.49,43.56,177178.0,31.4656,31.5235,31.4584,31.509,177178.0
2015-07-30 10:30:00,43.55,43.57,43.52,43.53,169557.0,31.5018,31.5163,31.4801,31.4873,169557.0
2015-07-30 10:35:00,43.53,43.55,43.47,43.49,247577.0,31.4873,31.5018,31.4439,31.4584,247577.0
2015-07-30 10:40:00,43.48,43.5,43.44,43.45,112217.0,31.4512,31.4656,31.4222,31.4295,112217.0
2015-07-30 10:45:00,43.45,43.48,43.39,43.47,92172.0,31.4295,31.4512,31.3861,31.4439,92172.0
2015-07-30 10:50:00,43.47,43.47,43.44,43.44,17145.0,31.4439,31.4439,31.4222,31.4222,17145.0
2015-07-30 10:55:00,43.44,43.52,43.44,43.49,100520.0,31.4222,31.4801,31.4222,31.4584,100520.0
2015-07-30 11:00:00,43.49,43.51,43.46,43.51,114508.0,31.4584,31.4729,31.4367,31.4729,114508.0
2015-07-30 11:05:00,43.52,43.57,43.52,43.57,183423.0,31.4801,31.5163,31.4801,31.5163,183423.0
2015-07-30 11:10:00,43.57,43.59,43.53,43.59,182820.0,31.5163,31.5307,31.4873,31.5307,182820.0
2015-07-30 11:15:00,43.58,43.59,43.52,43.54,51041.0,31.5235,31.5307,31.4801,31.4946,51041.0
2015-07-30 11:20:00,43.53,43.63,43.52,43.61,129328.0,31.4873,31.5597,31.4801,31.5452,129328.0
2015-07-30 11:25:00,43.61,43.65,43.59,43.64,127662.0,31.5452,31.5741,31.5307,31.5669,127662.0
2015-07-30 11:30:00,43.64,43.66,43.6,43.61,105327.0,31.5669,31.5814,31.538,31.5452,105327.0
2015-07-30 11:35:00,43.6,43.62,43.56,43.59,39143.0,31.538,31.5524,31.509,31.5307,39143.0
2015-07-30 11:40:00,43.59,43.65,43.59,43.64,40159.0,31.5307,31.5741,31.5307,31.5669,40159.0
2015-07-30 11:45:00,43.65,43.69,43.63,43.68,276962.0,31.5741,31.6031,31.5597,31.5958,276962.0
2015-07-30 11:50:00,43.68,43.68,43.59,43.59,84068.0,31.5958,31.5958,31.5307,31.5307,84068.0
2015-07-30 11:55:00,43.59,43.66,43.58,43.63,101317.0,31.5307,31.5814,31.5235,31.5597,101317.0
2015-07-30 12:00:00,43.64,43.65,43.61,43.63,137491.0,31.5669,31.5741,31.5452,31.5597,137491.0
2015-07-30 12:05:00,43.62,43.68,43.61,43.66,47615.0,31.5524,31.5958,31.5452,31.5814,47615.0
2015-07-30 12:10:00,43.66,43.68,43.65,43.68,26459.0,31.5814,31.5958,31.5741,31.5958,26459.0
2015-07-30 12:15:00,43.68,43.68,43.62,43.64,24557.0,31.5958,31.5958,31.5524,31.5669,24557.0
2015-07-30 12:20:00,43.64,43.66,43.63,43.64,22509.0,31.5669,31.5814,31.5597,31.5669,22509.0
2015-07-30 12:25:00,43.63,43.66,43.62,43.63,20626.0,31.5597,31.5814,31.5524,31.5597,20626.0
2015-07-30 12:30:00,43.62,43.62,43.57,43.58,39975.0,31.5524,31.5524,31.5163,31.5235,39975.0
2015-07-30 12:35:00,43.58,43.61,43.57,43.58,51203.0,31.5235,31.5452,31.5163,31.5235,51203.0
2015-07-30 12:40:00,43.58,43.61,43.56,43.6,78181.0,31.5235,31.5452,31.509,31.538,78181.0
2015-07-30 12:45:00,43.59,43.61,43.56,43.56,84080.0,31.5307,31.5452,31.509,31.509,84080.0
2015-07-30 12:50:00,43.56,43.57,43.53,43.54,52000.0,31.509,31.5163,31.4873,31.4946,52000.0
2015-07-30 12:55:00,43.54,43.54,43.47,43.47,37265.0,31.4946,31.4946,31.4439,31.4439,37265.0
2015-07-30 13:00:00,43.47,43.52,43.47,43.5,67412.0,31.4439,31.4801,31.4439,31.4656,67412.0
2015-07-30 13:05:00,43.5,43.55,43.48,43.55,71260.0,31.4656,31.5018,31.4512,31.5018,71260.0
2015-07-30 13:10:00,43.55,43.56,43.49,43.52,65966.0,31.5018,31.509,31.4584,31.4801,65966.0
2015-07-30 13:15:00,43.52,43.53,43.49,43.51,98143.0,31.4801,31.4873,31.4584,31.4729,98143.0
2015-07-30 13:20:00,43.51,43.52,43.49,43.51,69020.0,31.4729,31.4801,31.4584,31.4729,69020.0
2015-07-30 13:25:00,43.5,43.5,43.46,43.48,32843.0,31.4656,31.4656,31.4367,31.4512,32843.0
2015-07-30 13:30:00,43.48,43.5,43.45,43.46,49891.0,31.4512,31.4656,31.4295,31.4367,49891.0
2015-07-30 13:35:00,43.45,43.52,43.45,43.51,66438.0,31.4295,31.4801,31.4295,31.4729,66438.0
2015-07-30 13:40:00,43.51,43.56,43.5,43.53,66234.0,31.4729,31.509,31.4656,31.4873,66234.0
2015-07-30 13:45:00,43.54,43.55,43.51,43.52,48902.0,31.4946,31.5018,31.4729,31.4801,48902.0
2015-07-30 13:50:00,43.53,43.57,43.52,43.56,67700.0,31.4873,31.5163,31.4801,31.509,67700.0
2015-07-30 13:55:00,43.56,43.58,43.54,43.57,65434.0,31.509,31.5235,31.4946,31.5163,65434.0
2015-07-30 14:00:00,43.56,43.56,43.52,43.53,79061.0,31.509,31.509,31.4801,31.4873,79061.0
2015-07-30 14:05:00,43.53,43.54,43.5,43.5,262018.0,31.4873,31.4946,31.4656,31.4656,262018.0
2015-07-30 14:10:00,43.51,43.56,43.5,43.54,129380.0,31.4729,31.509,31.4656,31.4946,129380.0
2015-07-30 14:15:00,43.55,43.55,43.52,43.55,73839.0,31.5018,31.5018,31.4801,31.5018,73839.0
2015-07-30 14:20:00,43.54,43.55,43.51,43.52,49952.0,31.4946,31.5018,31.4729,31.4801,49952.0
2015-07-30 14:25:00,43.52,43.54,43.51,43.52,64899.0,31.4801,31.4946,31.4729,31.4801,64899.0
2015-07-30 14:30:00,43.52,43.52,43.47,43.48,59550.0,31.4801,31.4801,31.4439,31.4512,59550.0
2015-07-30 14:35:00,43.48,43.48,43.45,43.45,62142.0,31.4512,31.4512,31.4295,31.4295,62142.0
2015-07-30 14:40:00,43.46,43.52,43.45,43.52,141783.0,31.4367,31.4801,31.4295,31.4801,141783.0
2015-07-30 14:45:00,43.51,43.54,43.51,43.51,106362.0,31.4729,31.4946,31.4729,31.4729,106362.0
2015-07-30 14:50:00,43.5,43.51,43.48,43.48,107425.0,31.4656,31.4729,31.4512,31.4512,107425.0
2015-07-30 14:55:00,43.49,43.52,43.48,43.5,308615.0,31.4584,31.4801,31.4512,31.4656,308615.0
2015-07-30 15:00:00,43.5,43.51,43.47,43.5,127351.0,31.4656,31.4729,31.4439,31.4656,127351.0
2015-07-30 15:05:00,43.5,43.53,43.49,43.52,52478.0,31.4656,31.4873,31.4584,31.4801,52478.0
2015-07-30 15:10:00,43.52,43.54,43.49,43.52,151103.0,31.4801,31.4946,31.4584,31.4801,151103.0
2015-07-30 15:15:00,43.52,43.53,43.49,43.52,449742.0,31.4801,31.4873,31.4584,31.4801,449742.0
2015-07-30 15:20:00,43.52,43.55,43.51,43.55,332607.0,31.4801,31.5018,31.4729,31.5018,332607.0
2015-07-30 15:25:00,43.55,43.56,43.52,43.56,305298.0,31.5018,31.509,31.4801,31.509,305298.0
2015-07-30 15:30:00,43.55,43.59,43.54,43.55,354989.0,31.5018,31.5307,31.4946,31.5018,354989.0
2015-07-30 15:35:00,43.55,43.58,43.54,43.58,156967.0,31.5018,31.5235,31.4946,31.5235,156967.0
2015-07-30 15:40:00,43.57,43.59,43.56,43.58,270700.0,31.5163,31.5307,31.509,31.5235,270700.0
2015-07-30 15:45:00,43.57,43.57,43.53,43.55,231200.0,31.5163,31.5163,31.4873,31.5018,231200.0
2015-07-30 15:50:00,43.54,43.59,43.54,43.59,258561.0,31.4946,31.5307,31.4946,31.5307,258561.0
2015-07-30 15:55:00,43.58,43.59,43.55,43.56,394411.0,31.5235,31.5307,31.5018,31.509,394411.0
2015-07-31 09:30:00,43.95,44.19,43.9,44.04,937684.0,31.7911,31.9647,31.755,31.8562,937684.0
2015-07-31 09:35:00,44.04,44.05,43.94,43.99,748405.0,31.8562,31.8635,31.7839,31.8201,748405.0
2015-07-31 09:40:00,43.99,44.11,43.99,44.09,185848.0,31.8201,31.9069,31.8201,31.8924,185848.0
2015-07-31 09:45:00,44.09,44.11,44.03,44.07,340249.0,31.8924,31.9069,31.849,31.8779,340249.0
2015-07-31 09:50:00,44.07,44.14,44.05,44.12,136634.0,31.8779,31.9286,31.8635,31.9141,136634.0
2015-07-31 09:55:00,44.12,44.2,44.1,44.18,186180.0,31.9141,31.972,31.8996,31.9575,186180.0
2015-07-31 10:00:00,44.17,44.18,44.13,44.14,140977.0,31.9503,31.9575,31.9213,31.9286,140977.0
2015-07-31 10:05:00,44.14,44.18,44.13,44.18,77037.0,31.9286,31.9575,31.9213,31.9575,77037.0
2015-07-31 10:10:00,44.18,44.2,44.14,44.15,265463.0,31.9575,31.972,31.9286,31.9358,265463.0
2015-07-31 10:15:00,44.14,44.16,44.1,44.1,129817.0,31.9286,31.943,31.8996,31.8996,129817.0
2015-07-31 10:20:00,44.11,44.2,44.1,44.2,53232.0,31.9069,31.972,31.8996,31.972,53232.0
2015-07-31 10:25:00,44.19,44.23,44.18,44.22,121219.0,31.9647,31.9937,31.9575,31.9864,121219.0
2015-07-31 10:30:00,44.22,44.23,44.19,44.22,176738.0,31.9864,31.9937,31.9647,31.9864,176738.0
2015-07-31 10:35:00,44.22,44.25,44.2,44.25,97385.0,31.9864,32.0082,31.972,32.0082,97385.0
2015-07-31 10:40:00,44.25,44.33,44.23,44.33,211845.0,32.0082,32.066,31.9937,32.066,211845.0
2015-07-31 10:45:00,44.33,44.34,44.28,44.31,233623.0,32.066,32.0733,32.0299,32.0516,233623.0
2015-07-31 10:50:00,44.3,44.34,44.26,44.28,102210.0,32.0443,32.0733,32.0154,32.0299,102210.0
2015-07-31 10:55:00,44.27,44.31,44.27,44.28,59258.0,32.0226,32.0516,32.0226,32.0299,59258.0
2015-07-31 11:00:00,44.28,44.28,44.21,44.25,64136.0,32.0299,32.0299,31.9792,32.0082,64136.0
2015-07-31 11:05:00,44.25,44.26,44.21,44.23,118042.0,32.0082,32.0154,31.9792,31.9937,118042.0
2015-07-31 11:10:00,44.22,44.28,44.21,44.28,90156.0,31.9864,32.0299,31.9792,32.0299,90156.0
2015-07-31 11:15:00,44.28,44.29,44.25,44.27,60814.0,32.0299,32.0371,32.0082,32.0226,60814.0
2015-07-31 11:20:00,44.26,44.27,44.22,44.25,103437.0,32.0154,32.0226,31.9864,32.0082,103437.0
2015-07-31 11:25:00,44.26,44.28,44.23,44.26,80158.0,32.0154,32.0299,31.9937,32.0154,80158.0
2015-07-31 11:30:00,44.26,44.27,44.22,44.26,82965.0,32.0154,32.0226,31.9864,32.0154,82965.0
2015-07-31 11:35:00,44.26,44.26,44.18,44.18,186470.0,32.0154,32.0154,31.9575,31.9575,186470.0
2015-07-31 11:40:00,44.18,44.2,44.17,44.19,58324.0,31.9575,31.972,31.9503,31.9647,58324.0
2015-07-31 11:45:00,44.19,44.19,44.16,44.16,42463.0,31.9647,31.9647,31.943,31.943,42463.0
2015-07-31 11:50:00,44.16,44.18,44.14,44.16,103066.0,31.943,31.9575,31.9286,31.943,103066.0
2015-07-31 11:55:00,44.16,44.17,44.11,44.13,80509.0,31.943,31.9503,31.9069,31.9213,80509.0
2015-07-31 12:00:00,44.12,44.16,44.1,44.16,44924.0,31.9141,31.943,31.8996,31.943,44924.0
2015-07-31 12:05:00,44.16,44.16,44.11,44.14,191172.0,31.943,31.943,31.9069,31.9286,191172.0
2015-07-31 12:10:00,44.14,44.16,44.12,44.16,45061.0,31.9286,31.943,31.9141,31.943,45061.0
2015-07-31 12:15:00,44.15,44.17,44.11,44.12,60230.0,31.9358,31.9503,31.9069,31.9141,60230.0
2015-07-31 12:20:00,44.12,44.14,44.1,44.11,46909.0,31.9141,31.9286,31.8996,31.9069,46909.0
2015-07-31 12:25:00,44.11,44.16,44.1,44.15,113429.0,31.9069,31.943,31.8996,31.9358,113429.0
2015-07-31 12:30:00,44.15,44.17,44.13,44.17,108895.0,31.9358,31.9503,31.9213,31.9503,108895.0
2015-07-31 12:35:00,44.17,44.17,44.13,44.14,70609.0,31.9503,31.9503,31.9213,31.9286,70609.0
2015-07-31 12:40:00,44.14,44.18,44.13,44.16,90652.0,31.9286,31.9575,31.9213,31.943,90652.0
2015-07-31 12:45:00,44.16,44.18,44.13,44.14,60935.0,31.943,31.9575,31.9213,31.9286,60935.0
2015-07-31 12:50:00,44.13,44.16,44.13,44.14,57273.0,31.9213,31.943,31.9213,31.9286,57273.0
2015-07-31 12:55:00,44.14,44.16,44.12,44.14,180716.0,31.9286,31.943,31.9141,31.9286,180716.0
2015-07-31 13:00:00,44.14,44.16,44.13,44.14,32508.0,31.9286,31.943,31.9213,31.9286,32508.0
2015-07-31 13:05:00,44.14,44.17,44.13,44.16,36936.0,31.9286,31.9503,31.9213,31.943,36936.0
2015-07-31 13:10:00,44.16,44.17,44.13,44.14,59320.0,31.943,31.9503,31.9213,31.9286,59320.0
2015-07-31 13:15:00,44.14,44.14,44.1,44.12,59912.0,31.9286,31.9286,31.8996,31.9141,59912.0
2015-07-31 13:20:00,44.12,44.14,44.11,44.12,82912.0,31.9141,31.9286,31.9069,31.9141,82912.0
2015-07-31 13:25:00,44.12,44.13,44.1,44.11,36302.0,31.9141,31.9213,31.8996,31.9069,36302.0
2015-07-31 13:30:00,44.12,44.12,44.08,44.11,73540.0,31.9141,31.9141,31.8852,31.9069,73540.0
2015-07-31 13:35:00,44.12,44.12,44.08,44.09,88153.0,31.9141,31.9141,31.8852,31.8924,88153.0
2015-07-31 13:40:00,44.1,44.11,44.07,44.08,149750.0,31.8996,31.9069,31.8779,31.8852,149750.0
2015-07-31 13:45:00,44.09,44.1,44.07,44.08,30669.0,31.8924,31.8996,31.8779,31.8852,30669.0
2015-07-31 13:50:00,44.08,44.1,44.07,44.09,155118.0,31.8852,31.8996,31.8779,31.8924,155118.0
2015-07-31 13:55:00,44.09,44.11,44.08,44.09,81028.0,31.8924,31.9069,31.8852,31.8924,81028.0
2015-07-31 14:00:00,44.09,44.11,44.07,44.09,98535.0,31.8924,31.9069,31.8779,31.8924,98535.0
2015-07-31 14:05:00,44.09,44.1,44.07,44.08,63437.0,31.8924,31.8996,31.8779,31.8852,63437.0
2015-07-31 14:10:00,44.08,44.09,44.04,44.06,276536.0,31.8852,31.8924,31.8562,31.8707,276536.0
2015-07-31 14:15:00,44.06,44.06,44.03,44.05,78751.0,31.8707,31.8707,31.849,31.8635,78751.0
2015-07-31 14:20:00,44.05,44.07,44.03,44.04,217492.0,31.8635,31.8779,31.849,31.8562,217492.0
2015-07-31 14:25:00,44.04,44.06,44.03,44.05,41575.0,31.8562,31.8707,31.849,31.8635,41575.0
2015-07-31 14:30:00,44.05,44.07,44.04,44.07,71587.0,31.8635,31.8779,31.8562,31.8779,71587.0
2015-07-31 14:35:00,44.07,44.07,44.04,44.05,80524.0,31.8779,31.8779,31.8562,31.8635,80524.0
2015-07-31 14:40:00,44.05,44.07,44.03,44.04,103157.0,31.8635,31.8779,31.849,31.8562,103157.0
2015-07-31 14:45:00,44.04,44.05,44.01,44.04,122083.0,31.8562,31.8635,31.8345,31.8562,122083.0
2015-07-31 14:50:00,44.04,44.05,44.02,44.04,199282.0,31.8562,31.8635,31.8418,31.8562,199282.0
2015-07-31 14:55:00,44.04,44.05,44.03,44.05,87375.0,31.8562,31.8635,31.849,31.8635,87375.0
2015-07-31 15:00:00,44.04,44.05,44.03,44.04,67569.0,31.8562,31.8635,31.849,31.8562,67569.0
2015-07-31 15:05:00,44.04,44.05,44.03,44.04,95880.0,31.8562,31.8635,31.849,31.8562,95880.0
2015-07-31 15:10:00,44.03,44.04,44.0,44.01,166123.0,31.849,31.8562,31.8273,31.8345,166123.0
2015-07-31 15:15:00,44.0,44.03,44.0,44.02,133321.0,31.8273,31.849,31.8273,31.8418,133321.0
2015-07-31 15:20:00,44.02,44.03,44.01,44.03,252442.0,31.8418,31.849,31.8345,31.849,252442.0
2015-07-31 15:25:00,44.03,44.03,44.0,44.0,345406.0,31.849,31.849,31.8273,31.8273,345406.0
2015-07-31 15:30:00,44.01,44.01,43.99,44.0,133493.0,31.8345,31.8345,31.8201,31.8273,133493.0
2015-07-31 15:35:00,44.0,44.01,43.97,43.98,127390.0,31.8273,31.8345,31.8056,31.8128,127390.0
2015-07-31 15:40:00,43.98,43.99,43.96,43.97,142008.0,31.8128,31.8201,31.7984,31.8056,142008.0
2015-07-31 15:45:00,43.98,43.98,43.92,43.93,201462.0,31.8128,31.8128,31.7694,31.7767,201462.0
2015-07-31 15:50:00,43.93,43.94,43.9,43.93,324710.0,31.7767,31.7839,31.755,31.7767,324710.0
2015-07-31 15:55:00,43.93,43.99,43.92,43.98,742127.0,31.7767,31.8201,31.7694,31.8128,742127.0
2015-08-03 09:30:00,44.05,44.25,44.03,44.23,412262.0,31.8635,32.0082,31.849,31.9937,412262.0
2015-08-03 09:35:00,44.22,44.28,44.21,44.28,268362.0,31.9864,32.0299,31.9792,32.0299,268362.0
2015-08-03 09:40:00,44.27,44.29,44.24,44.29,369718.0,32.0226,32.0371,32.0009,32.0371,369718.0
2015-08-03 09:45:00,44.3,44.36,44.29,44.34,417258.0,32.0443,32.0877,32.0371,32.0733,417258.0
2015-08-03 09:50:00,44.35,44.43,44.32,44.4,283854.0,32.0805,32.1384,32.0588,32.1167,283854.0
2015-08-03 09:55:00,44.41,44.43,44.37,44.4,338042.0,32.1239,32.1384,32.095,32.1167,338042.0
2015-08-03 10:00:00,44.4,44.47,44.39,44.44,233597.0,32.1167,32.1673,32.1094,32.1456,233597.0
2015-08-03 10:05:00,44.43,44.46,44.41,44.42,102520.0,32.1384,32.1601,32.1239,32.1311,102520.0
2015-08-03 10:10:00,44.43,44.47,44.4,44.41,191698.0,32.1384,32.1673,32.1167,32.1239,191698.0
2015-08-03 10:15:00,44.41,44.42,44.29,44.29,189532.0,32.1239,32.1311,32.0371,32.0371,189532.0
2015-08-03 10:20:00,44.3,44.32,44.26,44.29,279597.0,32.0443,32.0588,32.0154,32.0371,279597.0
2015-08-03 10:25:00,44.28,44.31,44.24,44.24,168891.0,32.0299,32.0516,32.0009,32.0009,168891.0
2015-08-03 10:30:00,44.25,44.29,44.24,44.26,115340.0,32.0082,32.0371,32.0009,32.0154,115340.0
2015-08-03 10:35:00,44.26,44.27,44.21,44.23,115822.0,32.0154,32.0226,31.9792,31.9937,115822.0
2015-08-03 10:40:00,44.22,44.23,44.19,44.2,442049.0,31.9864,31.9937,31.9647,31.972,442049.0
2015-08-03 10:45:00,44.2,44.21,44.14,44.16,366683.0,31.972,31.9792,31.9286,31.943,366683.0
2015-08-03 10:50:00,44.16,44.17,44.1,44.12,106076.0,31.943,31.9503,31.8996,31.9141,106076.0
2015-08-03 10:55:00,44.13,44.15,44.11,44.15,93382.0,31.9213,31.9358,31.9069,31.9358,93382.0
2015-08-03 11:00:00,44.15,44.17,44.13,44.14,120828.0,31.9358,31.9503,31.9213,31.9286,120828.0
2015-08-03 11:05:00,44.14,44.15,44.09,44.09,107791.0,31.9286,31.9358,31.8924,31.8924,107791.0
2015-08-03 11:10:00,44.09,44.13,44.07,44.12,69187.0,31.8924,31.9213,31.8779,31.9141,69187.0
2015-08-03 11:15:00,44.13,44.19,44.13,44.17,64401.0,31.9213,31.9647,31.9213,31.9503,64401.0
2015-08-03 11:20:00,44.17,44.22,44.15,44.21,98398.0,31.9503,31.9864,31.9358,31.9792,98398.0
2015-08-03 11:25:00,44.21,44.25,44.2,44.25,101804.0,31.9792,32.0082,31.972,32.0082,101804.0
2015-08-03 11:30:00,44.25,44.27,44.21,44.24,127512.0,32.0082,32.0226,31.9792,32.0009,127512.0
2015-08-03 11:35:00,44.23,44.28,44.22,44.24,54254.0,31.9937,32.0299,31.9864,32.0009,54254.0
2015-08-03 11:40:00,44.24,44.27,44.23,44.26,139035.0,32.0009,32.0226,31.9937,32.0154,139035.0
2015-08-03 11:45:00,44.25,44.27,44.22,44.27,90346.0,32.0082,32.0226,31.9864,32.0226,90346.0
2015-08-03 11:50:00,44.27,44.27,44.22,44.23,122759.0,32.0226,32.0226,31.9864,31.9937,122759.0
2015-08-03 11:55:00,44.22,44.25,44.21,44.24,92904.0,31.9864,32.0082,31.9792,32.0009,92904.0
2015-08-03 12:00:00,44.24,44.27,44.23,44.25,97588.0,32.0009,32.0226,31.9937,32.0082,97588.0
2015-08-03 12:05:00,44.25,44.26,44.23,44.24,103551.0,32.0082,32.0154,31.9937,32.0009,103551.0
2015-08-03 12:10:00,44.24,44.25,44.23,44.24,69554.0,32.0009,32.0082,31.9937,32.0009,69554.0
2015-08-03 12:15:00,44.24,44.27,44.23,44.25,130073.0,32.0009,32.0226,31.9937,32.0082,130073.0
2015-08-03 12:20:00,44.24,44.26,44.21,44.23,92849.0,32.0009,32.0154,31.9792,31.9937,92849.0
2015-08-03 12:25:00,44.24,44.25,44.21,44.25,120583.0,32.0009,32.0082,31.9792,32.0082,120583.0
2015-08-03 12:30:00,44.25,44.25,44.2,44.23,256063.0,32.0082,32.0082,31.972,31.9937,256063.0
2015-08-03 12:35:00,44.23,44.24,44.2,44.21,86680.0,31.9937,32.0009,31.972,31.9792,86680.0
2015-08-03 12:40:00,44.2,44.24,44.18,44.23,167958.0,31.972,32.0009,31.9575,31.9937,167958.0
2015-08-03 12:45:00,44.22,44.23,44.19,44.2,99492.0,31.9864,31.9937,31.9647,31.972,99492.0
2015-08-03 12:50:00,44.19,44.22,44.18,44.22,125157.0,31.9647,31.9864,31.9575,31.9864,125157.0
2015-08-03 12:55:00,44.22,44.24,44.2,44.23,101807.0,31.9864,32.0009,31.972,31.9937,101807.0
2015-08-03 13:00:00,44.23,44.23,44.19,44.21,97410.0,31.9937,31.9937,31.9647,31.9792,97410.0
2015-08-03 13:05:00,44.21,44.22,44.17,44.17,251267.0,31.9792,31.9864,31.9503,31.9503,251267.0
2015-08-03 13:10:00,44.17,44.23,44.17,44.23,163106.0,31.9503,31.9937,31.9503,31.9937,163106.0
2015-08-03 13:15:00,44.23,44.27,44.22,44.25,148449.0,31.9937,32.0226,31.9864,32.0082,148449.0
2015-08-03 13:20:00,44.25,44.26,44.19,44.2,134244.0,32.0082,32.0154,31.9647,31.972,134244.0
2015-08-03 13:25:00,44.21,44.24,44.2,44.22,115537.0,31.9792,32.0009,31.972,31.9864,115537.0
2015-08-03 13:30:00,44.22,44.24,44.21,44.22,129651.0,31.9864,32.0009,31.9792,31.9864,129651.0
2015-08-03 13:35:00,44.22,44.22,44.15,44.17,87689.0,31.9864,31.9864,31.9358,31.9503,87689.0
2015-08-03 13:40:00,44.17,44.18,44.16,44.18,35705.0,31.9503,31.9575,31.943,31.9575,35705.0
2015-08-03 13:45:00,44.18,44.19,44.14,44.18,110522.0,31.9575,31.9647,31.9286,31.9575,110522.0
2015-08-03 13:50:00,44.18,44.19,44.16,44.17,69094.0,31.9575,31.9647,31.943,31.9503,69094.0
2015-08-03 13:55:00,44.17,44.18,44.15,44.16,52939.0,31.9503,31.9575,31.9358,31.943,52939.0
2015-08-03 14:00:00,44.17,44.17,44.13,44.14,198237.0,31.9503,31.9503,31.9213,31.9286,198237.0
2015-08-03 14:05:00,44.14,44.15,44.11,44.12,108948.0,31.9286,31.9358,31.9069,31.9141,108948.0
2015-08-03 14:10:00,44.12,44.13,44.08,44.09,75783.0,31.9141,31.9213,31.8852,31.8924,75783.0
2015-08-03 14:15:00,44.09,44.12,44.09,44.09,75692.0,31.8924,31.9141,31.8924,31.8924,75692.0
2015-08-03 14:20:00,44.09,44.1,44.08,44.09,89465.0,31.8924,31.8996,31.8852,31.8924,89465.0
2015-08-03 14:25:00,44.09,44.09,44.06,44.09,66015.0,31.8924,31.8924,31.8707,31.8924,66015.0
2015-08-03 14:30:00,44.09,44.1,44.07,44.09,99347.0,31.8924,31.8996,31.8779,31.8924,99347.0
2015-08-03 14:35:00,44.09,44.09,44.06,44.07,116025.0,31.8924,31.8924,31.8707,31.8779,116025.0
2015-08-03 14:40:00,44.08,44.08,44.05,44.06,78753.0,31.8852,31.8852,31.8635,31.8707,78753.0
2015-08-03 14:45:00,44.06,44.07,44.02,44.02,110585.0,31.8707,31.8779,31.8418,31.8418,110585.0
2015-08-03 14:50:00,44.02,44.04,44.0,44.02,89991.0,31.8418,31.8562,31.8273,31.8418,89991.0
2015-08-03 14:55:00,44.02,44.07,44.01,44.07,96122.0,31.8418,31.8779,31.8345,31.8779,96122.0
2015-08-03 15:00:00,44.06,44.07,44.03,44.05,100295.0,31.8707,31.8779,31.849,31.8635,100295.0
2015-08-03 15:05:00,44.05,44.06,44.03,44.04,102473.0,31.8635,31.8707,31.849,31.8562,102473.0
2015-08-03 15:10:00,44.04,44.04,44.03,44.04,67687.0,31.8562,31.8562,31.849,31.8562,67687.0
2015-08-03 15:15:00,44.04,44.04,44.02,44.02,125148.0,31.8562,31.8562,31.8418,31.8418,125148.0
2015-08-03 15:20:00,44.03,44.06,44.02,44.04,91255.0,31.849,31.8707,31.8418,31.8562,91255.0
2015-08-03 15:25:00,44.04,44.06,44.03,44.06,117764.0,31.8562,31.8707,31.849,31.8707,117764.0
2015-08-03 15:30:00,44.06,44.08,44.05,44.07,253861.0,31.8707,31.8852,31.8635,31.8779,253861.0
2015-08-03 15:35:00,44.08,44.12,44.06,44.12,251953.0,31.8852,31.9141,31.8707,31.9141,251953.0
2015-08-03 15:40:00,44.12,44.18,44.11,44.18,200055.0,31.9141,31.9575,31.9069,31.9575,200055.0
2015-08-03 15:45:00,44.19,44.19,44.13,44.14,92926.0,31.9647,31.9647,31.9213,31.9286,92926.0
2015-08-03 15:50:00,44.14,44.18,44.13,44.17,300490.0,31.9286,31.9575,31.9213,31.9503,300490.0
2015-08-03 15:55:00,44.17,44.23,44.16,44.23,745204.0,31.9503,31.9937,31.943,31.9937,745204.0
2015-08-04 09:30:00,44.11,44.17,43.99,44.03,133071.0,31.9069,31.9503,31.8201,31.849,133071.0
2015-08-04 09:35:00,44.04,44.1,43.94,43.97,147506.0,31.8562,31.8996,31.7839,31.8056,147506.0
2015-08-04 09:40:00,43.96,43.97,43.86,43.87,118240.0,31.7984,31.8056,31.726,31.7333,118240.0
2015-08-04 09:45:00,43.87,43.9,43.84,43.86,217196.0,31.7333,31.755,31.7116,31.726,217196.0
2015-08-04 09:50:00,43.87,43.88,43.83,43.84,192518.0,31.7333,31.7405,31.7043,31.7116,192518.0
2015-08-04 09:55:00,43.84,43.87,43.84,43.85,89420.0,31.7116,31.7333,31.7116,31.7188,89420.0
2015-08-04 10:00:00,43.84,43.85,43.78,43.79,107629.0,31.7116,31.7188,31.6682,31.6754,107629.0
2015-08-04 10:05:00,43.78,43.8,43.68,43.71,86224.0,31.6682,31.6826,31.5958,31.6175,86224.0
2015-08-04 10:10:00,43.71,43.78,43.71,43.77,169179.0,31.6175,31.6682,31.6175,31.6609,169179.0
2015-08-04 10:15:00,43.77,43.78,43.73,43.77,166739.0,31.6609,31.6682,31.632,31.6609,166739.0
2015-08-04 10:20:00,43.76,43.78,43.71,43.71,62042.0,31.6537,31.6682,31.6175,31.6175,62042.0
2015-08-04 10:25:00,43.72,43.74,43.67,43.74,206724.0,31.6248,31.6392,31.5886,31.6392,206724.0
2015-08-04 10:30:00,43.75,43.78,43.73,43.76,119880.0,31.6465,31.6682,31.632,31.6537,119880.0
2015-08-04 10:35:00,43.75,43.81,43.74,43.81,80474.0,31.6465,31.6899,31.6392,31.6899,80474.0
2015-08-04 10:40:00,43.81,43.83,43.79,43.8,65507.0,31.6899,31.7043,31.6754,31.6826,65507.0
2015-08-04 10:45:00,43.81,43.84,43.8,43.82,59054.0,31.6899,31.7116,31.6826,31.6971,59054.0
2015-08-04 10:50:00,43.81,43.84,43.8,43.83,82692.0,31.6899,31.7116,31.6826,31.7043,82692.0
2015-08-04 10:55:00,43.84,43.88,43.83,43.85,158276.0,31.7116,31.7405,31.7043,31.7188,158276.0
2015-08-04 11:00:00,43.85,43.85,43.77,43.77,112447.0,31.7188,31.7188,31.6609,31.6609,112447.0
2015-08-04 11:05:00,43.77,43.81,43.76,43.79,94924.0,31.6609,31.6899,31.6537,31.6754,94924.0
2015-08-04 11:10:00,43.79,43.83,43.78,43.83,68108.0,31.6754,31.7043,31.6682,31.7043,68108.0
2015-08-04 11:15:00,43.82,43.82,43.78,43.79,104488.0,31.6971,31.6971,31.6682,31.6754,104488.0
2015-08-04 11:20:00,43.79,43.8,43.73,43.75,77194.0,31.6754,31.6826,31.632,31.6465,77194.0
2015-08-04 11:25:00,43.75,43.75,43.71,43.73,52987.0,31.6465,31.6465,31.6175,31.632,52987.0
2015-08-04 11:30:00,43.73,43.79,43.72,43.76,42137.0,31.632,31.6754,31.6248,31.6537,42137.0
2015-08-04 11:35:00,43.76,43.77,43.75,43.77,34421.0,31.6537,31.6609,31.6465,31.6609,34421.0
2015-08-04 11:40:00,43.77,43.78,43.75,43.77,42299.0,31.6609,31.6682,31.6465,31.6609,42299.0
2015-08-04 11:45:00,43.76,43.78,43.75,43.77,37141.0,31.6537,31.6682,31.6465,31.6609,37141.0
2015-08-04 11:50:00,43.77,43.81,43.77,43.81,97728.0,31.6609,31.6899,31.6609,31.6899,97728.0
2015-08-04 11:55:00,43.81,43.83,43.8,43.81,293671.0,31.6899,31.7043,31.6826,31.6899,293671.0
2015-08-04 12:00:00,43.8,43.82,43.79,43.79,105468.0,31.6826,31.6971,31.6754,31.6754,105468.0
2015-08-04 12:05:00,43.79,43.83,43.79,43.8,46780.0,31.6754,31.7043,31.6754,31.6826,46780.0
2015-08-04 12:10:00,43.81,43.84,43.8,43.82,34852.0,31.6899,31.7116,31.6826,31.6971,34852.0
2015-08-04 12:15:00,43.81,43.85,43.79,43.79,48485.0,31.6899,31.7188,31.6754,31.6754,48485.0
2015-08-04 12:20:00,43.79,43.8,43.75,43.76,52388.0,31.6754,31.6826,31.6465,31.6537,52388.0
2015-08-04 12:25:00,43.76,43.78,43.75,43.76,48109.0,31.6537,31.6682,31.6465,31.6537,48109.0
2015-08-04 12:30:00,43.76,43.77,43.74,43.74,26859.0,31.6537,31.6609,31.6392,31.6392,26859.0
2015-08-04 12:35:00,43.74,43.78,43.73,43.77,29900.0,31.6392,31.6682,31.632,31.6609,29900.0
2015-08-04 12:40:00,43.77,43.79,43.76,43.77,45698.0,31.6609,31.6754,31.6537,31.6609,45698.0
2015-08-04 12:45:00,43.77,43.78,43.74,43.74,26480.0,31.6609,31.6682,31.6392,31.6392,26480.0
2015-08-04 12:50:00,43.74,43.76,43.73,43.75,136804.0,31.6392,31.6537,31.632,31.6465,136804.0
2015-08-04 12:55:00,43.75,43.78,43.74,43.74,31746.0,31.6465,31.6682,31.6392,31.6392,31746.0
2015-08-04 13:00:00,43.74,43.74,43.7,43.72,31240.0,31.6392,31.6392,31.6103,31.6248,31240.0
2015-08-04 13:05:00,43.71,43.72,43.7,43.71,106399.0,31.6175,31.6248,31.6103,31.6175,106399.0
2015-08-04 13:10:00,43.7,43.72,43.7,43.71,38895.0,31.6103,31.6248,31.6103,31.6175,38895.0
2015-08-04 13:15:00,43.71,43.72,43.7,43.72,41355.0,31.6175,31.6248,31.6103,31.6248,41355.0
2015-08-04 13:20:00,43.73,43.74,43.72,43.73,28926.0,31.632,31.6392,31.6248,31.632,28926.0
2015-08-04 13:25:00,43.73,43.74,43.71,43.71,52771.0,31.632,31.6392,31.6175,31.6175,52771.0
2015-08-04 13:30:00,43.71,43.73,43.7,43.72,232880.0,31.6175,31.632,31.6103,31.6248,232880.0
2015-08-04 13:35:00,43.72,43.73,43.71,43.73,121631.0,31.6248,31.632,31.6175,31.632,121631.0
2015-08-04 13:40:00,43.72,43.73,43.71,43.72,164615.0,31.6248,31.632,31.6175,31.6248,164615.0
2015-08-04 13:45:00,43.71,43.72,43.66,43.66,145775.0,31.6175,31.6248,31.5814,31.5814,145775.0
2015-08-04 13:50:00,43.66,43.67,43.64,43.65,201610.0,31.5814,31.5886,31.5669,31.5741,201610.0
2015-08-04 13:55:00,43.65,43.67,43.61,43.61,321127.0,31.5741,31.5886,31.5452,31.5452,321127.0
2015-08-04 14:00:00,43.61,43.62,43.59,43.61,105033.0,31.5452,31.5524,31.5307,31.5452,105033.0
2015-08-04 14:05:00,43.61,43.63,43.6,43.6,61034.0,31.5452,31.5597,31.538,31.538,61034.0
2015-08-04 14:10:00,43.59,43.6,43.57,43.57,78707.0,31.5307,31.538,31.5163,31.5163,78707.0
2015-08-04 14:15:00,43.57,43.58,43.51,43.52,184937.0,31.5163,31.5235,31.4729,31.4801,184937.0
2015-08-04 14:20:00,43.51,43.51,43.47,43.48,293408.0,31.4729,31.4729,31.4439,31.4512,293408.0
2015-08-04 14:25:00,43.48,43.52,43.47,43.51,159500.0,31.4512,31.4801,31.4439,31.4729,159500.0
2015-08-04 14:30:00,43.5,43.5,43.48,43.5,44469.0,31.4656,31.4656,31.4512,31.4656,44469.0
2015-08-04 14:35:00,43.5,43.53,43.49,43.52,83905.0,31.4656,31.4873,31.4584,31.4801,83905.0
2015-08-04 14:40:00,43.52,43.53,43.51,43.51,146246.0,31.4801,31.4873,31.4729,31.4729,146246.0
2015-08-04 14:45:00,43.51,43.52,43.47,43.52,270243.0,31.4729,31.4801,31.4439,31.4801,270243.0
2015-08-04 14:50:00,43.52,43.59,43.51,43.58,168863.0,31.4801,31.5307,31.4729,31.5235,168863.0
2015-08-04 14:55:00,43.58,43.61,43.57,43.6,130566.0,31.5235,31.5452,31.5163,31.538,130566.0
2015-08-04 15:00:00,43.6,43.6,43.58,43.59,231516.0,31.538,31.538,31.5235,31.5307,231516.0
2015-08-04 15:05:00,43.59,43.6,43.55,43.55,168862.0,31.5307,31.538,31.5018,31.5018,168862.0
2015-08-04 15:10:00,43.56,43.56,43.54,43.55,75580.0,31.509,31.509,31.4946,31.5018,75580.0
2015-08-04 15:15:00,43.56,43.57,43.52,43.55,85896.0,31.509,31.5163,31.4801,31.5018,85896.0
2015-08-04 15:20:00,43.55,43.55,43.54,43.55,148140.0,31.5018,31.5018,31.4946,31.5018,148140.0
2015-08-04 15:25:00,43.55,43.56,43.51,43.52,227738.0,31.5018,31.509,31.4729,31.4801,227738.0
2015-08-04 15:30:00,43.52,43.54,43.51,43.52,273529.0,31.4801,31.4946,31.4729,31.4801,273529.0
2015-08-04 15:35:00,43.52,43.54,43.5,43.5,283847.0,31.4801,31.4946,31.4656,31.4656,283847.0
2015-08-04 15:40:00,43.5,43.5,43.47,43.48,312580.0,31.4656,31.4656,31.4439,31.4512,312580.0
2015-08-04 15:45:00,43.48,43.49,43.44,43.44,432185.0,31.4512,31.4584,31.4222,31.4222,432185.0
2015-08-04 15:50:00,43.44,43.45,43.43,43.44,443491.0,31.4222,31.4295,31.415,31.4222,443491.0
2015-08-04 15:55:00,43.44,43.5,43.42,43.5,1139684.0,31.4222,31.4656,31.4078,31.4656,1139684.0
2015-08-05 09:30:00,43.68,43.8,43.63,43.71,443044.0,31.5958,31.6826,31.5597,31.6175,443044.0
2015-08-05 09:35:00,43.72,43.74,43.58,43.62,226627.0,31.6248,31.6392,31.5235,31.5524,226627.0
2015-08-05 09:40:00,43.63,43.74,43.62,43.65,381629.0,31.5597,31.6392,31.5524,31.5741,381629.0
2015-08-05 09:45:00,43.65,43.73,43.62,43.7,222000.0,31.5741,31.632,31.5524,31.6103,222000.0
2015-08-05 09:50:00,43.7,43.71,43.59,43.62,334356.0,31.6103,31.6175,31.5307,31.5524,334356.0
2015-08-05 09:55:00,43.61,43.68,43.57,43.68,223544.0,31.5452,31.5958,31.5163,31.5958,223544.0
2015-08-05 10:00:00,43.67,43.67,43.49,43.54,655195.0,31.5886,31.5886,31.4584,31.4946,655195.0
2015-08-05 10:05:00,43.54,43.58,43.51,43.55,83058.0,31.4946,31.5235,31.4729,31.5018,83058.0
2015-08-05 10:10:00,43.56,43.67,43.56,43.66,271266.0,31.509,31.5886,31.509,31.5814,271266.0
2015-08-05 10:15:00,43.66,43.72,43.63,43.71,113544.0,31.5814,31.6248,31.5597,31.6175,113544.0
2015-08-05 10:20:00,43.71,43.73,43.69,43.71,170616.0,31.6175,31.632,31.6031,31.6175,170616.0
2015-08-05 10:25:00,43.71,43.72,43.65,43.69,59749.0,31.6175,31.6248,31.5741,31.6031,59749.0
2015-08-05 10:30:00,43.69,43.7,43.63,43.66,66208.0,31.6031,31.6103,31.5597,31.5814,66208.0
2015-08-05 10:35:00,43.65,43.67,43.61,43.66,112191.0,31.5741,31.5886,31.5452,31.5814,112191.0
2015-08-05 10:40:00,43.66,43.68,43.63,43.63,52558.0,31.5814,31.5958,31.5597,31.5597,52558.0
2015-08-05 10:45:00,43.64,43.71,43.62,43.71,52184.0,31.5669,31.6175,31.5524,31.6175,52184.0
2015-08-05 10:50:00,43.71,43.73,43.69,43.71,141247.0,31.6175,31.632,31.6031,31.6175,141247.0
2015-08-05 10:55:00,43.7,43.79,43.7,43.79,67606.0,31.6103,31.6754,31.6103,31.6754,67606.0
2015-08-05 11:00:00,43.79,43.83,43.78,43.81,237872.0,31.6754,31.7043,31.6682,31.6899,237872.0
2015-08-05 11:05:00,43.82,43.87,43.8,43.85,120896.0,31.6971,31.7333,31.6826,31.7188,120896.0
2015-08-05 11:10:00,43.86,43.9,43.84,43.88,95255.0,31.726,31.755,31.7116,31.7405,95255.0
2015-08-05 11:15:00,43.88,43.93,43.87,43.91,219189.0,31.7405,31.7767,31.7333,31.7622,219189.0
2015-08-05 11:20:00,43.91,43.91,43.85,43.86,59329.0,31.7622,31.7622,31.7188,31.726,59329.0
2015-08-05 11:25:00,43.86,43.88,43.83,43.86,311427.0,31.726,31.7405,31.7043,31.726,311427.0
2015-08-05 11:30:00,43.86,43.89,43.84,43.87,39044.0,31.726,31.7477,31.7116,31.7333,39044.0
2015-08-05 11:35:00,43.87,43.87,43.78,43.8,253039.0,31.7333,31.7333,31.6682,31.6826,253039.0
2015-08-05 11:40:00,43.8,43.82,43.77,43.78,74254.0,31.6826,31.6971,31.6609,31.6682,74254.0
2015-08-05 11:45:00,43.79,43.81,43.77,43.79,58930.0,31.6754,31.6899,31.6609,31.6754,58930.0
2015-08-05 11:50:00,43.8,43.82,43.76,43.78,108166.0,31.6826,31.6971,31.6537,31.6682,108166.0
2015-08-05 11:55:00,43.78,43.81,43.74,43.78,169235.0,31.6682,31.6899,31.6392,31.6682,169235.0
2015-08-05 12:00:00,43.77,43.78,43.75,43.75,39410.0,31.6609,31.6682,31.6465,31.6465,39410.0
2015-08-05 12:05:00,43.75,43.79,43.74,43.79,34498.0,31.6465,31.6754,31.6392,31.6754,34498.0
2015-08-05 12:10:00,43.78,43.8,43.78,43.79,229508.0,31.6682,31.6826,31.6682,31.6754,229508.0
2015-08-05 12:15:00,43.79,43.81,43.78,43.79,60708.0,31.6754,31.6899,31.6682,31.6754,60708.0
2015-08-05 12:20:00,43.79,43.8,43.76,43.79,58086.0,31.6754,31.6826,31.6537,31.6754,58086.0
2015-08-05 12:25:00,43.79,43.79,43.76,43.79,28161.0,31.6754,31.6754,31.6537,31.6754,28161.0
2015-08-05 12:30:00,43.79,43.8,43.74,43.76,44718.0,31.6754,31.6826,31.6392,31.6537,44718.0
2015-08-05 12:35:00,43.76,43.77,43.72,43.74,108461.0,31.6537,31.6609,31.6248,31.6392,108461.0
2015-08-05 12:40:00,43.74,43.75,43.71,43.74,176857.0,31.6392,31.6465,31.6175,31.6392,176857.0
2015-08-05 12:45:00,43.73,43.77,43.73,43.77,139875.0,31.632,31.6609,31.632,31.6609,139875.0
2015-08-05 12:50:00,43.77,43.79,43.75,43.78,241499.0,31.6609,31.6754,31.6465,31.6682,241499.0
2015-08-05 12:55:00,43.78,43.82,43.77,43.81,143343.0,31.6682,31.6971,31.6609,31.6899,143343.0
2015-08-05 13:00:00,43.81,43.83,43.79,43.8,85851.0,31.6899,31.7043,31.6754,31.6826,85851.0
2015-08-05 13:05:00,43.8,43.81,43.78,43.79,44942.0,31.6826,31.6899,31.6682,31.6754,44942.0
2015-08-05 13:10:00,43.78,43.79,43.75,43.79,85702.0,31.6682,31.6754,31.6465,31.6754,85702.0
2015-08-05 13:15:00,43.79,43.79,43.73,43.73,47267.0,31.6754,31.6754,31.632,31.632,47267.0
2015-08-05 13:20:00,43.73,43.76,43.72,43.75,282191.0,31.632,31.6537,31.6248,31.6465,282191.0
2015-08-05 13:25:00,43.75,43.76,43.73,43.74,39338.0,31.6465,31.6537,31.632,31.6392,39338.0
2015-08-05 13:30:00,43.75,43.77,43.7,43.7,109291.0,31.6465,31.6609,31.6103,31.6103,109291.0
2015-08-05 13:35:00,43.71,43.75,43.71,43.75,149172.0,31.6175,31.6465,31.6175,31.6465,149172.0
2015-08-05 13:40:00,43.75,43.77,43.75,43.76,49935.0,31.6465,31.6609,31.6465,31.6537,49935.0
2015-08-05 13:45:00,43.76,43.77,43.75,43.75,12159.0,31.6537,31.6609,31.6465,31.6465,12159.0
2015-08-05 13:50:00,43.75,43.76,43.72,43.73,48875.0,31.6465,31.6537,31.6248,31.632,48875.0
2015-08-05 13:55:00,43.73,43.75,43.72,43.74,50824.0,31.632,31.6465,31.6248,31.6392,50824.0
2015-08-05 14:00:00,43.73,43.76,43.72,43.74,60767.0,31.632,31.6537,31.6248,31.6392,60767.0
2015-08-05 14:05:00,43.75,43.76,43.73,43.76,61549.0,31.6465,31.6537,31.632,31.6537,61549.0
2015-08-05 14:10:00,43.75,43.79,43.75,43.79,58012.0,31.6465,31.6754,31.6465,31.6754,58012.0
2015-08-05 14:15:00,43.79,43.8,43.77,43.8,135682.0,31.6754,31.6826,31.6609,31.6826,135682.0
2015-08-05 14:20:00,43.8,43.81,43.78,43.79,66152.0,31.6826,31.6899,31.6682,31.6754,66152.0
2015-08-05 14:25:00,43.79,43.81,43.78,43.8,47027.0,31.6754,31.6899,31.6682,31.6826,47027.0
2015-08-05 14:30:00,43.8,43.81,43.76,43.77,40761.0,31.6826,31.6899,31.6537,31.6609,40761.0
2015-08-05 14:35:00,43.77,43.77,43.74,43.75,18024.0,31.6609,31.6609,31.6392,31.6465,18024.0
2015-08-05 14:40:00,43.75,43.77,43.72,43.73,104605.0,31.6465,31.6609,31.6248,31.632,104605.0
2015-08-05 14:45:00,43.73,43.77,43.73,43.77,65707.0,31.632,31.6609,31.632,31.6609,65707.0
2015-08-05 14:50:00,43.77,43.79,43.76,43.76,39063.0,31.6609,31.6754,31.6537,31.6537,39063.0
2015-08-05 14:55:00,43.76,43.77,43.71,43.73,22357.0,31.6537,31.6609,31.6175,31.632,22357.0
2015-08-05 15:00:00,43.73,43.76,43.72,43.72,314165.0,31.632,31.6537,31.6248,31.6248,314165.0
2015-08-05 15:05:00,43.73,43.74,43.72,43.73,77238.0,31.632,31.6392,31.6248,31.632,77238.0
2015-08-05 15:10:00,43.73,43.77,43.73,43.76,221747.0,31.632,31.6609,31.632,31.6537,221747.0
2015-08-05 15:15:00,43.76,43.76,43.68,43.69,98128.0,31.6537,31.6537,31.5958,31.6031,98128.0
2015-08-05 15:20:00,43.69,43.69,43.67,43.67,51958.0,31.6031,31.6031,31.5886,31.5886,51958.0
2015-08-05 15:25:00,43.66,43.67,43.62,43.63,63516.0,31.5814,31.5886,31.5524,31.5597,63516.0
2015-08-05 15:30:00,43.63,43.63,43.6,43.6,167054.0,31.5597,31.5597,31.538,31.538,167054.0
2015-08-05 15:35:00,43.61,43.62,43.59,43.61,163031.0,31.5452,31.5524,31.5307,31.5452,163031.0
2015-08-05 15:40:00,43.61,43.64,43.6,43.62,222117.0,31.5452,31.5669,31.538,31.5524,222117.0
2015-08-05 15:45:00,43.63,43.65,43.62,43.63,146752.0,31.5597,31.5741,31.5524,31.5597,146752.0
2015-08-05 15:50:00,43.64,43.65,43.62,43.63,158458.0,31.5669,31.5741,31.5524,31.5597,158458.0
2015-08-05 15:55:00,43.63,43.65,43.62,43.63,699300.0,31.5597,31.5741,31.5524,31.5597,699300.0
2015-08-06 09:30:00,43.73,43.73,43.52,43.63,482536.0,31.632,31.632,31.4801,31.5597,482536.0
2015-08-06 09:35:00,43.63,43.64,43.51,43.51,340113.0,31.5597,31.5669,31.4729,31.4729,340113.0
2015-08-06 09:40:00,43.51,43.55,43.38,43.43,275983.0,31.4729,31.5018,31.3788,31.415,275983.0
2015-08-06 09:45:00,43.42,43.42,43.33,43.37,235946.0,31.4078,31.4078,31.3427,31.3716,235946.0
2015-08-06 09:50:00,43.36,43.39,43.32,43.37,190670.0,31.3644,31.3861,31.3354,31.3716,190670.0
2015-08-06 09:55:00,43.36,43.44,43.35,43.41,328285.0,31.3644,31.4222,31.3571,31.4005,328285.0
2015-08-06 10:00:00,43.42,43.44,43.36,43.37,109073.0,31.4078,31.4222,31.3644,31.3716,109073.0
2015-08-06 10:05:00,43.37,43.39,43.31,43.32,138496.0,31.3716,31.3861,31.3282,31.3354,138496.0
2015-08-06 10:10:00,43.32,43.33,43.26,43.3,132274.0,31.3354,31.3427,31.292,31.321,132274.0
2015-08-06 10:15:00,43.3,43.35,43.29,43.34,133758.0,31.321,31.3571,31.3137,31.3499,133758.0
2015-08-06 10:20:00,43.34,43.38,43.32,43.38,131845.0,31.3499,31.3788,31.3354,31.3788,131845.0
2015-08-06 10:25:00,43.38,43.38,43.29,43.3,110708.0,31.3788,31.3788,31.3137,31.321,110708.0
2015-08-06 10:30:00,43.3,43.32,43.27,43.28,182440.0,31.321,31.3354,31.2993,31.3065,182440.0
2015-08-06 10:35:00,43.29,43.29,43.25,43.26,173276.0,31.3137,31.3137,31.2848,31.292,173276.0
2015-08-06 10:40:00,43.27,43.28,43.24,43.24,105703.0,31.2993,31.3065,31.2776,31.2776,105703.0
2015-08-06 10:45:00,43.24,43.28,43.23,43.27,97703.0,31.2776,31.3065,31.2703,31.2993,97703.0
2015-08-06 10:50:00,43.27,43.32,43.26,43.29,345337.0,31.2993,31.3354,31.292,31.3137,345337.0
2015-08-06 10:55:00,43.29,43.33,43.29,43.31,115460.0,31.3137,31.3427,31.3137,31.3282,115460.0
2015-08-06 11:00:00,43.32,43.34,43.3,43.34,165496.0,31.3354,31.3499,31.321,31.3499,165496.0
2015-08-06 11:05:00,43.33,43.36,43.33,43.35,77863.0,31.3427,31.3644,31.3427,31.3571,77863.0
2015-08-06 11:10:00,43.36,43.4,43.35,43.39,221086.0,31.3644,31.3933,31.3571,31.3861,221086.0
2015-08-06 11:15:00,43.4,43.44,43.4,43.43,120299.0,31.3933,31.4222,31.3933,31.415,120299.0
2015-08-06 11:20:00,43.43,43.46,43.43,43.46,228560.0,31.415,31.4367,31.415,31.4367,228560.0
2015-08-06 11:25:00,43.47,43.51,43.46,43.5,201582.0,31.4439,31.4729,31.4367,31.4656,201582.0
2015-08-06 11:30:00,43.49,43.53,43.47,43.53,144552.0,31.4584,31.4873,31.4439,31.4873,144552.0
2015-08-06 11:35:00,43.54,43.59,43.53,43.59,61666.0,31.4946,31.5307,31.4873,31.5307,61666.0
2015-08-06 11:40:00,43.59,43.66,43.59,43.63,237316.0,31.5307,31.5814,31.5307,31.5597,237316.0
2015-08-06 11:45:00,43.63,43.65,43.6,43.62,107284.0,31.5597,31.5741,31.538,31.5524,107284.0
2015-08-06 11:50:00,43.62,43.63,43.56,43.57,83820.0,31.5524,31.5597,31.509,31.5163,83820.0
2015-08-06 11:55:00,43.57,43.62,43.56,43.6,121210.0,31.5163,31.5524,31.509,31.538,121210.0
2015-08-06 12:00:00,43.59,43.62,43.59,43.59,95859.0,31.5307,31.5524,31.5307,31.5307,95859.0
2015-08-06 12:05:00,43.59,43.6,43.56,43.58,337750.0,31.5307,31.538,31.509,31.5235,337750.0
2015-08-06 12:10:00,43.59,43.61,43.57,43.61,155797.0,31.5307,31.5452,31.5163,31.5452,155797.0
2015-08-06 12:15:00,43.6,43.61,43.54,43.56,254704.0,31.538,31.5452,31.4946,31.509,254704.0
2015-08-06 12:20:00,43.57,43.57,43.54,43.55,84238.0,31.5163,31.5163,31.4946,31.5018,84238.0
2015-08-06 12:25:00,43.55,43.55,43.5,43.5,69296.0,31.5018,31.5018,31.4656,31.4656,69296.0
2015-08-06 12:30:00,43.5,43.52,43.46,43.51,157088.0,31.4656,31.4801,31.4367,31.4729,157088.0
2015-08-06 12:35:00,43.51,43.52,43.46,43.48,66449.0,31.4729,31.4801,31.4367,31.4512,66449.0
2015-08-06 12:40:00,43.49,43.5,43.47,43.49,164963.0,31.4584,31.4656,31.4439,31.4584,164963.0
2015-08-06 12:45:00,43.48,43.54,43.48,43.53,219206.0,31.4512,31.4946,31.4512,31.4873,219206.0
2015-08-06 12:50:00,43.52,43.54,43.51,43.53,76800.0,31.4801,31.4946,31.4729,31.4873,76800.0
2015-08-06 12:55:00,43.52,43.53,43.5,43.51,87901.0,31.4801,31.4873,31.4656,31.4729,87901.0
2015-08-06 13:00:00,43.52,43.56,43.51,43.56,61999.0,31.4801,31.509,31.4729,31.509,61999.0
2015-08-06 13:05:00,43.57,43.59,43.53,43.55,34624.0,31.5163,31.5307,31.4873,31.5018,34624.0
2015-08-06 13:10:00,43.54,43.56,43.53,43.55,54149.0,31.4946,31.509,31.4873,31.5018,54149.0
2015-08-06 13:15:00,43.55,43.57,43.52,43.52,46947.0,31.5018,31.5163,31.4801,31.4801,46947.0
2015-08-06 13:20:00,43.52,43.59,43.52,43.58,110958.0,31.4801,31.5307,31.4801,31.5235,110958.0
2015-08-06 13:25:00,43.59,43.61,43.57,43.59,63825.0,31.5307,31.5452,31.5163,31.5307,63825.0
2015-08-06 13:30:00,43.58,43.59,43.55,43.57,65379.0,31.5235,31.5307,31.5018,31.5163,65379.0
2015-08-06 13:35:00,43.57,43.59,43.54,43.58,115565.0,31.5163,31.5307,31.4946,31.5235,115565.0
2015-08-06 13:40:00,43.58,43.61,43.57,43.61,354205.0,31.5235,31.5452,31.5163,31.5452,354205.0
2015-08-06 13:45:00,43.61,43.61,43.59,43.59,134257.0,31.5452,31.5452,31.5307,31.5307,134257.0
2015-08-06 13:50:00,43.59,43.65,43.59,43.63,152430.0,31.5307,31.5741,31.5307,31.5597,152430.0
2015-08-06 13:55:00,43.63,43.66,43.62,43.65,186331.0,31.5597,31.5814,31.5524,31.5741,186331.0
2015-08-06 14:00:00,43.65,43.68,43.65,43.67,155379.0,31.5741,31.5958,31.5741,31.5886,155379.0
2015-08-06 14:05:00,43.66,43.67,43.61,43.62,75531.0,31.5814,31.5886,31.5452,31.5524,75531.0
2015-08-06 14:10:00,43.62,43.66,43.61,43.64,106598.0,31.5524,31.5814,31.5452,31.5669,106598.0
2015-08-06 14:15:00,43.64,43.67,43.63,43.65,278631.0,31.5669,31.5886,31.5597,31.5741,278631.0
2015-08-06 14:20:00,43.64,43.65,43.61,43.64,132846.0,31.5669,31.5741,31.5452,31.5669,132846.0
2015-08-06 14:25:00,43.64,43.72,43.63,43.71,445288.0,31.5669,31.6248,31.5597,31.6175,445288.0
2015-08-06 14:30:00,43.71,43.77,43.7,43.77,211853.0,31.6175,31.6609,31.6103,31.6609,211853.0
2015-08-06 14:35:00,43.77,43.77,43.72,43.75,139846.0,31.6609,31.6609,31.6248,31.6465,139846.0
2015-08-06 14:40:00,43.75,43.78,43.74,43.77,85824.0,31.6465,31.6682,31.6392,31.6609,85824.0
2015-08-06 14:45:00,43.77,43.79,43.76,43.77,79302.0,31.6609,31.6754,31.6537,31.6609,79302.0
2015-08-06 14:50:00,43.77,43.77,43.73,43.74,97097.0,31.6609,31.6609,31.632,31.6392,97097.0
2015-08-06 14:55:00,43.74,43.75,43.7,43.71,113360.0,31.6392,31.6465,31.6103,31.6175,113360.0
2015-08-06 15:00:00,43.71,43.74,43.7,43.72,254405.0,31.6175,31.6392,31.6103,31.6248,254405.0
2015-08-06 15:05:00,43.73,43.76,43.71,43.73,284862.0,31.632,31.6537,31.6175,31.632,284862.0
2015-08-06 15:10:00,43.74,43.79,43.73,43.77,210543.0,31.6392,31.6754,31.632,31.6609,210543.0
2015-08-06 15:15:00,43.77,43.78,43.75,43.76,231936.0,31.6609,31.6682,31.6465,31.6537,231936.0
2015-08-06 15:20:00,43.76,43.8,43.75,43.8,1288899.0,31.6537,31.6826,31.6465,31.6826,1288899.0
2015-08-06 15:25:00,43.8,43.81,43.78,43.8,260836.0,31.6826,31.6899,31.6682,31.6826,260836.0
2015-08-06 15:30:00,43.8,43.8,43.77,43.8,315834.0,31.6826,31.6826,31.6609,31.6826,315834.0
2015-08-06 15:35:00,43.8,43.82,43.78,43.8,405851.0,31.6826,31.6971,31.6682,31.6826,405851.0
2015-08-06 15:40:00,43.81,43.82,43.79,43.81,342977.0,31.6899,31.6971,31.6754,31.6899,342977.0
2015-08-06 15:45:00,43.82,43.85,43.81,43.84,953067.0,31.6971,31.7188,31.6899,31.7116,953067.0
2015-08-06 15:50:00,43.83,43.85,43.83,43.85,565449.0,31.7043,31.7188,31.7043,31.7188,565449.0
2015-08-06 15:55:00,43.85,43.89,43.84,43.87,1083302.0,31.7188,31.7477,31.7116,31.7333,1083302.0
2015-08-07 09:30:00,43.81,43.95,43.78,43.8,416434.0,31.6899,31.7911,31.6682,31.6826,416434.0
2015-08-07 09:35:00,43.8,43.8,43.63,43.7,566988.0,31.6826,31.6826,31.5597,31.6103,566988.0
2015-08-07 09:40:00,43.7,43.72,43.6,43.65,618927.0,31.6103,31.6248,31.538,31.5741,618927.0
2015-08-07 09:45:00,43.64,43.69,43.58,43.69,379382.0,31.5669,31.6031,31.5235,31.6031,379382.0
2015-08-07 09:50:00,43.71,43.77,43.69,43.73,159060.0,31.6175,31.6609,31.6031,31.632,159060.0
2015-08-07 09:55:00,43.73,43.82,43.73,43.78,54476.0,31.632,31.6971,31.632,31.6682,54476.0
2015-08-07 10:00:00,43.77,43.77,43.67,43.72,132002.0,31.6609,31.6609,31.5886,31.6248,132002.0
2015-08-07 10:05:00,43.72,43.83,43.71,43.83,55424.0,31.6248,31.7043,31.6175,31.7043,55424.0
2015-08-07 10:10:00,43.82,43.86,43.8,43.86,179978.0,31.6971,31.726,31.6826,31.726,179978.0
2015-08-07 10:15:00,43.85,43.86,43.79,43.84,68759.0,31.7188,31.726,31.6754,31.7116,68759.0
2015-08-07 10:20:00,43.84,43.86,43.79,43.82,171094.0,31.7116,31.726,31.6754,31.6971,171094.0
2015-08-07 10:25:00,43.81,43.83,43.79,43.83,90561.0,31.6899,31.7043,31.6754,31.7043,90561.0
2015-08-07 10:30:00,43.83,43.86,43.81,43.86,261557.0,31.7043,31.726,31.6899,31.726,261557.0
2015-08-07 10:35:00,43.86,43.96,43.85,43.95,166584.0,31.726,31.7984,31.7188,31.7911,166584.0
2015-08-07 10:40:00,43.96,44.0,43.93,44.0,161278.0,31.7984,31.8273,31.7767,31.8273,161278.0
2015-08-07 10:45:00,44.01,44.03,43.94,43.96,190810.0,31.8345,31.849,31.7839,31.7984,190810.0
2015-08-07 10:50:00,43.96,44.01,43.96,43.98,316890.0,31.7984,31.8345,31.7984,31.8128,316890.0
2015-08-07 10:55:00,43.97,44.02,43.96,43.99,255385.0,31.8056,31.8418,31.7984,31.8201,255385.0
2015-08-07 11:00:00,43.99,44.02,43.97,44.0,364446.0,31.8201,31.8418,31.8056,31.8273,364446.0
2015-08-07 11:05:00,44.0,44.04,43.99,44.02,431597.0,31.8273,31.8562,31.8201,31.8418,431597.0
2015-08-07 11:10:00,44.02,44.03,43.98,44.0,305845.0,31.8418,31.849,31.8128,31.8273,305845.0
2015-08-07 11:15:00,44.0,44.05,43.99,44.05,159967.0,31.8273,31.8635,31.8201,31.8635,159967.0
2015-08-07 11:20:00,44.05,44.1,44.05,44.08,406994.0,31.8635,31.8996,31.8635,31.8852,406994.0
2015-08-07 11:25:00,44.08,44.17,44.07,44.16,404420.0,31.8852,31.9503,31.8779,31.943,404420.0
2015-08-07 11:30:00,44.17,44.18,44.13,44.13,158708.0,31.9503,31.9575,31.9213,31.9213,158708.0
2015-08-07 11:35:00,44.13,44.13,44.09,44.13,410412.0,31.9213,31.9213,31.8924,31.9213,410412.0
2015-08-07 11:40:00,44.13,44.17,44.12,44.16,183717.0,31.9213,31.9503,31.9141,31.943,183717.0
2015-08-07 11:45:00,44.16,44.19,44.15,44.17,233758.0,31.943,31.9647,31.9358,31.9503,233758.0
2015-08-07 11:50:00,44.17,44.21,44.16,44.21,159066.0,31.9503,31.9792,31.943,31.9792,159066.0
2015-08-07 11:55:00,44.22,44.23,44.17,44.19,188071.0,31.9864,31.9937,31.9503,31.9647,188071.0
2015-08-07 12:00:00,44.19,44.21,44.17,44.2,69061.0,31.9647,31.9792,31.9503,31.972,69061.0
2015-08-07 12:05:00,44.21,44.24,44.2,44.23,202733.0,31.9792,32.0009,31.972,31.9937,202733.0
2015-08-07 12:10:00,44.23,44.28,44.22,44.27,361558.0,31.9937,32.0299,31.9864,32.0226,361558.0
2015-08-07 12:15:00,44.27,44.32,44.27,44.32,287178.0,32.0226,32.0588,32.0226,32.0588,287178.0
2015-08-07 12:20:00,44.32,44.34,44.29,44.34,783444.0,32.0588,32.0733,32.0371,32.0733,783444.0
2015-08-07 12:25:00,44.34,44.38,44.32,44.35,241831.0,32.0733,32.1022,32.0588,32.0805,241831.0
2015-08-07 12:30:00,44.35,44.37,44.33,44.34,237453.0,32.0805,32.095,32.066,32.0733,237453.0
2015-08-07 12:35:00,44.35,44.39,44.34,44.39,135733.0,32.0805,32.1094,32.0733,32.1094,135733.0
2015-08-07 12:40:00,44.39,44.45,44.38,44.44,246074.0,32.1094,32.1528,32.1022,32.1456,246074.0
2015-08-07 12:45:00,44.44,44.46,44.41,44.43,119288.0,32.1456,32.1601,32.1239,32.1384,119288.0
2015-08-07 12:50:00,44.43,44.45,44.37,44.38,118191.0,32.1384,32.1528,32.095,32.1022,118191.0
2015-08-07 12:55:00,44.37,44.4,44.35,44.4,153162.0,32.095,32.1167,32.0805,32.1167,153162.0
2015-08-07 13:00:00,44.4,44.4,44.35,44.39,319583.0,32.1167,32.1167,32.0805,32.1094,319583.0
2015-08-07 13:05:00,44.4,44.45,44.39,44.44,338641.0,32.1167,32.1528,32.1094,32.1456,338641.0
2015-08-07 13:10:00,44.44,44.49,44.44,44.48,310786.0,32.1456,32.1818,32.1456,32.1745,310786.0
2015-08-07 13:15:00,44.48,44.49,44.47,44.47,126403.0,32.1745,32.1818,32.1673,32.1673,126403.0
2015-08-07 13:20:00,44.48,44.54,44.47,44.52,427006.0,32.1745,32.2179,32.1673,32.2035,427006.0
2015-08-07 13:25:00,44.53,44.56,44.52,44.55,329581.0,32.2107,32.2324,32.2035,32.2252,329581.0
2015-08-07 13:30:00,44.55,44.56,44.53,44.54,106322.0,32.2252,32.2324,32.2107,32.2179,106322.0
2015-08-07 13:35:00,44.54,44.58,44.53,44.56,76834.0,32.2179,32.2469,32.2107,32.2324,76834.0
2015-08-07 13:40:00,44.57,44.57,44.49,44.52,72491.0,32.2396,32.2396,32.1818,32.2035,72491.0
2015-08-07 13:45:00,44.52,44.56,44.51,44.53,54590.0,32.2035,32.2324,32.1962,32.2107,54590.0
2015-08-07 13:50:00,44.52,44.55,44.51,44.53,216246.0,32.2035,32.2252,32.1962,32.2107,216246.0
2015-08-07 13:55:00,44.52,44.55,44.5,44.5,51361.0,32.2035,32.2252,32.189,32.189,51361.0
2015-08-07 14:00:00,44.5,44.5,44.46,44.47,54235.0,32.189,32.189,32.1601,32.1673,54235.0
2015-08-07 14:05:00,44.46,44.49,44.46,44.49,87045.0,32.1601,32.1818,32.1601,32.1818,87045.0
2015-08-07 14:10:00,44.49,44.51,44.49,44.49,232843.0,32.1818,32.1962,32.1818,32.1818,232843.0
2015-08-07 14:15:00,44.49,44.51,44.47,44.48,246847.0,32.1818,32.1962,32.1673,32.1745,246847.0
2015-08-07 14:20:00,44.48,44.52,44.47,44.52,84622.0,32.1745,32.2035,32.1673,32.2035,84622.0
2015-08-07 14:25:00,44.52,44.54,44.48,44.49,89108.0,32.2035,32.2179,32.1745,32.1818,89108.0
2015-08-07 14:30:00,44.5,44.5,44.46,44.48,94519.0,32.189,32.189,32.1601,32.1745,94519.0
2015-08-07 14:35:00,44.47,44.53,44.46,44.52,147231.0,32.1673,32.2107,32.1601,32.2035,147231.0
2015-08-07 14:40:00,44.52,44.54,44.51,44.51,103716.0,32.2035,32.2179,32.1962,32.1962,103716.0
2015-08-07 14:45:00,44.52,44.54,44.5,44.53,128788.0,32.2035,32.2179,32.189,32.2107,128788.0
2015-08-07 14:50:00,44.53,44.54,44.51,44.51,178922.0,32.2107,32.2179,32.1962,32.1962,178922.0
2015-08-07 14:55:00,44.51,44.52,44.47,44.48,106283.0,32.1962,32.2035,32.1673,32.1745,106283.0
2015-08-07 15:00:00,44.47,44.48,44.44,44.45,443684.0,32.1673,32.1745,32.1456,32.1528,443684.0
2015-08-07 15:05:00,44.45,44.46,44.41,44.41,288919.0,32.1528,32.1601,32.1239,32.1239,288919.0
2015-08-07 15:10:00,44.41,44.43,44.35,44.36,250672.0,32.1239,32.1384,32.0805,32.0877,250672.0
2015-08-07 15:15:00,44.36,44.41,44.35,44.38,125601.0,32.0877,32.1239,32.0805,32.1022,125601.0
2015-08-07 15:20:00,44.38,44.44,44.38,44.43,219711.0,32.1022,32.1456,32.1022,32.1384,219711.0
2015-08-07 15:25:00,44.43,44.45,44.41,44.43,279356.0,32.1384,32.1528,32.1239,32.1384,279356.0
2015-08-07 15:30:00,44.43,44.47,44.41,44.46,167928.0,32.1384,32.1673,32.1239,32.1601,167928.0
2015-08-07 15:35:00,44.46,44.46,44.37,44.38,155408.0,32.1601,32.1601,32.095,32.1022,155408.0
2015-08-07 15:40:00,44.38,44.39,44.34,44.34,196139.0,32.1022,32.1094,32.0733,32.0733,196139.0
2015-08-07 15:45:00,44.35,44.42,44.33,44.41,392707.0,32.0805,32.1311,32.066,32.1239,392707.0
2015-08-07 15:50:00,44.41,44.44,44.4,44.42,311590.0,32.1239,32.1456,32.1167,32.1311,311590.0
2015-08-07 15:55:00,44.42,44.43,44.37,44.41,645718.0,32.1311,32.1384,32.095,32.1239,645718.0
2015-08-10 09:30:00,44.4,44.49,44.33,44.49,168207.0,32.1167,32.1818,32.066,32.1818,168207.0
2015-08-10 09:35:00,44.49,44.6,44.47,44.48,187323.0,32.1818,32.2613,32.1673,32.1745,187323.0
2015-08-10 09:40:00,44.48,44.56,44.41,44.45,269438.0,32.1745,32.2324,32.1239,32.1528,269438.0
2015-08-10 09:45:00,44.44,44.53,44.38,44.5,163479.0,32.1456,32.2107,32.1022,32.189,163479.0
2015-08-10 09:50:00,44.5,44.56,44.46,44.55,273508.0,32.189,32.2324,32.1601,32.2252,273508.0
2015-08-10 09:55:00,44.56,44.61,44.54,44.59,346304.0,32.2324,32.2686,32.2179,32.2541,346304.0
2015-08-10 10:00:00,44.58,44.61,44.53,44.6,166565.0,32.2469,32.2686,32.2107,32.2613,166565.0
2015-08-10 10:05:00,44.61,44.61,44.49,44.49,171926.0,32.2686,32.2686,32.1818,32.1818,171926.0
2015-08-10 10:10:00,44.49,44.51,44.4,44.44,238294.0,32.1818,32.1962,32.1167,32.1456,238294.0
2015-08-10 10:15:00,44.45,44.45,44.37,44.37,155645.0,32.1528,32.1528,32.095,32.095,155645.0
2015-08-10 10:20:00,44.38,44.4,44.34,44.39,250047.0,32.1022,32.1167,32.0733,32.1094,250047.0
2015-08-10 10:25:00,44.4,44.42,44.32,44.32,128479.0,32.1167,32.1311,32.0588,32.0588,128479.0
2015-08-10 10:30:00,44.32,44.41,44.32,44.4,186151.0,32.0588,32.1239,32.0588,32.1167,186151.0
2015-08-10 10:35:00,44.39,44.44,44.39,44.42,105282.0,32.1094,32.1456,32.1094,32.1311,105282.0
2015-08-10 10:40:00,44.42,44.47,44.41,44.46,230365.0,32.1311,32.1673,32.1239,32.1601,230365.0
2015-08-10 10:45:00,44.47,44.48,44.39,44.4,109245.0,32.1673,32.1745,32.1094,32.1167,109245.0
2015-08-10 10:50:00,44.4,44.5,44.39,44.46,160819.0,32.1167,32.189,32.1094,32.1601,160819.0
2015-08-10 10:55:00,44.46,44.47,44.39,44.4,111257.0,32.1601,32.1673,32.1094,32.1167,111257.0
2015-08-10 11:00:00,44.4,44.41,44.3,44.32,108978.0,32.1167,32.1239,32.0443,32.0588,108978.0
2015-08-10 11:05:00,44.31,44.32,44.29,44.3,39227.0,32.0516,32.0588,32.0371,32.0443,39227.0
2015-08-10 11:10:00,44.3,44.39,44.29,44.39,95380.0,32.0443,32.1094,32.0371,32.1094,95380.0
2015-08-10 11:15:00,44.38,44.43,44.37,44.43,130824.0,32.1022,32.1384,32.095,32.1384,130824.0
2015-08-10 11:20:00,44.43,44.43,44.35,44.36,79202.0,32.1384,32.1384,32.0805,32.0877,79202.0
2015-08-10 11:25:00,44.36,44.39,44.33,44.35,85529.0,32.0877,32.1094,32.066,32.0805,85529.0
2015-08-10 11:30:00,44.35,44.43,44.34,44.43,277370.0,32.0805,32.1384,32.0733,32.1384,277370.0
2015-08-10 11:35:00,44.42,44.43,44.36,44.36,63977.0,32.1311,32.1384,32.0877,32.0877,63977.0
2015-08-10 11:40:00,44.36,44.41,44.36,44.41,51692.0,32.0877,32.1239,32.0877,32.1239,51692.0
2015-08-10 11:45:00,44.41,44.41,44.36,44.37,65327.0,32.1239,32.1239,32.0877,32.095,65327.0
2015-08-10 11:50:00,44.37,44.38,44.33,44.36,76333.0,32.095,32.1022,32.066,32.0877,76333.0
2015-08-10 11:55:00,44.36,44.38,44.33,44.38,59687.0,32.0877,32.1022,32.066,32.1022,59687.0
2015-08-10 12:00:00,44.38,44.4,44.35,44.38,46865.0,32.1022,32.1167,32.0805,32.1022,46865.0
2015-08-10 12:05:00,44.37,44.38,44.35,44.36,64884.0,32.095,32.1022,32.0805,32.0877,64884.0
2015-08-10 12:10:00,44.36,44.41,44.35,44.39,240655.0,32.0877,32.1239,32.0805,32.1094,240655.0
2015-08-10 12:15:00,44.39,44.39,44.34,44.36,48678.0,32.1094,32.1094,32.0733,32.0877,48678.0
2015-08-10 12:20:00,44.36,44.38,44.34,44.36,40346.0,32.0877,32.1022,32.0733,32.0877,40346.0
2015-08-10 12:25:00,44.36,44.37,44.33,44.35,125900.0,32.0877,32.095,32.066,32.0805,125900.0
2015-08-10 12:30:00,44.35,44.35,44.32,44.34,67354.0,32.0805,32.0805,32.0588,32.0733,67354.0
2015-08-10 12:35:00,44.35,44.35,44.27,44.27,56977.0,32.0805,32.0805,32.0226,32.0226,56977.0
2015-08-10 12:40:00,44.28,44.29,44.24,44.28,120903.0,32.0299,32.0371,32.0009,32.0299,120903.0
2015-08-10 12:45:00,44.27,44.28,44.25,44.27,38690.0,32.0226,32.0299,32.0082,32.0226,38690.0
2015-08-10 12:50:00,44.27,44.31,44.24,44.3,113390.0,32.0226,32.0516,32.0009,32.0443,113390.0
2015-08-10 12:55:00,44.29,44.32,44.28,44.28,57673.0,32.0371,32.0588,32.0299,32.0299,57673.0
2015-08-10 13:00:00,44.28,44.3,44.25,44.26,57660.0,32.0299,32.0443,32.0082,32.0154,57660.0
2015-08-10 13:05:00,44.27,44.28,44.24,44.27,110967.0,32.0226,32.0299,32.0009,32.0226,110967.0
2015-08-10 13:10:00,44.27,44.31,44.26,44.27,63241.0,32.0226,32.0516,32.0154,32.0226,63241.0
2015-08-10 13:15:00,44.27,44.33,44.26,44.32,112041.0,32.0226,32.066,32.0154,32.0588,112041.0
2015-08-10 13:20:00,44.32,44.32,44.24,44.25,54836.0,32.0588,32.0588,32.0009,32.0082,54836.0
2015-08-10 13:25:00,44.24,44.27,44.23,44.25,149493.0,32.0009,32.0226,31.9937,32.0082,149493.0
2015-08-10 13:30:00,44.25,44.25,44.23,44.25,50964.0,32.0082,32.0082,31.9937,32.0082,50964.0
2015-08-10 13:35:00,44.25,44.25,44.17,44.17,91222.0,32.0082,32.0082,31.9503,31.9503,91222.0
2015-08-10 13:40:00,44.17,44.2,44.15,44.18,71702.0,31.9503,31.972,31.9358,31.9575,71702.0
2015-08-10 13:45:00,44.2,44.21,44.17,44.17,40872.0,31.972,31.9792,31.9503,31.9503,40872.0
2015-08-10 13:50:00,44.17,44.21,44.15,44.21,72740.0,31.9503,31.9792,31.9358,31.9792,72740.0
2015-08-10 13:55:00,44.2,44.21,44.17,44.17,73472.0,31.972,31.9792,31.9503,31.9503,73472.0
2015-08-10 14:00:00,44.16,44.17,44.14,44.16,106100.0,31.943,31.9503,31.9286,31.943,106100.0
2015-08-10 14:05:00,44.16,44.18,44.15,44.16,136541.0,31.943,31.9575,31.9358,31.943,136541.0
2015-08-10 14:10:00,44.16,44.17,44.13,44.15,76874.0,31.943,31.9503,31.9213,31.9358,76874.0
2015-08-10 14:15:00,44.15,44.16,44.12,44.14,89889.0,31.9358,31.943,31.9141,31.9286,89889.0
2015-08-10 14:20:00,44.14,44.17,44.13,44.17,50519.0,31.9286,31.9503,31.9213,31.9503,50519.0
2015-08-10 14:25:00,44.17,44.18,44.14,44.14,68629.0,31.9503,31.9575,31.9286,31.9286,68629.0
2015-08-10 14:30:00,44.14,44.19,44.13,44.19,47069.0,31.9286,31.9647,31.9213,31.9647,47069.0
2015-08-10 14:35:00,44.19,44.25,44.18,44.25,95513.0,31.9647,32.0082,31.9575,32.0082,95513.0
2015-08-10 14:40:00,44.24,44.25,44.21,44.22,97459.0,32.0009,32.0082,31.9792,31.9864,97459.0
2015-08-10 14:45:00,44.22,44.23,44.16,44.17,46778.0,31.9864,31.9937,31.943,31.9503,46778.0
2015-08-10 14:50:00,44.16,44.2,44.16,44.19,96446.0,31.943,31.972,31.943,31.9647,96446.0
2015-08-10 14:55:00,44.19,44.2,44.18,44.19,67065.0,31.9647,31.972,31.9575,31.9647,67065.0
2015-08-10 15:00:00,44.2,44.2,44.14,44.18,114587.0,31.972,31.972,31.9286,31.9575,114587.0
2015-08-10 15:05:00,44.18,44.18,44.14,44.15,58453.0,31.9575,31.9575,31.9286,31.9358,58453.0
2015-08-10 15:10:00,44.15,44.19,44.14,44.19,78730.0,31.9358,31.9647,31.9286,31.9647,78730.0
2015-08-10 15:15:00,44.19,44.21,44.18,44.18,115771.0,31.9647,31.9792,31.9575,31.9575,115771.0
2015-08-10 15:20:00,44.19,44.2,44.17,44.2,74185.0,31.9647,31.972,31.9503,31.972,74185.0
2015-08-10 15:25:00,44.2,44.21,44.17,44.2,243002.0,31.972,31.9792,31.9503,31.972,243002.0
2015-08-10 15:30:00,44.2,44.22,44.16,44.16,249875.0,31.972,31.9864,31.943,31.943,249875.0
2015-08-10 15:35:00,44.16,44.18,44.14,44.16,129742.0,31.943,31.9575,31.9286,31.943,129742.0
2015-08-10 15:40:00,44.16,44.18,44.15,44.17,171268.0,31.943,31.9575,31.9358,31.9503,171268.0
2015-08-10 15:45:00,44.16,44.2,44.16,44.2,125475.0,31.943,31.972,31.943,31.972,125475.0
2015-08-10 15:50:00,44.19,44.21,44.18,44.2,282232.0,31.9647,31.9792,31.9575,31.972,282232.0
2015-08-10 15:55:00,44.2,44.22,44.17,44.22,694729.0,31.972,31.9864,31.9503,31.9864,694729.0
2015-08-11 09:30:00,44.38,44.77,44.3,44.51,1655113.0,32.1022,32.3843,32.0443,32.1962,1655113.0
2015-08-11 09:35:00,44.51,44.52,44.17,44.22,1032649.0,32.1962,32.2035,31.9503,31.9864,1032649.0
2015-08-11 09:40:00,44.23,44.32,44.1,44.22,753062.0,31.9937,32.0588,31.8996,31.9864,753062.0
2015-08-11 09:45:00,44.23,44.37,44.23,44.27,333651.0,31.9937,32.095,31.9937,32.0226,333651.0
2015-08-11 09:50:00,44.26,44.34,44.22,44.34,213432.0,32.0154,32.0733,31.9864,32.0733,213432.0
2015-08-11 09:55:00,44.34,44.45,44.32,44.32,328064.0,32.0733,32.1528,32.0588,32.0588,328064.0
2015-08-11 10:00:00,44.32,44.35,44.24,44.34,248456.0,32.0588,32.0805,32.0009,32.0733,248456.0
2015-08-11 10:05:00,44.34,44.42,44.32,44.4,257248.0,32.0733,32.1311,32.0588,32.1167,257248.0
2015-08-11 10:10:00,44.4,44.47,44.37,44.42,280967.0,32.1167,32.1673,32.095,32.1311,280967.0
2015-08-11 10:15:00,44.42,44.53,44.41,44.49,295991.0,32.1311,32.2107,32.1239,32.1818,295991.0
2015-08-11 10:20:00,44.49,44.59,44.45,44.58,209145.0,32.1818,32.2541,32.1528,32.2469,209145.0
2015-08-11 10:25:00,44.58,44.67,44.58,44.65,215966.0,32.2469,32.312,32.2469,32.2975,215966.0
2015-08-11 10:30:00,44.64,44.69,44.6,44.68,180583.0,32.2903,32.3264,32.2613,32.3192,180583.0
2015-08-11 10:35:00,44.68,44.68,44.56,44.61,247588.0,32.3192,32.3192,32.2324,32.2686,247588.0
2015-08-11 10:40:00,44.63,44.64,44.58,44.62,152412.0,32.283,32.2903,32.2469,32.2758,152412.0
2015-08-11 10:45:00,44.62,44.63,44.53,44.53,99889.0,32.2758,32.283,32.2107,32.2107,99889.0
2015-08-11 10:50:00,44.53,44.56,44.44,44.44,131831.0,32.2107,32.2324,32.1456,32.1456,131831.0
2015-08-11 10:55:00,44.44,44.45,44.4,44.44,225864.0,32.1456,32.1528,32.1167,32.1456,225864.0
2015-08-11 11:00:00,44.44,44.48,44.43,44.48,88870.0,32.1456,32.1745,32.1384,32.1745,88870.0
2015-08-11 11:05:00,44.48,44.5,44.41,44.42,118519.0,32.1745,32.189,32.1239,32.1311,118519.0
2015-08-11 11:10:00,44.41,44.43,44.37,44.4,74477.0,32.1239,32.1384,32.095,32.1167,74477.0
2015-08-11 11:15:00,44.4,44.44,44.38,44.43,170514.0,32.1167,32.1456,32.1022,32.1384,170514.0
2015-08-11 11:20:00,44.43,44.49,44.42,44.48,98637.0,32.1384,32.1818,32.1311,32.1745,98637.0
2015-08-11 11:25:00,44.48,44.52,44.47,44.51,298138.0,32.1745,32.2035,32.1673,32.1962,298138.0
2015-08-11 11:30:00,44.52,44.54,44.49,44.53,122361.0,32.2035,32.2179,32.1818,32.2107,122361.0
2015-08-11 11:35:00,44.54,44.57,44.5,44.54,307700.0,32.2179,32.2396,32.189,32.2179,307700.0
2015-08-11 11:40:00,44.55,44.57,44.53,44.56,387843.0,32.2252,32.2396,32.2107,32.2324,387843.0
2015-08-11 11:45:00,44.56,44.58,44.53,44.54,361715.0,32.2324,32.2469,32.2107,32.2179,361715.0
2015-08-11 11:50:00,44.53,44.57,44.5,44.56,133783.0,32.2107,32.2396,32.189,32.2324,133783.0
2015-08-11 11:55:00,44.56,44.56,44.51,44.52,53159.0,32.2324,32.2324,32.1962,32.2035,53159.0
2015-08-11 12:00:00,44.52,44.55,44.51,44.52,91858.0,32.2035,32.2252,32.1962,32.2035,91858.0
2015-08-11 12:05:00,44.52,44.53,44.47,44.49,130971.0,32.2035,32.2107,32.1673,32.1818,130971.0
2015-08-11 12:10:00,44.49,44.5,44.44,44.47,107839.0,32.1818,32.189,32.1456,32.1673,107839.0
2015-08-11 12:15:00,44.48,44.49,44.45,44.45,89515.0,32.1745,32.1818,32.1528,32.1528,89515.0
2015-08-11 12:20:00,44.45,44.51,44.44,44.51,65100.0,32.1528,32.1962,32.1456,32.1962,65100.0
2015-08-11 12:25:00,44.51,44.55,44.49,44.55,144130.0,32.1962,32.2252,32.1818,32.2252,144130.0
2015-08-11 12:30:00,44.54,44.55,44.45,44.45,74743.0,32.2179,32.2252,32.1528,32.1528,74743.0
2015-08-11 12:35:00,44.45,44.49,44.45,44.47,85678.0,32.1528,32.1818,32.1528,32.1673,85678.0
2015-08-11 12:40:00,44.46,44.49,44.46,44.48,72060.0,32.1601,32.1818,32.1601,32.1745,72060.0
2015-08-11 12:45:00,44.48,44.52,44.47,44.47,87410.0,32.1745,32.2035,32.1673,32.1673,87410.0
2015-08-11 12:50:00,44.47,44.5,44.46,44.47,135415.0,32.1673,32.189,32.1601,32.1673,135415.0
2015-08-11 12:55:00,44.47,44.49,44.44,44.44,54272.0,32.1673,32.1818,32.1456,32.1456,54272.0
2015-08-11 13:00:00,44.44,44.48,44.44,44.46,160683.0,32.1456,32.1745,32.1456,32.1601,160683.0
2015-08-11 13:05:00,44.46,44.47,44.42,44.44,169166.0,32.1601,32.1673,32.1311,32.1456,169166.0
2015-08-11 13:10:00,44.44,44.45,44.39,44.4,151396.0,32.1456,32.1528,32.1094,32.1167,151396.0
2015-08-11 13:15:00,44.4,44.44,44.39,44.44,178146.0,32.1167,32.1456,32.1094,32.1456,178146.0
2015-08-11 13:20:00,44.44,44.5,44.44,44.5,221672.0,32.1456,32.189,32.1456,32.189,221672.0
2015-08-11 13:25:00,44.51,44.51,44.47,44.49,82059.0,32.1962,32.1962,32.1673,32.1818,82059.0
2015-08-11 13:30:00,44.5,44.5,44.46,44.47,50097.0,32.189,32.189,32.1601,32.1673,50097.0
2015-08-11 13:35:00,44.46,44.48,44.45,44.47,117984.0,32.1601,32.1745,32.1528,32.1673,117984.0
2015-08-11 13:40:00,44.47,44.47,44.43,44.44,100120.0,32.1673,32.1673,32.1384,32.1456,100120.0
2015-08-11 13:45:00,44.45,44.47,44.44,44.46,111280.0,32.1528,32.1673,32.1456,32.1601,111280.0
2015-08-11 13:50:00,44.46,44.48,44.44,44.47,119123.0,32.1601,32.1745,32.1456,32.1673,119123.0
2015-08-11 13:55:00,44.47,44.48,44.42,44.43,45383.0,32.1673,32.1745,32.1311,32.1384,45383.0
2015-08-11 14:00:00,44.43,44.45,44.41,44.44,36573.0,32.1384,32.1528,32.1239,32.1456,36573.0
2015-08-11 14:05:00,44.44,44.47,44.43,44.45,65773.0,32.1456,32.1673,32.1384,32.1528,65773.0
2015-08-11 14:10:00,44.44,44.47,44.42,44.46,40268.0,32.1456,32.1673,32.1311,32.1601,40268.0
2015-08-11 14:15:00,44.45,44.47,44.4,44.41,35444.0,32.1528,32.1673,32.1167,32.1239,35444.0
2015-08-11 14:20:00,44.41,44.43,44.38,44.4,44014.0,32.1239,32.1384,32.1022,32.1167,44014.0
2015-08-11 14:25:00,44.4,44.41,44.37,44.37,62597.0,32.1167,32.1239,32.095,32.095,62597.0
2015-08-11 14:30:00,44.37,44.4,44.37,44.39,46192.0,32.095,32.1167,32.095,32.1094,46192.0
2015-08-11 14:35:00,44.4,44.43,44.39,44.41,81291.0,32.1167,32.1384,32.1094,32.1239,81291.0
2015-08-11 14:40:00,44.4,44.43,44.39,44.39,44417.0,32.1167,32.1384,32.1094,32.1094,44417.0
2015-08-11 14:45:00,44.4,44.4,44.38,44.4,51321.0,32.1167,32.1167,32.1022,32.1167,51321.0
2015-08-11 14:50:00,44.4,44.4,44.35,44.38,71052.0,32.1167,32.1167,32.0805,32.1022,71052.0
2015-08-11 14:55:00,44.37,44.4,44.36,44.37,50058.0,32.095,32.1167,32.0877,32.095,50058.0
2015-08-11 15:00:00,44.37,44.45,44.37,44.43,216362.0,32.095,32.1528,32.095,32.1384,216362.0
2015-08-11 15:05:00,44.43,44.43,44.39,44.41,65198.0,32.1384,32.1384,32.1094,32.1239,65198.0
2015-08-11 15:10:00,44.4,44.44,44.38,44.43,64114.0,32.1167,32.1456,32.1022,32.1384,64114.0
2015-08-11 15:15:00,44.43,44.44,44.4,44.41,31617.0,32.1384,32.1456,32.1167,32.1239,31617.0
2015-08-11 15:20:00,44.41,44.41,44.36,44.36,54265.0,32.1239,32.1239,32.0877,32.0877,54265.0
2015-08-11 15:25:00,44.36,44.39,44.34,44.38,106909.0,32.0877,32.1094,32.0733,32.1022,106909.0
2015-08-11 15:30:00,44.37,44.41,44.36,44.41,137311.0,32.095,32.1239,32.0877,32.1239,137311.0
2015-08-11 15:35:00,44.41,44.42,44.38,44.41,253872.0,32.1239,32.1311,32.1022,32.1239,253872.0
2015-08-11 15:40:00,44.41,44.44,44.4,44.41,215769.0,32.1239,32.1456,32.1167,32.1239,215769.0
2015-08-11 15:45:00,44.41,44.42,44.37,44.39,507770.0,32.1239,32.1311,32.095,32.1094,507770.0
2015-08-11 15:50:00,44.39,44.43,44.39,44.43,240997.0,32.1094,32.1384,32.1094,32.1384,240997.0
2015-08-11 15:55:00,44.43,44.44,44.4,44.44,358560.0,32.1384,32.1456,32.1167,32.1456,358560.0
2015-08-12 09:30:00,44.38,44.53,44.28,44.5,575037.0,32.1022,32.2107,32.0299,32.189,575037.0
2015-08-12 09:35:00,44.5,44.77,44.46,44.68,910156.0,32.189,32.3843,32.1601,32.3192,910156.0
2015-08-12 09:40:00,44.69,44.75,44.61,44.75,485179.0,32.3264,32.3698,32.2686,32.3698,485179.0
2015-08-12 09:45:00,44.74,44.82,44.7,44.81,431091.0,32.3626,32.4205,32.3337,32.4132,431091.0
2015-08-12 09:50:00,44.8,44.83,44.74,44.77,439194.0,32.406,32.4277,32.3626,32.3843,439194.0
2015-08-12 09:55:00,44.78,44.87,44.76,44.84,377875.0,32.3915,32.4566,32.3771,32.4349,377875.0
2015-08-12 10:00:00,44.83,45.02,44.8,44.98,1161210.0,32.4277,32.5651,32.406,32.5362,1161210.0
2015-08-12 10:05:00,44.98,44.98,44.9,44.97,375704.0,32.5362,32.5362,32.4783,32.529,375704.0
2015-08-12 10:10:00,44.98,45.02,44.94,45.0,952517.0,32.5362,32.5651,32.5073,32.5507,952517.0
2015-08-12 10:15:00,44.99,45.08,44.94,45.05,640533.0,32.5434,32.6085,32.5073,32.5868,640533.0
2015-08-12 10:20:00,45.05,45.13,45.05,45.13,671319.0,32.5868,32.6447,32.5868,32.6447,671319.0
2015-08-12 10:25:00,45.13,45.18,45.11,45.13,400957.0,32.6447,32.6809,32.6302,32.6447,400957.0
2015-08-12 10:30:00,45.13,45.13,45.03,45.03,350409.0,32.6447,32.6447,32.5724,32.5724,350409.0
2015-08-12 10:35:00,45.02,45.03,44.96,44.98,242169.0,32.5651,32.5724,32.5217,32.5362,242169.0
2015-08-12 10:40:00,44.98,45.08,44.97,45.07,396317.0,32.5362,32.6085,32.529,32.6013,396317.0
2015-08-12 10:45:00,45.07,45.13,45.06,45.13,495987.0,32.6013,32.6447,32.5941,32.6447,495987.0
2015-08-12 10:50:00,45.12,45.13,45.01,45.05,157525.0,32.6375,32.6447,32.5579,32.5868,157525.0
2015-08-12 10:55:00,45.04,45.05,44.94,44.96,396077.0,32.5796,32.5868,32.5073,32.5217,396077.0
2015-08-12 11:00:00,44.97,45.04,44.97,44.99,196073.0,32.529,32.5796,32.529,32.5434,196073.0
2015-08-12 11:05:00,44.99,45.05,44.97,45.02,195458.0,32.5434,32.5868,32.529,32.5651,195458.0
2015-08-12 11:10:00,45.03,45.04,44.95,45.01,165811.0,32.5724,32.5796,32.5145,32.5579,165811.0
2015-08-12 11:15:00,45.0,45.01,44.91,44.94,184595.0,32.5507,32.5579,32.4856,32.5073,184595.0
2015-08-12 11:20:00,44.94,44.95,44.87,44.91,124275.0,32.5073,32.5145,32.4566,32.4856,124275.0
2015-08-12 11:25:00,44.91,44.91,44.86,44.86,200688.0,32.4856,32.4856,32.4494,32.4494,200688.0
2015-08-12 11:30:00,44.86,44.92,44.86,44.89,141758.0,32.4494,32.4928,32.4494,32.4711,141758.0
2015-08-12 11:35:00,44.88,44.94,44.87,44.92,104803.0,32.4639,32.5073,32.4566,32.4928,104803.0
2015-08-12 11:40:00,44.92,44.93,44.87,44.91,144412.0,32.4928,32.5,32.4566,32.4856,144412.0
2015-08-12 11:45:00,44.91,44.94,44.88,44.91,100670.0,32.4856,32.5073,32.4639,32.4856,100670.0
2015-08-12 11:50:00,44.91,44.97,44.88,44.95,114646.0,32.4856,32.529,32.4639,32.5145,114646.0
2015-08-12 11:55:00,44.95,44.96,44.91,44.92,75444.0,32.5145,32.5217,32.4856,32.4928,75444.0
2015-08-12 12:00:00,44.91,44.93,44.88,44.89,124218.0,32.4856,32.5,32.4639,32.4711,124218.0
2015-08-12 12:05:00,44.89,44.91,44.83,44.85,249919.0,32.4711,32.4856,32.4277,32.4422,249919.0
2015-08-12 12:10:00,44.86,44.89,44.85,44.86,222923.0,32.4494,32.4711,32.4422,32.4494,222923.0
2015-08-12 12:15:00,44.86,44.88,44.84,44.87,82813.0,32.4494,32.4639,32.4349,32.4566,82813.0
2015-08-12 12:20:00,44.87,44.92,44.85,44.91,133791.0,32.4566,32.4928,32.4422,32.4856,133791.0
2015-08-12 12:25:00,44.91,44.95,44.9,44.95,75730.0,32.4856,32.5145,32.4783,32.5145,75730.0
2015-08-12 12:30:00,44.95,44.97,44.92,44.95,146848.0,32.5145,32.529,32.4928,32.5145,146848.0
2015-08-12 12:35:00,44.95,44.96,44.93,44.96,125157.0,32.5145,32.5217,32.5,32.5217,125157.0
2015-08-12 12:40:00,44.96,44.98,44.93,44.97,239040.0,32.5217,32.5362,32.5,32.529,239040.0
2015-08-12 12:45:00,44.97,44.99,44.93,44.94,179594.0,32.529,32.5434,32.5,32.5073,179594.0
2015-08-12 12:50:00,44.94,45.0,44.93,44.98,138098.0,32.5073,32.5507,32.5,32.5362,138098.0
2015-08-12 12:55:00,44.97,44.98,44.93,44.96,143800.0,32.529,32.5362,32.5,32.5217,143800.0
2015-08-12 13:00:00,44.96,44.99,44.94,44.98,182009.0,32.5217,32.5434,32.5073,32.5362,182009.0
2015-08-12 13:05:00,44.98,45.0,44.96,45.0,107409.0,32.5362,32.5507,32.5217,32.5507,107409.0
2015-08-12 13:10:00,44.99,45.02,44.98,44.99,155858.0,32.5434,32.5651,32.5362,32.5434,155858.0
2015-08-12 13:15:00,44.99,45.05,44.99,45.04,99275.0,32.5434,32.5868,32.5434,32.5796,99275.0
2015-08-12 13:20:00,45.03,45.08,45.03,45.04,252354.0,32.5724,32.6085,32.5724,32.5796,252354.0
2015-08-12 13:25:00,45.04,45.05,45.02,45.05,209608.0,32.5796,32.5868,32.5651,32.5868,209608.0
2015-08-12 13:30:00,45.05,45.06,45.02,45.04,93224.0,32.5868,32.5941,32.5651,32.5796,93224.0
2015-08-12 13:35:00,45.04,45.07,45.03,45.07,86567.0,32.5796,32.6013,32.5724,32.6013,86567.0
2015-08-12 13:40:00,45.06,45.07,45.03,45.04,106599.0,32.5941,32.6013,32.5724,32.5796,106599.0
2015-08-12 13:45:00,45.03,45.05,45.02,45.04,150742.0,32.5724,32.5868,32.5651,32.5796,150742.0
2015-08-12 13:50:00,45.04,45.05,45.02,45.04,150834.0,32.5796,32.5868,32.5651,32.5796,150834.0
2015-08-12 13:55:00,45.04,45.07,45.03,45.03,111476.0,32.5796,32.6013,32.5724,32.5724,111476.0
2015-08-12 14:00:00,45.03,45.05,45.0,45.01,303950.0,32.5724,32.5868,32.5507,32.5579,303950.0
2015-08-12 14:05:00,45.01,45.06,45.0,45.04,101103.0,32.5579,32.5941,32.5507,32.5796,101103.0
2015-08-12 14:10:00,45.03,45.07,45.01,45.06,90682.0,32.5724,32.6013,32.5579,32.5941,90682.0
2015-08-12 14:15:00,45.06,45.1,45.05,45.1,179163.0,32.5941,32.623,32.5868,32.623,179163.0
2015-08-12 14:20:00,45.09,45.1,45.06,45.08,88936.0,32.6158,32.623,32.5941,32.6085,88936.0
2015-08-12 14:25:00,45.08,45.09,45.05,45.06,67880.0,32.6085,32.6158,32.5868,32.5941,67880.0
2015-08-12 14:30:00,45.05,45.08,45.04,45.07,115060.0,32.5868,32.6085,32.5796,32.6013,115060.0
2015-08-12 14:35:00,45.07,45.12,45.07,45.12,108294.0,32.6013,32.6375,32.6013,32.6375,108294.0
2015-08-12 14:40:00,45.12,45.19,45.11,45.19,102388.0,32.6375,32.6881,32.6302,32.6881,102388.0
2015-08-12 14:45:00,45.19,45.21,45.17,45.18,160047.0,32.6881,32.7026,32.6736,32.6809,160047.0
2015-08-12 14:50:00,45.17,45.19,45.16,45.19,125250.0,32.6736,32.6881,32.6664,32.6881,125250.0
2015-08-12 14:55:00,45.19,45.19,45.13,45.15,129132.0,32.6881,32.6881,32.6447,32.6592,129132.0
2015-08-12 15:00:00,45.15,45.19,45.14,45.16,348234.0,32.6592,32.6881,32.6519,32.6664,348234.0
2015-08-12 15:05:00,45.16,45.19,45.16,45.18,170268.0,32.6664,32.6881,32.6664,32.6809,170268.0
2015-08-12 15:10:00,45.18,45.19,45.13,45.14,176207.0,32.6809,32.6881,32.6447,32.6519,176207.0
2015-08-12 15:15:00,45.14,45.17,45.13,45.15,144782.0,32.6519,32.6736,32.6447,32.6592,144782.0
2015-08-12 15:20:00,45.15,45.18,45.14,45.18,244727.0,32.6592,32.6809,32.6519,32.6809,244727.0
2015-08-12 15:25:00,45.18,45.25,45.18,45.22,282997.0,32.6809,32.7315,32.6809,32.7098,282997.0
2015-08-12 15:30:00,45.22,45.28,45.19,45.27,311992.0,32.7098,32.7532,32.6881,32.746,311992.0
2015-08-12 15:35:00,45.27,45.3,45.24,45.26,333701.0,32.746,32.7677,32.7243,32.7387,333701.0
2015-08-12 15:40:00,45.26,45.26,45.19,45.2,120779.0,32.7387,32.7387,32.6881,32.6953,120779.0
2015-08-12 15:45:00,45.2,45.23,45.18,45.21,467548.0,32.6953,32.717,32.6809,32.7026,467548.0
2015-08-12 15:50:00,45.21,45.24,45.2,45.24,438750.0,32.7026,32.7243,32.6953,32.7243,438750.0
2015-08-12 15:55:00,45.23,45.24,45.2,45.23,747805.0,32.717,32.7243,32.6953,32.717,747805.0
2015-08-13 09:30:00,45.04,45.12,44.7,44.75,644268.0,32.5796,32.6375,32.3337,32.3698,644268.0
2015-08-13 09:35:00,44.75,44.95,44.75,44.93,384956.0,32.3698,32.5145,32.3698,32.5,384956.0
2015-08-13 09:40:00,44.93,45.07,44.87,44.92,391901.0,32.5,32.6013,32.4566,32.4928,391901.0
2015-08-13 09:45:00,44.91,44.96,44.88,44.94,293485.0,32.4856,32.5217,32.4639,32.5073,293485.0
2015-08-13 09:50:00,44.94,45.0,44.93,44.94,208160.0,32.5073,32.5507,32.5,32.5073,208160.0
2015-08-13 09:55:00,44.94,45.07,44.92,45.03,164831.0,32.5073,32.6013,32.4928,32.5724,164831.0
2015-08-13 10:00:00,45.02,45.09,45.01,45.07,249814.0,32.5651,32.6158,32.5579,32.6013,249814.0
2015-08-13 10:05:00,45.07,45.09,45.02,45.03,208495.0,32.6013,32.6158,32.5651,32.5724,208495.0
2015-08-13 10:10:00,45.03,45.03,44.96,45.02,146523.0,32.5724,32.5724,32.5217,32.5651,146523.0
2015-08-13 10:15:00,45.01,45.01,44.93,44.94,269660.0,32.5579,32.5579,32.5,32.5073,269660.0
2015-08-13 10:20:00,44.94,44.97,44.91,44.94,196813.0,32.5073,32.529,32.4856,32.5073,196813.0
2015-08-13 10:25:00,44.94,44.96,44.92,44.95,70176.0,32.5073,32.5217,32.4928,32.5145,70176.0
2015-08-13 10:30:00,44.94,44.97,44.91,44.93,133393.0,32.5073,32.529,32.4856,32.5,133393.0
2015-08-13 10:35:00,44.93,44.95,44.9,44.91,107601.0,32.5,32.5145,32.4783,32.4856,107601.0
2015-08-13 10:40:00,44.92,44.92,44.85,44.89,226947.0,32.4928,32.4928,32.4422,32.4711,226947.0
2015-08-13 10:45:00,44.89,44.97,44.89,44.95,57539.0,32.4711,32.529,32.4711,32.5145,57539.0
2015-08-13 10:50:00,44.96,44.99,44.95,44.97,111846.0,32.5217,32.5434,32.5145,32.529,111846.0
2015-08-13 10:55:00,44.98,44.98,44.94,44.96,100409.0,32.5362,32.5362,32.5073,32.5217,100409.0
2015-08-13 11:00:00,44.96,45.0,44.95,44.96,70054.0,32.5217,32.5507,32.5145,32.5217,70054.0
2015-08-13 11:05:00,44.95,44.95,44.88,44.88,82521.0,32.5145,32.5145,32.4639,32.4639,82521.0
2015-08-13 11:10:00,44.88,44.91,44.87,44.89,45695.0,32.4639,32.4856,32.4566,32.4711,45695.0
2015-08-13 11:15:00,44.9,44.98,44.88,44.98,47308.0,32.4783,32.5362,32.4639,32.5362,47308.0
2015-08-13 11:20:00,44.99,45.07,44.98,45.05,76708.0,32.5434,32.6013,32.5362,32.5868,76708.0
2015-08-13 11:25:00,45.06,45.06,45.02,45.04,82871.0,32.5941,32.5941,32.5651,32.5796,82871.0
2015-08-13 11:30:00,45.04,45.04,45.0,45.02,88285.0,32.5796,32.5796,32.5507,32.5651,88285.0
2015-08-13 11:35:00,45.01,45.08,45.01,45.07,227398.0,32.5579,32.6085,32.5579,32.6013,227398.0
2015-08-13 11:40:00,45.07,45.12,45.06,45.1,87360.0,32.6013,32.6375,32.5941,32.623,87360.0
2015-08-13 11:45:00,45.1,45.12,45.1,45.11,35672.0,32.623,32.6375,32.623,32.6302,35672.0
2015-08-13 11:50:00,45.11,45.11,45.03,45.07,84022.0,32.6302,32.6302,32.5724,32.6013,84022.0
2015-08-13 11:55:00,45.06,45.08,45.0,45.07,871826.0,32.5941,32.6085,32.5507,32.6013,871826.0
2015-08-13 12:00:00,45.07,45.11,45.06,45.1,172219.0,32.6013,32.6302,32.5941,32.623,172219.0
2015-08-13 12:05:00,45.1,45.16,45.1,45.16,108683.0,32.623,32.6664,32.623,32.6664,108683.0
2015-08-13 12:10:00,45.15,45.16,45.11,45.11,109407.0,32.6592,32.6664,32.6302,32.6302,109407.0
2015-08-13 12:15:00,45.12,45.13,45.06,45.09,129554.0,32.6375,32.6447,32.5941,32.6158,129554.0
2015-08-13 12:20:00,45.09,45.1,45.07,45.08,38286.0,32.6158,32.623,32.6013,32.6085,38286.0
2015-08-13 12:25:00,45.08,45.17,45.08,45.17,142357.0,32.6085,32.6736,32.6085,32.6736,142357.0
2015-08-13 12:30:00,45.17,45.19,45.15,45.17,223124.0,32.6736,32.6881,32.6592,32.6736,223124.0
2015-08-13 12:35:00,45.18,45.22,45.18,45.2,141041.0,32.6809,32.7098,32.6809,32.6953,141041.0
2015-08-13 12:40:00,45.19,45.21,45.18,45.19,42545.0,32.6881,32.7026,32.6809,32.6881,42545.0
2015-08-13 12:45:00,45.19,45.23,45.18,45.22,72832.0,32.6881,32.717,32.6809,32.7098,72832.0
2015-08-13 12:50:00,45.21,45.21,45.17,45.21,18965.0,32.7026,32.7026,32.6736,32.7026,18965.0
2015-08-13 12:55:00,45.21,45.24,45.2,45.22,122752.0,32.7026,32.7243,32.6953,32.7098,122752.0
2015-08-13 13:00:00,45.23,45.24,45.19,45.21,156365.0,32.717,32.7243,32.6881,32.7026,156365.0
2015-08-13 13:05:00,45.22,45.23,45.19,45.22,34249.0,32.7098,32.717,32.6881,32.7098,34249.0
2015-08-13 13:10:00,45.23,45.23,45.18,45.21,24277.0,32.717,32.717,32.6809,32.7026,24277.0
2015-08-13 13:15:00,45.21,45.27,45.2,45.26,69766.0,32.7026,32.746,32.6953,32.7387,69766.0
2015-08-13 13:20:00,45.26,45.32,45.25,45.32,78128.0,32.7387,32.7821,32.7315,32.7821,78128.0
2015-08-13 13:25:00,45.32,45.32,45.28,45.29,53446.0,32.7821,32.7821,32.7532,32.7604,53446.0
2015-08-13 13:30:00,45.28,45.29,45.25,45.27,40790.0,32.7532,32.7604,32.7315,32.746,40790.0
2015-08-13 13:35:00,45.27,45.29,45.26,45.27,54420.0,32.746,32.7604,32.7387,32.746,54420.0
2015-08-13 13:40:00,45.28,45.28,45.25,45.26,25110.0,32.7532,32.7532,32.7315,32.7387,25110.0
2015-08-13 13:45:00,45.25,45.25,45.21,45.25,47743.0,32.7315,32.7315,32.7026,32.7315,47743.0
2015-08-13 13:50:00,45.25,45.26,45.21,45.21,131498.0,32.7315,32.7387,32.7026,32.7026,131498.0
2015-08-13 13:55:00,45.22,45.23,45.2,45.21,26511.0,32.7098,32.717,32.6953,32.7026,26511.0
2015-08-13 14:00:00,45.21,45.27,45.21,45.25,50425.0,32.7026,32.746,32.7026,32.7315,50425.0
2015-08-13 14:05:00,45.26,45.26,45.23,45.24,19837.0,32.7387,32.7387,32.717,32.7243,19837.0
2015-08-13 14:10:00,45.25,45.26,45.23,45.26,88327.0,32.7315,32.7387,32.717,32.7387,88327.0
2015-08-13 14:15:00,45.26,45.29,45.26,45.28,56315.0,32.7387,32.7604,32.7387,32.7532,56315.0
2015-08-13 14:20:00,45.28,45.29,45.24,45.25,26124.0,32.7532,32.7604,32.7243,32.7315,26124.0
2015-08-13 14:25:00,45.25,45.27,45.24,45.26,46688.0,32.7315,32.746,32.7243,32.7387,46688.0
2015-08-13 14:30:00,45.27,45.27,45.24,45.27,34205.0,32.746,32.746,32.7243,32.746,34205.0
2015-08-13 14:35:00,45.27,45.29,45.26,45.29,33060.0,32.746,32.7604,32.7387,32.7604,33060.0
2015-08-13 14:40:00,45.29,45.31,45.28,45.3,16587.0,32.7604,32.7749,32.7532,32.7677,16587.0
2015-08-13 14:45:00,45.31,45.35,45.3,45.35,206125.0,32.7749,32.8038,32.7677,32.8038,206125.0
2015-08-13 14:50:00,45.35,45.36,45.34,45.36,78413.0,32.8038,32.8111,32.7966,32.8111,78413.0
2015-08-13 14:55:00,45.36,45.36,45.31,45.32,51194.0,32.8111,32.8111,32.7749,32.7821,51194.0
2015-08-13 15:00:00,45.33,45.34,45.31,45.32,32199.0,32.7894,32.7966,32.7749,32.7821,32199.0
2015-08-13 15:05:00,45.32,45.32,45.28,45.29,51584.0,32.7821,32.7821,32.7532,32.7604,51584.0
2015-08-13 15:10:00,45.29,45.31,45.28,45.3,90870.0,32.7604,32.7749,32.7532,32.7677,90870.0
2015-08-13 15:15:00,45.29,45.29,45.25,45.28,163473.0,32.7604,32.7604,32.7315,32.7532,163473.0
2015-08-13 15:20:00,45.28,45.28,45.24,45.26,55311.0,32.7532,32.7532,32.7243,32.7387,55311.0
2015-08-13 15:25:00,45.26,45.28,45.25,45.27,200242.0,32.7387,32.7532,32.7315,32.746,200242.0
2015-08-13 15:30:00,45.27,45.27,45.21,45.23,99191.0,32.746,32.746,32.7026,32.717,99191.0
2015-08-13 15:35:00,45.23,45.24,45.18,45.19,234297.0,32.717,32.7243,32.6809,32.6881,234297.0
2015-08-13 15:40:00,45.2,45.21,45.18,45.19,69612.0,32.6953,32.7026,32.6809,32.6881,69612.0
2015-08-13 15:45:00,45.19,45.22,45.17,45.2,150648.0,32.6881,32.7098,32.6736,32.6953,150648.0
2015-08-13 15:50:00,45.2,45.23,45.19,45.23,174276.0,32.6953,32.717,32.6881,32.717,174276.0
2015-08-13 15:55:00,45.23,45.25,45.22,45.24,424281.0,32.717,32.7315,32.7098,32.7243,424281.0
2015-08-14 09:30:00,45.05,45.24,44.95,45.03,203727.0,32.5868,32.7243,32.5145,32.5724,203727.0
2015-08-14 09:35:00,45.03,45.16,45.02,45.16,297184.0,32.5724,32.6664,32.5651,32.6664,297184.0
2015-08-14 09:40:00,45.15,45.25,45.12,45.14,346772.0,32.6592,32.7315,32.6375,32.6519,346772.0
2015-08-14 09:45:00,45.13,45.2,45.09,45.13,226880.0,32.6447,32.6953,32.6158,32.6447,226880.0
2015-08-14 09:50:00,45.12,45.17,45.1,45.14,126449.0,32.6375,32.6736,32.623,32.6519,126449.0
2015-08-14 09:55:00,45.15,45.2,45.15,45.18,147747.0,32.6592,32.6953,32.6592,32.6809,147747.0
2015-08-14 10:00:00,45.2,45.22,45.19,45.21,115005.0,32.6953,32.7098,32.6881,32.7026,115005.0
2015-08-14 10:05:00,45.21,45.23,45.17,45.19,134208.0,32.7026,32.717,32.6736,32.6881,134208.0
2015-08-14 10:10:00,45.2,45.21,45.17,45.2,92260.0,32.6953,32.7026,32.6736,32.6953,92260.0
2015-08-14 10:15:00,45.2,45.22,45.14,45.15,143369.0,32.6953,32.7098,32.6519,32.6592,143369.0
2015-08-14 10:20:00,45.15,45.22,45.14,45.16,105519.0,32.6592,32.7098,32.6519,32.6664,105519.0
2015-08-14 10:25:00,45.16,45.19,45.12,45.14,179843.0,32.6664,32.6881,32.6375,32.6519,179843.0
2015-08-14 10:30:00,45.14,45.22,45.13,45.2,123605.0,32.6519,32.7098,32.6447,32.6953,123605.0
2015-08-14 10:35:00,45.2,45.28,45.18,45.27,171854.0,32.6953,32.7532,32.6809,32.746,171854.0
2015-08-14 10:40:00,45.27,45.3,45.26,45.3,75691.0,32.746,32.7677,32.7387,32.7677,75691.0
2015-08-14 10:45:00,45.31,45.35,45.26,45.3,120654.0,32.7749,32.8038,32.7387,32.7677,120654.0
2015-08-14 10:50:00,45.3,45.3,45.23,45.25,138937.0,32.7677,32.7677,32.717,32.7315,138937.0
2015-08-14 10:55:00,45.25,45.26,45.22,45.22,85168.0,32.7315,32.7387,32.7098,32.7098,85168.0
2015-08-14 11:00:00,45.22,45.22,45.18,45.18,114875.0,32.7098,32.7098,32.6809,32.6809,114875.0
2015-08-14 11:05:00,45.18,45.19,45.15,45.18,82537.0,32.6809,32.6881,32.6592,32.6809,82537.0
2015-08-14 11:10:00,45.17,45.27,45.16,45.26,195845.0,32.6736,32.746,32.6664,32.7387,195845.0
2015-08-14 11:15:00,45.26,45.26,45.17,45.22,85202.0,32.7387,32.7387,32.6736,32.7098,85202.0
2015-08-14 11:20:00,45.22,45.26,45.2,45.22,67056.0,32.7098,32.7387,32.6953,32.7098,67056.0
2015-08-14 11:25:00,45.21,45.29,45.19,45.29,134704.0,32.7026,32.7604,32.6881,32.7604,134704.0
2015-08-14 11:30:00,45.3,45.32,45.26,45.3,99801.0,32.7677,32.7821,32.7387,32.7677,99801.0
2015-08-14 11:35:00,45.3,45.31,45.23,45.23,81495.0,32.7677,32.7749,32.717,32.717,81495.0
2015-08-14 11:40:00,45.23,45.27,45.2,45.26,43162.0,32.717,32.746,32.6953,32.7387,43162.0
2015-08-14 11:45:00,45.27,45.31,45.25,45.3,549124.0,32.746,32.7749,32.7315,32.7677,549124.0
2015-08-14 11:50:00,45.3,45.32,45.26,45.26,125901.0,32.7677,32.7821,32.7387,32.7387,125901.0
2015-08-14 11:55:00,45.26,45.27,45.22,45.22,142434.0,32.7387,32.746,32.7098,32.7098,142434.0
2015-08-14 12:00:00,45.23,45.23,45.2,45.21,47140.0,32.717,32.717,32.6953,32.7026,47140.0
2015-08-14 12:05:00,45.22,45.25,45.22,45.22,60907.0,32.7098,32.7315,32.7098,32.7098,60907.0
2015-08-14 12:10:00,45.22,45.27,45.22,45.25,67982.0,32.7098,32.746,32.7098,32.7315,67982.0
2015-08-14 12:15:00,45.25,45.26,45.23,45.23,48655.0,32.7315,32.7387,32.717,32.717,48655.0
2015-08-14 12:20:00,45.23,45.26,45.19,45.26,72012.0,32.717,32.7387,32.6881,32.7387,72012.0
2015-08-14 12:25:00,45.25,45.29,45.23,45.28,36515.0,32.7315,32.7604,32.717,32.7532,36515.0
2015-08-14 12:30:00,45.28,45.32,45.28,45.3,70514.0,32.7532,32.7821,32.7532,32.7677,70514.0
2015-08-14 12:35:00,45.3,45.33,45.3,45.3,42983.0,32.7677,32.7894,32.7677,32.7677,42983.0
2015-08-14 12:40:00,45.31,45.33,45.28,45.3,75320.0,32.7749,32.7894,32.7532,32.7677,75320.0
2015-08-14 12:45:00,45.3,45.31,45.28,45.29,65272.0,32.7677,32.7749,32.7532,32.7604,65272.0
2015-08-14 12:50:00,45.29,45.29,45.24,45.26,50027.0,32.7604,32.7604,32.7243,32.7387,50027.0
2015-08-14 12:55:00,45.26,45.26,45.23,45.25,41354.0,32.7387,32.7387,32.717,32.7315,41354.0
2015-08-14 13:00:00,45.25,45.29,45.25,45.29,91565.0,32.7315,32.7604,32.7315,32.7604,91565.0
2015-08-14 13:05:00,45.29,45.29,45.27,45.29,42950.0,32.7604,32.7604,32.746,32.7604,42950.0
2015-08-14 13:10:00,45.29,45.3,45.27,45.28,76020.0,32.7604,32.7677,32.746,32.7532,76020.0
2015-08-14 13:15:00,45.29,45.31,45.27,45.3,59880.0,32.7604,32.7749,32.746,32.7677,59880.0
2015-08-14 13:20:00,45.3,45.31,45.28,45.29,88234.0,32.7677,32.7749,32.7532,32.7604,88234.0
2015-08-14 13:25:00,45.3,45.33,45.29,45.32,52632.0,32.7677,32.7894,32.7604,32.7821,52632.0
2015-08-14 13:30:00,45.32,45.33,45.3,45.31,60620.0,32.7821,32.7894,32.7677,32.7749,60620.0
2015-08-14 13:35:00,45.33,45.35,45.32,45.35,14955.0,32.7894,32.8038,32.7821,32.8038,14955.0
2015-08-14 13:40:00,45.35,45.36,45.32,45.33,47694.0,32.8038,32.8111,32.7821,32.7894,47694.0
2015-08-14 13:45:00,45.33,45.34,45.31,45.31,53458.0,32.7894,32.7966,32.7749,32.7749,53458.0
2015-08-14 13:50:00,45.32,45.33,45.3,45.32,28284.0,32.7821,32.7894,32.7677,32.7821,28284.0
2015-08-14 13:55:00,45.32,45.38,45.31,45.35,84453.0,32.7821,32.8255,32.7749,32.8038,84453.0
2015-08-14 14:00:00,45.36,45.37,45.34,45.35,45515.0,32.8111,32.8183,32.7966,32.8038,45515.0
2015-08-14 14:05:00,45.34,45.4,45.34,45.4,57657.0,32.7966,32.84,32.7966,32.84,57657.0
2015-08-14 14:10:00,45.4,45.4,45.36,45.38,265740.0,32.84,32.84,32.8111,32.8255,265740.0
2015-08-14 14:15:00,45.37,45.41,45.35,45.39,252125.0,32.8183,32.8472,32.8038,32.8328,252125.0
2015-08-14 14:20:00,45.39,45.4,45.38,45.39,75333.0,32.8328,32.84,32.8255,32.8328,75333.0
2015-08-14 14:25:00,45.38,45.39,45.36,45.39,139076.0,32.8255,32.8328,32.8111,32.8328,139076.0
2015-08-14 14:30:00,45.38,45.41,45.37,45.41,74493.0,32.8255,32.8472,32.8183,32.8472,74493.0
2015-08-14 14:35:00,45.41,45.49,45.41,45.48,59807.0,32.8472,32.9051,32.8472,32.8979,59807.0
2015-08-14 14:40:00,45.49,45.5,45.48,45.49,35513.0,32.9051,32.9123,32.8979,32.9051,35513.0
2015-08-14 14:45:00,45.49,45.5,45.46,45.5,177174.0,32.9051,32.9123,32.8834,32.9123,177174.0
2015-08-14 14:50:00,45.5,45.51,45.48,45.5,49786.0,32.9123,32.9196,32.8979,32.9123,49786.0
2015-08-14 14:55:00,45.49,45.52,45.49,45.5,72448.0,32.9051,32.9268,32.9051,32.9123,72448.0
2015-08-14 15:00:00,45.5,45.52,45.5,45.5,172641.0,32.9123,32.9268,32.9123,32.9123,172641.0
2015-08-14 15:05:00,45.51,45.55,45.49,45.52,82617.0,32.9196,32.9485,32.9051,32.9268,82617.0
2015-08-14 15:10:00,45.53,45.53,45.49,45.52,51276.0,32.934,32.934,32.9051,32.9268,51276.0
2015-08-14 15:15:00,45.52,45.54,45.51,45.54,49027.0,32.9268,32.9413,32.9196,32.9413,49027.0
2015-08-14 15:20:00,45.54,45.57,45.53,45.56,128651.0,32.9413,32.963,32.934,32.9557,128651.0
2015-08-14 15:25:00,45.56,45.6,45.56,45.58,160700.0,32.9557,32.9847,32.9557,32.9702,160700.0
2015-08-14 15:30:00,45.58,45.59,45.5,45.51,177222.0,32.9702,32.9774,32.9123,32.9196,177222.0
2015-08-14 15:35:00,45.52,45.53,45.5,45.53,165687.0,32.9268,32.934,32.9123,32.934,165687.0
2015-08-14 15:40:00,45.53,45.58,45.52,45.55,197066.0,32.934,32.9702,32.9268,32.9485,197066.0
2015-08-14 15:45:00,45.55,45.57,45.54,45.57,282040.0,32.9485,32.963,32.9413,32.963,282040.0
2015-08-14 15:50:00,45.57,45.58,45.56,45.56,186602.0,32.963,32.9702,32.9557,32.9557,186602.0
2015-08-14 15:55:00,45.57,45.58,45.56,45.58,350267.0,32.963,32.9702,32.9557,32.9702,350267.0
2015-08-17 09:30:00,45.72,45.74,45.58,45.68,375852.0,33.0715,33.0859,32.9702,33.0425,375852.0
2015-08-17 09:35:00,45.68,45.69,45.52,45.59,390815.0,33.0425,33.0498,32.9268,32.9774,390815.0
2015-08-17 09:40:00,45.59,45.67,45.51,45.56,282734.0,32.9774,33.0353,32.9196,32.9557,282734.0
2015-08-17 09:45:00,45.55,45.63,45.54,45.61,139608.0,32.9485,33.0064,32.9413,32.9919,139608.0
2015-08-17 09:50:00,45.6,45.65,45.53,45.54,129334.0,32.9847,33.0208,32.934,32.9413,129334.0
2015-08-17 09:55:00,45.54,45.61,45.53,45.56,240337.0,32.9413,32.9919,32.934,32.9557,240337.0
2015-08-17 10:00:00,45.56,45.57,45.49,45.54,84257.0,32.9557,32.963,32.9051,32.9413,84257.0
2015-08-17 10:05:00,45.53,45.59,45.53,45.56,110841.0,32.934,32.9774,32.934,32.9557,110841.0
2015-08-17 10:10:00,45.55,45.6,45.55,45.57,96436.0,32.9485,32.9847,32.9485,32.963,96436.0
2015-08-17 10:15:00,45.57,45.62,45.56,45.58,262560.0,32.963,32.9991,32.9557,32.9702,262560.0
2015-08-17 10:20:00,45.58,45.58,45.51,45.58,332502.0,32.9702,32.9702,32.9196,32.9702,332502.0
2015-08-17 10:25:00,45.58,45.62,45.57,45.61,121971.0,32.9702,32.9991,32.963,32.9919,121971.0
2015-08-17 10:30:00,45.61,45.64,45.59,45.6,100729.0,32.9919,33.0136,32.9774,32.9847,100729.0
2015-08-17 10:35:00,45.6,45.65,45.6,45.61,176940.0,32.9847,33.0208,32.9847,32.9919,176940.0
2015-08-17 10:40:00,45.6,45.64,45.59,45.61,80230.0,32.9847,33.0136,32.9774,32.9919,80230.0
2015-08-17 10:45:00,45.6,45.6,45.57,45.57,44013.0,32.9847,32.9847,32.963,32.963,44013.0
2015-08-17 10:50:00,45.57,45.61,45.57,45.6,118253.0,32.963,32.9919,32.963,32.9847,118253.0
2015-08-17 10:55:00,45.6,45.67,45.6,45.66,46510.0,32.9847,33.0353,32.9847,33.0281,46510.0
2015-08-17 11:00:00,45.66,45.73,45.64,45.72,75760.0,33.0281,33.0787,33.0136,33.0715,75760.0
2015-08-17 11:05:00,45.71,45.78,45.71,45.76,94932.0,33.0642,33.1149,33.0642,33.1004,94932.0
2015-08-17 11:10:00,45.76,45.81,45.74,45.81,64701.0,33.1004,33.1366,33.0859,33.1366,64701.0
2015-08-17 11:15:00,45.81,45.84,45.79,45.8,171787.0,33.1366,33.1583,33.1221,33.1293,171787.0
2015-08-17 11:20:00,45.8,45.8,45.75,45.75,88711.0,33.1293,33.1293,33.0932,33.0932,88711.0
2015-08-17 11:25:00,45.76,45.8,45.75,45.8,111925.0,33.1004,33.1293,33.0932,33.1293,111925.0
2015-08-17 11:30:00,45.8,45.84,45.8,45.82,131536.0,33.1293,33.1583,33.1293,33.1438,131536.0
2015-08-17 11:35:00,45.82,45.9,45.82,45.9,221970.0,33.1438,33.2017,33.1438,33.2017,221970.0
2015-08-17 11:40:00,45.9,45.91,45.86,45.91,126365.0,33.2017,33.2089,33.1727,33.2089,126365.0
2015-08-17 11:45:00,45.91,45.91,45.83,45.84,213201.0,33.2089,33.2089,33.151,33.1583,213201.0
2015-08-17 11:50:00,45.85,45.93,45.85,45.92,105138.0,33.1655,33.2234,33.1655,33.2161,105138.0
2015-08-17 11:55:00,45.93,45.94,45.84,45.9,84415.0,33.2234,33.2306,33.1583,33.2017,84415.0
2015-08-17 12:00:00,45.89,45.93,45.86,45.91,199886.0,33.1944,33.2234,33.1727,33.2089,199886.0
2015-08-17 12:05:00,45.91,45.93,45.89,45.91,54357.0,33.2089,33.2234,33.1944,33.2089,54357.0
2015-08-17 12:10:00,45.91,45.93,45.88,45.91,51391.0,33.2089,33.2234,33.1872,33.2089,51391.0
2015-08-17 12:15:00,45.9,45.92,45.89,45.89,66075.0,33.2017,33.2161,33.1944,33.1944,66075.0
2015-08-17 12:20:00,45.88,45.9,45.87,45.89,43780.0,33.1872,33.2017,33.18,33.1944,43780.0
2015-08-17 12:25:00,45.89,45.9,45.87,45.88,96190.0,33.1944,33.2017,33.18,33.1872,96190.0
2015-08-17 12:30:00,45.88,45.91,45.87,45.91,52861.0,33.1872,33.2089,33.18,33.2089,52861.0
2015-08-17 12:35:00,45.9,45.91,45.87,45.89,27311.0,33.2017,33.2089,33.18,33.1944,27311.0
2015-08-17 12:40:00,45.89,45.89,45.87,45.88,29633.0,33.1944,33.1944,33.18,33.1872,29633.0
2015-08-17 12:45:00,45.89,45.92,45.89,45.91,83524.0,33.1944,33.2161,33.1944,33.2089,83524.0
2015-08-17 12:50:00,45.92,45.94,45.91,45.93,76708.0,33.2161,33.2306,33.2089,33.2234,76708.0
2015-08-17 12:55:00,45.92,45.93,45.88,45.91,49393.0,33.2161,33.2234,33.1872,33.2089,49393.0
2015-08-17 13:00:00,45.91,45.93,45.89,45.93,42531.0,33.2089,33.2234,33.1944,33.2234,42531.0
2015-08-17 13:05:00,45.93,45.93,45.9,45.91,47853.0,33.2234,33.2234,33.2017,33.2089,47853.0
2015-08-17 13:10:00,45.91,45.92,45.87,45.9,317304.0,33.2089,33.2161,33.18,33.2017,317304.0
2015-08-17 13:15:00,45.9,45.95,45.89,45.95,85436.0,33.2017,33.2378,33.1944,33.2378,85436.0
2015-08-17 13:20:00,45.94,45.97,45.93,45.97,41195.0,33.2306,33.2523,33.2234,33.2523,41195.0
2015-08-17 13:25:00,45.97,45.99,45.96,45.96,70105.0,33.2523,33.2668,33.2451,33.2451,70105.0
2015-08-17 13:30:00,45.97,45.97,45.92,45.92,73840.0,33.2523,33.2523,33.2161,33.2161,73840.0
2015-08-17 13:35:00,45.92,45.94,45.91,45.92,46399.0,33.2161,33.2306,33.2089,33.2161,46399.0
2015-08-17 13:40:00,45.92,45.92,45.86,45.9,148998.0,33.2161,33.2161,33.1727,33.2017,148998.0
2015-08-17 13:45:00,45.89,45.92,45.88,45.88,30175.0,33.1944,33.2161,33.1872,33.1872,30175.0
2015-08-17 13:50:00,45.89,45.9,45.86,45.88,52426.0,33.1944,33.2017,33.1727,33.1872,52426.0
2015-08-17 13:55:00,45.88,45.89,45.82,45.84,68463.0,33.1872,33.1944,33.1438,33.1583,68463.0
2015-08-17 14:00:00,45.84,45.85,45.82,45.83,28421.0,33.1583,33.1655,33.1438,33.151,28421.0
2015-08-17 14:05:00,45.83,45.84,45.81,45.83,114703.0,33.151,33.1583,33.1366,33.151,114703.0
2015-08-17 14:10:00,45.83,45.85,45.82,45.82,38415.0,33.151,33.1655,33.1438,33.1438,38415.0
2015-08-17 14:15:00,45.82,45.82,45.79,45.8,57137.0,33.1438,33.1438,33.1221,33.1293,57137.0
2015-08-17 14:20:00,45.8,45.83,45.79,45.82,29547.0,33.1293,33.151,33.1221,33.1438,29547.0
2015-08-17 14:25:00,45.82,45.84,45.81,45.83,44884.0,33.1438,33.1583,33.1366,33.151,44884.0
2015-08-17 14:30:00,45.82,45.84,45.82,45.84,30002.0,33.1438,33.1583,33.1438,33.1583,30002.0
2015-08-17 14:35:00,45.84,45.84,45.81,45.83,109058.0,33.1583,33.1583,33.1366,33.151,109058.0
2015-08-17 14:40:00,45.83,45.85,45.82,45.84,35038.0,33.151,33.1655,33.1438,33.1583,35038.0
2015-08-17 14:45:00,45.84,45.91,45.84,45.91,177559.0,33.1583,33.2089,33.1583,33.2089,177559.0
2015-08-17 14:50:00,45.91,45.93,45.9,45.9,63049.0,33.2089,33.2234,33.2017,33.2017,63049.0
2015-08-17 14:55:00,45.9,45.9,45.86,45.86,42536.0,33.2017,33.2017,33.1727,33.1727,42536.0
2015-08-17 15:00:00,45.86,45.89,45.86,45.88,53174.0,33.1727,33.1944,33.1727,33.1872,53174.0
2015-08-17 15:05:00,45.87,45.88,45.85,45.85,91735.0,33.18,33.1872,33.1655,33.1655,91735.0
2015-08-17 15:10:00,45.85,45.89,45.84,45.88,115342.0,33.1655,33.1944,33.1583,33.1872,115342.0
2015-08-17 15:15:00,45.89,45.9,45.87,45.87,57239.0,33.1944,33.2017,33.18,33.18,57239.0
2015-08-17 15:20:00,45.87,45.87,45.81,45.82,45925.0,33.18,33.18,33.1366,33.1438,45925.0
2015-08-17 15:25:00,45.83,45.83,45.8,45.8,83481.0,33.151,33.151,33.1293,33.1293,83481.0
2015-08-17 15:30:00,45.8,45.82,45.79,45.81,77772.0,33.1293,33.1438,33.1221,33.1366,77772.0
2015-08-17 15:35:00,45.81,45.82,45.78,45.82,65138.0,33.1366,33.1438,33.1149,33.1438,65138.0
2015-08-17 15:40:00,45.82,45.82,45.77,45.78,144222.0,33.1438,33.1438,33.1076,33.1149,144222.0
2015-08-17 15:45:00,45.78,45.79,45.76,45.77,249321.0,33.1149,33.1221,33.1004,33.1076,249321.0
2015-08-17 15:50:00,45.77,45.79,45.77,45.77,158519.0,33.1076,33.1221,33.1076,33.1076,158519.0
2015-08-17 15:55:00,45.78,45.8,45.77,45.8,234564.0,33.1149,33.1293,33.1076,33.1293,234564.0
2015-08-18 09:30:00,45.64,45.71,45.53,45.55,343642.0,33.0136,33.0642,32.934,32.9485,343642.0
2015-08-18 09:35:00,45.55,45.64,45.49,45.64,542437.0,32.9485,33.0136,32.9051,33.0136,542437.0
2015-08-18 09:40:00,45.65,45.68,45.56,45.6,261941.0,33.0208,33.0425,32.9557,32.9847,261941.0
2015-08-18 09:45:00,45.59,45.6,45.54,45.57,117597.0,32.9774,32.9847,32.9413,32.963,117597.0
2015-08-18 09:50:00,45.57,45.62,45.53,45.61,192434.0,32.963,32.9991,32.934,32.9919,192434.0
2015-08-18 09:55:00,45.61,45.64,45.55,45.55,149600.0,32.9919,33.0136,32.9485,32.9485,149600.0
2015-08-18 10:00:00,45.55,45.61,45.55,45.59,189361.0,32.9485,32.9919,32.9485,32.9774,189361.0
2015-08-18 10:05:00,45.59,45.63,45.57,45.58,146109.0,32.9774,33.0064,32.963,32.9702,146109.0
2015-08-18 10:10:00,45.57,45.62,45.55,45.6,92674.0,32.963,32.9991,32.9485,32.9847,92674.0
2015-08-18 10:15:00,45.61,45.65,45.6,45.64,107406.0,32.9919,33.0208,32.9847,33.0136,107406.0
2015-08-18 10:20:00,45.64,45.66,45.6,45.65,137365.0,33.0136,33.0281,32.9847,33.0208,137365.0
2015-08-18 10:25:00,45.65,45.69,45.63,45.68,127228.0,33.0208,33.0498,33.0064,33.0425,127228.0
2015-08-18 10:30:00,45.68,45.7,45.63,45.64,188948.0,33.0425,33.057,33.0064,33.0136,188948.0
2015-08-18 10:35:00,45.64,45.72,45.64,45.68,212261.0,33.0136,33.0715,33.0136,33.0425,212261.0
2015-08-18 10:40:00,45.68,45.72,45.67,45.69,146527.0,33.0425,33.0715,33.0353,33.0498,146527.0
2015-08-18 10:45:00,45.69,45.72,45.64,45.71,124203.0,33.0498,33.0715,33.0136,33.0642,124203.0
2015-08-18 10:50:00,45.71,45.76,45.71,45.76,106100.0,33.0642,33.1004,33.0642,33.1004,106100.0
2015-08-18 10:55:00,45.76,45.76,45.67,45.69,115531.0,33.1004,33.1004,33.0353,33.0498,115531.0
2015-08-18 11:00:00,45.69,45.72,45.65,45.66,99848.0,33.0498,33.0715,33.0208,33.0281,99848.0
2015-08-18 11:05:00,45.66,45.66,45.61,45.62,94028.0,33.0281,33.0281,32.9919,32.9991,94028.0
2015-08-18 11:10:00,45.63,45.64,45.58,45.63,159522.0,33.0064,33.0136,32.9702,33.0064,159522.0
2015-08-18 11:15:00,45.63,45.65,45.6,45.63,152952.0,33.0064,33.0208,32.9847,33.0064,152952.0
2015-08-18 11:20:00,45.63,45.68,45.62,45.67,99943.0,33.0064,33.0425,32.9991,33.0353,99943.0
2015-08-18 11:25:00,45.68,45.68,45.61,45.62,177480.0,33.0425,33.0425,32.9919,32.9991,177480.0
2015-08-18 11:30:00,45.62,45.64,45.59,45.63,63828.0,32.9991,33.0136,32.9774,33.0064,63828.0
2015-08-18 11:35:00,45.64,45.64,45.61,45.62,174289.0,33.0136,33.0136,32.9919,32.9991,174289.0
2015-08-18 11:40:00,45.62,45.64,45.6,45.64,60014.0,32.9991,33.0136,32.9847,33.0136,60014.0
2015-08-18 11:45:00,45.65,45.67,45.62,45.62,139320.0,33.0208,33.0353,32.9991,32.9991,139320.0
2015-08-18 11:50:00,45.63,45.65,45.6,45.61,38139.0,33.0064,33.0208,32.9847,32.9919,38139.0
2015-08-18 11:55:00,45.61,45.63,45.6,45.61,86034.0,32.9919,33.0064,32.9847,32.9919,86034.0
2015-08-18 12:00:00,45.61,45.62,45.58,45.61,95375.0,32.9919,32.9991,32.9702,32.9919,95375.0
2015-08-18 12:05:00,45.61,45.63,45.61,45.62,69848.0,32.9919,33.0064,32.9919,32.9991,69848.0
2015-08-18 12:10:00,45.62,45.62,45.59,45.61,60465.0,32.9991,32.9991,32.9774,32.9919,60465.0
2015-08-18 12:15:00,45.61,45.62,45.59,45.6,35241.0,32.9919,32.9991,32.9774,32.9847,35241.0
2015-08-18 12:20:00,45.59,45.62,45.59,45.59,40125.0,32.9774,32.9991,32.9774,32.9774,40125.0
2015-08-18 12:25:00,45.6,45.63,45.6,45.62,33942.0,32.9847,33.0064,32.9847,32.9991,33942.0
2015-08-18 12:30:00,45.61,45.63,45.57,45.58,122678.0,32.9919,33.0064,32.963,32.9702,122678.0
2015-08-18 12:35:00,45.58,45.59,45.56,45.58,41454.0,32.9702,32.9774,32.9557,32.9702,41454.0
2015-08-18 12:40:00,45.57,45.58,45.55,45.56,26620.0,32.963,32.9702,32.9485,32.9557,26620.0
2015-08-18 12:45:00,45.55,45.58,45.55,45.57,44737.0,32.9485,32.9702,32.9485,32.963,44737.0
2015-08-18 12:50:00,45.57,45.6,45.57,45.58,152410.0,32.963,32.9847,32.963,32.9702,152410.0
2015-08-18 12:55:00,45.58,45.58,45.55,45.56,43875.0,32.9702,32.9702,32.9485,32.9557,43875.0
2015-08-18 13:00:00,45.55,45.59,45.55,45.59,30128.0,32.9485,32.9774,32.9485,32.9774,30128.0
2015-08-18 13:05:00,45.58,45.59,45.57,45.58,56425.0,32.9702,32.9774,32.963,32.9702,56425.0
2015-08-18 13:10:00,45.58,45.61,45.57,45.59,47226.0,32.9702,32.9919,32.963,32.9774,47226.0
2015-08-18 13:15:00,45.59,45.61,45.58,45.59,51018.0,32.9774,32.9919,32.9702,32.9774,51018.0
2015-08-18 13:20:00,45.59,45.6,45.56,45.56,112419.0,32.9774,32.9847,32.9557,32.9557,112419.0
2015-08-18 13:25:00,45.57,45.6,45.57,45.59,74311.0,32.963,32.9847,32.963,32.9774,74311.0
2015-08-18 13:30:00,45.59,45.62,45.59,45.61,46256.0,32.9774,32.9991,32.9774,32.9919,46256.0
2015-08-18 13:35:00,45.61,45.62,45.59,45.6,49118.0,32.9919,32.9991,32.9774,32.9847,49118.0
2015-08-18 13:40:00,45.6,45.61,45.59,45.6,31576.0,32.9847,32.9919,32.9774,32.9847,31576.0
2015-08-18 13:45:00,45.61,45.63,45.6,45.61,28829.0,32.9919,33.0064,32.9847,32.9919,28829.0
2015-08-18 13:50:00,45.61,45.61,45.58,45.59,31474.0,32.9919,32.9919,32.9702,32.9774,31474.0
2015-08-18 13:55:00,45.59,45.6,45.58,45.6,60093.0,32.9774,32.9847,32.9702,32.9847,60093.0
2015-08-18 14:00:00,45.6,45.61,45.56,45.58,328327.0,32.9847,32.9919,32.9557,32.9702,328327.0
2015-08-18 14:05:00,45.58,45.61,45.58,45.6,17881.0,32.9702,32.9919,32.9702,32.9847,17881.0
2015-08-18 14:10:00,45.61,45.64,45.59,45.63,137707.0,32.9919,33.0136,32.9774,33.0064,137707.0
2015-08-18 14:15:00,45.63,45.65,45.63,45.63,28686.0,33.0064,33.0208,33.0064,33.0064,28686.0
2015-08-18 14:20:00,45.64,45.65,45.62,45.62,49312.0,33.0136,33.0208,32.9991,32.9991,49312.0
2015-08-18 14:25:00,45.63,45.66,45.62,45.63,61955.0,33.0064,33.0281,32.9991,33.0064,61955.0
2015-08-18 14:30:00,45.64,45.65,45.61,45.62,134972.0,33.0136,33.0208,32.9919,32.9991,134972.0
2015-08-18 14:35:00,45.61,45.66,45.6,45.66,67584.0,32.9919,33.0281,32.9847,33.0281,67584.0
2015-08-18 14:40:00,45.65,45.65,45.62,45.62,53836.0,33.0208,33.0208,32.9991,32.9991,53836.0
2015-08-18 14:45:00,45.62,45.64,45.59,45.59,280461.0,32.9991,33.0136,32.9774,32.9774,280461.0
2015-08-18 14:50:00,45.6,45.6,45.57,45.58,58622.0,32.9847,32.9847,32.963,32.9702,58622.0
2015-08-18 14:55:00,45.58,45.59,45.56,45.57,46409.0,32.9702,32.9774,32.9557,32.963,46409.0
2015-08-18 15:00:00,45.58,45.6,45.58,45.6,62962.0,32.9702,32.9847,32.9702,32.9847,62962.0
2015-08-18 15:05:00,45.6,45.6,45.58,45.59,134814.0,32.9847,32.9847,32.9702,32.9774,134814.0
2015-08-18 15:10:00,45.59,45.59,45.58,45.59,56547.0,32.9774,32.9774,32.9702,32.9774,56547.0
2015-08-18 15:15:00,45.59,45.61,45.57,45.61,262211.0,32.9774,32.9919,32.963,32.9919,262211.0
2015-08-18 15:20:00,45.61,45.63,45.6,45.6,198898.0,32.9919,33.0064,32.9847,32.9847,198898.0
2015-08-18 15:25:00,45.6,45.61,45.58,45.6,91796.0,32.9847,32.9919,32.9702,32.9847,91796.0
2015-08-18 15:30:00,45.59,45.62,45.59,45.61,171699.0,32.9774,32.9991,32.9774,32.9919,171699.0
2015-08-18 15:35:00,45.6,45.63,45.59,45.63,330513.0,32.9847,33.0064,32.9774,33.0064,330513.0
2015-08-18 15:40:00,45.62,45.63,45.6,45.62,157742.0,32.9991,33.0064,32.9847,32.9991,157742.0
2015-08-18 15:45:00,45.63,45.66,45.61,45.66,244428.0,33.0064,33.0281,32.9919,33.0281,244428.0
2015-08-18 15:50:00,45.66,45.67,45.65,45.66,243270.0,33.0281,33.0353,33.0208,33.0281,243270.0
2015-08-18 15:55:00,45.66,45.69,45.65,45.67,703694.0,33.0281,33.0498,33.0208,33.0353,703694.0
2015-08-19 09:30:00,45.57,45.65,45.33,45.51,237773.0,32.963,33.0208,32.7894,32.9196,237773.0
2015-08-19 09:35:00,45.5,45.55,45.45,45.51,286363.0,32.9123,32.9485,32.8762,32.9196,286363.0
2015-08-19 09:40:00,45.51,45.55,45.45,45.54,185612.0,32.9196,32.9485,32.8762,32.9413,185612.0
2015-08-19 09:45:00,45.53,45.58,45.5,45.55,197201.0,32.934,32.9702,32.9123,32.9485,197201.0
2015-08-19 09:50:00,45.54,45.58,45.53,45.56,118155.0,32.9413,32.9702,32.934,32.9557,118155.0
2015-08-19 09:55:00,45.55,45.6,45.51,45.54,149025.0,32.9485,32.9847,32.9196,32.9413,149025.0
2015-08-19 10:00:00,45.55,45.58,45.53,45.58,74996.0,32.9485,32.9702,32.934,32.9702,74996.0
2015-08-19 10:05:00,45.57,45.61,45.53,45.53,92341.0,32.963,32.9919,32.934,32.934,92341.0
2015-08-19 10:10:00,45.53,45.56,45.51,45.53,73966.0,32.934,32.9557,32.9196,32.934,73966.0
2015-08-19 10:15:00,45.53,45.54,45.5,45.53,136221.0,32.934,32.9413,32.9123,32.934,136221.0
2015-08-19 10:20:00,45.52,45.55,45.5,45.52,58486.0,32.9268,32.9485,32.9123,32.9268,58486.0
2015-08-19 10:25:00,45.51,45.56,45.51,45.54,38584.0,32.9196,32.9557,32.9196,32.9413,38584.0
2015-08-19 10:30:00,45.53,45.54,45.49,45.52,44287.0,32.934,32.9413,32.9051,32.9268,44287.0
2015-08-19 10:35:00,45.51,45.52,45.47,45.51,76854.0,32.9196,32.9268,32.8906,32.9196,76854.0
2015-08-19 10:40:00,45.52,45.53,45.46,45.47,28532.0,32.9268,32.934,32.8834,32.8906,28532.0
2015-08-19 10:45:00,45.46,45.47,45.39,45.46,449357.0,32.8834,32.8906,32.8328,32.8834,449357.0
2015-08-19 10:50:00,45.45,45.5,45.45,45.48,28421.0,32.8762,32.9123,32.8762,32.8979,28421.0
2015-08-19 10:55:00,45.48,45.52,45.48,45.51,71816.0,32.8979,32.9268,32.8979,32.9196,71816.0
2015-08-19 11:00:00,45.51,45.52,45.47,45.5,260668.0,32.9196,32.9268,32.8906,32.9123,260668.0
2015-08-19 11:05:00,45.5,45.52,45.47,45.47,363751.0,32.9123,32.9268,32.8906,32.8906,363751.0
2015-08-19 11:10:00,45.47,45.52,45.47,45.5,36147.0,32.8906,32.9268,32.8906,32.9123,36147.0
2015-08-19 11:15:00,45.51,45.53,45.49,45.52,165051.0,32.9196,32.934,32.9051,32.9268,165051.0
2015-08-19 11:20:00,45.52,45.52,45.49,45.5,29436.0,32.9268,32.9268,32.9051,32.9123,29436.0
2015-08-19 11:25:00,45.49,45.5,45.42,45.45,202737.0,32.9051,32.9123,32.8545,32.8762,202737.0
2015-08-19 11:30:00,45.45,45.46,45.41,45.41,67389.0,32.8762,32.8834,32.8472,32.8472,67389.0
2015-08-19 11:35:00,45.42,45.45,45.4,45.45,29508.0,32.8545,32.8762,32.84,32.8762,29508.0
2015-08-19 11:40:00,45.44,45.47,45.42,45.47,58306.0,32.8689,32.8906,32.8545,32.8906,58306.0
2015-08-19 11:45:00,45.47,45.52,45.46,45.5,157624.0,32.8906,32.9268,32.8834,32.9123,157624.0
2015-08-19 11:50:00,45.51,45.53,45.49,45.52,28631.0,32.9196,32.934,32.9051,32.9268,28631.0
2015-08-19 11:55:00,45.53,45.55,45.52,45.55,50062.0,32.934,32.9485,32.9268,32.9485,50062.0
2015-08-19 12:00:00,45.56,45.56,45.51,45.52,154609.0,32.9557,32.9557,32.9196,32.9268,154609.0
2015-08-19 12:05:00,45.51,45.52,45.49,45.51,31615.0,32.9196,32.9268,32.9051,32.9196,31615.0
2015-08-19 12:10:00,45.51,45.53,45.49,45.52,16948.0,32.9196,32.934,32.9051,32.9268,16948.0
2015-08-19 12:15:00,45.52,45.53,45.51,45.52,14199.0,32.9268,32.934,32.9196,32.9268,14199.0
2015-08-19 12:20:00,45.52,45.55,45.52,45.55,10557.0,32.9268,32.9485,32.9268,32.9485,10557.0
2015-08-19 12:25:00,45.56,45.6,45.55,45.59,17210.0,32.9557,32.9847,32.9485,32.9774,17210.0
2015-08-19 12:30:00,45.59,45.63,45.58,45.59,102274.0,32.9774,33.0064,32.9702,32.9774,102274.0
2015-08-19 12:35:00,45.59,45.63,45.58,45.63,45664.0,32.9774,33.0064,32.9702,33.0064,45664.0
2015-08-19 12:40:00,45.63,45.66,45.63,45.66,81763.0,33.0064,33.0281,33.0064,33.0281,81763.0
2015-08-19 12:45:00,45.66,45.69,45.65,45.69,51437.0,33.0281,33.0498,33.0208,33.0498,51437.0
2015-08-19 12:50:00,45.69,45.7,45.67,45.69,150226.0,33.0498,33.057,33.0353,33.0498,150226.0
2015-08-19 12:55:00,45.7,45.72,45.69,45.69,31059.0,33.057,33.0715,33.0498,33.0498,31059.0
2015-08-19 13:00:00,45.69,45.7,45.68,45.7,28885.0,33.0498,33.057,33.0425,33.057,28885.0
2015-08-19 13:05:00,45.69,45.7,45.65,45.65,54421.0,33.0498,33.057,33.0208,33.0208,54421.0
2015-08-19 13:10:00,45.66,45.7,45.65,45.68,56200.0,33.0281,33.057,33.0208,33.0425,56200.0
2015-08-19 13:15:00,45.69,45.71,45.68,45.7,45032.0,33.0498,33.0642,33.0425,33.057,45032.0
2015-08-19 13:20:00,45.7,45.7,45.66,45.68,124094.0,33.057,33.057,33.0281,33.0425,124094.0
2015-08-19 13:25:00,45.68,45.7,45.64,45.64,39266.0,33.0425,33.057,33.0136,33.0136,39266.0
2015-08-19 13:30:00,45.63,45.65,45.62,45.63,27273.0,33.0064,33.0208,32.9991,33.0064,27273.0
2015-08-19 13:35:00,45.63,45.64,45.58,45.6,105479.0,33.0064,33.0136,32.9702,32.9847,105479.0
2015-08-19 13:40:00,45.59,45.66,45.58,45.65,75576.0,32.9774,33.0281,32.9702,33.0208,75576.0
2015-08-19 13:45:00,45.65,45.74,45.63,45.74,230117.0,33.0208,33.0859,33.0064,33.0859,230117.0
2015-08-19 13:50:00,45.74,45.75,45.71,45.74,57646.0,33.0859,33.0932,33.0642,33.0859,57646.0
2015-08-19 13:55:00,45.73,45.75,45.72,45.73,292576.0,33.0787,33.0932,33.0715,33.0787,292576.0
2015-08-19 14:00:00,45.73,45.82,45.72,45.81,123597.0,33.0787,33.1438,33.0715,33.1366,123597.0
2015-08-19 14:05:00,45.81,45.91,45.8,45.89,223558.0,33.1366,33.2089,33.1293,33.1944,223558.0
2015-08-19 14:10:00,45.9,46.01,45.89,46.0,291622.0,33.2017,33.2812,33.1944,33.274,291622.0
2015-08-19 14:15:00,45.99,46.01,45.97,45.98,74434.0,33.2668,33.2812,33.2523,33.2595,74434.0
2015-08-19 14:20:00,45.97,45.97,45.94,45.96,65436.0,33.2523,33.2523,33.2306,33.2451,65436.0
2015-08-19 14:25:00,45.96,45.96,45.91,45.93,75664.0,33.2451,33.2451,33.2089,33.2234,75664.0
2015-08-19 14:30:00,45.93,45.93,45.86,45.88,71019.0,33.2234,33.2234,33.1727,33.1872,71019.0
2015-08-19 14:35:00,45.88,45.92,45.86,45.91,45341.0,33.1872,33.2161,33.1727,33.2089,45341.0
2015-08-19 14:40:00,45.9,45.91,45.85,45.86,96413.0,33.2017,33.2089,33.1655,33.1727,96413.0
2015-08-19 14:45:00,45.86,45.87,45.82,45.83,68413.0,33.1727,33.18,33.1438,33.151,68413.0
2015-08-19 14:50:00,45.84,45.85,45.82,45.84,50222.0,33.1583,33.1655,33.1438,33.1583,50222.0
2015-08-19 14:55:00,45.83,45.84,45.75,45.78,90800.0,33.151,33.1583,33.0932,33.1149,90800.0
2015-08-19 15:00:00,45.78,45.79,45.74,45.76,109388.0,33.1149,33.1221,33.0859,33.1004,109388.0
2015-08-19 15:05:00,45.76,45.81,45.75,45.81,182453.0,33.1004,33.1366,33.0932,33.1366,182453.0
2015-08-19 15:10:00,45.8,45.82,45.78,45.8,164677.0,33.1293,33.1438,33.1149,33.1293,164677.0
2015-08-19 15:15:00,45.8,45.82,45.76,45.81,150915.0,33.1293,33.1438,33.1004,33.1366,150915.0
2015-08-19 15:20:00,45.8,45.9,45.8,45.88,209328.0,33.1293,33.2017,33.1293,33.1872,209328.0
2015-08-19 15:25:00,45.88,45.88,45.85,45.88,55973.0,33.1872,33.1872,33.1655,33.1872,55973.0
2015-08-19 15:30:00,45.88,45.93,45.87,45.9,306954.0,33.1872,33.2234,33.18,33.2017,306954.0
2015-08-19 15:35:00,45.9,45.9,45.78,45.8,245886.0,33.2017,33.2017,33.1149,33.1293,245886.0
2015-08-19 15:40:00,45.8,45.88,45.79,45.88,66428.0,33.1293,33.1872,33.1221,33.1872,66428.0
2015-08-19 15:45:00,45.87,45.94,45.87,45.93,162547.0,33.18,33.2306,33.18,33.2234,162547.0
2015-08-19 15:50:00,45.93,45.96,45.93,45.95,93304.0,33.2234,33.2451,33.2234,33.2378,93304.0
2015-08-19 15:55:00,45.95,45.95,45.86,45.86,292127.0,33.2378,33.2378,33.1727,33.1727,292127.0
2015-08-20 09:30:00,45.68,45.81,45.44,45.55,411811.0,33.0425,33.1366,32.8689,32.9485,411811.0
2015-08-20 09:35:00,45.55,45.67,45.54,45.63,443080.0,32.9485,33.0353,32.9413,33.0064,443080.0
2015-08-20 09:40:00,45.63,45.72,45.63,45.69,252617.0,33.0064,33.0715,33.0064,33.0498,252617.0
2015-08-20 09:45:00,45.69,45.7,45.56,45.64,371855.0,33.0498,33.057,32.9557,33.0136,371855.0
2015-08-20 09:50:00,45.63,45.68,45.6,45.68,88567.0,33.0064,33.0425,32.9847,33.0425,88567.0
2015-08-20 09:55:00,45.68,45.72,45.66,45.71,63894.0,33.0425,33.0715,33.0281,33.0642,63894.0
2015-08-20 10:00:00,45.7,45.79,45.68,45.74,228124.0,33.057,33.1221,33.0425,33.0859,228124.0
2015-08-20 10:05:00,45.74,45.79,45.72,45.79,94485.0,33.0859,33.1221,33.0715,33.1221,94485.0
2015-08-20 10:10:00,45.79,45.87,45.78,45.84,192628.0,33.1221,33.18,33.1149,33.1583,192628.0
2015-08-20 10:15:00,45.83,45.84,45.78,45.78,175893.0,33.151,33.1583,33.1149,33.1149,175893.0
2015-08-20 10:20:00,45.78,45.85,45.77,45.85,108522.0,33.1149,33.1655,33.1076,33.1655,108522.0
2015-08-20 10:25:00,45.86,45.91,45.81,45.87,148288.0,33.1727,33.2089,33.1366,33.18,148288.0
2015-08-20 10:30:00,45.88,45.92,45.84,45.86,126239.0,33.1872,33.2161,33.1583,33.1727,126239.0
2015-08-20 10:35:00,45.87,45.97,45.84,45.97,122279.0,33.18,33.2523,33.1583,33.2523,122279.0
2015-08-20 10:40:00,45.97,46.08,45.96,46.08,329767.0,33.2523,33.3319,33.2451,33.3319,329767.0
2015-08-20 10:45:00,46.07,46.14,46.02,46.02,195837.0,33.3246,33.3753,33.2885,33.2885,195837.0
2015-08-20 10:50:00,46.02,46.07,46.01,46.01,189623.0,33.2885,33.3246,33.2812,33.2812,189623.0
2015-08-20 10:55:00,46.0,46.0,45.91,45.94,99214.0,33.274,33.274,33.2089,33.2306,99214.0
2015-08-20 11:00:00,45.95,45.95,45.85,45.86,151151.0,33.2378,33.2378,33.1655,33.1727,151151.0
2015-08-20 11:05:00,45.86,45.88,45.83,45.87,106524.0,33.1727,33.1872,33.151,33.18,106524.0
2015-08-20 11:10:00,45.87,45.99,45.87,45.99,81356.0,33.18,33.2668,33.18,33.2668,81356.0
2015-08-20 11:15:00,45.99,46.0,45.97,45.98,57010.0,33.2668,33.274,33.2523,33.2595,57010.0
2015-08-20 11:20:00,45.98,46.01,45.95,45.95,62854.0,33.2595,33.2812,33.2378,33.2378,62854.0
2015-08-20 11:25:00,45.95,45.99,45.92,45.97,61180.0,33.2378,33.2668,33.2161,33.2523,61180.0
2015-08-20 11:30:00,45.97,45.98,45.92,45.94,33117.0,33.2523,33.2595,33.2161,33.2306,33117.0
2015-08-20 11:35:00,45.95,46.05,45.94,46.05,342513.0,33.2378,33.3102,33.2306,33.3102,342513.0
2015-08-20 11:40:00,46.06,46.07,46.03,46.07,70634.0,33.3174,33.3246,33.2957,33.3246,70634.0
2015-08-20 11:45:00,46.07,46.08,45.99,46.01,126381.0,33.3246,33.3319,33.2668,33.2812,126381.0
2015-08-20 11:50:00,46.01,46.03,45.99,46.02,47863.0,33.2812,33.2957,33.2668,33.2885,47863.0
2015-08-20 11:55:00,46.01,46.02,45.97,45.99,65873.0,33.2812,33.2885,33.2523,33.2668,65873.0
2015-08-20 12:00:00,45.99,46.02,45.98,46.01,71927.0,33.2668,33.2885,33.2595,33.2812,71927.0
2015-08-20 12:05:00,46.01,46.05,46.0,46.03,85502.0,33.2812,33.3102,33.274,33.2957,85502.0
2015-08-20 12:10:00,46.03,46.05,46.0,46.0,46353.0,33.2957,33.3102,33.274,33.274,46353.0
2015-08-20 12:15:00,46.0,46.01,45.95,45.97,84988.0,33.274,33.2812,33.2378,33.2523,84988.0
2015-08-20 12:20:00,45.97,45.99,45.93,45.95,72775.0,33.2523,33.2668,33.2234,33.2378,72775.0
2015-08-20 12:25:00,45.94,45.96,45.93,45.94,50884.0,33.2306,33.2451,33.2234,33.2306,50884.0
2015-08-20 12:30:00,45.94,46.04,45.93,46.01,63911.0,33.2306,33.3029,33.2234,33.2812,63911.0
2015-08-20 12:35:00,46.01,46.02,45.98,46.0,80730.0,33.2812,33.2885,33.2595,33.274,80730.0
2015-08-20 12:40:00,45.99,46.01,45.98,46.0,58678.0,33.2668,33.2812,33.2595,33.274,58678.0
2015-08-20 12:45:00,45.99,46.0,45.94,45.97,111474.0,33.2668,33.274,33.2306,33.2523,111474.0
2015-08-20 12:50:00,45.97,45.99,45.93,45.95,119100.0,33.2523,33.2668,33.2234,33.2378,119100.0
2015-08-20 12:55:00,45.96,45.97,45.9,45.96,93084.0,33.2451,33.2523,33.2017,33.2451,93084.0
2015-08-20 13:00:00,45.96,46.0,45.93,45.96,86247.0,33.2451,33.274,33.2234,33.2451,86247.0
2015-08-20 13:05:00,45.97,46.01,45.97,45.99,105109.0,33.2523,33.2812,33.2523,33.2668,105109.0
2015-08-20 13:10:00,46.0,46.02,45.96,46.0,223569.0,33.274,33.2885,33.2451,33.274,223569.0
2015-08-20 13:15:00,46.01,46.04,45.99,46.02,129227.0,33.2812,33.3029,33.2668,33.2885,129227.0
2015-08-20 13:20:00,46.03,46.08,46.03,46.04,92892.0,33.2957,33.3319,33.2957,33.3029,92892.0
2015-08-20 13:25:00,46.04,46.04,46.02,46.03,175132.0,33.3029,33.3029,33.2885,33.2957,175132.0
2015-08-20 13:30:00,46.03,46.03,45.97,45.97,89849.0,33.2957,33.2957,33.2523,33.2523,89849.0
2015-08-20 13:35:00,45.97,45.98,45.94,45.96,100295.0,33.2523,33.2595,33.2306,33.2451,100295.0
2015-08-20 13:40:00,45.96,45.99,45.91,45.99,418885.0,33.2451,33.2668,33.2089,33.2668,418885.0
2015-08-20 13:45:00,45.98,46.01,45.97,46.01,319821.0,33.2595,33.2812,33.2523,33.2812,319821.0
2015-08-20 13:50:00,46.01,46.02,45.96,45.98,237626.0,33.2812,33.2885,33.2451,33.2595,237626.0
2015-08-20 13:55:00,45.98,45.99,45.95,45.99,99243.0,33.2595,33.2668,33.2378,33.2668,99243.0
2015-08-20 14:00:00,45.98,45.99,45.95,45.96,60587.0,33.2595,33.2668,33.2378,33.2451,60587.0
2015-08-20 14:05:00,45.96,45.96,45.91,45.94,130072.0,33.2451,33.2451,33.2089,33.2306,130072.0
2015-08-20 14:10:00,45.94,45.94,45.86,45.87,59364.0,33.2306,33.2306,33.1727,33.18,59364.0
2015-08-20 14:15:00,45.88,45.89,45.82,45.87,200029.0,33.1872,33.1944,33.1438,33.18,200029.0
2015-08-20 14:20:00,45.87,45.92,45.86,45.91,81271.0,33.18,33.2161,33.1727,33.2089,81271.0
2015-08-20 14:25:00,45.91,45.91,45.85,45.85,54212.0,33.2089,33.2089,33.1655,33.1655,54212.0
2015-08-20 14:30:00,45.86,45.86,45.81,45.82,82800.0,33.1727,33.1727,33.1366,33.1438,82800.0
2015-08-20 14:35:00,45.82,45.82,45.79,45.8,136209.0,33.1438,33.1438,33.1221,33.1293,136209.0
2015-08-20 14:40:00,45.8,45.82,45.76,45.78,79734.0,33.1293,33.1438,33.1004,33.1149,79734.0
2015-08-20 14:45:00,45.78,45.8,45.76,45.77,152269.0,33.1149,33.1293,33.1004,33.1076,152269.0
2015-08-20 14:50:00,45.77,45.79,45.76,45.78,96380.0,33.1076,33.1221,33.1004,33.1149,96380.0
2015-08-20 14:55:00,45.78,45.8,45.77,45.79,172357.0,33.1149,33.1293,33.1076,33.1221,172357.0
2015-08-20 15:00:00,45.78,45.8,45.76,45.79,88361.0,33.1149,33.1293,33.1004,33.1221,88361.0
2015-08-20 15:05:00,45.79,45.82,45.79,45.8,85319.0,33.1221,33.1438,33.1221,33.1293,85319.0
2015-08-20 15:10:00,45.8,45.81,45.75,45.78,79870.0,33.1293,33.1366,33.0932,33.1149,79870.0
2015-08-20 15:15:00,45.78,45.81,45.75,45.77,140058.0,33.1149,33.1366,33.0932,33.1076,140058.0
2015-08-20 15:20:00,45.77,45.79,45.75,45.77,106566.0,33.1076,33.1221,33.0932,33.1076,106566.0
2015-08-20 15:25:00,45.77,45.79,45.75,45.79,80744.0,33.1076,33.1221,33.0932,33.1221,80744.0
2015-08-20 15:30:00,45.79,45.86,45.79,45.82,285259.0,33.1221,33.1727,33.1221,33.1438,285259.0
2015-08-20 15:35:00,45.81,45.83,45.77,45.77,146548.0,33.1366,33.151,33.1076,33.1076,146548.0
2015-08-20 15:40:00,45.77,45.77,45.69,45.76,226377.0,33.1076,33.1076,33.0498,33.1004,226377.0
2015-08-20 15:45:00,45.75,45.75,45.68,45.7,179857.0,33.0932,33.0932,33.0425,33.057,179857.0
2015-08-20 15:50:00,45.7,45.7,45.65,45.66,171544.0,33.057,33.057,33.0208,33.0281,171544.0
2015-08-20 15:55:00,45.65,45.66,45.56,45.6,486951.0,33.0208,33.0281,32.9557,32.9847,486951.0
2015-08-21 09:30:00,45.45,45.61,45.21,45.59,818822.0,32.8762,32.9919,32.7026,32.9774,818822.0
2015-08-21 09:35:00,45.59,45.61,45.46,45.56,591380.0,32.9774,32.9919,32.8834,32.9557,591380.0
2015-08-21 09:40:00,45.57,45.65,45.46,45.48,405563.0,32.963,33.0208,32.8834,32.8979,405563.0
2015-08-21 09:45:00,45.48,45.51,45.39,45.42,327244.0,32.8979,32.9196,32.8328,32.8545,327244.0
2015-08-21 09:50:00,45.41,45.42,45.3,45.33,264623.0,32.8472,32.8545,32.7677,32.7894,264623.0
2015-08-21 09:55:00,45.32,45.33,45.22,45.23,177997.0,32.7821,32.7894,32.7098,32.717,177997.0
2015-08-21 10:00:00,45.24,45.3,45.23,45.23,191777.0,32.7243,32.7677,32.717,32.717,191777.0
2015-08-21 10:05:00,45.23,45.28,45.2,45.22,315489.0,32.717,32.7532,32.6953,32.7098,315489.0
2015-08-21 10:10:00,45.21,45.22,45.16,45.19,266280.0,32.7026,32.7098,32.6664,32.6881,266280.0
2015-08-21 10:15:00,45.19,45.19,45.11,45.16,195210.0,32.6881,32.6881,32.6302,32.6664,195210.0
2015-08-21 10:20:00,45.16,45.22,45.15,45.19,253413.0,32.6664,32.7098,32.6592,32.6881,253413.0
2015-08-21 10:25:00,45.2,45.23,45.15,45.22,399084.0,32.6953,32.717,32.6592,32.7098,399084.0
2015-08-21 10:30:00,45.23,45.27,45.23,45.24,133511.0,32.717,32.746,32.717,32.7243,133511.0
2015-08-21 10:35:00,45.24,45.25,45.14,45.17,176638.0,32.7243,32.7315,32.6519,32.6736,176638.0
2015-08-21 10:40:00,45.17,45.17,45.13,45.15,139153.0,32.6736,32.6736,32.6447,32.6592,139153.0
2015-08-21 10:45:00,45.15,45.18,45.1,45.11,183644.0,32.6592,32.6809,32.623,32.6302,183644.0
2015-08-21 10:50:00,45.11,45.16,45.1,45.12,105466.0,32.6302,32.6664,32.623,32.6375,105466.0
2015-08-21 10:55:00,45.12,45.14,45.08,45.14,114316.0,32.6375,32.6519,32.6085,32.6519,114316.0
2015-08-21 11:00:00,45.14,45.2,45.13,45.18,160055.0,32.6519,32.6953,32.6447,32.6809,160055.0
2015-08-21 11:05:00,45.17,45.22,45.16,45.21,158496.0,32.6736,32.7098,32.6664,32.7026,158496.0
2015-08-21 11:10:00,45.21,45.22,45.12,45.17,136364.0,32.7026,32.7098,32.6375,32.6736,136364.0
2015-08-21 11:15:00,45.17,45.19,45.1,45.1,66487.0,32.6736,32.6881,32.623,32.623,66487.0
2015-08-21 11:20:00,45.1,45.11,45.05,45.05,167860.0,32.623,32.6302,32.5868,32.5868,167860.0
2015-08-21 11:25:00,45.06,45.1,45.06,45.08,167858.0,32.5941,32.623,32.5941,32.6085,167858.0
2015-08-21 11:30:00,45.08,45.09,45.04,45.05,186430.0,32.6085,32.6158,32.5796,32.5868,186430.0
2015-08-21 11:35:00,45.05,45.08,45.02,45.05,317589.0,32.5868,32.6085,32.5651,32.5868,317589.0
2015-08-21 11:40:00,45.04,45.17,45.04,45.16,588810.0,32.5796,32.6736,32.5796,32.6664,588810.0
2015-08-21 11:45:00,45.15,45.22,45.14,45.22,101976.0,32.6592,32.7098,32.6519,32.7098,101976.0
2015-08-21 11:50:00,45.21,45.35,45.19,45.34,520979.0,32.7026,32.8038,32.6881,32.7966,520979.0
2015-08-21 11:55:00,45.35,45.36,45.31,45.35,92883.0,32.8038,32.8111,32.7749,32.8038,92883.0
2015-08-21 12:00:00,45.36,45.37,45.31,45.35,100033.0,32.8111,32.8183,32.7749,32.8038,100033.0
2015-08-21 12:05:00,45.35,45.36,45.28,45.3,78034.0,32.8038,32.8111,32.7532,32.7677,78034.0
2015-08-21 12:10:00,45.29,45.33,45.28,45.28,210299.0,32.7604,32.7894,32.7532,32.7532,210299.0
2015-08-21 12:15:00,45.28,45.31,45.28,45.3,141904.0,32.7532,32.7749,32.7532,32.7677,141904.0
2015-08-21 12:20:00,45.3,45.31,45.25,45.25,51181.0,32.7677,32.7749,32.7315,32.7315,51181.0
2015-08-21 12:25:00,45.25,45.27,45.23,45.24,49510.0,32.7315,32.746,32.717,32.7243,49510.0
2015-08-21 12:30:00,45.25,45.28,45.24,45.24,119730.0,32.7315,32.7532,32.7243,32.7243,119730.0
2015-08-21 12:35:00,45.24,45.25,45.21,45.22,280252.0,32.7243,32.7315,32.7026,32.7098,280252.0
2015-08-21 12:40:00,45.22,45.22,45.19,45.21,59117.0,32.7098,32.7098,32.6881,32.7026,59117.0
2015-08-21 12:45:00,45.2,45.22,45.18,45.21,264626.0,32.6953,32.7098,32.6809,32.7026,264626.0
2015-08-21 12:50:00,45.21,45.21,45.17,45.21,118323.0,32.7026,32.7026,32.6736,32.7026,118323.0
2015-08-21 12:55:00,45.21,45.23,45.2,45.21,390099.0,32.7026,32.717,32.6953,32.7026,390099.0
2015-08-21 13:00:00,45.2,45.21,45.13,45.15,142061.0,32.6953,32.7026,32.6447,32.6592,142061.0
2015-08-21 13:05:00,45.16,45.17,45.14,45.16,52830.0,32.6664,32.6736,32.6519,32.6664,52830.0
2015-08-21 13:10:00,45.16,45.21,45.15,45.2,190776.0,32.6664,32.7026,32.6592,32.6953,190776.0
2015-08-21 13:15:00,45.2,45.23,45.18,45.22,90174.0,32.6953,32.717,32.6809,32.7098,90174.0
2015-08-21 13:20:00,45.22,45.3,45.22,45.29,53840.0,32.7098,32.7677,32.7098,32.7604,53840.0
2015-08-21 13:25:00,45.3,45.3,45.27,45.29,55750.0,32.7677,32.7677,32.746,32.7604,55750.0
2015-08-21 13:30:00,45.29,45.32,45.27,45.32,219762.0,32.7604,32.7821,32.746,32.7821,219762.0
2015-08-21 13:35:00,45.32,45.42,45.31,45.41,130873.0,32.7821,32.8545,32.7749,32.8472,130873.0
2015-08-21 13:40:00,45.4,45.42,45.38,45.41,131751.0,32.84,32.8545,32.8255,32.8472,131751.0
2015-08-21 13:45:00,45.41,45.49,45.4,45.48,183239.0,32.8472,32.9051,32.84,32.8979,183239.0
2015-08-21 13:50:00,45.48,45.52,45.46,45.5,84405.0,32.8979,32.9268,32.8834,32.9123,84405.0
2015-08-21 13:55:00,45.5,45.57,45.5,45.56,77723.0,32.9123,32.963,32.9123,32.9557,77723.0
2015-08-21 14:00:00,45.55,45.55,45.5,45.5,96301.0,32.9485,32.9485,32.9123,32.9123,96301.0
2015-08-21 14:05:00,45.5,45.55,45.47,45.53,176091.0,32.9123,32.9485,32.8906,32.934,176091.0
2015-08-21 14:10:00,45.53,45.54,45.5,45.51,141917.0,32.934,32.9413,32.9123,32.9196,141917.0
2015-08-21 14:15:00,45.51,45.53,45.46,45.47,217003.0,32.9196,32.934,32.8834,32.8906,217003.0
2015-08-21 14:20:00,45.48,45.48,45.43,45.45,132598.0,32.8979,32.8979,32.8617,32.8762,132598.0
2015-08-21 14:25:00,45.45,45.46,45.44,45.45,89397.0,32.8762,32.8834,32.8689,32.8762,89397.0
2015-08-21 14:30:00,45.44,45.49,45.44,45.49,137814.0,32.8689,32.9051,32.8689,32.9051,137814.0
2015-08-21 14:35:00,45.49,45.49,45.43,45.43,95690.0,32.9051,32.9051,32.8617,32.8617,95690.0
2015-08-21 14:40:00,45.43,45.43,45.38,45.39,122159.0,32.8617,32.8617,32.8255,32.8328,122159.0
2015-08-21 14:45:00,45.38,45.4,45.35,45.37,72450.0,32.8255,32.84,32.8038,32.8183,72450.0
2015-08-21 14:50:00,45.36,45.37,45.34,45.34,163678.0,32.8111,32.8183,32.7966,32.7966,163678.0
2015-08-21 14:55:00,45.34,45.36,45.32,45.32,102181.0,32.7966,32.8111,32.7821,32.7821,102181.0
2015-08-21 15:00:00,45.31,45.32,45.29,45.3,80515.0,32.7749,32.7821,32.7604,32.7677,80515.0
2015-08-21 15:05:00,45.3,45.33,45.27,45.27,192294.0,32.7677,32.7894,32.746,32.746,192294.0
2015-08-21 15:10:00,45.27,45.29,45.2,45.22,284151.0,32.746,32.7604,32.6953,32.7098,284151.0
2015-08-21 15:15:00,45.21,45.23,45.14,45.22,281104.0,32.7026,32.717,32.6519,32.7098,281104.0
2015-08-21 15:20:00,45.21,45.23,45.19,45.22,138307.0,32.7026,32.717,32.6881,32.7098,138307.0
2015-08-21 15:25:00,45.22,45.23,45.18,45.22,684137.0,32.7098,32.717,32.6809,32.7098,684137.0
2015-08-21 15:30:00,45.22,45.23,45.1,45.13,385140.0,32.7098,32.717,32.623,32.6447,385140.0
2015-08-21 15:35:00,45.12,45.17,45.09,45.15,237694.0,32.6375,32.6736,32.6158,32.6592,237694.0
2015-08-21 15:40:00,45.15,45.18,45.13,45.16,245898.0,32.6592,32.6809,32.6447,32.6664,245898.0
2015-08-21 15:45:00,45.16,45.17,45.1,45.15,234711.0,32.6664,32.6736,32.623,32.6592,234711.0
2015-08-21 15:50:00,45.15,45.2,45.1,45.11,503139.0,32.6592,32.6953,32.623,32.6302,503139.0
2015-08-21 15:55:00,45.11,45.11,45.02,45.04,1234525.0,32.6302,32.6302,32.5651,32.5796,1234525.0
2015-08-24 09:30:00,44.16,44.26,43.61,43.82,540652.0,31.943,32.0154,31.5452,31.6971,540652.0
2015-08-24 09:35:00,43.78,44.1,43.58,43.77,515561.0,31.6682,31.8996,31.5235,31.6609,515561.0
2015-08-24 09:40:00,43.84,44.55,43.75,44.05,1184444.0,31.7116,32.2252,31.6465,31.8635,1184444.0
2015-08-24 09:45:00,44.08,44.18,43.76,44.1,530555.0,31.8852,31.9575,31.6537,31.8996,530555.0
2015-08-24 09:50:00,44.03,44.24,43.86,44.14,946653.0,31.849,32.0009,31.726,31.9286,946653.0
2015-08-24 09:55:00,44.13,44.21,43.85,44.21,379517.0,31.9213,31.9792,31.7188,31.9792,379517.0
2015-08-24 10:00:00,44.21,44.41,44.07,44.35,418995.0,31.9792,32.1239,31.8779,32.0805,418995.0
2015-08-24 10:05:00,44.38,44.38,44.01,44.09,475957.0,32.1022,32.1022,31.8345,31.8924,475957.0
2015-08-24 10:10:00,44.08,44.17,43.92,43.99,603538.0,31.8852,31.9503,31.7694,31.8201,603538.0
2015-08-24 10:15:00,43.98,44.34,43.98,44.27,452460.0,31.8128,32.0733,31.8128,32.0226,452460.0
2015-08-24 10:20:00,44.26,44.45,44.24,44.37,831454.0,32.0154,32.1528,32.0009,32.095,831454.0
2015-08-24 10:25:00,44.36,44.36,43.95,43.97,1165737.0,32.0877,32.0877,31.7911,31.8056,1165737.0
2015-08-24 10:30:00,43.97,44.01,43.82,43.9,1126794.0,31.8056,31.8345,31.6971,31.755,1126794.0
2015-08-24 10:35:00,43.91,44.46,43.91,44.35,455089.0,31.7622,32.1601,31.7622,32.0805,455089.0
2015-08-24 10:40:00,44.35,44.46,44.14,44.19,440631.0,32.0805,32.1601,31.9286,31.9647,440631.0
2015-08-24 10:45:00,44.19,44.31,44.09,44.26,710410.0,31.9647,32.0516,31.8924,32.0154,710410.0
2015-08-24 10:50:00,44.26,44.37,44.26,44.34,336339.0,32.0154,32.095,32.0154,32.0733,336339.0
2015-08-24 10:55:00,44.33,44.34,44.18,44.32,199255.0,32.066,32.0733,31.9575,32.0588,199255.0
2015-08-24 11:00:00,44.33,44.36,44.21,44.22,278198.0,32.066,32.0877,31.9792,31.9864,278198.0
2015-08-24 11:05:00,44.22,44.22,44.04,44.1,471829.0,31.9864,31.9864,31.8562,31.8996,471829.0
2015-08-24 11:10:00,44.09,44.12,44.0,44.07,175375.0,31.8924,31.9141,31.8273,31.8779,175375.0
2015-08-24 11:15:00,44.08,44.09,43.9,43.94,171893.0,31.8852,31.8924,31.755,31.7839,171893.0
2015-08-24 11:20:00,43.93,43.95,43.87,43.91,158924.0,31.7767,31.7911,31.7333,31.7622,158924.0
2015-08-24 11:25:00,43.91,44.05,43.9,44.03,384054.0,31.7622,31.8635,31.755,31.849,384054.0
2015-08-24 11:30:00,44.03,44.11,44.01,44.09,141598.0,31.849,31.9069,31.8345,31.8924,141598.0
2015-08-24 11:35:00,44.09,44.2,44.03,44.19,175069.0,31.8924,31.972,31.849,31.9647,175069.0
2015-08-24 11:40:00,44.18,44.31,44.13,44.3,204842.0,31.9575,32.0516,31.9213,32.0443,204842.0
2015-08-24 11:45:00,44.3,44.35,44.22,44.33,201643.0,32.0443,32.0805,31.9864,32.066,201643.0
2015-08-24 11:50:00,44.32,44.57,44.32,44.56,1052896.0,32.0588,32.2396,32.0588,32.2324,1052896.0
2015-08-24 11:55:00,44.55,44.55,44.42,44.45,516398.0,32.2252,32.2252,32.1311,32.1528,516398.0
2015-08-24 12:00:00,44.45,44.46,44.23,44.24,293071.0,32.1528,32.1601,31.9937,32.0009,293071.0
2015-08-24 12:05:00,44.25,44.43,44.21,44.38,307447.0,32.0082,32.1384,31.9792,32.1022,307447.0
2015-08-24 12:10:00,44.37,44.41,44.25,44.3,249754.0,32.095,32.1239,32.0082,32.0443,249754.0
2015-08-24 12:15:00,44.31,44.44,44.3,44.42,134842.0,32.0516,32.1456,32.0443,32.1311,134842.0
2015-08-24 12:20:00,44.45,44.46,44.37,44.44,95804.0,32.1528,32.1601,32.095,32.1456,95804.0
2015-08-24 12:25:00,44.43,44.5,44.41,44.41,78738.0,32.1384,32.189,32.1239,32.1239,78738.0
2015-08-24 12:30:00,44.41,44.43,44.32,44.43,127120.0,32.1239,32.1384,32.0588,32.1384,127120.0
2015-08-24 12:35:00,44.43,44.46,44.4,44.41,66880.0,32.1384,32.1601,32.1167,32.1239,66880.0
2015-08-24 12:40:00,44.41,44.45,44.4,44.43,96351.0,32.1239,32.1528,32.1167,32.1384,96351.0
2015-08-24 12:45:00,44.42,44.44,44.31,44.34,135214.0,32.1311,32.1456,32.0516,32.0733,135214.0
2015-08-24 12:50:00,44.34,44.47,44.32,44.43,129599.0,32.0733,32.1673,32.0588,32.1384,129599.0
2015-08-24 12:55:00,44.42,44.49,44.38,44.42,182154.0,32.1311,32.1818,32.1022,32.1311,182154.0
2015-08-24 13:00:00,44.42,44.46,44.4,44.46,139217.0,32.1311,32.1601,32.1167,32.1601,139217.0
2015-08-24 13:05:00,44.45,44.52,44.44,44.52,206436.0,32.1528,32.2035,32.1456,32.2035,206436.0
2015-08-24 13:10:00,44.52,44.54,44.37,44.39,228039.0,32.2035,32.2179,32.095,32.1094,228039.0
2015-08-24 13:15:00,44.39,44.41,44.33,44.39,249916.0,32.1094,32.1239,32.066,32.1094,249916.0
2015-08-24 13:20:00,44.38,44.4,44.25,44.3,128700.0,32.1022,32.1167,32.0082,32.0443,128700.0
2015-08-24 13:25:00,44.3,44.33,44.22,44.31,205837.0,32.0443,32.066,31.9864,32.0516,205837.0
2015-08-24 13:30:00,44.31,44.31,44.18,44.2,193597.0,32.0516,32.0516,31.9575,31.972,193597.0
2015-08-24 13:35:00,44.19,44.22,44.12,44.14,246126.0,31.9647,31.9864,31.9141,31.9286,246126.0
2015-08-24 13:40:00,44.14,44.17,44.1,44.13,330542.0,31.9286,31.9503,31.8996,31.9213,330542.0
2015-08-24 13:45:00,44.13,44.19,44.07,44.16,116915.0,31.9213,31.9647,31.8779,31.943,116915.0
2015-08-24 13:50:00,44.16,44.17,44.05,44.05,140853.0,31.943,31.9503,31.8635,31.8635,140853.0
2015-08-24 13:55:00,44.05,44.07,43.95,43.98,414109.0,31.8635,31.8779,31.7911,31.8128,414109.0
2015-08-24 14:00:00,43.98,44.0,43.93,43.99,356702.0,31.8128,31.8273,31.7767,31.8201,356702.0
2015-08-24 14:05:00,43.99,44.0,43.9,43.92,213142.0,31.8201,31.8273,31.755,31.7694,213142.0
2015-08-24 14:10:00,43.91,43.95,43.85,43.86,106371.0,31.7622,31.7911,31.7188,31.726,106371.0
2015-08-24 14:15:00,43.86,44.0,43.8,43.97,255865.0,31.726,31.8273,31.6826,31.8056,255865.0
2015-08-24 14:20:00,43.97,44.04,43.91,43.98,148825.0,31.8056,31.8562,31.7622,31.8128,148825.0
2015-08-24 14:25:00,43.98,44.0,43.93,43.97,115415.0,31.8128,31.8273,31.7767,31.8056,115415.0
2015-08-24 14:30:00,43.96,44.04,43.94,44.0,73778.0,31.7984,31.8562,31.7839,31.8273,73778.0
2015-08-24 14:35:00,43.99,44.08,43.94,43.95,138238.0,31.8201,31.8852,31.7839,31.7911,138238.0
2015-08-24 14:40:00,43.94,43.94,43.85,43.87,118324.0,31.7839,31.7839,31.7188,31.7333,118324.0
2015-08-24 14:45:00,43.86,43.87,43.68,43.73,345691.0,31.726,31.7333,31.5958,31.632,345691.0
2015-08-24 14:50:00,43.74,43.76,43.47,43.48,384626.0,31.6392,31.6537,31.4439,31.4512,384626.0
2015-08-24 14:55:00,43.48,43.6,43.3,43.36,388164.0,31.4512,31.538,31.321,31.3644,388164.0
2015-08-24 15:00:00,43.36,43.46,43.17,43.41,486718.0,31.3644,31.4367,31.2269,31.4005,486718.0
2015-08-24 15:05:00,43.4,43.63,43.38,43.62,413066.0,31.3933,31.5597,31.3788,31.5524,413066.0
2015-08-24 15:10:00,43.62,43.62,43.43,43.52,199117.0,31.5524,31.5524,31.415,31.4801,199117.0
2015-08-24 15:15:00,43.52,43.52,43.36,43.39,266004.0,31.4801,31.4801,31.3644,31.3861,266004.0
2015-08-24 15:20:00,43.39,43.43,43.18,43.34,337963.0,31.3861,31.415,31.2342,31.3499,337963.0
2015-08-24 15:25:00,43.35,43.41,43.21,43.24,346554.0,31.3571,31.4005,31.2559,31.2776,346554.0
2015-08-24 15:30:00,43.24,43.28,43.15,43.27,325408.0,31.2776,31.3065,31.2125,31.2993,325408.0
2015-08-24 15:35:00,43.28,43.59,43.25,43.56,396044.0,31.3065,31.5307,31.2848,31.509,396044.0
2015-08-24 15:40:00,43.57,43.7,43.37,43.7,612905.0,31.5163,31.6103,31.3716,31.6103,612905.0
2015-08-24 15:45:00,43.69,43.91,43.58,43.59,1200642.0,31.6031,31.7622,31.5235,31.5307,1200642.0
2015-08-24 15:50:00,43.58,43.83,43.56,43.81,769049.0,31.5235,31.7043,31.509,31.6899,769049.0
2015-08-24 15:55:00,43.81,43.81,43.35,43.38,2709350.0,31.6899,31.6899,31.3571,31.3788,2709350.0
2015-08-25 09:30:00,43.9,43.94,43.57,43.79,722196.0,31.755,31.7839,31.5163,31.6754,722196.0
2015-08-25 09:35:00,43.78,44.11,43.76,43.94,345767.0,31.6682,31.9069,31.6537,31.7839,345767.0
2015-08-25 09:40:00,43.94,44.18,43.89,44.12,304509.0,31.7839,31.9575,31.7477,31.9141,304509.0
2015-08-25 09:45:00,44.12,44.14,44.02,44.09,502798.0,31.9141,31.9286,31.8418,31.8924,502798.0
2015-08-25 09:50:00,44.1,44.16,43.99,44.02,505067.0,31.8996,31.943,31.8201,31.8418,505067.0
2015-08-25 09:55:00,44.02,44.03,43.91,43.92,172142.0,31.8418,31.849,31.7622,31.7694,172142.0
2015-08-25 10:00:00,43.91,43.99,43.85,43.93,362905.0,31.7622,31.8201,31.7188,31.7767,362905.0
2015-08-25 10:05:00,43.93,43.95,43.85,43.91,324456.0,31.7767,31.7911,31.7188,31.7622,324456.0
2015-08-25 10:10:00,43.91,43.98,43.88,43.88,337005.0,31.7622,31.8128,31.7405,31.7405,337005.0
2015-08-25 10:15:00,43.89,43.93,43.74,43.75,367312.0,31.7477,31.7767,31.6392,31.6465,367312.0
2015-08-25 10:20:00,43.75,43.75,43.68,43.69,255622.0,31.6465,31.6465,31.5958,31.6031,255622.0
2015-08-25 10:25:00,43.7,43.71,43.64,43.69,249886.0,31.6103,31.6175,31.5669,31.6031,249886.0
2015-08-25 10:30:00,43.69,43.7,43.59,43.62,273993.0,31.6031,31.6103,31.5307,31.5524,273993.0
2015-08-25 10:35:00,43.63,43.63,43.59,43.63,415637.0,31.5597,31.5597,31.5307,31.5597,415637.0
2015-08-25 10:40:00,43.63,43.71,43.62,43.7,253630.0,31.5597,31.6175,31.5524,31.6103,253630.0
2015-08-25 10:45:00,43.69,43.69,43.62,43.65,656351.0,31.6031,31.6031,31.5524,31.5741,656351.0
2015-08-25 10:50:00,43.65,43.66,43.61,43.64,406487.0,31.5741,31.5814,31.5452,31.5669,406487.0
2015-08-25 10:55:00,43.64,43.65,43.6,43.61,101158.0,31.5669,31.5741,31.538,31.5452,101158.0
2015-08-25 11:00:00,43.62,43.66,43.61,43.63,139426.0,31.5524,31.5814,31.5452,31.5597,139426.0
2015-08-25 11:05:00,43.62,43.63,43.55,43.58,111086.0,31.5524,31.5597,31.5018,31.5235,111086.0
2015-08-25 11:10:00,43.58,43.71,43.58,43.7,49667.0,31.5235,31.6175,31.5235,31.6103,49667.0
2015-08-25 11:15:00,43.71,43.75,43.71,43.74,45682.0,31.6175,31.6465,31.6175,31.6392,45682.0
2015-08-25 11:20:00,43.75,43.79,43.69,43.69,98130.0,31.6465,31.6754,31.6031,31.6031,98130.0
2015-08-25 11:25:00,43.7,43.71,43.21,43.29,925839.0,31.6103,31.6175,31.2559,31.3137,925839.0
2015-08-25 11:30:00,43.29,43.39,43.22,43.32,1292877.0,31.3137,31.3861,31.2631,31.3354,1292877.0
2015-08-25 11:35:00,43.32,43.34,43.18,43.18,286277.0,31.3354,31.3499,31.2342,31.2342,286277.0
2015-08-25 11:40:00,43.19,43.21,43.02,43.04,987670.0,31.2414,31.2559,31.1184,31.1329,987670.0
2015-08-25 11:45:00,43.04,43.09,43.01,43.06,260423.0,31.1329,31.1691,31.1112,31.1474,260423.0
2015-08-25 11:50:00,43.05,43.24,43.04,43.21,741570.0,31.1401,31.2776,31.1329,31.2559,741570.0
2015-08-25 11:55:00,43.22,43.23,43.14,43.16,220882.0,31.2631,31.2703,31.2052,31.2197,220882.0
2015-08-25 12:00:00,43.17,43.21,43.07,43.09,540915.0,31.2269,31.2559,31.1546,31.1691,540915.0
2015-08-25 12:05:00,43.08,43.1,43.04,43.07,120451.0,31.1618,31.1763,31.1329,31.1546,120451.0
2015-08-25 12:10:00,43.07,43.11,43.04,43.09,129070.0,31.1546,31.1835,31.1329,31.1691,129070.0
2015-08-25 12:15:00,43.1,43.17,43.01,43.01,588568.0,31.1763,31.2269,31.1112,31.1112,588568.0
2015-08-25 12:20:00,43.01,43.13,43.01,43.07,539205.0,31.1112,31.198,31.1112,31.1546,539205.0
2015-08-25 12:25:00,43.08,43.08,43.02,43.04,71977.0,31.1618,31.1618,31.1184,31.1329,71977.0
2015-08-25 12:30:00,43.02,43.08,43.0,43.05,273026.0,31.1184,31.1618,31.104,31.1401,273026.0
2015-08-25 12:35:00,43.04,43.06,43.01,43.04,382834.0,31.1329,31.1474,31.1112,31.1329,382834.0
2015-08-25 12:40:00,43.04,43.08,43.0,43.04,215998.0,31.1329,31.1618,31.104,31.1329,215998.0
2015-08-25 12:45:00,43.03,43.05,42.99,43.02,211695.0,31.1257,31.1401,31.0967,31.1184,211695.0
2015-08-25 12:50:00,43.02,43.03,42.99,43.01,173594.0,31.1184,31.1257,31.0967,31.1112,173594.0
2015-08-25 12:55:00,43.01,43.05,42.98,42.98,258345.0,31.1112,31.1401,31.0895,31.0895,258345.0
2015-08-25 13:00:00,42.98,43.04,42.97,43.03,221248.0,31.0895,31.1329,31.0823,31.1257,221248.0
2015-08-25 13:05:00,43.04,43.06,43.01,43.02,115175.0,31.1329,31.1474,31.1112,31.1184,115175.0
2015-08-25 13:10:00,43.02,43.03,42.99,43.02,67750.0,31.1184,31.1257,31.0967,31.1184,67750.0
2015-08-25 13:15:00,43.02,43.03,42.97,42.98,83640.0,31.1184,31.1257,31.0823,31.0895,83640.0
2015-08-25 13:20:00,42.98,43.06,42.97,43.04,102781.0,31.0895,31.1474,31.0823,31.1329,102781.0
2015-08-25 13:25:00,43.04,43.05,42.85,42.87,389925.0,31.1329,31.1401,30.9955,31.0099,389925.0
2015-08-25 13:30:00,42.86,42.89,42.85,42.88,165798.0,31.0027,31.0244,30.9955,31.0172,165798.0
2015-08-25 13:35:00,42.88,42.93,42.88,42.91,67623.0,31.0172,31.0533,31.0172,31.0389,67623.0
2015-08-25 13:40:00,42.91,42.92,42.83,42.85,68884.0,31.0389,31.0461,30.981,30.9955,68884.0
2015-08-25 13:45:00,42.85,42.88,42.84,42.87,74814.0,30.9955,31.0172,30.9882,31.0099,74814.0
2015-08-25 13:50:00,42.86,42.93,42.85,42.9,184437.0,31.0027,31.0533,30.9955,31.0316,184437.0
2015-08-25 13:55:00,42.9,42.93,42.84,42.85,85263.0,31.0316,31.0533,30.9882,30.9955,85263.0
2015-08-25 14:00:00,42.85,42.89,42.81,42.82,89229.0,30.9955,31.0244,30.9665,30.9738,89229.0
2015-08-25 14:05:00,42.82,42.86,42.78,42.84,320375.0,30.9738,31.0027,30.9448,30.9882,320375.0
2015-08-25 14:10:00,42.84,42.89,42.8,42.84,76944.0,30.9882,31.0244,30.9593,30.9882,76944.0
2015-08-25 14:15:00,42.83,42.88,42.83,42.86,67861.0,30.981,31.0172,30.981,31.0027,67861.0
2015-08-25 14:20:00,42.87,42.91,42.86,42.88,104753.0,31.0099,31.0389,31.0027,31.0172,104753.0
2015-08-25 14:25:00,42.87,42.88,42.83,42.85,99875.0,31.0099,31.0172,30.981,30.9955,99875.0
2015-08-25 14:30:00,42.85,42.86,42.82,42.84,125949.0,30.9955,31.0027,30.9738,30.9882,125949.0
2015-08-25 14:35:00,42.84,42.85,42.75,42.78,106898.0,30.9882,30.9955,30.9231,30.9448,106898.0
2015-08-25 14:40:00,42.79,42.91,42.79,42.89,115126.0,30.9521,31.0389,30.9521,31.0244,115126.0
2015-08-25 14:45:00,42.89,43.0,42.88,42.99,257703.0,31.0244,31.104,31.0172,31.0967,257703.0
2015-08-25 14:50:00,42.99,43.09,42.99,43.07,491177.0,31.0967,31.1691,31.0967,31.1546,491177.0
2015-08-25 14:55:00,43.07,43.12,43.07,43.08,335243.0,31.1546,31.1908,31.1546,31.1618,335243.0
2015-08-25 15:00:00,43.08,43.14,43.06,43.07,168547.0,31.1618,31.2052,31.1474,31.1546,168547.0
2015-08-25 15:05:00,43.06,43.08,42.99,43.0,178334.0,31.1474,31.1618,31.0967,31.104,178334.0
2015-08-25 15:10:00,43.0,43.02,42.94,42.94,134559.0,31.104,31.1184,31.0606,31.0606,134559.0
2015-08-25 15:15:00,42.94,42.94,42.78,42.79,286494.0,31.0606,31.0606,30.9448,30.9521,286494.0
2015-08-25 15:20:00,42.79,42.81,42.69,42.7,365709.0,30.9521,30.9665,30.8797,30.887,365709.0
2015-08-25 15:25:00,42.69,42.72,42.59,42.63,309212.0,30.8797,30.9014,30.8074,30.8363,309212.0
2015-08-25 15:30:00,42.63,42.68,42.44,42.54,720690.0,30.8363,30.8725,30.6989,30.7712,720690.0
2015-08-25 15:35:00,42.55,42.6,42.39,42.42,937843.0,30.7785,30.8146,30.6627,30.6844,937843.0
2015-08-25 15:40:00,42.4,42.55,42.34,42.43,1011320.0,30.67,30.7785,30.6266,30.6917,1011320.0
2015-08-25 15:45:00,42.42,42.42,42.09,42.19,1129661.0,30.6844,30.6844,30.4457,30.5181,1129661.0
2015-08-25 15:50:00,42.19,42.4,42.13,42.35,900182.0,30.5181,30.67,30.4747,30.6338,900182.0
2015-08-25 15:55:00,42.35,42.35,41.99,42.03,1838292.0,30.6338,30.6338,30.3734,30.4023,1838292.0
2015-08-26 09:30:00,42.32,42.68,42.32,42.64,448888.0,30.6121,30.8725,30.6121,30.8436,448888.0
2015-08-26 09:35:00,42.64,42.64,42.36,42.46,548578.0,30.8436,30.8436,30.641,30.7134,548578.0
2015-08-26 09:40:00,42.46,42.52,42.32,42.47,755409.0,30.7134,30.7568,30.6121,30.7206,755409.0
2015-08-26 09:45:00,42.48,42.52,42.37,42.45,463380.0,30.7278,30.7568,30.6483,30.7061,463380.0
2015-08-26 09:50:00,42.45,42.52,42.31,42.34,467226.0,30.7061,30.7568,30.6049,30.6266,467226.0
2015-08-26 09:55:00,42.34,42.44,42.3,42.33,345062.0,30.6266,30.6989,30.5976,30.6193,345062.0
2015-08-26 10:00:00,42.34,42.34,42.22,42.3,486299.0,30.6266,30.6266,30.5398,30.5976,486299.0
2015-08-26 10:05:00,42.3,42.46,42.29,42.39,235727.0,30.5976,30.7134,30.5904,30.6627,235727.0
2015-08-26 10:10:00,42.39,42.39,42.24,42.31,371003.0,30.6627,30.6627,30.5542,30.6049,371003.0
2015-08-26 10:15:00,42.3,42.3,42.06,42.08,622083.0,30.5976,30.5976,30.424,30.4385,622083.0
2015-08-26 10:20:00,42.09,42.18,42.03,42.17,204956.0,30.4457,30.5108,30.4023,30.5036,204956.0
2015-08-26 10:25:00,42.17,42.19,42.13,42.16,358059.0,30.5036,30.5181,30.4747,30.4964,358059.0
2015-08-26 10:30:00,42.17,42.34,42.15,42.34,628250.0,30.5036,30.6266,30.4891,30.6266,628250.0
2015-08-26 10:35:00,42.33,42.34,42.22,42.28,285309.0,30.6193,30.6266,30.5398,30.5832,285309.0
2015-08-26 10:40:00,42.28,42.31,42.24,42.25,473175.0,30.5832,30.6049,30.5542,30.5615,473175.0
2015-08-26 10:45:00,42.25,42.26,42.19,42.25,240754.0,30.5615,30.5687,30.5181,30.5615,240754.0
2015-08-26 10:50:00,42.26,42.45,42.25,42.45,232121.0,30.5687,30.7061,30.5615,30.7061,232121.0
2015-08-26 10:55:00,42.44,42.44,42.29,42.3,198729.0,30.6989,30.6989,30.5904,30.5976,198729.0
2015-08-26 11:00:00,42.3,42.38,42.25,42.37,230789.0,30.5976,30.6555,30.5615,30.6483,230789.0
2015-08-26 11:05:00,42.37,42.44,42.36,42.38,508460.0,30.6483,30.6989,30.641,30.6555,508460.0
2015-08-26 11:10:00,42.37,42.39,42.26,42.28,155806.0,30.6483,30.6627,30.5687,30.5832,155806.0
2015-08-26 11:15:00,42.27,42.42,42.25,42.4,121467.0,30.5759,30.6844,30.5615,30.67,121467.0
2015-08-26 11:20:00,42.4,42.41,42.28,42.3,604463.0,30.67,30.6772,30.5832,30.5976,604463.0
2015-08-26 11:25:00,42.3,42.31,42.23,42.23,249301.0,30.5976,30.6049,30.547,30.547,249301.0
2015-08-26 11:30:00,42.23,42.28,42.08,42.1,88602.0,30.547,30.5832,30.4385,30.453,88602.0
2015-08-26 11:35:00,42.1,42.17,42.05,42.07,285847.0,30.453,30.5036,30.4168,30.4313,285847.0
2015-08-26 11:40:00,42.07,42.22,42.06,42.22,105048.0,30.4313,30.5398,30.424,30.5398,105048.0
2015-08-26 11:45:00,42.22,42.22,42.11,42.21,198584.0,30.5398,30.5398,30.4602,30.5325,198584.0
2015-08-26 11:50:00,42.2,42.26,42.2,42.22,157110.0,30.5253,30.5687,30.5253,30.5398,157110.0
2015-08-26 11:55:00,42.22,42.24,42.15,42.17,140833.0,30.5398,30.5542,30.4891,30.5036,140833.0
2015-08-26 12:00:00,42.17,42.19,42.16,42.16,70751.0,30.5036,30.5181,30.4964,30.4964,70751.0
2015-08-26 12:05:00,42.17,42.22,42.12,42.16,93921.0,30.5036,30.5398,30.4674,30.4964,93921.0
2015-08-26 12:10:00,42.16,42.18,42.09,42.12,177884.0,30.4964,30.5108,30.4457,30.4674,177884.0
2015-08-26 12:15:00,42.11,42.18,42.11,42.16,124317.0,30.4602,30.5108,30.4602,30.4964,124317.0
2015-08-26 12:20:00,42.16,42.17,42.09,42.12,117944.0,30.4964,30.5036,30.4457,30.4674,117944.0
2015-08-26 12:25:00,42.11,42.12,42.06,42.1,126028.0,30.4602,30.4674,30.424,30.453,126028.0
2015-08-26 12:30:00,42.1,42.1,41.97,41.98,187836.0,30.453,30.453,30.3589,30.3662,187836.0
2015-08-26 12:35:00,41.97,42.08,41.96,42.05,87453.0,30.3589,30.4385,30.3517,30.4168,87453.0
2015-08-26 12:40:00,42.04,42.05,42.0,42.05,204833.0,30.4096,30.4168,30.3806,30.4168,204833.0
2015-08-26 12:45:00,42.05,42.16,42.05,42.15,114227.0,30.4168,30.4964,30.4168,30.4891,114227.0
2015-08-26 12:50:00,42.15,42.19,42.12,42.18,130422.0,30.4891,30.5181,30.4674,30.5108,130422.0
2015-08-26 12:55:00,42.19,42.3,42.19,42.3,121118.0,30.5181,30.5976,30.5181,30.5976,121118.0
2015-08-26 13:00:00,42.3,42.35,42.22,42.25,228714.0,30.5976,30.6338,30.5398,30.5615,228714.0
2015-08-26 13:05:00,42.25,42.26,42.16,42.2,105402.0,30.5615,30.5687,30.4964,30.5253,105402.0
2015-08-26 13:10:00,42.2,42.28,42.2,42.23,193054.0,30.5253,30.5832,30.5253,30.547,193054.0
2015-08-26 13:15:00,42.23,42.26,42.2,42.22,78454.0,30.547,30.5687,30.5253,30.5398,78454.0
2015-08-26 13:20:00,42.22,42.33,42.22,42.31,140519.0,30.5398,30.6193,30.5398,30.6049,140519.0
2015-08-26 13:25:00,42.31,42.31,42.27,42.3,162389.0,30.6049,30.6049,30.5759,30.5976,162389.0
2015-08-26 13:30:00,42.3,42.31,42.22,42.24,179436.0,30.5976,30.6049,30.5398,30.5542,179436.0
2015-08-26 13:35:00,42.24,42.36,42.24,42.34,290798.0,30.5542,30.641,30.5542,30.6266,290798.0
2015-08-26 13:40:00,42.34,42.37,42.31,42.32,135253.0,30.6266,30.6483,30.6049,30.6121,135253.0
2015-08-26 13:45:00,42.33,42.36,42.28,42.3,105537.0,30.6193,30.641,30.5832,30.5976,105537.0
2015-08-26 13:50:00,42.29,42.37,42.29,42.32,125862.0,30.5904,30.6483,30.5904,30.6121,125862.0
2015-08-26 13:55:00,42.33,42.41,42.32,42.4,520592.0,30.6193,30.6772,30.6121,30.67,520592.0
2015-08-26 14:00:00,42.4,42.41,42.26,42.27,400944.0,30.67,30.6772,30.5687,30.5759,400944.0
2015-08-26 14:05:00,42.27,42.32,42.24,42.26,318535.0,30.5759,30.6121,30.5542,30.5687,318535.0
2015-08-26 14:10:00,42.26,42.28,42.18,42.18,342431.0,30.5687,30.5832,30.5108,30.5108,342431.0
2015-08-26 14:15:00,42.17,42.21,42.09,42.1,118457.0,30.5036,30.5325,30.4457,30.453,118457.0
2015-08-26 14:20:00,42.1,42.14,42.07,42.13,142680.0,30.453,30.4819,30.4313,30.4747,142680.0
2015-08-26 14:25:00,42.13,42.15,42.1,42.14,113688.0,30.4747,30.4891,30.453,30.4819,113688.0
2015-08-26 14:30:00,42.14,42.2,42.11,42.19,178973.0,30.4819,30.5253,30.4602,30.5181,178973.0
2015-08-26 14:35:00,42.19,42.27,42.18,42.26,166312.0,30.5181,30.5759,30.5108,30.5687,166312.0
2015-08-26 14:40:00,42.26,42.36,42.26,42.32,203031.0,30.5687,30.641,30.5687,30.6121,203031.0
2015-08-26 14:45:00,42.31,42.41,42.28,42.3,188828.0,30.6049,30.6772,30.5832,30.5976,188828.0
2015-08-26 14:50:00,42.29,42.37,42.28,42.3,130242.0,30.5904,30.6483,30.5832,30.5976,130242.0
2015-08-26 14:55:00,42.29,42.34,42.21,42.34,246478.0,30.5904,30.6266,30.5325,30.6266,246478.0
2015-08-26 15:00:00,42.34,42.34,42.24,42.25,144317.0,30.6266,30.6266,30.5542,30.5615,144317.0
2015-08-26 15:05:00,42.25,42.42,42.24,42.41,245339.0,30.5615,30.6844,30.5542,30.6772,245339.0
2015-08-26 15:10:00,42.41,42.55,42.41,42.53,447718.0,30.6772,30.7785,30.6772,30.764,447718.0
2015-08-26 15:15:00,42.54,42.6,42.45,42.59,375155.0,30.7712,30.8146,30.7061,30.8074,375155.0
2015-08-26 15:20:00,42.6,42.66,42.52,42.54,331134.0,30.8146,30.858,30.7568,30.7712,331134.0
2015-08-26 15:25:00,42.54,42.56,42.46,42.52,266373.0,30.7712,30.7857,30.7134,30.7568,266373.0
2015-08-26 15:30:00,42.5,42.63,42.5,42.62,178894.0,30.7423,30.8363,30.7423,30.8291,178894.0
2015-08-26 15:35:00,42.62,42.63,42.55,42.56,470644.0,30.8291,30.8363,30.7785,30.7857,470644.0
2015-08-26 15:40:00,42.57,42.82,42.55,42.8,425321.0,30.7929,30.9738,30.7785,30.9593,425321.0
2015-08-26 15:45:00,42.79,42.86,42.72,42.76,361056.0,30.9521,31.0027,30.9014,30.9304,361056.0
2015-08-26 15:50:00,42.76,42.88,42.76,42.82,450552.0,30.9304,31.0172,30.9304,30.9738,450552.0
2015-08-26 15:55:00,42.81,42.81,42.66,42.77,898032.0,30.9665,30.9665,30.858,30.9376,898032.0
2015-08-27 09:30:00,43.02,43.11,42.9,42.91,228271.0,31.1184,31.1835,31.0316,31.0389,228271.0
2015-08-27 09:35:00,42.91,43.08,42.91,42.99,323074.0,31.0389,31.1618,31.0389,31.0967,323074.0
2015-08-27 09:40:00,43.01,43.05,42.94,42.95,468234.0,31.1112,31.1401,31.0606,31.0678,468234.0
2015-08-27 09:45:00,42.95,42.99,42.92,42.98,322363.0,31.0678,31.0967,31.0461,31.0895,322363.0
2015-08-27 09:50:00,42.97,42.98,42.88,42.9,239878.0,31.0823,31.0895,31.0172,31.0316,239878.0
2015-08-27 09:55:00,42.9,42.9,42.81,42.85,314804.0,31.0316,31.0316,30.9665,30.9955,314804.0
2015-08-27 10:00:00,42.83,42.92,42.82,42.9,193400.0,30.981,31.0461,30.9738,31.0316,193400.0
2015-08-27 10:05:00,42.9,42.92,42.82,42.82,159051.0,31.0316,31.0461,30.9738,30.9738,159051.0
2015-08-27 10:10:00,42.82,42.91,42.81,42.9,128293.0,30.9738,31.0389,30.9665,31.0316,128293.0
2015-08-27 10:15:00,42.9,42.93,42.88,42.91,220008.0,31.0316,31.0533,31.0172,31.0389,220008.0
2015-08-27 10:20:00,42.91,42.95,42.88,42.95,209076.0,31.0389,31.0678,31.0172,31.0678,209076.0
2015-08-27 10:25:00,42.94,42.97,42.92,42.96,72528.0,31.0606,31.0823,31.0461,31.075,72528.0
2015-08-27 10:30:00,42.95,42.97,42.88,42.91,57259.0,31.0678,31.0823,31.0172,31.0389,57259.0
2015-08-27 10:35:00,42.91,42.92,42.85,42.91,140129.0,31.0389,31.0461,30.9955,31.0389,140129.0
2015-08-27 10:40:00,42.9,42.91,42.84,42.87,63098.0,31.0316,31.0389,30.9882,31.0099,63098.0
2015-08-27 10:45:00,42.88,43.02,42.88,43.01,367202.0,31.0172,31.1184,31.0172,31.1112,367202.0
2015-08-27 10:50:00,43.0,43.01,42.94,42.95,260675.0,31.104,31.1112,31.0606,31.0678,260675.0
2015-08-27 10:55:00,42.95,42.95,42.86,42.87,225269.0,31.0678,31.0678,31.0027,31.0099,225269.0
2015-08-27 11:00:00,42.87,42.91,42.85,42.9,140869.0,31.0099,31.0389,30.9955,31.0316,140869.0
2015-08-27 11:05:00,42.9,42.9,42.83,42.86,148223.0,31.0316,31.0316,30.981,31.0027,148223.0
2015-08-27 11:10:00,42.85,42.88,42.82,42.85,122539.0,30.9955,31.0172,30.9738,30.9955,122539.0
2015-08-27 11:15:00,42.84,42.94,42.83,42.94,175078.0,30.9882,31.0606,30.981,31.0606,175078.0
2015-08-27 11:20:00,42.95,43.03,42.94,43.02,138684.0,31.0678,31.1257,31.0606,31.1184,138684.0
2015-08-27 11:25:00,43.02,43.05,43.0,43.05,145203.0,31.1184,31.1401,31.104,31.1401,145203.0
2015-08-27 11:30:00,43.05,43.08,43.03,43.06,77349.0,31.1401,31.1618,31.1257,31.1474,77349.0
2015-08-27 11:35:00,43.06,43.09,43.05,43.07,194109.0,31.1474,31.1691,31.1401,31.1546,194109.0
2015-08-27 11:40:00,43.07,43.11,43.05,43.1,162178.0,31.1546,31.1835,31.1401,31.1763,162178.0
2015-08-27 11:45:00,43.11,43.16,43.1,43.15,71080.0,31.1835,31.2197,31.1763,31.2125,71080.0
2015-08-27 11:50:00,43.16,43.2,43.14,43.18,121225.0,31.2197,31.2486,31.2052,31.2342,121225.0
2015-08-27 11:55:00,43.18,43.19,43.16,43.18,72275.0,31.2342,31.2414,31.2197,31.2342,72275.0
2015-08-27 12:00:00,43.18,43.19,43.11,43.13,94164.0,31.2342,31.2414,31.1835,31.198,94164.0
2015-08-27 12:05:00,43.13,43.2,43.11,43.18,151223.0,31.198,31.2486,31.1835,31.2342,151223.0
2015-08-27 12:10:00,43.18,43.18,43.13,43.14,56260.0,31.2342,31.2342,31.198,31.2052,56260.0
2015-08-27 12:15:00,43.14,43.15,43.1,43.11,85463.0,31.2052,31.2125,31.1763,31.1835,85463.0
2015-08-27 12:20:00,43.11,43.16,43.1,43.16,57478.0,31.1835,31.2197,31.1763,31.2197,57478.0
2015-08-27 12:25:00,43.15,43.16,43.1,43.13,159346.0,31.2125,31.2197,31.1763,31.198,159346.0
2015-08-27 12:30:00,43.13,43.17,43.11,43.16,227421.0,31.198,31.2269,31.1835,31.2197,227421.0
2015-08-27 12:35:00,43.17,43.18,43.12,43.13,214523.0,31.2269,31.2342,31.1908,31.198,214523.0
2015-08-27 12:40:00,43.13,43.13,43.09,43.1,210336.0,31.198,31.198,31.1691,31.1763,210336.0
2015-08-27 12:45:00,43.1,43.1,43.08,43.09,51176.0,31.1763,31.1763,31.1618,31.1691,51176.0
2015-08-27 12:50:00,43.09,43.14,43.09,43.14,47273.0,31.1691,31.2052,31.1691,31.2052,47273.0
2015-08-27 12:55:00,43.14,43.16,43.1,43.14,65255.0,31.2052,31.2197,31.1763,31.2052,65255.0
2015-08-27 13:00:00,43.14,43.17,43.12,43.13,64911.0,31.2052,31.2269,31.1908,31.198,64911.0
2015-08-27 13:05:00,43.13,43.15,43.12,43.14,75262.0,31.198,31.2125,31.1908,31.2052,75262.0
2015-08-27 13:10:00,43.15,43.17,43.14,43.17,25006.0,31.2125,31.2269,31.2052,31.2269,25006.0
2015-08-27 13:15:00,43.17,43.2,43.16,43.17,132846.0,31.2269,31.2486,31.2197,31.2269,132846.0
2015-08-27 13:20:00,43.16,43.18,43.14,43.16,90549.0,31.2197,31.2342,31.2052,31.2197,90549.0
2015-08-27 13:25:00,43.17,43.18,43.14,43.15,58107.0,31.2269,31.2342,31.2052,31.2125,58107.0
2015-08-27 13:30:00,43.15,43.2,43.12,43.2,74779.0,31.2125,31.2486,31.1908,31.2486,74779.0
2015-08-27 13:35:00,43.19,43.2,43.12,43.14,100110.0,31.2414,31.2486,31.1908,31.2052,100110.0
2015-08-27 13:40:00,43.14,43.18,43.13,43.16,87843.0,31.2052,31.2342,31.198,31.2197,87843.0
2015-08-27 13:45:00,43.17,43.18,43.14,43.14,96787.0,31.2269,31.2342,31.2052,31.2052,96787.0
2015-08-27 13:50:00,43.15,43.19,43.14,43.18,163179.0,31.2125,31.2414,31.2052,31.2342,163179.0
2015-08-27 13:55:00,43.18,43.27,43.18,43.26,99459.0,31.2342,31.2993,31.2342,31.292,99459.0
2015-08-27 14:00:00,43.26,43.28,43.24,43.26,79045.0,31.292,31.3065,31.2776,31.292,79045.0
2015-08-27 14:05:00,43.26,43.27,43.25,43.26,87755.0,31.292,31.2993,31.2848,31.292,87755.0
2015-08-27 14:10:00,43.26,43.29,43.25,43.28,60539.0,31.292,31.3137,31.2848,31.3065,60539.0
2015-08-27 14:15:00,43.28,43.28,43.21,43.22,135953.0,31.3065,31.3065,31.2559,31.2631,135953.0
2015-08-27 14:20:00,43.22,43.25,43.2,43.25,302929.0,31.2631,31.2848,31.2486,31.2848,302929.0
2015-08-27 14:25:00,43.25,43.25,43.12,43.15,185620.0,31.2848,31.2848,31.1908,31.2125,185620.0
2015-08-27 14:30:00,43.14,43.2,43.12,43.14,120164.0,31.2052,31.2486,31.1908,31.2052,120164.0
2015-08-27 14:35:00,43.14,43.21,43.13,43.2,311389.0,31.2052,31.2559,31.198,31.2486,311389.0
2015-08-27 14:40:00,43.19,43.2,43.12,43.12,120377.0,31.2414,31.2486,31.1908,31.1908,120377.0
2015-08-27 14:45:00,43.12,43.14,43.02,43.04,817091.0,31.1908,31.2052,31.1184,31.1329,817091.0
2015-08-27 14:50:00,43.04,43.06,43.02,43.03,103286.0,31.1329,31.1474,31.1184,31.1257,103286.0
2015-08-27 14:55:00,43.02,43.02,42.84,42.86,172118.0,31.1184,31.1184,30.9882,31.0027,172118.0
2015-08-27 15:00:00,42.86,42.93,42.73,42.74,381775.0,31.0027,31.0533,30.9087,30.9159,381775.0
2015-08-27 15:05:00,42.73,42.83,42.69,42.82,237745.0,30.9087,30.981,30.8797,30.9738,237745.0
2015-08-27 15:10:00,42.82,42.83,42.75,42.8,303631.0,30.9738,30.981,30.9231,30.9593,303631.0
2015-08-27 15:15:00,42.8,42.86,42.73,42.85,303699.0,30.9593,31.0027,30.9087,30.9955,303699.0
2015-08-27 15:20:00,42.85,42.85,42.76,42.78,234129.0,30.9955,30.9955,30.9304,30.9448,234129.0
2015-08-27 15:25:00,42.77,42.96,42.76,42.95,460812.0,30.9376,31.075,30.9304,31.0678,460812.0
2015-08-27 15:30:00,42.95,43.04,42.89,43.02,440849.0,31.0678,31.1329,31.0244,31.1184,440849.0
2015-08-27 15:35:00,43.02,43.02,42.89,42.92,267050.0,31.1184,31.1184,31.0244,31.0461,267050.0
2015-08-27 15:40:00,42.92,43.05,42.91,43.05,339746.0,31.0461,31.1401,31.0389,31.1401,339746.0
2015-08-27 15:45:00,43.05,43.16,43.05,43.16,302895.0,31.1401,31.2197,31.1401,31.2197,302895.0
2015-08-27 15:50:00,43.16,43.18,43.1,43.14,342297.0,31.2197,31.2342,31.1763,31.2052,342297.0
2015-08-27 15:55:00,43.14,43.3,43.14,43.29,855482.0,31.2052,31.321,31.2052,31.3137,855482.0
2015-08-28 09:30:00,43.22,43.31,43.14,43.19,250413.0,31.2631,31.3282,31.2052,31.2414,250413.0
2015-08-28 09:35:00,43.19,43.21,43.08,43.14,354098.0,31.2414,31.2559,31.1618,31.2052,354098.0
2015-08-28 09:40:00,43.14,43.22,43.13,43.18,98259.0,31.2052,31.2631,31.198,31.2342,98259.0
2015-08-28 09:45:00,43.18,43.33,43.18,43.3,187399.0,31.2342,31.3427,31.2342,31.321,187399.0
2015-08-28 09:50:00,43.3,43.3,43.24,43.27,104720.0,31.321,31.321,31.2776,31.2993,104720.0
2015-08-28 09:55:00,43.27,43.35,43.25,43.31,132158.0,31.2993,31.3571,31.2848,31.3282,132158.0
2015-08-28 10:00:00,43.32,43.33,43.25,43.33,85549.0,31.3354,31.3427,31.2848,31.3427,85549.0
2015-08-28 10:05:00,43.33,43.33,43.25,43.33,266238.0,31.3427,31.3427,31.2848,31.3427,266238.0
2015-08-28 10:10:00,43.33,43.33,43.27,43.3,183819.0,31.3427,31.3427,31.2993,31.321,183819.0
2015-08-28 10:15:00,43.3,43.3,43.19,43.19,106646.0,31.321,31.321,31.2414,31.2414,106646.0
2015-08-28 10:20:00,43.19,43.21,43.07,43.08,98638.0,31.2414,31.2559,31.1546,31.1618,98638.0
2015-08-28 10:25:00,43.08,43.12,43.07,43.1,103625.0,31.1618,31.1908,31.1546,31.1763,103625.0
2015-08-28 10:30:00,43.1,43.16,43.1,43.13,220104.0,31.1763,31.2197,31.1763,31.198,220104.0
2015-08-28 10:35:00,43.13,43.13,43.04,43.07,119497.0,31.198,31.198,31.1329,31.1546,119497.0
2015-08-28 10:40:00,43.07,43.07,43.03,43.07,71654.0,31.1546,31.1546,31.1257,31.1546,71654.0
2015-08-28 10:45:00,43.07,43.07,43.0,43.0,237744.0,31.1546,31.1546,31.104,31.104,237744.0
2015-08-28 10:50:00,43.0,43.01,42.95,42.97,55901.0,31.104,31.1112,31.0678,31.0823,55901.0
2015-08-28 10:55:00,42.97,42.98,42.9,42.91,63422.0,31.0823,31.0895,31.0316,31.0389,63422.0
2015-08-28 11:00:00,42.91,42.96,42.89,42.94,83377.0,31.0389,31.075,31.0244,31.0606,83377.0
2015-08-28 11:05:00,42.95,42.99,42.94,42.95,68230.0,31.0678,31.0967,31.0606,31.0678,68230.0
2015-08-28 11:10:00,42.95,43.0,42.94,43.0,24108.0,31.0678,31.104,31.0606,31.104,24108.0
2015-08-28 11:15:00,43.0,43.02,42.97,43.0,36850.0,31.104,31.1184,31.0823,31.104,36850.0
2015-08-28 11:20:00,43.0,43.01,42.98,43.01,36505.0,31.104,31.1112,31.0895,31.1112,36505.0
2015-08-28 11:25:00,43.01,43.11,43.01,43.11,76780.0,31.1112,31.1835,31.1112,31.1835,76780.0
2015-08-28 11:30:00,43.11,43.12,43.07,43.11,51183.0,31.1835,31.1908,31.1546,31.1835,51183.0
2015-08-28 11:35:00,43.1,43.11,43.03,43.03,38786.0,31.1763,31.1835,31.1257,31.1257,38786.0
2015-08-28 11:40:00,43.04,43.04,42.93,42.94,125092.0,31.1329,31.1329,31.0533,31.0606,125092.0
2015-08-28 11:45:00,42.94,42.95,42.85,42.87,309266.0,31.0606,31.0678,30.9955,31.0099,309266.0
2015-08-28 11:50:00,42.87,42.91,42.8,42.8,93461.0,31.0099,31.0389,30.9593,30.9593,93461.0
2015-08-28 11:55:00,42.8,42.8,42.74,42.74,206781.0,30.9593,30.9593,30.9159,30.9159,206781.0
2015-08-28 12:00:00,42.75,42.77,42.72,42.73,83820.0,30.9231,30.9376,30.9014,30.9087,83820.0
2015-08-28 12:05:00,42.73,42.74,42.69,42.7,50725.0,30.9087,30.9159,30.8797,30.887,50725.0
2015-08-28 12:10:00,42.69,42.7,42.63,42.64,222791.0,30.8797,30.887,30.8363,30.8436,222791.0
2015-08-28 12:15:00,42.64,42.69,42.63,42.67,78593.0,30.8436,30.8797,30.8363,30.8653,78593.0
2015-08-28 12:20:00,42.67,42.68,42.63,42.65,210490.0,30.8653,30.8725,30.8363,30.8508,210490.0
2015-08-28 12:25:00,42.65,42.69,42.64,42.66,42652.0,30.8508,30.8797,30.8436,30.858,42652.0
2015-08-28 12:30:00,42.66,42.73,42.66,42.71,72004.0,30.858,30.9087,30.858,30.8942,72004.0
2015-08-28 12:35:00,42.7,42.72,42.68,42.68,51647.0,30.887,30.9014,30.8725,30.8725,51647.0
2015-08-28 12:40:00,42.69,42.71,42.64,42.65,104447.0,30.8797,30.8942,30.8436,30.8508,104447.0
2015-08-28 12:45:00,42.64,42.66,42.56,42.59,82553.0,30.8436,30.858,30.7857,30.8074,82553.0
2015-08-28 12:50:00,42.6,42.63,42.59,42.62,42807.0,30.8146,30.8363,30.8074,30.8291,42807.0
2015-08-28 12:55:00,42.61,42.67,42.61,42.63,53817.0,30.8219,30.8653,30.8219,30.8363,53817.0
2015-08-28 13:00:00,42.64,42.68,42.63,42.68,41874.0,30.8436,30.8725,30.8363,30.8725,41874.0
2015-08-28 13:05:00,42.68,42.72,42.67,42.72,54181.0,30.8725,30.9014,30.8653,30.9014,54181.0
2015-08-28 13:10:00,42.71,42.73,42.67,42.73,50905.0,30.8942,30.9087,30.8653,30.9087,50905.0
2015-08-28 13:15:00,42.73,42.77,42.72,42.75,39141.0,30.9087,30.9376,30.9014,30.9231,39141.0
2015-08-28 13:20:00,42.74,42.75,42.71,42.73,39568.0,30.9159,30.9231,30.8942,30.9087,39568.0
2015-08-28 13:25:00,42.73,42.74,42.68,42.69,54333.0,30.9087,30.9159,30.8725,30.8797,54333.0
2015-08-28 13:30:00,42.68,42.71,42.68,42.69,107929.0,30.8725,30.8942,30.8725,30.8797,107929.0
2015-08-28 13:35:00,42.69,42.7,42.64,42.65,116280.0,30.8797,30.887,30.8436,30.8508,116280.0
2015-08-28 13:40:00,42.65,42.72,42.63,42.72,159153.0,30.8508,30.9014,30.8363,30.9014,159153.0
2015-08-28 13:45:00,42.72,42.73,42.7,42.71,68511.0,30.9014,30.9087,30.887,30.8942,68511.0
2015-08-28 13:50:00,42.71,42.79,42.71,42.77,50479.0,30.8942,30.9521,30.8942,30.9376,50479.0
2015-08-28 13:55:00,42.77,42.79,42.74,42.76,50164.0,30.9376,30.9521,30.9159,30.9304,50164.0
2015-08-28 14:00:00,42.77,42.85,42.77,42.83,86330.0,30.9376,30.9955,30.9376,30.981,86330.0
2015-08-28 14:05:00,42.83,42.83,42.79,42.81,65367.0,30.981,30.981,30.9521,30.9665,65367.0
2015-08-28 14:10:00,42.8,42.81,42.77,42.81,91326.0,30.9593,30.9665,30.9376,30.9665,91326.0
2015-08-28 14:15:00,42.8,42.81,42.77,42.78,130233.0,30.9593,30.9665,30.9376,30.9448,130233.0
2015-08-28 14:20:00,42.79,42.82,42.78,42.81,97512.0,30.9521,30.9738,30.9448,30.9665,97512.0
2015-08-28 14:25:00,42.81,42.81,42.79,42.81,58618.0,30.9665,30.9665,30.9521,30.9665,58618.0
2015-08-28 14:30:00,42.82,42.86,42.81,42.83,52747.0,30.9738,31.0027,30.9665,30.981,52747.0
2015-08-28 14:35:00,42.82,42.82,42.78,42.82,101485.0,30.9738,30.9738,30.9448,30.9738,101485.0
2015-08-28 14:40:00,42.82,42.85,42.81,42.84,44919.0,30.9738,30.9955,30.9665,30.9882,44919.0
2015-08-28 14:45:00,42.84,42.93,42.84,42.91,87653.0,30.9882,31.0533,30.9882,31.0389,87653.0
2015-08-28 14:50:00,42.91,42.93,42.88,42.89,74029.0,31.0389,31.0533,31.0172,31.0244,74029.0
2015-08-28 14:55:00,42.89,42.93,42.88,42.92,72764.0,31.0244,31.0533,31.0172,31.0461,72764.0
2015-08-28 15:00:00,42.93,42.98,42.89,42.98,146221.0,31.0533,31.0895,31.0244,31.0895,146221.0
2015-08-28 15:05:00,42.98,43.03,42.96,43.01,56160.0,31.0895,31.1257,31.075,31.1112,56160.0
2015-08-28 15:10:00,43.01,43.03,42.99,42.99,86760.0,31.1112,31.1257,31.0967,31.0967,86760.0
2015-08-28 15:15:00,42.99,43.0,42.94,42.96,75864.0,31.0967,31.104,31.0606,31.075,75864.0
2015-08-28 15:20:00,42.95,42.96,42.87,42.9,245183.0,31.0678,31.075,31.0099,31.0316,245183.0
2015-08-28 15:25:00,42.89,42.95,42.89,42.95,78756.0,31.0244,31.0678,31.0244,31.0678,78756.0
2015-08-28 15:30:00,42.95,42.95,42.88,42.88,206451.0,31.0678,31.0678,31.0172,31.0172,206451.0
2015-08-28 15:35:00,42.88,42.9,42.81,42.84,210318.0,31.0172,31.0316,30.9665,30.9882,210318.0
2015-08-28 15:40:00,42.83,42.88,42.79,42.87,110431.0,30.981,31.0172,30.9521,31.0099,110431.0
2015-08-28 15:45:00,42.87,42.95,42.87,42.95,192306.0,31.0099,31.0678,31.0099,31.0678,192306.0
2015-08-28 15:50:00,42.94,43.06,42.94,43.02,299265.0,31.0606,31.1474,31.0606,31.1184,299265.0
2015-08-28 15:55:00,43.02,43.18,43.01,43.15,488668.0,31.1184,31.2342,31.1112,31.2125,488668.0
2015-08-31 09:30:00,43.09,43.09,42.7,42.7,201197.0,31.1691,31.1691,30.887,30.887,201197.0
2015-08-31 09:35:00,42.71,42.84,42.7,42.78,275303.0,30.8942,30.9882,30.887,30.9448,275303.0
2015-08-31 09:40:00,42.77,42.84,42.72,42.84,193678.0,30.9376,30.9882,30.9014,30.9882,193678.0
2015-08-31 09:45:00,42.84,42.86,42.76,42.84,164143.0,30.9882,31.0027,30.9304,30.9882,164143.0
2015-08-31 09:50:00,42.83,42.83,42.67,42.69,187801.0,30.981,30.981,30.8653,30.8797,187801.0
2015-08-31 09:55:00,42.69,42.73,42.58,42.6,85418.0,30.8797,30.9087,30.8002,30.8146,85418.0
2015-08-31 10:00:00,42.59,42.61,42.5,42.51,132487.0,30.8074,30.8219,30.7423,30.7495,132487.0
2015-08-31 10:05:00,42.5,42.55,42.48,42.5,282559.0,30.7423,30.7785,30.7278,30.7423,282559.0
2015-08-31 10:10:00,42.49,42.51,42.37,42.39,118558.0,30.7351,30.7495,30.6483,30.6627,118558.0
2015-08-31 10:15:00,42.39,42.43,42.37,42.4,112519.0,30.6627,30.6917,30.6483,30.67,112519.0
2015-08-31 10:20:00,42.39,42.42,42.34,42.35,205741.0,30.6627,30.6844,30.6266,30.6338,205741.0
2015-08-31 10:25:00,42.35,42.38,42.3,42.37,140374.0,30.6338,30.6555,30.5976,30.6483,140374.0
2015-08-31 10:30:00,42.37,42.41,42.32,42.34,145151.0,30.6483,30.6772,30.6121,30.6266,145151.0
2015-08-31 10:35:00,42.34,42.34,42.25,42.28,80003.0,30.6266,30.6266,30.5615,30.5832,80003.0
2015-08-31 10:40:00,42.28,42.33,42.26,42.3,253999.0,30.5832,30.6193,30.5687,30.5976,253999.0
2015-08-31 10:45:00,42.29,42.37,42.29,42.32,270438.0,30.5904,30.6483,30.5904,30.6121,270438.0
2015-08-31 10:50:00,42.32,42.38,42.28,42.29,186552.0,30.6121,30.6555,30.5832,30.5904,186552.0
2015-08-31 10:55:00,42.29,42.3,42.23,42.23,101619.0,30.5904,30.5976,30.547,30.547,101619.0
2015-08-31 11:00:00,42.22,42.23,42.15,42.16,167421.0,30.5398,30.547,30.4891,30.4964,167421.0
2015-08-31 11:05:00,42.16,42.19,42.14,42.15,223242.0,30.4964,30.5181,30.4819,30.4891,223242.0
2015-08-31 11:10:00,42.15,42.21,42.12,42.21,265390.0,30.4891,30.5325,30.4674,30.5325,265390.0
2015-08-31 11:15:00,42.22,42.27,42.18,42.18,72231.0,30.5398,30.5759,30.5108,30.5108,72231.0
2015-08-31 11:20:00,42.18,42.18,42.12,42.17,85094.0,30.5108,30.5108,30.4674,30.5036,85094.0
2015-08-31 11:25:00,42.16,42.19,42.15,42.18,97234.0,30.4964,30.5181,30.4891,30.5108,97234.0
2015-08-31 11:30:00,42.18,42.22,42.17,42.2,158835.0,30.5108,30.5398,30.5036,30.5253,158835.0
2015-08-31 11:35:00,42.2,42.23,42.16,42.22,211766.0,30.5253,30.547,30.4964,30.5398,211766.0
2015-08-31 11:40:00,42.22,42.39,42.22,42.33,218633.0,30.5398,30.6627,30.5398,30.6193,218633.0
2015-08-31 11:45:00,42.33,42.33,42.21,42.22,102566.0,30.6193,30.6193,30.5325,30.5398,102566.0
2015-08-31 11:50:00,42.23,42.24,42.16,42.22,114580.0,30.547,30.5542,30.4964,30.5398,114580.0
2015-08-31 11:55:00,42.22,42.23,42.11,42.13,123898.0,30.5398,30.547,30.4602,30.4747,123898.0
2015-08-31 12:00:00,42.14,42.19,42.13,42.19,63758.0,30.4819,30.5181,30.4747,30.5181,63758.0
2015-08-31 12:05:00,42.19,42.2,42.15,42.18,276382.0,30.5181,30.5253,30.4891,30.5108,276382.0
2015-08-31 12:10:00,42.18,42.22,42.15,42.2,193702.0,30.5108,30.5398,30.4891,30.5253,193702.0
2015-08-31 12:15:00,42.2,42.22,42.16,42.17,104412.0,30.5253,30.5398,30.4964,30.5036,104412.0
2015-08-31 12:20:00,42.17,42.22,42.16,42.22,106573.0,30.5036,30.5398,30.4964,30.5398,106573.0
2015-08-31 12:25:00,42.21,42.24,42.19,42.24,160394.0,30.5325,30.5542,30.5181,30.5542,160394.0
2015-08-31 12:30:00,42.23,42.28,42.23,42.27,103517.0,30.547,30.5832,30.547,30.5759,103517.0
2015-08-31 12:35:00,42.27,42.27,42.23,42.25,105643.0,30.5759,30.5759,30.547,30.5615,105643.0
2015-08-31 12:40:00,42.25,42.26,42.19,42.23,88970.0,30.5615,30.5687,30.5181,30.547,88970.0
2015-08-31 12:45:00,42.24,42.27,42.21,42.27,132079.0,30.5542,30.5759,30.5325,30.5759,132079.0
2015-08-31 12:50:00,42.27,42.29,42.25,42.25,125873.0,30.5759,30.5904,30.5615,30.5615,125873.0
2015-08-31 12:55:00,42.26,42.3,42.24,42.24,115762.0,30.5687,30.5976,30.5542,30.5542,115762.0
2015-08-31 13:00:00,42.24,42.26,42.22,42.26,105074.0,30.5542,30.5687,30.5398,30.5687,105074.0
2015-08-31 13:05:00,42.26,42.29,42.23,42.27,179588.0,30.5687,30.5904,30.547,30.5759,179588.0
2015-08-31 13:10:00,42.26,42.28,42.24,42.26,112543.0,30.5687,30.5832,30.5542,30.5687,112543.0
2015-08-31 13:15:00,42.26,42.26,42.23,42.25,194315.0,30.5687,30.5687,30.547,30.5615,194315.0
2015-08-31 13:20:00,42.25,42.27,42.23,42.25,54925.0,30.5615,30.5759,30.547,30.5615,54925.0
2015-08-31 13:25:00,42.25,42.28,42.23,42.27,63994.0,30.5615,30.5832,30.547,30.5759,63994.0
2015-08-31 13:30:00,42.27,42.28,42.22,42.27,69919.0,30.5759,30.5832,30.5398,30.5759,69919.0
2015-08-31 13:35:00,42.26,42.3,42.26,42.29,147136.0,30.5687,30.5976,30.5687,30.5904,147136.0
2015-08-31 13:40:00,42.28,42.34,42.28,42.34,61325.0,30.5832,30.6266,30.5832,30.6266,61325.0
2015-08-31 13:45:00,42.33,42.36,42.33,42.35,74551.0,30.6193,30.641,30.6193,30.6338,74551.0
2015-08-31 13:50:00,42.34,42.36,42.32,42.35,220566.0,30.6266,30.641,30.6121,30.6338,220566.0
2015-08-31 13:55:00,42.35,42.41,42.34,42.41,181519.0,30.6338,30.6772,30.6266,30.6772,181519.0
2015-08-31 14:00:00,42.4,42.46,42.4,42.44,79931.0,30.67,30.7134,30.67,30.6989,79931.0
2015-08-31 14:05:00,42.45,42.46,42.38,42.38,43147.0,30.7061,30.7134,30.6555,30.6555,43147.0
2015-08-31 14:10:00,42.37,42.38,42.3,42.33,68903.0,30.6483,30.6555,30.5976,30.6193,68903.0
2015-08-31 14:15:00,42.33,42.39,42.33,42.36,83631.0,30.6193,30.6627,30.6193,30.641,83631.0
2015-08-31 14:20:00,42.36,42.39,42.33,42.37,53349.0,30.641,30.6627,30.6193,30.6483,53349.0
2015-08-31 14:25:00,42.37,42.4,42.36,42.4,68440.0,30.6483,30.67,30.641,30.67,68440.0
2015-08-31 14:30:00,42.4,42.45,42.38,42.45,149855.0,30.67,30.7061,30.6555,30.7061,149855.0
2015-08-31 14:35:00,42.44,42.46,42.42,42.44,112449.0,30.6989,30.7134,30.6844,30.6989,112449.0
2015-08-31 14:40:00,42.45,42.46,42.42,42.44,55102.0,30.7061,30.7134,30.6844,30.6989,55102.0
2015-08-31 14:45:00,42.44,42.45,42.4,42.41,55531.0,30.6989,30.7061,30.67,30.6772,55531.0
2015-08-31 14:50:00,42.4,42.41,42.37,42.41,99007.0,30.67,30.6772,30.6483,30.6772,99007.0
2015-08-31 14:55:00,42.41,42.43,42.39,42.41,34917.0,30.6772,30.6917,30.6627,30.6772,34917.0
2015-08-31 15:00:00,42.41,42.46,42.41,42.44,81924.0,30.6772,30.7134,30.6772,30.6989,81924.0
2015-08-31 15:05:00,42.44,42.51,42.43,42.5,126162.0,30.6989,30.7495,30.6917,30.7423,126162.0
2015-08-31 15:10:00,42.49,42.51,42.48,42.5,86710.0,30.7351,30.7495,30.7278,30.7423,86710.0
2015-08-31 15:15:00,42.5,42.5,42.44,42.45,206653.0,30.7423,30.7423,30.6989,30.7061,206653.0
2015-08-31 15:20:00,42.44,42.45,42.38,42.44,168532.0,30.6989,30.7061,30.6555,30.6989,168532.0
2015-08-31 15:25:00,42.44,42.47,42.43,42.46,78095.0,30.6989,30.7206,30.6917,30.7134,78095.0
2015-08-31 15:30:00,42.45,42.63,42.45,42.6,211951.0,30.7061,30.8363,30.7061,30.8146,211951.0
2015-08-31 15:35:00,42.61,42.61,42.52,42.52,181051.0,30.8219,30.8219,30.7568,30.7568,181051.0
2015-08-31 15:40:00,42.53,42.61,42.52,42.61,135566.0,30.764,30.8219,30.7568,30.8219,135566.0
2015-08-31 15:45:00,42.6,42.6,42.5,42.5,297259.0,30.8146,30.8146,30.7423,30.7423,297259.0
2015-08-31 15:50:00,42.51,42.54,42.49,42.52,345047.0,30.7495,30.7712,30.7351,30.7568,345047.0
2015-08-31 15:55:00,42.52,42.53,42.45,42.46,774766.0,30.7568,30.764,30.7061,30.7134,774766.0
2015-09-01 09:30:00,42.0,42.04,41.71,41.75,426763.0,30.3806,30.4096,30.1708,30.1998,426763.0
2015-09-01 09:35:00,41.76,41.76,41.57,41.71,450557.0,30.207,30.207,30.0696,30.1708,450557.0
2015-09-01 09:40:00,41.71,41.77,41.63,41.73,283634.0,30.1708,30.2142,30.113,30.1853,283634.0
2015-09-01 09:45:00,41.74,41.84,41.7,41.72,318712.0,30.1925,30.2649,30.1636,30.1781,318712.0
2015-09-01 09:50:00,41.73,41.73,41.66,41.67,238822.0,30.1853,30.1853,30.1347,30.1419,238822.0
2015-09-01 09:55:00,41.68,41.78,41.68,41.76,182204.0,30.1491,30.2215,30.1491,30.207,182204.0
2015-09-01 10:00:00,41.74,41.83,41.69,41.7,188467.0,30.1925,30.2576,30.1564,30.1636,188467.0
2015-09-01 10:05:00,41.69,41.76,41.65,41.74,318292.0,30.1564,30.207,30.1274,30.1925,318292.0
2015-09-01 10:10:00,41.75,41.87,41.75,41.86,215578.0,30.1998,30.2866,30.1998,30.2793,215578.0
2015-09-01 10:15:00,41.86,42.03,41.84,41.98,300849.0,30.2793,30.4023,30.2649,30.3662,300849.0
2015-09-01 10:20:00,41.98,42.01,41.95,41.96,337955.0,30.3662,30.3879,30.3444,30.3517,337955.0
2015-09-01 10:25:00,41.96,42.06,41.93,42.04,223424.0,30.3517,30.424,30.33,30.4096,223424.0
2015-09-01 10:30:00,42.05,42.08,41.92,41.93,156700.0,30.4168,30.4385,30.3227,30.33,156700.0
2015-09-01 10:35:00,41.94,42.01,41.88,41.89,276331.0,30.3372,30.3879,30.2938,30.301,276331.0
2015-09-01 10:40:00,41.9,41.9,41.8,41.81,122789.0,30.3083,30.3083,30.2359,30.2432,122789.0
2015-09-01 10:45:00,41.81,41.85,41.78,41.79,220848.0,30.2432,30.2721,30.2215,30.2287,220848.0
2015-09-01 10:50:00,41.79,41.81,41.73,41.76,449961.0,30.2287,30.2432,30.1853,30.207,449961.0
2015-09-01 10:55:00,41.77,41.79,41.72,41.75,94587.0,30.2142,30.2287,30.1781,30.1998,94587.0
2015-09-01 11:00:00,41.75,41.83,41.74,41.75,85810.0,30.1998,30.2576,30.1925,30.1998,85810.0
2015-09-01 11:05:00,41.74,41.76,41.72,41.76,86134.0,30.1925,30.207,30.1781,30.207,86134.0
2015-09-01 11:10:00,41.76,41.77,41.68,41.69,887099.0,30.207,30.2142,30.1491,30.1564,887099.0
2015-09-01 11:15:00,41.69,41.7,41.66,41.67,214261.0,30.1564,30.1636,30.1347,30.1419,214261.0
2015-09-01 11:20:00,41.66,41.71,41.66,41.68,80867.0,30.1347,30.1708,30.1347,30.1491,80867.0
2015-09-01 11:25:00,41.67,41.74,41.65,41.73,158586.0,30.1419,30.1925,30.1274,30.1853,158586.0
2015-09-01 11:30:00,41.72,41.77,41.68,41.73,98419.0,30.1781,30.2142,30.1491,30.1853,98419.0
2015-09-01 11:35:00,41.74,41.76,41.7,41.74,42001.0,30.1925,30.207,30.1636,30.1925,42001.0
2015-09-01 11:40:00,41.73,41.75,41.71,41.74,44311.0,30.1853,30.1998,30.1708,30.1925,44311.0
2015-09-01 11:45:00,41.75,41.77,41.73,41.77,98790.0,30.1998,30.2142,30.1853,30.2142,98790.0
2015-09-01 11:50:00,41.76,41.81,41.74,41.79,138985.0,30.207,30.2432,30.1925,30.2287,138985.0
2015-09-01 11:55:00,41.79,41.81,41.76,41.77,56291.0,30.2287,30.2432,30.207,30.2142,56291.0
2015-09-01 12:00:00,41.77,41.81,41.72,41.72,63546.0,30.2142,30.2432,30.1781,30.1781,63546.0
2015-09-01 12:05:00,41.72,41.74,41.68,41.68,259296.0,30.1781,30.1925,30.1491,30.1491,259296.0
2015-09-01 12:10:00,41.68,41.72,41.67,41.68,62063.0,30.1491,30.1781,30.1419,30.1491,62063.0
2015-09-01 12:15:00,41.69,41.71,41.68,41.69,59029.0,30.1564,30.1708,30.1491,30.1564,59029.0
2015-09-01 12:20:00,41.7,41.71,41.67,41.68,63038.0,30.1636,30.1708,30.1419,30.1491,63038.0
2015-09-01 12:25:00,41.68,41.68,41.65,41.66,48237.0,30.1491,30.1491,30.1274,30.1347,48237.0
2015-09-01 12:30:00,41.66,41.67,41.62,41.63,52050.0,30.1347,30.1419,30.1057,30.113,52050.0
2015-09-01 12:35:00,41.63,41.64,41.61,41.62,62234.0,30.113,30.1202,30.0985,30.1057,62234.0
2015-09-01 12:40:00,41.62,41.62,41.48,41.52,503091.0,30.1057,30.1057,30.0045,30.0334,503091.0
2015-09-01 12:45:00,41.51,41.52,41.47,41.47,371199.0,30.0262,30.0334,29.9972,29.9972,371199.0
2015-09-01 12:50:00,41.48,41.5,41.45,41.5,78870.0,30.0045,30.0189,29.9828,30.0189,78870.0
2015-09-01 12:55:00,41.49,41.52,41.47,41.48,167003.0,30.0117,30.0334,29.9972,30.0045,167003.0
2015-09-01 13:00:00,41.48,41.59,41.47,41.57,145270.0,30.0045,30.084,29.9972,30.0696,145270.0
2015-09-01 13:05:00,41.58,41.59,41.46,41.46,94524.0,30.0768,30.084,29.99,29.99,94524.0
2015-09-01 13:10:00,41.46,41.5,41.43,41.44,67871.0,29.99,30.0189,29.9683,29.9755,67871.0
2015-09-01 13:15:00,41.44,41.54,41.44,41.48,163805.0,29.9755,30.0479,29.9755,30.0045,163805.0
2015-09-01 13:20:00,41.47,41.49,41.44,41.48,237960.0,29.9972,30.0117,29.9755,30.0045,237960.0
2015-09-01 13:25:00,41.49,41.64,41.48,41.64,228865.0,30.0117,30.1202,30.0045,30.1202,228865.0
2015-09-01 13:30:00,41.64,41.66,41.59,41.59,125707.0,30.1202,30.1347,30.084,30.084,125707.0
2015-09-01 13:35:00,41.6,41.62,41.55,41.55,101195.0,30.0913,30.1057,30.0551,30.0551,101195.0
2015-09-01 13:40:00,41.55,41.63,41.53,41.63,100404.0,30.0551,30.113,30.0406,30.113,100404.0
2015-09-01 13:45:00,41.64,41.66,41.59,41.59,101718.0,30.1202,30.1347,30.084,30.084,101718.0
2015-09-01 13:50:00,41.59,41.63,41.56,41.63,109854.0,30.084,30.113,30.0623,30.113,109854.0
2015-09-01 13:55:00,41.62,41.63,41.59,41.6,62421.0,30.1057,30.113,30.084,30.0913,62421.0
2015-09-01 14:00:00,41.59,41.63,41.54,41.62,165087.0,30.084,30.113,30.0479,30.1057,165087.0
2015-09-01 14:05:00,41.62,41.64,41.61,41.63,94037.0,30.1057,30.1202,30.0985,30.113,94037.0
2015-09-01 14:10:00,41.62,41.63,41.57,41.61,104634.0,30.1057,30.113,30.0696,30.0985,104634.0
2015-09-01 14:15:00,41.62,41.63,41.55,41.55,84080.0,30.1057,30.113,30.0551,30.0551,84080.0
2015-09-01 14:20:00,41.54,41.67,41.53,41.66,129262.0,30.0479,30.1419,30.0406,30.1347,129262.0
2015-09-01 14:25:00,41.67,41.7,41.61,41.61,208296.0,30.1419,30.1636,30.0985,30.0985,208296.0
2015-09-01 14:30:00,41.61,41.72,41.59,41.71,107406.0,30.0985,30.1781,30.084,30.1708,107406.0
2015-09-01 14:35:00,41.7,41.73,41.66,41.73,103307.0,30.1636,30.1853,30.1347,30.1853,103307.0
2015-09-01 14:40:00,41.73,41.75,41.63,41.63,110856.0,30.1853,30.1998,30.113,30.113,110856.0
2015-09-01 14:45:00,41.62,41.65,41.55,41.56,126362.0,30.1057,30.1274,30.0551,30.0623,126362.0
2015-09-01 14:50:00,41.56,41.6,41.5,41.5,432236.0,30.0623,30.0913,30.0189,30.0189,432236.0
2015-09-01 14:55:00,41.49,41.53,41.46,41.47,238801.0,30.0117,30.0406,29.99,29.9972,238801.0
2015-09-01 15:00:00,41.48,41.5,41.43,41.49,267288.0,30.0045,30.0189,29.9683,30.0117,267288.0
2015-09-01 15:05:00,41.48,41.5,41.44,41.47,266004.0,30.0045,30.0189,29.9755,29.9972,266004.0
2015-09-01 15:10:00,41.47,41.5,41.43,41.5,301347.0,29.9972,30.0189,29.9683,30.0189,301347.0
2015-09-01 15:15:00,41.5,41.5,41.41,41.41,214948.0,30.0189,30.0189,29.9538,29.9538,214948.0
2015-09-01 15:20:00,41.42,41.47,41.41,41.45,396402.0,29.9611,29.9972,29.9538,29.9828,396402.0
2015-09-01 15:25:00,41.45,41.49,41.35,41.36,410094.0,29.9828,30.0117,29.9104,29.9177,410094.0
2015-09-01 15:30:00,41.36,41.39,41.34,41.38,187253.0,29.9177,29.9394,29.9032,29.9321,187253.0
2015-09-01 15:35:00,41.37,41.38,41.24,41.26,250145.0,29.9249,29.9321,29.8309,29.8453,250145.0
2015-09-01 15:40:00,41.25,41.26,41.08,41.17,549427.0,29.8381,29.8453,29.7151,29.7802,549427.0
2015-09-01 15:45:00,41.18,41.28,41.14,41.24,318654.0,29.7875,29.8598,29.7585,29.8309,318654.0
2015-09-01 15:50:00,41.25,41.33,41.22,41.3,775246.0,29.8381,29.896,29.8164,29.8743,775246.0
2015-09-01 15:55:00,41.3,41.47,41.27,41.33,1142263.0,29.8743,29.9972,29.8526,29.896,1142263.0
2015-09-02 09:30:00,41.6,41.73,41.41,41.41,250704.0,30.0913,30.1853,29.9538,29.9538,250704.0
2015-09-02 09:35:00,41.43,41.66,41.43,41.51,345521.0,29.9683,30.1347,29.9683,30.0262,345521.0
2015-09-02 09:40:00,41.5,41.62,41.48,41.52,146470.0,30.0189,30.1057,30.0045,30.0334,146470.0
2015-09-02 09:45:00,41.53,41.54,41.37,41.38,213158.0,30.0406,30.0479,29.9249,29.9321,213158.0
2015-09-02 09:50:00,41.37,41.46,41.37,41.38,165163.0,29.9249,29.99,29.9249,29.9321,165163.0
2015-09-02 09:55:00,41.38,41.43,41.31,41.33,183047.0,29.9321,29.9683,29.8815,29.896,183047.0
2015-09-02 10:00:00,41.33,41.44,41.33,41.37,125145.0,29.896,29.9755,29.896,29.9249,125145.0
2015-09-02 10:05:00,41.38,41.44,41.37,41.41,83256.0,29.9321,29.9755,29.9249,29.9538,83256.0
2015-09-02 10:10:00,41.4,41.41,41.32,41.35,129205.0,29.9466,29.9538,29.8887,29.9104,129205.0
2015-09-02 10:15:00,41.35,41.37,41.21,41.21,119470.0,29.9104,29.9249,29.8092,29.8092,119470.0
2015-09-02 10:20:00,41.21,41.23,41.16,41.17,146029.0,29.8092,29.8236,29.773,29.7802,146029.0
2015-09-02 10:25:00,41.18,41.21,41.15,41.16,107331.0,29.7875,29.8092,29.7658,29.773,107331.0
2015-09-02 10:30:00,41.16,41.27,41.14,41.27,99978.0,29.773,29.8526,29.7585,29.8526,99978.0
2015-09-02 10:35:00,41.27,41.35,41.27,41.31,108818.0,29.8526,29.9104,29.8526,29.8815,108818.0
2015-09-02 10:40:00,41.31,41.39,41.31,41.37,89302.0,29.8815,29.9394,29.8815,29.9249,89302.0
2015-09-02 10:45:00,41.36,41.38,41.27,41.27,57405.0,29.9177,29.9321,29.8526,29.8526,57405.0
2015-09-02 10:50:00,41.27,41.33,41.27,41.31,148409.0,29.8526,29.896,29.8526,29.8815,148409.0
2015-09-02 10:55:00,41.3,41.34,41.23,41.24,66441.0,29.8743,29.9032,29.8236,29.8309,66441.0
2015-09-02 11:00:00,41.24,41.26,41.2,41.23,61934.0,29.8309,29.8453,29.8019,29.8236,61934.0
2015-09-02 11:05:00,41.22,41.24,41.16,41.17,49550.0,29.8164,29.8309,29.773,29.7802,49550.0
2015-09-02 11:10:00,41.17,41.18,41.13,41.13,33321.0,29.7802,29.7875,29.7513,29.7513,33321.0
2015-09-02 11:15:00,41.13,41.23,41.11,41.23,110026.0,29.7513,29.8236,29.7368,29.8236,110026.0
2015-09-02 11:20:00,41.23,41.23,41.16,41.18,43364.0,29.8236,29.8236,29.773,29.7875,43364.0
2015-09-02 11:25:00,41.18,41.21,41.1,41.11,95803.0,29.7875,29.8092,29.7296,29.7368,95803.0
2015-09-02 11:30:00,41.11,41.18,41.11,41.14,41250.0,29.7368,29.7875,29.7368,29.7585,41250.0
2015-09-02 11:35:00,41.11,41.12,41.02,41.05,66050.0,29.7368,29.7441,29.6717,29.6934,66050.0
2015-09-02 11:40:00,41.06,41.1,41.04,41.08,50181.0,29.7007,29.7296,29.6862,29.7151,50181.0
2015-09-02 11:45:00,41.07,41.1,41.03,41.06,51432.0,29.7079,29.7296,29.679,29.7007,51432.0
2015-09-02 11:50:00,41.06,41.06,40.99,41.01,154490.0,29.7007,29.7007,29.65,29.6645,154490.0
2015-09-02 11:55:00,41.0,41.09,41.0,41.07,123026.0,29.6573,29.7224,29.6573,29.7079,123026.0
2015-09-02 12:00:00,41.07,41.12,41.06,41.11,30113.0,29.7079,29.7441,29.7007,29.7368,30113.0
2015-09-02 12:05:00,41.12,41.17,41.11,41.13,89803.0,29.7441,29.7802,29.7368,29.7513,89803.0
2015-09-02 12:10:00,41.14,41.18,41.14,41.16,41611.0,29.7585,29.7875,29.7585,29.773,41611.0
2015-09-02 12:15:00,41.17,41.24,41.17,41.23,181368.0,29.7802,29.8309,29.7802,29.8236,181368.0
2015-09-02 12:20:00,41.23,41.3,41.22,41.29,170270.0,29.8236,29.8743,29.8164,29.867,170270.0
2015-09-02 12:25:00,41.29,41.35,41.28,41.34,192573.0,29.867,29.9104,29.8598,29.9032,192573.0
2015-09-02 12:30:00,41.33,41.33,41.26,41.26,53067.0,29.896,29.896,29.8453,29.8453,53067.0
2015-09-02 12:35:00,41.26,41.35,41.25,41.35,45765.0,29.8453,29.9104,29.8381,29.9104,45765.0
2015-09-02 12:40:00,41.35,41.37,41.33,41.36,79133.0,29.9104,29.9249,29.896,29.9177,79133.0
2015-09-02 12:45:00,41.36,41.39,41.31,41.38,89517.0,29.9177,29.9394,29.8815,29.9321,89517.0
2015-09-02 12:50:00,41.37,41.38,41.29,41.29,134201.0,29.9249,29.9321,29.867,29.867,134201.0
2015-09-02 12:55:00,41.3,41.4,41.29,41.38,97459.0,29.8743,29.9466,29.867,29.9321,97459.0
2015-09-02 13:00:00,41.38,41.4,41.33,41.34,55659.0,29.9321,29.9466,29.896,29.9032,55659.0
2015-09-02 13:05:00,41.34,41.35,41.29,41.3,75620.0,29.9032,29.9104,29.867,29.8743,75620.0
2015-09-02 13:10:00,41.31,41.32,41.3,41.3,21874.0,29.8815,29.8887,29.8743,29.8743,21874.0
2015-09-02 13:15:00,41.3,41.3,41.24,41.25,25390.0,29.8743,29.8743,29.8309,29.8381,25390.0
2015-09-02 13:20:00,41.24,41.33,41.24,41.3,53744.0,29.8309,29.896,29.8309,29.8743,53744.0
2015-09-02 13:25:00,41.29,41.31,41.25,41.3,76109.0,29.867,29.8815,29.8381,29.8743,76109.0
2015-09-02 13:30:00,41.3,41.3,41.24,41.25,20605.0,29.8743,29.8743,29.8309,29.8381,20605.0
2015-09-02 13:35:00,41.26,41.26,41.19,41.2,53795.0,29.8453,29.8453,29.7947,29.8019,53795.0
2015-09-02 13:40:00,41.2,41.25,41.18,41.25,47517.0,29.8019,29.8381,29.7875,29.8381,47517.0
2015-09-02 13:45:00,41.26,41.3,41.26,41.27,39291.0,29.8453,29.8743,29.8453,29.8526,39291.0
2015-09-02 13:50:00,41.27,41.28,41.22,41.26,36730.0,29.8526,29.8598,29.8164,29.8453,36730.0
2015-09-02 13:55:00,41.25,41.26,41.23,41.23,19890.0,29.8381,29.8453,29.8236,29.8236,19890.0
2015-09-02 14:00:00,41.23,41.29,41.2,41.23,57780.0,29.8236,29.867,29.8019,29.8236,57780.0
2015-09-02 14:05:00,41.23,41.28,41.21,41.23,55439.0,29.8236,29.8598,29.8092,29.8236,55439.0
2015-09-02 14:10:00,41.24,41.3,41.24,41.26,53328.0,29.8309,29.8743,29.8309,29.8453,53328.0
2015-09-02 14:15:00,41.26,41.27,41.21,41.21,52520.0,29.8453,29.8526,29.8092,29.8092,52520.0
2015-09-02 14:20:00,41.21,41.24,41.2,41.22,31835.0,29.8092,29.8309,29.8019,29.8164,31835.0
2015-09-02 14:25:00,41.22,41.24,41.18,41.2,64276.0,29.8164,29.8309,29.7875,29.8019,64276.0
2015-09-02 14:30:00,41.2,41.21,41.16,41.18,109109.0,29.8019,29.8092,29.773,29.7875,109109.0
2015-09-02 14:35:00,41.18,41.2,41.13,41.14,202868.0,29.7875,29.8019,29.7513,29.7585,202868.0
2015-09-02 14:40:00,41.14,41.17,41.1,41.12,45216.0,29.7585,29.7802,29.7296,29.7441,45216.0
2015-09-02 14:45:00,41.11,41.14,41.1,41.14,41878.0,29.7368,29.7585,29.7296,29.7585,41878.0
2015-09-02 14:50:00,41.14,41.18,41.12,41.18,30637.0,29.7585,29.7875,29.7441,29.7875,30637.0
2015-09-02 14:55:00,41.18,41.22,41.16,41.22,39906.0,29.7875,29.8164,29.773,29.8164,39906.0
2015-09-02 15:00:00,41.22,41.29,41.2,41.29,109631.0,29.8164,29.867,29.8019,29.867,109631.0
2015-09-02 15:05:00,41.29,41.29,41.2,41.2,95941.0,29.867,29.867,29.8019,29.8019,95941.0
2015-09-02 15:10:00,41.2,41.22,41.13,41.14,80588.0,29.8019,29.8164,29.7513,29.7585,80588.0
2015-09-02 15:15:00,41.14,41.16,41.11,41.15,508316.0,29.7585,29.773,29.7368,29.7658,508316.0
2015-09-02 15:20:00,41.16,41.18,41.13,41.15,82520.0,29.773,29.7875,29.7513,29.7658,82520.0
2015-09-02 15:25:00,41.15,41.22,41.14,41.22,93579.0,29.7658,29.8164,29.7585,29.8164,93579.0
2015-09-02 15:30:00,41.22,41.24,41.2,41.21,146390.0,29.8164,29.8309,29.8019,29.8092,146390.0
2015-09-02 15:35:00,41.21,41.26,41.19,41.24,271998.0,29.8092,29.8453,29.7947,29.8309,271998.0
2015-09-02 15:40:00,41.23,41.25,41.19,41.25,260321.0,29.8236,29.8381,29.7947,29.8381,260321.0
2015-09-02 15:45:00,41.24,41.26,41.18,41.18,230369.0,29.8309,29.8453,29.7875,29.7875,230369.0
2015-09-02 15:50:00,41.19,41.23,41.18,41.2,245611.0,29.7947,29.8236,29.7875,29.8019,245611.0
2015-09-02 15:55:00,41.21,41.34,41.2,41.34,692674.0,29.8092,29.9032,29.8019,29.9032,692674.0
2015-09-03 09:30:00,41.25,41.5,41.25,41.41,278267.0,29.8381,30.0189,29.8381,29.9538,278267.0
2015-09-03 09:35:00,41.41,41.47,41.34,41.37,286088.0,29.9538,29.9972,29.9032,29.9249,286088.0
2015-09-03 09:40:00,41.37,41.47,41.33,41.43,188846.0,29.9249,29.9972,29.896,29.9683,188846.0
2015-09-03 09:45:00,41.43,41.52,41.42,41.51,79867.0,29.9683,30.0334,29.9611,30.0262,79867.0
2015-09-03 09:50:00,41.51,41.59,41.51,41.59,64337.0,30.0262,30.084,30.0262,30.084,64337.0
2015-09-03 09:55:00,41.59,41.61,41.54,41.6,55180.0,30.084,30.0985,30.0479,30.0913,55180.0
2015-09-03 10:00:00,41.6,41.6,41.5,41.57,87893.0,30.0913,30.0913,30.0189,30.0696,87893.0
2015-09-03 10:05:00,41.57,41.63,41.57,41.6,143877.0,30.0696,30.113,30.0696,30.0913,143877.0
2015-09-03 10:10:00,41.61,41.65,41.59,41.63,181173.0,30.0985,30.1274,30.084,30.113,181173.0
2015-09-03 10:15:00,41.62,41.65,41.57,41.65,363470.0,30.1057,30.1274,30.0696,30.1274,363470.0
2015-09-03 10:20:00,41.65,41.69,41.64,41.69,101741.0,30.1274,30.1564,30.1202,30.1564,101741.0
2015-09-03 10:25:00,41.69,41.73,41.68,41.68,152929.0,30.1564,30.1853,30.1491,30.1491,152929.0
2015-09-03 10:30:00,41.68,41.69,41.62,41.64,46539.0,30.1491,30.1564,30.1057,30.1202,46539.0
2015-09-03 10:35:00,41.64,41.7,41.64,41.68,63144.0,30.1202,30.1636,30.1202,30.1491,63144.0
2015-09-03 10:40:00,41.68,41.69,41.64,41.67,56322.0,30.1491,30.1564,30.1202,30.1419,56322.0
2015-09-03 10:45:00,41.67,41.67,41.62,41.64,58528.0,30.1419,30.1419,30.1057,30.1202,58528.0
2015-09-03 10:50:00,41.64,41.73,41.64,41.7,61022.0,30.1202,30.1853,30.1202,30.1636,61022.0
2015-09-03 10:55:00,41.71,41.73,41.7,41.73,125476.0,30.1708,30.1853,30.1636,30.1853,125476.0
2015-09-03 11:00:00,41.73,41.74,41.66,41.67,122859.0,30.1853,30.1925,30.1347,30.1419,122859.0
2015-09-03 11:05:00,41.67,41.71,41.66,41.69,71587.0,30.1419,30.1708,30.1347,30.1564,71587.0
2015-09-03 11:10:00,41.69,41.7,41.66,41.66,38275.0,30.1564,30.1636,30.1347,30.1347,38275.0
2015-09-03 11:15:00,41.66,41.67,41.64,41.66,86178.0,30.1347,30.1419,30.1202,30.1347,86178.0
2015-09-03 11:20:00,41.66,41.66,41.58,41.6,173146.0,30.1347,30.1347,30.0768,30.0913,173146.0
2015-09-03 11:25:00,41.59,41.6,41.56,41.59,68843.0,30.084,30.0913,30.0623,30.084,68843.0
2015-09-03 11:30:00,41.58,41.6,41.55,41.56,68568.0,30.0768,30.0913,30.0551,30.0623,68568.0
2015-09-03 11:35:00,41.57,41.62,41.54,41.61,38774.0,30.0696,30.1057,30.0479,30.0985,38774.0
2015-09-03 11:40:00,41.62,41.65,41.62,41.65,34079.0,30.1057,30.1274,30.1057,30.1274,34079.0
2015-09-03 11:45:00,41.65,41.66,41.57,41.57,40268.0,30.1274,30.1347,30.0696,30.0696,40268.0
2015-09-03 11:50:00,41.57,41.58,41.53,41.55,52457.0,30.0696,30.0768,30.0406,30.0551,52457.0
2015-09-03 11:55:00,41.56,41.66,41.55,41.65,279794.0,30.0623,30.1347,30.0551,30.1274,279794.0
2015-09-03 12:00:00,41.65,41.66,41.6,41.61,71549.0,30.1274,30.1347,30.0913,30.0985,71549.0
2015-09-03 12:05:00,41.61,41.65,41.6,41.6,44168.0,30.0985,30.1274,30.0913,30.0913,44168.0
2015-09-03 12:10:00,41.6,41.61,41.54,41.55,21862.0,30.0913,30.0985,30.0479,30.0551,21862.0
2015-09-03 12:15:00,41.55,41.58,41.54,41.57,36889.0,30.0551,30.0768,30.0479,30.0696,36889.0
2015-09-03 12:20:00,41.57,41.57,41.52,41.55,46956.0,30.0696,30.0696,30.0334,30.0551,46956.0
2015-09-03 12:25:00,41.55,41.56,41.53,41.54,26580.0,30.0551,30.0623,30.0406,30.0479,26580.0
2015-09-03 12:30:00,41.53,41.56,41.51,41.52,62043.0,30.0406,30.0623,30.0262,30.0334,62043.0
2015-09-03 12:35:00,41.52,41.54,41.51,41.52,26106.0,30.0334,30.0479,30.0262,30.0334,26106.0
2015-09-03 12:40:00,41.52,41.52,41.44,41.47,93156.0,30.0334,30.0334,29.9755,29.9972,93156.0
2015-09-03 12:45:00,41.46,41.53,41.46,41.52,41323.0,29.99,30.0406,29.99,30.0334,41323.0
2015-09-03 12:50:00,41.52,41.54,41.49,41.53,47453.0,30.0334,30.0479,30.0117,30.0406,47453.0
2015-09-03 12:55:00,41.54,41.56,41.51,41.54,90286.0,30.0479,30.0623,30.0262,30.0479,90286.0
2015-09-03 13:00:00,41.54,41.55,41.48,41.55,54991.0,30.0479,30.0551,30.0045,30.0551,54991.0
2015-09-03 13:05:00,41.55,41.55,41.46,41.48,79218.0,30.0551,30.0551,29.99,30.0045,79218.0
2015-09-03 13:10:00,41.47,41.48,41.44,41.44,81654.0,29.9972,30.0045,29.9755,29.9755,81654.0
2015-09-03 13:15:00,41.42,41.5,41.42,41.5,69055.0,29.9611,30.0189,29.9611,30.0189,69055.0
2015-09-03 13:20:00,41.5,41.52,41.48,41.5,30037.0,30.0189,30.0334,30.0045,30.0189,30037.0
2015-09-03 13:25:00,41.5,41.55,41.49,41.54,30110.0,30.0189,30.0551,30.0117,30.0479,30110.0
2015-09-03 13:30:00,41.54,41.54,41.49,41.5,91240.0,30.0479,30.0479,30.0117,30.0189,91240.0
2015-09-03 13:35:00,41.5,41.5,41.47,41.5,68562.0,30.0189,30.0189,29.9972,30.0189,68562.0
2015-09-03 13:40:00,41.5,41.51,41.48,41.48,58066.0,30.0189,30.0262,30.0045,30.0045,58066.0
2015-09-03 13:45:00,41.48,41.53,41.48,41.53,30192.0,30.0045,30.0406,30.0045,30.0406,30192.0
2015-09-03 13:50:00,41.53,41.53,41.46,41.52,77753.0,30.0406,30.0406,29.99,30.0334,77753.0
2015-09-03 13:55:00,41.51,41.52,41.46,41.47,25978.0,30.0262,30.0334,29.99,29.9972,25978.0
2015-09-03 14:00:00,41.47,41.49,41.44,41.49,44469.0,29.9972,30.0117,29.9755,30.0117,44469.0
2015-09-03 14:05:00,41.49,41.54,41.47,41.47,59061.0,30.0117,30.0479,29.9972,29.9972,59061.0
2015-09-03 14:10:00,41.47,41.5,41.46,41.48,40566.0,29.9972,30.0189,29.99,30.0045,40566.0
2015-09-03 14:15:00,41.47,41.53,41.47,41.51,53257.0,29.9972,30.0406,29.9972,30.0262,53257.0
2015-09-03 14:20:00,41.52,41.53,41.48,41.5,38518.0,30.0334,30.0406,30.0045,30.0189,38518.0
2015-09-03 14:25:00,41.5,41.55,41.49,41.55,43745.0,30.0189,30.0551,30.0117,30.0551,43745.0
2015-09-03 14:30:00,41.55,41.56,41.52,41.52,31722.0,30.0551,30.0623,30.0334,30.0334,31722.0
2015-09-03 14:35:00,41.52,41.59,41.52,41.59,49110.0,30.0334,30.084,30.0334,30.084,49110.0
2015-09-03 14:40:00,41.58,41.58,41.52,41.57,337664.0,30.0768,30.0768,30.0334,30.0696,337664.0
2015-09-03 14:45:00,41.57,41.57,41.52,41.55,44861.0,30.0696,30.0696,30.0334,30.0551,44861.0
2015-09-03 14:50:00,41.55,41.55,41.52,41.53,89408.0,30.0551,30.0551,30.0334,30.0406,89408.0
2015-09-03 14:55:00,41.52,41.53,41.46,41.51,212742.0,30.0334,30.0406,29.99,30.0262,212742.0
2015-09-03 15:00:00,41.52,41.54,41.51,41.53,88611.0,30.0334,30.0479,30.0262,30.0406,88611.0
2015-09-03 15:05:00,41.53,41.53,41.43,41.44,187822.0,30.0406,30.0406,29.9683,29.9755,187822.0
2015-09-03 15:10:00,41.44,41.54,41.44,41.54,103300.0,29.9755,30.0479,29.9755,30.0479,103300.0
2015-09-03 15:15:00,41.54,41.55,41.5,41.51,106592.0,30.0479,30.0551,30.0189,30.0262,106592.0
2015-09-03 15:20:00,41.52,41.56,41.52,41.52,119265.0,30.0334,30.0623,30.0334,30.0334,119265.0
2015-09-03 15:25:00,41.52,41.52,41.46,41.5,144308.0,30.0334,30.0334,29.99,30.0189,144308.0
2015-09-03 15:30:00,41.49,41.5,41.43,41.47,118299.0,30.0117,30.0189,29.9683,29.9972,118299.0
2015-09-03 15:35:00,41.47,41.48,41.36,41.42,274803.0,29.9972,30.0045,29.9177,29.9611,274803.0
2015-09-03 15:40:00,41.42,41.48,41.38,41.45,249523.0,29.9611,30.0045,29.9321,29.9828,249523.0
2015-09-03 15:45:00,41.46,41.57,41.45,41.52,222682.0,29.99,30.0696,29.9828,30.0334,222682.0
2015-09-03 15:50:00,41.52,41.59,41.51,41.57,375010.0,30.0334,30.084,30.0262,30.0696,375010.0
2015-09-03 15:55:00,41.57,41.65,41.54,41.54,520450.0,30.0696,30.1274,30.0479,30.0479,520450.0
2015-09-04 09:30:00,41.2,41.29,41.08,41.14,222767.0,29.8019,29.867,29.7151,29.7585,222767.0
2015-09-04 09:35:00,41.14,41.23,41.09,41.12,239391.0,29.7585,29.8236,29.7224,29.7441,239391.0
2015-09-04 09:40:00,41.12,41.17,41.07,41.1,243816.0,29.7441,29.7802,29.7079,29.7296,243816.0
2015-09-04 09:45:00,41.1,41.1,40.99,41.02,204983.0,29.7296,29.7296,29.65,29.6717,204983.0
2015-09-04 09:50:00,41.01,41.01,40.94,40.95,217432.0,29.6645,29.6645,29.6139,29.6211,217432.0
2015-09-04 09:55:00,40.95,41.02,40.95,40.99,288853.0,29.6211,29.6717,29.6211,29.65,288853.0
2015-09-04 10:00:00,40.99,41.04,40.99,41.03,133033.0,29.65,29.6862,29.65,29.679,133033.0
2015-09-04 10:05:00,41.03,41.03,40.94,40.96,208790.0,29.679,29.679,29.6139,29.6283,208790.0
2015-09-04 10:10:00,40.96,40.96,40.9,40.92,146864.0,29.6283,29.6283,29.5849,29.5994,146864.0
2015-09-04 10:15:00,40.92,40.95,40.91,40.93,67426.0,29.5994,29.6211,29.5922,29.6066,67426.0
2015-09-04 10:20:00,40.94,41.02,40.93,40.99,124288.0,29.6139,29.6717,29.6066,29.65,124288.0
2015-09-04 10:25:00,40.99,41.05,40.97,41.04,275941.0,29.65,29.6934,29.6356,29.6862,275941.0
2015-09-04 10:30:00,41.05,41.11,41.05,41.06,247614.0,29.6934,29.7368,29.6934,29.7007,247614.0
2015-09-04 10:35:00,41.06,41.07,41.02,41.03,121965.0,29.7007,29.7079,29.6717,29.679,121965.0
2015-09-04 10:40:00,41.04,41.06,41.0,41.02,55780.0,29.6862,29.7007,29.6573,29.6717,55780.0
2015-09-04 10:45:00,41.02,41.03,40.97,40.99,89061.0,29.6717,29.679,29.6356,29.65,89061.0
2015-09-04 10:50:00,41.0,41.06,40.97,41.05,234089.0,29.6573,29.7007,29.6356,29.6934,234089.0
2015-09-04 10:55:00,41.04,41.05,40.95,40.98,332304.0,29.6862,29.6934,29.6211,29.6428,332304.0
2015-09-04 11:00:00,40.98,41.03,40.97,40.98,163801.0,29.6428,29.679,29.6356,29.6428,163801.0
2015-09-04 11:05:00,40.98,41.02,40.98,40.99,247369.0,29.6428,29.6717,29.6428,29.65,247369.0
2015-09-04 11:10:00,40.98,41.05,40.97,41.04,123993.0,29.6428,29.6934,29.6356,29.6862,123993.0
2015-09-04 11:15:00,41.04,41.07,41.02,41.07,65548.0,29.6862,29.7079,29.6717,29.7079,65548.0
2015-09-04 11:20:00,41.06,41.07,41.01,41.04,65836.0,29.7007,29.7079,29.6645,29.6862,65836.0
2015-09-04 11:25:00,41.05,41.05,40.99,41.0,189524.0,29.6934,29.6934,29.65,29.6573,189524.0
2015-09-04 11:30:00,41.0,41.01,40.97,40.98,161929.0,29.6573,29.6645,29.6356,29.6428,161929.0
2015-09-04 11:35:00,40.98,41.0,40.96,40.97,146524.0,29.6428,29.6573,29.6283,29.6356,146524.0
2015-09-04 11:40:00,40.97,41.01,40.95,41.0,56608.0,29.6356,29.6645,29.6211,29.6573,56608.0
2015-09-04 11:45:00,41.0,41.02,40.97,40.98,127538.0,29.6573,29.6717,29.6356,29.6428,127538.0
2015-09-04 11:50:00,40.99,40.99,40.93,40.94,215954.0,29.65,29.65,29.6066,29.6139,215954.0
2015-09-04 11:55:00,40.95,40.95,40.91,40.91,227610.0,29.6211,29.6211,29.5922,29.5922,227610.0
2015-09-04 12:00:00,40.92,40.94,40.9,40.93,57531.0,29.5994,29.6139,29.5849,29.6066,57531.0
2015-09-04 12:05:00,40.93,40.96,40.93,40.95,62289.0,29.6066,29.6283,29.6066,29.6211,62289.0
2015-09-04 12:10:00,40.95,40.95,40.92,40.93,92864.0,29.6211,29.6211,29.5994,29.6066,92864.0
2015-09-04 12:15:00,40.92,40.97,40.92,40.96,96667.0,29.5994,29.6356,29.5994,29.6283,96667.0
2015-09-04 12:20:00,40.95,40.99,40.93,40.96,71731.0,29.6211,29.65,29.6066,29.6283,71731.0
2015-09-04 12:25:00,40.95,40.97,40.92,40.93,160687.0,29.6211,29.6356,29.5994,29.6066,160687.0
2015-09-04 12:30:00,40.93,40.95,40.91,40.95,217088.0,29.6066,29.6211,29.5922,29.6211,217088.0
2015-09-04 12:35:00,40.95,40.98,40.94,40.95,126437.0,29.6211,29.6428,29.6139,29.6211,126437.0
2015-09-04 12:40:00,40.96,40.98,40.95,40.96,61442.0,29.6283,29.6428,29.6211,29.6283,61442.0
2015-09-04 12:45:00,40.97,40.98,40.94,40.98,46268.0,29.6356,29.6428,29.6139,29.6428,46268.0
2015-09-04 12:50:00,40.98,41.04,40.98,41.03,31055.0,29.6428,29.6862,29.6428,29.679,31055.0
2015-09-04 12:55:00,41.03,41.04,40.9,40.93,1318762.0,29.679,29.6862,29.5849,29.6066,1318762.0
2015-09-04 13:00:00,40.93,40.93,40.87,40.88,57383.0,29.6066,29.6066,29.5632,29.5705,57383.0
2015-09-04 13:05:00,40.88,40.91,40.87,40.9,26575.0,29.5705,29.5922,29.5632,29.5849,26575.0
2015-09-04 13:10:00,40.9,40.92,40.88,40.88,21752.0,29.5849,29.5994,29.5705,29.5705,21752.0
2015-09-04 13:15:00,40.87,40.89,40.84,40.86,75200.0,29.5632,29.5777,29.5415,29.556,75200.0
2015-09-04 13:20:00,40.86,40.89,40.82,40.84,62480.0,29.556,29.5777,29.5271,29.5415,62480.0
2015-09-04 13:25:00,40.84,40.88,40.83,40.86,76124.0,29.5415,29.5705,29.5343,29.556,76124.0
2015-09-04 13:30:00,40.86,40.86,40.82,40.86,38035.0,29.556,29.556,29.5271,29.556,38035.0
2015-09-04 13:35:00,40.87,40.92,40.86,40.91,181978.0,29.5632,29.5994,29.556,29.5922,181978.0
2015-09-04 13:40:00,40.92,40.94,40.88,40.88,19794.0,29.5994,29.6139,29.5705,29.5705,19794.0
2015-09-04 13:45:00,40.88,40.94,40.88,40.91,23515.0,29.5705,29.6139,29.5705,29.5922,23515.0
2015-09-04 13:50:00,40.91,40.93,40.89,40.89,18474.0,29.5922,29.6066,29.5777,29.5777,18474.0
2015-09-04 13:55:00,40.88,40.88,40.84,40.85,37419.0,29.5705,29.5705,29.5415,29.5488,37419.0
2015-09-04 14:00:00,40.85,40.87,40.83,40.84,72559.0,29.5488,29.5632,29.5343,29.5415,72559.0
2015-09-04 14:05:00,40.84,40.85,40.82,40.83,42025.0,29.5415,29.5488,29.5271,29.5343,42025.0
2015-09-04 14:10:00,40.83,40.84,40.82,40.84,94209.0,29.5343,29.5415,29.5271,29.5415,94209.0
2015-09-04 14:15:00,40.84,40.89,40.83,40.87,195974.0,29.5415,29.5777,29.5343,29.5632,195974.0
2015-09-04 14:20:00,40.86,40.87,40.81,40.81,144610.0,29.556,29.5632,29.5198,29.5198,144610.0
2015-09-04 14:25:00,40.81,40.86,40.8,40.85,54735.0,29.5198,29.556,29.5126,29.5488,54735.0
2015-09-04 14:30:00,40.86,40.87,40.82,40.82,31366.0,29.556,29.5632,29.5271,29.5271,31366.0
2015-09-04 14:35:00,40.82,40.85,40.8,40.83,56185.0,29.5271,29.5488,29.5126,29.5343,56185.0
2015-09-04 14:40:00,40.83,40.88,40.82,40.88,43758.0,29.5343,29.5705,29.5271,29.5705,43758.0
2015-09-04 14:45:00,40.87,40.92,40.87,40.9,41054.0,29.5632,29.5994,29.5632,29.5849,41054.0
2015-09-04 14:50:00,40.9,40.91,40.86,40.87,55320.0,29.5849,29.5922,29.556,29.5632,55320.0
2015-09-04 14:55:00,40.87,40.89,40.84,40.89,43351.0,29.5632,29.5777,29.5415,29.5777,43351.0
2015-09-04 15:00:00,40.9,40.95,40.88,40.91,221300.0,29.5849,29.6211,29.5705,29.5922,221300.0
2015-09-04 15:05:00,40.92,40.98,40.91,40.94,148868.0,29.5994,29.6428,29.5922,29.6139,148868.0
2015-09-04 15:10:00,40.94,40.94,40.86,40.9,142689.0,29.6139,29.6139,29.556,29.5849,142689.0
2015-09-04 15:15:00,40.9,40.92,40.87,40.91,91980.0,29.5849,29.5994,29.5632,29.5922,91980.0
2015-09-04 15:20:00,40.9,40.93,40.86,40.87,136062.0,29.5849,29.6066,29.556,29.5632,136062.0
2015-09-04 15:25:00,40.87,40.92,40.82,40.9,262324.0,29.5632,29.5994,29.5271,29.5849,262324.0
2015-09-04 15:30:00,40.91,41.01,40.88,40.98,216083.0,29.5922,29.6645,29.5705,29.6428,216083.0
2015-09-04 15:35:00,40.98,41.06,40.97,41.02,151157.0,29.6428,29.7007,29.6356,29.6717,151157.0
2015-09-04 15:40:00,41.01,41.11,41.0,41.08,633632.0,29.6645,29.7368,29.6573,29.7151,633632.0
2015-09-04 15:45:00,41.08,41.23,41.08,41.19,324049.0,29.7151,29.8236,29.7151,29.7947,324049.0
2015-09-04 15:50:00,41.19,41.2,41.06,41.11,244792.0,29.7947,29.8019,29.7007,29.7368,244792.0
2015-09-04 15:55:00,41.12,41.14,40.95,40.95,739687.0,29.7441,29.7585,29.6211,29.6211,739687.0
2015-09-08 09:30:00,41.34,41.61,41.3,41.59,380393.0,29.9032,30.0985,29.8743,30.084,380393.0
2015-09-08 09:35:00,41.59,41.7,41.57,41.58,346209.0,30.084,30.1636,30.0696,30.0768,346209.0
2015-09-08 09:40:00,41.59,41.68,41.55,41.68,254688.0,30.084,30.1491,30.0551,30.1491,254688.0
2015-09-08 09:45:00,41.67,41.67,41.54,41.61,300165.0,30.1419,30.1419,30.0479,30.0985,300165.0
2015-09-08 09:50:00,41.62,41.62,41.51,41.53,219999.0,30.1057,30.1057,30.0262,30.0406,219999.0
2015-09-08 09:55:00,41.53,41.59,41.51,41.55,516546.0,30.0406,30.084,30.0262,30.0551,516546.0
2015-09-08 10:00:00,41.55,41.61,41.52,41.61,134376.0,30.0551,30.0985,30.0334,30.0985,134376.0
2015-09-08 10:05:00,41.61,41.72,41.61,41.67,216599.0,30.0985,30.1781,30.0985,30.1419,216599.0
2015-09-08 10:10:00,41.67,41.73,41.66,41.73,73852.0,30.1419,30.1853,30.1347,30.1853,73852.0
2015-09-08 10:15:00,41.72,41.73,41.66,41.66,223245.0,30.1781,30.1853,30.1347,30.1347,223245.0
2015-09-08 10:20:00,41.66,41.68,41.61,41.65,233260.0,30.1347,30.1491,30.0985,30.1274,233260.0
2015-09-08 10:25:00,41.65,41.68,41.63,41.63,139945.0,30.1274,30.1491,30.113,30.113,139945.0
2015-09-08 10:30:00,41.62,41.63,41.56,41.56,107922.0,30.1057,30.113,30.0623,30.0623,107922.0
2015-09-08 10:35:00,41.55,41.56,41.52,41.52,71180.0,30.0551,30.0623,30.0334,30.0334,71180.0
2015-09-08 10:40:00,41.52,41.53,41.46,41.5,352963.0,30.0334,30.0406,29.99,30.0189,352963.0
2015-09-08 10:45:00,41.5,41.52,41.48,41.51,179359.0,30.0189,30.0334,30.0045,30.0262,179359.0
2015-09-08 10:50:00,41.5,41.54,41.49,41.49,39324.0,30.0189,30.0479,30.0117,30.0117,39324.0
2015-09-08 10:55:00,41.49,41.58,41.47,41.55,84237.0,30.0117,30.0768,29.9972,30.0551,84237.0
2015-09-08 11:00:00,41.54,41.54,41.46,41.46,126997.0,30.0479,30.0479,29.99,29.99,126997.0
2015-09-08 11:05:00,41.46,41.47,41.4,41.42,140578.0,29.99,29.9972,29.9466,29.9611,140578.0
2015-09-08 11:10:00,41.43,41.44,41.42,41.44,50316.0,29.9683,29.9755,29.9611,29.9755,50316.0
2015-09-08 11:15:00,41.43,41.44,41.41,41.43,45733.0,29.9683,29.9755,29.9538,29.9683,45733.0
2015-09-08 11:20:00,41.43,41.47,41.41,41.46,49916.0,29.9683,29.9972,29.9538,29.99,49916.0
2015-09-08 11:25:00,41.46,41.48,41.43,41.46,40262.0,29.99,30.0045,29.9683,29.99,40262.0
2015-09-08 11:30:00,41.46,41.49,41.45,41.48,25164.0,29.99,30.0117,29.9828,30.0045,25164.0
2015-09-08 11:35:00,41.47,41.5,41.46,41.48,25940.0,29.9972,30.0189,29.99,30.0045,25940.0
2015-09-08 11:40:00,41.48,41.5,41.44,41.47,166467.0,30.0045,30.0189,29.9755,29.9972,166467.0
2015-09-08 11:45:00,41.47,41.5,41.46,41.47,37298.0,29.9972,30.0189,29.99,29.9972,37298.0
2015-09-08 11:50:00,41.47,41.49,41.45,41.48,25930.0,29.9972,30.0117,29.9828,30.0045,25930.0
2015-09-08 11:55:00,41.48,41.5,41.45,41.5,43364.0,30.0045,30.0189,29.9828,30.0189,43364.0
2015-09-08 12:00:00,41.49,41.5,41.48,41.5,11200.0,30.0117,30.0189,30.0045,30.0189,11200.0
2015-09-08 12:05:00,41.49,41.53,41.49,41.52,46887.0,30.0117,30.0406,30.0117,30.0334,46887.0
2015-09-08 12:10:00,41.52,41.55,41.52,41.55,19728.0,30.0334,30.0551,30.0334,30.0551,19728.0
2015-09-08 12:15:00,41.55,41.59,41.55,41.56,47234.0,30.0551,30.084,30.0551,30.0623,47234.0
2015-09-08 12:20:00,41.56,41.61,41.56,41.58,255273.0,30.0623,30.0985,30.0623,30.0768,255273.0
2015-09-08 12:25:00,41.59,41.59,41.53,41.58,91769.0,30.084,30.084,30.0406,30.0768,91769.0
2015-09-08 12:30:00,41.58,41.59,41.5,41.5,131735.0,30.0768,30.084,30.0189,30.0189,131735.0
2015-09-08 12:35:00,41.5,41.52,41.49,41.51,30021.0,30.0189,30.0334,30.0117,30.0262,30021.0
2015-09-08 12:40:00,41.52,41.54,41.51,41.54,23269.0,30.0334,30.0479,30.0262,30.0479,23269.0
2015-09-08 12:45:00,41.53,41.56,41.53,41.55,42572.0,30.0406,30.0623,30.0406,30.0551,42572.0
2015-09-08 12:50:00,41.54,41.57,41.53,41.57,33039.0,30.0479,30.0696,30.0406,30.0696,33039.0
2015-09-08 12:55:00,41.57,41.57,41.51,41.53,117813.0,30.0696,30.0696,30.0262,30.0406,117813.0
2015-09-08 13:00:00,41.54,41.55,41.52,41.52,20406.0,30.0479,30.0551,30.0334,30.0334,20406.0
2015-09-08 13:05:00,41.52,41.54,41.51,41.53,9337.0,30.0334,30.0479,30.0262,30.0406,9337.0
2015-09-08 13:10:00,41.54,41.56,41.52,41.54,41821.0,30.0479,30.0623,30.0334,30.0479,41821.0
2015-09-08 13:15:00,41.54,41.57,41.54,41.54,36820.0,30.0479,30.0696,30.0479,30.0479,36820.0
2015-09-08 13:20:00,41.55,41.57,41.53,41.53,19174.0,30.0551,30.0696,30.0406,30.0406,19174.0
2015-09-08 13:25:00,41.53,41.56,41.52,41.56,33945.0,30.0406,30.0623,30.0334,30.0623,33945.0
2015-09-08 13:30:00,41.56,41.58,41.55,41.58,190167.0,30.0623,30.0768,30.0551,30.0768,190167.0
2015-09-08 13:35:00,41.58,41.64,41.57,41.64,178149.0,30.0768,30.1202,30.0696,30.1202,178149.0
2015-09-08 13:40:00,41.64,41.67,41.63,41.66,24032.0,30.1202,30.1419,30.113,30.1347,24032.0
2015-09-08 13:45:00,41.66,41.67,41.63,41.66,34775.0,30.1347,30.1419,30.113,30.1347,34775.0
2015-09-08 13:50:00,41.66,41.68,41.65,41.66,20925.0,30.1347,30.1491,30.1274,30.1347,20925.0
2015-09-08 13:55:00,41.67,41.71,41.66,41.7,69421.0,30.1419,30.1708,30.1347,30.1636,69421.0
2015-09-08 14:00:00,41.7,41.71,41.66,41.69,180773.0,30.1636,30.1708,30.1347,30.1564,180773.0
2015-09-08 14:05:00,41.68,41.69,41.65,41.66,31617.0,30.1491,30.1564,30.1274,30.1347,31617.0
2015-09-08 14:10:00,41.65,41.68,41.65,41.66,47332.0,30.1274,30.1491,30.1274,30.1347,47332.0
2015-09-08 14:15:00,41.67,41.71,41.66,41.67,63318.0,30.1419,30.1708,30.1347,30.1419,63318.0
2015-09-08 14:20:00,41.67,41.68,41.65,41.65,24725.0,30.1419,30.1491,30.1274,30.1274,24725.0
2015-09-08 14:25:00,41.66,41.68,41.61,41.61,234420.0,30.1347,30.1491,30.0985,30.0985,234420.0
2015-09-08 14:30:00,41.62,41.66,41.62,41.65,36015.0,30.1057,30.1347,30.1057,30.1274,36015.0
2015-09-08 14:35:00,41.65,41.71,41.64,41.71,59585.0,30.1274,30.1708,30.1202,30.1708,59585.0
2015-09-08 14:40:00,41.71,41.74,41.69,41.74,129143.0,30.1708,30.1925,30.1564,30.1925,129143.0
2015-09-08 14:45:00,41.74,41.77,41.72,41.73,108540.0,30.1925,30.2142,30.1781,30.1853,108540.0
2015-09-08 14:50:00,41.74,41.76,41.73,41.75,48616.0,30.1925,30.207,30.1853,30.1998,48616.0
2015-09-08 14:55:00,41.75,41.75,41.7,41.71,86573.0,30.1998,30.1998,30.1636,30.1708,86573.0
2015-09-08 15:00:00,41.71,41.74,41.69,41.74,128364.0,30.1708,30.1925,30.1564,30.1925,128364.0
2015-09-08 15:05:00,41.74,41.74,41.69,41.7,58464.0,30.1925,30.1925,30.1564,30.1636,58464.0
2015-09-08 15:10:00,41.7,41.77,41.7,41.76,61010.0,30.1636,30.2142,30.1636,30.207,61010.0
2015-09-08 15:15:00,41.75,41.78,41.73,41.77,55760.0,30.1998,30.2215,30.1853,30.2142,55760.0
2015-09-08 15:20:00,41.76,41.76,41.71,41.72,148803.0,30.207,30.207,30.1708,30.1781,148803.0
2015-09-08 15:25:00,41.72,41.76,41.71,41.76,82779.0,30.1781,30.207,30.1708,30.207,82779.0
2015-09-08 15:30:00,41.76,41.8,41.74,41.74,157620.0,30.207,30.2359,30.1925,30.1925,157620.0
2015-09-08 15:35:00,41.74,41.82,41.74,41.81,270945.0,30.1925,30.2504,30.1925,30.2432,270945.0
2015-09-08 15:40:00,41.81,41.81,41.77,41.77,215850.0,30.2432,30.2432,30.2142,30.2142,215850.0
2015-09-08 15:45:00,41.77,41.81,41.77,41.79,411817.0,30.2142,30.2432,30.2142,30.2287,411817.0
2015-09-08 15:50:00,41.79,41.83,41.75,41.83,342135.0,30.2287,30.2576,30.1998,30.2576,342135.0
2015-09-08 15:55:00,41.83,41.83,41.78,41.83,512195.0,30.2576,30.2576,30.2215,30.2576,512195.0
2015-09-09 09:30:00,41.93,42.05,41.86,41.86,419773.0,30.33,30.4168,30.2793,30.2793,419773.0
2015-09-09 09:35:00,41.86,41.89,41.72,41.74,239026.0,30.2793,30.301,30.1781,30.1925,239026.0
2015-09-09 09:40:00,41.75,41.76,41.61,41.64,415280.0,30.1998,30.207,30.0985,30.1202,415280.0
2015-09-09 09:45:00,41.63,41.67,41.59,41.63,142596.0,30.113,30.1419,30.084,30.113,142596.0
2015-09-09 09:50:00,41.63,41.66,41.58,41.62,366626.0,30.113,30.1347,30.0768,30.1057,366626.0
2015-09-09 09:55:00,41.62,41.63,41.59,41.63,173739.0,30.1057,30.113,30.084,30.113,173739.0
2015-09-09 10:00:00,41.63,41.68,41.62,41.65,181418.0,30.113,30.1491,30.1057,30.1274,181418.0
2015-09-09 10:05:00,41.65,41.76,41.61,41.75,180087.0,30.1274,30.207,30.0985,30.1998,180087.0
2015-09-09 10:10:00,41.74,41.76,41.7,41.76,271712.0,30.1925,30.207,30.1636,30.207,271712.0
2015-09-09 10:15:00,41.76,41.8,41.74,41.79,95022.0,30.207,30.2359,30.1925,30.2287,95022.0
2015-09-09 10:20:00,41.8,41.84,41.79,41.84,186133.0,30.2359,30.2649,30.2287,30.2649,186133.0
2015-09-09 10:25:00,41.84,41.88,41.82,41.85,140553.0,30.2649,30.2938,30.2504,30.2721,140553.0
2015-09-09 10:30:00,41.85,41.87,41.73,41.73,227343.0,30.2721,30.2866,30.1853,30.1853,227343.0
2015-09-09 10:35:00,41.73,41.73,41.64,41.66,517100.0,30.1853,30.1853,30.1202,30.1347,517100.0
2015-09-09 10:40:00,41.67,41.74,41.66,41.73,311601.0,30.1419,30.1925,30.1347,30.1853,311601.0
2015-09-09 10:45:00,41.73,41.76,41.72,41.74,267058.0,30.1853,30.207,30.1781,30.1925,267058.0
2015-09-09 10:50:00,41.74,41.75,41.65,41.66,147609.0,30.1925,30.1998,30.1274,30.1347,147609.0
2015-09-09 10:55:00,41.65,41.7,41.65,41.7,105945.0,30.1274,30.1636,30.1274,30.1636,105945.0
2015-09-09 11:00:00,41.7,41.76,41.7,41.76,92246.0,30.1636,30.207,30.1636,30.207,92246.0
2015-09-09 11:05:00,41.76,41.8,41.74,41.79,53769.0,30.207,30.2359,30.1925,30.2287,53769.0
2015-09-09 11:10:00,41.79,41.81,41.76,41.77,197385.0,30.2287,30.2432,30.207,30.2142,197385.0
2015-09-09 11:15:00,41.77,41.81,41.75,41.77,79250.0,30.2142,30.2432,30.1998,30.2142,79250.0
2015-09-09 11:20:00,41.77,41.78,41.71,41.71,67325.0,30.2142,30.2215,30.1708,30.1708,67325.0
2015-09-09 11:25:00,41.71,41.76,41.69,41.73,164412.0,30.1708,30.207,30.1564,30.1853,164412.0
2015-09-09 11:30:00,41.73,41.77,41.71,41.77,42509.0,30.1853,30.2142,30.1708,30.2142,42509.0
2015-09-09 11:35:00,41.76,41.78,41.73,41.73,141239.0,30.207,30.2215,30.1853,30.1853,141239.0
2015-09-09 11:40:00,41.73,41.75,41.7,41.7,136612.0,30.1853,30.1998,30.1636,30.1636,136612.0
2015-09-09 11:45:00,41.7,41.74,41.69,41.73,52155.0,30.1636,30.1925,30.1564,30.1853,52155.0
2015-09-09 11:50:00,41.72,41.72,41.68,41.7,68206.0,30.1781,30.1781,30.1491,30.1636,68206.0
2015-09-09 11:55:00,41.7,41.74,41.7,41.74,13042.0,30.1636,30.1925,30.1636,30.1925,13042.0
2015-09-09 12:00:00,41.75,41.75,41.72,41.74,14181.0,30.1998,30.1998,30.1781,30.1925,14181.0
2015-09-09 12:05:00,41.72,41.76,41.71,41.74,34227.0,30.1781,30.207,30.1708,30.1925,34227.0
2015-09-09 12:10:00,41.73,41.76,41.72,41.73,25543.0,30.1853,30.207,30.1781,30.1853,25543.0
2015-09-09 12:15:00,41.74,41.74,41.7,41.73,22714.0,30.1925,30.1925,30.1636,30.1853,22714.0
2015-09-09 12:20:00,41.74,41.75,41.67,41.68,56296.0,30.1925,30.1998,30.1419,30.1491,56296.0
2015-09-09 12:25:00,41.69,41.7,41.66,41.68,52680.0,30.1564,30.1636,30.1347,30.1491,52680.0
2015-09-09 12:30:00,41.68,41.71,41.67,41.68,23782.0,30.1491,30.1708,30.1419,30.1491,23782.0
2015-09-09 12:35:00,41.68,41.7,41.66,41.69,26309.0,30.1491,30.1636,30.1347,30.1564,26309.0
2015-09-09 12:40:00,41.68,41.71,41.68,41.7,22246.0,30.1491,30.1708,30.1491,30.1636,22246.0
2015-09-09 12:45:00,41.7,41.74,41.7,41.72,28627.0,30.1636,30.1925,30.1636,30.1781,28627.0
2015-09-09 12:50:00,41.73,41.75,41.69,41.72,36931.0,30.1853,30.1998,30.1564,30.1781,36931.0
2015-09-09 12:55:00,41.71,41.73,41.69,41.7,26082.0,30.1708,30.1853,30.1564,30.1636,26082.0
2015-09-09 13:00:00,41.69,41.72,41.68,41.69,153541.0,30.1564,30.1781,30.1491,30.1564,153541.0
2015-09-09 13:05:00,41.69,41.72,41.69,41.7,33076.0,30.1564,30.1781,30.1564,30.1636,33076.0
2015-09-09 13:10:00,41.7,41.71,41.67,41.71,45839.0,30.1636,30.1708,30.1419,30.1708,45839.0
2015-09-09 13:15:00,41.71,41.76,41.7,41.75,40501.0,30.1708,30.207,30.1636,30.1998,40501.0
2015-09-09 13:20:00,41.74,41.76,41.73,41.74,74415.0,30.1925,30.207,30.1853,30.1925,74415.0
2015-09-09 13:25:00,41.74,41.74,41.68,41.7,54897.0,30.1925,30.1925,30.1491,30.1636,54897.0
2015-09-09 13:30:00,41.71,41.71,41.63,41.66,193228.0,30.1708,30.1708,30.113,30.1347,193228.0
2015-09-09 13:35:00,41.66,41.67,41.63,41.65,111792.0,30.1347,30.1419,30.113,30.1274,111792.0
2015-09-09 13:40:00,41.65,41.65,41.62,41.62,92455.0,30.1274,30.1274,30.1057,30.1057,92455.0
2015-09-09 13:45:00,41.62,41.63,41.61,41.61,55554.0,30.1057,30.113,30.0985,30.0985,55554.0
2015-09-09 13:50:00,41.61,41.62,41.56,41.58,83810.0,30.0985,30.1057,30.0623,30.0768,83810.0
2015-09-09 13:55:00,41.58,41.58,41.55,41.57,97346.0,30.0768,30.0768,30.0551,30.0696,97346.0
2015-09-09 14:00:00,41.57,41.58,41.56,41.57,97380.0,30.0696,30.0768,30.0623,30.0696,97380.0
2015-09-09 14:05:00,41.57,41.59,41.54,41.57,103100.0,30.0696,30.084,30.0479,30.0696,103100.0
2015-09-09 14:10:00,41.57,41.6,41.57,41.59,68819.0,30.0696,30.0913,30.0696,30.084,68819.0
2015-09-09 14:15:00,41.59,41.6,41.57,41.59,34317.0,30.084,30.0913,30.0696,30.084,34317.0
2015-09-09 14:20:00,41.58,41.59,41.52,41.53,66544.0,30.0768,30.084,30.0334,30.0406,66544.0
2015-09-09 14:25:00,41.54,41.55,41.49,41.52,77013.0,30.0479,30.0551,30.0117,30.0334,77013.0
2015-09-09 14:30:00,41.52,41.52,41.49,41.51,38990.0,30.0334,30.0334,30.0117,30.0262,38990.0
2015-09-09 14:35:00,41.52,41.56,41.52,41.52,88368.0,30.0334,30.0623,30.0334,30.0334,88368.0
2015-09-09 14:40:00,41.53,41.54,41.47,41.5,143148.0,30.0406,30.0479,29.9972,30.0189,143148.0
2015-09-09 14:45:00,41.49,41.5,41.47,41.49,143032.0,30.0117,30.0189,29.9972,30.0117,143032.0
2015-09-09 14:50:00,41.49,41.57,41.49,41.57,76772.0,30.0117,30.0696,30.0117,30.0696,76772.0
2015-09-09 14:55:00,41.57,41.59,41.56,41.57,41214.0,30.0696,30.084,30.0623,30.0696,41214.0
2015-09-09 15:00:00,41.57,41.62,41.52,41.62,92342.0,30.0696,30.1057,30.0334,30.1057,92342.0
2015-09-09 15:05:00,41.61,41.64,41.6,41.62,97665.0,30.0985,30.1202,30.0913,30.1057,97665.0
2015-09-09 15:10:00,41.62,41.62,41.53,41.58,191985.0,30.1057,30.1057,30.0406,30.0768,191985.0
2015-09-09 15:15:00,41.58,41.64,41.54,41.61,160355.0,30.0768,30.1202,30.0479,30.0985,160355.0
2015-09-09 15:20:00,41.61,41.63,41.59,41.6,98266.0,30.0985,30.113,30.084,30.0913,98266.0
2015-09-09 15:25:00,41.61,41.62,41.49,41.52,123903.0,30.0985,30.1057,30.0117,30.0334,123903.0
2015-09-09 15:30:00,41.51,41.51,41.39,41.45,152971.0,30.0262,30.0262,29.9394,29.9828,152971.0
2015-09-09 15:35:00,41.45,41.46,41.37,41.38,100879.0,29.9828,29.99,29.9249,29.9321,100879.0
2015-09-09 15:40:00,41.37,41.37,41.28,41.28,180173.0,29.9249,29.9249,29.8598,29.8598,180173.0
2015-09-09 15:45:00,41.29,41.32,41.26,41.29,311820.0,29.867,29.8887,29.8453,29.867,311820.0
2015-09-09 15:50:00,41.28,41.31,41.24,41.26,233146.0,29.8598,29.8815,29.8309,29.8453,233146.0
2015-09-09 15:55:00,41.26,41.33,41.23,41.3,530056.0,29.8453,29.896,29.8236,29.8743,530056.0
2015-09-10 09:30:00,41.29,41.43,41.26,41.33,195325.0,29.867,29.9683,29.8453,29.896,195325.0
2015-09-10 09:35:00,41.33,41.39,41.29,41.37,220015.0,29.896,29.9394,29.867,29.9249,220015.0
2015-09-10 09:40:00,41.37,41.48,41.35,41.45,226110.0,29.9249,30.0045,29.9104,29.9828,226110.0
2015-09-10 09:45:00,41.44,41.52,41.42,41.43,118092.0,29.9755,30.0334,29.9611,29.9683,118092.0
2015-09-10 09:50:00,41.44,41.48,41.36,41.36,139150.0,29.9755,30.0045,29.9177,29.9177,139150.0
2015-09-10 09:55:00,41.36,41.39,41.33,41.34,119108.0,29.9177,29.9394,29.896,29.9032,119108.0
2015-09-10 10:00:00,41.34,41.36,41.3,41.32,75392.0,29.9032,29.9177,29.8743,29.8887,75392.0
2015-09-10 10:05:00,41.32,41.39,41.32,41.37,51284.0,29.8887,29.9394,29.8887,29.9249,51284.0
2015-09-10 10:10:00,41.36,41.39,41.32,41.37,35065.0,29.9177,29.9394,29.8887,29.9249,35065.0
2015-09-10 10:15:00,41.36,41.37,41.3,41.35,83148.0,29.9177,29.9249,29.8743,29.9104,83148.0
2015-09-10 10:20:00,41.35,41.36,41.27,41.28,86610.0,29.9104,29.9177,29.8526,29.8598,86610.0
2015-09-10 10:25:00,41.28,41.34,41.28,41.33,42313.0,29.8598,29.9032,29.8598,29.896,42313.0
2015-09-10 10:30:00,41.33,41.38,41.33,41.38,55932.0,29.896,29.9321,29.896,29.9321,55932.0
2015-09-10 10:35:00,41.38,41.44,41.38,41.43,133598.0,29.9321,29.9755,29.9321,29.9683,133598.0
2015-09-10 10:40:00,41.43,41.48,41.43,41.46,82214.0,29.9683,30.0045,29.9683,29.99,82214.0
2015-09-10 10:45:00,41.46,41.49,41.45,41.47,81207.0,29.99,30.0117,29.9828,29.9972,81207.0
2015-09-10 10:50:00,41.47,41.5,41.42,41.44,28862.0,29.9972,30.0189,29.9611,29.9755,28862.0
2015-09-10 10:55:00,41.44,41.44,41.41,41.44,60053.0,29.9755,29.9755,29.9538,29.9755,60053.0
2015-09-10 11:00:00,41.46,41.49,41.45,41.45,39200.0,29.99,30.0117,29.9828,29.9828,39200.0
2015-09-10 11:05:00,41.45,41.5,41.45,41.48,39512.0,29.9828,30.0189,29.9828,30.0045,39512.0
2015-09-10 11:10:00,41.48,41.51,41.47,41.48,42668.0,30.0045,30.0262,29.9972,30.0045,42668.0
2015-09-10 11:15:00,41.48,41.49,41.43,41.44,49240.0,30.0045,30.0117,29.9683,29.9755,49240.0
2015-09-10 11:20:00,41.43,41.44,41.39,41.42,61082.0,29.9683,29.9755,29.9394,29.9611,61082.0
2015-09-10 11:25:00,41.43,41.43,41.39,41.43,39335.0,29.9683,29.9683,29.9394,29.9683,39335.0
2015-09-10 11:30:00,41.43,41.45,41.4,41.4,31408.0,29.9683,29.9828,29.9466,29.9466,31408.0
2015-09-10 11:35:00,41.41,41.47,41.4,41.46,40499.0,29.9538,29.9972,29.9466,29.99,40499.0
2015-09-10 11:40:00,41.47,41.49,41.42,41.48,32314.0,29.9972,30.0117,29.9611,30.0045,32314.0
2015-09-10 11:45:00,41.49,41.49,41.46,41.46,47625.0,30.0117,30.0117,29.99,29.99,47625.0
2015-09-10 11:50:00,41.47,41.47,41.42,41.43,48302.0,29.9972,29.9972,29.9611,29.9683,48302.0
2015-09-10 11:55:00,41.44,41.47,41.43,41.46,46624.0,29.9755,29.9972,29.9683,29.99,46624.0
2015-09-10 12:00:00,41.46,41.48,41.43,41.46,30454.0,29.99,30.0045,29.9683,29.99,30454.0
2015-09-10 12:05:00,41.47,41.52,41.45,41.52,49097.0,29.9972,30.0334,29.9828,30.0334,49097.0
2015-09-10 12:10:00,41.52,41.52,41.49,41.51,53175.0,30.0334,30.0334,30.0117,30.0262,53175.0
2015-09-10 12:15:00,41.51,41.51,41.43,41.43,38977.0,30.0262,30.0262,29.9683,29.9683,38977.0
2015-09-10 12:20:00,41.42,41.45,41.42,41.43,26753.0,29.9611,29.9828,29.9611,29.9683,26753.0
2015-09-10 12:25:00,41.43,41.45,41.41,41.43,39418.0,29.9683,29.9828,29.9538,29.9683,39418.0
2015-09-10 12:30:00,41.43,41.43,41.4,41.42,18913.0,29.9683,29.9683,29.9466,29.9611,18913.0
2015-09-10 12:35:00,41.41,41.47,41.4,41.45,87629.0,29.9538,29.9972,29.9466,29.9828,87629.0
2015-09-10 12:40:00,41.45,41.46,41.43,41.44,23455.0,29.9828,29.99,29.9683,29.9755,23455.0
2015-09-10 12:45:00,41.43,41.49,41.42,41.49,19388.0,29.9683,30.0117,29.9611,30.0117,19388.0
2015-09-10 12:50:00,41.49,41.49,41.45,41.47,30232.0,30.0117,30.0117,29.9828,29.9972,30232.0
2015-09-10 12:55:00,41.46,41.47,41.43,41.46,29359.0,29.99,29.9972,29.9683,29.99,29359.0
2015-09-10 13:00:00,41.45,41.46,41.43,41.45,37676.0,29.9828,29.99,29.9683,29.9828,37676.0
2015-09-10 13:05:00,41.46,41.51,41.46,41.48,119053.0,29.99,30.0262,29.99,30.0045,119053.0
2015-09-10 13:10:00,41.48,41.53,41.48,41.49,45815.0,30.0045,30.0406,30.0045,30.0117,45815.0
2015-09-10 13:15:00,41.49,41.51,41.48,41.48,17679.0,30.0117,30.0262,30.0045,30.0045,17679.0
2015-09-10 13:20:00,41.48,41.56,41.48,41.55,69221.0,30.0045,30.0623,30.0045,30.0551,69221.0
2015-09-10 13:25:00,41.55,41.59,41.51,41.59,76096.0,30.0551,30.084,30.0262,30.084,76096.0
2015-09-10 13:30:00,41.58,41.6,41.56,41.59,36305.0,30.0768,30.0913,30.0623,30.084,36305.0
2015-09-10 13:35:00,41.6,41.65,41.59,41.62,131784.0,30.0913,30.1274,30.084,30.1057,131784.0
2015-09-10 13:40:00,41.62,41.64,41.59,41.59,28121.0,30.1057,30.1202,30.084,30.084,28121.0
2015-09-10 13:45:00,41.59,41.59,41.53,41.55,29808.0,30.084,30.084,30.0406,30.0551,29808.0
2015-09-10 13:50:00,41.55,41.57,41.53,41.53,17155.0,30.0551,30.0696,30.0406,30.0406,17155.0
2015-09-10 13:55:00,41.53,41.53,41.49,41.52,22181.0,30.0406,30.0406,30.0117,30.0334,22181.0
2015-09-10 14:00:00,41.52,41.55,41.51,41.53,19336.0,30.0334,30.0551,30.0262,30.0406,19336.0
2015-09-10 14:05:00,41.53,41.54,41.51,41.54,20692.0,30.0406,30.0479,30.0262,30.0479,20692.0
2015-09-10 14:10:00,41.54,41.56,41.54,41.54,104097.0,30.0479,30.0623,30.0479,30.0479,104097.0
2015-09-10 14:15:00,41.55,41.55,41.5,41.5,32746.0,30.0551,30.0551,30.0189,30.0189,32746.0
2015-09-10 14:20:00,41.5,41.5,41.45,41.49,141717.0,30.0189,30.0189,29.9828,30.0117,141717.0
2015-09-10 14:25:00,41.48,41.49,41.46,41.47,22263.0,30.0045,30.0117,29.99,29.9972,22263.0
2015-09-10 14:30:00,41.47,41.53,41.47,41.5,68471.0,29.9972,30.0406,29.9972,30.0189,68471.0
2015-09-10 14:35:00,41.49,41.49,41.45,41.46,36244.0,30.0117,30.0117,29.9828,29.99,36244.0
2015-09-10 14:40:00,41.45,41.47,41.45,41.45,17668.0,29.9828,29.9972,29.9828,29.9828,17668.0
2015-09-10 14:45:00,41.45,41.47,41.41,41.42,48795.0,29.9828,29.9972,29.9538,29.9611,48795.0
2015-09-10 14:50:00,41.41,41.44,41.4,41.41,126550.0,29.9538,29.9755,29.9466,29.9538,126550.0
2015-09-10 14:55:00,41.41,41.42,41.34,41.34,32614.0,29.9538,29.9611,29.9032,29.9032,32614.0
2015-09-10 15:00:00,41.33,41.35,41.3,41.3,126214.0,29.896,29.9104,29.8743,29.8743,126214.0
2015-09-10 15:05:00,41.3,41.33,41.3,41.3,70962.0,29.8743,29.896,29.8743,29.8743,70962.0
2015-09-10 15:10:00,41.31,41.32,41.27,41.29,56591.0,29.8815,29.8887,29.8526,29.867,56591.0
2015-09-10 15:15:00,41.3,41.35,41.27,41.28,139496.0,29.8743,29.9104,29.8526,29.8598,139496.0
2015-09-10 15:20:00,41.28,41.32,41.23,41.25,106067.0,29.8598,29.8887,29.8236,29.8381,106067.0
2015-09-10 15:25:00,41.25,41.28,41.2,41.23,70205.0,29.8381,29.8598,29.8019,29.8236,70205.0
2015-09-10 15:30:00,41.23,41.23,41.14,41.21,76479.0,29.8236,29.8236,29.7585,29.8092,76479.0
2015-09-10 15:35:00,41.2,41.22,41.16,41.21,132184.0,29.8019,29.8164,29.773,29.8092,132184.0
2015-09-10 15:40:00,41.2,41.21,41.12,41.16,118157.0,29.8019,29.8092,29.7441,29.773,118157.0
2015-09-10 15:45:00,41.16,41.18,41.11,41.17,69374.0,29.773,29.7875,29.7368,29.7802,69374.0
2015-09-10 15:50:00,41.18,41.19,41.12,41.16,188309.0,29.7875,29.7947,29.7441,29.773,188309.0
2015-09-10 15:55:00,41.17,41.25,41.16,41.23,517000.0,29.7802,29.8381,29.773,29.8236,517000.0
2015-09-11 09:30:00,41.19,41.19,41.03,41.05,181257.0,29.7947,29.7947,29.679,29.6934,181257.0
2015-09-11 09:35:00,41.04,41.13,41.02,41.04,136813.0,29.6862,29.7513,29.6717,29.6862,136813.0
2015-09-11 09:40:00,41.05,41.09,41.0,41.08,126629.0,29.6934,29.7224,29.6573,29.7151,126629.0
2015-09-11 09:45:00,41.08,41.13,41.07,41.12,101782.0,29.7151,29.7513,29.7079,29.7441,101782.0
2015-09-11 09:50:00,41.13,41.16,41.1,41.15,60160.0,29.7513,29.773,29.7296,29.7658,60160.0
2015-09-11 09:55:00,41.15,41.15,41.09,41.1,74388.0,29.7658,29.7658,29.7224,29.7296,74388.0
2015-09-11 10:00:00,41.09,41.14,41.06,41.11,105745.0,29.7224,29.7585,29.7007,29.7368,105745.0
2015-09-11 10:05:00,41.11,41.15,41.1,41.14,290253.0,29.7368,29.7658,29.7296,29.7585,290253.0
2015-09-11 10:10:00,41.14,41.22,41.14,41.22,156644.0,29.7585,29.8164,29.7585,29.8164,156644.0
2015-09-11 10:15:00,41.22,41.31,41.2,41.3,197667.0,29.8164,29.8815,29.8019,29.8743,197667.0
2015-09-11 10:20:00,41.3,41.34,41.29,41.34,151866.0,29.8743,29.9032,29.867,29.9032,151866.0
2015-09-11 10:25:00,41.34,41.35,41.27,41.29,132721.0,29.9032,29.9104,29.8526,29.867,132721.0
2015-09-11 10:30:00,41.29,41.3,41.27,41.3,81979.0,29.867,29.8743,29.8526,29.8743,81979.0
2015-09-11 10:35:00,41.29,41.3,41.25,41.3,175151.0,29.867,29.8743,29.8381,29.8743,175151.0
2015-09-11 10:40:00,41.3,41.32,41.29,41.29,203237.0,29.8743,29.8887,29.867,29.867,203237.0
2015-09-11 10:45:00,41.3,41.32,41.29,41.3,38949.0,29.8743,29.8887,29.867,29.8743,38949.0
2015-09-11 10:50:00,41.3,41.31,41.23,41.23,95607.0,29.8743,29.8815,29.8236,29.8236,95607.0
2015-09-11 10:55:00,41.23,41.25,41.2,41.23,31330.0,29.8236,29.8381,29.8019,29.8236,31330.0
2015-09-11 11:00:00,41.23,41.29,41.22,41.28,151727.0,29.8236,29.867,29.8164,29.8598,151727.0
2015-09-11 11:05:00,41.27,41.3,41.27,41.28,53494.0,29.8526,29.8743,29.8526,29.8598,53494.0
2015-09-11 11:10:00,41.29,41.3,41.27,41.29,45033.0,29.867,29.8743,29.8526,29.867,45033.0
2015-09-11 11:15:00,41.29,41.29,41.26,41.29,115739.0,29.867,29.867,29.8453,29.867,115739.0
2015-09-11 11:20:00,41.3,41.32,41.29,41.32,28817.0,29.8743,29.8887,29.867,29.8887,28817.0
2015-09-11 11:25:00,41.33,41.33,41.31,41.32,59500.0,29.896,29.896,29.8815,29.8887,59500.0
2015-09-11 11:30:00,41.32,41.34,41.28,41.28,155199.0,29.8887,29.9032,29.8598,29.8598,155199.0
2015-09-11 11:35:00,41.28,41.33,41.26,41.33,91924.0,29.8598,29.896,29.8453,29.896,91924.0
2015-09-11 11:40:00,41.34,41.35,41.29,41.3,79008.0,29.9032,29.9104,29.867,29.8743,79008.0
2015-09-11 11:45:00,41.3,41.32,41.28,41.3,67432.0,29.8743,29.8887,29.8598,29.8743,67432.0
2015-09-11 11:50:00,41.3,41.37,41.29,41.33,51012.0,29.8743,29.9249,29.867,29.896,51012.0
2015-09-11 11:55:00,41.33,41.34,41.3,41.33,71429.0,29.896,29.9032,29.8743,29.896,71429.0
2015-09-11 12:00:00,41.34,41.42,41.32,41.42,142392.0,29.9032,29.9611,29.8887,29.9611,142392.0
2015-09-11 12:05:00,41.42,41.43,41.39,41.39,99647.0,29.9611,29.9683,29.9394,29.9394,99647.0
2015-09-11 12:10:00,41.39,41.41,41.39,41.4,24133.0,29.9394,29.9538,29.9394,29.9466,24133.0
2015-09-11 12:15:00,41.4,41.41,41.36,41.38,57109.0,29.9466,29.9538,29.9177,29.9321,57109.0
2015-09-11 12:20:00,41.38,41.38,41.36,41.38,45395.0,29.9321,29.9321,29.9177,29.9321,45395.0
2015-09-11 12:25:00,41.38,41.38,41.35,41.38,111564.0,29.9321,29.9321,29.9104,29.9321,111564.0
2015-09-11 12:30:00,41.38,41.39,41.36,41.37,95358.0,29.9321,29.9394,29.9177,29.9249,95358.0
2015-09-11 12:35:00,41.38,41.42,41.37,41.41,56668.0,29.9321,29.9611,29.9249,29.9538,56668.0
2015-09-11 12:40:00,41.41,41.43,41.4,41.41,85375.0,29.9538,29.9683,29.9466,29.9538,85375.0
2015-09-11 12:45:00,41.42,41.45,41.4,41.45,45748.0,29.9611,29.9828,29.9466,29.9828,45748.0
2015-09-11 12:50:00,41.45,41.45,41.38,41.39,26083.0,29.9828,29.9828,29.9321,29.9394,26083.0
2015-09-11 12:55:00,41.38,41.4,41.36,41.37,19388.0,29.9321,29.9466,29.9177,29.9249,19388.0
2015-09-11 13:00:00,41.38,41.39,41.35,41.36,34232.0,29.9321,29.9394,29.9104,29.9177,34232.0
2015-09-11 13:05:00,41.36,41.36,41.33,41.34,33958.0,29.9177,29.9177,29.896,29.9032,33958.0
2015-09-11 13:10:00,41.33,41.37,41.33,41.37,119302.0,29.896,29.9249,29.896,29.9249,119302.0
2015-09-11 13:15:00,41.37,41.37,41.34,41.34,30217.0,29.9249,29.9249,29.9032,29.9032,30217.0
2015-09-11 13:20:00,41.34,41.37,41.34,41.36,28490.0,29.9032,29.9249,29.9032,29.9177,28490.0
2015-09-11 13:25:00,41.36,41.37,41.33,41.34,23814.0,29.9177,29.9249,29.896,29.9032,23814.0
2015-09-11 13:30:00,41.34,41.34,41.3,41.31,37315.0,29.9032,29.9032,29.8743,29.8815,37315.0
2015-09-11 13:35:00,41.31,41.31,41.27,41.29,27018.0,29.8815,29.8815,29.8526,29.867,27018.0
2015-09-11 13:40:00,41.29,41.3,41.27,41.28,40067.0,29.867,29.8743,29.8526,29.8598,40067.0
2015-09-11 13:45:00,41.28,41.3,41.27,41.3,27393.0,29.8598,29.8743,29.8526,29.8743,27393.0
2015-09-11 13:50:00,41.3,41.31,41.28,41.31,22437.0,29.8743,29.8815,29.8598,29.8815,22437.0
2015-09-11 13:55:00,41.31,41.32,41.3,41.31,36220.0,29.8815,29.8887,29.8743,29.8815,36220.0
2015-09-11 14:00:00,41.3,41.31,41.27,41.28,68615.0,29.8743,29.8815,29.8526,29.8598,68615.0
2015-09-11 14:05:00,41.28,41.31,41.27,41.31,25005.0,29.8598,29.8815,29.8526,29.8815,25005.0
2015-09-11 14:10:00,41.3,41.33,41.3,41.32,23683.0,29.8743,29.896,29.8743,29.8887,23683.0
2015-09-11 14:15:00,41.32,41.34,41.31,41.33,27564.0,29.8887,29.9032,29.8815,29.896,27564.0
2015-09-11 14:20:00,41.33,41.37,41.33,41.37,47244.0,29.896,29.9249,29.896,29.9249,47244.0
2015-09-11 14:25:00,41.37,41.37,41.35,41.35,16530.0,29.9249,29.9249,29.9104,29.9104,16530.0
2015-09-11 14:30:00,41.36,41.41,41.35,41.4,268388.0,29.9177,29.9538,29.9104,29.9466,268388.0
2015-09-11 14:35:00,41.4,41.43,41.39,41.41,45385.0,29.9466,29.9683,29.9394,29.9538,45385.0
2015-09-11 14:40:00,41.41,41.42,41.39,41.4,24440.0,29.9538,29.9611,29.9394,29.9466,24440.0
2015-09-11 14:45:00,41.4,41.43,41.4,41.4,36870.0,29.9466,29.9683,29.9466,29.9466,36870.0
2015-09-11 14:50:00,41.41,41.41,41.37,41.4,40009.0,29.9538,29.9538,29.9249,29.9466,40009.0
2015-09-11 14:55:00,41.4,41.44,41.39,41.44,76512.0,29.9466,29.9755,29.9394,29.9755,76512.0
2015-09-11 15:00:00,41.43,41.46,41.43,41.45,65670.0,29.9683,29.99,29.9683,29.9828,65670.0
2015-09-11 15:05:00,41.45,41.48,41.43,41.46,65453.0,29.9828,30.0045,29.9683,29.99,65453.0
2015-09-11 15:10:00,41.46,41.46,41.43,41.46,55160.0,29.99,29.99,29.9683,29.99,55160.0
2015-09-11 15:15:00,41.46,41.48,41.46,41.46,47911.0,29.99,30.0045,29.99,29.99,47911.0
2015-09-11 15:20:00,41.45,41.47,41.44,41.45,76619.0,29.9828,29.9972,29.9755,29.9828,76619.0
2015-09-11 15:25:00,41.46,41.47,41.44,41.47,55847.0,29.99,29.9972,29.9755,29.9972,55847.0
2015-09-11 15:30:00,41.46,41.46,41.43,41.44,109715.0,29.99,29.99,29.9683,29.9755,109715.0
2015-09-11 15:35:00,41.44,41.48,41.44,41.47,161303.0,29.9755,30.0045,29.9755,29.9972,161303.0
2015-09-11 15:40:00,41.47,41.48,41.43,41.46,262139.0,29.9972,30.0045,29.9683,29.99,262139.0
2015-09-11 15:45:00,41.46,41.48,41.45,41.46,298140.0,29.99,30.0045,29.9828,29.99,298140.0
2015-09-11 15:50:00,41.45,41.5,41.45,41.48,303833.0,29.9828,30.0189,29.9828,30.0045,303833.0
2015-09-11 15:55:00,41.48,41.57,41.48,41.55,444436.0,30.0045,30.0696,30.0045,30.0551,444436.0
2015-09-14 09:30:00,41.7,41.7,41.6,41.63,61212.0,30.1636,30.1636,30.0913,30.113,61212.0
2015-09-14 09:35:00,41.62,41.67,41.57,41.65,145991.0,30.1057,30.1419,30.0696,30.1274,145991.0
2015-09-14 09:40:00,41.65,41.71,41.63,41.69,229366.0,30.1274,30.1708,30.113,30.1564,229366.0
2015-09-14 09:45:00,41.68,41.7,41.62,41.63,72262.0,30.1491,30.1636,30.1057,30.113,72262.0
2015-09-14 09:50:00,41.62,41.73,41.61,41.71,110287.0,30.1057,30.1853,30.0985,30.1708,110287.0
2015-09-14 09:55:00,41.71,41.75,41.7,41.74,112060.0,30.1708,30.1998,30.1636,30.1925,112060.0
2015-09-14 10:00:00,41.73,41.81,41.72,41.78,254706.0,30.1853,30.2432,30.1781,30.2215,254706.0
2015-09-14 10:05:00,41.78,41.8,41.75,41.79,44916.0,30.2215,30.2359,30.1998,30.2287,44916.0
2015-09-14 10:10:00,41.8,41.83,41.79,41.83,56122.0,30.2359,30.2576,30.2287,30.2576,56122.0
2015-09-14 10:15:00,41.83,41.88,41.83,41.88,46490.0,30.2576,30.2938,30.2576,30.2938,46490.0
2015-09-14 10:20:00,41.89,41.91,41.87,41.9,67801.0,30.301,30.3155,30.2866,30.3083,67801.0
2015-09-14 10:25:00,41.9,41.93,41.87,41.87,113184.0,30.3083,30.33,30.2866,30.2866,113184.0
2015-09-14 10:30:00,41.88,41.91,41.84,41.85,58100.0,30.2938,30.3155,30.2649,30.2721,58100.0
2015-09-14 10:35:00,41.86,41.91,41.84,41.9,29963.0,30.2793,30.3155,30.2649,30.3083,29963.0
2015-09-14 10:40:00,41.91,41.91,41.82,41.82,41942.0,30.3155,30.3155,30.2504,30.2504,41942.0
2015-09-14 10:45:00,41.81,41.84,41.8,41.83,48426.0,30.2432,30.2649,30.2359,30.2576,48426.0
2015-09-14 10:50:00,41.82,41.83,41.71,41.72,449456.0,30.2504,30.2576,30.1708,30.1781,449456.0
2015-09-14 10:55:00,41.72,41.73,41.7,41.7,47803.0,30.1781,30.1853,30.1636,30.1636,47803.0
2015-09-14 11:00:00,41.7,41.72,41.67,41.69,57371.0,30.1636,30.1781,30.1419,30.1564,57371.0
2015-09-14 11:05:00,41.69,41.72,41.65,41.66,43565.0,30.1564,30.1781,30.1274,30.1347,43565.0
2015-09-14 11:10:00,41.66,41.7,41.65,41.67,286003.0,30.1347,30.1636,30.1274,30.1419,286003.0
2015-09-14 11:15:00,41.67,41.74,41.66,41.73,38728.0,30.1419,30.1925,30.1347,30.1853,38728.0
2015-09-14 11:20:00,41.74,41.75,41.73,41.74,27664.0,30.1925,30.1998,30.1853,30.1925,27664.0
2015-09-14 11:25:00,41.75,41.78,41.74,41.78,25072.0,30.1998,30.2215,30.1925,30.2215,25072.0
2015-09-14 11:30:00,41.78,41.85,41.77,41.83,86511.0,30.2215,30.2721,30.2142,30.2576,86511.0
2015-09-14 11:35:00,41.83,41.85,41.79,41.8,193090.0,30.2576,30.2721,30.2287,30.2359,193090.0
2015-09-14 11:40:00,41.8,41.81,41.78,41.79,14135.0,30.2359,30.2432,30.2215,30.2287,14135.0
2015-09-14 11:45:00,41.78,41.78,41.72,41.72,47072.0,30.2215,30.2215,30.1781,30.1781,47072.0
2015-09-14 11:50:00,41.72,41.75,41.7,41.74,22295.0,30.1781,30.1998,30.1636,30.1925,22295.0
2015-09-14 11:55:00,41.74,41.78,41.74,41.75,33297.0,30.1925,30.2215,30.1925,30.1998,33297.0
2015-09-14 12:00:00,41.75,41.75,41.71,41.73,21651.0,30.1998,30.1998,30.1708,30.1853,21651.0
2015-09-14 12:05:00,41.73,41.73,41.69,41.71,36303.0,30.1853,30.1853,30.1564,30.1708,36303.0
2015-09-14 12:10:00,41.71,41.71,41.66,41.68,145231.0,30.1708,30.1708,30.1347,30.1491,145231.0
2015-09-14 12:15:00,41.68,41.7,41.67,41.69,31749.0,30.1491,30.1636,30.1419,30.1564,31749.0
2015-09-14 12:20:00,41.69,41.7,41.68,41.69,20477.0,30.1564,30.1636,30.1491,30.1564,20477.0
2015-09-14 12:25:00,41.69,41.72,41.69,41.7,21470.0,30.1564,30.1781,30.1564,30.1636,21470.0
2015-09-14 12:30:00,41.71,41.71,41.67,41.7,32826.0,30.1708,30.1708,30.1419,30.1636,32826.0
2015-09-14 12:35:00,41.69,41.69,41.64,41.64,25675.0,30.1564,30.1564,30.1202,30.1202,25675.0
2015-09-14 12:40:00,41.64,41.65,41.61,41.61,54264.0,30.1202,30.1274,30.0985,30.0985,54264.0
2015-09-14 12:45:00,41.61,41.63,41.6,41.63,17282.0,30.0985,30.113,30.0913,30.113,17282.0
2015-09-14 12:50:00,41.63,41.64,41.6,41.6,85299.0,30.113,30.1202,30.0913,30.0913,85299.0
2015-09-14 12:55:00,41.6,41.64,41.6,41.6,42262.0,30.0913,30.1202,30.0913,30.0913,42262.0
2015-09-14 13:00:00,41.6,41.62,41.59,41.59,34877.0,30.0913,30.1057,30.084,30.084,34877.0
2015-09-14 13:05:00,41.59,41.65,41.59,41.63,28080.0,30.084,30.1274,30.084,30.113,28080.0
2015-09-14 13:10:00,41.63,41.63,41.6,41.6,43518.0,30.113,30.113,30.0913,30.0913,43518.0
2015-09-14 13:15:00,41.59,41.61,41.59,41.59,71693.0,30.084,30.0985,30.084,30.084,71693.0
2015-09-14 13:20:00,41.6,41.61,41.58,41.59,61963.0,30.0913,30.0985,30.0768,30.084,61963.0
2015-09-14 13:25:00,41.59,41.62,41.58,41.6,69397.0,30.084,30.1057,30.0768,30.0913,69397.0
2015-09-14 13:30:00,41.6,41.62,41.57,41.57,206168.0,30.0913,30.1057,30.0696,30.0696,206168.0
2015-09-14 13:35:00,41.57,41.59,41.56,41.59,107690.0,30.0696,30.084,30.0623,30.084,107690.0
2015-09-14 13:40:00,41.59,41.65,41.59,41.64,40468.0,30.084,30.1274,30.084,30.1202,40468.0
2015-09-14 13:45:00,41.65,41.66,41.63,41.66,93299.0,30.1274,30.1347,30.113,30.1347,93299.0
2015-09-14 13:50:00,41.65,41.68,41.61,41.61,168455.0,30.1274,30.1491,30.0985,30.0985,168455.0
2015-09-14 13:55:00,41.61,41.67,41.61,41.67,35928.0,30.0985,30.1419,30.0985,30.1419,35928.0
2015-09-14 14:00:00,41.66,41.67,41.64,41.64,43247.0,30.1347,30.1419,30.1202,30.1202,43247.0
2015-09-14 14:05:00,41.64,41.66,41.62,41.63,36192.0,30.1202,30.1347,30.1057,30.113,36192.0
2015-09-14 14:10:00,41.63,41.64,41.62,41.62,25393.0,30.113,30.1202,30.1057,30.1057,25393.0
2015-09-14 14:15:00,41.62,41.66,41.62,41.63,34501.0,30.1057,30.1347,30.1057,30.113,34501.0
2015-09-14 14:20:00,41.63,41.64,41.61,41.62,33302.0,30.113,30.1202,30.0985,30.1057,33302.0
2015-09-14 14:25:00,41.62,41.63,41.57,41.6,51834.0,30.1057,30.113,30.0696,30.0913,51834.0
2015-09-14 14:30:00,41.59,41.61,41.57,41.59,30856.0,30.084,30.0985,30.0696,30.084,30856.0
2015-09-14 14:35:00,41.59,41.62,41.59,41.6,168047.0,30.084,30.1057,30.084,30.0913,168047.0
2015-09-14 14:40:00,41.59,41.61,41.59,41.6,67472.0,30.084,30.0985,30.084,30.0913,67472.0
2015-09-14 14:45:00,41.6,41.63,41.59,41.59,46094.0,30.0913,30.113,30.084,30.084,46094.0
2015-09-14 14:50:00,41.59,41.64,41.58,41.63,138772.0,30.084,30.1202,30.0768,30.113,138772.0
2015-09-14 14:55:00,41.63,41.67,41.62,41.62,43258.0,30.113,30.1419,30.1057,30.1057,43258.0
2015-09-14 15:00:00,41.62,41.64,41.62,41.62,35128.0,30.1057,30.1202,30.1057,30.1057,35128.0
2015-09-14 15:05:00,41.62,41.62,41.6,41.6,41416.0,30.1057,30.1057,30.0913,30.0913,41416.0
2015-09-14 15:10:00,41.6,41.64,41.6,41.63,106581.0,30.0913,30.1202,30.0913,30.113,106581.0
2015-09-14 15:15:00,41.63,41.7,41.63,41.68,80092.0,30.113,30.1636,30.113,30.1491,80092.0
2015-09-14 15:20:00,41.68,41.71,41.66,41.67,73398.0,30.1491,30.1708,30.1347,30.1419,73398.0
2015-09-14 15:25:00,41.68,41.68,41.64,41.67,212642.0,30.1491,30.1491,30.1202,30.1419,212642.0
2015-09-14 15:30:00,41.68,41.71,41.67,41.69,86245.0,30.1491,30.1708,30.1419,30.1564,86245.0
2015-09-14 15:35:00,41.69,41.69,41.61,41.62,101544.0,30.1564,30.1564,30.0985,30.1057,101544.0
2015-09-14 15:40:00,41.62,41.64,41.61,41.63,92253.0,30.1057,30.1202,30.0985,30.113,92253.0
2015-09-14 15:45:00,41.63,41.66,41.62,41.65,61574.0,30.113,30.1347,30.1057,30.1274,61574.0
2015-09-14 15:50:00,41.65,41.68,41.64,41.66,535300.0,30.1274,30.1491,30.1202,30.1347,535300.0
2015-09-14 15:55:00,41.66,41.7,41.64,41.66,1154748.0,30.1347,30.1636,30.1202,30.1347,1154748.0
2015-09-15 09:30:00,41.7,41.75,41.58,41.63,274982.0,30.1636,30.1998,30.0768,30.113,274982.0
2015-09-15 09:35:00,41.63,41.73,41.62,41.71,151881.0,30.113,30.1853,30.1057,30.1708,151881.0
2015-09-15 09:40:00,41.7,41.7,41.63,41.66,63228.0,30.1636,30.1636,30.113,30.1347,63228.0
2015-09-15 09:45:00,41.66,41.71,41.65,41.69,86152.0,30.1347,30.1708,30.1274,30.1564,86152.0
2015-09-15 09:50:00,41.69,41.69,41.58,41.59,119998.0,30.1564,30.1564,30.0768,30.084,119998.0
2015-09-15 09:55:00,41.59,41.59,41.54,41.55,43646.0,30.084,30.084,30.0479,30.0551,43646.0
2015-09-15 10:00:00,41.55,41.56,41.48,41.48,89191.0,30.0551,30.0623,30.0045,30.0045,89191.0
2015-09-15 10:05:00,41.49,41.51,41.44,41.46,34111.0,30.0117,30.0262,29.9755,29.99,34111.0
2015-09-15 10:10:00,41.47,41.51,41.45,41.48,63832.0,29.9972,30.0262,29.9828,30.0045,63832.0
2015-09-15 10:15:00,41.47,41.5,41.43,41.5,59379.0,29.9972,30.0189,29.9683,30.0189,59379.0
2015-09-15 10:20:00,41.51,41.6,41.5,41.58,157768.0,30.0262,30.0913,30.0189,30.0768,157768.0
2015-09-15 10:25:00,41.58,41.64,41.58,41.61,151372.0,30.0768,30.1202,30.0768,30.0985,151372.0
2015-09-15 10:30:00,41.61,41.7,41.61,41.69,71493.0,30.0985,30.1636,30.0985,30.1564,71493.0
2015-09-15 10:35:00,41.69,41.72,41.67,41.67,51810.0,30.1564,30.1781,30.1419,30.1419,51810.0
2015-09-15 10:40:00,41.68,41.73,41.68,41.72,77772.0,30.1491,30.1853,30.1491,30.1781,77772.0
2015-09-15 10:45:00,41.74,41.78,41.72,41.72,59756.0,30.1925,30.2215,30.1781,30.1781,59756.0
2015-09-15 10:50:00,41.73,41.73,41.67,41.68,56274.0,30.1853,30.1853,30.1419,30.1491,56274.0
2015-09-15 10:55:00,41.68,41.73,41.67,41.71,41826.0,30.1491,30.1853,30.1419,30.1708,41826.0
2015-09-15 11:00:00,41.72,41.75,41.69,41.74,39434.0,30.1781,30.1998,30.1564,30.1925,39434.0
2015-09-15 11:05:00,41.74,41.75,41.68,41.71,76164.0,30.1925,30.1998,30.1491,30.1708,76164.0
2015-09-15 11:10:00,41.71,41.72,41.68,41.72,20197.0,30.1708,30.1781,30.1491,30.1781,20197.0
2015-09-15 11:15:00,41.72,41.74,41.69,41.7,37551.0,30.1781,30.1925,30.1564,30.1636,37551.0
2015-09-15 11:20:00,41.69,41.71,41.69,41.7,58298.0,30.1564,30.1708,30.1564,30.1636,58298.0
2015-09-15 11:25:00,41.7,41.72,41.67,41.68,115230.0,30.1636,30.1781,30.1419,30.1491,115230.0
2015-09-15 11:30:00,41.68,41.69,41.62,41.62,92440.0,30.1491,30.1564,30.1057,30.1057,92440.0
2015-09-15 11:35:00,41.62,41.69,41.62,41.68,46188.0,30.1057,30.1564,30.1057,30.1491,46188.0
2015-09-15 11:40:00,41.68,41.71,41.67,41.68,66712.0,30.1491,30.1708,30.1419,30.1491,66712.0
2015-09-15 11:45:00,41.67,41.71,41.67,41.71,64364.0,30.1419,30.1708,30.1419,30.1708,64364.0
2015-09-15 11:50:00,41.71,41.71,41.66,41.67,32136.0,30.1708,30.1708,30.1347,30.1419,32136.0
2015-09-15 11:55:00,41.67,41.69,41.65,41.66,62783.0,30.1419,30.1564,30.1274,30.1347,62783.0
2015-09-15 12:00:00,41.67,41.7,41.64,41.65,30273.0,30.1419,30.1636,30.1202,30.1274,30273.0
2015-09-15 12:05:00,41.64,41.68,41.63,41.67,90526.0,30.1202,30.1491,30.113,30.1419,90526.0
2015-09-15 12:10:00,41.67,41.7,41.65,41.69,18942.0,30.1419,30.1636,30.1274,30.1564,18942.0
2015-09-15 12:15:00,41.7,41.71,41.69,41.7,67245.0,30.1636,30.1708,30.1564,30.1636,67245.0
2015-09-15 12:20:00,41.7,41.72,41.68,41.7,30344.0,30.1636,30.1781,30.1491,30.1636,30344.0
2015-09-15 12:25:00,41.71,41.74,41.7,41.74,28826.0,30.1708,30.1925,30.1636,30.1925,28826.0
2015-09-15 12:30:00,41.74,41.78,41.73,41.78,29920.0,30.1925,30.2215,30.1853,30.2215,29920.0
2015-09-15 12:35:00,41.77,41.8,41.76,41.8,48361.0,30.2142,30.2359,30.207,30.2359,48361.0
2015-09-15 12:40:00,41.8,41.84,41.79,41.79,189011.0,30.2359,30.2649,30.2287,30.2287,189011.0
2015-09-15 12:45:00,41.79,41.81,41.79,41.81,55711.0,30.2287,30.2432,30.2287,30.2432,55711.0
2015-09-15 12:50:00,41.81,41.81,41.79,41.8,86912.0,30.2432,30.2432,30.2287,30.2359,86912.0
2015-09-15 12:55:00,41.8,41.81,41.78,41.8,72554.0,30.2359,30.2432,30.2215,30.2359,72554.0
2015-09-15 13:00:00,41.79,41.8,41.78,41.78,57543.0,30.2287,30.2359,30.2215,30.2215,57543.0
2015-09-15 13:05:00,41.77,41.8,41.77,41.79,31264.0,30.2142,30.2359,30.2142,30.2287,31264.0
2015-09-15 13:10:00,41.79,41.83,41.78,41.82,22526.0,30.2287,30.2576,30.2215,30.2504,22526.0
2015-09-15 13:15:00,41.82,41.86,41.82,41.85,30176.0,30.2504,30.2793,30.2504,30.2721,30176.0
2015-09-15 13:20:00,41.86,41.87,41.84,41.85,28848.0,30.2793,30.2866,30.2649,30.2721,28848.0
2015-09-15 13:25:00,41.85,41.89,41.84,41.86,108832.0,30.2721,30.301,30.2649,30.2793,108832.0
2015-09-15 13:30:00,41.86,41.93,41.86,41.88,185393.0,30.2793,30.33,30.2793,30.2938,185393.0
2015-09-15 13:35:00,41.89,41.9,41.86,41.87,27111.0,30.301,30.3083,30.2793,30.2866,27111.0
2015-09-15 13:40:00,41.87,41.91,41.87,41.9,63022.0,30.2866,30.3155,30.2866,30.3083,63022.0
2015-09-15 13:45:00,41.9,41.91,41.88,41.9,48484.0,30.3083,30.3155,30.2938,30.3083,48484.0
2015-09-15 13:50:00,41.89,41.89,41.87,41.88,24882.0,30.301,30.301,30.2866,30.2938,24882.0
2015-09-15 13:55:00,41.88,41.88,41.84,41.87,132728.0,30.2938,30.2938,30.2649,30.2866,132728.0
2015-09-15 14:00:00,41.87,41.91,41.87,41.91,76307.0,30.2866,30.3155,30.2866,30.3155,76307.0
2015-09-15 14:05:00,41.9,41.92,41.89,41.92,53081.0,30.3083,30.3227,30.301,30.3227,53081.0
2015-09-15 14:10:00,41.92,41.94,41.9,41.9,71282.0,30.3227,30.3372,30.3083,30.3083,71282.0
2015-09-15 14:15:00,41.9,41.92,41.88,41.91,91613.0,30.3083,30.3227,30.2938,30.3155,91613.0
2015-09-15 14:20:00,41.91,41.92,41.89,41.9,95395.0,30.3155,30.3227,30.301,30.3083,95395.0
2015-09-15 14:25:00,41.89,41.92,41.88,41.91,62151.0,30.301,30.3227,30.2938,30.3155,62151.0
2015-09-15 14:30:00,41.92,41.94,41.91,41.92,100217.0,30.3227,30.3372,30.3155,30.3227,100217.0
2015-09-15 14:35:00,41.92,41.92,41.89,41.91,72961.0,30.3227,30.3227,30.301,30.3155,72961.0
2015-09-15 14:40:00,41.91,41.92,41.88,41.89,75469.0,30.3155,30.3227,30.2938,30.301,75469.0
2015-09-15 14:45:00,41.89,41.94,41.88,41.93,63879.0,30.301,30.3372,30.2938,30.33,63879.0
2015-09-15 14:50:00,41.93,41.94,41.9,41.91,42837.0,30.33,30.3372,30.3083,30.3155,42837.0
2015-09-15 14:55:00,41.91,41.94,41.91,41.93,49785.0,30.3155,30.3372,30.3155,30.33,49785.0
2015-09-15 15:00:00,41.94,41.97,41.93,41.94,43891.0,30.3372,30.3589,30.33,30.3372,43891.0
2015-09-15 15:05:00,41.95,41.95,41.91,41.93,31139.0,30.3444,30.3444,30.3155,30.33,31139.0
2015-09-15 15:10:00,41.93,41.96,41.93,41.93,27960.0,30.33,30.3517,30.33,30.33,27960.0
2015-09-15 15:15:00,41.93,41.95,41.9,41.91,45439.0,30.33,30.3444,30.3083,30.3155,45439.0
2015-09-15 15:20:00,41.91,41.92,41.88,41.9,59565.0,30.3155,30.3227,30.2938,30.3083,59565.0
2015-09-15 15:25:00,41.9,41.94,41.9,41.92,76266.0,30.3083,30.3372,30.3083,30.3227,76266.0
2015-09-15 15:30:00,41.93,41.95,41.91,41.93,65259.0,30.33,30.3444,30.3155,30.33,65259.0
2015-09-15 15:35:00,41.93,41.95,41.91,41.91,159124.0,30.33,30.3444,30.3155,30.3155,159124.0
2015-09-15 15:40:00,41.92,41.95,41.9,41.95,63863.0,30.3227,30.3444,30.3083,30.3444,63863.0
2015-09-15 15:45:00,41.95,41.95,41.88,41.91,119306.0,30.3444,30.3444,30.2938,30.3155,119306.0
2015-09-15 15:50:00,41.91,41.93,41.89,41.9,113955.0,30.3155,30.33,30.301,30.3083,113955.0
2015-09-15 15:55:00,41.9,41.93,41.88,41.88,477471.0,30.3083,30.33,30.2938,30.2938,477471.0
2015-09-16 09:30:00,41.99,41.99,41.85,41.94,213793.0,30.3734,30.3734,30.2721,30.3372,213793.0
2015-09-16 09:35:00,41.93,42.02,41.91,41.99,210401.0,30.33,30.3951,30.3155,30.3734,210401.0
2015-09-16 09:40:00,41.99,42.02,41.97,41.99,87757.0,30.3734,30.3951,30.3589,30.3734,87757.0
2015-09-16 09:45:00,41.98,42.05,41.96,42.05,128419.0,30.3662,30.4168,30.3517,30.4168,128419.0
2015-09-16 09:50:00,42.05,42.14,42.03,42.14,128371.0,30.4168,30.4819,30.4023,30.4819,128371.0
2015-09-16 09:55:00,42.15,42.17,42.13,42.16,60841.0,30.4891,30.5036,30.4747,30.4964,60841.0
2015-09-16 10:00:00,42.16,42.21,42.14,42.16,102911.0,30.4964,30.5325,30.4819,30.4964,102911.0
2015-09-16 10:05:00,42.16,42.2,42.15,42.16,41282.0,30.4964,30.5253,30.4891,30.4964,41282.0
2015-09-16 10:10:00,42.16,42.22,42.16,42.21,157725.0,30.4964,30.5398,30.4964,30.5325,157725.0
2015-09-16 10:15:00,42.21,42.24,42.19,42.21,106532.0,30.5325,30.5542,30.5181,30.5325,106532.0
2015-09-16 10:20:00,42.21,42.23,42.19,42.2,155094.0,30.5325,30.547,30.5181,30.5253,155094.0
2015-09-16 10:25:00,42.2,42.21,42.18,42.18,188711.0,30.5253,30.5325,30.5108,30.5108,188711.0
2015-09-16 10:30:00,42.18,42.19,42.15,42.18,205072.0,30.5108,30.5181,30.4891,30.5108,205072.0
2015-09-16 10:35:00,42.19,42.2,42.18,42.19,44529.0,30.5181,30.5253,30.5108,30.5181,44529.0
2015-09-16 10:40:00,42.19,42.2,42.16,42.19,106611.0,30.5181,30.5253,30.4964,30.5181,106611.0
2015-09-16 10:45:00,42.2,42.21,42.17,42.21,89208.0,30.5253,30.5325,30.5036,30.5325,89208.0
2015-09-16 10:50:00,42.2,42.22,42.18,42.18,81786.0,30.5253,30.5398,30.5108,30.5108,81786.0
2015-09-16 10:55:00,42.18,42.2,42.18,42.19,197611.0,30.5108,30.5253,30.5108,30.5181,197611.0
2015-09-16 11:00:00,42.2,42.22,42.19,42.21,70548.0,30.5253,30.5398,30.5181,30.5325,70548.0
2015-09-16 11:05:00,42.21,42.27,42.21,42.27,144848.0,30.5325,30.5759,30.5325,30.5759,144848.0
2015-09-16 11:10:00,42.27,42.32,42.26,42.29,93050.0,30.5759,30.6121,30.5687,30.5904,93050.0
2015-09-16 11:15:00,42.28,42.29,42.25,42.27,78116.0,30.5832,30.5904,30.5615,30.5759,78116.0
2015-09-16 11:20:00,42.27,42.29,42.24,42.27,112609.0,30.5759,30.5904,30.5542,30.5759,112609.0
2015-09-16 11:25:00,42.27,42.35,42.26,42.34,79656.0,30.5759,30.6338,30.5687,30.6266,79656.0
2015-09-16 11:30:00,42.35,42.36,42.32,42.34,23280.0,30.6338,30.641,30.6121,30.6266,23280.0
2015-09-16 11:35:00,42.33,42.35,42.3,42.31,60414.0,30.6193,30.6338,30.5976,30.6049,60414.0
2015-09-16 11:40:00,42.31,42.32,42.26,42.3,53948.0,30.6049,30.6121,30.5687,30.5976,53948.0
2015-09-16 11:45:00,42.3,42.32,42.27,42.28,54630.0,30.5976,30.6121,30.5759,30.5832,54630.0
2015-09-16 11:50:00,42.29,42.31,42.27,42.31,45154.0,30.5904,30.6049,30.5759,30.6049,45154.0
2015-09-16 11:55:00,42.31,42.32,42.28,42.28,115191.0,30.6049,30.6121,30.5832,30.5832,115191.0
2015-09-16 12:00:00,42.28,42.35,42.27,42.33,224047.0,30.5832,30.6338,30.5759,30.6193,224047.0
2015-09-16 12:05:00,42.33,42.35,42.3,42.34,70103.0,30.6193,30.6338,30.5976,30.6266,70103.0
2015-09-16 12:10:00,42.33,42.36,42.33,42.35,46273.0,30.6193,30.641,30.6193,30.6338,46273.0
2015-09-16 12:15:00,42.34,42.39,42.34,42.38,31502.0,30.6266,30.6627,30.6266,30.6555,31502.0
2015-09-16 12:20:00,42.38,42.41,42.38,42.39,48426.0,30.6555,30.6772,30.6555,30.6627,48426.0
2015-09-16 12:25:00,42.39,42.41,42.37,42.37,45024.0,30.6627,30.6772,30.6483,30.6483,45024.0
2015-09-16 12:30:00,42.37,42.38,42.33,42.38,74885.0,30.6483,30.6555,30.6193,30.6555,74885.0
2015-09-16 12:35:00,42.38,42.4,42.37,42.38,60499.0,30.6555,30.67,30.6483,30.6555,60499.0
2015-09-16 12:40:00,42.38,42.41,42.35,42.4,49059.0,30.6555,30.6772,30.6338,30.67,49059.0
2015-09-16 12:45:00,42.4,42.4,42.36,42.38,65641.0,30.67,30.67,30.641,30.6555,65641.0
2015-09-16 12:50:00,42.38,42.4,42.36,42.36,165819.0,30.6555,30.67,30.641,30.641,165819.0
2015-09-16 12:55:00,42.36,42.42,42.34,42.42,112059.0,30.641,30.6844,30.6266,30.6844,112059.0
2015-09-16 13:00:00,42.41,42.41,42.34,42.37,58496.0,30.6772,30.6772,30.6266,30.6483,58496.0
2015-09-16 13:05:00,42.37,42.37,42.33,42.34,52115.0,30.6483,30.6483,30.6193,30.6266,52115.0
2015-09-16 13:10:00,42.34,42.37,42.33,42.36,222473.0,30.6266,30.6483,30.6193,30.641,222473.0
2015-09-16 13:15:00,42.37,42.38,42.34,42.35,39043.0,30.6483,30.6555,30.6266,30.6338,39043.0
2015-09-16 13:20:00,42.36,42.36,42.3,42.31,77269.0,30.641,30.641,30.5976,30.6049,77269.0
2015-09-16 13:25:00,42.31,42.34,42.29,42.31,97837.0,30.6049,30.6266,30.5904,30.6049,97837.0
2015-09-16 13:30:00,42.31,42.35,42.29,42.29,28185.0,30.6049,30.6338,30.5904,30.5904,28185.0
2015-09-16 13:35:00,42.29,42.31,42.29,42.31,103565.0,30.5904,30.6049,30.5904,30.6049,103565.0
2015-09-16 13:40:00,42.31,42.34,42.28,42.34,122974.0,30.6049,30.6266,30.5832,30.6266,122974.0
2015-09-16 13:45:00,42.34,42.34,42.3,42.31,84746.0,30.6266,30.6266,30.5976,30.6049,84746.0
2015-09-16 13:50:00,42.32,42.35,42.31,42.33,22650.0,30.6121,30.6338,30.6049,30.6193,22650.0
2015-09-16 13:55:00,42.32,42.32,42.3,42.32,89341.0,30.6121,30.6121,30.5976,30.6121,89341.0
2015-09-16 14:00:00,42.31,42.32,42.29,42.32,27073.0,30.6049,30.6121,30.5904,30.6121,27073.0
2015-09-16 14:05:00,42.32,42.32,42.28,42.3,55358.0,30.6121,30.6121,30.5832,30.5976,55358.0
2015-09-16 14:10:00,42.31,42.31,42.27,42.28,116156.0,30.6049,30.6049,30.5759,30.5832,116156.0
2015-09-16 14:15:00,42.28,42.3,42.27,42.27,55228.0,30.5832,30.5976,30.5759,30.5759,55228.0
2015-09-16 14:20:00,42.27,42.29,42.23,42.27,357111.0,30.5759,30.5904,30.547,30.5759,357111.0
2015-09-16 14:25:00,42.27,42.27,42.24,42.27,103294.0,30.5759,30.5759,30.5542,30.5759,103294.0
2015-09-16 14:30:00,42.27,42.29,42.26,42.29,47175.0,30.5759,30.5904,30.5687,30.5904,47175.0
2015-09-16 14:35:00,42.29,42.31,42.27,42.29,78016.0,30.5904,30.6049,30.5759,30.5904,78016.0
2015-09-16 14:40:00,42.29,42.3,42.27,42.29,104986.0,30.5904,30.5976,30.5759,30.5904,104986.0
2015-09-16 14:45:00,42.29,42.31,42.28,42.3,57402.0,30.5904,30.6049,30.5832,30.5976,57402.0
2015-09-16 14:50:00,42.3,42.3,42.27,42.27,23476.0,30.5976,30.5976,30.5759,30.5759,23476.0
2015-09-16 14:55:00,42.27,42.37,42.27,42.34,216572.0,30.5759,30.6483,30.5759,30.6266,216572.0
2015-09-16 15:00:00,42.34,42.36,42.3,42.33,61297.0,30.6266,30.641,30.5976,30.6193,61297.0
2015-09-16 15:05:00,42.33,42.34,42.31,42.31,59863.0,30.6193,30.6266,30.6049,30.6049,59863.0
2015-09-16 15:10:00,42.32,42.36,42.31,42.34,78542.0,30.6121,30.641,30.6049,30.6266,78542.0
2015-09-16 15:15:00,42.33,42.35,42.32,42.34,57258.0,30.6193,30.6338,30.6121,30.6266,57258.0
2015-09-16 15:20:00,42.34,42.38,42.33,42.36,93881.0,30.6266,30.6555,30.6193,30.641,93881.0
2015-09-16 15:25:00,42.36,42.38,42.33,42.37,88375.0,30.641,30.6555,30.6193,30.6483,88375.0
2015-09-16 15:30:00,42.38,42.4,42.36,42.37,104844.0,30.6555,30.67,30.641,30.6483,104844.0
2015-09-16 15:35:00,42.38,42.39,42.35,42.38,141380.0,30.6555,30.6627,30.6338,30.6555,141380.0
2015-09-16 15:40:00,42.38,42.39,42.35,42.36,267711.0,30.6555,30.6627,30.6338,30.641,267711.0
2015-09-16 15:45:00,42.36,42.36,42.33,42.34,146467.0,30.641,30.641,30.6193,30.6266,146467.0
2015-09-16 15:50:00,42.33,42.34,42.3,42.31,298663.0,30.6193,30.6266,30.5976,30.6049,298663.0
2015-09-16 15:55:00,42.31,42.34,42.29,42.29,493203.0,30.6049,30.6266,30.5904,30.5904,493203.0
2015-09-17 09:30:00,42.17,42.36,42.17,42.33,110375.0,30.5036,30.641,30.5036,30.6193,110375.0
2015-09-17 09:35:00,42.33,42.4,42.3,42.4,237966.0,30.6193,30.67,30.5976,30.67,237966.0
2015-09-17 09:40:00,42.4,42.45,42.36,42.45,376922.0,30.67,30.7061,30.641,30.7061,376922.0
2015-09-17 09:45:00,42.46,42.46,42.39,42.41,241596.0,30.7134,30.7134,30.6627,30.6772,241596.0
2015-09-17 09:50:00,42.41,42.46,42.4,42.45,423027.0,30.6772,30.7134,30.67,30.7061,423027.0
2015-09-17 09:55:00,42.45,42.51,42.43,42.51,83952.0,30.7061,30.7495,30.6917,30.7495,83952.0
2015-09-17 10:00:00,42.51,42.58,42.51,42.57,148653.0,30.7495,30.8002,30.7495,30.7929,148653.0
2015-09-17 10:05:00,42.57,42.57,42.5,42.57,45389.0,30.7929,30.7929,30.7423,30.7929,45389.0
2015-09-17 10:10:00,42.57,42.61,42.55,42.56,103360.0,30.7929,30.8219,30.7785,30.7857,103360.0
2015-09-17 10:15:00,42.56,42.62,42.55,42.62,138139.0,30.7857,30.8291,30.7785,30.8291,138139.0
2015-09-17 10:20:00,42.61,42.63,42.6,42.62,30598.0,30.8219,30.8363,30.8146,30.8291,30598.0
2015-09-17 10:25:00,42.62,42.66,42.62,42.66,99828.0,30.8291,30.858,30.8291,30.858,99828.0
2015-09-17 10:30:00,42.66,42.67,42.64,42.65,101865.0,30.858,30.8653,30.8436,30.8508,101865.0
2015-09-17 10:35:00,42.65,42.67,42.63,42.64,43850.0,30.8508,30.8653,30.8363,30.8436,43850.0
2015-09-17 10:40:00,42.63,42.66,42.62,42.66,341684.0,30.8363,30.858,30.8291,30.858,341684.0
2015-09-17 10:45:00,42.66,42.66,42.57,42.57,72257.0,30.858,30.858,30.7929,30.7929,72257.0
2015-09-17 10:50:00,42.58,42.58,42.55,42.56,18597.0,30.8002,30.8002,30.7785,30.7857,18597.0
2015-09-17 10:55:00,42.55,42.58,42.54,42.57,111518.0,30.7785,30.8002,30.7712,30.7929,111518.0
2015-09-17 11:00:00,42.57,42.59,42.56,42.57,45954.0,30.7929,30.8074,30.7857,30.7929,45954.0
2015-09-17 11:05:00,42.58,42.6,42.57,42.6,46444.0,30.8002,30.8146,30.7929,30.8146,46444.0
2015-09-17 11:10:00,42.6,42.61,42.58,42.6,46661.0,30.8146,30.8219,30.8002,30.8146,46661.0
2015-09-17 11:15:00,42.61,42.62,42.59,42.61,124120.0,30.8219,30.8291,30.8074,30.8219,124120.0
2015-09-17 11:20:00,42.61,42.66,42.61,42.66,126987.0,30.8219,30.858,30.8219,30.858,126987.0
2015-09-17 11:25:00,42.66,42.66,42.59,42.59,63294.0,30.858,30.858,30.8074,30.8074,63294.0
2015-09-17 11:30:00,42.59,42.62,42.58,42.62,66327.0,30.8074,30.8291,30.8002,30.8291,66327.0
2015-09-17 11:35:00,42.62,42.64,42.6,42.64,42625.0,30.8291,30.8436,30.8146,30.8436,42625.0
2015-09-17 11:40:00,42.64,42.65,42.62,42.64,73286.0,30.8436,30.8508,30.8291,30.8436,73286.0
2015-09-17 11:45:00,42.64,42.65,42.62,42.62,38565.0,30.8436,30.8508,30.8291,30.8291,38565.0
2015-09-17 11:50:00,42.62,42.64,42.59,42.59,77329.0,30.8291,30.8436,30.8074,30.8074,77329.0
2015-09-17 11:55:00,42.58,42.59,42.57,42.57,83976.0,30.8002,30.8074,30.7929,30.7929,83976.0
2015-09-17 12:00:00,42.58,42.58,42.54,42.57,135063.0,30.8002,30.8002,30.7712,30.7929,135063.0
2015-09-17 12:05:00,42.57,42.58,42.55,42.56,43250.0,30.7929,30.8002,30.7785,30.7857,43250.0
2015-09-17 12:10:00,42.55,42.58,42.55,42.58,34273.0,30.7785,30.8002,30.7785,30.8002,34273.0
2015-09-17 12:15:00,42.58,42.61,42.55,42.55,37246.0,30.8002,30.8219,30.7785,30.7785,37246.0
2015-09-17 12:20:00,42.56,42.57,42.54,42.57,29684.0,30.7857,30.7929,30.7712,30.7929,29684.0
2015-09-17 12:25:00,42.57,42.59,42.54,42.55,164886.0,30.7929,30.8074,30.7712,30.7785,164886.0
2015-09-17 12:30:00,42.55,42.58,42.53,42.55,47847.0,30.7785,30.8002,30.764,30.7785,47847.0
2015-09-17 12:35:00,42.55,42.55,42.5,42.51,25129.0,30.7785,30.7785,30.7423,30.7495,25129.0
2015-09-17 12:40:00,42.51,42.54,42.5,42.53,96104.0,30.7495,30.7712,30.7423,30.764,96104.0
2015-09-17 12:45:00,42.53,42.56,42.53,42.55,115351.0,30.764,30.7857,30.764,30.7785,115351.0
2015-09-17 12:50:00,42.55,42.57,42.51,42.51,54654.0,30.7785,30.7929,30.7495,30.7495,54654.0
2015-09-17 12:55:00,42.52,42.56,42.52,42.54,30140.0,30.7568,30.7857,30.7568,30.7712,30140.0
2015-09-17 13:00:00,42.54,42.55,42.52,42.52,34081.0,30.7712,30.7785,30.7568,30.7568,34081.0
2015-09-17 13:05:00,42.52,42.53,42.51,42.52,39325.0,30.7568,30.764,30.7495,30.7568,39325.0
2015-09-17 13:10:00,42.51,42.56,42.5,42.55,151977.0,30.7495,30.7857,30.7423,30.7785,151977.0
2015-09-17 13:15:00,42.55,42.64,42.55,42.64,285891.0,30.7785,30.8436,30.7785,30.8436,285891.0
2015-09-17 13:20:00,42.65,42.67,42.63,42.64,122296.0,30.8508,30.8653,30.8363,30.8436,122296.0
2015-09-17 13:25:00,42.65,42.67,42.63,42.64,94129.0,30.8508,30.8653,30.8363,30.8436,94129.0
2015-09-17 13:30:00,42.64,42.66,42.63,42.66,62536.0,30.8436,30.858,30.8363,30.858,62536.0
2015-09-17 13:35:00,42.66,42.66,42.63,42.64,96277.0,30.858,30.858,30.8363,30.8436,96277.0
2015-09-17 13:40:00,42.64,42.65,42.59,42.59,190897.0,30.8436,30.8508,30.8074,30.8074,190897.0
2015-09-17 13:45:00,42.59,42.62,42.57,42.6,390409.0,30.8074,30.8291,30.7929,30.8146,390409.0
2015-09-17 13:50:00,42.6,42.63,42.55,42.63,291817.0,30.8146,30.8363,30.7785,30.8363,291817.0
2015-09-17 13:55:00,42.63,42.66,42.58,42.64,256616.0,30.8363,30.858,30.8002,30.8436,256616.0
2015-09-17 14:00:00,42.7,42.95,42.49,42.58,947729.0,30.887,31.0678,30.7351,30.8002,947729.0
2015-09-17 14:05:00,42.6,42.88,42.6,42.87,775543.0,30.8146,31.0172,30.8146,31.0099,775543.0
2015-09-17 14:10:00,42.88,42.97,42.87,42.9,974318.0,31.0172,31.0823,31.0099,31.0316,974318.0
2015-09-17 14:15:00,42.9,43.14,42.88,43.04,811021.0,31.0316,31.2052,31.0172,31.1329,811021.0
2015-09-17 14:20:00,43.04,43.12,43.03,43.11,330257.0,31.1329,31.1908,31.1257,31.1835,330257.0
2015-09-17 14:25:00,43.11,43.13,43.07,43.08,379212.0,31.1835,31.198,31.1546,31.1618,379212.0
2015-09-17 14:30:00,43.08,43.18,43.08,43.17,604477.0,31.1618,31.2342,31.1618,31.2269,604477.0
2015-09-17 14:35:00,43.17,43.19,43.1,43.12,309370.0,31.2269,31.2414,31.1763,31.1908,309370.0
2015-09-17 14:40:00,43.12,43.32,43.12,43.31,467725.0,31.1908,31.3354,31.1908,31.3282,467725.0
2015-09-17 14:45:00,43.31,43.42,43.28,43.3,2741660.0,31.3282,31.4078,31.3065,31.321,2741660.0
2015-09-17 14:50:00,43.3,43.33,43.24,43.24,433070.0,31.321,31.3427,31.2776,31.2776,433070.0
2015-09-17 14:55:00,43.24,43.24,43.16,43.21,354463.0,31.2776,31.2776,31.2197,31.2559,354463.0
2015-09-17 15:00:00,43.2,43.27,43.14,43.18,251648.0,31.2486,31.2993,31.2052,31.2342,251648.0
2015-09-17 15:05:00,43.18,43.19,43.07,43.1,278130.0,31.2342,31.2414,31.1546,31.1763,278130.0
2015-09-17 15:10:00,43.09,43.14,42.98,43.01,340641.0,31.1691,31.2052,31.0895,31.1112,340641.0
2015-09-17 15:15:00,43.0,43.08,42.97,43.05,254200.0,31.104,31.1618,31.0823,31.1401,254200.0
2015-09-17 15:20:00,43.05,43.05,42.76,42.95,561554.0,31.1401,31.1401,30.9304,31.0678,561554.0
2015-09-17 15:25:00,42.95,42.99,42.88,42.95,285657.0,31.0678,31.0967,31.0172,31.0678,285657.0
2015-09-17 15:30:00,42.94,43.02,42.89,42.99,353112.0,31.0606,31.1184,31.0244,31.0967,353112.0
2015-09-17 15:35:00,43.0,43.0,42.87,42.93,339182.0,31.104,31.104,31.0099,31.0533,339182.0
2015-09-17 15:40:00,42.94,43.01,42.9,42.96,341120.0,31.0606,31.1112,31.0316,31.075,341120.0
2015-09-17 15:45:00,42.95,42.97,42.89,42.92,256747.0,31.0678,31.0823,31.0244,31.0461,256747.0
2015-09-17 15:50:00,42.92,42.93,42.8,42.8,441733.0,31.0461,31.0533,30.9593,30.9593,441733.0
2015-09-17 15:55:00,42.81,42.89,42.8,42.88,952511.0,30.9665,31.0244,30.9593,31.0172,952511.0
2015-09-18 09:30:00,42.29,42.33,42.13,42.32,444321.0,30.8808,30.91,30.7639,30.9027,444321.0
2015-09-18 09:35:00,42.33,42.63,42.27,42.63,838838.0,30.91,31.1291,30.8662,31.1291,838838.0
2015-09-18 09:40:00,42.63,42.72,42.51,42.57,360422.0,31.1291,31.1948,31.0414,31.0852,360422.0
2015-09-18 09:45:00,42.57,42.6,42.5,42.51,318317.0,31.0852,31.1072,31.0341,31.0414,318317.0
2015-09-18 09:50:00,42.49,42.62,42.46,42.62,384199.0,31.0268,31.1218,31.0049,31.1218,384199.0
2015-09-18 09:55:00,42.62,42.64,42.42,42.42,242851.0,31.1218,31.1364,30.9757,30.9757,242851.0
2015-09-18 10:00:00,42.42,42.48,42.37,42.45,153271.0,30.9757,31.0195,30.9392,30.9976,153271.0
2015-09-18 10:05:00,42.45,42.49,42.34,42.34,126607.0,30.9976,31.0268,30.9173,30.9173,126607.0
2015-09-18 10:10:00,42.34,42.47,42.34,42.46,163069.0,30.9173,31.0122,30.9173,31.0049,163069.0
2015-09-18 10:15:00,42.46,42.47,42.42,42.47,206337.0,31.0049,31.0122,30.9757,31.0122,206337.0
2015-09-18 10:20:00,42.46,42.53,42.43,42.53,110617.0,31.0049,31.056,30.983,31.056,110617.0
2015-09-18 10:25:00,42.52,42.58,42.51,42.53,200083.0,31.0487,31.0925,31.0414,31.056,200083.0
2015-09-18 10:30:00,42.53,42.61,42.51,42.59,184904.0,31.056,31.1145,31.0414,31.0998,184904.0
2015-09-18 10:35:00,42.58,42.61,42.54,42.58,116522.0,31.0925,31.1145,31.0633,31.0925,116522.0
2015-09-18 10:40:00,42.58,42.58,42.52,42.54,73567.0,31.0925,31.0925,31.0487,31.0633,73567.0
2015-09-18 10:45:00,42.54,42.63,42.53,42.61,59307.0,31.0633,31.1291,31.056,31.1145,59307.0
2015-09-18 10:50:00,42.62,42.66,42.6,42.63,96762.0,31.1218,31.151,31.1072,31.1291,96762.0
2015-09-18 10:55:00,42.63,42.65,42.58,42.63,80105.0,31.1291,31.1437,31.0925,31.1291,80105.0
2015-09-18 11:00:00,42.63,42.64,42.59,42.61,66289.0,31.1291,31.1364,31.0998,31.1145,66289.0
2015-09-18 11:05:00,42.61,42.63,42.56,42.58,65812.0,31.1145,31.1291,31.0779,31.0925,65812.0
2015-09-18 11:10:00,42.58,42.62,42.56,42.62,76437.0,31.0925,31.1218,31.0779,31.1218,76437.0
2015-09-18 11:15:00,42.61,42.62,42.57,42.61,45349.0,31.1145,31.1218,31.0852,31.1145,45349.0
2015-09-18 11:20:00,42.61,42.64,42.58,42.62,190284.0,31.1145,31.1364,31.0925,31.1218,190284.0
2015-09-18 11:25:00,42.62,42.68,42.57,42.57,116049.0,31.1218,31.1656,31.0852,31.0852,116049.0
2015-09-18 11:30:00,42.57,42.58,42.53,42.54,134569.0,31.0852,31.0925,31.056,31.0633,134569.0
2015-09-18 11:35:00,42.54,42.57,42.52,42.57,69803.0,31.0633,31.0852,31.0487,31.0852,69803.0
2015-09-18 11:40:00,42.56,42.58,42.53,42.55,48440.0,31.0779,31.0925,31.056,31.0706,48440.0
2015-09-18 11:45:00,42.55,42.65,42.54,42.63,243592.0,31.0706,31.1437,31.0633,31.1291,243592.0
2015-09-18 11:50:00,42.63,42.63,42.58,42.59,61875.0,31.1291,31.1291,31.0925,31.0998,61875.0
2015-09-18 11:55:00,42.58,42.6,42.56,42.58,67950.0,31.0925,31.1072,31.0779,31.0925,67950.0
2015-09-18 12:00:00,42.58,42.58,42.5,42.53,83280.0,31.0925,31.0925,31.0341,31.056,83280.0
2015-09-18 12:05:00,42.53,42.55,42.5,42.52,82111.0,31.056,31.0706,31.0341,31.0487,82111.0
2015-09-18 12:10:00,42.51,42.51,42.46,42.48,145296.0,31.0414,31.0414,31.0049,31.0195,145296.0
2015-09-18 12:15:00,42.48,42.48,42.43,42.43,81457.0,31.0195,31.0195,30.983,30.983,81457.0
2015-09-18 12:20:00,42.44,42.44,42.36,42.38,103748.0,30.9903,30.9903,30.9319,30.9465,103748.0
2015-09-18 12:25:00,42.38,42.44,42.38,42.42,174195.0,30.9465,30.9903,30.9465,30.9757,174195.0
2015-09-18 12:30:00,42.43,42.46,42.43,42.45,73259.0,30.983,31.0049,30.983,30.9976,73259.0
2015-09-18 12:35:00,42.46,42.5,42.43,42.44,208622.0,31.0049,31.0341,30.983,30.9903,208622.0
2015-09-18 12:40:00,42.43,42.43,42.35,42.36,88067.0,30.983,30.983,30.9246,30.9319,88067.0
2015-09-18 12:45:00,42.36,42.42,42.36,42.41,42452.0,30.9319,30.9757,30.9319,30.9684,42452.0
2015-09-18 12:50:00,42.41,42.45,42.4,42.45,96861.0,30.9684,30.9976,30.9611,30.9976,96861.0
2015-09-18 12:55:00,42.45,42.47,42.42,42.44,70950.0,30.9976,31.0122,30.9757,30.9903,70950.0
2015-09-18 13:00:00,42.44,42.53,42.42,42.52,216700.0,30.9903,31.056,30.9757,31.0487,216700.0
2015-09-18 13:05:00,42.52,42.52,42.46,42.49,53289.0,31.0487,31.0487,31.0049,31.0268,53289.0
2015-09-18 13:10:00,42.49,42.5,42.43,42.45,63170.0,31.0268,31.0341,30.983,30.9976,63170.0
2015-09-18 13:15:00,42.45,42.48,42.42,42.45,66281.0,30.9976,31.0195,30.9757,30.9976,66281.0
2015-09-18 13:20:00,42.46,42.46,42.38,42.39,139798.0,31.0049,31.0049,30.9465,30.9538,139798.0
2015-09-18 13:25:00,42.39,42.48,42.39,42.47,100938.0,30.9538,31.0195,30.9538,31.0122,100938.0
2015-09-18 13:30:00,42.47,42.48,42.44,42.47,131907.0,31.0122,31.0195,30.9903,31.0122,131907.0
2015-09-18 13:35:00,42.47,42.47,42.43,42.44,81325.0,31.0122,31.0122,30.983,30.9903,81325.0
2015-09-18 13:40:00,42.44,42.47,42.44,42.46,66987.0,30.9903,31.0122,30.9903,31.0049,66987.0
2015-09-18 13:45:00,42.46,42.47,42.44,42.45,65685.0,31.0049,31.0122,30.9903,30.9976,65685.0
2015-09-18 13:50:00,42.45,42.46,42.41,42.43,99230.0,30.9976,31.0049,30.9684,30.983,99230.0
2015-09-18 13:55:00,42.43,42.43,42.38,42.4,124756.0,30.983,30.983,30.9465,30.9611,124756.0
2015-09-18 14:00:00,42.39,42.43,42.39,42.41,65258.0,30.9538,30.983,30.9538,30.9684,65258.0
2015-09-18 14:05:00,42.42,42.46,42.4,42.42,106590.0,30.9757,31.0049,30.9611,30.9757,106590.0
2015-09-18 14:10:00,42.42,42.51,42.41,42.5,471824.0,30.9757,31.0414,30.9684,31.0341,471824.0
2015-09-18 14:15:00,42.49,42.54,42.49,42.51,380091.0,31.0268,31.0633,31.0268,31.0414,380091.0
2015-09-18 14:20:00,42.5,42.55,42.48,42.55,90496.0,31.0341,31.0706,31.0195,31.0706,90496.0
2015-09-18 14:25:00,42.54,42.55,42.51,42.52,77767.0,31.0633,31.0706,31.0414,31.0487,77767.0
2015-09-18 14:30:00,42.52,42.52,42.47,42.47,108447.0,31.0487,31.0487,31.0122,31.0122,108447.0
2015-09-18 14:35:00,42.47,42.5,42.45,42.5,152976.0,31.0122,31.0341,30.9976,31.0341,152976.0
2015-09-18 14:40:00,42.49,42.53,42.47,42.47,92514.0,31.0268,31.056,31.0122,31.0122,92514.0
2015-09-18 14:45:00,42.47,42.47,42.38,42.38,102727.0,31.0122,31.0122,30.9465,30.9465,102727.0
2015-09-18 14:50:00,42.38,42.39,42.35,42.35,179285.0,30.9465,30.9538,30.9246,30.9246,179285.0
2015-09-18 14:55:00,42.35,42.43,42.35,42.4,137899.0,30.9246,30.983,30.9246,30.9611,137899.0
2015-09-18 15:00:00,42.4,42.44,42.33,42.33,161528.0,30.9611,30.9903,30.91,30.91,161528.0
2015-09-18 15:05:00,42.33,42.35,42.3,42.3,121728.0,30.91,30.9246,30.8881,30.8881,121728.0
2015-09-18 15:10:00,42.31,42.36,42.31,42.34,128963.0,30.8954,30.9319,30.8954,30.9173,128963.0
2015-09-18 15:15:00,42.34,42.35,42.27,42.3,282508.0,30.9173,30.9246,30.8662,30.8881,282508.0
2015-09-18 15:20:00,42.3,42.32,42.25,42.32,132237.0,30.8881,30.9027,30.8516,30.9027,132237.0
2015-09-18 15:25:00,42.31,42.35,42.29,42.33,129063.0,30.8954,30.9246,30.8808,30.91,129063.0
2015-09-18 15:30:00,42.33,42.35,42.26,42.29,150197.0,30.91,30.9246,30.8589,30.8808,150197.0
2015-09-18 15:35:00,42.28,42.29,42.22,42.24,408062.0,30.8735,30.8808,30.8297,30.8443,408062.0
2015-09-18 15:40:00,42.24,42.24,42.18,42.19,197844.0,30.8443,30.8443,30.8005,30.8078,197844.0
2015-09-18 15:45:00,42.18,42.19,42.14,42.15,234602.0,30.8005,30.8078,30.7713,30.7786,234602.0
2015-09-18 15:50:00,42.15,42.21,42.13,42.2,365084.0,30.7786,30.8224,30.7639,30.8151,365084.0
2015-09-18 15:55:00,42.19,42.24,42.18,42.23,843423.0,30.8078,30.8443,30.8005,30.837,843423.0
2015-09-21 09:30:00,42.2,42.44,42.2,42.33,205769.0,30.8151,30.9903,30.8151,30.91,205769.0
2015-09-21 09:35:00,42.34,42.48,42.32,42.35,297108.0,30.9173,31.0195,30.9027,30.9246,297108.0
2015-09-21 09:40:00,42.36,42.43,42.33,42.35,145994.0,30.9319,30.983,30.91,30.9246,145994.0
2015-09-21 09:45:00,42.35,42.4,42.34,42.39,99992.0,30.9246,30.9611,30.9173,30.9538,99992.0
2015-09-21 09:50:00,42.39,42.53,42.39,42.53,211214.0,30.9538,31.056,30.9538,31.056,211214.0
2015-09-21 09:55:00,42.52,42.54,42.49,42.51,107925.0,31.0487,31.0633,31.0268,31.0414,107925.0
2015-09-21 10:00:00,42.51,42.52,42.46,42.47,51739.0,31.0414,31.0487,31.0049,31.0122,51739.0
2015-09-21 10:05:00,42.47,42.49,42.42,42.44,158002.0,31.0122,31.0268,30.9757,30.9903,158002.0
2015-09-21 10:10:00,42.44,42.48,42.4,42.45,313230.0,30.9903,31.0195,30.9611,30.9976,313230.0
2015-09-21 10:15:00,42.44,42.49,42.42,42.48,46268.0,30.9903,31.0268,30.9757,31.0195,46268.0
2015-09-21 10:20:00,42.48,42.54,42.47,42.54,138707.0,31.0195,31.0633,31.0122,31.0633,138707.0
2015-09-21 10:25:00,42.54,42.54,42.49,42.5,26049.0,31.0633,31.0633,31.0268,31.0341,26049.0
2015-09-21 10:30:00,42.5,42.59,42.49,42.57,114680.0,31.0341,31.0998,31.0268,31.0852,114680.0
2015-09-21 10:35:00,42.57,42.62,42.54,42.59,189138.0,31.0852,31.1218,31.0633,31.0998,189138.0
2015-09-21 10:40:00,42.6,42.6,42.53,42.53,76815.0,31.1072,31.1072,31.056,31.056,76815.0
2015-09-21 10:45:00,42.54,42.54,42.49,42.5,118445.0,31.0633,31.0633,31.0268,31.0341,118445.0
2015-09-21 10:50:00,42.5,42.55,42.5,42.52,217374.0,31.0341,31.0706,31.0341,31.0487,217374.0
2015-09-21 10:55:00,42.53,42.54,42.5,42.5,30733.0,31.056,31.0633,31.0341,31.0341,30733.0
2015-09-21 11:00:00,42.5,42.51,42.45,42.47,51734.0,31.0341,31.0414,30.9976,31.0122,51734.0
2015-09-21 11:05:00,42.46,42.48,42.44,42.46,94605.0,31.0049,31.0195,30.9903,31.0049,94605.0
2015-09-21 11:10:00,42.45,42.46,42.43,42.44,54858.0,30.9976,31.0049,30.983,30.9903,54858.0
2015-09-21 11:15:00,42.44,42.46,42.43,42.43,22645.0,30.9903,31.0049,30.983,30.983,22645.0
2015-09-21 11:20:00,42.43,42.43,42.38,42.41,37086.0,30.983,30.983,30.9465,30.9684,37086.0
2015-09-21 11:25:00,42.4,42.42,42.38,42.42,98558.0,30.9611,30.9757,30.9465,30.9757,98558.0
2015-09-21 11:30:00,42.42,42.44,42.38,42.39,136691.0,30.9757,30.9903,30.9465,30.9538,136691.0
2015-09-21 11:35:00,42.39,42.42,42.37,42.41,27755.0,30.9538,30.9757,30.9392,30.9684,27755.0
2015-09-21 11:40:00,42.42,42.45,42.42,42.42,22267.0,30.9757,30.9976,30.9757,30.9757,22267.0
2015-09-21 11:45:00,42.42,42.43,42.4,42.42,23611.0,30.9757,30.983,30.9611,30.9757,23611.0
2015-09-21 11:50:00,42.42,42.42,42.39,42.4,25487.0,30.9757,30.9757,30.9538,30.9611,25487.0
2015-09-21 11:55:00,42.39,42.41,42.38,42.38,30651.0,30.9538,30.9684,30.9465,30.9465,30651.0
2015-09-21 12:00:00,42.38,42.39,42.31,42.32,116938.0,30.9465,30.9538,30.8954,30.9027,116938.0
2015-09-21 12:05:00,42.31,42.35,42.31,42.33,38169.0,30.8954,30.9246,30.8954,30.91,38169.0
2015-09-21 12:10:00,42.34,42.38,42.34,42.36,30651.0,30.9173,30.9465,30.9173,30.9319,30651.0
2015-09-21 12:15:00,42.35,42.39,42.34,42.38,204913.0,30.9246,30.9538,30.9173,30.9465,204913.0
2015-09-21 12:20:00,42.39,42.41,42.38,42.4,40638.0,30.9538,30.9684,30.9465,30.9611,40638.0
2015-09-21 12:25:00,42.4,42.45,42.4,42.44,37874.0,30.9611,30.9976,30.9611,30.9903,37874.0
2015-09-21 12:30:00,42.44,42.45,42.4,42.42,16139.0,30.9903,30.9976,30.9611,30.9757,16139.0
2015-09-21 12:35:00,42.41,42.45,42.41,42.42,30363.0,30.9684,30.9976,30.9684,30.9757,30363.0
2015-09-21 12:40:00,42.43,42.45,42.42,42.44,45065.0,30.983,30.9976,30.9757,30.9903,45065.0
2015-09-21 12:45:00,42.44,42.44,42.41,42.41,42324.0,30.9903,30.9903,30.9684,30.9684,42324.0
2015-09-21 12:50:00,42.42,42.42,42.32,42.36,134499.0,30.9757,30.9757,30.9027,30.9319,134499.0
2015-09-21 12:55:00,42.35,42.36,42.32,42.35,72295.0,30.9246,30.9319,30.9027,30.9246,72295.0
2015-09-21 13:00:00,42.35,42.4,42.34,42.4,145945.0,30.9246,30.9611,30.9173,30.9611,145945.0
2015-09-21 13:05:00,42.4,42.43,42.39,42.4,43486.0,30.9611,30.983,30.9538,30.9611,43486.0
2015-09-21 13:10:00,42.4,42.4,42.36,42.38,90042.0,30.9611,30.9611,30.9319,30.9465,90042.0
2015-09-21 13:15:00,42.38,42.44,42.38,42.44,299203.0,30.9465,30.9903,30.9465,30.9903,299203.0
2015-09-21 13:20:00,42.43,42.43,42.4,42.42,47231.0,30.983,30.983,30.9611,30.9757,47231.0
2015-09-21 13:25:00,42.42,42.43,42.38,42.4,178261.0,30.9757,30.983,30.9465,30.9611,178261.0
2015-09-21 13:30:00,42.4,42.41,42.38,42.38,107017.0,30.9611,30.9684,30.9465,30.9465,107017.0
2015-09-21 13:35:00,42.38,42.45,42.38,42.45,81250.0,30.9465,30.9976,30.9465,30.9976,81250.0
2015-09-21 13:40:00,42.44,42.46,42.44,42.45,13285.0,30.9903,31.0049,30.9903,30.9976,13285.0
2015-09-21 13:45:00,42.44,42.45,42.4,42.4,9472.0,30.9903,30.9976,30.9611,30.9611,9472.0
2015-09-21 13:50:00,42.4,42.41,42.38,42.41,43145.0,30.9611,30.9684,30.9465,30.9684,43145.0
2015-09-21 13:55:00,42.41,42.41,42.37,42.4,48540.0,30.9684,30.9684,30.9392,30.9611,48540.0
2015-09-21 14:00:00,42.4,42.42,42.39,42.42,97239.0,30.9611,30.9757,30.9538,30.9757,97239.0
2015-09-21 14:05:00,42.42,42.44,42.41,42.44,87824.0,30.9757,30.9903,30.9684,30.9903,87824.0
2015-09-21 14:10:00,42.44,42.45,42.4,42.41,102501.0,30.9903,30.9976,30.9611,30.9684,102501.0
2015-09-21 14:15:00,42.41,42.45,42.41,42.44,39921.0,30.9684,30.9976,30.9684,30.9903,39921.0
2015-09-21 14:20:00,42.44,42.47,42.43,42.44,30743.0,30.9903,31.0122,30.983,30.9903,30743.0
2015-09-21 14:25:00,42.45,42.45,42.41,42.41,42010.0,30.9976,30.9976,30.9684,30.9684,42010.0
2015-09-21 14:30:00,42.41,42.43,42.38,42.42,61056.0,30.9684,30.983,30.9465,30.9757,61056.0
2015-09-21 14:35:00,42.42,42.44,42.42,42.43,66544.0,30.9757,30.9903,30.9757,30.983,66544.0
2015-09-21 14:40:00,42.43,42.43,42.41,42.42,75646.0,30.983,30.983,30.9684,30.9757,75646.0
2015-09-21 14:45:00,42.41,42.43,42.41,42.43,94605.0,30.9684,30.983,30.9684,30.983,94605.0
2015-09-21 14:50:00,42.44,42.48,42.44,42.45,55375.0,30.9903,31.0195,30.9903,30.9976,55375.0
2015-09-21 14:55:00,42.46,42.49,42.45,42.46,80309.0,31.0049,31.0268,30.9976,31.0049,80309.0
2015-09-21 15:00:00,42.46,42.46,42.43,42.44,36874.0,31.0049,31.0049,30.983,30.9903,36874.0
2015-09-21 15:05:00,42.44,42.44,42.4,42.42,71489.0,30.9903,30.9903,30.9611,30.9757,71489.0
2015-09-21 15:10:00,42.43,42.44,42.39,42.39,42085.0,30.983,30.9903,30.9538,30.9538,42085.0
2015-09-21 15:15:00,42.4,42.42,42.38,42.39,69051.0,30.9611,30.9757,30.9465,30.9538,69051.0
2015-09-21 15:20:00,42.4,42.4,42.36,42.37,134321.0,30.9611,30.9611,30.9319,30.9392,134321.0
2015-09-21 15:25:00,42.36,42.39,42.36,42.38,56451.0,30.9319,30.9538,30.9319,30.9465,56451.0
2015-09-21 15:30:00,42.37,42.38,42.28,42.29,222061.0,30.9392,30.9465,30.8735,30.8808,222061.0
2015-09-21 15:35:00,42.29,42.3,42.25,42.28,245822.0,30.8808,30.8881,30.8516,30.8735,245822.0
2015-09-21 15:40:00,42.27,42.31,42.27,42.3,196018.0,30.8662,30.8954,30.8662,30.8881,196018.0
2015-09-21 15:45:00,42.31,42.36,42.3,42.33,283117.0,30.8954,30.9319,30.8881,30.91,283117.0
2015-09-21 15:50:00,42.33,42.35,42.31,42.34,362213.0,30.91,30.9246,30.8954,30.9173,362213.0
2015-09-21 15:55:00,42.34,42.39,42.33,42.39,176870.0,30.9173,30.9538,30.91,30.9538,176870.0
2015-09-22 09:30:00,42.21,42.24,42.11,42.22,248761.0,30.8224,30.8443,30.7493,30.8297,248761.0
2015-09-22 09:35:00,42.21,42.39,42.19,42.37,285978.0,30.8224,30.9538,30.8078,30.9392,285978.0
2015-09-22 09:40:00,42.36,42.36,42.3,42.31,95234.0,30.9319,30.9319,30.8881,30.8954,95234.0
2015-09-22 09:45:00,42.3,42.35,42.29,42.33,132693.0,30.8881,30.9246,30.8808,30.91,132693.0
2015-09-22 09:50:00,42.34,42.34,42.24,42.26,109636.0,30.9173,30.9173,30.8443,30.8589,109636.0
2015-09-22 09:55:00,42.26,42.3,42.2,42.21,110963.0,30.8589,30.8881,30.8151,30.8224,110963.0
2015-09-22 10:00:00,42.22,42.25,42.21,42.24,338300.0,30.8297,30.8516,30.8224,30.8443,338300.0
2015-09-22 10:05:00,42.24,42.25,42.19,42.22,109291.0,30.8443,30.8516,30.8078,30.8297,109291.0
2015-09-22 10:10:00,42.21,42.22,42.19,42.2,58750.0,30.8224,30.8297,30.8078,30.8151,58750.0
2015-09-22 10:15:00,42.2,42.24,42.19,42.2,85809.0,30.8151,30.8443,30.8078,30.8151,85809.0
2015-09-22 10:20:00,42.19,42.2,42.14,42.15,146666.0,30.8078,30.8151,30.7713,30.7786,146666.0
2015-09-22 10:25:00,42.15,42.17,42.11,42.11,180972.0,30.7786,30.7932,30.7493,30.7493,180972.0
2015-09-22 10:30:00,42.11,42.12,42.09,42.09,63825.0,30.7493,30.7566,30.7347,30.7347,63825.0
2015-09-22 10:35:00,42.09,42.14,42.06,42.12,317505.0,30.7347,30.7713,30.7128,30.7566,317505.0
2015-09-22 10:40:00,42.11,42.11,42.08,42.09,180304.0,30.7493,30.7493,30.7274,30.7347,180304.0
2015-09-22 10:45:00,42.09,42.09,42.03,42.04,38746.0,30.7347,30.7347,30.6909,30.6982,38746.0
2015-09-22 10:50:00,42.04,42.06,42.03,42.06,65264.0,30.6982,30.7128,30.6909,30.7128,65264.0
2015-09-22 10:55:00,42.05,42.08,42.05,42.07,72939.0,30.7055,30.7274,30.7055,30.7201,72939.0
2015-09-22 11:00:00,42.07,42.1,42.05,42.09,77611.0,30.7201,30.742,30.7055,30.7347,77611.0
2015-09-22 11:05:00,42.09,42.15,42.08,42.13,245004.0,30.7347,30.7786,30.7274,30.7639,245004.0
2015-09-22 11:10:00,42.12,42.18,42.11,42.12,64101.0,30.7566,30.8005,30.7493,30.7566,64101.0
2015-09-22 11:15:00,42.12,42.17,42.11,42.16,29802.0,30.7566,30.7932,30.7493,30.7859,29802.0
2015-09-22 11:20:00,42.17,42.21,42.16,42.18,97209.0,30.7932,30.8224,30.7859,30.8005,97209.0
2015-09-22 11:25:00,42.18,42.18,42.13,42.13,28588.0,30.8005,30.8005,30.7639,30.7639,28588.0
2015-09-22 11:30:00,42.12,42.13,42.08,42.09,26847.0,30.7566,30.7639,30.7274,30.7347,26847.0
2015-09-22 11:35:00,42.08,42.09,42.03,42.03,34008.0,30.7274,30.7347,30.6909,30.6909,34008.0
2015-09-22 11:40:00,42.04,42.06,42.03,42.06,43598.0,30.6982,30.7128,30.6909,30.7128,43598.0
2015-09-22 11:45:00,42.06,42.1,42.05,42.1,34942.0,30.7128,30.742,30.7055,30.742,34942.0
2015-09-22 11:50:00,42.1,42.13,42.09,42.1,38951.0,30.742,30.7639,30.7347,30.742,38951.0
2015-09-22 11:55:00,42.09,42.13,42.09,42.11,317236.0,30.7347,30.7639,30.7347,30.7493,317236.0
2015-09-22 12:00:00,42.1,42.1,42.05,42.06,58110.0,30.742,30.742,30.7055,30.7128,58110.0
2015-09-22 12:05:00,42.05,42.15,42.05,42.12,155729.0,30.7055,30.7786,30.7055,30.7566,155729.0
2015-09-22 12:10:00,42.13,42.14,42.09,42.09,32027.0,30.7639,30.7713,30.7347,30.7347,32027.0
2015-09-22 12:15:00,42.09,42.11,42.08,42.1,63028.0,30.7347,30.7493,30.7274,30.742,63028.0
2015-09-22 12:20:00,42.1,42.12,42.09,42.09,41867.0,30.742,30.7566,30.7347,30.7347,41867.0
2015-09-22 12:25:00,42.09,42.09,42.03,42.04,52645.0,30.7347,30.7347,30.6909,30.6982,52645.0
2015-09-22 12:30:00,42.04,42.04,41.99,42.01,53423.0,30.6982,30.6982,30.6617,30.6763,53423.0
2015-09-22 12:35:00,42.01,42.01,41.97,41.98,99392.0,30.6763,30.6763,30.6471,30.6544,99392.0
2015-09-22 12:40:00,41.98,42.01,41.98,42.01,61316.0,30.6544,30.6763,30.6544,30.6763,61316.0
2015-09-22 12:45:00,42.01,42.01,41.89,41.9,71736.0,30.6763,30.6763,30.5887,30.596,71736.0
2015-09-22 12:50:00,41.9,41.9,41.84,41.85,66082.0,30.596,30.596,30.5522,30.5595,66082.0
2015-09-22 12:55:00,41.85,41.87,41.83,41.86,69111.0,30.5595,30.5741,30.5449,30.5668,69111.0
2015-09-22 13:00:00,41.86,41.93,41.85,41.92,228477.0,30.5668,30.6179,30.5595,30.6106,228477.0
2015-09-22 13:05:00,41.93,41.93,41.89,41.89,141608.0,30.6179,30.6179,30.5887,30.5887,141608.0
2015-09-22 13:10:00,41.9,41.91,41.88,41.89,284201.0,30.596,30.6033,30.5814,30.5887,284201.0
2015-09-22 13:15:00,41.89,41.9,41.87,41.9,78202.0,30.5887,30.596,30.5741,30.596,78202.0
2015-09-22 13:20:00,41.89,41.9,41.85,41.88,71509.0,30.5887,30.596,30.5595,30.5814,71509.0
2015-09-22 13:25:00,41.88,41.91,41.86,41.87,373777.0,30.5814,30.6033,30.5668,30.5741,373777.0
2015-09-22 13:30:00,41.87,41.88,41.85,41.87,41662.0,30.5741,30.5814,30.5595,30.5741,41662.0
2015-09-22 13:35:00,41.87,41.87,41.83,41.84,30408.0,30.5741,30.5741,30.5449,30.5522,30408.0
2015-09-22 13:40:00,41.84,41.87,41.83,41.85,63769.0,30.5522,30.5741,30.5449,30.5595,63769.0
2015-09-22 13:45:00,41.85,41.87,41.82,41.82,104199.0,30.5595,30.5741,30.5376,30.5376,104199.0
2015-09-22 13:50:00,41.82,41.83,41.78,41.79,78502.0,30.5376,30.5449,30.5084,30.5157,78502.0
2015-09-22 13:55:00,41.79,41.83,41.79,41.82,285147.0,30.5157,30.5449,30.5157,30.5376,285147.0
2015-09-22 14:00:00,41.82,41.83,41.8,41.81,89614.0,30.5376,30.5449,30.523,30.5303,89614.0
2015-09-22 14:05:00,41.81,41.83,41.79,41.79,86437.0,30.5303,30.5449,30.5157,30.5157,86437.0
2015-09-22 14:10:00,41.79,41.81,41.75,41.81,66304.0,30.5157,30.5303,30.4865,30.5303,66304.0
2015-09-22 14:15:00,41.81,41.86,41.81,41.84,42847.0,30.5303,30.5668,30.5303,30.5522,42847.0
2015-09-22 14:20:00,41.84,41.85,41.81,41.81,29174.0,30.5522,30.5595,30.5303,30.5303,29174.0
2015-09-22 14:25:00,41.8,41.84,41.8,41.83,57618.0,30.523,30.5522,30.523,30.5449,57618.0
2015-09-22 14:30:00,41.83,41.86,41.81,41.85,88669.0,30.5449,30.5668,30.5303,30.5595,88669.0
2015-09-22 14:35:00,41.85,41.91,41.84,41.89,299057.0,30.5595,30.6033,30.5522,30.5887,299057.0
2015-09-22 14:40:00,41.88,41.9,41.87,41.89,129264.0,30.5814,30.596,30.5741,30.5887,129264.0
2015-09-22 14:45:00,41.89,41.92,41.82,41.84,87703.0,30.5887,30.6106,30.5376,30.5522,87703.0
2015-09-22 14:50:00,41.83,41.87,41.83,41.85,66741.0,30.5449,30.5741,30.5449,30.5595,66741.0
2015-09-22 14:55:00,41.85,41.88,41.83,41.87,83878.0,30.5595,30.5814,30.5449,30.5741,83878.0
2015-09-22 15:00:00,41.87,41.88,41.84,41.84,61742.0,30.5741,30.5814,30.5522,30.5522,61742.0
2015-09-22 15:05:00,41.84,41.86,41.84,41.84,106525.0,30.5522,30.5668,30.5522,30.5522,106525.0
2015-09-22 15:10:00,41.84,41.85,41.8,41.82,254454.0,30.5522,30.5595,30.523,30.5376,254454.0
2015-09-22 15:15:00,41.82,41.86,41.81,41.84,196528.0,30.5376,30.5668,30.5303,30.5522,196528.0
2015-09-22 15:20:00,41.85,41.87,41.82,41.84,133581.0,30.5595,30.5741,30.5376,30.5522,133581.0
2015-09-22 15:25:00,41.84,41.91,41.84,41.88,167077.0,30.5522,30.6033,30.5522,30.5814,167077.0
2015-09-22 15:30:00,41.88,41.95,41.87,41.94,206397.0,30.5814,30.6325,30.5741,30.6252,206397.0
2015-09-22 15:35:00,41.95,41.97,41.93,41.95,277012.0,30.6325,30.6471,30.6179,30.6325,277012.0
2015-09-22 15:40:00,41.95,41.98,41.91,41.91,331095.0,30.6325,30.6544,30.6033,30.6033,331095.0
2015-09-22 15:45:00,41.91,41.92,41.87,41.88,135842.0,30.6033,30.6106,30.5741,30.5814,135842.0
2015-09-22 15:50:00,41.88,41.88,41.84,41.85,364229.0,30.5814,30.5814,30.5522,30.5595,364229.0
2015-09-22 15:55:00,41.86,41.89,41.84,41.85,613137.0,30.5668,30.5887,30.5522,30.5595,613137.0
2015-09-23 09:30:00,41.88,41.9,41.73,41.8,193448.0,30.5814,30.596,30.4719,30.523,193448.0
2015-09-23 09:35:00,41.8,41.93,41.79,41.92,150306.0,30.523,30.6179,30.5157,30.6106,150306.0
2015-09-23 09:40:00,41.92,42.02,41.91,41.95,141892.0,30.6106,30.6836,30.6033,30.6325,141892.0
2015-09-23 09:45:00,41.95,41.95,41.83,41.83,82291.0,30.6325,30.6325,30.5449,30.5449,82291.0
2015-09-23 09:50:00,41.83,41.86,41.8,41.81,86103.0,30.5449,30.5668,30.523,30.5303,86103.0
2015-09-23 09:55:00,41.83,41.88,41.82,41.88,203315.0,30.5449,30.5814,30.5376,30.5814,203315.0
2015-09-23 10:00:00,41.88,41.91,41.86,41.89,75724.0,30.5814,30.6033,30.5668,30.5887,75724.0
2015-09-23 10:05:00,41.88,41.96,41.88,41.94,33429.0,30.5814,30.6398,30.5814,30.6252,33429.0
2015-09-23 10:10:00,41.93,41.96,41.91,41.92,36851.0,30.6179,30.6398,30.6033,30.6106,36851.0
2015-09-23 10:15:00,41.91,41.92,41.87,41.9,42400.0,30.6033,30.6106,30.5741,30.596,42400.0
2015-09-23 10:20:00,41.89,41.91,41.88,41.91,22989.0,30.5887,30.6033,30.5814,30.6033,22989.0
2015-09-23 10:25:00,41.91,41.99,41.9,41.95,51082.0,30.6033,30.6617,30.596,30.6325,51082.0
2015-09-23 10:30:00,41.96,41.97,41.9,41.91,31083.0,30.6398,30.6471,30.596,30.6033,31083.0
2015-09-23 10:35:00,41.92,41.95,41.86,41.86,57680.0,30.6106,30.6325,30.5668,30.5668,57680.0
2015-09-23 10:40:00,41.86,41.93,41.86,41.92,34597.0,30.5668,30.6179,30.5668,30.6106,34597.0
2015-09-23 10:45:00,41.91,41.98,41.91,41.98,62414.0,30.6033,30.6544,30.6033,30.6544,62414.0
2015-09-23 10:50:00,41.99,42.01,41.98,41.99,45055.0,30.6617,30.6763,30.6544,30.6617,45055.0
2015-09-23 10:55:00,41.99,42.0,41.94,41.94,55516.0,30.6617,30.669,30.6252,30.6252,55516.0
2015-09-23 11:00:00,41.94,41.95,41.9,41.91,88547.0,30.6252,30.6325,30.596,30.6033,88547.0
2015-09-23 11:05:00,41.91,41.91,41.84,41.86,133125.0,30.6033,30.6033,30.5522,30.5668,133125.0
2015-09-23 11:10:00,41.85,41.85,41.78,41.8,75596.0,30.5595,30.5595,30.5084,30.523,75596.0
2015-09-23 11:15:00,41.8,41.8,41.77,41.79,37520.0,30.523,30.523,30.5011,30.5157,37520.0
2015-09-23 11:20:00,41.79,41.84,41.79,41.83,33650.0,30.5157,30.5522,30.5157,30.5449,33650.0
2015-09-23 11:25:00,41.83,41.88,41.83,41.87,34546.0,30.5449,30.5814,30.5449,30.5741,34546.0
2015-09-23 11:30:00,41.87,41.87,41.83,41.84,42734.0,30.5741,30.5741,30.5449,30.5522,42734.0
2015-09-23 11:35:00,41.83,41.87,41.82,41.86,111228.0,30.5449,30.5741,30.5376,30.5668,111228.0
2015-09-23 11:40:00,41.87,41.87,41.8,41.81,42267.0,30.5741,30.5741,30.523,30.5303,42267.0
2015-09-23 11:45:00,41.82,41.85,41.81,41.83,16422.0,30.5376,30.5595,30.5303,30.5449,16422.0
2015-09-23 11:50:00,41.83,41.85,41.83,41.85,33295.0,30.5449,30.5595,30.5449,30.5595,33295.0
2015-09-23 11:55:00,41.85,41.9,41.84,41.89,29458.0,30.5595,30.596,30.5522,30.5887,29458.0
2015-09-23 12:00:00,41.89,41.9,41.84,41.87,98206.0,30.5887,30.596,30.5522,30.5741,98206.0
2015-09-23 12:05:00,41.87,41.89,41.85,41.87,35670.0,30.5741,30.5887,30.5595,30.5741,35670.0
2015-09-23 12:10:00,41.87,41.9,41.86,41.89,48283.0,30.5741,30.596,30.5668,30.5887,48283.0
2015-09-23 12:15:00,41.89,41.89,41.86,41.88,20764.0,30.5887,30.5887,30.5668,30.5814,20764.0
2015-09-23 12:20:00,41.88,41.89,41.87,41.88,14763.0,30.5814,30.5887,30.5741,30.5814,14763.0
2015-09-23 12:25:00,41.88,41.89,41.87,41.88,23786.0,30.5814,30.5887,30.5741,30.5814,23786.0
2015-09-23 12:30:00,41.89,41.92,41.89,41.92,28642.0,30.5887,30.6106,30.5887,30.6106,28642.0
2015-09-23 12:35:00,41.91,41.91,41.88,41.89,15811.0,30.6033,30.6033,30.5814,30.5887,15811.0
2015-09-23 12:40:00,41.89,41.9,41.88,41.89,20088.0,30.5887,30.596,30.5814,30.5887,20088.0
2015-09-23 12:45:00,41.89,41.9,41.86,41.86,22099.0,30.5887,30.596,30.5668,30.5668,22099.0
2015-09-23 12:50:00,41.86,41.91,41.86,41.88,31560.0,30.5668,30.6033,30.5668,30.5814,31560.0
2015-09-23 12:55:00,41.88,41.89,41.86,41.86,15751.0,30.5814,30.5887,30.5668,30.5668,15751.0
2015-09-23 13:00:00,41.86,41.91,41.86,41.91,55708.0,30.5668,30.6033,30.5668,30.6033,55708.0
2015-09-23 13:05:00,41.9,41.94,41.9,41.93,53334.0,30.596,30.6252,30.596,30.6179,53334.0
2015-09-23 13:10:00,41.94,41.95,41.93,41.93,75610.0,30.6252,30.6325,30.6179,30.6179,75610.0
2015-09-23 13:15:00,41.93,41.94,41.91,41.91,39230.0,30.6179,30.6252,30.6033,30.6033,39230.0
2015-09-23 13:20:00,41.91,41.93,41.9,41.91,29017.0,30.6033,30.6179,30.596,30.6033,29017.0
2015-09-23 13:25:00,41.91,41.91,41.86,41.86,59941.0,30.6033,30.6033,30.5668,30.5668,59941.0
2015-09-23 13:30:00,41.86,41.92,41.86,41.92,31093.0,30.5668,30.6106,30.5668,30.6106,31093.0
2015-09-23 13:35:00,41.91,41.95,41.9,41.94,18617.0,30.6033,30.6325,30.596,30.6252,18617.0
2015-09-23 13:40:00,41.95,42.0,41.93,41.99,116709.0,30.6325,30.669,30.6179,30.6617,116709.0
2015-09-23 13:45:00,41.99,42.01,41.97,41.99,41935.0,30.6617,30.6763,30.6471,30.6617,41935.0
2015-09-23 13:50:00,41.99,42.0,41.97,41.97,22032.0,30.6617,30.669,30.6471,30.6471,22032.0
2015-09-23 13:55:00,41.97,41.98,41.94,41.95,30009.0,30.6471,30.6544,30.6252,30.6325,30009.0
2015-09-23 14:00:00,41.95,42.0,41.94,41.99,65322.0,30.6325,30.669,30.6252,30.6617,65322.0
2015-09-23 14:05:00,41.99,42.07,41.99,42.04,107967.0,30.6617,30.7201,30.6617,30.6982,107967.0
2015-09-23 14:10:00,42.05,42.06,42.02,42.03,22543.0,30.7055,30.7128,30.6836,30.6909,22543.0
2015-09-23 14:15:00,42.04,42.05,42.03,42.04,32488.0,30.6982,30.7055,30.6909,30.6982,32488.0
2015-09-23 14:20:00,42.04,42.08,42.03,42.06,22152.0,30.6982,30.7274,30.6909,30.7128,22152.0
2015-09-23 14:25:00,42.06,42.07,42.01,42.01,36377.0,30.7128,30.7201,30.6763,30.6763,36377.0
2015-09-23 14:30:00,42.02,42.04,42.0,42.02,32680.0,30.6836,30.6982,30.669,30.6836,32680.0
2015-09-23 14:35:00,42.02,42.03,41.96,41.98,30456.0,30.6836,30.6909,30.6398,30.6544,30456.0
2015-09-23 14:40:00,41.98,41.99,41.94,41.98,26074.0,30.6544,30.6617,30.6252,30.6544,26074.0
2015-09-23 14:45:00,41.98,42.01,41.96,42.01,32552.0,30.6544,30.6763,30.6398,30.6763,32552.0
2015-09-23 14:50:00,42.01,42.02,41.95,41.96,26910.0,30.6763,30.6836,30.6325,30.6398,26910.0
2015-09-23 14:55:00,41.96,42.01,41.96,42.01,31825.0,30.6398,30.6763,30.6398,30.6763,31825.0
2015-09-23 15:00:00,42.0,42.03,41.98,42.02,37784.0,30.669,30.6909,30.6544,30.6836,37784.0
2015-09-23 15:05:00,42.01,42.05,42.0,42.02,63481.0,30.6763,30.7055,30.669,30.6836,63481.0
2015-09-23 15:10:00,42.02,42.03,41.97,41.97,47876.0,30.6836,30.6909,30.6471,30.6471,47876.0
2015-09-23 15:15:00,41.97,42.0,41.96,41.98,45515.0,30.6471,30.669,30.6398,30.6544,45515.0
2015-09-23 15:20:00,41.99,42.0,41.96,41.97,63419.0,30.6617,30.669,30.6398,30.6471,63419.0
2015-09-23 15:25:00,41.97,41.99,41.95,41.98,53227.0,30.6471,30.6617,30.6325,30.6544,53227.0
2015-09-23 15:30:00,41.99,42.0,41.93,41.96,89415.0,30.6617,30.669,30.6179,30.6398,89415.0
2015-09-23 15:35:00,41.96,41.96,41.93,41.95,184483.0,30.6398,30.6398,30.6179,30.6325,184483.0
2015-09-23 15:40:00,41.95,41.98,41.94,41.97,276351.0,30.6325,30.6544,30.6252,30.6471,276351.0
2015-09-23 15:45:00,41.97,41.99,41.96,41.98,57998.0,30.6471,30.6617,30.6398,30.6544,57998.0
2015-09-23 15:50:00,41.99,42.0,41.97,41.99,195093.0,30.6617,30.669,30.6471,30.6617,195093.0
2015-09-23 15:55:00,41.98,42.0,41.97,41.97,364106.0,30.6544,30.669,30.6471,30.6471,364106.0
2015-09-24 09:30:00,41.97,42.06,41.83,42.06,116504.0,30.6471,30.7128,30.5449,30.7128,116504.0
2015-09-24 09:35:00,42.06,42.06,41.97,41.99,174076.0,30.7128,30.7128,30.6471,30.6617,174076.0
2015-09-24 09:40:00,41.99,41.99,41.88,41.95,129117.0,30.6617,30.6617,30.5814,30.6325,129117.0
2015-09-24 09:45:00,41.96,41.98,41.93,41.98,68782.0,30.6398,30.6544,30.6179,30.6544,68782.0
2015-09-24 09:50:00,41.97,42.01,41.91,41.99,102485.0,30.6471,30.6763,30.6033,30.6617,102485.0
2015-09-24 09:55:00,41.99,42.17,41.99,42.17,343452.0,30.6617,30.7932,30.6617,30.7932,343452.0
2015-09-24 10:00:00,42.18,42.18,42.04,42.04,89624.0,30.8005,30.8005,30.6982,30.6982,89624.0
2015-09-24 10:05:00,42.04,42.08,42.01,42.04,58050.0,30.6982,30.7274,30.6763,30.6982,58050.0
2015-09-24 10:10:00,42.04,42.06,41.99,41.99,302757.0,30.6982,30.7128,30.6617,30.6617,302757.0
2015-09-24 10:15:00,41.99,42.03,41.98,42.02,41966.0,30.6617,30.6909,30.6544,30.6836,41966.0
2015-09-24 10:20:00,42.02,42.02,41.92,41.99,131436.0,30.6836,30.6836,30.6106,30.6617,131436.0
2015-09-24 10:25:00,41.98,42.0,41.95,41.97,178553.0,30.6544,30.669,30.6325,30.6471,178553.0
2015-09-24 10:30:00,41.98,42.05,41.97,42.03,42902.0,30.6544,30.7055,30.6471,30.6909,42902.0
2015-09-24 10:35:00,42.03,42.11,42.02,42.09,37347.0,30.6909,30.7493,30.6836,30.7347,37347.0
2015-09-24 10:40:00,42.09,42.1,42.03,42.08,45797.0,30.7347,30.742,30.6909,30.7274,45797.0
2015-09-24 10:45:00,42.08,42.09,42.03,42.04,151228.0,30.7274,30.7347,30.6909,30.6982,151228.0
2015-09-24 10:50:00,42.04,42.06,41.99,42.0,29269.0,30.6982,30.7128,30.6617,30.669,29269.0
2015-09-24 10:55:00,42.0,42.02,41.95,41.97,36963.0,30.669,30.6836,30.6325,30.6471,36963.0
2015-09-24 11:00:00,41.97,41.99,41.94,41.97,32989.0,30.6471,30.6617,30.6252,30.6471,32989.0
2015-09-24 11:05:00,41.96,42.01,41.96,42.01,140525.0,30.6398,30.6763,30.6398,30.6763,140525.0
2015-09-24 11:10:00,42.01,42.03,41.99,42.01,75554.0,30.6763,30.6909,30.6617,30.6763,75554.0
2015-09-24 11:15:00,42.02,42.1,42.02,42.1,125690.0,30.6836,30.742,30.6836,30.742,125690.0
2015-09-24 11:20:00,42.1,42.12,42.09,42.1,114131.0,30.742,30.7566,30.7347,30.742,114131.0
2015-09-24 11:25:00,42.1,42.15,42.1,42.13,164558.0,30.742,30.7786,30.742,30.7639,164558.0
2015-09-24 11:30:00,42.13,42.17,42.1,42.11,154419.0,30.7639,30.7932,30.742,30.7493,154419.0
2015-09-24 11:35:00,42.12,42.16,42.11,42.16,56634.0,30.7566,30.7859,30.7493,30.7859,56634.0
2015-09-24 11:40:00,42.16,42.16,42.11,42.12,59446.0,30.7859,30.7859,30.7493,30.7566,59446.0
2015-09-24 11:45:00,42.11,42.12,42.05,42.05,51773.0,30.7493,30.7566,30.7055,30.7055,51773.0
2015-09-24 11:50:00,42.05,42.07,42.03,42.07,27722.0,30.7055,30.7201,30.6909,30.7201,27722.0
2015-09-24 11:55:00,42.08,42.14,42.07,42.11,131293.0,30.7274,30.7713,30.7201,30.7493,131293.0
2015-09-24 12:00:00,42.11,42.12,42.07,42.11,41778.0,30.7493,30.7566,30.7201,30.7493,41778.0
2015-09-24 12:05:00,42.11,42.13,42.07,42.09,49421.0,30.7493,30.7639,30.7201,30.7347,49421.0
2015-09-24 12:10:00,42.09,42.11,42.07,42.1,34911.0,30.7347,30.7493,30.7201,30.742,34911.0
2015-09-24 12:15:00,42.11,42.12,42.07,42.09,64101.0,30.7493,30.7566,30.7201,30.7347,64101.0
2015-09-24 12:20:00,42.09,42.11,42.07,42.09,50592.0,30.7347,30.7493,30.7201,30.7347,50592.0
2015-09-24 12:25:00,42.09,42.12,42.06,42.09,195944.0,30.7347,30.7566,30.7128,30.7347,195944.0
2015-09-24 12:30:00,42.08,42.12,42.08,42.09,101265.0,30.7274,30.7566,30.7274,30.7347,101265.0
2015-09-24 12:35:00,42.08,42.09,42.06,42.08,17558.0,30.7274,30.7347,30.7128,30.7274,17558.0
2015-09-24 12:40:00,42.08,42.09,42.05,42.07,73762.0,30.7274,30.7347,30.7055,30.7201,73762.0
2015-09-24 12:45:00,42.07,42.07,42.03,42.03,140270.0,30.7201,30.7201,30.6909,30.6909,140270.0
2015-09-24 12:50:00,42.04,42.04,41.98,42.01,143841.0,30.6982,30.6982,30.6544,30.6763,143841.0
2015-09-24 12:55:00,42.01,42.02,41.98,42.02,294198.0,30.6763,30.6836,30.6544,30.6836,294198.0
2015-09-24 13:00:00,42.02,42.05,41.99,42.02,218496.0,30.6836,30.7055,30.6617,30.6836,218496.0
2015-09-24 13:05:00,42.02,42.04,42.01,42.04,89852.0,30.6836,30.6982,30.6763,30.6982,89852.0
2015-09-24 13:10:00,42.03,42.07,42.03,42.05,71445.0,30.6909,30.7201,30.6909,30.7055,71445.0
2015-09-24 13:15:00,42.05,42.06,42.01,42.02,64949.0,30.7055,30.7128,30.6763,30.6836,64949.0
2015-09-24 13:20:00,42.01,42.06,42.01,42.05,179176.0,30.6763,30.7128,30.6763,30.7055,179176.0
2015-09-24 13:25:00,42.05,42.05,42.01,42.04,41949.0,30.7055,30.7055,30.6763,30.6982,41949.0
2015-09-24 13:30:00,42.04,42.04,42.01,42.02,20646.0,30.6982,30.6982,30.6763,30.6836,20646.0
2015-09-24 13:35:00,42.01,42.04,42.01,42.02,91787.0,30.6763,30.6982,30.6763,30.6836,91787.0
2015-09-24 13:40:00,42.02,42.05,42.01,42.03,94548.0,30.6836,30.7055,30.6763,30.6909,94548.0
2015-09-24 13:45:00,42.04,42.04,42.0,42.02,27354.0,30.6982,30.6982,30.669,30.6836,27354.0
2015-09-24 13:50:00,42.02,42.04,42.01,42.01,36648.0,30.6836,30.6982,30.6763,30.6763,36648.0
2015-09-24 13:55:00,42.01,42.02,41.98,42.0,14740.0,30.6763,30.6836,30.6544,30.669,14740.0
2015-09-24 14:00:00,42.0,42.0,41.97,41.97,26580.0,30.669,30.669,30.6471,30.6471,26580.0
2015-09-24 14:05:00,41.97,42.01,41.97,41.99,172913.0,30.6471,30.6763,30.6471,30.6617,172913.0
2015-09-24 14:10:00,41.99,42.01,41.98,41.99,44222.0,30.6617,30.6763,30.6544,30.6617,44222.0
2015-09-24 14:15:00,41.99,42.04,41.99,42.02,109067.0,30.6617,30.6982,30.6617,30.6836,109067.0
2015-09-24 14:20:00,42.02,42.09,42.02,42.06,61583.0,30.6836,30.7347,30.6836,30.7128,61583.0
2015-09-24 14:25:00,42.06,42.07,42.02,42.04,42477.0,30.7128,30.7201,30.6836,30.6982,42477.0
2015-09-24 14:30:00,42.04,42.06,42.02,42.05,182237.0,30.6982,30.7128,30.6836,30.7055,182237.0
2015-09-24 14:35:00,42.05,42.07,42.05,42.06,24873.0,30.7055,30.7201,30.7055,30.7128,24873.0
2015-09-24 14:40:00,42.06,42.21,42.02,42.2,870892.0,30.7128,30.8224,30.6836,30.8151,870892.0
2015-09-24 14:45:00,42.21,42.28,42.11,42.27,624693.0,30.8224,30.8735,30.7493,30.8662,624693.0
2015-09-24 14:50:00,42.27,42.28,42.23,42.26,97782.0,30.8662,30.8735,30.837,30.8589,97782.0
2015-09-24 14:55:00,42.26,42.34,42.26,42.27,145514.0,30.8589,30.9173,30.8589,30.8662,145514.0
2015-09-24 15:00:00,42.27,42.32,42.24,42.25,328530.0,30.8662,30.9027,30.8443,30.8516,328530.0
2015-09-24 15:05:00,42.25,42.3,42.17,42.21,268838.0,30.8516,30.8881,30.7932,30.8224,268838.0
2015-09-24 15:10:00,42.21,42.28,42.19,42.24,118194.0,30.8224,30.8735,30.8078,30.8443,118194.0
2015-09-24 15:15:00,42.25,42.31,42.23,42.3,162904.0,30.8516,30.8954,30.837,30.8881,162904.0
2015-09-24 15:20:00,42.3,42.35,42.29,42.33,111899.0,30.8881,30.9246,30.8808,30.91,111899.0
2015-09-24 15:25:00,42.32,42.39,42.29,42.36,122579.0,30.9027,30.9538,30.8808,30.9319,122579.0
2015-09-24 15:30:00,42.37,42.37,42.32,42.35,207861.0,30.9392,30.9392,30.9027,30.9246,207861.0
2015-09-24 15:35:00,42.34,42.35,42.29,42.31,184037.0,30.9173,30.9246,30.8808,30.8954,184037.0
2015-09-24 15:40:00,42.31,42.4,42.31,42.4,236089.0,30.8954,30.9611,30.8954,30.9611,236089.0
2015-09-24 15:45:00,42.39,42.4,42.34,42.36,275615.0,30.9538,30.9611,30.9173,30.9319,275615.0
2015-09-24 15:50:00,42.35,42.36,42.26,42.27,562220.0,30.9246,30.9319,30.8589,30.8662,562220.0
2015-09-24 15:55:00,42.27,42.37,42.27,42.31,420509.0,30.8662,30.9392,30.8662,30.8954,420509.0
2015-09-25 09:30:00,42.4,42.44,42.23,42.24,229876.0,30.9611,30.9903,30.837,30.8443,229876.0
2015-09-25 09:35:00,42.24,42.33,42.2,42.23,514374.0,30.8443,30.91,30.8151,30.837,514374.0
2015-09-25 09:40:00,42.25,42.31,42.21,42.3,242764.0,30.8516,30.8954,30.8224,30.8881,242764.0
2015-09-25 09:45:00,42.3,42.46,42.29,42.45,212890.0,30.8881,31.0049,30.8808,30.9976,212890.0
2015-09-25 09:50:00,42.46,42.49,42.41,42.41,250683.0,31.0049,31.0268,30.9684,30.9684,250683.0
2015-09-25 09:55:00,42.42,42.51,42.41,42.43,174338.0,30.9757,31.0414,30.9684,30.983,174338.0
2015-09-25 10:00:00,42.44,42.58,42.44,42.56,143260.0,30.9903,31.0925,30.9903,31.0779,143260.0
2015-09-25 10:05:00,42.57,42.62,42.56,42.6,191380.0,31.0852,31.1218,31.0779,31.1072,191380.0
2015-09-25 10:10:00,42.59,42.59,42.52,42.55,43888.0,31.0998,31.0998,31.0487,31.0706,43888.0
2015-09-25 10:15:00,42.55,42.6,42.53,42.56,148668.0,31.0706,31.1072,31.056,31.0779,148668.0
2015-09-25 10:20:00,42.56,42.62,42.56,42.62,35716.0,31.0779,31.1218,31.0779,31.1218,35716.0
2015-09-25 10:25:00,42.61,42.62,42.58,42.62,62993.0,31.1145,31.1218,31.0925,31.1218,62993.0
2015-09-25 10:30:00,42.63,42.67,42.61,42.67,33248.0,31.1291,31.1583,31.1145,31.1583,33248.0
2015-09-25 10:35:00,42.67,42.72,42.66,42.72,59510.0,31.1583,31.1948,31.151,31.1948,59510.0
2015-09-25 10:40:00,42.72,42.73,42.67,42.68,48042.0,31.1948,31.2021,31.1583,31.1656,48042.0
2015-09-25 10:45:00,42.68,42.75,42.68,42.73,81816.0,31.1656,31.2167,31.1656,31.2021,81816.0
2015-09-25 10:50:00,42.72,42.75,42.72,42.73,105563.0,31.1948,31.2167,31.1948,31.2021,105563.0
2015-09-25 10:55:00,42.74,42.75,42.71,42.73,236320.0,31.2094,31.2167,31.1875,31.2021,236320.0
2015-09-25 11:00:00,42.73,42.74,42.71,42.73,102403.0,31.2021,31.2094,31.1875,31.2021,102403.0
2015-09-25 11:05:00,42.72,42.75,42.72,42.75,18088.0,31.1948,31.2167,31.1948,31.2167,18088.0
2015-09-25 11:10:00,42.76,42.81,42.76,42.8,22757.0,31.224,31.2605,31.224,31.2532,22757.0
2015-09-25 11:15:00,42.81,42.83,42.81,42.82,48322.0,31.2605,31.2751,31.2605,31.2678,48322.0
2015-09-25 11:20:00,42.81,42.81,42.75,42.77,32203.0,31.2605,31.2605,31.2167,31.2313,32203.0
2015-09-25 11:25:00,42.77,42.77,42.74,42.77,101584.0,31.2313,31.2313,31.2094,31.2313,101584.0
2015-09-25 11:30:00,42.76,42.78,42.73,42.76,54492.0,31.224,31.2386,31.2021,31.224,54492.0
2015-09-25 11:35:00,42.77,42.82,42.77,42.81,33598.0,31.2313,31.2678,31.2313,31.2605,33598.0
2015-09-25 11:40:00,42.81,42.83,42.8,42.83,80652.0,31.2605,31.2751,31.2532,31.2751,80652.0
2015-09-25 11:45:00,42.84,42.87,42.83,42.86,25107.0,31.2824,31.3043,31.2751,31.297,25107.0
2015-09-25 11:50:00,42.85,42.9,42.85,42.9,91902.0,31.2897,31.3262,31.2897,31.3262,91902.0
2015-09-25 11:55:00,42.9,42.95,42.89,42.94,100626.0,31.3262,31.3627,31.3189,31.3554,100626.0
2015-09-25 12:00:00,42.93,42.94,42.9,42.92,46888.0,31.3481,31.3554,31.3262,31.3408,46888.0
2015-09-25 12:05:00,42.93,42.98,42.92,42.98,49423.0,31.3481,31.3846,31.3408,31.3846,49423.0
2015-09-25 12:10:00,42.97,43.01,42.95,42.97,104990.0,31.3773,31.4065,31.3627,31.3773,104990.0
2015-09-25 12:15:00,42.97,42.97,42.91,42.91,45873.0,31.3773,31.3773,31.3335,31.3335,45873.0
2015-09-25 12:20:00,42.91,42.93,42.89,42.91,351052.0,31.3335,31.3481,31.3189,31.3335,351052.0
2015-09-25 12:25:00,42.91,42.92,42.9,42.92,63798.0,31.3335,31.3408,31.3262,31.3408,63798.0
2015-09-25 12:30:00,42.91,42.93,42.91,42.91,14761.0,31.3335,31.3481,31.3335,31.3335,14761.0
2015-09-25 12:35:00,42.91,42.93,42.91,42.92,23708.0,31.3335,31.3481,31.3335,31.3408,23708.0
2015-09-25 12:40:00,42.92,42.96,42.91,42.94,36690.0,31.3408,31.37,31.3335,31.3554,36690.0
2015-09-25 12:45:00,42.95,42.98,42.95,42.96,16617.0,31.3627,31.3846,31.3627,31.37,16617.0
2015-09-25 12:50:00,42.96,43.02,42.96,43.02,73075.0,31.37,31.4138,31.37,31.4138,73075.0
2015-09-25 12:55:00,43.03,43.04,42.97,42.97,60945.0,31.4211,31.4284,31.3773,31.3773,60945.0
2015-09-25 13:00:00,42.98,43.03,42.97,43.01,47021.0,31.3846,31.4211,31.3773,31.4065,47021.0
2015-09-25 13:05:00,43.01,43.05,42.99,43.04,48262.0,31.4065,31.4357,31.3919,31.4284,48262.0
2015-09-25 13:10:00,43.04,43.04,42.99,43.01,35805.0,31.4284,31.4284,31.3919,31.4065,35805.0
2015-09-25 13:15:00,43.0,43.02,42.98,42.99,81635.0,31.3992,31.4138,31.3846,31.3919,81635.0
2015-09-25 13:20:00,42.99,43.02,42.99,42.99,41306.0,31.3919,31.4138,31.3919,31.3919,41306.0
2015-09-25 13:25:00,42.99,43.01,42.98,42.99,20352.0,31.3919,31.4065,31.3846,31.3919,20352.0
2015-09-25 13:30:00,43.0,43.0,42.96,42.99,26847.0,31.3992,31.3992,31.37,31.3919,26847.0
2015-09-25 13:35:00,43.0,43.03,42.99,43.03,47195.0,31.3992,31.4211,31.3919,31.4211,47195.0
2015-09-25 13:40:00,43.03,43.04,43.02,43.03,37878.0,31.4211,31.4284,31.4138,31.4211,37878.0
2015-09-25 13:45:00,43.02,43.07,43.02,43.07,45634.0,31.4138,31.4504,31.4138,31.4504,45634.0
2015-09-25 13:50:00,43.07,43.08,43.03,43.04,39954.0,31.4504,31.4577,31.4211,31.4284,39954.0
2015-09-25 13:55:00,43.04,43.07,43.02,43.07,125018.0,31.4284,31.4504,31.4138,31.4504,125018.0
2015-09-25 14:00:00,43.07,43.13,43.05,43.13,101381.0,31.4504,31.4942,31.4357,31.4942,101381.0
2015-09-25 14:05:00,43.12,43.14,43.11,43.14,105858.0,31.4869,31.5015,31.4796,31.5015,105858.0
2015-09-25 14:10:00,43.14,43.15,43.09,43.09,52231.0,31.5015,31.5088,31.465,31.465,52231.0
2015-09-25 14:15:00,43.08,43.1,42.98,42.98,66533.0,31.4577,31.4723,31.3846,31.3846,66533.0
2015-09-25 14:20:00,42.98,42.99,42.92,42.93,48681.0,31.3846,31.3919,31.3408,31.3481,48681.0
2015-09-25 14:25:00,42.94,42.95,42.9,42.91,77604.0,31.3554,31.3627,31.3262,31.3335,77604.0
2015-09-25 14:30:00,42.91,42.95,42.88,42.91,101476.0,31.3335,31.3627,31.3116,31.3335,101476.0
2015-09-25 14:35:00,42.91,42.97,42.9,42.91,318863.0,31.3335,31.3773,31.3262,31.3335,318863.0
2015-09-25 14:40:00,42.91,42.92,42.83,42.86,135943.0,31.3335,31.3408,31.2751,31.297,135943.0
2015-09-25 14:45:00,42.86,42.9,42.81,42.81,234861.0,31.297,31.3262,31.2605,31.2605,234861.0
2015-09-25 14:50:00,42.82,42.86,42.77,42.86,161610.0,31.2678,31.297,31.2313,31.297,161610.0
2015-09-25 14:55:00,42.85,42.85,42.79,42.79,247386.0,31.2897,31.2897,31.2459,31.2459,247386.0
2015-09-25 15:00:00,42.8,42.8,42.71,42.71,91025.0,31.2532,31.2532,31.1875,31.1875,91025.0
2015-09-25 15:05:00,42.71,42.75,42.64,42.64,193687.0,31.1875,31.2167,31.1364,31.1364,193687.0
2015-09-25 15:10:00,42.65,42.67,42.63,42.65,63053.0,31.1437,31.1583,31.1291,31.1437,63053.0
2015-09-25 15:15:00,42.64,42.73,42.64,42.7,206894.0,31.1364,31.2021,31.1364,31.1802,206894.0
2015-09-25 15:20:00,42.7,42.76,42.68,42.73,128759.0,31.1802,31.224,31.1656,31.2021,128759.0
2015-09-25 15:25:00,42.74,42.8,42.73,42.77,130102.0,31.2094,31.2532,31.2021,31.2313,130102.0
2015-09-25 15:30:00,42.76,42.84,42.73,42.79,155282.0,31.224,31.2824,31.2021,31.2459,155282.0
2015-09-25 15:35:00,42.79,42.81,42.69,42.71,221388.0,31.2459,31.2605,31.1729,31.1875,221388.0
2015-09-25 15:40:00,42.71,42.76,42.69,42.76,159937.0,31.1875,31.224,31.1729,31.224,159937.0
2015-09-25 15:45:00,42.76,42.8,42.71,42.78,272558.0,31.224,31.2532,31.1875,31.2386,272558.0
2015-09-25 15:50:00,42.78,42.79,42.72,42.77,241441.0,31.2386,31.2459,31.1948,31.2313,241441.0
2015-09-25 15:55:00,42.76,42.79,42.72,42.74,433483.0,31.224,31.2459,31.1948,31.2094,433483.0
2015-09-28 09:30:00,42.73,42.97,42.56,42.88,426261.0,31.2021,31.3773,31.0779,31.3116,426261.0
2015-09-28 09:35:00,42.87,42.87,42.78,42.85,119468.0,31.3043,31.3043,31.2386,31.2897,119468.0
2015-09-28 09:40:00,42.85,42.86,42.74,42.79,193815.0,31.2897,31.297,31.2094,31.2459,193815.0
2015-09-28 09:45:00,42.79,42.88,42.79,42.83,168123.0,31.2459,31.3116,31.2459,31.2751,168123.0
2015-09-28 09:50:00,42.83,42.93,42.82,42.88,79089.0,31.2751,31.3481,31.2678,31.3116,79089.0
2015-09-28 09:55:00,42.88,42.93,42.86,42.9,80561.0,31.3116,31.3481,31.297,31.3262,80561.0
2015-09-28 10:00:00,42.9,42.93,42.85,42.88,92119.0,31.3262,31.3481,31.2897,31.3116,92119.0
2015-09-28 10:05:00,42.87,42.88,42.82,42.87,187477.0,31.3043,31.3116,31.2678,31.3043,187477.0
2015-09-28 10:10:00,42.87,42.92,42.86,42.89,55324.0,31.3043,31.3408,31.297,31.3189,55324.0
2015-09-28 10:15:00,42.89,42.95,42.88,42.92,152746.0,31.3189,31.3627,31.3116,31.3408,152746.0
2015-09-28 10:20:00,42.92,42.99,42.91,42.97,157713.0,31.3408,31.3919,31.3335,31.3773,157713.0
2015-09-28 10:25:00,42.98,42.99,42.9,42.95,242300.0,31.3846,31.3919,31.3262,31.3627,242300.0
2015-09-28 10:30:00,42.95,42.95,42.87,42.9,177735.0,31.3627,31.3627,31.3043,31.3262,177735.0
2015-09-28 10:35:00,42.9,42.95,42.88,42.9,131763.0,31.3262,31.3627,31.3116,31.3262,131763.0
2015-09-28 10:40:00,42.91,42.93,42.86,42.86,64995.0,31.3335,31.3481,31.297,31.297,64995.0
2015-09-28 10:45:00,42.86,42.89,42.79,42.81,98652.0,31.297,31.3189,31.2459,31.2605,98652.0
2015-09-28 10:50:00,42.81,42.84,42.74,42.83,80054.0,31.2605,31.2824,31.2094,31.2751,80054.0
2015-09-28 10:55:00,42.84,42.9,42.84,42.88,166445.0,31.2824,31.3262,31.2824,31.3116,166445.0
2015-09-28 11:00:00,42.88,42.89,42.83,42.85,43431.0,31.3116,31.3189,31.2751,31.2897,43431.0
2015-09-28 11:05:00,42.86,42.89,42.82,42.82,58621.0,31.297,31.3189,31.2678,31.2678,58621.0
2015-09-28 11:10:00,42.83,42.85,42.7,42.71,149413.0,31.2751,31.2897,31.1802,31.1875,149413.0
2015-09-28 11:15:00,42.72,42.73,42.65,42.7,110945.0,31.1948,31.2021,31.1437,31.1802,110945.0
2015-09-28 11:20:00,42.69,42.69,42.64,42.64,51226.0,31.1729,31.1729,31.1364,31.1364,51226.0
2015-09-28 11:25:00,42.64,42.65,42.54,42.56,89021.0,31.1364,31.1437,31.0633,31.0779,89021.0
2015-09-28 11:30:00,42.56,42.57,42.53,42.55,88920.0,31.0779,31.0852,31.056,31.0706,88920.0
2015-09-28 11:35:00,42.55,42.64,42.55,42.63,72766.0,31.0706,31.1364,31.0706,31.1291,72766.0
2015-09-28 11:40:00,42.63,42.66,42.61,42.61,30596.0,31.1291,31.151,31.1145,31.1145,30596.0
2015-09-28 11:45:00,42.61,42.68,42.61,42.67,101459.0,31.1145,31.1656,31.1145,31.1583,101459.0
2015-09-28 11:50:00,42.67,42.74,42.66,42.73,91010.0,31.1583,31.2094,31.151,31.2021,91010.0
2015-09-28 11:55:00,42.74,42.76,42.71,42.75,25397.0,31.2094,31.224,31.1875,31.2167,25397.0
2015-09-28 12:00:00,42.75,42.76,42.73,42.75,34891.0,31.2167,31.224,31.2021,31.2167,34891.0
2015-09-28 12:05:00,42.75,42.75,42.68,42.69,27558.0,31.2167,31.2167,31.1656,31.1729,27558.0
2015-09-28 12:10:00,42.69,42.71,42.65,42.67,82689.0,31.1729,31.1875,31.1437,31.1583,82689.0
2015-09-28 12:15:00,42.67,42.67,42.64,42.65,686354.0,31.1583,31.1583,31.1364,31.1437,686354.0
2015-09-28 12:20:00,42.64,42.67,42.62,42.66,137110.0,31.1364,31.1583,31.1218,31.151,137110.0
2015-09-28 12:25:00,42.67,42.67,42.62,42.62,51107.0,31.1583,31.1583,31.1218,31.1218,51107.0
2015-09-28 12:30:00,42.62,42.64,42.57,42.59,156737.0,31.1218,31.1364,31.0852,31.0998,156737.0
2015-09-28 12:35:00,42.58,42.66,42.58,42.65,48677.0,31.0925,31.151,31.0925,31.1437,48677.0
2015-09-28 12:40:00,42.64,42.68,42.63,42.65,332761.0,31.1364,31.1656,31.1291,31.1437,332761.0
2015-09-28 12:45:00,42.64,42.64,42.61,42.63,108232.0,31.1364,31.1364,31.1145,31.1291,108232.0
2015-09-28 12:50:00,42.63,42.64,42.61,42.64,62753.0,31.1291,31.1364,31.1145,31.1364,62753.0
2015-09-28 12:55:00,42.63,42.66,42.6,42.63,45368.0,31.1291,31.151,31.1072,31.1291,45368.0
2015-09-28 13:00:00,42.63,42.68,42.62,42.68,34247.0,31.1291,31.1656,31.1218,31.1656,34247.0
2015-09-28 13:05:00,42.68,42.73,42.67,42.7,40938.0,31.1656,31.2021,31.1583,31.1802,40938.0
2015-09-28 13:10:00,42.69,42.71,42.66,42.71,23559.0,31.1729,31.1875,31.151,31.1875,23559.0
2015-09-28 13:15:00,42.7,42.71,42.66,42.68,33355.0,31.1802,31.1875,31.151,31.1656,33355.0
2015-09-28 13:20:00,42.68,42.71,42.67,42.69,31727.0,31.1656,31.1875,31.1583,31.1729,31727.0
2015-09-28 13:25:00,42.68,42.72,42.66,42.69,246846.0,31.1656,31.1948,31.151,31.1729,246846.0
2015-09-28 13:30:00,42.69,42.73,42.66,42.68,93989.0,31.1729,31.2021,31.151,31.1656,93989.0
2015-09-28 13:35:00,42.69,42.7,42.66,42.68,23653.0,31.1729,31.1802,31.151,31.1656,23653.0
2015-09-28 13:40:00,42.68,42.71,42.66,42.69,52186.0,31.1656,31.1875,31.151,31.1729,52186.0
2015-09-28 13:45:00,42.68,42.71,42.66,42.66,22835.0,31.1656,31.1875,31.151,31.151,22835.0
2015-09-28 13:50:00,42.67,42.7,42.64,42.66,87950.0,31.1583,31.1802,31.1364,31.151,87950.0
2015-09-28 13:55:00,42.66,42.68,42.63,42.64,24561.0,31.151,31.1656,31.1291,31.1364,24561.0
2015-09-28 14:00:00,42.64,42.67,42.63,42.65,144795.0,31.1364,31.1583,31.1291,31.1437,144795.0
2015-09-28 14:05:00,42.65,42.69,42.61,42.68,103750.0,31.1437,31.1729,31.1145,31.1656,103750.0
2015-09-28 14:10:00,42.67,42.68,42.61,42.64,33435.0,31.1583,31.1656,31.1145,31.1364,33435.0
2015-09-28 14:15:00,42.63,42.63,42.56,42.57,84734.0,31.1291,31.1291,31.0779,31.0852,84734.0
2015-09-28 14:20:00,42.56,42.63,42.55,42.63,28820.0,31.0779,31.1291,31.0706,31.1291,28820.0
2015-09-28 14:25:00,42.63,42.64,42.59,42.6,39814.0,31.1291,31.1364,31.0998,31.1072,39814.0
2015-09-28 14:30:00,42.6,42.61,42.57,42.57,44912.0,31.1072,31.1145,31.0852,31.0852,44912.0
2015-09-28 14:35:00,42.57,42.62,42.56,42.62,38376.0,31.0852,31.1218,31.0779,31.1218,38376.0
2015-09-28 14:40:00,42.61,42.64,42.6,42.62,36682.0,31.1145,31.1364,31.1072,31.1218,36682.0
2015-09-28 14:45:00,42.61,42.64,42.52,42.53,132672.0,31.1145,31.1364,31.0487,31.056,132672.0
2015-09-28 14:50:00,42.53,42.54,42.47,42.49,109404.0,31.056,31.0633,31.0122,31.0268,109404.0
2015-09-28 14:55:00,42.5,42.54,42.49,42.54,65823.0,31.0341,31.0633,31.0268,31.0633,65823.0
2015-09-28 15:00:00,42.54,42.55,42.49,42.54,65539.0,31.0633,31.0706,31.0268,31.0633,65539.0
2015-09-28 15:05:00,42.54,42.54,42.47,42.47,52433.0,31.0633,31.0633,31.0122,31.0122,52433.0
2015-09-28 15:10:00,42.47,42.5,42.44,42.47,79718.0,31.0122,31.0341,30.9903,31.0122,79718.0
2015-09-28 15:15:00,42.47,42.52,42.46,42.51,42835.0,31.0122,31.0487,31.0049,31.0414,42835.0
2015-09-28 15:20:00,42.52,42.56,42.5,42.51,211208.0,31.0487,31.0779,31.0341,31.0414,211208.0
2015-09-28 15:25:00,42.52,42.54,42.51,42.52,51512.0,31.0487,31.0633,31.0414,31.0487,51512.0
2015-09-28 15:30:00,42.52,42.54,42.5,42.52,171001.0,31.0487,31.0633,31.0341,31.0487,171001.0
2015-09-28 15:35:00,42.52,42.61,42.52,42.57,169143.0,31.0487,31.1145,31.0487,31.0852,169143.0
2015-09-28 15:40:00,42.57,42.63,42.56,42.59,301438.0,31.0852,31.1291,31.0779,31.0998,301438.0
2015-09-28 15:45:00,42.58,42.61,42.56,42.59,140020.0,31.0925,31.1145,31.0779,31.0998,140020.0
2015-09-28 15:50:00,42.59,42.61,42.57,42.59,228697.0,31.0998,31.1145,31.0852,31.0998,228697.0
2015-09-28 15:55:00,42.59,42.59,42.49,42.51,463276.0,31.0998,31.0998,31.0268,31.0414,463276.0
2015-09-29 09:30:00,42.6,42.69,42.54,42.61,244751.0,31.1072,31.1729,31.0633,31.1145,244751.0
2015-09-29 09:35:00,42.61,42.7,42.59,42.66,158466.0,31.1145,31.1802,31.0998,31.151,158466.0
2015-09-29 09:40:00,42.66,42.74,42.66,42.71,196469.0,31.151,31.2094,31.151,31.1875,196469.0
2015-09-29 09:45:00,42.71,42.79,42.67,42.76,166044.0,31.1875,31.2459,31.1583,31.224,166044.0
2015-09-29 09:50:00,42.76,42.77,42.71,42.75,201739.0,31.224,31.2313,31.1875,31.2167,201739.0
2015-09-29 09:55:00,42.75,42.78,42.71,42.71,237766.0,31.2167,31.2386,31.1875,31.1875,237766.0
2015-09-29 10:00:00,42.71,42.75,42.66,42.68,183766.0,31.1875,31.2167,31.151,31.1656,183766.0
2015-09-29 10:05:00,42.68,42.71,42.64,42.69,160061.0,31.1656,31.1875,31.1364,31.1729,160061.0
2015-09-29 10:10:00,42.68,42.69,42.61,42.62,126011.0,31.1656,31.1729,31.1145,31.1218,126011.0
2015-09-29 10:15:00,42.62,42.64,42.49,42.5,321094.0,31.1218,31.1364,31.0268,31.0341,321094.0
2015-09-29 10:20:00,42.5,42.5,42.46,42.48,241517.0,31.0341,31.0341,31.0049,31.0195,241517.0
2015-09-29 10:25:00,42.48,42.56,42.46,42.55,73213.0,31.0195,31.0779,31.0049,31.0706,73213.0
2015-09-29 10:30:00,42.55,42.57,42.48,42.5,81858.0,31.0706,31.0852,31.0195,31.0341,81858.0
2015-09-29 10:35:00,42.49,42.5,42.45,42.45,244044.0,31.0268,31.0341,30.9976,30.9976,244044.0
2015-09-29 10:40:00,42.45,42.46,42.36,42.39,293965.0,30.9976,31.0049,30.9319,30.9538,293965.0
2015-09-29 10:45:00,42.39,42.4,42.36,42.36,102727.0,30.9538,30.9611,30.9319,30.9319,102727.0
2015-09-29 10:50:00,42.37,42.44,42.36,42.44,61766.0,30.9392,30.9903,30.9319,30.9903,61766.0
2015-09-29 10:55:00,42.44,42.47,42.44,42.47,22384.0,30.9903,31.0122,30.9903,31.0122,22384.0
2015-09-29 11:00:00,42.48,42.56,42.47,42.55,125792.0,31.0195,31.0779,31.0122,31.0706,125792.0
2015-09-29 11:05:00,42.55,42.55,42.46,42.47,147756.0,31.0706,31.0706,31.0049,31.0122,147756.0
2015-09-29 11:10:00,42.47,42.53,42.45,42.53,176978.0,31.0122,31.056,30.9976,31.056,176978.0
2015-09-29 11:15:00,42.52,42.57,42.51,42.57,52729.0,31.0487,31.0852,31.0414,31.0852,52729.0
2015-09-29 11:20:00,42.56,42.6,42.54,42.56,65271.0,31.0779,31.1072,31.0633,31.0779,65271.0
2015-09-29 11:25:00,42.55,42.55,42.44,42.45,91141.0,31.0706,31.0706,30.9903,30.9976,91141.0
2015-09-29 11:30:00,42.45,42.46,42.39,42.4,96248.0,30.9976,31.0049,30.9538,30.9611,96248.0
2015-09-29 11:35:00,42.41,42.45,42.4,42.45,137479.0,30.9684,30.9976,30.9611,30.9976,137479.0
2015-09-29 11:40:00,42.45,42.51,42.45,42.46,53265.0,30.9976,31.0414,30.9976,31.0049,53265.0
2015-09-29 11:45:00,42.47,42.54,42.45,42.54,172853.0,31.0122,31.0633,30.9976,31.0633,172853.0
2015-09-29 11:50:00,42.54,42.57,42.52,42.55,147607.0,31.0633,31.0852,31.0487,31.0706,147607.0
2015-09-29 11:55:00,42.54,42.54,42.49,42.49,47806.0,31.0633,31.0633,31.0268,31.0268,47806.0
2015-09-29 12:00:00,42.49,42.49,42.45,42.47,106985.0,31.0268,31.0268,30.9976,31.0122,106985.0
2015-09-29 12:05:00,42.47,42.5,42.46,42.48,61650.0,31.0122,31.0341,31.0049,31.0195,61650.0
2015-09-29 12:10:00,42.49,42.5,42.46,42.48,45913.0,31.0268,31.0341,31.0049,31.0195,45913.0
2015-09-29 12:15:00,42.48,42.55,42.48,42.51,53532.0,31.0195,31.0706,31.0195,31.0414,53532.0
2015-09-29 12:20:00,42.5,42.55,42.49,42.51,44357.0,31.0341,31.0706,31.0268,31.0414,44357.0
2015-09-29 12:25:00,42.51,42.55,42.49,42.51,44753.0,31.0414,31.0706,31.0268,31.0414,44753.0
2015-09-29 12:30:00,42.51,42.51,42.47,42.48,27439.0,31.0414,31.0414,31.0122,31.0195,27439.0
2015-09-29 12:35:00,42.48,42.5,42.46,42.48,61882.0,31.0195,31.0341,31.0049,31.0195,61882.0
2015-09-29 12:40:00,42.47,42.49,42.44,42.48,39151.0,31.0122,31.0268,30.9903,31.0195,39151.0
2015-09-29 12:45:00,42.48,42.5,42.48,42.5,47053.0,31.0195,31.0341,31.0195,31.0341,47053.0
2015-09-29 12:50:00,42.49,42.51,42.46,42.48,23657.0,31.0268,31.0414,31.0049,31.0195,23657.0
2015-09-29 12:55:00,42.48,42.5,42.47,42.48,45647.0,31.0195,31.0341,31.0122,31.0195,45647.0
2015-09-29 13:00:00,42.48,42.51,42.48,42.51,46956.0,31.0195,31.0414,31.0195,31.0414,46956.0
2015-09-29 13:05:00,42.52,42.57,42.51,42.55,33398.0,31.0487,31.0852,31.0414,31.0706,33398.0
2015-09-29 13:10:00,42.55,42.58,42.55,42.56,74402.0,31.0706,31.0925,31.0706,31.0779,74402.0
2015-09-29 13:15:00,42.57,42.57,42.53,42.55,32917.0,31.0852,31.0852,31.056,31.0706,32917.0
2015-09-29 13:20:00,42.56,42.56,42.51,42.52,81156.0,31.0779,31.0779,31.0414,31.0487,81156.0
2015-09-29 13:25:00,42.52,42.53,42.51,42.52,23392.0,31.0487,31.056,31.0414,31.0487,23392.0
2015-09-29 13:30:00,42.52,42.53,42.48,42.48,60498.0,31.0487,31.056,31.0195,31.0195,60498.0
2015-09-29 13:35:00,42.49,42.52,42.49,42.5,14729.0,31.0268,31.0487,31.0268,31.0341,14729.0
2015-09-29 13:40:00,42.5,42.53,42.5,42.53,42853.0,31.0341,31.056,31.0341,31.056,42853.0
2015-09-29 13:45:00,42.53,42.54,42.51,42.52,16001.0,31.056,31.0633,31.0414,31.0487,16001.0
2015-09-29 13:50:00,42.52,42.53,42.49,42.51,60590.0,31.0487,31.056,31.0268,31.0414,60590.0
2015-09-29 13:55:00,42.51,42.55,42.51,42.54,22894.0,31.0414,31.0706,31.0414,31.0633,22894.0
2015-09-29 14:00:00,42.55,42.56,42.52,42.53,29588.0,31.0706,31.0779,31.0487,31.056,29588.0
2015-09-29 14:05:00,42.54,42.55,42.52,42.54,44540.0,31.0633,31.0706,31.0487,31.0633,44540.0
2015-09-29 14:10:00,42.54,42.55,42.51,42.52,62464.0,31.0633,31.0706,31.0414,31.0487,62464.0
2015-09-29 14:15:00,42.52,42.56,42.51,42.55,59004.0,31.0487,31.0779,31.0414,31.0706,59004.0
2015-09-29 14:20:00,42.55,42.56,42.53,42.56,34810.0,31.0706,31.0779,31.056,31.0779,34810.0
2015-09-29 14:25:00,42.56,42.64,42.55,42.62,250578.0,31.0779,31.1364,31.0706,31.1218,250578.0
2015-09-29 14:30:00,42.62,42.63,42.6,42.6,32741.0,31.1218,31.1291,31.1072,31.1072,32741.0
2015-09-29 14:35:00,42.61,42.62,42.59,42.6,25748.0,31.1145,31.1218,31.0998,31.1072,25748.0
2015-09-29 14:40:00,42.59,42.6,42.56,42.56,45710.0,31.0998,31.1072,31.0779,31.0779,45710.0
2015-09-29 14:45:00,42.56,42.57,42.51,42.52,41828.0,31.0779,31.0852,31.0414,31.0487,41828.0
2015-09-29 14:50:00,42.51,42.53,42.5,42.51,68526.0,31.0414,31.056,31.0341,31.0414,68526.0
2015-09-29 14:55:00,42.5,42.52,42.49,42.5,41480.0,31.0341,31.0487,31.0268,31.0341,41480.0
2015-09-29 15:00:00,42.5,42.51,42.46,42.48,124333.0,31.0341,31.0414,31.0049,31.0195,124333.0
2015-09-29 15:05:00,42.48,42.51,42.47,42.48,139547.0,31.0195,31.0414,31.0122,31.0195,139547.0
2015-09-29 15:10:00,42.48,42.5,42.46,42.47,79129.0,31.0195,31.0341,31.0049,31.0122,79129.0
2015-09-29 15:15:00,42.47,42.49,42.44,42.45,107785.0,31.0122,31.0268,30.9903,30.9976,107785.0
2015-09-29 15:20:00,42.45,42.46,42.36,42.38,197201.0,30.9976,31.0049,30.9319,30.9465,197201.0
2015-09-29 15:25:00,42.38,42.42,42.35,42.37,227312.0,30.9465,30.9757,30.9246,30.9392,227312.0
2015-09-29 15:30:00,42.37,42.43,42.37,42.4,184544.0,30.9392,30.983,30.9392,30.9611,184544.0
2015-09-29 15:35:00,42.4,42.51,42.39,42.48,229968.0,30.9611,31.0414,30.9538,31.0195,229968.0
2015-09-29 15:40:00,42.47,42.48,42.43,42.46,123328.0,31.0122,31.0195,30.983,31.0049,123328.0
2015-09-29 15:45:00,42.46,42.55,42.45,42.55,143599.0,31.0049,31.0706,30.9976,31.0706,143599.0
2015-09-29 15:50:00,42.54,42.56,42.52,42.54,271391.0,31.0633,31.0779,31.0487,31.0633,271391.0
2015-09-29 15:55:00,42.55,42.59,42.53,42.54,349599.0,31.0706,31.0998,31.056,31.0633,349599.0
2015-09-30 09:30:00,42.62,42.73,42.62,42.71,123645.0,31.1218,31.2021,31.1218,31.1875,123645.0
2015-09-30 09:35:00,42.71,42.78,42.69,42.72,514263.0,31.1875,31.2386,31.1729,31.1948,514263.0
2015-09-30 09:40:00,42.72,42.74,42.61,42.68,319342.0,31.1948,31.2094,31.1145,31.1656,319342.0
2015-09-30 09:45:00,42.68,42.78,42.68,42.74,146522.0,31.1656,31.2386,31.1656,31.2094,146522.0
2015-09-30 09:50:00,42.74,42.75,42.67,42.73,95496.0,31.2094,31.2167,31.1583,31.2021,95496.0
2015-09-30 09:55:00,42.73,42.79,42.72,42.77,288040.0,31.2021,31.2459,31.1948,31.2313,288040.0
2015-09-30 10:00:00,42.77,42.78,42.74,42.77,197596.0,31.2313,31.2386,31.2094,31.2313,197596.0
2015-09-30 10:05:00,42.77,42.88,42.74,42.87,182272.0,31.2313,31.3116,31.2094,31.3043,182272.0
2015-09-30 10:10:00,42.88,42.9,42.85,42.86,184629.0,31.3116,31.3262,31.2897,31.297,184629.0
2015-09-30 10:15:00,42.87,42.89,42.84,42.85,225140.0,31.3043,31.3189,31.2824,31.2897,225140.0
2015-09-30 10:20:00,42.85,42.88,42.8,42.82,154732.0,31.2897,31.3116,31.2532,31.2678,154732.0
2015-09-30 10:25:00,42.82,42.83,42.78,42.78,171340.0,31.2678,31.2751,31.2386,31.2386,171340.0
2015-09-30 10:30:00,42.77,42.84,42.75,42.84,116666.0,31.2313,31.2824,31.2167,31.2824,116666.0
2015-09-30 10:35:00,42.84,42.91,42.83,42.89,129947.0,31.2824,31.3335,31.2751,31.3189,129947.0
2015-09-30 10:40:00,42.89,42.92,42.87,42.87,56039.0,31.3189,31.3408,31.3043,31.3043,56039.0
2015-09-30 10:45:00,42.87,42.88,42.83,42.83,40521.0,31.3043,31.3116,31.2751,31.2751,40521.0
2015-09-30 10:50:00,42.83,42.85,42.81,42.85,47348.0,31.2751,31.2897,31.2605,31.2897,47348.0
2015-09-30 10:55:00,42.84,42.93,42.84,42.93,84188.0,31.2824,31.3481,31.2824,31.3481,84188.0
2015-09-30 11:00:00,42.94,42.96,42.91,42.95,135664.0,31.3554,31.37,31.3335,31.3627,135664.0
2015-09-30 11:05:00,42.96,42.98,42.93,42.97,53689.0,31.37,31.3846,31.3481,31.3773,53689.0
2015-09-30 11:10:00,42.97,43.03,42.96,43.01,103517.0,31.3773,31.4211,31.37,31.4065,103517.0
2015-09-30 11:15:00,43.01,43.01,42.97,42.97,43086.0,31.4065,31.4065,31.3773,31.3773,43086.0
2015-09-30 11:20:00,42.97,43.05,42.96,43.04,86456.0,31.3773,31.4357,31.37,31.4284,86456.0
2015-09-30 11:25:00,43.04,43.05,43.01,43.04,119374.0,31.4284,31.4357,31.4065,31.4284,119374.0
2015-09-30 11:30:00,43.04,43.08,42.99,43.07,126621.0,31.4284,31.4577,31.3919,31.4504,126621.0
2015-09-30 11:35:00,43.08,43.08,43.01,43.01,28988.0,31.4577,31.4577,31.4065,31.4065,28988.0
2015-09-30 11:40:00,43.01,43.03,42.95,42.96,73158.0,31.4065,31.4211,31.3627,31.37,73158.0
2015-09-30 11:45:00,42.96,43.0,42.94,42.94,74579.0,31.37,31.3992,31.3554,31.3554,74579.0
2015-09-30 11:50:00,42.94,42.96,42.92,42.96,46383.0,31.3554,31.37,31.3408,31.37,46383.0
2015-09-30 11:55:00,42.95,42.95,42.92,42.93,54604.0,31.3627,31.3627,31.3408,31.3481,54604.0
2015-09-30 12:00:00,42.94,42.96,42.91,42.93,136954.0,31.3554,31.37,31.3335,31.3481,136954.0
2015-09-30 12:05:00,42.93,42.94,42.87,42.9,119571.0,31.3481,31.3554,31.3043,31.3262,119571.0
2015-09-30 12:10:00,42.9,42.91,42.88,42.9,53044.0,31.3262,31.3335,31.3116,31.3262,53044.0
2015-09-30 12:15:00,42.9,42.92,42.89,42.91,54595.0,31.3262,31.3408,31.3189,31.3335,54595.0
2015-09-30 12:20:00,42.91,42.92,42.87,42.89,49919.0,31.3335,31.3408,31.3043,31.3189,49919.0
2015-09-30 12:25:00,42.89,42.94,42.89,42.91,33732.0,31.3189,31.3554,31.3189,31.3335,33732.0
2015-09-30 12:30:00,42.91,42.91,42.87,42.9,23999.0,31.3335,31.3335,31.3043,31.3262,23999.0
2015-09-30 12:35:00,42.9,42.9,42.88,42.88,21950.0,31.3262,31.3262,31.3116,31.3116,21950.0
2015-09-30 12:40:00,42.89,42.92,42.88,42.91,41190.0,31.3189,31.3408,31.3116,31.3335,41190.0
2015-09-30 12:45:00,42.91,42.91,42.85,42.88,83062.0,31.3335,31.3335,31.2897,31.3116,83062.0
2015-09-30 12:50:00,42.88,42.89,42.87,42.87,38155.0,31.3116,31.3189,31.3043,31.3043,38155.0
2015-09-30 12:55:00,42.87,42.92,42.86,42.91,54352.0,31.3043,31.3408,31.297,31.3335,54352.0
2015-09-30 13:00:00,42.91,42.93,42.91,42.91,20682.0,31.3335,31.3481,31.3335,31.3335,20682.0
2015-09-30 13:05:00,42.92,42.93,42.89,42.91,41735.0,31.3408,31.3481,31.3189,31.3335,41735.0
2015-09-30 13:10:00,42.92,42.94,42.91,42.92,47549.0,31.3408,31.3554,31.3335,31.3408,47549.0
2015-09-30 13:15:00,42.92,42.94,42.92,42.92,32814.0,31.3408,31.3554,31.3408,31.3408,32814.0
2015-09-30 13:20:00,42.93,42.93,42.9,42.92,53032.0,31.3481,31.3481,31.3262,31.3408,53032.0
2015-09-30 13:25:00,42.91,42.92,42.89,42.91,31978.0,31.3335,31.3408,31.3189,31.3335,31978.0
2015-09-30 13:30:00,42.92,42.93,42.9,42.91,24215.0,31.3408,31.3481,31.3262,31.3335,24215.0
2015-09-30 13:35:00,42.91,42.91,42.89,42.9,20258.0,31.3335,31.3335,31.3189,31.3262,20258.0
2015-09-30 13:40:00,42.9,42.93,42.9,42.91,58457.0,31.3262,31.3481,31.3262,31.3335,58457.0
2015-09-30 13:45:00,42.91,42.93,42.89,42.92,18368.0,31.3335,31.3481,31.3189,31.3408,18368.0
2015-09-30 13:50:00,42.93,42.96,42.93,42.96,41324.0,31.3481,31.37,31.3481,31.37,41324.0
2015-09-30 13:55:00,42.96,42.96,42.94,42.95,48414.0,31.37,31.37,31.3554,31.3627,48414.0
2015-09-30 14:00:00,42.96,42.98,42.95,42.97,31701.0,31.37,31.3846,31.3627,31.3773,31701.0
2015-09-30 14:05:00,42.97,42.97,42.95,42.96,20115.0,31.3773,31.3773,31.3627,31.37,20115.0
2015-09-30 14:10:00,42.97,42.98,42.95,42.98,91952.0,31.3773,31.3846,31.3627,31.3846,91952.0
2015-09-30 14:15:00,42.98,43.02,42.97,43.01,41455.0,31.3846,31.4138,31.3773,31.4065,41455.0
2015-09-30 14:20:00,43.02,43.02,42.99,43.01,48750.0,31.4138,31.4138,31.3919,31.4065,48750.0
2015-09-30 14:25:00,43.0,43.05,43.0,43.05,46784.0,31.3992,31.4357,31.3992,31.4357,46784.0
2015-09-30 14:30:00,43.05,43.06,43.0,43.02,56124.0,31.4357,31.443,31.3992,31.4138,56124.0
2015-09-30 14:35:00,43.02,43.02,42.97,42.97,208630.0,31.4138,31.4138,31.3773,31.3773,208630.0
2015-09-30 14:40:00,42.97,43.01,42.96,42.98,33894.0,31.3773,31.4065,31.37,31.3846,33894.0
2015-09-30 14:45:00,42.98,43.02,42.97,43.01,38424.0,31.3846,31.4138,31.3773,31.4065,38424.0
2015-09-30 14:50:00,43.01,43.03,42.98,43.03,38340.0,31.4065,31.4211,31.3846,31.4211,38340.0
2015-09-30 14:55:00,43.02,43.11,43.01,43.09,843587.0,31.4138,31.4796,31.4065,31.465,843587.0
2015-09-30 15:00:00,43.1,43.12,43.06,43.07,230136.0,31.4723,31.4869,31.443,31.4504,230136.0
2015-09-30 15:05:00,43.07,43.1,43.06,43.09,67351.0,31.4504,31.4723,31.443,31.465,67351.0
2015-09-30 15:10:00,43.1,43.12,43.09,43.09,80715.0,31.4723,31.4869,31.465,31.465,80715.0
2015-09-30 15:15:00,43.09,43.1,43.06,43.09,95974.0,31.465,31.4723,31.443,31.465,95974.0
2015-09-30 15:20:00,43.09,43.13,43.08,43.08,82657.0,31.465,31.4942,31.4577,31.4577,82657.0
2015-09-30 15:25:00,43.09,43.13,43.08,43.13,151291.0,31.465,31.4942,31.4577,31.4942,151291.0
2015-09-30 15:30:00,43.13,43.22,43.13,43.22,143281.0,31.4942,31.5599,31.4942,31.5599,143281.0
2015-09-30 15:35:00,43.22,43.27,43.22,43.27,247619.0,31.5599,31.5964,31.5599,31.5964,247619.0
2015-09-30 15:40:00,43.27,43.29,43.24,43.27,206420.0,31.5964,31.611,31.5745,31.5964,206420.0
2015-09-30 15:45:00,43.28,43.33,43.28,43.31,198920.0,31.6037,31.6402,31.6037,31.6256,198920.0
2015-09-30 15:50:00,43.3,43.33,43.3,43.31,264421.0,31.6183,31.6402,31.6183,31.6256,264421.0
2015-09-30 15:55:00,43.32,43.34,43.28,43.28,567221.0,31.6329,31.6475,31.6037,31.6037,567221.0
2015-10-01 09:30:00,43.39,43.45,43.2,43.23,306009.0,31.684,31.7278,31.5453,31.5672,306009.0
2015-10-01 09:35:00,43.23,43.35,43.23,43.27,460224.0,31.5672,31.6548,31.5672,31.5964,460224.0
2015-10-01 09:40:00,43.27,43.27,43.12,43.14,194593.0,31.5964,31.5964,31.4869,31.5015,194593.0
2015-10-01 09:45:00,43.14,43.27,43.1,43.14,438531.0,31.5015,31.5964,31.4723,31.5015,438531.0
2015-10-01 09:50:00,43.14,43.18,43.06,43.09,294698.0,31.5015,31.5307,31.443,31.465,294698.0
2015-10-01 09:55:00,43.08,43.16,43.04,43.06,224093.0,31.4577,31.5161,31.4284,31.443,224093.0
2015-10-01 10:00:00,43.07,43.07,42.96,42.99,412238.0,31.4504,31.4504,31.37,31.3919,412238.0
2015-10-01 10:05:00,42.99,43.05,42.97,42.98,198274.0,31.3919,31.4357,31.3773,31.3846,198274.0
2015-10-01 10:10:00,42.98,43.03,42.94,43.02,564163.0,31.3846,31.4211,31.3554,31.4138,564163.0
2015-10-01 10:15:00,43.02,43.03,42.92,42.93,235901.0,31.4138,31.4211,31.3408,31.3481,235901.0
2015-10-01 10:20:00,42.93,42.97,42.88,42.91,136137.0,31.3481,31.3773,31.3116,31.3335,136137.0
2015-10-01 10:25:00,42.91,42.94,42.83,42.84,164091.0,31.3335,31.3554,31.2751,31.2824,164091.0
2015-10-01 10:30:00,42.85,42.96,42.84,42.95,175664.0,31.2897,31.37,31.2824,31.3627,175664.0
2015-10-01 10:35:00,42.96,42.96,42.83,42.83,232736.0,31.37,31.37,31.2751,31.2751,232736.0
2015-10-01 10:40:00,42.82,42.85,42.78,42.85,171902.0,31.2678,31.2897,31.2386,31.2897,171902.0
2015-10-01 10:45:00,42.84,42.84,42.8,42.82,139768.0,31.2824,31.2824,31.2532,31.2678,139768.0
2015-10-01 10:50:00,42.81,42.86,42.75,42.76,185193.0,31.2605,31.297,31.2167,31.224,185193.0
2015-10-01 10:55:00,42.75,42.79,42.72,42.76,136663.0,31.2167,31.2459,31.1948,31.224,136663.0
2015-10-01 11:00:00,42.77,42.78,42.68,42.68,304352.0,31.2313,31.2386,31.1656,31.1656,304352.0
2015-10-01 11:05:00,42.69,42.74,42.68,42.71,213660.0,31.1729,31.2094,31.1656,31.1875,213660.0
2015-10-01 11:10:00,42.72,42.77,42.71,42.75,106940.0,31.1948,31.2313,31.1875,31.2167,106940.0
2015-10-01 11:15:00,42.75,42.76,42.69,42.71,403213.0,31.2167,31.224,31.1729,31.1875,403213.0
2015-10-01 11:20:00,42.7,42.75,42.7,42.75,321086.0,31.1802,31.2167,31.1802,31.2167,321086.0
2015-10-01 11:25:00,42.75,42.75,42.64,42.64,139715.0,31.2167,31.2167,31.1364,31.1364,139715.0
2015-10-01 11:30:00,42.65,42.67,42.62,42.66,95474.0,31.1437,31.1583,31.1218,31.151,95474.0
2015-10-01 11:35:00,42.66,42.66,42.64,42.65,242400.0,31.151,31.151,31.1364,31.1437,242400.0
2015-10-01 11:40:00,42.65,42.68,42.62,42.68,71788.0,31.1437,31.1656,31.1218,31.1656,71788.0
2015-10-01 11:45:00,42.68,42.68,42.58,42.6,173529.0,31.1656,31.1656,31.0925,31.1072,173529.0
2015-10-01 11:50:00,42.59,42.61,42.56,42.57,188583.0,31.0998,31.1145,31.0779,31.0852,188583.0
2015-10-01 11:55:00,42.56,42.58,42.52,42.56,533981.0,31.0779,31.0925,31.0487,31.0779,533981.0
2015-10-01 12:00:00,42.56,42.58,42.54,42.56,339704.0,31.0779,31.0925,31.0633,31.0779,339704.0
2015-10-01 12:05:00,42.56,42.56,42.52,42.54,113450.0,31.0779,31.0779,31.0487,31.0633,113450.0
2015-10-01 12:10:00,42.55,42.66,42.55,42.63,192881.0,31.0706,31.151,31.0706,31.1291,192881.0
2015-10-01 12:15:00,42.64,42.64,42.61,42.63,123642.0,31.1364,31.1364,31.1145,31.1291,123642.0
2015-10-01 12:20:00,42.62,42.64,42.6,42.61,67767.0,31.1218,31.1364,31.1072,31.1145,67767.0
2015-10-01 12:25:00,42.62,42.62,42.59,42.59,72179.0,31.1218,31.1218,31.0998,31.0998,72179.0
2015-10-01 12:30:00,42.58,42.59,42.55,42.55,227072.0,31.0925,31.0998,31.0706,31.0706,227072.0
2015-10-01 12:35:00,42.55,42.55,42.46,42.48,212199.0,31.0706,31.0706,31.0049,31.0195,212199.0
2015-10-01 12:40:00,42.48,42.51,42.47,42.5,445666.0,31.0195,31.0414,31.0122,31.0341,445666.0
2015-10-01 12:45:00,42.5,42.52,42.49,42.49,68419.0,31.0341,31.0487,31.0268,31.0268,68419.0
2015-10-01 12:50:00,42.49,42.56,42.49,42.55,28467.0,31.0268,31.0779,31.0268,31.0706,28467.0
2015-10-01 12:55:00,42.56,42.57,42.54,42.55,29761.0,31.0779,31.0852,31.0633,31.0706,29761.0
2015-10-01 13:00:00,42.55,42.61,42.55,42.6,63751.0,31.0706,31.1145,31.0706,31.1072,63751.0
2015-10-01 13:05:00,42.6,42.61,42.56,42.56,53556.0,31.1072,31.1145,31.0779,31.0779,53556.0
2015-10-01 13:10:00,42.56,42.61,42.55,42.56,70520.0,31.0779,31.1145,31.0706,31.0779,70520.0
2015-10-01 13:15:00,42.56,42.57,42.49,42.49,278475.0,31.0779,31.0852,31.0268,31.0268,278475.0
2015-10-01 13:20:00,42.49,42.5,42.45,42.48,181367.0,31.0268,31.0341,30.9976,31.0195,181367.0
2015-10-01 13:25:00,42.48,42.54,42.48,42.53,52581.0,31.0195,31.0633,31.0195,31.056,52581.0
2015-10-01 13:30:00,42.54,42.55,42.51,42.51,63690.0,31.0633,31.0706,31.0414,31.0414,63690.0
2015-10-01 13:35:00,42.52,42.53,42.5,42.51,115865.0,31.0487,31.056,31.0341,31.0414,115865.0
2015-10-01 13:40:00,42.51,42.54,42.5,42.53,151701.0,31.0414,31.0633,31.0341,31.056,151701.0
2015-10-01 13:45:00,42.53,42.56,42.53,42.55,69307.0,31.056,31.0779,31.056,31.0706,69307.0
2015-10-01 13:50:00,42.55,42.57,42.53,42.56,161032.0,31.0706,31.0852,31.056,31.0779,161032.0
2015-10-01 13:55:00,42.56,42.59,42.56,42.58,90017.0,31.0779,31.0998,31.0779,31.0925,90017.0
2015-10-01 14:00:00,42.59,42.59,42.55,42.57,125433.0,31.0998,31.0998,31.0706,31.0852,125433.0
2015-10-01 14:05:00,42.57,42.61,42.56,42.59,186638.0,31.0852,31.1145,31.0779,31.0998,186638.0
2015-10-01 14:10:00,42.59,42.64,42.58,42.63,126863.0,31.0998,31.1364,31.0925,31.1291,126863.0
2015-10-01 14:15:00,42.63,42.64,42.61,42.63,77623.0,31.1291,31.1364,31.1145,31.1291,77623.0
2015-10-01 14:20:00,42.63,42.66,42.62,42.64,123075.0,31.1291,31.151,31.1218,31.1364,123075.0
2015-10-01 14:25:00,42.64,42.68,42.63,42.68,157870.0,31.1364,31.1656,31.1291,31.1656,157870.0
2015-10-01 14:30:00,42.68,42.69,42.64,42.65,225902.0,31.1656,31.1729,31.1364,31.1437,225902.0
2015-10-01 14:35:00,42.65,42.67,42.63,42.66,213060.0,31.1437,31.1583,31.1291,31.151,213060.0
2015-10-01 14:40:00,42.66,42.7,42.66,42.7,120035.0,31.151,31.1802,31.151,31.1802,120035.0
2015-10-01 14:45:00,42.7,42.76,42.69,42.74,232558.0,31.1802,31.224,31.1729,31.2094,232558.0
2015-10-01 14:50:00,42.74,42.75,42.72,42.75,172982.0,31.2094,31.2167,31.1948,31.2167,172982.0
2015-10-01 14:55:00,42.75,42.79,42.74,42.75,199595.0,31.2167,31.2459,31.2094,31.2167,199595.0
2015-10-01 15:00:00,42.75,42.79,42.75,42.77,254041.0,31.2167,31.2459,31.2167,31.2313,254041.0
2015-10-01 15:05:00,42.76,42.76,42.71,42.73,169092.0,31.224,31.224,31.1875,31.2021,169092.0
2015-10-01 15:10:00,42.73,42.79,42.72,42.79,99547.0,31.2021,31.2459,31.1948,31.2459,99547.0
2015-10-01 15:15:00,42.79,42.79,42.76,42.77,117097.0,31.2459,31.2459,31.224,31.2313,117097.0
2015-10-01 15:20:00,42.76,42.76,42.71,42.71,48469.0,31.224,31.224,31.1875,31.1875,48469.0
2015-10-01 15:25:00,42.72,42.73,42.65,42.66,62943.0,31.1948,31.2021,31.1437,31.151,62943.0
2015-10-01 15:30:00,42.66,42.72,42.64,42.71,155194.0,31.151,31.1948,31.1364,31.1875,155194.0
2015-10-01 15:35:00,42.71,42.71,42.6,42.6,117875.0,31.1875,31.1875,31.1072,31.1072,117875.0
2015-10-01 15:40:00,42.61,42.62,42.58,42.59,197904.0,31.1145,31.1218,31.0925,31.0998,197904.0
2015-10-01 15:45:00,42.59,42.68,42.59,42.68,237382.0,31.0998,31.1656,31.0998,31.1656,237382.0
2015-10-01 15:50:00,42.67,42.7,42.67,42.69,192829.0,31.1583,31.1802,31.1583,31.1729,192829.0
2015-10-01 15:55:00,42.69,42.81,42.68,42.78,684401.0,31.1729,31.2605,31.1656,31.2386,684401.0
2015-10-02 09:30:00,43.1,43.25,42.79,43.01,1092497.0,31.4723,31.5818,31.2459,31.4065,1092497.0
2015-10-02 09:35:00,43.01,43.12,42.96,43.05,451213.0,31.4065,31.4869,31.37,31.4357,451213.0
2015-10-02 09:40:00,43.05,43.21,43.05,43.16,499757.0,31.4357,31.5526,31.4357,31.5161,499757.0
2015-10-02 09:45:00,43.17,43.19,43.07,43.09,307351.0,31.5234,31.538,31.4504,31.465,307351.0
2015-10-02 09:50:00,43.09,43.11,43.03,43.09,254725.0,31.465,31.4796,31.4211,31.465,254725.0
2015-10-02 09:55:00,43.1,43.13,43.04,43.04,99416.0,31.4723,31.4942,31.4284,31.4284,99416.0
2015-10-02 10:00:00,43.04,43.04,42.86,42.86,579526.0,31.4284,31.4284,31.297,31.297,579526.0
2015-10-02 10:05:00,42.87,42.89,42.79,42.87,240788.0,31.3043,31.3189,31.2459,31.3043,240788.0
2015-10-02 10:10:00,42.88,42.93,42.84,42.89,167562.0,31.3116,31.3481,31.2824,31.3189,167562.0
2015-10-02 10:15:00,42.88,42.97,42.88,42.9,434874.0,31.3116,31.3773,31.3116,31.3262,434874.0
2015-10-02 10:20:00,42.9,42.91,42.82,42.82,146954.0,31.3262,31.3335,31.2678,31.2678,146954.0
2015-10-02 10:25:00,42.82,42.83,42.72,42.73,204438.0,31.2678,31.2751,31.1948,31.2021,204438.0
2015-10-02 10:30:00,42.73,42.73,42.7,42.73,65586.0,31.2021,31.2021,31.1802,31.2021,65586.0
2015-10-02 10:35:00,42.72,42.75,42.71,42.74,125256.0,31.1948,31.2167,31.1875,31.2094,125256.0
2015-10-02 10:40:00,42.73,42.79,42.72,42.77,160761.0,31.2021,31.2459,31.1948,31.2313,160761.0
2015-10-02 10:45:00,42.77,42.82,42.75,42.81,108947.0,31.2313,31.2678,31.2167,31.2605,108947.0
2015-10-02 10:50:00,42.81,42.82,42.78,42.78,84213.0,31.2605,31.2678,31.2386,31.2386,84213.0
2015-10-02 10:55:00,42.78,42.84,42.77,42.83,91922.0,31.2386,31.2824,31.2313,31.2751,91922.0
2015-10-02 11:00:00,42.82,42.88,42.82,42.82,160282.0,31.2678,31.3116,31.2678,31.2678,160282.0
2015-10-02 11:05:00,42.83,42.84,42.78,42.8,113423.0,31.2751,31.2824,31.2386,31.2532,113423.0
2015-10-02 11:10:00,42.8,42.81,42.75,42.76,99476.0,31.2532,31.2605,31.2167,31.224,99476.0
2015-10-02 11:15:00,42.77,42.77,42.72,42.73,104772.0,31.2313,31.2313,31.1948,31.2021,104772.0
2015-10-02 11:20:00,42.73,42.77,42.73,42.75,54445.0,31.2021,31.2313,31.2021,31.2167,54445.0
2015-10-02 11:25:00,42.74,42.8,42.71,42.79,181441.0,31.2094,31.2532,31.1875,31.2459,181441.0
2015-10-02 11:30:00,42.8,42.85,42.79,42.83,86039.0,31.2532,31.2897,31.2459,31.2751,86039.0
2015-10-02 11:35:00,42.84,42.9,42.83,42.83,98835.0,31.2824,31.3262,31.2751,31.2751,98835.0
2015-10-02 11:40:00,42.82,42.84,42.77,42.77,100719.0,31.2678,31.2824,31.2313,31.2313,100719.0
2015-10-02 11:45:00,42.76,42.79,42.76,42.77,45761.0,31.224,31.2459,31.224,31.2313,45761.0
2015-10-02 11:50:00,42.77,42.8,42.77,42.78,80123.0,31.2313,31.2532,31.2313,31.2386,80123.0
2015-10-02 11:55:00,42.77,42.8,42.76,42.77,63739.0,31.2313,31.2532,31.224,31.2313,63739.0
2015-10-02 12:00:00,42.77,42.81,42.76,42.81,43883.0,31.2313,31.2605,31.224,31.2605,43883.0
2015-10-02 12:05:00,42.81,42.88,42.81,42.86,33557.0,31.2605,31.3116,31.2605,31.297,33557.0
2015-10-02 12:10:00,42.86,42.9,42.84,42.86,97135.0,31.297,31.3262,31.2824,31.297,97135.0
2015-10-02 12:15:00,42.85,42.86,42.82,42.84,58014.0,31.2897,31.297,31.2678,31.2824,58014.0
2015-10-02 12:20:00,42.84,42.84,42.8,42.82,58392.0,31.2824,31.2824,31.2532,31.2678,58392.0
2015-10-02 12:25:00,42.82,42.88,42.81,42.87,143258.0,31.2678,31.3116,31.2605,31.3043,143258.0
2015-10-02 12:30:00,42.87,42.93,42.85,42.88,467628.0,31.3043,31.3481,31.2897,31.3116,467628.0
2015-10-02 12:35:00,42.88,42.88,42.84,42.86,45901.0,31.3116,31.3116,31.2824,31.297,45901.0
2015-10-02 12:40:00,42.85,42.88,42.83,42.88,49823.0,31.2897,31.3116,31.2751,31.3116,49823.0
2015-10-02 12:45:00,42.88,42.91,42.87,42.89,77256.0,31.3116,31.3335,31.3043,31.3189,77256.0
2015-10-02 12:50:00,42.9,42.98,42.9,42.97,127466.0,31.3262,31.3846,31.3262,31.3773,127466.0
2015-10-02 12:55:00,42.97,43.03,42.97,43.01,128267.0,31.3773,31.4211,31.3773,31.4065,128267.0
2015-10-02 13:00:00,43.01,43.03,42.98,42.99,69245.0,31.4065,31.4211,31.3846,31.3919,69245.0
2015-10-02 13:05:00,42.99,43.03,42.98,43.01,88330.0,31.3919,31.4211,31.3846,31.4065,88330.0
2015-10-02 13:10:00,43.01,43.04,43.0,43.03,76921.0,31.4065,31.4284,31.3992,31.4211,76921.0
2015-10-02 13:15:00,43.03,43.03,42.97,42.99,110130.0,31.4211,31.4211,31.3773,31.3919,110130.0
2015-10-02 13:20:00,42.99,43.0,42.96,42.98,76749.0,31.3919,31.3992,31.37,31.3846,76749.0
2015-10-02 13:25:00,42.98,42.99,42.96,42.98,62229.0,31.3846,31.3919,31.37,31.3846,62229.0
2015-10-02 13:30:00,42.98,42.99,42.96,42.97,65957.0,31.3846,31.3919,31.37,31.3773,65957.0
2015-10-02 13:35:00,42.98,42.98,42.89,42.89,298094.0,31.3846,31.3846,31.3189,31.3189,298094.0
2015-10-02 13:40:00,42.89,42.91,42.87,42.9,138245.0,31.3189,31.3335,31.3043,31.3262,138245.0
2015-10-02 13:45:00,42.89,42.95,42.89,42.92,127605.0,31.3189,31.3627,31.3189,31.3408,127605.0
2015-10-02 13:50:00,42.92,42.94,42.91,42.91,79257.0,31.3408,31.3554,31.3335,31.3335,79257.0
2015-10-02 13:55:00,42.91,42.93,42.89,42.91,67276.0,31.3335,31.3481,31.3189,31.3335,67276.0
2015-10-02 14:00:00,42.92,42.93,42.89,42.9,168392.0,31.3408,31.3481,31.3189,31.3262,168392.0
2015-10-02 14:05:00,42.9,42.93,42.88,42.92,53688.0,31.3262,31.3481,31.3116,31.3408,53688.0
2015-10-02 14:10:00,42.92,42.93,42.88,42.9,46462.0,31.3408,31.3481,31.3116,31.3262,46462.0
2015-10-02 14:15:00,42.89,42.91,42.88,42.91,115216.0,31.3189,31.3335,31.3116,31.3335,115216.0
2015-10-02 14:20:00,42.9,42.92,42.88,42.92,63060.0,31.3262,31.3408,31.3116,31.3408,63060.0
2015-10-02 14:25:00,42.92,42.95,42.91,42.93,45246.0,31.3408,31.3627,31.3335,31.3481,45246.0
2015-10-02 14:30:00,42.94,42.97,42.94,42.95,83742.0,31.3554,31.3773,31.3554,31.3627,83742.0
2015-10-02 14:35:00,42.95,42.97,42.93,42.96,67564.0,31.3627,31.3773,31.3481,31.37,67564.0
2015-10-02 14:40:00,42.96,42.97,42.92,42.96,183846.0,31.37,31.3773,31.3408,31.37,183846.0
2015-10-02 14:45:00,42.96,43.01,42.95,42.98,243065.0,31.37,31.4065,31.3627,31.3846,243065.0
2015-10-02 14:50:00,42.98,43.0,42.95,42.99,119068.0,31.3846,31.3992,31.3627,31.3919,119068.0
2015-10-02 14:55:00,42.99,42.99,42.94,42.94,123807.0,31.3919,31.3919,31.3554,31.3554,123807.0
2015-10-02 15:00:00,42.94,42.98,42.93,42.98,45760.0,31.3554,31.3846,31.3481,31.3846,45760.0
2015-10-02 15:05:00,42.98,43.02,42.94,43.02,115660.0,31.3846,31.4138,31.3554,31.4138,115660.0
2015-10-02 15:10:00,43.02,43.05,43.0,43.05,147312.0,31.4138,31.4357,31.3992,31.4357,147312.0
2015-10-02 15:15:00,43.05,43.15,43.04,43.14,171839.0,31.4357,31.5088,31.4284,31.5015,171839.0
2015-10-02 15:20:00,43.13,43.18,43.13,43.17,334913.0,31.4942,31.5307,31.4942,31.5234,334913.0
2015-10-02 15:25:00,43.17,43.19,43.15,43.19,230860.0,31.5234,31.538,31.5088,31.538,230860.0
2015-10-02 15:30:00,43.2,43.24,43.2,43.23,106232.0,31.5453,31.5745,31.5453,31.5672,106232.0
2015-10-02 15:35:00,43.23,43.26,43.2,43.23,176809.0,31.5672,31.5891,31.5453,31.5672,176809.0
2015-10-02 15:40:00,43.24,43.26,43.23,43.25,190670.0,31.5745,31.5891,31.5672,31.5818,190670.0
2015-10-02 15:45:00,43.25,43.31,43.25,43.29,263192.0,31.5818,31.6256,31.5818,31.611,263192.0
2015-10-02 15:50:00,43.3,43.31,43.26,43.29,251816.0,31.6183,31.6256,31.5891,31.611,251816.0
2015-10-02 15:55:00,43.28,43.35,43.26,43.34,499790.0,31.6037,31.6548,31.5891,31.6475,499790.0
2015-10-05 09:30:00,43.47,43.66,43.45,43.52,271731.0,31.7424,31.8812,31.7278,31.7789,271731.0
2015-10-05 09:35:00,43.51,43.54,43.44,43.52,241513.0,31.7716,31.7936,31.7205,31.7789,241513.0
2015-10-05 09:40:00,43.51,43.6,43.5,43.57,153649.0,31.7716,31.8374,31.7643,31.8155,153649.0
2015-10-05 09:45:00,43.56,43.64,43.54,43.62,141783.0,31.8082,31.8666,31.7936,31.852,141783.0
2015-10-05 09:50:00,43.63,43.72,43.62,43.69,235828.0,31.8593,31.925,31.852,31.9031,235828.0
2015-10-05 09:55:00,43.68,43.76,43.64,43.65,131691.0,31.8958,31.9542,31.8666,31.8739,131691.0
2015-10-05 10:00:00,43.65,43.69,43.63,43.65,224193.0,31.8739,31.9031,31.8593,31.8739,224193.0
2015-10-05 10:05:00,43.65,43.69,43.6,43.66,172149.0,31.8739,31.9031,31.8374,31.8812,172149.0
2015-10-05 10:10:00,43.66,43.67,43.56,43.57,124660.0,31.8812,31.8885,31.8082,31.8155,124660.0
2015-10-05 10:15:00,43.57,43.58,43.46,43.47,389307.0,31.8155,31.8228,31.7351,31.7424,389307.0
2015-10-05 10:20:00,43.48,43.5,43.44,43.45,84095.0,31.7497,31.7643,31.7205,31.7278,84095.0
2015-10-05 10:25:00,43.44,43.45,43.39,43.4,111333.0,31.7205,31.7278,31.684,31.6913,111333.0
2015-10-05 10:30:00,43.4,43.4,43.31,43.31,154499.0,31.6913,31.6913,31.6256,31.6256,154499.0
2015-10-05 10:35:00,43.32,43.42,43.31,43.41,166415.0,31.6329,31.7059,31.6256,31.6986,166415.0
2015-10-05 10:40:00,43.41,43.47,43.4,43.46,112043.0,31.6986,31.7424,31.6913,31.7351,112043.0
2015-10-05 10:45:00,43.46,43.55,43.45,43.55,120849.0,31.7351,31.8009,31.7278,31.8009,120849.0
2015-10-05 10:50:00,43.55,43.62,43.55,43.6,64016.0,31.8009,31.852,31.8009,31.8374,64016.0
2015-10-05 10:55:00,43.6,43.61,43.56,43.57,129131.0,31.8374,31.8447,31.8082,31.8155,129131.0
2015-10-05 11:00:00,43.57,43.65,43.56,43.64,740803.0,31.8155,31.8739,31.8082,31.8666,740803.0
2015-10-05 11:05:00,43.64,43.7,43.63,43.7,142222.0,31.8666,31.9104,31.8593,31.9104,142222.0
2015-10-05 11:10:00,43.7,43.72,43.67,43.71,117665.0,31.9104,31.925,31.8885,31.9177,117665.0
2015-10-05 11:15:00,43.71,43.75,43.71,43.71,247598.0,31.9177,31.9469,31.9177,31.9177,247598.0
2015-10-05 11:20:00,43.71,43.76,43.7,43.73,217703.0,31.9177,31.9542,31.9104,31.9323,217703.0
2015-10-05 11:25:00,43.73,43.73,43.69,43.71,155796.0,31.9323,31.9323,31.9031,31.9177,155796.0
2015-10-05 11:30:00,43.72,43.74,43.69,43.72,179080.0,31.925,31.9396,31.9031,31.925,179080.0
2015-10-05 11:35:00,43.72,43.79,43.71,43.77,123781.0,31.925,31.9761,31.9177,31.9615,123781.0
2015-10-05 11:40:00,43.77,43.8,43.75,43.79,154695.0,31.9615,31.9834,31.9469,31.9761,154695.0
2015-10-05 11:45:00,43.79,43.79,43.68,43.7,429708.0,31.9761,31.9761,31.8958,31.9104,429708.0
2015-10-05 11:50:00,43.7,43.74,43.67,43.72,72079.0,31.9104,31.9396,31.8885,31.925,72079.0
2015-10-05 11:55:00,43.72,43.74,43.7,43.7,59678.0,31.925,31.9396,31.9104,31.9104,59678.0
2015-10-05 12:00:00,43.7,43.73,43.68,43.7,90668.0,31.9104,31.9323,31.8958,31.9104,90668.0
2015-10-05 12:05:00,43.7,43.73,43.66,43.7,102367.0,31.9104,31.9323,31.8812,31.9104,102367.0
2015-10-05 12:10:00,43.7,43.75,43.68,43.75,56416.0,31.9104,31.9469,31.8958,31.9469,56416.0
2015-10-05 12:15:00,43.75,43.77,43.73,43.74,123214.0,31.9469,31.9615,31.9323,31.9396,123214.0
2015-10-05 12:20:00,43.75,43.75,43.67,43.7,105821.0,31.9469,31.9469,31.8885,31.9104,105821.0
2015-10-05 12:25:00,43.7,43.74,43.67,43.74,145899.0,31.9104,31.9396,31.8885,31.9396,145899.0
2015-10-05 12:30:00,43.73,43.77,43.73,43.73,50587.0,31.9323,31.9615,31.9323,31.9323,50587.0
2015-10-05 12:35:00,43.72,43.76,43.71,43.72,93160.0,31.925,31.9542,31.9177,31.925,93160.0
2015-10-05 12:40:00,43.72,43.75,43.71,43.73,44817.0,31.925,31.9469,31.9177,31.9323,44817.0
2015-10-05 12:45:00,43.73,43.77,43.72,43.76,82963.0,31.9323,31.9615,31.925,31.9542,82963.0
2015-10-05 12:50:00,43.76,43.8,43.72,43.74,108660.0,31.9542,31.9834,31.925,31.9396,108660.0
2015-10-05 12:55:00,43.74,43.81,43.73,43.8,73871.0,31.9396,31.9907,31.9323,31.9834,73871.0
2015-10-05 13:00:00,43.8,43.82,43.78,43.81,64322.0,31.9834,31.998,31.9688,31.9907,64322.0
2015-10-05 13:05:00,43.81,43.83,43.79,43.8,77638.0,31.9907,32.0053,31.9761,31.9834,77638.0
2015-10-05 13:10:00,43.79,43.82,43.77,43.8,69138.0,31.9761,31.998,31.9615,31.9834,69138.0
2015-10-05 13:15:00,43.81,43.83,43.8,43.83,25882.0,31.9907,32.0053,31.9834,32.0053,25882.0
2015-10-05 13:20:00,43.83,43.88,43.82,43.85,69715.0,32.0053,32.0418,31.998,32.0199,69715.0
2015-10-05 13:25:00,43.85,43.88,43.84,43.87,36160.0,32.0199,32.0418,32.0126,32.0345,36160.0
2015-10-05 13:30:00,43.88,43.88,43.81,43.84,66408.0,32.0418,32.0418,31.9907,32.0126,66408.0
2015-10-05 13:35:00,43.83,43.84,43.81,43.81,36597.0,32.0053,32.0126,31.9907,31.9907,36597.0
2015-10-05 13:40:00,43.81,43.83,43.8,43.81,64535.0,31.9907,32.0053,31.9834,31.9907,64535.0
2015-10-05 13:45:00,43.82,43.83,43.79,43.82,104908.0,31.998,32.0053,31.9761,31.998,104908.0
2015-10-05 13:50:00,43.83,43.83,43.8,43.82,63595.0,32.0053,32.0053,31.9834,31.998,63595.0
2015-10-05 13:55:00,43.82,43.82,43.78,43.78,96070.0,31.998,31.998,31.9688,31.9688,96070.0
2015-10-05 14:00:00,43.79,43.85,43.78,43.84,63418.0,31.9761,32.0199,31.9688,32.0126,63418.0
2015-10-05 14:05:00,43.85,43.86,43.84,43.85,57204.0,32.0199,32.0272,32.0126,32.0199,57204.0
2015-10-05 14:10:00,43.85,43.89,43.85,43.87,73626.0,32.0199,32.0491,32.0199,32.0345,73626.0
2015-10-05 14:15:00,43.87,43.93,43.86,43.92,46346.0,32.0345,32.0783,32.0272,32.071,46346.0
2015-10-05 14:20:00,43.92,43.95,43.91,43.94,75159.0,32.071,32.0929,32.0637,32.0856,75159.0
2015-10-05 14:25:00,43.95,43.95,43.9,43.92,148046.0,32.0929,32.0929,32.0564,32.071,148046.0
2015-10-05 14:30:00,43.93,43.94,43.9,43.92,80074.0,32.0783,32.0856,32.0564,32.071,80074.0
2015-10-05 14:35:00,43.92,43.94,43.86,43.87,147383.0,32.071,32.0856,32.0272,32.0345,147383.0
2015-10-05 14:40:00,43.87,43.89,43.84,43.84,88799.0,32.0345,32.0491,32.0126,32.0126,88799.0
2015-10-05 14:45:00,43.84,43.89,43.84,43.88,97336.0,32.0126,32.0491,32.0126,32.0418,97336.0
2015-10-05 14:50:00,43.89,43.92,43.89,43.91,102247.0,32.0491,32.071,32.0491,32.0637,102247.0
2015-10-05 14:55:00,43.91,43.91,43.87,43.88,437608.0,32.0637,32.0637,32.0345,32.0418,437608.0
2015-10-05 15:00:00,43.88,43.94,43.88,43.92,67944.0,32.0418,32.0856,32.0418,32.071,67944.0
2015-10-05 15:05:00,43.92,43.95,43.92,43.95,159032.0,32.071,32.0929,32.071,32.0929,159032.0
2015-10-05 15:10:00,43.95,43.97,43.92,43.92,119622.0,32.0929,32.1075,32.071,32.071,119622.0
2015-10-05 15:15:00,43.93,43.95,43.91,43.91,117658.0,32.0783,32.0929,32.0637,32.0637,117658.0
2015-10-05 15:20:00,43.92,43.93,43.9,43.91,161811.0,32.071,32.0783,32.0564,32.0637,161811.0
2015-10-05 15:25:00,43.9,43.93,43.9,43.93,114846.0,32.0564,32.0783,32.0564,32.0783,114846.0
2015-10-05 15:30:00,43.93,43.98,43.92,43.96,433778.0,32.0783,32.1148,32.071,32.1002,433778.0
2015-10-05 15:35:00,43.96,43.97,43.92,43.92,128051.0,32.1002,32.1075,32.071,32.071,128051.0
2015-10-05 15:40:00,43.92,43.94,43.91,43.91,132646.0,32.071,32.0856,32.0637,32.0637,132646.0
2015-10-05 15:45:00,43.91,43.94,43.91,43.94,185056.0,32.0637,32.0856,32.0637,32.0856,185056.0
2015-10-05 15:50:00,43.94,43.94,43.92,43.92,245722.0,32.0856,32.0856,32.071,32.071,245722.0
2015-10-05 15:55:00,43.92,43.95,43.9,43.91,626963.0,32.071,32.0929,32.0564,32.0637,626963.0
2015-10-06 09:30:00,43.82,43.95,43.55,43.58,218193.0,31.998,32.0929,31.8009,31.8228,218193.0
2015-10-06 09:35:00,43.58,43.63,43.45,43.55,416525.0,31.8228,31.8593,31.7278,31.8009,416525.0
2015-10-06 09:40:00,43.55,43.6,43.52,43.53,322372.0,31.8009,31.8374,31.7789,31.7863,322372.0
2015-10-06 09:45:00,43.53,43.53,43.39,43.43,325488.0,31.7863,31.7863,31.684,31.7132,325488.0
2015-10-06 09:50:00,43.43,43.5,43.42,43.48,179342.0,31.7132,31.7643,31.7059,31.7497,179342.0
2015-10-06 09:55:00,43.47,43.48,43.41,43.42,115261.0,31.7424,31.7497,31.6986,31.7059,115261.0
2015-10-06 10:00:00,43.42,43.43,43.36,43.38,214736.0,31.7059,31.7132,31.6621,31.6767,214736.0
2015-10-06 10:05:00,43.38,43.41,43.36,43.38,125448.0,31.6767,31.6986,31.6621,31.6767,125448.0
2015-10-06 10:10:00,43.38,43.47,43.36,43.45,240430.0,31.6767,31.7424,31.6621,31.7278,240430.0
2015-10-06 10:15:00,43.45,43.51,43.43,43.49,274911.0,31.7278,31.7716,31.7132,31.757,274911.0
2015-10-06 10:20:00,43.49,43.61,43.48,43.55,291962.0,31.757,31.8447,31.7497,31.8009,291962.0
2015-10-06 10:25:00,43.56,43.57,43.54,43.55,138088.0,31.8082,31.8155,31.7936,31.8009,138088.0
2015-10-06 10:30:00,43.56,43.57,43.51,43.52,140995.0,31.8082,31.8155,31.7716,31.7789,140995.0
2015-10-06 10:35:00,43.52,43.58,43.52,43.55,144723.0,31.7789,31.8228,31.7789,31.8009,144723.0
2015-10-06 10:40:00,43.56,43.57,43.54,43.56,113130.0,31.8082,31.8155,31.7936,31.8082,113130.0
2015-10-06 10:45:00,43.56,43.57,43.47,43.47,129124.0,31.8082,31.8155,31.7424,31.7424,129124.0
2015-10-06 10:50:00,43.47,43.47,43.42,43.43,220730.0,31.7424,31.7424,31.7059,31.7132,220730.0
2015-10-06 10:55:00,43.43,43.44,43.4,43.41,76625.0,31.7132,31.7205,31.6913,31.6986,76625.0
2015-10-06 11:00:00,43.41,43.41,43.36,43.36,204972.0,31.6986,31.6986,31.6621,31.6621,204972.0
2015-10-06 11:05:00,43.36,43.37,43.34,43.37,50322.0,31.6621,31.6694,31.6475,31.6694,50322.0
2015-10-06 11:10:00,43.37,43.43,43.37,43.41,87639.0,31.6694,31.7132,31.6694,31.6986,87639.0
2015-10-06 11:15:00,43.42,43.55,43.41,43.55,58074.0,31.7059,31.8009,31.6986,31.8009,58074.0
2015-10-06 11:20:00,43.54,43.56,43.52,43.55,86936.0,31.7936,31.8082,31.7789,31.8009,86936.0
2015-10-06 11:25:00,43.55,43.59,43.53,43.57,67873.0,31.8009,31.8301,31.7863,31.8155,67873.0
2015-10-06 11:30:00,43.57,43.64,43.56,43.63,153609.0,31.8155,31.8666,31.8082,31.8593,153609.0
2015-10-06 11:35:00,43.63,43.68,43.63,43.65,115005.0,31.8593,31.8958,31.8593,31.8739,115005.0
2015-10-06 11:40:00,43.65,43.67,43.61,43.66,226566.0,31.8739,31.8885,31.8447,31.8812,226566.0
2015-10-06 11:45:00,43.66,43.7,43.65,43.7,91344.0,31.8812,31.9104,31.8739,31.9104,91344.0
2015-10-06 11:50:00,43.7,43.7,43.61,43.64,50560.0,31.9104,31.9104,31.8447,31.8666,50560.0
2015-10-06 11:55:00,43.64,43.64,43.58,43.61,71322.0,31.8666,31.8666,31.8228,31.8447,71322.0
2015-10-06 12:00:00,43.61,43.62,43.6,43.62,63808.0,31.8447,31.852,31.8374,31.852,63808.0
2015-10-06 12:05:00,43.61,43.63,43.59,43.6,48380.0,31.8447,31.8593,31.8301,31.8374,48380.0
2015-10-06 12:10:00,43.6,43.6,43.58,43.6,16013.0,31.8374,31.8374,31.8228,31.8374,16013.0
2015-10-06 12:15:00,43.6,43.62,43.58,43.62,17971.0,31.8374,31.852,31.8228,31.852,17971.0
2015-10-06 12:20:00,43.62,43.64,43.6,43.6,37211.0,31.852,31.8666,31.8374,31.8374,37211.0
2015-10-06 12:25:00,43.6,43.61,43.58,43.59,34957.0,31.8374,31.8447,31.8228,31.8301,34957.0
2015-10-06 12:30:00,43.59,43.62,43.59,43.59,47082.0,31.8301,31.852,31.8301,31.8301,47082.0
2015-10-06 12:35:00,43.59,43.64,43.59,43.63,25240.0,31.8301,31.8666,31.8301,31.8593,25240.0
2015-10-06 12:40:00,43.63,43.66,43.63,43.66,141868.0,31.8593,31.8812,31.8593,31.8812,141868.0
2015-10-06 12:45:00,43.66,43.69,43.66,43.66,20924.0,31.8812,31.9031,31.8812,31.8812,20924.0
2015-10-06 12:50:00,43.67,43.67,43.62,43.63,44178.0,31.8885,31.8885,31.852,31.8593,44178.0
2015-10-06 12:55:00,43.63,43.64,43.62,43.62,18567.0,31.8593,31.8666,31.852,31.852,18567.0
2015-10-06 13:00:00,43.62,43.63,43.6,43.61,37410.0,31.852,31.8593,31.8374,31.8447,37410.0
2015-10-06 13:05:00,43.61,43.62,43.58,43.59,35010.0,31.8447,31.852,31.8228,31.8301,35010.0
2015-10-06 13:10:00,43.59,43.64,43.59,43.64,50716.0,31.8301,31.8666,31.8301,31.8666,50716.0
2015-10-06 13:15:00,43.64,43.66,43.62,43.63,92204.0,31.8666,31.8812,31.852,31.8593,92204.0
2015-10-06 13:20:00,43.63,43.67,43.62,43.67,47046.0,31.8593,31.8885,31.852,31.8885,47046.0
2015-10-06 13:25:00,43.66,43.67,43.62,43.63,50536.0,31.8812,31.8885,31.852,31.8593,50536.0
2015-10-06 13:30:00,43.63,43.64,43.62,43.63,12577.0,31.8593,31.8666,31.852,31.8593,12577.0
2015-10-06 13:35:00,43.64,43.64,43.61,43.62,30601.0,31.8666,31.8666,31.8447,31.852,30601.0
2015-10-06 13:40:00,43.61,43.63,43.61,43.62,41212.0,31.8447,31.8593,31.8447,31.852,41212.0
2015-10-06 13:45:00,43.63,43.64,43.62,43.64,20268.0,31.8593,31.8666,31.852,31.8666,20268.0
2015-10-06 13:50:00,43.64,43.64,43.62,43.63,17033.0,31.8666,31.8666,31.852,31.8593,17033.0
2015-10-06 13:55:00,43.63,43.65,43.61,43.64,38971.0,31.8593,31.8739,31.8447,31.8666,38971.0
2015-10-06 14:00:00,43.63,43.64,43.61,43.64,19854.0,31.8593,31.8666,31.8447,31.8666,19854.0
2015-10-06 14:05:00,43.64,43.64,43.59,43.59,25485.0,31.8666,31.8666,31.8301,31.8301,25485.0
2015-10-06 14:10:00,43.59,43.64,43.59,43.63,51877.0,31.8301,31.8666,31.8301,31.8593,51877.0
2015-10-06 14:15:00,43.63,43.66,43.62,43.64,33711.0,31.8593,31.8812,31.852,31.8666,33711.0
2015-10-06 14:20:00,43.64,43.64,43.61,43.62,38584.0,31.8666,31.8666,31.8447,31.852,38584.0
2015-10-06 14:25:00,43.62,43.63,43.58,43.6,42398.0,31.852,31.8593,31.8228,31.8374,42398.0
2015-10-06 14:30:00,43.6,43.63,43.58,43.61,132048.0,31.8374,31.8593,31.8228,31.8447,132048.0
2015-10-06 14:35:00,43.62,43.63,43.61,43.62,137159.0,31.852,31.8593,31.8447,31.852,137159.0
2015-10-06 14:40:00,43.62,43.62,43.58,43.58,54145.0,31.852,31.852,31.8228,31.8228,54145.0
2015-10-06 14:45:00,43.58,43.6,43.55,43.59,91212.0,31.8228,31.8374,31.8009,31.8301,91212.0
2015-10-06 14:50:00,43.6,43.62,43.58,43.6,88921.0,31.8374,31.852,31.8228,31.8374,88921.0
2015-10-06 14:55:00,43.6,43.6,43.57,43.57,55407.0,31.8374,31.8374,31.8155,31.8155,55407.0
2015-10-06 15:00:00,43.58,43.59,43.54,43.58,288383.0,31.8228,31.8301,31.7936,31.8228,288383.0
2015-10-06 15:05:00,43.58,43.61,43.58,43.6,69905.0,31.8228,31.8447,31.8228,31.8374,69905.0
2015-10-06 15:10:00,43.6,43.6,43.58,43.59,90427.0,31.8374,31.8374,31.8228,31.8301,90427.0
2015-10-06 15:15:00,43.58,43.62,43.56,43.62,167087.0,31.8228,31.852,31.8082,31.852,167087.0
2015-10-06 15:20:00,43.62,43.62,43.58,43.61,280962.0,31.852,31.852,31.8228,31.8447,280962.0
2015-10-06 15:25:00,43.6,43.61,43.57,43.6,56242.0,31.8374,31.8447,31.8155,31.8374,56242.0
2015-10-06 15:30:00,43.6,43.64,43.59,43.61,79786.0,31.8374,31.8666,31.8301,31.8447,79786.0
2015-10-06 15:35:00,43.61,43.68,43.57,43.68,484717.0,31.8447,31.8958,31.8155,31.8958,484717.0
2015-10-06 15:40:00,43.67,43.67,43.59,43.61,516859.0,31.8885,31.8885,31.8301,31.8447,516859.0
2015-10-06 15:45:00,43.61,43.65,43.6,43.63,224408.0,31.8447,31.8739,31.8374,31.8593,224408.0
2015-10-06 15:50:00,43.63,43.64,43.61,43.61,129749.0,31.8593,31.8666,31.8447,31.8447,129749.0
2015-10-06 15:55:00,43.61,43.62,43.59,43.61,500572.0,31.8447,31.852,31.8301,31.8447,500572.0
2015-10-07 09:30:00,43.66,43.75,43.59,43.64,210300.0,31.8812,31.9469,31.8301,31.8666,210300.0
2015-10-07 09:35:00,43.64,43.72,43.6,43.7,308114.0,31.8666,31.925,31.8374,31.9104,308114.0
2015-10-07 09:40:00,43.7,43.75,43.62,43.64,168294.0,31.9104,31.9469,31.852,31.8666,168294.0
2015-10-07 09:45:00,43.65,43.69,43.62,43.67,315704.0,31.8739,31.9031,31.852,31.8885,315704.0
2015-10-07 09:50:00,43.66,43.68,43.63,43.68,80129.0,31.8812,31.8958,31.8593,31.8958,80129.0
2015-10-07 09:55:00,43.69,43.72,43.67,43.72,104255.0,31.9031,31.925,31.8885,31.925,104255.0
2015-10-07 10:00:00,43.72,43.74,43.67,43.68,357525.0,31.925,31.9396,31.8885,31.8958,357525.0
2015-10-07 10:05:00,43.68,43.7,43.64,43.65,100204.0,31.8958,31.9104,31.8666,31.8739,100204.0
2015-10-07 10:10:00,43.64,43.67,43.6,43.6,130328.0,31.8666,31.8885,31.8374,31.8374,130328.0
2015-10-07 10:15:00,43.6,43.61,43.53,43.57,208873.0,31.8374,31.8447,31.7863,31.8155,208873.0
2015-10-07 10:20:00,43.56,43.6,43.55,43.59,101218.0,31.8082,31.8374,31.8009,31.8301,101218.0
2015-10-07 10:25:00,43.59,43.61,43.55,43.56,153041.0,31.8301,31.8447,31.8009,31.8082,153041.0
2015-10-07 10:30:00,43.56,43.62,43.56,43.59,168638.0,31.8082,31.852,31.8082,31.8301,168638.0
2015-10-07 10:35:00,43.59,43.61,43.54,43.58,111023.0,31.8301,31.8447,31.7936,31.8228,111023.0
2015-10-07 10:40:00,43.58,43.6,43.55,43.56,265891.0,31.8228,31.8374,31.8009,31.8082,265891.0
2015-10-07 10:45:00,43.56,43.6,43.55,43.55,50565.0,31.8082,31.8374,31.8009,31.8009,50565.0
2015-10-07 10:50:00,43.55,43.62,43.54,43.6,148979.0,31.8009,31.852,31.7936,31.8374,148979.0
2015-10-07 10:55:00,43.6,43.64,43.59,43.63,180549.0,31.8374,31.8666,31.8301,31.8593,180549.0
2015-10-07 11:00:00,43.62,43.64,43.6,43.63,118747.0,31.852,31.8666,31.8374,31.8593,118747.0
2015-10-07 11:05:00,43.62,43.66,43.61,43.62,118093.0,31.852,31.8812,31.8447,31.852,118093.0
2015-10-07 11:10:00,43.61,43.62,43.54,43.54,81916.0,31.8447,31.852,31.7936,31.7936,81916.0
2015-10-07 11:15:00,43.54,43.58,43.52,43.57,63143.0,31.7936,31.8228,31.7789,31.8155,63143.0
2015-10-07 11:20:00,43.57,43.63,43.56,43.58,71307.0,31.8155,31.8593,31.8082,31.8228,71307.0
2015-10-07 11:25:00,43.57,43.58,43.54,43.56,78246.0,31.8155,31.8228,31.7936,31.8082,78246.0
2015-10-07 11:30:00,43.56,43.58,43.55,43.55,65339.0,31.8082,31.8228,31.8009,31.8009,65339.0
2015-10-07 11:35:00,43.55,43.57,43.49,43.49,76322.0,31.8009,31.8155,31.757,31.757,76322.0
2015-10-07 11:40:00,43.49,43.51,43.47,43.48,87161.0,31.757,31.7716,31.7424,31.7497,87161.0
2015-10-07 11:45:00,43.48,43.52,43.45,43.52,74070.0,31.7497,31.7789,31.7278,31.7789,74070.0
2015-10-07 11:50:00,43.52,43.55,43.49,43.51,94890.0,31.7789,31.8009,31.757,31.7716,94890.0
2015-10-07 11:55:00,43.52,43.53,43.47,43.47,68791.0,31.7789,31.7863,31.7424,31.7424,68791.0
2015-10-07 12:00:00,43.47,43.56,43.47,43.55,121361.0,31.7424,31.8082,31.7424,31.8009,121361.0
2015-10-07 12:05:00,43.55,43.6,43.55,43.59,86149.0,31.8009,31.8374,31.8009,31.8301,86149.0
2015-10-07 12:10:00,43.58,43.59,43.51,43.52,109256.0,31.8228,31.8301,31.7716,31.7789,109256.0
2015-10-07 12:15:00,43.52,43.55,43.49,43.55,51988.0,31.7789,31.8009,31.757,31.8009,51988.0
2015-10-07 12:20:00,43.55,43.56,43.49,43.52,76228.0,31.8009,31.8082,31.757,31.7789,76228.0
2015-10-07 12:25:00,43.51,43.52,43.45,43.46,68191.0,31.7716,31.7789,31.7278,31.7351,68191.0
2015-10-07 12:30:00,43.47,43.48,43.44,43.45,42044.0,31.7424,31.7497,31.7205,31.7278,42044.0
2015-10-07 12:35:00,43.45,43.48,43.44,43.44,43282.0,31.7278,31.7497,31.7205,31.7205,43282.0
2015-10-07 12:40:00,43.44,43.51,43.43,43.51,83110.0,31.7205,31.7716,31.7132,31.7716,83110.0
2015-10-07 12:45:00,43.51,43.53,43.5,43.51,29423.0,31.7716,31.7863,31.7643,31.7716,29423.0
2015-10-07 12:50:00,43.52,43.55,43.51,43.54,49048.0,31.7789,31.8009,31.7716,31.7936,49048.0
2015-10-07 12:55:00,43.54,43.54,43.52,43.53,37080.0,31.7936,31.7936,31.7789,31.7863,37080.0
2015-10-07 13:00:00,43.52,43.54,43.5,43.5,42234.0,31.7789,31.7936,31.7643,31.7643,42234.0
2015-10-07 13:05:00,43.49,43.6,43.49,43.59,137969.0,31.757,31.8374,31.757,31.8301,137969.0
2015-10-07 13:10:00,43.59,43.63,43.59,43.59,155423.0,31.8301,31.8593,31.8301,31.8301,155423.0
2015-10-07 13:15:00,43.59,43.6,43.57,43.57,91979.0,31.8301,31.8374,31.8155,31.8155,91979.0
2015-10-07 13:20:00,43.57,43.57,43.55,43.56,43122.0,31.8155,31.8155,31.8009,31.8082,43122.0
2015-10-07 13:25:00,43.56,43.57,43.52,43.54,48489.0,31.8082,31.8155,31.7789,31.7936,48489.0
2015-10-07 13:30:00,43.55,43.58,43.53,43.56,63809.0,31.8009,31.8228,31.7863,31.8082,63809.0
2015-10-07 13:35:00,43.56,43.56,43.53,43.53,11619.0,31.8082,31.8082,31.7863,31.7863,11619.0
2015-10-07 13:40:00,43.54,43.55,43.52,43.54,48397.0,31.7936,31.8009,31.7789,31.7936,48397.0
2015-10-07 13:45:00,43.54,43.55,43.51,43.54,45023.0,31.7936,31.8009,31.7716,31.7936,45023.0
2015-10-07 13:50:00,43.54,43.54,43.46,43.48,59441.0,31.7936,31.7936,31.7351,31.7497,59441.0
2015-10-07 13:55:00,43.48,43.54,43.47,43.51,69383.0,31.7497,31.7936,31.7424,31.7716,69383.0
2015-10-07 14:00:00,43.52,43.55,43.5,43.55,102996.0,31.7789,31.8009,31.7643,31.8009,102996.0
2015-10-07 14:05:00,43.55,43.55,43.53,43.55,31211.0,31.8009,31.8009,31.7863,31.8009,31211.0
2015-10-07 14:10:00,43.54,43.54,43.46,43.46,83438.0,31.7936,31.7936,31.7351,31.7351,83438.0
2015-10-07 14:15:00,43.47,43.49,43.46,43.47,84059.0,31.7424,31.757,31.7351,31.7424,84059.0
2015-10-07 14:20:00,43.47,43.5,43.44,43.49,568826.0,31.7424,31.7643,31.7205,31.757,568826.0
2015-10-07 14:25:00,43.5,43.52,43.47,43.51,110025.0,31.7643,31.7789,31.7424,31.7716,110025.0
2015-10-07 14:30:00,43.51,43.53,43.49,43.49,77102.0,31.7716,31.7863,31.757,31.757,77102.0
2015-10-07 14:35:00,43.49,43.53,43.48,43.49,348746.0,31.757,31.7863,31.7497,31.757,348746.0
2015-10-07 14:40:00,43.5,43.52,43.49,43.5,58434.0,31.7643,31.7789,31.757,31.7643,58434.0
2015-10-07 14:45:00,43.49,43.5,43.46,43.47,85696.0,31.757,31.7643,31.7351,31.7424,85696.0
2015-10-07 14:50:00,43.47,43.48,43.44,43.46,67738.0,31.7424,31.7497,31.7205,31.7351,67738.0
2015-10-07 14:55:00,43.46,43.47,43.45,43.45,56959.0,31.7351,31.7424,31.7278,31.7278,56959.0
2015-10-07 15:00:00,43.45,43.45,43.42,43.43,71883.0,31.7278,31.7278,31.7059,31.7132,71883.0
2015-10-07 15:05:00,43.44,43.44,43.41,43.43,102391.0,31.7205,31.7205,31.6986,31.7132,102391.0
2015-10-07 15:10:00,43.42,43.46,43.42,43.45,69770.0,31.7059,31.7351,31.7059,31.7278,69770.0
2015-10-07 15:15:00,43.45,43.51,43.42,43.5,146623.0,31.7278,31.7716,31.7059,31.7643,146623.0
2015-10-07 15:20:00,43.5,43.5,43.44,43.46,155095.0,31.7643,31.7643,31.7205,31.7351,155095.0
2015-10-07 15:25:00,43.46,43.47,43.39,43.4,208538.0,31.7351,31.7424,31.684,31.6913,208538.0
2015-10-07 15:30:00,43.41,43.44,43.41,43.43,108958.0,31.6986,31.7205,31.6986,31.7132,108958.0
2015-10-07 15:35:00,43.43,43.43,43.41,43.41,93890.0,31.7132,31.7132,31.6986,31.6986,93890.0
2015-10-07 15:40:00,43.41,43.46,43.4,43.45,78246.0,31.6986,31.7351,31.6913,31.7278,78246.0
2015-10-07 15:45:00,43.45,43.46,43.42,43.43,162191.0,31.7278,31.7351,31.7059,31.7132,162191.0
2015-10-07 15:50:00,43.43,43.45,43.42,43.43,218100.0,31.7132,31.7278,31.7059,31.7132,218100.0
2015-10-07 15:55:00,43.43,43.48,43.43,43.48,260238.0,31.7132,31.7497,31.7132,31.7497,260238.0
2015-10-08 09:30:00,43.43,43.45,43.29,43.4,209255.0,31.7132,31.7278,31.611,31.6913,209255.0
2015-10-08 09:35:00,43.39,43.44,43.35,43.43,96460.0,31.684,31.7205,31.6548,31.7132,96460.0
2015-10-08 09:40:00,43.43,43.45,43.33,43.33,85497.0,31.7132,31.7278,31.6402,31.6402,85497.0
2015-10-08 09:45:00,43.33,43.46,43.3,43.44,172922.0,31.6402,31.7351,31.6183,31.7205,172922.0
2015-10-08 09:50:00,43.45,43.5,43.43,43.44,102175.0,31.7278,31.7643,31.7132,31.7205,102175.0
2015-10-08 09:55:00,43.44,43.49,43.42,43.48,104646.0,31.7205,31.757,31.7059,31.7497,104646.0
2015-10-08 10:00:00,43.47,43.52,43.45,43.5,122890.0,31.7424,31.7789,31.7278,31.7643,122890.0
2015-10-08 10:05:00,43.5,43.57,43.5,43.56,94434.0,31.7643,31.8155,31.7643,31.8082,94434.0
2015-10-08 10:10:00,43.57,43.63,43.56,43.61,139362.0,31.8155,31.8593,31.8082,31.8447,139362.0
2015-10-08 10:15:00,43.61,43.66,43.59,43.66,77309.0,31.8447,31.8812,31.8301,31.8812,77309.0
2015-10-08 10:20:00,43.67,43.72,43.67,43.68,84185.0,31.8885,31.925,31.8885,31.8958,84185.0
2015-10-08 10:25:00,43.68,43.73,43.68,43.72,105264.0,31.8958,31.9323,31.8958,31.925,105264.0
2015-10-08 10:30:00,43.7,43.72,43.64,43.69,76679.0,31.9104,31.925,31.8666,31.9031,76679.0
2015-10-08 10:35:00,43.69,43.75,43.67,43.73,165278.0,31.9031,31.9469,31.8885,31.9323,165278.0
2015-10-08 10:40:00,43.73,43.75,43.69,43.69,33480.0,31.9323,31.9469,31.9031,31.9031,33480.0
2015-10-08 10:45:00,43.68,43.69,43.63,43.65,80697.0,31.8958,31.9031,31.8593,31.8739,80697.0
2015-10-08 10:50:00,43.64,43.66,43.62,43.66,61432.0,31.8666,31.8812,31.852,31.8812,61432.0
2015-10-08 10:55:00,43.66,43.69,43.64,43.65,59601.0,31.8812,31.9031,31.8666,31.8739,59601.0
2015-10-08 11:00:00,43.64,43.69,43.63,43.69,79616.0,31.8666,31.9031,31.8593,31.9031,79616.0
2015-10-08 11:05:00,43.7,43.76,43.7,43.76,61045.0,31.9104,31.9542,31.9104,31.9542,61045.0
2015-10-08 11:10:00,43.76,43.82,43.76,43.79,197744.0,31.9542,31.998,31.9542,31.9761,197744.0
2015-10-08 11:15:00,43.8,43.81,43.74,43.77,151945.0,31.9834,31.9907,31.9396,31.9615,151945.0
2015-10-08 11:20:00,43.76,43.83,43.76,43.81,114461.0,31.9542,32.0053,31.9542,31.9907,114461.0
2015-10-08 11:25:00,43.81,43.86,43.81,43.85,152826.0,31.9907,32.0272,31.9907,32.0199,152826.0
2015-10-08 11:30:00,43.85,43.87,43.78,43.8,128035.0,32.0199,32.0345,31.9688,31.9834,128035.0
2015-10-08 11:35:00,43.8,43.8,43.78,43.79,133713.0,31.9834,31.9834,31.9688,31.9761,133713.0
2015-10-08 11:40:00,43.79,43.82,43.77,43.77,81135.0,31.9761,31.998,31.9615,31.9615,81135.0
2015-10-08 11:45:00,43.77,43.79,43.76,43.77,42071.0,31.9615,31.9761,31.9542,31.9615,42071.0
2015-10-08 11:50:00,43.77,43.78,43.71,43.73,67512.0,31.9615,31.9688,31.9177,31.9323,67512.0
2015-10-08 11:55:00,43.73,43.74,43.72,43.74,95114.0,31.9323,31.9396,31.925,31.9396,95114.0
2015-10-08 12:00:00,43.74,43.76,43.73,43.74,30359.0,31.9396,31.9542,31.9323,31.9396,30359.0
2015-10-08 12:05:00,43.73,43.74,43.69,43.69,32478.0,31.9323,31.9396,31.9031,31.9031,32478.0
2015-10-08 12:10:00,43.69,43.71,43.69,43.7,23845.0,31.9031,31.9177,31.9031,31.9104,23845.0
2015-10-08 12:15:00,43.71,43.76,43.71,43.74,51914.0,31.9177,31.9542,31.9177,31.9396,51914.0
2015-10-08 12:20:00,43.75,43.8,43.74,43.79,90448.0,31.9469,31.9834,31.9396,31.9761,90448.0
2015-10-08 12:25:00,43.79,43.84,43.78,43.8,76590.0,31.9761,32.0126,31.9688,31.9834,76590.0
2015-10-08 12:30:00,43.8,43.81,43.74,43.74,49261.0,31.9834,31.9907,31.9396,31.9396,49261.0
2015-10-08 12:35:00,43.74,43.77,43.74,43.74,37753.0,31.9396,31.9615,31.9396,31.9396,37753.0
2015-10-08 12:40:00,43.74,43.76,43.73,43.76,19011.0,31.9396,31.9542,31.9323,31.9542,19011.0
2015-10-08 12:45:00,43.76,43.77,43.72,43.73,52003.0,31.9542,31.9615,31.925,31.9323,52003.0
2015-10-08 12:50:00,43.72,43.72,43.69,43.7,31093.0,31.925,31.925,31.9031,31.9104,31093.0
2015-10-08 12:55:00,43.71,43.73,43.68,43.72,82579.0,31.9177,31.9323,31.8958,31.925,82579.0
2015-10-08 13:00:00,43.71,43.75,43.71,43.71,61784.0,31.9177,31.9469,31.9177,31.9177,61784.0
2015-10-08 13:05:00,43.7,43.71,43.64,43.64,62126.0,31.9104,31.9177,31.8666,31.8666,62126.0
2015-10-08 13:10:00,43.63,43.66,43.62,43.63,35217.0,31.8593,31.8812,31.852,31.8593,35217.0
2015-10-08 13:15:00,43.64,43.67,43.63,43.67,37080.0,31.8666,31.8885,31.8593,31.8885,37080.0
2015-10-08 13:20:00,43.68,43.71,43.66,43.69,59040.0,31.8958,31.9177,31.8812,31.9031,59040.0
2015-10-08 13:25:00,43.68,43.75,43.68,43.75,39203.0,31.8958,31.9469,31.8958,31.9469,39203.0
2015-10-08 13:30:00,43.74,43.77,43.73,43.76,143031.0,31.9396,31.9615,31.9323,31.9542,143031.0
2015-10-08 13:35:00,43.75,43.75,43.73,43.75,35273.0,31.9469,31.9469,31.9323,31.9469,35273.0
2015-10-08 13:40:00,43.74,43.75,43.72,43.73,42519.0,31.9396,31.9469,31.925,31.9323,42519.0
2015-10-08 13:45:00,43.74,43.78,43.74,43.78,78180.0,31.9396,31.9688,31.9396,31.9688,78180.0
2015-10-08 13:50:00,43.78,43.79,43.76,43.77,30838.0,31.9688,31.9761,31.9542,31.9615,30838.0
2015-10-08 13:55:00,43.78,43.8,43.72,43.74,24958.0,31.9688,31.9834,31.925,31.9396,24958.0
2015-10-08 14:00:00,43.73,43.92,43.72,43.9,286219.0,31.9323,32.071,31.925,32.0564,286219.0
2015-10-08 14:05:00,43.89,43.9,43.82,43.86,214830.0,32.0491,32.0564,31.998,32.0272,214830.0
2015-10-08 14:10:00,43.87,43.94,43.85,43.91,187896.0,32.0345,32.0856,32.0199,32.0637,187896.0
2015-10-08 14:15:00,43.92,43.93,43.87,43.89,120119.0,32.071,32.0783,32.0345,32.0491,120119.0
2015-10-08 14:20:00,43.89,43.91,43.87,43.9,106735.0,32.0491,32.0637,32.0345,32.0564,106735.0
2015-10-08 14:25:00,43.91,43.91,43.83,43.87,128795.0,32.0637,32.0637,32.0053,32.0345,128795.0
2015-10-08 14:30:00,43.86,43.92,43.85,43.91,117852.0,32.0272,32.071,32.0199,32.0637,117852.0
2015-10-08 14:35:00,43.91,43.91,43.88,43.89,31985.0,32.0637,32.0637,32.0418,32.0491,31985.0
2015-10-08 14:40:00,43.89,43.91,43.86,43.87,89000.0,32.0491,32.0637,32.0272,32.0345,89000.0
2015-10-08 14:45:00,43.87,43.89,43.85,43.86,80174.0,32.0345,32.0491,32.0199,32.0272,80174.0
2015-10-08 14:50:00,43.86,43.87,43.83,43.87,107167.0,32.0272,32.0345,32.0053,32.0345,107167.0
2015-10-08 14:55:00,43.88,43.93,43.87,43.91,180752.0,32.0418,32.0783,32.0345,32.0637,180752.0
2015-10-08 15:00:00,43.91,43.96,43.9,43.91,93664.0,32.0637,32.1002,32.0564,32.0637,93664.0
2015-10-08 15:05:00,43.91,43.95,43.9,43.94,164002.0,32.0637,32.0929,32.0564,32.0856,164002.0
2015-10-08 15:10:00,43.94,44.01,43.94,43.99,203849.0,32.0856,32.1368,32.0856,32.1221,203849.0
2015-10-08 15:15:00,43.99,44.06,43.99,44.05,131369.0,32.1221,32.1733,32.1221,32.166,131369.0
2015-10-08 15:20:00,44.04,44.07,43.98,43.98,237989.0,32.1587,32.1806,32.1148,32.1148,237989.0
2015-10-08 15:25:00,43.98,44.01,43.97,43.99,197460.0,32.1148,32.1368,32.1075,32.1221,197460.0
2015-10-08 15:30:00,43.99,44.02,43.97,43.97,235034.0,32.1221,32.1441,32.1075,32.1075,235034.0
2015-10-08 15:35:00,43.97,43.97,43.92,43.92,297282.0,32.1075,32.1075,32.071,32.071,297282.0
2015-10-08 15:40:00,43.92,43.97,43.92,43.97,266407.0,32.071,32.1075,32.071,32.1075,266407.0
2015-10-08 15:45:00,43.96,44.0,43.96,43.98,255891.0,32.1002,32.1295,32.1002,32.1148,255891.0
2015-10-08 15:50:00,43.97,43.99,43.96,43.99,282221.0,32.1075,32.1221,32.1002,32.1221,282221.0
2015-10-08 15:55:00,43.98,44.0,43.97,44.0,581342.0,32.1148,32.1295,32.1075,32.1295,581342.0
2015-10-09 09:30:00,43.99,44.03,43.95,44.01,208767.0,32.1221,32.1514,32.0929,32.1368,208767.0
2015-10-09 09:35:00,44.01,44.02,43.91,43.94,264943.0,32.1368,32.1441,32.0637,32.0856,264943.0
2015-10-09 09:40:00,43.92,44.0,43.91,43.91,261679.0,32.071,32.1295,32.0637,32.0637,261679.0
2015-10-09 09:45:00,43.91,43.93,43.88,43.9,364097.0,32.0637,32.0783,32.0418,32.0564,364097.0
2015-10-09 09:50:00,43.9,43.92,43.83,43.83,254092.0,32.0564,32.071,32.0053,32.0053,254092.0
2015-10-09 09:55:00,43.83,43.85,43.8,43.83,214274.0,32.0053,32.0199,31.9834,32.0053,214274.0
2015-10-09 10:00:00,43.83,43.84,43.77,43.78,329190.0,32.0053,32.0126,31.9615,31.9688,329190.0
2015-10-09 10:05:00,43.77,43.88,43.77,43.86,161819.0,31.9615,32.0418,31.9615,32.0272,161819.0
2015-10-09 10:10:00,43.85,43.85,43.75,43.76,130842.0,32.0199,32.0199,31.9469,31.9542,130842.0
2015-10-09 10:15:00,43.75,43.79,43.73,43.79,255644.0,31.9469,31.9761,31.9323,31.9761,255644.0
2015-10-09 10:20:00,43.79,43.79,43.73,43.77,315062.0,31.9761,31.9761,31.9323,31.9615,315062.0
2015-10-09 10:25:00,43.77,43.89,43.76,43.88,270878.0,31.9615,32.0491,31.9542,32.0418,270878.0
2015-10-09 10:30:00,43.87,43.91,43.83,43.83,72431.0,32.0345,32.0637,32.0053,32.0053,72431.0
2015-10-09 10:35:00,43.83,43.83,43.79,43.83,92926.0,32.0053,32.0053,31.9761,32.0053,92926.0
2015-10-09 10:40:00,43.83,43.89,43.83,43.87,28171.0,32.0053,32.0491,32.0053,32.0345,28171.0
2015-10-09 10:45:00,43.87,43.9,43.86,43.86,43983.0,32.0345,32.0564,32.0272,32.0272,43983.0
2015-10-09 10:50:00,43.86,43.86,43.82,43.84,31914.0,32.0272,32.0272,31.998,32.0126,31914.0
2015-10-09 10:55:00,43.83,43.86,43.82,43.84,25412.0,32.0053,32.0272,31.998,32.0126,25412.0
2015-10-09 11:00:00,43.84,43.86,43.82,43.82,89517.0,32.0126,32.0272,31.998,31.998,89517.0
2015-10-09 11:05:00,43.82,43.83,43.78,43.8,51851.0,31.998,32.0053,31.9688,31.9834,51851.0
2015-10-09 11:10:00,43.8,43.81,43.78,43.79,42328.0,31.9834,31.9907,31.9688,31.9761,42328.0
2015-10-09 11:15:00,43.79,43.83,43.77,43.83,59813.0,31.9761,32.0053,31.9615,32.0053,59813.0
2015-10-09 11:20:00,43.83,43.88,43.81,43.87,80254.0,32.0053,32.0418,31.9907,32.0345,80254.0
2015-10-09 11:25:00,43.86,43.91,43.84,43.91,44418.0,32.0272,32.0637,32.0126,32.0637,44418.0
2015-10-09 11:30:00,43.91,43.94,43.9,43.93,225167.0,32.0637,32.0856,32.0564,32.0783,225167.0
2015-10-09 11:35:00,43.92,43.93,43.85,43.89,1151278.0,32.071,32.0783,32.0199,32.0491,1151278.0
2015-10-09 11:40:00,43.9,43.94,43.89,43.93,370071.0,32.0564,32.0856,32.0491,32.0783,370071.0
2015-10-09 11:45:00,43.93,43.96,43.91,43.93,161735.0,32.0783,32.1002,32.0637,32.0783,161735.0
2015-10-09 11:50:00,43.93,43.94,43.87,43.87,110208.0,32.0783,32.0856,32.0345,32.0345,110208.0
2015-10-09 11:55:00,43.87,43.88,43.85,43.87,79154.0,32.0345,32.0418,32.0199,32.0345,79154.0
2015-10-09 12:00:00,43.87,43.87,43.83,43.84,45104.0,32.0345,32.0345,32.0053,32.0126,45104.0
2015-10-09 12:05:00,43.86,43.87,43.82,43.83,50356.0,32.0272,32.0345,31.998,32.0053,50356.0
2015-10-09 12:10:00,43.83,43.84,43.78,43.78,53488.0,32.0053,32.0126,31.9688,31.9688,53488.0
2015-10-09 12:15:00,43.78,43.8,43.75,43.75,25241.0,31.9688,31.9834,31.9469,31.9469,25241.0
2015-10-09 12:20:00,43.75,43.77,43.69,43.7,261721.0,31.9469,31.9615,31.9031,31.9104,261721.0
2015-10-09 12:25:00,43.71,43.71,43.65,43.67,98700.0,31.9177,31.9177,31.8739,31.8885,98700.0
2015-10-09 12:30:00,43.67,43.74,43.67,43.73,39324.0,31.8885,31.9396,31.8885,31.9323,39324.0
2015-10-09 12:35:00,43.73,43.75,43.72,43.73,87707.0,31.9323,31.9469,31.925,31.9323,87707.0
2015-10-09 12:40:00,43.74,43.77,43.72,43.76,29169.0,31.9396,31.9615,31.925,31.9542,29169.0
2015-10-09 12:45:00,43.75,43.75,43.7,43.72,123979.0,31.9469,31.9469,31.9104,31.925,123979.0
2015-10-09 12:50:00,43.73,43.76,43.72,43.76,61349.0,31.9323,31.9542,31.925,31.9542,61349.0
2015-10-09 12:55:00,43.77,43.79,43.77,43.77,88847.0,31.9615,31.9761,31.9615,31.9615,88847.0
2015-10-09 13:00:00,43.78,43.78,43.75,43.77,38763.0,31.9688,31.9688,31.9469,31.9615,38763.0
2015-10-09 13:05:00,43.78,43.78,43.74,43.74,87062.0,31.9688,31.9688,31.9396,31.9396,87062.0
2015-10-09 13:10:00,43.74,43.76,43.7,43.73,223907.0,31.9396,31.9542,31.9104,31.9323,223907.0
2015-10-09 13:15:00,43.74,43.74,43.72,43.74,25808.0,31.9396,31.9396,31.925,31.9396,25808.0
2015-10-09 13:20:00,43.74,43.78,43.74,43.76,39050.0,31.9396,31.9688,31.9396,31.9542,39050.0
2015-10-09 13:25:00,43.76,43.77,43.75,43.77,81593.0,31.9542,31.9615,31.9469,31.9615,81593.0
2015-10-09 13:30:00,43.77,43.79,43.77,43.78,101800.0,31.9615,31.9761,31.9615,31.9688,101800.0
2015-10-09 13:35:00,43.78,43.83,43.76,43.83,254324.0,31.9688,32.0053,31.9542,32.0053,254324.0
2015-10-09 13:40:00,43.82,43.89,43.82,43.87,289747.0,31.998,32.0491,31.998,32.0345,289747.0
2015-10-09 13:45:00,43.87,43.89,43.85,43.86,180279.0,32.0345,32.0491,32.0199,32.0272,180279.0
2015-10-09 13:50:00,43.86,43.88,43.85,43.86,125199.0,32.0272,32.0418,32.0199,32.0272,125199.0
2015-10-09 13:55:00,43.87,43.89,43.82,43.83,102508.0,32.0345,32.0491,31.998,32.0053,102508.0
2015-10-09 14:00:00,43.83,43.86,43.82,43.85,144043.0,32.0053,32.0272,31.998,32.0199,144043.0
2015-10-09 14:05:00,43.85,43.85,43.82,43.83,65256.0,32.0199,32.0199,31.998,32.0053,65256.0
2015-10-09 14:10:00,43.82,43.84,43.81,43.81,77020.0,31.998,32.0126,31.9907,31.9907,77020.0
2015-10-09 14:15:00,43.81,43.82,43.79,43.79,68080.0,31.9907,31.998,31.9761,31.9761,68080.0
2015-10-09 14:20:00,43.79,43.84,43.79,43.84,341873.0,31.9761,32.0126,31.9761,32.0126,341873.0
2015-10-09 14:25:00,43.83,43.84,43.81,43.83,77184.0,32.0053,32.0126,31.9907,32.0053,77184.0
2015-10-09 14:30:00,43.83,43.84,43.8,43.81,70009.0,32.0053,32.0126,31.9834,31.9907,70009.0
2015-10-09 14:35:00,43.81,43.84,43.79,43.84,76859.0,31.9907,32.0126,31.9761,32.0126,76859.0
2015-10-09 14:40:00,43.83,43.85,43.82,43.82,91043.0,32.0053,32.0199,31.998,31.998,91043.0
2015-10-09 14:45:00,43.82,43.82,43.79,43.8,165427.0,31.998,31.998,31.9761,31.9834,165427.0
2015-10-09 14:50:00,43.8,43.81,43.79,43.79,70036.0,31.9834,31.9907,31.9761,31.9761,70036.0
2015-10-09 14:55:00,43.79,43.81,43.78,43.8,88584.0,31.9761,31.9907,31.9688,31.9834,88584.0
2015-10-09 15:00:00,43.8,43.81,43.78,43.78,84992.0,31.9834,31.9907,31.9688,31.9688,84992.0
2015-10-09 15:05:00,43.78,43.79,43.76,43.77,170569.0,31.9688,31.9761,31.9542,31.9615,170569.0
2015-10-09 15:10:00,43.77,43.77,43.72,43.75,114643.0,31.9615,31.9615,31.925,31.9469,114643.0
2015-10-09 15:15:00,43.76,43.78,43.75,43.78,235545.0,31.9542,31.9688,31.9469,31.9688,235545.0
2015-10-09 15:20:00,43.78,43.79,43.77,43.79,121340.0,31.9688,31.9761,31.9615,31.9761,121340.0
2015-10-09 15:25:00,43.79,43.82,43.78,43.82,192120.0,31.9761,31.998,31.9688,31.998,192120.0
2015-10-09 15:30:00,43.82,43.82,43.78,43.79,131699.0,31.998,31.998,31.9688,31.9761,131699.0
2015-10-09 15:35:00,43.78,43.83,43.77,43.82,383057.0,31.9688,32.0053,31.9615,31.998,383057.0
2015-10-09 15:40:00,43.83,43.84,43.81,43.82,108507.0,32.0053,32.0126,31.9907,31.998,108507.0
2015-10-09 15:45:00,43.82,43.86,43.82,43.83,132081.0,31.998,32.0272,31.998,32.0053,132081.0
2015-10-09 15:50:00,43.84,43.84,43.81,43.81,217232.0,32.0126,32.0126,31.9907,31.9907,217232.0
2015-10-09 15:55:00,43.82,43.86,43.8,43.8,601514.0,31.998,32.0272,31.9834,31.9834,601514.0
2015-10-12 09:30:00,43.95,44.02,43.8,44.01,116719.0,32.0929,32.1441,31.9834,32.1368,116719.0
2015-10-12 09:35:00,44.01,44.08,44.0,44.02,176215.0,32.1368,32.1879,32.1295,32.1441,176215.0
2015-10-12 09:40:00,44.02,44.1,43.98,44.07,135235.0,32.1441,32.2025,32.1148,32.1806,135235.0
2015-10-12 09:45:00,44.07,44.17,44.06,44.14,92729.0,32.1806,32.2536,32.1733,32.2317,92729.0
2015-10-12 09:50:00,44.13,44.2,44.12,44.18,119249.0,32.2244,32.2755,32.2171,32.2609,119249.0
2015-10-12 09:55:00,44.19,44.28,44.18,44.27,86370.0,32.2682,32.3339,32.2609,32.3266,86370.0
2015-10-12 10:00:00,44.27,44.37,44.22,44.36,206860.0,32.3266,32.3996,32.2901,32.3923,206860.0
2015-10-12 10:05:00,44.35,44.36,44.22,44.27,148808.0,32.385,32.3923,32.2901,32.3266,148808.0
2015-10-12 10:10:00,44.27,44.31,44.25,44.3,154672.0,32.3266,32.3558,32.312,32.3485,154672.0
2015-10-12 10:15:00,44.29,44.42,44.28,44.41,123451.0,32.3412,32.4361,32.3339,32.4288,123451.0
2015-10-12 10:20:00,44.41,44.44,44.37,44.4,140035.0,32.4288,32.4507,32.3996,32.4215,140035.0
2015-10-12 10:25:00,44.39,44.41,44.31,44.33,99805.0,32.4142,32.4288,32.3558,32.3704,99805.0
2015-10-12 10:30:00,44.33,44.34,44.28,44.31,73923.0,32.3704,32.3777,32.3339,32.3558,73923.0
2015-10-12 10:35:00,44.3,44.34,44.26,44.3,117931.0,32.3485,32.3777,32.3193,32.3485,117931.0
2015-10-12 10:40:00,44.3,44.31,44.23,44.25,112072.0,32.3485,32.3558,32.2974,32.312,112072.0
2015-10-12 10:45:00,44.26,44.29,44.24,44.26,67268.0,32.3193,32.3412,32.3047,32.3193,67268.0
2015-10-12 10:50:00,44.27,44.29,44.19,44.19,62129.0,32.3266,32.3412,32.2682,32.2682,62129.0
2015-10-12 10:55:00,44.19,44.2,44.13,44.16,38825.0,32.2682,32.2755,32.2244,32.2463,38825.0
2015-10-12 11:00:00,44.15,44.17,44.09,44.14,153106.0,32.239,32.2536,32.1952,32.2317,153106.0
2015-10-12 11:05:00,44.15,44.2,44.14,44.2,57365.0,32.239,32.2755,32.2317,32.2755,57365.0
2015-10-12 11:10:00,44.21,44.3,44.21,44.3,52316.0,32.2828,32.3485,32.2828,32.3485,52316.0
2015-10-12 11:15:00,44.3,44.34,44.28,44.3,53685.0,32.3485,32.3777,32.3339,32.3485,53685.0
2015-10-12 11:20:00,44.3,44.33,44.24,44.28,216078.0,32.3485,32.3704,32.3047,32.3339,216078.0
2015-10-12 11:25:00,44.28,44.3,44.23,44.23,48981.0,32.3339,32.3485,32.2974,32.2974,48981.0
2015-10-12 11:30:00,44.23,44.3,44.23,44.27,65507.0,32.2974,32.3485,32.2974,32.3266,65507.0
2015-10-12 11:35:00,44.27,44.3,44.26,44.27,48832.0,32.3266,32.3485,32.3193,32.3266,48832.0
2015-10-12 11:40:00,44.27,44.36,44.24,44.32,237354.0,32.3266,32.3923,32.3047,32.3631,237354.0
2015-10-12 11:45:00,44.32,44.33,44.3,44.32,64650.0,32.3631,32.3704,32.3485,32.3631,64650.0
2015-10-12 11:50:00,44.31,44.32,44.25,44.25,83881.0,32.3558,32.3631,32.312,32.312,83881.0
2015-10-12 11:55:00,44.25,44.28,44.24,44.26,60359.0,32.312,32.3339,32.3047,32.3193,60359.0
2015-10-12 12:00:00,44.26,44.27,44.23,44.25,72970.0,32.3193,32.3266,32.2974,32.312,72970.0
2015-10-12 12:05:00,44.24,44.29,44.24,44.26,58558.0,32.3047,32.3412,32.3047,32.3193,58558.0
2015-10-12 12:10:00,44.26,44.3,44.25,44.27,56039.0,32.3193,32.3485,32.312,32.3266,56039.0
2015-10-12 12:15:00,44.27,44.29,44.24,44.25,59055.0,32.3266,32.3412,32.3047,32.312,59055.0
2015-10-12 12:20:00,44.25,44.3,44.24,44.28,108301.0,32.312,32.3485,32.3047,32.3339,108301.0
2015-10-12 12:25:00,44.29,44.29,44.25,44.27,121242.0,32.3412,32.3412,32.312,32.3266,121242.0
2015-10-12 12:30:00,44.27,44.28,44.23,44.26,48067.0,32.3266,32.3339,32.2974,32.3193,48067.0
2015-10-12 12:35:00,44.26,44.26,44.22,44.25,37501.0,32.3193,32.3193,32.2901,32.312,37501.0
2015-10-12 12:40:00,44.25,44.28,44.24,44.26,42208.0,32.312,32.3339,32.3047,32.3193,42208.0
2015-10-12 12:45:00,44.26,44.27,44.22,44.25,62728.0,32.3193,32.3266,32.2901,32.312,62728.0
2015-10-12 12:50:00,44.25,44.27,44.24,44.25,48012.0,32.312,32.3266,32.3047,32.312,48012.0
2015-10-12 12:55:00,44.25,44.27,44.23,44.23,44039.0,32.312,32.3266,32.2974,32.2974,44039.0
2015-10-12 13:00:00,44.24,44.27,44.23,44.25,40852.0,32.3047,32.3266,32.2974,32.312,40852.0
2015-10-12 13:05:00,44.25,44.26,44.23,44.24,77928.0,32.312,32.3193,32.2974,32.3047,77928.0
2015-10-12 13:10:00,44.24,44.28,44.23,44.25,27770.0,32.3047,32.3339,32.2974,32.312,27770.0
2015-10-12 13:15:00,44.26,44.27,44.23,44.25,47154.0,32.3193,32.3266,32.2974,32.312,47154.0
2015-10-12 13:20:00,44.25,44.25,44.21,44.23,31602.0,32.312,32.312,32.2828,32.2974,31602.0
2015-10-12 13:25:00,44.23,44.25,44.22,44.23,19154.0,32.2974,32.312,32.2901,32.2974,19154.0
2015-10-12 13:30:00,44.23,44.25,44.2,44.23,137097.0,32.2974,32.312,32.2755,32.2974,137097.0
2015-10-12 13:35:00,44.23,44.23,44.21,44.23,31353.0,32.2974,32.2974,32.2828,32.2974,31353.0
2015-10-12 13:40:00,44.23,44.25,44.22,44.23,26879.0,32.2974,32.312,32.2901,32.2974,26879.0
2015-10-12 13:45:00,44.23,44.25,44.22,44.22,17868.0,32.2974,32.312,32.2901,32.2901,17868.0
2015-10-12 13:50:00,44.22,44.23,44.19,44.19,19130.0,32.2901,32.2974,32.2682,32.2682,19130.0
2015-10-12 13:55:00,44.2,44.22,44.18,44.18,44396.0,32.2755,32.2901,32.2609,32.2609,44396.0
2015-10-12 14:00:00,44.19,44.22,44.18,44.22,47253.0,32.2682,32.2901,32.2609,32.2901,47253.0
2015-10-12 14:05:00,44.22,44.22,44.2,44.21,269800.0,32.2901,32.2901,32.2755,32.2828,269800.0
2015-10-12 14:10:00,44.21,44.26,44.21,44.25,122192.0,32.2828,32.3193,32.2828,32.312,122192.0
2015-10-12 14:15:00,44.25,44.26,44.22,44.24,67800.0,32.312,32.3193,32.2901,32.3047,67800.0
2015-10-12 14:20:00,44.24,44.25,44.2,44.2,33932.0,32.3047,32.312,32.2755,32.2755,33932.0
2015-10-12 14:25:00,44.2,44.21,44.17,44.19,32381.0,32.2755,32.2828,32.2536,32.2682,32381.0
2015-10-12 14:30:00,44.19,44.21,44.18,44.2,39571.0,32.2682,32.2828,32.2609,32.2755,39571.0
2015-10-12 14:35:00,44.2,44.21,44.14,44.15,24015.0,32.2755,32.2828,32.2317,32.239,24015.0
2015-10-12 14:40:00,44.15,44.18,44.14,44.18,35676.0,32.239,32.2609,32.2317,32.2609,35676.0
2015-10-12 14:45:00,44.19,44.2,44.18,44.18,99629.0,32.2682,32.2755,32.2609,32.2609,99629.0
2015-10-12 14:50:00,44.19,44.2,44.16,44.18,58905.0,32.2682,32.2755,32.2463,32.2609,58905.0
2015-10-12 14:55:00,44.18,44.2,44.16,44.18,130966.0,32.2609,32.2755,32.2463,32.2609,130966.0
2015-10-12 15:00:00,44.18,44.18,44.16,44.16,37701.0,32.2609,32.2609,32.2463,32.2463,37701.0
2015-10-12 15:05:00,44.16,44.18,44.12,44.17,67885.0,32.2463,32.2609,32.2171,32.2536,67885.0
2015-10-12 15:10:00,44.17,44.18,44.15,44.16,86997.0,32.2536,32.2609,32.239,32.2463,86997.0
2015-10-12 15:15:00,44.16,44.17,44.14,44.15,122979.0,32.2463,32.2536,32.2317,32.239,122979.0
2015-10-12 15:20:00,44.16,44.17,44.13,44.14,59833.0,32.2463,32.2536,32.2244,32.2317,59833.0
2015-10-12 15:25:00,44.14,44.17,44.13,44.16,268445.0,32.2317,32.2536,32.2244,32.2463,268445.0
2015-10-12 15:30:00,44.17,44.18,44.14,44.16,62987.0,32.2536,32.2609,32.2317,32.2463,62987.0
2015-10-12 15:35:00,44.17,44.18,44.16,44.18,74869.0,32.2536,32.2609,32.2463,32.2609,74869.0
2015-10-12 15:40:00,44.17,44.21,44.17,44.21,115462.0,32.2536,32.2828,32.2536,32.2828,115462.0
2015-10-12 15:45:00,44.21,44.22,44.17,44.18,114985.0,32.2828,32.2901,32.2536,32.2609,114985.0
2015-10-12 15:50:00,44.18,44.19,44.17,44.18,179748.0,32.2609,32.2682,32.2536,32.2609,179748.0
2015-10-12 15:55:00,44.18,44.22,44.18,44.21,402705.0,32.2609,32.2901,32.2609,32.2828,402705.0
2015-10-13 09:30:00,44.14,44.33,44.13,44.23,239567.0,32.2317,32.3704,32.2244,32.2974,239567.0
2015-10-13 09:35:00,44.23,44.26,44.16,44.22,188876.0,32.2974,32.3193,32.2463,32.2901,188876.0
2015-10-13 09:40:00,44.22,44.26,44.16,44.18,103659.0,32.2901,32.3193,32.2463,32.2609,103659.0
2015-10-13 09:45:00,44.18,44.18,44.08,44.1,122716.0,32.2609,32.2609,32.1879,32.2025,122716.0
2015-10-13 09:50:00,44.1,44.18,44.07,44.16,96421.0,32.2025,32.2609,32.1806,32.2463,96421.0
2015-10-13 09:55:00,44.16,44.21,44.14,44.19,80353.0,32.2463,32.2828,32.2317,32.2682,80353.0
2015-10-13 10:00:00,44.19,44.2,44.13,44.14,88755.0,32.2682,32.2755,32.2244,32.2317,88755.0
2015-10-13 10:05:00,44.13,44.15,44.1,44.1,60526.0,32.2244,32.239,32.2025,32.2025,60526.0
2015-10-13 10:10:00,44.09,44.14,44.06,44.12,83834.0,32.1952,32.2317,32.1733,32.2171,83834.0
2015-10-13 10:15:00,44.12,44.13,44.07,44.08,73689.0,32.2171,32.2244,32.1806,32.1879,73689.0
2015-10-13 10:20:00,44.07,44.08,44.0,44.02,42771.0,32.1806,32.1879,32.1295,32.1441,42771.0
2015-10-13 10:25:00,44.03,44.04,43.99,44.03,268235.0,32.1514,32.1587,32.1221,32.1514,268235.0
2015-10-13 10:30:00,44.03,44.06,44.02,44.03,45011.0,32.1514,32.1733,32.1441,32.1514,45011.0
2015-10-13 10:35:00,44.03,44.06,44.02,44.05,245591.0,32.1514,32.1733,32.1441,32.166,245591.0
2015-10-13 10:40:00,44.05,44.06,44.02,44.02,52059.0,32.166,32.1733,32.1441,32.1441,52059.0
2015-10-13 10:45:00,44.02,44.05,44.01,44.05,58920.0,32.1441,32.166,32.1368,32.166,58920.0
2015-10-13 10:50:00,44.04,44.08,44.02,44.08,75041.0,32.1587,32.1879,32.1441,32.1879,75041.0
2015-10-13 10:55:00,44.08,44.13,44.08,44.12,74790.0,32.1879,32.2244,32.1879,32.2171,74790.0
2015-10-13 11:00:00,44.12,44.16,44.1,44.1,69478.0,32.2171,32.2463,32.2025,32.2025,69478.0
2015-10-13 11:05:00,44.11,44.19,44.1,44.18,160082.0,32.2098,32.2682,32.2025,32.2609,160082.0
2015-10-13 11:10:00,44.17,44.21,44.17,44.19,33958.0,32.2536,32.2828,32.2536,32.2682,33958.0
2015-10-13 11:15:00,44.18,44.21,44.16,44.21,104750.0,32.2609,32.2828,32.2463,32.2828,104750.0
2015-10-13 11:20:00,44.21,44.27,44.21,44.26,60869.0,32.2828,32.3266,32.2828,32.3193,60869.0
2015-10-13 11:25:00,44.26,44.28,44.22,44.23,77271.0,32.3193,32.3339,32.2901,32.2974,77271.0
2015-10-13 11:30:00,44.23,44.28,44.21,44.27,89342.0,32.2974,32.3339,32.2828,32.3266,89342.0
2015-10-13 11:35:00,44.27,44.3,44.25,44.27,170106.0,32.3266,32.3485,32.312,32.3266,170106.0
2015-10-13 11:40:00,44.27,44.28,44.24,44.27,95467.0,32.3266,32.3339,32.3047,32.3266,95467.0
2015-10-13 11:45:00,44.28,44.28,44.23,44.23,54142.0,32.3339,32.3339,32.2974,32.2974,54142.0
2015-10-13 11:50:00,44.24,44.25,44.17,44.17,212990.0,32.3047,32.312,32.2536,32.2536,212990.0
2015-10-13 11:55:00,44.16,44.18,44.12,44.14,64218.0,32.2463,32.2609,32.2171,32.2317,64218.0
2015-10-13 12:00:00,44.13,44.16,44.13,44.15,43801.0,32.2244,32.2463,32.2244,32.239,43801.0
2015-10-13 12:05:00,44.15,44.17,44.13,44.16,180808.0,32.239,32.2536,32.2244,32.2463,180808.0
2015-10-13 12:10:00,44.16,44.2,44.15,44.18,45629.0,32.2463,32.2755,32.239,32.2609,45629.0
2015-10-13 12:15:00,44.17,44.2,44.17,44.18,25053.0,32.2536,32.2755,32.2536,32.2609,25053.0
2015-10-13 12:20:00,44.18,44.19,44.14,44.16,75926.0,32.2609,32.2682,32.2317,32.2463,75926.0
2015-10-13 12:25:00,44.16,44.19,44.14,44.19,48479.0,32.2463,32.2682,32.2317,32.2682,48479.0
2015-10-13 12:30:00,44.2,44.2,44.15,44.18,38248.0,32.2755,32.2755,32.239,32.2609,38248.0
2015-10-13 12:35:00,44.17,44.19,44.14,44.16,41439.0,32.2536,32.2682,32.2317,32.2463,41439.0
2015-10-13 12:40:00,44.15,44.16,44.1,44.11,45546.0,32.239,32.2463,32.2025,32.2098,45546.0
2015-10-13 12:45:00,44.11,44.14,44.11,44.13,271185.0,32.2098,32.2317,32.2098,32.2244,271185.0
2015-10-13 12:50:00,44.13,44.15,44.12,44.15,34707.0,32.2244,32.239,32.2171,32.239,34707.0
2015-10-13 12:55:00,44.14,44.17,44.13,44.15,49333.0,32.2317,32.2536,32.2244,32.239,49333.0
2015-10-13 13:00:00,44.15,44.16,44.11,44.14,527879.0,32.239,32.2463,32.2098,32.2317,527879.0
2015-10-13 13:05:00,44.14,44.14,44.11,44.12,65911.0,32.2317,32.2317,32.2098,32.2171,65911.0
2015-10-13 13:10:00,44.12,44.13,44.07,44.09,334198.0,32.2171,32.2244,32.1806,32.1952,334198.0
2015-10-13 13:15:00,44.1,44.12,44.08,44.11,156003.0,32.2025,32.2171,32.1879,32.2098,156003.0
2015-10-13 13:20:00,44.11,44.13,44.08,44.1,168807.0,32.2098,32.2244,32.1879,32.2025,168807.0
2015-10-13 13:25:00,44.1,44.12,44.09,44.11,105384.0,32.2025,32.2171,32.1952,32.2098,105384.0
2015-10-13 13:30:00,44.11,44.12,44.07,44.11,201429.0,32.2098,32.2171,32.1806,32.2098,201429.0
2015-10-13 13:35:00,44.1,44.12,44.08,44.12,49914.0,32.2025,32.2171,32.1879,32.2171,49914.0
2015-10-13 13:40:00,44.12,44.12,44.1,44.11,18620.0,32.2171,32.2171,32.2025,32.2098,18620.0
2015-10-13 13:45:00,44.12,44.15,44.1,44.14,52224.0,32.2171,32.239,32.2025,32.2317,52224.0
2015-10-13 13:50:00,44.14,44.14,44.07,44.08,41332.0,32.2317,32.2317,32.1806,32.1879,41332.0
2015-10-13 13:55:00,44.08,44.1,44.05,44.05,65817.0,32.1879,32.2025,32.166,32.166,65817.0
2015-10-13 14:00:00,44.05,44.07,44.03,44.03,51007.0,32.166,32.1806,32.1514,32.1514,51007.0
2015-10-13 14:05:00,44.03,44.07,44.02,44.07,175716.0,32.1514,32.1806,32.1441,32.1806,175716.0
2015-10-13 14:10:00,44.06,44.1,44.05,44.09,53913.0,32.1733,32.2025,32.166,32.1952,53913.0
2015-10-13 14:15:00,44.09,44.14,44.09,44.11,67925.0,32.1952,32.2317,32.1952,32.2098,67925.0
2015-10-13 14:20:00,44.11,44.11,44.06,44.07,48943.0,32.2098,32.2098,32.1733,32.1806,48943.0
2015-10-13 14:25:00,44.08,44.11,44.06,44.1,62668.0,32.1879,32.2098,32.1733,32.2025,62668.0
2015-10-13 14:30:00,44.1,44.11,44.08,44.08,78097.0,32.2025,32.2098,32.1879,32.1879,78097.0
2015-10-13 14:35:00,44.08,44.11,44.06,44.09,50009.0,32.1879,32.2098,32.1733,32.1952,50009.0
2015-10-13 14:40:00,44.09,44.1,44.08,44.08,51023.0,32.1952,32.2025,32.1879,32.1879,51023.0
2015-10-13 14:45:00,44.08,44.11,44.08,44.11,68159.0,32.1879,32.2098,32.1879,32.2098,68159.0
2015-10-13 14:50:00,44.1,44.12,44.1,44.12,54147.0,32.2025,32.2171,32.2025,32.2171,54147.0
2015-10-13 14:55:00,44.12,44.13,44.1,44.1,159016.0,32.2171,32.2244,32.2025,32.2025,159016.0
2015-10-13 15:00:00,44.1,44.14,44.1,44.14,63749.0,32.2025,32.2317,32.2025,32.2317,63749.0
2015-10-13 15:05:00,44.13,44.15,44.13,44.14,72236.0,32.2244,32.239,32.2244,32.2317,72236.0
2015-10-13 15:10:00,44.14,44.17,44.12,44.14,68192.0,32.2317,32.2536,32.2171,32.2317,68192.0
2015-10-13 15:15:00,44.14,44.15,44.08,44.08,41611.0,32.2317,32.239,32.1879,32.1879,41611.0
2015-10-13 15:20:00,44.09,44.1,44.07,44.08,102859.0,32.1952,32.2025,32.1806,32.1879,102859.0
2015-10-13 15:25:00,44.08,44.09,44.05,44.08,77270.0,32.1879,32.1952,32.166,32.1879,77270.0
2015-10-13 15:30:00,44.09,44.1,44.07,44.07,56791.0,32.1952,32.2025,32.1806,32.1806,56791.0
2015-10-13 15:35:00,44.07,44.07,44.04,44.05,305961.0,32.1806,32.1806,32.1587,32.166,305961.0
2015-10-13 15:40:00,44.06,44.07,44.04,44.05,175995.0,32.1733,32.1806,32.1587,32.166,175995.0
2015-10-13 15:45:00,44.05,44.07,44.05,44.05,39210.0,32.166,32.1806,32.166,32.166,39210.0
2015-10-13 15:50:00,44.06,44.1,44.05,44.08,335859.0,32.1733,32.2025,32.166,32.1879,335859.0
2015-10-13 15:55:00,44.08,44.12,44.08,44.1,282498.0,32.1879,32.2171,32.1879,32.2025,282498.0
2015-10-14 09:30:00,44.28,44.28,44.06,44.06,289096.0,32.3339,32.3339,32.1733,32.1733,289096.0
2015-10-14 09:35:00,44.07,44.19,44.07,44.18,493146.0,32.1806,32.2682,32.1806,32.2609,493146.0
2015-10-14 09:40:00,44.17,44.19,44.17,44.18,135304.0,32.2536,32.2682,32.2536,32.2609,135304.0
2015-10-14 09:45:00,44.18,44.2,44.15,44.19,119565.0,32.2609,32.2755,32.239,32.2682,119565.0
2015-10-14 09:50:00,44.18,44.19,44.15,44.19,34139.0,32.2609,32.2682,32.239,32.2682,34139.0
2015-10-14 09:55:00,44.19,44.27,44.18,44.25,61030.0,32.2682,32.3266,32.2609,32.312,61030.0
2015-10-14 10:00:00,44.25,44.26,44.23,44.24,61108.0,32.312,32.3193,32.2974,32.3047,61108.0
2015-10-14 10:05:00,44.23,44.24,44.17,44.18,65559.0,32.2974,32.3047,32.2536,32.2609,65559.0
2015-10-14 10:10:00,44.18,44.21,44.18,44.2,51725.0,32.2609,32.2828,32.2609,32.2755,51725.0
2015-10-14 10:15:00,44.2,44.25,44.19,44.25,171276.0,32.2755,32.312,32.2682,32.312,171276.0
2015-10-14 10:20:00,44.25,44.29,44.24,44.27,117103.0,32.312,32.3412,32.3047,32.3266,117103.0
2015-10-14 10:25:00,44.26,44.28,44.23,44.26,56533.0,32.3193,32.3339,32.2974,32.3193,56533.0
2015-10-14 10:30:00,44.26,44.34,44.26,44.33,187096.0,32.3193,32.3777,32.3193,32.3704,187096.0
2015-10-14 10:35:00,44.32,44.34,44.31,44.31,73851.0,32.3631,32.3777,32.3558,32.3558,73851.0
2015-10-14 10:40:00,44.31,44.36,44.31,44.36,115206.0,32.3558,32.3923,32.3558,32.3923,115206.0
2015-10-14 10:45:00,44.35,44.37,44.33,44.35,151079.0,32.385,32.3996,32.3704,32.385,151079.0
2015-10-14 10:50:00,44.35,44.39,44.34,44.38,129801.0,32.385,32.4142,32.3777,32.4069,129801.0
2015-10-14 10:55:00,44.38,44.4,44.34,44.34,65800.0,32.4069,32.4215,32.3777,32.3777,65800.0
2015-10-14 11:00:00,44.34,44.35,44.26,44.27,65741.0,32.3777,32.385,32.3193,32.3266,65741.0
2015-10-14 11:05:00,44.27,44.28,44.23,44.24,59082.0,32.3266,32.3339,32.2974,32.3047,59082.0
2015-10-14 11:10:00,44.24,44.25,44.19,44.2,38659.0,32.3047,32.312,32.2682,32.2755,38659.0
2015-10-14 11:15:00,44.2,44.23,44.18,44.18,62190.0,32.2755,32.2974,32.2609,32.2609,62190.0
2015-10-14 11:20:00,44.19,44.24,44.17,44.22,33268.0,32.2682,32.3047,32.2536,32.2901,33268.0
2015-10-14 11:25:00,44.22,44.23,44.19,44.21,32537.0,32.2901,32.2974,32.2682,32.2828,32537.0
2015-10-14 11:30:00,44.21,44.21,44.17,44.18,34732.0,32.2828,32.2828,32.2536,32.2609,34732.0
2015-10-14 11:35:00,44.18,44.23,44.18,44.21,51294.0,32.2609,32.2974,32.2609,32.2828,51294.0
2015-10-14 11:40:00,44.2,44.23,44.19,44.23,41336.0,32.2755,32.2974,32.2682,32.2974,41336.0
2015-10-14 11:45:00,44.23,44.26,44.22,44.25,40838.0,32.2974,32.3193,32.2901,32.312,40838.0
2015-10-14 11:50:00,44.25,44.26,44.23,44.25,57735.0,32.312,32.3193,32.2974,32.312,57735.0
2015-10-14 11:55:00,44.26,44.28,44.25,44.26,59452.0,32.3193,32.3339,32.312,32.3193,59452.0
2015-10-14 12:00:00,44.27,44.28,44.25,44.26,60910.0,32.3266,32.3339,32.312,32.3193,60910.0
2015-10-14 12:05:00,44.26,44.26,44.17,44.17,76873.0,32.3193,32.3193,32.2536,32.2536,76873.0
2015-10-14 12:10:00,44.18,44.2,44.17,44.19,19113.0,32.2609,32.2755,32.2536,32.2682,19113.0
2015-10-14 12:15:00,44.19,44.23,44.19,44.22,78050.0,32.2682,32.2974,32.2682,32.2901,78050.0
2015-10-14 12:20:00,44.2,44.28,44.2,44.27,174900.0,32.2755,32.3339,32.2755,32.3266,174900.0
2015-10-14 12:25:00,44.28,44.29,44.22,44.25,202782.0,32.3339,32.3412,32.2901,32.312,202782.0
2015-10-14 12:30:00,44.25,44.31,44.25,44.29,52458.0,32.312,32.3558,32.312,32.3412,52458.0
2015-10-14 12:35:00,44.28,44.29,44.24,44.25,17490.0,32.3339,32.3412,32.3047,32.312,17490.0
2015-10-14 12:40:00,44.25,44.28,44.21,44.22,59526.0,32.312,32.3339,32.2828,32.2901,59526.0
2015-10-14 12:45:00,44.22,44.26,44.22,44.23,50399.0,32.2901,32.3193,32.2901,32.2974,50399.0
2015-10-14 12:50:00,44.23,44.26,44.21,44.25,98485.0,32.2974,32.3193,32.2828,32.312,98485.0
2015-10-14 12:55:00,44.25,44.25,44.22,44.23,134609.0,32.312,32.312,32.2901,32.2974,134609.0
2015-10-14 13:00:00,44.23,44.25,44.22,44.22,56525.0,32.2974,32.312,32.2901,32.2901,56525.0
2015-10-14 13:05:00,44.22,44.24,44.22,44.24,37359.0,32.2901,32.3047,32.2901,32.3047,37359.0
2015-10-14 13:10:00,44.24,44.25,44.17,44.2,55394.0,32.3047,32.312,32.2536,32.2755,55394.0
2015-10-14 13:15:00,44.2,44.23,44.19,44.21,44926.0,32.2755,32.2974,32.2682,32.2828,44926.0
2015-10-14 13:20:00,44.2,44.21,44.16,44.17,20447.0,32.2755,32.2828,32.2463,32.2536,20447.0
2015-10-14 13:25:00,44.16,44.19,44.16,44.19,25600.0,32.2463,32.2682,32.2463,32.2682,25600.0
2015-10-14 13:30:00,44.18,44.2,44.16,44.2,42600.0,32.2609,32.2755,32.2463,32.2755,42600.0
2015-10-14 13:35:00,44.19,44.21,44.18,44.21,100707.0,32.2682,32.2828,32.2609,32.2828,100707.0
2015-10-14 13:40:00,44.21,44.22,44.18,44.2,28763.0,32.2828,32.2901,32.2609,32.2755,28763.0
2015-10-14 13:45:00,44.21,44.24,44.21,44.23,13632.0,32.2828,32.3047,32.2828,32.2974,13632.0
2015-10-14 13:50:00,44.23,44.23,44.19,44.19,21706.0,32.2974,32.2974,32.2682,32.2682,21706.0
2015-10-14 13:55:00,44.19,44.22,44.19,44.21,92406.0,32.2682,32.2901,32.2682,32.2828,92406.0
2015-10-14 14:00:00,44.21,44.25,44.17,44.17,26172.0,32.2828,32.312,32.2536,32.2536,26172.0
2015-10-14 14:05:00,44.17,44.18,44.13,44.15,36754.0,32.2536,32.2609,32.2244,32.239,36754.0
2015-10-14 14:10:00,44.14,44.15,44.11,44.12,39443.0,32.2317,32.239,32.2098,32.2171,39443.0
2015-10-14 14:15:00,44.11,44.13,44.09,44.09,69829.0,32.2098,32.2244,32.1952,32.1952,69829.0
2015-10-14 14:20:00,44.09,44.11,44.06,44.06,27113.0,32.1952,32.2098,32.1733,32.1733,27113.0
2015-10-14 14:25:00,44.05,44.07,44.02,44.02,50029.0,32.166,32.1806,32.1441,32.1441,50029.0
2015-10-14 14:30:00,44.02,44.09,44.01,44.07,53555.0,32.1441,32.1952,32.1368,32.1806,53555.0
2015-10-14 14:35:00,44.07,44.1,44.07,44.1,90660.0,32.1806,32.2025,32.1806,32.2025,90660.0
2015-10-14 14:40:00,44.11,44.11,44.07,44.08,59815.0,32.2098,32.2098,32.1806,32.1879,59815.0
2015-10-14 14:45:00,44.08,44.08,44.05,44.08,125774.0,32.1879,32.1879,32.166,32.1879,125774.0
2015-10-14 14:50:00,44.07,44.1,44.06,44.09,25209.0,32.1806,32.2025,32.1733,32.1952,25209.0
2015-10-14 14:55:00,44.1,44.11,44.08,44.1,31764.0,32.2025,32.2098,32.1879,32.2025,31764.0
2015-10-14 15:00:00,44.09,44.13,44.09,44.13,63129.0,32.1952,32.2244,32.1952,32.2244,63129.0
2015-10-14 15:05:00,44.13,44.15,44.11,44.14,132321.0,32.2244,32.239,32.2098,32.2317,132321.0
2015-10-14 15:10:00,44.14,44.16,44.13,44.16,123823.0,32.2317,32.2463,32.2244,32.2463,123823.0
2015-10-14 15:15:00,44.16,44.16,44.13,44.13,174399.0,32.2463,32.2463,32.2244,32.2244,174399.0
2015-10-14 15:20:00,44.12,44.13,44.1,44.12,95569.0,32.2171,32.2244,32.2025,32.2171,95569.0
2015-10-14 15:25:00,44.12,44.13,44.09,44.13,114915.0,32.2171,32.2244,32.1952,32.2244,114915.0
2015-10-14 15:30:00,44.12,44.16,44.12,44.15,76875.0,32.2171,32.2463,32.2171,32.239,76875.0
2015-10-14 15:35:00,44.14,44.16,44.13,44.14,45012.0,32.2317,32.2463,32.2244,32.2317,45012.0
2015-10-14 15:40:00,44.14,44.15,44.12,44.13,113239.0,32.2317,32.239,32.2171,32.2244,113239.0
2015-10-14 15:45:00,44.12,44.13,44.09,44.1,99078.0,32.2171,32.2244,32.1952,32.2025,99078.0
2015-10-14 15:50:00,44.1,44.1,44.05,44.07,295272.0,32.2025,32.2025,32.166,32.1806,295272.0
2015-10-14 15:55:00,44.07,44.1,44.04,44.1,633301.0,32.1806,32.2025,32.1587,32.2025,633301.0
2015-10-15 09:30:00,44.24,44.26,44.14,44.21,91059.0,32.3047,32.3193,32.2317,32.2828,91059.0
2015-10-15 09:35:00,44.21,44.32,44.21,44.29,134898.0,32.2828,32.3631,32.2828,32.3412,134898.0
2015-10-15 09:40:00,44.28,44.28,44.17,44.18,405842.0,32.3339,32.3339,32.2536,32.2609,405842.0
2015-10-15 09:45:00,44.18,44.19,44.09,44.14,149874.0,32.2609,32.2682,32.1952,32.2317,149874.0
2015-10-15 09:50:00,44.14,44.15,44.04,44.04,234858.0,32.2317,32.239,32.1587,32.1587,234858.0
2015-10-15 09:55:00,44.04,44.13,44.03,44.13,131254.0,32.1587,32.2244,32.1514,32.2244,131254.0
2015-10-15 10:00:00,44.13,44.14,44.06,44.09,111375.0,32.2244,32.2317,32.1733,32.1952,111375.0
2015-10-15 10:05:00,44.1,44.13,44.06,44.09,160503.0,32.2025,32.2244,32.1733,32.1952,160503.0
2015-10-15 10:10:00,44.09,44.14,44.08,44.13,92653.0,32.1952,32.2317,32.1879,32.2244,92653.0
2015-10-15 10:15:00,44.13,44.14,44.08,44.1,54905.0,32.2244,32.2317,32.1879,32.2025,54905.0
2015-10-15 10:20:00,44.1,44.16,44.06,44.16,37452.0,32.2025,32.2463,32.1733,32.2463,37452.0
2015-10-15 10:25:00,44.16,44.2,44.12,44.15,119656.0,32.2463,32.2755,32.2171,32.239,119656.0
2015-10-15 10:30:00,44.15,44.18,44.13,44.17,85465.0,32.239,32.2609,32.2244,32.2536,85465.0
2015-10-15 10:35:00,44.18,44.21,44.15,44.19,89576.0,32.2609,32.2828,32.239,32.2682,89576.0
2015-10-15 10:40:00,44.19,44.26,44.18,44.25,207225.0,32.2682,32.3193,32.2609,32.312,207225.0
2015-10-15 10:45:00,44.25,44.27,44.24,44.27,57421.0,32.312,32.3266,32.3047,32.3266,57421.0
2015-10-15 10:50:00,44.27,44.31,44.26,44.29,91237.0,32.3266,32.3558,32.3193,32.3412,91237.0
2015-10-15 10:55:00,44.28,44.3,44.24,44.26,33174.0,32.3339,32.3485,32.3047,32.3193,33174.0
2015-10-15 11:00:00,44.27,44.3,44.25,44.29,93985.0,32.3266,32.3485,32.312,32.3412,93985.0
2015-10-15 11:05:00,44.28,44.34,44.28,44.33,96089.0,32.3339,32.3777,32.3339,32.3704,96089.0
2015-10-15 11:10:00,44.33,44.34,44.24,44.27,224252.0,32.3704,32.3777,32.3047,32.3266,224252.0
2015-10-15 11:15:00,44.27,44.33,44.27,44.33,91304.0,32.3266,32.3704,32.3266,32.3704,91304.0
2015-10-15 11:20:00,44.32,44.34,44.31,44.33,40631.0,32.3631,32.3777,32.3558,32.3704,40631.0
2015-10-15 11:25:00,44.32,44.39,44.32,44.39,170000.0,32.3631,32.4142,32.3631,32.4142,170000.0
2015-10-15 11:30:00,44.4,44.48,44.39,44.47,71424.0,32.4215,32.48,32.4142,32.4727,71424.0
2015-10-15 11:35:00,44.48,44.49,44.45,44.46,90367.0,32.48,32.4873,32.458,32.4654,90367.0
2015-10-15 11:40:00,44.46,44.48,44.44,44.45,42791.0,32.4654,32.48,32.4507,32.458,42791.0
2015-10-15 11:45:00,44.44,44.5,44.43,44.49,86386.0,32.4507,32.4946,32.4434,32.4873,86386.0
2015-10-15 11:50:00,44.49,44.5,44.45,44.48,53088.0,32.4873,32.4946,32.458,32.48,53088.0
2015-10-15 11:55:00,44.48,44.48,44.44,44.46,79699.0,32.48,32.48,32.4507,32.4654,79699.0
2015-10-15 12:00:00,44.46,44.5,44.46,44.49,62490.0,32.4654,32.4946,32.4654,32.4873,62490.0
2015-10-15 12:05:00,44.5,44.51,44.47,44.48,73038.0,32.4946,32.5019,32.4727,32.48,73038.0
2015-10-15 12:10:00,44.49,44.52,44.48,44.5,254328.0,32.4873,32.5092,32.48,32.4946,254328.0
2015-10-15 12:15:00,44.5,44.53,44.47,44.53,60432.0,32.4946,32.5165,32.4727,32.5165,60432.0
2015-10-15 12:20:00,44.53,44.6,44.52,44.58,59286.0,32.5165,32.5676,32.5092,32.553,59286.0
2015-10-15 12:25:00,44.57,44.61,44.55,44.61,108901.0,32.5457,32.5749,32.5311,32.5749,108901.0
2015-10-15 12:30:00,44.61,44.61,44.56,44.59,35206.0,32.5749,32.5749,32.5384,32.5603,35206.0
2015-10-15 12:35:00,44.58,44.58,44.52,44.52,23016.0,32.553,32.553,32.5092,32.5092,23016.0
2015-10-15 12:40:00,44.52,44.54,44.51,44.52,40000.0,32.5092,32.5238,32.5019,32.5092,40000.0
2015-10-15 12:45:00,44.52,44.52,44.48,44.49,45755.0,32.5092,32.5092,32.48,32.4873,45755.0
2015-10-15 12:50:00,44.48,44.48,44.46,44.48,134964.0,32.48,32.48,32.4654,32.48,134964.0
2015-10-15 12:55:00,44.48,44.48,44.44,44.47,67181.0,32.48,32.48,32.4507,32.4727,67181.0
2015-10-15 13:00:00,44.46,44.48,44.46,44.48,42480.0,32.4654,32.48,32.4654,32.48,42480.0
2015-10-15 13:05:00,44.49,44.58,44.49,44.58,74675.0,32.4873,32.553,32.4873,32.553,74675.0
2015-10-15 13:10:00,44.58,44.59,44.56,44.56,27934.0,32.553,32.5603,32.5384,32.5384,27934.0
2015-10-15 13:15:00,44.57,44.61,44.56,44.58,201500.0,32.5457,32.5749,32.5384,32.553,201500.0
2015-10-15 13:20:00,44.58,44.58,44.55,44.56,25289.0,32.553,32.553,32.5311,32.5384,25289.0
2015-10-15 13:25:00,44.55,44.58,44.55,44.56,38887.0,32.5311,32.553,32.5311,32.5384,38887.0
2015-10-15 13:30:00,44.56,44.58,44.54,44.56,78651.0,32.5384,32.553,32.5238,32.5384,78651.0
2015-10-15 13:35:00,44.55,44.56,44.53,44.56,16887.0,32.5311,32.5384,32.5165,32.5384,16887.0
2015-10-15 13:40:00,44.55,44.56,44.53,44.54,27448.0,32.5311,32.5384,32.5165,32.5238,27448.0
2015-10-15 13:45:00,44.53,44.56,44.52,44.53,72708.0,32.5165,32.5384,32.5092,32.5165,72708.0
2015-10-15 13:50:00,44.53,44.55,44.52,44.55,30126.0,32.5165,32.5311,32.5092,32.5311,30126.0
2015-10-15 13:55:00,44.55,44.57,44.52,44.54,37299.0,32.5311,32.5457,32.5092,32.5238,37299.0
2015-10-15 14:00:00,44.54,44.56,44.54,44.55,30968.0,32.5238,32.5384,32.5238,32.5311,30968.0
2015-10-15 14:05:00,44.55,44.57,44.53,44.55,31694.0,32.5311,32.5457,32.5165,32.5311,31694.0
2015-10-15 14:10:00,44.55,44.6,44.54,44.58,104554.0,32.5311,32.5676,32.5238,32.553,104554.0
2015-10-15 14:15:00,44.58,44.6,44.57,44.6,49856.0,32.553,32.5676,32.5457,32.5676,49856.0
2015-10-15 14:20:00,44.6,44.6,44.57,44.58,20785.0,32.5676,32.5676,32.5457,32.553,20785.0
2015-10-15 14:25:00,44.58,44.59,44.56,44.57,21212.0,32.553,32.5603,32.5384,32.5457,21212.0
2015-10-15 14:30:00,44.57,44.61,44.56,44.6,42331.0,32.5457,32.5749,32.5384,32.5676,42331.0
2015-10-15 14:35:00,44.6,44.65,44.6,44.65,30372.0,32.5676,32.6041,32.5676,32.6041,30372.0
2015-10-15 14:40:00,44.66,44.68,44.64,44.66,110729.0,32.6114,32.626,32.5968,32.6114,110729.0
2015-10-15 14:45:00,44.66,44.68,44.62,44.62,77159.0,32.6114,32.626,32.5822,32.5822,77159.0
2015-10-15 14:50:00,44.62,44.66,44.6,44.66,42298.0,32.5822,32.6114,32.5676,32.6114,42298.0
2015-10-15 14:55:00,44.65,44.68,44.62,44.65,49875.0,32.6041,32.626,32.5822,32.6041,49875.0
2015-10-15 15:00:00,44.65,44.73,44.64,44.71,143949.0,32.6041,32.6625,32.5968,32.6479,143949.0
2015-10-15 15:05:00,44.71,44.72,44.68,44.69,86761.0,32.6479,32.6552,32.626,32.6333,86761.0
2015-10-15 15:10:00,44.68,44.7,44.68,44.7,71830.0,32.626,32.6406,32.626,32.6406,71830.0
2015-10-15 15:15:00,44.7,44.72,44.69,44.72,141212.0,32.6406,32.6552,32.6333,32.6552,141212.0
2015-10-15 15:20:00,44.72,44.78,44.71,44.77,172392.0,32.6552,32.699,32.6479,32.6917,172392.0
2015-10-15 15:25:00,44.77,44.78,44.74,44.76,95845.0,32.6917,32.699,32.6698,32.6844,95845.0
2015-10-15 15:30:00,44.76,44.77,44.73,44.74,206046.0,32.6844,32.6917,32.6625,32.6698,206046.0
2015-10-15 15:35:00,44.74,44.76,44.72,44.75,172792.0,32.6698,32.6844,32.6552,32.6771,172792.0
2015-10-15 15:40:00,44.75,44.8,44.74,44.79,68930.0,32.6771,32.7136,32.6698,32.7063,68930.0
2015-10-15 15:45:00,44.8,44.8,44.72,44.72,157974.0,32.7136,32.7136,32.6552,32.6552,157974.0
2015-10-15 15:50:00,44.72,44.73,44.7,44.72,260124.0,32.6552,32.6625,32.6406,32.6552,260124.0
2015-10-15 15:55:00,44.72,44.73,44.71,44.73,438757.0,32.6552,32.6625,32.6479,32.6625,438757.0
2015-10-16 09:30:00,44.76,44.98,44.76,44.86,236087.0,32.6844,32.8451,32.6844,32.7574,236087.0
2015-10-16 09:35:00,44.86,44.92,44.76,44.92,241668.0,32.7574,32.8012,32.6844,32.8012,241668.0
2015-10-16 09:40:00,44.92,44.94,44.8,44.94,180841.0,32.8012,32.8159,32.7136,32.8159,180841.0
2015-10-16 09:45:00,44.94,44.97,44.89,44.93,78534.0,32.8159,32.8378,32.7793,32.8086,78534.0
2015-10-16 09:50:00,44.93,44.99,44.91,44.99,128891.0,32.8086,32.8524,32.7939,32.8524,128891.0
2015-10-16 09:55:00,44.98,45.04,44.96,45.02,185641.0,32.8451,32.8889,32.8305,32.8743,185641.0
2015-10-16 10:00:00,45.02,45.02,44.96,45.01,96685.0,32.8743,32.8743,32.8305,32.867,96685.0
2015-10-16 10:05:00,45.01,45.06,45.0,45.02,225848.0,32.867,32.9035,32.8597,32.8743,225848.0
2015-10-16 10:10:00,45.02,45.02,44.97,44.99,244384.0,32.8743,32.8743,32.8378,32.8524,244384.0
2015-10-16 10:15:00,44.99,45.04,44.97,44.98,139386.0,32.8524,32.8889,32.8378,32.8451,139386.0
2015-10-16 10:20:00,44.98,45.0,44.9,44.9,88173.0,32.8451,32.8597,32.7866,32.7866,88173.0
2015-10-16 10:25:00,44.9,44.94,44.81,44.81,74523.0,32.7866,32.8159,32.7209,32.7209,74523.0
2015-10-16 10:30:00,44.81,44.85,44.79,44.84,83449.0,32.7209,32.7501,32.7063,32.7428,83449.0
2015-10-16 10:35:00,44.84,44.89,44.83,44.88,19240.0,32.7428,32.7793,32.7355,32.772,19240.0
2015-10-16 10:40:00,44.88,44.89,44.84,44.84,47594.0,32.772,32.7793,32.7428,32.7428,47594.0
2015-10-16 10:45:00,44.85,44.88,44.84,44.88,82390.0,32.7501,32.772,32.7428,32.772,82390.0
2015-10-16 10:50:00,44.89,44.91,44.86,44.88,101043.0,32.7793,32.7939,32.7574,32.772,101043.0
2015-10-16 10:55:00,44.88,44.93,44.87,44.89,182898.0,32.772,32.8086,32.7647,32.7793,182898.0
2015-10-16 11:00:00,44.9,44.91,44.88,44.9,132767.0,32.7866,32.7939,32.772,32.7866,132767.0
2015-10-16 11:05:00,44.89,44.92,44.87,44.92,141039.0,32.7793,32.8012,32.7647,32.8012,141039.0
2015-10-16 11:10:00,44.92,44.95,44.9,44.92,126361.0,32.8012,32.8232,32.7866,32.8012,126361.0
2015-10-16 11:15:00,44.92,44.94,44.89,44.93,110320.0,32.8012,32.8159,32.7793,32.8086,110320.0
2015-10-16 11:20:00,44.92,44.99,44.92,44.94,158829.0,32.8012,32.8524,32.8012,32.8159,158829.0
2015-10-16 11:25:00,44.94,44.97,44.93,44.96,83675.0,32.8159,32.8378,32.8086,32.8305,83675.0
2015-10-16 11:30:00,44.96,44.98,44.94,44.95,97424.0,32.8305,32.8451,32.8159,32.8232,97424.0
2015-10-16 11:35:00,44.95,44.95,44.89,44.89,128154.0,32.8232,32.8232,32.7793,32.7793,128154.0
2015-10-16 11:40:00,44.9,44.93,44.88,44.91,125317.0,32.7866,32.8086,32.772,32.7939,125317.0
2015-10-16 11:45:00,44.91,44.92,44.89,44.9,49103.0,32.7939,32.8012,32.7793,32.7866,49103.0
2015-10-16 11:50:00,44.89,44.92,44.88,44.91,90021.0,32.7793,32.8012,32.772,32.7939,90021.0
2015-10-16 11:55:00,44.9,44.92,44.89,44.92,51228.0,32.7866,32.8012,32.7793,32.8012,51228.0
2015-10-16 12:00:00,44.92,44.94,44.9,44.91,72232.0,32.8012,32.8159,32.7866,32.7939,72232.0
2015-10-16 12:05:00,44.9,44.91,44.88,44.89,20345.0,32.7866,32.7939,32.772,32.7793,20345.0
2015-10-16 12:10:00,44.89,44.89,44.86,44.87,85071.0,32.7793,32.7793,32.7574,32.7647,85071.0
2015-10-16 12:15:00,44.86,44.87,44.85,44.85,62363.0,32.7574,32.7647,32.7501,32.7501,62363.0
2015-10-16 12:20:00,44.84,44.88,44.84,44.87,112038.0,32.7428,32.772,32.7428,32.7647,112038.0
2015-10-16 12:25:00,44.87,44.88,44.84,44.85,65574.0,32.7647,32.772,32.7428,32.7501,65574.0
2015-10-16 12:30:00,44.85,44.9,44.84,44.9,41973.0,32.7501,32.7866,32.7428,32.7866,41973.0
2015-10-16 12:35:00,44.9,44.9,44.85,44.86,43995.0,32.7866,32.7866,32.7501,32.7574,43995.0
2015-10-16 12:40:00,44.86,44.86,44.83,44.83,18238.0,32.7574,32.7574,32.7355,32.7355,18238.0
2015-10-16 12:45:00,44.83,44.87,44.82,44.86,112635.0,32.7355,32.7647,32.7282,32.7574,112635.0
2015-10-16 12:50:00,44.86,44.86,44.83,44.84,51222.0,32.7574,32.7574,32.7355,32.7428,51222.0
2015-10-16 12:55:00,44.83,44.85,44.78,44.79,64032.0,32.7355,32.7501,32.699,32.7063,64032.0
2015-10-16 13:00:00,44.8,44.83,44.79,44.83,35875.0,32.7136,32.7355,32.7063,32.7355,35875.0
2015-10-16 13:05:00,44.83,44.83,44.79,44.8,47151.0,32.7355,32.7355,32.7063,32.7136,47151.0
2015-10-16 13:10:00,44.79,44.8,44.75,44.76,129776.0,32.7063,32.7136,32.6771,32.6844,129776.0
2015-10-16 13:15:00,44.77,44.79,44.75,44.79,41559.0,32.6917,32.7063,32.6771,32.7063,41559.0
2015-10-16 13:20:00,44.78,44.79,44.75,44.75,38612.0,32.699,32.7063,32.6771,32.6771,38612.0
2015-10-16 13:25:00,44.76,44.78,44.75,44.75,82432.0,32.6844,32.699,32.6771,32.6771,82432.0
2015-10-16 13:30:00,44.75,44.77,44.74,44.75,83751.0,32.6771,32.6917,32.6698,32.6771,83751.0
2015-10-16 13:35:00,44.74,44.76,44.71,44.71,67277.0,32.6698,32.6844,32.6479,32.6479,67277.0
2015-10-16 13:40:00,44.71,44.71,44.68,44.71,68347.0,32.6479,32.6479,32.626,32.6479,68347.0
2015-10-16 13:45:00,44.71,44.73,44.67,44.71,72851.0,32.6479,32.6625,32.6187,32.6479,72851.0
2015-10-16 13:50:00,44.71,44.72,44.69,44.71,48130.0,32.6479,32.6552,32.6333,32.6479,48130.0
2015-10-16 13:55:00,44.71,44.71,44.68,44.68,24322.0,32.6479,32.6479,32.626,32.626,24322.0
2015-10-16 14:00:00,44.68,44.7,44.66,44.69,331994.0,32.626,32.6406,32.6114,32.6333,331994.0
2015-10-16 14:05:00,44.69,44.69,44.64,44.65,68855.0,32.6333,32.6333,32.5968,32.6041,68855.0
2015-10-16 14:10:00,44.65,44.72,44.64,44.71,161807.0,32.6041,32.6552,32.5968,32.6479,161807.0
2015-10-16 14:15:00,44.71,44.73,44.7,44.71,53335.0,32.6479,32.6625,32.6406,32.6479,53335.0
2015-10-16 14:20:00,44.71,44.73,44.69,44.7,164739.0,32.6479,32.6625,32.6333,32.6406,164739.0
2015-10-16 14:25:00,44.7,44.74,44.7,44.73,125284.0,32.6406,32.6698,32.6406,32.6625,125284.0
2015-10-16 14:30:00,44.73,44.77,44.72,44.74,83678.0,32.6625,32.6917,32.6552,32.6698,83678.0
2015-10-16 14:35:00,44.75,44.79,44.75,44.77,72109.0,32.6771,32.7063,32.6771,32.6917,72109.0
2015-10-16 14:40:00,44.77,44.78,44.75,44.77,96751.0,32.6917,32.699,32.6771,32.6917,96751.0
2015-10-16 14:45:00,44.77,44.8,44.76,44.79,106872.0,32.6917,32.7136,32.6844,32.7063,106872.0
2015-10-16 14:50:00,44.79,44.81,44.75,44.76,86913.0,32.7063,32.7209,32.6771,32.6844,86913.0
2015-10-16 14:55:00,44.76,44.76,44.74,44.76,92670.0,32.6844,32.6844,32.6698,32.6844,92670.0
2015-10-16 15:00:00,44.76,44.77,44.74,44.75,74556.0,32.6844,32.6917,32.6698,32.6771,74556.0
2015-10-16 15:05:00,44.75,44.76,44.72,44.73,77412.0,32.6771,32.6844,32.6552,32.6625,77412.0
2015-10-16 15:10:00,44.73,44.75,44.71,44.71,82746.0,32.6625,32.6771,32.6479,32.6479,82746.0
2015-10-16 15:15:00,44.71,44.75,44.7,44.75,218451.0,32.6479,32.6771,32.6406,32.6771,218451.0
2015-10-16 15:20:00,44.75,44.77,44.74,44.74,75537.0,32.6771,32.6917,32.6698,32.6698,75537.0
2015-10-16 15:25:00,44.75,44.76,44.73,44.76,95139.0,32.6771,32.6844,32.6625,32.6844,95139.0
2015-10-16 15:30:00,44.76,44.8,44.75,44.77,54048.0,32.6844,32.7136,32.6771,32.6917,54048.0
2015-10-16 15:35:00,44.77,44.81,44.75,44.8,134699.0,32.6917,32.7209,32.6771,32.7136,134699.0
2015-10-16 15:40:00,44.8,44.81,44.77,44.8,412028.0,32.7136,32.7209,32.6917,32.7136,412028.0
2015-10-16 15:45:00,44.81,44.81,44.78,44.79,186574.0,32.7209,32.7209,32.699,32.7063,186574.0
2015-10-16 15:50:00,44.79,44.8,44.77,44.79,108643.0,32.7063,32.7136,32.6917,32.7063,108643.0
2015-10-16 15:55:00,44.79,44.82,44.79,44.8,421471.0,32.7063,32.7282,32.7063,32.7136,421471.0
2015-10-19 09:30:00,44.74,44.75,44.59,44.63,383443.0,32.6698,32.6771,32.5603,32.5895,383443.0
2015-10-19 09:35:00,44.64,44.78,44.63,44.72,182593.0,32.5968,32.699,32.5895,32.6552,182593.0
2015-10-19 09:40:00,44.72,44.74,44.68,44.69,40189.0,32.6552,32.6698,32.626,32.6333,40189.0
2015-10-19 09:45:00,44.7,44.7,44.56,44.56,53643.0,32.6406,32.6406,32.5384,32.5384,53643.0
2015-10-19 09:50:00,44.57,44.59,44.52,44.56,144742.0,32.5457,32.5603,32.5092,32.5384,144742.0
2015-10-19 09:55:00,44.55,44.57,44.53,44.55,54640.0,32.5311,32.5457,32.5165,32.5311,54640.0
2015-10-19 10:00:00,44.55,44.57,44.48,44.49,274453.0,32.5311,32.5457,32.48,32.4873,274453.0
2015-10-19 10:05:00,44.49,44.52,44.48,44.52,75941.0,32.4873,32.5092,32.48,32.5092,75941.0
2015-10-19 10:10:00,44.52,44.52,44.42,44.42,89087.0,32.5092,32.5092,32.4361,32.4361,89087.0
2015-10-19 10:15:00,44.42,44.42,44.38,44.41,106208.0,32.4361,32.4361,32.4069,32.4288,106208.0
2015-10-19 10:20:00,44.41,44.42,44.38,44.4,246638.0,32.4288,32.4361,32.4069,32.4215,246638.0
2015-10-19 10:25:00,44.4,44.41,44.36,44.39,82953.0,32.4215,32.4288,32.3923,32.4142,82953.0
2015-10-19 10:30:00,44.39,44.47,44.38,44.43,68498.0,32.4142,32.4727,32.4069,32.4434,68498.0
2015-10-19 10:35:00,44.43,44.45,44.41,44.45,35138.0,32.4434,32.458,32.4288,32.458,35138.0
2015-10-19 10:40:00,44.44,44.45,44.4,44.41,178032.0,32.4507,32.458,32.4215,32.4288,178032.0
2015-10-19 10:45:00,44.41,44.45,44.4,44.43,224139.0,32.4288,32.458,32.4215,32.4434,224139.0
2015-10-19 10:50:00,44.43,44.47,44.41,44.43,269936.0,32.4434,32.4727,32.4288,32.4434,269936.0
2015-10-19 10:55:00,44.43,44.46,44.4,44.41,91519.0,32.4434,32.4654,32.4215,32.4288,91519.0
2015-10-19 11:00:00,44.41,44.47,44.4,44.41,127166.0,32.4288,32.4727,32.4215,32.4288,127166.0
2015-10-19 11:05:00,44.41,44.43,44.38,44.42,101452.0,32.4288,32.4434,32.4069,32.4361,101452.0
2015-10-19 11:10:00,44.41,44.47,44.41,44.44,54281.0,32.4288,32.4727,32.4288,32.4507,54281.0
2015-10-19 11:15:00,44.44,44.52,44.43,44.51,58971.0,32.4507,32.5092,32.4434,32.5019,58971.0
2015-10-19 11:20:00,44.51,44.54,44.49,44.53,40661.0,32.5019,32.5238,32.4873,32.5165,40661.0
2015-10-19 11:25:00,44.53,44.54,44.49,44.5,62332.0,32.5165,32.5238,32.4873,32.4946,62332.0
2015-10-19 11:30:00,44.5,44.6,44.5,44.59,44254.0,32.4946,32.5676,32.4946,32.5603,44254.0
2015-10-19 11:35:00,44.58,44.59,44.55,44.57,43152.0,32.553,32.5603,32.5311,32.5457,43152.0
2015-10-19 11:40:00,44.57,44.62,44.57,44.61,113965.0,32.5457,32.5822,32.5457,32.5749,113965.0
2015-10-19 11:45:00,44.61,44.61,44.56,44.59,67382.0,32.5749,32.5749,32.5384,32.5603,67382.0
2015-10-19 11:50:00,44.58,44.6,44.56,44.56,46057.0,32.553,32.5676,32.5384,32.5384,46057.0
2015-10-19 11:55:00,44.57,44.57,44.52,44.53,79582.0,32.5457,32.5457,32.5092,32.5165,79582.0
2015-10-19 12:00:00,44.52,44.56,44.49,44.49,320599.0,32.5092,32.5384,32.4873,32.4873,320599.0
2015-10-19 12:05:00,44.5,44.51,44.47,44.48,52077.0,32.4946,32.5019,32.4727,32.48,52077.0
2015-10-19 12:10:00,44.48,44.54,44.47,44.54,34055.0,32.48,32.5238,32.4727,32.5238,34055.0
2015-10-19 12:15:00,44.54,44.59,44.53,44.59,18579.0,32.5238,32.5603,32.5165,32.5603,18579.0
2015-10-19 12:20:00,44.59,44.61,44.54,44.56,30598.0,32.5603,32.5749,32.5238,32.5384,30598.0
2015-10-19 12:25:00,44.56,44.61,44.53,44.61,23332.0,32.5384,32.5749,32.5165,32.5749,23332.0
2015-10-19 12:30:00,44.6,44.61,44.55,44.59,55373.0,32.5676,32.5749,32.5311,32.5603,55373.0
2015-10-19 12:35:00,44.59,44.63,44.58,44.61,37268.0,32.5603,32.5895,32.553,32.5749,37268.0
2015-10-19 12:40:00,44.61,44.65,44.6,44.63,47200.0,32.5749,32.6041,32.5676,32.5895,47200.0
2015-10-19 12:45:00,44.63,44.65,44.61,44.64,119785.0,32.5895,32.6041,32.5749,32.5968,119785.0
2015-10-19 12:50:00,44.64,44.65,44.62,44.65,39171.0,32.5968,32.6041,32.5822,32.6041,39171.0
2015-10-19 12:55:00,44.65,44.66,44.61,44.62,111133.0,32.6041,32.6114,32.5749,32.5822,111133.0
2015-10-19 13:00:00,44.62,44.64,44.6,44.61,28179.0,32.5822,32.5968,32.5676,32.5749,28179.0
2015-10-19 13:05:00,44.6,44.62,44.58,44.59,42821.0,32.5676,32.5822,32.553,32.5603,42821.0
2015-10-19 13:10:00,44.59,44.65,44.59,44.65,101625.0,32.5603,32.6041,32.5603,32.6041,101625.0
2015-10-19 13:15:00,44.65,44.66,44.62,44.62,41025.0,32.6041,32.6114,32.5822,32.5822,41025.0
2015-10-19 13:20:00,44.62,44.62,44.58,44.62,56900.0,32.5822,32.5822,32.553,32.5822,56900.0
2015-10-19 13:25:00,44.63,44.64,44.6,44.6,30653.0,32.5895,32.5968,32.5676,32.5676,30653.0
2015-10-19 13:30:00,44.6,44.62,44.59,44.6,51433.0,32.5676,32.5822,32.5603,32.5676,51433.0
2015-10-19 13:35:00,44.61,44.63,44.59,44.62,141922.0,32.5749,32.5895,32.5603,32.5822,141922.0
2015-10-19 13:40:00,44.62,44.63,44.58,44.58,58764.0,32.5822,32.5895,32.553,32.553,58764.0
2015-10-19 13:45:00,44.58,44.62,44.57,44.58,30843.0,32.553,32.5822,32.5457,32.553,30843.0
2015-10-19 13:50:00,44.57,44.6,44.56,44.57,34486.0,32.5457,32.5676,32.5384,32.5457,34486.0
2015-10-19 13:55:00,44.57,44.59,44.56,44.57,19571.0,32.5457,32.5603,32.5384,32.5457,19571.0
2015-10-19 14:00:00,44.56,44.58,44.54,44.56,34636.0,32.5384,32.553,32.5238,32.5384,34636.0
2015-10-19 14:05:00,44.56,44.57,44.53,44.55,42050.0,32.5384,32.5457,32.5165,32.5311,42050.0
2015-10-19 14:10:00,44.55,44.58,44.55,44.57,114189.0,32.5311,32.553,32.5311,32.5457,114189.0
2015-10-19 14:15:00,44.57,44.6,44.56,44.59,60884.0,32.5457,32.5676,32.5384,32.5603,60884.0
2015-10-19 14:20:00,44.59,44.6,44.56,44.57,29143.0,32.5603,32.5676,32.5384,32.5457,29143.0
2015-10-19 14:25:00,44.57,44.64,44.56,44.64,373317.0,32.5457,32.5968,32.5384,32.5968,373317.0
2015-10-19 14:30:00,44.64,44.73,44.63,44.71,216975.0,32.5968,32.6625,32.5895,32.6479,216975.0
2015-10-19 14:35:00,44.71,44.76,44.7,44.75,254354.0,32.6479,32.6844,32.6406,32.6771,254354.0
2015-10-19 14:40:00,44.75,44.77,44.72,44.73,127281.0,32.6771,32.6917,32.6552,32.6625,127281.0
2015-10-19 14:45:00,44.73,44.73,44.68,44.68,42578.0,32.6625,32.6625,32.626,32.626,42578.0
2015-10-19 14:50:00,44.68,44.71,44.67,44.7,38425.0,32.626,32.6479,32.6187,32.6406,38425.0
2015-10-19 14:55:00,44.7,44.74,44.69,44.73,117565.0,32.6406,32.6698,32.6333,32.6625,117565.0
2015-10-19 15:00:00,44.72,44.75,44.72,44.74,95040.0,32.6552,32.6771,32.6552,32.6698,95040.0
2015-10-19 15:05:00,44.74,44.76,44.72,44.73,77026.0,32.6698,32.6844,32.6552,32.6625,77026.0
2015-10-19 15:10:00,44.73,44.74,44.72,44.73,65209.0,32.6625,32.6698,32.6552,32.6625,65209.0
2015-10-19 15:15:00,44.73,44.75,44.72,44.73,138809.0,32.6625,32.6771,32.6552,32.6625,138809.0
2015-10-19 15:20:00,44.72,44.75,44.72,44.74,137562.0,32.6552,32.6771,32.6552,32.6698,137562.0
2015-10-19 15:25:00,44.74,44.78,44.74,44.77,84778.0,32.6698,32.699,32.6698,32.6917,84778.0
2015-10-19 15:30:00,44.77,44.78,44.75,44.76,262509.0,32.6917,32.699,32.6771,32.6844,262509.0
2015-10-19 15:35:00,44.76,44.79,44.75,44.76,482142.0,32.6844,32.7063,32.6771,32.6844,482142.0
2015-10-19 15:40:00,44.76,44.77,44.74,44.75,212213.0,32.6844,32.6917,32.6698,32.6771,212213.0
2015-10-19 15:45:00,44.75,44.78,44.74,44.76,144920.0,32.6771,32.699,32.6698,32.6844,144920.0
2015-10-19 15:50:00,44.75,44.78,44.75,44.78,336815.0,32.6771,32.699,32.6771,32.699,336815.0
2015-10-19 15:55:00,44.77,44.83,44.76,44.82,451462.0,32.6917,32.7355,32.6844,32.7282,451462.0
2015-10-20 09:30:00,44.67,44.82,44.65,44.79,175749.0,32.6187,32.7282,32.6041,32.7063,175749.0
2015-10-20 09:35:00,44.8,44.87,44.73,44.79,238263.0,32.7136,32.7647,32.6625,32.7063,238263.0
2015-10-20 09:40:00,44.79,44.79,44.64,44.7,259354.0,32.7063,32.7063,32.5968,32.6406,259354.0
2015-10-20 09:45:00,44.7,44.75,44.67,44.74,127009.0,32.6406,32.6771,32.6187,32.6698,127009.0
2015-10-20 09:50:00,44.74,44.88,44.74,44.87,128757.0,32.6698,32.772,32.6698,32.7647,128757.0
2015-10-20 09:55:00,44.87,44.9,44.85,44.86,151298.0,32.7647,32.7866,32.7501,32.7574,151298.0
2015-10-20 10:00:00,44.86,44.86,44.79,44.82,293206.0,32.7574,32.7574,32.7063,32.7282,293206.0
2015-10-20 10:05:00,44.82,44.84,44.73,44.73,48793.0,32.7282,32.7428,32.6625,32.6625,48793.0
2015-10-20 10:10:00,44.73,44.82,44.72,44.82,106996.0,32.6625,32.7282,32.6552,32.7282,106996.0
2015-10-20 10:15:00,44.81,44.84,44.79,44.83,34034.0,32.7209,32.7428,32.7063,32.7355,34034.0
2015-10-20 10:20:00,44.84,44.86,44.81,44.83,58111.0,32.7428,32.7574,32.7209,32.7355,58111.0
2015-10-20 10:25:00,44.84,44.88,44.81,44.86,1268431.0,32.7428,32.772,32.7209,32.7574,1268431.0
2015-10-20 10:30:00,44.86,45.0,44.86,45.0,231461.0,32.7574,32.8597,32.7574,32.8597,231461.0
2015-10-20 10:35:00,45.0,45.06,44.98,44.99,83943.0,32.8597,32.9035,32.8451,32.8524,83943.0
2015-10-20 10:40:00,44.98,45.03,44.95,44.97,454766.0,32.8451,32.8816,32.8232,32.8378,454766.0
2015-10-20 10:45:00,44.97,44.97,44.93,44.93,49462.0,32.8378,32.8378,32.8086,32.8086,49462.0
2015-10-20 10:50:00,44.93,44.96,44.92,44.96,71042.0,32.8086,32.8305,32.8012,32.8305,71042.0
2015-10-20 10:55:00,44.96,44.97,44.92,44.93,148641.0,32.8305,32.8378,32.8012,32.8086,148641.0
2015-10-20 11:00:00,44.93,45.02,44.93,45.02,143961.0,32.8086,32.8743,32.8086,32.8743,143961.0
2015-10-20 11:05:00,45.01,45.04,45.0,45.03,152086.0,32.867,32.8889,32.8597,32.8816,152086.0
2015-10-20 11:10:00,45.03,45.08,45.03,45.05,134161.0,32.8816,32.9181,32.8816,32.8962,134161.0
2015-10-20 11:15:00,45.05,45.13,45.04,45.09,150778.0,32.8962,32.9546,32.8889,32.9254,150778.0
2015-10-20 11:20:00,45.09,45.15,45.08,45.1,70602.0,32.9254,32.9692,32.9181,32.9327,70602.0
2015-10-20 11:25:00,45.11,45.14,45.09,45.13,53055.0,32.94,32.9619,32.9254,32.9546,53055.0
2015-10-20 11:30:00,45.13,45.14,45.1,45.11,81538.0,32.9546,32.9619,32.9327,32.94,81538.0
2015-10-20 11:35:00,45.11,45.11,45.03,45.03,52280.0,32.94,32.94,32.8816,32.8816,52280.0
2015-10-20 11:40:00,45.03,45.07,45.02,45.04,85287.0,32.8816,32.9108,32.8743,32.8889,85287.0
2015-10-20 11:45:00,45.04,45.07,45.02,45.03,78732.0,32.8889,32.9108,32.8743,32.8816,78732.0
2015-10-20 11:50:00,45.03,45.06,44.97,44.98,126912.0,32.8816,32.9035,32.8378,32.8451,126912.0
2015-10-20 11:55:00,44.98,45.03,44.96,45.0,78916.0,32.8451,32.8816,32.8305,32.8597,78916.0
2015-10-20 12:00:00,44.99,45.03,44.97,44.99,66577.0,32.8524,32.8816,32.8378,32.8524,66577.0
2015-10-20 12:05:00,45.0,45.07,45.0,45.05,40323.0,32.8597,32.9108,32.8597,32.8962,40323.0
2015-10-20 12:10:00,45.05,45.06,45.01,45.06,62217.0,32.8962,32.9035,32.867,32.9035,62217.0
2015-10-20 12:15:00,45.06,45.1,45.05,45.09,31078.0,32.9035,32.9327,32.8962,32.9254,31078.0
2015-10-20 12:20:00,45.09,45.1,45.02,45.05,70485.0,32.9254,32.9327,32.8743,32.8962,70485.0
2015-10-20 12:25:00,45.05,45.07,45.04,45.06,49306.0,32.8962,32.9108,32.8889,32.9035,49306.0
2015-10-20 12:30:00,45.06,45.08,45.03,45.04,87775.0,32.9035,32.9181,32.8816,32.8889,87775.0
2015-10-20 12:35:00,45.04,45.05,45.01,45.03,74853.0,32.8889,32.8962,32.867,32.8816,74853.0
2015-10-20 12:40:00,45.04,45.07,45.01,45.02,63284.0,32.8889,32.9108,32.867,32.8743,63284.0
2015-10-20 12:45:00,45.01,45.03,44.99,45.01,79119.0,32.867,32.8816,32.8524,32.867,79119.0
2015-10-20 12:50:00,44.99,44.99,44.97,44.98,57751.0,32.8524,32.8524,32.8378,32.8451,57751.0
2015-10-20 12:55:00,44.98,44.98,44.94,44.96,178286.0,32.8451,32.8451,32.8159,32.8305,178286.0
2015-10-20 13:00:00,44.96,44.97,44.93,44.94,45697.0,32.8305,32.8378,32.8086,32.8159,45697.0
2015-10-20 13:05:00,44.95,44.97,44.94,44.95,111227.0,32.8232,32.8378,32.8159,32.8232,111227.0
2015-10-20 13:10:00,44.96,44.98,44.95,44.96,130473.0,32.8305,32.8451,32.8232,32.8305,130473.0
2015-10-20 13:15:00,44.95,44.98,44.94,44.96,85185.0,32.8232,32.8451,32.8159,32.8305,85185.0
2015-10-20 13:20:00,44.96,44.97,44.91,44.93,77190.0,32.8305,32.8378,32.7939,32.8086,77190.0
2015-10-20 13:25:00,44.94,44.94,44.89,44.92,67659.0,32.8159,32.8159,32.7793,32.8012,67659.0
2015-10-20 13:30:00,44.91,44.91,44.88,44.89,44861.0,32.7939,32.7939,32.772,32.7793,44861.0
2015-10-20 13:35:00,44.89,44.91,44.87,44.9,74632.0,32.7793,32.7939,32.7647,32.7866,74632.0
2015-10-20 13:40:00,44.9,44.92,44.88,44.9,25753.0,32.7866,32.8012,32.772,32.7866,25753.0
2015-10-20 13:45:00,44.9,44.95,44.89,44.95,48638.0,32.7866,32.8232,32.7793,32.8232,48638.0
2015-10-20 13:50:00,44.94,44.96,44.93,44.95,45633.0,32.8159,32.8305,32.8086,32.8232,45633.0
2015-10-20 13:55:00,44.94,44.95,44.91,44.94,33890.0,32.8159,32.8232,32.7939,32.8159,33890.0
2015-10-20 14:00:00,44.94,44.98,44.91,44.97,95177.0,32.8159,32.8451,32.7939,32.8378,95177.0
2015-10-20 14:05:00,44.97,44.99,44.96,44.98,50988.0,32.8378,32.8524,32.8305,32.8451,50988.0
2015-10-20 14:10:00,44.97,45.0,44.95,44.96,64885.0,32.8378,32.8597,32.8232,32.8305,64885.0
2015-10-20 14:15:00,44.96,44.98,44.94,44.96,62845.0,32.8305,32.8451,32.8159,32.8305,62845.0
2015-10-20 14:20:00,44.96,45.0,44.95,44.98,76006.0,32.8305,32.8597,32.8232,32.8451,76006.0
2015-10-20 14:25:00,44.98,44.98,44.93,44.96,42821.0,32.8451,32.8451,32.8086,32.8305,42821.0
2015-10-20 14:30:00,44.96,44.96,44.93,44.94,69940.0,32.8305,32.8305,32.8086,32.8159,69940.0
2015-10-20 14:35:00,44.93,44.94,44.9,44.94,41027.0,32.8086,32.8159,32.7866,32.8159,41027.0
2015-10-20 14:40:00,44.94,44.97,44.94,44.96,45770.0,32.8159,32.8378,32.8159,32.8305,45770.0
2015-10-20 14:45:00,44.95,44.96,44.92,44.93,47525.0,32.8232,32.8305,32.8012,32.8086,47525.0
2015-10-20 14:50:00,44.93,44.97,44.92,44.95,38740.0,32.8086,32.8378,32.8012,32.8232,38740.0
2015-10-20 14:55:00,44.96,44.99,44.95,44.97,53389.0,32.8305,32.8524,32.8232,32.8378,53389.0
2015-10-20 15:00:00,44.96,44.99,44.93,44.94,70862.0,32.8305,32.8524,32.8086,32.8159,70862.0
2015-10-20 15:05:00,44.93,44.94,44.91,44.92,65114.0,32.8086,32.8159,32.7939,32.8012,65114.0
2015-10-20 15:10:00,44.92,44.97,44.91,44.96,88975.0,32.8012,32.8378,32.7939,32.8305,88975.0
2015-10-20 15:15:00,44.95,44.95,44.91,44.93,68275.0,32.8232,32.8232,32.7939,32.8086,68275.0
2015-10-20 15:20:00,44.93,44.97,44.93,44.97,42000.0,32.8086,32.8378,32.8086,32.8378,42000.0
2015-10-20 15:25:00,44.97,44.98,44.95,44.96,79884.0,32.8378,32.8451,32.8232,32.8305,79884.0
2015-10-20 15:30:00,44.97,44.98,44.94,44.98,477763.0,32.8378,32.8451,32.8159,32.8451,477763.0
2015-10-20 15:35:00,44.98,45.01,44.97,44.99,396057.0,32.8451,32.867,32.8378,32.8524,396057.0
2015-10-20 15:40:00,45.0,45.0,44.97,44.97,106381.0,32.8597,32.8597,32.8378,32.8378,106381.0
2015-10-20 15:45:00,44.97,44.98,44.93,44.94,99280.0,32.8378,32.8451,32.8086,32.8159,99280.0
2015-10-20 15:50:00,44.94,44.96,44.93,44.96,105359.0,32.8159,32.8305,32.8086,32.8305,105359.0
2015-10-20 15:55:00,44.96,44.99,44.95,44.97,307563.0,32.8305,32.8524,32.8232,32.8378,307563.0
2015-10-21 09:30:00,45.09,45.33,45.06,45.2,283346.0,32.9254,33.1006,32.9035,33.0057,283346.0
2015-10-21 09:35:00,45.2,45.21,45.03,45.14,250277.0,33.0057,33.013,32.8816,32.9619,250277.0
2015-10-21 09:40:00,45.13,45.13,44.92,44.93,252634.0,32.9546,32.9546,32.8012,32.8086,252634.0
2015-10-21 09:45:00,44.92,45.1,44.91,45.06,258952.0,32.8012,32.9327,32.7939,32.9035,258952.0
2015-10-21 09:50:00,45.06,45.1,45.02,45.1,142999.0,32.9035,32.9327,32.8743,32.9327,142999.0
2015-10-21 09:55:00,45.09,45.12,45.05,45.12,169684.0,32.9254,32.9473,32.8962,32.9473,169684.0
2015-10-21 10:00:00,45.11,45.25,45.1,45.25,387392.0,32.94,33.0422,32.9327,33.0422,387392.0
2015-10-21 10:05:00,45.25,45.3,45.24,45.28,98246.0,33.0422,33.0787,33.0349,33.0641,98246.0
2015-10-21 10:10:00,45.28,45.3,45.23,45.24,58447.0,33.0641,33.0787,33.0276,33.0349,58447.0
2015-10-21 10:15:00,45.23,45.24,45.16,45.18,77161.0,33.0276,33.0349,32.9765,32.9911,77161.0
2015-10-21 10:20:00,45.19,45.27,45.16,45.25,121902.0,32.9984,33.0568,32.9765,33.0422,121902.0
2015-10-21 10:25:00,45.24,45.28,45.22,45.25,123529.0,33.0349,33.0641,33.0203,33.0422,123529.0
2015-10-21 10:30:00,45.25,45.25,45.17,45.21,120922.0,33.0422,33.0422,32.9838,33.013,120922.0
2015-10-21 10:35:00,45.21,45.22,45.14,45.16,121556.0,33.013,33.0203,32.9619,32.9765,121556.0
2015-10-21 10:40:00,45.16,45.17,45.07,45.08,95104.0,32.9765,32.9838,32.9108,32.9181,95104.0
2015-10-21 10:45:00,45.08,45.08,45.03,45.07,213022.0,32.9181,32.9181,32.8816,32.9108,213022.0
2015-10-21 10:50:00,45.06,45.07,45.02,45.06,147367.0,32.9035,32.9108,32.8743,32.9035,147367.0
2015-10-21 10:55:00,45.06,45.16,45.05,45.14,75597.0,32.9035,32.9765,32.8962,32.9619,75597.0
2015-10-21 11:00:00,45.13,45.21,45.13,45.15,62223.0,32.9546,33.013,32.9546,32.9692,62223.0
2015-10-21 11:05:00,45.15,45.17,45.12,45.15,99323.0,32.9692,32.9838,32.9473,32.9692,99323.0
2015-10-21 11:10:00,45.14,45.16,45.11,45.11,75554.0,32.9619,32.9765,32.94,32.94,75554.0
2015-10-21 11:15:00,45.12,45.14,45.11,45.14,58758.0,32.9473,32.9619,32.94,32.9619,58758.0
2015-10-21 11:20:00,45.14,45.15,45.11,45.13,77689.0,32.9619,32.9692,32.94,32.9546,77689.0
2015-10-21 11:25:00,45.12,45.16,45.11,45.11,50243.0,32.9473,32.9765,32.94,32.94,50243.0
2015-10-21 11:30:00,45.11,45.13,45.08,45.13,84920.0,32.94,32.9546,32.9181,32.9546,84920.0
2015-10-21 11:35:00,45.13,45.13,45.09,45.1,42377.0,32.9546,32.9546,32.9254,32.9327,42377.0
2015-10-21 11:40:00,45.1,45.1,45.05,45.08,85513.0,32.9327,32.9327,32.8962,32.9181,85513.0
2015-10-21 11:45:00,45.07,45.12,45.07,45.1,75794.0,32.9108,32.9473,32.9108,32.9327,75794.0
2015-10-21 11:50:00,45.1,45.12,45.08,45.11,61182.0,32.9327,32.9473,32.9181,32.94,61182.0
2015-10-21 11:55:00,45.11,45.15,45.1,45.13,61338.0,32.94,32.9692,32.9327,32.9546,61338.0
2015-10-21 12:00:00,45.12,45.13,45.11,45.12,57930.0,32.9473,32.9546,32.94,32.9473,57930.0
2015-10-21 12:05:00,45.12,45.13,45.08,45.11,47050.0,32.9473,32.9546,32.9181,32.94,47050.0
2015-10-21 12:10:00,45.11,45.13,45.08,45.12,115784.0,32.94,32.9546,32.9181,32.9473,115784.0
2015-10-21 12:15:00,45.12,45.13,45.1,45.11,56117.0,32.9473,32.9546,32.9327,32.94,56117.0
2015-10-21 12:20:00,45.11,45.11,45.07,45.08,40493.0,32.94,32.94,32.9108,32.9181,40493.0
2015-10-21 12:25:00,45.08,45.09,45.06,45.08,28901.0,32.9181,32.9254,32.9035,32.9181,28901.0
2015-10-21 12:30:00,45.08,45.1,45.06,45.1,45573.0,32.9181,32.9327,32.9035,32.9327,45573.0
2015-10-21 12:35:00,45.1,45.12,45.08,45.09,47994.0,32.9327,32.9473,32.9181,32.9254,47994.0
2015-10-21 12:40:00,45.09,45.1,45.07,45.08,47658.0,32.9254,32.9327,32.9108,32.9181,47658.0
2015-10-21 12:45:00,45.09,45.09,45.05,45.08,31802.0,32.9254,32.9254,32.8962,32.9181,31802.0
2015-10-21 12:50:00,45.08,45.11,45.07,45.09,51326.0,32.9181,32.94,32.9108,32.9254,51326.0
2015-10-21 12:55:00,45.09,45.1,45.05,45.05,43943.0,32.9254,32.9327,32.8962,32.8962,43943.0
2015-10-21 13:00:00,45.05,45.08,45.04,45.06,43541.0,32.8962,32.9181,32.8889,32.9035,43541.0
2015-10-21 13:05:00,45.07,45.1,45.06,45.08,212941.0,32.9108,32.9327,32.9035,32.9181,212941.0
2015-10-21 13:10:00,45.08,45.1,45.07,45.08,35261.0,32.9181,32.9327,32.9108,32.9181,35261.0
2015-10-21 13:15:00,45.09,45.1,45.02,45.02,117761.0,32.9254,32.9327,32.8743,32.8743,117761.0
2015-10-21 13:20:00,45.03,45.07,45.03,45.05,166797.0,32.8816,32.9108,32.8816,32.8962,166797.0
2015-10-21 13:25:00,45.05,45.06,44.99,45.0,224390.0,32.8962,32.9035,32.8524,32.8597,224390.0
2015-10-21 13:30:00,44.99,45.05,44.98,45.01,73248.0,32.8524,32.8962,32.8451,32.867,73248.0
2015-10-21 13:35:00,45.0,45.0,44.95,44.96,50152.0,32.8597,32.8597,32.8232,32.8305,50152.0
2015-10-21 13:40:00,44.96,44.99,44.95,44.97,124381.0,32.8305,32.8524,32.8232,32.8378,124381.0
2015-10-21 13:45:00,44.96,44.99,44.94,44.94,42087.0,32.8305,32.8524,32.8159,32.8159,42087.0
2015-10-21 13:50:00,44.94,44.95,44.92,44.93,67021.0,32.8159,32.8232,32.8012,32.8086,67021.0
2015-10-21 13:55:00,44.94,44.94,44.89,44.91,82536.0,32.8159,32.8159,32.7793,32.7939,82536.0
2015-10-21 14:00:00,44.91,44.91,44.86,44.88,63962.0,32.7939,32.7939,32.7574,32.772,63962.0
2015-10-21 14:05:00,44.88,44.93,44.86,44.91,52538.0,32.772,32.8086,32.7574,32.7939,52538.0
2015-10-21 14:10:00,44.92,44.92,44.87,44.91,78359.0,32.8012,32.8012,32.7647,32.7939,78359.0
2015-10-21 14:15:00,44.92,44.93,44.89,44.92,48333.0,32.8012,32.8086,32.7793,32.8012,48333.0
2015-10-21 14:20:00,44.93,44.94,44.87,44.89,164155.0,32.8086,32.8159,32.7647,32.7793,164155.0
2015-10-21 14:25:00,44.89,44.93,44.88,44.9,46919.0,32.7793,32.8086,32.772,32.7866,46919.0
2015-10-21 14:30:00,44.9,44.95,44.89,44.94,38502.0,32.7866,32.8232,32.7793,32.8159,38502.0
2015-10-21 14:35:00,44.94,45.0,44.91,44.97,191239.0,32.8159,32.8597,32.7939,32.8378,191239.0
2015-10-21 14:40:00,44.97,45.03,44.96,45.03,38112.0,32.8378,32.8816,32.8305,32.8816,38112.0
2015-10-21 14:45:00,45.03,45.03,44.99,45.01,42822.0,32.8816,32.8816,32.8524,32.867,42822.0
2015-10-21 14:50:00,45.01,45.02,44.98,45.0,88720.0,32.867,32.8743,32.8451,32.8597,88720.0
2015-10-21 14:55:00,45.01,45.01,44.97,44.98,76379.0,32.867,32.867,32.8378,32.8451,76379.0
2015-10-21 15:00:00,44.97,44.99,44.94,44.95,41345.0,32.8378,32.8524,32.8159,32.8232,41345.0
2015-10-21 15:05:00,44.95,44.97,44.93,44.96,74768.0,32.8232,32.8378,32.8086,32.8305,74768.0
2015-10-21 15:10:00,44.96,44.96,44.87,44.88,308183.0,32.8305,32.8305,32.7647,32.772,308183.0
2015-10-21 15:15:00,44.88,44.89,44.85,44.88,82710.0,32.772,32.7793,32.7501,32.772,82710.0
2015-10-21 15:20:00,44.86,44.9,44.86,44.87,133584.0,32.7574,32.7866,32.7574,32.7647,133584.0
2015-10-21 15:25:00,44.88,44.91,44.87,44.91,61054.0,32.772,32.7939,32.7647,32.7939,61054.0
2015-10-21 15:30:00,44.91,44.92,44.87,44.92,77618.0,32.7939,32.8012,32.7647,32.8012,77618.0
2015-10-21 15:35:00,44.92,44.93,44.9,44.92,141801.0,32.8012,32.8086,32.7866,32.8012,141801.0
2015-10-21 15:40:00,44.91,44.92,44.86,44.87,89896.0,32.7939,32.8012,32.7574,32.7647,89896.0
2015-10-21 15:45:00,44.87,44.9,44.86,44.89,81319.0,32.7647,32.7866,32.7574,32.7793,81319.0
2015-10-21 15:50:00,44.89,44.89,44.86,44.88,88743.0,32.7793,32.7793,32.7574,32.772,88743.0
2015-10-21 15:55:00,44.88,44.89,44.84,44.88,180341.0,32.772,32.7793,32.7428,32.772,180341.0
2015-10-22 09:30:00,45.06,45.12,44.93,45.12,202357.0,32.9035,32.9473,32.8086,32.9473,202357.0
2015-10-22 09:35:00,45.13,45.17,45.06,45.06,383843.0,32.9546,32.9838,32.9035,32.9035,383843.0
2015-10-22 09:40:00,45.05,45.23,45.02,45.21,351297.0,32.8962,33.0276,32.8743,33.013,351297.0
2015-10-22 09:45:00,45.21,45.24,45.13,45.19,364302.0,33.013,33.0349,32.9546,32.9984,364302.0
2015-10-22 09:50:00,45.19,45.2,45.09,45.11,343248.0,32.9984,33.0057,32.9254,32.94,343248.0
2015-10-22 09:55:00,45.11,45.14,45.05,45.07,169662.0,32.94,32.9619,32.8962,32.9108,169662.0
2015-10-22 10:00:00,45.07,45.08,44.91,44.91,183753.0,32.9108,32.9181,32.7939,32.7939,183753.0
2015-10-22 10:05:00,44.91,45.01,44.9,45.01,155483.0,32.7939,32.867,32.7866,32.867,155483.0
2015-10-22 10:10:00,45.0,45.1,44.98,45.08,300844.0,32.8597,32.9327,32.8451,32.9181,300844.0
2015-10-22 10:15:00,45.08,45.15,45.08,45.14,153341.0,32.9181,32.9692,32.9181,32.9619,153341.0
2015-10-22 10:20:00,45.15,45.17,45.11,45.14,78944.0,32.9692,32.9838,32.94,32.9619,78944.0
2015-10-22 10:25:00,45.15,45.17,45.12,45.16,83267.0,32.9692,32.9838,32.9473,32.9765,83267.0
2015-10-22 10:30:00,45.15,45.18,45.09,45.09,164244.0,32.9692,32.9911,32.9254,32.9254,164244.0
2015-10-22 10:35:00,45.09,45.15,45.05,45.13,94530.0,32.9254,32.9692,32.8962,32.9546,94530.0
2015-10-22 10:40:00,45.12,45.17,45.12,45.15,55766.0,32.9473,32.9838,32.9473,32.9692,55766.0
2015-10-22 10:45:00,45.16,45.21,45.15,45.18,132846.0,32.9765,33.013,32.9692,32.9911,132846.0
2015-10-22 10:50:00,45.18,45.23,45.17,45.21,153247.0,32.9911,33.0276,32.9838,33.013,153247.0
2015-10-22 10:55:00,45.2,45.27,45.19,45.26,264665.0,33.0057,33.0568,32.9984,33.0495,264665.0
2015-10-22 11:00:00,45.26,45.29,45.23,45.26,212674.0,33.0495,33.0714,33.0276,33.0495,212674.0
2015-10-22 11:05:00,45.25,45.26,45.22,45.22,58965.0,33.0422,33.0495,33.0203,33.0203,58965.0
2015-10-22 11:10:00,45.22,45.23,45.19,45.21,46349.0,33.0203,33.0276,32.9984,33.013,46349.0
2015-10-22 11:15:00,45.21,45.25,45.2,45.24,202997.0,33.013,33.0422,33.0057,33.0349,202997.0
2015-10-22 11:20:00,45.23,45.25,45.18,45.19,148611.0,33.0276,33.0422,32.9911,32.9984,148611.0
2015-10-22 11:25:00,45.19,45.23,45.18,45.2,455494.0,32.9984,33.0276,32.9911,33.0057,455494.0
2015-10-22 11:30:00,45.2,45.23,45.18,45.22,308466.0,33.0057,33.0276,32.9911,33.0203,308466.0
2015-10-22 11:35:00,45.22,45.24,45.21,45.22,129152.0,33.0203,33.0349,33.013,33.0203,129152.0
2015-10-22 11:40:00,45.21,45.26,45.21,45.24,117647.0,33.013,33.0495,33.013,33.0349,117647.0
2015-10-22 11:45:00,45.23,45.29,45.23,45.26,187137.0,33.0276,33.0714,33.0276,33.0495,187137.0
2015-10-22 11:50:00,45.26,45.3,45.25,45.26,228387.0,33.0495,33.0787,33.0422,33.0495,228387.0
2015-10-22 11:55:00,45.27,45.27,45.24,45.25,133241.0,33.0568,33.0568,33.0349,33.0422,133241.0
2015-10-22 12:00:00,45.24,45.25,45.22,45.24,37506.0,33.0349,33.0422,33.0203,33.0349,37506.0
2015-10-22 12:05:00,45.24,45.26,45.22,45.25,40794.0,33.0349,33.0495,33.0203,33.0422,40794.0
2015-10-22 12:10:00,45.24,45.27,45.22,45.26,49021.0,33.0349,33.0568,33.0203,33.0495,49021.0
2015-10-22 12:15:00,45.26,45.29,45.23,45.28,112729.0,33.0495,33.0714,33.0276,33.0641,112729.0
2015-10-22 12:20:00,45.27,45.34,45.26,45.32,81535.0,33.0568,33.1079,33.0495,33.0933,81535.0
2015-10-22 12:25:00,45.31,45.36,45.3,45.31,124185.0,33.086,33.1225,33.0787,33.086,124185.0
2015-10-22 12:30:00,45.31,45.34,45.31,45.32,64336.0,33.086,33.1079,33.086,33.0933,64336.0
2015-10-22 12:35:00,45.32,45.33,45.3,45.3,62039.0,33.0933,33.1006,33.0787,33.0787,62039.0
2015-10-22 12:40:00,45.31,45.35,45.3,45.32,77590.0,33.086,33.1152,33.0787,33.0933,77590.0
2015-10-22 12:45:00,45.32,45.33,45.28,45.28,66964.0,33.0933,33.1006,33.0641,33.0641,66964.0
2015-10-22 12:50:00,45.29,45.36,45.27,45.36,454822.0,33.0714,33.1225,33.0568,33.1225,454822.0
2015-10-22 12:55:00,45.36,45.37,45.32,45.36,163938.0,33.1225,33.1298,33.0933,33.1225,163938.0
2015-10-22 13:00:00,45.35,45.4,45.34,45.38,91187.0,33.1152,33.1518,33.1079,33.1371,91187.0
2015-10-22 13:05:00,45.38,45.42,45.38,45.41,81912.0,33.1371,33.1664,33.1371,33.1591,81912.0
2015-10-22 13:10:00,45.41,45.42,45.4,45.4,82638.0,33.1591,33.1664,33.1518,33.1518,82638.0
2015-10-22 13:15:00,45.41,45.43,45.4,45.4,66963.0,33.1591,33.1737,33.1518,33.1518,66963.0
2015-10-22 13:20:00,45.41,45.43,45.39,45.42,74974.0,33.1591,33.1737,33.1444,33.1664,74974.0
2015-10-22 13:25:00,45.42,45.44,45.42,45.44,60663.0,33.1664,33.181,33.1664,33.181,60663.0
2015-10-22 13:30:00,45.44,45.47,45.44,45.46,90697.0,33.181,33.2029,33.181,33.1956,90697.0
2015-10-22 13:35:00,45.46,45.48,45.44,45.46,121573.0,33.1956,33.2102,33.181,33.1956,121573.0
2015-10-22 13:40:00,45.46,45.5,45.43,45.49,88740.0,33.1956,33.2248,33.1737,33.2175,88740.0
2015-10-22 13:45:00,45.49,45.51,45.48,45.5,57978.0,33.2175,33.2321,33.2102,33.2248,57978.0
2015-10-22 13:50:00,45.5,45.52,45.49,45.51,73166.0,33.2248,33.2394,33.2175,33.2321,73166.0
2015-10-22 13:55:00,45.51,45.52,45.48,45.49,76058.0,33.2321,33.2394,33.2102,33.2175,76058.0
2015-10-22 14:00:00,45.49,45.5,45.45,45.48,125611.0,33.2175,33.2248,33.1883,33.2102,125611.0
2015-10-22 14:05:00,45.48,45.49,45.41,45.43,96611.0,33.2102,33.2175,33.1591,33.1737,96611.0
2015-10-22 14:10:00,45.43,45.46,45.4,45.42,100131.0,33.1737,33.1956,33.1518,33.1664,100131.0
2015-10-22 14:15:00,45.43,45.45,45.4,45.44,125998.0,33.1737,33.1883,33.1518,33.181,125998.0
2015-10-22 14:20:00,45.43,45.49,45.4,45.49,171213.0,33.1737,33.2175,33.1518,33.2175,171213.0
2015-10-22 14:25:00,45.49,45.49,45.43,45.44,104506.0,33.2175,33.2175,33.1737,33.181,104506.0
2015-10-22 14:30:00,45.44,45.46,45.43,45.45,166514.0,33.181,33.1956,33.1737,33.1883,166514.0
2015-10-22 14:35:00,45.44,45.48,45.44,45.46,129822.0,33.181,33.2102,33.181,33.1956,129822.0
2015-10-22 14:40:00,45.46,45.48,45.43,45.44,88659.0,33.1956,33.2102,33.1737,33.181,88659.0
2015-10-22 14:45:00,45.44,45.45,45.4,45.4,102093.0,33.181,33.1883,33.1518,33.1518,102093.0
2015-10-22 14:50:00,45.4,45.44,45.37,45.43,171573.0,33.1518,33.181,33.1298,33.1737,171573.0
2015-10-22 14:55:00,45.42,45.45,45.4,45.44,110992.0,33.1664,33.1883,33.1518,33.181,110992.0
2015-10-22 15:00:00,45.44,45.45,45.4,45.44,145065.0,33.181,33.1883,33.1518,33.181,145065.0
2015-10-22 15:05:00,45.43,45.44,45.36,45.37,154656.0,33.1737,33.181,33.1225,33.1298,154656.0
2015-10-22 15:10:00,45.38,45.38,45.35,45.38,106573.0,33.1371,33.1371,33.1152,33.1371,106573.0
2015-10-22 15:15:00,45.39,45.42,45.37,45.38,151290.0,33.1444,33.1664,33.1298,33.1371,151290.0
2015-10-22 15:20:00,45.38,45.39,45.35,45.38,150826.0,33.1371,33.1444,33.1152,33.1371,150826.0
2015-10-22 15:25:00,45.38,45.44,45.37,45.41,267906.0,33.1371,33.181,33.1298,33.1591,267906.0
2015-10-22 15:30:00,45.41,45.44,45.39,45.41,256824.0,33.1591,33.181,33.1444,33.1591,256824.0
2015-10-22 15:35:00,45.4,45.4,45.35,45.36,118037.0,33.1518,33.1518,33.1152,33.1225,118037.0
2015-10-22 15:40:00,45.36,45.41,45.36,45.4,267730.0,33.1225,33.1591,33.1225,33.1518,267730.0
2015-10-22 15:45:00,45.4,45.44,45.39,45.39,228175.0,33.1518,33.181,33.1444,33.1444,228175.0
2015-10-22 15:50:00,45.39,45.39,45.37,45.39,299791.0,33.1444,33.1444,33.1298,33.1444,299791.0
2015-10-22 15:55:00,45.39,45.42,45.38,45.41,519398.0,33.1444,33.1664,33.1371,33.1591,519398.0
2015-10-23 09:30:00,45.35,45.37,45.16,45.28,358158.0,33.1152,33.1298,32.9765,33.0641,358158.0
2015-10-23 09:35:00,45.28,45.34,45.21,45.24,683283.0,33.0641,33.1079,33.013,33.0349,683283.0
2015-10-23 09:40:00,45.23,45.32,45.18,45.24,369787.0,33.0276,33.0933,32.9911,33.0349,369787.0
2015-10-23 09:45:00,45.24,45.26,45.15,45.2,318811.0,33.0349,33.0495,32.9692,33.0057,318811.0
2015-10-23 09:50:00,45.2,45.21,45.14,45.15,183891.0,33.0057,33.013,32.9619,32.9692,183891.0
2015-10-23 09:55:00,45.15,45.22,45.14,45.19,402205.0,32.9692,33.0203,32.9619,32.9984,402205.0
2015-10-23 10:00:00,45.2,45.24,45.18,45.24,304483.0,33.0057,33.0349,32.9911,33.0349,304483.0
2015-10-23 10:05:00,45.24,45.26,45.15,45.16,370073.0,33.0349,33.0495,32.9692,32.9765,370073.0
2015-10-23 10:10:00,45.15,45.16,45.06,45.06,200566.0,32.9692,32.9765,32.9035,32.9035,200566.0
2015-10-23 10:15:00,45.05,45.06,44.98,44.99,388890.0,32.8962,32.9035,32.8451,32.8524,388890.0
2015-10-23 10:20:00,44.98,45.09,44.97,45.07,124690.0,32.8451,32.9254,32.8378,32.9108,124690.0
2015-10-23 10:25:00,45.07,45.13,45.07,45.13,110451.0,32.9108,32.9546,32.9108,32.9546,110451.0
2015-10-23 10:30:00,45.12,45.15,45.09,45.11,111626.0,32.9473,32.9692,32.9254,32.94,111626.0
2015-10-23 10:35:00,45.11,45.11,45.04,45.05,669146.0,32.94,32.94,32.8889,32.8962,669146.0
2015-10-23 10:40:00,45.05,45.12,45.0,45.11,119137.0,32.8962,32.9473,32.8597,32.94,119137.0
2015-10-23 10:45:00,45.11,45.12,45.05,45.09,110438.0,32.94,32.9473,32.8962,32.9254,110438.0
2015-10-23 10:50:00,45.1,45.11,45.04,45.05,194771.0,32.9327,32.94,32.8889,32.8962,194771.0
2015-10-23 10:55:00,45.04,45.06,44.97,44.98,114033.0,32.8889,32.9035,32.8378,32.8451,114033.0
2015-10-23 11:00:00,44.98,45.02,44.96,44.97,105682.0,32.8451,32.8743,32.8305,32.8378,105682.0
2015-10-23 11:05:00,44.97,44.98,44.93,44.97,140893.0,32.8378,32.8451,32.8086,32.8378,140893.0
2015-10-23 11:10:00,44.96,44.97,44.86,44.86,206295.0,32.8305,32.8378,32.7574,32.7574,206295.0
2015-10-23 11:15:00,44.86,44.89,44.81,44.86,179528.0,32.7574,32.7793,32.7209,32.7574,179528.0
2015-10-23 11:20:00,44.87,44.88,44.83,44.85,87440.0,32.7647,32.772,32.7355,32.7501,87440.0
2015-10-23 11:25:00,44.86,44.86,44.78,44.85,153286.0,32.7574,32.7574,32.699,32.7501,153286.0
2015-10-23 11:30:00,44.85,44.87,44.8,44.83,66530.0,32.7501,32.7647,32.7136,32.7355,66530.0
2015-10-23 11:35:00,44.83,44.84,44.78,44.8,100491.0,32.7355,32.7428,32.699,32.7136,100491.0
2015-10-23 11:40:00,44.8,44.87,44.8,44.83,93692.0,32.7136,32.7647,32.7136,32.7355,93692.0
2015-10-23 11:45:00,44.84,44.84,44.76,44.77,78998.0,32.7428,32.7428,32.6844,32.6917,78998.0
2015-10-23 11:50:00,44.77,44.79,44.74,44.75,140241.0,32.6917,32.7063,32.6698,32.6771,140241.0
2015-10-23 11:55:00,44.76,44.77,44.7,44.72,203638.0,32.6844,32.6917,32.6406,32.6552,203638.0
2015-10-23 12:00:00,44.72,44.78,44.7,44.75,130085.0,32.6552,32.699,32.6406,32.6771,130085.0
2015-10-23 12:05:00,44.76,44.76,44.67,44.7,78953.0,32.6844,32.6844,32.6187,32.6406,78953.0
2015-10-23 12:10:00,44.69,44.7,44.65,44.66,65796.0,32.6333,32.6406,32.6041,32.6114,65796.0
2015-10-23 12:15:00,44.66,44.7,44.64,44.67,48308.0,32.6114,32.6406,32.5968,32.6187,48308.0
2015-10-23 12:20:00,44.66,44.67,44.64,44.65,39817.0,32.6114,32.6187,32.5968,32.6041,39817.0
2015-10-23 12:25:00,44.64,44.7,44.63,44.68,63166.0,32.5968,32.6406,32.5895,32.626,63166.0
2015-10-23 12:30:00,44.67,44.68,44.62,44.63,43148.0,32.6187,32.626,32.5822,32.5895,43148.0
2015-10-23 12:35:00,44.62,44.62,44.56,44.61,77292.0,32.5822,32.5822,32.5384,32.5749,77292.0
2015-10-23 12:40:00,44.62,44.66,44.62,44.66,173212.0,32.5822,32.6114,32.5822,32.6114,173212.0
2015-10-23 12:45:00,44.66,44.67,44.61,44.65,130692.0,32.6114,32.6187,32.5749,32.6041,130692.0
2015-10-23 12:50:00,44.66,44.67,44.62,44.64,101086.0,32.6114,32.6187,32.5822,32.5968,101086.0
2015-10-23 12:55:00,44.64,44.65,44.61,44.64,283048.0,32.5968,32.6041,32.5749,32.5968,283048.0
2015-10-23 13:00:00,44.64,44.66,44.6,44.63,61349.0,32.5968,32.6114,32.5676,32.5895,61349.0
2015-10-23 13:05:00,44.63,44.63,44.59,44.63,214714.0,32.5895,32.5895,32.5603,32.5895,214714.0
2015-10-23 13:10:00,44.63,44.65,44.61,44.63,47441.0,32.5895,32.6041,32.5749,32.5895,47441.0
2015-10-23 13:15:00,44.63,44.65,44.62,44.65,45859.0,32.5895,32.6041,32.5822,32.6041,45859.0
2015-10-23 13:20:00,44.65,44.7,44.64,44.67,77375.0,32.6041,32.6406,32.5968,32.6187,77375.0
2015-10-23 13:25:00,44.67,44.7,44.64,44.64,36055.0,32.6187,32.6406,32.5968,32.5968,36055.0
2015-10-23 13:30:00,44.65,44.67,44.62,44.64,67686.0,32.6041,32.6187,32.5822,32.5968,67686.0
2015-10-23 13:35:00,44.64,44.68,44.63,44.64,65317.0,32.5968,32.626,32.5895,32.5968,65317.0
2015-10-23 13:40:00,44.64,44.66,44.63,44.65,99240.0,32.5968,32.6114,32.5895,32.6041,99240.0
2015-10-23 13:45:00,44.66,44.67,44.63,44.64,78660.0,32.6114,32.6187,32.5895,32.5968,78660.0
2015-10-23 13:50:00,44.64,44.67,44.63,44.65,61148.0,32.5968,32.6187,32.5895,32.6041,61148.0
2015-10-23 13:55:00,44.65,44.65,44.6,44.62,36828.0,32.6041,32.6041,32.5676,32.5822,36828.0
2015-10-23 14:00:00,44.62,44.68,44.61,44.68,41025.0,32.5822,32.626,32.5749,32.626,41025.0
2015-10-23 14:05:00,44.67,44.67,44.62,44.64,65143.0,32.6187,32.6187,32.5822,32.5968,65143.0
2015-10-23 14:10:00,44.65,44.67,44.63,44.64,119583.0,32.6041,32.6187,32.5895,32.5968,119583.0
2015-10-23 14:15:00,44.64,44.68,44.63,44.68,52972.0,32.5968,32.626,32.5895,32.626,52972.0
2015-10-23 14:20:00,44.67,44.7,44.65,44.69,74194.0,32.6187,32.6406,32.6041,32.6333,74194.0
2015-10-23 14:25:00,44.69,44.7,44.65,44.68,47630.0,32.6333,32.6406,32.6041,32.626,47630.0
2015-10-23 14:30:00,44.69,44.7,44.66,44.69,98061.0,32.6333,32.6406,32.6114,32.6333,98061.0
2015-10-23 14:35:00,44.7,44.71,44.68,44.71,251684.0,32.6406,32.6479,32.626,32.6479,251684.0
2015-10-23 14:40:00,44.71,44.74,44.7,44.72,75009.0,32.6479,32.6698,32.6406,32.6552,75009.0
2015-10-23 14:45:00,44.72,44.74,44.71,44.71,69958.0,32.6552,32.6698,32.6479,32.6479,69958.0
2015-10-23 14:50:00,44.71,44.73,44.67,44.68,50978.0,32.6479,32.6625,32.6187,32.626,50978.0
2015-10-23 14:55:00,44.68,44.7,44.67,44.68,58578.0,32.626,32.6406,32.6187,32.626,58578.0
2015-10-23 15:00:00,44.67,44.68,44.66,44.68,69493.0,32.6187,32.626,32.6114,32.626,69493.0
2015-10-23 15:05:00,44.69,44.7,44.66,44.66,68389.0,32.6333,32.6406,32.6114,32.6114,68389.0
2015-10-23 15:10:00,44.66,44.67,44.63,44.65,172545.0,32.6114,32.6187,32.5895,32.6041,172545.0
2015-10-23 15:15:00,44.66,44.68,44.63,44.64,55953.0,32.6114,32.626,32.5895,32.5968,55953.0
2015-10-23 15:20:00,44.64,44.65,44.6,44.61,90419.0,32.5968,32.6041,32.5676,32.5749,90419.0
2015-10-23 15:25:00,44.61,44.63,44.59,44.62,85457.0,32.5749,32.5895,32.5603,32.5822,85457.0
2015-10-23 15:30:00,44.62,44.64,44.6,44.63,159308.0,32.5822,32.5968,32.5676,32.5895,159308.0
2015-10-23 15:35:00,44.63,44.63,44.58,44.58,107753.0,32.5895,32.5895,32.553,32.553,107753.0
2015-10-23 15:40:00,44.58,44.63,44.57,44.61,463556.0,32.553,32.5895,32.5457,32.5749,463556.0
2015-10-23 15:45:00,44.62,44.65,44.61,44.62,107448.0,32.5822,32.6041,32.5749,32.5822,107448.0
2015-10-23 15:50:00,44.62,44.63,44.59,44.6,197064.0,32.5822,32.5895,32.5603,32.5676,197064.0
2015-10-23 15:55:00,44.6,44.62,44.58,44.6,681774.0,32.5676,32.5822,32.553,32.5676,681774.0
2015-10-26 09:30:00,44.69,44.72,44.45,44.52,280805.0,32.6333,32.6552,32.458,32.5092,280805.0
2015-10-26 09:35:00,44.52,44.52,44.26,44.32,411888.0,32.5092,32.5092,32.3193,32.3631,411888.0
2015-10-26 09:40:00,44.32,44.38,44.29,44.31,218660.0,32.3631,32.4069,32.3412,32.3558,218660.0
2015-10-26 09:45:00,44.31,44.31,44.21,44.24,227673.0,32.3558,32.3558,32.2828,32.3047,227673.0
2015-10-26 09:50:00,44.25,44.26,44.18,44.2,196172.0,32.312,32.3193,32.2609,32.2755,196172.0
2015-10-26 09:55:00,44.21,44.26,44.17,44.24,101628.0,32.2828,32.3193,32.2536,32.3047,101628.0
2015-10-26 10:00:00,44.23,44.25,44.21,44.24,156071.0,32.2974,32.312,32.2828,32.3047,156071.0
2015-10-26 10:05:00,44.25,44.37,44.24,44.36,120899.0,32.312,32.3996,32.3047,32.3923,120899.0
2015-10-26 10:10:00,44.37,44.37,44.28,44.3,137158.0,32.3996,32.3996,32.3339,32.3485,137158.0
2015-10-26 10:15:00,44.3,44.32,44.26,44.32,158790.0,32.3485,32.3631,32.3193,32.3631,158790.0
2015-10-26 10:20:00,44.33,44.37,44.32,44.33,100713.0,32.3704,32.3996,32.3631,32.3704,100713.0
2015-10-26 10:25:00,44.33,44.34,44.29,44.3,104238.0,32.3704,32.3777,32.3412,32.3485,104238.0
2015-10-26 10:30:00,44.29,44.31,44.23,44.23,279508.0,32.3412,32.3558,32.2974,32.2974,279508.0
2015-10-26 10:35:00,44.22,44.25,44.19,44.24,155042.0,32.2901,32.312,32.2682,32.3047,155042.0
2015-10-26 10:40:00,44.24,44.24,44.16,44.16,80870.0,32.3047,32.3047,32.2463,32.2463,80870.0
2015-10-26 10:45:00,44.17,44.18,44.12,44.13,112077.0,32.2536,32.2609,32.2171,32.2244,112077.0
2015-10-26 10:50:00,44.13,44.16,44.08,44.09,460816.0,32.2244,32.2463,32.1879,32.1952,460816.0
2015-10-26 10:55:00,44.09,44.18,44.09,44.16,244904.0,32.1952,32.2609,32.1952,32.2463,244904.0
2015-10-26 11:00:00,44.16,44.19,44.14,44.18,95414.0,32.2463,32.2682,32.2317,32.2609,95414.0
2015-10-26 11:05:00,44.18,44.22,44.18,44.22,276657.0,32.2609,32.2901,32.2609,32.2901,276657.0
2015-10-26 11:10:00,44.23,44.25,44.14,44.16,143337.0,32.2974,32.312,32.2317,32.2463,143337.0
2015-10-26 11:15:00,44.17,44.24,44.16,44.23,193072.0,32.2536,32.3047,32.2463,32.2974,193072.0
2015-10-26 11:20:00,44.23,44.25,44.21,44.23,58506.0,32.2974,32.312,32.2828,32.2974,58506.0
2015-10-26 11:25:00,44.23,44.24,44.19,44.2,43511.0,32.2974,32.3047,32.2682,32.2755,43511.0
2015-10-26 11:30:00,44.19,44.22,44.17,44.22,80741.0,32.2682,32.2901,32.2536,32.2901,80741.0
2015-10-26 11:35:00,44.22,44.22,44.16,44.16,57181.0,32.2901,32.2901,32.2463,32.2463,57181.0
2015-10-26 11:40:00,44.16,44.19,44.16,44.17,33434.0,32.2463,32.2682,32.2463,32.2536,33434.0
2015-10-26 11:45:00,44.18,44.23,44.17,44.18,62359.0,32.2609,32.2974,32.2536,32.2609,62359.0
2015-10-26 11:50:00,44.17,44.21,44.16,44.2,220937.0,32.2536,32.2828,32.2463,32.2755,220937.0
2015-10-26 11:55:00,44.21,44.27,44.2,44.25,42250.0,32.2828,32.3266,32.2755,32.312,42250.0
2015-10-26 12:00:00,44.25,44.27,44.23,44.25,51757.0,32.312,32.3266,32.2974,32.312,51757.0
2015-10-26 12:05:00,44.25,44.28,44.21,44.25,69671.0,32.312,32.3339,32.2828,32.312,69671.0
2015-10-26 12:10:00,44.25,44.26,44.2,44.26,67504.0,32.312,32.3193,32.2755,32.3193,67504.0
2015-10-26 12:15:00,44.25,44.26,44.22,44.22,67130.0,32.312,32.3193,32.2901,32.2901,67130.0
2015-10-26 12:20:00,44.23,44.23,44.19,44.23,193892.0,32.2974,32.2974,32.2682,32.2974,193892.0
2015-10-26 12:25:00,44.23,44.24,44.17,44.21,106704.0,32.2974,32.3047,32.2536,32.2828,106704.0
2015-10-26 12:30:00,44.21,44.27,44.21,44.27,39901.0,32.2828,32.3266,32.2828,32.3266,39901.0
2015-10-26 12:35:00,44.27,44.29,44.25,44.28,46552.0,32.3266,32.3412,32.312,32.3339,46552.0
2015-10-26 12:40:00,44.28,44.33,44.26,44.33,265813.0,32.3339,32.3704,32.3193,32.3704,265813.0
2015-10-26 12:45:00,44.33,44.36,44.3,44.34,256901.0,32.3704,32.3923,32.3485,32.3777,256901.0
2015-10-26 12:50:00,44.35,44.38,44.33,44.38,143886.0,32.385,32.4069,32.3704,32.4069,143886.0
2015-10-26 12:55:00,44.37,44.38,44.3,44.3,71184.0,32.3996,32.4069,32.3485,32.3485,71184.0
2015-10-26 13:00:00,44.31,44.32,44.24,44.27,76195.0,32.3558,32.3631,32.3047,32.3266,76195.0
2015-10-26 13:05:00,44.27,44.31,44.24,44.26,241827.0,32.3266,32.3558,32.3047,32.3193,241827.0
2015-10-26 13:10:00,44.25,44.26,44.21,44.22,62419.0,32.312,32.3193,32.2828,32.2901,62419.0
2015-10-26 13:15:00,44.22,44.26,44.22,44.23,46513.0,32.2901,32.3193,32.2901,32.2974,46513.0
2015-10-26 13:20:00,44.24,44.27,44.22,44.23,45878.0,32.3047,32.3266,32.2901,32.2974,45878.0
2015-10-26 13:25:00,44.22,44.27,44.22,44.24,66171.0,32.2901,32.3266,32.2901,32.3047,66171.0
2015-10-26 13:30:00,44.25,44.32,44.24,44.32,47858.0,32.312,32.3631,32.3047,32.3631,47858.0
2015-10-26 13:35:00,44.31,44.33,44.3,44.33,72793.0,32.3558,32.3704,32.3485,32.3704,72793.0
2015-10-26 13:40:00,44.33,44.35,44.31,44.32,80791.0,32.3704,32.385,32.3558,32.3631,80791.0
2015-10-26 13:45:00,44.32,44.36,44.3,44.33,165569.0,32.3631,32.3923,32.3485,32.3704,165569.0
2015-10-26 13:50:00,44.33,44.39,44.32,44.38,62723.0,32.3704,32.4142,32.3631,32.4069,62723.0
2015-10-26 13:55:00,44.37,44.38,44.34,44.35,76944.0,32.3996,32.4069,32.3777,32.385,76944.0
2015-10-26 14:00:00,44.35,44.42,44.35,44.4,215892.0,32.385,32.4361,32.385,32.4215,215892.0
2015-10-26 14:05:00,44.41,44.42,44.39,44.42,108201.0,32.4288,32.4361,32.4142,32.4361,108201.0
2015-10-26 14:10:00,44.42,44.44,44.37,44.38,168847.0,32.4361,32.4507,32.3996,32.4069,168847.0
2015-10-26 14:15:00,44.38,44.4,44.34,44.37,54426.0,32.4069,32.4215,32.3777,32.3996,54426.0
2015-10-26 14:20:00,44.37,44.38,44.33,44.36,116818.0,32.3996,32.4069,32.3704,32.3923,116818.0
2015-10-26 14:25:00,44.36,44.37,44.34,44.35,31862.0,32.3923,32.3996,32.3777,32.385,31862.0
2015-10-26 14:30:00,44.36,44.36,44.32,44.35,66700.0,32.3923,32.3923,32.3631,32.385,66700.0
2015-10-26 14:35:00,44.36,44.37,44.33,44.35,66021.0,32.3923,32.3996,32.3704,32.385,66021.0
2015-10-26 14:40:00,44.34,44.36,44.33,44.35,112813.0,32.3777,32.3923,32.3704,32.385,112813.0
2015-10-26 14:45:00,44.36,44.4,44.36,44.39,74750.0,32.3923,32.4215,32.3923,32.4142,74750.0
2015-10-26 14:50:00,44.4,44.41,44.37,44.37,42748.0,32.4215,32.4288,32.3996,32.3996,42748.0
2015-10-26 14:55:00,44.38,44.41,44.37,44.39,104246.0,32.4069,32.4288,32.3996,32.4142,104246.0
2015-10-26 15:00:00,44.39,44.41,44.36,44.41,54353.0,32.4142,32.4288,32.3923,32.4288,54353.0
2015-10-26 15:05:00,44.4,44.44,44.39,44.41,129349.0,32.4215,32.4507,32.4142,32.4288,129349.0
2015-10-26 15:10:00,44.41,44.42,44.37,44.41,66942.0,32.4288,32.4361,32.3996,32.4288,66942.0
2015-10-26 15:15:00,44.41,44.42,44.36,44.38,74693.0,32.4288,32.4361,32.3923,32.4069,74693.0
2015-10-26 15:20:00,44.38,44.41,44.37,44.39,96792.0,32.4069,32.4288,32.3996,32.4142,96792.0
2015-10-26 15:25:00,44.39,44.46,44.38,44.43,415979.0,32.4142,32.4654,32.4069,32.4434,415979.0
2015-10-26 15:30:00,44.43,44.45,44.39,44.4,322088.0,32.4434,32.458,32.4142,32.4215,322088.0
2015-10-26 15:35:00,44.39,44.4,44.37,44.39,109409.0,32.4142,32.4215,32.3996,32.4142,109409.0
2015-10-26 15:40:00,44.39,44.42,44.39,44.42,163710.0,32.4142,32.4361,32.4142,32.4361,163710.0
2015-10-26 15:45:00,44.42,44.44,44.41,44.42,95053.0,32.4361,32.4507,32.4288,32.4361,95053.0
2015-10-26 15:50:00,44.42,44.43,44.41,44.42,131295.0,32.4361,32.4434,32.4288,32.4361,131295.0
2015-10-26 15:55:00,44.42,44.45,44.41,44.42,593462.0,32.4361,32.458,32.4288,32.4361,593462.0
2015-10-27 09:30:00,44.39,44.49,44.36,44.4,251254.0,32.4142,32.4873,32.3923,32.4215,251254.0
2015-10-27 09:35:00,44.4,44.41,44.24,44.32,325353.0,32.4215,32.4288,32.3047,32.3631,325353.0
2015-10-27 09:40:00,44.33,44.39,44.27,44.27,163646.0,32.3704,32.4142,32.3266,32.3266,163646.0
2015-10-27 09:45:00,44.27,44.39,44.26,44.38,166238.0,32.3266,32.4142,32.3193,32.4069,166238.0
2015-10-27 09:50:00,44.38,44.42,44.33,44.33,178524.0,32.4069,32.4361,32.3704,32.3704,178524.0
2015-10-27 09:55:00,44.33,44.38,44.3,44.35,196158.0,32.3704,32.4069,32.3485,32.385,196158.0
2015-10-27 10:00:00,44.35,44.37,44.32,44.36,119176.0,32.385,32.3996,32.3631,32.3923,119176.0
2015-10-27 10:05:00,44.34,44.41,44.34,44.34,130673.0,32.3777,32.4288,32.3777,32.3777,130673.0
2015-10-27 10:10:00,44.34,44.37,44.31,44.37,93621.0,32.3777,32.3996,32.3558,32.3996,93621.0
2015-10-27 10:15:00,44.37,44.42,44.34,44.4,128302.0,32.3996,32.4361,32.3777,32.4215,128302.0
2015-10-27 10:20:00,44.4,44.4,44.32,44.36,108574.0,32.4215,32.4215,32.3631,32.3923,108574.0
2015-10-27 10:25:00,44.36,44.41,44.33,44.4,131037.0,32.3923,32.4288,32.3704,32.4215,131037.0
2015-10-27 10:30:00,44.4,44.42,44.34,44.34,154623.0,32.4215,32.4361,32.3777,32.3777,154623.0
2015-10-27 10:35:00,44.35,44.36,44.33,44.35,216546.0,32.385,32.3923,32.3704,32.385,216546.0
2015-10-27 10:40:00,44.35,44.39,44.33,44.37,59634.0,32.385,32.4142,32.3704,32.3996,59634.0
2015-10-27 10:45:00,44.36,44.36,44.29,44.32,126526.0,32.3923,32.3923,32.3412,32.3631,126526.0
2015-10-27 10:50:00,44.33,44.36,44.32,44.35,63145.0,32.3704,32.3923,32.3631,32.385,63145.0
2015-10-27 10:55:00,44.35,44.4,44.35,44.39,65172.0,32.385,32.4215,32.385,32.4142,65172.0
2015-10-27 11:00:00,44.39,44.42,44.36,44.42,117792.0,32.4142,32.4361,32.3923,32.4361,117792.0
2015-10-27 11:05:00,44.42,44.45,44.4,44.44,146654.0,32.4361,32.458,32.4215,32.4507,146654.0
2015-10-27 11:10:00,44.44,44.45,44.38,44.39,56053.0,32.4507,32.458,32.4069,32.4142,56053.0
2015-10-27 11:15:00,44.39,44.41,44.36,44.38,72198.0,32.4142,32.4288,32.3923,32.4069,72198.0
2015-10-27 11:20:00,44.37,44.39,44.34,44.34,148244.0,32.3996,32.4142,32.3777,32.3777,148244.0
2015-10-27 11:25:00,44.34,44.36,44.31,44.31,93152.0,32.3777,32.3923,32.3558,32.3558,93152.0
2015-10-27 11:30:00,44.31,44.36,44.31,44.32,56848.0,32.3558,32.3923,32.3558,32.3631,56848.0
2015-10-27 11:35:00,44.31,44.36,44.3,44.3,52695.0,32.3558,32.3923,32.3485,32.3485,52695.0
2015-10-27 11:40:00,44.3,44.39,44.3,44.36,51209.0,32.3485,32.4142,32.3485,32.3923,51209.0
2015-10-27 11:45:00,44.36,44.39,44.34,44.38,217698.0,32.3923,32.4142,32.3777,32.4069,217698.0
2015-10-27 11:50:00,44.37,44.38,44.28,44.28,120421.0,32.3996,32.4069,32.3339,32.3339,120421.0
2015-10-27 11:55:00,44.28,44.3,44.25,44.27,90992.0,32.3339,32.3485,32.312,32.3266,90992.0
2015-10-27 12:00:00,44.27,44.27,44.23,44.23,40083.0,32.3266,32.3266,32.2974,32.2974,40083.0
2015-10-27 12:05:00,44.23,44.27,44.21,44.26,166972.0,32.2974,32.3266,32.2828,32.3193,166972.0
2015-10-27 12:10:00,44.26,44.3,44.26,44.29,86612.0,32.3193,32.3485,32.3193,32.3412,86612.0
2015-10-27 12:15:00,44.3,44.33,44.29,44.33,69305.0,32.3485,32.3704,32.3412,32.3704,69305.0
2015-10-27 12:20:00,44.33,44.34,44.31,44.33,43351.0,32.3704,32.3777,32.3558,32.3704,43351.0
2015-10-27 12:25:00,44.32,44.32,44.29,44.3,73956.0,32.3631,32.3631,32.3412,32.3485,73956.0
2015-10-27 12:30:00,44.3,44.3,44.27,44.28,40490.0,32.3485,32.3485,32.3266,32.3339,40490.0
2015-10-27 12:35:00,44.27,44.36,44.25,44.36,53197.0,32.3266,32.3923,32.312,32.3923,53197.0
2015-10-27 12:40:00,44.36,44.4,44.33,44.37,185577.0,32.3923,32.4215,32.3704,32.3996,185577.0
2015-10-27 12:45:00,44.38,44.41,44.36,44.37,64040.0,32.4069,32.4288,32.3923,32.3996,64040.0
2015-10-27 12:50:00,44.36,44.36,44.33,44.34,47558.0,32.3923,32.3923,32.3704,32.3777,47558.0
2015-10-27 12:55:00,44.34,44.36,44.28,44.29,111328.0,32.3777,32.3923,32.3339,32.3412,111328.0
2015-10-27 13:00:00,44.29,44.29,44.23,44.24,51683.0,32.3412,32.3412,32.2974,32.3047,51683.0
2015-10-27 13:05:00,44.24,44.31,44.23,44.29,109056.0,32.3047,32.3558,32.2974,32.3412,109056.0
2015-10-27 13:10:00,44.29,44.3,44.26,44.3,38767.0,32.3412,32.3485,32.3193,32.3485,38767.0
2015-10-27 13:15:00,44.3,44.3,44.25,44.25,49226.0,32.3485,32.3485,32.312,32.312,49226.0
2015-10-27 13:20:00,44.26,44.28,44.25,44.28,38218.0,32.3193,32.3339,32.312,32.3339,38218.0
2015-10-27 13:25:00,44.28,44.3,44.27,44.28,33987.0,32.3339,32.3485,32.3266,32.3339,33987.0
2015-10-27 13:30:00,44.28,44.28,44.25,44.27,51744.0,32.3339,32.3339,32.312,32.3266,51744.0
2015-10-27 13:35:00,44.27,44.28,44.25,44.25,142451.0,32.3266,32.3339,32.312,32.312,142451.0
2015-10-27 13:40:00,44.26,44.27,44.23,44.23,91240.0,32.3193,32.3266,32.2974,32.2974,91240.0
2015-10-27 13:45:00,44.23,44.23,44.18,44.19,35010.0,32.2974,32.2974,32.2609,32.2682,35010.0
2015-10-27 13:50:00,44.2,44.2,44.13,44.14,95307.0,32.2755,32.2755,32.2244,32.2317,95307.0
2015-10-27 13:55:00,44.13,44.15,44.12,44.15,110041.0,32.2244,32.239,32.2171,32.239,110041.0
2015-10-27 14:00:00,44.14,44.21,44.13,44.21,44321.0,32.2317,32.2828,32.2244,32.2828,44321.0
2015-10-27 14:05:00,44.21,44.24,44.19,44.2,37663.0,32.2828,32.3047,32.2682,32.2755,37663.0
2015-10-27 14:10:00,44.19,44.2,44.17,44.17,70469.0,32.2682,32.2755,32.2536,32.2536,70469.0
2015-10-27 14:15:00,44.17,44.19,44.14,44.14,106613.0,32.2536,32.2682,32.2317,32.2317,106613.0
2015-10-27 14:20:00,44.14,44.18,44.13,44.17,79710.0,32.2317,32.2609,32.2244,32.2536,79710.0
2015-10-27 14:25:00,44.17,44.19,44.16,44.18,132421.0,32.2536,32.2682,32.2463,32.2609,132421.0
2015-10-27 14:30:00,44.18,44.2,44.17,44.18,134564.0,32.2609,32.2755,32.2536,32.2609,134564.0
2015-10-27 14:35:00,44.19,44.21,44.18,44.2,86291.0,32.2682,32.2828,32.2609,32.2755,86291.0
2015-10-27 14:40:00,44.2,44.21,44.18,44.18,23181.0,32.2755,32.2828,32.2609,32.2609,23181.0
2015-10-27 14:45:00,44.18,44.2,44.13,44.14,42603.0,32.2609,32.2755,32.2244,32.2317,42603.0
2015-10-27 14:50:00,44.15,44.2,44.14,44.19,51619.0,32.239,32.2755,32.2317,32.2682,51619.0
2015-10-27 14:55:00,44.19,44.21,44.18,44.19,74916.0,32.2682,32.2828,32.2609,32.2682,74916.0
2015-10-27 15:00:00,44.19,44.21,44.18,44.2,42943.0,32.2682,32.2828,32.2609,32.2755,42943.0
2015-10-27 15:05:00,44.21,44.22,44.18,44.2,52879.0,32.2828,32.2901,32.2609,32.2755,52879.0
2015-10-27 15:10:00,44.2,44.25,44.2,44.23,217723.0,32.2755,32.312,32.2755,32.2974,217723.0
2015-10-27 15:15:00,44.24,44.25,44.21,44.24,44905.0,32.3047,32.312,32.2828,32.3047,44905.0
2015-10-27 15:20:00,44.24,44.3,44.23,44.29,81156.0,32.3047,32.3485,32.2974,32.3412,81156.0
2015-10-27 15:25:00,44.29,44.31,44.27,44.3,54081.0,32.3412,32.3558,32.3266,32.3485,54081.0
2015-10-27 15:30:00,44.3,44.31,44.26,44.27,69324.0,32.3485,32.3558,32.3193,32.3266,69324.0
2015-10-27 15:35:00,44.28,44.28,44.24,44.26,153838.0,32.3339,32.3339,32.3047,32.3193,153838.0
2015-10-27 15:40:00,44.26,44.3,44.24,44.25,75953.0,32.3193,32.3485,32.3047,32.312,75953.0
2015-10-27 15:45:00,44.25,44.27,44.24,44.25,115451.0,32.312,32.3266,32.3047,32.312,115451.0
2015-10-27 15:50:00,44.25,44.28,44.24,44.28,208169.0,32.312,32.3339,32.3047,32.3339,208169.0
2015-10-27 15:55:00,44.29,44.32,44.28,44.3,296738.0,32.3412,32.3631,32.3339,32.3485,296738.0
2015-10-28 09:30:00,44.28,44.32,44.11,44.31,239982.0,32.3339,32.3631,32.2098,32.3558,239982.0
2015-10-28 09:35:00,44.32,44.45,44.32,44.38,712242.0,32.3631,32.458,32.3631,32.4069,712242.0
2015-10-28 09:40:00,44.39,44.45,44.36,44.38,184137.0,32.4142,32.458,32.3923,32.4069,184137.0
2015-10-28 09:45:00,44.39,44.42,44.32,44.36,354285.0,32.4142,32.4361,32.3631,32.3923,354285.0
2015-10-28 09:50:00,44.36,44.41,44.34,44.35,228800.0,32.3923,32.4288,32.3777,32.385,228800.0
2015-10-28 09:55:00,44.35,44.37,44.3,44.3,151549.0,32.385,32.3996,32.3485,32.3485,151549.0
2015-10-28 10:00:00,44.3,44.36,44.3,44.34,260761.0,32.3485,32.3923,32.3485,32.3777,260761.0
2015-10-28 10:05:00,44.34,44.34,44.24,44.25,58232.0,32.3777,32.3777,32.3047,32.312,58232.0
2015-10-28 10:10:00,44.25,44.33,44.24,44.33,90880.0,32.312,32.3704,32.3047,32.3704,90880.0
2015-10-28 10:15:00,44.33,44.33,44.27,44.33,122748.0,32.3704,32.3704,32.3266,32.3704,122748.0
2015-10-28 10:20:00,44.33,44.33,44.27,44.27,55565.0,32.3704,32.3704,32.3266,32.3266,55565.0
2015-10-28 10:25:00,44.27,44.27,44.14,44.17,116682.0,32.3266,32.3266,32.2317,32.2536,116682.0
2015-10-28 10:30:00,44.18,44.2,44.13,44.14,96518.0,32.2609,32.2755,32.2244,32.2317,96518.0
2015-10-28 10:35:00,44.14,44.18,44.11,44.11,483423.0,32.2317,32.2609,32.2098,32.2098,483423.0
2015-10-28 10:40:00,44.11,44.17,44.1,44.14,246456.0,32.2098,32.2536,32.2025,32.2317,246456.0
2015-10-28 10:45:00,44.14,44.14,44.1,44.13,105348.0,32.2317,32.2317,32.2025,32.2244,105348.0
2015-10-28 10:50:00,44.13,44.13,44.05,44.07,55563.0,32.2244,32.2244,32.166,32.1806,55563.0
2015-10-28 10:55:00,44.07,44.08,44.03,44.08,65785.0,32.1806,32.1879,32.1514,32.1879,65785.0
2015-10-28 11:00:00,44.09,44.12,44.08,44.1,58974.0,32.1952,32.2171,32.1879,32.2025,58974.0
2015-10-28 11:05:00,44.11,44.11,44.07,44.1,120069.0,32.2098,32.2098,32.1806,32.2025,120069.0
2015-10-28 11:10:00,44.11,44.11,44.08,44.09,299937.0,32.2098,32.2098,32.1879,32.1952,299937.0
2015-10-28 11:15:00,44.09,44.11,44.07,44.11,176348.0,32.1952,32.2098,32.1806,32.2098,176348.0
2015-10-28 11:20:00,44.11,44.11,44.08,44.09,88773.0,32.2098,32.2098,32.1879,32.1952,88773.0
2015-10-28 11:25:00,44.08,44.18,44.06,44.17,168755.0,32.1879,32.2609,32.1733,32.2536,168755.0
2015-10-28 11:30:00,44.17,44.2,44.13,44.14,88788.0,32.2536,32.2755,32.2244,32.2317,88788.0
2015-10-28 11:35:00,44.14,44.16,44.12,44.13,80422.0,32.2317,32.2463,32.2171,32.2244,80422.0
2015-10-28 11:40:00,44.13,44.14,44.11,44.13,44132.0,32.2244,32.2317,32.2098,32.2244,44132.0
2015-10-28 11:45:00,44.13,44.16,44.11,44.13,45549.0,32.2244,32.2463,32.2098,32.2244,45549.0
2015-10-28 11:50:00,44.13,44.14,44.11,44.11,27505.0,32.2244,32.2317,32.2098,32.2098,27505.0
2015-10-28 11:55:00,44.12,44.16,44.06,44.15,80645.0,32.2171,32.2463,32.1733,32.239,80645.0
2015-10-28 12:00:00,44.16,44.16,44.12,44.14,24702.0,32.2463,32.2463,32.2171,32.2317,24702.0
2015-10-28 12:05:00,44.14,44.16,44.14,44.16,32992.0,32.2317,32.2463,32.2317,32.2463,32992.0
2015-10-28 12:10:00,44.15,44.16,44.11,44.13,36392.0,32.239,32.2463,32.2098,32.2244,36392.0
2015-10-28 12:15:00,44.13,44.14,44.11,44.13,19321.0,32.2244,32.2317,32.2098,32.2244,19321.0
2015-10-28 12:20:00,44.13,44.15,44.1,44.1,33096.0,32.2244,32.239,32.2025,32.2025,33096.0
2015-10-28 12:25:00,44.1,44.1,44.07,44.1,41541.0,32.2025,32.2025,32.1806,32.2025,41541.0
2015-10-28 12:30:00,44.1,44.1,44.02,44.04,144581.0,32.2025,32.2025,32.1441,32.1587,144581.0
2015-10-28 12:35:00,44.03,44.05,44.02,44.04,115098.0,32.1514,32.166,32.1441,32.1587,115098.0
2015-10-28 12:40:00,44.05,44.05,44.0,44.0,172262.0,32.166,32.166,32.1295,32.1295,172262.0
2015-10-28 12:45:00,44.01,44.03,43.96,44.01,193394.0,32.1368,32.1514,32.1002,32.1368,193394.0
2015-10-28 12:50:00,44.01,44.02,43.98,43.99,72326.0,32.1368,32.1441,32.1148,32.1221,72326.0
2015-10-28 12:55:00,43.99,44.02,43.98,43.98,75295.0,32.1221,32.1441,32.1148,32.1148,75295.0
2015-10-28 13:00:00,43.97,43.98,43.92,43.93,97420.0,32.1075,32.1148,32.071,32.0783,97420.0
2015-10-28 13:05:00,43.93,43.96,43.93,43.94,52025.0,32.0783,32.1002,32.0783,32.0856,52025.0
2015-10-28 13:10:00,43.93,43.96,43.92,43.94,199292.0,32.0783,32.1002,32.071,32.0856,199292.0
2015-10-28 13:15:00,43.94,43.95,43.89,43.9,42767.0,32.0856,32.0929,32.0491,32.0564,42767.0
2015-10-28 13:20:00,43.9,43.9,43.86,43.87,85043.0,32.0564,32.0564,32.0272,32.0345,85043.0
2015-10-28 13:25:00,43.86,43.87,43.82,43.84,90434.0,32.0272,32.0345,31.998,32.0126,90434.0
2015-10-28 13:30:00,43.84,43.87,43.83,43.86,79450.0,32.0126,32.0345,32.0053,32.0272,79450.0
2015-10-28 13:35:00,43.86,43.91,43.86,43.91,157945.0,32.0272,32.0637,32.0272,32.0637,157945.0
2015-10-28 13:40:00,43.91,43.94,43.9,43.93,94544.0,32.0637,32.0856,32.0564,32.0783,94544.0
2015-10-28 13:45:00,43.92,44.0,43.92,43.96,116658.0,32.071,32.1295,32.071,32.1002,116658.0
2015-10-28 13:50:00,43.96,44.03,43.96,44.03,178787.0,32.1002,32.1514,32.1002,32.1514,178787.0
2015-10-28 13:55:00,44.02,44.09,44.02,44.07,248677.0,32.1441,32.1952,32.1441,32.1806,248677.0
2015-10-28 14:00:00,43.99,44.05,43.61,43.64,1065343.0,32.1221,32.166,31.8447,31.8666,1065343.0
2015-10-28 14:05:00,43.65,43.66,43.53,43.6,753694.0,31.8739,31.8812,31.7863,31.8374,753694.0
2015-10-28 14:10:00,43.6,43.61,43.35,43.41,1127097.0,31.8374,31.8447,31.6548,31.6986,1127097.0
2015-10-28 14:15:00,43.41,43.47,43.38,43.43,337336.0,31.6986,31.7424,31.6767,31.7132,337336.0
2015-10-28 14:20:00,43.43,43.53,43.42,43.51,366454.0,31.7132,31.7863,31.7059,31.7716,366454.0
2015-10-28 14:25:00,43.51,43.58,43.45,43.48,210981.0,31.7716,31.8228,31.7278,31.7497,210981.0
2015-10-28 14:30:00,43.48,43.49,43.4,43.42,180925.0,31.7497,31.757,31.6913,31.7059,180925.0
2015-10-28 14:35:00,43.42,43.42,43.36,43.39,233505.0,31.7059,31.7059,31.6621,31.684,233505.0
2015-10-28 14:40:00,43.4,43.46,43.34,43.34,478611.0,31.6913,31.7351,31.6475,31.6475,478611.0
2015-10-28 14:45:00,43.35,43.38,43.32,43.35,191881.0,31.6548,31.6767,31.6329,31.6548,191881.0
2015-10-28 14:50:00,43.35,43.44,43.31,43.43,502489.0,31.6548,31.7205,31.6256,31.7132,502489.0
2015-10-28 14:55:00,43.43,43.47,43.39,43.42,517012.0,31.7132,31.7424,31.684,31.7059,517012.0
2015-10-28 15:00:00,43.42,43.48,43.39,43.44,201078.0,31.7059,31.7497,31.684,31.7205,201078.0
2015-10-28 15:05:00,43.44,43.49,43.43,43.45,242680.0,31.7205,31.757,31.7132,31.7278,242680.0
2015-10-28 15:10:00,43.45,43.48,43.44,43.46,160920.0,31.7278,31.7497,31.7205,31.7351,160920.0
2015-10-28 15:15:00,43.47,43.5,43.45,43.46,247907.0,31.7424,31.7643,31.7278,31.7351,247907.0
2015-10-28 15:20:00,43.46,43.47,43.42,43.46,129211.0,31.7351,31.7424,31.7059,31.7351,129211.0
2015-10-28 15:25:00,43.46,43.52,43.46,43.48,110334.0,31.7351,31.7789,31.7351,31.7497,110334.0
2015-10-28 15:30:00,43.48,43.56,43.48,43.52,248111.0,31.7497,31.8082,31.7497,31.7789,248111.0
2015-10-28 15:35:00,43.53,43.59,43.51,43.57,307140.0,31.7863,31.8301,31.7716,31.8155,307140.0
2015-10-28 15:40:00,43.57,43.65,43.55,43.65,316792.0,31.8155,31.8739,31.8009,31.8739,316792.0
2015-10-28 15:45:00,43.65,43.73,43.65,43.7,515516.0,31.8739,31.9323,31.8739,31.9104,515516.0
2015-10-28 15:50:00,43.7,43.73,43.69,43.73,500110.0,31.9104,31.9323,31.9031,31.9323,500110.0
2015-10-28 15:55:00,43.73,43.81,43.73,43.8,651825.0,31.9323,31.9907,31.9323,31.9834,651825.0
2015-10-29 09:30:00,43.58,43.72,43.58,43.67,209173.0,31.8228,31.925,31.8228,31.8885,209173.0
2015-10-29 09:35:00,43.66,43.67,43.4,43.5,384726.0,31.8812,31.8885,31.6913,31.7643,384726.0
2015-10-29 09:40:00,43.5,43.5,43.43,43.44,219651.0,31.7643,31.7643,31.7132,31.7205,219651.0
2015-10-29 09:45:00,43.45,43.48,43.35,43.37,293980.0,31.7278,31.7497,31.6548,31.6694,293980.0
2015-10-29 09:50:00,43.36,43.36,43.23,43.26,307634.0,31.6621,31.6621,31.5672,31.5891,307634.0
2015-10-29 09:55:00,43.26,43.3,43.21,43.25,166043.0,31.5891,31.6183,31.5526,31.5818,166043.0
2015-10-29 10:00:00,43.25,43.27,43.2,43.25,357503.0,31.5818,31.5964,31.5453,31.5818,357503.0
2015-10-29 10:05:00,43.24,43.25,43.1,43.18,1172910.0,31.5745,31.5818,31.4723,31.5307,1172910.0
2015-10-29 10:10:00,43.18,43.22,43.15,43.15,347663.0,31.5307,31.5599,31.5088,31.5088,347663.0
2015-10-29 10:15:00,43.15,43.15,42.99,43.02,483982.0,31.5088,31.5088,31.3919,31.4138,483982.0
2015-10-29 10:20:00,43.02,43.06,42.99,43.01,488296.0,31.4138,31.443,31.3919,31.4065,488296.0
2015-10-29 10:25:00,43.01,43.04,42.99,43.0,200550.0,31.4065,31.4284,31.3919,31.3992,200550.0
2015-10-29 10:30:00,42.99,43.1,42.96,43.08,233152.0,31.3919,31.4723,31.37,31.4577,233152.0
2015-10-29 10:35:00,43.08,43.15,43.05,43.15,141383.0,31.4577,31.5088,31.4357,31.5088,141383.0
2015-10-29 10:40:00,43.15,43.16,43.02,43.06,140664.0,31.5088,31.5161,31.4138,31.443,140664.0
2015-10-29 10:45:00,43.05,43.08,42.98,42.98,359114.0,31.4357,31.4577,31.3846,31.3846,359114.0
2015-10-29 10:50:00,42.97,43.07,42.97,43.06,314372.0,31.3773,31.4504,31.3773,31.443,314372.0
2015-10-29 10:55:00,43.06,43.18,43.05,43.15,285697.0,31.443,31.5307,31.4357,31.5088,285697.0
2015-10-29 11:00:00,43.16,43.23,43.11,43.21,175025.0,31.5161,31.5672,31.4796,31.5526,175025.0
2015-10-29 11:05:00,43.21,43.24,43.16,43.24,90832.0,31.5526,31.5745,31.5161,31.5745,90832.0
2015-10-29 11:10:00,43.23,43.26,43.16,43.16,149455.0,31.5672,31.5891,31.5161,31.5161,149455.0
2015-10-29 11:15:00,43.16,43.21,43.16,43.19,96402.0,31.5161,31.5526,31.5161,31.538,96402.0
2015-10-29 11:20:00,43.19,43.22,43.18,43.19,89143.0,31.538,31.5599,31.5307,31.538,89143.0
2015-10-29 11:25:00,43.19,43.28,43.19,43.27,147597.0,31.538,31.6037,31.538,31.5964,147597.0
2015-10-29 11:30:00,43.27,43.29,43.19,43.2,284058.0,31.5964,31.611,31.538,31.5453,284058.0
2015-10-29 11:35:00,43.19,43.24,43.18,43.2,116634.0,31.538,31.5745,31.5307,31.5453,116634.0
2015-10-29 11:40:00,43.2,43.28,43.19,43.26,175110.0,31.5453,31.6037,31.538,31.5891,175110.0
2015-10-29 11:45:00,43.27,43.29,43.25,43.27,188274.0,31.5964,31.611,31.5818,31.5964,188274.0
2015-10-29 11:50:00,43.27,43.28,43.19,43.19,68384.0,31.5964,31.6037,31.538,31.538,68384.0
2015-10-29 11:55:00,43.19,43.32,43.19,43.3,105908.0,31.538,31.6329,31.538,31.6183,105908.0
2015-10-29 12:00:00,43.31,43.36,43.29,43.35,198230.0,31.6256,31.6621,31.611,31.6548,198230.0
2015-10-29 12:05:00,43.34,43.34,43.22,43.25,58495.0,31.6475,31.6475,31.5599,31.5818,58495.0
2015-10-29 12:10:00,43.25,43.27,43.22,43.27,58314.0,31.5818,31.5964,31.5599,31.5964,58314.0
2015-10-29 12:15:00,43.27,43.28,43.22,43.27,165528.0,31.5964,31.6037,31.5599,31.5964,165528.0
2015-10-29 12:20:00,43.26,43.27,43.22,43.23,106293.0,31.5891,31.5964,31.5599,31.5672,106293.0
2015-10-29 12:25:00,43.23,43.29,43.22,43.26,141854.0,31.5672,31.611,31.5599,31.5891,141854.0
2015-10-29 12:30:00,43.26,43.28,43.24,43.26,88312.0,31.5891,31.6037,31.5745,31.5891,88312.0
2015-10-29 12:35:00,43.26,43.26,43.23,43.24,73247.0,31.5891,31.5891,31.5672,31.5745,73247.0
2015-10-29 12:40:00,43.24,43.27,43.23,43.27,36129.0,31.5745,31.5964,31.5672,31.5964,36129.0
2015-10-29 12:45:00,43.27,43.27,43.22,43.24,52363.0,31.5964,31.5964,31.5599,31.5745,52363.0
2015-10-29 12:50:00,43.24,43.27,43.21,43.27,84894.0,31.5745,31.5964,31.5526,31.5964,84894.0
2015-10-29 12:55:00,43.26,43.27,43.23,43.25,78527.0,31.5891,31.5964,31.5672,31.5818,78527.0
2015-10-29 13:00:00,43.24,43.31,43.24,43.29,78752.0,31.5745,31.6256,31.5745,31.611,78752.0
2015-10-29 13:05:00,43.29,43.31,43.27,43.3,69755.0,31.611,31.6256,31.5964,31.6183,69755.0
2015-10-29 13:10:00,43.3,43.3,43.27,43.27,83011.0,31.6183,31.6183,31.5964,31.5964,83011.0
2015-10-29 13:15:00,43.27,43.29,43.25,43.28,129293.0,31.5964,31.611,31.5818,31.6037,129293.0
2015-10-29 13:20:00,43.28,43.31,43.27,43.28,74566.0,31.6037,31.6256,31.5964,31.6037,74566.0
2015-10-29 13:25:00,43.28,43.3,43.24,43.24,246301.0,31.6037,31.6183,31.5745,31.5745,246301.0
2015-10-29 13:30:00,43.23,43.27,43.23,43.27,241913.0,31.5672,31.5964,31.5672,31.5964,241913.0
2015-10-29 13:35:00,43.27,43.27,43.18,43.22,114182.0,31.5964,31.5964,31.5307,31.5599,114182.0
2015-10-29 13:40:00,43.21,43.22,43.17,43.2,138358.0,31.5526,31.5599,31.5234,31.5453,138358.0
2015-10-29 13:45:00,43.2,43.2,43.15,43.19,95165.0,31.5453,31.5453,31.5088,31.538,95165.0
2015-10-29 13:50:00,43.19,43.2,43.16,43.17,90674.0,31.538,31.5453,31.5161,31.5234,90674.0
2015-10-29 13:55:00,43.17,43.19,43.15,43.16,85590.0,31.5234,31.538,31.5088,31.5161,85590.0
2015-10-29 14:00:00,43.16,43.21,43.15,43.21,74809.0,31.5161,31.5526,31.5088,31.5526,74809.0
2015-10-29 14:05:00,43.22,43.25,43.21,43.22,151053.0,31.5599,31.5818,31.5526,31.5599,151053.0
2015-10-29 14:10:00,43.22,43.26,43.2,43.23,89866.0,31.5599,31.5891,31.5453,31.5672,89866.0
2015-10-29 14:15:00,43.23,43.25,43.22,43.24,88883.0,31.5672,31.5818,31.5599,31.5745,88883.0
2015-10-29 14:20:00,43.24,43.29,43.24,43.28,53691.0,31.5745,31.611,31.5745,31.6037,53691.0
2015-10-29 14:25:00,43.28,43.29,43.24,43.27,95133.0,31.6037,31.611,31.5745,31.5964,95133.0
2015-10-29 14:30:00,43.27,43.3,43.24,43.3,110114.0,31.5964,31.6183,31.5745,31.6183,110114.0
2015-10-29 14:35:00,43.3,43.3,43.24,43.25,64427.0,31.6183,31.6183,31.5745,31.5818,64427.0
2015-10-29 14:40:00,43.25,43.28,43.23,43.25,79111.0,31.5818,31.6037,31.5672,31.5818,79111.0
2015-10-29 14:45:00,43.25,43.29,43.25,43.27,89081.0,31.5818,31.611,31.5818,31.5964,89081.0
2015-10-29 14:50:00,43.27,43.29,43.26,43.29,98034.0,31.5964,31.611,31.5891,31.611,98034.0
2015-10-29 14:55:00,43.29,43.33,43.29,43.32,56545.0,31.611,31.6402,31.611,31.6329,56545.0
2015-10-29 15:00:00,43.32,43.35,43.31,43.34,89214.0,31.6329,31.6548,31.6256,31.6475,89214.0
2015-10-29 15:05:00,43.34,43.36,43.33,43.35,78996.0,31.6475,31.6621,31.6402,31.6548,78996.0
2015-10-29 15:10:00,43.35,43.4,43.35,43.39,107992.0,31.6548,31.6913,31.6548,31.684,107992.0
2015-10-29 15:15:00,43.4,43.44,43.38,43.44,130553.0,31.6913,31.7205,31.6767,31.7205,130553.0
2015-10-29 15:20:00,43.44,43.51,43.43,43.5,93574.0,31.7205,31.7716,31.7132,31.7643,93574.0
2015-10-29 15:25:00,43.49,43.53,43.47,43.51,195212.0,31.757,31.7863,31.7424,31.7716,195212.0
2015-10-29 15:30:00,43.51,43.52,43.48,43.49,124765.0,31.7716,31.7789,31.7497,31.757,124765.0
2015-10-29 15:35:00,43.5,43.52,43.27,43.5,741235.0,31.7643,31.7789,31.5964,31.7643,741235.0
2015-10-29 15:40:00,43.5,43.58,43.49,43.57,165965.0,31.7643,31.8228,31.757,31.8155,165965.0
2015-10-29 15:45:00,43.57,43.58,43.55,43.58,258884.0,31.8155,31.8228,31.8009,31.8228,258884.0
2015-10-29 15:50:00,43.57,43.58,43.53,43.55,243576.0,31.8155,31.8228,31.7863,31.8009,243576.0
2015-10-29 15:55:00,43.54,43.57,43.53,43.55,424861.0,31.7936,31.8155,31.7863,31.8009,424861.0
2015-10-30 09:30:00,43.6,43.75,43.55,43.7,428547.0,31.8374,31.9469,31.8009,31.9104,428547.0
2015-10-30 09:35:00,43.7,43.74,43.63,43.73,261112.0,31.9104,31.9396,31.8593,31.9323,261112.0
2015-10-30 09:40:00,43.73,43.74,43.65,43.7,280377.0,31.9323,31.9396,31.8739,31.9104,280377.0
2015-10-30 09:45:00,43.7,43.79,43.64,43.65,209976.0,31.9104,31.9761,31.8666,31.8739,209976.0
2015-10-30 09:50:00,43.65,43.66,43.6,43.61,223884.0,31.8739,31.8812,31.8374,31.8447,223884.0
2015-10-30 09:55:00,43.6,43.6,43.44,43.48,173888.0,31.8374,31.8374,31.7205,31.7497,173888.0
2015-10-30 10:00:00,43.48,43.54,43.44,43.52,306372.0,31.7497,31.7936,31.7205,31.7789,306372.0
2015-10-30 10:05:00,43.53,43.56,43.46,43.55,279761.0,31.7863,31.8082,31.7351,31.8009,279761.0
2015-10-30 10:10:00,43.55,43.58,43.49,43.57,208292.0,31.8009,31.8228,31.757,31.8155,208292.0
2015-10-30 10:15:00,43.57,43.6,43.53,43.59,168992.0,31.8155,31.8374,31.7863,31.8301,168992.0
2015-10-30 10:20:00,43.59,43.61,43.55,43.59,365680.0,31.8301,31.8447,31.8009,31.8301,365680.0
2015-10-30 10:25:00,43.59,43.63,43.56,43.62,196488.0,31.8301,31.8593,31.8082,31.852,196488.0
2015-10-30 10:30:00,43.62,43.66,43.59,43.62,86424.0,31.852,31.8812,31.8301,31.852,86424.0
2015-10-30 10:35:00,43.62,43.66,43.59,43.59,57539.0,31.852,31.8812,31.8301,31.8301,57539.0
2015-10-30 10:40:00,43.59,43.7,43.59,43.69,70123.0,31.8301,31.9104,31.8301,31.9031,70123.0
2015-10-30 10:45:00,43.68,43.72,43.68,43.71,134380.0,31.8958,31.925,31.8958,31.9177,134380.0
2015-10-30 10:50:00,43.71,43.72,43.69,43.71,51648.0,31.9177,31.925,31.9031,31.9177,51648.0
2015-10-30 10:55:00,43.7,43.76,43.7,43.76,95647.0,31.9104,31.9542,31.9104,31.9542,95647.0
2015-10-30 11:00:00,43.76,43.81,43.75,43.77,74012.0,31.9542,31.9907,31.9469,31.9615,74012.0
2015-10-30 11:05:00,43.78,43.81,43.77,43.8,55279.0,31.9688,31.9907,31.9615,31.9834,55279.0
2015-10-30 11:10:00,43.8,43.81,43.78,43.8,62883.0,31.9834,31.9907,31.9688,31.9834,62883.0
2015-10-30 11:15:00,43.8,43.8,43.75,43.79,71762.0,31.9834,31.9834,31.9469,31.9761,71762.0
2015-10-30 11:20:00,43.78,43.79,43.71,43.75,302552.0,31.9688,31.9761,31.9177,31.9469,302552.0
2015-10-30 11:25:00,43.75,43.81,43.72,43.79,99855.0,31.9469,31.9907,31.925,31.9761,99855.0
2015-10-30 11:30:00,43.79,43.81,43.78,43.79,97836.0,31.9761,31.9907,31.9688,31.9761,97836.0
2015-10-30 11:35:00,43.79,43.81,43.77,43.77,47582.0,31.9761,31.9907,31.9615,31.9615,47582.0
2015-10-30 11:40:00,43.77,43.82,43.77,43.8,110833.0,31.9615,31.998,31.9615,31.9834,110833.0
2015-10-30 11:45:00,43.79,43.8,43.74,43.77,86294.0,31.9761,31.9834,31.9396,31.9615,86294.0
2015-10-30 11:50:00,43.76,43.83,43.75,43.79,71796.0,31.9542,32.0053,31.9469,31.9761,71796.0
2015-10-30 11:55:00,43.79,43.82,43.77,43.8,119733.0,31.9761,31.998,31.9615,31.9834,119733.0
2015-10-30 12:00:00,43.79,43.79,43.7,43.7,87100.0,31.9761,31.9761,31.9104,31.9104,87100.0
2015-10-30 12:05:00,43.7,43.72,43.69,43.69,149955.0,31.9104,31.925,31.9031,31.9031,149955.0
2015-10-30 12:10:00,43.69,43.73,43.69,43.71,65244.0,31.9031,31.9323,31.9031,31.9177,65244.0
2015-10-30 12:15:00,43.7,43.72,43.68,43.72,81788.0,31.9104,31.925,31.8958,31.925,81788.0
2015-10-30 12:20:00,43.73,43.75,43.7,43.74,129784.0,31.9323,31.9469,31.9104,31.9396,129784.0
2015-10-30 12:25:00,43.74,43.78,43.73,43.75,78140.0,31.9396,31.9688,31.9323,31.9469,78140.0
2015-10-30 12:30:00,43.76,43.78,43.73,43.77,72849.0,31.9542,31.9688,31.9323,31.9615,72849.0
2015-10-30 12:35:00,43.77,43.78,43.75,43.78,53078.0,31.9615,31.9688,31.9469,31.9688,53078.0
2015-10-30 12:40:00,43.78,43.78,43.73,43.74,29358.0,31.9688,31.9688,31.9323,31.9396,29358.0
2015-10-30 12:45:00,43.74,43.81,43.74,43.77,41059.0,31.9396,31.9907,31.9396,31.9615,41059.0
2015-10-30 12:50:00,43.78,43.81,43.76,43.8,29118.0,31.9688,31.9907,31.9542,31.9834,29118.0
2015-10-30 12:55:00,43.8,43.89,43.8,43.87,155901.0,31.9834,32.0491,31.9834,32.0345,155901.0
2015-10-30 13:00:00,43.87,43.89,43.86,43.89,85481.0,32.0345,32.0491,32.0272,32.0491,85481.0
2015-10-30 13:05:00,43.88,43.88,43.82,43.83,54252.0,32.0418,32.0418,31.998,32.0053,54252.0
2015-10-30 13:10:00,43.84,43.84,43.81,43.84,53762.0,32.0126,32.0126,31.9907,32.0126,53762.0
2015-10-30 13:15:00,43.84,43.85,43.83,43.85,278329.0,32.0126,32.0199,32.0053,32.0199,278329.0
2015-10-30 13:20:00,43.84,43.85,43.8,43.8,104421.0,32.0126,32.0199,31.9834,31.9834,104421.0
2015-10-30 13:25:00,43.8,43.83,43.8,43.83,56928.0,31.9834,32.0053,31.9834,32.0053,56928.0
2015-10-30 13:30:00,43.83,43.84,43.81,43.82,55856.0,32.0053,32.0126,31.9907,31.998,55856.0
2015-10-30 13:35:00,43.82,43.85,43.82,43.84,146841.0,31.998,32.0199,31.998,32.0126,146841.0
2015-10-30 13:40:00,43.83,43.84,43.79,43.8,41086.0,32.0053,32.0126,31.9761,31.9834,41086.0
2015-10-30 13:45:00,43.8,43.87,43.8,43.85,108915.0,31.9834,32.0345,31.9834,32.0199,108915.0
2015-10-30 13:50:00,43.85,43.86,43.82,43.84,40940.0,32.0199,32.0272,31.998,32.0126,40940.0
2015-10-30 13:55:00,43.84,43.84,43.82,43.83,46228.0,32.0126,32.0126,31.998,32.0053,46228.0
2015-10-30 14:00:00,43.82,43.87,43.82,43.85,74773.0,31.998,32.0345,31.998,32.0199,74773.0
2015-10-30 14:05:00,43.85,43.87,43.83,43.85,216536.0,32.0199,32.0345,32.0053,32.0199,216536.0
2015-10-30 14:10:00,43.85,43.91,43.84,43.91,90807.0,32.0199,32.0637,32.0126,32.0637,90807.0
2015-10-30 14:15:00,43.9,43.9,43.87,43.88,54741.0,32.0564,32.0564,32.0345,32.0418,54741.0
2015-10-30 14:20:00,43.88,43.89,43.85,43.86,38126.0,32.0418,32.0491,32.0199,32.0272,38126.0
2015-10-30 14:25:00,43.86,43.87,43.83,43.84,53773.0,32.0272,32.0345,32.0053,32.0126,53773.0
2015-10-30 14:30:00,43.84,43.89,43.83,43.88,129250.0,32.0126,32.0491,32.0053,32.0418,129250.0
2015-10-30 14:35:00,43.88,43.92,43.87,43.91,148108.0,32.0418,32.071,32.0345,32.0637,148108.0
2015-10-30 14:40:00,43.91,43.92,43.89,43.91,39502.0,32.0637,32.071,32.0491,32.0637,39502.0
2015-10-30 14:45:00,43.9,43.91,43.83,43.85,66219.0,32.0564,32.0637,32.0053,32.0199,66219.0
2015-10-30 14:50:00,43.84,43.88,43.83,43.86,283025.0,32.0126,32.0418,32.0053,32.0272,283025.0
2015-10-30 14:55:00,43.86,43.87,43.8,43.81,58521.0,32.0272,32.0345,31.9834,31.9907,58521.0
2015-10-30 15:00:00,43.8,43.82,43.78,43.82,88445.0,31.9834,31.998,31.9688,31.998,88445.0
2015-10-30 15:05:00,43.82,43.85,43.8,43.83,140072.0,31.998,32.0199,31.9834,32.0053,140072.0
2015-10-30 15:10:00,43.82,43.85,43.8,43.82,329188.0,31.998,32.0199,31.9834,31.998,329188.0
2015-10-30 15:15:00,43.82,43.83,43.79,43.8,75082.0,31.998,32.0053,31.9761,31.9834,75082.0
2015-10-30 15:20:00,43.8,43.84,43.78,43.8,516306.0,31.9834,32.0126,31.9688,31.9834,516306.0
2015-10-30 15:25:00,43.8,43.81,43.74,43.74,212049.0,31.9834,31.9907,31.9396,31.9396,212049.0
2015-10-30 15:30:00,43.75,43.79,43.73,43.77,254086.0,31.9469,31.9761,31.9323,31.9615,254086.0
2015-10-30 15:35:00,43.77,43.78,43.73,43.75,95027.0,31.9615,31.9688,31.9323,31.9469,95027.0
2015-10-30 15:40:00,43.74,43.78,43.73,43.76,138290.0,31.9396,31.9688,31.9323,31.9542,138290.0
2015-10-30 15:45:00,43.76,43.87,43.76,43.85,225611.0,31.9542,32.0345,31.9542,32.0199,225611.0
2015-10-30 15:50:00,43.85,43.86,43.79,43.8,287127.0,32.0199,32.0272,31.9761,31.9834,287127.0
2015-10-30 15:55:00,43.8,43.84,43.76,43.76,568285.0,31.9834,32.0126,31.9542,31.9542,568285.0
2015-11-02 09:30:00,43.72,43.83,43.65,43.77,375294.0,31.925,32.0053,31.8739,31.9615,375294.0
2015-11-02 09:35:00,43.77,43.85,43.74,43.82,273819.0,31.9615,32.0199,31.9396,31.998,273819.0
2015-11-02 09:40:00,43.81,43.89,43.8,43.8,140388.0,31.9907,32.0491,31.9834,31.9834,140388.0
2015-11-02 09:45:00,43.81,43.84,43.76,43.81,145691.0,31.9907,32.0126,31.9542,31.9907,145691.0
2015-11-02 09:50:00,43.81,43.82,43.71,43.71,144902.0,31.9907,31.998,31.9177,31.9177,144902.0
2015-11-02 09:55:00,43.7,43.71,43.64,43.68,201931.0,31.9104,31.9177,31.8666,31.8958,201931.0
2015-11-02 10:00:00,43.69,43.69,43.6,43.61,223508.0,31.9031,31.9031,31.8374,31.8447,223508.0
2015-11-02 10:05:00,43.61,43.61,43.49,43.49,359233.0,31.8447,31.8447,31.757,31.757,359233.0
2015-11-02 10:10:00,43.5,43.52,43.46,43.51,209939.0,31.7643,31.7789,31.7351,31.7716,209939.0
2015-11-02 10:15:00,43.5,43.51,43.46,43.51,210234.0,31.7643,31.7716,31.7351,31.7716,210234.0
2015-11-02 10:20:00,43.51,43.54,43.5,43.53,109452.0,31.7716,31.7936,31.7643,31.7863,109452.0
2015-11-02 10:25:00,43.52,43.61,43.52,43.6,143434.0,31.7789,31.8447,31.7789,31.8374,143434.0
2015-11-02 10:30:00,43.6,43.66,43.59,43.65,115836.0,31.8374,31.8812,31.8301,31.8739,115836.0
2015-11-02 10:35:00,43.65,43.66,43.61,43.62,95759.0,31.8739,31.8812,31.8447,31.852,95759.0
2015-11-02 10:40:00,43.62,43.62,43.59,43.59,194027.0,31.852,31.852,31.8301,31.8301,194027.0
2015-11-02 10:45:00,43.59,43.63,43.59,43.61,90855.0,31.8301,31.8593,31.8301,31.8447,90855.0
2015-11-02 10:50:00,43.62,43.64,43.58,43.63,137298.0,31.852,31.8666,31.8228,31.8593,137298.0
2015-11-02 10:55:00,43.64,43.64,43.56,43.56,174151.0,31.8666,31.8666,31.8082,31.8082,174151.0
2015-11-02 11:00:00,43.56,43.57,43.52,43.56,74745.0,31.8082,31.8155,31.7789,31.8082,74745.0
2015-11-02 11:05:00,43.57,43.63,43.55,43.61,255455.0,31.8155,31.8593,31.8009,31.8447,255455.0
2015-11-02 11:10:00,43.62,43.62,43.55,43.58,59895.0,31.852,31.852,31.8009,31.8228,59895.0
2015-11-02 11:15:00,43.57,43.57,43.52,43.55,118431.0,31.8155,31.8155,31.7789,31.8009,118431.0
2015-11-02 11:20:00,43.55,43.63,43.55,43.63,180392.0,31.8009,31.8593,31.8009,31.8593,180392.0
2015-11-02 11:25:00,43.64,43.64,43.6,43.63,137100.0,31.8666,31.8666,31.8374,31.8593,137100.0
2015-11-02 11:30:00,43.64,43.64,43.57,43.58,182166.0,31.8666,31.8666,31.8155,31.8228,182166.0
2015-11-02 11:35:00,43.57,43.59,43.56,43.57,179471.0,31.8155,31.8301,31.8082,31.8155,179471.0
2015-11-02 11:40:00,43.58,43.59,43.55,43.57,62110.0,31.8228,31.8301,31.8009,31.8155,62110.0
2015-11-02 11:45:00,43.57,43.62,43.55,43.62,124571.0,31.8155,31.852,31.8009,31.852,124571.0
2015-11-02 11:50:00,43.62,43.62,43.58,43.59,67678.0,31.852,31.852,31.8228,31.8301,67678.0
2015-11-02 11:55:00,43.59,43.59,43.54,43.55,113893.0,31.8301,31.8301,31.7936,31.8009,113893.0
2015-11-02 12:00:00,43.55,43.56,43.52,43.56,99187.0,31.8009,31.8082,31.7789,31.8082,99187.0
2015-11-02 12:05:00,43.55,43.56,43.53,43.54,70350.0,31.8009,31.8082,31.7863,31.7936,70350.0
2015-11-02 12:10:00,43.53,43.56,43.5,43.5,122815.0,31.7863,31.8082,31.7643,31.7643,122815.0
2015-11-02 12:15:00,43.51,43.53,43.49,43.52,133356.0,31.7716,31.7863,31.757,31.7789,133356.0
2015-11-02 12:20:00,43.52,43.54,43.51,43.53,33125.0,31.7789,31.7936,31.7716,31.7863,33125.0
2015-11-02 12:25:00,43.53,43.55,43.5,43.51,56167.0,31.7863,31.8009,31.7643,31.7716,56167.0
2015-11-02 12:30:00,43.51,43.52,43.49,43.49,90619.0,31.7716,31.7789,31.757,31.757,90619.0
2015-11-02 12:35:00,43.5,43.52,43.48,43.5,92059.0,31.7643,31.7789,31.7497,31.7643,92059.0
2015-11-02 12:40:00,43.51,43.55,43.5,43.54,291900.0,31.7716,31.8009,31.7643,31.7936,291900.0
2015-11-02 12:45:00,43.54,43.57,43.53,43.54,458615.0,31.7936,31.8155,31.7863,31.7936,458615.0
2015-11-02 12:50:00,43.54,43.61,43.54,43.61,47881.0,31.7936,31.8447,31.7936,31.8447,47881.0
2015-11-02 12:55:00,43.61,43.66,43.6,43.65,50201.0,31.8447,31.8812,31.8374,31.8739,50201.0
2015-11-02 13:00:00,43.66,43.68,43.65,43.67,219179.0,31.8812,31.8958,31.8739,31.8885,219179.0
2015-11-02 13:05:00,43.67,43.69,43.63,43.68,190240.0,31.8885,31.9031,31.8593,31.8958,190240.0
2015-11-02 13:10:00,43.69,43.69,43.63,43.66,281300.0,31.9031,31.9031,31.8593,31.8812,281300.0
2015-11-02 13:15:00,43.66,43.68,43.65,43.68,148793.0,31.8812,31.8958,31.8739,31.8958,148793.0
2015-11-02 13:20:00,43.68,43.7,43.67,43.68,110725.0,31.8958,31.9104,31.8885,31.8958,110725.0
2015-11-02 13:25:00,43.69,43.71,43.68,43.7,156898.0,31.9031,31.9177,31.8958,31.9104,156898.0
2015-11-02 13:30:00,43.7,43.72,43.69,43.71,202306.0,31.9104,31.925,31.9031,31.9177,202306.0
2015-11-02 13:35:00,43.71,43.76,43.68,43.68,379377.0,31.9177,31.9542,31.8958,31.8958,379377.0
2015-11-02 13:40:00,43.69,43.72,43.67,43.72,56621.0,31.9031,31.925,31.8885,31.925,56621.0
2015-11-02 13:45:00,43.72,43.72,43.67,43.68,104162.0,31.925,31.925,31.8885,31.8958,104162.0
2015-11-02 13:50:00,43.67,43.68,43.62,43.63,329743.0,31.8885,31.8958,31.852,31.8593,329743.0
2015-11-02 13:55:00,43.63,43.64,43.59,43.59,85392.0,31.8593,31.8666,31.8301,31.8301,85392.0
2015-11-02 14:00:00,43.59,43.61,43.55,43.55,149467.0,31.8301,31.8447,31.8009,31.8009,149467.0
2015-11-02 14:05:00,43.55,43.6,43.55,43.55,374790.0,31.8009,31.8374,31.8009,31.8009,374790.0
2015-11-02 14:10:00,43.55,43.6,43.55,43.59,221740.0,31.8009,31.8374,31.8009,31.8301,221740.0
2015-11-02 14:15:00,43.59,43.6,43.56,43.57,185575.0,31.8301,31.8374,31.8082,31.8155,185575.0
2015-11-02 14:20:00,43.58,43.62,43.58,43.59,263719.0,31.8228,31.852,31.8228,31.8301,263719.0
2015-11-02 14:25:00,43.59,43.6,43.58,43.59,112347.0,31.8301,31.8374,31.8228,31.8301,112347.0
2015-11-02 14:30:00,43.59,43.63,43.58,43.62,80360.0,31.8301,31.8593,31.8228,31.852,80360.0
2015-11-02 14:35:00,43.63,43.65,43.61,43.64,103424.0,31.8593,31.8739,31.8447,31.8666,103424.0
2015-11-02 14:40:00,43.63,43.67,43.63,43.64,116066.0,31.8593,31.8885,31.8593,31.8666,116066.0
2015-11-02 14:45:00,43.64,43.68,43.64,43.67,89880.0,31.8666,31.8958,31.8666,31.8885,89880.0
2015-11-02 14:50:00,43.67,43.79,43.66,43.79,144618.0,31.8885,31.9761,31.8812,31.9761,144618.0
2015-11-02 14:55:00,43.79,43.83,43.77,43.77,713301.0,31.9761,32.0053,31.9615,31.9615,713301.0
2015-11-02 15:00:00,43.77,43.79,43.76,43.76,201904.0,31.9615,31.9761,31.9542,31.9542,201904.0
2015-11-02 15:05:00,43.76,43.78,43.74,43.77,112471.0,31.9542,31.9688,31.9396,31.9615,112471.0
2015-11-02 15:10:00,43.77,43.79,43.76,43.77,218765.0,31.9615,31.9761,31.9542,31.9615,218765.0
2015-11-02 15:15:00,43.77,43.79,43.75,43.79,295789.0,31.9615,31.9761,31.9469,31.9761,295789.0
2015-11-02 15:20:00,43.79,43.79,43.74,43.75,376464.0,31.9761,31.9761,31.9396,31.9469,376464.0
2015-11-02 15:25:00,43.75,43.83,43.75,43.8,189307.0,31.9469,32.0053,31.9469,31.9834,189307.0
2015-11-02 15:30:00,43.8,43.82,43.78,43.78,215245.0,31.9834,31.998,31.9688,31.9688,215245.0
2015-11-02 15:35:00,43.78,43.8,43.77,43.79,236557.0,31.9688,31.9834,31.9615,31.9761,236557.0
2015-11-02 15:40:00,43.79,43.88,43.79,43.88,277656.0,31.9761,32.0418,31.9761,32.0418,277656.0
2015-11-02 15:45:00,43.88,43.89,43.83,43.84,397237.0,32.0418,32.0491,32.0053,32.0126,397237.0
2015-11-02 15:50:00,43.84,43.85,43.83,43.83,282234.0,32.0126,32.0199,32.0053,32.0053,282234.0
2015-11-02 15:55:00,43.84,43.85,43.8,43.81,958931.0,32.0126,32.0199,31.9834,31.9907,958931.0
2015-11-03 09:30:00,43.64,43.8,43.61,43.66,216883.0,31.8666,31.9834,31.8447,31.8812,216883.0
2015-11-03 09:35:00,43.66,43.66,43.52,43.62,196432.0,31.8812,31.8812,31.7789,31.852,196432.0
2015-11-03 09:40:00,43.62,43.66,43.56,43.65,214926.0,31.852,31.8812,31.8082,31.8739,214926.0
2015-11-03 09:45:00,43.64,43.73,43.58,43.7,198014.0,31.8666,31.9323,31.8228,31.9104,198014.0
2015-11-03 09:50:00,43.71,43.79,43.69,43.74,155770.0,31.9177,31.9761,31.9031,31.9396,155770.0
2015-11-03 09:55:00,43.74,43.85,43.73,43.85,91357.0,31.9396,32.0199,31.9323,32.0199,91357.0
2015-11-03 10:00:00,43.85,43.89,43.8,43.86,167080.0,32.0199,32.0491,31.9834,32.0272,167080.0
2015-11-03 10:05:00,43.87,43.93,43.84,43.91,169803.0,32.0345,32.0783,32.0126,32.0637,169803.0
2015-11-03 10:10:00,43.9,43.92,43.89,43.92,108685.0,32.0564,32.071,32.0491,32.071,108685.0
2015-11-03 10:15:00,43.91,43.92,43.88,43.88,91084.0,32.0637,32.071,32.0418,32.0418,91084.0
2015-11-03 10:20:00,43.88,43.98,43.88,43.95,161592.0,32.0418,32.1148,32.0418,32.0929,161592.0
2015-11-03 10:25:00,43.95,43.95,43.9,43.92,200120.0,32.0929,32.0929,32.0564,32.071,200120.0
2015-11-03 10:30:00,43.92,43.92,43.84,43.84,83067.0,32.071,32.071,32.0126,32.0126,83067.0
2015-11-03 10:35:00,43.84,43.84,43.79,43.8,103394.0,32.0126,32.0126,31.9761,31.9834,103394.0
2015-11-03 10:40:00,43.79,43.85,43.78,43.84,276599.0,31.9761,32.0199,31.9688,32.0126,276599.0
2015-11-03 10:45:00,43.85,43.85,43.72,43.73,137548.0,32.0199,32.0199,31.925,31.9323,137548.0
2015-11-03 10:50:00,43.73,43.75,43.71,43.74,81837.0,31.9323,31.9469,31.9177,31.9396,81837.0
2015-11-03 10:55:00,43.73,43.73,43.66,43.68,330101.0,31.9323,31.9323,31.8812,31.8958,330101.0
2015-11-03 11:00:00,43.68,43.69,43.65,43.67,101337.0,31.8958,31.9031,31.8739,31.8885,101337.0
2015-11-03 11:05:00,43.68,43.69,43.66,43.66,274830.0,31.8958,31.9031,31.8812,31.8812,274830.0
2015-11-03 11:10:00,43.67,43.68,43.65,43.66,102930.0,31.8885,31.8958,31.8739,31.8812,102930.0
2015-11-03 11:15:00,43.66,43.68,43.63,43.63,64412.0,31.8812,31.8958,31.8593,31.8593,64412.0
2015-11-03 11:20:00,43.63,43.66,43.62,43.66,98016.0,31.8593,31.8812,31.852,31.8812,98016.0
2015-11-03 11:25:00,43.66,43.67,43.65,43.67,108712.0,31.8812,31.8885,31.8739,31.8885,108712.0
2015-11-03 11:30:00,43.67,43.67,43.63,43.66,158541.0,31.8885,31.8885,31.8593,31.8812,158541.0
2015-11-03 11:35:00,43.66,43.66,43.6,43.62,143735.0,31.8812,31.8812,31.8374,31.852,143735.0
2015-11-03 11:40:00,43.62,43.65,43.6,43.62,38255.0,31.852,31.8739,31.8374,31.852,38255.0
2015-11-03 11:45:00,43.62,43.67,43.62,43.66,63699.0,31.852,31.8885,31.852,31.8812,63699.0
2015-11-03 11:50:00,43.65,43.68,43.63,43.68,40688.0,31.8739,31.8958,31.8593,31.8958,40688.0
2015-11-03 11:55:00,43.68,43.72,43.67,43.71,151316.0,31.8958,31.925,31.8885,31.9177,151316.0
2015-11-03 12:00:00,43.71,43.71,43.67,43.67,58209.0,31.9177,31.9177,31.8885,31.8885,58209.0
2015-11-03 12:05:00,43.67,43.68,43.64,43.65,53946.0,31.8885,31.8958,31.8666,31.8739,53946.0
2015-11-03 12:10:00,43.65,43.67,43.64,43.64,73055.0,31.8739,31.8885,31.8666,31.8666,73055.0
2015-11-03 12:15:00,43.64,43.66,43.63,43.66,54174.0,31.8666,31.8812,31.8593,31.8812,54174.0
2015-11-03 12:20:00,43.66,43.66,43.63,43.64,40073.0,31.8812,31.8812,31.8593,31.8666,40073.0
2015-11-03 12:25:00,43.64,43.67,43.63,43.65,67275.0,31.8666,31.8885,31.8593,31.8739,67275.0
2015-11-03 12:30:00,43.66,43.66,43.63,43.66,57664.0,31.8812,31.8812,31.8593,31.8812,57664.0
2015-11-03 12:35:00,43.66,43.67,43.6,43.61,243418.0,31.8812,31.8885,31.8374,31.8447,243418.0
2015-11-03 12:40:00,43.61,43.64,43.6,43.63,73918.0,31.8447,31.8666,31.8374,31.8593,73918.0
2015-11-03 12:45:00,43.63,43.67,43.63,43.66,57359.0,31.8593,31.8885,31.8593,31.8812,57359.0
2015-11-03 12:50:00,43.67,43.67,43.65,43.66,52142.0,31.8885,31.8885,31.8739,31.8812,52142.0
2015-11-03 12:55:00,43.66,43.73,43.65,43.72,127537.0,31.8812,31.9323,31.8739,31.925,127537.0
2015-11-03 13:00:00,43.72,43.77,43.72,43.77,48344.0,31.925,31.9615,31.925,31.9615,48344.0
2015-11-03 13:05:00,43.77,43.77,43.7,43.71,269026.0,31.9615,31.9615,31.9104,31.9177,269026.0
2015-11-03 13:10:00,43.71,43.77,43.69,43.76,65065.0,31.9177,31.9615,31.9031,31.9542,65065.0
2015-11-03 13:15:00,43.76,43.78,43.74,43.77,54212.0,31.9542,31.9688,31.9396,31.9615,54212.0
2015-11-03 13:20:00,43.77,43.78,43.75,43.76,69640.0,31.9615,31.9688,31.9469,31.9542,69640.0
2015-11-03 13:25:00,43.77,43.77,43.74,43.76,56388.0,31.9615,31.9615,31.9396,31.9542,56388.0
2015-11-03 13:30:00,43.77,43.78,43.72,43.72,30278.0,31.9615,31.9688,31.925,31.925,30278.0
2015-11-03 13:35:00,43.72,43.75,43.71,43.74,68351.0,31.925,31.9469,31.9177,31.9396,68351.0
2015-11-03 13:40:00,43.75,43.78,43.74,43.77,75887.0,31.9469,31.9688,31.9396,31.9615,75887.0
2015-11-03 13:45:00,43.77,43.81,43.76,43.79,74706.0,31.9615,31.9907,31.9542,31.9761,74706.0
2015-11-03 13:50:00,43.79,43.83,43.78,43.81,49479.0,31.9761,32.0053,31.9688,31.9907,49479.0
2015-11-03 13:55:00,43.81,43.82,43.76,43.76,86228.0,31.9907,31.998,31.9542,31.9542,86228.0
2015-11-03 14:00:00,43.77,43.82,43.77,43.8,100213.0,31.9615,31.998,31.9615,31.9834,100213.0
2015-11-03 14:05:00,43.81,43.87,43.79,43.86,89335.0,31.9907,32.0345,31.9761,32.0272,89335.0
2015-11-03 14:10:00,43.86,43.89,43.85,43.89,83340.0,32.0272,32.0491,32.0199,32.0491,83340.0
2015-11-03 14:15:00,43.9,43.91,43.86,43.87,114215.0,32.0564,32.0637,32.0272,32.0345,114215.0
2015-11-03 14:20:00,43.87,43.9,43.86,43.9,61960.0,32.0345,32.0564,32.0272,32.0564,61960.0
2015-11-03 14:25:00,43.9,43.96,43.89,43.96,62781.0,32.0564,32.1002,32.0491,32.1002,62781.0
2015-11-03 14:30:00,43.96,43.97,43.92,43.94,465833.0,32.1002,32.1075,32.071,32.0856,465833.0
2015-11-03 14:35:00,43.94,43.95,43.87,43.88,212739.0,32.0856,32.0929,32.0345,32.0418,212739.0
2015-11-03 14:40:00,43.87,43.92,43.86,43.89,110955.0,32.0345,32.071,32.0272,32.0491,110955.0
2015-11-03 14:45:00,43.89,43.92,43.88,43.91,87177.0,32.0491,32.071,32.0418,32.0637,87177.0
2015-11-03 14:50:00,43.9,43.95,43.9,43.91,97748.0,32.0564,32.0929,32.0564,32.0637,97748.0
2015-11-03 14:55:00,43.91,43.91,43.88,43.89,143022.0,32.0637,32.0637,32.0418,32.0491,143022.0
2015-11-03 15:00:00,43.88,43.89,43.84,43.85,83406.0,32.0418,32.0491,32.0126,32.0199,83406.0
2015-11-03 15:05:00,43.86,43.9,43.85,43.9,137022.0,32.0272,32.0564,32.0199,32.0564,137022.0
2015-11-03 15:10:00,43.9,43.95,43.89,43.94,128690.0,32.0564,32.0929,32.0491,32.0856,128690.0
2015-11-03 15:15:00,43.93,43.94,43.9,43.92,76935.0,32.0783,32.0856,32.0564,32.071,76935.0
2015-11-03 15:20:00,43.93,43.96,43.92,43.95,94587.0,32.0783,32.1002,32.071,32.0929,94587.0
2015-11-03 15:25:00,43.96,43.98,43.93,43.96,156325.0,32.1002,32.1148,32.0783,32.1002,156325.0
2015-11-03 15:30:00,43.96,43.98,43.93,43.94,475455.0,32.1002,32.1148,32.0783,32.0856,475455.0
2015-11-03 15:35:00,43.94,43.95,43.89,43.9,407427.0,32.0856,32.0929,32.0491,32.0564,407427.0
2015-11-03 15:40:00,43.89,43.96,43.89,43.96,213224.0,32.0491,32.1002,32.0491,32.1002,213224.0
2015-11-03 15:45:00,43.96,43.98,43.92,43.98,384487.0,32.1002,32.1148,32.071,32.1148,384487.0
2015-11-03 15:50:00,43.97,43.98,43.94,43.95,183037.0,32.1075,32.1148,32.0856,32.0929,183037.0
2015-11-03 15:55:00,43.95,43.95,43.91,43.93,808839.0,32.0929,32.0929,32.0637,32.0783,808839.0
2015-11-04 09:30:00,43.88,44.09,43.88,44.08,212587.0,32.0418,32.1952,32.0418,32.1879,212587.0
2015-11-04 09:35:00,44.07,44.13,43.99,44.06,355113.0,32.1806,32.2244,32.1221,32.1733,355113.0
2015-11-04 09:40:00,44.05,44.13,44.04,44.13,123914.0,32.166,32.2244,32.1587,32.2244,123914.0
2015-11-04 09:45:00,44.12,44.21,44.12,44.19,531239.0,32.2171,32.2828,32.2171,32.2682,531239.0
2015-11-04 09:50:00,44.19,44.27,44.18,44.24,127725.0,32.2682,32.3266,32.2609,32.3047,127725.0
2015-11-04 09:55:00,44.23,44.28,44.21,44.28,160338.0,32.2974,32.3339,32.2828,32.3339,160338.0
2015-11-04 10:00:00,44.28,44.28,44.19,44.27,145877.0,32.3339,32.3339,32.2682,32.3266,145877.0
2015-11-04 10:05:00,44.26,44.3,44.17,44.22,557728.0,32.3193,32.3485,32.2536,32.2901,557728.0
2015-11-04 10:10:00,44.22,44.24,44.19,44.22,276513.0,32.2901,32.3047,32.2682,32.2901,276513.0
2015-11-04 10:15:00,44.21,44.22,44.14,44.18,135598.0,32.2828,32.2901,32.2317,32.2609,135598.0
2015-11-04 10:20:00,44.19,44.2,44.15,44.16,250738.0,32.2682,32.2755,32.239,32.2463,250738.0
2015-11-04 10:25:00,44.16,44.2,44.14,44.14,153611.0,32.2463,32.2755,32.2317,32.2317,153611.0
2015-11-04 10:30:00,44.15,44.26,44.14,44.24,148477.0,32.239,32.3193,32.2317,32.3047,148477.0
2015-11-04 10:35:00,44.24,44.28,44.22,44.27,48384.0,32.3047,32.3339,32.2901,32.3266,48384.0
2015-11-04 10:40:00,44.27,44.27,44.18,44.19,214620.0,32.3266,32.3266,32.2609,32.2682,214620.0
2015-11-04 10:45:00,44.2,44.22,44.18,44.2,109002.0,32.2755,32.2901,32.2609,32.2755,109002.0
2015-11-04 10:50:00,44.2,44.2,44.13,44.14,313659.0,32.2755,32.2755,32.2244,32.2317,313659.0
2015-11-04 10:55:00,44.14,44.14,44.04,44.08,188753.0,32.2317,32.2317,32.1587,32.1879,188753.0
2015-11-04 11:00:00,44.09,44.13,44.07,44.1,109324.0,32.1952,32.2244,32.1806,32.2025,109324.0
2015-11-04 11:05:00,44.1,44.1,44.03,44.04,463793.0,32.2025,32.2025,32.1514,32.1587,463793.0
2015-11-04 11:10:00,44.04,44.11,44.03,44.09,449430.0,32.1587,32.2098,32.1514,32.1952,449430.0
2015-11-04 11:15:00,44.09,44.13,44.09,44.11,90553.0,32.1952,32.2244,32.1952,32.2098,90553.0
2015-11-04 11:20:00,44.11,44.13,44.07,44.09,120655.0,32.2098,32.2244,32.1806,32.1952,120655.0
2015-11-04 11:25:00,44.09,44.11,44.06,44.11,97522.0,32.1952,32.2098,32.1733,32.2098,97522.0
2015-11-04 11:30:00,44.12,44.15,44.08,44.1,189133.0,32.2171,32.239,32.1879,32.2025,189133.0
2015-11-04 11:35:00,44.1,44.15,44.09,44.15,117547.0,32.2025,32.239,32.1952,32.239,117547.0
2015-11-04 11:40:00,44.15,44.19,44.14,44.16,71425.0,32.239,32.2682,32.2317,32.2463,71425.0
2015-11-04 11:45:00,44.16,44.19,44.12,44.17,81098.0,32.2463,32.2682,32.2171,32.2536,81098.0
2015-11-04 11:50:00,44.16,44.17,44.12,44.12,52845.0,32.2463,32.2536,32.2171,32.2171,52845.0
2015-11-04 11:55:00,44.12,44.12,44.07,44.11,140917.0,32.2171,32.2171,32.1806,32.2098,140917.0
2015-11-04 12:00:00,44.11,44.12,44.09,44.1,47550.0,32.2098,32.2171,32.1952,32.2025,47550.0
2015-11-04 12:05:00,44.1,44.17,44.09,44.16,29661.0,32.2025,32.2536,32.1952,32.2463,29661.0
2015-11-04 12:10:00,44.15,44.18,44.13,44.15,31334.0,32.239,32.2609,32.2244,32.239,31334.0
2015-11-04 12:15:00,44.15,44.16,44.12,44.12,124174.0,32.239,32.2463,32.2171,32.2171,124174.0
2015-11-04 12:20:00,44.13,44.13,44.1,44.13,98707.0,32.2244,32.2244,32.2025,32.2244,98707.0
2015-11-04 12:25:00,44.13,44.14,44.09,44.09,74995.0,32.2244,32.2317,32.1952,32.1952,74995.0
2015-11-04 12:30:00,44.09,44.1,44.03,44.03,41492.0,32.1952,32.2025,32.1514,32.1514,41492.0
2015-11-04 12:35:00,44.04,44.04,44.01,44.04,41194.0,32.1587,32.1587,32.1368,32.1587,41194.0
2015-11-04 12:40:00,44.03,44.06,44.01,44.04,49634.0,32.1514,32.1733,32.1368,32.1587,49634.0
2015-11-04 12:45:00,44.04,44.08,44.04,44.07,58505.0,32.1587,32.1879,32.1587,32.1806,58505.0
2015-11-04 12:50:00,44.07,44.07,44.05,44.05,26645.0,32.1806,32.1806,32.166,32.166,26645.0
2015-11-04 12:55:00,44.05,44.05,44.02,44.05,49973.0,32.166,32.166,32.1441,32.166,49973.0
2015-11-04 13:00:00,44.06,44.07,44.02,44.02,47620.0,32.1733,32.1806,32.1441,32.1441,47620.0
2015-11-04 13:05:00,44.02,44.04,43.99,44.0,32028.0,32.1441,32.1587,32.1221,32.1295,32028.0
2015-11-04 13:10:00,43.99,44.02,43.98,44.02,94738.0,32.1221,32.1441,32.1148,32.1441,94738.0
2015-11-04 13:15:00,44.02,44.02,43.98,43.99,35518.0,32.1441,32.1441,32.1148,32.1221,35518.0
2015-11-04 13:20:00,43.98,44.05,43.98,44.04,202899.0,32.1148,32.166,32.1148,32.1587,202899.0
2015-11-04 13:25:00,44.04,44.06,44.03,44.06,94607.0,32.1587,32.1733,32.1514,32.1733,94607.0
2015-11-04 13:30:00,44.06,44.07,44.02,44.06,107930.0,32.1733,32.1806,32.1441,32.1733,107930.0
2015-11-04 13:35:00,44.06,44.07,44.04,44.04,28536.0,32.1733,32.1806,32.1587,32.1587,28536.0
2015-11-04 13:40:00,44.04,44.06,44.03,44.06,29575.0,32.1587,32.1733,32.1514,32.1733,29575.0
2015-11-04 13:45:00,44.06,44.07,44.01,44.01,42446.0,32.1733,32.1806,32.1368,32.1368,42446.0
2015-11-04 13:50:00,44.02,44.04,44.01,44.03,31842.0,32.1441,32.1587,32.1368,32.1514,31842.0
2015-11-04 13:55:00,44.04,44.04,44.0,44.0,109421.0,32.1587,32.1587,32.1295,32.1295,109421.0
2015-11-04 14:00:00,44.01,44.03,44.0,44.02,40039.0,32.1368,32.1514,32.1295,32.1441,40039.0
2015-11-04 14:05:00,44.02,44.07,44.01,44.05,55617.0,32.1441,32.1806,32.1368,32.166,55617.0
2015-11-04 14:10:00,44.05,44.06,44.05,44.05,59183.0,32.166,32.1733,32.166,32.166,59183.0
2015-11-04 14:15:00,44.05,44.08,44.05,44.06,132185.0,32.166,32.1879,32.166,32.1733,132185.0
2015-11-04 14:20:00,44.07,44.07,44.01,44.03,98990.0,32.1806,32.1806,32.1368,32.1514,98990.0
2015-11-04 14:25:00,44.03,44.04,44.02,44.03,41341.0,32.1514,32.1587,32.1441,32.1514,41341.0
2015-11-04 14:30:00,44.04,44.08,44.03,44.08,151077.0,32.1587,32.1879,32.1514,32.1879,151077.0
2015-11-04 14:35:00,44.07,44.1,44.07,44.08,176371.0,32.1806,32.2025,32.1806,32.1879,176371.0
2015-11-04 14:40:00,44.07,44.08,44.02,44.04,49992.0,32.1806,32.1879,32.1441,32.1587,49992.0
2015-11-04 14:45:00,44.04,44.09,44.03,44.09,148735.0,32.1587,32.1952,32.1514,32.1952,148735.0
2015-11-04 14:50:00,44.09,44.09,44.05,44.08,115995.0,32.1952,32.1952,32.166,32.1879,115995.0
2015-11-04 14:55:00,44.08,44.12,44.07,44.12,63158.0,32.1879,32.2171,32.1806,32.2171,63158.0
2015-11-04 15:00:00,44.12,44.15,44.07,44.09,99158.0,32.2171,32.239,32.1806,32.1952,99158.0
2015-11-04 15:05:00,44.09,44.12,44.08,44.12,89242.0,32.1952,32.2171,32.1879,32.2171,89242.0
2015-11-04 15:10:00,44.11,44.13,44.08,44.11,153383.0,32.2098,32.2244,32.1879,32.2098,153383.0
2015-11-04 15:15:00,44.1,44.13,44.09,44.1,86796.0,32.2025,32.2244,32.1952,32.2025,86796.0
2015-11-04 15:20:00,44.09,44.15,44.09,44.14,39656.0,32.1952,32.239,32.1952,32.2317,39656.0
2015-11-04 15:25:00,44.14,44.21,44.14,44.19,175547.0,32.2317,32.2828,32.2317,32.2682,175547.0
2015-11-04 15:30:00,44.2,44.2,44.15,44.16,171291.0,32.2755,32.2755,32.239,32.2463,171291.0
2015-11-04 15:35:00,44.16,44.17,44.14,44.16,66676.0,32.2463,32.2536,32.2317,32.2463,66676.0
2015-11-04 15:40:00,44.16,44.16,44.07,44.07,308613.0,32.2463,32.2463,32.1806,32.1806,308613.0
2015-11-04 15:45:00,44.07,44.1,44.06,44.09,127848.0,32.1806,32.2025,32.1733,32.1952,127848.0
2015-11-04 15:50:00,44.09,44.11,44.08,44.11,126626.0,32.1952,32.2098,32.1879,32.2098,126626.0
2015-11-04 15:55:00,44.1,44.16,44.09,44.16,305189.0,32.2025,32.2463,32.1952,32.2463,305189.0
2015-11-05 09:30:00,44.07,44.19,44.05,44.08,247913.0,32.1806,32.2682,32.166,32.1879,247913.0
2015-11-05 09:35:00,44.08,44.09,43.95,44.03,354477.0,32.1879,32.1952,32.0929,32.1514,354477.0
2015-11-05 09:40:00,44.03,44.06,43.95,43.96,171134.0,32.1514,32.1733,32.0929,32.1002,171134.0
2015-11-05 09:45:00,43.96,43.97,43.89,43.97,232755.0,32.1002,32.1075,32.0491,32.1075,232755.0
2015-11-05 09:50:00,43.97,44.03,43.96,43.96,127535.0,32.1075,32.1514,32.1002,32.1002,127535.0
2015-11-05 09:55:00,43.96,44.05,43.95,44.05,350208.0,32.1002,32.166,32.0929,32.166,350208.0
2015-11-05 10:00:00,44.06,44.11,44.05,44.05,150798.0,32.1733,32.2098,32.166,32.166,150798.0
2015-11-05 10:05:00,44.05,44.15,44.05,44.11,123948.0,32.166,32.239,32.166,32.2098,123948.0
2015-11-05 10:10:00,44.12,44.2,44.12,44.16,273310.0,32.2171,32.2755,32.2171,32.2463,273310.0
2015-11-05 10:15:00,44.15,44.19,44.12,44.12,170079.0,32.239,32.2682,32.2171,32.2171,170079.0
2015-11-05 10:20:00,44.12,44.17,44.1,44.15,82924.0,32.2171,32.2536,32.2025,32.239,82924.0
2015-11-05 10:25:00,44.14,44.15,44.06,44.07,114426.0,32.2317,32.239,32.1733,32.1806,114426.0
2015-11-05 10:30:00,44.06,44.06,43.99,44.01,100011.0,32.1733,32.1733,32.1221,32.1368,100011.0
2015-11-05 10:35:00,44.01,44.05,43.94,44.04,93300.0,32.1368,32.166,32.0856,32.1587,93300.0
2015-11-05 10:40:00,44.03,44.07,43.99,44.05,49143.0,32.1514,32.1806,32.1221,32.166,49143.0
2015-11-05 10:45:00,44.05,44.1,44.02,44.05,65386.0,32.166,32.2025,32.1441,32.166,65386.0
2015-11-05 10:50:00,44.05,44.11,44.04,44.09,54395.0,32.166,32.2098,32.1587,32.1952,54395.0
2015-11-05 10:55:00,44.1,44.1,44.05,44.07,62688.0,32.2025,32.2025,32.166,32.1806,62688.0
2015-11-05 11:00:00,44.07,44.1,44.05,44.09,54157.0,32.1806,32.2025,32.166,32.1952,54157.0
2015-11-05 11:05:00,44.09,44.09,44.01,44.03,50144.0,32.1952,32.1952,32.1368,32.1514,50144.0
2015-11-05 11:10:00,44.03,44.05,44.01,44.02,89697.0,32.1514,32.166,32.1368,32.1441,89697.0
2015-11-05 11:15:00,44.02,44.08,44.02,44.05,74385.0,32.1441,32.1879,32.1441,32.166,74385.0
2015-11-05 11:20:00,44.06,44.07,44.02,44.03,38066.0,32.1733,32.1806,32.1441,32.1514,38066.0
2015-11-05 11:25:00,44.03,44.06,44.02,44.02,259758.0,32.1514,32.1733,32.1441,32.1441,259758.0
2015-11-05 11:30:00,44.02,44.03,43.97,43.97,52457.0,32.1441,32.1514,32.1075,32.1075,52457.0
2015-11-05 11:35:00,43.97,43.99,43.93,43.95,144723.0,32.1075,32.1221,32.0783,32.0929,144723.0
2015-11-05 11:40:00,43.94,43.96,43.91,43.95,64159.0,32.0856,32.1002,32.0637,32.0929,64159.0
2015-11-05 11:45:00,43.95,43.99,43.93,43.93,64946.0,32.0929,32.1221,32.0783,32.0783,64946.0
2015-11-05 11:50:00,43.93,43.98,43.92,43.98,56981.0,32.0783,32.1148,32.071,32.1148,56981.0
2015-11-05 11:55:00,43.98,44.0,43.95,43.95,46788.0,32.1148,32.1295,32.0929,32.0929,46788.0
2015-11-05 12:00:00,43.96,43.99,43.95,43.98,127413.0,32.1002,32.1221,32.0929,32.1148,127413.0
2015-11-05 12:05:00,43.98,43.98,43.92,43.93,211497.0,32.1148,32.1148,32.071,32.0783,211497.0
2015-11-05 12:10:00,43.93,43.94,43.9,43.91,50908.0,32.0783,32.0856,32.0564,32.0637,50908.0
2015-11-05 12:15:00,43.91,43.95,43.91,43.94,71563.0,32.0637,32.0929,32.0637,32.0856,71563.0
2015-11-05 12:20:00,43.94,43.97,43.93,43.94,42202.0,32.0856,32.1075,32.0783,32.0856,42202.0
2015-11-05 12:25:00,43.94,43.99,43.91,43.98,30489.0,32.0856,32.1221,32.0637,32.1148,30489.0
2015-11-05 12:30:00,43.98,43.99,43.95,43.96,67276.0,32.1148,32.1221,32.0929,32.1002,67276.0
2015-11-05 12:35:00,43.97,43.99,43.95,43.96,45484.0,32.1075,32.1221,32.0929,32.1002,45484.0
2015-11-05 12:40:00,43.96,43.98,43.96,43.97,27879.0,32.1002,32.1148,32.1002,32.1075,27879.0
2015-11-05 12:45:00,43.97,43.99,43.93,43.98,34621.0,32.1075,32.1221,32.0783,32.1148,34621.0
2015-11-05 12:50:00,43.98,44.02,43.97,43.99,51296.0,32.1148,32.1441,32.1075,32.1221,51296.0
2015-11-05 12:55:00,44.0,44.01,43.97,43.98,39161.0,32.1295,32.1368,32.1075,32.1148,39161.0
2015-11-05 13:00:00,43.98,44.0,43.96,43.98,27868.0,32.1148,32.1295,32.1002,32.1148,27868.0
2015-11-05 13:05:00,43.97,44.01,43.97,44.0,64383.0,32.1075,32.1368,32.1075,32.1295,64383.0
2015-11-05 13:10:00,44.0,44.01,43.98,43.98,24045.0,32.1295,32.1368,32.1148,32.1148,24045.0
2015-11-05 13:15:00,43.99,44.0,43.94,43.95,48844.0,32.1221,32.1295,32.0856,32.0929,48844.0
2015-11-05 13:20:00,43.96,43.96,43.91,43.94,81842.0,32.1002,32.1002,32.0637,32.0856,81842.0
2015-11-05 13:25:00,43.94,43.95,43.9,43.91,37225.0,32.0856,32.0929,32.0564,32.0637,37225.0
2015-11-05 13:30:00,43.9,43.91,43.88,43.89,74583.0,32.0564,32.0637,32.0418,32.0491,74583.0
2015-11-05 13:35:00,43.89,43.89,43.86,43.88,51759.0,32.0491,32.0491,32.0272,32.0418,51759.0
2015-11-05 13:40:00,43.87,43.92,43.84,43.9,69492.0,32.0345,32.071,32.0126,32.0564,69492.0
2015-11-05 13:45:00,43.9,43.92,43.88,43.92,58643.0,32.0564,32.071,32.0418,32.071,58643.0
2015-11-05 13:50:00,43.92,43.92,43.88,43.91,48596.0,32.071,32.071,32.0418,32.0637,48596.0
2015-11-05 13:55:00,43.91,43.92,43.9,43.9,41193.0,32.0637,32.071,32.0564,32.0564,41193.0
2015-11-05 14:00:00,43.91,43.92,43.87,43.89,57449.0,32.0637,32.071,32.0345,32.0491,57449.0
2015-11-05 14:05:00,43.9,43.91,43.86,43.87,90810.0,32.0564,32.0637,32.0272,32.0345,90810.0
2015-11-05 14:10:00,43.87,43.88,43.85,43.87,55039.0,32.0345,32.0418,32.0199,32.0345,55039.0
2015-11-05 14:15:00,43.87,43.88,43.83,43.83,39660.0,32.0345,32.0418,32.0053,32.0053,39660.0
2015-11-05 14:20:00,43.83,43.87,43.82,43.87,54242.0,32.0053,32.0345,31.998,32.0345,54242.0
2015-11-05 14:25:00,43.87,43.88,43.84,43.87,34465.0,32.0345,32.0418,32.0126,32.0345,34465.0
2015-11-05 14:30:00,43.87,43.87,43.82,43.87,155049.0,32.0345,32.0345,31.998,32.0345,155049.0
2015-11-05 14:35:00,43.86,43.86,43.82,43.83,53943.0,32.0272,32.0272,31.998,32.0053,53943.0
2015-11-05 14:40:00,43.82,43.85,43.81,43.84,38499.0,31.998,32.0199,31.9907,32.0126,38499.0
2015-11-05 14:45:00,43.85,43.86,43.81,43.81,46994.0,32.0199,32.0272,31.9907,31.9907,46994.0
2015-11-05 14:50:00,43.81,43.84,43.8,43.8,58154.0,31.9907,32.0126,31.9834,31.9834,58154.0
2015-11-05 14:55:00,43.8,43.83,43.8,43.81,54452.0,31.9834,32.0053,31.9834,31.9907,54452.0
2015-11-05 15:00:00,43.82,43.82,43.78,43.81,55444.0,31.998,31.998,31.9688,31.9907,55444.0
2015-11-05 15:05:00,43.81,43.83,43.79,43.82,77073.0,31.9907,32.0053,31.9761,31.998,77073.0
2015-11-05 15:10:00,43.83,43.84,43.78,43.78,77139.0,32.0053,32.0126,31.9688,31.9688,77139.0
2015-11-05 15:15:00,43.79,43.83,43.78,43.8,266096.0,31.9761,32.0053,31.9688,31.9834,266096.0
2015-11-05 15:20:00,43.8,43.83,43.79,43.82,204750.0,31.9834,32.0053,31.9761,31.998,204750.0
2015-11-05 15:25:00,43.82,43.86,43.81,43.86,286134.0,31.998,32.0272,31.9907,32.0272,286134.0
2015-11-05 15:30:00,43.86,43.86,43.82,43.83,302690.0,32.0272,32.0272,31.998,32.0053,302690.0
2015-11-05 15:35:00,43.83,43.84,43.8,43.84,326831.0,32.0053,32.0126,31.9834,32.0126,326831.0
2015-11-05 15:40:00,43.84,43.86,43.83,43.86,320256.0,32.0126,32.0272,32.0053,32.0272,320256.0
2015-11-05 15:45:00,43.85,43.86,43.8,43.81,340916.0,32.0199,32.0272,31.9834,31.9907,340916.0
2015-11-05 15:50:00,43.8,43.83,43.79,43.82,436175.0,31.9834,32.0053,31.9761,31.998,436175.0
2015-11-05 15:55:00,43.82,43.82,43.79,43.8,790842.0,31.998,31.998,31.9761,31.9834,790842.0
2015-11-06 09:30:00,43.07,43.17,42.88,42.95,1324515.0,31.4504,31.5234,31.3116,31.3627,1324515.0
2015-11-06 09:35:00,42.94,42.96,42.72,42.8,880269.0,31.3554,31.37,31.1948,31.2532,880269.0
2015-11-06 09:40:00,42.81,42.84,42.66,42.67,708286.0,31.2605,31.2824,31.151,31.1583,708286.0
2015-11-06 09:45:00,42.67,42.7,42.44,42.45,2861573.0,31.1583,31.1802,30.9903,30.9976,2861573.0
2015-11-06 09:50:00,42.45,42.54,42.44,42.47,821581.0,30.9976,31.0633,30.9903,31.0122,821581.0
2015-11-06 09:55:00,42.47,42.49,42.44,42.45,820115.0,31.0122,31.0268,30.9903,30.9976,820115.0
2015-11-06 10:00:00,42.45,42.5,42.42,42.43,666256.0,30.9976,31.0341,30.9757,30.983,666256.0
2015-11-06 10:05:00,42.43,42.43,42.27,42.37,458209.0,30.983,30.983,30.8662,30.9392,458209.0
2015-11-06 10:10:00,42.35,42.45,42.34,42.43,202885.0,30.9246,30.9976,30.9173,30.983,202885.0
2015-11-06 10:15:00,42.42,42.43,42.38,42.38,615148.0,30.9757,30.983,30.9465,30.9465,615148.0
2015-11-06 10:20:00,42.38,42.38,42.21,42.21,895129.0,30.9465,30.9465,30.8224,30.8224,895129.0
2015-11-06 10:25:00,42.22,42.28,42.19,42.24,779636.0,30.8297,30.8735,30.8078,30.8443,779636.0
2015-11-06 10:30:00,42.24,42.34,42.2,42.33,817331.0,30.8443,30.9173,30.8151,30.91,817331.0
2015-11-06 10:35:00,42.33,42.37,42.3,42.34,561866.0,30.91,30.9392,30.8881,30.9173,561866.0
2015-11-06 10:40:00,42.35,42.4,42.28,42.28,343695.0,30.9246,30.9611,30.8735,30.8735,343695.0
2015-11-06 10:45:00,42.29,42.34,42.28,42.28,158694.0,30.8808,30.9173,30.8735,30.8735,158694.0
2015-11-06 10:50:00,42.29,42.33,42.26,42.32,140753.0,30.8808,30.91,30.8589,30.9027,140753.0
2015-11-06 10:55:00,42.31,42.31,42.13,42.16,172174.0,30.8954,30.8954,30.7639,30.7859,172174.0
2015-11-06 11:00:00,42.16,42.21,42.09,42.15,159650.0,30.7859,30.8224,30.7347,30.7786,159650.0
2015-11-06 11:05:00,42.16,42.16,42.1,42.12,140050.0,30.7859,30.7859,30.742,30.7566,140050.0
2015-11-06 11:10:00,42.11,42.12,42.03,42.05,174462.0,30.7493,30.7566,30.6909,30.7055,174462.0
2015-11-06 11:15:00,42.04,42.04,41.9,41.92,878502.0,30.6982,30.6982,30.596,30.6106,878502.0
2015-11-06 11:20:00,41.93,41.94,41.89,41.9,158030.0,30.6179,30.6252,30.5887,30.596,158030.0
2015-11-06 11:25:00,41.9,42.0,41.89,41.99,371810.0,30.596,30.669,30.5887,30.6617,371810.0
2015-11-06 11:30:00,41.99,42.11,41.99,42.08,747946.0,30.6617,30.7493,30.6617,30.7274,747946.0
2015-11-06 11:35:00,42.08,42.09,42.05,42.06,146341.0,30.7274,30.7347,30.7055,30.7128,146341.0
2015-11-06 11:40:00,42.06,42.06,42.01,42.04,375072.0,30.7128,30.7128,30.6763,30.6982,375072.0
2015-11-06 11:45:00,42.04,42.09,42.0,42.08,156018.0,30.6982,30.7347,30.669,30.7274,156018.0
2015-11-06 11:50:00,42.08,42.14,42.06,42.11,123957.0,30.7274,30.7713,30.7128,30.7493,123957.0
2015-11-06 11:55:00,42.11,42.13,42.09,42.09,90426.0,30.7493,30.7639,30.7347,30.7347,90426.0
2015-11-06 12:00:00,42.1,42.17,42.08,42.16,216884.0,30.742,30.7932,30.7274,30.7859,216884.0
2015-11-06 12:05:00,42.18,42.18,42.12,42.13,137951.0,30.8005,30.8005,30.7566,30.7639,137951.0
2015-11-06 12:10:00,42.13,42.17,42.12,42.13,251183.0,30.7639,30.7932,30.7566,30.7639,251183.0
2015-11-06 12:15:00,42.13,42.2,42.12,42.14,247203.0,30.7639,30.8151,30.7566,30.7713,247203.0
2015-11-06 12:20:00,42.14,42.18,42.11,42.16,142612.0,30.7713,30.8005,30.7493,30.7859,142612.0
2015-11-06 12:25:00,42.18,42.21,42.16,42.21,157995.0,30.8005,30.8224,30.7859,30.8224,157995.0
2015-11-06 12:30:00,42.2,42.24,42.18,42.2,348454.0,30.8151,30.8443,30.8005,30.8151,348454.0
2015-11-06 12:35:00,42.21,42.21,42.15,42.18,180444.0,30.8224,30.8224,30.7786,30.8005,180444.0
2015-11-06 12:40:00,42.17,42.2,42.15,42.17,96347.0,30.7932,30.8151,30.7786,30.7932,96347.0
2015-11-06 12:45:00,42.17,42.22,42.17,42.22,217042.0,30.7932,30.8297,30.7932,30.8297,217042.0
2015-11-06 12:50:00,42.21,42.26,42.19,42.23,175507.0,30.8224,30.8589,30.8078,30.837,175507.0
2015-11-06 12:55:00,42.23,42.26,42.2,42.24,107553.0,30.837,30.8589,30.8151,30.8443,107553.0
2015-11-06 13:00:00,42.25,42.25,42.19,42.2,139551.0,30.8516,30.8516,30.8078,30.8151,139551.0
2015-11-06 13:05:00,42.2,42.22,42.17,42.2,151992.0,30.8151,30.8297,30.7932,30.8151,151992.0
2015-11-06 13:10:00,42.2,42.2,42.16,42.17,159540.0,30.8151,30.8151,30.7859,30.7932,159540.0
2015-11-06 13:15:00,42.17,42.18,42.15,42.16,202885.0,30.7932,30.8005,30.7786,30.7859,202885.0
2015-11-06 13:20:00,42.17,42.21,42.14,42.16,170274.0,30.7932,30.8224,30.7713,30.7859,170274.0
2015-11-06 13:25:00,42.16,42.21,42.16,42.19,181590.0,30.7859,30.8224,30.7859,30.8078,181590.0
2015-11-06 13:30:00,42.19,42.19,42.15,42.17,181329.0,30.8078,30.8078,30.7786,30.7932,181329.0
2015-11-06 13:35:00,42.16,42.18,42.1,42.1,242811.0,30.7859,30.8005,30.742,30.742,242811.0
2015-11-06 13:40:00,42.11,42.13,42.1,42.12,166986.0,30.7493,30.7639,30.742,30.7566,166986.0
2015-11-06 13:45:00,42.12,42.12,42.08,42.11,75082.0,30.7566,30.7566,30.7274,30.7493,75082.0
2015-11-06 13:50:00,42.11,42.17,42.11,42.15,199054.0,30.7493,30.7932,30.7493,30.7786,199054.0
2015-11-06 13:55:00,42.15,42.16,42.11,42.16,377551.0,30.7786,30.7859,30.7493,30.7859,377551.0
2015-11-06 14:00:00,42.16,42.3,42.16,42.27,311405.0,30.7859,30.8881,30.7859,30.8662,311405.0
2015-11-06 14:05:00,42.27,42.29,42.24,42.28,267896.0,30.8662,30.8808,30.8443,30.8735,267896.0
2015-11-06 14:10:00,42.28,42.29,42.25,42.26,426145.0,30.8735,30.8808,30.8516,30.8589,426145.0
2015-11-06 14:15:00,42.25,42.29,42.22,42.23,128482.0,30.8516,30.8808,30.8297,30.837,128482.0
2015-11-06 14:20:00,42.23,42.27,42.23,42.23,191112.0,30.837,30.8662,30.837,30.837,191112.0
2015-11-06 14:25:00,42.23,42.28,42.2,42.27,308472.0,30.837,30.8735,30.8151,30.8662,308472.0
2015-11-06 14:30:00,42.27,42.28,42.19,42.19,129416.0,30.8662,30.8735,30.8078,30.8078,129416.0
2015-11-06 14:35:00,42.19,42.22,42.13,42.13,254905.0,30.8078,30.8297,30.7639,30.7639,254905.0
2015-11-06 14:40:00,42.13,42.16,42.1,42.11,360867.0,30.7639,30.7859,30.742,30.7493,360867.0
2015-11-06 14:45:00,42.11,42.13,42.09,42.09,226925.0,30.7493,30.7639,30.7347,30.7347,226925.0
2015-11-06 14:50:00,42.1,42.13,42.08,42.09,219777.0,30.742,30.7639,30.7274,30.7347,219777.0
2015-11-06 14:55:00,42.08,42.11,42.07,42.08,180685.0,30.7274,30.7493,30.7201,30.7274,180685.0
2015-11-06 15:00:00,42.08,42.11,42.08,42.09,159135.0,30.7274,30.7493,30.7274,30.7347,159135.0
2015-11-06 15:05:00,42.08,42.11,42.06,42.1,155697.0,30.7274,30.7493,30.7128,30.742,155697.0
2015-11-06 15:10:00,42.1,42.12,42.08,42.11,145915.0,30.742,30.7566,30.7274,30.7493,145915.0
2015-11-06 15:15:00,42.12,42.13,42.1,42.1,189939.0,30.7566,30.7639,30.742,30.742,189939.0
2015-11-06 15:20:00,42.11,42.14,42.08,42.13,224840.0,30.7493,30.7713,30.7274,30.7639,224840.0
2015-11-06 15:25:00,42.13,42.16,42.12,42.14,224630.0,30.7639,30.7859,30.7566,30.7713,224630.0
2015-11-06 15:30:00,42.14,42.22,42.14,42.21,237665.0,30.7713,30.8297,30.7713,30.8224,237665.0
2015-11-06 15:35:00,42.21,42.22,42.17,42.17,252610.0,30.8224,30.8297,30.7932,30.7932,252610.0
2015-11-06 15:40:00,42.17,42.18,42.14,42.16,750490.0,30.7932,30.8005,30.7713,30.7859,750490.0
2015-11-06 15:45:00,42.16,42.16,42.13,42.15,618660.0,30.7859,30.7859,30.7639,30.7786,618660.0
2015-11-06 15:50:00,42.15,42.17,42.14,42.16,1104051.0,30.7786,30.7932,30.7713,30.7859,1104051.0
2015-11-06 15:55:00,42.16,42.25,42.15,42.24,1576114.0,30.7859,30.8516,30.7786,30.8443,1576114.0
2015-11-09 09:30:00,42.06,42.25,42.02,42.16,443454.0,30.7128,30.8516,30.6836,30.7859,443454.0
2015-11-09 09:35:00,42.16,42.17,41.97,42.07,456673.0,30.7859,30.7932,30.6471,30.7201,456673.0
2015-11-09 09:40:00,42.08,42.12,42.01,42.02,250036.0,30.7274,30.7566,30.6763,30.6836,250036.0
2015-11-09 09:45:00,42.02,42.12,42.01,42.09,271976.0,30.6836,30.7566,30.6763,30.7347,271976.0
2015-11-09 09:50:00,42.09,42.26,42.08,42.25,243554.0,30.7347,30.8589,30.7274,30.8516,243554.0
2015-11-09 09:55:00,42.25,42.25,42.17,42.23,210017.0,30.8516,30.8516,30.7932,30.837,210017.0
2015-11-09 10:00:00,42.24,42.28,42.18,42.23,390408.0,30.8443,30.8735,30.8005,30.837,390408.0
2015-11-09 10:05:00,42.23,42.38,42.22,42.37,230410.0,30.837,30.9465,30.8297,30.9392,230410.0
2015-11-09 10:10:00,42.38,42.39,42.33,42.37,168209.0,30.9465,30.9538,30.91,30.9392,168209.0
2015-11-09 10:15:00,42.37,42.4,42.35,42.39,182873.0,30.9392,30.9611,30.9246,30.9538,182873.0
2015-11-09 10:20:00,42.4,42.43,42.34,42.35,300722.0,30.9611,30.983,30.9173,30.9246,300722.0
2015-11-09 10:25:00,42.35,42.42,42.35,42.41,690034.0,30.9246,30.9757,30.9246,30.9684,690034.0
2015-11-09 10:30:00,42.41,42.46,42.38,42.46,194558.0,30.9684,31.0049,30.9465,31.0049,194558.0
2015-11-09 10:35:00,42.46,42.51,42.45,42.5,163154.0,31.0049,31.0414,30.9976,31.0341,163154.0
2015-11-09 10:40:00,42.5,42.56,42.48,42.48,138322.0,31.0341,31.0779,31.0195,31.0195,138322.0
2015-11-09 10:45:00,42.48,42.52,42.44,42.51,126213.0,31.0195,31.0487,30.9903,31.0414,126213.0
2015-11-09 10:50:00,42.5,42.5,42.35,42.36,514713.0,31.0341,31.0341,30.9246,30.9319,514713.0
2015-11-09 10:55:00,42.35,42.38,42.34,42.35,96883.0,30.9246,30.9465,30.9173,30.9246,96883.0
2015-11-09 11:00:00,42.34,42.35,42.24,42.26,247919.0,30.9173,30.9246,30.8443,30.8589,247919.0
2015-11-09 11:05:00,42.26,42.26,42.2,42.22,160299.0,30.8589,30.8589,30.8151,30.8297,160299.0
2015-11-09 11:10:00,42.22,42.26,42.19,42.26,129618.0,30.8297,30.8589,30.8078,30.8589,129618.0
2015-11-09 11:15:00,42.26,42.26,42.17,42.22,89461.0,30.8589,30.8589,30.7932,30.8297,89461.0
2015-11-09 11:20:00,42.22,42.22,42.17,42.22,93459.0,30.8297,30.8297,30.7932,30.8297,93459.0
2015-11-09 11:25:00,42.22,42.28,42.21,42.23,82916.0,30.8297,30.8735,30.8224,30.837,82916.0
2015-11-09 11:30:00,42.23,42.33,42.22,42.33,91241.0,30.837,30.91,30.8297,30.91,91241.0
2015-11-09 11:35:00,42.34,42.4,42.33,42.39,79026.0,30.9173,30.9611,30.91,30.9538,79026.0
2015-11-09 11:40:00,42.38,42.38,42.32,42.33,105300.0,30.9465,30.9465,30.9027,30.91,105300.0
2015-11-09 11:45:00,42.33,42.33,42.28,42.3,104006.0,30.91,30.91,30.8735,30.8881,104006.0
2015-11-09 11:50:00,42.3,42.3,42.25,42.27,73786.0,30.8881,30.8881,30.8516,30.8662,73786.0
2015-11-09 11:55:00,42.27,42.28,42.25,42.28,38235.0,30.8662,30.8735,30.8516,30.8735,38235.0
2015-11-09 12:00:00,42.27,42.31,42.22,42.3,119946.0,30.8662,30.8954,30.8297,30.8881,119946.0
2015-11-09 12:05:00,42.31,42.33,42.3,42.33,75660.0,30.8954,30.91,30.8881,30.91,75660.0
2015-11-09 12:10:00,42.34,42.34,42.3,42.3,125139.0,30.9173,30.9173,30.8881,30.8881,125139.0
2015-11-09 12:15:00,42.31,42.36,42.3,42.33,226339.0,30.8954,30.9319,30.8881,30.91,226339.0
2015-11-09 12:20:00,42.33,42.34,42.31,42.32,156673.0,30.91,30.9173,30.8954,30.9027,156673.0
2015-11-09 12:25:00,42.32,42.33,42.32,42.32,128995.0,30.9027,30.91,30.9027,30.9027,128995.0
2015-11-09 12:30:00,42.32,42.32,42.28,42.29,73170.0,30.9027,30.9027,30.8735,30.8808,73170.0
2015-11-09 12:35:00,42.29,42.35,42.29,42.32,142483.0,30.8808,30.9246,30.8808,30.9027,142483.0
2015-11-09 12:40:00,42.32,42.34,42.31,42.33,95405.0,30.9027,30.9173,30.8954,30.91,95405.0
2015-11-09 12:45:00,42.34,42.35,42.28,42.28,48263.0,30.9173,30.9246,30.8735,30.8735,48263.0
2015-11-09 12:50:00,42.28,42.3,42.26,42.3,158613.0,30.8735,30.8881,30.8589,30.8881,158613.0
2015-11-09 12:55:00,42.3,42.33,42.28,42.29,98680.0,30.8881,30.91,30.8735,30.8808,98680.0
2015-11-09 13:00:00,42.29,42.3,42.24,42.25,80021.0,30.8808,30.8881,30.8443,30.8516,80021.0
2015-11-09 13:05:00,42.25,42.29,42.22,42.22,85455.0,30.8516,30.8808,30.8297,30.8297,85455.0
2015-11-09 13:10:00,42.22,42.25,42.21,42.22,86486.0,30.8297,30.8516,30.8224,30.8297,86486.0
2015-11-09 13:15:00,42.22,42.23,42.2,42.22,75112.0,30.8297,30.837,30.8151,30.8297,75112.0
2015-11-09 13:20:00,42.21,42.22,42.18,42.22,47581.0,30.8224,30.8297,30.8005,30.8297,47581.0
2015-11-09 13:25:00,42.22,42.25,42.21,42.24,36637.0,30.8297,30.8516,30.8224,30.8443,36637.0
2015-11-09 13:30:00,42.24,42.25,42.23,42.23,37372.0,30.8443,30.8516,30.837,30.837,37372.0
2015-11-09 13:35:00,42.23,42.31,42.23,42.3,63643.0,30.837,30.8954,30.837,30.8881,63643.0
2015-11-09 13:40:00,42.31,42.35,42.29,42.34,106327.0,30.8954,30.9246,30.8808,30.9173,106327.0
2015-11-09 13:45:00,42.35,42.36,42.27,42.28,65481.0,30.9246,30.9319,30.8662,30.8735,65481.0
2015-11-09 13:50:00,42.29,42.33,42.25,42.33,188023.0,30.8808,30.91,30.8516,30.91,188023.0
2015-11-09 13:55:00,42.32,42.33,42.29,42.31,38312.0,30.9027,30.91,30.8808,30.8954,38312.0
2015-11-09 14:00:00,42.3,42.33,42.28,42.33,86606.0,30.8881,30.91,30.8735,30.91,86606.0
2015-11-09 14:05:00,42.33,42.35,42.3,42.35,81687.0,30.91,30.9246,30.8881,30.9246,81687.0
2015-11-09 14:10:00,42.34,42.35,42.31,42.32,139343.0,30.9173,30.9246,30.8954,30.9027,139343.0
2015-11-09 14:15:00,42.31,42.33,42.28,42.32,76222.0,30.8954,30.91,30.8735,30.9027,76222.0
2015-11-09 14:20:00,42.31,42.33,42.29,42.32,135581.0,30.8954,30.91,30.8808,30.9027,135581.0
2015-11-09 14:25:00,42.32,42.35,42.31,42.34,106742.0,30.9027,30.9246,30.8954,30.9173,106742.0
2015-11-09 14:30:00,42.33,42.35,42.31,42.32,92266.0,30.91,30.9246,30.8954,30.9027,92266.0
2015-11-09 14:35:00,42.32,42.32,42.27,42.27,116428.0,30.9027,30.9027,30.8662,30.8662,116428.0
2015-11-09 14:40:00,42.27,42.28,42.25,42.26,284183.0,30.8662,30.8735,30.8516,30.8589,284183.0
2015-11-09 14:45:00,42.26,42.27,42.23,42.27,226325.0,30.8589,30.8662,30.837,30.8662,226325.0
2015-11-09 14:50:00,42.26,42.27,42.25,42.26,117413.0,30.8589,30.8662,30.8516,30.8589,117413.0
2015-11-09 14:55:00,42.26,42.29,42.25,42.26,77258.0,30.8589,30.8808,30.8516,30.8589,77258.0
2015-11-09 15:00:00,42.26,42.27,42.23,42.25,115152.0,30.8589,30.8662,30.837,30.8516,115152.0
2015-11-09 15:05:00,42.25,42.25,42.2,42.2,215394.0,30.8516,30.8516,30.8151,30.8151,215394.0
2015-11-09 15:10:00,42.2,42.23,42.18,42.22,155188.0,30.8151,30.837,30.8005,30.8297,155188.0
2015-11-09 15:15:00,42.22,42.22,42.17,42.22,79135.0,30.8297,30.8297,30.7932,30.8297,79135.0
2015-11-09 15:20:00,42.22,42.26,42.2,42.26,105393.0,30.8297,30.8589,30.8151,30.8589,105393.0
2015-11-09 15:25:00,42.26,42.34,42.25,42.33,145904.0,30.8589,30.9173,30.8516,30.91,145904.0
2015-11-09 15:30:00,42.32,42.38,42.32,42.38,107389.0,30.9027,30.9465,30.9027,30.9465,107389.0
2015-11-09 15:35:00,42.38,42.41,42.35,42.4,267731.0,30.9465,30.9684,30.9246,30.9611,267731.0
2015-11-09 15:40:00,42.4,42.44,42.39,42.42,401851.0,30.9611,30.9903,30.9538,30.9757,401851.0
2015-11-09 15:45:00,42.42,42.44,42.4,42.43,150984.0,30.9757,30.9903,30.9611,30.983,150984.0
2015-11-09 15:50:00,42.44,42.44,42.4,42.41,213756.0,30.9903,30.9903,30.9611,30.9684,213756.0
2015-11-09 15:55:00,42.41,42.42,42.36,42.38,495697.0,30.9684,30.9757,30.9319,30.9465,495697.0
2015-11-10 09:30:00,42.38,42.62,42.3,42.61,438670.0,30.9465,31.1218,30.8881,31.1145,438670.0
2015-11-10 09:35:00,42.61,42.71,42.58,42.71,494714.0,31.1145,31.1875,31.0925,31.1875,494714.0
2015-11-10 09:40:00,42.7,42.78,42.68,42.68,261534.0,31.1802,31.2386,31.1656,31.1656,261534.0
2015-11-10 09:45:00,42.68,42.69,42.56,42.68,318404.0,31.1656,31.1729,31.0779,31.1656,318404.0
2015-11-10 09:50:00,42.68,42.72,42.63,42.71,112669.0,31.1656,31.1948,31.1291,31.1875,112669.0
2015-11-10 09:55:00,42.72,42.82,42.72,42.82,185997.0,31.1948,31.2678,31.1948,31.2678,185997.0
2015-11-10 10:00:00,42.83,42.83,42.74,42.79,164111.0,31.2751,31.2751,31.2094,31.2459,164111.0
2015-11-10 10:05:00,42.8,42.84,42.77,42.83,40357.0,31.2532,31.2824,31.2313,31.2751,40357.0
2015-11-10 10:10:00,42.83,42.87,42.83,42.86,113718.0,31.2751,31.3043,31.2751,31.297,113718.0
2015-11-10 10:15:00,42.87,42.87,42.71,42.72,343828.0,31.3043,31.3043,31.1875,31.1948,343828.0
2015-11-10 10:20:00,42.72,42.76,42.69,42.74,196214.0,31.1948,31.224,31.1729,31.2094,196214.0
2015-11-10 10:25:00,42.74,42.79,42.73,42.78,71801.0,31.2094,31.2459,31.2021,31.2386,71801.0
2015-11-10 10:30:00,42.78,42.79,42.74,42.74,41565.0,31.2386,31.2459,31.2094,31.2094,41565.0
2015-11-10 10:35:00,42.74,42.8,42.73,42.8,89809.0,31.2094,31.2532,31.2021,31.2532,89809.0
2015-11-10 10:40:00,42.8,42.84,42.77,42.81,129832.0,31.2532,31.2824,31.2313,31.2605,129832.0
2015-11-10 10:45:00,42.8,42.81,42.77,42.79,44488.0,31.2532,31.2605,31.2313,31.2459,44488.0
2015-11-10 10:50:00,42.8,42.82,42.75,42.76,132373.0,31.2532,31.2678,31.2167,31.224,132373.0
2015-11-10 10:55:00,42.76,42.77,42.72,42.76,110086.0,31.224,31.2313,31.1948,31.224,110086.0
2015-11-10 11:00:00,42.76,42.77,42.71,42.72,55546.0,31.224,31.2313,31.1875,31.1948,55546.0
2015-11-10 11:05:00,42.73,42.75,42.71,42.73,90156.0,31.2021,31.2167,31.1875,31.2021,90156.0
2015-11-10 11:10:00,42.73,42.74,42.67,42.69,58437.0,31.2021,31.2094,31.1583,31.1729,58437.0
2015-11-10 11:15:00,42.68,42.7,42.64,42.64,84688.0,31.1656,31.1802,31.1364,31.1364,84688.0
2015-11-10 11:20:00,42.64,42.66,42.61,42.65,154912.0,31.1364,31.151,31.1145,31.1437,154912.0
2015-11-10 11:25:00,42.65,42.67,42.62,42.65,64803.0,31.1437,31.1583,31.1218,31.1437,64803.0
2015-11-10 11:30:00,42.66,42.72,42.65,42.7,188192.0,31.151,31.1948,31.1437,31.1802,188192.0
2015-11-10 11:35:00,42.69,42.73,42.68,42.7,99414.0,31.1729,31.2021,31.1656,31.1802,99414.0
2015-11-10 11:40:00,42.71,42.78,42.7,42.75,50178.0,31.1875,31.2386,31.1802,31.2167,50178.0
2015-11-10 11:45:00,42.75,42.76,42.71,42.73,160447.0,31.2167,31.224,31.1875,31.2021,160447.0
2015-11-10 11:50:00,42.74,42.75,42.68,42.69,150637.0,31.2094,31.2167,31.1656,31.1729,150637.0
2015-11-10 11:55:00,42.68,42.72,42.66,42.7,64142.0,31.1656,31.1948,31.151,31.1802,64142.0
2015-11-10 12:00:00,42.7,42.7,42.67,42.7,41185.0,31.1802,31.1802,31.1583,31.1802,41185.0
2015-11-10 12:05:00,42.7,42.7,42.67,42.7,57859.0,31.1802,31.1802,31.1583,31.1802,57859.0
2015-11-10 12:10:00,42.69,42.72,42.67,42.71,35942.0,31.1729,31.1948,31.1583,31.1875,35942.0
2015-11-10 12:15:00,42.71,42.71,42.67,42.7,32815.0,31.1875,31.1875,31.1583,31.1802,32815.0
2015-11-10 12:20:00,42.7,42.71,42.66,42.68,36975.0,31.1802,31.1875,31.151,31.1656,36975.0
2015-11-10 12:25:00,42.68,42.7,42.66,42.68,152353.0,31.1656,31.1802,31.151,31.1656,152353.0
2015-11-10 12:30:00,42.68,42.69,42.65,42.67,62074.0,31.1656,31.1729,31.1437,31.1583,62074.0
2015-11-10 12:35:00,42.66,42.69,42.65,42.68,57601.0,31.151,31.1729,31.1437,31.1656,57601.0
2015-11-10 12:40:00,42.68,42.7,42.67,42.69,81204.0,31.1656,31.1802,31.1583,31.1729,81204.0
2015-11-10 12:45:00,42.69,42.7,42.67,42.69,17051.0,31.1729,31.1802,31.1583,31.1729,17051.0
2015-11-10 12:50:00,42.69,42.7,42.65,42.66,24757.0,31.1729,31.1802,31.1437,31.151,24757.0
2015-11-10 12:55:00,42.65,42.66,42.63,42.66,29024.0,31.1437,31.151,31.1291,31.151,29024.0
2015-11-10 13:00:00,42.65,42.67,42.64,42.66,136875.0,31.1437,31.1583,31.1364,31.151,136875.0
2015-11-10 13:05:00,42.66,42.68,42.63,42.65,71834.0,31.151,31.1656,31.1291,31.1437,71834.0
2015-11-10 13:10:00,42.65,42.69,42.64,42.68,32862.0,31.1437,31.1729,31.1364,31.1656,32862.0
2015-11-10 13:15:00,42.68,42.69,42.64,42.64,41555.0,31.1656,31.1729,31.1364,31.1364,41555.0
2015-11-10 13:20:00,42.64,42.66,42.62,42.65,43856.0,31.1364,31.151,31.1218,31.1437,43856.0
2015-11-10 13:25:00,42.64,42.68,42.64,42.68,38670.0,31.1364,31.1656,31.1364,31.1656,38670.0
2015-11-10 13:30:00,42.68,42.69,42.63,42.63,50552.0,31.1656,31.1729,31.1291,31.1291,50552.0
2015-11-10 13:35:00,42.63,42.68,42.63,42.67,39445.0,31.1291,31.1656,31.1291,31.1583,39445.0
2015-11-10 13:40:00,42.67,42.67,42.63,42.67,110014.0,31.1583,31.1583,31.1291,31.1583,110014.0
2015-11-10 13:45:00,42.66,42.67,42.63,42.65,42101.0,31.151,31.1583,31.1291,31.1437,42101.0
2015-11-10 13:50:00,42.65,42.69,42.63,42.68,70928.0,31.1437,31.1729,31.1291,31.1656,70928.0
2015-11-10 13:55:00,42.67,42.68,42.65,42.66,21565.0,31.1583,31.1656,31.1437,31.151,21565.0
2015-11-10 14:00:00,42.66,42.67,42.61,42.64,30136.0,31.151,31.1583,31.1145,31.1364,30136.0
2015-11-10 14:05:00,42.64,42.65,42.62,42.63,37660.0,31.1364,31.1437,31.1218,31.1291,37660.0
2015-11-10 14:10:00,42.64,42.66,42.62,42.65,36020.0,31.1364,31.151,31.1218,31.1437,36020.0
2015-11-10 14:15:00,42.65,42.67,42.65,42.66,33754.0,31.1437,31.1583,31.1437,31.151,33754.0
2015-11-10 14:20:00,42.65,42.67,42.65,42.66,31410.0,31.1437,31.1583,31.1437,31.151,31410.0
2015-11-10 14:25:00,42.66,42.67,42.61,42.64,59716.0,31.151,31.1583,31.1145,31.1364,59716.0
2015-11-10 14:30:00,42.64,42.66,42.62,42.64,45272.0,31.1364,31.151,31.1218,31.1364,45272.0
2015-11-10 14:35:00,42.64,42.67,42.62,42.65,47705.0,31.1364,31.1583,31.1218,31.1437,47705.0
2015-11-10 14:40:00,42.65,42.71,42.65,42.69,72347.0,31.1437,31.1875,31.1437,31.1729,72347.0
2015-11-10 14:45:00,42.69,42.72,42.69,42.7,51074.0,31.1729,31.1948,31.1729,31.1802,51074.0
2015-11-10 14:50:00,42.7,42.74,42.67,42.69,65077.0,31.1802,31.2094,31.1583,31.1729,65077.0
2015-11-10 14:55:00,42.68,42.71,42.67,42.71,99436.0,31.1656,31.1875,31.1583,31.1875,99436.0
2015-11-10 15:00:00,42.7,42.72,42.69,42.7,141887.0,31.1802,31.1948,31.1729,31.1802,141887.0
2015-11-10 15:05:00,42.7,42.73,42.7,42.73,68754.0,31.1802,31.2021,31.1802,31.2021,68754.0
2015-11-10 15:10:00,42.73,42.76,42.71,42.76,60516.0,31.2021,31.224,31.1875,31.224,60516.0
2015-11-10 15:15:00,42.75,42.77,42.72,42.72,121537.0,31.2167,31.2313,31.1948,31.1948,121537.0
2015-11-10 15:20:00,42.73,42.75,42.71,42.71,44068.0,31.2021,31.2167,31.1875,31.1875,44068.0
2015-11-10 15:25:00,42.7,42.72,42.69,42.72,42593.0,31.1802,31.1948,31.1729,31.1948,42593.0
2015-11-10 15:30:00,42.72,42.75,42.69,42.71,92583.0,31.1948,31.2167,31.1729,31.1875,92583.0
2015-11-10 15:35:00,42.71,42.72,42.69,42.69,289980.0,31.1875,31.1948,31.1729,31.1729,289980.0
2015-11-10 15:40:00,42.69,42.74,42.69,42.71,145569.0,31.1729,31.2094,31.1729,31.1875,145569.0
2015-11-10 15:45:00,42.71,42.74,42.7,42.73,183175.0,31.1875,31.2094,31.1802,31.2021,183175.0
2015-11-10 15:50:00,42.72,42.74,42.69,42.7,206480.0,31.1948,31.2094,31.1729,31.1802,206480.0
2015-11-10 15:55:00,42.7,42.77,42.69,42.76,288133.0,31.1802,31.2313,31.1729,31.224,288133.0
2015-11-11 09:30:00,42.86,42.92,42.77,42.84,207733.0,31.297,31.3408,31.2313,31.2824,207733.0
2015-11-11 09:35:00,42.84,42.92,42.84,42.92,237736.0,31.2824,31.3408,31.2824,31.3408,237736.0
2015-11-11 09:40:00,42.92,43.03,42.91,43.02,216322.0,31.3408,31.4211,31.3335,31.4138,216322.0
2015-11-11 09:45:00,43.01,43.03,42.97,43.01,132666.0,31.4065,31.4211,31.3773,31.4065,132666.0
2015-11-11 09:50:00,43.01,43.05,42.95,42.95,225214.0,31.4065,31.4357,31.3627,31.3627,225214.0
2015-11-11 09:55:00,42.96,42.97,42.88,42.89,64970.0,31.37,31.3773,31.3116,31.3189,64970.0
2015-11-11 10:00:00,42.89,42.93,42.88,42.91,139796.0,31.3189,31.3481,31.3116,31.3335,139796.0
2015-11-11 10:05:00,42.91,43.02,42.9,43.02,57027.0,31.3335,31.4138,31.3262,31.4138,57027.0
2015-11-11 10:10:00,43.02,43.05,42.96,42.97,133118.0,31.4138,31.4357,31.37,31.3773,133118.0
2015-11-11 10:15:00,42.97,43.01,42.95,43.01,122686.0,31.3773,31.4065,31.3627,31.4065,122686.0
2015-11-11 10:20:00,43.01,43.08,42.99,43.07,274836.0,31.4065,31.4577,31.3919,31.4504,274836.0
2015-11-11 10:25:00,43.08,43.13,43.07,43.1,128689.0,31.4577,31.4942,31.4504,31.4723,128689.0
2015-11-11 10:30:00,43.09,43.12,43.06,43.06,191269.0,31.465,31.4869,31.443,31.443,191269.0
2015-11-11 10:35:00,43.06,43.07,42.97,43.03,127046.0,31.443,31.4504,31.3773,31.4211,127046.0
2015-11-11 10:40:00,43.02,43.04,42.97,43.01,36966.0,31.4138,31.4284,31.3773,31.4065,36966.0
2015-11-11 10:45:00,43.02,43.06,43.01,43.03,142462.0,31.4138,31.443,31.4065,31.4211,142462.0
2015-11-11 10:50:00,43.02,43.03,42.99,43.01,281482.0,31.4138,31.4211,31.3919,31.4065,281482.0
2015-11-11 10:55:00,43.01,43.05,43.0,43.0,148843.0,31.4065,31.4357,31.3992,31.3992,148843.0
2015-11-11 11:00:00,43.0,43.0,42.95,42.95,97710.0,31.3992,31.3992,31.3627,31.3627,97710.0
2015-11-11 11:05:00,42.94,42.98,42.93,42.94,116469.0,31.3554,31.3846,31.3481,31.3554,116469.0
2015-11-11 11:10:00,42.94,43.01,42.94,43.01,47334.0,31.3554,31.4065,31.3554,31.4065,47334.0
2015-11-11 11:15:00,43.01,43.02,42.96,42.97,49731.0,31.4065,31.4138,31.37,31.3773,49731.0
2015-11-11 11:20:00,42.97,42.97,42.92,42.93,59011.0,31.3773,31.3773,31.3408,31.3481,59011.0
2015-11-11 11:25:00,42.92,42.94,42.89,42.93,199638.0,31.3408,31.3554,31.3189,31.3481,199638.0
2015-11-11 11:30:00,42.92,42.94,42.87,42.87,205089.0,31.3408,31.3554,31.3043,31.3043,205089.0
2015-11-11 11:35:00,42.88,42.89,42.86,42.88,59974.0,31.3116,31.3189,31.297,31.3116,59974.0
2015-11-11 11:40:00,42.89,42.9,42.86,42.89,105466.0,31.3189,31.3262,31.297,31.3189,105466.0
2015-11-11 11:45:00,42.89,42.92,42.87,42.91,75417.0,31.3189,31.3408,31.3043,31.3335,75417.0
2015-11-11 11:50:00,42.91,42.94,42.89,42.9,190747.0,31.3335,31.3554,31.3189,31.3262,190747.0
2015-11-11 11:55:00,42.89,42.9,42.86,42.88,39745.0,31.3189,31.3262,31.297,31.3116,39745.0
2015-11-11 12:00:00,42.88,42.9,42.86,42.89,70731.0,31.3116,31.3262,31.297,31.3189,70731.0
2015-11-11 12:05:00,42.89,42.9,42.86,42.86,32144.0,31.3189,31.3262,31.297,31.297,32144.0
2015-11-11 12:10:00,42.86,42.86,42.83,42.84,29231.0,31.297,31.297,31.2751,31.2824,29231.0
2015-11-11 12:15:00,42.83,42.89,42.82,42.85,65955.0,31.2751,31.3189,31.2678,31.2897,65955.0
2015-11-11 12:20:00,42.85,42.89,42.85,42.85,54618.0,31.2897,31.3189,31.2897,31.2897,54618.0
2015-11-11 12:25:00,42.85,42.91,42.85,42.87,39157.0,31.2897,31.3335,31.2897,31.3043,39157.0
2015-11-11 12:30:00,42.86,42.88,42.85,42.85,65366.0,31.297,31.3116,31.2897,31.2897,65366.0
2015-11-11 12:35:00,42.85,42.9,42.84,42.9,87788.0,31.2897,31.3262,31.2824,31.3262,87788.0
2015-11-11 12:40:00,42.9,42.93,42.89,42.92,46495.0,31.3262,31.3481,31.3189,31.3408,46495.0
2015-11-11 12:45:00,42.92,42.92,42.89,42.89,37953.0,31.3408,31.3408,31.3189,31.3189,37953.0
2015-11-11 12:50:00,42.89,42.92,42.88,42.91,49152.0,31.3189,31.3408,31.3116,31.3335,49152.0
2015-11-11 12:55:00,42.91,42.97,42.91,42.95,60774.0,31.3335,31.3773,31.3335,31.3627,60774.0
2015-11-11 13:00:00,42.95,43.0,42.92,42.99,245277.0,31.3627,31.3992,31.3408,31.3919,245277.0
2015-11-11 13:05:00,42.99,42.99,42.94,42.94,123752.0,31.3919,31.3919,31.3554,31.3554,123752.0
2015-11-11 13:10:00,42.94,42.96,42.94,42.94,52900.0,31.3554,31.37,31.3554,31.3554,52900.0
2015-11-11 13:15:00,42.94,42.97,42.93,42.95,62704.0,31.3554,31.3773,31.3481,31.3627,62704.0
2015-11-11 13:20:00,42.95,42.98,42.94,42.97,55075.0,31.3627,31.3846,31.3554,31.3773,55075.0
2015-11-11 13:25:00,42.96,42.97,42.91,42.94,80858.0,31.37,31.3773,31.3335,31.3554,80858.0
2015-11-11 13:30:00,42.94,42.95,42.91,42.95,130152.0,31.3554,31.3627,31.3335,31.3627,130152.0
2015-11-11 13:35:00,42.95,42.99,42.95,42.99,65115.0,31.3627,31.3919,31.3627,31.3919,65115.0
2015-11-11 13:40:00,42.99,43.05,42.99,43.03,69895.0,31.3919,31.4357,31.3919,31.4211,69895.0
2015-11-11 13:45:00,43.02,43.04,43.0,43.04,34818.0,31.4138,31.4284,31.3992,31.4284,34818.0
2015-11-11 13:50:00,43.05,43.05,43.02,43.04,67049.0,31.4357,31.4357,31.4138,31.4284,67049.0
2015-11-11 13:55:00,43.04,43.05,43.0,43.0,66071.0,31.4284,31.4357,31.3992,31.3992,66071.0
2015-11-11 14:00:00,43.01,43.03,43.0,43.03,34747.0,31.4065,31.4211,31.3992,31.4211,34747.0
2015-11-11 14:05:00,43.02,43.05,43.01,43.04,54377.0,31.4138,31.4357,31.4065,31.4284,54377.0
2015-11-11 14:10:00,43.04,43.09,43.04,43.08,47489.0,31.4284,31.465,31.4284,31.4577,47489.0
2015-11-11 14:15:00,43.08,43.09,43.05,43.08,73569.0,31.4577,31.465,31.4357,31.4577,73569.0
2015-11-11 14:20:00,43.08,43.08,43.04,43.07,102348.0,31.4577,31.4577,31.4284,31.4504,102348.0
2015-11-11 14:25:00,43.07,43.14,43.07,43.13,115113.0,31.4504,31.5015,31.4504,31.4942,115113.0
2015-11-11 14:30:00,43.13,43.19,43.13,43.17,139404.0,31.4942,31.538,31.4942,31.5234,139404.0
2015-11-11 14:35:00,43.17,43.17,43.13,43.14,143912.0,31.5234,31.5234,31.4942,31.5015,143912.0
2015-11-11 14:40:00,43.14,43.16,43.09,43.1,105671.0,31.5015,31.5161,31.465,31.4723,105671.0
2015-11-11 14:45:00,43.11,43.14,43.1,43.12,124392.0,31.4796,31.5015,31.4723,31.4869,124392.0
2015-11-11 14:50:00,43.12,43.19,43.12,43.18,202836.0,31.4869,31.538,31.4869,31.5307,202836.0
2015-11-11 14:55:00,43.18,43.19,43.09,43.09,298342.0,31.5307,31.538,31.465,31.465,298342.0
2015-11-11 15:00:00,43.1,43.13,43.08,43.13,136509.0,31.4723,31.4942,31.4577,31.4942,136509.0
2015-11-11 15:05:00,43.13,43.15,43.08,43.08,289253.0,31.4942,31.5088,31.4577,31.4577,289253.0
2015-11-11 15:10:00,43.08,43.13,43.07,43.13,136981.0,31.4577,31.4942,31.4504,31.4942,136981.0
2015-11-11 15:15:00,43.13,43.13,43.09,43.1,166845.0,31.4942,31.4942,31.465,31.4723,166845.0
2015-11-11 15:20:00,43.11,43.14,43.09,43.13,214422.0,31.4796,31.5015,31.465,31.4942,214422.0
2015-11-11 15:25:00,43.13,43.18,43.12,43.18,202171.0,31.4942,31.5307,31.4869,31.5307,202171.0
2015-11-11 15:30:00,43.18,43.19,43.13,43.14,224881.0,31.5307,31.538,31.4942,31.5015,224881.0
2015-11-11 15:35:00,43.14,43.16,43.09,43.16,424931.0,31.5015,31.5161,31.465,31.5161,424931.0
2015-11-11 15:40:00,43.15,43.19,43.13,43.19,348799.0,31.5088,31.538,31.4942,31.538,348799.0
2015-11-11 15:45:00,43.18,43.19,43.13,43.14,162420.0,31.5307,31.538,31.4942,31.5015,162420.0
2015-11-11 15:50:00,43.14,43.15,43.12,43.14,423819.0,31.5015,31.5088,31.4869,31.5015,423819.0
2015-11-11 15:55:00,43.13,43.15,43.12,43.13,423083.0,31.4942,31.5088,31.4869,31.4942,423083.0
2015-11-12 09:30:00,43.0,43.28,42.95,43.22,181606.0,31.3992,31.6037,31.3627,31.5599,181606.0
2015-11-12 09:35:00,43.21,43.34,43.19,43.3,234408.0,31.5526,31.6475,31.538,31.6183,234408.0
2015-11-12 09:40:00,43.31,43.41,43.29,43.29,190158.0,31.6256,31.6986,31.611,31.611,190158.0
2015-11-12 09:45:00,43.28,43.31,43.22,43.24,338281.0,31.6037,31.6256,31.5599,31.5745,338281.0
2015-11-12 09:50:00,43.23,43.25,43.14,43.14,110243.0,31.5672,31.5818,31.5015,31.5015,110243.0
2015-11-12 09:55:00,43.11,43.12,43.02,43.07,249783.0,31.4796,31.4869,31.4138,31.4504,249783.0
2015-11-12 10:00:00,43.08,43.08,42.97,43.0,303503.0,31.4577,31.4577,31.3773,31.3992,303503.0
2015-11-12 10:05:00,43.01,43.07,43.0,43.05,67011.0,31.4065,31.4504,31.3992,31.4357,67011.0
2015-11-12 10:10:00,43.03,43.04,42.99,43.0,112531.0,31.4211,31.4284,31.3919,31.3992,112531.0
2015-11-12 10:15:00,43.0,43.01,42.97,42.98,161518.0,31.3992,31.4065,31.3773,31.3846,161518.0
2015-11-12 10:20:00,42.98,43.04,42.97,43.02,213324.0,31.3846,31.4284,31.3773,31.4138,213324.0
2015-11-12 10:25:00,43.02,43.05,43.01,43.04,242765.0,31.4138,31.4357,31.4065,31.4284,242765.0
2015-11-12 10:30:00,43.04,43.08,43.01,43.08,253674.0,31.4284,31.4577,31.4065,31.4577,253674.0
2015-11-12 10:35:00,43.08,43.11,43.05,43.1,147901.0,31.4577,31.4796,31.4357,31.4723,147901.0
2015-11-12 10:40:00,43.1,43.11,43.03,43.06,79147.0,31.4723,31.4796,31.4211,31.443,79147.0
2015-11-12 10:45:00,43.05,43.06,43.02,43.03,41857.0,31.4357,31.443,31.4138,31.4211,41857.0
2015-11-12 10:50:00,43.03,43.09,43.03,43.09,35864.0,31.4211,31.465,31.4211,31.465,35864.0
2015-11-12 10:55:00,43.09,43.12,43.04,43.04,61554.0,31.465,31.4869,31.4284,31.4284,61554.0
2015-11-12 11:00:00,43.04,43.1,43.03,43.1,40128.0,31.4284,31.4723,31.4211,31.4723,40128.0
2015-11-12 11:05:00,43.09,43.09,43.08,43.09,34347.0,31.465,31.465,31.4577,31.465,34347.0
2015-11-12 11:10:00,43.09,43.1,43.06,43.08,82006.0,31.465,31.4723,31.443,31.4577,82006.0
2015-11-12 11:15:00,43.09,43.1,43.04,43.04,42299.0,31.465,31.4723,31.4284,31.4284,42299.0
2015-11-12 11:20:00,43.04,43.05,43.0,43.01,101270.0,31.4284,31.4357,31.3992,31.4065,101270.0
2015-11-12 11:25:00,43.02,43.06,43.01,43.02,77853.0,31.4138,31.443,31.4065,31.4138,77853.0
2015-11-12 11:30:00,43.01,43.02,42.97,42.99,135848.0,31.4065,31.4138,31.3773,31.3919,135848.0
2015-11-12 11:35:00,42.99,43.02,42.99,43.01,132743.0,31.3919,31.4138,31.3919,31.4065,132743.0
2015-11-12 11:40:00,43.01,43.02,42.99,43.0,154137.0,31.4065,31.4138,31.3919,31.3992,154137.0
2015-11-12 11:45:00,43.0,43.0,42.92,42.94,346363.0,31.3992,31.3992,31.3408,31.3554,346363.0
2015-11-12 11:50:00,42.94,42.94,42.87,42.89,198809.0,31.3554,31.3554,31.3043,31.3189,198809.0
2015-11-12 11:55:00,42.88,42.92,42.88,42.91,48585.0,31.3116,31.3408,31.3116,31.3335,48585.0
2015-11-12 12:00:00,42.92,42.92,42.88,42.89,43923.0,31.3408,31.3408,31.3116,31.3189,43923.0
2015-11-12 12:05:00,42.89,42.89,42.85,42.86,35867.0,31.3189,31.3189,31.2897,31.297,35867.0
2015-11-12 12:10:00,42.86,42.87,42.78,42.8,69707.0,31.297,31.3043,31.2386,31.2532,69707.0
2015-11-12 12:15:00,42.79,42.8,42.77,42.8,41744.0,31.2459,31.2532,31.2313,31.2532,41744.0
2015-11-12 12:20:00,42.8,42.81,42.74,42.77,91879.0,31.2532,31.2605,31.2094,31.2313,91879.0
2015-11-12 12:25:00,42.77,42.79,42.76,42.77,15829.0,31.2313,31.2459,31.224,31.2313,15829.0
2015-11-12 12:30:00,42.76,42.77,42.71,42.72,32967.0,31.224,31.2313,31.1875,31.1948,32967.0
2015-11-12 12:35:00,42.72,42.72,42.67,42.68,38784.0,31.1948,31.1948,31.1583,31.1656,38784.0
2015-11-12 12:40:00,42.68,42.73,42.68,42.72,48740.0,31.1656,31.2021,31.1656,31.1948,48740.0
2015-11-12 12:45:00,42.73,42.76,42.72,42.76,46956.0,31.2021,31.224,31.1948,31.224,46956.0
2015-11-12 12:50:00,42.76,42.8,42.75,42.77,83049.0,31.224,31.2532,31.2167,31.2313,83049.0
2015-11-12 12:55:00,42.77,42.77,42.74,42.76,31869.0,31.2313,31.2313,31.2094,31.224,31869.0
2015-11-12 13:00:00,42.76,42.81,42.76,42.79,19547.0,31.224,31.2605,31.224,31.2459,19547.0
2015-11-12 13:05:00,42.79,42.79,42.73,42.74,20514.0,31.2459,31.2459,31.2021,31.2094,20514.0
2015-11-12 13:10:00,42.73,42.79,42.72,42.77,39870.0,31.2021,31.2459,31.1948,31.2313,39870.0
2015-11-12 13:15:00,42.78,42.82,42.77,42.82,34156.0,31.2386,31.2678,31.2313,31.2678,34156.0
2015-11-12 13:20:00,42.82,42.82,42.73,42.74,49134.0,31.2678,31.2678,31.2021,31.2094,49134.0
2015-11-12 13:25:00,42.74,42.78,42.74,42.78,45358.0,31.2094,31.2386,31.2094,31.2386,45358.0
2015-11-12 13:30:00,42.77,42.79,42.77,42.78,55677.0,31.2313,31.2459,31.2313,31.2386,55677.0
2015-11-12 13:35:00,42.78,42.83,42.78,42.83,39467.0,31.2386,31.2751,31.2386,31.2751,39467.0
2015-11-12 13:40:00,42.82,42.84,42.8,42.81,129471.0,31.2678,31.2824,31.2532,31.2605,129471.0
2015-11-12 13:45:00,42.81,42.85,42.77,42.84,51799.0,31.2605,31.2897,31.2313,31.2824,51799.0
2015-11-12 13:50:00,42.84,42.87,42.82,42.86,77501.0,31.2824,31.3043,31.2678,31.297,77501.0
2015-11-12 13:55:00,42.87,42.91,42.87,42.88,303676.0,31.3043,31.3335,31.3043,31.3116,303676.0
2015-11-12 14:00:00,42.88,42.89,42.83,42.87,114466.0,31.3116,31.3189,31.2751,31.3043,114466.0
2015-11-12 14:05:00,42.86,42.87,42.82,42.85,212626.0,31.297,31.3043,31.2678,31.2897,212626.0
2015-11-12 14:10:00,42.84,42.84,42.8,42.81,75482.0,31.2824,31.2824,31.2532,31.2605,75482.0
2015-11-12 14:15:00,42.81,42.82,42.79,42.79,98084.0,31.2605,31.2678,31.2459,31.2459,98084.0
2015-11-12 14:20:00,42.8,42.83,42.78,42.83,108862.0,31.2532,31.2751,31.2386,31.2751,108862.0
2015-11-12 14:25:00,42.82,42.89,42.82,42.89,57248.0,31.2678,31.3189,31.2678,31.3189,57248.0
2015-11-12 14:30:00,42.9,42.9,42.86,42.87,74836.0,31.3262,31.3262,31.297,31.3043,74836.0
2015-11-12 14:35:00,42.87,42.88,42.84,42.85,83855.0,31.3043,31.3116,31.2824,31.2897,83855.0
2015-11-12 14:40:00,42.86,42.87,42.82,42.86,91830.0,31.297,31.3043,31.2678,31.297,91830.0
2015-11-12 14:45:00,42.87,42.87,42.84,42.85,27563.0,31.3043,31.3043,31.2824,31.2897,27563.0
2015-11-12 14:50:00,42.85,42.85,42.78,42.79,89249.0,31.2897,31.2897,31.2386,31.2459,89249.0
2015-11-12 14:55:00,42.79,42.84,42.76,42.84,67106.0,31.2459,31.2824,31.224,31.2824,67106.0
2015-11-12 15:00:00,42.83,42.87,42.82,42.82,43495.0,31.2751,31.3043,31.2678,31.2678,43495.0
2015-11-12 15:05:00,42.82,42.83,42.8,42.82,29209.0,31.2678,31.2751,31.2532,31.2678,29209.0
2015-11-12 15:10:00,42.83,42.83,42.79,42.83,61781.0,31.2751,31.2751,31.2459,31.2751,61781.0
2015-11-12 15:15:00,42.83,42.86,42.81,42.86,74053.0,31.2751,31.297,31.2605,31.297,74053.0
2015-11-12 15:20:00,42.85,42.87,42.83,42.86,74660.0,31.2897,31.3043,31.2751,31.297,74660.0
2015-11-12 15:25:00,42.86,42.88,42.84,42.84,161335.0,31.297,31.3116,31.2824,31.2824,161335.0
2015-11-12 15:30:00,42.85,42.86,42.78,42.79,111136.0,31.2897,31.297,31.2386,31.2459,111136.0
2015-11-12 15:35:00,42.79,42.82,42.77,42.77,215621.0,31.2459,31.2678,31.2313,31.2313,215621.0
2015-11-12 15:40:00,42.77,42.77,42.71,42.73,172483.0,31.2313,31.2313,31.1875,31.2021,172483.0
2015-11-12 15:45:00,42.72,42.74,42.7,42.72,80066.0,31.1948,31.2094,31.1802,31.1948,80066.0
2015-11-12 15:50:00,42.71,42.72,42.68,42.7,140765.0,31.1875,31.1948,31.1656,31.1802,140765.0
2015-11-12 15:55:00,42.69,42.72,42.67,42.68,295714.0,31.1729,31.1948,31.1583,31.1656,295714.0
2015-11-13 09:30:00,42.75,42.97,42.71,42.89,586227.0,31.2167,31.3773,31.1875,31.3189,586227.0
2015-11-13 09:35:00,42.89,42.9,42.82,42.87,272300.0,31.3189,31.3262,31.2678,31.3043,272300.0
2015-11-13 09:40:00,42.88,43.04,42.88,42.99,172710.0,31.3116,31.4284,31.3116,31.3919,172710.0
2015-11-13 09:45:00,42.99,43.05,42.97,43.01,81720.0,31.3919,31.4357,31.3773,31.4065,81720.0
2015-11-13 09:50:00,43.0,43.04,42.98,43.02,108881.0,31.3992,31.4284,31.3846,31.4138,108881.0
2015-11-13 09:55:00,43.01,43.05,42.95,42.96,99752.0,31.4065,31.4357,31.3627,31.37,99752.0
2015-11-13 10:00:00,42.96,42.99,42.85,42.89,402894.0,31.37,31.3919,31.2897,31.3189,402894.0
2015-11-13 10:05:00,42.9,42.91,42.8,42.84,190282.0,31.3262,31.3335,31.2532,31.2824,190282.0
2015-11-13 10:10:00,42.84,42.84,42.79,42.8,60042.0,31.2824,31.2824,31.2459,31.2532,60042.0
2015-11-13 10:15:00,42.81,42.81,42.73,42.8,91387.0,31.2605,31.2605,31.2021,31.2532,91387.0
2015-11-13 10:20:00,42.79,42.9,42.79,42.89,58748.0,31.2459,31.3262,31.2459,31.3189,58748.0
2015-11-13 10:25:00,42.88,42.89,42.79,42.8,83054.0,31.3116,31.3189,31.2459,31.2532,83054.0
2015-11-13 10:30:00,42.8,42.83,42.78,42.78,215695.0,31.2532,31.2751,31.2386,31.2386,215695.0
2015-11-13 10:35:00,42.78,42.87,42.78,42.85,62883.0,31.2386,31.3043,31.2386,31.2897,62883.0
2015-11-13 10:40:00,42.86,42.87,42.81,42.82,53666.0,31.297,31.3043,31.2605,31.2678,53666.0
2015-11-13 10:45:00,42.81,42.81,42.76,42.8,62002.0,31.2605,31.2605,31.224,31.2532,62002.0
2015-11-13 10:50:00,42.8,42.81,42.78,42.81,81001.0,31.2532,31.2605,31.2386,31.2605,81001.0
2015-11-13 10:55:00,42.81,42.81,42.78,42.78,32520.0,31.2605,31.2605,31.2386,31.2386,32520.0
2015-11-13 11:00:00,42.79,42.84,42.78,42.84,52857.0,31.2459,31.2824,31.2386,31.2824,52857.0
2015-11-13 11:05:00,42.84,42.85,42.82,42.85,59681.0,31.2824,31.2897,31.2678,31.2897,59681.0
2015-11-13 11:10:00,42.84,42.86,42.8,42.8,48691.0,31.2824,31.297,31.2532,31.2532,48691.0
2015-11-13 11:15:00,42.81,42.82,42.77,42.8,106870.0,31.2605,31.2678,31.2313,31.2532,106870.0
2015-11-13 11:20:00,42.81,42.83,42.8,42.82,93399.0,31.2605,31.2751,31.2532,31.2678,93399.0
2015-11-13 11:25:00,42.82,42.83,42.77,42.79,44164.0,31.2678,31.2751,31.2313,31.2459,44164.0
2015-11-13 11:30:00,42.79,42.82,42.78,42.81,50270.0,31.2459,31.2678,31.2386,31.2605,50270.0
2015-11-13 11:35:00,42.81,42.81,42.77,42.77,49935.0,31.2605,31.2605,31.2313,31.2313,49935.0
2015-11-13 11:40:00,42.77,42.79,42.75,42.78,28841.0,31.2313,31.2459,31.2167,31.2386,28841.0
2015-11-13 11:45:00,42.79,42.79,42.76,42.77,34738.0,31.2459,31.2459,31.224,31.2313,34738.0
2015-11-13 11:50:00,42.77,42.78,42.73,42.74,95370.0,31.2313,31.2386,31.2021,31.2094,95370.0
2015-11-13 11:55:00,42.74,42.76,42.73,42.75,47337.0,31.2094,31.224,31.2021,31.2167,47337.0
2015-11-13 12:00:00,42.74,42.75,42.7,42.71,86443.0,31.2094,31.2167,31.1802,31.1875,86443.0
2015-11-13 12:05:00,42.71,42.73,42.69,42.73,37389.0,31.1875,31.2021,31.1729,31.2021,37389.0
2015-11-13 12:10:00,42.73,42.8,42.73,42.79,154196.0,31.2021,31.2532,31.2021,31.2459,154196.0
2015-11-13 12:15:00,42.8,42.8,42.75,42.76,146247.0,31.2532,31.2532,31.2167,31.224,146247.0
2015-11-13 12:20:00,42.76,42.79,42.74,42.74,25830.0,31.224,31.2459,31.2094,31.2094,25830.0
2015-11-13 12:25:00,42.74,42.75,42.7,42.7,85078.0,31.2094,31.2167,31.1802,31.1802,85078.0
2015-11-13 12:30:00,42.71,42.73,42.7,42.73,116634.0,31.1875,31.2021,31.1802,31.2021,116634.0
2015-11-13 12:35:00,42.73,42.74,42.67,42.68,53514.0,31.2021,31.2094,31.1583,31.1656,53514.0
2015-11-13 12:40:00,42.69,42.69,42.67,42.67,48503.0,31.1729,31.1729,31.1583,31.1583,48503.0
2015-11-13 12:45:00,42.66,42.67,42.63,42.64,52096.0,31.151,31.1583,31.1291,31.1364,52096.0
2015-11-13 12:50:00,42.65,42.67,42.63,42.66,77084.0,31.1437,31.1583,31.1291,31.151,77084.0
2015-11-13 12:55:00,42.66,42.67,42.65,42.66,88414.0,31.151,31.1583,31.1437,31.151,88414.0
2015-11-13 13:00:00,42.67,42.71,42.66,42.71,49425.0,31.1583,31.1875,31.151,31.1875,49425.0
2015-11-13 13:05:00,42.7,42.72,42.65,42.68,58058.0,31.1802,31.1948,31.1437,31.1656,58058.0
2015-11-13 13:10:00,42.68,42.69,42.66,42.68,43373.0,31.1656,31.1729,31.151,31.1656,43373.0
2015-11-13 13:15:00,42.68,42.75,42.68,42.73,28809.0,31.1656,31.2167,31.1656,31.2021,28809.0
2015-11-13 13:20:00,42.73,42.73,42.7,42.73,47309.0,31.2021,31.2021,31.1802,31.2021,47309.0
2015-11-13 13:25:00,42.73,42.74,42.71,42.72,31611.0,31.2021,31.2094,31.1875,31.1948,31611.0
2015-11-13 13:30:00,42.72,42.73,42.69,42.69,79179.0,31.1948,31.2021,31.1729,31.1729,79179.0
2015-11-13 13:35:00,42.69,42.71,42.64,42.7,99282.0,31.1729,31.1875,31.1364,31.1802,99282.0
2015-11-13 13:40:00,42.7,42.75,42.69,42.72,69344.0,31.1802,31.2167,31.1729,31.1948,69344.0
2015-11-13 13:45:00,42.71,42.73,42.67,42.68,57473.0,31.1875,31.2021,31.1583,31.1656,57473.0
2015-11-13 13:50:00,42.68,42.71,42.67,42.7,46461.0,31.1656,31.1875,31.1583,31.1802,46461.0
2015-11-13 13:55:00,42.7,42.71,42.65,42.66,147490.0,31.1802,31.1875,31.1437,31.151,147490.0
2015-11-13 14:00:00,42.66,42.69,42.65,42.68,151064.0,31.151,31.1729,31.1437,31.1656,151064.0
2015-11-13 14:05:00,42.68,42.71,42.64,42.65,449166.0,31.1656,31.1875,31.1364,31.1437,449166.0
2015-11-13 14:10:00,42.65,42.69,42.62,42.68,143524.0,31.1437,31.1729,31.1218,31.1656,143524.0
2015-11-13 14:15:00,42.68,42.7,42.65,42.69,113339.0,31.1656,31.1802,31.1437,31.1729,113339.0
2015-11-13 14:20:00,42.69,42.7,42.67,42.68,61700.0,31.1729,31.1802,31.1583,31.1656,61700.0
2015-11-13 14:25:00,42.68,42.68,42.65,42.66,40925.0,31.1656,31.1656,31.1437,31.151,40925.0
2015-11-13 14:30:00,42.67,42.7,42.64,42.65,64940.0,31.1583,31.1802,31.1364,31.1437,64940.0
2015-11-13 14:35:00,42.64,42.65,42.62,42.64,55664.0,31.1364,31.1437,31.1218,31.1364,55664.0
2015-11-13 14:40:00,42.64,42.64,42.62,42.64,28969.0,31.1364,31.1364,31.1218,31.1364,28969.0
2015-11-13 14:45:00,42.63,42.63,42.55,42.58,138035.0,31.1291,31.1291,31.0706,31.0925,138035.0
2015-11-13 14:50:00,42.58,42.59,42.52,42.53,126409.0,31.0925,31.0998,31.0487,31.056,126409.0
2015-11-13 14:55:00,42.53,42.54,42.5,42.54,71460.0,31.056,31.0633,31.0341,31.0633,71460.0
2015-11-13 15:00:00,42.53,42.56,42.52,42.56,41715.0,31.056,31.0779,31.0487,31.0779,41715.0
2015-11-13 15:05:00,42.55,42.55,42.5,42.5,47095.0,31.0706,31.0706,31.0341,31.0341,47095.0
2015-11-13 15:10:00,42.51,42.51,42.49,42.5,46169.0,31.0414,31.0414,31.0268,31.0341,46169.0
2015-11-13 15:15:00,42.5,42.51,42.42,42.43,126972.0,31.0341,31.0414,30.9757,30.983,126972.0
2015-11-13 15:20:00,42.43,42.48,42.42,42.44,110218.0,30.983,31.0195,30.9757,30.9903,110218.0
2015-11-13 15:25:00,42.44,42.46,42.41,42.44,82018.0,30.9903,31.0049,30.9684,30.9903,82018.0
2015-11-13 15:30:00,42.43,42.5,42.43,42.47,202099.0,30.983,31.0341,30.983,31.0122,202099.0
2015-11-13 15:35:00,42.47,42.56,42.47,42.56,235985.0,31.0122,31.0779,31.0122,31.0779,235985.0
2015-11-13 15:40:00,42.56,42.61,42.51,42.53,346123.0,31.0779,31.1145,31.0414,31.056,346123.0
2015-11-13 15:45:00,42.53,42.55,42.51,42.53,189760.0,31.056,31.0706,31.0414,31.056,189760.0
2015-11-13 15:50:00,42.53,42.54,42.51,42.53,261126.0,31.056,31.0633,31.0414,31.056,261126.0
2015-11-13 15:55:00,42.53,42.56,42.52,42.54,528629.0,31.056,31.0779,31.0487,31.0633,528629.0
2015-11-16 09:30:00,42.62,42.65,42.47,42.56,282942.0,31.1218,31.1437,31.0122,31.0779,282942.0
2015-11-16 09:35:00,42.55,42.75,42.53,42.75,350128.0,31.0706,31.2167,31.056,31.2167,350128.0
2015-11-16 09:40:00,42.75,42.82,42.68,42.7,191356.0,31.2167,31.2678,31.1656,31.1802,191356.0
2015-11-16 09:45:00,42.7,42.76,42.65,42.71,182531.0,31.1802,31.224,31.1437,31.1875,182531.0
2015-11-16 09:50:00,42.7,42.76,42.67,42.73,163248.0,31.1802,31.224,31.1583,31.2021,163248.0
2015-11-16 09:55:00,42.73,42.8,42.73,42.77,122419.0,31.2021,31.2532,31.2021,31.2313,122419.0
2015-11-16 10:00:00,42.78,42.83,42.77,42.83,73393.0,31.2386,31.2751,31.2313,31.2751,73393.0
2015-11-16 10:05:00,42.83,42.87,42.81,42.81,137908.0,31.2751,31.3043,31.2605,31.2605,137908.0
2015-11-16 10:10:00,42.81,42.83,42.78,42.78,65900.0,31.2605,31.2751,31.2386,31.2386,65900.0
2015-11-16 10:15:00,42.77,42.77,42.69,42.69,80667.0,31.2313,31.2313,31.1729,31.1729,80667.0
2015-11-16 10:20:00,42.69,42.77,42.67,42.75,142487.0,31.1729,31.2313,31.1583,31.2167,142487.0
2015-11-16 10:25:00,42.75,42.75,42.7,42.74,60472.0,31.2167,31.2167,31.1802,31.2094,60472.0
2015-11-16 10:30:00,42.74,42.79,42.74,42.78,147019.0,31.2094,31.2459,31.2094,31.2386,147019.0
2015-11-16 10:35:00,42.78,42.85,42.78,42.85,107851.0,31.2386,31.2897,31.2386,31.2897,107851.0
2015-11-16 10:40:00,42.85,42.87,42.82,42.85,80685.0,31.2897,31.3043,31.2678,31.2897,80685.0
2015-11-16 10:45:00,42.85,42.87,42.82,42.84,83386.0,31.2897,31.3043,31.2678,31.2824,83386.0
2015-11-16 10:50:00,42.84,42.84,42.79,42.81,51364.0,31.2824,31.2824,31.2459,31.2605,51364.0
2015-11-16 10:55:00,42.81,42.85,42.79,42.85,91004.0,31.2605,31.2897,31.2459,31.2897,91004.0
2015-11-16 11:00:00,42.85,42.94,42.84,42.87,150437.0,31.2897,31.3554,31.2824,31.3043,150437.0
2015-11-16 11:05:00,42.87,42.89,42.85,42.86,85234.0,31.3043,31.3189,31.2897,31.297,85234.0
2015-11-16 11:10:00,42.86,42.93,42.86,42.89,90154.0,31.297,31.3481,31.297,31.3189,90154.0
2015-11-16 11:15:00,42.89,42.93,42.89,42.91,102768.0,31.3189,31.3481,31.3189,31.3335,102768.0
2015-11-16 11:20:00,42.92,42.94,42.88,42.9,97363.0,31.3408,31.3554,31.3116,31.3262,97363.0
2015-11-16 11:25:00,42.89,42.9,42.85,42.85,72095.0,31.3189,31.3262,31.2897,31.2897,72095.0
2015-11-16 11:30:00,42.85,42.95,42.85,42.91,78344.0,31.2897,31.3627,31.2897,31.3335,78344.0
2015-11-16 11:35:00,42.9,42.95,42.88,42.95,54054.0,31.3262,31.3627,31.3116,31.3627,54054.0
2015-11-16 11:40:00,42.96,42.98,42.91,42.91,76971.0,31.37,31.3846,31.3335,31.3335,76971.0
2015-11-16 11:45:00,42.92,42.97,42.92,42.95,52726.0,31.3408,31.3773,31.3408,31.3627,52726.0
2015-11-16 11:50:00,42.95,42.97,42.93,42.95,76136.0,31.3627,31.3773,31.3481,31.3627,76136.0
2015-11-16 11:55:00,42.95,42.96,42.93,42.95,53021.0,31.3627,31.37,31.3481,31.3627,53021.0
2015-11-16 12:00:00,42.96,42.99,42.95,42.97,59860.0,31.37,31.3919,31.3627,31.3773,59860.0
2015-11-16 12:05:00,42.97,42.98,42.95,42.98,30797.0,31.3773,31.3846,31.3627,31.3846,30797.0
2015-11-16 12:10:00,42.99,43.0,42.93,42.95,38615.0,31.3919,31.3992,31.3481,31.3627,38615.0
2015-11-16 12:15:00,42.95,42.99,42.94,42.96,47804.0,31.3627,31.3919,31.3554,31.37,47804.0
2015-11-16 12:20:00,42.96,43.01,42.96,42.99,35688.0,31.37,31.4065,31.37,31.3919,35688.0
2015-11-16 12:25:00,42.98,43.05,42.97,43.04,189073.0,31.3846,31.4357,31.3773,31.4284,189073.0
2015-11-16 12:30:00,43.04,43.08,43.01,43.03,52476.0,31.4284,31.4577,31.4065,31.4211,52476.0
2015-11-16 12:35:00,43.04,43.04,42.99,43.0,35166.0,31.4284,31.4284,31.3919,31.3992,35166.0
2015-11-16 12:40:00,43.0,43.01,42.97,42.99,134920.0,31.3992,31.4065,31.3773,31.3919,134920.0
2015-11-16 12:45:00,42.99,42.99,42.95,42.95,44222.0,31.3919,31.3919,31.3627,31.3627,44222.0
2015-11-16 12:50:00,42.95,42.97,42.92,42.93,102333.0,31.3627,31.3773,31.3408,31.3481,102333.0
2015-11-16 12:55:00,42.94,42.96,42.92,42.96,52271.0,31.3554,31.37,31.3408,31.37,52271.0
2015-11-16 13:00:00,42.96,42.98,42.94,42.98,38220.0,31.37,31.3846,31.3554,31.3846,38220.0
2015-11-16 13:05:00,42.98,43.0,42.96,42.98,54925.0,31.3846,31.3992,31.37,31.3846,54925.0
2015-11-16 13:10:00,42.98,43.01,42.97,42.97,59306.0,31.3846,31.4065,31.3773,31.3773,59306.0
2015-11-16 13:15:00,42.97,43.04,42.96,43.03,49332.0,31.3773,31.4284,31.37,31.4211,49332.0
2015-11-16 13:20:00,43.03,43.05,43.02,43.04,51284.0,31.4211,31.4357,31.4138,31.4284,51284.0
2015-11-16 13:25:00,43.04,43.05,43.02,43.03,72523.0,31.4284,31.4357,31.4138,31.4211,72523.0
2015-11-16 13:30:00,43.03,43.05,43.0,43.01,74800.0,31.4211,31.4357,31.3992,31.4065,74800.0
2015-11-16 13:35:00,43.0,43.01,42.97,42.97,31626.0,31.3992,31.4065,31.3773,31.3773,31626.0
2015-11-16 13:40:00,42.97,42.98,42.95,42.97,45616.0,31.3773,31.3846,31.3627,31.3773,45616.0
2015-11-16 13:45:00,42.96,43.0,42.95,43.0,42930.0,31.37,31.3992,31.3627,31.3992,42930.0
2015-11-16 13:50:00,43.0,43.01,42.97,43.0,57830.0,31.3992,31.4065,31.3773,31.3992,57830.0
2015-11-16 13:55:00,43.0,43.01,42.98,43.0,156713.0,31.3992,31.4065,31.3846,31.3992,156713.0
2015-11-16 14:00:00,43.01,43.03,42.95,42.96,113584.0,31.4065,31.4211,31.3627,31.37,113584.0
2015-11-16 14:05:00,42.96,42.97,42.94,42.95,63057.0,31.37,31.3773,31.3554,31.3627,63057.0
2015-11-16 14:10:00,42.94,43.0,42.93,43.0,78900.0,31.3554,31.3992,31.3481,31.3992,78900.0
2015-11-16 14:15:00,43.0,43.01,42.97,42.99,70515.0,31.3992,31.4065,31.3773,31.3919,70515.0
2015-11-16 14:20:00,42.98,43.0,42.96,42.96,24622.0,31.3846,31.3992,31.37,31.37,24622.0
2015-11-16 14:25:00,42.96,42.98,42.95,42.98,29514.0,31.37,31.3846,31.3627,31.3846,29514.0
2015-11-16 14:30:00,42.98,43.0,42.97,43.0,29898.0,31.3846,31.3992,31.3773,31.3992,29898.0
2015-11-16 14:35:00,43.0,43.02,42.99,43.02,47534.0,31.3992,31.4138,31.3919,31.4138,47534.0
2015-11-16 14:40:00,43.02,43.04,43.01,43.02,62215.0,31.4138,31.4284,31.4065,31.4138,62215.0
2015-11-16 14:45:00,43.03,43.05,43.0,43.02,72451.0,31.4211,31.4357,31.3992,31.4138,72451.0
2015-11-16 14:50:00,43.02,43.03,42.99,43.01,67348.0,31.4138,31.4211,31.3919,31.4065,67348.0
2015-11-16 14:55:00,43.02,43.02,42.98,43.02,42550.0,31.4138,31.4138,31.3846,31.4138,42550.0
2015-11-16 15:00:00,43.02,43.05,42.99,43.03,106854.0,31.4138,31.4357,31.3919,31.4211,106854.0
2015-11-16 15:05:00,43.03,43.04,43.01,43.03,43956.0,31.4211,31.4284,31.4065,31.4211,43956.0
2015-11-16 15:10:00,43.03,43.07,43.03,43.05,129336.0,31.4211,31.4504,31.4211,31.4357,129336.0
2015-11-16 15:15:00,43.05,43.06,43.02,43.04,82965.0,31.4357,31.443,31.4138,31.4284,82965.0
2015-11-16 15:20:00,43.04,43.12,43.01,43.1,255412.0,31.4284,31.4869,31.4065,31.4723,255412.0
2015-11-16 15:25:00,43.1,43.15,43.09,43.15,167805.0,31.4723,31.5088,31.465,31.5088,167805.0
2015-11-16 15:30:00,43.15,43.17,43.14,43.15,188395.0,31.5088,31.5234,31.5015,31.5088,188395.0
2015-11-16 15:35:00,43.15,43.21,43.14,43.16,402495.0,31.5088,31.5526,31.5015,31.5161,402495.0
2015-11-16 15:40:00,43.16,43.17,43.1,43.13,230918.0,31.5161,31.5234,31.4723,31.4942,230918.0
2015-11-16 15:45:00,43.13,43.14,43.09,43.09,188506.0,31.4942,31.5015,31.465,31.465,188506.0
2015-11-16 15:50:00,43.1,43.16,43.09,43.15,509965.0,31.4723,31.5161,31.465,31.5088,509965.0
2015-11-16 15:55:00,43.15,43.27,43.14,43.27,789633.0,31.5088,31.5964,31.5015,31.5964,789633.0
2015-11-17 09:30:00,43.24,43.25,43.03,43.14,245777.0,31.5745,31.5818,31.4211,31.5015,245777.0
2015-11-17 09:35:00,43.15,43.35,43.14,43.34,497481.0,31.5088,31.6548,31.5015,31.6475,497481.0
2015-11-17 09:40:00,43.34,43.5,43.34,43.37,352056.0,31.6475,31.7643,31.6475,31.6694,352056.0
2015-11-17 09:45:00,43.36,43.37,43.25,43.29,248761.0,31.6621,31.6694,31.5818,31.611,248761.0
2015-11-17 09:50:00,43.28,43.3,43.2,43.27,363866.0,31.6037,31.6183,31.5453,31.5964,363866.0
2015-11-17 09:55:00,43.28,43.29,43.17,43.18,139753.0,31.6037,31.611,31.5234,31.5307,139753.0
2015-11-17 10:00:00,43.18,43.23,43.12,43.23,127881.0,31.5307,31.5672,31.4869,31.5672,127881.0
2015-11-17 10:05:00,43.22,43.3,43.19,43.23,115295.0,31.5599,31.6183,31.538,31.5672,115295.0
2015-11-17 10:10:00,43.23,43.25,43.18,43.21,77192.0,31.5672,31.5818,31.5307,31.5526,77192.0
2015-11-17 10:15:00,43.21,43.22,43.15,43.19,140001.0,31.5526,31.5599,31.5088,31.538,140001.0
2015-11-17 10:20:00,43.2,43.24,43.16,43.23,119288.0,31.5453,31.5745,31.5161,31.5672,119288.0
2015-11-17 10:25:00,43.24,43.24,43.16,43.2,87712.0,31.5745,31.5745,31.5161,31.5453,87712.0
2015-11-17 10:30:00,43.2,43.28,43.16,43.28,67019.0,31.5453,31.6037,31.5161,31.6037,67019.0
2015-11-17 10:35:00,43.28,43.31,43.23,43.26,97401.0,31.6037,31.6256,31.5672,31.5891,97401.0
2015-11-17 10:40:00,43.27,43.28,43.19,43.22,59396.0,31.5964,31.6037,31.538,31.5599,59396.0
2015-11-17 10:45:00,43.22,43.26,43.2,43.2,64076.0,31.5599,31.5891,31.5453,31.5453,64076.0
2015-11-17 10:50:00,43.2,43.21,43.16,43.17,128433.0,31.5453,31.5526,31.5161,31.5234,128433.0
2015-11-17 10:55:00,43.17,43.18,43.12,43.13,76915.0,31.5234,31.5307,31.4869,31.4942,76915.0
2015-11-17 11:00:00,43.14,43.14,43.09,43.12,73336.0,31.5015,31.5015,31.465,31.4869,73336.0
2015-11-17 11:05:00,43.12,43.14,43.09,43.12,84944.0,31.4869,31.5015,31.465,31.4869,84944.0
2015-11-17 11:10:00,43.12,43.15,43.11,43.11,52741.0,31.4869,31.5088,31.4796,31.4796,52741.0
2015-11-17 11:15:00,43.12,43.12,43.03,43.08,91039.0,31.4869,31.4869,31.4211,31.4577,91039.0
2015-11-17 11:20:00,43.09,43.11,43.07,43.07,58589.0,31.465,31.4796,31.4504,31.4504,58589.0
2015-11-17 11:25:00,43.07,43.08,42.99,42.99,91554.0,31.4504,31.4577,31.3919,31.3919,91554.0
2015-11-17 11:30:00,42.99,43.05,42.99,43.01,146154.0,31.3919,31.4357,31.3919,31.4065,146154.0
2015-11-17 11:35:00,42.99,43.01,42.94,42.95,58509.0,31.3919,31.4065,31.3554,31.3627,58509.0
2015-11-17 11:40:00,42.95,42.95,42.88,42.9,203163.0,31.3627,31.3627,31.3116,31.3262,203163.0
2015-11-17 11:45:00,42.91,42.93,42.88,42.9,53332.0,31.3335,31.3481,31.3116,31.3262,53332.0
2015-11-17 11:50:00,42.9,42.9,42.86,42.87,53565.0,31.3262,31.3262,31.297,31.3043,53565.0
2015-11-17 11:55:00,42.87,42.91,42.86,42.88,107674.0,31.3043,31.3335,31.297,31.3116,107674.0
2015-11-17 12:00:00,42.88,42.97,42.88,42.93,165090.0,31.3116,31.3773,31.3116,31.3481,165090.0
2015-11-17 12:05:00,42.94,42.97,42.92,42.92,68180.0,31.3554,31.3773,31.3408,31.3408,68180.0
2015-11-17 12:10:00,42.93,42.93,42.87,42.88,40494.0,31.3481,31.3481,31.3043,31.3116,40494.0
2015-11-17 12:15:00,42.88,42.9,42.85,42.87,88825.0,31.3116,31.3262,31.2897,31.3043,88825.0
2015-11-17 12:20:00,42.87,42.88,42.8,42.8,46779.0,31.3043,31.3116,31.2532,31.2532,46779.0
2015-11-17 12:25:00,42.8,42.83,42.78,42.8,88839.0,31.2532,31.2751,31.2386,31.2532,88839.0
2015-11-17 12:30:00,42.79,42.81,42.77,42.77,109888.0,31.2459,31.2605,31.2313,31.2313,109888.0
2015-11-17 12:35:00,42.77,42.79,42.73,42.74,55975.0,31.2313,31.2459,31.2021,31.2094,55975.0
2015-11-17 12:40:00,42.74,42.75,42.66,42.68,199340.0,31.2094,31.2167,31.151,31.1656,199340.0
2015-11-17 12:45:00,42.67,42.7,42.67,42.68,31104.0,31.1583,31.1802,31.1583,31.1656,31104.0
2015-11-17 12:50:00,42.68,42.7,42.64,42.66,55963.0,31.1656,31.1802,31.1364,31.151,55963.0
2015-11-17 12:55:00,42.66,42.71,42.63,42.65,149335.0,31.151,31.1875,31.1291,31.1437,149335.0
2015-11-17 13:00:00,42.65,42.75,42.64,42.75,110971.0,31.1437,31.2167,31.1364,31.2167,110971.0
2015-11-17 13:05:00,42.74,42.76,42.7,42.74,171451.0,31.2094,31.224,31.1802,31.2094,171451.0
2015-11-17 13:10:00,42.74,42.8,42.74,42.8,69792.0,31.2094,31.2532,31.2094,31.2532,69792.0
2015-11-17 13:15:00,42.8,42.81,42.69,42.69,30102.0,31.2532,31.2605,31.1729,31.1729,30102.0
2015-11-17 13:20:00,42.69,42.75,42.69,42.72,45245.0,31.1729,31.2167,31.1729,31.1948,45245.0
2015-11-17 13:25:00,42.72,42.74,42.68,42.73,73546.0,31.1948,31.2094,31.1656,31.2021,73546.0
2015-11-17 13:30:00,42.72,42.79,42.72,42.79,72353.0,31.1948,31.2459,31.1948,31.2459,72353.0
2015-11-17 13:35:00,42.8,42.81,42.74,42.75,116839.0,31.2532,31.2605,31.2094,31.2167,116839.0
2015-11-17 13:40:00,42.75,42.76,42.71,42.74,109910.0,31.2167,31.224,31.1875,31.2094,109910.0
2015-11-17 13:45:00,42.74,42.83,42.74,42.81,49200.0,31.2094,31.2751,31.2094,31.2605,49200.0
2015-11-17 13:50:00,42.81,42.84,42.78,42.83,108738.0,31.2605,31.2824,31.2386,31.2751,108738.0
2015-11-17 13:55:00,42.83,42.87,42.82,42.84,41434.0,31.2751,31.3043,31.2678,31.2824,41434.0
2015-11-17 14:00:00,42.83,42.84,42.74,42.75,86218.0,31.2751,31.2824,31.2094,31.2167,86218.0
2015-11-17 14:05:00,42.76,42.76,42.71,42.75,57402.0,31.224,31.224,31.1875,31.2167,57402.0
2015-11-17 14:10:00,42.73,42.74,42.7,42.71,81336.0,31.2021,31.2094,31.1802,31.1875,81336.0
2015-11-17 14:15:00,42.7,42.72,42.63,42.64,63418.0,31.1802,31.1948,31.1291,31.1364,63418.0
2015-11-17 14:20:00,42.65,42.65,42.58,42.59,168433.0,31.1437,31.1437,31.0925,31.0998,168433.0
2015-11-17 14:25:00,42.58,42.59,42.53,42.53,154573.0,31.0925,31.0998,31.056,31.056,154573.0
2015-11-17 14:30:00,42.52,42.56,42.5,42.56,104990.0,31.0487,31.0779,31.0341,31.0779,104990.0
2015-11-17 14:35:00,42.55,42.59,42.53,42.59,50021.0,31.0706,31.0998,31.056,31.0998,50021.0
2015-11-17 14:40:00,42.6,42.6,42.5,42.5,96617.0,31.1072,31.1072,31.0341,31.0341,96617.0
2015-11-17 14:45:00,42.51,42.54,42.48,42.52,118034.0,31.0414,31.0633,31.0195,31.0487,118034.0
2015-11-17 14:50:00,42.53,42.54,42.47,42.48,141847.0,31.056,31.0633,31.0122,31.0195,141847.0
2015-11-17 14:55:00,42.47,42.52,42.45,42.46,337047.0,31.0122,31.0487,30.9976,31.0049,337047.0
2015-11-17 15:00:00,42.46,42.48,42.42,42.43,93590.0,31.0049,31.0195,30.9757,30.983,93590.0
2015-11-17 15:05:00,42.42,42.47,42.42,42.42,86412.0,30.9757,31.0122,30.9757,30.9757,86412.0
2015-11-17 15:10:00,42.42,42.46,42.36,42.4,168799.0,30.9757,31.0049,30.9319,30.9611,168799.0
2015-11-17 15:15:00,42.4,42.42,42.36,42.38,214939.0,30.9611,30.9757,30.9319,30.9465,214939.0
2015-11-17 15:20:00,42.38,42.44,42.36,42.39,227552.0,30.9465,30.9903,30.9319,30.9538,227552.0
2015-11-17 15:25:00,42.39,42.43,42.37,42.41,284850.0,30.9538,30.983,30.9392,30.9684,284850.0
2015-11-17 15:30:00,42.41,42.46,42.37,42.45,217756.0,30.9684,31.0049,30.9392,30.9976,217756.0
2015-11-17 15:35:00,42.45,42.47,42.42,42.46,258525.0,30.9976,31.0122,30.9757,31.0049,258525.0
2015-11-17 15:40:00,42.46,42.51,42.44,42.45,481808.0,31.0049,31.0414,30.9903,30.9976,481808.0
2015-11-17 15:45:00,42.45,42.48,42.41,42.43,495911.0,30.9976,31.0195,30.9684,30.983,495911.0
2015-11-17 15:50:00,42.43,42.53,42.43,42.51,409551.0,30.983,31.056,30.983,31.0414,409551.0
2015-11-17 15:55:00,42.51,42.52,42.46,42.46,1216527.0,31.0414,31.0487,31.0049,31.0049,1216527.0
2015-11-18 09:30:00,42.51,42.57,42.4,42.5,376715.0,31.0414,31.0852,30.9611,31.0341,376715.0
2015-11-18 09:35:00,42.5,42.51,42.29,42.33,689792.0,31.0341,31.0414,30.8808,30.91,689792.0
2015-11-18 09:40:00,42.32,42.4,42.22,42.25,468924.0,30.9027,30.9611,30.8297,30.8516,468924.0
2015-11-18 09:45:00,42.25,42.42,42.23,42.41,351740.0,30.8516,30.9757,30.837,30.9684,351740.0
2015-11-18 09:50:00,42.4,42.51,42.4,42.5,386599.0,30.9611,31.0414,30.9611,31.0341,386599.0
2015-11-18 09:55:00,42.51,42.52,42.46,42.47,131716.0,31.0414,31.0487,31.0049,31.0122,131716.0
2015-11-18 10:00:00,42.46,42.53,42.46,42.51,198674.0,31.0049,31.056,31.0049,31.0414,198674.0
2015-11-18 10:05:00,42.5,42.56,42.48,42.52,158511.0,31.0341,31.0779,31.0195,31.0487,158511.0
2015-11-18 10:10:00,42.52,42.52,42.32,42.33,115581.0,31.0487,31.0487,30.9027,30.91,115581.0
2015-11-18 10:15:00,42.33,42.38,42.29,42.38,111488.0,30.91,30.9465,30.8808,30.9465,111488.0
2015-11-18 10:20:00,42.39,42.48,42.39,42.45,230124.0,30.9538,31.0195,30.9538,30.9976,230124.0
2015-11-18 10:25:00,42.45,42.46,42.37,42.43,187068.0,30.9976,31.0049,30.9392,30.983,187068.0
2015-11-18 10:30:00,42.43,42.46,42.4,42.42,62220.0,30.983,31.0049,30.9611,30.9757,62220.0
2015-11-18 10:35:00,42.43,42.45,42.37,42.42,111842.0,30.983,30.9976,30.9392,30.9757,111842.0
2015-11-18 10:40:00,42.42,42.43,42.39,42.43,58454.0,30.9757,30.983,30.9538,30.983,58454.0
2015-11-18 10:45:00,42.42,42.43,42.33,42.35,128314.0,30.9757,30.983,30.91,30.9246,128314.0
2015-11-18 10:50:00,42.35,42.38,42.32,42.34,69675.0,30.9246,30.9465,30.9027,30.9173,69675.0
2015-11-18 10:55:00,42.34,42.36,42.24,42.26,155059.0,30.9173,30.9319,30.8443,30.8589,155059.0
2015-11-18 11:00:00,42.26,42.26,42.13,42.15,237575.0,30.8589,30.8589,30.7639,30.7786,237575.0
2015-11-18 11:05:00,42.15,42.21,42.15,42.19,130684.0,30.7786,30.8224,30.7786,30.8078,130684.0
2015-11-18 11:10:00,42.19,42.3,42.19,42.28,183679.0,30.8078,30.8881,30.8078,30.8735,183679.0
2015-11-18 11:15:00,42.29,42.31,42.24,42.26,135266.0,30.8808,30.8954,30.8443,30.8589,135266.0
2015-11-18 11:20:00,42.26,42.29,42.23,42.26,125086.0,30.8589,30.8808,30.837,30.8589,125086.0
2015-11-18 11:25:00,42.26,42.32,42.2,42.29,221434.0,30.8589,30.9027,30.8151,30.8808,221434.0
2015-11-18 11:30:00,42.3,42.35,42.29,42.3,100618.0,30.8881,30.9246,30.8808,30.8881,100618.0
2015-11-18 11:35:00,42.31,42.35,42.3,42.33,104560.0,30.8954,30.9246,30.8881,30.91,104560.0
2015-11-18 11:40:00,42.34,42.35,42.32,42.34,42989.0,30.9173,30.9246,30.9027,30.9173,42989.0
2015-11-18 11:45:00,42.35,42.39,42.34,42.38,144820.0,30.9246,30.9538,30.9173,30.9465,144820.0
2015-11-18 11:50:00,42.37,42.39,42.35,42.38,204154.0,30.9392,30.9538,30.9246,30.9465,204154.0
2015-11-18 11:55:00,42.38,42.39,42.29,42.29,222481.0,30.9465,30.9538,30.8808,30.8808,222481.0
2015-11-18 12:00:00,42.29,42.32,42.27,42.31,95663.0,30.8808,30.9027,30.8662,30.8954,95663.0
2015-11-18 12:05:00,42.31,42.31,42.25,42.26,126534.0,30.8954,30.8954,30.8516,30.8589,126534.0
2015-11-18 12:10:00,42.26,42.26,42.22,42.23,75709.0,30.8589,30.8589,30.8297,30.837,75709.0
2015-11-18 12:15:00,42.23,42.26,42.21,42.26,82240.0,30.837,30.8589,30.8224,30.8589,82240.0
2015-11-18 12:20:00,42.25,42.28,42.19,42.22,162739.0,30.8516,30.8735,30.8078,30.8297,162739.0
2015-11-18 12:25:00,42.22,42.26,42.21,42.24,92985.0,30.8297,30.8589,30.8224,30.8443,92985.0
2015-11-18 12:30:00,42.24,42.24,42.17,42.2,53966.0,30.8443,30.8443,30.7932,30.8151,53966.0
2015-11-18 12:35:00,42.19,42.19,42.14,42.15,58984.0,30.8078,30.8078,30.7713,30.7786,58984.0
2015-11-18 12:40:00,42.14,42.19,42.14,42.15,122165.0,30.7713,30.8078,30.7713,30.7786,122165.0
2015-11-18 12:45:00,42.14,42.18,42.14,42.18,60479.0,30.7713,30.8005,30.7713,30.8005,60479.0
2015-11-18 12:50:00,42.18,42.22,42.18,42.22,47270.0,30.8005,30.8297,30.8005,30.8297,47270.0
2015-11-18 12:55:00,42.22,42.25,42.2,42.2,181708.0,30.8297,30.8516,30.8151,30.8151,181708.0
2015-11-18 13:00:00,42.2,42.25,42.2,42.23,84811.0,30.8151,30.8516,30.8151,30.837,84811.0
2015-11-18 13:05:00,42.24,42.27,42.23,42.25,46395.0,30.8443,30.8662,30.837,30.8516,46395.0
2015-11-18 13:10:00,42.25,42.27,42.2,42.2,101131.0,30.8516,30.8662,30.8151,30.8151,101131.0
2015-11-18 13:15:00,42.21,42.24,42.18,42.23,134790.0,30.8224,30.8443,30.8005,30.837,134790.0
2015-11-18 13:20:00,42.24,42.26,42.23,42.25,66307.0,30.8443,30.8589,30.837,30.8516,66307.0
2015-11-18 13:25:00,42.25,42.29,42.24,42.26,69592.0,30.8516,30.8808,30.8443,30.8589,69592.0
2015-11-18 13:30:00,42.26,42.3,42.23,42.26,50491.0,30.8589,30.8881,30.837,30.8589,50491.0
2015-11-18 13:35:00,42.27,42.33,42.26,42.33,93712.0,30.8662,30.91,30.8589,30.91,93712.0
2015-11-18 13:40:00,42.32,42.39,42.32,42.38,87386.0,30.9027,30.9538,30.9027,30.9465,87386.0
2015-11-18 13:45:00,42.38,42.4,42.28,42.29,504258.0,30.9465,30.9611,30.8735,30.8808,504258.0
2015-11-18 13:50:00,42.29,42.31,42.24,42.24,170328.0,30.8808,30.8954,30.8443,30.8443,170328.0
2015-11-18 13:55:00,42.23,42.26,42.23,42.23,85595.0,30.837,30.8589,30.837,30.837,85595.0
2015-11-18 14:00:00,42.23,42.34,42.15,42.34,748372.0,30.837,30.9173,30.7786,30.9173,748372.0
2015-11-18 14:05:00,42.35,42.45,42.35,42.43,195091.0,30.9246,30.9976,30.9246,30.983,195091.0
2015-11-18 14:10:00,42.44,42.57,42.43,42.5,372141.0,30.9903,31.0852,30.983,31.0341,372141.0
2015-11-18 14:15:00,42.5,42.53,42.49,42.51,452868.0,31.0341,31.056,31.0268,31.0414,452868.0
2015-11-18 14:20:00,42.51,42.52,42.49,42.51,160481.0,31.0414,31.0487,31.0268,31.0414,160481.0
2015-11-18 14:25:00,42.52,42.52,42.47,42.51,104417.0,31.0487,31.0487,31.0122,31.0414,104417.0
2015-11-18 14:30:00,42.51,42.51,42.43,42.43,50326.0,31.0414,31.0414,30.983,30.983,50326.0
2015-11-18 14:35:00,42.44,42.46,42.43,42.45,115314.0,30.9903,31.0049,30.983,30.9976,115314.0
2015-11-18 14:40:00,42.45,42.53,42.45,42.51,86575.0,30.9976,31.056,30.9976,31.0414,86575.0
2015-11-18 14:45:00,42.51,42.55,42.49,42.55,63840.0,31.0414,31.0706,31.0268,31.0706,63840.0
2015-11-18 14:50:00,42.55,42.58,42.54,42.57,112172.0,31.0706,31.0925,31.0633,31.0852,112172.0
2015-11-18 14:55:00,42.56,42.58,42.54,42.58,117058.0,31.0779,31.0925,31.0633,31.0925,117058.0
2015-11-18 15:00:00,42.58,42.58,42.52,42.54,113214.0,31.0925,31.0925,31.0487,31.0633,113214.0
2015-11-18 15:05:00,42.54,42.58,42.54,42.55,109605.0,31.0633,31.0925,31.0633,31.0706,109605.0
2015-11-18 15:10:00,42.55,42.62,42.54,42.61,235625.0,31.0706,31.1218,31.0633,31.1145,235625.0
2015-11-18 15:15:00,42.62,42.68,42.62,42.68,503958.0,31.1218,31.1656,31.1218,31.1656,503958.0
2015-11-18 15:20:00,42.67,42.68,42.61,42.66,171148.0,31.1583,31.1656,31.1145,31.151,171148.0
2015-11-18 15:25:00,42.66,42.67,42.64,42.66,86171.0,31.151,31.1583,31.1364,31.151,86171.0
2015-11-18 15:30:00,42.66,42.73,42.64,42.72,315808.0,31.151,31.2021,31.1364,31.1948,315808.0
2015-11-18 15:35:00,42.72,42.72,42.69,42.69,169224.0,31.1948,31.1948,31.1729,31.1729,169224.0
2015-11-18 15:40:00,42.7,42.73,42.66,42.72,510285.0,31.1802,31.2021,31.151,31.1948,510285.0
2015-11-18 15:45:00,42.73,42.83,42.72,42.83,344036.0,31.2021,31.2751,31.1948,31.2751,344036.0
2015-11-18 15:50:00,42.82,42.84,42.79,42.82,614136.0,31.2678,31.2824,31.2459,31.2678,614136.0
2015-11-18 15:55:00,42.83,42.83,42.76,42.77,745957.0,31.2751,31.2751,31.224,31.2313,745957.0
2015-11-19 09:30:00,42.85,43.23,42.81,43.11,654091.0,31.2897,31.5672,31.2605,31.4796,654091.0
2015-11-19 09:35:00,43.1,43.11,42.9,42.92,487458.0,31.4723,31.4796,31.3262,31.3408,487458.0
2015-11-19 09:40:00,42.93,43.06,42.93,43.01,229408.0,31.3481,31.443,31.3481,31.4065,229408.0
2015-11-19 09:45:00,43.01,43.02,42.95,42.98,161403.0,31.4065,31.4138,31.3627,31.3846,161403.0
2015-11-19 09:50:00,42.99,42.99,42.89,42.95,176034.0,31.3919,31.3919,31.3189,31.3627,176034.0
2015-11-19 09:55:00,42.96,43.02,42.94,43.01,92369.0,31.37,31.4138,31.3554,31.4065,92369.0
2015-11-19 10:00:00,43.01,43.19,43.01,43.15,172113.0,31.4065,31.538,31.4065,31.5088,172113.0
2015-11-19 10:05:00,43.15,43.15,43.02,43.1,253790.0,31.5088,31.5088,31.4138,31.4723,253790.0
2015-11-19 10:10:00,43.11,43.14,43.05,43.07,759578.0,31.4796,31.5015,31.4357,31.4504,759578.0
2015-11-19 10:15:00,43.06,43.08,43.02,43.04,862468.0,31.443,31.4577,31.4138,31.4284,862468.0
2015-11-19 10:20:00,43.04,43.06,43.01,43.03,397275.0,31.4284,31.443,31.4065,31.4211,397275.0
2015-11-19 10:25:00,43.03,43.03,42.97,42.98,121393.0,31.4211,31.4211,31.3773,31.3846,121393.0
2015-11-19 10:30:00,42.99,43.1,42.99,43.07,196592.0,31.3919,31.4723,31.3919,31.4504,196592.0
2015-11-19 10:35:00,43.07,43.1,43.04,43.09,449064.0,31.4504,31.4723,31.4284,31.465,449064.0
2015-11-19 10:40:00,43.09,43.1,43.0,43.0,484006.0,31.465,31.4723,31.3992,31.3992,484006.0
2015-11-19 10:45:00,43.0,43.04,42.98,43.03,266388.0,31.3992,31.4284,31.3846,31.4211,266388.0
2015-11-19 10:50:00,43.02,43.03,42.89,42.9,449880.0,31.4138,31.4211,31.3189,31.3262,449880.0
2015-11-19 10:55:00,42.9,42.97,42.86,42.97,247152.0,31.3262,31.3773,31.297,31.3773,247152.0
2015-11-19 11:00:00,42.96,42.96,42.9,42.94,107376.0,31.37,31.37,31.3262,31.3554,107376.0
2015-11-19 11:05:00,42.93,42.99,42.93,42.98,90237.0,31.3481,31.3919,31.3481,31.3846,90237.0
2015-11-19 11:10:00,42.99,43.02,42.93,42.95,107034.0,31.3919,31.4138,31.3481,31.3627,107034.0
2015-11-19 11:15:00,42.95,43.04,42.95,43.03,113952.0,31.3627,31.4284,31.3627,31.4211,113952.0
2015-11-19 11:20:00,43.02,43.08,42.99,43.03,103908.0,31.4138,31.4577,31.3919,31.4211,103908.0
2015-11-19 11:25:00,43.02,43.06,43.01,43.04,92413.0,31.4138,31.443,31.4065,31.4284,92413.0
2015-11-19 11:30:00,43.03,43.09,43.02,43.06,151962.0,31.4211,31.465,31.4138,31.443,151962.0
2015-11-19 11:35:00,43.06,43.07,43.01,43.04,89804.0,31.443,31.4504,31.4065,31.4284,89804.0
2015-11-19 11:40:00,43.04,43.09,43.04,43.07,83343.0,31.4284,31.465,31.4284,31.4504,83343.0
2015-11-19 11:45:00,43.06,43.09,43.03,43.04,71427.0,31.443,31.465,31.4211,31.4284,71427.0
2015-11-19 11:50:00,43.04,43.06,43.01,43.01,98809.0,31.4284,31.443,31.4065,31.4065,98809.0
2015-11-19 11:55:00,43.01,43.04,42.99,43.02,67406.0,31.4065,31.4284,31.3919,31.4138,67406.0
2015-11-19 12:00:00,43.01,43.05,43.0,43.03,49859.0,31.4065,31.4357,31.3992,31.4211,49859.0
2015-11-19 12:05:00,43.03,43.05,43.01,43.01,61678.0,31.4211,31.4357,31.4065,31.4065,61678.0
2015-11-19 12:10:00,43.0,43.02,42.97,42.99,35570.0,31.3992,31.4138,31.3773,31.3919,35570.0
2015-11-19 12:15:00,43.0,43.01,42.98,43.01,61273.0,31.3992,31.4065,31.3846,31.4065,61273.0
2015-11-19 12:20:00,43.01,43.03,42.99,42.99,69153.0,31.4065,31.4211,31.3919,31.3919,69153.0
2015-11-19 12:25:00,42.99,43.05,42.99,43.03,47135.0,31.3919,31.4357,31.3919,31.4211,47135.0
2015-11-19 12:30:00,43.03,43.03,42.99,43.03,49698.0,31.4211,31.4211,31.3919,31.4211,49698.0
2015-11-19 12:35:00,43.02,43.04,43.0,43.01,25484.0,31.4138,31.4284,31.3992,31.4065,25484.0
2015-11-19 12:40:00,43.01,43.06,43.01,43.05,51665.0,31.4065,31.443,31.4065,31.4357,51665.0
2015-11-19 12:45:00,43.06,43.09,43.05,43.06,39862.0,31.443,31.465,31.4357,31.443,39862.0
2015-11-19 12:50:00,43.06,43.08,43.03,43.05,69357.0,31.443,31.4577,31.4211,31.4357,69357.0
2015-11-19 12:55:00,43.06,43.12,43.03,43.11,139669.0,31.443,31.4869,31.4211,31.4796,139669.0
2015-11-19 13:00:00,43.11,43.11,43.06,43.09,72392.0,31.4796,31.4796,31.443,31.465,72392.0
2015-11-19 13:05:00,43.09,43.14,43.08,43.14,52398.0,31.465,31.5015,31.4577,31.5015,52398.0
2015-11-19 13:10:00,43.14,43.17,43.14,43.14,52038.0,31.5015,31.5234,31.5015,31.5015,52038.0
2015-11-19 13:15:00,43.15,43.2,43.14,43.2,52479.0,31.5088,31.5453,31.5015,31.5453,52479.0
2015-11-19 13:20:00,43.19,43.25,43.19,43.23,62848.0,31.538,31.5818,31.538,31.5672,62848.0
2015-11-19 13:25:00,43.23,43.23,43.15,43.15,69527.0,31.5672,31.5672,31.5088,31.5088,69527.0
2015-11-19 13:30:00,43.15,43.16,43.12,43.14,63168.0,31.5088,31.5161,31.4869,31.5015,63168.0
2015-11-19 13:35:00,43.13,43.17,43.1,43.17,86555.0,31.4942,31.5234,31.4723,31.5234,86555.0
2015-11-19 13:40:00,43.17,43.22,43.16,43.2,39148.0,31.5234,31.5599,31.5161,31.5453,39148.0
2015-11-19 13:45:00,43.2,43.21,43.17,43.2,35547.0,31.5453,31.5526,31.5234,31.5453,35547.0
2015-11-19 13:50:00,43.2,43.2,43.16,43.19,47185.0,31.5453,31.5453,31.5161,31.538,47185.0
2015-11-19 13:55:00,43.19,43.21,43.18,43.19,147162.0,31.538,31.5526,31.5307,31.538,147162.0
2015-11-19 14:00:00,43.2,43.24,43.19,43.23,91894.0,31.5453,31.5745,31.538,31.5672,91894.0
2015-11-19 14:05:00,43.23,43.24,43.21,43.23,92009.0,31.5672,31.5745,31.5526,31.5672,92009.0
2015-11-19 14:10:00,43.22,43.23,43.19,43.2,40770.0,31.5599,31.5672,31.538,31.5453,40770.0
2015-11-19 14:15:00,43.21,43.21,43.18,43.19,75980.0,31.5526,31.5526,31.5307,31.538,75980.0
2015-11-19 14:20:00,43.18,43.22,43.18,43.21,91014.0,31.5307,31.5599,31.5307,31.5526,91014.0
2015-11-19 14:25:00,43.22,43.25,43.21,43.25,65086.0,31.5599,31.5818,31.5526,31.5818,65086.0
2015-11-19 14:30:00,43.24,43.25,43.19,43.19,97674.0,31.5745,31.5818,31.538,31.538,97674.0
2015-11-19 14:35:00,43.2,43.22,43.15,43.17,104261.0,31.5453,31.5599,31.5088,31.5234,104261.0
2015-11-19 14:40:00,43.16,43.2,43.15,43.18,53732.0,31.5161,31.5453,31.5088,31.5307,53732.0
2015-11-19 14:45:00,43.19,43.23,43.16,43.22,72593.0,31.538,31.5672,31.5161,31.5599,72593.0
2015-11-19 14:50:00,43.23,43.28,43.22,43.26,85326.0,31.5672,31.6037,31.5599,31.5891,85326.0
2015-11-19 14:55:00,43.26,43.28,43.24,43.26,90111.0,31.5891,31.6037,31.5745,31.5891,90111.0
2015-11-19 15:00:00,43.25,43.28,43.24,43.26,120319.0,31.5818,31.6037,31.5745,31.5891,120319.0
2015-11-19 15:05:00,43.26,43.27,43.24,43.25,73927.0,31.5891,31.5964,31.5745,31.5818,73927.0
2015-11-19 15:10:00,43.24,43.27,43.23,43.24,67994.0,31.5745,31.5964,31.5672,31.5745,67994.0
2015-11-19 15:15:00,43.25,43.29,43.24,43.27,91614.0,31.5818,31.611,31.5745,31.5964,91614.0
2015-11-19 15:20:00,43.27,43.3,43.25,43.26,76940.0,31.5964,31.6183,31.5818,31.5891,76940.0
2015-11-19 15:25:00,43.26,43.28,43.25,43.26,108764.0,31.5891,31.6037,31.5818,31.5891,108764.0
2015-11-19 15:30:00,43.27,43.28,43.22,43.23,163459.0,31.5964,31.6037,31.5599,31.5672,163459.0
2015-11-19 15:35:00,43.23,43.24,43.21,43.22,202463.0,31.5672,31.5745,31.5526,31.5599,202463.0
2015-11-19 15:40:00,43.22,43.24,43.19,43.2,156862.0,31.5599,31.5745,31.538,31.5453,156862.0
2015-11-19 15:45:00,43.19,43.22,43.16,43.16,112934.0,31.538,31.5599,31.5161,31.5161,112934.0
2015-11-19 15:50:00,43.16,43.21,43.16,43.2,159340.0,31.5161,31.5526,31.5161,31.5453,159340.0
2015-11-19 15:55:00,43.2,43.21,43.19,43.2,485841.0,31.5453,31.5526,31.538,31.5453,485841.0
2015-11-20 09:30:00,43.28,43.42,43.27,43.37,219500.0,31.6037,31.7059,31.5964,31.6694,219500.0
2015-11-20 09:35:00,43.38,43.42,43.33,43.4,280326.0,31.6767,31.7059,31.6402,31.6913,280326.0
2015-11-20 09:40:00,43.4,43.51,43.32,43.48,274803.0,31.6913,31.7716,31.6329,31.7497,274803.0
2015-11-20 09:45:00,43.47,43.56,43.45,43.56,474409.0,31.7424,31.8082,31.7278,31.8082,474409.0
2015-11-20 09:50:00,43.56,43.66,43.55,43.63,227634.0,31.8082,31.8812,31.8009,31.8593,227634.0
2015-11-20 09:55:00,43.64,43.7,43.63,43.66,221077.0,31.8666,31.9104,31.8593,31.8812,221077.0
2015-11-20 10:00:00,43.66,43.67,43.56,43.57,90402.0,31.8812,31.8885,31.8082,31.8155,90402.0
2015-11-20 10:05:00,43.58,43.65,43.57,43.65,132231.0,31.8228,31.8739,31.8155,31.8739,132231.0
2015-11-20 10:10:00,43.64,43.66,43.55,43.56,129789.0,31.8666,31.8812,31.8009,31.8082,129789.0
2015-11-20 10:15:00,43.55,43.56,43.43,43.44,148029.0,31.8009,31.8082,31.7132,31.7205,148029.0
2015-11-20 10:20:00,43.44,43.45,43.38,43.41,109452.0,31.7205,31.7278,31.6767,31.6986,109452.0
2015-11-20 10:25:00,43.41,43.45,43.4,43.4,62704.0,31.6986,31.7278,31.6913,31.6913,62704.0
2015-11-20 10:30:00,43.4,43.43,43.38,43.42,69836.0,31.6913,31.7132,31.6767,31.7059,69836.0
2015-11-20 10:35:00,43.43,43.47,43.42,43.42,93284.0,31.7132,31.7424,31.7059,31.7059,93284.0
2015-11-20 10:40:00,43.42,43.42,43.33,43.34,57499.0,31.7059,31.7059,31.6402,31.6475,57499.0
2015-11-20 10:45:00,43.35,43.43,43.35,43.43,300641.0,31.6548,31.7132,31.6548,31.7132,300641.0
2015-11-20 10:50:00,43.42,43.47,43.41,43.42,101363.0,31.7059,31.7424,31.6986,31.7059,101363.0
2015-11-20 10:55:00,43.42,43.44,43.38,43.4,107720.0,31.7059,31.7205,31.6767,31.6913,107720.0
2015-11-20 11:00:00,43.41,43.45,43.39,43.39,151309.0,31.6986,31.7278,31.684,31.684,151309.0
2015-11-20 11:05:00,43.39,43.41,43.36,43.39,87981.0,31.684,31.6986,31.6621,31.684,87981.0
2015-11-20 11:10:00,43.39,43.4,43.37,43.37,108927.0,31.684,31.6913,31.6694,31.6694,108927.0
2015-11-20 11:15:00,43.37,43.46,43.37,43.45,158887.0,31.6694,31.7351,31.6694,31.7278,158887.0
2015-11-20 11:20:00,43.45,43.47,43.43,43.44,206603.0,31.7278,31.7424,31.7132,31.7205,206603.0
2015-11-20 11:25:00,43.45,43.46,43.42,43.42,84502.0,31.7278,31.7351,31.7059,31.7059,84502.0
2015-11-20 11:30:00,43.41,43.43,43.4,43.42,56991.0,31.6986,31.7132,31.6913,31.7059,56991.0
2015-11-20 11:35:00,43.43,43.49,43.43,43.48,202873.0,31.7132,31.757,31.7132,31.7497,202873.0
2015-11-20 11:40:00,43.47,43.49,43.45,43.46,75762.0,31.7424,31.757,31.7278,31.7351,75762.0
2015-11-20 11:45:00,43.46,43.51,43.46,43.48,163060.0,31.7351,31.7716,31.7351,31.7497,163060.0
2015-11-20 11:50:00,43.48,43.5,43.45,43.45,111389.0,31.7497,31.7643,31.7278,31.7278,111389.0
2015-11-20 11:55:00,43.45,43.48,43.42,43.48,62242.0,31.7278,31.7497,31.7059,31.7497,62242.0
2015-11-20 12:00:00,43.48,43.5,43.45,43.49,96096.0,31.7497,31.7643,31.7278,31.757,96096.0
2015-11-20 12:05:00,43.49,43.5,43.46,43.49,85677.0,31.757,31.7643,31.7351,31.757,85677.0
2015-11-20 12:10:00,43.49,43.49,43.42,43.43,166370.0,31.757,31.757,31.7059,31.7132,166370.0
2015-11-20 12:15:00,43.43,43.49,43.43,43.46,115078.0,31.7132,31.757,31.7132,31.7351,115078.0
2015-11-20 12:20:00,43.46,43.47,43.39,43.4,102435.0,31.7351,31.7424,31.684,31.6913,102435.0
2015-11-20 12:25:00,43.4,43.41,43.37,43.39,57476.0,31.6913,31.6986,31.6694,31.684,57476.0
2015-11-20 12:30:00,43.38,43.4,43.36,43.39,101021.0,31.6767,31.6913,31.6621,31.684,101021.0
2015-11-20 12:35:00,43.39,43.39,43.33,43.33,96793.0,31.684,31.684,31.6402,31.6402,96793.0
2015-11-20 12:40:00,43.33,43.39,43.32,43.38,63635.0,31.6402,31.684,31.6329,31.6767,63635.0
2015-11-20 12:45:00,43.38,43.39,43.34,43.34,125536.0,31.6767,31.684,31.6475,31.6475,125536.0
2015-11-20 12:50:00,43.34,43.38,43.34,43.37,71786.0,31.6475,31.6767,31.6475,31.6694,71786.0
2015-11-20 12:55:00,43.37,43.4,43.35,43.39,87389.0,31.6694,31.6913,31.6548,31.684,87389.0
2015-11-20 13:00:00,43.4,43.42,43.39,43.41,70492.0,31.6913,31.7059,31.684,31.6986,70492.0
2015-11-20 13:05:00,43.4,43.41,43.36,43.38,74591.0,31.6913,31.6986,31.6621,31.6767,74591.0
2015-11-20 13:10:00,43.38,43.38,43.3,43.32,98125.0,31.6767,31.6767,31.6183,31.6329,98125.0
2015-11-20 13:15:00,43.31,43.33,43.29,43.32,104727.0,31.6256,31.6402,31.611,31.6329,104727.0
2015-11-20 13:20:00,43.32,43.33,43.27,43.3,85920.0,31.6329,31.6402,31.5964,31.6183,85920.0
2015-11-20 13:25:00,43.29,43.3,43.25,43.26,76928.0,31.611,31.6183,31.5818,31.5891,76928.0
2015-11-20 13:30:00,43.26,43.29,43.26,43.28,120821.0,31.5891,31.611,31.5891,31.6037,120821.0
2015-11-20 13:35:00,43.27,43.3,43.23,43.28,102740.0,31.5964,31.6183,31.5672,31.6037,102740.0
2015-11-20 13:40:00,43.28,43.31,43.24,43.25,121773.0,31.6037,31.6256,31.5745,31.5818,121773.0
2015-11-20 13:45:00,43.25,43.28,43.24,43.25,64203.0,31.5818,31.6037,31.5745,31.5818,64203.0
2015-11-20 13:50:00,43.26,43.29,43.23,43.26,96707.0,31.5891,31.611,31.5672,31.5891,96707.0
2015-11-20 13:55:00,43.27,43.29,43.26,43.28,166658.0,31.5964,31.611,31.5891,31.6037,166658.0
2015-11-20 14:00:00,43.29,43.31,43.27,43.27,92125.0,31.611,31.6256,31.5964,31.5964,92125.0
2015-11-20 14:05:00,43.28,43.3,43.27,43.29,105995.0,31.6037,31.6183,31.5964,31.611,105995.0
2015-11-20 14:10:00,43.3,43.31,43.28,43.28,69693.0,31.6183,31.6256,31.6037,31.6037,69693.0
2015-11-20 14:15:00,43.28,43.31,43.27,43.3,118012.0,31.6037,31.6256,31.5964,31.6183,118012.0
2015-11-20 14:20:00,43.3,43.31,43.25,43.27,193663.0,31.6183,31.6256,31.5818,31.5964,193663.0
2015-11-20 14:25:00,43.27,43.3,43.26,43.27,101114.0,31.5964,31.6183,31.5891,31.5964,101114.0
2015-11-20 14:30:00,43.27,43.29,43.24,43.28,72985.0,31.5964,31.611,31.5745,31.6037,72985.0
2015-11-20 14:35:00,43.28,43.31,43.27,43.29,119016.0,31.6037,31.6256,31.5964,31.611,119016.0
2015-11-20 14:40:00,43.29,43.3,43.26,43.29,105458.0,31.611,31.6183,31.5891,31.611,105458.0
2015-11-20 14:45:00,43.28,43.3,43.25,43.25,67840.0,31.6037,31.6183,31.5818,31.5818,67840.0
2015-11-20 14:50:00,43.25,43.28,43.24,43.27,217885.0,31.5818,31.6037,31.5745,31.5964,217885.0
2015-11-20 14:55:00,43.27,43.28,43.25,43.27,113081.0,31.5964,31.6037,31.5818,31.5964,113081.0
2015-11-20 15:00:00,43.27,43.28,43.22,43.24,118144.0,31.5964,31.6037,31.5599,31.5745,118144.0
2015-11-20 15:05:00,43.23,43.29,43.2,43.28,143007.0,31.5672,31.611,31.5453,31.6037,143007.0
2015-11-20 15:10:00,43.28,43.28,43.24,43.26,149502.0,31.6037,31.6037,31.5745,31.5891,149502.0
2015-11-20 15:15:00,43.26,43.26,43.22,43.25,307451.0,31.5891,31.5891,31.5599,31.5818,307451.0
2015-11-20 15:20:00,43.25,43.26,43.23,43.23,219944.0,31.5818,31.5891,31.5672,31.5672,219944.0
2015-11-20 15:25:00,43.23,43.27,43.22,43.27,190656.0,31.5672,31.5964,31.5599,31.5964,190656.0
2015-11-20 15:30:00,43.27,43.36,43.26,43.36,224062.0,31.5964,31.6621,31.5891,31.6621,224062.0
2015-11-20 15:35:00,43.35,43.41,43.33,43.38,436794.0,31.6548,31.6986,31.6402,31.6767,436794.0
2015-11-20 15:40:00,43.38,43.43,43.37,43.42,314285.0,31.6767,31.7132,31.6694,31.7059,314285.0
2015-11-20 15:45:00,43.42,43.42,43.36,43.4,325472.0,31.7059,31.7059,31.6621,31.6913,325472.0
2015-11-20 15:50:00,43.41,43.43,43.39,43.4,419884.0,31.6986,31.7132,31.684,31.6913,419884.0
2015-11-20 15:55:00,43.4,43.41,43.38,43.4,644537.0,31.6913,31.6986,31.6767,31.6913,644537.0
2015-11-23 09:30:00,43.44,43.49,43.34,43.39,415890.0,31.7205,31.757,31.6475,31.684,415890.0
2015-11-23 09:35:00,43.4,43.43,43.36,43.37,198798.0,31.6913,31.7132,31.6621,31.6694,198798.0
2015-11-23 09:40:00,43.37,43.38,43.3,43.35,164568.0,31.6694,31.6767,31.6183,31.6548,164568.0
2015-11-23 09:45:00,43.36,43.42,43.35,43.42,120685.0,31.6621,31.7059,31.6548,31.7059,120685.0
2015-11-23 09:50:00,43.42,43.46,43.41,43.44,84159.0,31.7059,31.7351,31.6986,31.7205,84159.0
2015-11-23 09:55:00,43.44,43.5,43.38,43.4,106351.0,31.7205,31.7643,31.6767,31.6913,106351.0
2015-11-23 10:00:00,43.4,43.44,43.32,43.32,106066.0,31.6913,31.7205,31.6329,31.6329,106066.0
2015-11-23 10:05:00,43.32,43.38,43.28,43.31,207971.0,31.6329,31.6767,31.6037,31.6256,207971.0
2015-11-23 10:10:00,43.3,43.37,43.29,43.35,98955.0,31.6183,31.6694,31.611,31.6548,98955.0
2015-11-23 10:15:00,43.35,43.37,43.29,43.31,97908.0,31.6548,31.6694,31.611,31.6256,97908.0
2015-11-23 10:20:00,43.31,43.32,43.26,43.27,247404.0,31.6256,31.6329,31.5891,31.5964,247404.0
2015-11-23 10:25:00,43.27,43.28,43.21,43.24,97058.0,31.5964,31.6037,31.5526,31.5745,97058.0
2015-11-23 10:30:00,43.25,43.3,43.22,43.23,101513.0,31.5818,31.6183,31.5599,31.5672,101513.0
2015-11-23 10:35:00,43.24,43.29,43.23,43.26,101404.0,31.5745,31.611,31.5672,31.5891,101404.0
2015-11-23 10:40:00,43.26,43.26,43.22,43.23,75680.0,31.5891,31.5891,31.5599,31.5672,75680.0
2015-11-23 10:45:00,43.23,43.27,43.22,43.23,209341.0,31.5672,31.5964,31.5599,31.5672,209341.0
2015-11-23 10:50:00,43.23,43.27,43.21,43.27,371784.0,31.5672,31.5964,31.5526,31.5964,371784.0
2015-11-23 10:55:00,43.27,43.33,43.27,43.33,44600.0,31.5964,31.6402,31.5964,31.6402,44600.0
2015-11-23 11:00:00,43.32,43.37,43.31,43.34,65854.0,31.6329,31.6694,31.6256,31.6475,65854.0
2015-11-23 11:05:00,43.35,43.38,43.34,43.37,46716.0,31.6548,31.6767,31.6475,31.6694,46716.0
2015-11-23 11:10:00,43.37,43.41,43.37,43.4,99054.0,31.6694,31.6986,31.6694,31.6913,99054.0
2015-11-23 11:15:00,43.4,43.42,43.37,43.37,53939.0,31.6913,31.7059,31.6694,31.6694,53939.0
2015-11-23 11:20:00,43.37,43.37,43.3,43.31,104874.0,31.6694,31.6694,31.6183,31.6256,104874.0
2015-11-23 11:25:00,43.31,43.35,43.3,43.33,44742.0,31.6256,31.6548,31.6183,31.6402,44742.0
2015-11-23 11:30:00,43.32,43.37,43.31,43.32,142095.0,31.6329,31.6694,31.6256,31.6329,142095.0
2015-11-23 11:35:00,43.32,43.34,43.29,43.31,45098.0,31.6329,31.6475,31.611,31.6256,45098.0
2015-11-23 11:40:00,43.31,43.36,43.3,43.35,97549.0,31.6256,31.6621,31.6183,31.6548,97549.0
2015-11-23 11:45:00,43.34,43.35,43.32,43.34,98069.0,31.6475,31.6548,31.6329,31.6475,98069.0
2015-11-23 11:50:00,43.33,43.36,43.3,43.35,92746.0,31.6402,31.6621,31.6183,31.6548,92746.0
2015-11-23 11:55:00,43.35,43.37,43.3,43.32,257029.0,31.6548,31.6694,31.6183,31.6329,257029.0
2015-11-23 12:00:00,43.31,43.36,43.29,43.33,117889.0,31.6256,31.6621,31.611,31.6402,117889.0
2015-11-23 12:05:00,43.33,43.39,43.32,43.37,174569.0,31.6402,31.684,31.6329,31.6694,174569.0
2015-11-23 12:10:00,43.37,43.38,43.33,43.34,144388.0,31.6694,31.6767,31.6402,31.6475,144388.0
2015-11-23 12:15:00,43.34,43.35,43.27,43.3,115698.0,31.6475,31.6548,31.5964,31.6183,115698.0
2015-11-23 12:20:00,43.3,43.31,43.24,43.26,128305.0,31.6183,31.6256,31.5745,31.5891,128305.0
2015-11-23 12:25:00,43.26,43.27,43.2,43.21,270594.0,31.5891,31.5964,31.5453,31.5526,270594.0
2015-11-23 12:30:00,43.21,43.24,43.19,43.21,89773.0,31.5526,31.5745,31.538,31.5526,89773.0
2015-11-23 12:35:00,43.2,43.22,43.14,43.15,114686.0,31.5453,31.5599,31.5015,31.5088,114686.0
2015-11-23 12:40:00,43.15,43.18,43.14,43.16,324831.0,31.5088,31.5307,31.5015,31.5161,324831.0
2015-11-23 12:45:00,43.17,43.26,43.16,43.26,63474.0,31.5234,31.5891,31.5161,31.5891,63474.0
2015-11-23 12:50:00,43.27,43.27,43.21,43.23,100862.0,31.5964,31.5964,31.5526,31.5672,100862.0
2015-11-23 12:55:00,43.24,43.24,43.2,43.2,66694.0,31.5745,31.5745,31.5453,31.5453,66694.0
2015-11-23 13:00:00,43.21,43.21,43.18,43.19,72339.0,31.5526,31.5526,31.5307,31.538,72339.0
2015-11-23 13:05:00,43.19,43.19,43.16,43.19,199605.0,31.538,31.538,31.5161,31.538,199605.0
2015-11-23 13:10:00,43.19,43.2,43.17,43.19,64309.0,31.538,31.5453,31.5234,31.538,64309.0
2015-11-23 13:15:00,43.19,43.19,43.14,43.15,65054.0,31.538,31.538,31.5015,31.5088,65054.0
2015-11-23 13:20:00,43.15,43.16,43.13,43.14,64851.0,31.5088,31.5161,31.4942,31.5015,64851.0
2015-11-23 13:25:00,43.15,43.2,43.14,43.17,65792.0,31.5088,31.5453,31.5015,31.5234,65792.0
2015-11-23 13:30:00,43.18,43.18,43.13,43.16,141460.0,31.5307,31.5307,31.4942,31.5161,141460.0
2015-11-23 13:35:00,43.17,43.22,43.17,43.2,86331.0,31.5234,31.5599,31.5234,31.5453,86331.0
2015-11-23 13:40:00,43.19,43.2,43.17,43.19,42545.0,31.538,31.5453,31.5234,31.538,42545.0
2015-11-23 13:45:00,43.2,43.2,43.18,43.2,72120.0,31.5453,31.5453,31.5307,31.5453,72120.0
2015-11-23 13:50:00,43.2,43.22,43.18,43.22,125971.0,31.5453,31.5599,31.5307,31.5599,125971.0
2015-11-23 13:55:00,43.21,43.22,43.14,43.14,371196.0,31.5526,31.5599,31.5015,31.5015,371196.0
2015-11-23 14:00:00,43.15,43.16,43.07,43.09,385744.0,31.5088,31.5161,31.4504,31.465,385744.0
2015-11-23 14:05:00,43.09,43.09,43.04,43.05,199353.0,31.465,31.465,31.4284,31.4357,199353.0
2015-11-23 14:10:00,43.05,43.06,43.01,43.02,109783.0,31.4357,31.443,31.4065,31.4138,109783.0
2015-11-23 14:15:00,43.02,43.05,42.99,43.04,112755.0,31.4138,31.4357,31.3919,31.4284,112755.0
2015-11-23 14:20:00,43.04,43.06,43.02,43.02,86870.0,31.4284,31.443,31.4138,31.4138,86870.0
2015-11-23 14:25:00,43.02,43.08,43.02,43.06,62536.0,31.4138,31.4577,31.4138,31.443,62536.0
2015-11-23 14:30:00,43.05,43.07,43.03,43.05,57234.0,31.4357,31.4504,31.4211,31.4357,57234.0
2015-11-23 14:35:00,43.05,43.06,42.99,43.02,106928.0,31.4357,31.443,31.3919,31.4138,106928.0
2015-11-23 14:40:00,43.02,43.04,43.01,43.01,55281.0,31.4138,31.4284,31.4065,31.4065,55281.0
2015-11-23 14:45:00,43.02,43.03,42.98,42.99,70208.0,31.4138,31.4211,31.3846,31.3919,70208.0
2015-11-23 14:50:00,43.0,43.02,42.97,42.98,98114.0,31.3992,31.4138,31.3773,31.3846,98114.0
2015-11-23 14:55:00,42.98,43.0,42.97,42.98,91152.0,31.3846,31.3992,31.3773,31.3846,91152.0
2015-11-23 15:00:00,42.98,42.98,42.94,42.94,46989.0,31.3846,31.3846,31.3554,31.3554,46989.0
2015-11-23 15:05:00,42.95,42.97,42.93,42.94,62717.0,31.3627,31.3773,31.3481,31.3554,62717.0
2015-11-23 15:10:00,42.94,42.97,42.94,42.96,33906.0,31.3554,31.3773,31.3554,31.37,33906.0
2015-11-23 15:15:00,42.97,42.97,42.94,42.97,63956.0,31.3773,31.3773,31.3554,31.3773,63956.0
2015-11-23 15:20:00,42.96,42.98,42.94,42.95,44065.0,31.37,31.3846,31.3554,31.3627,44065.0
2015-11-23 15:25:00,42.95,42.95,42.92,42.95,54939.0,31.3627,31.3627,31.3408,31.3627,54939.0
2015-11-23 15:30:00,42.94,42.98,42.94,42.96,97717.0,31.3554,31.3846,31.3554,31.37,97717.0
2015-11-23 15:35:00,42.97,42.99,42.95,42.97,140632.0,31.3773,31.3919,31.3627,31.3773,140632.0
2015-11-23 15:40:00,42.97,42.98,42.94,42.94,65251.0,31.3773,31.3846,31.3554,31.3554,65251.0
2015-11-23 15:45:00,42.94,42.98,42.94,42.97,82730.0,31.3554,31.3846,31.3554,31.3773,82730.0
2015-11-23 15:50:00,42.97,42.98,42.96,42.98,77394.0,31.3773,31.3846,31.37,31.3846,77394.0
2015-11-23 15:55:00,42.97,43.01,42.95,43.0,666490.0,31.3773,31.4065,31.3627,31.3992,666490.0
2015-11-24 09:30:00,42.8,42.91,42.65,42.71,367075.0,31.2532,31.3335,31.1437,31.1875,367075.0
2015-11-24 09:35:00,42.71,42.74,42.63,42.65,145611.0,31.1875,31.2094,31.1291,31.1437,145611.0
2015-11-24 09:40:00,42.65,42.83,42.6,42.81,395599.0,31.1437,31.2751,31.1072,31.2605,395599.0
2015-11-24 09:45:00,42.81,42.87,42.78,42.81,232544.0,31.2605,31.3043,31.2386,31.2605,232544.0
2015-11-24 09:50:00,42.81,42.84,42.68,42.68,158160.0,31.2605,31.2824,31.1656,31.1656,158160.0
2015-11-24 09:55:00,42.68,42.72,42.61,42.72,259468.0,31.1656,31.1948,31.1145,31.1948,259468.0
2015-11-24 10:00:00,42.72,42.73,42.64,42.66,114883.0,31.1948,31.2021,31.1364,31.151,114883.0
2015-11-24 10:05:00,42.67,42.69,42.61,42.63,113702.0,31.1583,31.1729,31.1145,31.1291,113702.0
2015-11-24 10:10:00,42.63,42.7,42.62,42.68,110614.0,31.1291,31.1802,31.1218,31.1656,110614.0
2015-11-24 10:15:00,42.68,42.69,42.64,42.68,84085.0,31.1656,31.1729,31.1364,31.1656,84085.0
2015-11-24 10:20:00,42.68,42.73,42.66,42.7,64949.0,31.1656,31.2021,31.151,31.1802,64949.0
2015-11-24 10:25:00,42.7,42.72,42.66,42.7,85796.0,31.1802,31.1948,31.151,31.1802,85796.0
2015-11-24 10:30:00,42.7,42.71,42.65,42.69,153113.0,31.1802,31.1875,31.1437,31.1729,153113.0
2015-11-24 10:35:00,42.7,42.71,42.64,42.66,95036.0,31.1802,31.1875,31.1364,31.151,95036.0
2015-11-24 10:40:00,42.67,42.69,42.62,42.65,64291.0,31.1583,31.1729,31.1218,31.1437,64291.0
2015-11-24 10:45:00,42.66,42.66,42.64,42.66,43443.0,31.151,31.151,31.1364,31.151,43443.0
2015-11-24 10:50:00,42.66,42.67,42.63,42.66,47732.0,31.151,31.1583,31.1291,31.151,47732.0
2015-11-24 10:55:00,42.66,42.66,42.62,42.63,56796.0,31.151,31.151,31.1218,31.1291,56796.0
2015-11-24 11:00:00,42.64,42.68,42.64,42.66,80051.0,31.1364,31.1656,31.1364,31.151,80051.0
2015-11-24 11:05:00,42.67,42.7,42.65,42.7,71889.0,31.1583,31.1802,31.1437,31.1802,71889.0
2015-11-24 11:10:00,42.7,42.72,42.68,42.69,72409.0,31.1802,31.1948,31.1656,31.1729,72409.0
2015-11-24 11:15:00,42.69,42.7,42.62,42.64,118233.0,31.1729,31.1802,31.1218,31.1364,118233.0
2015-11-24 11:20:00,42.64,42.72,42.63,42.72,94388.0,31.1364,31.1948,31.1291,31.1948,94388.0
2015-11-24 11:25:00,42.72,42.73,42.7,42.73,162956.0,31.1948,31.2021,31.1802,31.2021,162956.0
2015-11-24 11:30:00,42.73,42.76,42.68,42.69,130587.0,31.2021,31.224,31.1656,31.1729,130587.0
2015-11-24 11:35:00,42.69,42.71,42.64,42.67,48003.0,31.1729,31.1875,31.1364,31.1583,48003.0
2015-11-24 11:40:00,42.67,42.68,42.59,42.59,114333.0,31.1583,31.1656,31.0998,31.0998,114333.0
2015-11-24 11:45:00,42.6,42.64,42.59,42.6,90536.0,31.1072,31.1364,31.0998,31.1072,90536.0
2015-11-24 11:50:00,42.61,42.65,42.6,42.6,72189.0,31.1145,31.1437,31.1072,31.1072,72189.0
2015-11-24 11:55:00,42.59,42.66,42.59,42.63,95972.0,31.0998,31.151,31.0998,31.1291,95972.0
2015-11-24 12:00:00,42.62,42.65,42.61,42.65,51108.0,31.1218,31.1437,31.1145,31.1437,51108.0
2015-11-24 12:05:00,42.65,42.67,42.63,42.64,35030.0,31.1437,31.1583,31.1291,31.1364,35030.0
2015-11-24 12:10:00,42.64,42.72,42.64,42.7,155852.0,31.1364,31.1948,31.1364,31.1802,155852.0
2015-11-24 12:15:00,42.71,42.74,42.7,42.71,61685.0,31.1875,31.2094,31.1802,31.1875,61685.0
2015-11-24 12:20:00,42.71,42.72,42.64,42.66,27022.0,31.1875,31.1948,31.1364,31.151,27022.0
2015-11-24 12:25:00,42.66,42.68,42.63,42.64,41284.0,31.151,31.1656,31.1291,31.1364,41284.0
2015-11-24 12:30:00,42.64,42.66,42.64,42.64,32881.0,31.1364,31.151,31.1364,31.1364,32881.0
2015-11-24 12:35:00,42.64,42.65,42.62,42.64,32682.0,31.1364,31.1437,31.1218,31.1364,32682.0
2015-11-24 12:40:00,42.64,42.65,42.6,42.64,51218.0,31.1364,31.1437,31.1072,31.1364,51218.0
2015-11-24 12:45:00,42.64,42.65,42.61,42.64,44881.0,31.1364,31.1437,31.1145,31.1364,44881.0
2015-11-24 12:50:00,42.64,42.64,42.61,42.63,28204.0,31.1364,31.1364,31.1145,31.1291,28204.0
2015-11-24 12:55:00,42.63,42.66,42.62,42.66,15252.0,31.1291,31.151,31.1218,31.151,15252.0
2015-11-24 13:00:00,42.66,42.72,42.65,42.7,71725.0,31.151,31.1948,31.1437,31.1802,71725.0
2015-11-24 13:05:00,42.7,42.74,42.69,42.73,44861.0,31.1802,31.2094,31.1729,31.2021,44861.0
2015-11-24 13:10:00,42.73,42.75,42.7,42.75,47366.0,31.2021,31.2167,31.1802,31.2167,47366.0
2015-11-24 13:15:00,42.75,42.75,42.7,42.71,38119.0,31.2167,31.2167,31.1802,31.1875,38119.0
2015-11-24 13:20:00,42.72,42.79,42.71,42.75,63821.0,31.1948,31.2459,31.1875,31.2167,63821.0
2015-11-24 13:25:00,42.76,42.79,42.75,42.78,42816.0,31.224,31.2459,31.2167,31.2386,42816.0
2015-11-24 13:30:00,42.78,42.79,42.74,42.76,59255.0,31.2386,31.2459,31.2094,31.224,59255.0
2015-11-24 13:35:00,42.75,42.75,42.73,42.75,43544.0,31.2167,31.2167,31.2021,31.2167,43544.0
2015-11-24 13:40:00,42.75,42.78,42.73,42.73,51787.0,31.2167,31.2386,31.2021,31.2021,51787.0
2015-11-24 13:45:00,42.74,42.76,42.72,42.76,47570.0,31.2094,31.224,31.1948,31.224,47570.0
2015-11-24 13:50:00,42.75,42.77,42.73,42.77,27384.0,31.2167,31.2313,31.2021,31.2313,27384.0
2015-11-24 13:55:00,42.76,42.78,42.74,42.75,44868.0,31.224,31.2386,31.2094,31.2167,44868.0
2015-11-24 14:00:00,42.75,42.77,42.74,42.75,33357.0,31.2167,31.2313,31.2094,31.2167,33357.0
2015-11-24 14:05:00,42.76,42.84,42.75,42.8,230952.0,31.224,31.2824,31.2167,31.2532,230952.0
2015-11-24 14:10:00,42.8,42.81,42.77,42.79,119264.0,31.2532,31.2605,31.2313,31.2459,119264.0
2015-11-24 14:15:00,42.79,42.8,42.75,42.8,379880.0,31.2459,31.2532,31.2167,31.2532,379880.0
2015-11-24 14:20:00,42.79,42.82,42.78,42.82,32765.0,31.2459,31.2678,31.2386,31.2678,32765.0
2015-11-24 14:25:00,42.82,42.84,42.8,42.82,62737.0,31.2678,31.2824,31.2532,31.2678,62737.0
2015-11-24 14:30:00,42.81,42.86,42.8,42.85,58041.0,31.2605,31.297,31.2532,31.2897,58041.0
2015-11-24 14:35:00,42.84,42.89,42.84,42.87,84558.0,31.2824,31.3189,31.2824,31.3043,84558.0
2015-11-24 14:40:00,42.87,42.89,42.86,42.87,57769.0,31.3043,31.3189,31.297,31.3043,57769.0
2015-11-24 14:45:00,42.87,42.88,42.86,42.88,52968.0,31.3043,31.3116,31.297,31.3116,52968.0
2015-11-24 14:50:00,42.89,42.93,42.88,42.93,163410.0,31.3189,31.3481,31.3116,31.3481,163410.0
2015-11-24 14:55:00,42.92,42.94,42.9,42.91,69365.0,31.3408,31.3554,31.3262,31.3335,69365.0
2015-11-24 15:00:00,42.92,42.95,42.9,42.93,49911.0,31.3408,31.3627,31.3262,31.3481,49911.0
2015-11-24 15:05:00,42.93,42.97,42.93,42.96,75807.0,31.3481,31.3773,31.3481,31.37,75807.0
2015-11-24 15:10:00,42.95,42.96,42.93,42.96,80245.0,31.3627,31.37,31.3481,31.37,80245.0
2015-11-24 15:15:00,42.95,42.99,42.93,42.95,100557.0,31.3627,31.3919,31.3481,31.3627,100557.0
2015-11-24 15:20:00,42.95,42.97,42.93,42.95,138824.0,31.3627,31.3773,31.3481,31.3627,138824.0
2015-11-24 15:25:00,42.95,42.97,42.95,42.95,63655.0,31.3627,31.3773,31.3627,31.3627,63655.0
2015-11-24 15:30:00,42.95,42.99,42.94,42.95,170493.0,31.3627,31.3919,31.3554,31.3627,170493.0
2015-11-24 15:35:00,42.95,42.97,42.91,42.93,369522.0,31.3627,31.3773,31.3335,31.3481,369522.0
2015-11-24 15:40:00,42.92,42.93,42.89,42.91,314337.0,31.3408,31.3481,31.3189,31.3335,314337.0
2015-11-24 15:45:00,42.91,42.92,42.89,42.9,115734.0,31.3335,31.3408,31.3189,31.3262,115734.0
2015-11-24 15:50:00,42.9,42.91,42.89,42.9,167793.0,31.3262,31.3335,31.3189,31.3262,167793.0
2015-11-24 15:55:00,42.9,42.92,42.89,42.91,479377.0,31.3262,31.3408,31.3189,31.3335,479377.0
2015-11-25 09:30:00,42.92,42.92,42.69,42.74,213239.0,31.3408,31.3408,31.1729,31.2094,213239.0
2015-11-25 09:35:00,42.75,42.81,42.7,42.77,193421.0,31.2167,31.2605,31.1802,31.2313,193421.0
2015-11-25 09:40:00,42.78,42.79,42.73,42.78,121853.0,31.2386,31.2459,31.2021,31.2386,121853.0
2015-11-25 09:45:00,42.78,42.8,42.74,42.8,112257.0,31.2386,31.2532,31.2094,31.2532,112257.0
2015-11-25 09:50:00,42.81,42.83,42.75,42.79,196519.0,31.2605,31.2751,31.2167,31.2459,196519.0
2015-11-25 09:55:00,42.8,42.81,42.76,42.79,97780.0,31.2532,31.2605,31.224,31.2459,97780.0
2015-11-25 10:00:00,42.79,42.8,42.73,42.76,156781.0,31.2459,31.2532,31.2021,31.224,156781.0
2015-11-25 10:05:00,42.75,42.76,42.68,42.69,140384.0,31.2167,31.224,31.1656,31.1729,140384.0
2015-11-25 10:10:00,42.69,42.69,42.62,42.67,99714.0,31.1729,31.1729,31.1218,31.1583,99714.0
2015-11-25 10:15:00,42.67,42.69,42.66,42.68,74945.0,31.1583,31.1729,31.151,31.1656,74945.0
2015-11-25 10:20:00,42.68,42.71,42.63,42.65,55809.0,31.1656,31.1875,31.1291,31.1437,55809.0
2015-11-25 10:25:00,42.66,42.66,42.61,42.61,76721.0,31.151,31.151,31.1145,31.1145,76721.0
2015-11-25 10:30:00,42.62,42.67,42.6,42.64,183822.0,31.1218,31.1583,31.1072,31.1364,183822.0
2015-11-25 10:35:00,42.64,42.65,42.6,42.6,159534.0,31.1364,31.1437,31.1072,31.1072,159534.0
2015-11-25 10:40:00,42.6,42.61,42.58,42.59,63417.0,31.1072,31.1145,31.0925,31.0998,63417.0
2015-11-25 10:45:00,42.59,42.63,42.59,42.61,347654.0,31.0998,31.1291,31.0998,31.1145,347654.0
2015-11-25 10:50:00,42.6,42.65,42.6,42.64,100891.0,31.1072,31.1437,31.1072,31.1364,100891.0
2015-11-25 10:55:00,42.64,42.67,42.59,42.59,84231.0,31.1364,31.1583,31.0998,31.0998,84231.0
2015-11-25 11:00:00,42.59,42.6,42.56,42.57,70604.0,31.0998,31.1072,31.0779,31.0852,70604.0
2015-11-25 11:05:00,42.57,42.57,42.54,42.56,47008.0,31.0852,31.0852,31.0633,31.0779,47008.0
2015-11-25 11:10:00,42.56,42.58,42.53,42.57,167884.0,31.0779,31.0925,31.056,31.0852,167884.0
2015-11-25 11:15:00,42.58,42.63,42.57,42.6,109298.0,31.0925,31.1291,31.0852,31.1072,109298.0
2015-11-25 11:20:00,42.59,42.62,42.59,42.59,62712.0,31.0998,31.1218,31.0998,31.0998,62712.0
2015-11-25 11:25:00,42.59,42.6,42.55,42.56,64374.0,31.0998,31.1072,31.0706,31.0779,64374.0
2015-11-25 11:30:00,42.56,42.59,42.55,42.57,55626.0,31.0779,31.0998,31.0706,31.0852,55626.0
2015-11-25 11:35:00,42.58,42.58,42.55,42.56,89956.0,31.0925,31.0925,31.0706,31.0779,89956.0
2015-11-25 11:40:00,42.56,42.6,42.55,42.59,82288.0,31.0779,31.1072,31.0706,31.0998,82288.0
2015-11-25 11:45:00,42.59,42.6,42.54,42.55,82362.0,31.0998,31.1072,31.0633,31.0706,82362.0
2015-11-25 11:50:00,42.55,42.56,42.52,42.53,56640.0,31.0706,31.0779,31.0487,31.056,56640.0
2015-11-25 11:55:00,42.53,42.54,42.51,42.51,57683.0,31.056,31.0633,31.0414,31.0414,57683.0
2015-11-25 12:00:00,42.51,42.54,42.51,42.53,67936.0,31.0414,31.0633,31.0414,31.056,67936.0
2015-11-25 12:05:00,42.54,42.59,42.54,42.58,61492.0,31.0633,31.0998,31.0633,31.0925,61492.0
2015-11-25 12:10:00,42.57,42.6,42.56,42.59,147725.0,31.0852,31.1072,31.0779,31.0998,147725.0
2015-11-25 12:15:00,42.59,42.61,42.58,42.61,96938.0,31.0998,31.1145,31.0925,31.1145,96938.0
2015-11-25 12:20:00,42.61,42.64,42.6,42.63,62658.0,31.1145,31.1364,31.1072,31.1291,62658.0
2015-11-25 12:25:00,42.62,42.63,42.59,42.59,63459.0,31.1218,31.1291,31.0998,31.0998,63459.0
2015-11-25 12:30:00,42.6,42.6,42.58,42.58,68434.0,31.1072,31.1072,31.0925,31.0925,68434.0
2015-11-25 12:35:00,42.59,42.59,42.54,42.54,79405.0,31.0998,31.0998,31.0633,31.0633,79405.0
2015-11-25 12:40:00,42.54,42.58,42.53,42.58,64270.0,31.0633,31.0925,31.056,31.0925,64270.0
2015-11-25 12:45:00,42.57,42.61,42.56,42.6,56166.0,31.0852,31.1145,31.0779,31.1072,56166.0
2015-11-25 12:50:00,42.6,42.64,42.59,42.64,82499.0,31.1072,31.1364,31.0998,31.1364,82499.0
2015-11-25 12:55:00,42.64,42.66,42.63,42.63,20385.0,31.1364,31.151,31.1291,31.1291,20385.0
2015-11-25 13:00:00,42.63,42.64,42.59,42.59,37008.0,31.1291,31.1364,31.0998,31.0998,37008.0
2015-11-25 13:05:00,42.59,42.63,42.58,42.63,72545.0,31.0998,31.1291,31.0925,31.1291,72545.0
2015-11-25 13:10:00,42.63,42.63,42.58,42.6,100374.0,31.1291,31.1291,31.0925,31.1072,100374.0
2015-11-25 13:15:00,42.6,42.61,42.58,42.59,41394.0,31.1072,31.1145,31.0925,31.0998,41394.0
2015-11-25 13:20:00,42.59,42.62,42.58,42.59,89301.0,31.0998,31.1218,31.0925,31.0998,89301.0
2015-11-25 13:25:00,42.59,42.6,42.56,42.57,58709.0,31.0998,31.1072,31.0779,31.0852,58709.0
2015-11-25 13:30:00,42.57,42.61,42.56,42.61,34569.0,31.0852,31.1145,31.0779,31.1145,34569.0
2015-11-25 13:35:00,42.61,42.62,42.57,42.57,39211.0,31.1145,31.1218,31.0852,31.0852,39211.0
2015-11-25 13:40:00,42.57,42.6,42.57,42.59,32892.0,31.0852,31.1072,31.0852,31.0998,32892.0
2015-11-25 13:45:00,42.59,42.6,42.57,42.59,52247.0,31.0998,31.1072,31.0852,31.0998,52247.0
2015-11-25 13:50:00,42.59,42.6,42.57,42.58,43878.0,31.0998,31.1072,31.0852,31.0925,43878.0
2015-11-25 13:55:00,42.57,42.61,42.56,42.6,36540.0,31.0852,31.1145,31.0779,31.1072,36540.0
2015-11-25 14:00:00,42.61,42.62,42.6,42.62,37648.0,31.1145,31.1218,31.1072,31.1218,37648.0
2015-11-25 14:05:00,42.63,42.63,42.6,42.63,50298.0,31.1291,31.1291,31.1072,31.1291,50298.0
2015-11-25 14:10:00,42.63,42.63,42.59,42.59,46029.0,31.1291,31.1291,31.0998,31.0998,46029.0
2015-11-25 14:15:00,42.58,42.6,42.56,42.58,30827.0,31.0925,31.1072,31.0779,31.0925,30827.0
2015-11-25 14:20:00,42.59,42.59,42.55,42.56,34014.0,31.0998,31.0998,31.0706,31.0779,34014.0
2015-11-25 14:25:00,42.56,42.59,42.54,42.58,82366.0,31.0779,31.0998,31.0633,31.0925,82366.0
2015-11-25 14:30:00,42.59,42.59,42.55,42.57,55305.0,31.0998,31.0998,31.0706,31.0852,55305.0
2015-11-25 14:35:00,42.57,42.59,42.56,42.59,46799.0,31.0852,31.0998,31.0779,31.0998,46799.0
2015-11-25 14:40:00,42.58,42.59,42.57,42.57,31700.0,31.0925,31.0998,31.0852,31.0852,31700.0
2015-11-25 14:45:00,42.57,42.62,42.55,42.61,81186.0,31.0852,31.1218,31.0706,31.1145,81186.0
2015-11-25 14:50:00,42.62,42.66,42.6,42.65,67667.0,31.1218,31.151,31.1072,31.1437,67667.0
2015-11-25 14:55:00,42.65,42.71,42.64,42.71,75806.0,31.1437,31.1875,31.1364,31.1875,75806.0
2015-11-25 15:00:00,42.7,42.72,42.68,42.71,263752.0,31.1802,31.1948,31.1656,31.1875,263752.0
2015-11-25 15:05:00,42.7,42.73,42.69,42.72,62448.0,31.1802,31.2021,31.1729,31.1948,62448.0
2015-11-25 15:10:00,42.72,42.73,42.71,42.72,75531.0,31.1948,31.2021,31.1875,31.1948,75531.0
2015-11-25 15:15:00,42.72,42.72,42.69,42.71,165697.0,31.1948,31.1948,31.1729,31.1875,165697.0
2015-11-25 15:20:00,42.7,42.73,42.7,42.73,67154.0,31.1802,31.2021,31.1802,31.2021,67154.0
2015-11-25 15:25:00,42.73,42.74,42.71,42.73,76542.0,31.2021,31.2094,31.1875,31.2021,76542.0
2015-11-25 15:30:00,42.73,42.75,42.72,42.73,98681.0,31.2021,31.2167,31.1948,31.2021,98681.0
2015-11-25 15:35:00,42.73,42.75,42.7,42.71,92224.0,31.2021,31.2167,31.1802,31.1875,92224.0
2015-11-25 15:40:00,42.71,42.72,42.69,42.69,87643.0,31.1875,31.1948,31.1729,31.1729,87643.0
2015-11-25 15:45:00,42.69,42.69,42.66,42.68,260245.0,31.1729,31.1729,31.151,31.1656,260245.0
2015-11-25 15:50:00,42.68,42.69,42.66,42.66,102454.0,31.1656,31.1729,31.151,31.151,102454.0
2015-11-25 15:55:00,42.66,42.68,42.64,42.65,439767.0,31.151,31.1656,31.1364,31.1437,439767.0
2015-11-27 09:30:00,42.79,42.88,42.69,42.72,171867.0,31.2459,31.3116,31.1729,31.1948,171867.0
2015-11-27 09:35:00,42.71,42.87,42.7,42.79,199781.0,31.1875,31.3043,31.1802,31.2459,199781.0
2015-11-27 09:40:00,42.79,42.86,42.77,42.84,195358.0,31.2459,31.297,31.2313,31.2824,195358.0
2015-11-27 09:45:00,42.84,42.89,42.81,42.86,162962.0,31.2824,31.3189,31.2605,31.297,162962.0
2015-11-27 09:50:00,42.86,42.87,42.82,42.85,136856.0,31.297,31.3043,31.2678,31.2897,136856.0
2015-11-27 09:55:00,42.85,42.88,42.8,42.8,121459.0,31.2897,31.3116,31.2532,31.2532,121459.0
2015-11-27 10:00:00,42.8,42.81,42.74,42.74,65945.0,31.2532,31.2605,31.2094,31.2094,65945.0
2015-11-27 10:05:00,42.75,42.81,42.72,42.79,99157.0,31.2167,31.2605,31.1948,31.2459,99157.0
2015-11-27 10:10:00,42.81,42.82,42.77,42.79,56891.0,31.2605,31.2678,31.2313,31.2459,56891.0
2015-11-27 10:15:00,42.79,42.87,42.78,42.85,118400.0,31.2459,31.3043,31.2386,31.2897,118400.0
2015-11-27 10:20:00,42.86,42.95,42.85,42.92,137853.0,31.297,31.3627,31.2897,31.3408,137853.0
2015-11-27 10:25:00,42.92,42.92,42.85,42.86,62638.0,31.3408,31.3408,31.2897,31.297,62638.0
2015-11-27 10:30:00,42.85,42.87,42.82,42.84,61159.0,31.2897,31.3043,31.2678,31.2824,61159.0
2015-11-27 10:35:00,42.84,42.86,42.78,42.79,112729.0,31.2824,31.297,31.2386,31.2459,112729.0
2015-11-27 10:40:00,42.79,42.82,42.78,42.8,49865.0,31.2459,31.2678,31.2386,31.2532,49865.0
2015-11-27 10:45:00,42.8,42.84,42.77,42.77,59887.0,31.2532,31.2824,31.2313,31.2313,59887.0
2015-11-27 10:50:00,42.77,42.8,42.76,42.8,51397.0,31.2313,31.2532,31.224,31.2532,51397.0
2015-11-27 10:55:00,42.81,42.83,42.78,42.8,35865.0,31.2605,31.2751,31.2386,31.2532,35865.0
2015-11-27 11:00:00,42.8,42.86,42.8,42.86,25837.0,31.2532,31.297,31.2532,31.297,25837.0
2015-11-27 11:05:00,42.86,42.88,42.84,42.86,60300.0,31.297,31.3116,31.2824,31.297,60300.0
2015-11-27 11:10:00,42.86,42.86,42.81,42.82,140746.0,31.297,31.297,31.2605,31.2678,140746.0
2015-11-27 11:15:00,42.82,42.86,42.8,42.86,40010.0,31.2678,31.297,31.2532,31.297,40010.0
2015-11-27 11:20:00,42.86,42.86,42.81,42.82,58585.0,31.297,31.297,31.2605,31.2678,58585.0
2015-11-27 11:25:00,42.81,42.86,42.8,42.84,28594.0,31.2605,31.297,31.2532,31.2824,28594.0
2015-11-27 11:30:00,42.84,42.86,42.81,42.84,52925.0,31.2824,31.297,31.2605,31.2824,52925.0
2015-11-27 11:35:00,42.83,42.86,42.81,42.83,78370.0,31.2751,31.297,31.2605,31.2751,78370.0
2015-11-27 11:40:00,42.82,42.89,42.81,42.88,56043.0,31.2678,31.3189,31.2605,31.3116,56043.0
2015-11-27 11:45:00,42.88,42.9,42.87,42.9,78023.0,31.3116,31.3262,31.3043,31.3262,78023.0
2015-11-27 11:50:00,42.89,42.89,42.85,42.88,48320.0,31.3189,31.3189,31.2897,31.3116,48320.0
2015-11-27 11:55:00,42.88,42.89,42.85,42.86,71229.0,31.3116,31.3189,31.2897,31.297,71229.0
2015-11-27 12:00:00,42.86,42.88,42.84,42.88,79653.0,31.297,31.3116,31.2824,31.3116,79653.0
2015-11-27 12:05:00,42.89,42.89,42.85,42.86,36637.0,31.3189,31.3189,31.2897,31.297,36637.0
2015-11-27 12:10:00,42.86,42.86,42.81,42.82,46227.0,31.297,31.297,31.2605,31.2678,46227.0
2015-11-27 12:15:00,42.82,42.85,42.81,42.82,45457.0,31.2678,31.2897,31.2605,31.2678,45457.0
2015-11-27 12:20:00,42.81,42.83,42.8,42.8,83555.0,31.2605,31.2751,31.2532,31.2532,83555.0
2015-11-27 12:25:00,42.8,42.82,42.77,42.8,113502.0,31.2532,31.2678,31.2313,31.2532,113502.0
2015-11-27 12:30:00,42.79,42.82,42.79,42.82,141969.0,31.2459,31.2678,31.2459,31.2678,141969.0
2015-11-27 12:35:00,42.81,42.81,42.78,42.78,68848.0,31.2605,31.2605,31.2386,31.2386,68848.0
2015-11-27 12:40:00,42.78,42.79,42.75,42.76,63889.0,31.2386,31.2459,31.2167,31.224,63889.0
2015-11-27 12:45:00,42.76,42.79,42.75,42.77,73662.0,31.224,31.2459,31.2167,31.2313,73662.0
2015-11-27 12:50:00,42.77,42.79,42.75,42.76,81781.0,31.2313,31.2459,31.2167,31.224,81781.0
2015-11-27 12:55:00,42.76,42.77,42.74,42.76,250491.0,31.224,31.2313,31.2094,31.224,250491.0
2015-11-30 09:30:00,42.8,42.97,42.73,42.88,226179.0,31.2532,31.3773,31.2021,31.3116,226179.0
2015-11-30 09:35:00,42.89,42.9,42.81,42.88,188993.0,31.3189,31.3262,31.2605,31.3116,188993.0
2015-11-30 09:40:00,42.88,42.9,42.83,42.88,234993.0,31.3116,31.3262,31.2751,31.3116,234993.0
2015-11-30 09:45:00,42.89,42.96,42.78,42.78,259429.0,31.3189,31.37,31.2386,31.2386,259429.0
2015-11-30 09:50:00,42.78,42.92,42.76,42.92,101858.0,31.2386,31.3408,31.224,31.3408,101858.0
2015-11-30 09:55:00,42.92,42.97,42.92,42.96,154363.0,31.3408,31.3773,31.3408,31.37,154363.0
2015-11-30 10:00:00,42.96,42.96,42.86,42.88,104168.0,31.37,31.37,31.297,31.3116,104168.0
2015-11-30 10:05:00,42.88,42.95,42.88,42.94,72492.0,31.3116,31.3627,31.3116,31.3554,72492.0
2015-11-30 10:10:00,42.93,42.97,42.92,42.94,76236.0,31.3481,31.3773,31.3408,31.3554,76236.0
2015-11-30 10:15:00,42.94,42.95,42.86,42.88,88262.0,31.3554,31.3627,31.297,31.3116,88262.0
2015-11-30 10:20:00,42.88,42.95,42.87,42.91,103414.0,31.3116,31.3627,31.3043,31.3335,103414.0
2015-11-30 10:25:00,42.91,43.02,42.9,43.0,126321.0,31.3335,31.4138,31.3262,31.3992,126321.0
2015-11-30 10:30:00,43.0,43.06,43.0,43.04,130976.0,31.3992,31.443,31.3992,31.4284,130976.0
2015-11-30 10:35:00,43.03,43.05,42.98,42.99,124542.0,31.4211,31.4357,31.3846,31.3919,124542.0
2015-11-30 10:40:00,42.99,43.02,42.97,43.01,208412.0,31.3919,31.4138,31.3773,31.4065,208412.0
2015-11-30 10:45:00,43.01,43.03,43.0,43.01,219180.0,31.4065,31.4211,31.3992,31.4065,219180.0
2015-11-30 10:50:00,43.01,43.02,42.94,42.95,206848.0,31.4065,31.4138,31.3554,31.3627,206848.0
2015-11-30 10:55:00,42.95,43.0,42.92,42.94,114153.0,31.3627,31.3992,31.3408,31.3554,114153.0
2015-11-30 11:00:00,42.94,42.99,42.92,42.98,88844.0,31.3554,31.3919,31.3408,31.3846,88844.0
2015-11-30 11:05:00,42.99,43.02,42.94,42.97,79078.0,31.3919,31.4138,31.3554,31.3773,79078.0
2015-11-30 11:10:00,42.97,43.02,42.97,43.01,103022.0,31.3773,31.4138,31.3773,31.4065,103022.0
2015-11-30 11:15:00,43.01,43.02,42.98,42.98,51179.0,31.4065,31.4138,31.3846,31.3846,51179.0
2015-11-30 11:20:00,42.98,43.0,42.89,42.9,122936.0,31.3846,31.3992,31.3189,31.3262,122936.0
2015-11-30 11:25:00,42.9,42.91,42.82,42.82,246825.0,31.3262,31.3335,31.2678,31.2678,246825.0
2015-11-30 11:30:00,42.83,42.87,42.82,42.87,90026.0,31.2751,31.3043,31.2678,31.3043,90026.0
2015-11-30 11:35:00,42.86,42.88,42.85,42.85,136255.0,31.297,31.3116,31.2897,31.2897,136255.0
2015-11-30 11:40:00,42.85,42.88,42.84,42.87,64601.0,31.2897,31.3116,31.2824,31.3043,64601.0
2015-11-30 11:45:00,42.88,42.9,42.84,42.86,73581.0,31.3116,31.3262,31.2824,31.297,73581.0
2015-11-30 11:50:00,42.86,42.88,42.82,42.88,91087.0,31.297,31.3116,31.2678,31.3116,91087.0
2015-11-30 11:55:00,42.88,42.91,42.83,42.86,83851.0,31.3116,31.3335,31.2751,31.297,83851.0
2015-11-30 12:00:00,42.85,42.87,42.84,42.87,43263.0,31.2897,31.3043,31.2824,31.3043,43263.0
2015-11-30 12:05:00,42.86,42.94,42.85,42.93,71509.0,31.297,31.3554,31.2897,31.3481,71509.0
2015-11-30 12:10:00,42.94,42.95,42.9,42.93,73373.0,31.3554,31.3627,31.3262,31.3481,73373.0
2015-11-30 12:15:00,42.93,42.95,42.88,42.94,76936.0,31.3481,31.3627,31.3116,31.3554,76936.0
2015-11-30 12:20:00,42.95,42.97,42.93,42.97,59819.0,31.3627,31.3773,31.3481,31.3773,59819.0
2015-11-30 12:25:00,42.98,43.0,42.95,43.0,64735.0,31.3846,31.3992,31.3627,31.3992,64735.0
2015-11-30 12:30:00,43.0,43.02,42.97,43.02,63382.0,31.3992,31.4138,31.3773,31.4138,63382.0
2015-11-30 12:35:00,43.02,43.05,43.01,43.04,54389.0,31.4138,31.4357,31.4065,31.4284,54389.0
2015-11-30 12:40:00,43.04,43.08,43.01,43.06,86555.0,31.4284,31.4577,31.4065,31.443,86555.0
2015-11-30 12:45:00,43.05,43.09,43.05,43.06,82935.0,31.4357,31.465,31.4357,31.443,82935.0
2015-11-30 12:50:00,43.06,43.12,43.06,43.1,284042.0,31.443,31.4869,31.443,31.4723,284042.0
2015-11-30 12:55:00,43.1,43.11,43.02,43.03,60101.0,31.4723,31.4796,31.4138,31.4211,60101.0
2015-11-30 13:00:00,43.04,43.09,43.02,43.06,116066.0,31.4284,31.465,31.4138,31.443,116066.0
2015-11-30 13:05:00,43.07,43.08,43.05,43.08,73076.0,31.4504,31.4577,31.4357,31.4577,73076.0
2015-11-30 13:10:00,43.08,43.12,43.07,43.12,62714.0,31.4577,31.4869,31.4504,31.4869,62714.0
2015-11-30 13:15:00,43.11,43.13,43.08,43.1,90423.0,31.4796,31.4942,31.4577,31.4723,90423.0
2015-11-30 13:20:00,43.09,43.09,43.01,43.02,41471.0,31.465,31.465,31.4065,31.4138,41471.0
2015-11-30 13:25:00,43.02,43.05,43.02,43.04,71523.0,31.4138,31.4357,31.4138,31.4284,71523.0
2015-11-30 13:30:00,43.03,43.05,43.0,43.01,67988.0,31.4211,31.4357,31.3992,31.4065,67988.0
2015-11-30 13:35:00,43.01,43.03,42.98,43.02,199858.0,31.4065,31.4211,31.3846,31.4138,199858.0
2015-11-30 13:40:00,43.02,43.03,43.0,43.03,103467.0,31.4138,31.4211,31.3992,31.4211,103467.0
2015-11-30 13:45:00,43.03,43.07,43.03,43.06,65259.0,31.4211,31.4504,31.4211,31.443,65259.0
2015-11-30 13:50:00,43.06,43.07,43.02,43.02,59322.0,31.443,31.4504,31.4138,31.4138,59322.0
2015-11-30 13:55:00,43.02,43.05,43.01,43.04,82441.0,31.4138,31.4357,31.4065,31.4284,82441.0
2015-11-30 14:00:00,43.05,43.05,42.99,43.01,61067.0,31.4357,31.4357,31.3919,31.4065,61067.0
2015-11-30 14:05:00,43.0,43.02,42.99,43.01,83250.0,31.3992,31.4138,31.3919,31.4065,83250.0
2015-11-30 14:10:00,43.01,43.02,42.97,42.99,195707.0,31.4065,31.4138,31.3773,31.3919,195707.0
2015-11-30 14:15:00,43.0,43.02,42.98,43.0,82082.0,31.3992,31.4138,31.3846,31.3992,82082.0
2015-11-30 14:20:00,42.99,43.01,42.95,42.96,146115.0,31.3919,31.4065,31.3627,31.37,146115.0
2015-11-30 14:25:00,42.96,42.99,42.95,42.98,53022.0,31.37,31.3919,31.3627,31.3846,53022.0
2015-11-30 14:30:00,42.98,43.01,42.95,42.98,130597.0,31.3846,31.4065,31.3627,31.3846,130597.0
2015-11-30 14:35:00,42.99,43.0,42.95,42.97,77808.0,31.3919,31.3992,31.3627,31.3773,77808.0
2015-11-30 14:40:00,42.98,42.99,42.95,42.98,93031.0,31.3846,31.3919,31.3627,31.3846,93031.0
2015-11-30 14:45:00,42.98,43.01,42.95,43.0,90797.0,31.3846,31.4065,31.3627,31.3992,90797.0
2015-11-30 14:50:00,43.01,43.01,42.95,42.96,154303.0,31.4065,31.4065,31.3627,31.37,154303.0
2015-11-30 14:55:00,42.96,42.97,42.9,42.9,174720.0,31.37,31.3773,31.3262,31.3262,174720.0
2015-11-30 15:00:00,42.9,42.94,42.88,42.93,106584.0,31.3262,31.3554,31.3116,31.3481,106584.0
2015-11-30 15:05:00,42.93,42.93,42.88,42.91,120628.0,31.3481,31.3481,31.3116,31.3335,120628.0
2015-11-30 15:10:00,42.92,42.93,42.89,42.9,160663.0,31.3408,31.3481,31.3189,31.3262,160663.0
2015-11-30 15:15:00,42.89,42.91,42.86,42.86,144041.0,31.3189,31.3335,31.297,31.297,144041.0
2015-11-30 15:20:00,42.86,42.91,42.85,42.87,241246.0,31.297,31.3335,31.2897,31.3043,241246.0
2015-11-30 15:25:00,42.86,42.88,42.84,42.87,162011.0,31.297,31.3116,31.2824,31.3043,162011.0
2015-11-30 15:30:00,42.87,42.93,42.84,42.9,194063.0,31.3043,31.3481,31.2824,31.3262,194063.0
2015-11-30 15:35:00,42.89,42.94,42.89,42.91,136437.0,31.3189,31.3554,31.3189,31.3335,136437.0
2015-11-30 15:40:00,42.91,42.92,42.85,42.86,235993.0,31.3335,31.3408,31.2897,31.297,235993.0
2015-11-30 15:45:00,42.85,42.9,42.81,42.9,241726.0,31.2897,31.3262,31.2605,31.3262,241726.0
2015-11-30 15:50:00,42.9,42.91,42.86,42.87,340414.0,31.3262,31.3335,31.297,31.3043,340414.0
2015-11-30 15:55:00,42.87,42.88,42.82,42.83,959463.0,31.3043,31.3116,31.2678,31.2751,959463.0
2015-12-01 09:30:00,42.92,43.16,42.92,43.03,247515.0,31.3408,31.5161,31.3408,31.4211,247515.0
2015-12-01 09:35:00,43.03,43.17,43.03,43.17,216031.0,31.4211,31.5234,31.4211,31.5234,216031.0
2015-12-01 09:40:00,43.17,43.22,43.17,43.17,141309.0,31.5234,31.5599,31.5234,31.5234,141309.0
2015-12-01 09:45:00,43.16,43.23,43.15,43.2,84263.0,31.5161,31.5672,31.5088,31.5453,84263.0
2015-12-01 09:50:00,43.2,43.25,43.18,43.23,339145.0,31.5453,31.5818,31.5307,31.5672,339145.0
2015-12-01 09:55:00,43.24,43.25,43.19,43.2,140671.0,31.5745,31.5818,31.538,31.5453,140671.0
2015-12-01 10:00:00,43.19,43.2,43.13,43.15,266010.0,31.538,31.5453,31.4942,31.5088,266010.0
2015-12-01 10:05:00,43.16,43.18,43.13,43.15,102639.0,31.5161,31.5307,31.4942,31.5088,102639.0
2015-12-01 10:10:00,43.14,43.14,43.09,43.11,110256.0,31.5015,31.5015,31.465,31.4796,110256.0
2015-12-01 10:15:00,43.1,43.12,43.03,43.09,437318.0,31.4723,31.4869,31.4211,31.465,437318.0
2015-12-01 10:20:00,43.1,43.16,43.09,43.11,190374.0,31.4723,31.5161,31.465,31.4796,190374.0
2015-12-01 10:25:00,43.1,43.18,43.09,43.15,84960.0,31.4723,31.5307,31.465,31.5088,84960.0
2015-12-01 10:30:00,43.15,43.15,43.08,43.09,70925.0,31.5088,31.5088,31.4577,31.465,70925.0
2015-12-01 10:35:00,43.09,43.11,43.06,43.07,127312.0,31.465,31.4796,31.443,31.4504,127312.0
2015-12-01 10:40:00,43.08,43.08,42.99,43.03,417672.0,31.4577,31.4577,31.3919,31.4211,417672.0
2015-12-01 10:45:00,43.02,43.06,43.01,43.03,69147.0,31.4138,31.443,31.4065,31.4211,69147.0
2015-12-01 10:50:00,43.04,43.05,42.98,43.0,120443.0,31.4284,31.4357,31.3846,31.3992,120443.0
2015-12-01 10:55:00,42.99,43.04,42.98,43.01,72778.0,31.3919,31.4284,31.3846,31.4065,72778.0
2015-12-01 11:00:00,43.02,43.04,43.0,43.04,182417.0,31.4138,31.4284,31.3992,31.4284,182417.0
2015-12-01 11:05:00,43.04,43.04,42.99,42.99,157265.0,31.4284,31.4284,31.3919,31.3919,157265.0
2015-12-01 11:10:00,43.0,43.03,42.98,42.98,90346.0,31.3992,31.4211,31.3846,31.3846,90346.0
2015-12-01 11:15:00,42.99,43.03,42.98,43.02,94408.0,31.3919,31.4211,31.3846,31.4138,94408.0
2015-12-01 11:20:00,43.02,43.08,43.01,43.05,70038.0,31.4138,31.4577,31.4065,31.4357,70038.0
2015-12-01 11:25:00,43.04,43.04,42.95,42.97,81860.0,31.4284,31.4284,31.3627,31.3773,81860.0
2015-12-01 11:30:00,42.96,42.97,42.9,42.93,98072.0,31.37,31.3773,31.3262,31.3481,98072.0
2015-12-01 11:35:00,42.93,42.93,42.88,42.89,141557.0,31.3481,31.3481,31.3116,31.3189,141557.0
2015-12-01 11:40:00,42.89,42.91,42.88,42.89,75967.0,31.3189,31.3335,31.3116,31.3189,75967.0
2015-12-01 11:45:00,42.89,42.94,42.89,42.93,64813.0,31.3189,31.3554,31.3189,31.3481,64813.0
2015-12-01 11:50:00,42.93,42.94,42.87,42.88,73787.0,31.3481,31.3554,31.3043,31.3116,73787.0
2015-12-01 11:55:00,42.88,42.88,42.86,42.88,44650.0,31.3116,31.3116,31.297,31.3116,44650.0
2015-12-01 12:00:00,42.88,42.9,42.85,42.86,98972.0,31.3116,31.3262,31.2897,31.297,98972.0
2015-12-01 12:05:00,42.86,42.88,42.84,42.86,77070.0,31.297,31.3116,31.2824,31.297,77070.0
2015-12-01 12:10:00,42.87,42.88,42.85,42.87,55860.0,31.3043,31.3116,31.2897,31.3043,55860.0
2015-12-01 12:15:00,42.87,42.89,42.83,42.86,72937.0,31.3043,31.3189,31.2751,31.297,72937.0
2015-12-01 12:20:00,42.85,42.9,42.84,42.9,42454.0,31.2897,31.3262,31.2824,31.3262,42454.0
2015-12-01 12:25:00,42.9,42.9,42.85,42.86,122091.0,31.3262,31.3262,31.2897,31.297,122091.0
2015-12-01 12:30:00,42.86,42.92,42.86,42.89,72341.0,31.297,31.3408,31.297,31.3189,72341.0
2015-12-01 12:35:00,42.88,42.91,42.86,42.9,74622.0,31.3116,31.3335,31.297,31.3262,74622.0
2015-12-01 12:40:00,42.9,42.94,42.9,42.93,48607.0,31.3262,31.3554,31.3262,31.3481,48607.0
2015-12-01 12:45:00,42.93,42.95,42.92,42.95,37865.0,31.3481,31.3627,31.3408,31.3627,37865.0
2015-12-01 12:50:00,42.95,42.95,42.9,42.93,118465.0,31.3627,31.3627,31.3262,31.3481,118465.0
2015-12-01 12:55:00,42.93,42.95,42.92,42.92,93182.0,31.3481,31.3627,31.3408,31.3408,93182.0
2015-12-01 13:00:00,42.92,42.94,42.9,42.92,67916.0,31.3408,31.3554,31.3262,31.3408,67916.0
2015-12-01 13:05:00,42.91,42.93,42.9,42.92,55782.0,31.3335,31.3481,31.3262,31.3408,55782.0
2015-12-01 13:10:00,42.92,42.93,42.89,42.91,47082.0,31.3408,31.3481,31.3189,31.3335,47082.0
2015-12-01 13:15:00,42.91,42.93,42.9,42.91,58505.0,31.3335,31.3481,31.3262,31.3335,58505.0
2015-12-01 13:20:00,42.92,42.92,42.88,42.9,71093.0,31.3408,31.3408,31.3116,31.3262,71093.0
2015-12-01 13:25:00,42.9,42.91,42.87,42.87,102128.0,31.3262,31.3335,31.3043,31.3043,102128.0
2015-12-01 13:30:00,42.88,42.89,42.81,42.82,178001.0,31.3116,31.3189,31.2605,31.2678,178001.0
2015-12-01 13:35:00,42.82,42.85,42.82,42.82,89569.0,31.2678,31.2897,31.2678,31.2678,89569.0
2015-12-01 13:40:00,42.82,42.84,42.81,42.83,49991.0,31.2678,31.2824,31.2605,31.2751,49991.0
2015-12-01 13:45:00,42.83,42.83,42.79,42.8,40629.0,31.2751,31.2751,31.2459,31.2532,40629.0
2015-12-01 13:50:00,42.79,42.8,42.77,42.77,65912.0,31.2459,31.2532,31.2313,31.2313,65912.0
2015-12-01 13:55:00,42.77,42.79,42.76,42.76,78642.0,31.2313,31.2459,31.224,31.224,78642.0
2015-12-01 14:00:00,42.77,42.79,42.76,42.79,41334.0,31.2313,31.2459,31.224,31.2459,41334.0
2015-12-01 14:05:00,42.79,42.79,42.76,42.76,33864.0,31.2459,31.2459,31.224,31.224,33864.0
2015-12-01 14:10:00,42.76,42.8,42.75,42.76,76612.0,31.224,31.2532,31.2167,31.224,76612.0
2015-12-01 14:15:00,42.76,42.79,42.75,42.78,77407.0,31.224,31.2459,31.2167,31.2386,77407.0
2015-12-01 14:20:00,42.78,42.82,42.77,42.81,88094.0,31.2386,31.2678,31.2313,31.2605,88094.0
2015-12-01 14:25:00,42.81,42.81,42.79,42.8,57137.0,31.2605,31.2605,31.2459,31.2532,57137.0
2015-12-01 14:30:00,42.8,42.81,42.78,42.79,27494.0,31.2532,31.2605,31.2386,31.2459,27494.0
2015-12-01 14:35:00,42.79,42.82,42.78,42.8,56223.0,31.2459,31.2678,31.2386,31.2532,56223.0
2015-12-01 14:40:00,42.81,42.87,42.8,42.87,141320.0,31.2605,31.3043,31.2532,31.3043,141320.0
2015-12-01 14:45:00,42.87,42.9,42.86,42.89,48966.0,31.3043,31.3262,31.297,31.3189,48966.0
2015-12-01 14:50:00,42.9,42.9,42.84,42.87,92500.0,31.3262,31.3262,31.2824,31.3043,92500.0
2015-12-01 14:55:00,42.87,42.88,42.85,42.86,72124.0,31.3043,31.3116,31.2897,31.297,72124.0
2015-12-01 15:00:00,42.86,42.89,42.83,42.84,92391.0,31.297,31.3189,31.2751,31.2824,92391.0
2015-12-01 15:05:00,42.84,42.91,42.83,42.89,81210.0,31.2824,31.3335,31.2751,31.3189,81210.0
2015-12-01 15:10:00,42.9,42.94,42.89,42.93,165492.0,31.3262,31.3554,31.3189,31.3481,165492.0
2015-12-01 15:15:00,42.93,42.99,42.91,42.97,124362.0,31.3481,31.3919,31.3335,31.3773,124362.0
2015-12-01 15:20:00,42.98,42.99,42.95,42.98,131916.0,31.3846,31.3919,31.3627,31.3846,131916.0
2015-12-01 15:25:00,42.98,42.99,42.96,42.98,121158.0,31.3846,31.3919,31.37,31.3846,121158.0
2015-12-01 15:30:00,42.98,43.05,42.98,43.03,227191.0,31.3846,31.4357,31.3846,31.4211,227191.0
2015-12-01 15:35:00,43.03,43.05,43.02,43.04,239027.0,31.4211,31.4357,31.4138,31.4284,239027.0
2015-12-01 15:40:00,43.05,43.12,43.04,43.12,469092.0,31.4357,31.4869,31.4284,31.4869,469092.0
2015-12-01 15:45:00,43.12,43.13,43.1,43.12,606420.0,31.4869,31.4942,31.4723,31.4869,606420.0
2015-12-01 15:50:00,43.12,43.13,43.11,43.13,532701.0,31.4869,31.4942,31.4796,31.4942,532701.0
2015-12-01 15:55:00,43.13,43.2,43.13,43.16,1657803.0,31.4942,31.5453,31.4942,31.5161,1657803.0
2015-12-02 09:30:00,43.04,43.1,42.96,43.0,172493.0,31.4284,31.4723,31.37,31.3992,172493.0
2015-12-02 09:35:00,43.01,43.03,42.94,43.02,256082.0,31.4065,31.4211,31.3554,31.4138,256082.0
2015-12-02 09:40:00,43.02,43.02,42.94,42.97,166953.0,31.4138,31.4138,31.3554,31.3773,166953.0
2015-12-02 09:45:00,42.97,42.99,42.94,42.96,147053.0,31.3773,31.3919,31.3554,31.37,147053.0
2015-12-02 09:50:00,42.96,42.96,42.89,42.9,70870.0,31.37,31.37,31.3189,31.3262,70870.0
2015-12-02 09:55:00,42.91,42.96,42.9,42.94,125787.0,31.3335,31.37,31.3262,31.3554,125787.0
2015-12-02 10:00:00,42.93,42.99,42.88,42.88,358225.0,31.3481,31.3919,31.3116,31.3116,358225.0
2015-12-02 10:05:00,42.89,42.9,42.84,42.85,74521.0,31.3189,31.3262,31.2824,31.2897,74521.0
2015-12-02 10:10:00,42.84,42.87,42.8,42.81,54094.0,31.2824,31.3043,31.2532,31.2605,54094.0
2015-12-02 10:15:00,42.8,42.83,42.78,42.79,118391.0,31.2532,31.2751,31.2386,31.2459,118391.0
2015-12-02 10:20:00,42.8,42.81,42.76,42.76,102086.0,31.2532,31.2605,31.224,31.224,102086.0
2015-12-02 10:25:00,42.76,42.79,42.71,42.71,129750.0,31.224,31.2459,31.1875,31.1875,129750.0
2015-12-02 10:30:00,42.72,42.74,42.69,42.73,75747.0,31.1948,31.2094,31.1729,31.2021,75747.0
2015-12-02 10:35:00,42.73,42.74,42.69,42.72,170411.0,31.2021,31.2094,31.1729,31.1948,170411.0
2015-12-02 10:40:00,42.73,42.74,42.67,42.68,129601.0,31.2021,31.2094,31.1583,31.1656,129601.0
2015-12-02 10:45:00,42.68,42.69,42.65,42.66,112945.0,31.1656,31.1729,31.1437,31.151,112945.0
2015-12-02 10:50:00,42.67,42.67,42.61,42.63,55686.0,31.1583,31.1583,31.1145,31.1291,55686.0
2015-12-02 10:55:00,42.63,42.7,42.62,42.68,161465.0,31.1291,31.1802,31.1218,31.1656,161465.0
2015-12-02 11:00:00,42.68,42.68,42.62,42.65,136214.0,31.1656,31.1656,31.1218,31.1437,136214.0
2015-12-02 11:05:00,42.65,42.65,42.61,42.63,62409.0,31.1437,31.1437,31.1145,31.1291,62409.0
2015-12-02 11:10:00,42.64,42.66,42.62,42.65,54597.0,31.1364,31.151,31.1218,31.1437,54597.0
2015-12-02 11:15:00,42.65,42.66,42.63,42.64,57363.0,31.1437,31.151,31.1291,31.1364,57363.0
2015-12-02 11:20:00,42.64,42.64,42.58,42.6,58856.0,31.1364,31.1364,31.0925,31.1072,58856.0
2015-12-02 11:25:00,42.59,42.6,42.56,42.59,122334.0,31.0998,31.1072,31.0779,31.0998,122334.0
2015-12-02 11:30:00,42.58,42.61,42.57,42.6,40810.0,31.0925,31.1145,31.0852,31.1072,40810.0
2015-12-02 11:35:00,42.59,42.62,42.59,42.62,87637.0,31.0998,31.1218,31.0998,31.1218,87637.0
2015-12-02 11:40:00,42.61,42.62,42.56,42.56,36461.0,31.1145,31.1218,31.0779,31.0779,36461.0
2015-12-02 11:45:00,42.57,42.62,42.56,42.61,79699.0,31.0852,31.1218,31.0779,31.1145,79699.0
2015-12-02 11:50:00,42.62,42.64,42.57,42.57,55004.0,31.1218,31.1364,31.0852,31.0852,55004.0
2015-12-02 11:55:00,42.57,42.58,42.54,42.54,38840.0,31.0852,31.0925,31.0633,31.0633,38840.0
2015-12-02 12:00:00,42.55,42.55,42.52,42.52,44946.0,31.0706,31.0706,31.0487,31.0487,44946.0
2015-12-02 12:05:00,42.53,42.55,42.49,42.5,93968.0,31.056,31.0706,31.0268,31.0341,93968.0
2015-12-02 12:10:00,42.5,42.5,42.46,42.48,29628.0,31.0341,31.0341,31.0049,31.0195,29628.0
2015-12-02 12:15:00,42.49,42.49,42.43,42.43,63345.0,31.0268,31.0268,30.983,30.983,63345.0
2015-12-02 12:20:00,42.43,42.46,42.43,42.46,88773.0,30.983,31.0049,30.983,31.0049,88773.0
2015-12-02 12:25:00,42.47,42.54,42.45,42.52,225252.0,31.0122,31.0633,30.9976,31.0487,225252.0
2015-12-02 12:30:00,42.52,42.57,42.51,42.56,504256.0,31.0487,31.0852,31.0414,31.0779,504256.0
2015-12-02 12:35:00,42.56,42.6,42.56,42.58,68151.0,31.0779,31.1072,31.0779,31.0925,68151.0
2015-12-02 12:40:00,42.58,42.58,42.53,42.54,43052.0,31.0925,31.0925,31.056,31.0633,43052.0
2015-12-02 12:45:00,42.54,42.55,42.52,42.53,74405.0,31.0633,31.0706,31.0487,31.056,74405.0
2015-12-02 12:50:00,42.53,42.53,42.46,42.47,59923.0,31.056,31.056,31.0049,31.0122,59923.0
2015-12-02 12:55:00,42.46,42.49,42.43,42.43,198742.0,31.0049,31.0268,30.983,30.983,198742.0
2015-12-02 13:00:00,42.43,42.44,42.39,42.41,89572.0,30.983,30.9903,30.9538,30.9684,89572.0
2015-12-02 13:05:00,42.41,42.44,42.4,42.44,37292.0,30.9684,30.9903,30.9611,30.9903,37292.0
2015-12-02 13:10:00,42.43,42.44,42.41,42.41,31712.0,30.983,30.9903,30.9684,30.9684,31712.0
2015-12-02 13:15:00,42.42,42.43,42.38,42.41,37737.0,30.9757,30.983,30.9465,30.9684,37737.0
2015-12-02 13:20:00,42.4,42.42,42.39,42.4,26585.0,30.9611,30.9757,30.9538,30.9611,26585.0
2015-12-02 13:25:00,42.4,42.47,42.39,42.47,90202.0,30.9611,31.0122,30.9538,31.0122,90202.0
2015-12-02 13:30:00,42.47,42.48,42.43,42.44,90625.0,31.0122,31.0195,30.983,30.9903,90625.0
2015-12-02 13:35:00,42.43,42.45,42.42,42.43,40601.0,30.983,30.9976,30.9757,30.983,40601.0
2015-12-02 13:40:00,42.44,42.44,42.39,42.4,83888.0,30.9903,30.9903,30.9538,30.9611,83888.0
2015-12-02 13:45:00,42.39,42.44,42.38,42.44,28398.0,30.9538,30.9903,30.9465,30.9903,28398.0
2015-12-02 13:50:00,42.44,42.48,42.41,42.47,86243.0,30.9903,31.0195,30.9684,31.0122,86243.0
2015-12-02 13:55:00,42.46,42.47,42.43,42.44,42491.0,31.0049,31.0122,30.983,30.9903,42491.0
2015-12-02 14:00:00,42.43,42.44,42.38,42.4,66641.0,30.983,30.9903,30.9465,30.9611,66641.0
2015-12-02 14:05:00,42.4,42.41,42.36,42.37,158610.0,30.9611,30.9684,30.9319,30.9392,158610.0
2015-12-02 14:10:00,42.36,42.37,42.31,42.34,90943.0,30.9319,30.9392,30.8954,30.9173,90943.0
2015-12-02 14:15:00,42.34,42.35,42.28,42.32,78906.0,30.9173,30.9246,30.8735,30.9027,78906.0
2015-12-02 14:20:00,42.31,42.35,42.29,42.3,127424.0,30.8954,30.9246,30.8808,30.8881,127424.0
2015-12-02 14:25:00,42.3,42.31,42.25,42.26,175995.0,30.8881,30.8954,30.8516,30.8589,175995.0
2015-12-02 14:30:00,42.26,42.28,42.24,42.28,72611.0,30.8589,30.8735,30.8443,30.8735,72611.0
2015-12-02 14:35:00,42.29,42.29,42.26,42.27,164662.0,30.8808,30.8808,30.8589,30.8662,164662.0
2015-12-02 14:40:00,42.27,42.27,42.24,42.26,88200.0,30.8662,30.8662,30.8443,30.8589,88200.0
2015-12-02 14:45:00,42.27,42.27,42.22,42.26,164322.0,30.8662,30.8662,30.8297,30.8589,164322.0
2015-12-02 14:50:00,42.26,42.3,42.26,42.28,89313.0,30.8589,30.8881,30.8589,30.8735,89313.0
2015-12-02 14:55:00,42.28,42.29,42.24,42.26,175506.0,30.8735,30.8808,30.8443,30.8589,175506.0
2015-12-02 15:00:00,42.25,42.29,42.25,42.28,99317.0,30.8516,30.8808,30.8516,30.8735,99317.0
2015-12-02 15:05:00,42.28,42.28,42.22,42.23,87306.0,30.8735,30.8735,30.8297,30.837,87306.0
2015-12-02 15:10:00,42.23,42.23,42.2,42.23,114120.0,30.837,30.837,30.8151,30.837,114120.0
2015-12-02 15:15:00,42.23,42.29,42.22,42.29,391815.0,30.837,30.8808,30.8297,30.8808,391815.0
2015-12-02 15:20:00,42.3,42.3,42.26,42.29,111480.0,30.8881,30.8881,30.8589,30.8808,111480.0
2015-12-02 15:25:00,42.29,42.31,42.27,42.28,242997.0,30.8808,30.8954,30.8662,30.8735,242997.0
2015-12-02 15:30:00,42.28,42.33,42.28,42.33,158842.0,30.8735,30.91,30.8735,30.91,158842.0
2015-12-02 15:35:00,42.33,42.33,42.26,42.3,374264.0,30.91,30.91,30.8589,30.8881,374264.0
2015-12-02 15:40:00,42.3,42.33,42.27,42.28,261363.0,30.8881,30.91,30.8662,30.8735,261363.0
2015-12-02 15:45:00,42.28,42.29,42.21,42.21,258040.0,30.8735,30.8808,30.8224,30.8224,258040.0
2015-12-02 15:50:00,42.21,42.24,42.2,42.23,364631.0,30.8224,30.8443,30.8151,30.837,364631.0
2015-12-02 15:55:00,42.23,42.24,42.19,42.21,1060547.0,30.837,30.8443,30.8078,30.8224,1060547.0
2015-12-03 09:30:00,42.13,42.14,41.83,41.86,543300.0,30.7639,30.7713,30.5449,30.5668,543300.0
2015-12-03 09:35:00,41.86,42.0,41.78,41.91,422804.0,30.5668,30.669,30.5084,30.6033,422804.0
2015-12-03 09:40:00,41.92,42.13,41.9,42.03,440466.0,30.6106,30.7639,30.596,30.6909,440466.0
2015-12-03 09:45:00,42.03,42.07,41.93,42.04,193368.0,30.6909,30.7201,30.6179,30.6982,193368.0
2015-12-03 09:50:00,42.04,42.13,42.02,42.12,238582.0,30.6982,30.7639,30.6836,30.7566,238582.0
2015-12-03 09:55:00,42.12,42.14,42.03,42.03,135189.0,30.7566,30.7713,30.6909,30.6909,135189.0
2015-12-03 10:00:00,42.02,42.04,41.95,41.98,168811.0,30.6836,30.6982,30.6325,30.6544,168811.0
2015-12-03 10:05:00,41.99,42.05,41.98,42.02,533984.0,30.6617,30.7055,30.6544,30.6836,533984.0
2015-12-03 10:10:00,42.02,42.04,41.97,41.99,224699.0,30.6836,30.6982,30.6471,30.6617,224699.0
2015-12-03 10:15:00,41.99,42.01,41.95,41.96,126681.0,30.6617,30.6763,30.6325,30.6398,126681.0
2015-12-03 10:20:00,41.96,41.96,41.87,41.91,132688.0,30.6398,30.6398,30.5741,30.6033,132688.0
2015-12-03 10:25:00,41.91,41.95,41.87,41.87,121946.0,30.6033,30.6325,30.5741,30.5741,121946.0
2015-12-03 10:30:00,41.87,41.9,41.85,41.87,101165.0,30.5741,30.596,30.5595,30.5741,101165.0
2015-12-03 10:35:00,41.86,41.88,41.82,41.85,103085.0,30.5668,30.5814,30.5376,30.5595,103085.0
2015-12-03 10:40:00,41.84,41.98,41.84,41.98,303389.0,30.5522,30.6544,30.5522,30.6544,303389.0
2015-12-03 10:45:00,41.98,42.02,41.93,41.98,182329.0,30.6544,30.6836,30.6179,30.6544,182329.0
2015-12-03 10:50:00,41.98,42.01,41.95,42.01,256951.0,30.6544,30.6763,30.6325,30.6763,256951.0
2015-12-03 10:55:00,42.0,42.08,42.0,42.04,231634.0,30.669,30.7274,30.669,30.6982,231634.0
2015-12-03 11:00:00,42.05,42.06,41.99,42.01,648112.0,30.7055,30.7128,30.6617,30.6763,648112.0
2015-12-03 11:05:00,42.01,42.02,41.96,41.97,168578.0,30.6763,30.6836,30.6398,30.6471,168578.0
2015-12-03 11:10:00,41.97,41.97,41.93,41.94,104616.0,30.6471,30.6471,30.6179,30.6252,104616.0
2015-12-03 11:15:00,41.94,41.95,41.89,41.91,157466.0,30.6252,30.6325,30.5887,30.6033,157466.0
2015-12-03 11:20:00,41.91,41.95,41.91,41.94,276922.0,30.6033,30.6325,30.6033,30.6252,276922.0
2015-12-03 11:25:00,41.94,41.96,41.91,41.94,160219.0,30.6252,30.6398,30.6033,30.6252,160219.0
2015-12-03 11:30:00,41.94,41.94,41.89,41.91,78129.0,30.6252,30.6252,30.5887,30.6033,78129.0
2015-12-03 11:35:00,41.91,41.91,41.86,41.89,83145.0,30.6033,30.6033,30.5668,30.5887,83145.0
2015-12-03 11:40:00,41.88,41.92,41.88,41.89,61970.0,30.5814,30.6106,30.5814,30.5887,61970.0
2015-12-03 11:45:00,41.89,41.91,41.85,41.86,119740.0,30.5887,30.6033,30.5595,30.5668,119740.0
2015-12-03 11:50:00,41.85,41.88,41.84,41.87,78600.0,30.5595,30.5814,30.5522,30.5741,78600.0
2015-12-03 11:55:00,41.87,41.9,41.85,41.9,68902.0,30.5741,30.596,30.5595,30.596,68902.0
2015-12-03 12:00:00,41.9,41.93,41.87,41.9,253691.0,30.596,30.6179,30.5741,30.596,253691.0
2015-12-03 12:05:00,41.9,41.91,41.87,41.87,138522.0,30.596,30.6033,30.5741,30.5741,138522.0
2015-12-03 12:10:00,41.86,41.88,41.81,41.83,75936.0,30.5668,30.5814,30.5303,30.5449,75936.0
2015-12-03 12:15:00,41.83,41.84,41.8,41.82,71214.0,30.5449,30.5522,30.523,30.5376,71214.0
2015-12-03 12:20:00,41.82,41.84,41.8,41.82,215842.0,30.5376,30.5522,30.523,30.5376,215842.0
2015-12-03 12:25:00,41.83,41.87,41.81,41.87,212886.0,30.5449,30.5741,30.5303,30.5741,212886.0
2015-12-03 12:30:00,41.87,41.87,41.8,41.81,106591.0,30.5741,30.5741,30.523,30.5303,106591.0
2015-12-03 12:35:00,41.81,41.86,41.81,41.83,123439.0,30.5303,30.5668,30.5303,30.5449,123439.0
2015-12-03 12:40:00,41.83,41.85,41.8,41.85,54043.0,30.5449,30.5595,30.523,30.5595,54043.0
2015-12-03 12:45:00,41.85,41.89,41.84,41.89,96051.0,30.5595,30.5887,30.5522,30.5887,96051.0
2015-12-03 12:50:00,41.89,41.91,41.86,41.9,97053.0,30.5887,30.6033,30.5668,30.596,97053.0
2015-12-03 12:55:00,41.9,41.91,41.87,41.88,125113.0,30.596,30.6033,30.5741,30.5814,125113.0
2015-12-03 13:00:00,41.88,41.92,41.87,41.92,66443.0,30.5814,30.6106,30.5741,30.6106,66443.0
2015-12-03 13:05:00,41.93,41.94,41.91,41.93,97542.0,30.6179,30.6252,30.6033,30.6179,97542.0
2015-12-03 13:10:00,41.94,41.95,41.92,41.92,100306.0,30.6252,30.6325,30.6106,30.6106,100306.0
2015-12-03 13:15:00,41.92,41.95,41.92,41.93,40698.0,30.6106,30.6325,30.6106,30.6179,40698.0
2015-12-03 13:20:00,41.93,42.05,41.93,42.04,91055.0,30.6179,30.7055,30.6179,30.6982,91055.0
2015-12-03 13:25:00,42.03,42.11,42.01,42.11,285842.0,30.6909,30.7493,30.6763,30.7493,285842.0
2015-12-03 13:30:00,42.11,42.13,42.09,42.13,82898.0,30.7493,30.7639,30.7347,30.7639,82898.0
2015-12-03 13:35:00,42.12,42.13,42.09,42.11,160371.0,30.7566,30.7639,30.7347,30.7493,160371.0
2015-12-03 13:40:00,42.11,42.14,42.1,42.13,129329.0,30.7493,30.7713,30.742,30.7639,129329.0
2015-12-03 13:45:00,42.13,42.13,42.01,42.03,281932.0,30.7639,30.7639,30.6763,30.6909,281932.0
2015-12-03 13:50:00,42.04,42.05,41.97,41.98,85468.0,30.6982,30.7055,30.6471,30.6544,85468.0
2015-12-03 13:55:00,41.97,42.03,41.97,42.02,144056.0,30.6471,30.6909,30.6471,30.6836,144056.0
2015-12-03 14:00:00,42.02,42.03,41.98,42.02,397742.0,30.6836,30.6909,30.6544,30.6836,397742.0
2015-12-03 14:05:00,42.0,42.03,41.98,42.01,149392.0,30.669,30.6909,30.6544,30.6763,149392.0
2015-12-03 14:10:00,42.01,42.04,42.01,42.01,62607.0,30.6763,30.6982,30.6763,30.6763,62607.0
2015-12-03 14:15:00,42.01,42.03,41.98,41.99,95389.0,30.6763,30.6909,30.6544,30.6617,95389.0
2015-12-03 14:20:00,41.98,41.99,41.93,41.94,61947.0,30.6544,30.6617,30.6179,30.6252,61947.0
2015-12-03 14:25:00,41.93,41.98,41.92,41.94,157947.0,30.6179,30.6544,30.6106,30.6252,157947.0
2015-12-03 14:30:00,41.95,41.96,41.89,41.91,95200.0,30.6325,30.6398,30.5887,30.6033,95200.0
2015-12-03 14:35:00,41.91,41.96,41.91,41.94,100151.0,30.6033,30.6398,30.6033,30.6252,100151.0
2015-12-03 14:40:00,41.95,41.96,41.88,41.92,99051.0,30.6325,30.6398,30.5814,30.6106,99051.0
2015-12-03 14:45:00,41.92,41.94,41.88,41.92,295660.0,30.6106,30.6252,30.5814,30.6106,295660.0
2015-12-03 14:50:00,41.93,41.94,41.89,41.89,81121.0,30.6179,30.6252,30.5887,30.5887,81121.0
2015-12-03 14:55:00,41.88,41.91,41.87,41.9,116993.0,30.5814,30.6033,30.5741,30.596,116993.0
2015-12-03 15:00:00,41.89,41.93,41.88,41.92,93147.0,30.5887,30.6179,30.5814,30.6106,93147.0
2015-12-03 15:05:00,41.92,41.93,41.87,41.89,100517.0,30.6106,30.6179,30.5741,30.5887,100517.0
2015-12-03 15:10:00,41.88,41.89,41.85,41.86,81968.0,30.5814,30.5887,30.5595,30.5668,81968.0
2015-12-03 15:15:00,41.86,41.88,41.84,41.86,267959.0,30.5668,30.5814,30.5522,30.5668,267959.0
2015-12-03 15:20:00,41.87,41.93,41.84,41.93,193455.0,30.5741,30.6179,30.5522,30.6179,193455.0
2015-12-03 15:25:00,41.92,41.93,41.84,41.85,152647.0,30.6106,30.6179,30.5522,30.5595,152647.0
2015-12-03 15:30:00,41.84,41.86,41.77,41.8,489266.0,30.5522,30.5668,30.5011,30.523,489266.0
2015-12-03 15:35:00,41.8,41.84,41.77,41.82,159266.0,30.523,30.5522,30.5011,30.5376,159266.0
2015-12-03 15:40:00,41.81,41.82,41.76,41.79,191129.0,30.5303,30.5376,30.4938,30.5157,191129.0
2015-12-03 15:45:00,41.78,41.8,41.74,41.8,204026.0,30.5084,30.523,30.4792,30.523,204026.0
2015-12-03 15:50:00,41.79,41.85,41.78,41.83,566466.0,30.5157,30.5595,30.5084,30.5449,566466.0
2015-12-03 15:55:00,41.83,41.87,41.81,41.86,467303.0,30.5449,30.5741,30.5303,30.5668,467303.0
2015-12-04 09:30:00,42.03,42.34,41.9,42.17,345782.0,30.6909,30.9173,30.596,30.7932,345782.0
2015-12-04 09:35:00,42.17,42.28,42.11,42.26,177434.0,30.7932,30.8735,30.7493,30.8589,177434.0
2015-12-04 09:40:00,42.27,42.36,42.19,42.28,199815.0,30.8662,30.9319,30.8078,30.8735,199815.0
2015-12-04 09:45:00,42.29,42.39,42.24,42.39,172588.0,30.8808,30.9538,30.8443,30.9538,172588.0
2015-12-04 09:50:00,42.4,42.41,42.34,42.37,100275.0,30.9611,30.9684,30.9173,30.9392,100275.0
2015-12-04 09:55:00,42.36,42.42,42.33,42.34,148816.0,30.9319,30.9757,30.91,30.9173,148816.0
2015-12-04 10:00:00,42.35,42.36,42.29,42.3,112898.0,30.9246,30.9319,30.8808,30.8881,112898.0
2015-12-04 10:05:00,42.3,42.34,42.27,42.33,167561.0,30.8881,30.9173,30.8662,30.91,167561.0
2015-12-04 10:10:00,42.33,42.41,42.33,42.4,82361.0,30.91,30.9684,30.91,30.9611,82361.0
2015-12-04 10:15:00,42.39,42.43,42.37,42.4,90519.0,30.9538,30.983,30.9392,30.9611,90519.0
2015-12-04 10:20:00,42.4,42.45,42.4,42.44,92151.0,30.9611,30.9976,30.9611,30.9903,92151.0
2015-12-04 10:25:00,42.45,42.51,42.44,42.46,109434.0,30.9976,31.0414,30.9903,31.0049,109434.0
2015-12-04 10:30:00,42.46,42.48,42.44,42.47,86143.0,31.0049,31.0195,30.9903,31.0122,86143.0
2015-12-04 10:35:00,42.47,42.48,42.42,42.42,61346.0,31.0122,31.0195,30.9757,30.9757,61346.0
2015-12-04 10:40:00,42.42,42.45,42.37,42.38,471110.0,30.9757,30.9976,30.9392,30.9465,471110.0
2015-12-04 10:45:00,42.38,42.45,42.38,42.44,119926.0,30.9465,30.9976,30.9465,30.9903,119926.0
2015-12-04 10:50:00,42.44,42.47,42.42,42.44,85456.0,30.9903,31.0122,30.9757,30.9903,85456.0
2015-12-04 10:55:00,42.43,42.44,42.4,42.41,57900.0,30.983,30.9903,30.9611,30.9684,57900.0
2015-12-04 11:00:00,42.41,42.44,42.39,42.4,64366.0,30.9684,30.9903,30.9538,30.9611,64366.0
2015-12-04 11:05:00,42.41,42.43,42.37,42.38,78972.0,30.9684,30.983,30.9392,30.9465,78972.0
2015-12-04 11:10:00,42.38,42.38,42.32,42.34,57920.0,30.9465,30.9465,30.9027,30.9173,57920.0
2015-12-04 11:15:00,42.34,42.36,42.33,42.35,47360.0,30.9173,30.9319,30.91,30.9246,47360.0
2015-12-04 11:20:00,42.34,42.35,42.28,42.28,122659.0,30.9173,30.9246,30.8735,30.8735,122659.0
2015-12-04 11:25:00,42.29,42.29,42.19,42.21,138958.0,30.8808,30.8808,30.8078,30.8224,138958.0
2015-12-04 11:30:00,42.2,42.31,42.2,42.31,55148.0,30.8151,30.8954,30.8151,30.8954,55148.0
2015-12-04 11:35:00,42.31,42.34,42.29,42.33,45265.0,30.8954,30.9173,30.8808,30.91,45265.0
2015-12-04 11:40:00,42.33,42.33,42.27,42.27,143797.0,30.91,30.91,30.8662,30.8662,143797.0
2015-12-04 11:45:00,42.28,42.28,42.22,42.22,69676.0,30.8735,30.8735,30.8297,30.8297,69676.0
2015-12-04 11:50:00,42.22,42.25,42.21,42.22,70748.0,30.8297,30.8516,30.8224,30.8297,70748.0
2015-12-04 11:55:00,42.22,42.24,42.19,42.2,39383.0,30.8297,30.8443,30.8078,30.8151,39383.0
2015-12-04 12:00:00,42.2,42.2,42.13,42.14,85821.0,30.8151,30.8151,30.7639,30.7713,85821.0
2015-12-04 12:05:00,42.14,42.19,42.13,42.16,61521.0,30.7713,30.8078,30.7639,30.7859,61521.0
2015-12-04 12:10:00,42.16,42.18,42.12,42.13,94405.0,30.7859,30.8005,30.7566,30.7639,94405.0
2015-12-04 12:15:00,42.14,42.14,42.11,42.12,121334.0,30.7713,30.7713,30.7493,30.7566,121334.0
2015-12-04 12:20:00,42.13,42.16,42.12,42.15,89789.0,30.7639,30.7859,30.7566,30.7786,89789.0
2015-12-04 12:25:00,42.14,42.2,42.14,42.15,85411.0,30.7713,30.8151,30.7713,30.7786,85411.0
2015-12-04 12:30:00,42.15,42.22,42.13,42.22,101997.0,30.7786,30.8297,30.7639,30.8297,101997.0
2015-12-04 12:35:00,42.22,42.25,42.19,42.2,89386.0,30.8297,30.8516,30.8078,30.8151,89386.0
2015-12-04 12:40:00,42.2,42.25,42.2,42.24,79375.0,30.8151,30.8516,30.8151,30.8443,79375.0
2015-12-04 12:45:00,42.24,42.31,42.24,42.29,60256.0,30.8443,30.8954,30.8443,30.8808,60256.0
2015-12-04 12:50:00,42.3,42.33,42.27,42.27,78689.0,30.8881,30.91,30.8662,30.8662,78689.0
2015-12-04 12:55:00,42.27,42.36,42.26,42.34,74563.0,30.8662,30.9319,30.8589,30.9173,74563.0
2015-12-04 13:00:00,42.34,42.39,42.33,42.35,49890.0,30.9173,30.9538,30.91,30.9246,49890.0
2015-12-04 13:05:00,42.35,42.39,42.34,42.39,59636.0,30.9246,30.9538,30.9173,30.9538,59636.0
2015-12-04 13:10:00,42.38,42.42,42.37,42.41,126606.0,30.9465,30.9757,30.9392,30.9684,126606.0
2015-12-04 13:15:00,42.41,42.45,42.4,42.43,43746.0,30.9684,30.9976,30.9611,30.983,43746.0
2015-12-04 13:20:00,42.43,42.46,42.4,42.4,120713.0,30.983,31.0049,30.9611,30.9611,120713.0
2015-12-04 13:25:00,42.41,42.45,42.4,42.44,40928.0,30.9684,30.9976,30.9611,30.9903,40928.0
2015-12-04 13:30:00,42.45,42.46,42.43,42.43,131315.0,30.9976,31.0049,30.983,30.983,131315.0
2015-12-04 13:35:00,42.43,42.49,42.43,42.48,71173.0,30.983,31.0268,30.983,31.0195,71173.0
2015-12-04 13:40:00,42.47,42.48,42.44,42.48,59779.0,31.0122,31.0195,30.9903,31.0195,59779.0
2015-12-04 13:45:00,42.47,42.47,42.41,42.42,112520.0,31.0122,31.0122,30.9684,30.9757,112520.0
2015-12-04 13:50:00,42.42,42.42,42.38,42.39,213650.0,30.9757,30.9757,30.9465,30.9538,213650.0
2015-12-04 13:55:00,42.4,42.42,42.38,42.38,90276.0,30.9611,30.9757,30.9465,30.9465,90276.0
2015-12-04 14:00:00,42.39,42.41,42.34,42.41,48807.0,30.9538,30.9684,30.9173,30.9684,48807.0
2015-12-04 14:05:00,42.41,42.43,42.38,42.43,178076.0,30.9684,30.983,30.9465,30.983,178076.0
2015-12-04 14:10:00,42.42,42.43,42.39,42.41,116628.0,30.9757,30.983,30.9538,30.9684,116628.0
2015-12-04 14:15:00,42.4,42.41,42.37,42.39,118434.0,30.9611,30.9684,30.9392,30.9538,118434.0
2015-12-04 14:20:00,42.39,42.42,42.39,42.4,42175.0,30.9538,30.9757,30.9538,30.9611,42175.0
2015-12-04 14:25:00,42.4,42.44,42.4,42.43,33129.0,30.9611,30.9903,30.9611,30.983,33129.0
2015-12-04 14:30:00,42.43,42.44,42.39,42.4,85165.0,30.983,30.9903,30.9538,30.9611,85165.0
2015-12-04 14:35:00,42.4,42.43,42.39,42.4,35383.0,30.9611,30.983,30.9538,30.9611,35383.0
2015-12-04 14:40:00,42.4,42.41,42.35,42.37,119362.0,30.9611,30.9684,30.9246,30.9392,119362.0
2015-12-04 14:45:00,42.38,42.41,42.36,42.4,72648.0,30.9465,30.9684,30.9319,30.9611,72648.0
2015-12-04 14:50:00,42.4,42.41,42.38,42.4,50523.0,30.9611,30.9684,30.9465,30.9611,50523.0
2015-12-04 14:55:00,42.4,42.4,42.38,42.4,41838.0,30.9611,30.9611,30.9465,30.9611,41838.0
2015-12-04 15:00:00,42.4,42.44,42.4,42.43,244774.0,30.9611,30.9903,30.9611,30.983,244774.0
2015-12-04 15:05:00,42.43,42.52,42.43,42.5,66337.0,30.983,31.0487,30.983,31.0341,66337.0
2015-12-04 15:10:00,42.51,42.53,42.5,42.51,98669.0,31.0414,31.056,31.0341,31.0414,98669.0
2015-12-04 15:15:00,42.51,42.51,42.46,42.49,250438.0,31.0414,31.0414,31.0049,31.0268,250438.0
2015-12-04 15:20:00,42.49,42.5,42.45,42.46,121918.0,31.0268,31.0341,30.9976,31.0049,121918.0
2015-12-04 15:25:00,42.45,42.48,42.44,42.47,85000.0,30.9976,31.0195,30.9903,31.0122,85000.0
2015-12-04 15:30:00,42.47,42.49,42.42,42.45,225727.0,31.0122,31.0268,30.9757,30.9976,225727.0
2015-12-04 15:35:00,42.44,42.47,42.41,42.46,237495.0,30.9903,31.0122,30.9684,31.0049,237495.0
2015-12-04 15:40:00,42.46,42.5,42.44,42.49,351489.0,31.0049,31.0341,30.9903,31.0268,351489.0
2015-12-04 15:45:00,42.49,42.52,42.47,42.5,447095.0,31.0268,31.0487,31.0122,31.0341,447095.0
2015-12-04 15:50:00,42.49,42.5,42.47,42.48,304023.0,31.0268,31.0341,31.0122,31.0195,304023.0
2015-12-04 15:55:00,42.48,42.5,42.46,42.48,887780.0,31.0195,31.0341,31.0049,31.0195,887780.0
2015-12-07 09:30:00,42.37,42.5,42.37,42.43,166458.0,30.9392,31.0341,30.9392,30.983,166458.0
2015-12-07 09:35:00,42.43,42.43,42.36,42.4,194032.0,30.983,30.983,30.9319,30.9611,194032.0
2015-12-07 09:40:00,42.4,42.41,42.31,42.33,201979.0,30.9611,30.9684,30.8954,30.91,201979.0
2015-12-07 09:45:00,42.35,42.47,42.35,42.38,109484.0,30.9246,31.0122,30.9246,30.9465,109484.0
2015-12-07 09:50:00,42.38,42.38,42.28,42.3,146276.0,30.9465,30.9465,30.8735,30.8881,146276.0
2015-12-07 09:55:00,42.29,42.37,42.29,42.34,328249.0,30.8808,30.9392,30.8808,30.9173,328249.0
2015-12-07 10:00:00,42.35,42.39,42.34,42.37,114411.0,30.9246,30.9538,30.9173,30.9392,114411.0
2015-12-07 10:05:00,42.38,42.4,42.33,42.4,106835.0,30.9465,30.9611,30.91,30.9611,106835.0
2015-12-07 10:10:00,42.4,42.43,42.35,42.35,112742.0,30.9611,30.983,30.9246,30.9246,112742.0
2015-12-07 10:15:00,42.35,42.41,42.33,42.38,60925.0,30.9246,30.9684,30.91,30.9465,60925.0
2015-12-07 10:20:00,42.38,42.38,42.33,42.36,69125.0,30.9465,30.9465,30.91,30.9319,69125.0
2015-12-07 10:25:00,42.37,42.42,42.35,42.39,271579.0,30.9392,30.9757,30.9246,30.9538,271579.0
2015-12-07 10:30:00,42.38,42.42,42.33,42.34,204252.0,30.9465,30.9757,30.91,30.9173,204252.0
2015-12-07 10:35:00,42.34,42.35,42.27,42.27,98095.0,30.9173,30.9246,30.8662,30.8662,98095.0
2015-12-07 10:40:00,42.28,42.3,42.21,42.22,220958.0,30.8735,30.8881,30.8224,30.8297,220958.0
2015-12-07 10:45:00,42.22,42.22,42.17,42.22,77050.0,30.8297,30.8297,30.7932,30.8297,77050.0
2015-12-07 10:50:00,42.22,42.26,42.21,42.22,187053.0,30.8297,30.8589,30.8224,30.8297,187053.0
2015-12-07 10:55:00,42.22,42.28,42.22,42.25,64745.0,30.8297,30.8735,30.8297,30.8516,64745.0
2015-12-07 11:00:00,42.25,42.27,42.21,42.24,135085.0,30.8516,30.8662,30.8224,30.8443,135085.0
2015-12-07 11:05:00,42.24,42.32,42.24,42.32,104769.0,30.8443,30.9027,30.8443,30.9027,104769.0
2015-12-07 11:10:00,42.31,42.31,42.25,42.25,69265.0,30.8954,30.8954,30.8516,30.8516,69265.0
2015-12-07 11:15:00,42.25,42.28,42.23,42.23,99421.0,30.8516,30.8735,30.837,30.837,99421.0
2015-12-07 11:20:00,42.24,42.3,42.24,42.28,77266.0,30.8443,30.8881,30.8443,30.8735,77266.0
2015-12-07 11:25:00,42.28,42.31,42.27,42.29,70166.0,30.8735,30.8954,30.8662,30.8808,70166.0
2015-12-07 11:30:00,42.28,42.34,42.28,42.32,60104.0,30.8735,30.9173,30.8735,30.9027,60104.0
2015-12-07 11:35:00,42.33,42.33,42.24,42.27,128107.0,30.91,30.91,30.8443,30.8662,128107.0
2015-12-07 11:40:00,42.27,42.31,42.26,42.3,92944.0,30.8662,30.8954,30.8589,30.8881,92944.0
2015-12-07 11:45:00,42.3,42.34,42.28,42.33,69056.0,30.8881,30.9173,30.8735,30.91,69056.0
2015-12-07 11:50:00,42.33,42.39,42.33,42.38,40208.0,30.91,30.9538,30.91,30.9465,40208.0
2015-12-07 11:55:00,42.37,42.39,42.35,42.37,64541.0,30.9392,30.9538,30.9246,30.9392,64541.0
2015-12-07 12:00:00,42.36,42.39,42.36,42.37,99009.0,30.9319,30.9538,30.9319,30.9392,99009.0
2015-12-07 12:05:00,42.37,42.38,42.32,42.33,34658.0,30.9392,30.9465,30.9027,30.91,34658.0
2015-12-07 12:10:00,42.33,42.37,42.32,42.37,36609.0,30.91,30.9392,30.9027,30.9392,36609.0
2015-12-07 12:15:00,42.38,42.4,42.37,42.37,41493.0,30.9465,30.9611,30.9392,30.9392,41493.0
2015-12-07 12:20:00,42.37,42.41,42.37,42.41,38828.0,30.9392,30.9684,30.9392,30.9684,38828.0
2015-12-07 12:25:00,42.4,42.43,42.39,42.42,32638.0,30.9611,30.983,30.9538,30.9757,32638.0
2015-12-07 12:30:00,42.42,42.42,42.37,42.37,46256.0,30.9757,30.9757,30.9392,30.9392,46256.0
2015-12-07 12:35:00,42.37,42.37,42.35,42.36,114319.0,30.9392,30.9392,30.9246,30.9319,114319.0
2015-12-07 12:40:00,42.36,42.42,42.36,42.42,26198.0,30.9319,30.9757,30.9319,30.9757,26198.0
2015-12-07 12:45:00,42.42,42.47,42.42,42.47,69709.0,30.9757,31.0122,30.9757,31.0122,69709.0
2015-12-07 12:50:00,42.46,42.48,42.43,42.45,114462.0,31.0049,31.0195,30.983,30.9976,114462.0
2015-12-07 12:55:00,42.44,42.49,42.42,42.49,70230.0,30.9903,31.0268,30.9757,31.0268,70230.0
2015-12-07 13:00:00,42.49,42.51,42.47,42.49,63639.0,31.0268,31.0414,31.0122,31.0268,63639.0
2015-12-07 13:05:00,42.49,42.56,42.48,42.55,129436.0,31.0268,31.0779,31.0195,31.0706,129436.0
2015-12-07 13:10:00,42.55,42.57,42.47,42.47,57108.0,31.0706,31.0852,31.0122,31.0122,57108.0
2015-12-07 13:15:00,42.48,42.54,42.47,42.54,74018.0,31.0195,31.0633,31.0122,31.0633,74018.0
2015-12-07 13:20:00,42.53,42.54,42.49,42.52,85466.0,31.056,31.0633,31.0268,31.0487,85466.0
2015-12-07 13:25:00,42.52,42.55,42.5,42.53,88372.0,31.0487,31.0706,31.0341,31.056,88372.0
2015-12-07 13:30:00,42.54,42.56,42.52,42.53,152716.0,31.0633,31.0779,31.0487,31.056,152716.0
2015-12-07 13:35:00,42.53,42.56,42.53,42.54,108796.0,31.056,31.0779,31.056,31.0633,108796.0
2015-12-07 13:40:00,42.54,42.54,42.49,42.5,101017.0,31.0633,31.0633,31.0268,31.0341,101017.0
2015-12-07 13:45:00,42.5,42.55,42.49,42.52,53855.0,31.0341,31.0706,31.0268,31.0487,53855.0
2015-12-07 13:50:00,42.51,42.53,42.5,42.5,61336.0,31.0414,31.056,31.0341,31.0341,61336.0
2015-12-07 13:55:00,42.5,42.57,42.49,42.57,49857.0,31.0341,31.0852,31.0268,31.0852,49857.0
2015-12-07 14:00:00,42.56,42.58,42.53,42.57,107029.0,31.0779,31.0925,31.056,31.0852,107029.0
2015-12-07 14:05:00,42.57,42.62,42.56,42.61,171166.0,31.0852,31.1218,31.0779,31.1145,171166.0
2015-12-07 14:10:00,42.62,42.62,42.59,42.62,44839.0,31.1218,31.1218,31.0998,31.1218,44839.0
2015-12-07 14:15:00,42.62,42.63,42.6,42.6,45658.0,31.1218,31.1291,31.1072,31.1072,45658.0
2015-12-07 14:20:00,42.6,42.61,42.55,42.56,97753.0,31.1072,31.1145,31.0706,31.0779,97753.0
2015-12-07 14:25:00,42.56,42.59,42.54,42.58,106544.0,31.0779,31.0998,31.0633,31.0925,106544.0
2015-12-07 14:30:00,42.58,42.6,42.51,42.53,60076.0,31.0925,31.1072,31.0414,31.056,60076.0
2015-12-07 14:35:00,42.53,42.57,42.53,42.57,44927.0,31.056,31.0852,31.056,31.0852,44927.0
2015-12-07 14:40:00,42.56,42.57,42.51,42.51,241872.0,31.0779,31.0852,31.0414,31.0414,241872.0
2015-12-07 14:45:00,42.51,42.59,42.51,42.58,72858.0,31.0414,31.0998,31.0414,31.0925,72858.0
2015-12-07 14:50:00,42.58,42.59,42.56,42.58,60423.0,31.0925,31.0998,31.0779,31.0925,60423.0
2015-12-07 14:55:00,42.58,42.59,42.57,42.58,156268.0,31.0925,31.0998,31.0852,31.0925,156268.0
2015-12-07 15:00:00,42.58,42.59,42.55,42.55,70934.0,31.0925,31.0998,31.0706,31.0706,70934.0
2015-12-07 15:05:00,42.55,42.57,42.52,42.52,93131.0,31.0706,31.0852,31.0487,31.0487,93131.0
2015-12-07 15:10:00,42.53,42.55,42.51,42.54,97260.0,31.056,31.0706,31.0414,31.0633,97260.0
2015-12-07 15:15:00,42.54,42.59,42.52,42.59,110743.0,31.0633,31.0998,31.0487,31.0998,110743.0
2015-12-07 15:20:00,42.59,42.62,42.57,42.6,155129.0,31.0998,31.1218,31.0852,31.1072,155129.0
2015-12-07 15:25:00,42.6,42.62,42.57,42.59,66007.0,31.1072,31.1218,31.0852,31.0998,66007.0
2015-12-07 15:30:00,42.59,42.61,42.58,42.59,89061.0,31.0998,31.1145,31.0925,31.0998,89061.0
2015-12-07 15:35:00,42.6,42.61,42.57,42.6,209872.0,31.1072,31.1145,31.0852,31.1072,209872.0
2015-12-07 15:40:00,42.6,42.62,42.58,42.62,120478.0,31.1072,31.1218,31.0925,31.1218,120478.0
2015-12-07 15:45:00,42.62,42.65,42.61,42.64,143726.0,31.1218,31.1437,31.1145,31.1364,143726.0
2015-12-07 15:50:00,42.65,42.66,42.62,42.66,182494.0,31.1437,31.151,31.1218,31.151,182494.0
2015-12-07 15:55:00,42.66,42.68,42.63,42.65,923712.0,31.151,31.1656,31.1291,31.1437,923712.0
2015-12-08 09:30:00,42.49,42.58,42.44,42.45,272529.0,31.0268,31.0925,30.9903,30.9976,272529.0
2015-12-08 09:35:00,42.45,42.66,42.43,42.63,416944.0,30.9976,31.151,30.983,31.1291,416944.0
2015-12-08 09:40:00,42.63,42.63,42.47,42.54,343881.0,31.1291,31.1291,31.0122,31.0633,343881.0
2015-12-08 09:45:00,42.54,42.59,42.52,42.56,369510.0,31.0633,31.0998,31.0487,31.0779,369510.0
2015-12-08 09:50:00,42.55,42.57,42.52,42.55,99657.0,31.0706,31.0852,31.0487,31.0706,99657.0
2015-12-08 09:55:00,42.55,42.57,42.52,42.55,92223.0,31.0706,31.0852,31.0487,31.0706,92223.0
2015-12-08 10:00:00,42.55,42.6,42.52,42.53,107247.0,31.0706,31.1072,31.0487,31.056,107247.0
2015-12-08 10:05:00,42.52,42.52,42.39,42.4,127901.0,31.0487,31.0487,30.9538,30.9611,127901.0
2015-12-08 10:10:00,42.38,42.41,42.36,42.4,94114.0,30.9465,30.9684,30.9319,30.9611,94114.0
2015-12-08 10:15:00,42.4,42.46,42.36,42.37,59557.0,30.9611,31.0049,30.9319,30.9392,59557.0
2015-12-08 10:20:00,42.38,42.39,42.29,42.31,86347.0,30.9465,30.9538,30.8808,30.8954,86347.0
2015-12-08 10:25:00,42.3,42.34,42.28,42.3,80402.0,30.8881,30.9173,30.8735,30.8881,80402.0
2015-12-08 10:30:00,42.3,42.34,42.26,42.32,252443.0,30.8881,30.9173,30.8589,30.9027,252443.0
2015-12-08 10:35:00,42.32,42.35,42.31,42.32,964574.0,30.9027,30.9246,30.8954,30.9027,964574.0
2015-12-08 10:40:00,42.32,42.44,42.31,42.42,152368.0,30.9027,30.9903,30.8954,30.9757,152368.0
2015-12-08 10:45:00,42.43,42.46,42.39,42.39,96644.0,30.983,31.0049,30.9538,30.9538,96644.0
2015-12-08 10:50:00,42.39,42.42,42.36,42.41,476773.0,30.9538,30.9757,30.9319,30.9684,476773.0
2015-12-08 10:55:00,42.41,42.48,42.4,42.48,139450.0,30.9684,31.0195,30.9611,31.0195,139450.0
2015-12-08 11:00:00,42.48,42.6,42.48,42.59,232801.0,31.0195,31.1072,31.0195,31.0998,232801.0
2015-12-08 11:05:00,42.58,42.59,42.52,42.53,34906.0,31.0925,31.0998,31.0487,31.056,34906.0
2015-12-08 11:10:00,42.53,42.53,42.47,42.47,65272.0,31.056,31.056,31.0122,31.0122,65272.0
2015-12-08 11:15:00,42.47,42.47,42.4,42.45,186300.0,31.0122,31.0122,30.9611,30.9976,186300.0
2015-12-08 11:20:00,42.46,42.51,42.44,42.46,281658.0,31.0049,31.0414,30.9903,31.0049,281658.0
2015-12-08 11:25:00,42.46,42.48,42.42,42.43,79644.0,31.0049,31.0195,30.9757,30.983,79644.0
2015-12-08 11:30:00,42.43,42.46,42.38,42.4,80674.0,30.983,31.0049,30.9465,30.9611,80674.0
2015-12-08 11:35:00,42.4,42.46,42.39,42.4,73835.0,30.9611,31.0049,30.9538,30.9611,73835.0
2015-12-08 11:40:00,42.4,42.42,42.37,42.38,35201.0,30.9611,30.9757,30.9392,30.9465,35201.0
2015-12-08 11:45:00,42.38,42.39,42.36,42.39,42727.0,30.9465,30.9538,30.9319,30.9538,42727.0
2015-12-08 11:50:00,42.38,42.43,42.35,42.42,67755.0,30.9465,30.983,30.9246,30.9757,67755.0
2015-12-08 11:55:00,42.41,42.47,42.4,42.46,194867.0,30.9684,31.0122,30.9611,31.0049,194867.0
2015-12-08 12:00:00,42.45,42.46,42.36,42.38,132507.0,30.9976,31.0049,30.9319,30.9465,132507.0
2015-12-08 12:05:00,42.37,42.42,42.35,42.4,39561.0,30.9392,30.9757,30.9246,30.9611,39561.0
2015-12-08 12:10:00,42.39,42.39,42.33,42.34,24626.0,30.9538,30.9538,30.91,30.9173,24626.0
2015-12-08 12:15:00,42.33,42.35,42.31,42.32,67978.0,30.91,30.9246,30.8954,30.9027,67978.0
2015-12-08 12:20:00,42.32,42.33,42.3,42.32,48698.0,30.9027,30.91,30.8881,30.9027,48698.0
2015-12-08 12:25:00,42.31,42.32,42.28,42.29,32624.0,30.8954,30.9027,30.8735,30.8808,32624.0
2015-12-08 12:30:00,42.28,42.32,42.26,42.32,55653.0,30.8735,30.9027,30.8589,30.9027,55653.0
2015-12-08 12:35:00,42.31,42.33,42.29,42.3,44571.0,30.8954,30.91,30.8808,30.8881,44571.0
2015-12-08 12:40:00,42.31,42.37,42.3,42.37,19199.0,30.8954,30.9392,30.8881,30.9392,19199.0
2015-12-08 12:45:00,42.36,42.37,42.3,42.31,75101.0,30.9319,30.9392,30.8881,30.8954,75101.0
2015-12-08 12:50:00,42.31,42.31,42.28,42.28,53278.0,30.8954,30.8954,30.8735,30.8735,53278.0
2015-12-08 12:55:00,42.27,42.29,42.27,42.29,38718.0,30.8662,30.8808,30.8662,30.8808,38718.0
2015-12-08 13:00:00,42.29,42.31,42.27,42.28,15791.0,30.8808,30.8954,30.8662,30.8735,15791.0
2015-12-08 13:05:00,42.28,42.32,42.28,42.29,54307.0,30.8735,30.9027,30.8735,30.8808,54307.0
2015-12-08 13:10:00,42.3,42.34,42.29,42.33,81751.0,30.8881,30.9173,30.8808,30.91,81751.0
2015-12-08 13:15:00,42.33,42.34,42.31,42.33,40054.0,30.91,30.9173,30.8954,30.91,40054.0
2015-12-08 13:20:00,42.32,42.34,42.3,42.31,49650.0,30.9027,30.9173,30.8881,30.8954,49650.0
2015-12-08 13:25:00,42.31,42.35,42.31,42.33,49962.0,30.8954,30.9246,30.8954,30.91,49962.0
2015-12-08 13:30:00,42.33,42.41,42.33,42.41,61172.0,30.91,30.9684,30.91,30.9684,61172.0
2015-12-08 13:35:00,42.41,42.44,42.4,42.44,44076.0,30.9684,30.9903,30.9611,30.9903,44076.0
2015-12-08 13:40:00,42.43,42.48,42.42,42.46,34314.0,30.983,31.0195,30.9757,31.0049,34314.0
2015-12-08 13:45:00,42.46,42.47,42.44,42.45,16325.0,31.0049,31.0122,30.9903,30.9976,16325.0
2015-12-08 13:50:00,42.45,42.49,42.42,42.47,51289.0,30.9976,31.0268,30.9757,31.0122,51289.0
2015-12-08 13:55:00,42.47,42.5,42.46,42.49,28345.0,31.0122,31.0341,31.0049,31.0268,28345.0
2015-12-08 14:00:00,42.49,42.58,42.49,42.57,56996.0,31.0268,31.0925,31.0268,31.0852,56996.0
2015-12-08 14:05:00,42.57,42.61,42.57,42.6,65451.0,31.0852,31.1145,31.0852,31.1072,65451.0
2015-12-08 14:10:00,42.6,42.61,42.57,42.58,33314.0,31.1072,31.1145,31.0852,31.0925,33314.0
2015-12-08 14:15:00,42.59,42.59,42.53,42.54,78762.0,31.0998,31.0998,31.056,31.0633,78762.0
2015-12-08 14:20:00,42.53,42.55,42.51,42.53,44086.0,31.056,31.0706,31.0414,31.056,44086.0
2015-12-08 14:25:00,42.53,42.54,42.51,42.53,52023.0,31.056,31.0633,31.0414,31.056,52023.0
2015-12-08 14:30:00,42.54,42.57,42.53,42.54,53506.0,31.0633,31.0852,31.056,31.0633,53506.0
2015-12-08 14:35:00,42.54,42.58,42.53,42.58,44198.0,31.0633,31.0925,31.056,31.0925,44198.0
2015-12-08 14:40:00,42.58,42.59,42.56,42.58,29996.0,31.0925,31.0998,31.0779,31.0925,29996.0
2015-12-08 14:45:00,42.57,42.61,42.57,42.57,81943.0,31.0852,31.1145,31.0852,31.0852,81943.0
2015-12-08 14:50:00,42.57,42.59,42.54,42.58,82533.0,31.0852,31.0998,31.0633,31.0925,82533.0
2015-12-08 14:55:00,42.58,42.59,42.53,42.54,25455.0,31.0925,31.0998,31.056,31.0633,25455.0
2015-12-08 15:00:00,42.53,42.54,42.49,42.53,88360.0,31.056,31.0633,31.0268,31.056,88360.0
2015-12-08 15:05:00,42.53,42.59,42.53,42.59,75166.0,31.056,31.0998,31.056,31.0998,75166.0
2015-12-08 15:10:00,42.59,42.59,42.52,42.52,113719.0,31.0998,31.0998,31.0487,31.0487,113719.0
2015-12-08 15:15:00,42.52,42.55,42.5,42.5,63605.0,31.0487,31.0706,31.0341,31.0341,63605.0
2015-12-08 15:20:00,42.5,42.55,42.49,42.55,55726.0,31.0341,31.0706,31.0268,31.0706,55726.0
2015-12-08 15:25:00,42.56,42.57,42.53,42.55,155718.0,31.0779,31.0852,31.056,31.0706,155718.0
2015-12-08 15:30:00,42.55,42.65,42.52,42.64,227470.0,31.0706,31.1437,31.0487,31.1364,227470.0
2015-12-08 15:35:00,42.64,42.64,42.57,42.6,114298.0,31.1364,31.1364,31.0852,31.1072,114298.0
2015-12-08 15:40:00,42.6,42.61,42.56,42.6,211010.0,31.1072,31.1145,31.0779,31.1072,211010.0
2015-12-08 15:45:00,42.59,42.63,42.57,42.62,242382.0,31.0998,31.1291,31.0852,31.1218,242382.0
2015-12-08 15:50:00,42.62,42.65,42.61,42.63,265774.0,31.1218,31.1437,31.1145,31.1291,265774.0
2015-12-08 15:55:00,42.63,42.63,42.57,42.59,976677.0,31.1291,31.1291,31.0852,31.0998,976677.0
2015-12-09 09:30:00,42.41,42.56,42.27,42.41,402975.0,30.9684,31.0779,30.8662,30.9684,402975.0
2015-12-09 09:35:00,42.41,42.62,42.4,42.59,515286.0,30.9684,31.1218,30.9611,31.0998,515286.0
2015-12-09 09:40:00,42.58,42.68,42.58,42.67,108638.0,31.0925,31.1656,31.0925,31.1583,108638.0
2015-12-09 09:45:00,42.66,42.69,42.58,42.61,133214.0,31.151,31.1729,31.0925,31.1145,133214.0
2015-12-09 09:50:00,42.62,42.71,42.6,42.7,54246.0,31.1218,31.1875,31.1072,31.1802,54246.0
2015-12-09 09:55:00,42.71,42.76,42.68,42.73,183897.0,31.1875,31.224,31.1656,31.2021,183897.0
2015-12-09 10:00:00,42.73,42.73,42.69,42.72,82858.0,31.2021,31.2021,31.1729,31.1948,82858.0
2015-12-09 10:05:00,42.73,42.84,42.72,42.83,146128.0,31.2021,31.2824,31.1948,31.2751,146128.0
2015-12-09 10:10:00,42.83,42.89,42.81,42.84,133085.0,31.2751,31.3189,31.2605,31.2824,133085.0
2015-12-09 10:15:00,42.84,42.91,42.83,42.88,341982.0,31.2824,31.3335,31.2751,31.3116,341982.0
2015-12-09 10:20:00,42.88,42.9,42.85,42.85,79869.0,31.3116,31.3262,31.2897,31.2897,79869.0
2015-12-09 10:25:00,42.86,42.9,42.85,42.9,48223.0,31.297,31.3262,31.2897,31.3262,48223.0
2015-12-09 10:30:00,42.9,42.99,42.88,42.98,203816.0,31.3262,31.3919,31.3116,31.3846,203816.0
2015-12-09 10:35:00,42.99,43.02,42.96,43.02,186519.0,31.3919,31.4138,31.37,31.4138,186519.0
2015-12-09 10:40:00,43.02,43.05,43.0,43.04,119630.0,31.4138,31.4357,31.3992,31.4284,119630.0
2015-12-09 10:45:00,43.04,43.06,42.95,42.95,126693.0,31.4284,31.443,31.3627,31.3627,126693.0
2015-12-09 10:50:00,42.96,42.96,42.9,42.94,113088.0,31.37,31.37,31.3262,31.3554,113088.0
2015-12-09 10:55:00,42.93,42.96,42.91,42.95,34530.0,31.3481,31.37,31.3335,31.3627,34530.0
2015-12-09 11:00:00,42.96,42.96,42.89,42.91,109431.0,31.37,31.37,31.3189,31.3335,109431.0
2015-12-09 11:05:00,42.92,42.95,42.9,42.92,45244.0,31.3408,31.3627,31.3262,31.3408,45244.0
2015-12-09 11:10:00,42.92,42.97,42.92,42.96,64897.0,31.3408,31.3773,31.3408,31.37,64897.0
2015-12-09 11:15:00,42.96,42.97,42.9,42.91,69122.0,31.37,31.3773,31.3262,31.3335,69122.0
2015-12-09 11:20:00,42.91,42.93,42.88,42.88,68396.0,31.3335,31.3481,31.3116,31.3116,68396.0
2015-12-09 11:25:00,42.88,42.91,42.86,42.88,95249.0,31.3116,31.3335,31.297,31.3116,95249.0
2015-12-09 11:30:00,42.88,42.94,42.88,42.89,103221.0,31.3116,31.3554,31.3116,31.3189,103221.0
2015-12-09 11:35:00,42.9,42.96,42.89,42.93,88661.0,31.3262,31.37,31.3189,31.3481,88661.0
2015-12-09 11:40:00,42.94,42.96,42.85,42.85,76717.0,31.3554,31.37,31.2897,31.2897,76717.0
2015-12-09 11:45:00,42.85,42.86,42.79,42.82,123301.0,31.2897,31.297,31.2459,31.2678,123301.0
2015-12-09 11:50:00,42.82,42.84,42.79,42.8,42580.0,31.2678,31.2824,31.2459,31.2532,42580.0
2015-12-09 11:55:00,42.8,42.8,42.73,42.77,83781.0,31.2532,31.2532,31.2021,31.2313,83781.0
2015-12-09 12:00:00,42.76,42.81,42.76,42.77,75951.0,31.224,31.2605,31.224,31.2313,75951.0
2015-12-09 12:05:00,42.78,42.82,42.77,42.82,80616.0,31.2386,31.2678,31.2313,31.2678,80616.0
2015-12-09 12:10:00,42.81,42.87,42.78,42.82,70547.0,31.2605,31.3043,31.2386,31.2678,70547.0
2015-12-09 12:15:00,42.81,42.86,42.77,42.8,93694.0,31.2605,31.297,31.2313,31.2532,93694.0
2015-12-09 12:20:00,42.79,42.79,42.69,42.73,248069.0,31.2459,31.2459,31.1729,31.2021,248069.0
2015-12-09 12:25:00,42.72,42.72,42.64,42.66,89872.0,31.1948,31.1948,31.1364,31.151,89872.0
2015-12-09 12:30:00,42.66,42.68,42.6,42.61,108597.0,31.151,31.1656,31.1072,31.1145,108597.0
2015-12-09 12:35:00,42.61,42.61,42.54,42.55,149021.0,31.1145,31.1145,31.0633,31.0706,149021.0
2015-12-09 12:40:00,42.55,42.55,42.48,42.54,312402.0,31.0706,31.0706,31.0195,31.0633,312402.0
2015-12-09 12:45:00,42.53,42.56,42.48,42.56,85822.0,31.056,31.0779,31.0195,31.0779,85822.0
2015-12-09 12:50:00,42.55,42.56,42.48,42.49,84462.0,31.0706,31.0779,31.0195,31.0268,84462.0
2015-12-09 12:55:00,42.49,42.49,42.44,42.48,74264.0,31.0268,31.0268,30.9903,31.0195,74264.0
2015-12-09 13:00:00,42.47,42.54,42.46,42.49,74764.0,31.0122,31.0633,31.0049,31.0268,74764.0
2015-12-09 13:05:00,42.49,42.5,42.37,42.48,166852.0,31.0268,31.0341,30.9392,31.0195,166852.0
2015-12-09 13:10:00,42.48,42.58,42.47,42.58,76057.0,31.0195,31.0925,31.0122,31.0925,76057.0
2015-12-09 13:15:00,42.58,42.63,42.54,42.57,104667.0,31.0925,31.1291,31.0633,31.0852,104667.0
2015-12-09 13:20:00,42.57,42.62,42.54,42.62,78321.0,31.0852,31.1218,31.0633,31.1218,78321.0
2015-12-09 13:25:00,42.62,42.62,42.53,42.55,100455.0,31.1218,31.1218,31.056,31.0706,100455.0
2015-12-09 13:30:00,42.56,42.56,42.49,42.55,80866.0,31.0779,31.0779,31.0268,31.0706,80866.0
2015-12-09 13:35:00,42.56,42.58,42.53,42.58,36218.0,31.0779,31.0925,31.056,31.0925,36218.0
2015-12-09 13:40:00,42.58,42.62,42.53,42.53,78043.0,31.0925,31.1218,31.056,31.056,78043.0
2015-12-09 13:45:00,42.52,42.57,42.51,42.56,51525.0,31.0487,31.0852,31.0414,31.0779,51525.0
2015-12-09 13:50:00,42.56,42.6,42.56,42.56,68977.0,31.0779,31.1072,31.0779,31.0779,68977.0
2015-12-09 13:55:00,42.56,42.58,42.52,42.52,52153.0,31.0779,31.0925,31.0487,31.0487,52153.0
2015-12-09 14:00:00,42.53,42.54,42.48,42.49,35773.0,31.056,31.0633,31.0195,31.0268,35773.0
2015-12-09 14:05:00,42.48,42.56,42.48,42.55,160506.0,31.0195,31.0779,31.0195,31.0706,160506.0
2015-12-09 14:10:00,42.55,42.64,42.55,42.63,52487.0,31.0706,31.1364,31.0706,31.1291,52487.0
2015-12-09 14:15:00,42.63,42.64,42.6,42.6,23259.0,31.1291,31.1364,31.1072,31.1072,23259.0
2015-12-09 14:20:00,42.6,42.6,42.56,42.58,30896.0,31.1072,31.1072,31.0779,31.0925,30896.0
2015-12-09 14:25:00,42.58,42.6,42.55,42.58,46549.0,31.0925,31.1072,31.0706,31.0925,46549.0
2015-12-09 14:30:00,42.57,42.64,42.57,42.63,180180.0,31.0852,31.1364,31.0852,31.1291,180180.0
2015-12-09 14:35:00,42.63,42.68,42.61,42.67,110644.0,31.1291,31.1656,31.1145,31.1583,110644.0
2015-12-09 14:40:00,42.68,42.68,42.63,42.67,118376.0,31.1656,31.1656,31.1291,31.1583,118376.0
2015-12-09 14:45:00,42.67,42.67,42.63,42.65,155080.0,31.1583,31.1583,31.1291,31.1437,155080.0
2015-12-09 14:50:00,42.66,42.66,42.61,42.63,110565.0,31.151,31.151,31.1145,31.1291,110565.0
2015-12-09 14:55:00,42.62,42.62,42.57,42.59,43901.0,31.1218,31.1218,31.0852,31.0998,43901.0
2015-12-09 15:00:00,42.59,42.62,42.58,42.62,45580.0,31.0998,31.1218,31.0925,31.1218,45580.0
2015-12-09 15:05:00,42.61,42.61,42.55,42.58,46060.0,31.1145,31.1145,31.0706,31.0925,46060.0
2015-12-09 15:10:00,42.57,42.62,42.57,42.61,50192.0,31.0852,31.1218,31.0852,31.1145,50192.0
2015-12-09 15:15:00,42.61,42.62,42.56,42.57,66370.0,31.1145,31.1218,31.0779,31.0852,66370.0
2015-12-09 15:20:00,42.57,42.65,42.57,42.64,59608.0,31.0852,31.1437,31.0852,31.1364,59608.0
2015-12-09 15:25:00,42.63,42.66,42.59,42.62,105054.0,31.1291,31.151,31.0998,31.1218,105054.0
2015-12-09 15:30:00,42.61,42.7,42.61,42.67,170749.0,31.1145,31.1802,31.1145,31.1583,170749.0
2015-12-09 15:35:00,42.67,42.73,42.66,42.68,230623.0,31.1583,31.2021,31.151,31.1656,230623.0
2015-12-09 15:40:00,42.67,42.7,42.65,42.66,159998.0,31.1583,31.1802,31.1437,31.151,159998.0
2015-12-09 15:45:00,42.65,42.66,42.59,42.59,217840.0,31.1437,31.151,31.0998,31.0998,217840.0
2015-12-09 15:50:00,42.59,42.61,42.56,42.59,231997.0,31.0998,31.1145,31.0779,31.0998,231997.0
2015-12-09 15:55:00,42.58,42.61,42.56,42.6,444754.0,31.0925,31.1145,31.0779,31.1072,444754.0
2015-12-10 09:30:00,42.55,42.63,42.37,42.4,192722.0,31.0706,31.1291,30.9392,30.9611,192722.0
2015-12-10 09:35:00,42.41,42.51,42.38,42.41,249153.0,30.9684,31.0414,30.9465,30.9684,249153.0
2015-12-10 09:40:00,42.41,42.46,42.35,42.39,152452.0,30.9684,31.0049,30.9246,30.9538,152452.0
2015-12-10 09:45:00,42.38,42.42,42.36,42.38,167132.0,30.9465,30.9757,30.9319,30.9465,167132.0
2015-12-10 09:50:00,42.38,42.41,42.33,42.36,96787.0,30.9465,30.9684,30.91,30.9319,96787.0
2015-12-10 09:55:00,42.36,42.36,42.22,42.23,109819.0,30.9319,30.9319,30.8297,30.837,109819.0
2015-12-10 10:00:00,42.24,42.3,42.23,42.25,72660.0,30.8443,30.8881,30.837,30.8516,72660.0
2015-12-10 10:05:00,42.25,42.25,42.18,42.19,106763.0,30.8516,30.8516,30.8005,30.8078,106763.0
2015-12-10 10:10:00,42.2,42.23,42.17,42.2,158882.0,30.8151,30.837,30.7932,30.8151,158882.0
2015-12-10 10:15:00,42.2,42.25,42.18,42.24,185997.0,30.8151,30.8516,30.8005,30.8443,185997.0
2015-12-10 10:20:00,42.25,42.28,42.23,42.26,111538.0,30.8516,30.8735,30.837,30.8589,111538.0
2015-12-10 10:25:00,42.26,42.31,42.26,42.3,77431.0,30.8589,30.8954,30.8589,30.8881,77431.0
2015-12-10 10:30:00,42.3,42.35,42.3,42.32,71659.0,30.8881,30.9246,30.8881,30.9027,71659.0
2015-12-10 10:35:00,42.33,42.41,42.33,42.41,250239.0,30.91,30.9684,30.91,30.9684,250239.0
2015-12-10 10:40:00,42.41,42.44,42.38,42.4,147848.0,30.9684,30.9903,30.9465,30.9611,147848.0
2015-12-10 10:45:00,42.4,42.4,42.32,42.32,149000.0,30.9611,30.9611,30.9027,30.9027,149000.0
2015-12-10 10:50:00,42.32,42.32,42.24,42.25,96716.0,30.9027,30.9027,30.8443,30.8516,96716.0
2015-12-10 10:55:00,42.26,42.27,42.19,42.22,71817.0,30.8589,30.8662,30.8078,30.8297,71817.0
2015-12-10 11:00:00,42.21,42.23,42.2,42.22,46577.0,30.8224,30.837,30.8151,30.8297,46577.0
2015-12-10 11:05:00,42.23,42.25,42.15,42.15,56545.0,30.837,30.8516,30.7786,30.7786,56545.0
2015-12-10 11:10:00,42.16,42.16,42.1,42.11,113147.0,30.7859,30.7859,30.742,30.7493,113147.0
2015-12-10 11:15:00,42.11,42.14,42.09,42.1,86052.0,30.7493,30.7713,30.7347,30.742,86052.0
2015-12-10 11:20:00,42.11,42.13,42.04,42.06,52110.0,30.7493,30.7639,30.6982,30.7128,52110.0
2015-12-10 11:25:00,42.06,42.09,42.05,42.06,98431.0,30.7128,30.7347,30.7055,30.7128,98431.0
2015-12-10 11:30:00,42.05,42.07,42.02,42.04,72842.0,30.7055,30.7201,30.6836,30.6982,72842.0
2015-12-10 11:35:00,42.05,42.11,42.04,42.09,87146.0,30.7055,30.7493,30.6982,30.7347,87146.0
2015-12-10 11:40:00,42.1,42.11,42.07,42.07,39396.0,30.742,30.7493,30.7201,30.7201,39396.0
2015-12-10 11:45:00,42.07,42.11,42.05,42.09,66760.0,30.7201,30.7493,30.7055,30.7347,66760.0
2015-12-10 11:50:00,42.09,42.12,42.08,42.08,34010.0,30.7347,30.7566,30.7274,30.7274,34010.0
2015-12-10 11:55:00,42.08,42.09,42.07,42.07,49609.0,30.7274,30.7347,30.7201,30.7201,49609.0
2015-12-10 12:00:00,42.07,42.09,42.06,42.09,51674.0,30.7201,30.7347,30.7128,30.7347,51674.0
2015-12-10 12:05:00,42.08,42.1,42.06,42.06,32277.0,30.7274,30.742,30.7128,30.7128,32277.0
2015-12-10 12:10:00,42.06,42.06,42.01,42.01,63460.0,30.7128,30.7128,30.6763,30.6763,63460.0
2015-12-10 12:15:00,42.01,42.01,41.98,41.98,59437.0,30.6763,30.6763,30.6544,30.6544,59437.0
2015-12-10 12:20:00,41.98,42.02,41.96,42.0,165176.0,30.6544,30.6836,30.6398,30.669,165176.0
2015-12-10 12:25:00,42.0,42.01,41.95,41.96,48194.0,30.669,30.6763,30.6325,30.6398,48194.0
2015-12-10 12:30:00,41.96,41.97,41.92,41.94,63766.0,30.6398,30.6471,30.6106,30.6252,63766.0
2015-12-10 12:35:00,41.94,41.99,41.93,41.95,28034.0,30.6252,30.6617,30.6179,30.6325,28034.0
2015-12-10 12:40:00,41.95,41.97,41.94,41.96,113620.0,30.6325,30.6471,30.6252,30.6398,113620.0
2015-12-10 12:45:00,41.96,41.98,41.95,41.97,61512.0,30.6398,30.6544,30.6325,30.6471,61512.0
2015-12-10 12:50:00,41.97,41.98,41.94,41.96,54736.0,30.6471,30.6544,30.6252,30.6398,54736.0
2015-12-10 12:55:00,41.97,42.04,41.97,42.03,64031.0,30.6471,30.6982,30.6471,30.6909,64031.0
2015-12-10 13:00:00,42.04,42.05,42.02,42.02,160974.0,30.6982,30.7055,30.6836,30.6836,160974.0
2015-12-10 13:05:00,42.02,42.03,41.98,42.02,40086.0,30.6836,30.6909,30.6544,30.6836,40086.0
2015-12-10 13:10:00,42.02,42.03,41.97,41.98,46869.0,30.6836,30.6909,30.6471,30.6544,46869.0
2015-12-10 13:15:00,41.97,42.0,41.95,42.0,75912.0,30.6471,30.669,30.6325,30.669,75912.0
2015-12-10 13:20:00,42.0,42.03,41.99,42.01,59112.0,30.669,30.6909,30.6617,30.6763,59112.0
2015-12-10 13:25:00,42.0,42.0,41.97,41.98,38832.0,30.669,30.669,30.6471,30.6544,38832.0
2015-12-10 13:30:00,41.97,42.04,41.97,42.01,135472.0,30.6471,30.6982,30.6471,30.6763,135472.0
2015-12-10 13:35:00,42.01,42.07,42.0,42.07,64268.0,30.6763,30.7201,30.669,30.7201,64268.0
2015-12-10 13:40:00,42.06,42.07,42.04,42.06,40311.0,30.7128,30.7201,30.6982,30.7128,40311.0
2015-12-10 13:45:00,42.05,42.06,42.04,42.06,67420.0,30.7055,30.7128,30.6982,30.7128,67420.0
2015-12-10 13:50:00,42.07,42.07,42.04,42.06,65283.0,30.7201,30.7201,30.6982,30.7128,65283.0
2015-12-10 13:55:00,42.06,42.07,42.04,42.04,19003.0,30.7128,30.7201,30.6982,30.6982,19003.0
2015-12-10 14:00:00,42.03,42.06,42.03,42.06,24222.0,30.6909,30.7128,30.6909,30.7128,24222.0
2015-12-10 14:05:00,42.06,42.1,42.05,42.09,101212.0,30.7128,30.742,30.7055,30.7347,101212.0
2015-12-10 14:10:00,42.1,42.1,42.06,42.07,69065.0,30.742,30.742,30.7128,30.7201,69065.0
2015-12-10 14:15:00,42.07,42.08,42.05,42.08,108269.0,30.7201,30.7274,30.7055,30.7274,108269.0
2015-12-10 14:20:00,42.08,42.1,42.07,42.1,77569.0,30.7274,30.742,30.7201,30.742,77569.0
2015-12-10 14:25:00,42.1,42.17,42.1,42.16,285808.0,30.742,30.7932,30.742,30.7859,285808.0
2015-12-10 14:30:00,42.16,42.18,42.14,42.15,36318.0,30.7859,30.8005,30.7713,30.7786,36318.0
2015-12-10 14:35:00,42.15,42.16,42.12,42.14,40346.0,30.7786,30.7859,30.7566,30.7713,40346.0
2015-12-10 14:40:00,42.15,42.2,42.15,42.19,52383.0,30.7786,30.8151,30.7786,30.8078,52383.0
2015-12-10 14:45:00,42.19,42.19,42.15,42.16,80103.0,30.8078,30.8078,30.7786,30.7859,80103.0
2015-12-10 14:50:00,42.16,42.16,42.12,42.14,34891.0,30.7859,30.7859,30.7566,30.7713,34891.0
2015-12-10 14:55:00,42.13,42.15,42.12,42.14,216726.0,30.7639,30.7786,30.7566,30.7713,216726.0
2015-12-10 15:00:00,42.14,42.15,42.07,42.09,281435.0,30.7713,30.7786,30.7201,30.7347,281435.0
2015-12-10 15:05:00,42.08,42.09,42.03,42.05,45692.0,30.7274,30.7347,30.6909,30.7055,45692.0
2015-12-10 15:10:00,42.04,42.05,41.98,41.98,77481.0,30.6982,30.7055,30.6544,30.6544,77481.0
2015-12-10 15:15:00,41.98,41.99,41.9,41.91,141318.0,30.6544,30.6617,30.596,30.6033,141318.0
2015-12-10 15:20:00,41.92,41.94,41.9,41.9,82153.0,30.6106,30.6252,30.596,30.596,82153.0
2015-12-10 15:25:00,41.9,41.93,41.87,41.93,258895.0,30.596,30.6179,30.5741,30.6179,258895.0
2015-12-10 15:30:00,41.92,41.93,41.88,41.91,184979.0,30.6106,30.6179,30.5814,30.6033,184979.0
2015-12-10 15:35:00,41.92,41.92,41.89,41.9,188879.0,30.6106,30.6106,30.5887,30.596,188879.0
2015-12-10 15:40:00,41.9,41.96,41.9,41.91,378639.0,30.596,30.6398,30.596,30.6033,378639.0
2015-12-10 15:45:00,41.91,41.95,41.9,41.92,298363.0,30.6033,30.6325,30.596,30.6106,298363.0
2015-12-10 15:50:00,41.92,41.92,41.87,41.88,445664.0,30.6106,30.6106,30.5741,30.5814,445664.0
2015-12-10 15:55:00,41.89,41.93,41.87,41.91,462151.0,30.5887,30.6179,30.5741,30.6033,462151.0
2015-12-11 09:30:00,41.81,41.84,41.58,41.61,493739.0,30.5303,30.5522,30.3623,30.3842,493739.0
2015-12-11 09:35:00,41.61,41.65,41.5,41.59,326038.0,30.3842,30.4134,30.3039,30.3696,326038.0
2015-12-11 09:40:00,41.59,41.75,41.58,41.73,619480.0,30.3696,30.4865,30.3623,30.4719,619480.0
2015-12-11 09:45:00,41.73,41.73,41.65,41.66,232441.0,30.4719,30.4719,30.4134,30.4207,232441.0
2015-12-11 09:50:00,41.65,41.73,41.64,41.73,204658.0,30.4134,30.4719,30.4061,30.4719,204658.0
2015-12-11 09:55:00,41.73,41.83,41.73,41.82,124419.0,30.4719,30.5449,30.4719,30.5376,124419.0
2015-12-11 10:00:00,41.83,42.02,41.82,42.02,166911.0,30.5449,30.6836,30.5376,30.6836,166911.0
2015-12-11 10:05:00,42.02,42.07,41.93,41.95,240086.0,30.6836,30.7201,30.6179,30.6325,240086.0
2015-12-11 10:10:00,41.95,42.03,41.95,42.0,138571.0,30.6325,30.6909,30.6325,30.669,138571.0
2015-12-11 10:15:00,41.99,42.02,41.98,42.0,169829.0,30.6617,30.6836,30.6544,30.669,169829.0
2015-12-11 10:20:00,42.0,42.01,41.93,41.99,225112.0,30.669,30.6763,30.6179,30.6617,225112.0
2015-12-11 10:25:00,41.99,42.13,41.99,42.08,92148.0,30.6617,30.7639,30.6617,30.7274,92148.0
2015-12-11 10:30:00,42.08,42.13,42.01,42.02,358229.0,30.7274,30.7639,30.6763,30.6836,358229.0
2015-12-11 10:35:00,42.02,42.06,41.96,41.99,153340.0,30.6836,30.7128,30.6398,30.6617,153340.0
2015-12-11 10:40:00,41.98,42.05,41.97,41.97,53189.0,30.6544,30.7055,30.6471,30.6471,53189.0
2015-12-11 10:45:00,41.97,41.99,41.93,41.98,62848.0,30.6471,30.6617,30.6179,30.6544,62848.0
2015-12-11 10:50:00,41.98,41.98,41.9,41.93,102997.0,30.6544,30.6544,30.596,30.6179,102997.0
2015-12-11 10:55:00,41.93,41.93,41.81,41.82,154144.0,30.6179,30.6179,30.5303,30.5376,154144.0
2015-12-11 11:00:00,41.81,41.89,41.8,41.81,150816.0,30.5303,30.5887,30.523,30.5303,150816.0
2015-12-11 11:05:00,41.81,41.95,41.81,41.88,157695.0,30.5303,30.6325,30.5303,30.5814,157695.0
2015-12-11 11:10:00,41.88,41.89,41.81,41.87,92802.0,30.5814,30.5887,30.5303,30.5741,92802.0
2015-12-11 11:15:00,41.86,41.91,41.81,41.91,56462.0,30.5668,30.6033,30.5303,30.6033,56462.0
2015-12-11 11:20:00,41.9,41.92,41.86,41.87,73735.0,30.596,30.6106,30.5668,30.5741,73735.0
2015-12-11 11:25:00,41.86,41.87,41.83,41.84,57427.0,30.5668,30.5741,30.5449,30.5522,57427.0
2015-12-11 11:30:00,41.84,41.85,41.77,41.79,164062.0,30.5522,30.5595,30.5011,30.5157,164062.0
2015-12-11 11:35:00,41.79,41.89,41.77,41.87,98564.0,30.5157,30.5887,30.5011,30.5741,98564.0
2015-12-11 11:40:00,41.87,41.95,41.87,41.95,365011.0,30.5741,30.6325,30.5741,30.6325,365011.0
2015-12-11 11:45:00,41.94,41.94,41.89,41.9,152763.0,30.6252,30.6252,30.5887,30.596,152763.0
2015-12-11 11:50:00,41.91,41.92,41.88,41.91,253690.0,30.6033,30.6106,30.5814,30.6033,253690.0
2015-12-11 11:55:00,41.91,41.93,41.88,41.88,156170.0,30.6033,30.6179,30.5814,30.5814,156170.0
2015-12-11 12:00:00,41.88,41.89,41.83,41.86,115871.0,30.5814,30.5887,30.5449,30.5668,115871.0
2015-12-11 12:05:00,41.86,41.88,41.8,41.8,80128.0,30.5668,30.5814,30.523,30.523,80128.0
2015-12-11 12:10:00,41.79,41.86,41.76,41.86,57612.0,30.5157,30.5668,30.4938,30.5668,57612.0
2015-12-11 12:15:00,41.87,41.87,41.78,41.78,102428.0,30.5741,30.5741,30.5084,30.5084,102428.0
2015-12-11 12:20:00,41.79,41.85,41.76,41.79,60668.0,30.5157,30.5595,30.4938,30.5157,60668.0
2015-12-11 12:25:00,41.78,41.8,41.75,41.79,96324.0,30.5084,30.523,30.4865,30.5157,96324.0
2015-12-11 12:30:00,41.8,41.85,41.78,41.83,56216.0,30.523,30.5595,30.5084,30.5449,56216.0
2015-12-11 12:35:00,41.84,41.88,41.82,41.82,146715.0,30.5522,30.5814,30.5376,30.5376,146715.0
2015-12-11 12:40:00,41.82,41.88,41.79,41.88,87198.0,30.5376,30.5814,30.5157,30.5814,87198.0
2015-12-11 12:45:00,41.88,41.91,41.81,41.83,133237.0,30.5814,30.6033,30.5303,30.5449,133237.0
2015-12-11 12:50:00,41.83,41.86,41.78,41.86,215991.0,30.5449,30.5668,30.5084,30.5668,215991.0
2015-12-11 12:55:00,41.87,41.96,41.86,41.95,69782.0,30.5741,30.6398,30.5668,30.6325,69782.0
2015-12-11 13:00:00,41.96,41.99,41.93,41.93,439636.0,30.6398,30.6617,30.6179,30.6179,439636.0
2015-12-11 13:05:00,41.94,41.96,41.88,41.91,116685.0,30.6252,30.6398,30.5814,30.6033,116685.0
2015-12-11 13:10:00,41.91,41.93,41.9,41.91,126139.0,30.6033,30.6179,30.596,30.6033,126139.0
2015-12-11 13:15:00,41.91,41.94,41.86,41.91,186402.0,30.6033,30.6252,30.5668,30.6033,186402.0
2015-12-11 13:20:00,41.91,41.91,41.81,41.81,55665.0,30.6033,30.6033,30.5303,30.5303,55665.0
2015-12-11 13:25:00,41.81,41.83,41.78,41.79,51725.0,30.5303,30.5449,30.5084,30.5157,51725.0
2015-12-11 13:30:00,41.78,41.84,41.78,41.81,88369.0,30.5084,30.5522,30.5084,30.5303,88369.0
2015-12-11 13:35:00,41.81,41.85,41.8,41.84,39458.0,30.5303,30.5595,30.523,30.5522,39458.0
2015-12-11 13:40:00,41.84,41.89,41.82,41.86,104405.0,30.5522,30.5887,30.5376,30.5668,104405.0
2015-12-11 13:45:00,41.87,41.88,41.82,41.85,50567.0,30.5741,30.5814,30.5376,30.5595,50567.0
2015-12-11 13:50:00,41.84,41.91,41.84,41.86,59343.0,30.5522,30.6033,30.5522,30.5668,59343.0
2015-12-11 13:55:00,41.85,41.88,41.83,41.86,49851.0,30.5595,30.5814,30.5449,30.5668,49851.0
2015-12-11 14:00:00,41.86,41.91,41.84,41.9,133129.0,30.5668,30.6033,30.5522,30.596,133129.0
2015-12-11 14:05:00,41.9,41.93,41.89,41.92,78931.0,30.596,30.6179,30.5887,30.6106,78931.0
2015-12-11 14:10:00,41.92,41.94,41.89,41.89,208971.0,30.6106,30.6252,30.5887,30.5887,208971.0
2015-12-11 14:15:00,41.89,41.93,41.88,41.9,77976.0,30.5887,30.6179,30.5814,30.596,77976.0
2015-12-11 14:20:00,41.91,41.91,41.81,41.81,81731.0,30.6033,30.6033,30.5303,30.5303,81731.0
2015-12-11 14:25:00,41.82,41.89,41.8,41.88,64050.0,30.5376,30.5887,30.523,30.5814,64050.0
2015-12-11 14:30:00,41.88,41.9,41.85,41.89,69160.0,30.5814,30.596,30.5595,30.5887,69160.0
2015-12-11 14:35:00,41.89,41.91,41.87,41.91,67740.0,30.5887,30.6033,30.5741,30.6033,67740.0
2015-12-11 14:40:00,41.9,41.93,41.85,41.91,228165.0,30.596,30.6179,30.5595,30.6033,228165.0
2015-12-11 14:45:00,41.92,41.94,41.9,41.93,74487.0,30.6106,30.6252,30.596,30.6179,74487.0
2015-12-11 14:50:00,41.92,41.95,41.9,41.93,102588.0,30.6106,30.6325,30.596,30.6179,102588.0
2015-12-11 14:55:00,41.93,41.93,41.89,41.89,110555.0,30.6179,30.6179,30.5887,30.5887,110555.0
2015-12-11 15:00:00,41.9,41.93,41.87,41.88,118377.0,30.596,30.6179,30.5741,30.5814,118377.0
2015-12-11 15:05:00,41.88,41.88,41.81,41.82,88610.0,30.5814,30.5814,30.5303,30.5376,88610.0
2015-12-11 15:10:00,41.82,41.87,41.79,41.83,97221.0,30.5376,30.5741,30.5157,30.5449,97221.0
2015-12-11 15:15:00,41.82,41.83,41.77,41.79,77446.0,30.5376,30.5449,30.5011,30.5157,77446.0
2015-12-11 15:20:00,41.79,41.8,41.76,41.77,218288.0,30.5157,30.523,30.4938,30.5011,218288.0
2015-12-11 15:25:00,41.76,41.81,41.76,41.8,138143.0,30.4938,30.5303,30.4938,30.523,138143.0
2015-12-11 15:30:00,41.8,41.82,41.78,41.81,272195.0,30.523,30.5376,30.5084,30.5303,272195.0
2015-12-11 15:35:00,41.8,41.83,41.75,41.75,331675.0,30.523,30.5449,30.4865,30.4865,331675.0
2015-12-11 15:40:00,41.76,41.82,41.74,41.76,202319.0,30.4938,30.5376,30.4792,30.4938,202319.0
2015-12-11 15:45:00,41.76,41.8,41.75,41.79,263476.0,30.4938,30.523,30.4865,30.5157,263476.0
2015-12-11 15:50:00,41.79,41.81,41.75,41.75,454724.0,30.5157,30.5303,30.4865,30.4865,454724.0
2015-12-11 15:55:00,41.75,41.79,41.74,41.78,994917.0,30.4865,30.5157,30.4792,30.5084,994917.0
2015-12-14 09:30:00,41.95,41.95,41.72,41.88,238808.0,30.6325,30.6325,30.4646,30.5814,238808.0
2015-12-14 09:35:00,41.89,42.0,41.86,41.92,447597.0,30.5887,30.669,30.5668,30.6106,447597.0
2015-12-14 09:40:00,41.92,41.92,41.83,41.89,216685.0,30.6106,30.6106,30.5449,30.5887,216685.0
2015-12-14 09:45:00,41.9,41.93,41.87,41.92,189496.0,30.596,30.6179,30.5741,30.6106,189496.0
2015-12-14 09:50:00,41.91,41.91,41.75,41.8,172715.0,30.6033,30.6033,30.4865,30.523,172715.0
2015-12-14 09:55:00,41.79,41.8,41.73,41.76,105188.0,30.5157,30.523,30.4719,30.4938,105188.0
2015-12-14 10:00:00,41.75,41.8,41.75,41.77,120155.0,30.4865,30.523,30.4865,30.5011,120155.0
2015-12-14 10:05:00,41.78,41.89,41.77,41.81,145603.0,30.5084,30.5887,30.5011,30.5303,145603.0
2015-12-14 10:10:00,41.8,41.82,41.65,41.73,535171.0,30.523,30.5376,30.4134,30.4719,535171.0
2015-12-14 10:15:00,41.73,42.0,41.71,41.77,593552.0,30.4719,30.669,30.4573,30.5011,593552.0
2015-12-14 10:20:00,41.76,41.77,41.71,41.75,187630.0,30.4938,30.5011,30.4573,30.4865,187630.0
2015-12-14 10:25:00,41.74,41.75,41.63,41.65,454267.0,30.4792,30.4865,30.3988,30.4134,454267.0
2015-12-14 10:30:00,41.64,41.69,41.62,41.67,170559.0,30.4061,30.4427,30.3915,30.4281,170559.0
2015-12-14 10:35:00,41.67,41.78,41.66,41.77,133642.0,30.4281,30.5084,30.4207,30.5011,133642.0
2015-12-14 10:40:00,41.77,41.78,41.68,41.7,190916.0,30.5011,30.5084,30.4354,30.45,190916.0
2015-12-14 10:45:00,41.7,41.72,41.63,41.63,121839.0,30.45,30.4646,30.3988,30.3988,121839.0
2015-12-14 10:50:00,41.63,41.67,41.62,41.63,69735.0,30.3988,30.4281,30.3915,30.3988,69735.0
2015-12-14 10:55:00,41.63,41.67,41.6,41.64,130078.0,30.3988,30.4281,30.3769,30.4061,130078.0
2015-12-14 11:00:00,41.64,41.65,41.59,41.6,111784.0,30.4061,30.4134,30.3696,30.3769,111784.0
2015-12-14 11:05:00,41.6,41.64,41.58,41.58,181603.0,30.3769,30.4061,30.3623,30.3623,181603.0
2015-12-14 11:10:00,41.58,41.6,41.53,41.58,293918.0,30.3623,30.3769,30.3258,30.3623,293918.0
2015-12-14 11:15:00,41.58,41.59,41.52,41.55,257853.0,30.3623,30.3696,30.3185,30.3404,257853.0
2015-12-14 11:20:00,41.55,41.61,41.55,41.61,143597.0,30.3404,30.3842,30.3404,30.3842,143597.0
2015-12-14 11:25:00,41.61,41.61,41.54,41.58,92820.0,30.3842,30.3842,30.3331,30.3623,92820.0
2015-12-14 11:30:00,41.57,41.57,41.51,41.54,125519.0,30.355,30.355,30.3112,30.3331,125519.0
2015-12-14 11:35:00,41.55,41.59,41.53,41.59,232480.0,30.3404,30.3696,30.3258,30.3696,232480.0
2015-12-14 11:40:00,41.6,41.62,41.53,41.6,216851.0,30.3769,30.3915,30.3258,30.3769,216851.0
2015-12-14 11:45:00,41.6,41.61,41.52,41.54,142083.0,30.3769,30.3842,30.3185,30.3331,142083.0
2015-12-14 11:50:00,41.54,41.58,41.52,41.58,128746.0,30.3331,30.3623,30.3185,30.3623,128746.0
2015-12-14 11:55:00,41.58,41.62,41.56,41.57,106940.0,30.3623,30.3915,30.3477,30.355,106940.0
2015-12-14 12:00:00,41.58,41.6,41.55,41.55,113862.0,30.3623,30.3769,30.3404,30.3404,113862.0
2015-12-14 12:05:00,41.54,41.61,41.5,41.61,160859.0,30.3331,30.3842,30.3039,30.3842,160859.0
2015-12-14 12:10:00,41.6,41.61,41.57,41.59,74401.0,30.3769,30.3842,30.355,30.3696,74401.0
2015-12-14 12:15:00,41.59,41.68,41.59,41.67,126060.0,30.3696,30.4354,30.3696,30.4281,126060.0
2015-12-14 12:20:00,41.67,41.72,41.64,41.72,121805.0,30.4281,30.4646,30.4061,30.4646,121805.0
2015-12-14 12:25:00,41.72,41.75,41.7,41.73,107622.0,30.4646,30.4865,30.45,30.4719,107622.0
2015-12-14 12:30:00,41.73,41.76,41.72,41.75,118354.0,30.4719,30.4938,30.4646,30.4865,118354.0
2015-12-14 12:35:00,41.74,41.77,41.73,41.75,93320.0,30.4792,30.5011,30.4719,30.4865,93320.0
2015-12-14 12:40:00,41.75,41.75,41.71,41.71,77477.0,30.4865,30.4865,30.4573,30.4573,77477.0
2015-12-14 12:45:00,41.71,41.75,41.7,41.71,111760.0,30.4573,30.4865,30.45,30.4573,111760.0
2015-12-14 12:50:00,41.71,41.81,41.71,41.81,94929.0,30.4573,30.5303,30.4573,30.5303,94929.0
2015-12-14 12:55:00,41.8,41.93,41.8,41.91,284937.0,30.523,30.6179,30.523,30.6033,284937.0
2015-12-14 13:00:00,41.91,41.94,41.87,41.87,149263.0,30.6033,30.6252,30.5741,30.5741,149263.0
2015-12-14 13:05:00,41.88,41.9,41.86,41.89,114746.0,30.5814,30.596,30.5668,30.5887,114746.0
2015-12-14 13:10:00,41.88,41.9,41.85,41.85,51976.0,30.5814,30.596,30.5595,30.5595,51976.0
2015-12-14 13:15:00,41.85,41.88,41.83,41.87,176078.0,30.5595,30.5814,30.5449,30.5741,176078.0
2015-12-14 13:20:00,41.86,41.87,41.8,41.81,89850.0,30.5668,30.5741,30.523,30.5303,89850.0
2015-12-14 13:25:00,41.81,41.87,41.8,41.87,69382.0,30.5303,30.5741,30.523,30.5741,69382.0
2015-12-14 13:30:00,41.86,41.88,41.84,41.86,150300.0,30.5668,30.5814,30.5522,30.5668,150300.0
2015-12-14 13:35:00,41.86,41.86,41.81,41.81,161692.0,30.5668,30.5668,30.5303,30.5303,161692.0
2015-12-14 13:40:00,41.81,41.83,41.79,41.81,50495.0,30.5303,30.5449,30.5157,30.5303,50495.0
2015-12-14 13:45:00,41.8,41.86,41.79,41.86,162703.0,30.523,30.5668,30.5157,30.5668,162703.0
2015-12-14 13:50:00,41.86,41.87,41.84,41.86,80639.0,30.5668,30.5741,30.5522,30.5668,80639.0
2015-12-14 13:55:00,41.85,41.87,41.84,41.86,56213.0,30.5595,30.5741,30.5522,30.5668,56213.0
2015-12-14 14:00:00,41.87,41.87,41.82,41.86,53659.0,30.5741,30.5741,30.5376,30.5668,53659.0
2015-12-14 14:05:00,41.86,41.9,41.84,41.87,109658.0,30.5668,30.596,30.5522,30.5741,109658.0
2015-12-14 14:10:00,41.88,41.91,41.87,41.88,89948.0,30.5814,30.6033,30.5741,30.5814,89948.0
2015-12-14 14:15:00,41.87,41.91,41.84,41.89,70877.0,30.5741,30.6033,30.5522,30.5887,70877.0
2015-12-14 14:20:00,41.9,41.9,41.85,41.86,59674.0,30.596,30.596,30.5595,30.5668,59674.0
2015-12-14 14:25:00,41.85,41.87,41.83,41.85,65382.0,30.5595,30.5741,30.5449,30.5595,65382.0
2015-12-14 14:30:00,41.84,41.87,41.83,41.85,78475.0,30.5522,30.5741,30.5449,30.5595,78475.0
2015-12-14 14:35:00,41.86,41.89,41.84,41.88,123278.0,30.5668,30.5887,30.5522,30.5814,123278.0
2015-12-14 14:40:00,41.88,41.91,41.85,41.86,131280.0,30.5814,30.6033,30.5595,30.5668,131280.0
2015-12-14 14:45:00,41.86,41.88,41.84,41.88,52459.0,30.5668,30.5814,30.5522,30.5814,52459.0
2015-12-14 14:50:00,41.87,41.9,41.85,41.89,90532.0,30.5741,30.596,30.5595,30.5887,90532.0
2015-12-14 14:55:00,41.88,41.88,41.83,41.85,116953.0,30.5814,30.5814,30.5449,30.5595,116953.0
2015-12-14 15:00:00,41.85,41.86,41.82,41.85,104036.0,30.5595,30.5668,30.5376,30.5595,104036.0
2015-12-14 15:05:00,41.86,41.86,41.79,41.8,142027.0,30.5668,30.5668,30.5157,30.523,142027.0
2015-12-14 15:10:00,41.8,41.83,41.8,41.8,69916.0,30.523,30.5449,30.523,30.523,69916.0
2015-12-14 15:15:00,41.8,41.85,41.78,41.83,254110.0,30.523,30.5595,30.5084,30.5449,254110.0
2015-12-14 15:20:00,41.83,41.83,41.79,41.82,183474.0,30.5449,30.5449,30.5157,30.5376,183474.0
2015-12-14 15:25:00,41.83,41.84,41.8,41.81,93346.0,30.5449,30.5522,30.523,30.5303,93346.0
2015-12-14 15:30:00,41.81,41.87,41.81,41.86,118481.0,30.5303,30.5741,30.5303,30.5668,118481.0
2015-12-14 15:35:00,41.86,41.92,41.67,41.89,220496.0,30.5668,30.6106,30.4281,30.5887,220496.0
2015-12-14 15:40:00,41.89,41.92,41.84,41.86,316508.0,30.5887,30.6106,30.5522,30.5668,316508.0
2015-12-14 15:45:00,41.87,41.97,41.87,41.96,214788.0,30.5741,30.6471,30.5741,30.6398,214788.0
2015-12-14 15:50:00,41.97,42.0,41.94,42.0,338706.0,30.6471,30.669,30.6252,30.669,338706.0
2015-12-14 15:55:00,42.0,42.01,41.94,41.98,1399224.0,30.669,30.6763,30.6252,30.6544,1399224.0
2015-12-15 09:30:00,42.06,42.21,42.03,42.2,356908.0,30.7128,30.8224,30.6909,30.8151,356908.0
2015-12-15 09:35:00,42.21,42.3,42.17,42.3,256157.0,30.8224,30.8881,30.7932,30.8881,256157.0
2015-12-15 09:40:00,42.3,42.33,42.16,42.22,216477.0,30.8881,30.91,30.7859,30.8297,216477.0
2015-12-15 09:45:00,42.22,42.27,42.2,42.27,217577.0,30.8297,30.8662,30.8151,30.8662,217577.0
2015-12-15 09:50:00,42.27,42.31,42.24,42.26,196068.0,30.8662,30.8954,30.8443,30.8589,196068.0
2015-12-15 09:55:00,42.26,42.32,42.26,42.32,107394.0,30.8589,30.9027,30.8589,30.9027,107394.0
2015-12-15 10:00:00,42.32,42.34,42.23,42.23,103054.0,30.9027,30.9173,30.837,30.837,103054.0
2015-12-15 10:05:00,42.23,42.31,42.22,42.31,61034.0,30.837,30.8954,30.8297,30.8954,61034.0
2015-12-15 10:10:00,42.31,42.37,42.31,42.36,84587.0,30.8954,30.9392,30.8954,30.9319,84587.0
2015-12-15 10:15:00,42.36,42.36,42.3,42.35,80497.0,30.9319,30.9319,30.8881,30.9246,80497.0
2015-12-15 10:20:00,42.35,42.43,42.34,42.4,138842.0,30.9246,30.983,30.9173,30.9611,138842.0
2015-12-15 10:25:00,42.4,42.45,42.39,42.41,114739.0,30.9611,30.9976,30.9538,30.9684,114739.0
2015-12-15 10:30:00,42.4,42.4,42.36,42.37,147485.0,30.9611,30.9611,30.9319,30.9392,147485.0
2015-12-15 10:35:00,42.36,42.4,42.34,42.39,72601.0,30.9319,30.9611,30.9173,30.9538,72601.0
2015-12-15 10:40:00,42.38,42.44,42.38,42.42,86932.0,30.9465,30.9903,30.9465,30.9757,86932.0
2015-12-15 10:45:00,42.42,42.44,42.4,42.44,52519.0,30.9757,30.9903,30.9611,30.9903,52519.0
2015-12-15 10:50:00,42.43,42.46,42.41,42.41,49958.0,30.983,31.0049,30.9684,30.9684,49958.0
2015-12-15 10:55:00,42.4,42.41,42.38,42.38,110213.0,30.9611,30.9684,30.9465,30.9465,110213.0
2015-12-15 11:00:00,42.37,42.43,42.37,42.43,60661.0,30.9392,30.983,30.9392,30.983,60661.0
2015-12-15 11:05:00,42.43,42.53,42.43,42.51,481041.0,30.983,31.056,30.983,31.0414,481041.0
2015-12-15 11:10:00,42.51,42.58,42.51,42.56,72863.0,31.0414,31.0925,31.0414,31.0779,72863.0
2015-12-15 11:15:00,42.56,42.58,42.55,42.56,99151.0,31.0779,31.0925,31.0706,31.0779,99151.0
2015-12-15 11:20:00,42.56,42.58,42.54,42.54,369847.0,31.0779,31.0925,31.0633,31.0633,369847.0
2015-12-15 11:25:00,42.55,42.55,42.44,42.44,127943.0,31.0706,31.0706,30.9903,30.9903,127943.0
2015-12-15 11:30:00,42.44,42.48,42.44,42.47,51145.0,30.9903,31.0195,30.9903,31.0122,51145.0
2015-12-15 11:35:00,42.47,42.49,42.45,42.46,112253.0,31.0122,31.0268,30.9976,31.0049,112253.0
2015-12-15 11:40:00,42.46,42.47,42.4,42.41,71003.0,31.0049,31.0122,30.9611,30.9684,71003.0
2015-12-15 11:45:00,42.42,42.45,42.39,42.42,201794.0,30.9757,30.9976,30.9538,30.9757,201794.0
2015-12-15 11:50:00,42.43,42.45,42.41,42.43,85932.0,30.983,30.9976,30.9684,30.983,85932.0
2015-12-15 11:55:00,42.43,42.46,42.42,42.43,96499.0,30.983,31.0049,30.9757,30.983,96499.0
2015-12-15 12:00:00,42.42,42.46,42.41,42.44,61496.0,30.9757,31.0049,30.9684,30.9903,61496.0
2015-12-15 12:05:00,42.45,42.47,42.43,42.43,85533.0,30.9976,31.0122,30.983,30.983,85533.0
2015-12-15 12:10:00,42.43,42.44,42.39,42.4,98181.0,30.983,30.9903,30.9538,30.9611,98181.0
2015-12-15 12:15:00,42.39,42.43,42.39,42.41,87289.0,30.9538,30.983,30.9538,30.9684,87289.0
2015-12-15 12:20:00,42.41,42.48,42.41,42.45,100379.0,30.9684,31.0195,30.9684,30.9976,100379.0
2015-12-15 12:25:00,42.45,42.49,42.43,42.48,79512.0,30.9976,31.0268,30.983,31.0195,79512.0
2015-12-15 12:30:00,42.48,42.58,42.47,42.56,73513.0,31.0195,31.0925,31.0122,31.0779,73513.0
2015-12-15 12:35:00,42.56,42.59,42.54,42.56,111088.0,31.0779,31.0998,31.0633,31.0779,111088.0
2015-12-15 12:40:00,42.55,42.59,42.54,42.58,71173.0,31.0706,31.0998,31.0633,31.0925,71173.0
2015-12-15 12:45:00,42.58,42.59,42.54,42.56,56472.0,31.0925,31.0998,31.0633,31.0779,56472.0
2015-12-15 12:50:00,42.56,42.58,42.53,42.53,96407.0,31.0779,31.0925,31.056,31.056,96407.0
2015-12-15 12:55:00,42.53,42.55,42.51,42.54,67784.0,31.056,31.0706,31.0414,31.0633,67784.0
2015-12-15 13:00:00,42.54,42.56,42.5,42.52,64919.0,31.0633,31.0779,31.0341,31.0487,64919.0
2015-12-15 13:05:00,42.51,42.54,42.5,42.51,44925.0,31.0414,31.0633,31.0341,31.0414,44925.0
2015-12-15 13:10:00,42.51,42.55,42.49,42.5,138544.0,31.0414,31.0706,31.0268,31.0341,138544.0
2015-12-15 13:15:00,42.5,42.5,42.47,42.48,42636.0,31.0341,31.0341,31.0122,31.0195,42636.0
2015-12-15 13:20:00,42.48,42.53,42.46,42.52,82134.0,31.0195,31.056,31.0049,31.0487,82134.0
2015-12-15 13:25:00,42.52,42.53,42.48,42.52,29899.0,31.0487,31.056,31.0195,31.0487,29899.0
2015-12-15 13:30:00,42.52,42.53,42.48,42.48,54632.0,31.0487,31.056,31.0195,31.0195,54632.0
2015-12-15 13:35:00,42.48,42.51,42.48,42.49,92119.0,31.0195,31.0414,31.0195,31.0268,92119.0
2015-12-15 13:40:00,42.5,42.52,42.49,42.5,57835.0,31.0341,31.0487,31.0268,31.0341,57835.0
2015-12-15 13:45:00,42.5,42.52,42.5,42.51,53250.0,31.0341,31.0487,31.0341,31.0414,53250.0
2015-12-15 13:50:00,42.52,42.55,42.52,42.55,64541.0,31.0487,31.0706,31.0487,31.0706,64541.0
2015-12-15 13:55:00,42.55,42.57,42.54,42.55,98650.0,31.0706,31.0852,31.0633,31.0706,98650.0
2015-12-15 14:00:00,42.55,42.56,42.52,42.54,88161.0,31.0706,31.0779,31.0487,31.0633,88161.0
2015-12-15 14:05:00,42.54,42.56,42.53,42.55,76081.0,31.0633,31.0779,31.056,31.0706,76081.0
2015-12-15 14:10:00,42.55,42.55,42.49,42.51,63085.0,31.0706,31.0706,31.0268,31.0414,63085.0
2015-12-15 14:15:00,42.51,42.57,42.5,42.57,99771.0,31.0414,31.0852,31.0341,31.0852,99771.0
2015-12-15 14:20:00,42.56,42.57,42.54,42.54,89752.0,31.0779,31.0852,31.0633,31.0633,89752.0
2015-12-15 14:25:00,42.54,42.56,42.52,42.53,74501.0,31.0633,31.0779,31.0487,31.056,74501.0
2015-12-15 14:30:00,42.54,42.56,42.52,42.54,58361.0,31.0633,31.0779,31.0487,31.0633,58361.0
2015-12-15 14:35:00,42.55,42.58,42.54,42.55,77903.0,31.0706,31.0925,31.0633,31.0706,77903.0
2015-12-15 14:40:00,42.55,42.57,42.53,42.55,37447.0,31.0706,31.0852,31.056,31.0706,37447.0
2015-12-15 14:45:00,42.55,42.58,42.52,42.53,210551.0,31.0706,31.0925,31.0487,31.056,210551.0
2015-12-15 14:50:00,42.53,42.55,42.51,42.52,52053.0,31.056,31.0706,31.0414,31.0487,52053.0
2015-12-15 14:55:00,42.52,42.53,42.5,42.52,44182.0,31.0487,31.056,31.0341,31.0487,44182.0
2015-12-15 15:00:00,42.52,42.52,42.46,42.48,383398.0,31.0487,31.0487,31.0049,31.0195,383398.0
2015-12-15 15:05:00,42.47,42.48,42.41,42.42,253697.0,31.0122,31.0195,30.9684,30.9757,253697.0
2015-12-15 15:10:00,42.43,42.43,42.38,42.39,54050.0,30.983,30.983,30.9465,30.9538,54050.0
2015-12-15 15:15:00,42.39,42.39,42.33,42.35,234979.0,30.9538,30.9538,30.91,30.9246,234979.0
2015-12-15 15:20:00,42.34,42.35,42.3,42.31,110419.0,30.9173,30.9246,30.8881,30.8954,110419.0
2015-12-15 15:25:00,42.31,42.33,42.3,42.3,190075.0,30.8954,30.91,30.8881,30.8881,190075.0
2015-12-15 15:30:00,42.3,42.36,42.29,42.34,104471.0,30.8881,30.9319,30.8808,30.9173,104471.0
2015-12-15 15:35:00,42.34,42.37,42.32,42.34,138974.0,30.9173,30.9392,30.9027,30.9173,138974.0
2015-12-15 15:40:00,42.34,42.35,42.31,42.32,174735.0,30.9173,30.9246,30.8954,30.9027,174735.0
2015-12-15 15:45:00,42.32,42.38,42.31,42.37,149983.0,30.9027,30.9465,30.8954,30.9392,149983.0
2015-12-15 15:50:00,42.37,42.37,42.31,42.33,219693.0,30.9392,30.9392,30.8954,30.91,219693.0
2015-12-15 15:55:00,42.33,42.35,42.32,42.34,420480.0,30.91,30.9246,30.9027,30.9173,420480.0
2015-12-16 09:30:00,42.49,42.75,42.36,42.65,325650.0,31.0268,31.2167,30.9319,31.1437,325650.0
2015-12-16 09:35:00,42.64,42.7,42.62,42.66,242619.0,31.1364,31.1802,31.1218,31.151,242619.0
2015-12-16 09:40:00,42.67,42.79,42.67,42.78,207213.0,31.1583,31.2459,31.1583,31.2386,207213.0
2015-12-16 09:45:00,42.78,42.88,42.76,42.8,111572.0,31.2386,31.3116,31.224,31.2532,111572.0
2015-12-16 09:50:00,42.79,42.86,42.78,42.84,159784.0,31.2459,31.297,31.2386,31.2824,159784.0
2015-12-16 09:55:00,42.84,42.88,42.8,42.88,134224.0,31.2824,31.3116,31.2532,31.3116,134224.0
2015-12-16 10:00:00,42.87,42.95,42.85,42.94,136424.0,31.3043,31.3627,31.2897,31.3554,136424.0
2015-12-16 10:05:00,42.95,42.98,42.92,42.96,207328.0,31.3627,31.3846,31.3408,31.37,207328.0
2015-12-16 10:10:00,42.96,42.99,42.94,42.98,219699.0,31.37,31.3919,31.3554,31.3846,219699.0
2015-12-16 10:15:00,42.98,43.02,42.95,43.0,270269.0,31.3846,31.4138,31.3627,31.3992,270269.0
2015-12-16 10:20:00,43.0,43.05,42.99,43.04,170401.0,31.3992,31.4357,31.3919,31.4284,170401.0
2015-12-16 10:25:00,43.03,43.05,43.0,43.05,109662.0,31.4211,31.4357,31.3992,31.4357,109662.0
2015-12-16 10:30:00,43.04,43.1,43.0,43.04,215846.0,31.4284,31.4723,31.3992,31.4284,215846.0
2015-12-16 10:35:00,43.05,43.07,42.98,43.0,535422.0,31.4357,31.4504,31.3846,31.3992,535422.0
2015-12-16 10:40:00,42.99,43.01,42.94,42.96,587869.0,31.3919,31.4065,31.3554,31.37,587869.0
2015-12-16 10:45:00,42.96,43.05,42.93,43.03,81401.0,31.37,31.4357,31.3481,31.4211,81401.0
2015-12-16 10:50:00,43.04,43.06,43.01,43.04,92083.0,31.4284,31.443,31.4065,31.4284,92083.0
2015-12-16 10:55:00,43.05,43.07,43.02,43.03,119675.0,31.4357,31.4504,31.4138,31.4211,119675.0
2015-12-16 11:00:00,43.02,43.03,42.96,42.97,213714.0,31.4138,31.4211,31.37,31.3773,213714.0
2015-12-16 11:05:00,42.97,43.05,42.97,43.05,89817.0,31.3773,31.4357,31.3773,31.4357,89817.0
2015-12-16 11:10:00,43.04,43.08,43.03,43.07,69361.0,31.4284,31.4577,31.4211,31.4504,69361.0
2015-12-16 11:15:00,43.07,43.12,43.06,43.12,96596.0,31.4504,31.4869,31.443,31.4869,96596.0
2015-12-16 11:20:00,43.12,43.13,43.06,43.09,106224.0,31.4869,31.4942,31.443,31.465,106224.0
2015-12-16 11:25:00,43.09,43.14,43.08,43.13,107265.0,31.465,31.5015,31.4577,31.4942,107265.0
2015-12-16 11:30:00,43.12,43.15,43.09,43.14,493231.0,31.4869,31.5088,31.465,31.5015,493231.0
2015-12-16 11:35:00,43.13,43.19,43.12,43.16,130429.0,31.4942,31.538,31.4869,31.5161,130429.0
2015-12-16 11:40:00,43.17,43.17,43.06,43.06,91333.0,31.5234,31.5234,31.443,31.443,91333.0
2015-12-16 11:45:00,43.06,43.12,43.06,43.11,178496.0,31.443,31.4869,31.443,31.4796,178496.0
2015-12-16 11:50:00,43.12,43.15,43.08,43.14,264780.0,31.4869,31.5088,31.4577,31.5015,264780.0
2015-12-16 11:55:00,43.15,43.18,43.14,43.18,101226.0,31.5088,31.5307,31.5015,31.5307,101226.0
2015-12-16 12:00:00,43.18,43.19,43.16,43.18,166816.0,31.5307,31.538,31.5161,31.5307,166816.0
2015-12-16 12:05:00,43.18,43.19,43.13,43.19,123295.0,31.5307,31.538,31.4942,31.538,123295.0
2015-12-16 12:10:00,43.19,43.19,43.12,43.14,116643.0,31.538,31.538,31.4869,31.5015,116643.0
2015-12-16 12:15:00,43.13,43.18,43.11,43.18,88119.0,31.4942,31.5307,31.4796,31.5307,88119.0
2015-12-16 12:20:00,43.18,43.18,43.15,43.17,91221.0,31.5307,31.5307,31.5088,31.5234,91221.0
2015-12-16 12:25:00,43.17,43.17,43.1,43.12,110965.0,31.5234,31.5234,31.4723,31.4869,110965.0
2015-12-16 12:30:00,43.12,43.13,43.1,43.12,87183.0,31.4869,31.4942,31.4723,31.4869,87183.0
2015-12-16 12:35:00,43.13,43.15,43.11,43.14,110483.0,31.4942,31.5088,31.4796,31.5015,110483.0
2015-12-16 12:40:00,43.14,43.16,43.12,43.15,311369.0,31.5015,31.5161,31.4869,31.5088,311369.0
2015-12-16 12:45:00,43.15,43.18,43.13,43.16,95030.0,31.5088,31.5307,31.4942,31.5161,95030.0
2015-12-16 12:50:00,43.16,43.16,43.1,43.1,87188.0,31.5161,31.5161,31.4723,31.4723,87188.0
2015-12-16 12:55:00,43.1,43.12,43.08,43.11,170498.0,31.4723,31.4869,31.4577,31.4796,170498.0
2015-12-16 13:00:00,43.11,43.13,43.08,43.12,65025.0,31.4796,31.4942,31.4577,31.4869,65025.0
2015-12-16 13:05:00,43.12,43.17,43.11,43.16,72612.0,31.4869,31.5234,31.4796,31.5161,72612.0
2015-12-16 13:10:00,43.16,43.17,43.13,43.14,57706.0,31.5161,31.5234,31.4942,31.5015,57706.0
2015-12-16 13:15:00,43.15,43.17,43.13,43.13,45252.0,31.5088,31.5234,31.4942,31.4942,45252.0
2015-12-16 13:20:00,43.12,43.14,43.07,43.07,52905.0,31.4869,31.5015,31.4504,31.4504,52905.0
2015-12-16 13:25:00,43.08,43.09,43.05,43.05,110351.0,31.4577,31.465,31.4357,31.4357,110351.0
2015-12-16 13:30:00,43.05,43.08,43.02,43.02,446101.0,31.4357,31.4577,31.4138,31.4138,446101.0
2015-12-16 13:35:00,43.01,43.04,42.99,43.0,64781.0,31.4065,31.4284,31.3919,31.3992,64781.0
2015-12-16 13:40:00,43.0,43.01,42.95,42.96,70308.0,31.3992,31.4065,31.3627,31.37,70308.0
2015-12-16 13:45:00,42.95,42.96,42.9,42.95,214984.0,31.3627,31.37,31.3262,31.3627,214984.0
2015-12-16 13:50:00,42.96,43.02,42.95,43.02,140758.0,31.37,31.4138,31.3627,31.4138,140758.0
2015-12-16 13:55:00,43.03,43.22,43.03,43.21,285180.0,31.4211,31.5599,31.4211,31.5526,285180.0
2015-12-16 14:00:00,43.17,43.21,42.85,43.1,609949.0,31.5234,31.5526,31.2897,31.4723,609949.0
2015-12-16 14:05:00,43.09,43.15,43.02,43.1,301165.0,31.465,31.5088,31.4138,31.4723,301165.0
2015-12-16 14:10:00,43.1,43.15,43.0,43.12,660851.0,31.4723,31.5088,31.3992,31.4869,660851.0
2015-12-16 14:15:00,43.13,43.25,43.11,43.15,281259.0,31.4942,31.5818,31.4796,31.5088,281259.0
2015-12-16 14:20:00,43.14,43.24,43.13,43.2,364598.0,31.5015,31.5745,31.4942,31.5453,364598.0
2015-12-16 14:25:00,43.21,43.23,43.15,43.21,313866.0,31.5526,31.5672,31.5088,31.5526,313866.0
2015-12-16 14:30:00,43.2,43.32,43.18,43.3,380408.0,31.5453,31.6329,31.5307,31.6183,380408.0
2015-12-16 14:35:00,43.3,43.36,43.25,43.25,374504.0,31.6183,31.6621,31.5818,31.5818,374504.0
2015-12-16 14:40:00,43.26,43.34,43.22,43.31,154583.0,31.5891,31.6475,31.5599,31.6256,154583.0
2015-12-16 14:45:00,43.31,43.32,43.26,43.28,284500.0,31.6256,31.6329,31.5891,31.6037,284500.0
2015-12-16 14:50:00,43.28,43.36,43.26,43.33,181918.0,31.6037,31.6621,31.5891,31.6402,181918.0
2015-12-16 14:55:00,43.34,43.42,43.33,43.39,197152.0,31.6475,31.7059,31.6402,31.684,197152.0
2015-12-16 15:00:00,43.39,43.39,43.31,43.36,318485.0,31.684,31.684,31.6256,31.6621,318485.0
2015-12-16 15:05:00,43.36,43.36,43.31,43.31,155126.0,31.6621,31.6621,31.6256,31.6256,155126.0
2015-12-16 15:10:00,43.31,43.35,43.28,43.29,157713.0,31.6256,31.6548,31.6037,31.611,157713.0
2015-12-16 15:15:00,43.3,43.33,43.28,43.3,176825.0,31.6183,31.6402,31.6037,31.6183,176825.0
2015-12-16 15:20:00,43.31,43.32,43.26,43.27,103353.0,31.6256,31.6329,31.5891,31.5964,103353.0
2015-12-16 15:25:00,43.28,43.36,43.26,43.36,226680.0,31.6037,31.6621,31.5891,31.6621,226680.0
2015-12-16 15:30:00,43.36,43.4,43.34,43.4,298053.0,31.6621,31.6913,31.6475,31.6913,298053.0
2015-12-16 15:35:00,43.4,43.44,43.36,43.42,538014.0,31.6913,31.7205,31.6621,31.7059,538014.0
2015-12-16 15:40:00,43.42,43.45,43.39,43.41,266939.0,31.7059,31.7278,31.684,31.6986,266939.0
2015-12-16 15:45:00,43.4,43.45,43.39,43.45,524242.0,31.6913,31.7278,31.684,31.7278,524242.0
2015-12-16 15:50:00,43.45,43.47,43.44,43.47,411271.0,31.7278,31.7424,31.7205,31.7424,411271.0
2015-12-16 15:55:00,43.47,43.47,43.4,43.42,1218006.0,31.7424,31.7424,31.6913,31.7059,1218006.0
2015-12-17 09:30:00,43.48,43.51,43.38,43.51,341404.0,31.7497,31.7716,31.6767,31.7716,341404.0
2015-12-17 09:35:00,43.5,43.5,43.37,43.42,419648.0,31.7643,31.7643,31.6694,31.7059,419648.0
2015-12-17 09:40:00,43.42,43.45,43.35,43.36,144200.0,31.7059,31.7278,31.6548,31.6621,144200.0
2015-12-17 09:45:00,43.36,43.4,43.3,43.32,392408.0,31.6621,31.6913,31.6183,31.6329,392408.0
2015-12-17 09:50:00,43.33,43.34,43.27,43.33,206301.0,31.6402,31.6475,31.5964,31.6402,206301.0
2015-12-17 09:55:00,43.34,43.38,43.33,43.33,211201.0,31.6475,31.6767,31.6402,31.6402,211201.0
2015-12-17 10:00:00,43.34,43.39,43.29,43.36,100144.0,31.6475,31.684,31.611,31.6621,100144.0
2015-12-17 10:05:00,43.36,43.39,43.3,43.33,333072.0,31.6621,31.684,31.6183,31.6402,333072.0
2015-12-17 10:10:00,43.33,43.35,43.25,43.3,177924.0,31.6402,31.6548,31.5818,31.6183,177924.0
2015-12-17 10:15:00,43.3,43.31,43.2,43.21,280324.0,31.6183,31.6256,31.5453,31.5526,280324.0
2015-12-17 10:20:00,43.21,43.25,43.18,43.19,171736.0,31.5526,31.5818,31.5307,31.538,171736.0
2015-12-17 10:25:00,43.18,43.24,43.18,43.23,103299.0,31.5307,31.5745,31.5307,31.5672,103299.0
2015-12-17 10:30:00,43.23,43.3,43.23,43.28,78192.0,31.5672,31.6183,31.5672,31.6037,78192.0
2015-12-17 10:35:00,43.29,43.29,43.22,43.23,60128.0,31.611,31.611,31.5599,31.5672,60128.0
2015-12-17 10:40:00,43.22,43.23,43.2,43.22,246584.0,31.5599,31.5672,31.5453,31.5599,246584.0
2015-12-17 10:45:00,43.22,43.28,43.2,43.22,124984.0,31.5599,31.6037,31.5453,31.5599,124984.0
2015-12-17 10:50:00,43.21,43.23,43.17,43.23,116679.0,31.5526,31.5672,31.5234,31.5672,116679.0
2015-12-17 10:55:00,43.23,43.3,43.21,43.3,162329.0,31.5672,31.6183,31.5526,31.6183,162329.0
2015-12-17 11:00:00,43.3,43.31,43.27,43.3,135316.0,31.6183,31.6256,31.5964,31.6183,135316.0
2015-12-17 11:05:00,43.31,43.31,43.19,43.23,123984.0,31.6256,31.6256,31.538,31.5672,123984.0
2015-12-17 11:10:00,43.23,43.26,43.21,43.23,81041.0,31.5672,31.5891,31.5526,31.5672,81041.0
2015-12-17 11:15:00,43.23,43.25,43.2,43.21,117159.0,31.5672,31.5818,31.5453,31.5526,117159.0
2015-12-17 11:20:00,43.21,43.23,43.15,43.23,143608.0,31.5526,31.5672,31.5088,31.5672,143608.0
2015-12-17 11:25:00,43.23,43.28,43.21,43.27,68208.0,31.5672,31.6037,31.5526,31.5964,68208.0
2015-12-17 11:30:00,43.26,43.29,43.23,43.27,121055.0,31.5891,31.611,31.5672,31.5964,121055.0
2015-12-17 11:35:00,43.27,43.34,43.26,43.32,96307.0,31.5964,31.6475,31.5891,31.6329,96307.0
2015-12-17 11:40:00,43.32,43.34,43.29,43.34,41530.0,31.6329,31.6475,31.611,31.6475,41530.0
2015-12-17 11:45:00,43.34,43.41,43.32,43.4,149797.0,31.6475,31.6986,31.6329,31.6913,149797.0
2015-12-17 11:50:00,43.39,43.4,43.36,43.38,97519.0,31.684,31.6913,31.6621,31.6767,97519.0
2015-12-17 11:55:00,43.37,43.41,43.35,43.39,70650.0,31.6694,31.6986,31.6548,31.684,70650.0
2015-12-17 12:00:00,43.39,43.41,43.36,43.36,50120.0,31.684,31.6986,31.6621,31.6621,50120.0
2015-12-17 12:05:00,43.37,43.42,43.36,43.41,73572.0,31.6694,31.7059,31.6621,31.6986,73572.0
2015-12-17 12:10:00,43.41,43.46,43.41,43.45,243157.0,31.6986,31.7351,31.6986,31.7278,243157.0
2015-12-17 12:15:00,43.45,43.5,43.44,43.49,211663.0,31.7278,31.7643,31.7205,31.757,211663.0
2015-12-17 12:20:00,43.48,43.51,43.46,43.48,92224.0,31.7497,31.7716,31.7351,31.7497,92224.0
2015-12-17 12:25:00,43.48,43.53,43.46,43.53,155222.0,31.7497,31.7863,31.7351,31.7863,155222.0
2015-12-17 12:30:00,43.53,43.55,43.52,43.53,48384.0,31.7863,31.8009,31.7789,31.7863,48384.0
2015-12-17 12:35:00,43.53,43.54,43.49,43.51,51394.0,31.7863,31.7936,31.757,31.7716,51394.0
2015-12-17 12:40:00,43.51,43.51,43.43,43.47,128317.0,31.7716,31.7716,31.7132,31.7424,128317.0
2015-12-17 12:45:00,43.47,43.5,43.42,43.44,138702.0,31.7424,31.7643,31.7059,31.7205,138702.0
2015-12-17 12:50:00,43.43,43.44,43.41,43.43,205741.0,31.7132,31.7205,31.6986,31.7132,205741.0
2015-12-17 12:55:00,43.43,43.44,43.37,43.44,55127.0,31.7132,31.7205,31.6694,31.7205,55127.0
2015-12-17 13:00:00,43.44,43.46,43.41,43.46,103612.0,31.7205,31.7351,31.6986,31.7351,103612.0
2015-12-17 13:05:00,43.46,43.5,43.45,43.49,75328.0,31.7351,31.7643,31.7278,31.757,75328.0
2015-12-17 13:10:00,43.49,43.52,43.47,43.49,75313.0,31.757,31.7789,31.7424,31.757,75313.0
2015-12-17 13:15:00,43.5,43.5,43.47,43.49,65756.0,31.7643,31.7643,31.7424,31.757,65756.0
2015-12-17 13:20:00,43.49,43.52,43.46,43.52,57705.0,31.757,31.7789,31.7351,31.7789,57705.0
2015-12-17 13:25:00,43.52,43.52,43.46,43.48,43747.0,31.7789,31.7789,31.7351,31.7497,43747.0
2015-12-17 13:30:00,43.49,43.53,43.47,43.52,42422.0,31.757,31.7863,31.7424,31.7789,42422.0
2015-12-17 13:35:00,43.52,43.58,43.51,43.57,136862.0,31.7789,31.8228,31.7716,31.8155,136862.0
2015-12-17 13:40:00,43.56,43.6,43.55,43.59,142572.0,31.8082,31.8374,31.8009,31.8301,142572.0
2015-12-17 13:45:00,43.59,43.6,43.57,43.59,110981.0,31.8301,31.8374,31.8155,31.8301,110981.0
2015-12-17 13:50:00,43.58,43.64,43.58,43.62,125481.0,31.8228,31.8666,31.8228,31.852,125481.0
2015-12-17 13:55:00,43.63,43.66,43.6,43.63,124758.0,31.8593,31.8812,31.8374,31.8593,124758.0
2015-12-17 14:00:00,43.63,43.67,43.61,43.66,97040.0,31.8593,31.8885,31.8447,31.8812,97040.0
2015-12-17 14:05:00,43.66,43.66,43.61,43.66,91481.0,31.8812,31.8812,31.8447,31.8812,91481.0
2015-12-17 14:10:00,43.66,43.68,43.63,43.66,150554.0,31.8812,31.8958,31.8593,31.8812,150554.0
2015-12-17 14:15:00,43.66,43.72,43.66,43.72,163035.0,31.8812,31.925,31.8812,31.925,163035.0
2015-12-17 14:20:00,43.72,43.73,43.68,43.69,108845.0,31.925,31.9323,31.8958,31.9031,108845.0
2015-12-17 14:25:00,43.7,43.73,43.68,43.7,136182.0,31.9104,31.9323,31.8958,31.9104,136182.0
2015-12-17 14:30:00,43.7,43.73,43.69,43.73,76800.0,31.9104,31.9323,31.9031,31.9323,76800.0
2015-12-17 14:35:00,43.72,43.73,43.69,43.71,78425.0,31.925,31.9323,31.9031,31.9177,78425.0
2015-12-17 14:40:00,43.7,43.71,43.67,43.71,55805.0,31.9104,31.9177,31.8885,31.9177,55805.0
2015-12-17 14:45:00,43.71,43.72,43.67,43.67,87758.0,31.9177,31.925,31.8885,31.8885,87758.0
2015-12-17 14:50:00,43.67,43.7,43.65,43.7,51907.0,31.8885,31.9104,31.8739,31.9104,51907.0
2015-12-17 14:55:00,43.7,43.71,43.67,43.69,83062.0,31.9104,31.9177,31.8885,31.9031,83062.0
2015-12-17 15:00:00,43.69,43.7,43.65,43.67,111588.0,31.9031,31.9104,31.8739,31.8885,111588.0
2015-12-17 15:05:00,43.67,43.72,43.66,43.69,116254.0,31.8885,31.925,31.8812,31.9031,116254.0
2015-12-17 15:10:00,43.7,43.7,43.67,43.68,111101.0,31.9104,31.9104,31.8885,31.8958,111101.0
2015-12-17 15:15:00,43.68,43.7,43.67,43.67,161027.0,31.8958,31.9104,31.8885,31.8885,161027.0
2015-12-17 15:20:00,43.67,43.7,43.65,43.7,402249.0,31.8885,31.9104,31.8739,31.9104,402249.0
2015-12-17 15:25:00,43.69,43.72,43.66,43.68,161937.0,31.9031,31.925,31.8812,31.8958,161937.0
2015-12-17 15:30:00,43.69,43.69,43.65,43.69,177359.0,31.9031,31.9031,31.8739,31.9031,177359.0
2015-12-17 15:35:00,43.69,43.73,43.67,43.68,207347.0,31.9031,31.9323,31.8885,31.8958,207347.0
2015-12-17 15:40:00,43.68,43.69,43.63,43.65,142248.0,31.8958,31.9031,31.8593,31.8739,142248.0
2015-12-17 15:45:00,43.64,43.64,43.58,43.6,221463.0,31.8666,31.8666,31.8228,31.8374,221463.0
2015-12-17 15:50:00,43.6,43.62,43.58,43.59,132313.0,31.8374,31.852,31.8228,31.8301,132313.0
2015-12-17 15:55:00,43.59,43.59,43.46,43.48,1294868.0,31.8301,31.8301,31.7351,31.7497,1294868.0
2015-12-18 09:30:00,42.99,43.04,42.73,42.88,303644.0,31.7207,31.7576,31.5289,31.6396,303644.0
2015-12-18 09:35:00,42.89,42.9,42.64,42.68,295369.0,31.647,31.6543,31.4625,31.492,295369.0
2015-12-18 09:40:00,42.68,42.72,42.64,42.66,261355.0,31.492,31.5215,31.4625,31.4772,261355.0
2015-12-18 09:45:00,42.66,42.71,42.58,42.59,227782.0,31.4772,31.5141,31.4182,31.4256,227782.0
2015-12-18 09:50:00,42.61,42.63,42.49,42.51,176130.0,31.4404,31.4551,31.3518,31.3666,176130.0
2015-12-18 09:55:00,42.51,42.53,42.47,42.48,183085.0,31.3666,31.3813,31.3371,31.3444,183085.0
2015-12-18 10:00:00,42.48,42.5,42.44,42.47,240147.0,31.3444,31.3592,31.3149,31.3371,240147.0
2015-12-18 10:05:00,42.46,42.51,42.45,42.47,134870.0,31.3297,31.3666,31.3223,31.3371,134870.0
2015-12-18 10:10:00,42.46,42.48,42.41,42.48,162116.0,31.3297,31.3444,31.2928,31.3444,162116.0
2015-12-18 10:15:00,42.48,42.51,42.41,42.43,231070.0,31.3444,31.3666,31.2928,31.3075,231070.0
2015-12-18 10:20:00,42.43,42.46,42.4,42.41,93207.0,31.3075,31.3297,31.2854,31.2928,93207.0
2015-12-18 10:25:00,42.41,42.41,42.33,42.34,165416.0,31.2928,31.2928,31.2338,31.2411,165416.0
2015-12-18 10:30:00,42.34,42.38,42.24,42.29,304849.0,31.2411,31.2706,31.1673,31.2042,304849.0
2015-12-18 10:35:00,42.29,42.31,42.22,42.23,348739.0,31.2042,31.219,31.1526,31.16,348739.0
2015-12-18 10:40:00,42.23,42.23,42.18,42.21,296916.0,31.16,31.16,31.1231,31.1452,296916.0
2015-12-18 10:45:00,42.22,42.26,42.2,42.24,289305.0,31.1526,31.1821,31.1378,31.1673,289305.0
2015-12-18 10:50:00,42.24,42.3,42.23,42.27,541391.0,31.1673,31.2116,31.16,31.1895,541391.0
2015-12-18 10:55:00,42.27,42.3,42.23,42.3,152150.0,31.1895,31.2116,31.16,31.2116,152150.0
2015-12-18 11:00:00,42.3,42.35,42.27,42.35,180002.0,31.2116,31.2485,31.1895,31.2485,180002.0
2015-12-18 11:05:00,42.35,42.36,42.3,42.32,191962.0,31.2485,31.2559,31.2116,31.2264,191962.0
2015-12-18 11:10:00,42.32,42.35,42.3,42.32,81302.0,31.2264,31.2485,31.2116,31.2264,81302.0
2015-12-18 11:15:00,42.32,42.32,42.26,42.28,146364.0,31.2264,31.2264,31.1821,31.1969,146364.0
2015-12-18 11:20:00,42.28,42.31,42.27,42.3,95502.0,31.1969,31.219,31.1895,31.2116,95502.0
2015-12-18 11:25:00,42.3,42.32,42.27,42.27,84479.0,31.2116,31.2264,31.1895,31.1895,84479.0
2015-12-18 11:30:00,42.28,42.32,42.26,42.3,120339.0,31.1969,31.2264,31.1821,31.2116,120339.0
2015-12-18 11:35:00,42.3,42.34,42.28,42.34,75285.0,31.2116,31.2411,31.1969,31.2411,75285.0
2015-12-18 11:40:00,42.34,42.35,42.29,42.31,157785.0,31.2411,31.2485,31.2042,31.219,157785.0
2015-12-18 11:45:00,42.31,42.36,42.31,42.34,169115.0,31.219,31.2559,31.219,31.2411,169115.0
2015-12-18 11:50:00,42.33,42.39,42.32,42.38,97051.0,31.2338,31.278,31.2264,31.2706,97051.0
2015-12-18 11:55:00,42.38,42.42,42.37,42.39,124747.0,31.2706,31.3002,31.2633,31.278,124747.0
2015-12-18 12:00:00,42.39,42.4,42.36,42.39,169455.0,31.278,31.2854,31.2559,31.278,169455.0
2015-12-18 12:05:00,42.39,42.43,42.37,42.4,88891.0,31.278,31.3075,31.2633,31.2854,88891.0
2015-12-18 12:10:00,42.4,42.43,42.38,42.38,242859.0,31.2854,31.3075,31.2706,31.2706,242859.0
2015-12-18 12:15:00,42.39,42.42,42.33,42.34,169708.0,31.278,31.3002,31.2338,31.2411,169708.0
2015-12-18 12:20:00,42.33,42.4,42.33,42.37,177997.0,31.2338,31.2854,31.2338,31.2633,177997.0
2015-12-18 12:25:00,42.37,42.41,42.35,42.41,217513.0,31.2633,31.2928,31.2485,31.2928,217513.0
2015-12-18 12:30:00,42.4,42.48,42.4,42.46,135821.0,31.2854,31.3444,31.2854,31.3297,135821.0
2015-12-18 12:35:00,42.45,42.46,42.4,42.42,62283.0,31.3223,31.3297,31.2854,31.3002,62283.0
2015-12-18 12:40:00,42.42,42.5,42.42,42.5,50885.0,31.3002,31.3592,31.3002,31.3592,50885.0
2015-12-18 12:45:00,42.5,42.55,42.49,42.54,95611.0,31.3592,31.3961,31.3518,31.3887,95611.0
2015-12-18 12:50:00,42.54,42.55,42.48,42.52,94944.0,31.3887,31.3961,31.3444,31.3739,94944.0
2015-12-18 12:55:00,42.52,42.54,42.5,42.51,53888.0,31.3739,31.3887,31.3592,31.3666,53888.0
2015-12-18 13:00:00,42.51,42.56,42.5,42.54,217463.0,31.3666,31.4035,31.3592,31.3887,217463.0
2015-12-18 13:05:00,42.54,42.61,42.53,42.59,140831.0,31.3887,31.4404,31.3813,31.4256,140831.0
2015-12-18 13:10:00,42.59,42.6,42.55,42.57,72830.0,31.4256,31.433,31.3961,31.4108,72830.0
2015-12-18 13:15:00,42.57,42.6,42.53,42.58,123887.0,31.4108,31.433,31.3813,31.4182,123887.0
2015-12-18 13:20:00,42.58,42.59,42.55,42.57,107211.0,31.4182,31.4256,31.3961,31.4108,107211.0
2015-12-18 13:25:00,42.57,42.62,42.56,42.6,107420.0,31.4108,31.4477,31.4035,31.433,107420.0
2015-12-18 13:30:00,42.61,42.67,42.6,42.65,98747.0,31.4404,31.4846,31.433,31.4699,98747.0
2015-12-18 13:35:00,42.65,42.65,42.57,42.59,93654.0,31.4699,31.4699,31.4108,31.4256,93654.0
2015-12-18 13:40:00,42.59,42.66,42.58,42.64,64428.0,31.4256,31.4772,31.4182,31.4625,64428.0
2015-12-18 13:45:00,42.63,42.65,42.57,42.6,117641.0,31.4551,31.4699,31.4108,31.433,117641.0
2015-12-18 13:50:00,42.6,42.66,42.59,42.63,213896.0,31.433,31.4772,31.4256,31.4551,213896.0
2015-12-18 13:55:00,42.63,42.65,42.6,42.62,61777.0,31.4551,31.4699,31.433,31.4477,61777.0
2015-12-18 14:00:00,42.61,42.67,42.61,42.65,115090.0,31.4404,31.4846,31.4404,31.4699,115090.0
2015-12-18 14:05:00,42.65,42.72,42.65,42.7,120814.0,31.4699,31.5215,31.4699,31.5068,120814.0
2015-12-18 14:10:00,42.7,42.73,42.64,42.66,69679.0,31.5068,31.5289,31.4625,31.4772,69679.0
2015-12-18 14:15:00,42.65,42.69,42.62,42.68,153574.0,31.4699,31.4994,31.4477,31.492,153574.0
2015-12-18 14:20:00,42.68,42.74,42.65,42.73,106880.0,31.492,31.5363,31.4699,31.5289,106880.0
2015-12-18 14:25:00,42.74,42.77,42.72,42.75,86623.0,31.5363,31.5584,31.5215,31.5437,86623.0
2015-12-18 14:30:00,42.76,42.78,42.74,42.78,207658.0,31.551,31.5658,31.5363,31.5658,207658.0
2015-12-18 14:35:00,42.78,42.8,42.75,42.78,119540.0,31.5658,31.5805,31.5437,31.5658,119540.0
2015-12-18 14:40:00,42.79,42.8,42.72,42.73,223404.0,31.5732,31.5805,31.5215,31.5289,223404.0
2015-12-18 14:45:00,42.73,42.76,42.72,42.76,160170.0,31.5289,31.551,31.5215,31.551,160170.0
2015-12-18 14:50:00,42.75,42.81,42.75,42.79,125998.0,31.5437,31.5879,31.5437,31.5732,125998.0
2015-12-18 14:55:00,42.79,42.82,42.77,42.78,177252.0,31.5732,31.5953,31.5584,31.5658,177252.0
2015-12-18 15:00:00,42.78,42.81,42.77,42.78,134791.0,31.5658,31.5879,31.5584,31.5658,134791.0
2015-12-18 15:05:00,42.78,42.83,42.78,42.82,81810.0,31.5658,31.6027,31.5658,31.5953,81810.0
2015-12-18 15:10:00,42.81,42.82,42.74,42.75,111420.0,31.5879,31.5953,31.5363,31.5437,111420.0
2015-12-18 15:15:00,42.75,42.75,42.68,42.71,490401.0,31.5437,31.5437,31.492,31.5141,490401.0
2015-12-18 15:20:00,42.72,42.74,42.68,42.73,252792.0,31.5215,31.5363,31.492,31.5289,252792.0
2015-12-18 15:25:00,42.73,42.78,42.73,42.75,248749.0,31.5289,31.5658,31.5289,31.5437,248749.0
2015-12-18 15:30:00,42.74,42.76,42.7,42.74,238663.0,31.5363,31.551,31.5068,31.5363,238663.0
2015-12-18 15:35:00,42.74,42.76,42.7,42.72,267819.0,31.5363,31.551,31.5068,31.5215,267819.0
2015-12-18 15:40:00,42.71,42.72,42.66,42.67,231387.0,31.5141,31.5215,31.4772,31.4846,231387.0
2015-12-18 15:45:00,42.66,42.67,42.57,42.57,280881.0,31.4772,31.4846,31.4108,31.4108,280881.0
2015-12-18 15:50:00,42.57,42.59,42.54,42.54,279482.0,31.4108,31.4256,31.3887,31.3887,279482.0
2015-12-18 15:55:00,42.54,42.56,42.48,42.48,2033856.0,31.3887,31.4035,31.3444,31.3444,2033856.0
2015-12-21 09:30:00,42.61,42.69,42.54,42.6,429081.0,31.4404,31.4994,31.3887,31.433,429081.0
2015-12-21 09:35:00,42.6,42.71,42.59,42.67,263451.0,31.433,31.5141,31.4256,31.4846,263451.0
2015-12-21 09:40:00,42.66,42.72,42.64,42.72,108498.0,31.4772,31.5215,31.4625,31.5215,108498.0
2015-12-21 09:45:00,42.73,42.76,42.66,42.75,129370.0,31.5289,31.551,31.4772,31.5437,129370.0
2015-12-21 09:50:00,42.74,42.77,42.7,42.76,106152.0,31.5363,31.5584,31.5068,31.551,106152.0
2015-12-21 09:55:00,42.75,42.76,42.71,42.74,90839.0,31.5437,31.551,31.5141,31.5363,90839.0
2015-12-21 10:00:00,42.73,42.78,42.72,42.73,84307.0,31.5289,31.5658,31.5215,31.5289,84307.0
2015-12-21 10:05:00,42.72,42.75,42.7,42.75,92816.0,31.5215,31.5437,31.5068,31.5437,92816.0
2015-12-21 10:10:00,42.75,42.77,42.7,42.72,144929.0,31.5437,31.5584,31.5068,31.5215,144929.0
2015-12-21 10:15:00,42.72,42.73,42.6,42.6,119006.0,31.5215,31.5289,31.433,31.433,119006.0
2015-12-21 10:20:00,42.6,42.62,42.54,42.58,142338.0,31.433,31.4477,31.3887,31.4182,142338.0
2015-12-21 10:25:00,42.58,42.68,42.57,42.68,168644.0,31.4182,31.492,31.4108,31.492,168644.0
2015-12-21 10:30:00,42.68,42.71,42.64,42.67,59295.0,31.492,31.5141,31.4625,31.4846,59295.0
2015-12-21 10:35:00,42.67,42.68,42.63,42.66,55634.0,31.4846,31.492,31.4551,31.4772,55634.0
2015-12-21 10:40:00,42.66,42.71,42.66,42.7,78980.0,31.4772,31.5141,31.4772,31.5068,78980.0
2015-12-21 10:45:00,42.7,42.72,42.65,42.66,81162.0,31.5068,31.5215,31.4699,31.4772,81162.0
2015-12-21 10:50:00,42.67,42.69,42.64,42.68,56209.0,31.4846,31.4994,31.4625,31.492,56209.0
2015-12-21 10:55:00,42.67,42.7,42.62,42.62,68465.0,31.4846,31.5068,31.4477,31.4477,68465.0
2015-12-21 11:00:00,42.61,42.63,42.56,42.58,57939.0,31.4404,31.4551,31.4035,31.4182,57939.0
2015-12-21 11:05:00,42.58,42.62,42.57,42.59,38276.0,31.4182,31.4477,31.4108,31.4256,38276.0
2015-12-21 11:10:00,42.59,42.61,42.58,42.59,47065.0,31.4256,31.4404,31.4182,31.4256,47065.0
2015-12-21 11:15:00,42.58,42.62,42.57,42.59,80809.0,31.4182,31.4477,31.4108,31.4256,80809.0
2015-12-21 11:20:00,42.59,42.59,42.5,42.5,53830.0,31.4256,31.4256,31.3592,31.3592,53830.0
2015-12-21 11:25:00,42.5,42.53,42.47,42.51,108331.0,31.3592,31.3813,31.3371,31.3666,108331.0
2015-12-21 11:30:00,42.52,42.52,42.4,42.42,68369.0,31.3739,31.3739,31.2854,31.3002,68369.0
2015-12-21 11:35:00,42.41,42.45,42.39,42.41,39416.0,31.2928,31.3223,31.278,31.2928,39416.0
2015-12-21 11:40:00,42.41,42.43,42.37,42.38,374969.0,31.2928,31.3075,31.2633,31.2706,374969.0
2015-12-21 11:45:00,42.38,42.39,42.33,42.34,165939.0,31.2706,31.278,31.2338,31.2411,165939.0
2015-12-21 11:50:00,42.35,42.39,42.33,42.38,111733.0,31.2485,31.278,31.2338,31.2706,111733.0
2015-12-21 11:55:00,42.37,42.41,42.36,42.39,48993.0,31.2633,31.2928,31.2559,31.278,48993.0
2015-12-21 12:00:00,42.39,42.41,42.34,42.36,57792.0,31.278,31.2928,31.2411,31.2559,57792.0
2015-12-21 12:05:00,42.36,42.39,42.35,42.36,71456.0,31.2559,31.278,31.2485,31.2559,71456.0
2015-12-21 12:10:00,42.36,42.37,42.33,42.35,45253.0,31.2559,31.2633,31.2338,31.2485,45253.0
2015-12-21 12:15:00,42.35,42.36,42.27,42.3,53387.0,31.2485,31.2559,31.1895,31.2116,53387.0
2015-12-21 12:20:00,42.3,42.33,42.28,42.32,36218.0,31.2116,31.2338,31.1969,31.2264,36218.0
2015-12-21 12:25:00,42.32,42.32,42.26,42.26,69305.0,31.2264,31.2264,31.1821,31.1821,69305.0
2015-12-21 12:30:00,42.26,42.31,42.26,42.29,50794.0,31.1821,31.219,31.1821,31.2042,50794.0
2015-12-21 12:35:00,42.29,42.32,42.26,42.28,65788.0,31.2042,31.2264,31.1821,31.1969,65788.0
2015-12-21 12:40:00,42.29,42.32,42.28,42.3,69283.0,31.2042,31.2264,31.1969,31.2116,69283.0
2015-12-21 12:45:00,42.3,42.34,42.3,42.32,49617.0,31.2116,31.2411,31.2116,31.2264,49617.0
2015-12-21 12:50:00,42.33,42.4,42.32,42.39,59295.0,31.2338,31.2854,31.2264,31.278,59295.0
2015-12-21 12:55:00,42.39,42.41,42.38,42.4,46114.0,31.278,31.2928,31.2706,31.2854,46114.0
2015-12-21 13:00:00,42.4,42.41,42.37,42.39,38006.0,31.2854,31.2928,31.2633,31.278,38006.0
2015-12-21 13:05:00,42.38,42.41,42.37,42.39,37431.0,31.2706,31.2928,31.2633,31.278,37431.0
2015-12-21 13:10:00,42.4,42.42,42.38,42.41,35928.0,31.2854,31.3002,31.2706,31.2928,35928.0
2015-12-21 13:15:00,42.4,42.44,42.4,42.43,43364.0,31.2854,31.3149,31.2854,31.3075,43364.0
2015-12-21 13:20:00,42.43,42.46,42.42,42.44,59109.0,31.3075,31.3297,31.3002,31.3149,59109.0
2015-12-21 13:25:00,42.44,42.48,42.44,42.47,65088.0,31.3149,31.3444,31.3149,31.3371,65088.0
2015-12-21 13:30:00,42.47,42.49,42.44,42.48,78532.0,31.3371,31.3518,31.3149,31.3444,78532.0
2015-12-21 13:35:00,42.49,42.5,42.46,42.48,43023.0,31.3518,31.3592,31.3297,31.3444,43023.0
2015-12-21 13:40:00,42.48,42.5,42.47,42.48,47295.0,31.3444,31.3592,31.3371,31.3444,47295.0
2015-12-21 13:45:00,42.48,42.5,42.47,42.48,71952.0,31.3444,31.3592,31.3371,31.3444,71952.0
2015-12-21 13:50:00,42.49,42.53,42.47,42.48,207757.0,31.3518,31.3813,31.3371,31.3444,207757.0
2015-12-21 13:55:00,42.48,42.49,42.47,42.48,62207.0,31.3444,31.3518,31.3371,31.3444,62207.0
2015-12-21 14:00:00,42.48,42.55,42.47,42.55,61010.0,31.3444,31.3961,31.3371,31.3961,61010.0
2015-12-21 14:05:00,42.54,42.55,42.51,42.53,60203.0,31.3887,31.3961,31.3666,31.3813,60203.0
2015-12-21 14:10:00,42.54,42.57,42.52,42.52,50711.0,31.3887,31.4108,31.3739,31.3739,50711.0
2015-12-21 14:15:00,42.52,42.53,42.48,42.52,55185.0,31.3739,31.3813,31.3444,31.3739,55185.0
2015-12-21 14:20:00,42.52,42.55,42.49,42.54,67602.0,31.3739,31.3961,31.3518,31.3887,67602.0
2015-12-21 14:25:00,42.54,42.55,42.48,42.48,90137.0,31.3887,31.3961,31.3444,31.3444,90137.0
2015-12-21 14:30:00,42.48,42.49,42.46,42.47,72169.0,31.3444,31.3518,31.3297,31.3371,72169.0
2015-12-21 14:35:00,42.47,42.5,42.46,42.47,86593.0,31.3371,31.3592,31.3297,31.3371,86593.0
2015-12-21 14:40:00,42.47,42.47,42.42,42.45,109649.0,31.3371,31.3371,31.3002,31.3223,109649.0
2015-12-21 14:45:00,42.44,42.45,42.4,42.45,57983.0,31.3149,31.3223,31.2854,31.3223,57983.0
2015-12-21 14:50:00,42.45,42.46,42.42,42.43,83805.0,31.3223,31.3297,31.3002,31.3075,83805.0
2015-12-21 14:55:00,42.43,42.44,42.39,42.43,119442.0,31.3075,31.3149,31.278,31.3075,119442.0
2015-12-21 15:00:00,42.42,42.46,42.42,42.46,56736.0,31.3002,31.3297,31.3002,31.3297,56736.0
2015-12-21 15:05:00,42.47,42.47,42.4,42.4,84938.0,31.3371,31.3371,31.2854,31.2854,84938.0
2015-12-21 15:10:00,42.41,42.43,42.39,42.41,328792.0,31.2928,31.3075,31.278,31.2928,328792.0
2015-12-21 15:15:00,42.41,42.42,42.35,42.37,147996.0,31.2928,31.3002,31.2485,31.2633,147996.0
2015-12-21 15:20:00,42.38,42.41,42.35,42.36,112807.0,31.2706,31.2928,31.2485,31.2559,112807.0
2015-12-21 15:25:00,42.35,42.37,42.33,42.36,104391.0,31.2485,31.2633,31.2338,31.2559,104391.0
2015-12-21 15:30:00,42.36,42.41,42.34,42.34,97623.0,31.2559,31.2928,31.2411,31.2411,97623.0
2015-12-21 15:35:00,42.33,42.4,42.33,42.38,226641.0,31.2338,31.2854,31.2338,31.2706,226641.0
2015-12-21 15:40:00,42.38,42.42,42.36,42.4,251417.0,31.2706,31.3002,31.2559,31.2854,251417.0
2015-12-21 15:45:00,42.41,42.45,42.4,42.41,473404.0,31.2928,31.3223,31.2854,31.2928,473404.0
2015-12-21 15:50:00,42.42,42.46,42.41,42.46,174434.0,31.3002,31.3297,31.2928,31.3297,174434.0
2015-12-21 15:55:00,42.46,42.51,42.45,42.5,734486.0,31.3297,31.3666,31.3223,31.3592,734486.0
2015-12-22 09:30:00,42.6,42.72,42.54,42.68,203914.0,31.433,31.5215,31.3887,31.492,203914.0
2015-12-22 09:35:00,42.68,42.68,42.52,42.53,145635.0,31.492,31.492,31.3739,31.3813,145635.0
2015-12-22 09:40:00,42.53,42.6,42.5,42.55,219603.0,31.3813,31.433,31.3592,31.3961,219603.0
2015-12-22 09:45:00,42.55,42.58,42.47,42.51,88659.0,31.3961,31.4182,31.3371,31.3666,88659.0
2015-12-22 09:50:00,42.49,42.51,42.46,42.5,107268.0,31.3518,31.3666,31.3297,31.3592,107268.0
2015-12-22 09:55:00,42.5,42.51,42.42,42.48,71430.0,31.3592,31.3666,31.3002,31.3444,71430.0
2015-12-22 10:00:00,42.48,42.5,42.36,42.36,128701.0,31.3444,31.3592,31.2559,31.2559,128701.0
2015-12-22 10:05:00,42.36,42.38,42.33,42.37,119029.0,31.2559,31.2706,31.2338,31.2633,119029.0
2015-12-22 10:10:00,42.37,42.37,42.25,42.25,169190.0,31.2633,31.2633,31.1747,31.1747,169190.0
2015-12-22 10:15:00,42.26,42.28,42.22,42.26,148067.0,31.1821,31.1969,31.1526,31.1821,148067.0
2015-12-22 10:20:00,42.25,42.26,42.23,42.25,91409.0,31.1747,31.1821,31.16,31.1747,91409.0
2015-12-22 10:25:00,42.25,42.29,42.21,42.29,79717.0,31.1747,31.2042,31.1452,31.2042,79717.0
2015-12-22 10:30:00,42.29,42.34,42.29,42.32,95456.0,31.2042,31.2411,31.2042,31.2264,95456.0
2015-12-22 10:35:00,42.32,42.45,42.32,42.44,68217.0,31.2264,31.3223,31.2264,31.3149,68217.0
2015-12-22 10:40:00,42.45,42.47,42.38,42.4,74040.0,31.3223,31.3371,31.2706,31.2854,74040.0
2015-12-22 10:45:00,42.39,42.44,42.39,42.44,78220.0,31.278,31.3149,31.278,31.3149,78220.0
2015-12-22 10:50:00,42.44,42.51,42.43,42.5,38720.0,31.3149,31.3666,31.3075,31.3592,38720.0
2015-12-22 10:55:00,42.5,42.52,42.49,42.51,58046.0,31.3592,31.3739,31.3518,31.3666,58046.0
2015-12-22 11:00:00,42.51,42.53,42.47,42.48,55024.0,31.3666,31.3813,31.3371,31.3444,55024.0
2015-12-22 11:05:00,42.49,42.52,42.48,42.51,53922.0,31.3518,31.3739,31.3444,31.3666,53922.0
2015-12-22 11:10:00,42.51,42.54,42.5,42.52,72178.0,31.3666,31.3887,31.3592,31.3739,72178.0
2015-12-22 11:15:00,42.51,42.52,42.47,42.48,50521.0,31.3666,31.3739,31.3371,31.3444,50521.0
2015-12-22 11:20:00,42.48,42.48,42.41,42.43,61594.0,31.3444,31.3444,31.2928,31.3075,61594.0
2015-12-22 11:25:00,42.43,42.5,42.41,42.47,65668.0,31.3075,31.3592,31.2928,31.3371,65668.0
2015-12-22 11:30:00,42.48,42.53,42.48,42.5,88677.0,31.3444,31.3813,31.3444,31.3592,88677.0
2015-12-22 11:35:00,42.51,42.62,42.51,42.57,135908.0,31.3666,31.4477,31.3666,31.4108,135908.0
2015-12-22 11:40:00,42.57,42.64,42.56,42.62,62671.0,31.4108,31.4625,31.4035,31.4477,62671.0
2015-12-22 11:45:00,42.62,42.64,42.56,42.58,46376.0,31.4477,31.4625,31.4035,31.4182,46376.0
2015-12-22 11:50:00,42.58,42.6,42.55,42.56,52982.0,31.4182,31.433,31.3961,31.4035,52982.0
2015-12-22 11:55:00,42.57,42.6,42.55,42.59,39990.0,31.4108,31.433,31.3961,31.4256,39990.0
2015-12-22 12:00:00,42.59,42.6,42.54,42.56,73044.0,31.4256,31.433,31.3887,31.4035,73044.0
2015-12-22 12:05:00,42.55,42.62,42.54,42.6,47261.0,31.3961,31.4477,31.3887,31.433,47261.0
2015-12-22 12:10:00,42.59,42.6,42.56,42.58,259464.0,31.4256,31.433,31.4035,31.4182,259464.0
2015-12-22 12:15:00,42.58,42.65,42.58,42.61,69009.0,31.4182,31.4699,31.4182,31.4404,69009.0
2015-12-22 12:20:00,42.61,42.61,42.54,42.59,83608.0,31.4404,31.4404,31.3887,31.4256,83608.0
2015-12-22 12:25:00,42.59,42.6,42.57,42.59,47385.0,31.4256,31.433,31.4108,31.4256,47385.0
2015-12-22 12:30:00,42.58,42.6,42.53,42.55,42280.0,31.4182,31.433,31.3813,31.3961,42280.0
2015-12-22 12:35:00,42.55,42.59,42.54,42.57,65825.0,31.3961,31.4256,31.3887,31.4108,65825.0
2015-12-22 12:40:00,42.57,42.61,42.56,42.61,57474.0,31.4108,31.4404,31.4035,31.4404,57474.0
2015-12-22 12:45:00,42.61,42.62,42.59,42.59,32740.0,31.4404,31.4477,31.4256,31.4256,32740.0
2015-12-22 12:50:00,42.6,42.64,42.6,42.64,39947.0,31.433,31.4625,31.433,31.4625,39947.0
2015-12-22 12:55:00,42.64,42.65,42.62,42.62,44712.0,31.4625,31.4699,31.4477,31.4477,44712.0
2015-12-22 13:00:00,42.62,42.63,42.58,42.61,72655.0,31.4477,31.4551,31.4182,31.4404,72655.0
2015-12-22 13:05:00,42.61,42.65,42.6,42.62,55336.0,31.4404,31.4699,31.433,31.4477,55336.0
2015-12-22 13:10:00,42.63,42.65,42.6,42.64,59466.0,31.4551,31.4699,31.433,31.4625,59466.0
2015-12-22 13:15:00,42.64,42.66,42.62,42.64,71793.0,31.4625,31.4772,31.4477,31.4625,71793.0
2015-12-22 13:20:00,42.64,42.65,42.57,42.58,156388.0,31.4625,31.4699,31.4108,31.4182,156388.0
2015-12-22 13:25:00,42.58,42.62,42.57,42.57,94441.0,31.4182,31.4477,31.4108,31.4108,94441.0
2015-12-22 13:30:00,42.57,42.59,42.52,42.54,68720.0,31.4108,31.4256,31.3739,31.3887,68720.0
2015-12-22 13:35:00,42.54,42.54,42.5,42.52,53354.0,31.3887,31.3887,31.3592,31.3739,53354.0
2015-12-22 13:40:00,42.51,42.52,42.5,42.52,28365.0,31.3666,31.3739,31.3592,31.3739,28365.0
2015-12-22 13:45:00,42.52,42.59,42.51,42.59,33678.0,31.3739,31.4256,31.3666,31.4256,33678.0
2015-12-22 13:50:00,42.59,42.65,42.59,42.65,87482.0,31.4256,31.4699,31.4256,31.4699,87482.0
2015-12-22 13:55:00,42.65,42.66,42.63,42.66,40657.0,31.4699,31.4772,31.4551,31.4772,40657.0
2015-12-22 14:00:00,42.66,42.66,42.6,42.61,99289.0,31.4772,31.4772,31.433,31.4404,99289.0
2015-12-22 14:05:00,42.6,42.64,42.6,42.64,51572.0,31.433,31.4625,31.433,31.4625,51572.0
2015-12-22 14:10:00,42.64,42.65,42.61,42.64,53447.0,31.4625,31.4699,31.4404,31.4625,53447.0
2015-12-22 14:15:00,42.64,42.67,42.63,42.64,90357.0,31.4625,31.4846,31.4551,31.4625,90357.0
2015-12-22 14:20:00,42.65,42.7,42.64,42.68,53798.0,31.4699,31.5068,31.4625,31.492,53798.0
2015-12-22 14:25:00,42.69,42.71,42.67,42.68,51195.0,31.4994,31.5141,31.4846,31.492,51195.0
2015-12-22 14:30:00,42.68,42.7,42.62,42.63,44843.0,31.492,31.5068,31.4477,31.4551,44843.0
2015-12-22 14:35:00,42.63,42.65,42.61,42.65,40882.0,31.4551,31.4699,31.4404,31.4699,40882.0
2015-12-22 14:40:00,42.65,42.67,42.63,42.67,59633.0,31.4699,31.4846,31.4551,31.4846,59633.0
2015-12-22 14:45:00,42.68,42.69,42.65,42.65,97416.0,31.492,31.4994,31.4699,31.4699,97416.0
2015-12-22 14:50:00,42.65,42.7,42.64,42.68,71325.0,31.4699,31.5068,31.4625,31.492,71325.0
2015-12-22 14:55:00,42.67,42.73,42.67,42.73,47192.0,31.4846,31.5289,31.4846,31.5289,47192.0
2015-12-22 15:00:00,42.73,42.76,42.72,42.76,67977.0,31.5289,31.551,31.5215,31.551,67977.0
2015-12-22 15:05:00,42.77,42.8,42.75,42.77,131399.0,31.5584,31.5805,31.5437,31.5584,131399.0
2015-12-22 15:10:00,42.77,42.81,42.76,42.81,71379.0,31.5584,31.5879,31.551,31.5879,71379.0
2015-12-22 15:15:00,42.81,42.84,42.8,42.84,58603.0,31.5879,31.6101,31.5805,31.6101,58603.0
2015-12-22 15:20:00,42.84,42.9,42.82,42.89,99822.0,31.6101,31.6543,31.5953,31.647,99822.0
2015-12-22 15:25:00,42.9,42.91,42.88,42.89,86737.0,31.6543,31.6617,31.6396,31.647,86737.0
2015-12-22 15:30:00,42.88,42.95,42.88,42.95,116586.0,31.6396,31.6912,31.6396,31.6912,116586.0
2015-12-22 15:35:00,42.94,42.95,42.87,42.89,297786.0,31.6839,31.6912,31.6322,31.647,297786.0
2015-12-22 15:40:00,42.88,42.89,42.79,42.81,113481.0,31.6396,31.647,31.5732,31.5879,113481.0
2015-12-22 15:45:00,42.81,42.86,42.8,42.85,119818.0,31.5879,31.6248,31.5805,31.6174,119818.0
2015-12-22 15:50:00,42.84,42.86,42.81,42.85,194869.0,31.6101,31.6248,31.5879,31.6174,194869.0
2015-12-22 15:55:00,42.86,42.86,42.82,42.83,657416.0,31.6248,31.6248,31.5953,31.6027,657416.0
2015-12-23 09:30:00,42.87,43.14,42.85,43.04,203731.0,31.6322,31.8314,31.6174,31.7576,203731.0
2015-12-23 09:35:00,43.03,43.2,43.03,43.16,188702.0,31.7503,31.8757,31.7503,31.8462,188702.0
2015-12-23 09:40:00,43.16,43.22,43.15,43.17,190922.0,31.8462,31.8905,31.8388,31.8536,190922.0
2015-12-23 09:45:00,43.16,43.18,43.14,43.17,50528.0,31.8462,31.8609,31.8314,31.8536,50528.0
2015-12-23 09:50:00,43.16,43.19,43.16,43.18,48042.0,31.8462,31.8683,31.8462,31.8609,48042.0
2015-12-23 09:55:00,43.18,43.24,43.18,43.23,88864.0,31.8609,31.9052,31.8609,31.8978,88864.0
2015-12-23 10:00:00,43.23,43.26,43.2,43.25,133624.0,31.8978,31.92,31.8757,31.9126,133624.0
2015-12-23 10:05:00,43.26,43.26,43.19,43.19,61551.0,31.92,31.92,31.8683,31.8683,61551.0
2015-12-23 10:10:00,43.2,43.22,43.13,43.14,98257.0,31.8757,31.8905,31.824,31.8314,98257.0
2015-12-23 10:15:00,43.14,43.19,43.12,43.16,73973.0,31.8314,31.8683,31.8167,31.8462,73973.0
2015-12-23 10:20:00,43.17,43.18,43.13,43.14,47726.0,31.8536,31.8609,31.824,31.8314,47726.0
2015-12-23 10:25:00,43.14,43.18,43.13,43.15,50203.0,31.8314,31.8609,31.824,31.8388,50203.0
2015-12-23 10:30:00,43.16,43.18,43.14,43.18,67446.0,31.8462,31.8609,31.8314,31.8609,67446.0
2015-12-23 10:35:00,43.18,43.2,43.16,43.19,66956.0,31.8609,31.8757,31.8462,31.8683,66956.0
2015-12-23 10:40:00,43.19,43.26,43.19,43.23,53722.0,31.8683,31.92,31.8683,31.8978,53722.0
2015-12-23 10:45:00,43.23,43.27,43.22,43.27,81989.0,31.8978,31.9273,31.8905,31.9273,81989.0
2015-12-23 10:50:00,43.27,43.29,43.23,43.25,78428.0,31.9273,31.9421,31.8978,31.9126,78428.0
2015-12-23 10:55:00,43.24,43.27,43.21,43.27,59157.0,31.9052,31.9273,31.8831,31.9273,59157.0
2015-12-23 11:00:00,43.26,43.32,43.24,43.31,109596.0,31.92,31.9642,31.9052,31.9569,109596.0
2015-12-23 11:05:00,43.3,43.31,43.26,43.29,203006.0,31.9495,31.9569,31.92,31.9421,203006.0
2015-12-23 11:10:00,43.29,43.33,43.27,43.33,61864.0,31.9421,31.9716,31.9273,31.9716,61864.0
2015-12-23 11:15:00,43.32,43.33,43.31,43.33,74443.0,31.9642,31.9716,31.9569,31.9716,74443.0
2015-12-23 11:20:00,43.32,43.35,43.3,43.34,65671.0,31.9642,31.9864,31.9495,31.979,65671.0
2015-12-23 11:25:00,43.33,43.39,43.33,43.36,157889.0,31.9716,32.0159,31.9716,31.9938,157889.0
2015-12-23 11:30:00,43.36,43.38,43.34,43.36,114219.0,31.9938,32.0085,31.979,31.9938,114219.0
2015-12-23 11:35:00,43.37,43.37,43.31,43.32,61572.0,32.0011,32.0011,31.9569,31.9642,61572.0
2015-12-23 11:40:00,43.32,43.34,43.3,43.34,119390.0,31.9642,31.979,31.9495,31.979,119390.0
2015-12-23 11:45:00,43.34,43.34,43.29,43.3,79684.0,31.979,31.979,31.9421,31.9495,79684.0
2015-12-23 11:50:00,43.3,43.36,43.29,43.35,140892.0,31.9495,31.9938,31.9421,31.9864,140892.0
2015-12-23 11:55:00,43.34,43.37,43.34,43.36,103392.0,31.979,32.0011,31.979,31.9938,103392.0
2015-12-23 12:00:00,43.35,43.37,43.32,43.33,38971.0,31.9864,32.0011,31.9642,31.9716,38971.0
2015-12-23 12:05:00,43.34,43.35,43.32,43.34,29432.0,31.979,31.9864,31.9642,31.979,29432.0
2015-12-23 12:10:00,43.34,43.38,43.33,43.36,65683.0,31.979,32.0085,31.9716,31.9938,65683.0
2015-12-23 12:15:00,43.37,43.4,43.36,43.4,54507.0,32.0011,32.0233,31.9938,32.0233,54507.0
2015-12-23 12:20:00,43.39,43.46,43.39,43.46,56040.0,32.0159,32.0675,32.0159,32.0675,56040.0
2015-12-23 12:25:00,43.45,43.46,43.4,43.41,153771.0,32.0602,32.0675,32.0233,32.0306,153771.0
2015-12-23 12:30:00,43.4,43.43,43.39,43.43,71591.0,32.0233,32.0454,32.0159,32.0454,71591.0
2015-12-23 12:35:00,43.43,43.46,43.42,43.43,68969.0,32.0454,32.0675,32.038,32.0454,68969.0
2015-12-23 12:40:00,43.44,43.46,43.43,43.45,80068.0,32.0528,32.0675,32.0454,32.0602,80068.0
2015-12-23 12:45:00,43.44,43.49,43.43,43.49,314754.0,32.0528,32.0897,32.0454,32.0897,314754.0
2015-12-23 12:50:00,43.49,43.51,43.48,43.48,81322.0,32.0897,32.1044,32.0823,32.0823,81322.0
2015-12-23 12:55:00,43.48,43.5,43.46,43.48,116845.0,32.0823,32.0971,32.0675,32.0823,116845.0
2015-12-23 13:00:00,43.47,43.47,43.42,43.43,70111.0,32.0749,32.0749,32.038,32.0454,70111.0
2015-12-23 13:05:00,43.44,43.44,43.42,43.42,92414.0,32.0528,32.0528,32.038,32.038,92414.0
2015-12-23 13:10:00,43.42,43.44,43.39,43.41,247320.0,32.038,32.0528,32.0159,32.0306,247320.0
2015-12-23 13:15:00,43.41,43.42,43.39,43.39,43722.0,32.0306,32.038,32.0159,32.0159,43722.0
2015-12-23 13:20:00,43.4,43.43,43.39,43.4,40653.0,32.0233,32.0454,32.0159,32.0233,40653.0
2015-12-23 13:25:00,43.4,43.43,43.39,43.4,46979.0,32.0233,32.0454,32.0159,32.0233,46979.0
2015-12-23 13:30:00,43.41,43.42,43.39,43.4,36306.0,32.0306,32.038,32.0159,32.0233,36306.0
2015-12-23 13:35:00,43.4,43.41,43.37,43.38,50287.0,32.0233,32.0306,32.0011,32.0085,50287.0
2015-12-23 13:40:00,43.38,43.46,43.37,43.42,256273.0,32.0085,32.0675,32.0011,32.038,256273.0
2015-12-23 13:45:00,43.43,43.46,43.41,43.42,82553.0,32.0454,32.0675,32.0306,32.038,82553.0
2015-12-23 13:50:00,43.43,43.49,43.43,43.48,40209.0,32.0454,32.0897,32.0454,32.0823,40209.0
2015-12-23 13:55:00,43.47,43.51,43.45,43.49,39461.0,32.0749,32.1044,32.0602,32.0897,39461.0
2015-12-23 14:00:00,43.49,43.51,43.46,43.46,37049.0,32.0897,32.1044,32.0675,32.0675,37049.0
2015-12-23 14:05:00,43.46,43.48,43.43,43.48,89581.0,32.0675,32.0823,32.0454,32.0823,89581.0
2015-12-23 14:10:00,43.47,43.52,43.45,43.5,119116.0,32.0749,32.1118,32.0602,32.0971,119116.0
2015-12-23 14:15:00,43.5,43.52,43.48,43.5,62894.0,32.0971,32.1118,32.0823,32.0971,62894.0
2015-12-23 14:20:00,43.49,43.51,43.47,43.5,33454.0,32.0897,32.1044,32.0749,32.0971,33454.0
2015-12-23 14:25:00,43.5,43.52,43.49,43.5,26596.0,32.0971,32.1118,32.0897,32.0971,26596.0
2015-12-23 14:30:00,43.51,43.55,43.51,43.54,56469.0,32.1044,32.1339,32.1044,32.1266,56469.0
2015-12-23 14:35:00,43.55,43.59,43.54,43.59,48867.0,32.1339,32.1635,32.1266,32.1635,48867.0
2015-12-23 14:40:00,43.58,43.59,43.54,43.54,37576.0,32.1561,32.1635,32.1266,32.1266,37576.0
2015-12-23 14:45:00,43.55,43.59,43.52,43.58,48640.0,32.1339,32.1635,32.1118,32.1561,48640.0
2015-12-23 14:50:00,43.58,43.6,43.57,43.59,48925.0,32.1561,32.1708,32.1487,32.1635,48925.0
2015-12-23 14:55:00,43.59,43.6,43.55,43.58,203151.0,32.1635,32.1708,32.1339,32.1561,203151.0
2015-12-23 15:00:00,43.57,43.6,43.54,43.55,182004.0,32.1487,32.1708,32.1266,32.1339,182004.0
2015-12-23 15:05:00,43.55,43.56,43.54,43.54,60877.0,32.1339,32.1413,32.1266,32.1266,60877.0
2015-12-23 15:10:00,43.54,43.55,43.5,43.5,163393.0,32.1266,32.1339,32.0971,32.0971,163393.0
2015-12-23 15:15:00,43.5,43.51,43.47,43.48,220087.0,32.0971,32.1044,32.0749,32.0823,220087.0
2015-12-23 15:20:00,43.48,43.53,43.47,43.51,142707.0,32.0823,32.1192,32.0749,32.1044,142707.0
2015-12-23 15:25:00,43.52,43.52,43.5,43.52,79921.0,32.1118,32.1118,32.0971,32.1118,79921.0
2015-12-23 15:30:00,43.51,43.52,43.48,43.5,162174.0,32.1044,32.1118,32.0823,32.0971,162174.0
2015-12-23 15:35:00,43.49,43.52,43.47,43.52,171644.0,32.0897,32.1118,32.0749,32.1118,171644.0
2015-12-23 15:40:00,43.51,43.54,43.5,43.52,154289.0,32.1044,32.1266,32.0971,32.1118,154289.0
2015-12-23 15:45:00,43.52,43.54,43.51,43.53,94979.0,32.1118,32.1266,32.1044,32.1192,94979.0
2015-12-23 15:50:00,43.53,43.55,43.51,43.55,219022.0,32.1192,32.1339,32.1044,32.1339,219022.0
2015-12-23 15:55:00,43.54,43.55,43.49,43.52,486121.0,32.1266,32.1339,32.0897,32.1118,486121.0
2015-12-24 09:30:00,43.35,43.49,43.35,43.46,98978.0,31.9864,32.0897,31.9864,32.0675,98978.0
2015-12-24 09:35:00,43.46,43.53,43.45,43.52,159463.0,32.0675,32.1192,32.0602,32.1118,159463.0
2015-12-24 09:40:00,43.53,43.54,43.46,43.5,79662.0,32.1192,32.1266,32.0675,32.0971,79662.0
2015-12-24 09:45:00,43.49,43.5,43.44,43.46,45214.0,32.0897,32.0971,32.0528,32.0675,45214.0
2015-12-24 09:50:00,43.45,43.47,43.44,43.45,25044.0,32.0602,32.0749,32.0528,32.0602,25044.0
2015-12-24 09:55:00,43.44,43.44,43.39,43.39,26325.0,32.0528,32.0528,32.0159,32.0159,26325.0
2015-12-24 10:00:00,43.4,43.44,43.38,43.39,43058.0,32.0233,32.0528,32.0085,32.0159,43058.0
2015-12-24 10:05:00,43.38,43.43,43.38,43.42,26680.0,32.0085,32.0454,32.0085,32.038,26680.0
2015-12-24 10:10:00,43.41,43.43,43.4,43.42,29224.0,32.0306,32.0454,32.0233,32.038,29224.0
2015-12-24 10:15:00,43.42,43.43,43.38,43.42,29238.0,32.038,32.0454,32.0085,32.038,29238.0
2015-12-24 10:20:00,43.41,43.46,43.41,43.44,80136.0,32.0306,32.0675,32.0306,32.0528,80136.0
2015-12-24 10:25:00,43.44,43.45,43.4,43.43,138421.0,32.0528,32.0602,32.0233,32.0454,138421.0
2015-12-24 10:30:00,43.43,43.47,43.4,43.46,59332.0,32.0454,32.0749,32.0233,32.0675,59332.0
2015-12-24 10:35:00,43.46,43.49,43.46,43.47,30938.0,32.0675,32.0897,32.0675,32.0749,30938.0
2015-12-24 10:40:00,43.47,43.48,43.45,43.48,29113.0,32.0749,32.0823,32.0602,32.0823,29113.0
2015-12-24 10:45:00,43.47,43.51,43.47,43.51,114088.0,32.0749,32.1044,32.0749,32.1044,114088.0
2015-12-24 10:50:00,43.52,43.54,43.51,43.52,11322.0,32.1118,32.1266,32.1044,32.1118,11322.0
2015-12-24 10:55:00,43.52,43.53,43.5,43.5,24619.0,32.1118,32.1192,32.0971,32.0971,24619.0
2015-12-24 11:00:00,43.5,43.51,43.46,43.48,45947.0,32.0971,32.1044,32.0675,32.0823,45947.0
2015-12-24 11:05:00,43.48,43.51,43.48,43.48,28627.0,32.0823,32.1044,32.0823,32.0823,28627.0
2015-12-24 11:10:00,43.48,43.49,43.44,43.45,47115.0,32.0823,32.0897,32.0528,32.0602,47115.0
2015-12-24 11:15:00,43.46,43.47,43.44,43.45,45446.0,32.0675,32.0749,32.0528,32.0602,45446.0
2015-12-24 11:20:00,43.46,43.47,43.44,43.47,80690.0,32.0675,32.0749,32.0528,32.0749,80690.0
2015-12-24 11:25:00,43.47,43.49,43.44,43.45,47346.0,32.0749,32.0897,32.0528,32.0602,47346.0
2015-12-24 11:30:00,43.45,43.47,43.44,43.46,35324.0,32.0602,32.0749,32.0528,32.0675,35324.0
2015-12-24 11:35:00,43.45,43.46,43.43,43.44,33104.0,32.0602,32.0675,32.0454,32.0528,33104.0
2015-12-24 11:40:00,43.44,43.47,43.43,43.47,40673.0,32.0528,32.0749,32.0454,32.0749,40673.0
2015-12-24 11:45:00,43.47,43.5,43.46,43.48,47451.0,32.0749,32.0971,32.0675,32.0823,47451.0
2015-12-24 11:50:00,43.49,43.5,43.45,43.46,84407.0,32.0897,32.0971,32.0602,32.0675,84407.0
2015-12-24 11:55:00,43.46,43.5,43.45,43.48,44416.0,32.0675,32.0971,32.0602,32.0823,44416.0
2015-12-24 12:00:00,43.48,43.51,43.47,43.49,20061.0,32.0823,32.1044,32.0749,32.0897,20061.0
2015-12-24 12:05:00,43.48,43.48,43.45,43.47,63742.0,32.0823,32.0823,32.0602,32.0749,63742.0
2015-12-24 12:10:00,43.46,43.47,43.44,43.45,43522.0,32.0675,32.0749,32.0528,32.0602,43522.0
2015-12-24 12:15:00,43.46,43.49,43.46,43.49,61114.0,32.0675,32.0897,32.0675,32.0897,61114.0
2015-12-24 12:20:00,43.5,43.5,43.47,43.48,61115.0,32.0971,32.0971,32.0749,32.0823,61115.0
2015-12-24 12:25:00,43.49,43.5,43.47,43.5,27351.0,32.0897,32.0971,32.0749,32.0971,27351.0
2015-12-24 12:30:00,43.5,43.55,43.49,43.55,103233.0,32.0971,32.1339,32.0897,32.1339,103233.0
2015-12-24 12:35:00,43.55,43.6,43.54,43.6,224481.0,32.1339,32.1708,32.1266,32.1708,224481.0
2015-12-24 12:40:00,43.6,43.6,43.56,43.59,50295.0,32.1708,32.1708,32.1413,32.1635,50295.0
2015-12-24 12:45:00,43.59,43.6,43.52,43.52,67214.0,32.1635,32.1708,32.1118,32.1118,67214.0
2015-12-24 12:50:00,43.52,43.53,43.48,43.48,80225.0,32.1118,32.1192,32.0823,32.0823,80225.0
2015-12-24 12:55:00,43.48,43.5,43.47,43.47,185435.0,32.0823,32.0971,32.0749,32.0749,185435.0
2015-12-28 09:30:00,43.21,43.43,43.21,43.32,205103.0,31.8831,32.0454,31.8831,31.9642,205103.0
2015-12-28 09:35:00,43.33,43.35,43.3,43.33,108268.0,31.9716,31.9864,31.9495,31.9716,108268.0
2015-12-28 09:40:00,43.33,43.39,43.3,43.38,72328.0,31.9716,32.0159,31.9495,32.0085,72328.0
2015-12-28 09:45:00,43.37,43.38,43.28,43.29,58491.0,32.0011,32.0085,31.9347,31.9421,58491.0
2015-12-28 09:50:00,43.29,43.32,43.27,43.29,32160.0,31.9421,31.9642,31.9273,31.9421,32160.0
2015-12-28 09:55:00,43.28,43.32,43.26,43.31,27760.0,31.9347,31.9642,31.92,31.9569,27760.0
2015-12-28 10:00:00,43.31,43.33,43.27,43.28,40102.0,31.9569,31.9716,31.9273,31.9347,40102.0
2015-12-28 10:05:00,43.28,43.32,43.28,43.29,70166.0,31.9347,31.9642,31.9347,31.9421,70166.0
2015-12-28 10:10:00,43.29,43.29,43.22,43.23,40181.0,31.9421,31.9421,31.8905,31.8978,40181.0
2015-12-28 10:15:00,43.23,43.27,43.23,43.25,51976.0,31.8978,31.9273,31.8978,31.9126,51976.0
2015-12-28 10:20:00,43.25,43.27,43.23,43.25,76562.0,31.9126,31.9273,31.8978,31.9126,76562.0
2015-12-28 10:25:00,43.25,43.3,43.25,43.29,42810.0,31.9126,31.9495,31.9126,31.9421,42810.0
2015-12-28 10:30:00,43.3,43.31,43.27,43.3,47117.0,31.9495,31.9569,31.9273,31.9495,47117.0
2015-12-28 10:35:00,43.3,43.31,43.26,43.28,64224.0,31.9495,31.9569,31.92,31.9347,64224.0
2015-12-28 10:40:00,43.28,43.32,43.27,43.31,39977.0,31.9347,31.9642,31.9273,31.9569,39977.0
2015-12-28 10:45:00,43.31,43.34,43.3,43.32,42672.0,31.9569,31.979,31.9495,31.9642,42672.0
2015-12-28 10:50:00,43.31,43.36,43.3,43.35,35917.0,31.9569,31.9938,31.9495,31.9864,35917.0
2015-12-28 10:55:00,43.34,43.4,43.33,43.38,63838.0,31.979,32.0233,31.9716,32.0085,63838.0
2015-12-28 11:00:00,43.38,43.47,43.38,43.45,89859.0,32.0085,32.0749,32.0085,32.0602,89859.0
2015-12-28 11:05:00,43.46,43.49,43.45,43.48,26334.0,32.0675,32.0897,32.0602,32.0823,26334.0
2015-12-28 11:10:00,43.47,43.52,43.47,43.51,31147.0,32.0749,32.1118,32.0749,32.1044,31147.0
2015-12-28 11:15:00,43.51,43.54,43.5,43.52,27384.0,32.1044,32.1266,32.0971,32.1118,27384.0
2015-12-28 11:20:00,43.52,43.53,43.47,43.48,76280.0,32.1118,32.1192,32.0749,32.0823,76280.0
2015-12-28 11:25:00,43.47,43.47,43.4,43.42,26729.0,32.0749,32.0749,32.0233,32.038,26729.0
2015-12-28 11:30:00,43.42,43.43,43.4,43.42,40688.0,32.038,32.0454,32.0233,32.038,40688.0
2015-12-28 11:35:00,43.42,43.44,43.39,43.41,65357.0,32.038,32.0528,32.0159,32.0306,65357.0
2015-12-28 11:40:00,43.41,43.41,43.36,43.38,32034.0,32.0306,32.0306,31.9938,32.0085,32034.0
2015-12-28 11:45:00,43.39,43.44,43.38,43.43,59796.0,32.0159,32.0528,32.0085,32.0454,59796.0
2015-12-28 11:50:00,43.42,43.47,43.42,43.46,48284.0,32.038,32.0749,32.038,32.0675,48284.0
2015-12-28 11:55:00,43.47,43.48,43.45,43.45,65611.0,32.0749,32.0823,32.0602,32.0602,65611.0
2015-12-28 12:00:00,43.45,43.51,43.44,43.5,25087.0,32.0602,32.1044,32.0528,32.0971,25087.0
2015-12-28 12:05:00,43.51,43.52,43.5,43.52,56945.0,32.1044,32.1118,32.0971,32.1118,56945.0
2015-12-28 12:10:00,43.52,43.52,43.48,43.49,38866.0,32.1118,32.1118,32.0823,32.0897,38866.0
2015-12-28 12:15:00,43.5,43.54,43.49,43.5,46670.0,32.0971,32.1266,32.0897,32.0971,46670.0
2015-12-28 12:20:00,43.5,43.52,43.47,43.48,29741.0,32.0971,32.1118,32.0749,32.0823,29741.0
2015-12-28 12:25:00,43.49,43.52,43.48,43.51,115660.0,32.0897,32.1118,32.0823,32.1044,115660.0
2015-12-28 12:30:00,43.51,43.51,43.47,43.48,28158.0,32.1044,32.1044,32.0749,32.0823,28158.0
2015-12-28 12:35:00,43.48,43.48,43.46,43.48,21247.0,32.0823,32.0823,32.0675,32.0823,21247.0
2015-12-28 12:40:00,43.47,43.47,43.44,43.46,49525.0,32.0749,32.0749,32.0528,32.0675,49525.0
2015-12-28 12:45:00,43.46,43.51,43.45,43.5,24823.0,32.0675,32.1044,32.0602,32.0971,24823.0
2015-12-28 12:50:00,43.49,43.5,43.46,43.46,25692.0,32.0897,32.0971,32.0675,32.0675,25692.0
2015-12-28 12:55:00,43.46,43.47,43.44,43.45,30312.0,32.0675,32.0749,32.0528,32.0602,30312.0
2015-12-28 13:00:00,43.45,43.48,43.45,43.47,79727.0,32.0602,32.0823,32.0602,32.0749,79727.0
2015-12-28 13:05:00,43.47,43.51,43.46,43.49,21124.0,32.0749,32.1044,32.0675,32.0897,21124.0
2015-12-28 13:10:00,43.49,43.55,43.49,43.55,44778.0,32.0897,32.1339,32.0897,32.1339,44778.0
2015-12-28 13:15:00,43.55,43.55,43.52,43.55,29454.0,32.1339,32.1339,32.1118,32.1339,29454.0
2015-12-28 13:20:00,43.55,43.55,43.5,43.52,31395.0,32.1339,32.1339,32.0971,32.1118,31395.0
2015-12-28 13:25:00,43.52,43.52,43.5,43.51,24165.0,32.1118,32.1118,32.0971,32.1044,24165.0
2015-12-28 13:30:00,43.52,43.54,43.51,43.52,38877.0,32.1118,32.1266,32.1044,32.1118,38877.0
2015-12-28 13:35:00,43.52,43.52,43.47,43.48,36219.0,32.1118,32.1118,32.0749,32.0823,36219.0
2015-12-28 13:40:00,43.48,43.51,43.47,43.47,37354.0,32.0823,32.1044,32.0749,32.0749,37354.0
2015-12-28 13:45:00,43.47,43.51,43.47,43.49,24190.0,32.0749,32.1044,32.0749,32.0897,24190.0
2015-12-28 13:50:00,43.49,43.51,43.47,43.48,56376.0,32.0897,32.1044,32.0749,32.0823,56376.0
2015-12-28 13:55:00,43.48,43.49,43.46,43.46,24750.0,32.0823,32.0897,32.0675,32.0675,24750.0
2015-12-28 14:00:00,43.47,43.5,43.46,43.48,26474.0,32.0749,32.0971,32.0675,32.0823,26474.0
2015-12-28 14:05:00,43.48,43.48,43.46,43.47,22556.0,32.0823,32.0823,32.0675,32.0749,22556.0
2015-12-28 14:10:00,43.47,43.48,43.45,43.48,23219.0,32.0749,32.0823,32.0602,32.0823,23219.0
2015-12-28 14:15:00,43.47,43.5,43.46,43.5,32161.0,32.0749,32.0971,32.0675,32.0971,32161.0
2015-12-28 14:20:00,43.5,43.51,43.48,43.48,44030.0,32.0971,32.1044,32.0823,32.0823,44030.0
2015-12-28 14:25:00,43.48,43.52,43.48,43.49,29722.0,32.0823,32.1118,32.0823,32.0897,29722.0
2015-12-28 14:30:00,43.5,43.51,43.48,43.48,38829.0,32.0971,32.1044,32.0823,32.0823,38829.0
2015-12-28 14:35:00,43.48,43.5,43.48,43.49,26322.0,32.0823,32.0971,32.0823,32.0897,26322.0
2015-12-28 14:40:00,43.5,43.52,43.49,43.51,35504.0,32.0971,32.1118,32.0897,32.1044,35504.0
2015-12-28 14:45:00,43.5,43.52,43.48,43.5,39277.0,32.0971,32.1118,32.0823,32.0971,39277.0
2015-12-28 14:50:00,43.51,43.56,43.49,43.56,47251.0,32.1044,32.1413,32.0897,32.1413,47251.0
2015-12-28 14:55:00,43.55,43.55,43.51,43.52,70302.0,32.1339,32.1339,32.1044,32.1118,70302.0
2015-12-28 15:00:00,43.52,43.54,43.5,43.51,51493.0,32.1118,32.1266,32.0971,32.1044,51493.0
2015-12-28 15:05:00,43.51,43.52,43.49,43.51,40728.0,32.1044,32.1118,32.0897,32.1044,40728.0
2015-12-28 15:10:00,43.52,43.56,43.51,43.56,131077.0,32.1118,32.1413,32.1044,32.1413,131077.0
2015-12-28 15:15:00,43.56,43.57,43.53,43.53,48191.0,32.1413,32.1487,32.1192,32.1192,48191.0
2015-12-28 15:20:00,43.54,43.58,43.54,43.58,51836.0,32.1266,32.1561,32.1266,32.1561,51836.0
2015-12-28 15:25:00,43.58,43.6,43.56,43.6,144852.0,32.1561,32.1708,32.1413,32.1708,144852.0
2015-12-28 15:30:00,43.6,43.61,43.58,43.59,172020.0,32.1708,32.1782,32.1561,32.1635,172020.0
2015-12-28 15:35:00,43.59,43.6,43.57,43.6,58105.0,32.1635,32.1708,32.1487,32.1708,58105.0
2015-12-28 15:40:00,43.59,43.6,43.57,43.58,110790.0,32.1635,32.1708,32.1487,32.1561,110790.0
2015-12-28 15:45:00,43.58,43.58,43.54,43.55,59068.0,32.1561,32.1561,32.1266,32.1339,59068.0
2015-12-28 15:50:00,43.55,43.55,43.52,43.52,453310.0,32.1339,32.1339,32.1118,32.1118,453310.0
2015-12-28 15:55:00,43.52,43.56,43.52,43.55,361401.0,32.1118,32.1413,32.1118,32.1339,361401.0
2015-12-29 09:30:00,43.76,43.81,43.68,43.73,137790.0,32.2889,32.3258,32.2299,32.2668,137790.0
2015-12-29 09:35:00,43.75,43.8,43.71,43.74,127256.0,32.2815,32.3184,32.252,32.2741,127256.0
2015-12-29 09:40:00,43.74,43.83,43.74,43.81,121040.0,32.2741,32.3405,32.2741,32.3258,121040.0
2015-12-29 09:45:00,43.81,43.82,43.72,43.75,85129.0,32.3258,32.3332,32.2594,32.2815,85129.0
2015-12-29 09:50:00,43.74,43.76,43.7,43.72,58895.0,32.2741,32.2889,32.2446,32.2594,58895.0
2015-12-29 09:55:00,43.72,43.74,43.71,43.73,40412.0,32.2594,32.2741,32.252,32.2668,40412.0
2015-12-29 10:00:00,43.74,43.77,43.74,43.76,51879.0,32.2741,32.2963,32.2741,32.2889,51879.0
2015-12-29 10:05:00,43.77,43.78,43.73,43.75,75984.0,32.2963,32.3037,32.2668,32.2815,75984.0
2015-12-29 10:10:00,43.75,43.78,43.73,43.76,67828.0,32.2815,32.3037,32.2668,32.2889,67828.0
2015-12-29 10:15:00,43.76,43.78,43.74,43.76,47947.0,32.2889,32.3037,32.2741,32.2889,47947.0
2015-12-29 10:20:00,43.75,43.79,43.74,43.79,54592.0,32.2815,32.311,32.2741,32.311,54592.0
2015-12-29 10:25:00,43.79,43.8,43.77,43.78,55447.0,32.311,32.3184,32.2963,32.3037,55447.0
2015-12-29 10:30:00,43.79,43.79,43.75,43.75,41175.0,32.311,32.311,32.2815,32.2815,41175.0
2015-12-29 10:35:00,43.76,43.77,43.73,43.76,53337.0,32.2889,32.2963,32.2668,32.2889,53337.0
2015-12-29 10:40:00,43.77,43.78,43.75,43.76,38744.0,32.2963,32.3037,32.2815,32.2889,38744.0
2015-12-29 10:45:00,43.77,43.81,43.76,43.8,59757.0,32.2963,32.3258,32.2889,32.3184,59757.0
2015-12-29 10:50:00,43.8,43.81,43.76,43.8,176635.0,32.3184,32.3258,32.2889,32.3184,176635.0
2015-12-29 10:55:00,43.79,43.83,43.79,43.82,185199.0,32.311,32.3405,32.311,32.3332,185199.0
2015-12-29 11:00:00,43.82,43.83,43.8,43.81,47228.0,32.3332,32.3405,32.3184,32.3258,47228.0
2015-12-29 11:05:00,43.82,43.85,43.81,43.85,50824.0,32.3332,32.3553,32.3258,32.3553,50824.0
2015-12-29 11:10:00,43.85,43.88,43.84,43.86,111280.0,32.3553,32.3774,32.3479,32.3627,111280.0
2015-12-29 11:15:00,43.86,43.9,43.84,43.89,60877.0,32.3627,32.3922,32.3479,32.3848,60877.0
2015-12-29 11:20:00,43.89,43.91,43.87,43.9,38147.0,32.3848,32.3996,32.3701,32.3922,38147.0
2015-12-29 11:25:00,43.9,43.94,43.89,43.94,19662.0,32.3922,32.4217,32.3848,32.4217,19662.0
2015-12-29 11:30:00,43.94,43.94,43.89,43.92,66141.0,32.4217,32.4217,32.3848,32.407,66141.0
2015-12-29 11:35:00,43.93,43.94,43.9,43.91,70307.0,32.4143,32.4217,32.3922,32.3996,70307.0
2015-12-29 11:40:00,43.9,43.92,43.86,43.86,49278.0,32.3922,32.407,32.3627,32.3627,49278.0
2015-12-29 11:45:00,43.86,43.88,43.84,43.86,73823.0,32.3627,32.3774,32.3479,32.3627,73823.0
2015-12-29 11:50:00,43.85,43.89,43.84,43.89,58959.0,32.3553,32.3848,32.3479,32.3848,58959.0
2015-12-29 11:55:00,43.88,43.88,43.85,43.86,51395.0,32.3774,32.3774,32.3553,32.3627,51395.0
2015-12-29 12:00:00,43.86,43.86,43.83,43.85,61834.0,32.3627,32.3627,32.3405,32.3553,61834.0
2015-12-29 12:05:00,43.85,43.88,43.85,43.88,42507.0,32.3553,32.3774,32.3553,32.3774,42507.0
2015-12-29 12:10:00,43.88,43.9,43.87,43.88,44522.0,32.3774,32.3922,32.3701,32.3774,44522.0
2015-12-29 12:15:00,43.88,43.9,43.86,43.87,48419.0,32.3774,32.3922,32.3627,32.3701,48419.0
2015-12-29 12:20:00,43.86,43.87,43.84,43.86,40593.0,32.3627,32.3701,32.3479,32.3627,40593.0
2015-12-29 12:25:00,43.87,43.94,43.86,43.93,58723.0,32.3701,32.4217,32.3627,32.4143,58723.0
2015-12-29 12:30:00,43.93,43.94,43.91,43.93,38154.0,32.4143,32.4217,32.3996,32.4143,38154.0
2015-12-29 12:35:00,43.92,43.93,43.9,43.91,46201.0,32.407,32.4143,32.3922,32.3996,46201.0
2015-12-29 12:40:00,43.9,43.92,43.87,43.9,112909.0,32.3922,32.407,32.3701,32.3922,112909.0
2015-12-29 12:45:00,43.9,43.9,43.84,43.84,25306.0,32.3922,32.3922,32.3479,32.3479,25306.0
2015-12-29 12:50:00,43.84,43.86,43.83,43.83,67431.0,32.3479,32.3627,32.3405,32.3405,67431.0
2015-12-29 12:55:00,43.84,43.85,43.82,43.82,48221.0,32.3479,32.3553,32.3332,32.3332,48221.0
2015-12-29 13:00:00,43.83,43.84,43.81,43.81,47977.0,32.3405,32.3479,32.3258,32.3258,47977.0
2015-12-29 13:05:00,43.82,43.83,43.8,43.82,58181.0,32.3332,32.3405,32.3184,32.3332,58181.0
2015-12-29 13:10:00,43.82,43.84,43.81,43.83,52228.0,32.3332,32.3479,32.3258,32.3405,52228.0
2015-12-29 13:15:00,43.83,43.85,43.82,43.84,220227.0,32.3405,32.3553,32.3332,32.3479,220227.0
2015-12-29 13:20:00,43.84,43.87,43.84,43.86,32665.0,32.3479,32.3701,32.3479,32.3627,32665.0
2015-12-29 13:25:00,43.85,43.86,43.84,43.86,56797.0,32.3553,32.3627,32.3479,32.3627,56797.0
2015-12-29 13:30:00,43.86,43.86,43.83,43.83,47679.0,32.3627,32.3627,32.3405,32.3405,47679.0
2015-12-29 13:35:00,43.84,43.86,43.83,43.85,61490.0,32.3479,32.3627,32.3405,32.3553,61490.0
2015-12-29 13:40:00,43.84,43.86,43.84,43.86,32627.0,32.3479,32.3627,32.3479,32.3627,32627.0
2015-12-29 13:45:00,43.86,43.87,43.84,43.85,60738.0,32.3627,32.3701,32.3479,32.3553,60738.0
2015-12-29 13:50:00,43.86,43.87,43.83,43.84,91917.0,32.3627,32.3701,32.3405,32.3479,91917.0
2015-12-29 13:55:00,43.84,43.86,43.83,43.84,65472.0,32.3479,32.3627,32.3405,32.3479,65472.0
2015-12-29 14:00:00,43.84,43.84,43.81,43.82,11600.0,32.3479,32.3479,32.3258,32.3332,11600.0
2015-12-29 14:05:00,43.82,43.85,43.81,43.84,119051.0,32.3332,32.3553,32.3258,32.3479,119051.0
2015-12-29 14:10:00,43.84,43.85,43.81,43.83,209626.0,32.3479,32.3553,32.3258,32.3405,209626.0
2015-12-29 14:15:00,43.83,43.83,43.79,43.81,63255.0,32.3405,32.3405,32.311,32.3258,63255.0
2015-12-29 14:20:00,43.8,43.81,43.78,43.79,58826.0,32.3184,32.3258,32.3037,32.311,58826.0
2015-12-29 14:25:00,43.78,43.8,43.76,43.8,36629.0,32.3037,32.3184,32.2889,32.3184,36629.0
2015-12-29 14:30:00,43.79,43.8,43.77,43.8,119700.0,32.311,32.3184,32.2963,32.3184,119700.0
2015-12-29 14:35:00,43.79,43.79,43.77,43.78,78685.0,32.311,32.311,32.2963,32.3037,78685.0
2015-12-29 14:40:00,43.77,43.8,43.77,43.78,101715.0,32.2963,32.3184,32.2963,32.3037,101715.0
2015-12-29 14:45:00,43.77,43.8,43.77,43.79,148452.0,32.2963,32.3184,32.2963,32.311,148452.0
2015-12-29 14:50:00,43.79,43.81,43.78,43.81,86732.0,32.311,32.3258,32.3037,32.3258,86732.0
2015-12-29 14:55:00,43.8,43.81,43.77,43.81,115505.0,32.3184,32.3258,32.2963,32.3258,115505.0
2015-12-29 15:00:00,43.81,43.83,43.79,43.83,74094.0,32.3258,32.3405,32.311,32.3405,74094.0
2015-12-29 15:05:00,43.83,43.85,43.82,43.84,68594.0,32.3405,32.3553,32.3332,32.3479,68594.0
2015-12-29 15:10:00,43.84,43.85,43.82,43.84,90326.0,32.3479,32.3553,32.3332,32.3479,90326.0
2015-12-29 15:15:00,43.84,43.87,43.83,43.83,124026.0,32.3479,32.3701,32.3405,32.3405,124026.0
2015-12-29 15:20:00,43.83,43.84,43.81,43.82,47775.0,32.3405,32.3479,32.3258,32.3332,47775.0
2015-12-29 15:25:00,43.81,43.82,43.79,43.8,106359.0,32.3258,32.3332,32.311,32.3184,106359.0
2015-12-29 15:30:00,43.81,43.82,43.77,43.79,158106.0,32.3258,32.3332,32.2963,32.311,158106.0
2015-12-29 15:35:00,43.79,43.81,43.77,43.77,99486.0,32.311,32.3258,32.2963,32.2963,99486.0
2015-12-29 15:40:00,43.78,43.79,43.75,43.77,131461.0,32.3037,32.311,32.2815,32.2963,131461.0
2015-12-29 15:45:00,43.78,43.81,43.78,43.81,317192.0,32.3037,32.3258,32.3037,32.3258,317192.0
2015-12-29 15:50:00,43.8,43.81,43.78,43.8,202001.0,32.3184,32.3258,32.3037,32.3184,202001.0
2015-12-29 15:55:00,43.8,43.84,43.79,43.79,1302649.0,32.3184,32.3479,32.311,32.311,1302649.0
2015-12-30 09:30:00,43.82,43.91,43.79,43.9,48344.0,32.3332,32.3996,32.311,32.3922,48344.0
2015-12-30 09:35:00,43.9,43.92,43.83,43.84,56302.0,32.3922,32.407,32.3405,32.3479,56302.0
2015-12-30 09:40:00,43.83,43.86,43.81,43.84,54871.0,32.3405,32.3627,32.3258,32.3479,54871.0
2015-12-30 09:45:00,43.85,43.89,43.79,43.79,57484.0,32.3553,32.3848,32.311,32.311,57484.0
2015-12-30 09:50:00,43.79,43.87,43.79,43.87,37817.0,32.311,32.3701,32.311,32.3701,37817.0
2015-12-30 09:55:00,43.87,43.87,43.86,43.87,19667.0,32.3701,32.3701,32.3627,32.3701,19667.0
2015-12-30 10:00:00,43.86,43.89,43.84,43.87,72723.0,32.3627,32.3848,32.3479,32.3701,72723.0
2015-12-30 10:05:00,43.87,43.94,43.87,43.93,37073.0,32.3701,32.4217,32.3701,32.4143,37073.0
2015-12-30 10:10:00,43.92,43.93,43.87,43.87,65121.0,32.407,32.4143,32.3701,32.3701,65121.0
2015-12-30 10:15:00,43.86,43.88,43.85,43.87,99744.0,32.3627,32.3774,32.3553,32.3701,99744.0
2015-12-30 10:20:00,43.87,43.88,43.84,43.87,41043.0,32.3701,32.3774,32.3479,32.3701,41043.0
2015-12-30 10:25:00,43.87,43.9,43.86,43.89,38160.0,32.3701,32.3922,32.3627,32.3848,38160.0
2015-12-30 10:30:00,43.89,43.92,43.87,43.9,41785.0,32.3848,32.407,32.3701,32.3922,41785.0
2015-12-30 10:35:00,43.9,43.91,43.87,43.88,29494.0,32.3922,32.3996,32.3701,32.3774,29494.0
2015-12-30 10:40:00,43.88,43.89,43.85,43.85,43898.0,32.3774,32.3848,32.3553,32.3553,43898.0
2015-12-30 10:45:00,43.85,43.85,43.8,43.81,80461.0,32.3553,32.3553,32.3184,32.3258,80461.0
2015-12-30 10:50:00,43.8,43.81,43.78,43.8,95048.0,32.3184,32.3258,32.3037,32.3184,95048.0
2015-12-30 10:55:00,43.8,43.8,43.74,43.75,449756.0,32.3184,32.3184,32.2741,32.2815,449756.0
2015-12-30 11:00:00,43.75,43.79,43.74,43.79,218008.0,32.2815,32.311,32.2741,32.311,218008.0
2015-12-30 11:05:00,43.8,43.81,43.78,43.8,40732.0,32.3184,32.3258,32.3037,32.3184,40732.0
2015-12-30 11:10:00,43.8,43.81,43.79,43.81,30307.0,32.3184,32.3258,32.311,32.3258,30307.0
2015-12-30 11:15:00,43.8,43.81,43.77,43.78,87979.0,32.3184,32.3258,32.2963,32.3037,87979.0
2015-12-30 11:20:00,43.79,43.8,43.77,43.79,72046.0,32.311,32.3184,32.2963,32.311,72046.0
2015-12-30 11:25:00,43.79,43.79,43.74,43.76,60057.0,32.311,32.311,32.2741,32.2889,60057.0
2015-12-30 11:30:00,43.76,43.76,43.71,43.71,96842.0,32.2889,32.2889,32.252,32.252,96842.0
2015-12-30 11:35:00,43.72,43.74,43.7,43.71,92560.0,32.2594,32.2741,32.2446,32.252,92560.0
2015-12-30 11:40:00,43.71,43.75,43.7,43.72,150581.0,32.252,32.2815,32.2446,32.2594,150581.0
2015-12-30 11:45:00,43.72,43.72,43.68,43.68,99666.0,32.2594,32.2594,32.2299,32.2299,99666.0
2015-12-30 11:50:00,43.69,43.69,43.66,43.66,82691.0,32.2372,32.2372,32.2151,32.2151,82691.0
2015-12-30 11:55:00,43.66,43.7,43.66,43.7,164912.0,32.2151,32.2446,32.2151,32.2446,164912.0
2015-12-30 12:00:00,43.7,43.78,43.7,43.76,67225.0,32.2446,32.3037,32.2446,32.2889,67225.0
2015-12-30 12:05:00,43.77,43.8,43.76,43.79,59250.0,32.2963,32.3184,32.2889,32.311,59250.0
2015-12-30 12:10:00,43.8,43.8,43.75,43.76,64228.0,32.3184,32.3184,32.2815,32.2889,64228.0
2015-12-30 12:15:00,43.75,43.77,43.74,43.74,57971.0,32.2815,32.2963,32.2741,32.2741,57971.0
2015-12-30 12:20:00,43.75,43.77,43.73,43.73,91168.0,32.2815,32.2963,32.2668,32.2668,91168.0
2015-12-30 12:25:00,43.73,43.75,43.72,43.75,75382.0,32.2668,32.2815,32.2594,32.2815,75382.0
2015-12-30 12:30:00,43.74,43.76,43.73,43.76,33431.0,32.2741,32.2889,32.2668,32.2889,33431.0
2015-12-30 12:35:00,43.76,43.76,43.74,43.75,24766.0,32.2889,32.2889,32.2741,32.2815,24766.0
2015-12-30 12:40:00,43.75,43.76,43.72,43.74,112901.0,32.2815,32.2889,32.2594,32.2741,112901.0
2015-12-30 12:45:00,43.73,43.74,43.71,43.74,30302.0,32.2668,32.2741,32.252,32.2741,30302.0
2015-12-30 12:50:00,43.74,43.75,43.73,43.75,33907.0,32.2741,32.2815,32.2668,32.2815,33907.0
2015-12-30 12:55:00,43.76,43.79,43.75,43.77,116783.0,32.2889,32.311,32.2815,32.2963,116783.0
2015-12-30 13:00:00,43.76,43.82,43.76,43.8,69599.0,32.2889,32.3332,32.2889,32.3184,69599.0
2015-12-30 13:05:00,43.81,43.82,43.79,43.82,42739.0,32.3258,32.3332,32.311,32.3332,42739.0
2015-12-30 13:10:00,43.81,43.82,43.79,43.8,88607.0,32.3258,32.3332,32.311,32.3184,88607.0
2015-12-30 13:15:00,43.81,43.81,43.78,43.78,29575.0,32.3258,32.3258,32.3037,32.3037,29575.0
2015-12-30 13:20:00,43.78,43.79,43.77,43.79,39921.0,32.3037,32.311,32.2963,32.311,39921.0
2015-12-30 13:25:00,43.79,43.82,43.78,43.81,81743.0,32.311,32.3332,32.3037,32.3258,81743.0
2015-12-30 13:30:00,43.81,43.82,43.78,43.8,204991.0,32.3258,32.3332,32.3037,32.3184,204991.0
2015-12-30 13:35:00,43.79,43.82,43.79,43.81,34205.0,32.311,32.3332,32.311,32.3258,34205.0
2015-12-30 13:40:00,43.8,43.83,43.79,43.82,23317.0,32.3184,32.3405,32.311,32.3332,23317.0
2015-12-30 13:45:00,43.82,43.84,43.81,43.82,23220.0,32.3332,32.3479,32.3258,32.3332,23220.0
2015-12-30 13:50:00,43.82,43.84,43.81,43.84,32443.0,32.3332,32.3479,32.3258,32.3479,32443.0
2015-12-30 13:55:00,43.84,43.86,43.83,43.84,35463.0,32.3479,32.3627,32.3405,32.3479,35463.0
2015-12-30 14:00:00,43.84,43.86,43.83,43.85,33635.0,32.3479,32.3627,32.3405,32.3553,33635.0
2015-12-30 14:05:00,43.85,43.86,43.84,43.85,82283.0,32.3553,32.3627,32.3479,32.3553,82283.0
2015-12-30 14:10:00,43.85,43.88,43.85,43.88,58366.0,32.3553,32.3774,32.3553,32.3774,58366.0
2015-12-30 14:15:00,43.88,43.89,43.85,43.86,54576.0,32.3774,32.3848,32.3553,32.3627,54576.0
2015-12-30 14:20:00,43.85,43.87,43.85,43.86,52981.0,32.3553,32.3701,32.3553,32.3627,52981.0
2015-12-30 14:25:00,43.86,43.89,43.85,43.89,198911.0,32.3627,32.3848,32.3553,32.3848,198911.0
2015-12-30 14:30:00,43.89,43.9,43.87,43.89,105346.0,32.3848,32.3922,32.3701,32.3848,105346.0
2015-12-30 14:35:00,43.88,43.9,43.87,43.89,58721.0,32.3774,32.3922,32.3701,32.3848,58721.0
2015-12-30 14:40:00,43.88,43.89,43.87,43.87,45663.0,32.3774,32.3848,32.3701,32.3701,45663.0
2015-12-30 14:45:00,43.87,43.89,43.86,43.87,31991.0,32.3701,32.3848,32.3627,32.3701,31991.0
2015-12-30 14:50:00,43.88,43.88,43.84,43.85,58732.0,32.3774,32.3774,32.3479,32.3553,58732.0
2015-12-30 14:55:00,43.87,43.87,43.85,43.87,27316.0,32.3701,32.3701,32.3553,32.3701,27316.0
2015-12-30 15:00:00,43.86,43.86,43.84,43.84,43147.0,32.3627,32.3627,32.3479,32.3479,43147.0
2015-12-30 15:05:00,43.84,43.85,43.84,43.85,24049.0,32.3479,32.3553,32.3479,32.3553,24049.0
2015-12-30 15:10:00,43.84,43.85,43.82,43.84,204772.0,32.3479,32.3553,32.3332,32.3479,204772.0
2015-12-30 15:15:00,43.83,43.86,43.82,43.84,86586.0,32.3405,32.3627,32.3332,32.3479,86586.0
2015-12-30 15:20:00,43.85,43.87,43.84,43.86,34344.0,32.3553,32.3701,32.3479,32.3627,34344.0
2015-12-30 15:25:00,43.85,43.86,43.84,43.85,38282.0,32.3553,32.3627,32.3479,32.3553,38282.0
2015-12-30 15:30:00,43.85,43.85,43.75,43.78,202797.0,32.3553,32.3553,32.2815,32.3037,202797.0
2015-12-30 15:35:00,43.77,43.78,43.69,43.78,254458.0,32.2963,32.3037,32.2372,32.3037,254458.0
2015-12-30 15:40:00,43.77,43.79,43.76,43.77,130467.0,32.2963,32.311,32.2889,32.2963,130467.0
2015-12-30 15:45:00,43.78,43.79,43.77,43.79,38052.0,32.3037,32.311,32.2963,32.311,38052.0
2015-12-30 15:50:00,43.79,43.8,43.75,43.75,170462.0,32.311,32.3184,32.2815,32.2815,170462.0
2015-12-30 15:55:00,43.76,43.79,43.74,43.75,386516.0,32.2889,32.311,32.2741,32.2815,386516.0
2015-12-31 09:30:00,43.68,43.8,43.56,43.68,212527.0,32.2299,32.3184,32.1413,32.2299,212527.0
2015-12-31 09:35:00,43.67,43.67,43.58,43.62,102904.0,32.2225,32.2225,32.1561,32.1856,102904.0
2015-12-31 09:40:00,43.62,43.64,43.52,43.54,150875.0,32.1856,32.2004,32.1118,32.1266,150875.0
2015-12-31 09:45:00,43.53,43.54,43.47,43.51,60855.0,32.1192,32.1266,32.0749,32.1044,60855.0
2015-12-31 09:50:00,43.5,43.51,43.45,43.47,61600.0,32.0971,32.1044,32.0602,32.0749,61600.0
2015-12-31 09:55:00,43.47,43.53,43.46,43.51,51753.0,32.0749,32.1192,32.0675,32.1044,51753.0
2015-12-31 10:00:00,43.5,43.54,43.49,43.52,125363.0,32.0971,32.1266,32.0897,32.1118,125363.0
2015-12-31 10:05:00,43.52,43.52,43.48,43.51,82525.0,32.1118,32.1118,32.0823,32.1044,82525.0
2015-12-31 10:10:00,43.5,43.55,43.5,43.53,209616.0,32.0971,32.1339,32.0971,32.1192,209616.0
2015-12-31 10:15:00,43.54,43.54,43.46,43.48,74329.0,32.1266,32.1266,32.0675,32.0823,74329.0
2015-12-31 10:20:00,43.47,43.49,43.45,43.46,69048.0,32.0749,32.0897,32.0602,32.0675,69048.0
2015-12-31 10:25:00,43.46,43.46,43.35,43.37,129528.0,32.0675,32.0675,31.9864,32.0011,129528.0
2015-12-31 10:30:00,43.36,43.37,43.26,43.28,130992.0,31.9938,32.0011,31.92,31.9347,130992.0
2015-12-31 10:35:00,43.29,43.29,43.23,43.27,85276.0,31.9421,31.9421,31.8978,31.9273,85276.0
2015-12-31 10:40:00,43.27,43.28,43.25,43.25,103867.0,31.9273,31.9347,31.9126,31.9126,103867.0
2015-12-31 10:45:00,43.26,43.27,43.22,43.23,153772.0,31.92,31.9273,31.8905,31.8978,153772.0
2015-12-31 10:50:00,43.22,43.24,43.16,43.17,127358.0,31.8905,31.9052,31.8462,31.8536,127358.0
2015-12-31 10:55:00,43.16,43.17,43.08,43.11,82178.0,31.8462,31.8536,31.7872,31.8093,82178.0
2015-12-31 11:00:00,43.1,43.13,43.0,43.0,127021.0,31.8019,31.824,31.7281,31.7281,127021.0
2015-12-31 11:05:00,43.01,43.01,42.93,42.94,215559.0,31.7355,31.7355,31.6765,31.6839,215559.0
2015-12-31 11:10:00,42.94,42.97,42.91,42.95,113633.0,31.6839,31.706,31.6617,31.6912,113633.0
2015-12-31 11:15:00,42.94,42.96,42.89,42.95,212601.0,31.6839,31.6986,31.647,31.6912,212601.0
2015-12-31 11:20:00,42.96,43.0,42.95,42.98,124408.0,31.6986,31.7281,31.6912,31.7134,124408.0
2015-12-31 11:25:00,42.98,42.98,42.92,42.92,94050.0,31.7134,31.7134,31.6691,31.6691,94050.0
2015-12-31 11:30:00,42.92,42.95,42.89,42.95,264630.0,31.6691,31.6912,31.647,31.6912,264630.0
2015-12-31 11:35:00,42.95,42.98,42.93,42.95,181926.0,31.6912,31.7134,31.6765,31.6912,181926.0
2015-12-31 11:40:00,42.96,42.99,42.95,42.97,160737.0,31.6986,31.7207,31.6912,31.706,160737.0
2015-12-31 11:45:00,42.97,43.09,42.95,43.09,320315.0,31.706,31.7945,31.6912,31.7945,320315.0
2015-12-31 11:50:00,43.09,43.11,43.06,43.08,158231.0,31.7945,31.8093,31.7724,31.7872,158231.0
2015-12-31 11:55:00,43.09,43.17,43.08,43.15,382834.0,31.7945,31.8536,31.7872,31.8388,382834.0
2015-12-31 12:00:00,43.16,43.22,43.15,43.22,51391.0,31.8462,31.8905,31.8388,31.8905,51391.0
2015-12-31 12:05:00,43.22,43.28,43.21,43.26,80095.0,31.8905,31.9347,31.8831,31.92,80095.0
2015-12-31 12:10:00,43.25,43.26,43.21,43.21,38368.0,31.9126,31.92,31.8831,31.8831,38368.0
2015-12-31 12:15:00,43.21,43.25,43.2,43.24,47462.0,31.8831,31.9126,31.8757,31.9052,47462.0
2015-12-31 12:20:00,43.24,43.24,43.21,43.23,57882.0,31.9052,31.9052,31.8831,31.8978,57882.0
2015-12-31 12:25:00,43.23,43.26,43.21,43.26,302027.0,31.8978,31.92,31.8831,31.92,302027.0
2015-12-31 12:30:00,43.26,43.29,43.25,43.29,37324.0,31.92,31.9421,31.9126,31.9421,37324.0
2015-12-31 12:35:00,43.3,43.33,43.29,43.32,49241.0,31.9495,31.9716,31.9421,31.9642,49241.0
2015-12-31 12:40:00,43.32,43.36,43.32,43.36,50771.0,31.9642,31.9938,31.9642,31.9938,50771.0
2015-12-31 12:45:00,43.36,43.37,43.33,43.35,127822.0,31.9938,32.0011,31.9716,31.9864,127822.0
2015-12-31 12:50:00,43.35,43.4,43.34,43.4,33266.0,31.9864,32.0233,31.979,32.0233,33266.0
2015-12-31 12:55:00,43.4,43.41,43.39,43.4,47833.0,32.0233,32.0306,32.0159,32.0233,47833.0
2015-12-31 13:00:00,43.39,43.43,43.35,43.39,277237.0,32.0159,32.0454,31.9864,32.0159,277237.0
2015-12-31 13:05:00,43.39,43.4,43.32,43.34,231388.0,32.0159,32.0233,31.9642,31.979,231388.0
2015-12-31 13:10:00,43.34,43.39,43.33,43.38,54498.0,31.979,32.0159,31.9716,32.0085,54498.0
2015-12-31 13:15:00,43.38,43.4,43.36,43.4,35131.0,32.0085,32.0233,31.9938,32.0233,35131.0
2015-12-31 13:20:00,43.4,43.46,43.38,43.46,125580.0,32.0233,32.0675,32.0085,32.0675,125580.0
2015-12-31 13:25:00,43.46,43.48,43.44,43.48,54419.0,32.0675,32.0823,32.0528,32.0823,54419.0
2015-12-31 13:30:00,43.48,43.5,43.46,43.47,46059.0,32.0823,32.0971,32.0675,32.0749,46059.0
2015-12-31 13:35:00,43.47,43.49,43.44,43.46,239830.0,32.0749,32.0897,32.0528,32.0675,239830.0
2015-12-31 13:40:00,43.47,43.5,43.46,43.5,32239.0,32.0749,32.0971,32.0675,32.0971,32239.0
2015-12-31 13:45:00,43.5,43.5,43.44,43.47,34612.0,32.0971,32.0971,32.0528,32.0749,34612.0
2015-12-31 13:50:00,43.46,43.5,43.45,43.49,89766.0,32.0675,32.0971,32.0602,32.0897,89766.0
2015-12-31 13:55:00,43.5,43.51,43.48,43.51,86805.0,32.0971,32.1044,32.0823,32.1044,86805.0
2015-12-31 14:00:00,43.51,43.57,43.5,43.56,65650.0,32.1044,32.1487,32.0971,32.1413,65650.0
2015-12-31 14:05:00,43.56,43.57,43.5,43.52,59381.0,32.1413,32.1487,32.0971,32.1118,59381.0
2015-12-31 14:10:00,43.52,43.53,43.49,43.52,49225.0,32.1118,32.1192,32.0897,32.1118,49225.0
2015-12-31 14:15:00,43.52,43.54,43.52,43.53,40266.0,32.1118,32.1266,32.1118,32.1192,40266.0
2015-12-31 14:20:00,43.53,43.54,43.44,43.45,49808.0,32.1192,32.1266,32.0528,32.0602,49808.0
2015-12-31 14:25:00,43.45,43.49,43.43,43.48,47033.0,32.0602,32.0897,32.0454,32.0823,47033.0
2015-12-31 14:30:00,43.48,43.48,43.4,43.42,60922.0,32.0823,32.0823,32.0233,32.038,60922.0
2015-12-31 14:35:00,43.43,43.44,43.39,43.42,86022.0,32.0454,32.0528,32.0159,32.038,86022.0
2015-12-31 14:40:00,43.41,43.44,43.4,43.41,77682.0,32.0306,32.0528,32.0233,32.0306,77682.0
2015-12-31 14:45:00,43.42,43.46,43.41,43.44,43671.0,32.038,32.0675,32.0306,32.0528,43671.0
2015-12-31 14:50:00,43.44,43.44,43.38,43.39,64690.0,32.0528,32.0528,32.0085,32.0159,64690.0
2015-12-31 14:55:00,43.4,43.41,43.37,43.38,76959.0,32.0233,32.0306,32.0011,32.0085,76959.0
2015-12-31 15:00:00,43.38,43.42,43.37,43.42,81087.0,32.0085,32.038,32.0011,32.038,81087.0
2015-12-31 15:05:00,43.42,43.42,43.35,43.37,196736.0,32.038,32.038,31.9864,32.0011,196736.0
2015-12-31 15:10:00,43.37,43.37,43.33,43.36,176047.0,32.0011,32.0011,31.9716,31.9938,176047.0
2015-12-31 15:15:00,43.37,43.44,43.37,43.43,69354.0,32.0011,32.0528,32.0011,32.0454,69354.0
2015-12-31 15:20:00,43.42,43.43,43.38,43.39,79377.0,32.038,32.0454,32.0085,32.0159,79377.0
2015-12-31 15:25:00,43.39,43.39,43.33,43.33,234451.0,32.0159,32.0159,31.9716,31.9716,234451.0
2015-12-31 15:30:00,43.34,43.37,43.33,43.37,89153.0,31.979,32.0011,31.9716,32.0011,89153.0
2015-12-31 15:35:00,43.38,43.39,43.34,43.36,99684.0,32.0085,32.0159,31.979,31.9938,99684.0
2015-12-31 15:40:00,43.36,43.37,43.3,43.32,221542.0,31.9938,32.0011,31.9495,31.9642,221542.0
2015-12-31 15:45:00,43.32,43.36,43.28,43.34,272209.0,31.9642,31.9938,31.9347,31.979,272209.0
2015-12-31 15:50:00,43.34,43.35,43.31,43.35,100380.0,31.979,31.9864,31.9569,31.9864,100380.0
2015-12-31 15:55:00,43.35,43.38,43.27,43.27,748325.0,31.9864,32.0085,31.9273,31.9273,748325.0
2016-01-04 09:30:00,43.03,43.06,42.9,42.92,317600.0,31.7503,31.7724,31.6543,31.6691,317600.0
2016-01-04 09:35:00,42.91,43.02,42.85,42.89,445151.0,31.6617,31.7429,31.6174,31.647,445151.0
2016-01-04 09:40:00,42.88,42.88,42.72,42.76,299889.0,31.6396,31.6396,31.5215,31.551,299889.0
2016-01-04 09:45:00,42.75,42.83,42.72,42.83,142852.0,31.5437,31.6027,31.5215,31.6027,142852.0
2016-01-04 09:50:00,42.83,42.93,42.83,42.85,86043.0,31.6027,31.6765,31.6027,31.6174,86043.0
2016-01-04 09:55:00,42.86,42.91,42.83,42.84,129409.0,31.6248,31.6617,31.6027,31.6101,129409.0
2016-01-04 10:00:00,42.84,42.85,42.73,42.75,244249.0,31.6101,31.6174,31.5289,31.5437,244249.0
2016-01-04 10:05:00,42.75,42.92,42.73,42.91,137866.0,31.5437,31.6691,31.5289,31.6617,137866.0
2016-01-04 10:10:00,42.91,43.0,42.89,42.95,212288.0,31.6617,31.7281,31.647,31.6912,212288.0
2016-01-04 10:15:00,42.96,42.98,42.89,42.89,146951.0,31.6986,31.7134,31.647,31.647,146951.0
2016-01-04 10:20:00,42.89,42.9,42.81,42.81,132948.0,31.647,31.6543,31.5879,31.5879,132948.0
2016-01-04 10:25:00,42.81,42.84,42.78,42.82,85123.0,31.5879,31.6101,31.5658,31.5953,85123.0
2016-01-04 10:30:00,42.83,42.87,42.82,42.86,103380.0,31.6027,31.6322,31.5953,31.6248,103380.0
2016-01-04 10:35:00,42.86,42.92,42.83,42.86,89063.0,31.6248,31.6691,31.6027,31.6248,89063.0
2016-01-04 10:40:00,42.85,42.94,42.83,42.94,117804.0,31.6174,31.6839,31.6027,31.6839,117804.0
2016-01-04 10:45:00,42.94,42.95,42.86,42.87,116182.0,31.6839,31.6912,31.6248,31.6322,116182.0
2016-01-04 10:50:00,42.88,42.89,42.81,42.81,99358.0,31.6396,31.647,31.5879,31.5879,99358.0
2016-01-04 10:55:00,42.82,42.82,42.72,42.75,109152.0,31.5953,31.5953,31.5215,31.5437,109152.0
2016-01-04 11:00:00,42.76,42.78,42.69,42.74,268217.0,31.551,31.5658,31.4994,31.5363,268217.0
2016-01-04 11:05:00,42.74,42.75,42.68,42.71,129836.0,31.5363,31.5437,31.492,31.5141,129836.0
2016-01-04 11:10:00,42.71,42.79,42.67,42.75,160040.0,31.5141,31.5732,31.4846,31.5437,160040.0
2016-01-04 11:15:00,42.76,42.79,42.72,42.77,124490.0,31.551,31.5732,31.5215,31.5584,124490.0
2016-01-04 11:20:00,42.77,42.83,42.73,42.83,109280.0,31.5584,31.6027,31.5289,31.6027,109280.0
2016-01-04 11:25:00,42.83,42.84,42.78,42.83,87769.0,31.6027,31.6101,31.5658,31.6027,87769.0
2016-01-04 11:30:00,42.83,42.92,42.81,42.91,62393.0,31.6027,31.6691,31.5879,31.6617,62393.0
2016-01-04 11:35:00,42.92,42.95,42.87,42.93,78278.0,31.6691,31.6912,31.6322,31.6765,78278.0
2016-01-04 11:40:00,42.93,42.96,42.89,42.9,233699.0,31.6765,31.6986,31.647,31.6543,233699.0
2016-01-04 11:45:00,42.9,42.94,42.87,42.94,79038.0,31.6543,31.6839,31.6322,31.6839,79038.0
2016-01-04 11:50:00,42.94,42.97,42.92,42.93,122071.0,31.6839,31.706,31.6691,31.6765,122071.0
2016-01-04 11:55:00,42.93,42.94,42.83,42.86,90011.0,31.6765,31.6839,31.6027,31.6248,90011.0
2016-01-04 12:00:00,42.86,42.88,42.84,42.86,76283.0,31.6248,31.6396,31.6101,31.6248,76283.0
2016-01-04 12:05:00,42.87,42.88,42.83,42.85,64600.0,31.6322,31.6396,31.6027,31.6174,64600.0
2016-01-04 12:10:00,42.85,42.88,42.85,42.87,58932.0,31.6174,31.6396,31.6174,31.6322,58932.0
2016-01-04 12:15:00,42.88,42.95,42.87,42.95,44992.0,31.6396,31.6912,31.6322,31.6912,44992.0
2016-01-04 12:20:00,42.95,42.98,42.91,42.96,56303.0,31.6912,31.7134,31.6617,31.6986,56303.0
2016-01-04 12:25:00,42.96,43.04,42.94,43.01,54542.0,31.6986,31.7576,31.6839,31.7355,54542.0
2016-01-04 12:30:00,43.0,43.03,42.95,43.0,43030.0,31.7281,31.7503,31.6912,31.7281,43030.0
2016-01-04 12:35:00,43.0,43.06,43.0,43.03,103476.0,31.7281,31.7724,31.7281,31.7503,103476.0
2016-01-04 12:40:00,43.03,43.04,42.97,43.03,123177.0,31.7503,31.7576,31.706,31.7503,123177.0
2016-01-04 12:45:00,43.03,43.04,42.97,42.98,67215.0,31.7503,31.7576,31.706,31.7134,67215.0
2016-01-04 12:50:00,42.99,43.03,42.98,43.03,120399.0,31.7207,31.7503,31.7134,31.7503,120399.0
2016-01-04 12:55:00,43.03,43.05,42.98,43.0,61498.0,31.7503,31.765,31.7134,31.7281,61498.0
2016-01-04 13:00:00,43.0,43.03,42.99,43.02,44859.0,31.7281,31.7503,31.7207,31.7429,44859.0
2016-01-04 13:05:00,43.02,43.04,42.99,43.01,67899.0,31.7429,31.7576,31.7207,31.7355,67899.0
2016-01-04 13:10:00,43.0,43.04,42.96,42.97,62039.0,31.7281,31.7576,31.6986,31.706,62039.0
2016-01-04 13:15:00,42.97,43.02,42.96,42.97,84924.0,31.706,31.7429,31.6986,31.706,84924.0
2016-01-04 13:20:00,42.97,42.99,42.94,42.94,59464.0,31.706,31.7207,31.6839,31.6839,59464.0
2016-01-04 13:25:00,42.94,42.99,42.92,42.99,48994.0,31.6839,31.7207,31.6691,31.7207,48994.0
2016-01-04 13:30:00,42.98,42.99,42.94,42.97,48740.0,31.7134,31.7207,31.6839,31.706,48740.0
2016-01-04 13:35:00,42.98,42.99,42.96,42.98,43611.0,31.7134,31.7207,31.6986,31.7134,43611.0
2016-01-04 13:40:00,42.98,42.98,42.91,42.91,133660.0,31.7134,31.7134,31.6617,31.6617,133660.0
2016-01-04 13:45:00,42.91,42.96,42.9,42.94,95068.0,31.6617,31.6986,31.6543,31.6839,95068.0
2016-01-04 13:50:00,42.94,42.97,42.93,42.93,47723.0,31.6839,31.706,31.6765,31.6765,47723.0
2016-01-04 13:55:00,42.93,42.95,42.86,42.88,67823.0,31.6765,31.6912,31.6248,31.6396,67823.0
2016-01-04 14:00:00,42.88,42.89,42.83,42.87,174028.0,31.6396,31.647,31.6027,31.6322,174028.0
2016-01-04 14:05:00,42.87,42.92,42.83,42.91,282012.0,31.6322,31.6691,31.6027,31.6617,282012.0
2016-01-04 14:10:00,42.91,42.92,42.88,42.92,71109.0,31.6617,31.6691,31.6396,31.6691,71109.0
2016-01-04 14:15:00,42.92,42.92,42.87,42.88,54821.0,31.6691,31.6691,31.6322,31.6396,54821.0
2016-01-04 14:20:00,42.88,42.89,42.86,42.88,188360.0,31.6396,31.647,31.6248,31.6396,188360.0
2016-01-04 14:25:00,42.88,42.9,42.86,42.86,111418.0,31.6396,31.6543,31.6248,31.6248,111418.0
2016-01-04 14:30:00,42.86,42.87,42.81,42.82,104324.0,31.6248,31.6322,31.5879,31.5953,104324.0
2016-01-04 14:35:00,42.82,42.84,42.78,42.84,438530.0,31.5953,31.6101,31.5658,31.6101,438530.0
2016-01-04 14:40:00,42.84,42.87,42.82,42.87,153450.0,31.6101,31.6322,31.5953,31.6322,153450.0
2016-01-04 14:45:00,42.87,42.9,42.84,42.89,81513.0,31.6322,31.6543,31.6101,31.647,81513.0
2016-01-04 14:50:00,42.89,42.92,42.85,42.87,397781.0,31.647,31.6691,31.6174,31.6322,397781.0
2016-01-04 14:55:00,42.87,42.92,42.87,42.91,94360.0,31.6322,31.6691,31.6322,31.6617,94360.0
2016-01-04 15:00:00,42.91,42.92,42.85,42.86,114903.0,31.6617,31.6691,31.6174,31.6248,114903.0
2016-01-04 15:05:00,42.85,42.9,42.84,42.88,210696.0,31.6174,31.6543,31.6101,31.6396,210696.0
2016-01-04 15:10:00,42.88,42.89,42.82,42.86,42094.0,31.6396,31.647,31.5953,31.6248,42094.0
2016-01-04 15:15:00,42.86,42.89,42.85,42.86,104374.0,31.6248,31.647,31.6174,31.6248,104374.0
2016-01-04 15:20:00,42.86,42.87,42.79,42.79,65658.0,31.6248,31.6322,31.5732,31.5732,65658.0
2016-01-04 15:25:00,42.79,42.84,42.78,42.83,154752.0,31.5732,31.6101,31.5658,31.6027,154752.0
2016-01-04 15:30:00,42.83,42.88,42.83,42.86,164980.0,31.6027,31.6396,31.6027,31.6248,164980.0
2016-01-04 15:35:00,42.86,42.91,42.85,42.91,218942.0,31.6248,31.6617,31.6174,31.6617,218942.0
2016-01-04 15:40:00,42.91,42.93,42.87,42.93,138560.0,31.6617,31.6765,31.6322,31.6765,138560.0
2016-01-04 15:45:00,42.93,43.07,42.93,43.06,268144.0,31.6765,31.7798,31.6765,31.7724,268144.0
2016-01-04 15:50:00,43.06,43.11,43.04,43.09,161651.0,31.7724,31.8093,31.7576,31.7945,161651.0
2016-01-04 15:55:00,43.1,43.2,43.09,43.18,1703311.0,31.8019,31.8757,31.7945,31.8609,1703311.0
2016-01-05 09:30:00,43.17,43.19,43.02,43.02,372152.0,31.8536,31.8683,31.7429,31.7429,372152.0
2016-01-05 09:35:00,43.03,43.09,42.85,42.86,296702.0,31.7503,31.7945,31.6174,31.6248,296702.0
2016-01-05 09:40:00,42.87,42.94,42.82,42.87,291837.0,31.6322,31.6839,31.5953,31.6322,291837.0
2016-01-05 09:45:00,42.86,42.87,42.67,42.7,155627.0,31.6248,31.6322,31.4846,31.5068,155627.0
2016-01-05 09:50:00,42.7,42.71,42.58,42.59,186012.0,31.5068,31.5141,31.4182,31.4256,186012.0
2016-01-05 09:55:00,42.59,42.65,42.58,42.62,162312.0,31.4256,31.4699,31.4182,31.4477,162312.0
2016-01-05 10:00:00,42.62,42.66,42.6,42.65,139354.0,31.4477,31.4772,31.433,31.4699,139354.0
2016-01-05 10:05:00,42.65,42.65,42.55,42.57,97731.0,31.4699,31.4699,31.3961,31.4108,97731.0
2016-01-05 10:10:00,42.57,42.64,42.56,42.64,101502.0,31.4108,31.4625,31.4035,31.4625,101502.0
2016-01-05 10:15:00,42.64,42.66,42.61,42.65,84000.0,31.4625,31.4772,31.4404,31.4699,84000.0
2016-01-05 10:20:00,42.64,42.68,42.61,42.66,264962.0,31.4625,31.492,31.4404,31.4772,264962.0
2016-01-05 10:25:00,42.66,42.7,42.64,42.7,104152.0,31.4772,31.5068,31.4625,31.5068,104152.0
2016-01-05 10:30:00,42.7,42.84,42.69,42.83,135357.0,31.5068,31.6101,31.4994,31.6027,135357.0
2016-01-05 10:35:00,42.83,42.91,42.83,42.9,208982.0,31.6027,31.6617,31.6027,31.6543,208982.0
2016-01-05 10:40:00,42.9,42.99,42.89,42.98,103364.0,31.6543,31.7207,31.647,31.7134,103364.0
2016-01-05 10:45:00,42.99,43.1,42.98,43.09,76607.0,31.7207,31.8019,31.7134,31.7945,76607.0
2016-01-05 10:50:00,43.09,43.14,43.06,43.14,108046.0,31.7945,31.8314,31.7724,31.8314,108046.0
2016-01-05 10:55:00,43.14,43.19,43.13,43.19,141202.0,31.8314,31.8683,31.824,31.8683,141202.0
2016-01-05 11:00:00,43.19,43.24,43.18,43.19,85393.0,31.8683,31.9052,31.8609,31.8683,85393.0
2016-01-05 11:05:00,43.2,43.22,43.13,43.14,77049.0,31.8757,31.8905,31.824,31.8314,77049.0
2016-01-05 11:10:00,43.14,43.14,43.05,43.05,211806.0,31.8314,31.8314,31.765,31.765,211806.0
2016-01-05 11:15:00,43.05,43.1,43.04,43.05,275339.0,31.765,31.8019,31.7576,31.765,275339.0
2016-01-05 11:20:00,43.05,43.11,43.05,43.06,100561.0,31.765,31.8093,31.765,31.7724,100561.0
2016-01-05 11:25:00,43.06,43.11,43.06,43.11,72741.0,31.7724,31.8093,31.7724,31.8093,72741.0
2016-01-05 11:30:00,43.1,43.2,43.09,43.18,68195.0,31.8019,31.8757,31.7945,31.8609,68195.0
2016-01-05 11:35:00,43.2,43.2,43.13,43.15,53070.0,31.8757,31.8757,31.824,31.8388,53070.0
2016-01-05 11:40:00,43.15,43.21,43.15,43.21,58072.0,31.8388,31.8831,31.8388,31.8831,58072.0
2016-01-05 11:45:00,43.2,43.24,43.18,43.24,50981.0,31.8757,31.9052,31.8609,31.9052,50981.0
2016-01-05 11:50:00,43.25,43.25,43.16,43.16,210589.0,31.9126,31.9126,31.8462,31.8462,210589.0
2016-01-05 11:55:00,43.17,43.23,43.16,43.21,137555.0,31.8536,31.8978,31.8462,31.8831,137555.0
2016-01-05 12:00:00,43.21,43.21,43.16,43.17,70799.0,31.8831,31.8831,31.8462,31.8536,70799.0
2016-01-05 12:05:00,43.18,43.21,43.17,43.21,93225.0,31.8609,31.8831,31.8536,31.8831,93225.0
2016-01-05 12:10:00,43.22,43.23,43.15,43.15,145279.0,31.8905,31.8978,31.8388,31.8388,145279.0
2016-01-05 12:15:00,43.16,43.22,43.14,43.2,104372.0,31.8462,31.8905,31.8314,31.8757,104372.0
2016-01-05 12:20:00,43.2,43.22,43.18,43.2,170003.0,31.8757,31.8905,31.8609,31.8757,170003.0
2016-01-05 12:25:00,43.2,43.22,43.17,43.2,102198.0,31.8757,31.8905,31.8536,31.8757,102198.0
2016-01-05 12:30:00,43.21,43.22,43.2,43.2,86808.0,31.8831,31.8905,31.8757,31.8757,86808.0
2016-01-05 12:35:00,43.19,43.28,43.18,43.28,71829.0,31.8683,31.9347,31.8609,31.9347,71829.0
2016-01-05 12:40:00,43.27,43.28,43.24,43.25,74220.0,31.9273,31.9347,31.9052,31.9126,74220.0
2016-01-05 12:45:00,43.25,43.29,43.24,43.29,49234.0,31.9126,31.9421,31.9052,31.9421,49234.0
2016-01-05 12:50:00,43.28,43.32,43.26,43.3,69056.0,31.9347,31.9642,31.92,31.9495,69056.0
2016-01-05 12:55:00,43.31,43.33,43.3,43.32,51046.0,31.9569,31.9716,31.9495,31.9642,51046.0
2016-01-05 13:00:00,43.33,43.35,43.29,43.34,130531.0,31.9716,31.9864,31.9421,31.979,130531.0
2016-01-05 13:05:00,43.34,43.35,43.29,43.29,88776.0,31.979,31.9864,31.9421,31.9421,88776.0
2016-01-05 13:10:00,43.3,43.33,43.29,43.3,76632.0,31.9495,31.9716,31.9421,31.9495,76632.0
2016-01-05 13:15:00,43.3,43.33,43.3,43.32,66837.0,31.9495,31.9716,31.9495,31.9642,66837.0
2016-01-05 13:20:00,43.32,43.35,43.29,43.34,61063.0,31.9642,31.9864,31.9421,31.979,61063.0
2016-01-05 13:25:00,43.34,43.37,43.34,43.36,47768.0,31.979,32.0011,31.979,31.9938,47768.0
2016-01-05 13:30:00,43.35,43.36,43.33,43.34,78976.0,31.9864,31.9938,31.9716,31.979,78976.0
2016-01-05 13:35:00,43.34,43.34,43.29,43.32,86127.0,31.979,31.979,31.9421,31.9642,86127.0
2016-01-05 13:40:00,43.32,43.39,43.31,43.39,154454.0,31.9642,32.0159,31.9569,32.0159,154454.0
2016-01-05 13:45:00,43.39,43.4,43.36,43.4,101033.0,32.0159,32.0233,31.9938,32.0233,101033.0
2016-01-05 13:50:00,43.4,43.41,43.38,43.4,117824.0,32.0233,32.0306,32.0085,32.0233,117824.0
2016-01-05 13:55:00,43.4,43.42,43.39,43.42,84063.0,32.0233,32.038,32.0159,32.038,84063.0
2016-01-05 14:00:00,43.41,43.42,43.38,43.39,122929.0,32.0306,32.038,32.0085,32.0159,122929.0
2016-01-05 14:05:00,43.4,43.4,43.36,43.4,73924.0,32.0233,32.0233,31.9938,32.0233,73924.0
2016-01-05 14:10:00,43.4,43.4,43.35,43.37,387478.0,32.0233,32.0233,31.9864,32.0011,387478.0
2016-01-05 14:15:00,43.37,43.39,43.35,43.38,101969.0,32.0011,32.0159,31.9864,32.0085,101969.0
2016-01-05 14:20:00,43.39,43.42,43.38,43.42,82247.0,32.0159,32.038,32.0085,32.038,82247.0
2016-01-05 14:25:00,43.43,43.45,43.41,43.41,93023.0,32.0454,32.0602,32.0306,32.0306,93023.0
2016-01-05 14:30:00,43.41,43.48,43.41,43.46,68752.0,32.0306,32.0823,32.0306,32.0675,68752.0
2016-01-05 14:35:00,43.47,43.49,43.44,43.47,177412.0,32.0749,32.0897,32.0528,32.0749,177412.0
2016-01-05 14:40:00,43.48,43.51,43.45,43.47,85792.0,32.0823,32.1044,32.0602,32.0749,85792.0
2016-01-05 14:45:00,43.46,43.47,43.43,43.47,64802.0,32.0675,32.0749,32.0454,32.0749,64802.0
2016-01-05 14:50:00,43.47,43.5,43.46,43.5,62490.0,32.0749,32.0971,32.0675,32.0971,62490.0
2016-01-05 14:55:00,43.5,43.5,43.45,43.47,75371.0,32.0971,32.0971,32.0602,32.0749,75371.0
2016-01-05 15:00:00,43.46,43.47,43.43,43.45,114109.0,32.0675,32.0749,32.0454,32.0602,114109.0
2016-01-05 15:05:00,43.45,43.46,43.41,43.43,127900.0,32.0602,32.0675,32.0306,32.0454,127900.0
2016-01-05 15:10:00,43.43,43.51,43.43,43.5,120452.0,32.0454,32.1044,32.0454,32.0971,120452.0
2016-01-05 15:15:00,43.51,43.51,43.46,43.48,123698.0,32.1044,32.1044,32.0675,32.0823,123698.0
2016-01-05 15:20:00,43.48,43.51,43.44,43.48,143147.0,32.0823,32.1044,32.0528,32.0823,143147.0
2016-01-05 15:25:00,43.48,43.55,43.46,43.52,114668.0,32.0823,32.1339,32.0675,32.1118,114668.0
2016-01-05 15:30:00,43.52,43.56,43.47,43.53,258937.0,32.1118,32.1413,32.0749,32.1192,258937.0
2016-01-05 15:35:00,43.53,43.56,43.47,43.55,219422.0,32.1192,32.1413,32.0749,32.1339,219422.0
2016-01-05 15:40:00,43.55,43.61,43.49,43.54,396220.0,32.1339,32.1782,32.0897,32.1266,396220.0
2016-01-05 15:45:00,43.54,43.55,43.48,43.53,125335.0,32.1266,32.1339,32.0823,32.1192,125335.0
2016-01-05 15:50:00,43.53,43.54,43.49,43.51,205298.0,32.1192,32.1266,32.0897,32.1044,205298.0
2016-01-05 15:55:00,43.51,43.54,43.49,43.51,445665.0,32.1044,32.1266,32.0897,32.1044,445665.0
2016-01-06 09:30:00,43.24,43.34,43.09,43.09,376117.0,31.9052,31.979,31.7945,31.7945,376117.0
2016-01-06 09:35:00,43.09,43.22,43.07,43.2,377058.0,31.7945,31.8905,31.7798,31.8757,377058.0
2016-01-06 09:40:00,43.2,43.2,43.11,43.13,197834.0,31.8757,31.8757,31.8093,31.824,197834.0
2016-01-06 09:45:00,43.14,43.2,43.09,43.19,265923.0,31.8314,31.8757,31.7945,31.8683,265923.0
2016-01-06 09:50:00,43.19,43.24,43.18,43.22,349727.0,31.8683,31.9052,31.8609,31.8905,349727.0
2016-01-06 09:55:00,43.23,43.28,43.19,43.27,294884.0,31.8978,31.9347,31.8683,31.9273,294884.0
2016-01-06 10:00:00,43.26,43.28,43.22,43.27,144879.0,31.92,31.9347,31.8905,31.9273,144879.0
2016-01-06 10:05:00,43.28,43.41,43.27,43.4,340261.0,31.9347,32.0306,31.9273,32.0233,340261.0
2016-01-06 10:10:00,43.41,43.44,43.35,43.37,342673.0,32.0306,32.0528,31.9864,32.0011,342673.0
2016-01-06 10:15:00,43.37,43.39,43.35,43.37,217582.0,32.0011,32.0159,31.9864,32.0011,217582.0
2016-01-06 10:20:00,43.37,43.43,43.36,43.39,203525.0,32.0011,32.0454,31.9938,32.0159,203525.0
2016-01-06 10:25:00,43.4,43.4,43.35,43.35,67218.0,32.0233,32.0233,31.9864,31.9864,67218.0
2016-01-06 10:30:00,43.34,43.34,43.27,43.27,51326.0,31.979,31.979,31.9273,31.9273,51326.0
2016-01-06 10:35:00,43.27,43.28,43.21,43.23,69719.0,31.9273,31.9347,31.8831,31.8978,69719.0
2016-01-06 10:40:00,43.22,43.23,43.2,43.22,45120.0,31.8905,31.8978,31.8757,31.8905,45120.0
2016-01-06 10:45:00,43.22,43.23,43.19,43.23,63958.0,31.8905,31.8978,31.8683,31.8978,63958.0
2016-01-06 10:50:00,43.22,43.24,43.2,43.23,40140.0,31.8905,31.9052,31.8757,31.8978,40140.0
2016-01-06 10:55:00,43.23,43.25,43.19,43.2,47363.0,31.8978,31.9126,31.8683,31.8757,47363.0
2016-01-06 11:00:00,43.2,43.34,43.19,43.34,155001.0,31.8757,31.979,31.8683,31.979,155001.0
2016-01-06 11:05:00,43.33,43.35,43.31,43.33,84537.0,31.9716,31.9864,31.9569,31.9716,84537.0
2016-01-06 11:10:00,43.33,43.4,43.33,43.39,88981.0,31.9716,32.0233,31.9716,32.0159,88981.0
2016-01-06 11:15:00,43.4,43.45,43.39,43.44,134316.0,32.0233,32.0602,32.0159,32.0528,134316.0
2016-01-06 11:20:00,43.44,43.48,43.43,43.44,65587.0,32.0528,32.0823,32.0454,32.0528,65587.0
2016-01-06 11:25:00,43.44,43.45,43.41,43.42,96718.0,32.0528,32.0602,32.0306,32.038,96718.0
2016-01-06 11:30:00,43.43,43.43,43.4,43.4,55617.0,32.0454,32.0454,32.0233,32.0233,55617.0
2016-01-06 11:35:00,43.41,43.42,43.38,43.41,261376.0,32.0306,32.038,32.0085,32.0306,261376.0
2016-01-06 11:40:00,43.41,43.44,43.36,43.38,75934.0,32.0306,32.0528,31.9938,32.0085,75934.0
2016-01-06 11:45:00,43.37,43.42,43.36,43.42,50544.0,32.0011,32.038,31.9938,32.038,50544.0
2016-01-06 11:50:00,43.42,43.43,43.38,43.39,33475.0,32.038,32.0454,32.0085,32.0159,33475.0
2016-01-06 11:55:00,43.39,43.39,43.32,43.34,49995.0,32.0159,32.0159,31.9642,31.979,49995.0
2016-01-06 12:00:00,43.34,43.34,43.31,43.32,77529.0,31.979,31.979,31.9569,31.9642,77529.0
2016-01-06 12:05:00,43.33,43.4,43.32,43.4,37345.0,31.9716,32.0233,31.9642,32.0233,37345.0
2016-01-06 12:10:00,43.4,43.44,43.39,43.42,350215.0,32.0233,32.0528,32.0159,32.038,350215.0
2016-01-06 12:15:00,43.42,43.43,43.4,43.42,34825.0,32.038,32.0454,32.0233,32.038,34825.0
2016-01-06 12:20:00,43.41,43.42,43.38,43.41,59386.0,32.0306,32.038,32.0085,32.0306,59386.0
2016-01-06 12:25:00,43.42,43.44,43.39,43.44,37094.0,32.038,32.0528,32.0159,32.0528,37094.0
2016-01-06 12:30:00,43.43,43.46,43.41,43.46,44431.0,32.0454,32.0675,32.0306,32.0675,44431.0
2016-01-06 12:35:00,43.47,43.52,43.44,43.48,105431.0,32.0749,32.1118,32.0528,32.0823,105431.0
2016-01-06 12:40:00,43.48,43.49,43.47,43.48,49124.0,32.0823,32.0897,32.0749,32.0823,49124.0
2016-01-06 12:45:00,43.48,43.49,43.43,43.44,214141.0,32.0823,32.0897,32.0454,32.0528,214141.0
2016-01-06 12:50:00,43.44,43.46,43.43,43.45,68077.0,32.0528,32.0675,32.0454,32.0602,68077.0
2016-01-06 12:55:00,43.46,43.48,43.45,43.47,40282.0,32.0675,32.0823,32.0602,32.0749,40282.0
2016-01-06 13:00:00,43.47,43.47,43.44,43.47,52547.0,32.0749,32.0749,32.0528,32.0749,52547.0
2016-01-06 13:05:00,43.47,43.48,43.45,43.46,41289.0,32.0749,32.0823,32.0602,32.0675,41289.0
2016-01-06 13:10:00,43.47,43.48,43.43,43.43,65706.0,32.0749,32.0823,32.0454,32.0454,65706.0
2016-01-06 13:15:00,43.43,43.46,43.43,43.46,31592.0,32.0454,32.0675,32.0454,32.0675,31592.0
2016-01-06 13:20:00,43.45,43.45,43.4,43.44,143847.0,32.0602,32.0602,32.0233,32.0528,143847.0
2016-01-06 13:25:00,43.44,43.49,43.43,43.46,38229.0,32.0528,32.0897,32.0454,32.0675,38229.0
2016-01-06 13:30:00,43.47,43.48,43.44,43.47,92094.0,32.0749,32.0823,32.0528,32.0749,92094.0
2016-01-06 13:35:00,43.47,43.51,43.45,43.5,40256.0,32.0749,32.1044,32.0602,32.0971,40256.0
2016-01-06 13:40:00,43.51,43.52,43.49,43.49,45340.0,32.1044,32.1118,32.0897,32.0897,45340.0
2016-01-06 13:45:00,43.5,43.51,43.48,43.49,49664.0,32.0971,32.1044,32.0823,32.0897,49664.0
2016-01-06 13:50:00,43.49,43.54,43.47,43.54,51764.0,32.0897,32.1266,32.0749,32.1266,51764.0
2016-01-06 13:55:00,43.53,43.55,43.52,43.52,96507.0,32.1192,32.1339,32.1118,32.1118,96507.0
2016-01-06 14:00:00,43.53,43.58,43.5,43.57,196943.0,32.1192,32.1561,32.0971,32.1487,196943.0
2016-01-06 14:05:00,43.58,43.6,43.51,43.6,129069.0,32.1561,32.1708,32.1044,32.1708,129069.0
2016-01-06 14:10:00,43.6,43.6,43.53,43.57,191731.0,32.1708,32.1708,32.1192,32.1487,191731.0
2016-01-06 14:15:00,43.57,43.6,43.53,43.55,87163.0,32.1487,32.1708,32.1192,32.1339,87163.0
2016-01-06 14:20:00,43.55,43.56,43.52,43.52,54719.0,32.1339,32.1413,32.1118,32.1118,54719.0
2016-01-06 14:25:00,43.52,43.54,43.49,43.52,54874.0,32.1118,32.1266,32.0897,32.1118,54874.0
2016-01-06 14:30:00,43.52,43.56,43.5,43.56,197890.0,32.1118,32.1413,32.0971,32.1413,197890.0
2016-01-06 14:35:00,43.56,43.57,43.5,43.51,78086.0,32.1413,32.1487,32.0971,32.1044,78086.0
2016-01-06 14:40:00,43.51,43.52,43.4,43.43,329437.0,32.1044,32.1118,32.0233,32.0454,329437.0
2016-01-06 14:45:00,43.43,43.43,43.35,43.35,157250.0,32.0454,32.0454,31.9864,31.9864,157250.0
2016-01-06 14:50:00,43.36,43.36,43.32,43.36,128590.0,31.9938,31.9938,31.9642,31.9938,128590.0
2016-01-06 14:55:00,43.35,43.35,43.28,43.3,84913.0,31.9864,31.9864,31.9347,31.9495,84913.0
2016-01-06 15:00:00,43.29,43.33,43.28,43.33,76381.0,31.9421,31.9716,31.9347,31.9716,76381.0
2016-01-06 15:05:00,43.33,43.33,43.3,43.32,79733.0,31.9716,31.9716,31.9495,31.9642,79733.0
2016-01-06 15:10:00,43.32,43.36,43.3,43.36,89856.0,31.9642,31.9938,31.9495,31.9938,89856.0
2016-01-06 15:15:00,43.36,43.39,43.33,43.38,92729.0,31.9938,32.0159,31.9716,32.0085,92729.0
2016-01-06 15:20:00,43.39,43.4,43.35,43.38,99076.0,32.0159,32.0233,31.9864,32.0085,99076.0
2016-01-06 15:25:00,43.38,43.41,43.35,43.38,213532.0,32.0085,32.0306,31.9864,32.0085,213532.0
2016-01-06 15:30:00,43.38,43.41,43.35,43.39,184925.0,32.0085,32.0306,31.9864,32.0159,184925.0
2016-01-06 15:35:00,43.38,43.43,43.36,43.41,209584.0,32.0085,32.0454,31.9938,32.0306,209584.0
2016-01-06 15:40:00,43.4,43.42,43.37,43.41,118316.0,32.0233,32.038,32.0011,32.0306,118316.0
2016-01-06 15:45:00,43.41,43.42,43.37,43.42,179887.0,32.0306,32.038,32.0011,32.038,179887.0
2016-01-06 15:50:00,43.42,43.43,43.37,43.4,353379.0,32.038,32.0454,32.0011,32.0233,353379.0
2016-01-06 15:55:00,43.41,43.44,43.38,43.43,1036521.0,32.0306,32.0528,32.0085,32.0454,1036521.0
2016-01-07 09:30:00,42.95,43.17,42.86,43.17,280967.0,31.6912,31.8536,31.6248,31.8536,280967.0
2016-01-07 09:35:00,43.17,43.26,43.11,43.24,196361.0,31.8536,31.92,31.8093,31.9052,196361.0
2016-01-07 09:40:00,43.23,43.25,43.2,43.23,158904.0,31.8978,31.9126,31.8757,31.8978,158904.0
2016-01-07 09:45:00,43.23,43.27,43.19,43.26,97535.0,31.8978,31.9273,31.8683,31.92,97535.0
2016-01-07 09:50:00,43.25,43.27,43.19,43.22,152560.0,31.9126,31.9273,31.8683,31.8905,152560.0
2016-01-07 09:55:00,43.21,43.3,43.21,43.28,202734.0,31.8831,31.9495,31.8831,31.9347,202734.0
2016-01-07 10:00:00,43.28,43.28,43.24,43.27,71483.0,31.9347,31.9347,31.9052,31.9273,71483.0
2016-01-07 10:05:00,43.27,43.28,43.24,43.26,167014.0,31.9273,31.9347,31.9052,31.92,167014.0
2016-01-07 10:10:00,43.26,43.27,43.22,43.26,130834.0,31.92,31.9273,31.8905,31.92,130834.0
2016-01-07 10:15:00,43.25,43.27,43.23,43.26,169199.0,31.9126,31.9273,31.8978,31.92,169199.0
2016-01-07 10:20:00,43.26,43.27,43.17,43.17,195708.0,31.92,31.9273,31.8536,31.8536,195708.0
2016-01-07 10:25:00,43.18,43.21,43.14,43.17,153174.0,31.8609,31.8831,31.8314,31.8536,153174.0
2016-01-07 10:30:00,43.18,43.21,43.13,43.15,139996.0,31.8609,31.8831,31.824,31.8388,139996.0
2016-01-07 10:35:00,43.15,43.2,43.12,43.2,125508.0,31.8388,31.8757,31.8167,31.8757,125508.0
2016-01-07 10:40:00,43.2,43.24,43.18,43.22,67861.0,31.8757,31.9052,31.8609,31.8905,67861.0
2016-01-07 10:45:00,43.22,43.32,43.22,43.3,122609.0,31.8905,31.9642,31.8905,31.9495,122609.0
2016-01-07 10:50:00,43.29,43.35,43.28,43.33,75131.0,31.9421,31.9864,31.9347,31.9716,75131.0
2016-01-07 10:55:00,43.33,43.35,43.26,43.26,236359.0,31.9716,31.9864,31.92,31.92,236359.0
2016-01-07 11:00:00,43.26,43.29,43.25,43.26,104975.0,31.92,31.9421,31.9126,31.92,104975.0
2016-01-07 11:05:00,43.26,43.29,43.23,43.28,54804.0,31.92,31.9421,31.8978,31.9347,54804.0
2016-01-07 11:10:00,43.28,43.32,43.26,43.27,110424.0,31.9347,31.9642,31.92,31.9273,110424.0
2016-01-07 11:15:00,43.26,43.32,43.26,43.26,91942.0,31.92,31.9642,31.92,31.92,91942.0
2016-01-07 11:20:00,43.27,43.27,43.22,43.24,61539.0,31.9273,31.9273,31.8905,31.9052,61539.0
2016-01-07 11:25:00,43.25,43.27,43.21,43.22,93310.0,31.9126,31.9273,31.8831,31.8905,93310.0
2016-01-07 11:30:00,43.22,43.26,43.2,43.25,70720.0,31.8905,31.92,31.8757,31.9126,70720.0
2016-01-07 11:35:00,43.25,43.3,43.24,43.28,92740.0,31.9126,31.9495,31.9052,31.9347,92740.0
2016-01-07 11:40:00,43.28,43.29,43.25,43.26,102115.0,31.9347,31.9421,31.9126,31.92,102115.0
2016-01-07 11:45:00,43.26,43.27,43.16,43.2,80857.0,31.92,31.9273,31.8462,31.8757,80857.0
2016-01-07 11:50:00,43.19,43.24,43.19,43.22,114248.0,31.8683,31.9052,31.8683,31.8905,114248.0
2016-01-07 11:55:00,43.23,43.24,43.19,43.2,104976.0,31.8978,31.9052,31.8683,31.8757,104976.0
2016-01-07 12:00:00,43.2,43.23,43.19,43.22,76776.0,31.8757,31.8978,31.8683,31.8905,76776.0
2016-01-07 12:05:00,43.22,43.25,43.21,43.22,70226.0,31.8905,31.9126,31.8831,31.8905,70226.0
2016-01-07 12:10:00,43.22,43.23,43.18,43.21,56779.0,31.8905,31.8978,31.8609,31.8831,56779.0
2016-01-07 12:15:00,43.22,43.25,43.2,43.24,65068.0,31.8905,31.9126,31.8757,31.9052,65068.0
2016-01-07 12:20:00,43.24,43.25,43.17,43.17,59673.0,31.9052,31.9126,31.8536,31.8536,59673.0
2016-01-07 12:25:00,43.17,43.19,43.15,43.19,40793.0,31.8536,31.8683,31.8388,31.8683,40793.0
2016-01-07 12:30:00,43.19,43.24,43.18,43.23,99423.0,31.8683,31.9052,31.8609,31.8978,99423.0
2016-01-07 12:35:00,43.23,43.23,43.14,43.16,82691.0,31.8978,31.8978,31.8314,31.8462,82691.0
2016-01-07 12:40:00,43.16,43.21,43.15,43.21,44066.0,31.8462,31.8831,31.8388,31.8831,44066.0
2016-01-07 12:45:00,43.21,43.25,43.19,43.21,66668.0,31.8831,31.9126,31.8683,31.8831,66668.0
2016-01-07 12:50:00,43.21,43.23,43.19,43.21,69644.0,31.8831,31.8978,31.8683,31.8831,69644.0
2016-01-07 12:55:00,43.21,43.24,43.17,43.19,88535.0,31.8831,31.9052,31.8536,31.8683,88535.0
2016-01-07 13:00:00,43.19,43.21,43.15,43.2,92190.0,31.8683,31.8831,31.8388,31.8757,92190.0
2016-01-07 13:05:00,43.19,43.19,43.14,43.17,157722.0,31.8683,31.8683,31.8314,31.8536,157722.0
2016-01-07 13:10:00,43.17,43.18,43.09,43.13,234997.0,31.8536,31.8609,31.7945,31.824,234997.0
2016-01-07 13:15:00,43.13,43.13,43.07,43.08,81986.0,31.824,31.824,31.7798,31.7872,81986.0
2016-01-07 13:20:00,43.07,43.08,42.99,43.04,92473.0,31.7798,31.7872,31.7207,31.7576,92473.0
2016-01-07 13:25:00,43.04,43.09,43.03,43.07,78138.0,31.7576,31.7945,31.7503,31.7798,78138.0
2016-01-07 13:30:00,43.07,43.07,43.0,43.04,176511.0,31.7798,31.7798,31.7281,31.7576,176511.0
2016-01-07 13:35:00,43.04,43.05,42.96,43.02,104608.0,31.7576,31.765,31.6986,31.7429,104608.0
2016-01-07 13:40:00,43.02,43.08,42.98,43.05,84604.0,31.7429,31.7872,31.7134,31.765,84604.0
2016-01-07 13:45:00,43.06,43.09,43.05,43.09,42352.0,31.7724,31.7945,31.765,31.7945,42352.0
2016-01-07 13:50:00,43.09,43.12,43.07,43.12,113029.0,31.7945,31.8167,31.7798,31.8167,113029.0
2016-01-07 13:55:00,43.12,43.14,43.09,43.11,60733.0,31.8167,31.8314,31.7945,31.8093,60733.0
2016-01-07 14:00:00,43.1,43.12,43.06,43.09,133018.0,31.8019,31.8167,31.7724,31.7945,133018.0
2016-01-07 14:05:00,43.08,43.1,43.04,43.07,83829.0,31.7872,31.8019,31.7576,31.7798,83829.0
2016-01-07 14:10:00,43.06,43.14,43.04,43.09,99069.0,31.7724,31.8314,31.7576,31.7945,99069.0
2016-01-07 14:15:00,43.1,43.14,43.07,43.13,72399.0,31.8019,31.8314,31.7798,31.824,72399.0
2016-01-07 14:20:00,43.13,43.13,43.09,43.11,54312.0,31.824,31.824,31.7945,31.8093,54312.0
2016-01-07 14:25:00,43.12,43.15,43.09,43.11,126722.0,31.8167,31.8388,31.7945,31.8093,126722.0
2016-01-07 14:30:00,43.1,43.15,43.05,43.09,161792.0,31.8019,31.8388,31.765,31.7945,161792.0
2016-01-07 14:35:00,43.1,43.16,43.08,43.13,124616.0,31.8019,31.8462,31.7872,31.824,124616.0
2016-01-07 14:40:00,43.13,43.15,43.09,43.14,141572.0,31.824,31.8388,31.7945,31.8314,141572.0
2016-01-07 14:45:00,43.13,43.16,43.11,43.16,91820.0,31.824,31.8462,31.8093,31.8462,91820.0
2016-01-07 14:50:00,43.16,43.16,43.09,43.11,149647.0,31.8462,31.8462,31.7945,31.8093,149647.0
2016-01-07 14:55:00,43.11,43.13,43.05,43.05,111869.0,31.8093,31.824,31.765,31.765,111869.0
2016-01-07 15:00:00,43.05,43.06,43.0,43.01,274273.0,31.765,31.7724,31.7281,31.7355,274273.0
2016-01-07 15:05:00,43.01,43.05,42.99,43.04,97737.0,31.7355,31.765,31.7207,31.7576,97737.0
2016-01-07 15:10:00,43.04,43.08,43.0,43.02,103420.0,31.7576,31.7872,31.7281,31.7429,103420.0
2016-01-07 15:15:00,43.02,43.04,43.0,43.02,142488.0,31.7429,31.7576,31.7281,31.7429,142488.0
2016-01-07 15:20:00,43.02,43.03,42.98,43.01,158973.0,31.7429,31.7503,31.7134,31.7355,158973.0
2016-01-07 15:25:00,43.01,43.01,42.95,42.95,369020.0,31.7355,31.7355,31.6912,31.6912,369020.0
2016-01-07 15:30:00,42.95,43.03,42.94,43.02,331068.0,31.6912,31.7503,31.6839,31.7429,331068.0
2016-01-07 15:35:00,43.03,43.09,42.97,43.06,412039.0,31.7503,31.7945,31.706,31.7724,412039.0
2016-01-07 15:40:00,43.05,43.09,43.03,43.05,236657.0,31.765,31.7945,31.7503,31.765,236657.0
2016-01-07 15:45:00,43.05,43.2,43.04,43.16,237627.0,31.765,31.8757,31.7576,31.8462,237627.0
2016-01-07 15:50:00,43.16,43.21,43.14,43.21,299774.0,31.8462,31.8831,31.8314,31.8831,299774.0
2016-01-07 15:55:00,43.21,43.22,43.11,43.11,745338.0,31.8831,31.8905,31.8093,31.8093,745338.0
2016-01-08 09:30:00,43.16,43.37,43.08,43.36,263317.0,31.8462,32.0011,31.7872,31.9938,263317.0
2016-01-08 09:35:00,43.36,43.42,43.25,43.27,250803.0,31.9938,32.038,31.9126,31.9273,250803.0
2016-01-08 09:40:00,43.28,43.31,43.2,43.21,164319.0,31.9347,31.9569,31.8757,31.8831,164319.0
2016-01-08 09:45:00,43.22,43.24,43.17,43.21,163320.0,31.8905,31.9052,31.8536,31.8831,163320.0
2016-01-08 09:50:00,43.21,43.33,43.15,43.3,232368.0,31.8831,31.9716,31.8388,31.9495,232368.0
2016-01-08 09:55:00,43.31,43.38,43.3,43.37,132974.0,31.9569,32.0085,31.9495,32.0011,132974.0
2016-01-08 10:00:00,43.37,43.37,43.2,43.22,171410.0,32.0011,32.0011,31.8757,31.8905,171410.0
2016-01-08 10:05:00,43.2,43.23,43.14,43.16,98206.0,31.8757,31.8978,31.8314,31.8462,98206.0
2016-01-08 10:10:00,43.15,43.19,43.11,43.13,187464.0,31.8388,31.8683,31.8093,31.824,187464.0
2016-01-08 10:15:00,43.13,43.18,43.12,43.13,128703.0,31.824,31.8609,31.8167,31.824,128703.0
2016-01-08 10:20:00,43.14,43.17,43.11,43.16,284367.0,31.8314,31.8536,31.8093,31.8462,284367.0
2016-01-08 10:25:00,43.17,43.23,43.15,43.19,128216.0,31.8536,31.8978,31.8388,31.8683,128216.0
2016-01-08 10:30:00,43.19,43.22,43.17,43.19,76188.0,31.8683,31.8905,31.8536,31.8683,76188.0
2016-01-08 10:35:00,43.18,43.18,43.12,43.15,139385.0,31.8609,31.8609,31.8167,31.8388,139385.0
2016-01-08 10:40:00,43.16,43.21,43.13,43.21,178271.0,31.8462,31.8831,31.824,31.8831,178271.0
2016-01-08 10:45:00,43.2,43.3,43.19,43.25,199967.0,31.8757,31.9495,31.8683,31.9126,199967.0
2016-01-08 10:50:00,43.25,43.25,43.16,43.16,93505.0,31.9126,31.9126,31.8462,31.8462,93505.0
2016-01-08 10:55:00,43.16,43.22,43.13,43.18,108807.0,31.8462,31.8905,31.824,31.8609,108807.0
2016-01-08 11:00:00,43.18,43.23,43.17,43.18,102897.0,31.8609,31.8978,31.8536,31.8609,102897.0
2016-01-08 11:05:00,43.18,43.21,43.15,43.19,115149.0,31.8609,31.8831,31.8388,31.8683,115149.0
2016-01-08 11:10:00,43.19,43.21,43.14,43.21,115612.0,31.8683,31.8831,31.8314,31.8831,115612.0
2016-01-08 11:15:00,43.2,43.23,43.18,43.22,144379.0,31.8757,31.8978,31.8609,31.8905,144379.0
2016-01-08 11:20:00,43.21,43.24,43.19,43.24,136294.0,31.8831,31.9052,31.8683,31.9052,136294.0
2016-01-08 11:25:00,43.24,43.26,43.21,43.24,219668.0,31.9052,31.92,31.8831,31.9052,219668.0
2016-01-08 11:30:00,43.23,43.24,43.15,43.16,124790.0,31.8978,31.9052,31.8388,31.8462,124790.0
2016-01-08 11:35:00,43.16,43.17,43.13,43.16,94309.0,31.8462,31.8536,31.824,31.8462,94309.0
2016-01-08 11:40:00,43.15,43.21,43.12,43.2,106088.0,31.8388,31.8831,31.8167,31.8757,106088.0
2016-01-08 11:45:00,43.2,43.25,43.19,43.25,61868.0,31.8757,31.9126,31.8683,31.9126,61868.0
2016-01-08 11:50:00,43.24,43.32,43.22,43.31,92462.0,31.9052,31.9642,31.8905,31.9569,92462.0
2016-01-08 11:55:00,43.3,43.34,43.29,43.32,92523.0,31.9495,31.979,31.9421,31.9642,92523.0
2016-01-08 12:00:00,43.33,43.35,43.27,43.27,82717.0,31.9716,31.9864,31.9273,31.9273,82717.0
2016-01-08 12:05:00,43.28,43.34,43.27,43.33,66257.0,31.9347,31.979,31.9273,31.9716,66257.0
2016-01-08 12:10:00,43.34,43.35,43.29,43.33,74541.0,31.979,31.9864,31.9421,31.9716,74541.0
2016-01-08 12:15:00,43.33,43.38,43.32,43.36,82606.0,31.9716,32.0085,31.9642,31.9938,82606.0
2016-01-08 12:20:00,43.35,43.4,43.33,43.39,126076.0,31.9864,32.0233,31.9716,32.0159,126076.0
2016-01-08 12:25:00,43.39,43.41,43.37,43.41,153999.0,32.0159,32.0306,32.0011,32.0306,153999.0
2016-01-08 12:30:00,43.4,43.41,43.37,43.39,48139.0,32.0233,32.0306,32.0011,32.0159,48139.0
2016-01-08 12:35:00,43.39,43.42,43.36,43.37,98140.0,32.0159,32.038,31.9938,32.0011,98140.0
2016-01-08 12:40:00,43.37,43.42,43.36,43.41,232111.0,32.0011,32.038,31.9938,32.0306,232111.0
2016-01-08 12:45:00,43.41,43.46,43.4,43.44,152105.0,32.0306,32.0675,32.0233,32.0528,152105.0
2016-01-08 12:50:00,43.44,43.44,43.4,43.43,123788.0,32.0528,32.0528,32.0233,32.0454,123788.0
2016-01-08 12:55:00,43.43,43.43,43.4,43.41,51295.0,32.0454,32.0454,32.0233,32.0306,51295.0
2016-01-08 13:00:00,43.41,43.44,43.39,43.41,100046.0,32.0306,32.0528,32.0159,32.0306,100046.0
2016-01-08 13:05:00,43.41,43.41,43.37,43.4,98629.0,32.0306,32.0306,32.0011,32.0233,98629.0
2016-01-08 13:10:00,43.39,43.4,43.36,43.39,65457.0,32.0159,32.0233,31.9938,32.0159,65457.0
2016-01-08 13:15:00,43.39,43.42,43.37,43.42,62626.0,32.0159,32.038,32.0011,32.038,62626.0
2016-01-08 13:20:00,43.41,43.42,43.33,43.35,102383.0,32.0306,32.038,31.9716,31.9864,102383.0
2016-01-08 13:25:00,43.35,43.41,43.32,43.41,105204.0,31.9864,32.0306,31.9642,32.0306,105204.0
2016-01-08 13:30:00,43.4,43.43,43.39,43.41,112767.0,32.0233,32.0454,32.0159,32.0306,112767.0
2016-01-08 13:35:00,43.42,43.43,43.4,43.41,73361.0,32.038,32.0454,32.0233,32.0306,73361.0
2016-01-08 13:40:00,43.41,43.42,43.37,43.39,74354.0,32.0306,32.038,32.0011,32.0159,74354.0
2016-01-08 13:45:00,43.39,43.4,43.33,43.34,117946.0,32.0159,32.0233,31.9716,31.979,117946.0
2016-01-08 13:50:00,43.34,43.37,43.32,43.36,120312.0,31.979,32.0011,31.9642,31.9938,120312.0
2016-01-08 13:55:00,43.37,43.37,43.3,43.33,53222.0,32.0011,32.0011,31.9495,31.9716,53222.0
2016-01-08 14:00:00,43.32,43.39,43.31,43.38,78873.0,31.9642,32.0159,31.9569,32.0085,78873.0
2016-01-08 14:05:00,43.37,43.38,43.36,43.38,34398.0,32.0011,32.0085,31.9938,32.0085,34398.0
2016-01-08 14:10:00,43.37,43.38,43.33,43.34,80761.0,32.0011,32.0085,31.9716,31.979,80761.0
2016-01-08 14:15:00,43.34,43.36,43.3,43.34,97664.0,31.979,31.9938,31.9495,31.979,97664.0
2016-01-08 14:20:00,43.33,43.34,43.28,43.29,116340.0,31.9716,31.979,31.9347,31.9421,116340.0
2016-01-08 14:25:00,43.28,43.29,43.25,43.27,68330.0,31.9347,31.9421,31.9126,31.9273,68330.0
2016-01-08 14:30:00,43.26,43.31,43.25,43.3,102086.0,31.92,31.9569,31.9126,31.9495,102086.0
2016-01-08 14:35:00,43.31,43.32,43.28,43.29,109945.0,31.9569,31.9642,31.9347,31.9421,109945.0
2016-01-08 14:40:00,43.28,43.32,43.26,43.32,84821.0,31.9347,31.9642,31.92,31.9642,84821.0
2016-01-08 14:45:00,43.31,43.33,43.29,43.3,108530.0,31.9569,31.9716,31.9421,31.9495,108530.0
2016-01-08 14:50:00,43.3,43.31,43.24,43.29,141391.0,31.9495,31.9569,31.9052,31.9421,141391.0
2016-01-08 14:55:00,43.29,43.3,43.23,43.26,109095.0,31.9421,31.9495,31.8978,31.92,109095.0
2016-01-08 15:00:00,43.25,43.25,43.2,43.22,201062.0,31.9126,31.9126,31.8757,31.8905,201062.0
2016-01-08 15:05:00,43.21,43.22,43.19,43.21,83753.0,31.8831,31.8905,31.8683,31.8831,83753.0
2016-01-08 15:10:00,43.21,43.24,43.18,43.21,102196.0,31.8831,31.9052,31.8609,31.8831,102196.0
2016-01-08 15:15:00,43.21,43.24,43.19,43.2,153086.0,31.8831,31.9052,31.8683,31.8757,153086.0
2016-01-08 15:20:00,43.2,43.21,43.17,43.19,99804.0,31.8757,31.8831,31.8536,31.8683,99804.0
2016-01-08 15:25:00,43.19,43.23,43.16,43.18,140560.0,31.8683,31.8978,31.8462,31.8609,140560.0
2016-01-08 15:30:00,43.18,43.19,43.13,43.16,251656.0,31.8609,31.8683,31.824,31.8462,251656.0
2016-01-08 15:35:00,43.16,43.18,43.12,43.17,134570.0,31.8462,31.8609,31.8167,31.8536,134570.0
2016-01-08 15:40:00,43.16,43.17,43.11,43.15,215856.0,31.8462,31.8536,31.8093,31.8388,215856.0
2016-01-08 15:45:00,43.15,43.15,43.06,43.07,296459.0,31.8388,31.8388,31.7724,31.7798,296459.0
2016-01-08 15:50:00,43.08,43.11,43.03,43.04,249031.0,31.7872,31.8093,31.7503,31.7576,249031.0
2016-01-08 15:55:00,43.04,43.13,43.04,43.09,942597.0,31.7576,31.824,31.7576,31.7945,942597.0
2016-01-11 09:30:00,43.14,43.38,43.12,43.36,234666.0,31.8314,32.0085,31.8167,31.9938,234666.0
2016-01-11 09:35:00,43.37,43.43,43.3,43.33,150575.0,32.0011,32.0454,31.9495,31.9716,150575.0
2016-01-11 09:40:00,43.33,43.42,43.3,43.42,115285.0,31.9716,32.038,31.9495,32.038,115285.0
2016-01-11 09:45:00,43.42,43.44,43.38,43.39,391416.0,32.038,32.0528,32.0085,32.0159,391416.0
2016-01-11 09:50:00,43.38,43.43,43.35,43.42,159991.0,32.0085,32.0454,31.9864,32.038,159991.0
2016-01-11 09:55:00,43.42,43.43,43.37,43.38,109044.0,32.038,32.0454,32.0011,32.0085,109044.0
2016-01-11 10:00:00,43.38,43.42,43.36,43.38,139225.0,32.0085,32.038,31.9938,32.0085,139225.0
2016-01-11 10:05:00,43.38,43.42,43.36,43.4,120053.0,32.0085,32.038,31.9938,32.0233,120053.0
2016-01-11 10:10:00,43.4,43.42,43.31,43.33,184787.0,32.0233,32.038,31.9569,31.9716,184787.0
2016-01-11 10:15:00,43.32,43.33,43.23,43.27,157623.0,31.9642,31.9716,31.8978,31.9273,157623.0
2016-01-11 10:20:00,43.28,43.37,43.27,43.37,361597.0,31.9347,32.0011,31.9273,32.0011,361597.0
2016-01-11 10:25:00,43.38,43.46,43.37,43.45,240455.0,32.0085,32.0675,32.0011,32.0602,240455.0
2016-01-11 10:30:00,43.46,43.49,43.44,43.48,287474.0,32.0675,32.0897,32.0528,32.0823,287474.0
2016-01-11 10:35:00,43.48,43.52,43.41,43.42,100840.0,32.0823,32.1118,32.0306,32.038,100840.0
2016-01-11 10:40:00,43.43,43.48,43.41,43.48,88370.0,32.0454,32.0823,32.0306,32.0823,88370.0
2016-01-11 10:45:00,43.47,43.48,43.38,43.41,98921.0,32.0749,32.0823,32.0085,32.0306,98921.0
2016-01-11 10:50:00,43.41,43.42,43.33,43.34,156076.0,32.0306,32.038,31.9716,31.979,156076.0
2016-01-11 10:55:00,43.35,43.36,43.3,43.32,144404.0,31.9864,31.9938,31.9495,31.9642,144404.0
2016-01-11 11:00:00,43.32,43.32,43.26,43.27,233947.0,31.9642,31.9642,31.92,31.9273,233947.0
2016-01-11 11:05:00,43.26,43.29,43.23,43.29,95263.0,31.92,31.9421,31.8978,31.9421,95263.0
2016-01-11 11:10:00,43.29,43.37,43.29,43.36,172281.0,31.9421,32.0011,31.9421,31.9938,172281.0
2016-01-11 11:15:00,43.36,43.48,43.35,43.47,329696.0,31.9938,32.0823,31.9864,32.0749,329696.0
2016-01-11 11:20:00,43.47,43.51,43.45,43.47,88384.0,32.0749,32.1044,32.0602,32.0749,88384.0
2016-01-11 11:25:00,43.47,43.52,43.45,43.51,159157.0,32.0749,32.1118,32.0602,32.1044,159157.0
2016-01-11 11:30:00,43.51,43.52,43.42,43.42,135962.0,32.1044,32.1118,32.038,32.038,135962.0
2016-01-11 11:35:00,43.41,43.47,43.4,43.42,104392.0,32.0306,32.0749,32.0233,32.038,104392.0
2016-01-11 11:40:00,43.41,43.48,43.4,43.41,168847.0,32.0306,32.0823,32.0233,32.0306,168847.0
2016-01-11 11:45:00,43.41,43.49,43.41,43.47,92018.0,32.0306,32.0897,32.0306,32.0749,92018.0
2016-01-11 11:50:00,43.47,43.53,43.45,43.53,99363.0,32.0749,32.1192,32.0602,32.1192,99363.0
2016-01-11 11:55:00,43.53,43.54,43.48,43.51,111220.0,32.1192,32.1266,32.0823,32.1044,111220.0
2016-01-11 12:00:00,43.51,43.52,43.46,43.47,385710.0,32.1044,32.1118,32.0675,32.0749,385710.0
2016-01-11 12:05:00,43.46,43.47,43.43,43.44,104986.0,32.0675,32.0749,32.0454,32.0528,104986.0
2016-01-11 12:10:00,43.44,43.46,43.42,43.43,164412.0,32.0528,32.0675,32.038,32.0454,164412.0
2016-01-11 12:15:00,43.43,43.46,43.41,43.44,58690.0,32.0454,32.0675,32.0306,32.0528,58690.0
2016-01-11 12:20:00,43.44,43.45,43.4,43.41,103440.0,32.0528,32.0602,32.0233,32.0306,103440.0
2016-01-11 12:25:00,43.41,43.42,43.37,43.4,90257.0,32.0306,32.038,32.0011,32.0233,90257.0
2016-01-11 12:30:00,43.41,43.44,43.4,43.43,81370.0,32.0306,32.0528,32.0233,32.0454,81370.0
2016-01-11 12:35:00,43.43,43.44,43.38,43.39,72417.0,32.0454,32.0528,32.0085,32.0159,72417.0
2016-01-11 12:40:00,43.39,43.41,43.36,43.39,97898.0,32.0159,32.0306,31.9938,32.0159,97898.0
2016-01-11 12:45:00,43.39,43.4,43.38,43.39,42468.0,32.0159,32.0233,32.0085,32.0159,42468.0
2016-01-11 12:50:00,43.4,43.42,43.37,43.38,74944.0,32.0233,32.038,32.0011,32.0085,74944.0
2016-01-11 12:55:00,43.38,43.39,43.34,43.37,89469.0,32.0085,32.0159,31.979,32.0011,89469.0
2016-01-11 13:00:00,43.37,43.42,43.36,43.41,128388.0,32.0011,32.038,31.9938,32.0306,128388.0
2016-01-11 13:05:00,43.41,43.43,43.39,43.41,93789.0,32.0306,32.0454,32.0159,32.0306,93789.0
2016-01-11 13:10:00,43.41,43.42,43.35,43.37,158479.0,32.0306,32.038,31.9864,32.0011,158479.0
2016-01-11 13:15:00,43.37,43.45,43.37,43.43,292833.0,32.0011,32.0602,32.0011,32.0454,292833.0
2016-01-11 13:20:00,43.43,43.44,43.37,43.38,111571.0,32.0454,32.0528,32.0011,32.0085,111571.0
2016-01-11 13:25:00,43.38,43.39,43.34,43.35,86601.0,32.0085,32.0159,31.979,31.9864,86601.0
2016-01-11 13:30:00,43.35,43.39,43.35,43.36,98672.0,31.9864,32.0159,31.9864,31.9938,98672.0
2016-01-11 13:35:00,43.36,43.37,43.3,43.34,149535.0,31.9938,32.0011,31.9495,31.979,149535.0
2016-01-11 13:40:00,43.34,43.35,43.28,43.29,276105.0,31.979,31.9864,31.9347,31.9421,276105.0
2016-01-11 13:45:00,43.28,43.29,43.19,43.2,605692.0,31.9347,31.9421,31.8683,31.8757,605692.0
2016-01-11 13:50:00,43.2,43.21,43.17,43.2,97114.0,31.8757,31.8831,31.8536,31.8757,97114.0
2016-01-11 13:55:00,43.2,43.25,43.19,43.24,289219.0,31.8757,31.9126,31.8683,31.9052,289219.0
2016-01-11 14:00:00,43.24,43.31,43.24,43.31,304765.0,31.9052,31.9569,31.9052,31.9569,304765.0
2016-01-11 14:05:00,43.3,43.34,43.28,43.29,96294.0,31.9495,31.979,31.9347,31.9421,96294.0
2016-01-11 14:10:00,43.3,43.35,43.25,43.26,128955.0,31.9495,31.9864,31.9126,31.92,128955.0
2016-01-11 14:15:00,43.26,43.33,43.24,43.3,98882.0,31.92,31.9716,31.9052,31.9495,98882.0
2016-01-11 14:20:00,43.3,43.31,43.26,43.29,98443.0,31.9495,31.9569,31.92,31.9421,98443.0
2016-01-11 14:25:00,43.3,43.34,43.27,43.29,165240.0,31.9495,31.979,31.9273,31.9421,165240.0
2016-01-11 14:30:00,43.3,43.31,43.24,43.25,71269.0,31.9495,31.9569,31.9052,31.9126,71269.0
2016-01-11 14:35:00,43.26,43.32,43.26,43.32,273136.0,31.92,31.9642,31.92,31.9642,273136.0
2016-01-11 14:40:00,43.32,43.34,43.24,43.26,225960.0,31.9642,31.979,31.9052,31.92,225960.0
2016-01-11 14:45:00,43.26,43.3,43.25,43.27,74112.0,31.92,31.9495,31.9126,31.9273,74112.0
2016-01-11 14:50:00,43.26,43.32,43.25,43.27,561668.0,31.92,31.9642,31.9126,31.9273,561668.0
2016-01-11 14:55:00,43.28,43.3,43.26,43.27,94118.0,31.9347,31.9495,31.92,31.9273,94118.0
2016-01-11 15:00:00,43.27,43.32,43.27,43.3,83793.0,31.9273,31.9642,31.9273,31.9495,83793.0
2016-01-11 15:05:00,43.3,43.3,43.23,43.26,94531.0,31.9495,31.9495,31.8978,31.92,94531.0
2016-01-11 15:10:00,43.25,43.26,43.22,43.23,111564.0,31.9126,31.92,31.8905,31.8978,111564.0
2016-01-11 15:15:00,43.24,43.25,43.2,43.25,162523.0,31.9052,31.9126,31.8757,31.9126,162523.0
2016-01-11 15:20:00,43.25,43.34,43.22,43.33,193630.0,31.9126,31.979,31.8905,31.9716,193630.0
2016-01-11 15:25:00,43.33,43.41,43.33,43.37,441024.0,31.9716,32.0306,31.9716,32.0011,441024.0
2016-01-11 15:30:00,43.38,43.42,43.36,43.39,310332.0,32.0085,32.038,31.9938,32.0159,310332.0
2016-01-11 15:35:00,43.39,43.45,43.36,43.41,303781.0,32.0159,32.0602,31.9938,32.0306,303781.0
2016-01-11 15:40:00,43.41,43.46,43.39,43.45,379275.0,32.0306,32.0675,32.0159,32.0602,379275.0
2016-01-11 15:45:00,43.45,43.47,43.37,43.41,263995.0,32.0602,32.0749,32.0011,32.0306,263995.0
2016-01-11 15:50:00,43.41,43.45,43.41,43.45,389917.0,32.0306,32.0602,32.0306,32.0602,389917.0
2016-01-11 15:55:00,43.46,43.47,43.35,43.35,775296.0,32.0675,32.0749,31.9864,31.9864,775296.0
2016-01-12 09:30:00,43.37,43.5,43.3,43.44,265994.0,32.0011,32.0971,31.9495,32.0528,265994.0
2016-01-12 09:35:00,43.43,43.46,43.32,43.4,224770.0,32.0454,32.0675,31.9642,32.0233,224770.0
2016-01-12 09:40:00,43.4,43.4,43.15,43.15,378060.0,32.0233,32.0233,31.8388,31.8388,378060.0
2016-01-12 09:45:00,43.15,43.18,42.95,42.95,308733.0,31.8388,31.8609,31.6912,31.6912,308733.0
2016-01-12 09:50:00,42.96,43.01,42.84,42.86,471657.0,31.6986,31.7355,31.6101,31.6248,471657.0
2016-01-12 09:55:00,42.86,42.94,42.83,42.88,208192.0,31.6248,31.6839,31.6027,31.6396,208192.0
2016-01-12 10:00:00,42.88,42.89,42.83,42.87,429174.0,31.6396,31.647,31.6027,31.6322,429174.0
2016-01-12 10:05:00,42.87,42.92,42.86,42.91,447382.0,31.6322,31.6691,31.6248,31.6617,447382.0
2016-01-12 10:10:00,42.91,43.0,42.91,42.91,336096.0,31.6617,31.7281,31.6617,31.6617,336096.0
2016-01-12 10:15:00,42.9,42.93,42.85,42.93,148523.0,31.6543,31.6765,31.6174,31.6765,148523.0
2016-01-12 10:20:00,42.92,42.94,42.88,42.9,125739.0,31.6691,31.6839,31.6396,31.6543,125739.0
2016-01-12 10:25:00,42.9,42.93,42.87,42.89,89658.0,31.6543,31.6765,31.6322,31.647,89658.0
2016-01-12 10:30:00,42.89,43.0,42.88,42.98,222867.0,31.647,31.7281,31.6396,31.7134,222867.0
2016-01-12 10:35:00,42.97,42.98,42.9,42.93,97659.0,31.706,31.7134,31.6543,31.6765,97659.0
2016-01-12 10:40:00,42.92,42.95,42.88,42.92,120375.0,31.6691,31.6912,31.6396,31.6691,120375.0
2016-01-12 10:45:00,42.93,42.94,42.88,42.88,93655.0,31.6765,31.6839,31.6396,31.6396,93655.0
2016-01-12 10:50:00,42.88,43.01,42.88,43.0,82856.0,31.6396,31.7355,31.6396,31.7281,82856.0
2016-01-12 10:55:00,43.0,43.07,42.99,43.07,235947.0,31.7281,31.7798,31.7207,31.7798,235947.0
2016-01-12 11:00:00,43.06,43.06,42.99,43.02,112101.0,31.7724,31.7724,31.7207,31.7429,112101.0
2016-01-12 11:05:00,43.02,43.08,42.98,43.06,87686.0,31.7429,31.7872,31.7134,31.7724,87686.0
2016-01-12 11:10:00,43.07,43.11,43.05,43.09,380036.0,31.7798,31.8093,31.765,31.7945,380036.0
2016-01-12 11:15:00,43.09,43.18,43.07,43.15,256114.0,31.7945,31.8609,31.7798,31.8388,256114.0
2016-01-12 11:20:00,43.16,43.17,43.08,43.09,71781.0,31.8462,31.8536,31.7872,31.7945,71781.0
2016-01-12 11:25:00,43.08,43.15,43.06,43.15,197210.0,31.7872,31.8388,31.7724,31.8388,197210.0
2016-01-12 11:30:00,43.14,43.14,43.08,43.11,126046.0,31.8314,31.8314,31.7872,31.8093,126046.0
2016-01-12 11:35:00,43.11,43.12,43.05,43.06,201569.0,31.8093,31.8167,31.765,31.7724,201569.0
2016-01-12 11:40:00,43.07,43.14,43.07,43.11,365591.0,31.7798,31.8314,31.7798,31.8093,365591.0
2016-01-12 11:45:00,43.1,43.16,43.08,43.15,101293.0,31.8019,31.8462,31.7872,31.8388,101293.0
2016-01-12 11:50:00,43.15,43.15,43.07,43.08,77049.0,31.8388,31.8388,31.7798,31.7872,77049.0
2016-01-12 11:55:00,43.08,43.11,43.06,43.07,44455.0,31.7872,31.8093,31.7724,31.7798,44455.0
2016-01-12 12:00:00,43.07,43.09,43.05,43.06,295639.0,31.7798,31.7945,31.765,31.7724,295639.0
2016-01-12 12:05:00,43.06,43.06,43.0,43.02,129588.0,31.7724,31.7724,31.7281,31.7429,129588.0
2016-01-12 12:10:00,43.02,43.05,43.01,43.03,62582.0,31.7429,31.765,31.7355,31.7503,62582.0
2016-01-12 12:15:00,43.03,43.04,42.98,43.0,254911.0,31.7503,31.7576,31.7134,31.7281,254911.0
2016-01-12 12:20:00,42.99,43.0,42.97,42.98,74909.0,31.7207,31.7281,31.706,31.7134,74909.0
2016-01-12 12:25:00,42.98,43.02,42.98,42.99,99406.0,31.7134,31.7429,31.7134,31.7207,99406.0
2016-01-12 12:30:00,43.0,43.02,42.95,42.96,107384.0,31.7281,31.7429,31.6912,31.6986,107384.0
2016-01-12 12:35:00,42.96,42.96,42.91,42.92,88752.0,31.6986,31.6986,31.6617,31.6691,88752.0
2016-01-12 12:40:00,42.92,42.94,42.89,42.9,113862.0,31.6691,31.6839,31.647,31.6543,113862.0
2016-01-12 12:45:00,42.9,42.98,42.88,42.95,107260.0,31.6543,31.7134,31.6396,31.6912,107260.0
2016-01-12 12:50:00,42.95,42.98,42.92,42.94,49938.0,31.6912,31.7134,31.6691,31.6839,49938.0
2016-01-12 12:55:00,42.95,42.96,42.9,42.91,114260.0,31.6912,31.6986,31.6543,31.6617,114260.0
2016-01-12 13:00:00,42.91,42.98,42.9,42.95,77881.0,31.6617,31.7134,31.6543,31.6912,77881.0
2016-01-12 13:05:00,42.95,42.99,42.93,42.96,38035.0,31.6912,31.7207,31.6765,31.6986,38035.0
2016-01-12 13:10:00,42.96,43.06,42.96,43.03,389474.0,31.6986,31.7724,31.6986,31.7503,389474.0
2016-01-12 13:15:00,43.03,43.04,43.0,43.03,50186.0,31.7503,31.7576,31.7281,31.7503,50186.0
2016-01-12 13:20:00,43.02,43.02,42.96,42.98,59417.0,31.7429,31.7429,31.6986,31.7134,59417.0
2016-01-12 13:25:00,42.97,43.01,42.96,42.97,80718.0,31.706,31.7355,31.6986,31.706,80718.0
2016-01-12 13:30:00,42.97,43.02,42.96,43.0,98285.0,31.706,31.7429,31.6986,31.7281,98285.0
2016-01-12 13:35:00,43.01,43.05,43.0,43.01,101688.0,31.7355,31.765,31.7281,31.7355,101688.0
2016-01-12 13:40:00,43.01,43.03,42.98,43.03,58359.0,31.7355,31.7503,31.7134,31.7503,58359.0
2016-01-12 13:45:00,43.04,43.04,42.99,43.0,91636.0,31.7576,31.7576,31.7207,31.7281,91636.0
2016-01-12 13:50:00,43.0,43.04,42.99,43.02,47439.0,31.7281,31.7576,31.7207,31.7429,47439.0
2016-01-12 13:55:00,43.02,43.03,42.98,42.99,178558.0,31.7429,31.7503,31.7134,31.7207,178558.0
2016-01-12 14:00:00,42.98,43.0,42.94,42.96,114046.0,31.7134,31.7281,31.6839,31.6986,114046.0
2016-01-12 14:05:00,42.96,43.01,42.94,42.96,131799.0,31.6986,31.7355,31.6839,31.6986,131799.0
2016-01-12 14:10:00,42.97,43.01,42.96,42.98,80133.0,31.706,31.7355,31.6986,31.7134,80133.0
2016-01-12 14:15:00,42.99,43.0,42.94,42.97,94049.0,31.7207,31.7281,31.6839,31.706,94049.0
2016-01-12 14:20:00,42.97,43.02,42.95,43.0,98667.0,31.706,31.7429,31.6912,31.7281,98667.0
2016-01-12 14:25:00,43.01,43.03,42.95,42.98,92091.0,31.7355,31.7503,31.6912,31.7134,92091.0
2016-01-12 14:30:00,42.97,43.03,42.95,43.02,64426.0,31.706,31.7503,31.6912,31.7429,64426.0
2016-01-12 14:35:00,43.03,43.07,43.01,43.05,91359.0,31.7503,31.7798,31.7355,31.765,91359.0
2016-01-12 14:40:00,43.06,43.06,42.99,43.0,127211.0,31.7724,31.7724,31.7207,31.7281,127211.0
2016-01-12 14:45:00,43.01,43.02,42.98,42.99,102985.0,31.7355,31.7429,31.7134,31.7207,102985.0
2016-01-12 14:50:00,42.98,43.04,42.98,43.04,113151.0,31.7134,31.7576,31.7134,31.7576,113151.0
2016-01-12 14:55:00,43.04,43.04,42.99,43.01,108247.0,31.7576,31.7576,31.7207,31.7355,108247.0
2016-01-12 15:00:00,43.0,43.01,42.93,42.97,137788.0,31.7281,31.7355,31.6765,31.706,137788.0
2016-01-12 15:05:00,42.97,42.97,42.9,42.91,281369.0,31.706,31.706,31.6543,31.6617,281369.0
2016-01-12 15:10:00,42.91,42.97,42.91,42.95,103650.0,31.6617,31.706,31.6617,31.6912,103650.0
2016-01-12 15:15:00,42.96,43.07,42.95,43.05,195111.0,31.6986,31.7798,31.6912,31.765,195111.0
2016-01-12 15:20:00,43.06,43.1,43.05,43.09,114494.0,31.7724,31.8019,31.765,31.7945,114494.0
2016-01-12 15:25:00,43.09,43.15,43.07,43.11,190784.0,31.7945,31.8388,31.7798,31.8093,190784.0
2016-01-12 15:30:00,43.1,43.15,43.09,43.1,345972.0,31.8019,31.8388,31.7945,31.8019,345972.0
2016-01-12 15:35:00,43.11,43.17,43.09,43.11,358873.0,31.8093,31.8536,31.7945,31.8093,358873.0
2016-01-12 15:40:00,43.11,43.22,43.09,43.22,241212.0,31.8093,31.8905,31.7945,31.8905,241212.0
2016-01-12 15:45:00,43.21,43.24,43.19,43.2,266141.0,31.8831,31.9052,31.8683,31.8757,266141.0
2016-01-12 15:50:00,43.2,43.21,43.15,43.16,397207.0,31.8757,31.8831,31.8388,31.8462,397207.0
2016-01-12 15:55:00,43.16,43.17,43.14,43.16,590066.0,31.8462,31.8536,31.8314,31.8462,590066.0
2016-01-13 09:30:00,43.31,43.33,43.22,43.27,270717.0,31.9569,31.9716,31.8905,31.9273,270717.0
2016-01-13 09:35:00,43.27,43.34,43.26,43.34,316660.0,31.9273,31.979,31.92,31.979,316660.0
2016-01-13 09:40:00,43.35,43.43,43.3,43.39,350116.0,31.9864,32.0454,31.9495,32.0159,350116.0
2016-01-13 09:45:00,43.38,43.48,43.37,43.46,309647.0,32.0085,32.0823,32.0011,32.0675,309647.0
2016-01-13 09:50:00,43.45,43.46,43.37,43.4,491385.0,32.0602,32.0675,32.0011,32.0233,491385.0
2016-01-13 09:55:00,43.4,43.42,43.37,43.4,194310.0,32.0233,32.038,32.0011,32.0233,194310.0
2016-01-13 10:00:00,43.4,43.4,43.29,43.39,327163.0,32.0233,32.0233,31.9421,32.0159,327163.0
2016-01-13 10:05:00,43.39,43.39,43.31,43.33,113201.0,32.0159,32.0159,31.9569,31.9716,113201.0
2016-01-13 10:10:00,43.32,43.32,43.24,43.27,79929.0,31.9642,31.9642,31.9052,31.9273,79929.0
2016-01-13 10:15:00,43.27,43.34,43.24,43.34,426854.0,31.9273,31.979,31.9052,31.979,426854.0
2016-01-13 10:20:00,43.35,43.46,43.34,43.45,302874.0,31.9864,32.0675,31.979,32.0602,302874.0
2016-01-13 10:25:00,43.45,43.45,43.4,43.44,229408.0,32.0602,32.0602,32.0233,32.0528,229408.0
2016-01-13 10:30:00,43.43,43.43,43.33,43.37,188463.0,32.0454,32.0454,31.9716,32.0011,188463.0
2016-01-13 10:35:00,43.37,43.42,43.31,43.33,113265.0,32.0011,32.038,31.9569,31.9716,113265.0
2016-01-13 10:40:00,43.33,43.36,43.3,43.31,87752.0,31.9716,31.9938,31.9495,31.9569,87752.0
2016-01-13 10:45:00,43.31,43.32,43.25,43.26,80449.0,31.9569,31.9642,31.9126,31.92,80449.0
2016-01-13 10:50:00,43.26,43.28,43.18,43.2,141171.0,31.92,31.9347,31.8609,31.8757,141171.0
2016-01-13 10:55:00,43.19,43.29,43.17,43.29,88595.0,31.8683,31.9421,31.8536,31.9421,88595.0
2016-01-13 11:00:00,43.29,43.34,43.26,43.33,115036.0,31.9421,31.979,31.92,31.9716,115036.0
2016-01-13 11:05:00,43.33,43.41,43.33,43.39,165490.0,31.9716,32.0306,31.9716,32.0159,165490.0
2016-01-13 11:10:00,43.4,43.46,43.4,43.45,77764.0,32.0233,32.0675,32.0233,32.0602,77764.0
2016-01-13 11:15:00,43.45,43.47,43.4,43.42,144541.0,32.0602,32.0749,32.0233,32.038,144541.0
2016-01-13 11:20:00,43.43,43.43,43.37,43.41,407125.0,32.0454,32.0454,32.0011,32.0306,407125.0
2016-01-13 11:25:00,43.41,43.48,43.39,43.48,480492.0,32.0306,32.0823,32.0159,32.0823,480492.0
2016-01-13 11:30:00,43.47,43.5,43.45,43.5,119398.0,32.0749,32.0971,32.0602,32.0971,119398.0
2016-01-13 11:35:00,43.49,43.5,43.4,43.4,108704.0,32.0897,32.0971,32.0233,32.0233,108704.0
2016-01-13 11:40:00,43.4,43.42,43.38,43.4,75747.0,32.0233,32.038,32.0085,32.0233,75747.0
2016-01-13 11:45:00,43.39,43.41,43.36,43.37,112688.0,32.0159,32.0306,31.9938,32.0011,112688.0
2016-01-13 11:50:00,43.38,43.41,43.38,43.41,175292.0,32.0085,32.0306,32.0085,32.0306,175292.0
2016-01-13 11:55:00,43.41,43.43,43.38,43.43,106442.0,32.0306,32.0454,32.0085,32.0454,106442.0
2016-01-13 12:00:00,43.42,43.48,43.42,43.47,80688.0,32.038,32.0823,32.038,32.0749,80688.0
2016-01-13 12:05:00,43.47,43.48,43.39,43.41,384317.0,32.0749,32.0823,32.0159,32.0306,384317.0
2016-01-13 12:10:00,43.41,43.42,43.36,43.38,55872.0,32.0306,32.038,31.9938,32.0085,55872.0
2016-01-13 12:15:00,43.38,43.39,43.35,43.36,229680.0,32.0085,32.0159,31.9864,31.9938,229680.0
2016-01-13 12:20:00,43.36,43.42,43.35,43.42,153265.0,31.9938,32.038,31.9864,32.038,153265.0
2016-01-13 12:25:00,43.41,43.45,43.41,43.45,169894.0,32.0306,32.0602,32.0306,32.0602,169894.0
2016-01-13 12:30:00,43.45,43.45,43.4,43.41,339060.0,32.0602,32.0602,32.0233,32.0306,339060.0
2016-01-13 12:35:00,43.41,43.42,43.39,43.4,91100.0,32.0306,32.038,32.0159,32.0233,91100.0
2016-01-13 12:40:00,43.39,43.4,43.37,43.38,70443.0,32.0159,32.0233,32.0011,32.0085,70443.0
2016-01-13 12:45:00,43.38,43.39,43.35,43.36,89049.0,32.0085,32.0159,31.9864,31.9938,89049.0
2016-01-13 12:50:00,43.36,43.37,43.33,43.36,255573.0,31.9938,32.0011,31.9716,31.9938,255573.0
2016-01-13 12:55:00,43.37,43.39,43.35,43.37,95948.0,32.0011,32.0159,31.9864,32.0011,95948.0
2016-01-13 13:00:00,43.37,43.37,43.33,43.37,65327.0,32.0011,32.0011,31.9716,32.0011,65327.0
2016-01-13 13:05:00,43.37,43.44,43.36,43.42,143323.0,32.0011,32.0528,31.9938,32.038,143323.0
2016-01-13 13:10:00,43.43,43.46,43.41,43.43,83171.0,32.0454,32.0675,32.0306,32.0454,83171.0
2016-01-13 13:15:00,43.44,43.46,43.42,43.43,54475.0,32.0528,32.0675,32.038,32.0454,54475.0
2016-01-13 13:20:00,43.42,43.44,43.38,43.38,76029.0,32.038,32.0528,32.0085,32.0085,76029.0
2016-01-13 13:25:00,43.39,43.4,43.34,43.34,71384.0,32.0159,32.0233,31.979,31.979,71384.0
2016-01-13 13:30:00,43.34,43.39,43.34,43.39,121024.0,31.979,32.0159,31.979,32.0159,121024.0
2016-01-13 13:35:00,43.4,43.43,43.39,43.39,137590.0,32.0233,32.0454,32.0159,32.0159,137590.0
2016-01-13 13:40:00,43.38,43.42,43.37,43.37,505395.0,32.0085,32.038,32.0011,32.0011,505395.0
2016-01-13 13:45:00,43.38,43.4,43.34,43.35,147381.0,32.0085,32.0233,31.979,31.9864,147381.0
2016-01-13 13:50:00,43.36,43.38,43.34,43.36,78694.0,31.9938,32.0085,31.979,31.9938,78694.0
2016-01-13 13:55:00,43.37,43.38,43.34,43.37,253345.0,32.0011,32.0085,31.979,32.0011,253345.0
2016-01-13 14:00:00,43.36,43.43,43.34,43.41,148227.0,31.9938,32.0454,31.979,32.0306,148227.0
2016-01-13 14:05:00,43.42,43.46,43.4,43.46,160082.0,32.038,32.0675,32.0233,32.0675,160082.0
2016-01-13 14:10:00,43.47,43.52,43.45,43.5,259162.0,32.0749,32.1118,32.0602,32.0971,259162.0
2016-01-13 14:15:00,43.5,43.5,43.43,43.46,159431.0,32.0971,32.0971,32.0454,32.0675,159431.0
2016-01-13 14:20:00,43.46,43.47,43.42,43.43,236646.0,32.0675,32.0749,32.038,32.0454,236646.0
2016-01-13 14:25:00,43.43,43.43,43.36,43.4,267701.0,32.0454,32.0454,31.9938,32.0233,267701.0
2016-01-13 14:30:00,43.4,43.41,43.22,43.23,400627.0,32.0233,32.0306,31.8905,31.8978,400627.0
2016-01-13 14:35:00,43.23,43.29,43.19,43.27,209114.0,31.8978,31.9421,31.8683,31.9273,209114.0
2016-01-13 14:40:00,43.25,43.26,43.1,43.13,201054.0,31.9126,31.92,31.8019,31.824,201054.0
2016-01-13 14:45:00,43.12,43.19,43.12,43.19,377205.0,31.8167,31.8683,31.8167,31.8683,377205.0
2016-01-13 14:50:00,43.19,43.22,43.16,43.17,192719.0,31.8683,31.8905,31.8462,31.8536,192719.0
2016-01-13 14:55:00,43.16,43.17,43.08,43.09,349589.0,31.8462,31.8536,31.7872,31.7945,349589.0
2016-01-13 15:00:00,43.1,43.12,43.06,43.11,132739.0,31.8019,31.8167,31.7724,31.8093,132739.0
2016-01-13 15:05:00,43.12,43.13,43.05,43.05,107560.0,31.8167,31.824,31.765,31.765,107560.0
2016-01-13 15:10:00,43.05,43.11,43.02,43.07,281146.0,31.765,31.8093,31.7429,31.7798,281146.0
2016-01-13 15:15:00,43.06,43.2,43.06,43.16,209671.0,31.7724,31.8757,31.7724,31.8462,209671.0
2016-01-13 15:20:00,43.15,43.19,43.11,43.18,223215.0,31.8388,31.8683,31.8093,31.8609,223215.0
2016-01-13 15:25:00,43.17,43.24,43.16,43.17,271018.0,31.8536,31.9052,31.8462,31.8536,271018.0
2016-01-13 15:30:00,43.16,43.22,43.15,43.2,533127.0,31.8462,31.8905,31.8388,31.8757,533127.0
2016-01-13 15:35:00,43.19,43.2,43.12,43.18,375753.0,31.8683,31.8757,31.8167,31.8609,375753.0
2016-01-13 15:40:00,43.18,43.23,43.14,43.15,205308.0,31.8609,31.8978,31.8314,31.8388,205308.0
2016-01-13 15:45:00,43.15,43.16,43.1,43.11,156596.0,31.8388,31.8462,31.8019,31.8093,156596.0
2016-01-13 15:50:00,43.12,43.19,43.1,43.19,662960.0,31.8167,31.8683,31.8019,31.8683,662960.0
2016-01-13 15:55:00,43.18,43.22,43.12,43.16,638705.0,31.8609,31.8905,31.8167,31.8462,638705.0
2016-01-14 09:30:00,43.14,43.46,43.06,43.33,341185.0,31.8314,32.0675,31.7724,31.9716,341185.0
2016-01-14 09:35:00,43.32,43.72,43.3,43.65,669102.0,31.9642,32.2594,31.9495,32.2077,669102.0
2016-01-14 09:40:00,43.66,43.67,43.38,43.41,358668.0,32.2151,32.2225,32.0085,32.0306,358668.0
2016-01-14 09:45:00,43.41,43.47,43.38,43.43,198252.0,32.0306,32.0749,32.0085,32.0454,198252.0
2016-01-14 09:50:00,43.43,43.62,43.38,43.62,371050.0,32.0454,32.1856,32.0085,32.1856,371050.0
2016-01-14 09:55:00,43.61,43.7,43.6,43.68,350185.0,32.1782,32.2446,32.1708,32.2299,350185.0
2016-01-14 10:00:00,43.68,43.68,43.61,43.64,192496.0,32.2299,32.2299,32.1782,32.2004,192496.0
2016-01-14 10:05:00,43.65,43.71,43.64,43.66,225955.0,32.2077,32.252,32.2004,32.2151,225955.0
2016-01-14 10:10:00,43.66,43.68,43.38,43.39,416750.0,32.2151,32.2299,32.0085,32.0159,416750.0
2016-01-14 10:15:00,43.39,43.45,43.21,43.22,183588.0,32.0159,32.0602,31.8831,31.8905,183588.0
2016-01-14 10:20:00,43.22,43.23,43.1,43.2,532844.0,31.8905,31.8978,31.8019,31.8757,532844.0
2016-01-14 10:25:00,43.21,43.22,43.0,43.05,641602.0,31.8831,31.8905,31.7281,31.765,641602.0
2016-01-14 10:30:00,43.06,43.28,43.05,43.23,721113.0,31.7724,31.9347,31.765,31.8978,721113.0
2016-01-14 10:35:00,43.24,43.3,43.23,43.27,434900.0,31.9052,31.9495,31.8978,31.9273,434900.0
2016-01-14 10:40:00,43.28,43.42,43.28,43.4,198471.0,31.9347,32.038,31.9347,32.0233,198471.0
2016-01-14 10:45:00,43.4,43.42,43.34,43.39,274753.0,32.0233,32.038,31.979,32.0159,274753.0
2016-01-14 10:50:00,43.39,43.39,43.33,43.35,129437.0,32.0159,32.0159,31.9716,31.9864,129437.0
2016-01-14 10:55:00,43.35,43.55,43.35,43.54,343548.0,31.9864,32.1339,31.9864,32.1266,343548.0
2016-01-14 11:00:00,43.55,43.59,43.5,43.57,184102.0,32.1339,32.1635,32.0971,32.1487,184102.0
2016-01-14 11:05:00,43.57,43.63,43.57,43.63,173048.0,32.1487,32.193,32.1487,32.193,173048.0
2016-01-14 11:10:00,43.63,43.76,43.63,43.74,195421.0,32.193,32.2889,32.193,32.2741,195421.0
2016-01-14 11:15:00,43.73,43.76,43.71,43.72,148776.0,32.2668,32.2889,32.252,32.2594,148776.0
2016-01-14 11:20:00,43.73,43.76,43.71,43.73,94270.0,32.2668,32.2889,32.252,32.2668,94270.0
2016-01-14 11:25:00,43.74,43.74,43.64,43.67,127024.0,32.2741,32.2741,32.2004,32.2225,127024.0
2016-01-14 11:30:00,43.68,43.68,43.51,43.51,106937.0,32.2299,32.2299,32.1044,32.1044,106937.0
2016-01-14 11:35:00,43.52,43.55,43.49,43.53,90314.0,32.1118,32.1339,32.0897,32.1192,90314.0
2016-01-14 11:40:00,43.53,43.57,43.5,43.53,80720.0,32.1192,32.1487,32.0971,32.1192,80720.0
2016-01-14 11:45:00,43.54,43.57,43.53,43.55,126516.0,32.1266,32.1487,32.1192,32.1339,126516.0
2016-01-14 11:50:00,43.56,43.56,43.5,43.53,44465.0,32.1413,32.1413,32.0971,32.1192,44465.0
2016-01-14 11:55:00,43.54,43.59,43.53,43.56,59626.0,32.1266,32.1635,32.1192,32.1413,59626.0
2016-01-14 12:00:00,43.57,43.63,43.57,43.59,133333.0,32.1487,32.193,32.1487,32.1635,133333.0
2016-01-14 12:05:00,43.58,43.63,43.57,43.58,70959.0,32.1561,32.193,32.1487,32.1561,70959.0
2016-01-14 12:10:00,43.58,43.58,43.49,43.5,181444.0,32.1561,32.1561,32.0897,32.0971,181444.0
2016-01-14 12:15:00,43.51,43.51,43.46,43.48,135112.0,32.1044,32.1044,32.0675,32.0823,135112.0
2016-01-14 12:20:00,43.49,43.52,43.44,43.51,135024.0,32.0897,32.1118,32.0528,32.1044,135024.0
2016-01-14 12:25:00,43.51,43.51,43.48,43.5,65621.0,32.1044,32.1044,32.0823,32.0971,65621.0
2016-01-14 12:30:00,43.5,43.59,43.49,43.58,80238.0,32.0971,32.1635,32.0897,32.1561,80238.0
2016-01-14 12:35:00,43.57,43.61,43.56,43.6,124821.0,32.1487,32.1782,32.1413,32.1708,124821.0
2016-01-14 12:40:00,43.6,43.63,43.55,43.58,258479.0,32.1708,32.193,32.1339,32.1561,258479.0
2016-01-14 12:45:00,43.58,43.65,43.56,43.6,116165.0,32.1561,32.2077,32.1413,32.1708,116165.0
2016-01-14 12:50:00,43.6,43.67,43.56,43.66,171894.0,32.1708,32.2225,32.1413,32.2151,171894.0
2016-01-14 12:55:00,43.66,43.69,43.6,43.61,218534.0,32.2151,32.2372,32.1708,32.1782,218534.0
2016-01-14 13:00:00,43.6,43.65,43.58,43.59,124446.0,32.1708,32.2077,32.1561,32.1635,124446.0
2016-01-14 13:05:00,43.59,43.63,43.58,43.62,105813.0,32.1635,32.193,32.1561,32.1856,105813.0
2016-01-14 13:10:00,43.62,43.65,43.59,43.62,97702.0,32.1856,32.2077,32.1635,32.1856,97702.0
2016-01-14 13:15:00,43.62,43.64,43.57,43.6,63321.0,32.1856,32.2004,32.1487,32.1708,63321.0
2016-01-14 13:20:00,43.6,43.66,43.6,43.64,81997.0,32.1708,32.2151,32.1708,32.2004,81997.0
2016-01-14 13:25:00,43.65,43.71,43.64,43.7,73239.0,32.2077,32.252,32.2004,32.2446,73239.0
2016-01-14 13:30:00,43.7,43.7,43.66,43.68,78905.0,32.2446,32.2446,32.2151,32.2299,78905.0
2016-01-14 13:35:00,43.68,43.7,43.64,43.66,148308.0,32.2299,32.2446,32.2004,32.2151,148308.0
2016-01-14 13:40:00,43.66,43.68,43.64,43.68,63475.0,32.2151,32.2299,32.2004,32.2299,63475.0
2016-01-14 13:45:00,43.68,43.71,43.66,43.7,81579.0,32.2299,32.252,32.2151,32.2446,81579.0
2016-01-14 13:50:00,43.69,43.7,43.66,43.7,69307.0,32.2372,32.2446,32.2151,32.2446,69307.0
2016-01-14 13:55:00,43.7,43.71,43.68,43.69,48098.0,32.2446,32.252,32.2299,32.2372,48098.0
2016-01-14 14:00:00,43.7,43.72,43.64,43.67,220707.0,32.2446,32.2594,32.2004,32.2225,220707.0
2016-01-14 14:05:00,43.67,43.7,43.66,43.67,93334.0,32.2225,32.2446,32.2151,32.2225,93334.0
2016-01-14 14:10:00,43.67,43.71,43.66,43.69,144388.0,32.2225,32.252,32.2151,32.2372,144388.0
2016-01-14 14:15:00,43.69,43.74,43.66,43.66,129057.0,32.2372,32.2741,32.2151,32.2151,129057.0
2016-01-14 14:20:00,43.66,43.73,43.66,43.72,90080.0,32.2151,32.2668,32.2151,32.2594,90080.0
2016-01-14 14:25:00,43.72,43.77,43.71,43.75,156451.0,32.2594,32.2963,32.252,32.2815,156451.0
2016-01-14 14:30:00,43.76,43.8,43.76,43.8,137904.0,32.2889,32.3184,32.2889,32.3184,137904.0
2016-01-14 14:35:00,43.8,43.8,43.71,43.73,252361.0,32.3184,32.3184,32.252,32.2668,252361.0
2016-01-14 14:40:00,43.73,43.78,43.73,43.75,89092.0,32.2668,32.3037,32.2668,32.2815,89092.0
2016-01-14 14:45:00,43.74,43.82,43.74,43.78,131473.0,32.2741,32.3332,32.2741,32.3037,131473.0
2016-01-14 14:50:00,43.78,43.8,43.77,43.79,120245.0,32.3037,32.3184,32.2963,32.311,120245.0
2016-01-14 14:55:00,43.79,43.83,43.77,43.83,203633.0,32.311,32.3405,32.2963,32.3405,203633.0
2016-01-14 15:00:00,43.83,43.84,43.79,43.8,224250.0,32.3405,32.3479,32.311,32.3184,224250.0
2016-01-14 15:05:00,43.8,43.89,43.79,43.87,145230.0,32.3184,32.3848,32.311,32.3701,145230.0
2016-01-14 15:10:00,43.87,43.92,43.87,43.92,187617.0,32.3701,32.407,32.3701,32.407,187617.0
2016-01-14 15:15:00,43.92,43.97,43.92,43.93,175663.0,32.407,32.4438,32.407,32.4143,175663.0
2016-01-14 15:20:00,43.93,44.03,43.91,44.03,307054.0,32.4143,32.4881,32.3996,32.4881,307054.0
2016-01-14 15:25:00,44.04,44.05,44.0,44.0,134865.0,32.4955,32.5029,32.466,32.466,134865.0
2016-01-14 15:30:00,44.01,44.03,43.94,43.96,941694.0,32.4734,32.4881,32.4217,32.4365,941694.0
2016-01-14 15:35:00,43.96,44.0,43.94,43.96,721487.0,32.4365,32.466,32.4217,32.4365,721487.0
2016-01-14 15:40:00,43.96,44.03,43.94,44.03,490442.0,32.4365,32.4881,32.4217,32.4881,490442.0
2016-01-14 15:45:00,44.02,44.03,43.85,43.89,572946.0,32.4807,32.4881,32.3553,32.3848,572946.0
2016-01-14 15:50:00,43.89,43.92,43.76,43.78,845150.0,32.3848,32.407,32.2889,32.3037,845150.0
2016-01-14 15:55:00,43.79,43.83,43.76,43.8,951621.0,32.311,32.3405,32.2889,32.3184,951621.0
2016-01-15 09:30:00,43.36,43.68,43.26,43.65,550524.0,31.9938,32.2299,31.92,32.2077,550524.0
2016-01-15 09:35:00,43.65,43.65,43.18,43.35,557503.0,32.2077,32.2077,31.8609,31.9864,557503.0
2016-01-15 09:40:00,43.36,43.46,43.34,43.37,281622.0,31.9938,32.0675,31.979,32.0011,281622.0
2016-01-15 09:45:00,43.36,43.37,43.23,43.29,272086.0,31.9938,32.0011,31.8978,31.9421,272086.0
2016-01-15 09:50:00,43.29,43.36,43.28,43.33,153590.0,31.9421,31.9938,31.9347,31.9716,153590.0
2016-01-15 09:55:00,43.33,43.36,43.31,43.36,106999.0,31.9716,31.9938,31.9569,31.9938,106999.0
2016-01-15 10:00:00,43.37,43.43,43.22,43.23,264992.0,32.0011,32.0454,31.8905,31.8978,264992.0
2016-01-15 10:05:00,43.23,43.3,43.16,43.27,194540.0,31.8978,31.9495,31.8462,31.9273,194540.0
2016-01-15 10:10:00,43.28,43.4,43.26,43.4,188005.0,31.9347,32.0233,31.92,32.0233,188005.0
2016-01-15 10:15:00,43.4,43.49,43.38,43.49,171873.0,32.0233,32.0897,32.0085,32.0897,171873.0
2016-01-15 10:20:00,43.49,43.55,43.45,43.52,194778.0,32.0897,32.1339,32.0602,32.1118,194778.0
2016-01-15 10:25:00,43.52,43.53,43.49,43.52,173312.0,32.1118,32.1192,32.0897,32.1118,173312.0
2016-01-15 10:30:00,43.51,43.51,43.4,43.41,169467.0,32.1044,32.1044,32.0233,32.0306,169467.0
2016-01-15 10:35:00,43.42,43.44,43.35,43.43,105368.0,32.038,32.0528,31.9864,32.0454,105368.0
2016-01-15 10:40:00,43.43,43.45,43.39,43.41,191526.0,32.0454,32.0602,32.0159,32.0306,191526.0
2016-01-15 10:45:00,43.41,43.44,43.37,43.41,104901.0,32.0306,32.0528,32.0011,32.0306,104901.0
2016-01-15 10:50:00,43.41,43.43,43.34,43.39,213892.0,32.0306,32.0454,31.979,32.0159,213892.0
2016-01-15 10:55:00,43.39,43.4,43.3,43.35,159294.0,32.0159,32.0233,31.9495,31.9864,159294.0
2016-01-15 11:00:00,43.35,43.38,43.27,43.29,174004.0,31.9864,32.0085,31.9273,31.9421,174004.0
2016-01-15 11:05:00,43.3,43.36,43.27,43.32,141527.0,31.9495,31.9938,31.9273,31.9642,141527.0
2016-01-15 11:10:00,43.32,43.32,43.24,43.3,123434.0,31.9642,31.9642,31.9052,31.9495,123434.0
2016-01-15 11:15:00,43.3,43.33,43.26,43.29,148730.0,31.9495,31.9716,31.92,31.9421,148730.0
2016-01-15 11:20:00,43.29,43.31,43.27,43.29,136766.0,31.9421,31.9569,31.9273,31.9421,136766.0
2016-01-15 11:25:00,43.29,43.32,43.28,43.31,299316.0,31.9421,31.9642,31.9347,31.9569,299316.0
2016-01-15 11:30:00,43.31,43.34,43.3,43.3,109770.0,31.9569,31.979,31.9495,31.9495,109770.0
2016-01-15 11:35:00,43.3,43.31,43.24,43.25,126009.0,31.9495,31.9569,31.9052,31.9126,126009.0
2016-01-15 11:40:00,43.24,43.26,43.22,43.24,112222.0,31.9052,31.92,31.8905,31.9052,112222.0
2016-01-15 11:45:00,43.24,43.33,43.24,43.32,338260.0,31.9052,31.9716,31.9052,31.9642,338260.0
2016-01-15 11:50:00,43.32,43.32,43.25,43.26,131054.0,31.9642,31.9642,31.9126,31.92,131054.0
2016-01-15 11:55:00,43.26,43.3,43.24,43.27,150972.0,31.92,31.9495,31.9052,31.9273,150972.0
2016-01-15 12:00:00,43.27,43.28,43.17,43.18,75985.0,31.9273,31.9347,31.8536,31.8609,75985.0
2016-01-15 12:05:00,43.17,43.19,43.12,43.19,177973.0,31.8536,31.8683,31.8167,31.8683,177973.0
2016-01-15 12:10:00,43.19,43.2,43.15,43.17,130468.0,31.8683,31.8757,31.8388,31.8536,130468.0
2016-01-15 12:15:00,43.18,43.19,43.11,43.11,152462.0,31.8609,31.8683,31.8093,31.8093,152462.0
2016-01-15 12:20:00,43.1,43.14,43.07,43.07,96209.0,31.8019,31.8314,31.7798,31.7798,96209.0
2016-01-15 12:25:00,43.08,43.13,43.04,43.12,138213.0,31.7872,31.824,31.7576,31.8167,138213.0
2016-01-15 12:30:00,43.12,43.14,43.06,43.08,269867.0,31.8167,31.8314,31.7724,31.7872,269867.0
2016-01-15 12:35:00,43.08,43.1,43.02,43.02,152710.0,31.7872,31.8019,31.7429,31.7429,152710.0
2016-01-15 12:40:00,43.02,43.09,43.01,43.08,204504.0,31.7429,31.7945,31.7355,31.7872,204504.0
2016-01-15 12:45:00,43.08,43.1,43.02,43.03,122909.0,31.7872,31.8019,31.7429,31.7503,122909.0
2016-01-15 12:50:00,43.03,43.04,42.99,43.01,232376.0,31.7503,31.7576,31.7207,31.7355,232376.0
2016-01-15 12:55:00,43.01,43.03,42.97,43.03,139237.0,31.7355,31.7503,31.706,31.7503,139237.0
2016-01-15 13:00:00,43.03,43.12,43.03,43.11,363776.0,31.7503,31.8167,31.7503,31.8093,363776.0
2016-01-15 13:05:00,43.11,43.14,43.07,43.08,389351.0,31.8093,31.8314,31.7798,31.7872,389351.0
2016-01-15 13:10:00,43.07,43.1,43.06,43.07,120087.0,31.7798,31.8019,31.7724,31.7798,120087.0
2016-01-15 13:15:00,43.07,43.13,43.05,43.12,254594.0,31.7798,31.824,31.765,31.8167,254594.0
2016-01-15 13:20:00,43.12,43.15,43.06,43.06,222644.0,31.8167,31.8388,31.7724,31.7724,222644.0
2016-01-15 13:25:00,43.07,43.07,42.99,42.99,383029.0,31.7798,31.7798,31.7207,31.7207,383029.0
2016-01-15 13:30:00,42.99,43.01,42.97,43.0,313349.0,31.7207,31.7355,31.706,31.7281,313349.0
2016-01-15 13:35:00,43.0,43.01,42.94,42.94,231214.0,31.7281,31.7355,31.6839,31.6839,231214.0
2016-01-15 13:40:00,42.94,42.96,42.91,42.94,206410.0,31.6839,31.6986,31.6617,31.6839,206410.0
2016-01-15 13:45:00,42.94,43.0,42.94,42.95,145843.0,31.6839,31.7281,31.6839,31.6912,145843.0
2016-01-15 13:50:00,42.94,42.95,42.91,42.91,169485.0,31.6839,31.6912,31.6617,31.6617,169485.0
2016-01-15 13:55:00,42.91,42.96,42.89,42.95,298730.0,31.6617,31.6986,31.647,31.6912,298730.0
2016-01-15 14:00:00,42.95,43.01,42.94,42.97,131462.0,31.6912,31.7355,31.6839,31.706,131462.0
2016-01-15 14:05:00,42.96,42.98,42.94,42.98,167492.0,31.6986,31.7134,31.6839,31.7134,167492.0
2016-01-15 14:10:00,42.98,43.06,42.98,43.06,187543.0,31.7134,31.7724,31.7134,31.7724,187543.0
2016-01-15 14:15:00,43.06,43.11,43.04,43.11,84802.0,31.7724,31.8093,31.7576,31.8093,84802.0
2016-01-15 14:20:00,43.1,43.17,43.1,43.15,97625.0,31.8019,31.8536,31.8019,31.8388,97625.0
2016-01-15 14:25:00,43.16,43.18,43.15,43.15,109593.0,31.8462,31.8609,31.8388,31.8388,109593.0
2016-01-15 14:30:00,43.15,43.17,43.15,43.16,99168.0,31.8388,31.8536,31.8388,31.8462,99168.0
2016-01-15 14:35:00,43.16,43.22,43.13,43.21,141329.0,31.8462,31.8905,31.824,31.8831,141329.0
2016-01-15 14:40:00,43.22,43.29,43.21,43.27,138789.0,31.8905,31.9421,31.8831,31.9273,138789.0
2016-01-15 14:45:00,43.27,43.32,43.25,43.32,187802.0,31.9273,31.9642,31.9126,31.9642,187802.0
2016-01-15 14:50:00,43.33,43.41,43.31,43.4,450097.0,31.9716,32.0306,31.9569,32.0233,450097.0
2016-01-15 14:55:00,43.41,43.47,43.4,43.47,215022.0,32.0306,32.0749,32.0233,32.0749,215022.0
2016-01-15 15:00:00,43.46,43.47,43.37,43.43,350236.0,32.0675,32.0749,32.0011,32.0454,350236.0
2016-01-15 15:05:00,43.43,43.47,43.42,43.43,255351.0,32.0454,32.0749,32.038,32.0454,255351.0
2016-01-15 15:10:00,43.42,43.45,43.39,43.44,158467.0,32.038,32.0602,32.0159,32.0528,158467.0
2016-01-15 15:15:00,43.44,43.45,43.29,43.3,147955.0,32.0528,32.0602,31.9421,31.9495,147955.0
2016-01-15 15:20:00,43.29,43.41,43.29,43.41,167158.0,31.9421,32.0306,31.9421,32.0306,167158.0
2016-01-15 15:25:00,43.41,43.46,43.38,43.42,197431.0,32.0306,32.0675,32.0085,32.038,197431.0
2016-01-15 15:30:00,43.41,43.44,43.32,43.41,212109.0,32.0306,32.0528,31.9642,32.0306,212109.0
2016-01-15 15:35:00,43.4,43.43,43.34,43.34,284800.0,32.0233,32.0454,31.979,31.979,284800.0
2016-01-15 15:40:00,43.34,43.41,43.31,43.39,406642.0,31.979,32.0306,31.9569,32.0159,406642.0
2016-01-15 15:45:00,43.4,43.45,43.39,43.43,262385.0,32.0233,32.0602,32.0159,32.0454,262385.0
2016-01-15 15:50:00,43.43,43.44,43.39,43.41,238117.0,32.0454,32.0528,32.0159,32.0306,238117.0
2016-01-15 15:55:00,43.41,43.43,43.35,43.4,868004.0,32.0306,32.0454,31.9864,32.0233,868004.0
2016-01-19 09:30:00,43.64,43.66,43.47,43.58,326769.0,32.2004,32.2151,32.0749,32.1561,326769.0
2016-01-19 09:35:00,43.57,44.0,43.57,43.75,837964.0,32.1487,32.466,32.1487,32.2815,837964.0
2016-01-19 09:40:00,43.74,43.81,43.6,43.66,563539.0,32.2741,32.3258,32.1708,32.2151,563539.0
2016-01-19 09:45:00,43.66,43.73,43.54,43.71,404135.0,32.2151,32.2668,32.1266,32.252,404135.0
2016-01-19 09:50:00,43.71,43.84,43.67,43.8,214732.0,32.252,32.3479,32.2225,32.3184,214732.0
2016-01-19 09:55:00,43.8,43.87,43.78,43.8,189465.0,32.3184,32.3701,32.3037,32.3184,189465.0
2016-01-19 10:00:00,43.79,43.81,43.64,43.67,367708.0,32.311,32.3258,32.2004,32.2225,367708.0
2016-01-19 10:05:00,43.66,43.74,43.61,43.73,253712.0,32.2151,32.2741,32.1782,32.2668,253712.0
2016-01-19 10:10:00,43.72,43.77,43.69,43.71,241697.0,32.2594,32.2963,32.2372,32.252,241697.0
2016-01-19 10:15:00,43.71,43.71,43.59,43.67,299788.0,32.252,32.252,32.1635,32.2225,299788.0
2016-01-19 10:20:00,43.67,43.79,43.67,43.77,142356.0,32.2225,32.311,32.2225,32.2963,142356.0
2016-01-19 10:25:00,43.77,43.85,43.74,43.83,257649.0,32.2963,32.3553,32.2741,32.3405,257649.0
2016-01-19 10:30:00,43.83,43.84,43.71,43.72,190394.0,32.3405,32.3479,32.252,32.2594,190394.0
2016-01-19 10:35:00,43.72,43.77,43.71,43.75,106221.0,32.2594,32.2963,32.252,32.2815,106221.0
2016-01-19 10:40:00,43.75,43.84,43.74,43.81,143526.0,32.2815,32.3479,32.2741,32.3258,143526.0
2016-01-19 10:45:00,43.81,43.85,43.8,43.81,82390.0,32.3258,32.3553,32.3184,32.3258,82390.0
2016-01-19 10:50:00,43.81,43.83,43.67,43.69,111198.0,32.3258,32.3405,32.2225,32.2372,111198.0
2016-01-19 10:55:00,43.68,43.8,43.67,43.74,113048.0,32.2299,32.3184,32.2225,32.2741,113048.0
2016-01-19 11:00:00,43.74,43.84,43.73,43.78,110554.0,32.2741,32.3479,32.2668,32.3037,110554.0
2016-01-19 11:05:00,43.77,43.86,43.77,43.85,107090.0,32.2963,32.3627,32.2963,32.3553,107090.0
2016-01-19 11:10:00,43.85,43.85,43.76,43.77,151623.0,32.3553,32.3553,32.2889,32.2963,151623.0
2016-01-19 11:15:00,43.77,43.87,43.77,43.84,116233.0,32.2963,32.3701,32.2963,32.3479,116233.0
2016-01-19 11:20:00,43.84,43.86,43.7,43.73,172405.0,32.3479,32.3627,32.2446,32.2668,172405.0
2016-01-19 11:25:00,43.74,43.83,43.74,43.82,90436.0,32.2741,32.3405,32.2741,32.3332,90436.0
2016-01-19 11:30:00,43.83,43.9,43.81,43.85,252187.0,32.3405,32.3922,32.3258,32.3553,252187.0
2016-01-19 11:35:00,43.85,43.92,43.85,43.92,82369.0,32.3553,32.407,32.3553,32.407,82369.0
2016-01-19 11:40:00,43.92,43.95,43.85,43.87,543745.0,32.407,32.4291,32.3553,32.3701,543745.0
2016-01-19 11:45:00,43.87,43.9,43.84,43.85,78841.0,32.3701,32.3922,32.3479,32.3553,78841.0
2016-01-19 11:50:00,43.84,43.92,43.83,43.89,87975.0,32.3479,32.407,32.3405,32.3848,87975.0
2016-01-19 11:55:00,43.89,43.93,43.88,43.91,82453.0,32.3848,32.4143,32.3774,32.3996,82453.0
2016-01-19 12:00:00,43.9,43.93,43.83,43.84,98743.0,32.3922,32.4143,32.3405,32.3479,98743.0
2016-01-19 12:05:00,43.84,43.88,43.81,43.81,229604.0,32.3479,32.3774,32.3258,32.3258,229604.0
2016-01-19 12:10:00,43.81,43.85,43.81,43.84,94315.0,32.3258,32.3553,32.3258,32.3479,94315.0
2016-01-19 12:15:00,43.84,43.84,43.79,43.81,235893.0,32.3479,32.3479,32.311,32.3258,235893.0
2016-01-19 12:20:00,43.8,43.82,43.77,43.79,118190.0,32.3184,32.3332,32.2963,32.311,118190.0
2016-01-19 12:25:00,43.8,43.81,43.76,43.8,65238.0,32.3184,32.3258,32.2889,32.3184,65238.0
2016-01-19 12:30:00,43.8,43.85,43.78,43.84,90287.0,32.3184,32.3553,32.3037,32.3479,90287.0
2016-01-19 12:35:00,43.84,43.88,43.83,43.85,64410.0,32.3479,32.3774,32.3405,32.3553,64410.0
2016-01-19 12:40:00,43.86,43.88,43.8,43.81,214327.0,32.3627,32.3774,32.3184,32.3258,214327.0
2016-01-19 12:45:00,43.8,43.84,43.8,43.84,55435.0,32.3184,32.3479,32.3184,32.3479,55435.0
2016-01-19 12:50:00,43.83,43.87,43.82,43.85,55586.0,32.3405,32.3701,32.3332,32.3553,55586.0
2016-01-19 12:55:00,43.85,43.89,43.84,43.89,47656.0,32.3553,32.3848,32.3479,32.3848,47656.0
2016-01-19 13:00:00,43.89,43.91,43.87,43.9,119270.0,32.3848,32.3996,32.3701,32.3922,119270.0
2016-01-19 13:05:00,43.9,43.93,43.88,43.89,156089.0,32.3922,32.4143,32.3774,32.3848,156089.0
2016-01-19 13:10:00,43.89,43.91,43.86,43.87,116967.0,32.3848,32.3996,32.3627,32.3701,116967.0
2016-01-19 13:15:00,43.87,43.92,43.85,43.91,90642.0,32.3701,32.407,32.3553,32.3996,90642.0
2016-01-19 13:20:00,43.91,43.93,43.88,43.89,44927.0,32.3996,32.4143,32.3774,32.3848,44927.0
2016-01-19 13:25:00,43.89,43.9,43.85,43.88,124601.0,32.3848,32.3922,32.3553,32.3774,124601.0
2016-01-19 13:30:00,43.88,43.9,43.85,43.87,96405.0,32.3774,32.3922,32.3553,32.3701,96405.0
2016-01-19 13:35:00,43.87,43.93,43.87,43.92,217111.0,32.3701,32.4143,32.3701,32.407,217111.0
2016-01-19 13:40:00,43.92,43.94,43.86,43.87,86305.0,32.407,32.4217,32.3627,32.3701,86305.0
2016-01-19 13:45:00,43.88,43.94,43.87,43.91,108173.0,32.3774,32.4217,32.3701,32.3996,108173.0
2016-01-19 13:50:00,43.92,43.93,43.87,43.88,58174.0,32.407,32.4143,32.3701,32.3774,58174.0
2016-01-19 13:55:00,43.88,43.94,43.87,43.93,69734.0,32.3774,32.4217,32.3701,32.4143,69734.0
2016-01-19 14:00:00,43.92,43.98,43.91,43.97,55782.0,32.407,32.4512,32.3996,32.4438,55782.0
2016-01-19 14:05:00,43.97,43.99,43.92,43.92,300826.0,32.4438,32.4586,32.407,32.407,300826.0
2016-01-19 14:10:00,43.93,43.94,43.9,43.91,186192.0,32.4143,32.4217,32.3922,32.3996,186192.0
2016-01-19 14:15:00,43.91,43.92,43.87,43.89,110804.0,32.3996,32.407,32.3701,32.3848,110804.0
2016-01-19 14:20:00,43.88,43.9,43.85,43.87,162166.0,32.3774,32.3922,32.3553,32.3701,162166.0
2016-01-19 14:25:00,43.87,43.89,43.84,43.88,266190.0,32.3701,32.3848,32.3479,32.3774,266190.0
2016-01-19 14:30:00,43.88,43.91,43.87,43.91,142492.0,32.3774,32.3996,32.3701,32.3996,142492.0
2016-01-19 14:35:00,43.91,43.92,43.88,43.91,261215.0,32.3996,32.407,32.3774,32.3996,261215.0
2016-01-19 14:40:00,43.9,43.93,43.87,43.88,176937.0,32.3922,32.4143,32.3701,32.3774,176937.0
2016-01-19 14:45:00,43.88,43.89,43.82,43.84,154218.0,32.3774,32.3848,32.3332,32.3479,154218.0
2016-01-19 14:50:00,43.84,43.84,43.8,43.83,160977.0,32.3479,32.3479,32.3184,32.3405,160977.0
2016-01-19 14:55:00,43.83,43.84,43.8,43.83,190955.0,32.3405,32.3479,32.3184,32.3405,190955.0
2016-01-19 15:00:00,43.83,43.9,43.81,43.89,184940.0,32.3405,32.3922,32.3258,32.3848,184940.0
2016-01-19 15:05:00,43.9,43.91,43.86,43.9,141987.0,32.3922,32.3996,32.3627,32.3922,141987.0
2016-01-19 15:10:00,43.9,43.97,43.89,43.95,230265.0,32.3922,32.4438,32.3848,32.4291,230265.0
2016-01-19 15:15:00,43.95,43.99,43.94,43.96,872825.0,32.4291,32.4586,32.4217,32.4365,872825.0
2016-01-19 15:20:00,43.95,44.03,43.93,44.0,197686.0,32.4291,32.4881,32.4143,32.466,197686.0
2016-01-19 15:25:00,44.0,44.07,43.99,44.05,281530.0,32.466,32.5176,32.4586,32.5029,281530.0
2016-01-19 15:30:00,44.05,44.11,44.05,44.08,452616.0,32.5029,32.5472,32.5029,32.525,452616.0
2016-01-19 15:35:00,44.08,44.11,44.06,44.08,211661.0,32.525,32.5472,32.5103,32.525,211661.0
2016-01-19 15:40:00,44.07,44.11,44.05,44.1,372555.0,32.5176,32.5472,32.5029,32.5398,372555.0
2016-01-19 15:45:00,44.11,44.17,44.04,44.16,345117.0,32.5472,32.5914,32.4955,32.584,345117.0
2016-01-19 15:50:00,44.16,44.18,44.1,44.13,284334.0,32.584,32.5988,32.5398,32.5619,284334.0
2016-01-19 15:55:00,44.13,44.15,44.05,44.05,1412429.0,32.5619,32.5767,32.5029,32.5029,1412429.0
2016-01-20 09:30:00,43.81,43.95,43.81,43.91,643127.0,32.3258,32.4291,32.3258,32.3996,643127.0
2016-01-20 09:35:00,43.91,43.92,43.59,43.74,520684.0,32.3996,32.407,32.1635,32.2741,520684.0
2016-01-20 09:40:00,43.74,43.78,43.7,43.71,376358.0,32.2741,32.3037,32.2446,32.252,376358.0
2016-01-20 09:45:00,43.72,43.76,43.64,43.7,328606.0,32.2594,32.2889,32.2004,32.2446,328606.0
2016-01-20 09:50:00,43.69,43.7,43.6,43.61,321142.0,32.2372,32.2446,32.1708,32.1782,321142.0
2016-01-20 09:55:00,43.61,43.64,43.56,43.59,327322.0,32.1782,32.2004,32.1413,32.1635,327322.0
2016-01-20 10:00:00,43.58,43.62,43.55,43.58,206734.0,32.1561,32.1856,32.1339,32.1561,206734.0
2016-01-20 10:05:00,43.59,43.62,43.5,43.6,285055.0,32.1635,32.1856,32.0971,32.1708,285055.0
2016-01-20 10:10:00,43.6,43.62,43.5,43.54,525870.0,32.1708,32.1856,32.0971,32.1266,525870.0
2016-01-20 10:15:00,43.55,43.56,43.4,43.46,231674.0,32.1339,32.1413,32.0233,32.0675,231674.0
2016-01-20 10:20:00,43.47,43.5,43.41,43.44,183043.0,32.0749,32.0971,32.0306,32.0528,183043.0
2016-01-20 10:25:00,43.44,43.44,43.28,43.36,318392.0,32.0528,32.0528,31.9347,31.9938,318392.0
2016-01-20 10:30:00,43.36,43.36,43.23,43.25,260992.0,31.9938,31.9938,31.8978,31.9126,260992.0
2016-01-20 10:35:00,43.25,43.26,43.11,43.15,202158.0,31.9126,31.92,31.8093,31.8388,202158.0
2016-01-20 10:40:00,43.15,43.16,43.08,43.11,307409.0,31.8388,31.8462,31.7872,31.8093,307409.0
2016-01-20 10:45:00,43.11,43.22,43.09,43.21,250811.0,31.8093,31.8905,31.7945,31.8831,250811.0
2016-01-20 10:50:00,43.22,43.26,43.16,43.17,151125.0,31.8905,31.92,31.8462,31.8536,151125.0
2016-01-20 10:55:00,43.17,43.19,43.09,43.1,97039.0,31.8536,31.8683,31.7945,31.8019,97039.0
2016-01-20 11:00:00,43.11,43.2,43.1,43.19,257592.0,31.8093,31.8757,31.8019,31.8683,257592.0
2016-01-20 11:05:00,43.19,43.23,43.13,43.13,164876.0,31.8683,31.8978,31.824,31.824,164876.0
2016-01-20 11:10:00,43.13,43.15,43.02,43.03,297836.0,31.824,31.8388,31.7429,31.7503,297836.0
2016-01-20 11:15:00,43.02,43.13,43.02,43.11,232821.0,31.7429,31.824,31.7429,31.8093,232821.0
2016-01-20 11:20:00,43.11,43.13,43.05,43.05,129501.0,31.8093,31.824,31.765,31.765,129501.0
2016-01-20 11:25:00,43.04,43.07,42.98,43.0,248874.0,31.7576,31.7798,31.7134,31.7281,248874.0
2016-01-20 11:30:00,42.99,43.06,42.99,43.0,119889.0,31.7207,31.7724,31.7207,31.7281,119889.0
2016-01-20 11:35:00,43.0,43.04,42.97,42.98,153484.0,31.7281,31.7576,31.706,31.7134,153484.0
2016-01-20 11:40:00,42.98,43.03,42.96,42.99,122730.0,31.7134,31.7503,31.6986,31.7207,122730.0
2016-01-20 11:45:00,42.98,43.01,42.95,42.95,115121.0,31.7134,31.7355,31.6912,31.6912,115121.0
2016-01-20 11:50:00,42.94,42.94,42.86,42.86,138997.0,31.6839,31.6839,31.6248,31.6248,138997.0
2016-01-20 11:55:00,42.86,42.92,42.85,42.85,179746.0,31.6248,31.6691,31.6174,31.6174,179746.0
2016-01-20 12:00:00,42.86,42.92,42.85,42.87,116308.0,31.6248,31.6691,31.6174,31.6322,116308.0
2016-01-20 12:05:00,42.87,42.88,42.75,42.75,166079.0,31.6322,31.6396,31.5437,31.5437,166079.0
2016-01-20 12:10:00,42.75,42.78,42.73,42.77,297566.0,31.5437,31.5658,31.5289,31.5584,297566.0
2016-01-20 12:15:00,42.76,42.76,42.65,42.67,152007.0,31.551,31.551,31.4699,31.4846,152007.0
2016-01-20 12:20:00,42.67,42.69,42.6,42.63,299353.0,31.4846,31.4994,31.433,31.4551,299353.0
2016-01-20 12:25:00,42.63,42.65,42.56,42.56,115591.0,31.4551,31.4699,31.4035,31.4035,115591.0
2016-01-20 12:30:00,42.57,42.7,42.56,42.67,199096.0,31.4108,31.5068,31.4035,31.4846,199096.0
2016-01-20 12:35:00,42.67,42.71,42.64,42.65,134818.0,31.4846,31.5141,31.4625,31.4699,134818.0
2016-01-20 12:40:00,42.64,42.71,42.6,42.61,112281.0,31.4625,31.5141,31.433,31.4404,112281.0
2016-01-20 12:45:00,42.6,42.6,42.49,42.52,186701.0,31.433,31.433,31.3518,31.3739,186701.0
2016-01-20 12:50:00,42.51,42.53,42.45,42.51,144410.0,31.3666,31.3813,31.3223,31.3666,144410.0
2016-01-20 12:55:00,42.5,42.74,42.49,42.74,585489.0,31.3592,31.5363,31.3518,31.5363,585489.0
2016-01-20 13:00:00,42.75,42.82,42.72,42.8,226209.0,31.5437,31.5953,31.5215,31.5805,226209.0
2016-01-20 13:05:00,42.8,42.81,42.68,42.7,127446.0,31.5805,31.5879,31.492,31.5068,127446.0
2016-01-20 13:10:00,42.7,42.78,42.7,42.73,72922.0,31.5068,31.5658,31.5068,31.5289,72922.0
2016-01-20 13:15:00,42.74,42.74,42.64,42.65,161772.0,31.5363,31.5363,31.4625,31.4699,161772.0
2016-01-20 13:20:00,42.66,42.71,42.63,42.7,141100.0,31.4772,31.5141,31.4551,31.5068,141100.0
2016-01-20 13:25:00,42.69,42.75,42.68,42.74,192600.0,31.4994,31.5437,31.492,31.5363,192600.0
2016-01-20 13:30:00,42.74,42.8,42.73,42.76,140198.0,31.5363,31.5805,31.5289,31.551,140198.0
2016-01-20 13:35:00,42.76,42.77,42.64,42.7,167571.0,31.551,31.5584,31.4625,31.5068,167571.0
2016-01-20 13:40:00,42.7,42.86,42.7,42.86,184079.0,31.5068,31.6248,31.5068,31.6248,184079.0
2016-01-20 13:45:00,42.86,42.91,42.81,42.84,211173.0,31.6248,31.6617,31.5879,31.6101,211173.0
2016-01-20 13:50:00,42.84,42.86,42.76,42.79,171670.0,31.6101,31.6248,31.551,31.5732,171670.0
2016-01-20 13:55:00,42.79,42.83,42.74,42.75,124039.0,31.5732,31.6027,31.5363,31.5437,124039.0
2016-01-20 14:00:00,42.76,42.76,42.68,42.7,161819.0,31.551,31.551,31.492,31.5068,161819.0
2016-01-20 14:05:00,42.7,42.78,42.68,42.71,244805.0,31.5068,31.5658,31.492,31.5141,244805.0
2016-01-20 14:10:00,42.72,42.76,42.69,42.74,339821.0,31.5215,31.551,31.4994,31.5363,339821.0
2016-01-20 14:15:00,42.74,42.8,42.71,42.76,385598.0,31.5363,31.5805,31.5141,31.551,385598.0
2016-01-20 14:20:00,42.76,42.77,42.69,42.74,238239.0,31.551,31.5584,31.4994,31.5363,238239.0
2016-01-20 14:25:00,42.74,42.76,42.67,42.75,521106.0,31.5363,31.551,31.4846,31.5437,521106.0
2016-01-20 14:30:00,42.74,42.75,42.7,42.75,159666.0,31.5363,31.5437,31.5068,31.5437,159666.0
2016-01-20 14:35:00,42.75,42.79,42.73,42.79,191381.0,31.5437,31.5732,31.5289,31.5732,191381.0
2016-01-20 14:40:00,42.79,42.81,42.77,42.8,172050.0,31.5732,31.5879,31.5584,31.5805,172050.0
2016-01-20 14:45:00,42.8,42.82,42.76,42.77,129280.0,31.5805,31.5953,31.551,31.5584,129280.0
2016-01-20 14:50:00,42.77,42.85,42.76,42.84,173695.0,31.5584,31.6174,31.551,31.6101,173695.0
2016-01-20 14:55:00,42.84,42.86,42.83,42.84,91944.0,31.6101,31.6248,31.6027,31.6101,91944.0
2016-01-20 15:00:00,42.84,42.85,42.81,42.83,164032.0,31.6101,31.6174,31.5879,31.6027,164032.0
2016-01-20 15:05:00,42.84,42.9,42.83,42.9,216097.0,31.6101,31.6543,31.6027,31.6543,216097.0
2016-01-20 15:10:00,42.9,42.94,42.89,42.94,227138.0,31.6543,31.6839,31.647,31.6839,227138.0
2016-01-20 15:15:00,42.94,43.13,42.93,43.08,322999.0,31.6839,31.824,31.6765,31.7872,322999.0
2016-01-20 15:20:00,43.08,43.22,43.07,43.21,473831.0,31.7872,31.8905,31.7798,31.8831,473831.0
2016-01-20 15:25:00,43.21,43.31,43.16,43.29,227339.0,31.8831,31.9569,31.8462,31.9421,227339.0
2016-01-20 15:30:00,43.28,43.31,43.23,43.23,461796.0,31.9347,31.9569,31.8978,31.8978,461796.0
2016-01-20 15:35:00,43.23,43.28,43.2,43.28,422869.0,31.8978,31.9347,31.8757,31.9347,422869.0
2016-01-20 15:40:00,43.28,43.29,43.22,43.23,262236.0,31.9347,31.9421,31.8905,31.8978,262236.0
2016-01-20 15:45:00,43.22,43.23,43.05,43.14,304677.0,31.8905,31.8978,31.765,31.8314,304677.0
2016-01-20 15:50:00,43.15,43.15,43.07,43.12,330223.0,31.8388,31.8388,31.7798,31.8167,330223.0
2016-01-20 15:55:00,43.12,43.13,43.0,43.05,631556.0,31.8167,31.824,31.7281,31.765,631556.0
2016-01-21 09:30:00,43.16,43.36,43.03,43.31,311383.0,31.8462,31.9938,31.7503,31.9569,311383.0
2016-01-21 09:35:00,43.31,43.32,42.95,43.01,299939.0,31.9569,31.9642,31.6912,31.7355,299939.0
2016-01-21 09:40:00,43.02,43.03,42.91,42.95,223238.0,31.7429,31.7503,31.6617,31.6912,223238.0
2016-01-21 09:45:00,42.95,43.03,42.88,42.91,190242.0,31.6912,31.7503,31.6396,31.6617,190242.0
2016-01-21 09:50:00,42.92,43.05,42.87,42.89,323126.0,31.6691,31.765,31.6322,31.647,323126.0
2016-01-21 09:55:00,42.88,42.88,42.77,42.8,132552.0,31.6396,31.6396,31.5584,31.5805,132552.0
2016-01-21 10:00:00,42.8,42.86,42.75,42.82,327381.0,31.5805,31.6248,31.5437,31.5953,327381.0
2016-01-21 10:05:00,42.82,42.82,42.69,42.72,114943.0,31.5953,31.5953,31.4994,31.5215,114943.0
2016-01-21 10:10:00,42.73,42.91,42.72,42.9,326896.0,31.5289,31.6617,31.5215,31.6543,326896.0
2016-01-21 10:15:00,42.9,43.05,42.89,43.05,125239.0,31.6543,31.765,31.647,31.765,125239.0
2016-01-21 10:20:00,43.04,43.14,42.99,43.0,145235.0,31.7576,31.8314,31.7207,31.7281,145235.0
2016-01-21 10:25:00,43.0,43.03,42.83,42.85,153174.0,31.7281,31.7503,31.6027,31.6174,153174.0
2016-01-21 10:30:00,42.85,43.02,42.84,43.02,159482.0,31.6174,31.7429,31.6101,31.7429,159482.0
2016-01-21 10:35:00,43.02,43.08,43.0,43.01,313411.0,31.7429,31.7872,31.7281,31.7355,313411.0
2016-01-21 10:40:00,43.01,43.06,43.0,43.03,96350.0,31.7355,31.7724,31.7281,31.7503,96350.0
2016-01-21 10:45:00,43.04,43.12,43.03,43.11,168963.0,31.7576,31.8167,31.7503,31.8093,168963.0
2016-01-21 10:50:00,43.11,43.13,42.99,43.0,113469.0,31.8093,31.824,31.7207,31.7281,113469.0
2016-01-21 10:55:00,43.0,43.07,43.0,43.02,158469.0,31.7281,31.7798,31.7281,31.7429,158469.0
2016-01-21 11:00:00,43.02,43.04,42.91,43.03,373559.0,31.7429,31.7576,31.6617,31.7503,373559.0
2016-01-21 11:05:00,43.02,43.1,43.0,43.09,185948.0,31.7429,31.8019,31.7281,31.7945,185948.0
2016-01-21 11:10:00,43.08,43.16,43.06,43.14,433740.0,31.7872,31.8462,31.7724,31.8314,433740.0
2016-01-21 11:15:00,43.15,43.16,43.07,43.09,110572.0,31.8388,31.8462,31.7798,31.7945,110572.0
2016-01-21 11:20:00,43.09,43.14,43.03,43.13,86597.0,31.7945,31.8314,31.7503,31.824,86597.0
2016-01-21 11:25:00,43.13,43.16,43.1,43.11,137832.0,31.824,31.8462,31.8019,31.8093,137832.0
2016-01-21 11:30:00,43.11,43.12,43.04,43.07,113138.0,31.8093,31.8167,31.7576,31.7798,113138.0
2016-01-21 11:35:00,43.07,43.09,43.03,43.05,92592.0,31.7798,31.7945,31.7503,31.765,92592.0
2016-01-21 11:40:00,43.05,43.05,42.95,42.99,156059.0,31.765,31.765,31.6912,31.7207,156059.0
2016-01-21 11:45:00,42.98,43.06,42.97,43.06,81006.0,31.7134,31.7724,31.706,31.7724,81006.0
2016-01-21 11:50:00,43.06,43.12,43.06,43.12,65473.0,31.7724,31.8167,31.7724,31.8167,65473.0
2016-01-21 11:55:00,43.12,43.16,43.12,43.15,172760.0,31.8167,31.8462,31.8167,31.8388,172760.0
2016-01-21 12:00:00,43.15,43.23,43.15,43.22,151692.0,31.8388,31.8978,31.8388,31.8905,151692.0
2016-01-21 12:05:00,43.22,43.24,43.17,43.24,358235.0,31.8905,31.9052,31.8536,31.9052,358235.0
2016-01-21 12:10:00,43.24,43.25,43.17,43.19,124595.0,31.9052,31.9126,31.8536,31.8683,124595.0
2016-01-21 12:15:00,43.19,43.25,43.14,43.15,342421.0,31.8683,31.9126,31.8314,31.8388,342421.0
2016-01-21 12:20:00,43.15,43.16,43.1,43.12,83593.0,31.8388,31.8462,31.8019,31.8167,83593.0
2016-01-21 12:25:00,43.12,43.19,43.11,43.19,87115.0,31.8167,31.8683,31.8093,31.8683,87115.0
2016-01-21 12:30:00,43.2,43.2,43.13,43.14,85466.0,31.8757,31.8757,31.824,31.8314,85466.0
2016-01-21 12:35:00,43.14,43.17,43.14,43.17,47515.0,31.8314,31.8536,31.8314,31.8536,47515.0
2016-01-21 12:40:00,43.18,43.23,43.18,43.19,45276.0,31.8609,31.8978,31.8609,31.8683,45276.0
2016-01-21 12:45:00,43.2,43.2,43.13,43.13,57426.0,31.8757,31.8757,31.824,31.824,57426.0
2016-01-21 12:50:00,43.14,43.16,43.06,43.07,71687.0,31.8314,31.8462,31.7724,31.7798,71687.0
2016-01-21 12:55:00,43.08,43.12,43.07,43.12,54222.0,31.7872,31.8167,31.7798,31.8167,54222.0
2016-01-21 13:00:00,43.12,43.12,43.07,43.08,167135.0,31.8167,31.8167,31.7798,31.7872,167135.0
2016-01-21 13:05:00,43.08,43.1,43.04,43.09,284150.0,31.7872,31.8019,31.7576,31.7945,284150.0
2016-01-21 13:10:00,43.08,43.09,43.01,43.02,245002.0,31.7872,31.7945,31.7355,31.7429,245002.0
2016-01-21 13:15:00,43.02,43.06,43.0,43.02,137791.0,31.7429,31.7724,31.7281,31.7429,137791.0
2016-01-21 13:20:00,43.02,43.03,42.92,42.94,379689.0,31.7429,31.7503,31.6691,31.6839,379689.0
2016-01-21 13:25:00,42.92,42.94,42.87,42.88,94234.0,31.6691,31.6839,31.6322,31.6396,94234.0
2016-01-21 13:30:00,42.88,42.95,42.85,42.86,114822.0,31.6396,31.6912,31.6174,31.6248,114822.0
2016-01-21 13:35:00,42.86,42.93,42.82,42.91,164478.0,31.6248,31.6765,31.5953,31.6617,164478.0
2016-01-21 13:40:00,42.9,42.94,42.89,42.89,118281.0,31.6543,31.6839,31.647,31.647,118281.0
2016-01-21 13:45:00,42.89,42.93,42.86,42.87,74161.0,31.647,31.6765,31.6248,31.6322,74161.0
2016-01-21 13:50:00,42.87,42.87,42.78,42.84,106434.0,31.6322,31.6322,31.5658,31.6101,106434.0
2016-01-21 13:55:00,42.83,42.91,42.83,42.9,156925.0,31.6027,31.6617,31.6027,31.6543,156925.0
2016-01-21 14:00:00,42.9,42.92,42.79,42.87,147404.0,31.6543,31.6691,31.5732,31.6322,147404.0
2016-01-21 14:05:00,42.86,42.89,42.85,42.87,157394.0,31.6248,31.647,31.6174,31.6322,157394.0
2016-01-21 14:10:00,42.87,42.87,42.75,42.8,152993.0,31.6322,31.6322,31.5437,31.5805,152993.0
2016-01-21 14:15:00,42.8,42.8,42.71,42.71,119480.0,31.5805,31.5805,31.5141,31.5141,119480.0
2016-01-21 14:20:00,42.71,42.74,42.65,42.67,140316.0,31.5141,31.5363,31.4699,31.4846,140316.0
2016-01-21 14:25:00,42.67,42.74,42.65,42.72,145610.0,31.4846,31.5363,31.4699,31.5215,145610.0
2016-01-21 14:30:00,42.71,42.83,42.71,42.77,186706.0,31.5141,31.6027,31.5141,31.5584,186706.0
2016-01-21 14:35:00,42.77,42.83,42.76,42.81,89475.0,31.5584,31.6027,31.551,31.5879,89475.0
2016-01-21 14:40:00,42.82,42.92,42.82,42.92,304829.0,31.5953,31.6691,31.5953,31.6691,304829.0
2016-01-21 14:45:00,42.91,42.91,42.86,42.88,97264.0,31.6617,31.6617,31.6248,31.6396,97264.0
2016-01-21 14:50:00,42.87,42.92,42.86,42.91,108360.0,31.6322,31.6691,31.6248,31.6617,108360.0
2016-01-21 14:55:00,42.91,43.0,42.9,43.0,94984.0,31.6617,31.7281,31.6543,31.7281,94984.0
2016-01-21 15:00:00,42.99,42.99,42.94,42.94,90051.0,31.7207,31.7207,31.6839,31.6839,90051.0
2016-01-21 15:05:00,42.94,42.96,42.83,42.87,113848.0,31.6839,31.6986,31.6027,31.6322,113848.0
2016-01-21 15:10:00,42.87,42.96,42.86,42.94,237473.0,31.6322,31.6986,31.6248,31.6839,237473.0
2016-01-21 15:15:00,42.94,42.97,42.87,42.96,221790.0,31.6839,31.706,31.6322,31.6986,221790.0
2016-01-21 15:20:00,42.95,42.98,42.87,42.98,268078.0,31.6912,31.7134,31.6322,31.7134,268078.0
2016-01-21 15:25:00,42.97,42.99,42.94,42.96,223337.0,31.706,31.7207,31.6839,31.6986,223337.0
2016-01-21 15:30:00,42.97,43.08,42.96,43.04,133525.0,31.706,31.7872,31.6986,31.7576,133525.0
2016-01-21 15:35:00,43.04,43.09,43.0,43.07,107933.0,31.7576,31.7945,31.7281,31.7798,107933.0
2016-01-21 15:40:00,43.07,43.16,43.04,43.14,210650.0,31.7798,31.8462,31.7576,31.8314,210650.0
2016-01-21 15:45:00,43.13,43.13,43.03,43.08,264919.0,31.824,31.824,31.7503,31.7872,264919.0
2016-01-21 15:50:00,43.08,43.13,43.08,43.12,196674.0,31.7872,31.824,31.7872,31.8167,196674.0
2016-01-21 15:55:00,43.11,43.12,43.04,43.04,449420.0,31.8093,31.8167,31.7576,31.7576,449420.0
2016-01-22 09:30:00,43.29,43.4,43.08,43.1,312490.0,31.9421,32.0233,31.7872,31.8019,312490.0
2016-01-22 09:35:00,43.1,43.34,43.1,43.15,672832.0,31.8019,31.979,31.8019,31.8388,672832.0
2016-01-22 09:40:00,43.15,43.38,43.15,43.3,414596.0,31.8388,32.0085,31.8388,31.9495,414596.0
2016-01-22 09:45:00,43.3,43.4,43.24,43.24,323023.0,31.9495,32.0233,31.9052,31.9052,323023.0
2016-01-22 09:50:00,43.24,43.3,43.17,43.22,358858.0,31.9052,31.9495,31.8536,31.8905,358858.0
2016-01-22 09:55:00,43.21,43.24,43.14,43.21,272993.0,31.8831,31.9052,31.8314,31.8831,272993.0
2016-01-22 10:00:00,43.21,43.32,43.17,43.26,398913.0,31.8831,31.9642,31.8536,31.92,398913.0
2016-01-22 10:05:00,43.26,43.3,43.18,43.19,726466.0,31.92,31.9495,31.8609,31.8683,726466.0
2016-01-22 10:10:00,43.2,43.25,43.15,43.18,387799.0,31.8757,31.9126,31.8388,31.8609,387799.0
2016-01-22 10:15:00,43.18,43.29,43.13,43.25,515176.0,31.8609,31.9421,31.824,31.9126,515176.0
2016-01-22 10:20:00,43.25,43.34,43.17,43.23,970295.0,31.9126,31.979,31.8536,31.8978,970295.0
2016-01-22 10:25:00,43.23,43.32,43.22,43.28,548804.0,31.8978,31.9642,31.8905,31.9347,548804.0
2016-01-22 10:30:00,43.28,43.32,43.23,43.28,392171.0,31.9347,31.9642,31.8978,31.9347,392171.0
2016-01-22 10:35:00,43.28,43.38,43.28,43.32,344849.0,31.9347,32.0085,31.9347,31.9642,344849.0
2016-01-22 10:40:00,43.32,43.32,43.22,43.23,174426.0,31.9642,31.9642,31.8905,31.8978,174426.0
2016-01-22 10:45:00,43.23,43.33,43.22,43.33,107694.0,31.8978,31.9716,31.8905,31.9716,107694.0
2016-01-22 10:50:00,43.34,43.4,43.33,43.36,90147.0,31.979,32.0233,31.9716,31.9938,90147.0
2016-01-22 10:55:00,43.35,43.38,43.34,43.34,73353.0,31.9864,32.0085,31.979,31.979,73353.0
2016-01-22 11:00:00,43.34,43.37,43.31,43.36,101359.0,31.979,32.0011,31.9569,31.9938,101359.0
2016-01-22 11:05:00,43.37,43.42,43.36,43.39,100890.0,32.0011,32.038,31.9938,32.0159,100890.0
2016-01-22 11:10:00,43.39,43.4,43.31,43.34,204230.0,32.0159,32.0233,31.9569,31.979,204230.0
2016-01-22 11:15:00,43.33,43.37,43.31,43.37,124643.0,31.9716,32.0011,31.9569,32.0011,124643.0
2016-01-22 11:20:00,43.37,43.41,43.33,43.34,76473.0,32.0011,32.0306,31.9716,31.979,76473.0
2016-01-22 11:25:00,43.33,43.4,43.33,43.38,106035.0,31.9716,32.0233,31.9716,32.0085,106035.0
2016-01-22 11:30:00,43.39,43.39,43.32,43.37,87820.0,32.0159,32.0159,31.9642,32.0011,87820.0
2016-01-22 11:35:00,43.37,43.38,43.32,43.33,58110.0,32.0011,32.0085,31.9642,31.9716,58110.0
2016-01-22 11:40:00,43.33,43.42,43.33,43.4,70999.0,31.9716,32.038,31.9716,32.0233,70999.0
2016-01-22 11:45:00,43.39,43.43,43.34,43.36,94247.0,32.0159,32.0454,31.979,31.9938,94247.0
2016-01-22 11:50:00,43.37,43.45,43.36,43.42,89028.0,32.0011,32.0602,31.9938,32.038,89028.0
2016-01-22 11:55:00,43.42,43.42,43.39,43.42,42646.0,32.038,32.038,32.0159,32.038,42646.0
2016-01-22 12:00:00,43.42,43.47,43.41,43.47,96925.0,32.038,32.0749,32.0306,32.0749,96925.0
2016-01-22 12:05:00,43.47,43.52,43.46,43.51,97537.0,32.0749,32.1118,32.0675,32.1044,97537.0
2016-01-22 12:10:00,43.52,43.53,43.44,43.48,58802.0,32.1118,32.1192,32.0528,32.0823,58802.0
2016-01-22 12:15:00,43.48,43.5,43.42,43.42,81974.0,32.0823,32.0971,32.038,32.038,81974.0
2016-01-22 12:20:00,43.43,43.47,43.43,43.44,39240.0,32.0454,32.0749,32.0454,32.0528,39240.0
2016-01-22 12:25:00,43.44,43.5,43.44,43.5,73429.0,32.0528,32.0971,32.0528,32.0971,73429.0
2016-01-22 12:30:00,43.5,43.5,43.44,43.45,62890.0,32.0971,32.0971,32.0528,32.0602,62890.0
2016-01-22 12:35:00,43.45,43.51,43.44,43.48,41790.0,32.0602,32.1044,32.0528,32.0823,41790.0
2016-01-22 12:40:00,43.49,43.49,43.42,43.43,41517.0,32.0897,32.0897,32.038,32.0454,41517.0
2016-01-22 12:45:00,43.42,43.48,43.41,43.48,48873.0,32.038,32.0823,32.0306,32.0823,48873.0
2016-01-22 12:50:00,43.47,43.52,43.47,43.51,56289.0,32.0749,32.1118,32.0749,32.1044,56289.0
2016-01-22 12:55:00,43.51,43.56,43.51,43.55,95136.0,32.1044,32.1413,32.1044,32.1339,95136.0
2016-01-22 13:00:00,43.55,43.55,43.49,43.5,37349.0,32.1339,32.1339,32.0897,32.0971,37349.0
2016-01-22 13:05:00,43.5,43.55,43.5,43.51,43777.0,32.0971,32.1339,32.0971,32.1044,43777.0
2016-01-22 13:10:00,43.51,43.53,43.45,43.51,84146.0,32.1044,32.1192,32.0602,32.1044,84146.0
2016-01-22 13:15:00,43.51,43.57,43.5,43.57,30823.0,32.1044,32.1487,32.0971,32.1487,30823.0
2016-01-22 13:20:00,43.57,43.62,43.56,43.58,44899.0,32.1487,32.1856,32.1413,32.1561,44899.0
2016-01-22 13:25:00,43.58,43.58,43.54,43.56,41144.0,32.1561,32.1561,32.1266,32.1413,41144.0
2016-01-22 13:30:00,43.57,43.6,43.56,43.56,68629.0,32.1487,32.1708,32.1413,32.1413,68629.0
2016-01-22 13:35:00,43.57,43.64,43.56,43.62,161243.0,32.1487,32.2004,32.1413,32.1856,161243.0
2016-01-22 13:40:00,43.62,43.69,43.62,43.68,47925.0,32.1856,32.2372,32.1856,32.2299,47925.0
2016-01-22 13:45:00,43.68,43.74,43.67,43.73,106435.0,32.2299,32.2741,32.2225,32.2668,106435.0
2016-01-22 13:50:00,43.73,43.76,43.73,43.73,72735.0,32.2668,32.2889,32.2668,32.2668,72735.0
2016-01-22 13:55:00,43.72,43.73,43.7,43.72,49541.0,32.2594,32.2668,32.2446,32.2594,49541.0
2016-01-22 14:00:00,43.72,43.77,43.68,43.76,448367.0,32.2594,32.2963,32.2299,32.2889,448367.0
2016-01-22 14:05:00,43.75,43.76,43.73,43.75,97618.0,32.2815,32.2889,32.2668,32.2815,97618.0
2016-01-22 14:10:00,43.76,43.79,43.74,43.79,51013.0,32.2889,32.311,32.2741,32.311,51013.0
2016-01-22 14:15:00,43.79,43.81,43.77,43.77,104827.0,32.311,32.3258,32.2963,32.2963,104827.0
2016-01-22 14:20:00,43.77,43.82,43.69,43.7,359519.0,32.2963,32.3332,32.2372,32.2446,359519.0
2016-01-22 14:25:00,43.7,43.7,43.66,43.67,139217.0,32.2446,32.2446,32.2151,32.2225,139217.0
2016-01-22 14:30:00,43.66,43.66,43.62,43.65,127650.0,32.2151,32.2151,32.1856,32.2077,127650.0
2016-01-22 14:35:00,43.64,43.67,43.62,43.62,135355.0,32.2004,32.2225,32.1856,32.1856,135355.0
2016-01-22 14:40:00,43.63,43.67,43.62,43.62,92391.0,32.193,32.2225,32.1856,32.1856,92391.0
2016-01-22 14:45:00,43.62,43.72,43.61,43.72,102620.0,32.1856,32.2594,32.1782,32.2594,102620.0
2016-01-22 14:50:00,43.72,43.74,43.69,43.72,75570.0,32.2594,32.2741,32.2372,32.2594,75570.0
2016-01-22 14:55:00,43.73,43.78,43.73,43.76,68159.0,32.2668,32.3037,32.2668,32.2889,68159.0
2016-01-22 15:00:00,43.76,43.77,43.7,43.73,82457.0,32.2889,32.2963,32.2446,32.2668,82457.0
2016-01-22 15:05:00,43.72,43.74,43.69,43.71,57652.0,32.2594,32.2741,32.2372,32.252,57652.0
2016-01-22 15:10:00,43.72,43.72,43.69,43.72,299744.0,32.2594,32.2594,32.2372,32.2594,299744.0
2016-01-22 15:15:00,43.72,43.76,43.71,43.75,156387.0,32.2594,32.2889,32.252,32.2815,156387.0
2016-01-22 15:20:00,43.74,43.77,43.72,43.73,104211.0,32.2741,32.2963,32.2594,32.2668,104211.0
2016-01-22 15:25:00,43.73,43.81,43.73,43.8,88932.0,32.2668,32.3258,32.2668,32.3184,88932.0
2016-01-22 15:30:00,43.79,43.79,43.67,43.74,222510.0,32.311,32.311,32.2225,32.2741,222510.0
2016-01-22 15:35:00,43.75,43.76,43.72,43.73,167791.0,32.2815,32.2889,32.2594,32.2668,167791.0
2016-01-22 15:40:00,43.74,43.78,43.73,43.78,445215.0,32.2741,32.3037,32.2668,32.3037,445215.0
2016-01-22 15:45:00,43.78,43.83,43.78,43.83,266543.0,32.3037,32.3405,32.3037,32.3405,266543.0
2016-01-22 15:50:00,43.83,43.83,43.78,43.8,542691.0,32.3405,32.3405,32.3037,32.3184,542691.0
2016-01-22 15:55:00,43.8,43.81,43.77,43.79,467518.0,32.3184,32.3258,32.2963,32.311,467518.0
2016-01-25 09:30:00,43.78,43.89,43.67,43.68,394213.0,32.3037,32.3848,32.2225,32.2299,394213.0
2016-01-25 09:35:00,43.69,43.78,43.64,43.71,423630.0,32.2372,32.3037,32.2004,32.252,423630.0
2016-01-25 09:40:00,43.71,43.72,43.52,43.63,437054.0,32.252,32.2594,32.1118,32.193,437054.0
2016-01-25 09:45:00,43.63,43.7,43.58,43.59,295027.0,32.193,32.2446,32.1561,32.1635,295027.0
2016-01-25 09:50:00,43.58,43.74,43.54,43.68,364208.0,32.1561,32.2741,32.1266,32.2299,364208.0
2016-01-25 09:55:00,43.67,43.77,43.66,43.74,213206.0,32.2225,32.2963,32.2151,32.2741,213206.0
2016-01-25 10:00:00,43.74,43.75,43.61,43.63,730611.0,32.2741,32.2815,32.1782,32.193,730611.0
2016-01-25 10:05:00,43.64,43.65,43.58,43.63,291196.0,32.2004,32.2077,32.1561,32.193,291196.0
2016-01-25 10:10:00,43.63,43.64,43.56,43.58,276699.0,32.193,32.2004,32.1413,32.1561,276699.0
2016-01-25 10:15:00,43.58,43.6,43.44,43.5,242693.0,32.1561,32.1708,32.0528,32.0971,242693.0
2016-01-25 10:20:00,43.51,43.52,43.47,43.5,127833.0,32.1044,32.1118,32.0749,32.0971,127833.0
2016-01-25 10:25:00,43.51,43.53,43.45,43.45,143289.0,32.1044,32.1192,32.0602,32.0602,143289.0
2016-01-25 10:30:00,43.43,43.46,43.39,43.44,133020.0,32.0454,32.0675,32.0159,32.0528,133020.0
2016-01-25 10:35:00,43.43,43.43,43.35,43.35,95446.0,32.0454,32.0454,31.9864,31.9864,95446.0
2016-01-25 10:40:00,43.35,43.35,43.27,43.33,123299.0,31.9864,31.9864,31.9273,31.9716,123299.0
2016-01-25 10:45:00,43.34,43.41,43.31,43.37,74613.0,31.979,32.0306,31.9569,32.0011,74613.0
2016-01-25 10:50:00,43.36,43.36,43.29,43.32,154351.0,31.9938,31.9938,31.9421,31.9642,154351.0
2016-01-25 10:55:00,43.32,43.41,43.31,43.39,96758.0,31.9642,32.0306,31.9569,32.0159,96758.0
2016-01-25 11:00:00,43.39,43.39,43.34,43.35,160162.0,32.0159,32.0159,31.979,31.9864,160162.0
2016-01-25 11:05:00,43.36,43.43,43.35,43.38,281081.0,31.9938,32.0454,31.9864,32.0085,281081.0
2016-01-25 11:10:00,43.37,43.49,43.34,43.47,473205.0,32.0011,32.0897,31.979,32.0749,473205.0
2016-01-25 11:15:00,43.48,43.56,43.48,43.56,382075.0,32.0823,32.1413,32.0823,32.1413,382075.0
2016-01-25 11:20:00,43.56,43.62,43.56,43.61,348170.0,32.1413,32.1856,32.1413,32.1782,348170.0
2016-01-25 11:25:00,43.61,43.63,43.55,43.55,130606.0,32.1782,32.193,32.1339,32.1339,130606.0
2016-01-25 11:30:00,43.56,43.58,43.5,43.58,176446.0,32.1413,32.1561,32.0971,32.1561,176446.0
2016-01-25 11:35:00,43.59,43.65,43.58,43.65,117108.0,32.1635,32.2077,32.1561,32.2077,117108.0
2016-01-25 11:40:00,43.65,43.66,43.54,43.54,166739.0,32.2077,32.2151,32.1266,32.1266,166739.0
2016-01-25 11:45:00,43.54,43.55,43.49,43.51,59897.0,32.1266,32.1339,32.0897,32.1044,59897.0
2016-01-25 11:50:00,43.51,43.59,43.48,43.51,130986.0,32.1044,32.1635,32.0823,32.1044,130986.0
2016-01-25 11:55:00,43.51,43.58,43.48,43.55,86647.0,32.1044,32.1561,32.0823,32.1339,86647.0
2016-01-25 12:00:00,43.55,43.61,43.54,43.6,66405.0,32.1339,32.1782,32.1266,32.1708,66405.0
2016-01-25 12:05:00,43.61,43.61,43.56,43.56,82092.0,32.1782,32.1782,32.1413,32.1413,82092.0
2016-01-25 12:10:00,43.56,43.56,43.48,43.48,50747.0,32.1413,32.1413,32.0823,32.0823,50747.0
2016-01-25 12:15:00,43.48,43.58,43.48,43.57,79622.0,32.0823,32.1561,32.0823,32.1487,79622.0
2016-01-25 12:20:00,43.57,43.58,43.55,43.55,74779.0,32.1487,32.1561,32.1339,32.1339,74779.0
2016-01-25 12:25:00,43.55,43.58,43.55,43.57,38414.0,32.1339,32.1561,32.1339,32.1487,38414.0
2016-01-25 12:30:00,43.57,43.59,43.55,43.56,91205.0,32.1487,32.1635,32.1339,32.1413,91205.0
2016-01-25 12:35:00,43.55,43.57,43.53,43.57,49517.0,32.1339,32.1487,32.1192,32.1487,49517.0
2016-01-25 12:40:00,43.57,43.6,43.52,43.53,78978.0,32.1487,32.1708,32.1118,32.1192,78978.0
2016-01-25 12:45:00,43.53,43.6,43.51,43.59,64168.0,32.1192,32.1708,32.1044,32.1635,64168.0
2016-01-25 12:50:00,43.59,43.62,43.58,43.6,53145.0,32.1635,32.1856,32.1561,32.1708,53145.0
2016-01-25 12:55:00,43.61,43.63,43.59,43.63,85128.0,32.1782,32.193,32.1635,32.193,85128.0
2016-01-25 13:00:00,43.63,43.65,43.61,43.65,110630.0,32.193,32.2077,32.1782,32.2077,110630.0
2016-01-25 13:05:00,43.65,43.68,43.63,43.64,83866.0,32.2077,32.2299,32.193,32.2004,83866.0
2016-01-25 13:10:00,43.64,43.64,43.55,43.55,414447.0,32.2004,32.2004,32.1339,32.1339,414447.0
2016-01-25 13:15:00,43.55,43.6,43.54,43.59,122781.0,32.1339,32.1708,32.1266,32.1635,122781.0
2016-01-25 13:20:00,43.6,43.64,43.59,43.59,79185.0,32.1708,32.2004,32.1635,32.1635,79185.0
2016-01-25 13:25:00,43.59,43.6,43.55,43.59,65367.0,32.1635,32.1708,32.1339,32.1635,65367.0
2016-01-25 13:30:00,43.58,43.6,43.57,43.58,45504.0,32.1561,32.1708,32.1487,32.1561,45504.0
2016-01-25 13:35:00,43.57,43.61,43.57,43.59,36318.0,32.1487,32.1782,32.1487,32.1635,36318.0
2016-01-25 13:40:00,43.58,43.61,43.58,43.59,29456.0,32.1561,32.1782,32.1561,32.1635,29456.0
2016-01-25 13:45:00,43.6,43.6,43.51,43.52,66899.0,32.1708,32.1708,32.1044,32.1118,66899.0
2016-01-25 13:50:00,43.51,43.54,43.49,43.53,118817.0,32.1044,32.1266,32.0897,32.1192,118817.0
2016-01-25 13:55:00,43.53,43.57,43.51,43.51,73021.0,32.1192,32.1487,32.1044,32.1044,73021.0
2016-01-25 14:00:00,43.52,43.55,43.5,43.54,61198.0,32.1118,32.1339,32.0971,32.1266,61198.0
2016-01-25 14:05:00,43.54,43.56,43.51,43.55,77240.0,32.1266,32.1413,32.1044,32.1339,77240.0
2016-01-25 14:10:00,43.55,43.56,43.5,43.51,82239.0,32.1339,32.1413,32.0971,32.1044,82239.0
2016-01-25 14:15:00,43.51,43.53,43.48,43.5,60825.0,32.1044,32.1192,32.0823,32.0971,60825.0
2016-01-25 14:20:00,43.5,43.5,43.46,43.48,40079.0,32.0971,32.0971,32.0675,32.0823,40079.0
2016-01-25 14:25:00,43.48,43.54,43.46,43.53,104672.0,32.0823,32.1266,32.0675,32.1192,104672.0
2016-01-25 14:30:00,43.53,43.54,43.51,43.53,123580.0,32.1192,32.1266,32.1044,32.1192,123580.0
2016-01-25 14:35:00,43.53,43.54,43.48,43.48,88577.0,32.1192,32.1266,32.0823,32.0823,88577.0
2016-01-25 14:40:00,43.49,43.5,43.46,43.47,54987.0,32.0897,32.0971,32.0675,32.0749,54987.0
2016-01-25 14:45:00,43.47,43.51,43.47,43.48,57396.0,32.0749,32.1044,32.0749,32.0823,57396.0
2016-01-25 14:50:00,43.47,43.48,43.46,43.48,66486.0,32.0749,32.0823,32.0675,32.0823,66486.0
2016-01-25 14:55:00,43.48,43.51,43.44,43.45,76949.0,32.0823,32.1044,32.0528,32.0602,76949.0
2016-01-25 15:00:00,43.44,43.46,43.43,43.45,78383.0,32.0528,32.0675,32.0454,32.0602,78383.0
2016-01-25 15:05:00,43.45,43.47,43.43,43.44,178788.0,32.0602,32.0749,32.0454,32.0528,178788.0
2016-01-25 15:10:00,43.44,43.45,43.41,43.41,152516.0,32.0528,32.0602,32.0306,32.0306,152516.0
2016-01-25 15:15:00,43.41,43.42,43.38,43.41,129907.0,32.0306,32.038,32.0085,32.0306,129907.0
2016-01-25 15:20:00,43.41,43.43,43.4,43.41,135917.0,32.0306,32.0454,32.0233,32.0306,135917.0
2016-01-25 15:25:00,43.41,43.42,43.38,43.39,144522.0,32.0306,32.038,32.0085,32.0159,144522.0
2016-01-25 15:30:00,43.38,43.4,43.34,43.35,177628.0,32.0085,32.0233,31.979,31.9864,177628.0
2016-01-25 15:35:00,43.34,43.36,43.31,43.35,190796.0,31.979,31.9938,31.9569,31.9864,190796.0
2016-01-25 15:40:00,43.34,43.37,43.32,43.34,141870.0,31.979,32.0011,31.9642,31.979,141870.0
2016-01-25 15:45:00,43.34,43.42,43.33,43.41,151427.0,31.979,32.038,31.9716,32.0306,151427.0
2016-01-25 15:50:00,43.41,43.47,43.38,43.46,257400.0,32.0306,32.0749,32.0085,32.0675,257400.0
2016-01-25 15:55:00,43.45,43.45,43.39,43.43,704096.0,32.0602,32.0602,32.0159,32.0454,704096.0
2016-01-26 09:30:00,43.53,43.83,43.53,43.83,308076.0,32.1192,32.3405,32.1192,32.3405,308076.0
2016-01-26 09:35:00,43.83,44.0,43.81,43.89,626553.0,32.3405,32.466,32.3258,32.3848,626553.0
2016-01-26 09:40:00,43.9,43.99,43.87,43.9,232692.0,32.3922,32.4586,32.3701,32.3922,232692.0
2016-01-26 09:45:00,43.91,43.92,43.82,43.88,175198.0,32.3996,32.407,32.3332,32.3774,175198.0
2016-01-26 09:50:00,43.88,43.94,43.86,43.89,203308.0,32.3774,32.4217,32.3627,32.3848,203308.0
2016-01-26 09:55:00,43.89,44.03,43.88,43.96,175053.0,32.3848,32.4881,32.3774,32.4365,175053.0
2016-01-26 10:00:00,43.97,44.01,43.93,43.99,165161.0,32.4438,32.4734,32.4143,32.4586,165161.0
2016-01-26 10:05:00,43.99,44.03,43.96,44.02,136828.0,32.4586,32.4881,32.4365,32.4807,136828.0
2016-01-26 10:10:00,44.03,44.06,44.01,44.04,311648.0,32.4881,32.5103,32.4734,32.4955,311648.0
2016-01-26 10:15:00,44.04,44.14,44.04,44.13,161350.0,32.4955,32.5693,32.4955,32.5619,161350.0
2016-01-26 10:20:00,44.13,44.16,44.11,44.11,202808.0,32.5619,32.584,32.5472,32.5472,202808.0
2016-01-26 10:25:00,44.11,44.13,44.01,44.01,279994.0,32.5472,32.5619,32.4734,32.4734,279994.0
2016-01-26 10:30:00,44.02,44.08,44.01,44.06,139608.0,32.4807,32.525,32.4734,32.5103,139608.0
2016-01-26 10:35:00,44.05,44.06,44.0,44.01,113073.0,32.5029,32.5103,32.466,32.4734,113073.0
2016-01-26 10:40:00,44.02,44.05,44.01,44.04,139093.0,32.4807,32.5029,32.4734,32.4955,139093.0
2016-01-26 10:45:00,44.04,44.07,44.01,44.04,123273.0,32.4955,32.5176,32.4734,32.4955,123273.0
2016-01-26 10:50:00,44.04,44.06,44.01,44.01,81173.0,32.4955,32.5103,32.4734,32.4734,81173.0
2016-01-26 10:55:00,44.01,44.01,43.93,43.98,163441.0,32.4734,32.4734,32.4143,32.4512,163441.0
2016-01-26 11:00:00,43.97,44.01,43.94,43.97,121854.0,32.4438,32.4734,32.4217,32.4438,121854.0
2016-01-26 11:05:00,43.97,43.97,43.83,43.84,243205.0,32.4438,32.4438,32.3405,32.3479,243205.0
2016-01-26 11:10:00,43.83,43.84,43.76,43.84,64745.0,32.3405,32.3479,32.2889,32.3479,64745.0
2016-01-26 11:15:00,43.83,43.85,43.76,43.78,108175.0,32.3405,32.3553,32.2889,32.3037,108175.0
2016-01-26 11:20:00,43.78,43.79,43.73,43.76,66667.0,32.3037,32.311,32.2668,32.2889,66667.0
2016-01-26 11:25:00,43.75,43.76,43.65,43.67,72133.0,32.2815,32.2889,32.2077,32.2225,72133.0
2016-01-26 11:30:00,43.66,43.73,43.65,43.71,132422.0,32.2151,32.2668,32.2077,32.252,132422.0
2016-01-26 11:35:00,43.7,43.72,43.67,43.7,101860.0,32.2446,32.2594,32.2225,32.2446,101860.0
2016-01-26 11:40:00,43.7,43.81,43.68,43.81,156255.0,32.2446,32.3258,32.2299,32.3258,156255.0
2016-01-26 11:45:00,43.81,43.83,43.78,43.81,149283.0,32.3258,32.3405,32.3037,32.3258,149283.0
2016-01-26 11:50:00,43.8,43.84,43.8,43.83,53123.0,32.3184,32.3479,32.3184,32.3405,53123.0
2016-01-26 11:55:00,43.82,43.83,43.77,43.78,101583.0,32.3332,32.3405,32.2963,32.3037,101583.0
2016-01-26 12:00:00,43.77,43.81,43.74,43.8,173476.0,32.2963,32.3258,32.2741,32.3184,173476.0
2016-01-26 12:05:00,43.79,43.8,43.74,43.75,56569.0,32.311,32.3184,32.2741,32.2815,56569.0
2016-01-26 12:10:00,43.76,43.85,43.75,43.85,100445.0,32.2889,32.3553,32.2815,32.3553,100445.0
2016-01-26 12:15:00,43.84,43.85,43.77,43.77,58369.0,32.3479,32.3553,32.2963,32.2963,58369.0
2016-01-26 12:20:00,43.77,43.8,43.76,43.77,145697.0,32.2963,32.3184,32.2889,32.2963,145697.0
2016-01-26 12:25:00,43.77,43.79,43.74,43.75,38101.0,32.2963,32.311,32.2741,32.2815,38101.0
2016-01-26 12:30:00,43.74,43.76,43.71,43.73,67984.0,32.2741,32.2889,32.252,32.2668,67984.0
2016-01-26 12:35:00,43.73,43.76,43.73,43.74,97661.0,32.2668,32.2889,32.2668,32.2741,97661.0
2016-01-26 12:40:00,43.75,43.76,43.72,43.74,69453.0,32.2815,32.2889,32.2594,32.2741,69453.0
2016-01-26 12:45:00,43.74,43.75,43.68,43.69,136434.0,32.2741,32.2815,32.2299,32.2372,136434.0
2016-01-26 12:50:00,43.69,43.76,43.67,43.75,172068.0,32.2372,32.2889,32.2225,32.2815,172068.0
2016-01-26 12:55:00,43.76,43.76,43.72,43.73,89503.0,32.2889,32.2889,32.2594,32.2668,89503.0
2016-01-26 13:00:00,43.73,43.74,43.7,43.72,71076.0,32.2668,32.2741,32.2446,32.2594,71076.0
2016-01-26 13:05:00,43.72,43.72,43.67,43.71,82557.0,32.2594,32.2594,32.2225,32.252,82557.0
2016-01-26 13:10:00,43.71,43.73,43.68,43.69,126338.0,32.252,32.2668,32.2299,32.2372,126338.0
2016-01-26 13:15:00,43.69,43.69,43.66,43.68,32142.0,32.2372,32.2372,32.2151,32.2299,32142.0
2016-01-26 13:20:00,43.68,43.7,43.67,43.7,44664.0,32.2299,32.2446,32.2225,32.2446,44664.0
2016-01-26 13:25:00,43.7,43.72,43.67,43.68,63454.0,32.2446,32.2594,32.2225,32.2299,63454.0
2016-01-26 13:30:00,43.68,43.68,43.62,43.65,148634.0,32.2299,32.2299,32.1856,32.2077,148634.0
2016-01-26 13:35:00,43.65,43.66,43.62,43.63,133776.0,32.2077,32.2151,32.1856,32.193,133776.0
2016-01-26 13:40:00,43.64,43.68,43.63,43.67,105732.0,32.2004,32.2299,32.193,32.2225,105732.0
2016-01-26 13:45:00,43.67,43.7,43.67,43.68,103443.0,32.2225,32.2446,32.2225,32.2299,103443.0
2016-01-26 13:50:00,43.68,43.72,43.68,43.7,92818.0,32.2299,32.2594,32.2299,32.2446,92818.0
2016-01-26 13:55:00,43.7,43.72,43.68,43.71,76845.0,32.2446,32.2594,32.2299,32.252,76845.0
2016-01-26 14:00:00,43.7,43.71,43.63,43.64,101521.0,32.2446,32.252,32.193,32.2004,101521.0
2016-01-26 14:05:00,43.65,43.65,43.61,43.63,66770.0,32.2077,32.2077,32.1782,32.193,66770.0
2016-01-26 14:10:00,43.63,43.65,43.61,43.64,105259.0,32.193,32.2077,32.1782,32.2004,105259.0
2016-01-26 14:15:00,43.64,43.67,43.63,43.66,78953.0,32.2004,32.2225,32.193,32.2151,78953.0
2016-01-26 14:20:00,43.66,43.67,43.64,43.65,56620.0,32.2151,32.2225,32.2004,32.2077,56620.0
2016-01-26 14:25:00,43.64,43.65,43.57,43.59,70056.0,32.2004,32.2077,32.1487,32.1635,70056.0
2016-01-26 14:30:00,43.59,43.63,43.58,43.59,63948.0,32.1635,32.193,32.1561,32.1635,63948.0
2016-01-26 14:35:00,43.59,43.62,43.56,43.61,76853.0,32.1635,32.1856,32.1413,32.1782,76853.0
2016-01-26 14:40:00,43.62,43.67,43.61,43.67,71336.0,32.1856,32.2225,32.1782,32.2225,71336.0
2016-01-26 14:45:00,43.66,43.67,43.62,43.65,108095.0,32.2151,32.2225,32.1856,32.2077,108095.0
2016-01-26 14:50:00,43.65,43.68,43.64,43.67,87056.0,32.2077,32.2299,32.2004,32.2225,87056.0
2016-01-26 14:55:00,43.67,43.68,43.65,43.68,70203.0,32.2225,32.2299,32.2077,32.2299,70203.0
2016-01-26 15:00:00,43.67,43.69,43.61,43.62,162121.0,32.2225,32.2372,32.1782,32.1856,162121.0
2016-01-26 15:05:00,43.61,43.63,43.59,43.61,95680.0,32.1782,32.193,32.1635,32.1782,95680.0
2016-01-26 15:10:00,43.61,43.65,43.6,43.64,86846.0,32.1782,32.2077,32.1708,32.2004,86846.0
2016-01-26 15:15:00,43.65,43.66,43.59,43.6,130131.0,32.2077,32.2151,32.1635,32.1708,130131.0
2016-01-26 15:20:00,43.59,43.64,43.58,43.64,114719.0,32.1635,32.2004,32.1561,32.2004,114719.0
2016-01-26 15:25:00,43.63,43.65,43.6,43.62,157727.0,32.193,32.2077,32.1708,32.1856,157727.0
2016-01-26 15:30:00,43.63,43.63,43.59,43.6,187682.0,32.193,32.193,32.1635,32.1708,187682.0
2016-01-26 15:35:00,43.6,43.64,43.56,43.63,197861.0,32.1708,32.2004,32.1413,32.193,197861.0
2016-01-26 15:40:00,43.63,43.71,43.62,43.71,302954.0,32.193,32.252,32.1856,32.252,302954.0
2016-01-26 15:45:00,43.7,43.71,43.68,43.71,206596.0,32.2446,32.252,32.2299,32.252,206596.0
2016-01-26 15:50:00,43.71,43.71,43.68,43.7,217745.0,32.252,32.252,32.2299,32.2446,217745.0
2016-01-26 15:55:00,43.7,43.75,43.67,43.74,710523.0,32.2446,32.2815,32.2225,32.2741,710523.0
2016-01-27 09:30:00,43.65,43.8,43.62,43.64,267011.0,32.2077,32.3184,32.1856,32.2004,267011.0
2016-01-27 09:35:00,43.64,43.71,43.51,43.68,435825.0,32.2004,32.252,32.1044,32.2299,435825.0
2016-01-27 09:40:00,43.67,43.8,43.66,43.75,300866.0,32.2225,32.3184,32.2151,32.2815,300866.0
2016-01-27 09:45:00,43.75,43.82,43.74,43.81,269049.0,32.2815,32.3332,32.2741,32.3258,269049.0
2016-01-27 09:50:00,43.81,43.9,43.8,43.87,194468.0,32.3258,32.3922,32.3184,32.3701,194468.0
2016-01-27 09:55:00,43.86,43.89,43.8,43.88,132383.0,32.3627,32.3848,32.3184,32.3774,132383.0
2016-01-27 10:00:00,43.88,43.9,43.76,43.77,241219.0,32.3774,32.3922,32.2889,32.2963,241219.0
2016-01-27 10:05:00,43.76,43.8,43.75,43.79,177159.0,32.2889,32.3184,32.2815,32.311,177159.0
2016-01-27 10:10:00,43.79,43.82,43.75,43.77,245330.0,32.311,32.3332,32.2815,32.2963,245330.0
2016-01-27 10:15:00,43.76,43.77,43.72,43.74,103706.0,32.2889,32.2963,32.2594,32.2741,103706.0
2016-01-27 10:20:00,43.73,43.82,43.73,43.81,93725.0,32.2668,32.3332,32.2668,32.3258,93725.0
2016-01-27 10:25:00,43.8,43.84,43.75,43.75,114822.0,32.3184,32.3479,32.2815,32.2815,114822.0
2016-01-27 10:30:00,43.75,43.83,43.74,43.83,208622.0,32.2815,32.3405,32.2741,32.3405,208622.0
2016-01-27 10:35:00,43.82,43.91,43.82,43.9,179241.0,32.3332,32.3996,32.3332,32.3922,179241.0
2016-01-27 10:40:00,43.89,43.91,43.85,43.9,101618.0,32.3848,32.3996,32.3553,32.3922,101618.0
2016-01-27 10:45:00,43.9,43.91,43.81,43.82,120544.0,32.3922,32.3996,32.3258,32.3332,120544.0
2016-01-27 10:50:00,43.82,43.82,43.72,43.74,139360.0,32.3332,32.3332,32.2594,32.2741,139360.0
2016-01-27 10:55:00,43.74,43.8,43.69,43.8,107885.0,32.2741,32.3184,32.2372,32.3184,107885.0
2016-01-27 11:00:00,43.8,43.81,43.75,43.8,61017.0,32.3184,32.3258,32.2815,32.3184,61017.0
2016-01-27 11:05:00,43.8,43.82,43.76,43.77,92786.0,32.3184,32.3332,32.2889,32.2963,92786.0
2016-01-27 11:10:00,43.77,43.79,43.75,43.75,57942.0,32.2963,32.311,32.2815,32.2815,57942.0
2016-01-27 11:15:00,43.75,43.83,43.74,43.83,78043.0,32.2815,32.3405,32.2741,32.3405,78043.0
2016-01-27 11:20:00,43.82,43.84,43.81,43.83,79601.0,32.3332,32.3479,32.3258,32.3405,79601.0
2016-01-27 11:25:00,43.83,43.88,43.8,43.88,90483.0,32.3405,32.3774,32.3184,32.3774,90483.0
2016-01-27 11:30:00,43.88,43.93,43.87,43.93,100879.0,32.3774,32.4143,32.3701,32.4143,100879.0
2016-01-27 11:35:00,43.94,44.02,43.94,43.99,188369.0,32.4217,32.4807,32.4217,32.4586,188369.0
2016-01-27 11:40:00,44.0,44.06,43.97,44.06,100261.0,32.466,32.5103,32.4438,32.5103,100261.0
2016-01-27 11:45:00,44.06,44.1,44.05,44.07,94268.0,32.5103,32.5398,32.5029,32.5176,94268.0
2016-01-27 11:50:00,44.07,44.09,44.05,44.08,91124.0,32.5176,32.5324,32.5029,32.525,91124.0
2016-01-27 11:55:00,44.08,44.09,44.06,44.07,44155.0,32.525,32.5324,32.5103,32.5176,44155.0
2016-01-27 12:00:00,44.07,44.08,44.03,44.05,104174.0,32.5176,32.525,32.4881,32.5029,104174.0
2016-01-27 12:05:00,44.04,44.07,44.03,44.07,67310.0,32.4955,32.5176,32.4881,32.5176,67310.0
2016-01-27 12:10:00,44.08,44.14,44.07,44.13,81930.0,32.525,32.5693,32.5176,32.5619,81930.0
2016-01-27 12:15:00,44.13,44.13,44.09,44.11,113377.0,32.5619,32.5619,32.5324,32.5472,113377.0
2016-01-27 12:20:00,44.11,44.13,44.09,44.12,76665.0,32.5472,32.5619,32.5324,32.5545,76665.0
2016-01-27 12:25:00,44.12,44.15,44.1,44.12,80214.0,32.5545,32.5767,32.5398,32.5545,80214.0
2016-01-27 12:30:00,44.11,44.11,44.05,44.05,79136.0,32.5472,32.5472,32.5029,32.5029,79136.0
2016-01-27 12:35:00,44.05,44.07,44.04,44.06,63068.0,32.5029,32.5176,32.4955,32.5103,63068.0
2016-01-27 12:40:00,44.06,44.08,44.05,44.08,139384.0,32.5103,32.525,32.5029,32.525,139384.0
2016-01-27 12:45:00,44.09,44.09,44.05,44.07,61490.0,32.5324,32.5324,32.5029,32.5176,61490.0
2016-01-27 12:50:00,44.06,44.07,44.01,44.04,62052.0,32.5103,32.5176,32.4734,32.4955,62052.0
2016-01-27 12:55:00,44.04,44.07,44.0,44.03,57035.0,32.4955,32.5176,32.466,32.4881,57035.0
2016-01-27 13:00:00,44.03,44.06,44.0,44.05,153947.0,32.4881,32.5103,32.466,32.5029,153947.0
2016-01-27 13:05:00,44.04,44.08,44.04,44.07,42314.0,32.4955,32.525,32.4955,32.5176,42314.0
2016-01-27 13:10:00,44.06,44.09,44.05,44.05,88183.0,32.5103,32.5324,32.5029,32.5029,88183.0
2016-01-27 13:15:00,44.06,44.07,44.0,44.05,83798.0,32.5103,32.5176,32.466,32.5029,83798.0
2016-01-27 13:20:00,44.05,44.06,44.03,44.05,44234.0,32.5029,32.5103,32.4881,32.5029,44234.0
2016-01-27 13:25:00,44.06,44.09,44.05,44.05,54031.0,32.5103,32.5324,32.5029,32.5029,54031.0
2016-01-27 13:30:00,44.05,44.07,44.04,44.05,68803.0,32.5029,32.5176,32.4955,32.5029,68803.0
2016-01-27 13:35:00,44.04,44.06,44.02,44.04,35908.0,32.4955,32.5103,32.4807,32.4955,35908.0
2016-01-27 13:40:00,44.04,44.05,44.01,44.02,54173.0,32.4955,32.5029,32.4734,32.4807,54173.0
2016-01-27 13:45:00,44.02,44.05,44.01,44.02,83418.0,32.4807,32.5029,32.4734,32.4807,83418.0
2016-01-27 13:50:00,44.02,44.05,43.98,44.01,128169.0,32.4807,32.5029,32.4512,32.4734,128169.0
2016-01-27 13:55:00,44.0,44.01,43.98,44.0,60911.0,32.466,32.4734,32.4512,32.466,60911.0
2016-01-27 14:00:00,44.01,44.07,43.96,44.05,494612.0,32.4734,32.5176,32.4365,32.5029,494612.0
2016-01-27 14:05:00,44.05,44.07,43.94,43.94,465661.0,32.5029,32.5176,32.4217,32.4217,465661.0
2016-01-27 14:10:00,43.94,44.03,43.89,43.9,533280.0,32.4217,32.4881,32.3848,32.3922,533280.0
2016-01-27 14:15:00,43.9,44.0,43.9,43.95,228924.0,32.3922,32.466,32.3922,32.4291,228924.0
2016-01-27 14:20:00,43.95,43.98,43.89,43.92,156612.0,32.4291,32.4512,32.3848,32.407,156612.0
2016-01-27 14:25:00,43.91,43.96,43.87,43.95,121378.0,32.3996,32.4365,32.3701,32.4291,121378.0
2016-01-27 14:30:00,43.94,43.95,43.9,43.92,114836.0,32.4217,32.4291,32.3922,32.407,114836.0
2016-01-27 14:35:00,43.92,43.96,43.89,43.9,81038.0,32.407,32.4365,32.3848,32.3922,81038.0
2016-01-27 14:40:00,43.89,43.9,43.84,43.87,273260.0,32.3848,32.3922,32.3479,32.3701,273260.0
2016-01-27 14:45:00,43.86,43.93,43.84,43.9,215825.0,32.3627,32.4143,32.3479,32.3922,215825.0
2016-01-27 14:50:00,43.89,43.92,43.81,43.82,153906.0,32.3848,32.407,32.3258,32.3332,153906.0
2016-01-27 14:55:00,43.82,43.83,43.73,43.77,211791.0,32.3332,32.3405,32.2668,32.2963,211791.0
2016-01-27 15:00:00,43.77,43.78,43.68,43.73,129429.0,32.2963,32.3037,32.2299,32.2668,129429.0
2016-01-27 15:05:00,43.73,43.73,43.66,43.7,125996.0,32.2668,32.2668,32.2151,32.2446,125996.0
2016-01-27 15:10:00,43.69,43.69,43.49,43.51,376107.0,32.2372,32.2372,32.0897,32.1044,376107.0
2016-01-27 15:15:00,43.51,43.52,43.46,43.48,220926.0,32.1044,32.1118,32.0675,32.0823,220926.0
2016-01-27 15:20:00,43.48,43.66,43.47,43.63,992202.0,32.0823,32.2151,32.0749,32.193,992202.0
2016-01-27 15:25:00,43.63,43.74,43.62,43.71,370886.0,32.193,32.2741,32.1856,32.252,370886.0
2016-01-27 15:30:00,43.71,43.79,43.7,43.74,171964.0,32.252,32.311,32.2446,32.2741,171964.0
2016-01-27 15:35:00,43.73,43.85,43.7,43.74,207125.0,32.2668,32.3553,32.2446,32.2741,207125.0
2016-01-27 15:40:00,43.74,43.8,43.71,43.78,241369.0,32.2741,32.3184,32.252,32.3037,241369.0
2016-01-27 15:45:00,43.78,43.84,43.75,43.8,329581.0,32.3037,32.3479,32.2815,32.3184,329581.0
2016-01-27 15:50:00,43.81,43.82,43.78,43.81,212266.0,32.3258,32.3332,32.3037,32.3258,212266.0
2016-01-27 15:55:00,43.81,43.85,43.79,43.84,392672.0,32.3258,32.3553,32.311,32.3479,392672.0
2016-01-28 09:30:00,43.77,43.9,43.53,43.75,377879.0,32.2963,32.3922,32.1192,32.2815,377879.0
2016-01-28 09:35:00,43.75,43.96,43.74,43.94,362563.0,32.2815,32.4365,32.2741,32.4217,362563.0
2016-01-28 09:40:00,43.93,44.03,43.85,44.01,354416.0,32.4143,32.4881,32.3553,32.4734,354416.0
2016-01-28 09:45:00,44.01,44.1,43.98,44.0,219510.0,32.4734,32.5398,32.4512,32.466,219510.0
2016-01-28 09:50:00,44.01,44.19,44.0,44.15,212378.0,32.4734,32.6062,32.466,32.5767,212378.0
2016-01-28 09:55:00,44.16,44.18,44.08,44.11,156776.0,32.584,32.5988,32.525,32.5472,156776.0
2016-01-28 10:00:00,44.11,44.15,44.01,44.12,149629.0,32.5472,32.5767,32.4734,32.5545,149629.0
2016-01-28 10:05:00,44.13,44.17,44.1,44.14,98861.0,32.5619,32.5914,32.5398,32.5693,98861.0
2016-01-28 10:10:00,44.14,44.21,44.13,44.2,245855.0,32.5693,32.6209,32.5619,32.6136,245855.0
2016-01-28 10:15:00,44.19,44.24,44.16,44.17,201693.0,32.6062,32.6431,32.584,32.5914,201693.0
2016-01-28 10:20:00,44.16,44.3,44.15,44.3,222985.0,32.584,32.6873,32.5767,32.6873,222985.0
2016-01-28 10:25:00,44.3,44.34,44.22,44.23,421691.0,32.6873,32.7169,32.6283,32.6357,421691.0
2016-01-28 10:30:00,44.23,44.24,44.11,44.14,214200.0,32.6357,32.6431,32.5472,32.5693,214200.0
2016-01-28 10:35:00,44.14,44.22,44.12,44.16,112512.0,32.5693,32.6283,32.5545,32.584,112512.0
2016-01-28 10:40:00,44.17,44.21,44.13,44.19,351652.0,32.5914,32.6209,32.5619,32.6062,351652.0
2016-01-28 10:45:00,44.19,44.27,44.17,44.27,301717.0,32.6062,32.6652,32.5914,32.6652,301717.0
2016-01-28 10:50:00,44.27,44.28,44.22,44.22,134608.0,32.6652,32.6726,32.6283,32.6283,134608.0
2016-01-28 10:55:00,44.22,44.32,44.22,44.32,201563.0,32.6283,32.7021,32.6283,32.7021,201563.0
2016-01-28 11:00:00,44.32,44.32,44.24,44.25,113170.0,32.7021,32.7021,32.6431,32.6505,113170.0
2016-01-28 11:05:00,44.26,44.31,44.24,44.29,198307.0,32.6578,32.6947,32.6431,32.68,198307.0
2016-01-28 11:10:00,44.3,44.34,44.26,44.28,148518.0,32.6873,32.7169,32.6578,32.6726,148518.0
2016-01-28 11:15:00,44.28,44.32,44.25,44.3,147054.0,32.6726,32.7021,32.6505,32.6873,147054.0
2016-01-28 11:20:00,44.3,44.41,44.3,44.4,275998.0,32.6873,32.7685,32.6873,32.7611,275998.0
2016-01-28 11:25:00,44.39,44.39,44.29,44.3,119572.0,32.7538,32.7538,32.68,32.6873,119572.0
2016-01-28 11:30:00,44.3,44.31,44.24,44.26,132738.0,32.6873,32.6947,32.6431,32.6578,132738.0
2016-01-28 11:35:00,44.27,44.27,44.21,44.24,79260.0,32.6652,32.6652,32.6209,32.6431,79260.0
2016-01-28 11:40:00,44.24,44.26,44.17,44.19,169881.0,32.6431,32.6578,32.5914,32.6062,169881.0
2016-01-28 11:45:00,44.18,44.22,44.14,44.15,215180.0,32.5988,32.6283,32.5693,32.5767,215180.0
2016-01-28 11:50:00,44.15,44.23,44.15,44.21,89484.0,32.5767,32.6357,32.5767,32.6209,89484.0
2016-01-28 11:55:00,44.21,44.23,44.16,44.17,103501.0,32.6209,32.6357,32.584,32.5914,103501.0
2016-01-28 12:00:00,44.17,44.29,44.16,44.28,99399.0,32.5914,32.68,32.584,32.6726,99399.0
2016-01-28 12:05:00,44.28,44.33,44.27,44.31,76251.0,32.6726,32.7095,32.6652,32.6947,76251.0
2016-01-28 12:10:00,44.32,44.36,44.28,44.33,87716.0,32.7021,32.7316,32.6726,32.7095,87716.0
2016-01-28 12:15:00,44.34,44.36,44.31,44.35,81638.0,32.7169,32.7316,32.6947,32.7242,81638.0
2016-01-28 12:20:00,44.36,44.42,44.35,44.4,84455.0,32.7316,32.7759,32.7242,32.7611,84455.0
2016-01-28 12:25:00,44.39,44.41,44.37,44.41,78155.0,32.7538,32.7685,32.739,32.7685,78155.0
2016-01-28 12:30:00,44.41,44.52,44.37,44.51,263435.0,32.7685,32.8497,32.739,32.8423,263435.0
2016-01-28 12:35:00,44.51,44.53,44.5,44.53,139305.0,32.8423,32.8571,32.8349,32.8571,139305.0
2016-01-28 12:40:00,44.53,44.54,44.5,44.53,123339.0,32.8571,32.8644,32.8349,32.8571,123339.0
2016-01-28 12:45:00,44.52,44.57,44.51,44.54,92851.0,32.8497,32.8866,32.8423,32.8644,92851.0
2016-01-28 12:50:00,44.54,44.56,44.47,44.48,94074.0,32.8644,32.8792,32.8128,32.8202,94074.0
2016-01-28 12:55:00,44.47,44.5,44.45,44.48,90100.0,32.8128,32.8349,32.798,32.8202,90100.0
2016-01-28 13:00:00,44.48,44.5,44.43,44.49,108676.0,32.8202,32.8349,32.7833,32.8275,108676.0
2016-01-28 13:05:00,44.48,44.53,44.46,44.53,84079.0,32.8202,32.8571,32.8054,32.8571,84079.0
2016-01-28 13:10:00,44.53,44.57,44.52,44.56,63016.0,32.8571,32.8866,32.8497,32.8792,63016.0
2016-01-28 13:15:00,44.56,44.56,44.43,44.44,98248.0,32.8792,32.8792,32.7833,32.7906,98248.0
2016-01-28 13:20:00,44.45,44.47,44.41,44.47,660137.0,32.798,32.8128,32.7685,32.8128,660137.0
2016-01-28 13:25:00,44.47,44.6,44.47,44.58,103330.0,32.8128,32.9087,32.8128,32.8939,103330.0
2016-01-28 13:30:00,44.58,44.58,44.54,44.57,88796.0,32.8939,32.8939,32.8644,32.8866,88796.0
2016-01-28 13:35:00,44.56,44.61,44.56,44.59,64963.0,32.8792,32.9161,32.8792,32.9013,64963.0
2016-01-28 13:40:00,44.6,44.62,44.59,44.61,71121.0,32.9087,32.9235,32.9013,32.9161,71121.0
2016-01-28 13:45:00,44.6,44.62,44.56,44.6,71431.0,32.9087,32.9235,32.8792,32.9087,71431.0
2016-01-28 13:50:00,44.6,44.67,44.58,44.66,164500.0,32.9087,32.9604,32.8939,32.953,164500.0
2016-01-28 13:55:00,44.66,44.7,44.59,44.59,179678.0,32.953,32.9825,32.9013,32.9013,179678.0
2016-01-28 14:00:00,44.59,44.74,44.59,44.74,94396.0,32.9013,33.012,32.9013,33.012,94396.0
2016-01-28 14:05:00,44.75,44.8,44.74,44.75,310183.0,33.0194,33.0563,33.012,33.0194,310183.0
2016-01-28 14:10:00,44.75,44.78,44.73,44.77,88138.0,33.0194,33.0415,33.0046,33.0341,88138.0
2016-01-28 14:15:00,44.77,44.82,44.72,44.73,93849.0,33.0341,33.071,32.9972,33.0046,93849.0
2016-01-28 14:20:00,44.74,44.82,44.74,44.78,167437.0,33.012,33.071,33.012,33.0415,167437.0
2016-01-28 14:25:00,44.78,44.8,44.76,44.78,40015.0,33.0415,33.0563,33.0268,33.0415,40015.0
2016-01-28 14:30:00,44.77,44.82,44.73,44.8,169463.0,33.0341,33.071,33.0046,33.0563,169463.0
2016-01-28 14:35:00,44.8,44.81,44.74,44.75,121734.0,33.0563,33.0637,33.012,33.0194,121734.0
2016-01-28 14:40:00,44.75,44.77,44.65,44.66,440914.0,33.0194,33.0341,32.9456,32.953,440914.0
2016-01-28 14:45:00,44.66,44.68,44.61,44.63,95967.0,32.953,32.9677,32.9161,32.9308,95967.0
2016-01-28 14:50:00,44.63,44.67,44.6,44.62,66168.0,32.9308,32.9604,32.9087,32.9235,66168.0
2016-01-28 14:55:00,44.62,44.65,44.6,44.64,171284.0,32.9235,32.9456,32.9087,32.9382,171284.0
2016-01-28 15:00:00,44.64,44.65,44.56,44.57,203652.0,32.9382,32.9456,32.8792,32.8866,203652.0
2016-01-28 15:05:00,44.56,44.59,44.49,44.55,273268.0,32.8792,32.9013,32.8275,32.8718,273268.0
2016-01-28 15:10:00,44.56,44.61,44.56,44.61,130979.0,32.8792,32.9161,32.8792,32.9161,130979.0
2016-01-28 15:15:00,44.61,44.68,44.6,44.62,228225.0,32.9161,32.9677,32.9087,32.9235,228225.0
2016-01-28 15:20:00,44.61,44.63,44.58,44.59,226499.0,32.9161,32.9308,32.8939,32.9013,226499.0
2016-01-28 15:25:00,44.59,44.61,44.51,44.55,255325.0,32.9013,32.9161,32.8423,32.8718,255325.0
2016-01-28 15:30:00,44.55,44.6,44.53,44.59,139140.0,32.8718,32.9087,32.8571,32.9013,139140.0
2016-01-28 15:35:00,44.59,44.66,44.59,44.62,256142.0,32.9013,32.953,32.9013,32.9235,256142.0
2016-01-28 15:40:00,44.62,44.65,44.55,44.55,170834.0,32.9235,32.9456,32.8718,32.8718,170834.0
2016-01-28 15:45:00,44.55,44.57,44.52,44.54,207661.0,32.8718,32.8866,32.8497,32.8644,207661.0
2016-01-28 15:50:00,44.55,44.57,44.54,44.55,341400.0,32.8718,32.8866,32.8644,32.8718,341400.0
2016-01-28 15:55:00,44.56,44.6,44.53,44.54,1085374.0,32.8792,32.9087,32.8571,32.8644,1085374.0
2016-01-29 09:30:00,44.82,45.06,44.82,45.01,580397.0,33.071,33.2481,33.071,33.2112,580397.0
2016-01-29 09:35:00,45.0,45.1,44.93,44.96,449805.0,33.2038,33.2776,33.1522,33.1743,449805.0
2016-01-29 09:40:00,44.96,45.14,44.95,45.07,497765.0,33.1743,33.3072,33.167,33.2555,497765.0
2016-01-29 09:45:00,45.07,45.09,44.91,45.0,626214.0,33.2555,33.2703,33.1374,33.2038,626214.0
2016-01-29 09:50:00,45.0,45.13,45.0,45.13,219178.0,33.2038,33.2998,33.2038,33.2998,219178.0
2016-01-29 09:55:00,45.13,45.14,44.97,44.98,134226.0,33.2998,33.3072,33.1817,33.1891,134226.0
2016-01-29 10:00:00,44.98,45.02,44.91,44.94,152316.0,33.1891,33.2186,33.1374,33.1596,152316.0
2016-01-29 10:05:00,44.94,45.01,44.93,44.96,414849.0,33.1596,33.2112,33.1522,33.1743,414849.0
2016-01-29 10:10:00,44.96,45.01,44.92,45.0,433340.0,33.1743,33.2112,33.1448,33.2038,433340.0
2016-01-29 10:15:00,45.0,45.08,45.0,45.08,169013.0,33.2038,33.2629,33.2038,33.2629,169013.0
2016-01-29 10:20:00,45.08,45.18,45.05,45.18,195989.0,33.2629,33.3367,33.2407,33.3367,195989.0
2016-01-29 10:25:00,45.17,45.25,45.13,45.21,159304.0,33.3293,33.3883,33.2998,33.3588,159304.0
2016-01-29 10:30:00,45.21,45.21,45.09,45.16,292991.0,33.3588,33.3588,33.2703,33.3219,292991.0
2016-01-29 10:35:00,45.16,45.16,45.09,45.14,237187.0,33.3219,33.3219,33.2703,33.3072,237187.0
2016-01-29 10:40:00,45.14,45.27,45.14,45.25,181436.0,33.3072,33.4031,33.3072,33.3883,181436.0
2016-01-29 10:45:00,45.25,45.28,45.2,45.21,150256.0,33.3883,33.4105,33.3514,33.3588,150256.0
2016-01-29 10:50:00,45.22,45.28,45.19,45.22,104832.0,33.3662,33.4105,33.344,33.3662,104832.0
2016-01-29 10:55:00,45.22,45.3,45.22,45.25,74329.0,33.3662,33.4252,33.3662,33.3883,74329.0
2016-01-29 11:00:00,45.26,45.26,45.19,45.25,166830.0,33.3957,33.3957,33.344,33.3883,166830.0
2016-01-29 11:05:00,45.24,45.3,45.21,45.29,263927.0,33.3809,33.4252,33.3588,33.4178,263927.0
2016-01-29 11:10:00,45.29,45.33,45.23,45.26,142471.0,33.4178,33.4473,33.3736,33.3957,142471.0
2016-01-29 11:15:00,45.26,45.27,45.16,45.17,106598.0,33.3957,33.4031,33.3219,33.3293,106598.0
2016-01-29 11:20:00,45.17,45.3,45.16,45.27,139257.0,33.3293,33.4252,33.3219,33.4031,139257.0
2016-01-29 11:25:00,45.26,45.31,45.2,45.27,121185.0,33.3957,33.4326,33.3514,33.4031,121185.0
2016-01-29 11:30:00,45.27,45.32,45.23,45.29,147920.0,33.4031,33.44,33.3736,33.4178,147920.0
2016-01-29 11:35:00,45.29,45.31,45.27,45.28,88922.0,33.4178,33.4326,33.4031,33.4105,88922.0
2016-01-29 11:40:00,45.28,45.3,45.22,45.23,322090.0,33.4105,33.4252,33.3662,33.3736,322090.0
2016-01-29 11:45:00,45.24,45.29,45.23,45.26,238997.0,33.3809,33.4178,33.3736,33.3957,238997.0
2016-01-29 11:50:00,45.26,45.35,45.24,45.34,181604.0,33.3957,33.4621,33.3809,33.4547,181604.0
2016-01-29 11:55:00,45.34,45.38,45.32,45.37,187522.0,33.4547,33.4842,33.44,33.4769,187522.0
2016-01-29 12:00:00,45.38,45.38,45.28,45.3,112510.0,33.4842,33.4842,33.4105,33.4252,112510.0
2016-01-29 12:05:00,45.31,45.34,45.29,45.3,78934.0,33.4326,33.4547,33.4178,33.4252,78934.0
2016-01-29 12:10:00,45.3,45.35,45.3,45.35,65487.0,33.4252,33.4621,33.4252,33.4621,65487.0
2016-01-29 12:15:00,45.35,45.4,45.34,45.39,263682.0,33.4621,33.499,33.4547,33.4916,263682.0
2016-01-29 12:20:00,45.38,45.4,45.35,45.36,52062.0,33.4842,33.499,33.4621,33.4695,52062.0
2016-01-29 12:25:00,45.36,45.38,45.35,45.35,260360.0,33.4695,33.4842,33.4621,33.4621,260360.0
2016-01-29 12:30:00,45.35,45.37,45.33,45.34,57507.0,33.4621,33.4769,33.4473,33.4547,57507.0
2016-01-29 12:35:00,45.33,45.36,45.32,45.35,65844.0,33.4473,33.4695,33.44,33.4621,65844.0
2016-01-29 12:40:00,45.35,45.37,45.33,45.34,57916.0,33.4621,33.4769,33.4473,33.4547,57916.0
2016-01-29 12:45:00,45.34,45.37,45.32,45.32,57934.0,33.4547,33.4769,33.44,33.44,57934.0
2016-01-29 12:50:00,45.32,45.38,45.32,45.37,61390.0,33.44,33.4842,33.44,33.4769,61390.0
2016-01-29 12:55:00,45.37,45.4,45.35,45.39,82048.0,33.4769,33.499,33.4621,33.4916,82048.0
2016-01-29 13:00:00,45.4,45.43,45.38,45.42,65555.0,33.499,33.5211,33.4842,33.5138,65555.0
2016-01-29 13:05:00,45.42,45.42,45.36,45.38,82420.0,33.5138,33.5138,33.4695,33.4842,82420.0
2016-01-29 13:10:00,45.38,45.44,45.38,45.42,57584.0,33.4842,33.5285,33.4842,33.5138,57584.0
2016-01-29 13:15:00,45.42,45.45,45.41,45.44,54115.0,33.5138,33.5359,33.5064,33.5285,54115.0
2016-01-29 13:20:00,45.45,45.45,45.41,45.43,44533.0,33.5359,33.5359,33.5064,33.5211,44533.0
2016-01-29 13:25:00,45.43,45.43,45.38,45.4,141727.0,33.5211,33.5211,33.4842,33.499,141727.0
2016-01-29 13:30:00,45.41,45.41,45.36,45.41,69499.0,33.5064,33.5064,33.4695,33.5064,69499.0
2016-01-29 13:35:00,45.41,45.43,45.4,45.42,81077.0,33.5064,33.5211,33.499,33.5138,81077.0
2016-01-29 13:40:00,45.42,45.44,45.4,45.44,96321.0,33.5138,33.5285,33.499,33.5285,96321.0
2016-01-29 13:45:00,45.43,45.46,45.42,45.44,171373.0,33.5211,33.5433,33.5138,33.5285,171373.0
2016-01-29 13:50:00,45.45,45.45,45.4,45.43,87292.0,33.5359,33.5359,33.499,33.5211,87292.0
2016-01-29 13:55:00,45.43,45.43,45.38,45.39,305419.0,33.5211,33.5211,33.4842,33.4916,305419.0
2016-01-29 14:00:00,45.39,45.4,45.36,45.39,46897.0,33.4916,33.499,33.4695,33.4916,46897.0
2016-01-29 14:05:00,45.4,45.4,45.33,45.35,66503.0,33.499,33.499,33.4473,33.4621,66503.0
2016-01-29 14:10:00,45.34,45.34,45.28,45.31,206901.0,33.4547,33.4547,33.4105,33.4326,206901.0
2016-01-29 14:15:00,45.31,45.34,45.28,45.29,180873.0,33.4326,33.4547,33.4105,33.4178,180873.0
2016-01-29 14:20:00,45.29,45.31,45.23,45.25,169605.0,33.4178,33.4326,33.3736,33.3883,169605.0
2016-01-29 14:25:00,45.25,45.31,45.25,45.3,231271.0,33.3883,33.4326,33.3883,33.4252,231271.0
2016-01-29 14:30:00,45.29,45.33,45.26,45.33,244008.0,33.4178,33.4473,33.3957,33.4473,244008.0
2016-01-29 14:35:00,45.33,45.35,45.3,45.34,281307.0,33.4473,33.4621,33.4252,33.4547,281307.0
2016-01-29 14:40:00,45.34,45.34,45.29,45.32,140423.0,33.4547,33.4547,33.4178,33.44,140423.0
2016-01-29 14:45:00,45.32,45.35,45.27,45.28,73614.0,33.44,33.4621,33.4031,33.4105,73614.0
2016-01-29 14:50:00,45.28,45.32,45.28,45.3,87958.0,33.4105,33.44,33.4105,33.4252,87958.0
2016-01-29 14:55:00,45.3,45.31,45.25,45.28,153069.0,33.4252,33.4326,33.3883,33.4105,153069.0
2016-01-29 15:00:00,45.29,45.3,45.26,45.3,154894.0,33.4178,33.4252,33.3957,33.4252,154894.0
2016-01-29 15:05:00,45.3,45.34,45.28,45.32,151750.0,33.4252,33.4547,33.4105,33.44,151750.0
2016-01-29 15:10:00,45.32,45.34,45.29,45.31,248432.0,33.44,33.4547,33.4178,33.4326,248432.0
2016-01-29 15:15:00,45.31,45.36,45.3,45.36,132090.0,33.4326,33.4695,33.4252,33.4695,132090.0
2016-01-29 15:20:00,45.35,45.39,45.31,45.39,551444.0,33.4621,33.4916,33.4326,33.4916,551444.0
2016-01-29 15:25:00,45.39,45.4,45.37,45.38,235544.0,33.4916,33.499,33.4769,33.4842,235544.0
2016-01-29 15:30:00,45.38,45.4,45.35,45.39,348643.0,33.4842,33.499,33.4621,33.4916,348643.0
2016-01-29 15:35:00,45.39,45.42,45.38,45.4,262237.0,33.4916,33.5138,33.4842,33.499,262237.0
2016-01-29 15:40:00,45.4,45.4,45.36,45.37,262930.0,33.499,33.499,33.4695,33.4769,262930.0
2016-01-29 15:45:00,45.37,45.42,45.36,45.41,415045.0,33.4769,33.5138,33.4695,33.5064,415045.0
2016-01-29 15:50:00,45.41,45.41,45.37,45.38,467779.0,33.5064,33.5064,33.4769,33.4842,467779.0
2016-01-29 15:55:00,45.38,45.4,45.32,45.4,1376677.0,33.4842,33.499,33.44,33.499,1376677.0
2016-02-01 09:30:00,45.21,45.44,45.18,45.43,696863.0,33.3588,33.5285,33.3367,33.5211,696863.0
2016-02-01 09:35:00,45.42,45.5,45.35,45.41,427146.0,33.5138,33.5728,33.4621,33.5064,427146.0
2016-02-01 09:40:00,45.41,45.54,45.39,45.54,419282.0,33.5064,33.6023,33.4916,33.6023,419282.0
2016-02-01 09:45:00,45.55,45.61,45.5,45.59,307054.0,33.6097,33.6539,33.5728,33.6392,307054.0
2016-02-01 09:50:00,45.6,45.68,45.57,45.57,309974.0,33.6466,33.7056,33.6244,33.6244,309974.0
2016-02-01 09:55:00,45.57,45.58,45.43,45.45,415312.0,33.6244,33.6318,33.5211,33.5359,415312.0
2016-02-01 10:00:00,45.45,45.56,45.38,45.55,470633.0,33.5359,33.6171,33.4842,33.6097,470633.0
2016-02-01 10:05:00,45.55,45.55,45.41,45.42,238959.0,33.6097,33.6097,33.5064,33.5138,238959.0
2016-02-01 10:10:00,45.42,45.52,45.41,45.49,297621.0,33.5138,33.5875,33.5064,33.5654,297621.0
2016-02-01 10:15:00,45.49,45.53,45.44,45.46,168865.0,33.5654,33.5949,33.5285,33.5433,168865.0
2016-02-01 10:20:00,45.46,45.51,45.41,45.45,152192.0,33.5433,33.5802,33.5064,33.5359,152192.0
2016-02-01 10:25:00,45.45,45.52,45.42,45.5,123480.0,33.5359,33.5875,33.5138,33.5728,123480.0
2016-02-01 10:30:00,45.5,45.51,45.41,45.5,258926.0,33.5728,33.5802,33.5064,33.5728,258926.0
2016-02-01 10:35:00,45.5,45.58,45.5,45.55,84756.0,33.5728,33.6318,33.5728,33.6097,84756.0
2016-02-01 10:40:00,45.55,45.65,45.55,45.62,194936.0,33.6097,33.6835,33.6097,33.6613,194936.0
2016-02-01 10:45:00,45.63,45.68,45.62,45.68,188217.0,33.6687,33.7056,33.6613,33.7056,188217.0
2016-02-01 10:50:00,45.68,45.76,45.68,45.74,158764.0,33.7056,33.7646,33.7056,33.7499,158764.0
2016-02-01 10:55:00,45.74,45.8,45.73,45.74,239283.0,33.7499,33.7941,33.7425,33.7499,239283.0
2016-02-01 11:00:00,45.74,45.74,45.62,45.64,666115.0,33.7499,33.7499,33.6613,33.6761,666115.0
2016-02-01 11:05:00,45.63,45.68,45.62,45.67,152858.0,33.6687,33.7056,33.6613,33.6982,152858.0
2016-02-01 11:10:00,45.67,45.7,45.66,45.67,214600.0,33.6982,33.7204,33.6908,33.6982,214600.0
2016-02-01 11:15:00,45.68,45.79,45.68,45.76,265739.0,33.7056,33.7868,33.7056,33.7646,265739.0
2016-02-01 11:20:00,45.76,45.77,45.73,45.74,165589.0,33.7646,33.772,33.7425,33.7499,165589.0
2016-02-01 11:25:00,45.74,45.81,45.7,45.8,309535.0,33.7499,33.8015,33.7204,33.7941,309535.0
2016-02-01 11:30:00,45.8,45.83,45.76,45.82,274186.0,33.7941,33.8163,33.7646,33.8089,274186.0
2016-02-01 11:35:00,45.82,45.92,45.81,45.91,756394.0,33.8089,33.8827,33.8015,33.8753,756394.0
2016-02-01 11:40:00,45.91,45.91,45.85,45.89,126411.0,33.8753,33.8753,33.831,33.8605,126411.0
2016-02-01 11:45:00,45.89,45.89,45.85,45.86,104599.0,33.8605,33.8605,33.831,33.8384,104599.0
2016-02-01 11:50:00,45.86,45.92,45.85,45.91,1248566.0,33.8384,33.8827,33.831,33.8753,1248566.0
2016-02-01 11:55:00,45.9,45.98,45.9,45.94,257193.0,33.8679,33.927,33.8679,33.8974,257193.0
2016-02-01 12:00:00,45.94,46.01,45.91,45.98,448996.0,33.8974,33.9491,33.8753,33.927,448996.0
2016-02-01 12:05:00,45.98,45.99,45.92,45.95,184044.0,33.927,33.9343,33.8827,33.9048,184044.0
2016-02-01 12:10:00,45.95,45.98,45.94,45.98,86259.0,33.9048,33.927,33.8974,33.927,86259.0
2016-02-01 12:15:00,45.98,46.0,45.95,45.96,333387.0,33.927,33.9417,33.9048,33.9122,333387.0
2016-02-01 12:20:00,45.96,45.96,45.88,45.9,116497.0,33.9122,33.9122,33.8532,33.8679,116497.0
2016-02-01 12:25:00,45.91,45.95,45.88,45.91,335537.0,33.8753,33.9048,33.8532,33.8753,335537.0
2016-02-01 12:30:00,45.91,45.98,45.89,45.97,489526.0,33.8753,33.927,33.8605,33.9196,489526.0
2016-02-01 12:35:00,45.97,45.97,45.92,45.96,95825.0,33.9196,33.9196,33.8827,33.9122,95825.0
2016-02-01 12:40:00,45.96,46.0,45.95,45.97,307487.0,33.9122,33.9417,33.9048,33.9196,307487.0
2016-02-01 12:45:00,45.98,46.06,45.97,46.04,370400.0,33.927,33.986,33.9196,33.9712,370400.0
2016-02-01 12:50:00,46.04,46.04,45.94,45.95,171983.0,33.9712,33.9712,33.8974,33.9048,171983.0
2016-02-01 12:55:00,45.95,45.95,45.89,45.93,123165.0,33.9048,33.9048,33.8605,33.8901,123165.0
2016-02-01 13:00:00,45.93,45.99,45.93,45.96,193039.0,33.8901,33.9343,33.8901,33.9122,193039.0
2016-02-01 13:05:00,45.97,45.97,45.92,45.93,98198.0,33.9196,33.9196,33.8827,33.8901,98198.0
2016-02-01 13:10:00,45.92,45.95,45.85,45.88,336089.0,33.8827,33.9048,33.831,33.8532,336089.0
2016-02-01 13:15:00,45.88,45.92,45.85,45.85,407981.0,33.8532,33.8827,33.831,33.831,407981.0
2016-02-01 13:20:00,45.85,45.94,45.84,45.92,130105.0,33.831,33.8974,33.8237,33.8827,130105.0
2016-02-01 13:25:00,45.92,45.97,45.91,45.95,66880.0,33.8827,33.9196,33.8753,33.9048,66880.0
2016-02-01 13:30:00,45.95,45.98,45.94,45.97,383538.0,33.9048,33.927,33.8974,33.9196,383538.0
2016-02-01 13:35:00,45.97,46.02,45.97,46.0,212575.0,33.9196,33.9565,33.9196,33.9417,212575.0
2016-02-01 13:40:00,46.0,46.01,45.94,45.96,80316.0,33.9417,33.9491,33.8974,33.9122,80316.0
2016-02-01 13:45:00,45.96,45.98,45.94,45.97,81681.0,33.9122,33.927,33.8974,33.9196,81681.0
2016-02-01 13:50:00,45.97,45.98,45.91,45.93,159118.0,33.9196,33.927,33.8753,33.8901,159118.0
2016-02-01 13:55:00,45.91,45.94,45.91,45.93,138135.0,33.8753,33.8974,33.8753,33.8901,138135.0
2016-02-01 14:00:00,45.94,45.97,45.92,45.93,143383.0,33.8974,33.9196,33.8827,33.8901,143383.0
2016-02-01 14:05:00,45.93,45.95,45.84,45.85,465290.0,33.8901,33.9048,33.8237,33.831,465290.0
2016-02-01 14:10:00,45.85,45.9,45.84,45.88,429427.0,33.831,33.8679,33.8237,33.8532,429427.0
2016-02-01 14:15:00,45.88,45.93,45.85,45.92,244182.0,33.8532,33.8901,33.831,33.8827,244182.0
2016-02-01 14:20:00,45.92,45.96,45.9,45.96,193880.0,33.8827,33.9122,33.8679,33.9122,193880.0
2016-02-01 14:25:00,45.95,45.96,45.9,45.91,218080.0,33.9048,33.9122,33.8679,33.8753,218080.0
2016-02-01 14:30:00,45.91,45.95,45.9,45.92,263445.0,33.8753,33.9048,33.8679,33.8827,263445.0
2016-02-01 14:35:00,45.92,45.95,45.92,45.94,168652.0,33.8827,33.9048,33.8827,33.8974,168652.0
2016-02-01 14:40:00,45.94,45.94,45.91,45.93,207189.0,33.8974,33.8974,33.8753,33.8901,207189.0
2016-02-01 14:45:00,45.93,45.94,45.91,45.91,195298.0,33.8901,33.8974,33.8753,33.8753,195298.0
2016-02-01 14:50:00,45.91,45.93,45.9,45.93,328234.0,33.8753,33.8901,33.8679,33.8901,328234.0
2016-02-01 14:55:00,45.93,45.97,45.92,45.95,378360.0,33.8901,33.9196,33.8827,33.9048,378360.0
2016-02-01 15:00:00,45.95,45.95,45.89,45.9,304529.0,33.9048,33.9048,33.8605,33.8679,304529.0
2016-02-01 15:05:00,45.9,45.92,45.88,45.89,393542.0,33.8679,33.8827,33.8532,33.8605,393542.0
2016-02-01 15:10:00,45.89,45.91,45.86,45.9,1096542.0,33.8605,33.8753,33.8384,33.8679,1096542.0
2016-02-01 15:15:00,45.9,45.97,45.9,45.96,806173.0,33.8679,33.9196,33.8679,33.9122,806173.0
2016-02-01 15:20:00,45.96,45.99,45.93,45.98,188791.0,33.9122,33.9343,33.8901,33.927,188791.0
2016-02-01 15:25:00,45.99,45.99,45.95,45.99,287274.0,33.9343,33.9343,33.9048,33.9343,287274.0
2016-02-01 15:30:00,45.98,45.99,45.93,45.94,215265.0,33.927,33.9343,33.8901,33.8974,215265.0
2016-02-01 15:35:00,45.94,45.95,45.87,45.88,696581.0,33.8974,33.9048,33.8458,33.8532,696581.0
2016-02-01 15:40:00,45.88,45.92,45.85,45.86,754385.0,33.8532,33.8827,33.831,33.8384,754385.0
2016-02-01 15:45:00,45.86,45.9,45.85,45.87,657695.0,33.8384,33.8679,33.831,33.8458,657695.0
2016-02-01 15:50:00,45.87,45.9,45.87,45.9,631683.0,33.8458,33.8679,33.8458,33.8679,631683.0
2016-02-01 15:55:00,45.9,45.91,45.85,45.85,1263581.0,33.8679,33.8753,33.831,33.831,1263581.0
2016-02-02 09:30:00,45.68,45.79,45.55,45.63,581171.0,33.7056,33.7868,33.6097,33.6687,581171.0
2016-02-02 09:35:00,45.63,45.64,45.48,45.56,715799.0,33.6687,33.6761,33.558,33.6171,715799.0
2016-02-02 09:40:00,45.56,45.62,45.49,45.5,484017.0,33.6171,33.6613,33.5654,33.5728,484017.0
2016-02-02 09:45:00,45.49,45.59,45.46,45.57,470566.0,33.5654,33.6392,33.5433,33.6244,470566.0
2016-02-02 09:50:00,45.57,45.58,45.5,45.58,471030.0,33.6244,33.6318,33.5728,33.6318,471030.0
2016-02-02 09:55:00,45.58,45.6,45.54,45.59,180968.0,33.6318,33.6466,33.6023,33.6392,180968.0
2016-02-02 10:00:00,45.59,45.68,45.57,45.6,196120.0,33.6392,33.7056,33.6244,33.6466,196120.0
2016-02-02 10:05:00,45.6,45.61,45.52,45.56,239005.0,33.6466,33.6539,33.5875,33.6171,239005.0
2016-02-02 10:10:00,45.57,45.62,45.55,45.57,125542.0,33.6244,33.6613,33.6097,33.6244,125542.0
2016-02-02 10:15:00,45.57,45.64,45.56,45.62,146769.0,33.6244,33.6761,33.6171,33.6613,146769.0
2016-02-02 10:20:00,45.61,45.63,45.56,45.57,120221.0,33.6539,33.6687,33.6171,33.6244,120221.0
2016-02-02 10:25:00,45.57,45.63,45.56,45.58,147395.0,33.6244,33.6687,33.6171,33.6318,147395.0
2016-02-02 10:30:00,45.58,45.68,45.57,45.59,136655.0,33.6318,33.7056,33.6244,33.6392,136655.0
2016-02-02 10:35:00,45.58,45.68,45.58,45.68,226523.0,33.6318,33.7056,33.6318,33.7056,226523.0
2016-02-02 10:40:00,45.67,45.69,45.61,45.69,81151.0,33.6982,33.713,33.6539,33.713,81151.0
2016-02-02 10:45:00,45.68,45.7,45.65,45.68,127891.0,33.7056,33.7204,33.6835,33.7056,127891.0
2016-02-02 10:50:00,45.68,45.72,45.67,45.71,93799.0,33.7056,33.7351,33.6982,33.7277,93799.0
2016-02-02 10:55:00,45.73,45.76,45.71,45.75,150153.0,33.7425,33.7646,33.7277,33.7572,150153.0
2016-02-02 11:00:00,45.75,45.85,45.74,45.83,145900.0,33.7572,33.831,33.7499,33.8163,145900.0
2016-02-02 11:05:00,45.83,45.9,45.82,45.86,131659.0,33.8163,33.8679,33.8089,33.8384,131659.0
2016-02-02 11:10:00,45.86,45.9,45.83,45.9,238861.0,33.8384,33.8679,33.8163,33.8679,238861.0
2016-02-02 11:15:00,45.89,45.92,45.84,45.86,238610.0,33.8605,33.8827,33.8237,33.8384,238610.0
2016-02-02 11:20:00,45.84,45.87,45.84,45.87,159183.0,33.8237,33.8458,33.8237,33.8458,159183.0
2016-02-02 11:25:00,45.87,45.87,45.83,45.85,91457.0,33.8458,33.8458,33.8163,33.831,91457.0
2016-02-02 11:30:00,45.85,45.86,45.81,45.83,96088.0,33.831,33.8384,33.8015,33.8163,96088.0
2016-02-02 11:35:00,45.83,45.88,45.82,45.86,101477.0,33.8163,33.8532,33.8089,33.8384,101477.0
2016-02-02 11:40:00,45.85,45.87,45.81,45.81,93109.0,33.831,33.8458,33.8015,33.8015,93109.0
2016-02-02 11:45:00,45.81,45.81,45.76,45.78,99349.0,33.8015,33.8015,33.7646,33.7794,99349.0
2016-02-02 11:50:00,45.78,45.8,45.75,45.75,72380.0,33.7794,33.7941,33.7572,33.7572,72380.0
2016-02-02 11:55:00,45.76,45.78,45.73,45.74,222900.0,33.7646,33.7794,33.7425,33.7499,222900.0
2016-02-02 12:00:00,45.75,45.76,45.7,45.71,90431.0,33.7572,33.7646,33.7204,33.7277,90431.0
2016-02-02 12:05:00,45.7,45.72,45.68,45.7,62177.0,33.7204,33.7351,33.7056,33.7204,62177.0
2016-02-02 12:10:00,45.7,45.73,45.67,45.68,103948.0,33.7204,33.7425,33.6982,33.7056,103948.0
2016-02-02 12:15:00,45.68,45.7,45.66,45.68,143078.0,33.7056,33.7204,33.6908,33.7056,143078.0
2016-02-02 12:20:00,45.67,45.7,45.66,45.68,80668.0,33.6982,33.7204,33.6908,33.7056,80668.0
2016-02-02 12:25:00,45.69,45.72,45.68,45.71,51511.0,33.713,33.7351,33.7056,33.7277,51511.0
2016-02-02 12:30:00,45.71,45.74,45.69,45.7,68309.0,33.7277,33.7499,33.713,33.7204,68309.0
2016-02-02 12:35:00,45.7,45.74,45.68,45.74,45047.0,33.7204,33.7499,33.7056,33.7499,45047.0
2016-02-02 12:40:00,45.73,45.76,45.7,45.76,128871.0,33.7425,33.7646,33.7204,33.7646,128871.0
2016-02-02 12:45:00,45.76,45.8,45.75,45.79,63905.0,33.7646,33.7941,33.7572,33.7868,63905.0
2016-02-02 12:50:00,45.79,45.8,45.75,45.75,59953.0,33.7868,33.7941,33.7572,33.7572,59953.0
2016-02-02 12:55:00,45.75,45.8,45.74,45.79,116912.0,33.7572,33.7941,33.7499,33.7868,116912.0
2016-02-02 13:00:00,45.79,45.87,45.79,45.87,83188.0,33.7868,33.8458,33.7868,33.8458,83188.0
2016-02-02 13:05:00,45.87,45.87,45.77,45.78,48145.0,33.8458,33.8458,33.772,33.7794,48145.0
2016-02-02 13:10:00,45.79,45.86,45.79,45.86,88489.0,33.7868,33.8384,33.7868,33.8384,88489.0
2016-02-02 13:15:00,45.86,45.91,45.85,45.9,93193.0,33.8384,33.8753,33.831,33.8679,93193.0
2016-02-02 13:20:00,45.9,45.92,45.87,45.91,178199.0,33.8679,33.8827,33.8458,33.8753,178199.0
2016-02-02 13:25:00,45.91,45.93,45.87,45.88,258898.0,33.8753,33.8901,33.8458,33.8532,258898.0
2016-02-02 13:30:00,45.87,45.89,45.84,45.87,173895.0,33.8458,33.8605,33.8237,33.8458,173895.0
2016-02-02 13:35:00,45.87,45.89,45.85,45.86,250572.0,33.8458,33.8605,33.831,33.8384,250572.0
2016-02-02 13:40:00,45.86,45.89,45.84,45.89,223577.0,33.8384,33.8605,33.8237,33.8605,223577.0
2016-02-02 13:45:00,45.89,45.9,45.85,45.87,172554.0,33.8605,33.8679,33.831,33.8458,172554.0
2016-02-02 13:50:00,45.87,45.88,45.83,45.84,212934.0,33.8458,33.8532,33.8163,33.8237,212934.0
2016-02-02 13:55:00,45.85,45.87,45.83,45.83,163702.0,33.831,33.8458,33.8163,33.8163,163702.0
2016-02-02 14:00:00,45.84,45.85,45.79,45.8,288531.0,33.8237,33.831,33.7868,33.7941,288531.0
2016-02-02 14:05:00,45.79,45.85,45.78,45.84,191096.0,33.7868,33.831,33.7794,33.8237,191096.0
2016-02-02 14:10:00,45.84,45.89,45.82,45.89,171085.0,33.8237,33.8605,33.8089,33.8605,171085.0
2016-02-02 14:15:00,45.89,45.91,45.87,45.91,89125.0,33.8605,33.8753,33.8458,33.8753,89125.0
2016-02-02 14:20:00,45.9,45.91,45.86,45.9,157419.0,33.8679,33.8753,33.8384,33.8679,157419.0
2016-02-02 14:25:00,45.89,45.96,45.89,45.95,479847.0,33.8605,33.9122,33.8605,33.9048,479847.0
2016-02-02 14:30:00,45.96,45.96,45.88,45.92,415353.0,33.9122,33.9122,33.8532,33.8827,415353.0
2016-02-02 14:35:00,45.91,45.98,45.89,45.97,134451.0,33.8753,33.927,33.8605,33.9196,134451.0
2016-02-02 14:40:00,45.97,46.07,45.96,46.06,191906.0,33.9196,33.9934,33.9122,33.986,191906.0
2016-02-02 14:45:00,46.06,46.08,46.03,46.07,109072.0,33.986,34.0007,33.9638,33.9934,109072.0
2016-02-02 14:50:00,46.06,46.1,46.02,46.03,197203.0,33.986,34.0155,33.9565,33.9638,197203.0
2016-02-02 14:55:00,46.03,46.03,45.98,45.99,100602.0,33.9638,33.9638,33.927,33.9343,100602.0
2016-02-02 15:00:00,45.98,46.01,45.95,45.97,182724.0,33.927,33.9491,33.9048,33.9196,182724.0
2016-02-02 15:05:00,45.97,45.98,45.91,45.91,140758.0,33.9196,33.927,33.8753,33.8753,140758.0
2016-02-02 15:10:00,45.92,45.96,45.88,45.95,255401.0,33.8827,33.9122,33.8532,33.9048,255401.0
2016-02-02 15:15:00,45.96,46.01,45.9,45.95,273183.0,33.9122,33.9491,33.8679,33.9048,273183.0
2016-02-02 15:20:00,45.95,45.95,45.89,45.92,376713.0,33.9048,33.9048,33.8605,33.8827,376713.0
2016-02-02 15:25:00,45.93,45.98,45.91,45.97,272143.0,33.8901,33.927,33.8753,33.9196,272143.0
2016-02-02 15:30:00,45.97,46.04,45.96,46.02,202434.0,33.9196,33.9712,33.9122,33.9565,202434.0
2016-02-02 15:35:00,46.02,46.05,45.99,46.02,300130.0,33.9565,33.9786,33.9343,33.9565,300130.0
2016-02-02 15:40:00,46.02,46.08,46.01,46.02,219864.0,33.9565,34.0007,33.9491,33.9565,219864.0
2016-02-02 15:45:00,46.02,46.04,45.96,46.04,282399.0,33.9565,33.9712,33.9122,33.9712,282399.0
2016-02-02 15:50:00,46.04,46.06,46.02,46.06,221331.0,33.9712,33.986,33.9565,33.986,221331.0
2016-02-02 15:55:00,46.06,46.08,46.01,46.06,532474.0,33.986,34.0007,33.9491,33.986,532474.0
2016-02-03 09:30:00,46.21,46.46,46.2,46.45,705502.0,34.0967,34.2811,34.0893,34.2738,705502.0
2016-02-03 09:35:00,46.44,46.57,46.43,46.52,460180.0,34.2664,34.3623,34.259,34.3254,460180.0
2016-02-03 09:40:00,46.53,46.6,46.42,46.56,731082.0,34.3328,34.3844,34.2516,34.3549,731082.0
2016-02-03 09:45:00,46.56,46.61,46.52,46.57,531833.0,34.3549,34.3918,34.3254,34.3623,531833.0
2016-02-03 09:50:00,46.58,46.63,46.44,46.47,598752.0,34.3697,34.4066,34.2664,34.2885,598752.0
2016-02-03 09:55:00,46.47,46.63,46.46,46.56,262952.0,34.2885,34.4066,34.2811,34.3549,262952.0
2016-02-03 10:00:00,46.55,46.57,46.45,46.52,302965.0,34.3475,34.3623,34.2738,34.3254,302965.0
2016-02-03 10:05:00,46.52,46.54,46.44,46.53,1503624.0,34.3254,34.3402,34.2664,34.3328,1503624.0
2016-02-03 10:10:00,46.54,46.61,46.52,46.55,582170.0,34.3402,34.3918,34.3254,34.3475,582170.0
2016-02-03 10:15:00,46.55,46.62,46.52,46.58,452751.0,34.3475,34.3992,34.3254,34.3697,452751.0
2016-02-03 10:20:00,46.58,46.59,46.45,46.47,254762.0,34.3697,34.3771,34.2738,34.2885,254762.0
2016-02-03 10:25:00,46.48,46.53,46.43,46.43,292688.0,34.2959,34.3328,34.259,34.259,292688.0
2016-02-03 10:30:00,46.43,46.49,46.35,46.48,409980.0,34.259,34.3033,34.2,34.2959,409980.0
2016-02-03 10:35:00,46.48,46.57,46.43,46.57,897254.0,34.2959,34.3623,34.259,34.3623,897254.0
2016-02-03 10:40:00,46.57,46.65,46.56,46.61,506182.0,34.3623,34.4213,34.3549,34.3918,506182.0
2016-02-03 10:45:00,46.61,46.63,46.48,46.52,330064.0,34.3918,34.4066,34.2959,34.3254,330064.0
2016-02-03 10:50:00,46.51,46.61,46.5,46.57,203541.0,34.318,34.3918,34.3106,34.3623,203541.0
2016-02-03 10:55:00,46.57,46.61,46.5,46.59,221931.0,34.3623,34.3918,34.3106,34.3771,221931.0
2016-02-03 11:00:00,46.6,46.61,46.53,46.59,278220.0,34.3844,34.3918,34.3328,34.3771,278220.0
2016-02-03 11:05:00,46.59,46.62,46.47,46.54,408646.0,34.3771,34.3992,34.2885,34.3402,408646.0
2016-02-03 11:10:00,46.54,46.55,46.36,46.4,230716.0,34.3402,34.3475,34.2073,34.2369,230716.0
2016-02-03 11:15:00,46.4,46.48,46.36,46.46,226285.0,34.2369,34.2959,34.2073,34.2811,226285.0
2016-02-03 11:20:00,46.45,46.59,46.43,46.56,660306.0,34.2738,34.3771,34.259,34.3549,660306.0
2016-02-03 11:25:00,46.56,46.64,46.56,46.58,432164.0,34.3549,34.4139,34.3549,34.3697,432164.0
2016-02-03 11:30:00,46.58,46.61,46.54,46.56,268676.0,34.3697,34.3918,34.3402,34.3549,268676.0
2016-02-03 11:35:00,46.56,46.57,46.46,46.47,284610.0,34.3549,34.3623,34.2811,34.2885,284610.0
2016-02-03 11:40:00,46.47,46.56,46.46,46.55,379846.0,34.2885,34.3549,34.2811,34.3475,379846.0
2016-02-03 11:45:00,46.55,46.59,46.55,46.58,317102.0,34.3475,34.3771,34.3475,34.3697,317102.0
2016-02-03 11:50:00,46.58,46.6,46.46,46.52,660862.0,34.3697,34.3844,34.2811,34.3254,660862.0
2016-02-03 11:55:00,46.52,46.52,46.45,46.47,342000.0,34.3254,34.3254,34.2738,34.2885,342000.0
2016-02-03 12:00:00,46.47,46.49,46.38,46.39,346507.0,34.2885,34.3033,34.2221,34.2295,346507.0
2016-02-03 12:05:00,46.4,46.5,46.39,46.47,250421.0,34.2369,34.3106,34.2295,34.2885,250421.0
2016-02-03 12:10:00,46.47,46.51,46.4,46.5,220386.0,34.2885,34.318,34.2369,34.3106,220386.0
2016-02-03 12:15:00,46.49,46.53,46.44,46.44,111318.0,34.3033,34.3328,34.2664,34.2664,111318.0
2016-02-03 12:20:00,46.44,46.59,46.43,46.57,154724.0,34.2664,34.3771,34.259,34.3623,154724.0
2016-02-03 12:25:00,46.57,46.61,46.55,46.58,120852.0,34.3623,34.3918,34.3475,34.3697,120852.0
2016-02-03 12:30:00,46.58,46.58,46.46,46.49,190349.0,34.3697,34.3697,34.2811,34.3033,190349.0
2016-02-03 12:35:00,46.49,46.54,46.48,46.53,170421.0,34.3033,34.3402,34.2959,34.3328,170421.0
2016-02-03 12:40:00,46.54,46.55,46.48,46.52,105360.0,34.3402,34.3475,34.2959,34.3254,105360.0
2016-02-03 12:45:00,46.51,46.55,46.47,46.54,194748.0,34.318,34.3475,34.2885,34.3402,194748.0
2016-02-03 12:50:00,46.54,46.56,46.51,46.54,98118.0,34.3402,34.3549,34.318,34.3402,98118.0
2016-02-03 12:55:00,46.54,46.62,46.53,46.6,223074.0,34.3402,34.3992,34.3328,34.3844,223074.0
2016-02-03 13:00:00,46.61,46.63,46.25,46.39,797234.0,34.3918,34.4066,34.1262,34.2295,797234.0
2016-02-03 13:05:00,46.4,46.44,46.31,46.36,939715.0,34.2369,34.2664,34.1705,34.2073,939715.0
2016-02-03 13:10:00,46.37,46.47,46.29,46.45,814211.0,34.2147,34.2885,34.1557,34.2738,814211.0
2016-02-03 13:15:00,46.46,46.54,46.45,46.51,144226.0,34.2811,34.3402,34.2738,34.318,144226.0
2016-02-03 13:20:00,46.51,46.52,46.37,46.43,512220.0,34.318,34.3254,34.2147,34.259,512220.0
2016-02-03 13:25:00,46.43,46.56,46.43,46.54,461217.0,34.259,34.3549,34.259,34.3402,461217.0
2016-02-03 13:30:00,46.54,46.55,46.45,46.45,126817.0,34.3402,34.3475,34.2738,34.2738,126817.0
2016-02-03 13:35:00,46.45,46.45,46.38,46.39,411887.0,34.2738,34.2738,34.2221,34.2295,411887.0
2016-02-03 13:40:00,46.39,46.44,46.38,46.43,87384.0,34.2295,34.2664,34.2221,34.259,87384.0
2016-02-03 13:45:00,46.43,46.46,46.41,46.41,53924.0,34.259,34.2811,34.2442,34.2442,53924.0
2016-02-03 13:50:00,46.42,46.42,46.34,46.36,167108.0,34.2516,34.2516,34.1926,34.2073,167108.0
2016-02-03 13:55:00,46.35,46.36,46.29,46.29,284778.0,34.2,34.2073,34.1557,34.1557,284778.0
2016-02-03 14:00:00,46.3,46.36,46.3,46.34,246483.0,34.1631,34.2073,34.1631,34.1926,246483.0
2016-02-03 14:05:00,46.34,46.47,46.32,46.46,422523.0,34.1926,34.2885,34.1778,34.2811,422523.0
2016-02-03 14:10:00,46.45,46.51,46.43,46.48,234438.0,34.2738,34.318,34.259,34.2959,234438.0
2016-02-03 14:15:00,46.47,46.52,46.45,46.48,132523.0,34.2885,34.3254,34.2738,34.2959,132523.0
2016-02-03 14:20:00,46.48,46.66,46.47,46.65,400476.0,34.2959,34.4287,34.2885,34.4213,400476.0
2016-02-03 14:25:00,46.65,46.72,46.61,46.67,435778.0,34.4213,34.473,34.3918,34.4361,435778.0
2016-02-03 14:30:00,46.66,46.74,46.65,46.73,365941.0,34.4287,34.4877,34.4213,34.4804,365941.0
2016-02-03 14:35:00,46.73,46.75,46.7,46.73,351890.0,34.4804,34.4951,34.4582,34.4804,351890.0
2016-02-03 14:40:00,46.73,46.76,46.65,46.74,247724.0,34.4804,34.5025,34.4213,34.4877,247724.0
2016-02-03 14:45:00,46.75,46.82,46.74,46.79,438663.0,34.4951,34.5468,34.4877,34.5246,438663.0
2016-02-03 14:50:00,46.79,46.79,46.68,46.75,210173.0,34.5246,34.5246,34.4435,34.4951,210173.0
2016-02-03 14:55:00,46.75,46.82,46.74,46.81,336292.0,34.4951,34.5468,34.4877,34.5394,336292.0
2016-02-03 15:00:00,46.8,46.81,46.72,46.75,309865.0,34.532,34.5394,34.473,34.4951,309865.0
2016-02-03 15:05:00,46.75,46.81,46.74,46.79,148748.0,34.4951,34.5394,34.4877,34.5246,148748.0
2016-02-03 15:10:00,46.79,46.83,46.77,46.79,638124.0,34.5246,34.5541,34.5099,34.5246,638124.0
2016-02-03 15:15:00,46.79,46.79,46.72,46.78,245417.0,34.5246,34.5246,34.473,34.5172,245417.0
2016-02-03 15:20:00,46.78,46.79,46.65,46.65,234959.0,34.5172,34.5246,34.4213,34.4213,234959.0
2016-02-03 15:25:00,46.65,46.67,46.61,46.63,494856.0,34.4213,34.4361,34.3918,34.4066,494856.0
2016-02-03 15:30:00,46.64,46.67,46.59,46.62,456973.0,34.4139,34.4361,34.3771,34.3992,456973.0
2016-02-03 15:35:00,46.62,46.63,46.54,46.59,408669.0,34.3992,34.4066,34.3402,34.3771,408669.0
2016-02-03 15:40:00,46.58,46.62,46.55,46.62,457724.0,34.3697,34.3992,34.3475,34.3992,457724.0
2016-02-03 15:45:00,46.62,46.63,46.55,46.57,1314507.0,34.3992,34.4066,34.3475,34.3623,1314507.0
2016-02-03 15:50:00,46.58,46.61,46.56,46.57,752239.0,34.3697,34.3918,34.3549,34.3623,752239.0
2016-02-03 15:55:00,46.58,46.62,46.51,46.61,842677.0,34.3697,34.3992,34.318,34.3918,842677.0
2016-02-04 09:30:00,46.49,46.69,46.48,46.53,558349.0,34.3033,34.4508,34.2959,34.3328,558349.0
2016-02-04 09:35:00,46.54,46.64,46.5,46.58,569305.0,34.3402,34.4139,34.3106,34.3697,569305.0
2016-02-04 09:40:00,46.58,46.58,46.29,46.43,596284.0,34.3697,34.3697,34.1557,34.259,596284.0
2016-02-04 09:45:00,46.44,46.56,46.4,46.56,310695.0,34.2664,34.3549,34.2369,34.3549,310695.0
2016-02-04 09:50:00,46.57,46.68,46.56,46.59,519502.0,34.3623,34.4435,34.3549,34.3771,519502.0
2016-02-04 09:55:00,46.59,46.66,46.59,46.6,352638.0,34.3771,34.4287,34.3771,34.3844,352638.0
2016-02-04 10:00:00,46.59,46.61,46.48,46.49,381019.0,34.3771,34.3918,34.2959,34.3033,381019.0
2016-02-04 10:05:00,46.5,46.57,46.49,46.55,391015.0,34.3106,34.3623,34.3033,34.3475,391015.0
2016-02-04 10:10:00,46.55,46.68,46.48,46.66,544320.0,34.3475,34.4435,34.2959,34.4287,544320.0
2016-02-04 10:15:00,46.66,46.69,46.62,46.64,374674.0,34.4287,34.4508,34.3992,34.4139,374674.0
2016-02-04 10:20:00,46.64,46.65,46.53,46.58,426547.0,34.4139,34.4213,34.3328,34.3697,426547.0
2016-02-04 10:25:00,46.57,46.59,46.48,46.48,658123.0,34.3623,34.3771,34.2959,34.2959,658123.0
2016-02-04 10:30:00,46.49,46.49,46.34,46.36,939684.0,34.3033,34.3033,34.1926,34.2073,939684.0
2016-02-04 10:35:00,46.36,46.44,46.35,46.43,718771.0,34.2073,34.2664,34.2,34.259,718771.0
2016-02-04 10:40:00,46.44,46.45,46.36,46.36,695151.0,34.2664,34.2738,34.2073,34.2073,695151.0
2016-02-04 10:45:00,46.36,46.43,46.34,46.36,626355.0,34.2073,34.259,34.1926,34.2073,626355.0
2016-02-04 10:50:00,46.36,46.4,46.34,46.4,170396.0,34.2073,34.2369,34.1926,34.2369,170396.0
2016-02-04 10:55:00,46.41,46.54,46.41,46.54,287654.0,34.2442,34.3402,34.2442,34.3402,287654.0
2016-02-04 11:00:00,46.53,46.55,46.47,46.48,229608.0,34.3328,34.3475,34.2885,34.2959,229608.0
2016-02-04 11:05:00,46.47,46.57,46.43,46.53,173966.0,34.2885,34.3623,34.259,34.3328,173966.0
2016-02-04 11:10:00,46.52,46.58,46.51,46.55,323573.0,34.3254,34.3697,34.318,34.3475,323573.0
2016-02-04 11:15:00,46.56,46.58,46.46,46.48,179454.0,34.3549,34.3697,34.2811,34.2959,179454.0
2016-02-04 11:20:00,46.48,46.52,46.43,46.51,146850.0,34.2959,34.3254,34.259,34.318,146850.0
2016-02-04 11:25:00,46.51,46.53,46.47,46.47,314989.0,34.318,34.3328,34.2885,34.2885,314989.0
2016-02-04 11:30:00,46.48,46.53,46.46,46.51,180380.0,34.2959,34.3328,34.2811,34.318,180380.0
2016-02-04 11:35:00,46.51,46.54,46.46,46.5,264211.0,34.318,34.3402,34.2811,34.3106,264211.0
2016-02-04 11:40:00,46.5,46.55,46.46,46.54,187693.0,34.3106,34.3475,34.2811,34.3402,187693.0
2016-02-04 11:45:00,46.54,46.58,46.49,46.51,237032.0,34.3402,34.3697,34.3033,34.318,237032.0
2016-02-04 11:50:00,46.5,46.51,46.38,46.41,179633.0,34.3106,34.318,34.2221,34.2442,179633.0
2016-02-04 11:55:00,46.41,46.5,46.4,46.41,119797.0,34.2442,34.3106,34.2369,34.2442,119797.0
2016-02-04 12:00:00,46.41,46.56,46.41,46.55,106950.0,34.2442,34.3549,34.2442,34.3475,106950.0
2016-02-04 12:05:00,46.55,46.65,46.55,46.62,350300.0,34.3475,34.4213,34.3475,34.3992,350300.0
2016-02-04 12:10:00,46.62,46.63,46.53,46.55,141689.0,34.3992,34.4066,34.3328,34.3475,141689.0
2016-02-04 12:15:00,46.56,46.6,46.54,46.55,157240.0,34.3549,34.3844,34.3402,34.3475,157240.0
2016-02-04 12:20:00,46.56,46.61,46.55,46.56,79455.0,34.3549,34.3918,34.3475,34.3549,79455.0
2016-02-04 12:25:00,46.56,46.57,46.5,46.56,135499.0,34.3549,34.3623,34.3106,34.3549,135499.0
2016-02-04 12:30:00,46.56,46.56,46.51,46.52,71807.0,34.3549,34.3549,34.318,34.3254,71807.0
2016-02-04 12:35:00,46.51,46.53,46.45,46.48,344674.0,34.318,34.3328,34.2738,34.2959,344674.0
2016-02-04 12:40:00,46.49,46.53,46.47,46.53,144444.0,34.3033,34.3328,34.2885,34.3328,144444.0
2016-02-04 12:45:00,46.53,46.55,46.51,46.55,120388.0,34.3328,34.3475,34.318,34.3475,120388.0
2016-02-04 12:50:00,46.54,46.58,46.52,46.57,180540.0,34.3402,34.3697,34.3254,34.3623,180540.0
2016-02-04 12:55:00,46.58,46.59,46.52,46.53,188879.0,34.3697,34.3771,34.3254,34.3328,188879.0
2016-02-04 13:00:00,46.53,46.6,46.52,46.59,351491.0,34.3328,34.3844,34.3254,34.3771,351491.0
2016-02-04 13:05:00,46.59,46.64,46.57,46.64,762824.0,34.3771,34.4139,34.3623,34.4139,762824.0
2016-02-04 13:10:00,46.63,46.7,46.63,46.69,212123.0,34.4066,34.4582,34.4066,34.4508,212123.0
2016-02-04 13:15:00,46.7,46.73,46.69,46.7,575868.0,34.4582,34.4804,34.4508,34.4582,575868.0
2016-02-04 13:20:00,46.71,46.73,46.69,46.71,203148.0,34.4656,34.4804,34.4508,34.4656,203148.0
2016-02-04 13:25:00,46.71,46.75,46.71,46.72,234420.0,34.4656,34.4951,34.4656,34.473,234420.0
2016-02-04 13:30:00,46.72,46.78,46.71,46.78,173683.0,34.473,34.5172,34.4656,34.5172,173683.0
2016-02-04 13:35:00,46.78,46.83,46.74,46.76,190480.0,34.5172,34.5541,34.4877,34.5025,190480.0
2016-02-04 13:40:00,46.76,46.76,46.68,46.7,89525.0,34.5025,34.5025,34.4435,34.4582,89525.0
2016-02-04 13:45:00,46.7,46.71,46.64,46.65,134413.0,34.4582,34.4656,34.4139,34.4213,134413.0
2016-02-04 13:50:00,46.65,46.68,46.64,46.67,212671.0,34.4213,34.4435,34.4139,34.4361,212671.0
2016-02-04 13:55:00,46.67,46.7,46.64,46.65,287588.0,34.4361,34.4582,34.4139,34.4213,287588.0
2016-02-04 14:00:00,46.64,46.65,46.57,46.57,305016.0,34.4139,34.4213,34.3623,34.3623,305016.0
2016-02-04 14:05:00,46.57,46.59,46.5,46.52,376498.0,34.3623,34.3771,34.3106,34.3254,376498.0
2016-02-04 14:10:00,46.52,46.57,46.5,46.53,119477.0,34.3254,34.3623,34.3106,34.3328,119477.0
2016-02-04 14:15:00,46.53,46.56,46.5,46.53,141732.0,34.3328,34.3549,34.3106,34.3328,141732.0
2016-02-04 14:20:00,46.52,46.6,46.5,46.58,213383.0,34.3254,34.3844,34.3106,34.3697,213383.0
2016-02-04 14:25:00,46.59,46.62,46.53,46.53,135083.0,34.3771,34.3992,34.3328,34.3328,135083.0
2016-02-04 14:30:00,46.53,46.57,46.5,46.52,100016.0,34.3328,34.3623,34.3106,34.3254,100016.0
2016-02-04 14:35:00,46.52,46.56,46.48,46.5,219593.0,34.3254,34.3549,34.2959,34.3106,219593.0
2016-02-04 14:40:00,46.49,46.53,46.49,46.5,111897.0,34.3033,34.3328,34.3033,34.3106,111897.0
2016-02-04 14:45:00,46.49,46.53,46.48,46.5,186433.0,34.3033,34.3328,34.2959,34.3106,186433.0
2016-02-04 14:50:00,46.51,46.51,46.46,46.46,190749.0,34.318,34.318,34.2811,34.2811,190749.0
2016-02-04 14:55:00,46.45,46.52,46.45,46.48,232026.0,34.2738,34.3254,34.2738,34.2959,232026.0
2016-02-04 15:00:00,46.48,46.5,46.45,46.46,151931.0,34.2959,34.3106,34.2738,34.2811,151931.0
2016-02-04 15:05:00,46.47,46.47,46.41,46.41,249920.0,34.2885,34.2885,34.2442,34.2442,249920.0
2016-02-04 15:10:00,46.41,46.47,46.4,46.46,310683.0,34.2442,34.2885,34.2369,34.2811,310683.0
2016-02-04 15:15:00,46.45,46.46,46.38,46.39,285389.0,34.2738,34.2811,34.2221,34.2295,285389.0
2016-02-04 15:20:00,46.38,46.44,46.38,46.43,284444.0,34.2221,34.2664,34.2221,34.259,284444.0
2016-02-04 15:25:00,46.43,46.44,46.35,46.36,294646.0,34.259,34.2664,34.2,34.2073,294646.0
2016-02-04 15:30:00,46.36,46.38,46.33,46.36,575022.0,34.2073,34.2221,34.1852,34.2073,575022.0
2016-02-04 15:35:00,46.36,46.42,46.34,46.42,679564.0,34.2073,34.2516,34.1926,34.2516,679564.0
2016-02-04 15:40:00,46.41,46.45,46.37,46.37,316518.0,34.2442,34.2738,34.2147,34.2147,316518.0
2016-02-04 15:45:00,46.37,46.4,46.36,46.38,207872.0,34.2147,34.2369,34.2073,34.2221,207872.0
2016-02-04 15:50:00,46.38,46.39,46.33,46.35,518567.0,34.2221,34.2295,34.1852,34.2,518567.0
2016-02-04 15:55:00,46.35,46.44,46.35,46.41,1865469.0,34.2,34.2664,34.2,34.2442,1865469.0
2016-02-05 09:30:00,46.15,46.27,45.94,45.94,644803.0,34.0524,34.1409,33.8974,33.8974,644803.0
2016-02-05 09:35:00,45.94,46.03,45.83,45.83,1298721.0,33.8974,33.9638,33.8163,33.8163,1298721.0
2016-02-05 09:40:00,45.84,45.84,45.74,45.77,1521205.0,33.8237,33.8237,33.7499,33.772,1521205.0
2016-02-05 09:45:00,45.77,45.97,45.74,45.95,1399788.0,33.772,33.9196,33.7499,33.9048,1399788.0
2016-02-05 09:50:00,45.95,46.07,45.94,46.04,737406.0,33.9048,33.9934,33.8974,33.9712,737406.0
2016-02-05 09:55:00,46.04,46.11,46.04,46.09,422946.0,33.9712,34.0229,33.9712,34.0081,422946.0
2016-02-05 10:00:00,46.09,46.16,46.07,46.08,499485.0,34.0081,34.0598,33.9934,34.0007,499485.0
2016-02-05 10:05:00,46.08,46.11,46.03,46.04,491668.0,34.0007,34.0229,33.9638,33.9712,491668.0
2016-02-05 10:10:00,46.04,46.16,46.04,46.15,270425.0,33.9712,34.0598,33.9712,34.0524,270425.0
2016-02-05 10:15:00,46.14,46.27,46.13,46.25,255623.0,34.045,34.1409,34.0376,34.1262,255623.0
2016-02-05 10:20:00,46.24,46.28,46.11,46.12,334557.0,34.1188,34.1483,34.0229,34.0303,334557.0
2016-02-05 10:25:00,46.12,46.19,46.07,46.11,312686.0,34.0303,34.0819,33.9934,34.0229,312686.0
2016-02-05 10:30:00,46.1,46.17,46.07,46.1,344167.0,34.0155,34.0671,33.9934,34.0155,344167.0
2016-02-05 10:35:00,46.1,46.13,46.05,46.09,309869.0,34.0155,34.0376,33.9786,34.0081,309869.0
2016-02-05 10:40:00,46.09,46.15,46.07,46.12,279671.0,34.0081,34.0524,33.9934,34.0303,279671.0
2016-02-05 10:45:00,46.11,46.23,46.09,46.22,696386.0,34.0229,34.1114,34.0081,34.104,696386.0
2016-02-05 10:50:00,46.22,46.22,46.14,46.18,349695.0,34.104,34.104,34.045,34.0745,349695.0
2016-02-05 10:55:00,46.17,46.27,46.16,46.23,206459.0,34.0671,34.1409,34.0598,34.1114,206459.0
2016-02-05 11:00:00,46.23,46.28,46.23,46.28,232309.0,34.1114,34.1483,34.1114,34.1483,232309.0
2016-02-05 11:05:00,46.28,46.35,46.25,46.32,394105.0,34.1483,34.2,34.1262,34.1778,394105.0
2016-02-05 11:10:00,46.33,46.42,46.3,46.41,205680.0,34.1852,34.2516,34.1631,34.2442,205680.0
2016-02-05 11:15:00,46.41,46.48,46.33,46.34,203333.0,34.2442,34.2959,34.1852,34.1926,203333.0
2016-02-05 11:20:00,46.34,46.48,46.33,46.43,188896.0,34.1926,34.2959,34.1852,34.259,188896.0
2016-02-05 11:25:00,46.43,46.48,46.38,46.47,409475.0,34.259,34.2959,34.2221,34.2885,409475.0
2016-02-05 11:30:00,46.48,46.55,46.43,46.53,667945.0,34.2959,34.3475,34.259,34.3328,667945.0
2016-02-05 11:35:00,46.52,46.56,46.46,46.54,330898.0,34.3254,34.3549,34.2811,34.3402,330898.0
2016-02-05 11:40:00,46.55,46.59,46.44,46.48,304403.0,34.3475,34.3771,34.2664,34.2959,304403.0
2016-02-05 11:45:00,46.48,46.51,46.46,46.51,331921.0,34.2959,34.318,34.2811,34.318,331921.0
2016-02-05 11:50:00,46.51,46.56,46.5,46.55,279260.0,34.318,34.3549,34.3106,34.3475,279260.0
2016-02-05 11:55:00,46.55,46.55,46.44,46.51,196567.0,34.3475,34.3475,34.2664,34.318,196567.0
2016-02-05 12:00:00,46.51,46.52,46.4,46.46,216474.0,34.318,34.3254,34.2369,34.2811,216474.0
2016-02-05 12:05:00,46.45,46.49,46.35,46.39,233771.0,34.2738,34.3033,34.2,34.2295,233771.0
2016-02-05 12:10:00,46.39,46.39,46.31,46.36,151242.0,34.2295,34.2295,34.1705,34.2073,151242.0
2016-02-05 12:15:00,46.35,46.37,46.29,46.3,132573.0,34.2,34.2147,34.1557,34.1631,132573.0
2016-02-05 12:20:00,46.31,46.42,46.3,46.42,85437.0,34.1705,34.2516,34.1631,34.2516,85437.0
2016-02-05 12:25:00,46.42,46.43,46.37,46.42,221746.0,34.2516,34.259,34.2147,34.2516,221746.0
2016-02-05 12:30:00,46.41,46.46,46.39,46.46,119276.0,34.2442,34.2811,34.2295,34.2811,119276.0
2016-02-05 12:35:00,46.46,46.48,46.43,46.44,198524.0,34.2811,34.2959,34.259,34.2664,198524.0
2016-02-05 12:40:00,46.43,46.45,46.39,46.45,86222.0,34.259,34.2738,34.2295,34.2738,86222.0
2016-02-05 12:45:00,46.44,46.47,46.44,46.45,125452.0,34.2664,34.2885,34.2664,34.2738,125452.0
2016-02-05 12:50:00,46.45,46.46,46.42,46.42,111196.0,34.2738,34.2811,34.2516,34.2516,111196.0
2016-02-05 12:55:00,46.42,46.44,46.36,46.41,112341.0,34.2516,34.2664,34.2073,34.2442,112341.0
2016-02-05 13:00:00,46.41,46.42,46.37,46.41,115067.0,34.2442,34.2516,34.2147,34.2442,115067.0
2016-02-05 13:05:00,46.41,46.45,46.39,46.45,63622.0,34.2442,34.2738,34.2295,34.2738,63622.0
2016-02-05 13:10:00,46.46,46.47,46.43,46.44,102739.0,34.2811,34.2885,34.259,34.2664,102739.0
2016-02-05 13:15:00,46.44,46.5,46.44,46.45,82559.0,34.2664,34.3106,34.2664,34.2738,82559.0
2016-02-05 13:20:00,46.45,46.5,46.43,46.5,60272.0,34.2738,34.3106,34.259,34.3106,60272.0
2016-02-05 13:25:00,46.5,46.53,46.49,46.52,53005.0,34.3106,34.3328,34.3033,34.3254,53005.0
2016-02-05 13:30:00,46.53,46.55,46.5,46.54,103624.0,34.3328,34.3475,34.3106,34.3402,103624.0
2016-02-05 13:35:00,46.55,46.57,46.52,46.54,179629.0,34.3475,34.3623,34.3254,34.3402,179629.0
2016-02-05 13:40:00,46.53,46.55,46.48,46.51,292259.0,34.3328,34.3475,34.2959,34.318,292259.0
2016-02-05 13:45:00,46.51,46.52,46.48,46.51,264208.0,34.318,34.3254,34.2959,34.318,264208.0
2016-02-05 13:50:00,46.51,46.53,46.49,46.53,204930.0,34.318,34.3328,34.3033,34.3328,204930.0
2016-02-05 13:55:00,46.52,46.57,46.51,46.56,147141.0,34.3254,34.3623,34.318,34.3549,147141.0
2016-02-05 14:00:00,46.57,46.62,46.55,46.61,218168.0,34.3623,34.3992,34.3475,34.3918,218168.0
2016-02-05 14:05:00,46.61,46.62,46.57,46.62,141144.0,34.3918,34.3992,34.3623,34.3992,141144.0
2016-02-05 14:10:00,46.62,46.62,46.56,46.59,107768.0,34.3992,34.3992,34.3549,34.3771,107768.0
2016-02-05 14:15:00,46.6,46.64,46.58,46.63,110182.0,34.3844,34.4139,34.3697,34.4066,110182.0
2016-02-05 14:20:00,46.64,46.69,46.62,46.69,103615.0,34.4139,34.4508,34.3992,34.4508,103615.0
2016-02-05 14:25:00,46.69,46.73,46.67,46.72,124911.0,34.4508,34.4804,34.4361,34.473,124911.0
2016-02-05 14:30:00,46.71,46.75,46.7,46.73,163372.0,34.4656,34.4951,34.4582,34.4804,163372.0
2016-02-05 14:35:00,46.73,46.73,46.64,46.64,297221.0,34.4804,34.4804,34.4139,34.4139,297221.0
2016-02-05 14:40:00,46.64,46.67,46.6,46.61,100688.0,34.4139,34.4361,34.3844,34.3918,100688.0
2016-02-05 14:45:00,46.61,46.67,46.59,46.63,319675.0,34.3918,34.4361,34.3771,34.4066,319675.0
2016-02-05 14:50:00,46.62,46.67,46.6,46.66,152395.0,34.3992,34.4361,34.3844,34.4287,152395.0
2016-02-05 14:55:00,46.66,46.7,46.64,46.65,139479.0,34.4287,34.4582,34.4139,34.4213,139479.0
2016-02-05 15:00:00,46.65,46.65,46.56,46.58,169045.0,34.4213,34.4213,34.3549,34.3697,169045.0
2016-02-05 15:05:00,46.57,46.61,46.57,46.61,170211.0,34.3623,34.3918,34.3623,34.3918,170211.0
2016-02-05 15:10:00,46.6,46.61,46.55,46.55,138163.0,34.3844,34.3918,34.3475,34.3475,138163.0
2016-02-05 15:15:00,46.55,46.59,46.53,46.59,307316.0,34.3475,34.3771,34.3328,34.3771,307316.0
2016-02-05 15:20:00,46.59,46.61,46.58,46.59,159144.0,34.3771,34.3918,34.3697,34.3771,159144.0
2016-02-05 15:25:00,46.59,46.62,46.59,46.61,214233.0,34.3771,34.3992,34.3771,34.3918,214233.0
2016-02-05 15:30:00,46.61,46.61,46.57,46.59,389583.0,34.3918,34.3918,34.3623,34.3771,389583.0
2016-02-05 15:35:00,46.59,46.6,46.56,46.57,363989.0,34.3771,34.3844,34.3549,34.3623,363989.0
2016-02-05 15:40:00,46.57,46.59,46.54,46.59,415478.0,34.3623,34.3771,34.3402,34.3771,415478.0
2016-02-05 15:45:00,46.59,46.62,46.56,46.62,892797.0,34.3771,34.3992,34.3549,34.3992,892797.0
2016-02-05 15:50:00,46.62,46.66,46.61,46.63,412809.0,34.3992,34.4287,34.3918,34.4066,412809.0
2016-02-05 15:55:00,46.63,46.63,46.55,46.56,2165324.0,34.4066,34.4066,34.3475,34.3549,2165324.0
2016-02-08 09:30:00,46.47,47.0,46.37,46.69,896822.0,34.2885,34.6796,34.2147,34.4508,896822.0
2016-02-08 09:35:00,46.69,46.71,46.38,46.49,756701.0,34.4508,34.4656,34.2221,34.3033,756701.0
2016-02-08 09:40:00,46.49,46.5,46.35,46.49,884258.0,34.3033,34.3106,34.2,34.3033,884258.0
2016-02-08 09:45:00,46.49,46.55,46.42,46.47,370758.0,34.3033,34.3475,34.2516,34.2885,370758.0
2016-02-08 09:50:00,46.48,46.49,46.37,46.42,974701.0,34.2959,34.3033,34.2147,34.2516,974701.0
2016-02-08 09:55:00,46.43,46.46,46.33,46.34,473405.0,34.259,34.2811,34.1852,34.1926,473405.0
2016-02-08 10:00:00,46.33,46.44,46.28,46.42,922582.0,34.1852,34.2664,34.1483,34.2516,922582.0
2016-02-08 10:05:00,46.43,46.53,46.4,46.53,445333.0,34.259,34.3328,34.2369,34.3328,445333.0
2016-02-08 10:10:00,46.54,46.56,46.42,46.44,612733.0,34.3402,34.3549,34.2516,34.2664,612733.0
2016-02-08 10:15:00,46.43,46.44,46.24,46.25,686964.0,34.259,34.2664,34.1188,34.1262,686964.0
2016-02-08 10:20:00,46.25,46.3,46.21,46.23,267274.0,34.1262,34.1631,34.0967,34.1114,267274.0
2016-02-08 10:25:00,46.23,46.26,46.16,46.23,234742.0,34.1114,34.1336,34.0598,34.1114,234742.0
2016-02-08 10:30:00,46.22,46.41,46.21,46.38,159033.0,34.104,34.2442,34.0967,34.2221,159033.0
2016-02-08 10:35:00,46.37,46.45,46.32,46.33,235113.0,34.2147,34.2738,34.1778,34.1852,235113.0
2016-02-08 10:40:00,46.34,46.4,46.22,46.4,663293.0,34.1926,34.2369,34.104,34.2369,663293.0
2016-02-08 10:45:00,46.41,46.42,46.35,46.37,346083.0,34.2442,34.2516,34.2,34.2147,346083.0
2016-02-08 10:50:00,46.37,46.41,46.31,46.38,446098.0,34.2147,34.2442,34.1705,34.2221,446098.0
2016-02-08 10:55:00,46.38,46.4,46.34,46.38,133393.0,34.2221,34.2369,34.1926,34.2221,133393.0
2016-02-08 11:00:00,46.39,46.41,46.25,46.34,368643.0,34.2295,34.2442,34.1262,34.1926,368643.0
2016-02-08 11:05:00,46.34,46.36,46.22,46.25,321371.0,34.1926,34.2073,34.104,34.1262,321371.0
2016-02-08 11:10:00,46.25,46.29,46.21,46.28,253334.0,34.1262,34.1557,34.0967,34.1483,253334.0
2016-02-08 11:15:00,46.28,46.3,46.21,46.26,349334.0,34.1483,34.1631,34.0967,34.1336,349334.0
2016-02-08 11:20:00,46.26,46.26,46.15,46.16,147504.0,34.1336,34.1336,34.0524,34.0598,147504.0
2016-02-08 11:25:00,46.15,46.17,46.09,46.1,346943.0,34.0524,34.0671,34.0081,34.0155,346943.0
2016-02-08 11:30:00,46.11,46.12,46.04,46.07,302000.0,34.0229,34.0303,33.9712,33.9934,302000.0
2016-02-08 11:35:00,46.07,46.1,46.03,46.03,203974.0,33.9934,34.0155,33.9638,33.9638,203974.0
2016-02-08 11:40:00,46.04,46.05,45.98,46.01,296931.0,33.9712,33.9786,33.927,33.9491,296931.0
2016-02-08 11:45:00,46.01,46.03,45.99,46.0,285215.0,33.9491,33.9638,33.9343,33.9417,285215.0
2016-02-08 11:50:00,46.0,46.07,45.98,46.06,222166.0,33.9417,33.9934,33.927,33.986,222166.0
2016-02-08 11:55:00,46.06,46.08,46.04,46.08,216037.0,33.986,34.0007,33.9712,34.0007,216037.0
2016-02-08 12:00:00,46.08,46.13,46.05,46.09,212038.0,34.0007,34.0376,33.9786,34.0081,212038.0
2016-02-08 12:05:00,46.09,46.13,46.09,46.12,94833.0,34.0081,34.0376,34.0081,34.0303,94833.0
2016-02-08 12:10:00,46.12,46.18,46.12,46.18,85852.0,34.0303,34.0745,34.0303,34.0745,85852.0
2016-02-08 12:15:00,46.18,46.22,46.16,46.18,128751.0,34.0745,34.104,34.0598,34.0745,128751.0
2016-02-08 12:20:00,46.19,46.26,46.16,46.26,413000.0,34.0819,34.1336,34.0598,34.1336,413000.0
2016-02-08 12:25:00,46.25,46.26,46.19,46.22,252950.0,34.1262,34.1336,34.0819,34.104,252950.0
2016-02-08 12:30:00,46.23,46.27,46.21,46.22,252628.0,34.1114,34.1409,34.0967,34.104,252628.0
2016-02-08 12:35:00,46.22,46.28,46.22,46.24,178834.0,34.104,34.1483,34.104,34.1188,178834.0
2016-02-08 12:40:00,46.24,46.28,46.22,46.24,98561.0,34.1188,34.1483,34.104,34.1188,98561.0
2016-02-08 12:45:00,46.24,46.33,46.23,46.3,168571.0,34.1188,34.1852,34.1114,34.1631,168571.0
2016-02-08 12:50:00,46.31,46.37,46.3,46.36,202218.0,34.1705,34.2147,34.1631,34.2073,202218.0
2016-02-08 12:55:00,46.35,46.36,46.3,46.35,69167.0,34.2,34.2073,34.1631,34.2,69167.0
2016-02-08 13:00:00,46.35,46.36,46.25,46.27,107660.0,34.2,34.2073,34.1262,34.1409,107660.0
2016-02-08 13:05:00,46.26,46.32,46.26,46.32,59281.0,34.1336,34.1778,34.1336,34.1778,59281.0
2016-02-08 13:10:00,46.32,46.33,46.29,46.32,271608.0,34.1778,34.1852,34.1557,34.1778,271608.0
2016-02-08 13:15:00,46.31,46.34,46.27,46.29,79031.0,34.1705,34.1926,34.1409,34.1557,79031.0
2016-02-08 13:20:00,46.3,46.31,46.27,46.28,75081.0,34.1631,34.1705,34.1409,34.1483,75081.0
2016-02-08 13:25:00,46.28,46.31,46.25,46.3,134649.0,34.1483,34.1705,34.1262,34.1631,134649.0
2016-02-08 13:30:00,46.3,46.33,46.28,46.31,215549.0,34.1631,34.1852,34.1483,34.1705,215549.0
2016-02-08 13:35:00,46.31,46.33,46.29,46.3,191270.0,34.1705,34.1852,34.1557,34.1631,191270.0
2016-02-08 13:40:00,46.3,46.31,46.26,46.27,120464.0,34.1631,34.1705,34.1336,34.1409,120464.0
2016-02-08 13:45:00,46.27,46.27,46.21,46.23,170699.0,34.1409,34.1409,34.0967,34.1114,170699.0
2016-02-08 13:50:00,46.24,46.24,46.15,46.19,168923.0,34.1188,34.1188,34.0524,34.0819,168923.0
2016-02-08 13:55:00,46.19,46.21,46.16,46.19,111116.0,34.0819,34.0967,34.0598,34.0819,111116.0
2016-02-08 14:00:00,46.2,46.24,46.19,46.23,137858.0,34.0893,34.1188,34.0819,34.1114,137858.0
2016-02-08 14:05:00,46.22,46.23,46.19,46.22,79630.0,34.104,34.1114,34.0819,34.104,79630.0
2016-02-08 14:10:00,46.21,46.24,46.2,46.23,186879.0,34.0967,34.1188,34.0893,34.1114,186879.0
2016-02-08 14:15:00,46.23,46.27,46.22,46.23,201339.0,34.1114,34.1409,34.104,34.1114,201339.0
2016-02-08 14:20:00,46.23,46.26,46.21,46.26,161314.0,34.1114,34.1336,34.0967,34.1336,161314.0
2016-02-08 14:25:00,46.26,46.32,46.25,46.31,899480.0,34.1336,34.1778,34.1262,34.1705,899480.0
2016-02-08 14:30:00,46.31,46.31,46.21,46.25,367080.0,34.1705,34.1705,34.0967,34.1262,367080.0
2016-02-08 14:35:00,46.24,46.28,46.24,46.27,148063.0,34.1188,34.1483,34.1188,34.1409,148063.0
2016-02-08 14:40:00,46.26,46.3,46.25,46.28,418443.0,34.1336,34.1631,34.1262,34.1483,418443.0
2016-02-08 14:45:00,46.29,46.31,46.25,46.27,128249.0,34.1557,34.1705,34.1262,34.1409,128249.0
2016-02-08 14:50:00,46.26,46.3,46.24,46.3,98759.0,34.1336,34.1631,34.1188,34.1631,98759.0
2016-02-08 14:55:00,46.3,46.31,46.26,46.28,108481.0,34.1631,34.1705,34.1336,34.1483,108481.0
2016-02-08 15:00:00,46.27,46.28,46.22,46.26,201485.0,34.1409,34.1483,34.104,34.1336,201485.0
2016-02-08 15:05:00,46.25,46.27,46.22,46.23,721549.0,34.1262,34.1409,34.104,34.1114,721549.0
2016-02-08 15:10:00,46.23,46.26,46.22,46.25,429013.0,34.1114,34.1336,34.104,34.1262,429013.0
2016-02-08 15:15:00,46.25,46.27,46.21,46.23,646236.0,34.1262,34.1409,34.0967,34.1114,646236.0
2016-02-08 15:20:00,46.23,46.25,46.2,46.21,316096.0,34.1114,34.1262,34.0893,34.0967,316096.0
2016-02-08 15:25:00,46.22,46.24,46.18,46.22,353105.0,34.104,34.1188,34.0745,34.104,353105.0
2016-02-08 15:30:00,46.22,46.3,46.22,46.28,481410.0,34.104,34.1631,34.104,34.1483,481410.0
2016-02-08 15:35:00,46.28,46.28,46.2,46.23,685656.0,34.1483,34.1483,34.0893,34.1114,685656.0
2016-02-08 15:40:00,46.24,46.31,46.22,46.28,525130.0,34.1188,34.1705,34.104,34.1483,525130.0
2016-02-08 15:45:00,46.28,46.37,46.27,46.33,689884.0,34.1483,34.2147,34.1409,34.1852,689884.0
2016-02-08 15:50:00,46.33,46.35,46.29,46.31,439757.0,34.1852,34.2,34.1557,34.1705,439757.0
2016-02-08 15:55:00,46.31,46.41,46.3,46.4,1503202.0,34.1705,34.2442,34.1631,34.2369,1503202.0
2016-02-09 09:30:00,46.25,46.71,46.25,46.59,784884.0,34.1262,34.4656,34.1262,34.3771,784884.0
2016-02-09 09:35:00,46.58,46.61,46.39,46.55,556348.0,34.3697,34.3918,34.2295,34.3475,556348.0
2016-02-09 09:40:00,46.54,46.59,46.35,46.41,373807.0,34.3402,34.3771,34.2,34.2442,373807.0
2016-02-09 09:45:00,46.41,46.54,46.41,46.47,389293.0,34.2442,34.3402,34.2442,34.2885,389293.0
2016-02-09 09:50:00,46.46,46.47,46.14,46.19,609515.0,34.2811,34.2885,34.045,34.0819,609515.0
2016-02-09 09:55:00,46.19,46.39,46.18,46.36,276419.0,34.0819,34.2295,34.0745,34.2073,276419.0
2016-02-09 10:00:00,46.35,46.53,46.35,46.43,750632.0,34.2,34.3328,34.2,34.259,750632.0
2016-02-09 10:05:00,46.42,46.46,46.29,46.3,256068.0,34.2516,34.2811,34.1557,34.1631,256068.0
2016-02-09 10:10:00,46.31,46.34,46.23,46.34,300445.0,34.1705,34.1926,34.1114,34.1926,300445.0
2016-02-09 10:15:00,46.34,46.39,46.27,46.31,243627.0,34.1926,34.2295,34.1409,34.1705,243627.0
2016-02-09 10:20:00,46.3,46.31,46.2,46.23,250389.0,34.1631,34.1705,34.0893,34.1114,250389.0
2016-02-09 10:25:00,46.23,46.24,46.17,46.21,371089.0,34.1114,34.1188,34.0671,34.0967,371089.0
2016-02-09 10:30:00,46.22,46.42,46.21,46.38,318266.0,34.104,34.2516,34.0967,34.2221,318266.0
2016-02-09 10:35:00,46.37,46.39,46.33,46.35,240876.0,34.2147,34.2295,34.1852,34.2,240876.0
2016-02-09 10:40:00,46.36,46.4,46.33,46.36,182090.0,34.2073,34.2369,34.1852,34.2073,182090.0
2016-02-09 10:45:00,46.35,46.42,46.29,46.42,188418.0,34.2,34.2516,34.1557,34.2516,188418.0
2016-02-09 10:50:00,46.42,46.48,46.39,46.41,195298.0,34.2516,34.2959,34.2295,34.2442,195298.0
2016-02-09 10:55:00,46.41,46.48,46.4,46.43,154263.0,34.2442,34.2959,34.2369,34.259,154263.0
2016-02-09 11:00:00,46.43,46.45,46.36,46.43,258498.0,34.259,34.2738,34.2073,34.259,258498.0
2016-02-09 11:05:00,46.43,46.47,46.42,46.45,136622.0,34.259,34.2885,34.2516,34.2738,136622.0
2016-02-09 11:10:00,46.45,46.53,46.4,46.53,203313.0,34.2738,34.3328,34.2369,34.3328,203313.0
2016-02-09 11:15:00,46.54,46.57,46.45,46.48,248919.0,34.3402,34.3623,34.2738,34.2959,248919.0
2016-02-09 11:20:00,46.48,46.56,46.47,46.55,360763.0,34.2959,34.3549,34.2885,34.3475,360763.0
2016-02-09 11:25:00,46.56,46.58,46.52,46.55,475205.0,34.3549,34.3697,34.3254,34.3475,475205.0
2016-02-09 11:30:00,46.55,46.61,46.54,46.59,427143.0,34.3475,34.3918,34.3402,34.3771,427143.0
2016-02-09 11:35:00,46.59,46.6,46.53,46.56,224530.0,34.3771,34.3844,34.3328,34.3549,224530.0
2016-02-09 11:40:00,46.55,46.62,46.54,46.62,146178.0,34.3475,34.3992,34.3402,34.3992,146178.0
2016-02-09 11:45:00,46.62,46.63,46.57,46.58,179402.0,34.3992,34.4066,34.3623,34.3697,179402.0
2016-02-09 11:50:00,46.58,46.61,46.51,46.51,245246.0,34.3697,34.3918,34.318,34.318,245246.0
2016-02-09 11:55:00,46.51,46.58,46.5,46.52,168266.0,34.318,34.3697,34.3106,34.3254,168266.0
2016-02-09 12:00:00,46.53,46.54,46.47,46.54,139080.0,34.3328,34.3402,34.2885,34.3402,139080.0
2016-02-09 12:05:00,46.53,46.6,46.52,46.6,111983.0,34.3328,34.3844,34.3254,34.3844,111983.0
2016-02-09 12:10:00,46.6,46.61,46.52,46.53,123448.0,34.3844,34.3918,34.3254,34.3328,123448.0
2016-02-09 12:15:00,46.53,46.56,46.49,46.52,140684.0,34.3328,34.3549,34.3033,34.3254,140684.0
2016-02-09 12:20:00,46.5,46.55,46.5,46.54,92112.0,34.3106,34.3475,34.3106,34.3402,92112.0
2016-02-09 12:25:00,46.54,46.57,46.51,46.55,127540.0,34.3402,34.3623,34.318,34.3475,127540.0
2016-02-09 12:30:00,46.55,46.57,46.54,46.56,107622.0,34.3475,34.3623,34.3402,34.3549,107622.0
2016-02-09 12:35:00,46.56,46.61,46.54,46.57,92167.0,34.3549,34.3918,34.3402,34.3623,92167.0
2016-02-09 12:40:00,46.57,46.61,46.55,46.61,532834.0,34.3623,34.3918,34.3475,34.3918,532834.0
2016-02-09 12:45:00,46.6,46.64,46.58,46.62,171140.0,34.3844,34.4139,34.3697,34.3992,171140.0
2016-02-09 12:50:00,46.62,46.7,46.62,46.67,134593.0,34.3992,34.4582,34.3992,34.4361,134593.0
2016-02-09 12:55:00,46.68,46.68,46.63,46.66,170094.0,34.4435,34.4435,34.4066,34.4287,170094.0
2016-02-09 13:00:00,46.67,46.68,46.63,46.65,80798.0,34.4361,34.4435,34.4066,34.4213,80798.0
2016-02-09 13:05:00,46.65,46.67,46.6,46.6,216729.0,34.4213,34.4361,34.3844,34.3844,216729.0
2016-02-09 13:10:00,46.6,46.6,46.54,46.56,171711.0,34.3844,34.3844,34.3402,34.3549,171711.0
2016-02-09 13:15:00,46.56,46.57,46.51,46.55,117105.0,34.3549,34.3623,34.318,34.3475,117105.0
2016-02-09 13:20:00,46.55,46.58,46.52,46.53,151692.0,34.3475,34.3697,34.3254,34.3328,151692.0
2016-02-09 13:25:00,46.53,46.55,46.51,46.54,151632.0,34.3328,34.3475,34.318,34.3402,151632.0
2016-02-09 13:30:00,46.55,46.6,46.54,46.57,162051.0,34.3475,34.3844,34.3402,34.3623,162051.0
2016-02-09 13:35:00,46.57,46.59,46.54,46.57,109325.0,34.3623,34.3771,34.3402,34.3623,109325.0
2016-02-09 13:40:00,46.58,46.63,46.55,46.62,119755.0,34.3697,34.4066,34.3475,34.3992,119755.0
2016-02-09 13:45:00,46.62,46.65,46.59,46.61,174410.0,34.3992,34.4213,34.3771,34.3918,174410.0
2016-02-09 13:50:00,46.6,46.63,46.58,46.63,88211.0,34.3844,34.4066,34.3697,34.4066,88211.0
2016-02-09 13:55:00,46.63,46.67,46.6,46.64,111635.0,34.4066,34.4361,34.3844,34.4139,111635.0
2016-02-09 14:00:00,46.64,46.65,46.58,46.59,140726.0,34.4139,34.4213,34.3697,34.3771,140726.0
2016-02-09 14:05:00,46.59,46.68,46.59,46.66,239257.0,34.3771,34.4435,34.3771,34.4287,239257.0
2016-02-09 14:10:00,46.66,46.68,46.6,46.61,139609.0,34.4287,34.4435,34.3844,34.3918,139609.0
2016-02-09 14:15:00,46.62,46.63,46.59,46.6,86896.0,34.3992,34.4066,34.3771,34.3844,86896.0
2016-02-09 14:20:00,46.6,46.61,46.55,46.56,164679.0,34.3844,34.3918,34.3475,34.3549,164679.0
2016-02-09 14:25:00,46.56,46.57,46.52,46.57,199524.0,34.3549,34.3623,34.3254,34.3623,199524.0
2016-02-09 14:30:00,46.57,46.63,46.56,46.62,738646.0,34.3623,34.4066,34.3549,34.3992,738646.0
2016-02-09 14:35:00,46.62,46.65,46.61,46.63,138850.0,34.3992,34.4213,34.3918,34.4066,138850.0
2016-02-09 14:40:00,46.64,46.68,46.61,46.67,196002.0,34.4139,34.4435,34.3918,34.4361,196002.0
2016-02-09 14:45:00,46.67,46.68,46.6,46.62,162515.0,34.4361,34.4435,34.3844,34.3992,162515.0
2016-02-09 14:50:00,46.61,46.64,46.6,46.62,182231.0,34.3918,34.4139,34.3844,34.3992,182231.0
2016-02-09 14:55:00,46.62,46.66,46.59,46.64,250854.0,34.3992,34.4287,34.3771,34.4139,250854.0
2016-02-09 15:00:00,46.64,46.68,46.64,46.68,219158.0,34.4139,34.4435,34.4139,34.4435,219158.0
2016-02-09 15:05:00,46.67,46.75,46.65,46.69,667325.0,34.4361,34.4951,34.4213,34.4508,667325.0
2016-02-09 15:10:00,46.69,46.72,46.68,46.69,283686.0,34.4508,34.473,34.4435,34.4508,283686.0
2016-02-09 15:15:00,46.69,46.71,46.65,46.68,370680.0,34.4508,34.4656,34.4213,34.4435,370680.0
2016-02-09 15:20:00,46.68,46.71,46.65,46.66,304080.0,34.4435,34.4656,34.4213,34.4287,304080.0
2016-02-09 15:25:00,46.66,46.69,46.62,46.63,220711.0,34.4287,34.4508,34.3992,34.4066,220711.0
2016-02-09 15:30:00,46.63,46.65,46.59,46.6,265397.0,34.4066,34.4213,34.3771,34.3844,265397.0
2016-02-09 15:35:00,46.61,46.66,46.6,46.6,292956.0,34.3918,34.4287,34.3844,34.3844,292956.0
2016-02-09 15:40:00,46.6,46.62,46.52,46.59,383025.0,34.3844,34.3992,34.3254,34.3771,383025.0
2016-02-09 15:45:00,46.6,46.6,46.52,46.54,561141.0,34.3844,34.3844,34.3254,34.3402,561141.0
2016-02-09 15:50:00,46.55,46.59,46.54,46.55,553364.0,34.3475,34.3771,34.3402,34.3475,553364.0
2016-02-09 15:55:00,46.55,46.61,46.54,46.58,1140812.0,34.3475,34.3918,34.3402,34.3697,1140812.0
2016-02-10 09:30:00,46.46,46.53,46.26,46.31,873530.0,34.2811,34.3328,34.1336,34.1705,873530.0
2016-02-10 09:35:00,46.3,46.42,46.24,46.28,491607.0,34.1631,34.2516,34.1188,34.1483,491607.0
2016-02-10 09:40:00,46.29,46.34,46.13,46.15,556373.0,34.1557,34.1926,34.0376,34.0524,556373.0
2016-02-10 09:45:00,46.15,46.18,45.93,45.94,524506.0,34.0524,34.0745,33.8901,33.8974,524506.0
2016-02-10 09:50:00,45.94,46.0,45.93,45.96,376945.0,33.8974,33.9417,33.8901,33.9122,376945.0
2016-02-10 09:55:00,45.95,46.0,45.9,45.92,718900.0,33.9048,33.9417,33.8679,33.8827,718900.0
2016-02-10 10:00:00,45.92,46.02,45.89,45.92,481847.0,33.8827,33.9565,33.8605,33.8827,481847.0
2016-02-10 10:05:00,45.93,45.95,45.77,45.8,410271.0,33.8901,33.9048,33.772,33.7941,410271.0
2016-02-10 10:10:00,45.8,45.87,45.71,45.86,595579.0,33.7941,33.8458,33.7277,33.8384,595579.0
2016-02-10 10:15:00,45.86,45.92,45.84,45.85,453274.0,33.8384,33.8827,33.8237,33.831,453274.0
2016-02-10 10:20:00,45.84,45.91,45.82,45.88,494915.0,33.8237,33.8753,33.8089,33.8532,494915.0
2016-02-10 10:25:00,45.88,45.94,45.82,45.9,934590.0,33.8532,33.8974,33.8089,33.8679,934590.0
2016-02-10 10:30:00,45.9,45.95,45.82,45.94,1430092.0,33.8679,33.9048,33.8089,33.8974,1430092.0
2016-02-10 10:35:00,45.94,45.97,45.86,45.89,1162163.0,33.8974,33.9196,33.8384,33.8605,1162163.0
2016-02-10 10:40:00,45.88,45.92,45.84,45.91,329942.0,33.8532,33.8827,33.8237,33.8753,329942.0
2016-02-10 10:45:00,45.91,45.96,45.84,45.96,542577.0,33.8753,33.9122,33.8237,33.9122,542577.0
2016-02-10 10:50:00,45.95,45.95,45.83,45.88,198810.0,33.9048,33.9048,33.8163,33.8532,198810.0
2016-02-10 10:55:00,45.88,45.94,45.83,45.92,229687.0,33.8532,33.8974,33.8163,33.8827,229687.0
2016-02-10 11:00:00,45.93,45.98,45.92,45.95,311352.0,33.8901,33.927,33.8827,33.9048,311352.0
2016-02-10 11:05:00,45.95,45.97,45.82,45.92,396562.0,33.9048,33.9196,33.8089,33.8827,396562.0
2016-02-10 11:10:00,45.92,45.96,45.9,45.94,414183.0,33.8827,33.9122,33.8679,33.8974,414183.0
2016-02-10 11:15:00,45.93,46.0,45.92,45.97,443080.0,33.8901,33.9417,33.8827,33.9196,443080.0
2016-02-10 11:20:00,45.97,46.0,45.96,45.97,267224.0,33.9196,33.9417,33.9122,33.9196,267224.0
2016-02-10 11:25:00,45.97,46.03,45.95,46.0,193089.0,33.9196,33.9638,33.9048,33.9417,193089.0
2016-02-10 11:30:00,46.0,46.08,45.99,46.05,172107.0,33.9417,34.0007,33.9343,33.9786,172107.0
2016-02-10 11:35:00,46.06,46.15,46.05,46.15,247620.0,33.986,34.0524,33.9786,34.0524,247620.0
2016-02-10 11:40:00,46.14,46.2,46.12,46.2,177846.0,34.045,34.0893,34.0303,34.0893,177846.0
2016-02-10 11:45:00,46.19,46.27,46.17,46.25,679827.0,34.0819,34.1409,34.0671,34.1262,679827.0
2016-02-10 11:50:00,46.24,46.33,46.24,46.29,987468.0,34.1188,34.1852,34.1188,34.1557,987468.0
2016-02-10 11:55:00,46.3,46.35,46.28,46.34,496989.0,34.1631,34.2,34.1483,34.1926,496989.0
2016-02-10 12:00:00,46.35,46.37,46.28,46.34,328548.0,34.2,34.2147,34.1483,34.1926,328548.0
2016-02-10 12:05:00,46.34,46.35,46.29,46.34,137734.0,34.1926,34.2,34.1557,34.1926,137734.0
2016-02-10 12:10:00,46.34,46.38,46.32,46.35,94500.0,34.1926,34.2221,34.1778,34.2,94500.0
2016-02-10 12:15:00,46.35,46.4,46.33,46.4,173091.0,34.2,34.2369,34.1852,34.2369,173091.0
2016-02-10 12:20:00,46.4,46.43,46.36,46.41,651781.0,34.2369,34.259,34.2073,34.2442,651781.0
2016-02-10 12:25:00,46.41,46.42,46.37,46.39,183751.0,34.2442,34.2516,34.2147,34.2295,183751.0
2016-02-10 12:30:00,46.39,46.4,46.33,46.33,348780.0,34.2295,34.2369,34.1852,34.1852,348780.0
2016-02-10 12:35:00,46.33,46.38,46.3,46.36,112743.0,34.1852,34.2221,34.1631,34.2073,112743.0
2016-02-10 12:40:00,46.36,46.4,46.35,46.4,123565.0,34.2073,34.2369,34.2,34.2369,123565.0
2016-02-10 12:45:00,46.4,46.47,46.39,46.46,168359.0,34.2369,34.2885,34.2295,34.2811,168359.0
2016-02-10 12:50:00,46.46,46.47,46.44,46.45,66142.0,34.2811,34.2885,34.2664,34.2738,66142.0
2016-02-10 12:55:00,46.45,46.47,46.42,46.45,108196.0,34.2738,34.2885,34.2516,34.2738,108196.0
2016-02-10 13:00:00,46.45,46.5,46.43,46.49,128567.0,34.2738,34.3106,34.259,34.3033,128567.0
2016-02-10 13:05:00,46.49,46.54,46.48,46.53,114678.0,34.3033,34.3402,34.2959,34.3328,114678.0
2016-02-10 13:10:00,46.52,46.54,46.5,46.5,297237.0,34.3254,34.3402,34.3106,34.3106,297237.0
2016-02-10 13:15:00,46.5,46.54,46.48,46.54,71957.0,34.3106,34.3402,34.2959,34.3402,71957.0
2016-02-10 13:20:00,46.54,46.56,46.52,46.54,67649.0,34.3402,34.3549,34.3254,34.3402,67649.0
2016-02-10 13:25:00,46.54,46.55,46.49,46.51,187742.0,34.3402,34.3475,34.3033,34.318,187742.0
2016-02-10 13:30:00,46.51,46.54,46.51,46.53,61310.0,34.318,34.3402,34.318,34.3328,61310.0
2016-02-10 13:35:00,46.53,46.54,46.51,46.52,61200.0,34.3328,34.3402,34.318,34.3254,61200.0
2016-02-10 13:40:00,46.52,46.57,46.51,46.56,74243.0,34.3254,34.3623,34.318,34.3549,74243.0
2016-02-10 13:45:00,46.57,46.57,46.55,46.57,52719.0,34.3623,34.3623,34.3475,34.3623,52719.0
2016-02-10 13:50:00,46.57,46.6,46.55,46.57,110492.0,34.3623,34.3844,34.3475,34.3623,110492.0
2016-02-10 13:55:00,46.57,46.6,46.55,46.59,95476.0,34.3623,34.3844,34.3475,34.3771,95476.0
2016-02-10 14:00:00,46.59,46.63,46.58,46.62,133231.0,34.3771,34.4066,34.3697,34.3992,133231.0
2016-02-10 14:05:00,46.63,46.68,46.62,46.67,197739.0,34.4066,34.4435,34.3992,34.4361,197739.0
2016-02-10 14:10:00,46.67,46.74,46.67,46.74,179436.0,34.4361,34.4877,34.4361,34.4877,179436.0
2016-02-10 14:15:00,46.74,46.77,46.71,46.76,110831.0,34.4877,34.5099,34.4656,34.5025,110831.0
2016-02-10 14:20:00,46.76,46.77,46.73,46.76,38367.0,34.5025,34.5099,34.4804,34.5025,38367.0
2016-02-10 14:25:00,46.75,46.76,46.72,46.74,151461.0,34.4951,34.5025,34.473,34.4877,151461.0
2016-02-10 14:30:00,46.73,46.76,46.7,46.73,136573.0,34.4804,34.5025,34.4582,34.4804,136573.0
2016-02-10 14:35:00,46.72,46.73,46.68,46.7,108934.0,34.473,34.4804,34.4435,34.4582,108934.0
2016-02-10 14:40:00,46.7,46.7,46.65,46.66,68491.0,34.4582,34.4582,34.4213,34.4287,68491.0
2016-02-10 14:45:00,46.66,46.69,46.64,46.67,139841.0,34.4287,34.4508,34.4139,34.4361,139841.0
2016-02-10 14:50:00,46.67,46.71,46.67,46.71,78154.0,34.4361,34.4656,34.4361,34.4656,78154.0
2016-02-10 14:55:00,46.7,46.71,46.68,46.69,49739.0,34.4582,34.4656,34.4435,34.4508,49739.0
2016-02-10 15:00:00,46.69,46.76,46.68,46.76,144867.0,34.4508,34.5025,34.4435,34.5025,144867.0
2016-02-10 15:05:00,46.76,46.76,46.69,46.69,304049.0,34.5025,34.5025,34.4508,34.4508,304049.0
2016-02-10 15:10:00,46.69,46.7,46.65,46.65,170656.0,34.4508,34.4582,34.4213,34.4213,170656.0
2016-02-10 15:15:00,46.65,46.67,46.56,46.57,118207.0,34.4213,34.4361,34.3549,34.3623,118207.0
2016-02-10 15:20:00,46.57,46.61,46.57,46.61,192382.0,34.3623,34.3918,34.3623,34.3918,192382.0
2016-02-10 15:25:00,46.61,46.64,46.59,46.59,354680.0,34.3918,34.4139,34.3771,34.3771,354680.0
2016-02-10 15:30:00,46.59,46.62,46.57,46.59,487726.0,34.3771,34.3992,34.3623,34.3771,487726.0
2016-02-10 15:35:00,46.59,46.6,46.52,46.52,197863.0,34.3771,34.3844,34.3254,34.3254,197863.0
2016-02-10 15:40:00,46.53,46.55,46.5,46.55,222340.0,34.3328,34.3475,34.3106,34.3475,222340.0
2016-02-10 15:45:00,46.55,46.57,46.51,46.54,357647.0,34.3475,34.3623,34.318,34.3402,357647.0
2016-02-10 15:50:00,46.53,46.54,46.49,46.52,240301.0,34.3328,34.3402,34.3033,34.3254,240301.0
2016-02-10 15:55:00,46.52,46.56,46.51,46.53,1216809.0,34.3254,34.3549,34.318,34.3328,1216809.0
2016-02-11 09:30:00,46.23,46.61,46.23,46.24,960410.0,34.1114,34.3918,34.1114,34.1188,960410.0
2016-02-11 09:35:00,46.24,46.4,46.12,46.35,885959.0,34.1188,34.2369,34.0303,34.2,885959.0
2016-02-11 09:40:00,46.35,46.45,46.3,46.36,926975.0,34.2,34.2738,34.1631,34.2073,926975.0
2016-02-11 09:45:00,46.36,46.45,46.28,46.34,444586.0,34.2073,34.2738,34.1483,34.1926,444586.0
2016-02-11 09:50:00,46.34,46.35,46.14,46.16,676317.0,34.1926,34.2,34.045,34.0598,676317.0
2016-02-11 09:55:00,46.16,46.2,46.05,46.06,772741.0,34.0598,34.0893,33.9786,33.986,772741.0
2016-02-11 10:00:00,46.06,46.16,46.06,46.11,403701.0,33.986,34.0598,33.986,34.0229,403701.0
2016-02-11 10:05:00,46.1,46.12,45.91,45.98,437498.0,34.0155,34.0303,33.8753,33.927,437498.0
2016-02-11 10:10:00,45.98,46.02,45.9,45.99,864537.0,33.927,33.9565,33.8679,33.9343,864537.0
2016-02-11 10:15:00,45.98,46.06,45.96,45.97,554815.0,33.927,33.986,33.9122,33.9196,554815.0
2016-02-11 10:20:00,45.96,46.21,45.95,46.21,396496.0,33.9122,34.0967,33.9048,34.0967,396496.0
2016-02-11 10:25:00,46.2,46.21,46.04,46.16,425685.0,34.0893,34.0967,33.9712,34.0598,425685.0
2016-02-11 10:30:00,46.16,46.21,46.12,46.14,277961.0,34.0598,34.0967,34.0303,34.045,277961.0
2016-02-11 10:35:00,46.14,46.14,46.03,46.05,212072.0,34.045,34.045,33.9638,33.9786,212072.0
2016-02-11 10:40:00,46.06,46.12,46.04,46.09,141869.0,33.986,34.0303,33.9712,34.0081,141869.0
2016-02-11 10:45:00,46.09,46.13,46.04,46.11,102487.0,34.0081,34.0376,33.9712,34.0229,102487.0
2016-02-11 10:50:00,46.12,46.13,46.04,46.06,89093.0,34.0303,34.0376,33.9712,33.986,89093.0
2016-02-11 10:55:00,46.05,46.09,46.01,46.04,95514.0,33.9786,34.0081,33.9491,33.9712,95514.0
2016-02-11 11:00:00,46.04,46.06,45.97,46.03,343048.0,33.9712,33.986,33.9196,33.9638,343048.0
2016-02-11 11:05:00,46.04,46.15,46.04,46.14,116051.0,33.9712,34.0524,33.9712,34.045,116051.0
2016-02-11 11:10:00,46.14,46.21,46.14,46.18,95668.0,34.045,34.0967,34.045,34.0745,95668.0
2016-02-11 11:15:00,46.18,46.18,46.05,46.09,109036.0,34.0745,34.0745,33.9786,34.0081,109036.0
2016-02-11 11:20:00,46.1,46.1,46.01,46.07,130860.0,34.0155,34.0155,33.9491,33.9934,130860.0
2016-02-11 11:25:00,46.07,46.12,46.06,46.1,200380.0,33.9934,34.0303,33.986,34.0155,200380.0
2016-02-11 11:30:00,46.1,46.11,46.02,46.03,215916.0,34.0155,34.0229,33.9565,33.9638,215916.0
2016-02-11 11:35:00,46.03,46.08,46.02,46.08,182224.0,33.9638,34.0007,33.9565,34.0007,182224.0
2016-02-11 11:40:00,46.08,46.08,46.0,46.04,145700.0,34.0007,34.0007,33.9417,33.9712,145700.0
2016-02-11 11:45:00,46.04,46.06,45.97,46.0,122738.0,33.9712,33.986,33.9196,33.9417,122738.0
2016-02-11 11:50:00,45.99,46.03,45.96,46.0,223414.0,33.9343,33.9638,33.9122,33.9417,223414.0
2016-02-11 11:55:00,46.01,46.02,45.96,45.97,75882.0,33.9491,33.9565,33.9122,33.9196,75882.0
2016-02-11 12:00:00,45.96,45.99,45.95,45.97,93971.0,33.9122,33.9343,33.9048,33.9196,93971.0
2016-02-11 12:05:00,45.97,46.0,45.93,45.93,78205.0,33.9196,33.9417,33.8901,33.8901,78205.0
2016-02-11 12:10:00,45.93,45.93,45.86,45.87,85592.0,33.8901,33.8901,33.8384,33.8458,85592.0
2016-02-11 12:15:00,45.86,45.89,45.84,45.86,69280.0,33.8384,33.8605,33.8237,33.8384,69280.0
2016-02-11 12:20:00,45.86,45.94,45.85,45.93,105365.0,33.8384,33.8974,33.831,33.8901,105365.0
2016-02-11 12:25:00,45.93,45.95,45.9,45.91,95261.0,33.8901,33.9048,33.8679,33.8753,95261.0
2016-02-11 12:30:00,45.91,45.92,45.86,45.88,87806.0,33.8753,33.8827,33.8384,33.8532,87806.0
2016-02-11 12:35:00,45.87,45.88,45.84,45.87,174907.0,33.8458,33.8532,33.8237,33.8458,174907.0
2016-02-11 12:40:00,45.87,45.89,45.83,45.88,66676.0,33.8458,33.8605,33.8163,33.8532,66676.0
2016-02-11 12:45:00,45.88,45.89,45.84,45.87,102425.0,33.8532,33.8605,33.8237,33.8458,102425.0
2016-02-11 12:50:00,45.87,45.89,45.85,45.85,97471.0,33.8458,33.8605,33.831,33.831,97471.0
2016-02-11 12:55:00,45.85,45.9,45.84,45.9,192056.0,33.831,33.8679,33.8237,33.8679,192056.0
2016-02-11 13:00:00,45.89,45.94,45.89,45.89,227010.0,33.8605,33.8974,33.8605,33.8605,227010.0
2016-02-11 13:05:00,45.89,45.93,45.88,45.92,186477.0,33.8605,33.8901,33.8532,33.8827,186477.0
2016-02-11 13:10:00,45.92,45.97,45.91,45.96,148383.0,33.8827,33.9196,33.8753,33.9122,148383.0
2016-02-11 13:15:00,45.96,45.98,45.92,45.94,170140.0,33.9122,33.927,33.8827,33.8974,170140.0
2016-02-11 13:20:00,45.95,46.0,45.93,45.94,193485.0,33.9048,33.9417,33.8901,33.8974,193485.0
2016-02-11 13:25:00,45.93,45.95,45.93,45.93,88982.0,33.8901,33.9048,33.8901,33.8901,88982.0
2016-02-11 13:30:00,45.94,45.95,45.9,45.91,187433.0,33.8974,33.9048,33.8679,33.8753,187433.0
2016-02-11 13:35:00,45.9,45.91,45.78,45.8,237906.0,33.8679,33.8753,33.7794,33.7941,237906.0
2016-02-11 13:40:00,45.79,45.85,45.76,45.8,533339.0,33.7868,33.831,33.7646,33.7941,533339.0
2016-02-11 13:45:00,45.8,45.81,45.77,45.77,230578.0,33.7941,33.8015,33.772,33.772,230578.0
2016-02-11 13:50:00,45.78,45.83,45.77,45.82,440672.0,33.7794,33.8163,33.772,33.8089,440672.0
2016-02-11 13:55:00,45.82,45.85,45.8,45.84,279292.0,33.8089,33.831,33.7941,33.8237,279292.0
2016-02-11 14:00:00,45.84,45.85,45.81,45.83,146359.0,33.8237,33.831,33.8015,33.8163,146359.0
2016-02-11 14:05:00,45.82,45.86,45.81,45.85,112206.0,33.8089,33.8384,33.8015,33.831,112206.0
2016-02-11 14:10:00,45.85,45.86,45.78,45.8,71348.0,33.831,33.8384,33.7794,33.7941,71348.0
2016-02-11 14:15:00,45.8,45.8,45.75,45.76,81557.0,33.7941,33.7941,33.7572,33.7646,81557.0
2016-02-11 14:20:00,45.75,45.8,45.74,45.75,184496.0,33.7572,33.7941,33.7499,33.7572,184496.0
2016-02-11 14:25:00,45.75,45.77,45.68,45.7,195963.0,33.7572,33.772,33.7056,33.7204,195963.0
2016-02-11 14:30:00,45.7,45.76,45.69,45.75,214045.0,33.7204,33.7646,33.713,33.7572,214045.0
2016-02-11 14:35:00,45.74,45.84,45.73,45.81,253047.0,33.7499,33.8237,33.7425,33.8015,253047.0
2016-02-11 14:40:00,45.82,45.87,45.75,45.77,640950.0,33.8089,33.8458,33.7572,33.772,640950.0
2016-02-11 14:45:00,45.77,45.88,45.74,45.88,913058.0,33.772,33.8532,33.7499,33.8532,913058.0
2016-02-11 14:50:00,45.88,45.98,45.87,45.96,477607.0,33.8532,33.927,33.8458,33.9122,477607.0
2016-02-11 14:55:00,45.96,45.96,45.81,45.83,523464.0,33.9122,33.9122,33.8015,33.8163,523464.0
2016-02-11 15:00:00,45.84,45.85,45.75,45.78,456431.0,33.8237,33.831,33.7572,33.7794,456431.0
2016-02-11 15:05:00,45.78,45.82,45.76,45.82,412100.0,33.7794,33.8089,33.7646,33.8089,412100.0
2016-02-11 15:10:00,45.81,45.87,45.81,45.85,605368.0,33.8015,33.8458,33.8015,33.831,605368.0
2016-02-11 15:15:00,45.85,45.85,45.79,45.82,230326.0,33.831,33.831,33.7868,33.8089,230326.0
2016-02-11 15:20:00,45.81,45.86,45.79,45.82,334837.0,33.8015,33.8384,33.7868,33.8089,334837.0
2016-02-11 15:25:00,45.83,45.88,45.81,45.86,245878.0,33.8163,33.8532,33.8015,33.8384,245878.0
2016-02-11 15:30:00,45.87,45.88,45.79,45.82,273647.0,33.8458,33.8532,33.7868,33.8089,273647.0
2016-02-11 15:35:00,45.82,45.85,45.81,45.84,366357.0,33.8089,33.831,33.8015,33.8237,366357.0
2016-02-11 15:40:00,45.84,45.86,45.77,45.8,470818.0,33.8237,33.8384,33.772,33.7941,470818.0
2016-02-11 15:45:00,45.8,45.81,45.74,45.76,249012.0,33.7941,33.8015,33.7499,33.7646,249012.0
2016-02-11 15:50:00,45.76,45.8,45.74,45.75,648849.0,33.7646,33.7941,33.7499,33.7572,648849.0
2016-02-11 15:55:00,45.75,45.78,45.7,45.7,1421721.0,33.7572,33.7794,33.7204,33.7204,1421721.0
2016-02-12 09:30:00,45.74,45.83,45.33,45.39,700472.0,33.7499,33.8163,33.4473,33.4916,700472.0
2016-02-12 09:35:00,45.38,45.57,45.38,45.4,654733.0,33.4842,33.6244,33.4842,33.499,654733.0
2016-02-12 09:40:00,45.41,45.63,45.4,45.63,473446.0,33.5064,33.6687,33.499,33.6687,473446.0
2016-02-12 09:45:00,45.63,45.74,45.56,45.72,336978.0,33.6687,33.7499,33.6171,33.7351,336978.0
2016-02-12 09:50:00,45.73,45.87,45.68,45.72,370965.0,33.7425,33.8458,33.7056,33.7351,370965.0
2016-02-12 09:55:00,45.72,45.83,45.65,45.82,321628.0,33.7351,33.8163,33.6835,33.8089,321628.0
2016-02-12 10:00:00,45.81,45.92,45.79,45.83,281628.0,33.8015,33.8827,33.7868,33.8163,281628.0
2016-02-12 10:05:00,45.83,45.93,45.82,45.85,249231.0,33.8163,33.8901,33.8089,33.831,249231.0
2016-02-12 10:10:00,45.85,45.86,45.71,45.73,386585.0,33.831,33.8384,33.7277,33.7425,386585.0
2016-02-12 10:15:00,45.72,45.77,45.64,45.65,312204.0,33.7351,33.772,33.6761,33.6835,312204.0
2016-02-12 10:20:00,45.66,45.74,45.64,45.7,171922.0,33.6908,33.7499,33.6761,33.7204,171922.0
2016-02-12 10:25:00,45.7,45.74,45.65,45.66,479730.0,33.7204,33.7499,33.6835,33.6908,479730.0
2016-02-12 10:30:00,45.66,45.7,45.59,45.6,534546.0,33.6908,33.7204,33.6392,33.6466,534546.0
2016-02-12 10:35:00,45.59,45.64,45.56,45.6,167897.0,33.6392,33.6761,33.6171,33.6466,167897.0
2016-02-12 10:40:00,45.6,45.67,45.59,45.63,180385.0,33.6466,33.6982,33.6392,33.6687,180385.0
2016-02-12 10:45:00,45.63,45.67,45.54,45.57,102463.0,33.6687,33.6982,33.6023,33.6244,102463.0
2016-02-12 10:50:00,45.57,45.57,45.42,45.44,302142.0,33.6244,33.6244,33.5138,33.5285,302142.0
2016-02-12 10:55:00,45.44,45.49,45.42,45.44,474989.0,33.5285,33.5654,33.5138,33.5285,474989.0
2016-02-12 11:00:00,45.44,45.48,45.41,45.45,686820.0,33.5285,33.558,33.5064,33.5359,686820.0
2016-02-12 11:05:00,45.45,45.47,45.37,45.46,267388.0,33.5359,33.5506,33.4769,33.5433,267388.0
2016-02-12 11:10:00,45.46,45.51,45.44,45.49,190271.0,33.5433,33.5802,33.5285,33.5654,190271.0
2016-02-12 11:15:00,45.49,45.51,45.44,45.45,227748.0,33.5654,33.5802,33.5285,33.5359,227748.0
2016-02-12 11:20:00,45.45,45.51,45.42,45.5,425886.0,33.5359,33.5802,33.5138,33.5728,425886.0
2016-02-12 11:25:00,45.5,45.53,45.46,45.47,383447.0,33.5728,33.5949,33.5433,33.5506,383447.0
2016-02-12 11:30:00,45.47,45.52,45.47,45.48,126741.0,33.5506,33.5875,33.5506,33.558,126741.0
2016-02-12 11:35:00,45.48,45.54,45.46,45.54,86979.0,33.558,33.6023,33.5433,33.6023,86979.0
2016-02-12 11:40:00,45.54,45.55,45.44,45.5,424125.0,33.6023,33.6097,33.5285,33.5728,424125.0
2016-02-12 11:45:00,45.5,45.5,45.44,45.46,158848.0,33.5728,33.5728,33.5285,33.5433,158848.0
2016-02-12 11:50:00,45.45,45.47,45.39,45.44,290634.0,33.5359,33.5506,33.4916,33.5285,290634.0
2016-02-12 11:55:00,45.43,45.48,45.4,45.44,72970.0,33.5211,33.558,33.499,33.5285,72970.0
2016-02-12 12:00:00,45.44,45.46,45.36,45.37,70590.0,33.5285,33.5433,33.4695,33.4769,70590.0
2016-02-12 12:05:00,45.36,45.37,45.33,45.33,54507.0,33.4695,33.4769,33.4473,33.4473,54507.0
2016-02-12 12:10:00,45.33,45.39,45.32,45.39,110403.0,33.4473,33.4916,33.44,33.4916,110403.0
2016-02-12 12:15:00,45.4,45.4,45.29,45.3,130104.0,33.499,33.499,33.4178,33.4252,130104.0
2016-02-12 12:20:00,45.29,45.29,45.22,45.23,124646.0,33.4178,33.4178,33.3662,33.3736,124646.0
2016-02-12 12:25:00,45.23,45.27,45.19,45.25,207950.0,33.3736,33.4031,33.344,33.3883,207950.0
2016-02-12 12:30:00,45.26,45.34,45.26,45.33,72275.0,33.3957,33.4547,33.3957,33.4473,72275.0
2016-02-12 12:35:00,45.33,45.35,45.26,45.29,62096.0,33.4473,33.4621,33.3957,33.4178,62096.0
2016-02-12 12:40:00,45.3,45.37,45.28,45.36,64557.0,33.4252,33.4769,33.4105,33.4695,64557.0
2016-02-12 12:45:00,45.36,45.37,45.32,45.36,46464.0,33.4695,33.4769,33.44,33.4695,46464.0
2016-02-12 12:50:00,45.36,45.38,45.33,45.35,145630.0,33.4695,33.4842,33.4473,33.4621,145630.0
2016-02-12 12:55:00,45.35,45.4,45.33,45.38,89927.0,33.4621,33.499,33.4473,33.4842,89927.0
2016-02-12 13:00:00,45.38,45.45,45.38,45.43,154194.0,33.4842,33.5359,33.4842,33.5211,154194.0
2016-02-12 13:05:00,45.43,45.48,45.41,45.44,171633.0,33.5211,33.558,33.5064,33.5285,171633.0
2016-02-12 13:10:00,45.43,45.44,45.37,45.42,169940.0,33.5211,33.5285,33.4769,33.5138,169940.0
2016-02-12 13:15:00,45.41,45.47,45.4,45.43,153966.0,33.5064,33.5506,33.499,33.5211,153966.0
2016-02-12 13:20:00,45.42,45.48,45.41,45.44,109594.0,33.5138,33.558,33.5064,33.5285,109594.0
2016-02-12 13:25:00,45.43,45.5,45.43,45.49,78143.0,33.5211,33.5728,33.5211,33.5654,78143.0
2016-02-12 13:30:00,45.49,45.52,45.48,45.5,98357.0,33.5654,33.5875,33.558,33.5728,98357.0
2016-02-12 13:35:00,45.51,45.53,45.47,45.48,76997.0,33.5802,33.5949,33.5506,33.558,76997.0
2016-02-12 13:40:00,45.48,45.53,45.47,45.52,70811.0,33.558,33.5949,33.5506,33.5875,70811.0
2016-02-12 13:45:00,45.52,45.54,45.5,45.53,92851.0,33.5875,33.6023,33.5728,33.5949,92851.0
2016-02-12 13:50:00,45.54,45.59,45.53,45.59,213640.0,33.6023,33.6392,33.5949,33.6392,213640.0
2016-02-12 13:55:00,45.59,45.6,45.57,45.6,82233.0,33.6392,33.6466,33.6244,33.6466,82233.0
2016-02-12 14:00:00,45.6,45.6,45.56,45.56,89555.0,33.6466,33.6466,33.6171,33.6171,89555.0
2016-02-12 14:05:00,45.56,45.58,45.52,45.52,340889.0,33.6171,33.6318,33.5875,33.5875,340889.0
2016-02-12 14:10:00,45.52,45.53,45.48,45.48,300960.0,33.5875,33.5949,33.558,33.558,300960.0
2016-02-12 14:15:00,45.49,45.52,45.47,45.48,154766.0,33.5654,33.5875,33.5506,33.558,154766.0
2016-02-12 14:20:00,45.48,45.53,45.47,45.53,69199.0,33.558,33.5949,33.5506,33.5949,69199.0
2016-02-12 14:25:00,45.54,45.54,45.44,45.45,344939.0,33.6023,33.6023,33.5285,33.5359,344939.0
2016-02-12 14:30:00,45.44,45.48,45.42,45.43,162974.0,33.5285,33.558,33.5138,33.5211,162974.0
2016-02-12 14:35:00,45.43,45.44,45.39,45.42,104571.0,33.5211,33.5285,33.4916,33.5138,104571.0
2016-02-12 14:40:00,45.42,45.44,45.41,45.44,291051.0,33.5138,33.5285,33.5064,33.5285,291051.0
2016-02-12 14:45:00,45.44,45.46,45.42,45.45,355237.0,33.5285,33.5433,33.5138,33.5359,355237.0
2016-02-12 14:50:00,45.46,45.46,45.4,45.42,280076.0,33.5433,33.5433,33.499,33.5138,280076.0
2016-02-12 14:55:00,45.42,45.46,45.4,45.41,468432.0,33.5138,33.5433,33.499,33.5064,468432.0
2016-02-12 15:00:00,45.41,45.49,45.38,45.49,237528.0,33.5064,33.5654,33.4842,33.5654,237528.0
2016-02-12 15:05:00,45.49,45.52,45.43,45.44,389430.0,33.5654,33.5875,33.5211,33.5285,389430.0
2016-02-12 15:10:00,45.44,45.47,45.43,45.47,312266.0,33.5285,33.5506,33.5211,33.5506,312266.0
2016-02-12 15:15:00,45.47,45.5,45.46,45.49,184445.0,33.5506,33.5728,33.5433,33.5654,184445.0
2016-02-12 15:20:00,45.5,45.53,45.49,45.52,207889.0,33.5728,33.5949,33.5654,33.5875,207889.0
2016-02-12 15:25:00,45.52,45.56,45.51,45.55,138453.0,33.5875,33.6171,33.5802,33.6097,138453.0
2016-02-12 15:30:00,45.56,45.56,45.5,45.52,243544.0,33.6171,33.6171,33.5728,33.5875,243544.0
2016-02-12 15:35:00,45.52,45.54,45.51,45.52,121620.0,33.5875,33.6023,33.5802,33.5875,121620.0
2016-02-12 15:40:00,45.53,45.53,45.47,45.5,240062.0,33.5949,33.5949,33.5506,33.5728,240062.0
2016-02-12 15:45:00,45.5,45.6,45.5,45.57,440818.0,33.5728,33.6466,33.5728,33.6244,440818.0
2016-02-12 15:50:00,45.57,45.58,45.53,45.55,333381.0,33.6244,33.6318,33.5949,33.6097,333381.0
2016-02-12 15:55:00,45.54,45.59,45.54,45.56,723210.0,33.6023,33.6392,33.6023,33.6171,723210.0
2016-02-16 09:30:00,45.79,45.83,45.44,45.44,521856.0,33.7868,33.8163,33.5285,33.5285,521856.0
2016-02-16 09:35:00,45.44,45.68,45.41,45.5,536088.0,33.5285,33.7056,33.5064,33.5728,536088.0
2016-02-16 09:40:00,45.5,45.6,45.4,45.48,495521.0,33.5728,33.6466,33.499,33.558,495521.0
2016-02-16 09:45:00,45.48,45.48,45.37,45.43,225344.0,33.558,33.558,33.4769,33.5211,225344.0
2016-02-16 09:50:00,45.43,45.59,45.42,45.56,300699.0,33.5211,33.6392,33.5138,33.6171,300699.0
2016-02-16 09:55:00,45.56,45.61,45.55,45.58,106167.0,33.6171,33.6539,33.6097,33.6318,106167.0
2016-02-16 10:00:00,45.58,45.65,45.56,45.64,326694.0,33.6318,33.6835,33.6171,33.6761,326694.0
2016-02-16 10:05:00,45.64,45.72,45.61,45.66,226837.0,33.6761,33.7351,33.6539,33.6908,226837.0
2016-02-16 10:10:00,45.66,45.68,45.58,45.61,209028.0,33.6908,33.7056,33.6318,33.6539,209028.0
2016-02-16 10:15:00,45.59,45.61,45.51,45.52,131252.0,33.6392,33.6539,33.5802,33.5875,131252.0
2016-02-16 10:20:00,45.52,45.66,45.52,45.61,169469.0,33.5875,33.6908,33.5875,33.6539,169469.0
2016-02-16 10:25:00,45.61,45.7,45.59,45.68,148181.0,33.6539,33.7204,33.6392,33.7056,148181.0
2016-02-16 10:30:00,45.69,45.7,45.6,45.61,78142.0,33.713,33.7204,33.6466,33.6539,78142.0
2016-02-16 10:35:00,45.61,45.61,45.47,45.49,77083.0,33.6539,33.6539,33.5506,33.5654,77083.0
2016-02-16 10:40:00,45.49,45.52,45.46,45.51,47680.0,33.5654,33.5875,33.5433,33.5802,47680.0
2016-02-16 10:45:00,45.51,45.53,45.48,45.53,105763.0,33.5802,33.5949,33.558,33.5949,105763.0
2016-02-16 10:50:00,45.52,45.58,45.5,45.57,310264.0,33.5875,33.6318,33.5728,33.6244,310264.0
2016-02-16 10:55:00,45.57,45.59,45.52,45.55,86872.0,33.6244,33.6392,33.5875,33.6097,86872.0
2016-02-16 11:00:00,45.56,45.61,45.54,45.57,129909.0,33.6171,33.6539,33.6023,33.6244,129909.0
2016-02-16 11:05:00,45.56,45.63,45.54,45.63,117310.0,33.6171,33.6687,33.6023,33.6687,117310.0
2016-02-16 11:10:00,45.63,45.69,45.62,45.65,88107.0,33.6687,33.713,33.6613,33.6835,88107.0
2016-02-16 11:15:00,45.65,45.69,45.64,45.66,83169.0,33.6835,33.713,33.6761,33.6908,83169.0
2016-02-16 11:20:00,45.66,45.72,45.61,45.72,92456.0,33.6908,33.7351,33.6539,33.7351,92456.0
2016-02-16 11:25:00,45.72,45.82,45.71,45.82,113958.0,33.7351,33.8089,33.7277,33.8089,113958.0
2016-02-16 11:30:00,45.81,45.84,45.77,45.84,137900.0,33.8015,33.8237,33.772,33.8237,137900.0
2016-02-16 11:35:00,45.83,45.9,45.81,45.88,193460.0,33.8163,33.8679,33.8015,33.8532,193460.0
2016-02-16 11:40:00,45.89,45.92,45.86,45.86,82384.0,33.8605,33.8827,33.8384,33.8384,82384.0
2016-02-16 11:45:00,45.87,45.89,45.83,45.86,119768.0,33.8458,33.8605,33.8163,33.8384,119768.0
2016-02-16 11:50:00,45.86,45.87,45.78,45.81,101932.0,33.8384,33.8458,33.7794,33.8015,101932.0
2016-02-16 11:55:00,45.81,45.82,45.78,45.78,166780.0,33.8015,33.8089,33.7794,33.7794,166780.0
2016-02-16 12:00:00,45.79,45.84,45.76,45.81,431774.0,33.7868,33.8237,33.7646,33.8015,431774.0
2016-02-16 12:05:00,45.81,45.84,45.79,45.82,45430.0,33.8015,33.8237,33.7868,33.8089,45430.0
2016-02-16 12:10:00,45.82,45.91,45.82,45.91,78760.0,33.8089,33.8753,33.8089,33.8753,78760.0
2016-02-16 12:15:00,45.91,45.95,45.89,45.89,103882.0,33.8753,33.9048,33.8605,33.8605,103882.0
2016-02-16 12:20:00,45.89,45.9,45.85,45.86,103443.0,33.8605,33.8679,33.831,33.8384,103443.0
2016-02-16 12:25:00,45.87,45.87,45.83,45.86,79472.0,33.8458,33.8458,33.8163,33.8384,79472.0
2016-02-16 12:30:00,45.85,45.85,45.76,45.79,111914.0,33.831,33.831,33.7646,33.7868,111914.0
2016-02-16 12:35:00,45.79,45.83,45.79,45.8,61072.0,33.7868,33.8163,33.7868,33.7941,61072.0
2016-02-16 12:40:00,45.8,45.85,45.77,45.79,98456.0,33.7941,33.831,33.772,33.7868,98456.0
2016-02-16 12:45:00,45.79,45.8,45.75,45.77,64614.0,33.7868,33.7941,33.7572,33.772,64614.0
2016-02-16 12:50:00,45.76,45.79,45.75,45.78,113020.0,33.7646,33.7868,33.7572,33.7794,113020.0
2016-02-16 12:55:00,45.79,45.81,45.76,45.79,85035.0,33.7868,33.8015,33.7646,33.7868,85035.0
2016-02-16 13:00:00,45.8,45.83,45.79,45.81,54131.0,33.7941,33.8163,33.7868,33.8015,54131.0
2016-02-16 13:05:00,45.82,45.86,45.8,45.83,116422.0,33.8089,33.8384,33.7941,33.8163,116422.0
2016-02-16 13:10:00,45.83,45.87,45.83,45.86,115623.0,33.8163,33.8458,33.8163,33.8384,115623.0
2016-02-16 13:15:00,45.86,45.86,45.78,45.78,214500.0,33.8384,33.8384,33.7794,33.7794,214500.0
2016-02-16 13:20:00,45.79,45.79,45.73,45.73,786104.0,33.7868,33.7868,33.7425,33.7425,786104.0
2016-02-16 13:25:00,45.73,45.75,45.69,45.69,271153.0,33.7425,33.7572,33.713,33.713,271153.0
2016-02-16 13:30:00,45.7,45.7,45.62,45.63,464853.0,33.7204,33.7204,33.6613,33.6687,464853.0
2016-02-16 13:35:00,45.64,45.65,45.58,45.6,109662.0,33.6761,33.6835,33.6318,33.6466,109662.0
2016-02-16 13:40:00,45.6,45.62,45.55,45.58,114211.0,33.6466,33.6613,33.6097,33.6318,114211.0
2016-02-16 13:45:00,45.58,45.6,45.55,45.56,80518.0,33.6318,33.6466,33.6097,33.6171,80518.0
2016-02-16 13:50:00,45.56,45.58,45.51,45.51,94868.0,33.6171,33.6318,33.5802,33.5802,94868.0
2016-02-16 13:55:00,45.52,45.54,45.5,45.52,91979.0,33.5875,33.6023,33.5728,33.5875,91979.0
2016-02-16 14:00:00,45.53,45.56,45.52,45.54,107090.0,33.5949,33.6171,33.5875,33.6023,107090.0
2016-02-16 14:05:00,45.55,45.59,45.55,45.56,114806.0,33.6097,33.6392,33.6097,33.6171,114806.0
2016-02-16 14:10:00,45.56,45.63,45.55,45.63,61197.0,33.6171,33.6687,33.6097,33.6687,61197.0
2016-02-16 14:15:00,45.63,45.64,45.59,45.61,89438.0,33.6687,33.6761,33.6392,33.6539,89438.0
2016-02-16 14:20:00,45.62,45.63,45.59,45.61,75692.0,33.6613,33.6687,33.6392,33.6539,75692.0
2016-02-16 14:25:00,45.61,45.66,45.6,45.65,50787.0,33.6539,33.6908,33.6466,33.6835,50787.0
2016-02-16 14:30:00,45.65,45.7,45.65,45.7,58639.0,33.6835,33.7204,33.6835,33.7204,58639.0
2016-02-16 14:35:00,45.7,45.73,45.67,45.68,35694.0,33.7204,33.7425,33.6982,33.7056,35694.0
2016-02-16 14:40:00,45.69,45.71,45.68,45.71,150207.0,33.713,33.7277,33.7056,33.7277,150207.0
2016-02-16 14:45:00,45.71,45.73,45.68,45.69,61244.0,33.7277,33.7425,33.7056,33.713,61244.0
2016-02-16 14:50:00,45.69,45.71,45.68,45.71,57209.0,33.713,33.7277,33.7056,33.7277,57209.0
2016-02-16 14:55:00,45.71,45.72,45.68,45.68,38143.0,33.7277,33.7351,33.7056,33.7056,38143.0
2016-02-16 15:00:00,45.68,45.69,45.67,45.68,101368.0,33.7056,33.713,33.6982,33.7056,101368.0
2016-02-16 15:05:00,45.69,45.7,45.65,45.66,78693.0,33.713,33.7204,33.6835,33.6908,78693.0
2016-02-16 15:10:00,45.66,45.68,45.65,45.67,189245.0,33.6908,33.7056,33.6835,33.6982,189245.0
2016-02-16 15:15:00,45.67,45.73,45.66,45.73,126985.0,33.6982,33.7425,33.6908,33.7425,126985.0
2016-02-16 15:20:00,45.73,45.73,45.67,45.68,87700.0,33.7425,33.7425,33.6982,33.7056,87700.0
2016-02-16 15:25:00,45.68,45.71,45.67,45.67,229106.0,33.7056,33.7277,33.6982,33.6982,229106.0
2016-02-16 15:30:00,45.67,45.69,45.66,45.68,232828.0,33.6982,33.713,33.6908,33.7056,232828.0
2016-02-16 15:35:00,45.69,45.73,45.68,45.73,283983.0,33.713,33.7425,33.7056,33.7425,283983.0
2016-02-16 15:40:00,45.73,45.76,45.7,45.75,183746.0,33.7425,33.7646,33.7204,33.7572,183746.0
2016-02-16 15:45:00,45.75,45.75,45.7,45.74,200198.0,33.7572,33.7572,33.7204,33.7499,200198.0
2016-02-16 15:50:00,45.73,45.8,45.71,45.8,581286.0,33.7425,33.7941,33.7277,33.7941,581286.0
2016-02-16 15:55:00,45.8,45.86,45.78,45.85,771977.0,33.7941,33.8384,33.7794,33.831,771977.0
2016-02-17 09:30:00,45.94,46.0,45.48,45.69,483725.0,33.8974,33.9417,33.558,33.713,483725.0
2016-02-17 09:35:00,45.7,45.77,45.47,45.48,374591.0,33.7204,33.772,33.5506,33.558,374591.0
2016-02-17 09:40:00,45.48,45.61,45.46,45.55,465133.0,33.558,33.6539,33.5433,33.6097,465133.0
2016-02-17 09:45:00,45.55,45.6,45.47,45.52,298726.0,33.6097,33.6466,33.5506,33.5875,298726.0
2016-02-17 09:50:00,45.52,45.71,45.52,45.69,450650.0,33.5875,33.7277,33.5875,33.713,450650.0
2016-02-17 09:55:00,45.69,45.69,45.54,45.56,139469.0,33.713,33.713,33.6023,33.6171,139469.0
2016-02-17 10:00:00,45.56,45.7,45.52,45.67,228202.0,33.6171,33.7204,33.5875,33.6982,228202.0
2016-02-17 10:05:00,45.67,45.75,45.65,45.75,369394.0,33.6982,33.7572,33.6835,33.7572,369394.0
2016-02-17 10:10:00,45.73,45.76,45.63,45.69,494694.0,33.7425,33.7646,33.6687,33.713,494694.0
2016-02-17 10:15:00,45.68,45.71,45.66,45.71,403684.0,33.7056,33.7277,33.6908,33.7277,403684.0
2016-02-17 10:20:00,45.7,45.76,45.68,45.72,126717.0,33.7204,33.7646,33.7056,33.7351,126717.0
2016-02-17 10:25:00,45.72,45.72,45.67,45.7,247345.0,33.7351,33.7351,33.6982,33.7204,247345.0
2016-02-17 10:30:00,45.69,45.72,45.67,45.67,240776.0,33.713,33.7351,33.6982,33.6982,240776.0
2016-02-17 10:35:00,45.67,45.69,45.65,45.68,667263.0,33.6982,33.713,33.6835,33.7056,667263.0
2016-02-17 10:40:00,45.68,45.71,45.64,45.71,136987.0,33.7056,33.7277,33.6761,33.7277,136987.0
2016-02-17 10:45:00,45.71,45.77,45.7,45.77,172074.0,33.7277,33.772,33.7204,33.772,172074.0
2016-02-17 10:50:00,45.77,45.79,45.74,45.79,145920.0,33.772,33.7868,33.7499,33.7868,145920.0
2016-02-17 10:55:00,45.78,45.8,45.72,45.72,344382.0,33.7794,33.7941,33.7351,33.7351,344382.0
2016-02-17 11:00:00,45.72,45.73,45.69,45.72,499076.0,33.7351,33.7425,33.713,33.7351,499076.0
2016-02-17 11:05:00,45.72,45.73,45.64,45.66,552457.0,33.7351,33.7425,33.6761,33.6908,552457.0
2016-02-17 11:10:00,45.67,45.73,45.67,45.72,115127.0,33.6982,33.7425,33.6982,33.7351,115127.0
2016-02-17 11:15:00,45.73,45.84,45.73,45.84,122188.0,33.7425,33.8237,33.7425,33.8237,122188.0
2016-02-17 11:20:00,45.85,45.89,45.8,45.85,93040.0,33.831,33.8605,33.7941,33.831,93040.0
2016-02-17 11:25:00,45.85,45.85,45.79,45.81,144582.0,33.831,33.831,33.7868,33.8015,144582.0
2016-02-17 11:30:00,45.81,45.81,45.74,45.78,115955.0,33.8015,33.8015,33.7499,33.7794,115955.0
2016-02-17 11:35:00,45.78,45.83,45.77,45.83,124231.0,33.7794,33.8163,33.772,33.8163,124231.0
2016-02-17 11:40:00,45.82,45.84,45.78,45.79,124982.0,33.8089,33.8237,33.7794,33.7868,124982.0
2016-02-17 11:45:00,45.78,45.8,45.76,45.78,81261.0,33.7794,33.7941,33.7646,33.7794,81261.0
2016-02-17 11:50:00,45.78,45.82,45.77,45.8,101578.0,33.7794,33.8089,33.772,33.7941,101578.0
2016-02-17 11:55:00,45.79,45.81,45.75,45.78,99082.0,33.7868,33.8015,33.7572,33.7794,99082.0
2016-02-17 12:00:00,45.78,45.8,45.73,45.77,230799.0,33.7794,33.7941,33.7425,33.772,230799.0
2016-02-17 12:05:00,45.76,45.81,45.76,45.8,95423.0,33.7646,33.8015,33.7646,33.7941,95423.0
2016-02-17 12:10:00,45.8,45.8,45.74,45.75,73395.0,33.7941,33.7941,33.7499,33.7572,73395.0
2016-02-17 12:15:00,45.75,45.81,45.74,45.76,73976.0,33.7572,33.8015,33.7499,33.7646,73976.0
2016-02-17 12:20:00,45.76,45.8,45.75,45.78,64417.0,33.7646,33.7941,33.7572,33.7794,64417.0
2016-02-17 12:25:00,45.79,45.8,45.76,45.78,168963.0,33.7868,33.7941,33.7646,33.7794,168963.0
2016-02-17 12:30:00,45.79,45.8,45.77,45.78,97896.0,33.7868,33.7941,33.772,33.7794,97896.0
2016-02-17 12:35:00,45.78,45.78,45.74,45.75,42348.0,33.7794,33.7794,33.7499,33.7572,42348.0
2016-02-17 12:40:00,45.76,45.77,45.74,45.77,55263.0,33.7646,33.772,33.7499,33.772,55263.0
2016-02-17 12:45:00,45.77,45.78,45.74,45.75,71185.0,33.772,33.7794,33.7499,33.7572,71185.0
2016-02-17 12:50:00,45.75,45.75,45.69,45.7,68775.0,33.7572,33.7572,33.713,33.7204,68775.0
2016-02-17 12:55:00,45.7,45.75,45.69,45.74,43605.0,33.7204,33.7572,33.713,33.7499,43605.0
2016-02-17 13:00:00,45.74,45.78,45.74,45.76,47494.0,33.7499,33.7794,33.7499,33.7646,47494.0
2016-02-17 13:05:00,45.76,45.79,45.72,45.75,364946.0,33.7646,33.7868,33.7351,33.7572,364946.0
2016-02-17 13:10:00,45.74,45.77,45.72,45.74,194503.0,33.7499,33.772,33.7351,33.7499,194503.0
2016-02-17 13:15:00,45.74,45.75,45.72,45.74,78364.0,33.7499,33.7572,33.7351,33.7499,78364.0
2016-02-17 13:20:00,45.74,45.75,45.71,45.72,117762.0,33.7499,33.7572,33.7277,33.7351,117762.0
2016-02-17 13:25:00,45.72,45.76,45.71,45.76,84045.0,33.7351,33.7646,33.7277,33.7646,84045.0
2016-02-17 13:30:00,45.75,45.76,45.73,45.74,39548.0,33.7572,33.7646,33.7425,33.7499,39548.0
2016-02-17 13:35:00,45.74,45.75,45.72,45.73,73181.0,33.7499,33.7572,33.7351,33.7425,73181.0
2016-02-17 13:40:00,45.74,45.76,45.73,45.73,126639.0,33.7499,33.7646,33.7425,33.7425,126639.0
2016-02-17 13:45:00,45.75,45.78,45.74,45.77,29366.0,33.7572,33.7794,33.7499,33.772,29366.0
2016-02-17 13:50:00,45.76,45.77,45.75,45.76,52344.0,33.7646,33.772,33.7572,33.7646,52344.0
2016-02-17 13:55:00,45.75,45.76,45.71,45.74,125373.0,33.7572,33.7646,33.7277,33.7499,125373.0
2016-02-17 14:00:00,45.74,45.79,45.73,45.79,405477.0,33.7499,33.7868,33.7425,33.7868,405477.0
2016-02-17 14:05:00,45.79,45.79,45.76,45.77,178938.0,33.7868,33.7868,33.7646,33.772,178938.0
2016-02-17 14:10:00,45.78,45.78,45.74,45.77,267796.0,33.7794,33.7794,33.7499,33.772,267796.0
2016-02-17 14:15:00,45.76,45.8,45.76,45.78,239264.0,33.7646,33.7941,33.7646,33.7794,239264.0
2016-02-17 14:20:00,45.77,45.8,45.76,45.77,186174.0,33.772,33.7941,33.7646,33.772,186174.0
2016-02-17 14:25:00,45.77,45.8,45.77,45.79,159483.0,33.772,33.7941,33.772,33.7868,159483.0
2016-02-17 14:30:00,45.79,45.8,45.75,45.77,317681.0,33.7868,33.7941,33.7572,33.772,317681.0
2016-02-17 14:35:00,45.77,45.79,45.75,45.76,372387.0,33.772,33.7868,33.7572,33.7646,372387.0
2016-02-17 14:40:00,45.76,45.79,45.75,45.75,59288.0,33.7646,33.7868,33.7572,33.7572,59288.0
2016-02-17 14:45:00,45.75,45.77,45.72,45.76,236489.0,33.7572,33.772,33.7351,33.7646,236489.0
2016-02-17 14:50:00,45.76,45.78,45.74,45.74,67290.0,33.7646,33.7794,33.7499,33.7499,67290.0
2016-02-17 14:55:00,45.75,45.75,45.71,45.72,77957.0,33.7572,33.7572,33.7277,33.7351,77957.0
2016-02-17 15:00:00,45.72,45.73,45.7,45.72,141016.0,33.7351,33.7425,33.7204,33.7351,141016.0
2016-02-17 15:05:00,45.72,45.77,45.72,45.76,79925.0,33.7351,33.772,33.7351,33.7646,79925.0
2016-02-17 15:10:00,45.76,45.77,45.73,45.75,94475.0,33.7646,33.772,33.7425,33.7572,94475.0
2016-02-17 15:15:00,45.75,45.77,45.74,45.75,103576.0,33.7572,33.772,33.7499,33.7572,103576.0
2016-02-17 15:20:00,45.75,45.76,45.73,45.75,159805.0,33.7572,33.7646,33.7425,33.7572,159805.0
2016-02-17 15:25:00,45.74,45.78,45.73,45.78,182664.0,33.7499,33.7794,33.7425,33.7794,182664.0
2016-02-17 15:30:00,45.77,45.81,45.77,45.8,162788.0,33.772,33.8015,33.772,33.7941,162788.0
2016-02-17 15:35:00,45.8,45.83,45.78,45.83,201878.0,33.7941,33.8163,33.7794,33.8163,201878.0
2016-02-17 15:40:00,45.83,45.84,45.77,45.79,582236.0,33.8163,33.8237,33.772,33.7868,582236.0
2016-02-17 15:45:00,45.79,45.8,45.76,45.77,290800.0,33.7868,33.7941,33.7646,33.772,290800.0
2016-02-17 15:50:00,45.77,45.77,45.72,45.73,952512.0,33.772,33.772,33.7351,33.7425,952512.0
2016-02-17 15:55:00,45.73,45.76,45.72,45.75,1056241.0,33.7425,33.7646,33.7351,33.7572,1056241.0
2016-02-18 09:30:00,45.67,45.77,45.63,45.73,669185.0,33.6982,33.772,33.6687,33.7425,669185.0
2016-02-18 09:35:00,45.74,45.89,45.72,45.89,467019.0,33.7499,33.8605,33.7351,33.8605,467019.0
2016-02-18 09:40:00,45.89,46.03,45.81,46.0,399725.0,33.8605,33.9638,33.8015,33.9417,399725.0
2016-02-18 09:45:00,46.0,46.03,45.93,45.98,429501.0,33.9417,33.9638,33.8901,33.927,429501.0
2016-02-18 09:50:00,45.99,46.0,45.88,45.89,244864.0,33.9343,33.9417,33.8532,33.8605,244864.0
2016-02-18 09:55:00,45.89,45.99,45.89,45.98,108007.0,33.8605,33.9343,33.8605,33.927,108007.0
2016-02-18 10:00:00,45.98,46.11,45.97,46.11,293710.0,33.927,34.0229,33.9196,34.0229,293710.0
2016-02-18 10:05:00,46.1,46.28,46.1,46.27,557571.0,34.0155,34.1483,34.0155,34.1409,557571.0
2016-02-18 10:10:00,46.27,46.31,46.21,46.28,316448.0,34.1409,34.1705,34.0967,34.1483,316448.0
2016-02-18 10:15:00,46.28,46.3,46.2,46.21,199285.0,34.1483,34.1631,34.0893,34.0967,199285.0
2016-02-18 10:20:00,46.2,46.28,46.18,46.25,270503.0,34.0893,34.1483,34.0745,34.1262,270503.0
2016-02-18 10:25:00,46.25,46.25,46.12,46.17,123825.0,34.1262,34.1262,34.0303,34.0671,123825.0
2016-02-18 10:30:00,46.17,46.24,46.17,46.18,146237.0,34.0671,34.1188,34.0671,34.0745,146237.0
2016-02-18 10:35:00,46.17,46.31,46.16,46.28,321071.0,34.0671,34.1705,34.0598,34.1483,321071.0
2016-02-18 10:40:00,46.29,46.38,46.29,46.35,584534.0,34.1557,34.2221,34.1557,34.2,584534.0
2016-02-18 10:45:00,46.35,46.35,46.27,46.34,148597.0,34.2,34.2,34.1409,34.1926,148597.0
2016-02-18 10:50:00,46.35,46.39,46.3,46.32,205404.0,34.2,34.2295,34.1631,34.1778,205404.0
2016-02-18 10:55:00,46.31,46.31,46.19,46.19,384611.0,34.1705,34.1705,34.0819,34.0819,384611.0
2016-02-18 11:00:00,46.18,46.26,46.14,46.25,323396.0,34.0745,34.1336,34.045,34.1262,323396.0
2016-02-18 11:05:00,46.25,46.28,46.22,46.26,254284.0,34.1262,34.1483,34.104,34.1336,254284.0
2016-02-18 11:10:00,46.25,46.3,46.21,46.29,151001.0,34.1262,34.1631,34.0967,34.1557,151001.0
2016-02-18 11:15:00,46.29,46.29,46.19,46.26,283328.0,34.1557,34.1557,34.0819,34.1336,283328.0
2016-02-18 11:20:00,46.26,46.36,46.25,46.35,508365.0,34.1336,34.2073,34.1262,34.2,508365.0
2016-02-18 11:25:00,46.35,46.39,46.33,46.37,261097.0,34.2,34.2295,34.1852,34.2147,261097.0
2016-02-18 11:30:00,46.38,46.44,46.37,46.41,521131.0,34.2221,34.2664,34.2147,34.2442,521131.0
2016-02-18 11:35:00,46.41,46.48,46.39,46.48,214631.0,34.2442,34.2959,34.2295,34.2959,214631.0
2016-02-18 11:40:00,46.48,46.51,46.45,46.48,391109.0,34.2959,34.318,34.2738,34.2959,391109.0
2016-02-18 11:45:00,46.49,46.52,46.41,46.41,87740.0,34.3033,34.3254,34.2442,34.2442,87740.0
2016-02-18 11:50:00,46.4,46.45,46.4,46.4,263330.0,34.2369,34.2738,34.2369,34.2369,263330.0
2016-02-18 11:55:00,46.4,46.51,46.4,46.49,195490.0,34.2369,34.318,34.2369,34.3033,195490.0
2016-02-18 12:00:00,46.49,46.5,46.45,46.48,202972.0,34.3033,34.3106,34.2738,34.2959,202972.0
2016-02-18 12:05:00,46.47,46.49,46.42,46.45,156492.0,34.2885,34.3033,34.2516,34.2738,156492.0
2016-02-18 12:10:00,46.46,46.5,46.45,46.49,145848.0,34.2811,34.3106,34.2738,34.3033,145848.0
2016-02-18 12:15:00,46.5,46.52,46.48,46.5,233821.0,34.3106,34.3254,34.2959,34.3106,233821.0
2016-02-18 12:20:00,46.5,46.52,46.48,46.49,105864.0,34.3106,34.3254,34.2959,34.3033,105864.0
2016-02-18 12:25:00,46.48,46.49,46.46,46.46,195427.0,34.2959,34.3033,34.2811,34.2811,195427.0
2016-02-18 12:30:00,46.45,46.45,46.4,46.42,154535.0,34.2738,34.2738,34.2369,34.2516,154535.0
2016-02-18 12:35:00,46.42,46.47,46.41,46.45,73218.0,34.2516,34.2885,34.2442,34.2738,73218.0
2016-02-18 12:40:00,46.46,46.52,46.45,46.51,105155.0,34.2811,34.3254,34.2738,34.318,105155.0
2016-02-18 12:45:00,46.52,46.57,46.51,46.55,116822.0,34.3254,34.3623,34.318,34.3475,116822.0
2016-02-18 12:50:00,46.56,46.57,46.52,46.53,116992.0,34.3549,34.3623,34.3254,34.3328,116992.0
2016-02-18 12:55:00,46.53,46.54,46.49,46.52,92503.0,34.3328,34.3402,34.3033,34.3254,92503.0
2016-02-18 13:00:00,46.52,46.58,46.51,46.55,71660.0,34.3254,34.3697,34.318,34.3475,71660.0
2016-02-18 13:05:00,46.55,46.57,46.51,46.55,133738.0,34.3475,34.3623,34.318,34.3475,133738.0
2016-02-18 13:10:00,46.56,46.58,46.54,46.55,83241.0,34.3549,34.3697,34.3402,34.3475,83241.0
2016-02-18 13:15:00,46.54,46.57,46.52,46.55,60729.0,34.3402,34.3623,34.3254,34.3475,60729.0
2016-02-18 13:20:00,46.55,46.59,46.55,46.57,77614.0,34.3475,34.3771,34.3475,34.3623,77614.0
2016-02-18 13:25:00,46.57,46.57,46.49,46.51,72578.0,34.3623,34.3623,34.3033,34.318,72578.0
2016-02-18 13:30:00,46.52,46.53,46.47,46.49,122572.0,34.3254,34.3328,34.2885,34.3033,122572.0
2016-02-18 13:35:00,46.48,46.51,46.47,46.5,67153.0,34.2959,34.318,34.2885,34.3106,67153.0
2016-02-18 13:40:00,46.51,46.53,46.49,46.52,42389.0,34.318,34.3328,34.3033,34.3254,42389.0
2016-02-18 13:45:00,46.51,46.55,46.47,46.48,91353.0,34.318,34.3475,34.2885,34.2959,91353.0
2016-02-18 13:50:00,46.48,46.51,46.48,46.51,128322.0,34.2959,34.318,34.2959,34.318,128322.0
2016-02-18 13:55:00,46.51,46.52,46.49,46.52,302681.0,34.318,34.3254,34.3033,34.3254,302681.0
2016-02-18 14:00:00,46.51,46.61,46.51,46.59,391622.0,34.318,34.3918,34.318,34.3771,391622.0
2016-02-18 14:05:00,46.59,46.64,46.58,46.62,133193.0,34.3771,34.4139,34.3697,34.3992,133193.0
2016-02-18 14:10:00,46.63,46.66,46.59,46.65,159596.0,34.4066,34.4287,34.3771,34.4213,159596.0
2016-02-18 14:15:00,46.66,46.67,46.63,46.63,149720.0,34.4287,34.4361,34.4066,34.4066,149720.0
2016-02-18 14:20:00,46.63,46.64,46.56,46.59,346058.0,34.4066,34.4139,34.3549,34.3771,346058.0
2016-02-18 14:25:00,46.59,46.6,46.53,46.54,198290.0,34.3771,34.3844,34.3328,34.3402,198290.0
2016-02-18 14:30:00,46.55,46.56,46.49,46.53,118940.0,34.3475,34.3549,34.3033,34.3328,118940.0
2016-02-18 14:35:00,46.54,46.56,46.52,46.56,160455.0,34.3402,34.3549,34.3254,34.3549,160455.0
2016-02-18 14:40:00,46.56,46.61,46.56,46.59,108995.0,34.3549,34.3918,34.3549,34.3771,108995.0
2016-02-18 14:45:00,46.6,46.63,46.59,46.62,195022.0,34.3844,34.4066,34.3771,34.3992,195022.0
2016-02-18 14:50:00,46.63,46.64,46.58,46.63,330247.0,34.4066,34.4139,34.3697,34.4066,330247.0
2016-02-18 14:55:00,46.63,46.64,46.61,46.62,139206.0,34.4066,34.4139,34.3918,34.3992,139206.0
2016-02-18 15:00:00,46.63,46.63,46.53,46.54,127476.0,34.4066,34.4066,34.3328,34.3402,127476.0
2016-02-18 15:05:00,46.53,46.54,46.5,46.52,150535.0,34.3328,34.3402,34.3106,34.3254,150535.0
2016-02-18 15:10:00,46.52,46.52,46.47,46.48,136708.0,34.3254,34.3254,34.2885,34.2959,136708.0
2016-02-18 15:15:00,46.48,46.5,46.43,46.44,134734.0,34.2959,34.3106,34.259,34.2664,134734.0
2016-02-18 15:20:00,46.44,46.47,46.42,46.47,186089.0,34.2664,34.2885,34.2516,34.2885,186089.0
2016-02-18 15:25:00,46.47,46.47,46.4,46.42,228172.0,34.2885,34.2885,34.2369,34.2516,228172.0
2016-02-18 15:30:00,46.42,46.44,46.41,46.44,242930.0,34.2516,34.2664,34.2442,34.2664,242930.0
2016-02-18 15:35:00,46.44,46.5,46.43,46.5,334822.0,34.2664,34.3106,34.259,34.3106,334822.0
2016-02-18 15:40:00,46.5,46.54,46.49,46.52,358147.0,34.3106,34.3402,34.3033,34.3254,358147.0
2016-02-18 15:45:00,46.52,46.52,46.46,46.47,265471.0,34.3254,34.3254,34.2811,34.2885,265471.0
2016-02-18 15:50:00,46.47,46.47,46.44,46.47,348421.0,34.2885,34.2885,34.2664,34.2885,348421.0
2016-02-18 15:55:00,46.47,46.53,46.46,46.51,929062.0,34.2885,34.3328,34.2811,34.318,929062.0
2016-02-19 09:30:00,46.31,46.44,46.11,46.12,518339.0,34.1705,34.2664,34.0229,34.0303,518339.0
2016-02-19 09:35:00,46.11,46.32,46.02,46.05,753243.0,34.0229,34.1778,33.9565,33.9786,753243.0
2016-02-19 09:40:00,46.06,46.16,45.9,45.92,582556.0,33.986,34.0598,33.8679,33.8827,582556.0
2016-02-19 09:45:00,45.93,46.15,45.93,46.12,451378.0,33.8901,34.0524,33.8901,34.0303,451378.0
2016-02-19 09:50:00,46.12,46.18,46.04,46.15,452124.0,34.0303,34.0745,33.9712,34.0524,452124.0
2016-02-19 09:55:00,46.16,46.19,46.1,46.19,307045.0,34.0598,34.0819,34.0155,34.0819,307045.0
2016-02-19 10:00:00,46.19,46.32,46.17,46.29,174174.0,34.0819,34.1778,34.0671,34.1557,174174.0
2016-02-19 10:05:00,46.29,46.32,46.17,46.2,256880.0,34.1557,34.1778,34.0671,34.0893,256880.0
2016-02-19 10:10:00,46.21,46.21,46.07,46.09,614174.0,34.0967,34.0967,33.9934,34.0081,614174.0
2016-02-19 10:15:00,46.09,46.22,46.08,46.21,394139.0,34.0081,34.104,34.0007,34.0967,394139.0
2016-02-19 10:20:00,46.21,46.26,46.16,46.21,250337.0,34.0967,34.1336,34.0598,34.0967,250337.0
2016-02-19 10:25:00,46.22,46.24,46.17,46.21,377829.0,34.104,34.1188,34.0671,34.0967,377829.0
2016-02-19 10:30:00,46.21,46.25,46.18,46.2,174636.0,34.0967,34.1262,34.0745,34.0893,174636.0
2016-02-19 10:35:00,46.2,46.32,46.18,46.32,174054.0,34.0893,34.1778,34.0745,34.1778,174054.0
2016-02-19 10:40:00,46.32,46.33,46.25,46.32,147530.0,34.1778,34.1852,34.1262,34.1778,147530.0
2016-02-19 10:45:00,46.32,46.38,46.3,46.36,146134.0,34.1778,34.2221,34.1631,34.2073,146134.0
2016-02-19 10:50:00,46.35,46.39,46.29,46.38,218901.0,34.2,34.2295,34.1557,34.2221,218901.0
2016-02-19 10:55:00,46.38,46.41,46.33,46.36,197248.0,34.2221,34.2442,34.1852,34.2073,197248.0
2016-02-19 11:00:00,46.36,46.37,46.26,46.28,349494.0,34.2073,34.2147,34.1336,34.1483,349494.0
2016-02-19 11:05:00,46.28,46.32,46.26,46.3,384397.0,34.1483,34.1778,34.1336,34.1631,384397.0
2016-02-19 11:10:00,46.3,46.34,46.27,46.34,136587.0,34.1631,34.1926,34.1409,34.1926,136587.0
2016-02-19 11:15:00,46.33,46.33,46.21,46.22,243138.0,34.1852,34.1852,34.0967,34.104,243138.0
2016-02-19 11:20:00,46.23,46.24,46.16,46.23,247382.0,34.1114,34.1188,34.0598,34.1114,247382.0
2016-02-19 11:25:00,46.23,46.25,46.19,46.22,194289.0,34.1114,34.1262,34.0819,34.104,194289.0
2016-02-19 11:30:00,46.21,46.24,46.19,46.23,139355.0,34.0967,34.1188,34.0819,34.1114,139355.0
2016-02-19 11:35:00,46.22,46.29,46.19,46.28,398376.0,34.104,34.1557,34.0819,34.1483,398376.0
2016-02-19 11:40:00,46.28,46.37,46.27,46.37,171386.0,34.1483,34.2147,34.1409,34.2147,171386.0
2016-02-19 11:45:00,46.36,46.38,46.32,46.37,89716.0,34.2073,34.2221,34.1778,34.2147,89716.0
2016-02-19 11:50:00,46.38,46.38,46.3,46.33,103716.0,34.2221,34.2221,34.1631,34.1852,103716.0
2016-02-19 11:55:00,46.33,46.38,46.29,46.35,141613.0,34.1852,34.2221,34.1557,34.2,141613.0
2016-02-19 12:00:00,46.35,46.36,46.3,46.3,87263.0,34.2,34.2073,34.1631,34.1631,87263.0
2016-02-19 12:05:00,46.31,46.32,46.27,46.3,282247.0,34.1705,34.1778,34.1409,34.1631,282247.0
2016-02-19 12:10:00,46.31,46.35,46.31,46.33,135012.0,34.1705,34.2,34.1705,34.1852,135012.0
2016-02-19 12:15:00,46.33,46.39,46.33,46.34,63368.0,34.1852,34.2295,34.1852,34.1926,63368.0
2016-02-19 12:20:00,46.35,46.35,46.28,46.29,122078.0,34.2,34.2,34.1483,34.1557,122078.0
2016-02-19 12:25:00,46.3,46.3,46.23,46.23,397819.0,34.1631,34.1631,34.1114,34.1114,397819.0
2016-02-19 12:30:00,46.23,46.27,46.23,46.26,88660.0,34.1114,34.1409,34.1114,34.1336,88660.0
2016-02-19 12:35:00,46.26,46.27,46.21,46.25,89698.0,34.1336,34.1409,34.0967,34.1262,89698.0
2016-02-19 12:40:00,46.26,46.26,46.23,46.26,38555.0,34.1336,34.1336,34.1114,34.1336,38555.0
2016-02-19 12:45:00,46.26,46.3,46.25,46.3,96917.0,34.1336,34.1631,34.1262,34.1631,96917.0
2016-02-19 12:50:00,46.3,46.31,46.27,46.28,262598.0,34.1631,34.1705,34.1409,34.1483,262598.0
2016-02-19 12:55:00,46.28,46.28,46.2,46.21,466926.0,34.1483,34.1483,34.0893,34.0967,466926.0
2016-02-19 13:00:00,46.2,46.23,46.18,46.21,74634.0,34.0893,34.1114,34.0745,34.0967,74634.0
2016-02-19 13:05:00,46.21,46.25,46.2,46.22,94156.0,34.0967,34.1262,34.0893,34.104,94156.0
2016-02-19 13:10:00,46.23,46.25,46.19,46.22,151227.0,34.1114,34.1262,34.0819,34.104,151227.0
2016-02-19 13:15:00,46.23,46.24,46.2,46.21,37946.0,34.1114,34.1188,34.0893,34.0967,37946.0
2016-02-19 13:20:00,46.21,46.25,46.21,46.24,89775.0,34.0967,34.1262,34.0967,34.1188,89775.0
2016-02-19 13:25:00,46.24,46.24,46.2,46.24,35527.0,34.1188,34.1188,34.0893,34.1188,35527.0
2016-02-19 13:30:00,46.24,46.24,46.21,46.22,53815.0,34.1188,34.1188,34.0967,34.104,53815.0
2016-02-19 13:35:00,46.22,46.25,46.22,46.24,53584.0,34.104,34.1262,34.104,34.1188,53584.0
2016-02-19 13:40:00,46.24,46.25,46.22,46.24,55213.0,34.1188,34.1262,34.104,34.1188,55213.0
2016-02-19 13:45:00,46.24,46.28,46.23,46.28,44221.0,34.1188,34.1483,34.1114,34.1483,44221.0
2016-02-19 13:50:00,46.28,46.29,46.25,46.28,78728.0,34.1483,34.1557,34.1262,34.1483,78728.0
2016-02-19 13:55:00,46.29,46.31,46.28,46.29,49094.0,34.1557,34.1705,34.1483,34.1557,49094.0
2016-02-19 14:00:00,46.3,46.33,46.27,46.31,93356.0,34.1631,34.1852,34.1409,34.1705,93356.0
2016-02-19 14:05:00,46.3,46.32,46.29,46.3,68942.0,34.1631,34.1778,34.1557,34.1631,68942.0
2016-02-19 14:10:00,46.31,46.33,46.27,46.28,69842.0,34.1705,34.1852,34.1409,34.1483,69842.0
2016-02-19 14:15:00,46.27,46.29,46.25,46.25,62070.0,34.1409,34.1557,34.1262,34.1262,62070.0
2016-02-19 14:20:00,46.25,46.25,46.23,46.25,100106.0,34.1262,34.1262,34.1114,34.1262,100106.0
2016-02-19 14:25:00,46.24,46.27,46.2,46.22,151900.0,34.1188,34.1409,34.0893,34.104,151900.0
2016-02-19 14:30:00,46.23,46.25,46.22,46.22,68896.0,34.1114,34.1262,34.104,34.104,68896.0
2016-02-19 14:35:00,46.22,46.24,46.16,46.16,79802.0,34.104,34.1188,34.0598,34.0598,79802.0
2016-02-19 14:40:00,46.16,46.18,46.14,46.16,92317.0,34.0598,34.0745,34.045,34.0598,92317.0
2016-02-19 14:45:00,46.15,46.21,46.15,46.18,169946.0,34.0524,34.0967,34.0524,34.0745,169946.0
2016-02-19 14:50:00,46.18,46.2,46.16,46.18,59373.0,34.0745,34.0893,34.0598,34.0745,59373.0
2016-02-19 14:55:00,46.18,46.18,46.1,46.1,68745.0,34.0745,34.0745,34.0155,34.0155,68745.0
2016-02-19 15:00:00,46.11,46.12,46.08,46.09,60156.0,34.0229,34.0303,34.0007,34.0081,60156.0
2016-02-19 15:05:00,46.09,46.14,46.09,46.14,58398.0,34.0081,34.045,34.0081,34.045,58398.0
2016-02-19 15:10:00,46.14,46.16,46.13,46.15,70700.0,34.045,34.0598,34.0376,34.0524,70700.0
2016-02-19 15:15:00,46.15,46.16,46.12,46.14,132287.0,34.0524,34.0598,34.0303,34.045,132287.0
2016-02-19 15:20:00,46.14,46.18,46.13,46.17,95051.0,34.045,34.0745,34.0376,34.0671,95051.0
2016-02-19 15:25:00,46.17,46.19,46.16,46.16,141892.0,34.0671,34.0819,34.0598,34.0598,141892.0
2016-02-19 15:30:00,46.16,46.2,46.16,46.2,159428.0,34.0598,34.0893,34.0598,34.0893,159428.0
2016-02-19 15:35:00,46.2,46.22,46.18,46.22,180876.0,34.0893,34.104,34.0745,34.104,180876.0
2016-02-19 15:40:00,46.21,46.22,46.17,46.19,209390.0,34.0967,34.104,34.0671,34.0819,209390.0
2016-02-19 15:45:00,46.18,46.2,46.15,46.17,606233.0,34.0745,34.0893,34.0524,34.0671,606233.0
2016-02-19 15:50:00,46.17,46.18,46.15,46.17,421733.0,34.0671,34.0745,34.0524,34.0671,421733.0
2016-02-19 15:55:00,46.17,46.22,46.15,46.22,1084971.0,34.0671,34.104,34.0524,34.104,1084971.0
2016-02-22 09:30:00,46.45,46.5,46.26,46.33,273802.0,34.2738,34.3106,34.1336,34.1852,273802.0
2016-02-22 09:35:00,46.34,46.41,46.25,46.26,333639.0,34.1926,34.2442,34.1262,34.1336,333639.0
2016-02-22 09:40:00,46.25,46.36,46.18,46.2,533505.0,34.1262,34.2073,34.0745,34.0893,533505.0
2016-02-22 09:45:00,46.19,46.33,46.19,46.24,256902.0,34.0819,34.1852,34.0819,34.1188,256902.0
2016-02-22 09:50:00,46.23,46.44,46.23,46.42,177655.0,34.1114,34.2664,34.1114,34.2516,177655.0
2016-02-22 09:55:00,46.41,46.52,46.41,46.51,132652.0,34.2442,34.3254,34.2442,34.318,132652.0
2016-02-22 10:00:00,46.52,46.65,46.5,46.62,310178.0,34.3254,34.4213,34.3106,34.3992,310178.0
2016-02-22 10:05:00,46.63,46.64,46.54,46.55,129536.0,34.4066,34.4139,34.3402,34.3475,129536.0
2016-02-22 10:10:00,46.55,46.65,46.54,46.65,219944.0,34.3475,34.4213,34.3402,34.4213,219944.0
2016-02-22 10:15:00,46.65,46.71,46.62,46.68,260912.0,34.4213,34.4656,34.3992,34.4435,260912.0
2016-02-22 10:20:00,46.68,46.74,46.63,46.72,235347.0,34.4435,34.4877,34.4066,34.473,235347.0
2016-02-22 10:25:00,46.72,46.73,46.63,46.65,84760.0,34.473,34.4804,34.4066,34.4213,84760.0
2016-02-22 10:30:00,46.66,46.72,46.63,46.7,143975.0,34.4287,34.473,34.4066,34.4582,143975.0
2016-02-22 10:35:00,46.7,46.73,46.66,46.69,258568.0,34.4582,34.4804,34.4287,34.4508,258568.0
2016-02-22 10:40:00,46.69,46.71,46.65,46.7,116625.0,34.4508,34.4656,34.4213,34.4582,116625.0
2016-02-22 10:45:00,46.7,46.72,46.66,46.66,125456.0,34.4582,34.473,34.4287,34.4287,125456.0
2016-02-22 10:50:00,46.66,46.68,46.62,46.64,249648.0,34.4287,34.4435,34.3992,34.4139,249648.0
2016-02-22 10:55:00,46.65,46.7,46.65,46.7,64253.0,34.4213,34.4582,34.4213,34.4582,64253.0
2016-02-22 11:00:00,46.69,46.7,46.63,46.64,214886.0,34.4508,34.4582,34.4066,34.4139,214886.0
2016-02-22 11:05:00,46.64,46.64,46.56,46.57,233275.0,34.4139,34.4139,34.3549,34.3623,233275.0
2016-02-22 11:10:00,46.56,46.6,46.55,46.58,247990.0,34.3549,34.3844,34.3475,34.3697,247990.0
2016-02-22 11:15:00,46.59,46.62,46.56,46.62,129635.0,34.3771,34.3992,34.3549,34.3992,129635.0
2016-02-22 11:20:00,46.62,46.66,46.62,46.64,221497.0,34.3992,34.4287,34.3992,34.4139,221497.0
2016-02-22 11:25:00,46.64,46.64,46.6,46.62,73471.0,34.4139,34.4139,34.3844,34.3992,73471.0
2016-02-22 11:30:00,46.62,46.66,46.6,46.66,60086.0,34.3992,34.4287,34.3844,34.4287,60086.0
2016-02-22 11:35:00,46.65,46.67,46.64,46.66,64643.0,34.4213,34.4361,34.4139,34.4287,64643.0
2016-02-22 11:40:00,46.66,46.68,46.59,46.62,49366.0,34.4287,34.4435,34.3771,34.3992,49366.0
2016-02-22 11:45:00,46.61,46.68,46.61,46.65,73122.0,34.3918,34.4435,34.3918,34.4213,73122.0
2016-02-22 11:50:00,46.65,46.67,46.62,46.62,207965.0,34.4213,34.4361,34.3992,34.3992,207965.0
2016-02-22 11:55:00,46.63,46.65,46.6,46.6,45126.0,34.4066,34.4213,34.3844,34.3844,45126.0
2016-02-22 12:00:00,46.6,46.65,46.6,46.62,200176.0,34.3844,34.4213,34.3844,34.3992,200176.0
2016-02-22 12:05:00,46.62,46.63,46.6,46.62,54242.0,34.3992,34.4066,34.3844,34.3992,54242.0
2016-02-22 12:10:00,46.62,46.63,46.6,46.62,37127.0,34.3992,34.4066,34.3844,34.3992,37127.0
2016-02-22 12:15:00,46.62,46.64,46.59,46.63,56447.0,34.3992,34.4139,34.3771,34.4066,56447.0
2016-02-22 12:20:00,46.63,46.64,46.59,46.62,47041.0,34.4066,34.4139,34.3771,34.3992,47041.0
2016-02-22 12:25:00,46.61,46.65,46.6,46.64,117371.0,34.3918,34.4213,34.3844,34.4139,117371.0
2016-02-22 12:30:00,46.64,46.66,46.63,46.65,35868.0,34.4139,34.4287,34.4066,34.4213,35868.0
2016-02-22 12:35:00,46.65,46.67,46.58,46.6,144186.0,34.4213,34.4361,34.3697,34.3844,144186.0
2016-02-22 12:40:00,46.6,46.63,46.59,46.61,36422.0,34.3844,34.4066,34.3771,34.3918,36422.0
2016-02-22 12:45:00,46.61,46.61,46.57,46.58,73441.0,34.3918,34.3918,34.3623,34.3697,73441.0
2016-02-22 12:50:00,46.58,46.62,46.57,46.6,392662.0,34.3697,34.3992,34.3623,34.3844,392662.0
2016-02-22 12:55:00,46.59,46.62,46.59,46.61,115285.0,34.3771,34.3992,34.3771,34.3918,115285.0
2016-02-22 13:00:00,46.6,46.61,46.52,46.56,118424.0,34.3844,34.3918,34.3254,34.3549,118424.0
2016-02-22 13:05:00,46.56,46.57,46.53,46.55,48861.0,34.3549,34.3623,34.3328,34.3475,48861.0
2016-02-22 13:10:00,46.55,46.56,46.53,46.55,92601.0,34.3475,34.3549,34.3328,34.3475,92601.0
2016-02-22 13:15:00,46.55,46.56,46.53,46.53,31800.0,34.3475,34.3549,34.3328,34.3328,31800.0
2016-02-22 13:20:00,46.53,46.53,46.48,46.49,47182.0,34.3328,34.3328,34.2959,34.3033,47182.0
2016-02-22 13:25:00,46.5,46.51,46.48,46.48,74096.0,34.3106,34.318,34.2959,34.2959,74096.0
2016-02-22 13:30:00,46.49,46.5,46.47,46.48,52823.0,34.3033,34.3106,34.2885,34.2959,52823.0
2016-02-22 13:35:00,46.49,46.55,46.49,46.55,42072.0,34.3033,34.3475,34.3033,34.3475,42072.0
2016-02-22 13:40:00,46.55,46.58,46.54,46.55,39760.0,34.3475,34.3697,34.3402,34.3475,39760.0
2016-02-22 13:45:00,46.55,46.59,46.54,46.58,257209.0,34.3475,34.3771,34.3402,34.3697,257209.0
2016-02-22 13:50:00,46.58,46.62,46.58,46.61,102916.0,34.3697,34.3992,34.3697,34.3918,102916.0
2016-02-22 13:55:00,46.61,46.63,46.6,46.61,44652.0,34.3918,34.4066,34.3844,34.3918,44652.0
2016-02-22 14:00:00,46.6,46.61,46.59,46.6,35794.0,34.3844,34.3918,34.3771,34.3844,35794.0
2016-02-22 14:05:00,46.6,46.61,46.57,46.59,131983.0,34.3844,34.3918,34.3623,34.3771,131983.0
2016-02-22 14:10:00,46.6,46.61,46.58,46.61,106597.0,34.3844,34.3918,34.3697,34.3918,106597.0
2016-02-22 14:15:00,46.61,46.62,46.57,46.58,80364.0,34.3918,34.3992,34.3623,34.3697,80364.0
2016-02-22 14:20:00,46.58,46.61,46.58,46.58,73768.0,34.3697,34.3918,34.3697,34.3697,73768.0
2016-02-22 14:25:00,46.59,46.61,46.58,46.6,72878.0,34.3771,34.3918,34.3697,34.3844,72878.0
2016-02-22 14:30:00,46.6,46.62,46.59,46.62,126308.0,34.3844,34.3992,34.3771,34.3992,126308.0
2016-02-22 14:35:00,46.62,46.62,46.58,46.58,37511.0,34.3992,34.3992,34.3697,34.3697,37511.0
2016-02-22 14:40:00,46.58,46.58,46.54,46.56,182742.0,34.3697,34.3697,34.3402,34.3549,182742.0
2016-02-22 14:45:00,46.57,46.58,46.55,46.58,39440.0,34.3623,34.3697,34.3475,34.3697,39440.0
2016-02-22 14:50:00,46.57,46.6,46.57,46.59,37902.0,34.3623,34.3844,34.3623,34.3771,37902.0
2016-02-22 14:55:00,46.59,46.62,46.59,46.62,54807.0,34.3771,34.3992,34.3771,34.3992,54807.0
2016-02-22 15:00:00,46.62,46.62,46.6,46.62,178709.0,34.3992,34.3992,34.3844,34.3992,178709.0
2016-02-22 15:05:00,46.61,46.64,46.61,46.62,58698.0,34.3918,34.4139,34.3918,34.3992,58698.0
2016-02-22 15:10:00,46.62,46.65,46.62,46.64,77185.0,34.3992,34.4213,34.3992,34.4139,77185.0
2016-02-22 15:15:00,46.64,46.65,46.63,46.65,126331.0,34.4139,34.4213,34.4066,34.4213,126331.0
2016-02-22 15:20:00,46.65,46.65,46.63,46.65,39951.0,34.4213,34.4213,34.4066,34.4213,39951.0
2016-02-22 15:25:00,46.65,46.66,46.63,46.63,87909.0,34.4213,34.4287,34.4066,34.4066,87909.0
2016-02-22 15:30:00,46.63,46.69,46.63,46.69,438517.0,34.4066,34.4508,34.4066,34.4508,438517.0
2016-02-22 15:35:00,46.69,46.72,46.68,46.69,285618.0,34.4508,34.473,34.4435,34.4508,285618.0
2016-02-22 15:40:00,46.68,46.71,46.67,46.71,178043.0,34.4435,34.4656,34.4361,34.4656,178043.0
2016-02-22 15:45:00,46.71,46.72,46.7,46.72,404250.0,34.4656,34.473,34.4582,34.473,404250.0
2016-02-22 15:50:00,46.72,46.73,46.7,46.72,512578.0,34.473,34.4804,34.4582,34.473,512578.0
2016-02-22 15:55:00,46.72,46.74,46.71,46.73,729715.0,34.473,34.4877,34.4656,34.4804,729715.0
2016-02-23 09:30:00,46.59,46.72,46.46,46.56,339709.0,34.3771,34.473,34.2811,34.3549,339709.0
2016-02-23 09:35:00,46.55,46.71,46.52,46.63,300573.0,34.3475,34.4656,34.3254,34.4066,300573.0
2016-02-23 09:40:00,46.63,46.71,46.55,46.57,422233.0,34.4066,34.4656,34.3475,34.3623,422233.0
2016-02-23 09:45:00,46.57,46.62,46.48,46.48,264604.0,34.3623,34.3992,34.2959,34.2959,264604.0
2016-02-23 09:50:00,46.48,46.49,46.38,46.41,339055.0,34.2959,34.3033,34.2221,34.2442,339055.0
2016-02-23 09:55:00,46.41,46.51,46.39,46.49,215613.0,34.2442,34.318,34.2295,34.3033,215613.0
2016-02-23 10:00:00,46.49,46.53,46.47,46.51,225458.0,34.3033,34.3328,34.2885,34.318,225458.0
2016-02-23 10:05:00,46.51,46.62,46.5,46.62,153387.0,34.318,34.3992,34.3106,34.3992,153387.0
2016-02-23 10:10:00,46.62,46.7,46.61,46.67,112091.0,34.3992,34.4582,34.3918,34.4361,112091.0
2016-02-23 10:15:00,46.67,46.71,46.64,46.67,171168.0,34.4361,34.4656,34.4139,34.4361,171168.0
2016-02-23 10:20:00,46.68,46.73,46.67,46.7,144541.0,34.4435,34.4804,34.4361,34.4582,144541.0
2016-02-23 10:25:00,46.7,46.77,46.69,46.73,133498.0,34.4582,34.5099,34.4508,34.4804,133498.0
2016-02-23 10:30:00,46.74,46.75,46.66,46.67,115790.0,34.4877,34.4951,34.4287,34.4361,115790.0
2016-02-23 10:35:00,46.66,46.73,46.63,46.73,83466.0,34.4287,34.4804,34.4066,34.4804,83466.0
2016-02-23 10:40:00,46.73,46.75,46.72,46.75,83026.0,34.4804,34.4951,34.473,34.4951,83026.0
2016-02-23 10:45:00,46.74,46.77,46.73,46.76,150262.0,34.4877,34.5099,34.4804,34.5025,150262.0
2016-02-23 10:50:00,46.76,46.82,46.76,46.79,92630.0,34.5025,34.5468,34.5025,34.5246,92630.0
2016-02-23 10:55:00,46.79,46.79,46.72,46.74,121271.0,34.5246,34.5246,34.473,34.4877,121271.0
2016-02-23 11:00:00,46.74,46.84,46.73,46.82,159852.0,34.4877,34.5615,34.4804,34.5468,159852.0
2016-02-23 11:05:00,46.83,46.88,46.81,46.83,210997.0,34.5541,34.591,34.5394,34.5541,210997.0
2016-02-23 11:10:00,46.83,46.86,46.82,46.82,190560.0,34.5541,34.5763,34.5468,34.5468,190560.0
2016-02-23 11:15:00,46.82,46.83,46.72,46.74,104246.0,34.5468,34.5541,34.473,34.4877,104246.0
2016-02-23 11:20:00,46.74,46.81,46.73,46.8,116948.0,34.4877,34.5394,34.4804,34.532,116948.0
2016-02-23 11:25:00,46.79,46.82,46.76,46.82,68497.0,34.5246,34.5468,34.5025,34.5468,68497.0
2016-02-23 11:30:00,46.82,46.83,46.78,46.8,81827.0,34.5468,34.5541,34.5172,34.532,81827.0
2016-02-23 11:35:00,46.8,46.83,46.78,46.8,79373.0,34.532,34.5541,34.5172,34.532,79373.0
2016-02-23 11:40:00,46.79,46.81,46.76,46.78,57154.0,34.5246,34.5394,34.5025,34.5172,57154.0
2016-02-23 11:45:00,46.78,46.78,46.73,46.74,164453.0,34.5172,34.5172,34.4804,34.4877,164453.0
2016-02-23 11:50:00,46.74,46.77,46.72,46.76,97618.0,34.4877,34.5099,34.473,34.5025,97618.0
2016-02-23 11:55:00,46.76,46.78,46.74,46.74,46221.0,34.5025,34.5172,34.4877,34.4877,46221.0
2016-02-23 12:00:00,46.75,46.76,46.71,46.72,62190.0,34.4951,34.5025,34.4656,34.473,62190.0
2016-02-23 12:05:00,46.72,46.75,46.71,46.75,66108.0,34.473,34.4951,34.4656,34.4951,66108.0
2016-02-23 12:10:00,46.75,46.79,46.74,46.78,72275.0,34.4951,34.5246,34.4877,34.5172,72275.0
2016-02-23 12:15:00,46.79,46.79,46.74,46.76,88222.0,34.5246,34.5246,34.4877,34.5025,88222.0
2016-02-23 12:20:00,46.76,46.76,46.74,46.76,57421.0,34.5025,34.5025,34.4877,34.5025,57421.0
2016-02-23 12:25:00,46.76,46.79,46.76,46.77,57449.0,34.5025,34.5246,34.5025,34.5099,57449.0
2016-02-23 12:30:00,46.77,46.77,46.75,46.76,40844.0,34.5099,34.5099,34.4951,34.5025,40844.0
2016-02-23 12:35:00,46.76,46.76,46.73,46.75,43826.0,34.5025,34.5025,34.4804,34.4951,43826.0
2016-02-23 12:40:00,46.75,46.78,46.74,46.78,30063.0,34.4951,34.5172,34.4877,34.5172,30063.0
2016-02-23 12:45:00,46.77,46.78,46.76,46.78,46232.0,34.5099,34.5172,34.5025,34.5172,46232.0
2016-02-23 12:50:00,46.77,46.8,46.75,46.75,63290.0,34.5099,34.532,34.4951,34.4951,63290.0
2016-02-23 12:55:00,46.76,46.78,46.75,46.76,45902.0,34.5025,34.5172,34.4951,34.5025,45902.0
2016-02-23 13:00:00,46.76,46.76,46.73,46.75,32543.0,34.5025,34.5025,34.4804,34.4951,32543.0
2016-02-23 13:05:00,46.75,46.77,46.74,46.75,168162.0,34.4951,34.5099,34.4877,34.4951,168162.0
2016-02-23 13:10:00,46.75,46.8,46.73,46.78,441841.0,34.4951,34.532,34.4804,34.5172,441841.0
2016-02-23 13:15:00,46.79,46.79,46.76,46.78,49062.0,34.5246,34.5246,34.5025,34.5172,49062.0
2016-02-23 13:20:00,46.78,46.79,46.76,46.77,48922.0,34.5172,34.5246,34.5025,34.5099,48922.0
2016-02-23 13:25:00,46.76,46.77,46.74,46.76,43016.0,34.5025,34.5099,34.4877,34.5025,43016.0
2016-02-23 13:30:00,46.76,46.76,46.72,46.73,84611.0,34.5025,34.5025,34.473,34.4804,84611.0
2016-02-23 13:35:00,46.72,46.74,46.71,46.71,33971.0,34.473,34.4877,34.4656,34.4656,33971.0
2016-02-23 13:40:00,46.71,46.72,46.69,46.7,51928.0,34.4656,34.473,34.4508,34.4582,51928.0
2016-02-23 13:45:00,46.69,46.72,46.68,46.72,60366.0,34.4508,34.473,34.4435,34.473,60366.0
2016-02-23 13:50:00,46.72,46.73,46.69,46.72,34188.0,34.473,34.4804,34.4508,34.473,34188.0
2016-02-23 13:55:00,46.73,46.73,46.69,46.71,78793.0,34.4804,34.4804,34.4508,34.4656,78793.0
2016-02-23 14:00:00,46.71,46.73,46.7,46.71,42837.0,34.4656,34.4804,34.4582,34.4656,42837.0
2016-02-23 14:05:00,46.71,46.72,46.68,46.69,30727.0,34.4656,34.473,34.4435,34.4508,30727.0
2016-02-23 14:10:00,46.7,46.7,46.66,46.67,28692.0,34.4582,34.4582,34.4287,34.4361,28692.0
2016-02-23 14:15:00,46.66,46.69,46.66,46.69,53743.0,34.4287,34.4508,34.4287,34.4508,53743.0
2016-02-23 14:20:00,46.69,46.7,46.65,46.66,56643.0,34.4508,34.4582,34.4213,34.4287,56643.0
2016-02-23 14:25:00,46.66,46.66,46.63,46.63,55639.0,34.4287,34.4287,34.4066,34.4066,55639.0
2016-02-23 14:30:00,46.63,46.64,46.62,46.64,55852.0,34.4066,34.4139,34.3992,34.4139,55852.0
2016-02-23 14:35:00,46.64,46.64,46.61,46.63,52031.0,34.4139,34.4139,34.3918,34.4066,52031.0
2016-02-23 14:40:00,46.62,46.65,46.62,46.64,43411.0,34.3992,34.4213,34.3992,34.4139,43411.0
2016-02-23 14:45:00,46.64,46.68,46.64,46.68,173270.0,34.4139,34.4435,34.4139,34.4435,173270.0
2016-02-23 14:50:00,46.68,46.68,46.65,46.66,290236.0,34.4435,34.4435,34.4213,34.4287,290236.0
2016-02-23 14:55:00,46.65,46.7,46.65,46.68,268343.0,34.4213,34.4582,34.4213,34.4435,268343.0
2016-02-23 15:00:00,46.67,46.68,46.64,46.67,469307.0,34.4361,34.4435,34.4139,34.4361,469307.0
2016-02-23 15:05:00,46.67,46.68,46.65,46.65,112649.0,34.4361,34.4435,34.4213,34.4213,112649.0
2016-02-23 15:10:00,46.65,46.65,46.62,46.64,53342.0,34.4213,34.4213,34.3992,34.4139,53342.0
2016-02-23 15:15:00,46.63,46.66,46.62,46.66,68645.0,34.4066,34.4287,34.3992,34.4287,68645.0
2016-02-23 15:20:00,46.66,46.67,46.64,46.65,130928.0,34.4287,34.4361,34.4139,34.4213,130928.0
2016-02-23 15:25:00,46.64,46.67,46.64,46.67,121662.0,34.4139,34.4361,34.4139,34.4361,121662.0
2016-02-23 15:30:00,46.67,46.72,46.66,46.72,249519.0,34.4361,34.473,34.4287,34.473,249519.0
2016-02-23 15:35:00,46.71,46.79,46.71,46.79,403738.0,34.4656,34.5246,34.4656,34.5246,403738.0
2016-02-23 15:40:00,46.79,46.88,46.79,46.88,434937.0,34.5246,34.591,34.5246,34.591,434937.0
2016-02-23 15:45:00,46.88,46.89,46.84,46.84,134805.0,34.591,34.5984,34.5615,34.5615,134805.0
2016-02-23 15:50:00,46.84,46.85,46.8,46.81,219987.0,34.5615,34.5689,34.532,34.5394,219987.0
2016-02-23 15:55:00,46.81,46.82,46.77,46.77,680500.0,34.5394,34.5468,34.5099,34.5099,680500.0
2016-02-24 09:30:00,46.78,47.03,46.68,46.97,477418.0,34.5172,34.7017,34.4435,34.6574,477418.0
2016-02-24 09:35:00,46.97,47.0,46.83,46.98,544948.0,34.6574,34.6796,34.5541,34.6648,544948.0
2016-02-24 09:40:00,46.98,47.01,46.9,46.94,248978.0,34.6648,34.687,34.6058,34.6353,248978.0
2016-02-24 09:45:00,46.94,47.04,46.92,47.01,499669.0,34.6353,34.7091,34.6205,34.687,499669.0
2016-02-24 09:50:00,47.01,47.09,46.97,47.01,450930.0,34.687,34.746,34.6574,34.687,450930.0
2016-02-24 09:55:00,47.0,47.02,46.96,46.97,246458.0,34.6796,34.6943,34.6501,34.6574,246458.0
2016-02-24 10:00:00,46.98,47.0,46.92,46.95,234765.0,34.6648,34.6796,34.6205,34.6427,234765.0
2016-02-24 10:05:00,46.94,46.95,46.75,46.76,150981.0,34.6353,34.6427,34.4951,34.5025,150981.0
2016-02-24 10:10:00,46.75,46.86,46.73,46.81,204309.0,34.4951,34.5763,34.4804,34.5394,204309.0
2016-02-24 10:15:00,46.81,46.85,46.8,46.83,101731.0,34.5394,34.5689,34.532,34.5541,101731.0
2016-02-24 10:20:00,46.84,46.87,46.82,46.83,199727.0,34.5615,34.5837,34.5468,34.5541,199727.0
2016-02-24 10:25:00,46.83,46.85,46.78,46.81,219214.0,34.5541,34.5689,34.5172,34.5394,219214.0
2016-02-24 10:30:00,46.82,46.83,46.73,46.8,266087.0,34.5468,34.5541,34.4804,34.532,266087.0
2016-02-24 10:35:00,46.8,46.82,46.77,46.77,77632.0,34.532,34.5468,34.5099,34.5099,77632.0
2016-02-24 10:40:00,46.77,46.82,46.76,46.8,121207.0,34.5099,34.5468,34.5025,34.532,121207.0
2016-02-24 10:45:00,46.8,46.83,46.77,46.79,152627.0,34.532,34.5541,34.5099,34.5246,152627.0
2016-02-24 10:50:00,46.79,46.81,46.77,46.8,77342.0,34.5246,34.5394,34.5099,34.532,77342.0
2016-02-24 10:55:00,46.81,46.83,46.77,46.8,93586.0,34.5394,34.5541,34.5099,34.532,93586.0
2016-02-24 11:00:00,46.79,46.82,46.77,46.79,66385.0,34.5246,34.5468,34.5099,34.5246,66385.0
2016-02-24 11:05:00,46.8,46.8,46.7,46.71,115636.0,34.532,34.532,34.4582,34.4656,115636.0
2016-02-24 11:10:00,46.71,46.75,46.68,46.71,131793.0,34.4656,34.4951,34.4435,34.4656,131793.0
2016-02-24 11:15:00,46.71,46.76,46.67,46.68,81918.0,34.4656,34.5025,34.4361,34.4435,81918.0
2016-02-24 11:20:00,46.67,46.68,46.61,46.62,65928.0,34.4361,34.4435,34.3918,34.3992,65928.0
2016-02-24 11:25:00,46.62,46.68,46.61,46.67,102945.0,34.3992,34.4435,34.3918,34.4361,102945.0
2016-02-24 11:30:00,46.66,46.72,46.66,46.71,136492.0,34.4287,34.473,34.4287,34.4656,136492.0
2016-02-24 11:35:00,46.71,46.74,46.69,46.71,73278.0,34.4656,34.4877,34.4508,34.4656,73278.0
2016-02-24 11:40:00,46.7,46.71,46.59,46.59,280194.0,34.4582,34.4656,34.3771,34.3771,280194.0
2016-02-24 11:45:00,46.59,46.67,46.59,46.64,90933.0,34.3771,34.4361,34.3771,34.4139,90933.0
2016-02-24 11:50:00,46.65,46.66,46.61,46.66,195725.0,34.4213,34.4287,34.3918,34.4287,195725.0
2016-02-24 11:55:00,46.67,46.74,46.67,46.72,92116.0,34.4361,34.4877,34.4361,34.473,92116.0
2016-02-24 12:00:00,46.72,46.72,46.68,46.7,47637.0,34.473,34.473,34.4435,34.4582,47637.0
2016-02-24 12:05:00,46.7,46.7,46.67,46.7,87357.0,34.4582,34.4582,34.4361,34.4582,87357.0
2016-02-24 12:10:00,46.7,46.73,46.68,46.73,62301.0,34.4582,34.4804,34.4435,34.4804,62301.0
2016-02-24 12:15:00,46.73,46.76,46.72,46.76,51683.0,34.4804,34.5025,34.473,34.5025,51683.0
2016-02-24 12:20:00,46.76,46.77,46.74,46.77,90110.0,34.5025,34.5099,34.4877,34.5099,90110.0
2016-02-24 12:25:00,46.76,46.81,46.75,46.78,61232.0,34.5025,34.5394,34.4951,34.5172,61232.0
2016-02-24 12:30:00,46.77,46.77,46.73,46.73,77689.0,34.5099,34.5099,34.4804,34.4804,77689.0
2016-02-24 12:35:00,46.73,46.73,46.66,46.69,69578.0,34.4804,34.4804,34.4287,34.4508,69578.0
2016-02-24 12:40:00,46.68,46.68,46.64,46.66,300568.0,34.4435,34.4435,34.4139,34.4287,300568.0
2016-02-24 12:45:00,46.66,46.69,46.64,46.69,117128.0,34.4287,34.4508,34.4139,34.4508,117128.0
2016-02-24 12:50:00,46.68,46.69,46.63,46.63,52196.0,34.4435,34.4508,34.4066,34.4066,52196.0
2016-02-24 12:55:00,46.64,46.69,46.64,46.68,34711.0,34.4139,34.4508,34.4139,34.4435,34711.0
2016-02-24 13:00:00,46.68,46.69,46.66,46.67,124206.0,34.4435,34.4508,34.4287,34.4361,124206.0
2016-02-24 13:05:00,46.67,46.68,46.63,46.63,86403.0,34.4361,34.4435,34.4066,34.4066,86403.0
2016-02-24 13:10:00,46.62,46.64,46.61,46.62,248560.0,34.3992,34.4139,34.3918,34.3992,248560.0
2016-02-24 13:15:00,46.63,46.64,46.6,46.6,178108.0,34.4066,34.4139,34.3844,34.3844,178108.0
2016-02-24 13:20:00,46.6,46.61,46.57,46.59,152552.0,34.3844,34.3918,34.3623,34.3771,152552.0
2016-02-24 13:25:00,46.59,46.62,46.59,46.62,97700.0,34.3771,34.3992,34.3771,34.3992,97700.0
2016-02-24 13:30:00,46.62,46.65,46.6,46.65,99174.0,34.3992,34.4213,34.3844,34.4213,99174.0
2016-02-24 13:35:00,46.65,46.67,46.64,46.66,35649.0,34.4213,34.4361,34.4139,34.4287,35649.0
2016-02-24 13:40:00,46.67,46.69,46.65,46.68,66664.0,34.4361,34.4508,34.4213,34.4435,66664.0
2016-02-24 13:45:00,46.69,46.69,46.67,46.67,137880.0,34.4508,34.4508,34.4361,34.4361,137880.0
2016-02-24 13:50:00,46.67,46.68,46.66,46.68,84565.0,34.4361,34.4435,34.4287,34.4435,84565.0
2016-02-24 13:55:00,46.67,46.71,46.67,46.71,97500.0,34.4361,34.4656,34.4361,34.4656,97500.0
2016-02-24 14:00:00,46.71,46.71,46.7,46.71,20708.0,34.4656,34.4656,34.4582,34.4656,20708.0
2016-02-24 14:05:00,46.71,46.8,46.7,46.8,112764.0,34.4656,34.532,34.4582,34.532,112764.0
2016-02-24 14:10:00,46.79,46.81,46.78,46.8,96597.0,34.5246,34.5394,34.5172,34.532,96597.0
2016-02-24 14:15:00,46.8,46.81,46.78,46.8,61826.0,34.532,34.5394,34.5172,34.532,61826.0
2016-02-24 14:20:00,46.8,46.83,46.78,46.82,100956.0,34.532,34.5541,34.5172,34.5468,100956.0
2016-02-24 14:25:00,46.82,46.82,46.78,46.8,61275.0,34.5468,34.5468,34.5172,34.532,61275.0
2016-02-24 14:30:00,46.8,46.81,46.78,46.8,130451.0,34.532,34.5394,34.5172,34.532,130451.0
2016-02-24 14:35:00,46.8,46.84,46.8,46.83,75917.0,34.532,34.5615,34.532,34.5541,75917.0
2016-02-24 14:40:00,46.83,46.87,46.82,46.86,76168.0,34.5541,34.5837,34.5468,34.5763,76168.0
2016-02-24 14:45:00,46.85,46.88,46.84,46.87,136613.0,34.5689,34.591,34.5615,34.5837,136613.0
2016-02-24 14:50:00,46.87,46.89,46.86,46.89,187780.0,34.5837,34.5984,34.5763,34.5984,187780.0
2016-02-24 14:55:00,46.89,46.9,46.86,46.89,176785.0,34.5984,34.6058,34.5763,34.5984,176785.0
2016-02-24 15:00:00,46.89,46.93,46.88,46.91,121569.0,34.5984,34.6279,34.591,34.6132,121569.0
2016-02-24 15:05:00,46.92,47.01,46.91,47.01,177587.0,34.6205,34.687,34.6132,34.687,177587.0
2016-02-24 15:10:00,47.01,47.03,47.0,47.03,164703.0,34.687,34.7017,34.6796,34.7017,164703.0
2016-02-24 15:15:00,47.03,47.03,47.0,47.02,194973.0,34.7017,34.7017,34.6796,34.6943,194973.0
2016-02-24 15:20:00,47.02,47.04,47.01,47.04,84050.0,34.6943,34.7091,34.687,34.7091,84050.0
2016-02-24 15:25:00,47.03,47.05,47.02,47.03,120803.0,34.7017,34.7165,34.6943,34.7017,120803.0
2016-02-24 15:30:00,47.02,47.03,47.0,47.01,126570.0,34.6943,34.7017,34.6796,34.687,126570.0
2016-02-24 15:35:00,47.01,47.01,46.98,47.0,335351.0,34.687,34.687,34.6648,34.6796,335351.0
2016-02-24 15:40:00,46.99,47.0,46.95,46.95,179952.0,34.6722,34.6796,34.6427,34.6427,179952.0
2016-02-24 15:45:00,46.96,46.99,46.94,46.95,126583.0,34.6501,34.6722,34.6353,34.6427,126583.0
2016-02-24 15:50:00,46.95,46.99,46.94,46.99,218137.0,34.6427,34.6722,34.6353,34.6722,218137.0
2016-02-24 15:55:00,46.99,47.07,46.98,47.02,1825845.0,34.6722,34.7312,34.6648,34.6943,1825845.0
2016-02-25 09:30:00,47.15,47.16,47.01,47.11,297931.0,34.7903,34.7976,34.687,34.7607,297931.0
2016-02-25 09:35:00,47.1,47.22,47.03,47.19,505397.0,34.7534,34.8419,34.7017,34.8198,505397.0
2016-02-25 09:40:00,47.19,47.28,47.19,47.27,284164.0,34.8198,34.8862,34.8198,34.8788,284164.0
2016-02-25 09:45:00,47.27,47.33,47.21,47.22,215353.0,34.8788,34.9231,34.8345,34.8419,215353.0
2016-02-25 09:50:00,47.22,47.28,47.17,47.26,202669.0,34.8419,34.8862,34.805,34.8714,202669.0
2016-02-25 09:55:00,47.25,47.31,47.25,47.28,193326.0,34.864,34.9083,34.864,34.8862,193326.0
2016-02-25 10:00:00,47.28,47.31,47.23,47.29,210888.0,34.8862,34.9083,34.8493,34.8936,210888.0
2016-02-25 10:05:00,47.28,47.3,47.2,47.22,104647.0,34.8862,34.9009,34.8271,34.8419,104647.0
2016-02-25 10:10:00,47.22,47.27,47.21,47.23,185451.0,34.8419,34.8788,34.8345,34.8493,185451.0
2016-02-25 10:15:00,47.23,47.24,47.19,47.21,115992.0,34.8493,34.8567,34.8198,34.8345,115992.0
2016-02-25 10:20:00,47.21,47.26,47.21,47.22,137147.0,34.8345,34.8714,34.8345,34.8419,137147.0
2016-02-25 10:25:00,47.21,47.22,47.13,47.14,141445.0,34.8345,34.8419,34.7755,34.7829,141445.0
2016-02-25 10:30:00,47.14,47.18,47.11,47.11,119993.0,34.7829,34.8124,34.7607,34.7607,119993.0
2016-02-25 10:35:00,47.12,47.12,47.05,47.08,194847.0,34.7681,34.7681,34.7165,34.7386,194847.0
2016-02-25 10:40:00,47.07,47.11,47.04,47.11,89217.0,34.7312,34.7607,34.7091,34.7607,89217.0
2016-02-25 10:45:00,47.1,47.19,47.09,47.18,435051.0,34.7534,34.8198,34.746,34.8124,435051.0
2016-02-25 10:50:00,47.18,47.24,47.18,47.21,109461.0,34.8124,34.8567,34.8124,34.8345,109461.0
2016-02-25 10:55:00,47.21,47.26,47.2,47.25,148057.0,34.8345,34.8714,34.8271,34.864,148057.0
2016-02-25 11:00:00,47.24,47.24,47.18,47.21,77206.0,34.8567,34.8567,34.8124,34.8345,77206.0
2016-02-25 11:05:00,47.2,47.21,47.17,47.18,89323.0,34.8271,34.8345,34.805,34.8124,89323.0
2016-02-25 11:10:00,47.18,47.24,47.18,47.21,124950.0,34.8124,34.8567,34.8124,34.8345,124950.0
2016-02-25 11:15:00,47.21,47.26,47.21,47.24,67420.0,34.8345,34.8714,34.8345,34.8567,67420.0
2016-02-25 11:20:00,47.24,47.27,47.23,47.26,54294.0,34.8567,34.8788,34.8493,34.8714,54294.0
2016-02-25 11:25:00,47.25,47.27,47.22,47.25,98705.0,34.864,34.8788,34.8419,34.864,98705.0
2016-02-25 11:30:00,47.25,47.26,47.22,47.24,79245.0,34.864,34.8714,34.8419,34.8567,79245.0
2016-02-25 11:35:00,47.23,47.25,47.22,47.24,90408.0,34.8493,34.864,34.8419,34.8567,90408.0
2016-02-25 11:40:00,47.24,47.28,47.23,47.27,70657.0,34.8567,34.8862,34.8493,34.8788,70657.0
2016-02-25 11:45:00,47.27,47.32,47.27,47.3,82550.0,34.8788,34.9157,34.8788,34.9009,82550.0
2016-02-25 11:50:00,47.3,47.31,47.27,47.31,91676.0,34.9009,34.9083,34.8788,34.9083,91676.0
2016-02-25 11:55:00,47.3,47.31,47.28,47.29,153716.0,34.9009,34.9083,34.8862,34.8936,153716.0
2016-02-25 12:00:00,47.29,47.35,47.28,47.34,56360.0,34.8936,34.9378,34.8862,34.9304,56360.0
2016-02-25 12:05:00,47.34,47.38,47.34,47.38,163566.0,34.9304,34.96,34.9304,34.96,163566.0
2016-02-25 12:10:00,47.38,47.38,47.34,47.37,63650.0,34.96,34.96,34.9304,34.9526,63650.0
2016-02-25 12:15:00,47.38,47.4,47.36,47.36,67340.0,34.96,34.9747,34.9452,34.9452,67340.0
2016-02-25 12:20:00,47.36,47.42,47.35,47.41,39168.0,34.9452,34.9895,34.9378,34.9821,39168.0
2016-02-25 12:25:00,47.42,47.44,47.4,47.41,68998.0,34.9895,35.0042,34.9747,34.9821,68998.0
2016-02-25 12:30:00,47.41,47.42,47.38,47.4,56996.0,34.9821,34.9895,34.96,34.9747,56996.0
2016-02-25 12:35:00,47.4,47.42,47.38,47.39,85405.0,34.9747,34.9895,34.96,34.9673,85405.0
2016-02-25 12:40:00,47.39,47.4,47.36,47.37,35175.0,34.9673,34.9747,34.9452,34.9526,35175.0
2016-02-25 12:45:00,47.37,47.44,47.37,47.44,108280.0,34.9526,35.0042,34.9526,35.0042,108280.0
2016-02-25 12:50:00,47.44,47.44,47.4,47.41,176981.0,35.0042,35.0042,34.9747,34.9821,176981.0
2016-02-25 12:55:00,47.41,47.42,47.39,47.4,45640.0,34.9821,34.9895,34.9673,34.9747,45640.0
2016-02-25 13:00:00,47.4,47.41,47.38,47.4,50325.0,34.9747,34.9821,34.96,34.9747,50325.0
2016-02-25 13:05:00,47.41,47.41,47.35,47.36,74444.0,34.9821,34.9821,34.9378,34.9452,74444.0
2016-02-25 13:10:00,47.37,47.37,47.34,47.35,97380.0,34.9526,34.9526,34.9304,34.9378,97380.0
2016-02-25 13:15:00,47.35,47.36,47.32,47.35,73806.0,34.9378,34.9452,34.9157,34.9378,73806.0
2016-02-25 13:20:00,47.34,47.37,47.32,47.32,165051.0,34.9304,34.9526,34.9157,34.9157,165051.0
2016-02-25 13:25:00,47.32,47.34,47.31,47.32,109673.0,34.9157,34.9304,34.9083,34.9157,109673.0
2016-02-25 13:30:00,47.32,47.32,47.27,47.28,41296.0,34.9157,34.9157,34.8788,34.8862,41296.0
2016-02-25 13:35:00,47.28,47.33,47.27,47.31,83851.0,34.8862,34.9231,34.8788,34.9083,83851.0
2016-02-25 13:40:00,47.32,47.34,47.29,47.32,148113.0,34.9157,34.9304,34.8936,34.9157,148113.0
2016-02-25 13:45:00,47.32,47.32,47.26,47.28,79148.0,34.9157,34.9157,34.8714,34.8862,79148.0
2016-02-25 13:50:00,47.28,47.3,47.27,47.29,34977.0,34.8862,34.9009,34.8788,34.8936,34977.0
2016-02-25 13:55:00,47.29,47.29,47.26,47.28,42176.0,34.8936,34.8936,34.8714,34.8862,42176.0
2016-02-25 14:00:00,47.27,47.3,47.25,47.3,124988.0,34.8788,34.9009,34.864,34.9009,124988.0
2016-02-25 14:05:00,47.3,47.3,47.26,47.27,138805.0,34.9009,34.9009,34.8714,34.8788,138805.0
2016-02-25 14:10:00,47.28,47.28,47.23,47.25,56832.0,34.8862,34.8862,34.8493,34.864,56832.0
2016-02-25 14:15:00,47.25,47.25,47.22,47.25,135325.0,34.864,34.864,34.8419,34.864,135325.0
2016-02-25 14:20:00,47.24,47.25,47.17,47.17,84269.0,34.8567,34.864,34.805,34.805,84269.0
2016-02-25 14:25:00,47.17,47.2,47.16,47.18,125639.0,34.805,34.8271,34.7976,34.8124,125639.0
2016-02-25 14:30:00,47.18,47.22,47.18,47.21,102630.0,34.8124,34.8419,34.8124,34.8345,102630.0
2016-02-25 14:35:00,47.22,47.24,47.2,47.23,88357.0,34.8419,34.8567,34.8271,34.8493,88357.0
2016-02-25 14:40:00,47.23,47.25,47.21,47.22,72673.0,34.8493,34.864,34.8345,34.8419,72673.0
2016-02-25 14:45:00,47.22,47.25,47.21,47.25,105737.0,34.8419,34.864,34.8345,34.864,105737.0
2016-02-25 14:50:00,47.25,47.26,47.22,47.24,73844.0,34.864,34.8714,34.8419,34.8567,73844.0
2016-02-25 14:55:00,47.24,47.24,47.2,47.21,28271.0,34.8567,34.8567,34.8271,34.8345,28271.0
2016-02-25 15:00:00,47.2,47.23,47.19,47.23,130780.0,34.8271,34.8493,34.8198,34.8493,130780.0
2016-02-25 15:05:00,47.23,47.25,47.23,47.25,294727.0,34.8493,34.864,34.8493,34.864,294727.0
2016-02-25 15:10:00,47.25,47.25,47.22,47.24,317888.0,34.864,34.864,34.8419,34.8567,317888.0
2016-02-25 15:15:00,47.23,47.25,47.23,47.24,41100.0,34.8493,34.864,34.8493,34.8567,41100.0
2016-02-25 15:20:00,47.24,47.28,47.24,47.28,108152.0,34.8567,34.8862,34.8567,34.8862,108152.0
2016-02-25 15:25:00,47.28,47.28,47.24,47.26,294729.0,34.8862,34.8862,34.8567,34.8714,294729.0
2016-02-25 15:30:00,47.26,47.29,47.25,47.28,210503.0,34.8714,34.8936,34.864,34.8862,210503.0
2016-02-25 15:35:00,47.28,47.39,47.28,47.39,465446.0,34.8862,34.9673,34.8862,34.9673,465446.0
2016-02-25 15:40:00,47.39,47.43,47.38,47.43,156939.0,34.9673,34.9969,34.96,34.9969,156939.0
2016-02-25 15:45:00,47.43,47.44,47.41,47.42,309089.0,34.9969,35.0042,34.9821,34.9895,309089.0
2016-02-25 15:50:00,47.42,47.43,47.4,47.42,222634.0,34.9895,34.9969,34.9747,34.9895,222634.0
2016-02-25 15:55:00,47.43,47.48,47.42,47.47,948130.0,34.9969,35.0338,34.9895,35.0264,948130.0
2016-02-26 09:30:00,47.29,47.32,47.16,47.21,870021.0,34.8936,34.9157,34.7976,34.8345,870021.0
2016-02-26 09:35:00,47.22,47.25,47.09,47.15,565446.0,34.8419,34.864,34.746,34.7903,565446.0
2016-02-26 09:40:00,47.14,47.2,47.11,47.13,293659.0,34.7829,34.8271,34.7607,34.7755,293659.0
2016-02-26 09:45:00,47.13,47.22,47.12,47.2,399246.0,34.7755,34.8419,34.7681,34.8271,399246.0
2016-02-26 09:50:00,47.21,47.22,47.11,47.12,301688.0,34.8345,34.8419,34.7607,34.7681,301688.0
2016-02-26 09:55:00,47.12,47.12,47.03,47.05,256268.0,34.7681,34.7681,34.7017,34.7165,256268.0
2016-02-26 10:00:00,47.05,47.07,46.96,46.96,410918.0,34.7165,34.7312,34.6501,34.6501,410918.0
2016-02-26 10:05:00,46.97,46.98,46.87,46.95,620391.0,34.6574,34.6648,34.5837,34.6427,620391.0
2016-02-26 10:10:00,46.95,46.97,46.85,46.86,878632.0,34.6427,34.6574,34.5689,34.5763,878632.0
2016-02-26 10:15:00,46.85,46.96,46.74,46.9,1050937.0,34.5689,34.6501,34.4877,34.6058,1050937.0
2016-02-26 10:20:00,46.9,46.95,46.86,46.92,1859699.0,34.6058,34.6427,34.5763,34.6205,1859699.0
2016-02-26 10:25:00,46.92,46.96,46.88,46.9,725193.0,34.6205,34.6501,34.591,34.6058,725193.0
2016-02-26 10:30:00,46.9,46.95,46.84,46.93,364910.0,34.6058,34.6427,34.5615,34.6279,364910.0
2016-02-26 10:35:00,46.93,46.93,46.85,46.87,278081.0,34.6279,34.6279,34.5689,34.5837,278081.0
2016-02-26 10:40:00,46.87,46.93,46.86,46.91,369609.0,34.5837,34.6279,34.5763,34.6132,369609.0
2016-02-26 10:45:00,46.9,46.9,46.81,46.82,277501.0,34.6058,34.6058,34.5394,34.5468,277501.0
2016-02-26 10:50:00,46.81,46.82,46.7,46.72,457468.0,34.5394,34.5468,34.4582,34.473,457468.0
2016-02-26 10:55:00,46.72,46.76,46.72,46.76,134407.0,34.473,34.5025,34.473,34.5025,134407.0
2016-02-26 11:00:00,46.75,46.76,46.65,46.66,435011.0,34.4951,34.5025,34.4213,34.4287,435011.0
2016-02-26 11:05:00,46.66,46.66,46.6,46.61,864828.0,34.4287,34.4287,34.3844,34.3918,864828.0
2016-02-26 11:10:00,46.61,46.65,46.59,46.63,192515.0,34.3918,34.4213,34.3771,34.4066,192515.0
2016-02-26 11:15:00,46.64,46.65,46.6,46.61,465106.0,34.4139,34.4213,34.3844,34.3918,465106.0
2016-02-26 11:20:00,46.61,46.63,46.57,46.58,175688.0,34.3918,34.4066,34.3623,34.3697,175688.0
2016-02-26 11:25:00,46.58,46.59,46.48,46.49,448727.0,34.3697,34.3771,34.2959,34.3033,448727.0
2016-02-26 11:30:00,46.49,46.53,46.48,46.51,289949.0,34.3033,34.3328,34.2959,34.318,289949.0
2016-02-26 11:35:00,46.51,46.51,46.42,46.43,611608.0,34.318,34.318,34.2516,34.259,611608.0
2016-02-26 11:40:00,46.43,46.44,46.34,46.34,1443384.0,34.259,34.2664,34.1926,34.1926,1443384.0
2016-02-26 11:45:00,46.34,46.38,46.33,46.35,602615.0,34.1926,34.2221,34.1852,34.2,602615.0
2016-02-26 11:50:00,46.35,46.37,46.33,46.34,323479.0,34.2,34.2147,34.1852,34.1926,323479.0
2016-02-26 11:55:00,46.33,46.33,46.24,46.27,717583.0,34.1852,34.1852,34.1188,34.1409,717583.0
2016-02-26 12:00:00,46.27,46.28,46.24,46.26,306393.0,34.1409,34.1483,34.1188,34.1336,306393.0
2016-02-26 12:05:00,46.27,46.37,46.26,46.37,999237.0,34.1409,34.2147,34.1336,34.2147,999237.0
2016-02-26 12:10:00,46.37,46.4,46.31,46.32,342973.0,34.2147,34.2369,34.1705,34.1778,342973.0
2016-02-26 12:15:00,46.31,46.4,46.3,46.4,178512.0,34.1705,34.2369,34.1631,34.2369,178512.0
2016-02-26 12:20:00,46.4,46.44,46.39,46.41,291510.0,34.2369,34.2664,34.2295,34.2442,291510.0
2016-02-26 12:25:00,46.41,46.5,46.4,46.48,833091.0,34.2442,34.3106,34.2369,34.2959,833091.0
2016-02-26 12:30:00,46.48,46.55,46.47,46.54,147734.0,34.2959,34.3475,34.2885,34.3402,147734.0
2016-02-26 12:35:00,46.54,46.55,46.52,46.53,117072.0,34.3402,34.3475,34.3254,34.3328,117072.0
2016-02-26 12:40:00,46.53,46.54,46.48,46.5,86197.0,34.3328,34.3402,34.2959,34.3106,86197.0
2016-02-26 12:45:00,46.49,46.5,46.44,46.46,92760.0,34.3033,34.3106,34.2664,34.2811,92760.0
2016-02-26 12:50:00,46.47,46.47,46.42,46.46,319092.0,34.2885,34.2885,34.2516,34.2811,319092.0
2016-02-26 12:55:00,46.46,46.49,46.45,46.45,147652.0,34.2811,34.3033,34.2738,34.2738,147652.0
2016-02-26 13:00:00,46.46,46.46,46.39,46.4,349075.0,34.2811,34.2811,34.2295,34.2369,349075.0
2016-02-26 13:05:00,46.39,46.44,46.39,46.43,357238.0,34.2295,34.2664,34.2295,34.259,357238.0
2016-02-26 13:10:00,46.43,46.44,46.32,46.32,621572.0,34.259,34.2664,34.1778,34.1778,621572.0
2016-02-26 13:15:00,46.33,46.35,46.31,46.33,391787.0,34.1852,34.2,34.1705,34.1852,391787.0
2016-02-26 13:20:00,46.33,46.34,46.29,46.29,122659.0,34.1852,34.1926,34.1557,34.1557,122659.0
2016-02-26 13:25:00,46.29,46.29,46.23,46.23,73293.0,34.1557,34.1557,34.1114,34.1114,73293.0
2016-02-26 13:30:00,46.24,46.28,46.21,46.21,746354.0,34.1188,34.1483,34.0967,34.0967,746354.0
2016-02-26 13:35:00,46.21,46.25,46.17,46.24,322988.0,34.0967,34.1262,34.0671,34.1188,322988.0
2016-02-26 13:40:00,46.25,46.25,46.2,46.21,99651.0,34.1262,34.1262,34.0893,34.0967,99651.0
2016-02-26 13:45:00,46.21,46.24,46.2,46.23,95852.0,34.0967,34.1188,34.0893,34.1114,95852.0
2016-02-26 13:50:00,46.22,46.28,46.22,46.27,163890.0,34.104,34.1483,34.104,34.1409,163890.0
2016-02-26 13:55:00,46.27,46.32,46.27,46.29,214095.0,34.1409,34.1778,34.1409,34.1557,214095.0
2016-02-26 14:00:00,46.3,46.32,46.29,46.31,162278.0,34.1631,34.1778,34.1557,34.1705,162278.0
2016-02-26 14:05:00,46.31,46.33,46.27,46.28,137356.0,34.1705,34.1852,34.1409,34.1483,137356.0
2016-02-26 14:10:00,46.27,46.31,46.26,46.3,132055.0,34.1409,34.1705,34.1336,34.1631,132055.0
2016-02-26 14:15:00,46.3,46.37,46.3,46.34,49325.0,34.1631,34.2147,34.1631,34.1926,49325.0
2016-02-26 14:20:00,46.34,46.34,46.31,46.32,57829.0,34.1926,34.1926,34.1705,34.1778,57829.0
2016-02-26 14:25:00,46.32,46.33,46.28,46.28,168135.0,34.1778,34.1852,34.1483,34.1483,168135.0
2016-02-26 14:30:00,46.28,46.29,46.23,46.24,137361.0,34.1483,34.1557,34.1114,34.1188,137361.0
2016-02-26 14:35:00,46.23,46.27,46.22,46.26,129130.0,34.1114,34.1409,34.104,34.1336,129130.0
2016-02-26 14:40:00,46.26,46.27,46.16,46.17,143449.0,34.1336,34.1409,34.0598,34.0671,143449.0
2016-02-26 14:45:00,46.17,46.21,46.16,46.2,110145.0,34.0671,34.0967,34.0598,34.0893,110145.0
2016-02-26 14:50:00,46.2,46.24,46.19,46.22,65695.0,34.0893,34.1188,34.0819,34.104,65695.0
2016-02-26 14:55:00,46.22,46.23,46.2,46.21,88893.0,34.104,34.1114,34.0893,34.0967,88893.0
2016-02-26 15:00:00,46.21,46.24,46.2,46.23,379888.0,34.0967,34.1188,34.0893,34.1114,379888.0
2016-02-26 15:05:00,46.23,46.29,46.23,46.29,203525.0,34.1114,34.1557,34.1114,34.1557,203525.0
2016-02-26 15:10:00,46.28,46.3,46.27,46.28,201123.0,34.1483,34.1631,34.1409,34.1483,201123.0
2016-02-26 15:15:00,46.27,46.28,46.26,46.28,280426.0,34.1409,34.1483,34.1336,34.1483,280426.0
2016-02-26 15:20:00,46.27,46.29,46.25,46.26,483950.0,34.1409,34.1557,34.1262,34.1336,483950.0
2016-02-26 15:25:00,46.26,46.28,46.23,46.25,184044.0,34.1336,34.1483,34.1114,34.1262,184044.0
2016-02-26 15:30:00,46.25,46.31,46.24,46.3,129196.0,34.1262,34.1705,34.1188,34.1631,129196.0
2016-02-26 15:35:00,46.31,46.31,46.25,46.25,250428.0,34.1705,34.1705,34.1262,34.1262,250428.0
2016-02-26 15:40:00,46.25,46.31,46.25,46.3,228542.0,34.1262,34.1705,34.1262,34.1631,228542.0
2016-02-26 15:45:00,46.31,46.32,46.27,46.29,379995.0,34.1705,34.1778,34.1409,34.1557,379995.0
2016-02-26 15:50:00,46.29,46.29,46.25,46.25,1229633.0,34.1557,34.1557,34.1262,34.1262,1229633.0
2016-02-26 15:55:00,46.26,46.26,46.17,46.18,2160847.0,34.1336,34.1336,34.0671,34.0745,2160847.0
2016-02-29 09:30:00,46.1,46.16,46.06,46.15,363987.0,34.0155,34.0598,33.986,34.0524,363987.0
2016-02-29 09:35:00,46.16,46.27,46.12,46.16,999740.0,34.0598,34.1409,34.0303,34.0598,999740.0
2016-02-29 09:40:00,46.18,46.23,46.14,46.15,1013971.0,34.0745,34.1114,34.045,34.0524,1013971.0
2016-02-29 09:45:00,46.16,46.24,46.14,46.23,515276.0,34.0598,34.1188,34.045,34.1114,515276.0
2016-02-29 09:50:00,46.24,46.31,46.24,46.25,528185.0,34.1188,34.1705,34.1188,34.1262,528185.0
2016-02-29 09:55:00,46.25,46.33,46.24,46.32,343096.0,34.1262,34.1852,34.1188,34.1778,343096.0
2016-02-29 10:00:00,46.32,46.32,46.22,46.24,198153.0,34.1778,34.1778,34.104,34.1188,198153.0
2016-02-29 10:05:00,46.23,46.3,46.22,46.25,385303.0,34.1114,34.1631,34.104,34.1262,385303.0
2016-02-29 10:10:00,46.25,46.26,46.21,46.25,591180.0,34.1262,34.1336,34.0967,34.1262,591180.0
2016-02-29 10:15:00,46.25,46.3,46.22,46.29,198272.0,34.1262,34.1631,34.104,34.1557,198272.0
2016-02-29 10:20:00,46.29,46.34,46.28,46.33,506148.0,34.1557,34.1926,34.1483,34.1852,506148.0
2016-02-29 10:25:00,46.33,46.39,46.32,46.35,219762.0,34.1852,34.2295,34.1778,34.2,219762.0
2016-02-29 10:30:00,46.35,46.4,46.3,46.36,295517.0,34.2,34.2369,34.1631,34.2073,295517.0
2016-02-29 10:35:00,46.36,46.37,46.31,46.37,235321.0,34.2073,34.2147,34.1705,34.2147,235321.0
2016-02-29 10:40:00,46.36,46.41,46.36,46.39,191966.0,34.2073,34.2442,34.2073,34.2295,191966.0
2016-02-29 10:45:00,46.39,46.44,46.38,46.44,123582.0,34.2295,34.2664,34.2221,34.2664,123582.0
2016-02-29 10:50:00,46.44,46.46,46.41,46.44,304779.0,34.2664,34.2811,34.2442,34.2664,304779.0
2016-02-29 10:55:00,46.44,46.47,46.42,46.44,180371.0,34.2664,34.2885,34.2516,34.2664,180371.0
2016-02-29 11:00:00,46.43,46.48,46.42,46.48,302189.0,34.259,34.2959,34.2516,34.2959,302189.0
2016-02-29 11:05:00,46.47,46.48,46.44,46.47,197820.0,34.2885,34.2959,34.2664,34.2885,197820.0
2016-02-29 11:10:00,46.47,46.51,46.46,46.49,176727.0,34.2885,34.318,34.2811,34.3033,176727.0
2016-02-29 11:15:00,46.49,46.5,46.45,46.49,199255.0,34.3033,34.3106,34.2738,34.3033,199255.0
2016-02-29 11:20:00,46.5,46.53,46.47,46.52,370284.0,34.3106,34.3328,34.2885,34.3254,370284.0
2016-02-29 11:25:00,46.52,46.57,46.52,46.57,181500.0,34.3254,34.3623,34.3254,34.3623,181500.0
2016-02-29 11:30:00,46.56,46.6,46.53,46.59,192843.0,34.3549,34.3844,34.3328,34.3771,192843.0
2016-02-29 11:35:00,46.58,46.64,46.57,46.62,285686.0,34.3697,34.4139,34.3623,34.3992,285686.0
2016-02-29 11:40:00,46.62,46.65,46.59,46.64,185290.0,34.3992,34.4213,34.3771,34.4139,185290.0
2016-02-29 11:45:00,46.64,46.65,46.62,46.63,111723.0,34.4139,34.4213,34.3992,34.4066,111723.0
2016-02-29 11:50:00,46.63,46.67,46.62,46.66,141463.0,34.4066,34.4361,34.3992,34.4287,141463.0
2016-02-29 11:55:00,46.67,46.7,46.62,46.7,163855.0,34.4361,34.4582,34.3992,34.4582,163855.0
2016-02-29 12:00:00,46.7,46.72,46.68,46.7,172712.0,34.4582,34.473,34.4435,34.4582,172712.0
2016-02-29 12:05:00,46.7,46.72,46.69,46.71,163107.0,34.4582,34.473,34.4508,34.4656,163107.0
2016-02-29 12:10:00,46.71,46.72,46.65,46.67,154125.0,34.4656,34.473,34.4213,34.4361,154125.0
2016-02-29 12:15:00,46.67,46.7,46.66,46.69,96221.0,34.4361,34.4582,34.4287,34.4508,96221.0
2016-02-29 12:20:00,46.68,46.69,46.66,46.68,172461.0,34.4435,34.4508,34.4287,34.4435,172461.0
2016-02-29 12:25:00,46.68,46.7,46.63,46.63,134722.0,34.4435,34.4582,34.4066,34.4066,134722.0
2016-02-29 12:30:00,46.63,46.64,46.59,46.64,154588.0,34.4066,34.4139,34.3771,34.4139,154588.0
2016-02-29 12:35:00,46.63,46.66,46.62,46.64,227497.0,34.4066,34.4287,34.3992,34.4139,227497.0
2016-02-29 12:40:00,46.64,46.64,46.61,46.62,190585.0,34.4139,34.4139,34.3918,34.3992,190585.0
2016-02-29 12:45:00,46.62,46.64,46.61,46.64,138499.0,34.3992,34.4139,34.3918,34.4139,138499.0
2016-02-29 12:50:00,46.65,46.68,46.64,46.67,81971.0,34.4213,34.4435,34.4139,34.4361,81971.0
2016-02-29 12:55:00,46.67,46.68,46.64,46.66,186730.0,34.4361,34.4435,34.4139,34.4287,186730.0
2016-02-29 13:00:00,46.66,46.67,46.61,46.62,171900.0,34.4287,34.4361,34.3918,34.3992,171900.0
2016-02-29 13:05:00,46.63,46.66,46.62,46.63,124367.0,34.4066,34.4287,34.3992,34.4066,124367.0
2016-02-29 13:10:00,46.64,46.64,46.59,46.61,85550.0,34.4139,34.4139,34.3771,34.3918,85550.0
2016-02-29 13:15:00,46.62,46.64,46.61,46.62,127905.0,34.3992,34.4139,34.3918,34.3992,127905.0
2016-02-29 13:20:00,46.63,46.65,46.61,46.62,122258.0,34.4066,34.4213,34.3918,34.3992,122258.0
2016-02-29 13:25:00,46.62,46.64,46.6,46.62,149672.0,34.3992,34.4139,34.3844,34.3992,149672.0
2016-02-29 13:30:00,46.61,46.66,46.6,46.66,117653.0,34.3918,34.4287,34.3844,34.4287,117653.0
2016-02-29 13:35:00,46.65,46.67,46.65,46.66,84081.0,34.4213,34.4361,34.4213,34.4287,84081.0
2016-02-29 13:40:00,46.66,46.7,46.65,46.7,134528.0,34.4287,34.4582,34.4213,34.4582,134528.0
2016-02-29 13:45:00,46.7,46.72,46.69,46.72,123166.0,34.4582,34.473,34.4508,34.473,123166.0
2016-02-29 13:50:00,46.72,46.74,46.69,46.7,141957.0,34.473,34.4877,34.4508,34.4582,141957.0
2016-02-29 13:55:00,46.7,46.71,46.66,46.71,137235.0,34.4582,34.4656,34.4287,34.4656,137235.0
2016-02-29 14:00:00,46.7,46.71,46.67,46.68,103453.0,34.4582,34.4656,34.4361,34.4435,103453.0
2016-02-29 14:05:00,46.68,46.68,46.62,46.65,242575.0,34.4435,34.4435,34.3992,34.4213,242575.0
2016-02-29 14:10:00,46.65,46.71,46.64,46.7,450851.0,34.4213,34.4656,34.4139,34.4582,450851.0
2016-02-29 14:15:00,46.7,46.71,46.67,46.67,148905.0,34.4582,34.4656,34.4361,34.4361,148905.0
2016-02-29 14:20:00,46.67,46.68,46.61,46.62,302815.0,34.4361,34.4435,34.3918,34.3992,302815.0
2016-02-29 14:25:00,46.62,46.64,46.61,46.61,128431.0,34.3992,34.4139,34.3918,34.3918,128431.0
2016-02-29 14:30:00,46.61,46.61,46.53,46.54,221906.0,34.3918,34.3918,34.3328,34.3402,221906.0
2016-02-29 14:35:00,46.53,46.57,46.53,46.55,208548.0,34.3328,34.3623,34.3328,34.3475,208548.0
2016-02-29 14:40:00,46.56,46.56,46.51,46.51,201971.0,34.3549,34.3549,34.318,34.318,201971.0
2016-02-29 14:45:00,46.51,46.53,46.49,46.5,154842.0,34.318,34.3328,34.3033,34.3106,154842.0
2016-02-29 14:50:00,46.5,46.51,46.49,46.5,178662.0,34.3106,34.318,34.3033,34.3106,178662.0
2016-02-29 14:55:00,46.49,46.57,46.49,46.57,259206.0,34.3033,34.3623,34.3033,34.3623,259206.0
2016-02-29 15:00:00,46.56,46.56,46.49,46.5,115079.0,34.3549,34.3549,34.3033,34.3106,115079.0
2016-02-29 15:05:00,46.49,46.5,46.44,46.46,102310.0,34.3033,34.3106,34.2664,34.2811,102310.0
2016-02-29 15:10:00,46.46,46.46,46.39,46.4,172297.0,34.2811,34.2811,34.2295,34.2369,172297.0
2016-02-29 15:15:00,46.4,46.43,46.39,46.4,188103.0,34.2369,34.259,34.2295,34.2369,188103.0
2016-02-29 15:20:00,46.4,46.42,46.37,46.37,124280.0,34.2369,34.2516,34.2147,34.2147,124280.0
2016-02-29 15:25:00,46.36,46.4,46.35,46.38,119458.0,34.2073,34.2369,34.2,34.2221,119458.0
2016-02-29 15:30:00,46.39,46.41,46.35,46.38,205436.0,34.2295,34.2442,34.2,34.2221,205436.0
2016-02-29 15:35:00,46.38,46.42,46.36,46.42,112670.0,34.2221,34.2516,34.2073,34.2516,112670.0
2016-02-29 15:40:00,46.42,46.42,46.39,46.42,182408.0,34.2516,34.2516,34.2295,34.2516,182408.0
2016-02-29 15:45:00,46.41,46.46,46.4,46.46,387797.0,34.2442,34.2811,34.2369,34.2811,387797.0
2016-02-29 15:50:00,46.46,46.46,46.41,46.43,426263.0,34.2811,34.2811,34.2442,34.259,426263.0
2016-02-29 15:55:00,46.42,46.43,46.29,46.3,1014290.0,34.2516,34.259,34.1557,34.1631,1014290.0
2016-03-01 09:30:00,46.54,46.6,46.45,46.52,398322.0,34.3402,34.3844,34.2738,34.3254,398322.0
2016-03-01 09:35:00,46.53,46.62,46.48,46.61,657244.0,34.3328,34.3992,34.2959,34.3918,657244.0
2016-03-01 09:40:00,46.62,46.63,46.54,46.6,363342.0,34.3992,34.4066,34.3402,34.3844,363342.0
2016-03-01 09:45:00,46.61,46.63,46.51,46.56,320321.0,34.3918,34.4066,34.318,34.3549,320321.0
2016-03-01 09:50:00,46.57,46.62,46.55,46.55,378563.0,34.3623,34.3992,34.3475,34.3475,378563.0
2016-03-01 09:55:00,46.55,46.65,46.53,46.6,172522.0,34.3475,34.4213,34.3328,34.3844,172522.0
2016-03-01 10:00:00,46.61,46.62,46.45,46.45,652511.0,34.3918,34.3992,34.2738,34.2738,652511.0
2016-03-01 10:05:00,46.46,46.48,46.39,46.44,409336.0,34.2811,34.2959,34.2295,34.2664,409336.0
2016-03-01 10:10:00,46.45,46.49,46.38,46.43,327174.0,34.2738,34.3033,34.2221,34.259,327174.0
2016-03-01 10:15:00,46.43,46.49,46.41,46.44,257092.0,34.259,34.3033,34.2442,34.2664,257092.0
2016-03-01 10:20:00,46.44,46.48,46.4,46.48,250893.0,34.2664,34.2959,34.2369,34.2959,250893.0
2016-03-01 10:25:00,46.48,46.53,46.44,46.45,202349.0,34.2959,34.3328,34.2664,34.2738,202349.0
2016-03-01 10:30:00,46.45,46.47,46.36,46.38,287470.0,34.2738,34.2885,34.2073,34.2221,287470.0
2016-03-01 10:35:00,46.39,46.39,46.31,46.31,391521.0,34.2295,34.2295,34.1705,34.1705,391521.0
2016-03-01 10:40:00,46.32,46.32,46.24,46.27,726594.0,34.1778,34.1778,34.1188,34.1409,726594.0
2016-03-01 10:45:00,46.26,46.26,46.17,46.18,358419.0,34.1336,34.1336,34.0671,34.0745,358419.0
2016-03-01 10:50:00,46.18,46.23,46.17,46.2,227651.0,34.0745,34.1114,34.0671,34.0893,227651.0
2016-03-01 10:55:00,46.21,46.26,46.18,46.19,356191.0,34.0967,34.1336,34.0745,34.0819,356191.0
2016-03-01 11:00:00,46.19,46.19,46.12,46.15,346103.0,34.0819,34.0819,34.0303,34.0524,346103.0
2016-03-01 11:05:00,46.15,46.16,46.08,46.12,534133.0,34.0524,34.0598,34.0007,34.0303,534133.0
2016-03-01 11:10:00,46.11,46.12,46.07,46.09,288458.0,34.0229,34.0303,33.9934,34.0081,288458.0
2016-03-01 11:15:00,46.09,46.13,46.05,46.11,281807.0,34.0081,34.0376,33.9786,34.0229,281807.0
2016-03-01 11:20:00,46.11,46.18,46.09,46.16,171831.0,34.0229,34.0745,34.0081,34.0598,171831.0
2016-03-01 11:25:00,46.16,46.19,46.15,46.16,102397.0,34.0598,34.0819,34.0524,34.0598,102397.0
2016-03-01 11:30:00,46.15,46.16,46.11,46.13,139873.0,34.0524,34.0598,34.0229,34.0376,139873.0
2016-03-01 11:35:00,46.14,46.16,46.09,46.11,174169.0,34.045,34.0598,34.0081,34.0229,174169.0
2016-03-01 11:40:00,46.11,46.15,46.06,46.07,260853.0,34.0229,34.0524,33.986,33.9934,260853.0
2016-03-01 11:45:00,46.06,46.07,46.03,46.05,101643.0,33.986,33.9934,33.9638,33.9786,101643.0
2016-03-01 11:50:00,46.05,46.09,46.05,46.06,93136.0,33.9786,34.0081,33.9786,33.986,93136.0
2016-03-01 11:55:00,46.07,46.12,46.05,46.06,107325.0,33.9934,34.0303,33.9786,33.986,107325.0
2016-03-01 12:00:00,46.05,46.1,46.02,46.1,124821.0,33.9786,34.0155,33.9565,34.0155,124821.0
2016-03-01 12:05:00,46.11,46.14,46.1,46.11,271397.0,34.0229,34.045,34.0155,34.0229,271397.0
2016-03-01 12:10:00,46.11,46.11,46.02,46.05,90176.0,34.0229,34.0229,33.9565,33.9786,90176.0
2016-03-01 12:15:00,46.05,46.08,46.02,46.04,112804.0,33.9786,34.0007,33.9565,33.9712,112804.0
2016-03-01 12:20:00,46.03,46.05,46.02,46.03,78780.0,33.9638,33.9786,33.9565,33.9638,78780.0
2016-03-01 12:25:00,46.04,46.04,46.01,46.02,120925.0,33.9712,33.9712,33.9491,33.9565,120925.0
2016-03-01 12:30:00,46.02,46.02,45.97,45.98,108334.0,33.9565,33.9565,33.9196,33.927,108334.0
2016-03-01 12:35:00,45.98,46.05,45.97,46.05,91141.0,33.927,33.9786,33.9196,33.9786,91141.0
2016-03-01 12:40:00,46.05,46.08,46.03,46.05,128553.0,33.9786,34.0007,33.9638,33.9786,128553.0
2016-03-01 12:45:00,46.06,46.06,46.0,46.01,148874.0,33.986,33.986,33.9417,33.9491,148874.0
2016-03-01 12:50:00,46.01,46.03,45.98,46.01,273772.0,33.9491,33.9638,33.927,33.9491,273772.0
2016-03-01 12:55:00,46.0,46.01,45.99,46.0,175461.0,33.9417,33.9491,33.9343,33.9417,175461.0
2016-03-01 13:00:00,46.0,46.01,45.97,45.99,274646.0,33.9417,33.9491,33.9196,33.9343,274646.0
2016-03-01 13:05:00,45.99,46.02,45.99,46.0,208557.0,33.9343,33.9565,33.9343,33.9417,208557.0
2016-03-01 13:10:00,45.99,46.0,45.98,46.0,241624.0,33.9343,33.9417,33.927,33.9417,241624.0
2016-03-01 13:15:00,45.99,46.0,45.96,45.97,156764.0,33.9343,33.9417,33.9122,33.9196,156764.0
2016-03-01 13:20:00,45.97,45.98,45.95,45.96,276849.0,33.9196,33.927,33.9048,33.9122,276849.0
2016-03-01 13:25:00,45.97,46.0,45.97,45.98,127437.0,33.9196,33.9417,33.9196,33.927,127437.0
2016-03-01 13:30:00,45.99,46.01,45.97,45.97,117311.0,33.9343,33.9491,33.9196,33.9196,117311.0
2016-03-01 13:35:00,45.98,45.99,45.94,45.95,80092.0,33.927,33.9343,33.8974,33.9048,80092.0
2016-03-01 13:40:00,45.95,45.99,45.94,45.98,501220.0,33.9048,33.9343,33.8974,33.927,501220.0
2016-03-01 13:45:00,45.98,46.0,45.97,45.98,155269.0,33.927,33.9417,33.9196,33.927,155269.0
2016-03-01 13:50:00,45.99,46.0,45.94,45.95,131060.0,33.9343,33.9417,33.8974,33.9048,131060.0
2016-03-01 13:55:00,45.94,45.95,45.85,45.86,178769.0,33.8974,33.9048,33.831,33.8384,178769.0
2016-03-01 14:00:00,45.85,45.91,45.84,45.91,380428.0,33.831,33.8753,33.8237,33.8753,380428.0
2016-03-01 14:05:00,45.9,45.96,45.9,45.95,197573.0,33.8679,33.9122,33.8679,33.9048,197573.0
2016-03-01 14:10:00,45.95,45.97,45.88,45.89,230044.0,33.9048,33.9196,33.8532,33.8605,230044.0
2016-03-01 14:15:00,45.89,45.89,45.84,45.84,261612.0,33.8605,33.8605,33.8237,33.8237,261612.0
2016-03-01 14:20:00,45.84,45.85,45.79,45.8,192272.0,33.8237,33.831,33.7868,33.7941,192272.0
2016-03-01 14:25:00,45.8,45.89,45.78,45.89,232627.0,33.7941,33.8605,33.7794,33.8605,232627.0
2016-03-01 14:30:00,45.89,45.9,45.85,45.89,273396.0,33.8605,33.8679,33.831,33.8605,273396.0
2016-03-01 14:35:00,45.89,45.94,45.88,45.94,150036.0,33.8605,33.8974,33.8532,33.8974,150036.0
2016-03-01 14:40:00,45.94,46.04,45.93,46.03,455629.0,33.8974,33.9712,33.8901,33.9638,455629.0
2016-03-01 14:45:00,46.03,46.13,46.02,46.13,133250.0,33.9638,34.0376,33.9565,34.0376,133250.0
2016-03-01 14:50:00,46.13,46.16,46.1,46.15,163187.0,34.0376,34.0598,34.0155,34.0524,163187.0
2016-03-01 14:55:00,46.15,46.2,46.14,46.19,149758.0,34.0524,34.0893,34.045,34.0819,149758.0
2016-03-01 15:00:00,46.19,46.28,46.18,46.28,1553211.0,34.0819,34.1483,34.0745,34.1483,1553211.0
2016-03-01 15:05:00,46.27,46.28,46.23,46.26,187001.0,34.1409,34.1483,34.1114,34.1336,187001.0
2016-03-01 15:10:00,46.25,46.34,46.25,46.33,193432.0,34.1262,34.1926,34.1262,34.1852,193432.0
2016-03-01 15:15:00,46.33,46.36,46.29,46.36,279326.0,34.1852,34.2073,34.1557,34.2073,279326.0
2016-03-01 15:20:00,46.36,46.36,46.3,46.34,438986.0,34.2073,34.2073,34.1631,34.1926,438986.0
2016-03-01 15:25:00,46.34,46.35,46.28,46.3,442208.0,34.1926,34.2,34.1483,34.1631,442208.0
2016-03-01 15:30:00,46.3,46.3,46.22,46.22,363504.0,34.1631,34.1631,34.104,34.104,363504.0
2016-03-01 15:35:00,46.23,46.23,46.17,46.19,333440.0,34.1114,34.1114,34.0671,34.0819,333440.0
2016-03-01 15:40:00,46.19,46.19,46.14,46.15,327296.0,34.0819,34.0819,34.045,34.0524,327296.0
2016-03-01 15:45:00,46.15,46.15,46.11,46.11,415849.0,34.0524,34.0524,34.0229,34.0229,415849.0
2016-03-01 15:50:00,46.12,46.12,46.08,46.08,507556.0,34.0303,34.0303,34.0007,34.0007,507556.0
2016-03-01 15:55:00,46.09,46.09,46.03,46.05,1743379.0,34.0081,34.0081,33.9638,33.9786,1743379.0
2016-03-02 09:30:00,45.95,46.02,45.5,45.61,2236669.0,33.9048,33.9565,33.5728,33.6539,2236669.0
2016-03-02 09:35:00,45.61,45.66,45.41,45.49,1600424.0,33.6539,33.6908,33.5064,33.5654,1600424.0
2016-03-02 09:40:00,45.49,45.49,45.08,45.35,2331695.0,33.5654,33.5654,33.2629,33.4621,2331695.0
2016-03-02 09:45:00,45.35,45.49,45.32,45.44,1022652.0,33.4621,33.5654,33.44,33.5285,1022652.0
2016-03-02 09:50:00,45.44,45.55,45.42,45.49,662415.0,33.5285,33.6097,33.5138,33.5654,662415.0
2016-03-02 09:55:00,45.49,45.53,45.4,45.44,1165882.0,33.5654,33.5949,33.499,33.5285,1165882.0
2016-03-02 10:00:00,45.44,45.47,45.36,45.39,525515.0,33.5285,33.5506,33.4695,33.4916,525515.0
2016-03-02 10:05:00,45.39,45.49,45.39,45.44,378537.0,33.4916,33.5654,33.4916,33.5285,378537.0
2016-03-02 10:10:00,45.45,45.48,45.41,45.45,302287.0,33.5359,33.558,33.5064,33.5359,302287.0
2016-03-02 10:15:00,45.46,45.51,45.45,45.48,236952.0,33.5433,33.5802,33.5359,33.558,236952.0
2016-03-02 10:20:00,45.48,45.57,45.46,45.52,305256.0,33.558,33.6244,33.5433,33.5875,305256.0
2016-03-02 10:25:00,45.52,45.59,45.52,45.58,417601.0,33.5875,33.6392,33.5875,33.6318,417601.0
2016-03-02 10:30:00,45.57,45.59,45.51,45.53,1201169.0,33.6244,33.6392,33.5802,33.5949,1201169.0
2016-03-02 10:35:00,45.54,45.55,45.49,45.54,444753.0,33.6023,33.6097,33.5654,33.6023,444753.0
2016-03-02 10:40:00,45.54,45.58,45.53,45.57,560966.0,33.6023,33.6318,33.5949,33.6244,560966.0
2016-03-02 10:45:00,45.57,45.67,45.56,45.66,266976.0,33.6244,33.6982,33.6171,33.6908,266976.0
2016-03-02 10:50:00,45.66,45.71,45.63,45.64,259368.0,33.6908,33.7277,33.6687,33.6761,259368.0
2016-03-02 10:55:00,45.65,45.71,45.64,45.7,338015.0,33.6835,33.7277,33.6761,33.7204,338015.0
2016-03-02 11:00:00,45.69,45.74,45.66,45.73,232807.0,33.713,33.7499,33.6908,33.7425,232807.0
2016-03-02 11:05:00,45.73,45.78,45.72,45.77,186384.0,33.7425,33.7794,33.7351,33.772,186384.0
2016-03-02 11:10:00,45.77,45.81,45.74,45.8,257521.0,33.772,33.8015,33.7499,33.7941,257521.0
2016-03-02 11:15:00,45.8,45.88,45.8,45.85,276041.0,33.7941,33.8532,33.7941,33.831,276041.0
2016-03-02 11:20:00,45.85,45.93,45.85,45.93,149190.0,33.831,33.8901,33.831,33.8901,149190.0
2016-03-02 11:25:00,45.93,45.94,45.87,45.92,356226.0,33.8901,33.8974,33.8458,33.8827,356226.0
2016-03-02 11:30:00,45.93,45.94,45.84,45.85,395752.0,33.8901,33.8974,33.8237,33.831,395752.0
2016-03-02 11:35:00,45.86,45.93,45.82,45.92,294809.0,33.8384,33.8901,33.8089,33.8827,294809.0
2016-03-02 11:40:00,45.92,45.96,45.88,45.94,226406.0,33.8827,33.9122,33.8532,33.8974,226406.0
2016-03-02 11:45:00,45.95,45.99,45.94,45.98,194089.0,33.9048,33.9343,33.8974,33.927,194089.0
2016-03-02 11:50:00,45.99,46.1,45.99,46.06,421525.0,33.9343,34.0155,33.9343,33.986,421525.0
2016-03-02 11:55:00,46.07,46.09,46.01,46.05,338327.0,33.9934,34.0081,33.9491,33.9786,338327.0
2016-03-02 12:00:00,46.05,46.06,45.96,45.98,260887.0,33.9786,33.986,33.9122,33.927,260887.0
2016-03-02 12:05:00,45.99,46.0,45.92,46.0,191046.0,33.9343,33.9417,33.8827,33.9417,191046.0
2016-03-02 12:10:00,45.99,46.02,45.97,46.01,130876.0,33.9343,33.9565,33.9196,33.9491,130876.0
2016-03-02 12:15:00,46.01,46.06,45.99,46.06,92078.0,33.9491,33.986,33.9343,33.986,92078.0
2016-03-02 12:20:00,46.05,46.07,46.03,46.05,161485.0,33.9786,33.9934,33.9638,33.9786,161485.0
2016-03-02 12:25:00,46.05,46.08,46.04,46.07,507039.0,33.9786,34.0007,33.9712,33.9934,507039.0
2016-03-02 12:30:00,46.08,46.13,46.06,46.12,389570.0,34.0007,34.0376,33.986,34.0303,389570.0
2016-03-02 12:35:00,46.12,46.15,46.1,46.14,107724.0,34.0303,34.0524,34.0155,34.045,107724.0
2016-03-02 12:40:00,46.14,46.16,46.12,46.14,97067.0,34.045,34.0598,34.0303,34.045,97067.0
2016-03-02 12:45:00,46.14,46.19,46.14,46.16,171063.0,34.045,34.0819,34.045,34.0598,171063.0
2016-03-02 12:50:00,46.16,46.17,46.11,46.12,105845.0,34.0598,34.0671,34.0229,34.0303,105845.0
2016-03-02 12:55:00,46.12,46.19,46.12,46.18,392809.0,34.0303,34.0819,34.0303,34.0745,392809.0
2016-03-02 13:00:00,46.18,46.22,46.15,46.21,234815.0,34.0745,34.104,34.0524,34.0967,234815.0
2016-03-02 13:05:00,46.21,46.24,46.17,46.2,199194.0,34.0967,34.1188,34.0671,34.0893,199194.0
2016-03-02 13:10:00,46.21,46.25,46.19,46.2,163781.0,34.0967,34.1262,34.0819,34.0893,163781.0
2016-03-02 13:15:00,46.19,46.21,46.15,46.19,151357.0,34.0819,34.0967,34.0524,34.0819,151357.0
2016-03-02 13:20:00,46.2,46.22,46.18,46.21,240941.0,34.0893,34.104,34.0745,34.0967,240941.0
2016-03-02 13:25:00,46.21,46.23,46.19,46.22,64778.0,34.0967,34.1114,34.0819,34.104,64778.0
2016-03-02 13:30:00,46.22,46.23,46.18,46.2,117605.0,34.104,34.1114,34.0745,34.0893,117605.0
2016-03-02 13:35:00,46.2,46.2,46.18,46.19,96141.0,34.0893,34.0893,34.0745,34.0819,96141.0
2016-03-02 13:40:00,46.19,46.23,46.18,46.21,88121.0,34.0819,34.1114,34.0745,34.0967,88121.0
2016-03-02 13:45:00,46.21,46.24,46.2,46.23,96846.0,34.0967,34.1188,34.0893,34.1114,96846.0
2016-03-02 13:50:00,46.23,46.25,46.21,46.24,258999.0,34.1114,34.1262,34.0967,34.1188,258999.0
2016-03-02 13:55:00,46.25,46.25,46.18,46.19,141563.0,34.1262,34.1262,34.0745,34.0819,141563.0
2016-03-02 14:00:00,46.18,46.2,46.17,46.18,151975.0,34.0745,34.0893,34.0671,34.0745,151975.0
2016-03-02 14:05:00,46.18,46.19,46.15,46.18,583804.0,34.0745,34.0819,34.0524,34.0745,583804.0
2016-03-02 14:10:00,46.18,46.21,46.16,46.18,154489.0,34.0745,34.0967,34.0598,34.0745,154489.0
2016-03-02 14:15:00,46.18,46.21,46.16,46.18,173416.0,34.0745,34.0967,34.0598,34.0745,173416.0
2016-03-02 14:20:00,46.18,46.22,46.17,46.2,192574.0,34.0745,34.104,34.0671,34.0893,192574.0
2016-03-02 14:25:00,46.21,46.21,46.16,46.19,146802.0,34.0967,34.0967,34.0598,34.0819,146802.0
2016-03-02 14:30:00,46.19,46.22,46.18,46.18,89235.0,34.0819,34.104,34.0745,34.0745,89235.0
2016-03-02 14:35:00,46.18,46.23,46.17,46.23,268435.0,34.0745,34.1114,34.0671,34.1114,268435.0
2016-03-02 14:40:00,46.23,46.26,46.22,46.24,163649.0,34.1114,34.1336,34.104,34.1188,163649.0
2016-03-02 14:45:00,46.23,46.24,46.18,46.21,311219.0,34.1114,34.1188,34.0745,34.0967,311219.0
2016-03-02 14:50:00,46.21,46.24,46.2,46.22,140503.0,34.0967,34.1188,34.0893,34.104,140503.0
2016-03-02 14:55:00,46.22,46.26,46.22,46.26,189742.0,34.104,34.1336,34.104,34.1336,189742.0
2016-03-02 15:00:00,46.25,46.25,46.21,46.22,107072.0,34.1262,34.1262,34.0967,34.104,107072.0
2016-03-02 15:05:00,46.21,46.24,46.2,46.24,259860.0,34.0967,34.1188,34.0893,34.1188,259860.0
2016-03-02 15:10:00,46.23,46.28,46.22,46.26,217548.0,34.1114,34.1483,34.104,34.1336,217548.0
2016-03-02 15:15:00,46.26,46.27,46.24,46.25,128006.0,34.1336,34.1409,34.1188,34.1262,128006.0
2016-03-02 15:20:00,46.24,46.26,46.23,46.26,187841.0,34.1188,34.1336,34.1114,34.1336,187841.0
2016-03-02 15:25:00,46.26,46.27,46.23,46.24,177693.0,34.1336,34.1409,34.1114,34.1188,177693.0
2016-03-02 15:30:00,46.24,46.24,46.21,46.23,413166.0,34.1188,34.1188,34.0967,34.1114,413166.0
2016-03-02 15:35:00,46.23,46.26,46.21,46.23,215150.0,34.1114,34.1336,34.0967,34.1114,215150.0
2016-03-02 15:40:00,46.23,46.27,46.22,46.26,302135.0,34.1114,34.1409,34.104,34.1336,302135.0
2016-03-02 15:45:00,46.26,46.26,46.24,46.25,129119.0,34.1336,34.1336,34.1188,34.1262,129119.0
2016-03-02 15:50:00,46.25,46.27,46.23,46.27,514025.0,34.1262,34.1409,34.1114,34.1409,514025.0
2016-03-02 15:55:00,46.27,46.33,46.26,46.3,2309077.0,34.1409,34.1852,34.1336,34.1631,2309077.0
2016-03-03 09:30:00,46.38,46.39,46.17,46.18,343802.0,34.2221,34.2295,34.0671,34.0745,343802.0
2016-03-03 09:35:00,46.18,46.23,46.08,46.09,434040.0,34.0745,34.1114,34.0007,34.0081,434040.0
2016-03-03 09:40:00,46.09,46.16,46.06,46.16,318005.0,34.0081,34.0598,33.986,34.0598,318005.0
2016-03-03 09:45:00,46.15,46.16,45.97,45.98,170829.0,34.0524,34.0598,33.9196,33.927,170829.0
2016-03-03 09:50:00,45.97,46.04,45.91,45.93,203341.0,33.9196,33.9712,33.8753,33.8901,203341.0
2016-03-03 09:55:00,45.94,45.95,45.85,45.85,201536.0,33.8974,33.9048,33.831,33.831,201536.0
2016-03-03 10:00:00,45.85,45.89,45.79,45.81,421767.0,33.831,33.8605,33.7868,33.8015,421767.0
2016-03-03 10:05:00,45.81,45.83,45.77,45.78,237316.0,33.8015,33.8163,33.772,33.7794,237316.0
2016-03-03 10:10:00,45.78,45.84,45.76,45.81,144143.0,33.7794,33.8237,33.7646,33.8015,144143.0
2016-03-03 10:15:00,45.82,45.88,45.81,45.86,186916.0,33.8089,33.8532,33.8015,33.8384,186916.0
2016-03-03 10:20:00,45.85,45.86,45.82,45.83,128329.0,33.831,33.8384,33.8089,33.8163,128329.0
2016-03-03 10:25:00,45.83,45.85,45.77,45.79,108115.0,33.8163,33.831,33.772,33.7868,108115.0
2016-03-03 10:30:00,45.79,45.84,45.78,45.84,93918.0,33.7868,33.8237,33.7794,33.8237,93918.0
2016-03-03 10:35:00,45.84,45.92,45.84,45.9,346611.0,33.8237,33.8827,33.8237,33.8679,346611.0
2016-03-03 10:40:00,45.91,45.98,45.88,45.98,155364.0,33.8753,33.927,33.8532,33.927,155364.0
2016-03-03 10:45:00,45.98,46.06,45.96,46.05,199994.0,33.927,33.986,33.9122,33.9786,199994.0
2016-03-03 10:50:00,46.05,46.12,46.05,46.09,293168.0,33.9786,34.0303,33.9786,34.0081,293168.0
2016-03-03 10:55:00,46.1,46.11,46.04,46.05,223932.0,34.0155,34.0229,33.9712,33.9786,223932.0
2016-03-03 11:00:00,46.05,46.14,46.04,46.08,98656.0,33.9786,34.045,33.9712,34.0007,98656.0
2016-03-03 11:05:00,46.07,46.16,46.07,46.15,200987.0,33.9934,34.0598,33.9934,34.0524,200987.0
2016-03-03 11:10:00,46.15,46.19,46.15,46.17,80617.0,34.0524,34.0819,34.0524,34.0671,80617.0
2016-03-03 11:15:00,46.17,46.21,46.16,46.21,197961.0,34.0671,34.0967,34.0598,34.0967,197961.0
2016-03-03 11:20:00,46.21,46.28,46.21,46.25,124279.0,34.0967,34.1483,34.0967,34.1262,124279.0
2016-03-03 11:25:00,46.24,46.25,46.19,46.23,169192.0,34.1188,34.1262,34.0819,34.1114,169192.0
2016-03-03 11:30:00,46.23,46.31,46.23,46.3,199111.0,34.1114,34.1705,34.1114,34.1631,199111.0
2016-03-03 11:35:00,46.3,46.34,46.28,46.33,89902.0,34.1631,34.1926,34.1483,34.1852,89902.0
2016-03-03 11:40:00,46.32,46.33,46.22,46.23,149022.0,34.1778,34.1852,34.104,34.1114,149022.0
2016-03-03 11:45:00,46.23,46.28,46.22,46.27,85763.0,34.1114,34.1483,34.104,34.1409,85763.0
2016-03-03 11:50:00,46.27,46.28,46.16,46.22,108860.0,34.1409,34.1483,34.0598,34.104,108860.0
2016-03-03 11:55:00,46.22,46.26,46.18,46.19,243943.0,34.104,34.1336,34.0745,34.0819,243943.0
2016-03-03 12:00:00,46.19,46.23,46.18,46.22,126213.0,34.0819,34.1114,34.0745,34.104,126213.0
2016-03-03 12:05:00,46.23,46.24,46.16,46.17,150165.0,34.1114,34.1188,34.0598,34.0671,150165.0
2016-03-03 12:10:00,46.16,46.22,46.15,46.19,348782.0,34.0598,34.104,34.0524,34.0819,348782.0
2016-03-03 12:15:00,46.19,46.2,46.12,46.12,639204.0,34.0819,34.0893,34.0303,34.0303,639204.0
2016-03-03 12:20:00,46.12,46.13,46.06,46.07,412122.0,34.0303,34.0376,33.986,33.9934,412122.0
2016-03-03 12:25:00,46.06,46.07,46.0,46.01,322582.0,33.986,33.9934,33.9417,33.9491,322582.0
2016-03-03 12:30:00,46.01,46.02,45.99,46.02,363951.0,33.9491,33.9565,33.9343,33.9565,363951.0
2016-03-03 12:35:00,46.02,46.06,46.01,46.05,149830.0,33.9565,33.986,33.9491,33.9786,149830.0
2016-03-03 12:40:00,46.05,46.07,46.04,46.05,137525.0,33.9786,33.9934,33.9712,33.9786,137525.0
2016-03-03 12:45:00,46.05,46.11,46.04,46.08,91899.0,33.9786,34.0229,33.9712,34.0007,91899.0
2016-03-03 12:50:00,46.08,46.1,46.07,46.1,128131.0,34.0007,34.0155,33.9934,34.0155,128131.0
2016-03-03 12:55:00,46.09,46.16,46.09,46.15,72802.0,34.0081,34.0598,34.0081,34.0524,72802.0
2016-03-03 13:00:00,46.16,46.18,46.13,46.14,128879.0,34.0598,34.0745,34.0376,34.045,128879.0
2016-03-03 13:05:00,46.14,46.14,46.12,46.14,77693.0,34.045,34.045,34.0303,34.045,77693.0
2016-03-03 13:10:00,46.14,46.14,46.05,46.05,149056.0,34.045,34.045,33.9786,33.9786,149056.0
2016-03-03 13:15:00,46.05,46.11,46.05,46.11,116881.0,33.9786,34.0229,33.9786,34.0229,116881.0
2016-03-03 13:20:00,46.11,46.17,46.11,46.17,81267.0,34.0229,34.0671,34.0229,34.0671,81267.0
2016-03-03 13:25:00,46.16,46.18,46.15,46.17,51165.0,34.0598,34.0745,34.0524,34.0671,51165.0
2016-03-03 13:30:00,46.17,46.17,46.13,46.16,85659.0,34.0671,34.0671,34.0376,34.0598,85659.0
2016-03-03 13:35:00,46.16,46.19,46.15,46.16,157235.0,34.0598,34.0819,34.0524,34.0598,157235.0
2016-03-03 13:40:00,46.17,46.2,46.16,46.2,71200.0,34.0671,34.0893,34.0598,34.0893,71200.0
2016-03-03 13:45:00,46.2,46.23,46.2,46.22,73529.0,34.0893,34.1114,34.0893,34.104,73529.0
2016-03-03 13:50:00,46.23,46.24,46.2,46.23,103370.0,34.1114,34.1188,34.0893,34.1114,103370.0
2016-03-03 13:55:00,46.23,46.23,46.18,46.21,137132.0,34.1114,34.1114,34.0745,34.0967,137132.0
2016-03-03 14:00:00,46.21,46.27,46.21,46.27,63413.0,34.0967,34.1409,34.0967,34.1409,63413.0
2016-03-03 14:05:00,46.27,46.27,46.21,46.25,142666.0,34.1409,34.1409,34.0967,34.1262,142666.0
2016-03-03 14:10:00,46.25,46.27,46.24,46.27,47657.0,34.1262,34.1409,34.1188,34.1409,47657.0
2016-03-03 14:15:00,46.27,46.27,46.25,46.27,202763.0,34.1409,34.1409,34.1262,34.1409,202763.0
2016-03-03 14:20:00,46.27,46.29,46.26,46.26,64088.0,34.1409,34.1557,34.1336,34.1336,64088.0
2016-03-03 14:25:00,46.27,46.32,46.26,46.28,172288.0,34.1409,34.1778,34.1336,34.1483,172288.0
2016-03-03 14:30:00,46.28,46.28,46.23,46.26,114082.0,34.1483,34.1483,34.1114,34.1336,114082.0
2016-03-03 14:35:00,46.26,46.33,46.25,46.32,93010.0,34.1336,34.1852,34.1262,34.1778,93010.0
2016-03-03 14:40:00,46.31,46.38,46.3,46.37,215227.0,34.1705,34.2221,34.1631,34.2147,215227.0
2016-03-03 14:45:00,46.37,46.37,46.35,46.37,152514.0,34.2147,34.2147,34.2,34.2147,152514.0
2016-03-03 14:50:00,46.37,46.42,46.35,46.36,485548.0,34.2147,34.2516,34.2,34.2073,485548.0
2016-03-03 14:55:00,46.36,46.42,46.33,46.41,313939.0,34.2073,34.2516,34.1852,34.2442,313939.0
2016-03-03 15:00:00,46.41,46.42,46.37,46.38,166872.0,34.2442,34.2516,34.2147,34.2221,166872.0
2016-03-03 15:05:00,46.38,46.39,46.36,46.38,252467.0,34.2221,34.2295,34.2073,34.2221,252467.0
2016-03-03 15:10:00,46.38,46.41,46.36,46.4,366053.0,34.2221,34.2442,34.2073,34.2369,366053.0
2016-03-03 15:15:00,46.4,46.42,46.39,46.41,217119.0,34.2369,34.2516,34.2295,34.2442,217119.0
2016-03-03 15:20:00,46.41,46.46,46.41,46.45,259493.0,34.2442,34.2811,34.2442,34.2738,259493.0
2016-03-03 15:25:00,46.45,46.52,46.44,46.51,275411.0,34.2738,34.3254,34.2664,34.318,275411.0
2016-03-03 15:30:00,46.52,46.53,46.5,46.53,608311.0,34.3254,34.3328,34.3106,34.3328,608311.0
2016-03-03 15:35:00,46.53,46.57,46.52,46.55,487756.0,34.3328,34.3623,34.3254,34.3475,487756.0
2016-03-03 15:40:00,46.55,46.58,46.55,46.56,298574.0,34.3475,34.3697,34.3475,34.3549,298574.0
2016-03-03 15:45:00,46.56,46.59,46.53,46.59,359184.0,34.3549,34.3771,34.3328,34.3771,359184.0
2016-03-03 15:50:00,46.59,46.59,46.55,46.57,366471.0,34.3771,34.3771,34.3475,34.3623,366471.0
2016-03-03 15:55:00,46.57,46.59,46.53,46.59,2156906.0,34.3623,34.3771,34.3328,34.3771,2156906.0
2016-03-04 09:30:00,46.3,46.4,46.19,46.33,763451.0,34.1631,34.2369,34.0819,34.1852,763451.0
2016-03-04 09:35:00,46.32,46.36,46.23,46.34,761261.0,34.1778,34.2073,34.1114,34.1926,761261.0
2016-03-04 09:40:00,46.34,46.36,46.24,46.32,871989.0,34.1926,34.2073,34.1188,34.1778,871989.0
2016-03-04 09:45:00,46.33,46.37,46.24,46.31,735549.0,34.1852,34.2147,34.1188,34.1705,735549.0
2016-03-04 09:50:00,46.3,46.33,46.18,46.3,708530.0,34.1631,34.1852,34.0745,34.1631,708530.0
2016-03-04 09:55:00,46.3,46.34,46.25,46.27,478025.0,34.1631,34.1926,34.1262,34.1409,478025.0
2016-03-04 10:00:00,46.27,46.35,46.23,46.34,509918.0,34.1409,34.2,34.1114,34.1926,509918.0
2016-03-04 10:05:00,46.34,46.38,46.28,46.37,304384.0,34.1926,34.2221,34.1483,34.2147,304384.0
2016-03-04 10:10:00,46.37,46.39,46.34,46.38,679287.0,34.2147,34.2295,34.1926,34.2221,679287.0
2016-03-04 10:15:00,46.38,46.42,46.36,46.39,225684.0,34.2221,34.2516,34.2073,34.2295,225684.0
2016-03-04 10:20:00,46.39,46.56,46.39,46.54,275445.0,34.2295,34.3549,34.2295,34.3402,275445.0
2016-03-04 10:25:00,46.55,46.66,46.54,46.65,242531.0,34.3475,34.4287,34.3402,34.4213,242531.0
2016-03-04 10:30:00,46.65,46.71,46.64,46.7,208890.0,34.4213,34.4656,34.4139,34.4582,208890.0
2016-03-04 10:35:00,46.7,46.74,46.68,46.72,312696.0,34.4582,34.4877,34.4435,34.473,312696.0
2016-03-04 10:40:00,46.72,46.77,46.68,46.76,275585.0,34.473,34.5099,34.4435,34.5025,275585.0
2016-03-04 10:45:00,46.76,46.78,46.73,46.77,363852.0,34.5025,34.5172,34.4804,34.5099,363852.0
2016-03-04 10:50:00,46.76,46.88,46.76,46.82,312328.0,34.5025,34.591,34.5025,34.5468,312328.0
2016-03-04 10:55:00,46.81,46.87,46.79,46.86,177722.0,34.5394,34.5837,34.5246,34.5763,177722.0
2016-03-04 11:00:00,46.86,46.89,46.78,46.86,186005.0,34.5763,34.5984,34.5172,34.5763,186005.0
2016-03-04 11:05:00,46.87,46.9,46.85,46.9,135846.0,34.5837,34.6058,34.5689,34.6058,135846.0
2016-03-04 11:10:00,46.91,46.93,46.84,46.89,223333.0,34.6132,34.6279,34.5615,34.5984,223333.0
2016-03-04 11:15:00,46.89,46.89,46.79,46.8,303022.0,34.5984,34.5984,34.5246,34.532,303022.0
2016-03-04 11:20:00,46.8,46.87,46.8,46.87,156931.0,34.532,34.5837,34.532,34.5837,156931.0
2016-03-04 11:25:00,46.87,46.89,46.8,46.83,178372.0,34.5837,34.5984,34.532,34.5541,178372.0
2016-03-04 11:30:00,46.83,46.86,46.8,46.81,168074.0,34.5541,34.5763,34.532,34.5394,168074.0
2016-03-04 11:35:00,46.81,46.82,46.77,46.8,199980.0,34.5394,34.5468,34.5099,34.532,199980.0
2016-03-04 11:40:00,46.8,46.89,46.8,46.87,164826.0,34.532,34.5984,34.532,34.5837,164826.0
2016-03-04 11:45:00,46.88,46.93,46.87,46.9,158908.0,34.591,34.6279,34.5837,34.6058,158908.0
2016-03-04 11:50:00,46.9,46.9,46.83,46.84,256473.0,34.6058,34.6058,34.5541,34.5615,256473.0
2016-03-04 11:55:00,46.84,46.86,46.82,46.85,143898.0,34.5615,34.5763,34.5468,34.5689,143898.0
2016-03-04 12:00:00,46.85,46.91,46.85,46.9,72823.0,34.5689,34.6132,34.5689,34.6058,72823.0
2016-03-04 12:05:00,46.91,46.94,46.9,46.93,123925.0,34.6132,34.6353,34.6058,34.6279,123925.0
2016-03-04 12:10:00,46.93,47.0,46.92,46.99,139783.0,34.6279,34.6796,34.6205,34.6722,139783.0
2016-03-04 12:15:00,47.0,47.0,46.93,46.95,99778.0,34.6796,34.6796,34.6279,34.6427,99778.0
2016-03-04 12:20:00,46.94,46.98,46.91,46.94,219156.0,34.6353,34.6648,34.6132,34.6353,219156.0
2016-03-04 12:25:00,46.94,46.99,46.94,46.97,71241.0,34.6353,34.6722,34.6353,34.6574,71241.0
2016-03-04 12:30:00,46.97,46.98,46.94,46.95,102310.0,34.6574,34.6648,34.6353,34.6427,102310.0
2016-03-04 12:35:00,46.94,46.99,46.94,46.96,100444.0,34.6353,34.6722,34.6353,34.6501,100444.0
2016-03-04 12:40:00,46.96,46.97,46.92,46.97,101092.0,34.6501,34.6574,34.6205,34.6574,101092.0
2016-03-04 12:45:00,46.97,47.0,46.96,46.98,115662.0,34.6574,34.6796,34.6501,34.6648,115662.0
2016-03-04 12:50:00,46.98,47.02,46.95,47.0,182491.0,34.6648,34.6943,34.6427,34.6796,182491.0
2016-03-04 12:55:00,46.99,47.01,46.97,47.0,69737.0,34.6722,34.687,34.6574,34.6796,69737.0
2016-03-04 13:00:00,47.0,47.04,46.98,47.03,90829.0,34.6796,34.7091,34.6648,34.7017,90829.0
2016-03-04 13:05:00,47.03,47.07,47.01,47.06,214857.0,34.7017,34.7312,34.687,34.7238,214857.0
2016-03-04 13:10:00,47.05,47.07,47.04,47.04,204501.0,34.7165,34.7312,34.7091,34.7091,204501.0
2016-03-04 13:15:00,47.04,47.05,46.99,47.0,101333.0,34.7091,34.7165,34.6722,34.6796,101333.0
2016-03-04 13:20:00,47.01,47.03,47.0,47.02,71486.0,34.687,34.7017,34.6796,34.6943,71486.0
2016-03-04 13:25:00,47.02,47.09,47.02,47.07,76289.0,34.6943,34.746,34.6943,34.7312,76289.0
2016-03-04 13:30:00,47.08,47.08,47.02,47.03,106589.0,34.7386,34.7386,34.6943,34.7017,106589.0
2016-03-04 13:35:00,47.03,47.03,46.98,47.0,133358.0,34.7017,34.7017,34.6648,34.6796,133358.0
2016-03-04 13:40:00,47.01,47.08,47.0,47.08,90204.0,34.687,34.7386,34.6796,34.7386,90204.0
2016-03-04 13:45:00,47.08,47.11,47.06,47.08,121305.0,34.7386,34.7607,34.7238,34.7386,121305.0
2016-03-04 13:50:00,47.08,47.09,47.03,47.04,119568.0,34.7386,34.746,34.7017,34.7091,119568.0
2016-03-04 13:55:00,47.04,47.07,47.03,47.07,150264.0,34.7091,34.7312,34.7017,34.7312,150264.0
2016-03-04 14:00:00,47.07,47.14,47.06,47.13,130286.0,34.7312,34.7829,34.7238,34.7755,130286.0
2016-03-04 14:05:00,47.12,47.17,47.12,47.16,145229.0,34.7681,34.805,34.7681,34.7976,145229.0
2016-03-04 14:10:00,47.17,47.26,47.16,47.26,311076.0,34.805,34.8714,34.7976,34.8714,311076.0
2016-03-04 14:15:00,47.26,47.26,47.13,47.13,290136.0,34.8714,34.8714,34.7755,34.7755,290136.0
2016-03-04 14:20:00,47.12,47.13,47.09,47.09,390229.0,34.7681,34.7755,34.746,34.746,390229.0
2016-03-04 14:25:00,47.08,47.14,47.08,47.13,267711.0,34.7386,34.7829,34.7386,34.7755,267711.0
2016-03-04 14:30:00,47.13,47.14,47.07,47.1,158232.0,34.7755,34.7829,34.7312,34.7534,158232.0
2016-03-04 14:35:00,47.09,47.11,47.07,47.1,183135.0,34.746,34.7607,34.7312,34.7534,183135.0
2016-03-04 14:40:00,47.11,47.13,47.1,47.1,531207.0,34.7607,34.7755,34.7534,34.7534,531207.0
2016-03-04 14:45:00,47.1,47.14,47.09,47.14,582124.0,34.7534,34.7829,34.746,34.7829,582124.0
2016-03-04 14:50:00,47.14,47.16,47.12,47.13,176680.0,34.7829,34.7976,34.7681,34.7755,176680.0
2016-03-04 14:55:00,47.13,47.14,47.07,47.07,307136.0,34.7755,34.7829,34.7312,34.7312,307136.0
2016-03-04 15:00:00,47.07,47.09,47.05,47.08,392014.0,34.7312,34.746,34.7165,34.7386,392014.0
2016-03-04 15:05:00,47.08,47.1,47.06,47.09,183327.0,34.7386,34.7534,34.7238,34.746,183327.0
2016-03-04 15:10:00,47.09,47.1,47.05,47.05,218553.0,34.746,34.7534,34.7165,34.7165,218553.0
2016-03-04 15:15:00,47.05,47.06,47.02,47.04,187773.0,34.7165,34.7238,34.6943,34.7091,187773.0
2016-03-04 15:20:00,47.04,47.08,47.02,47.07,218563.0,34.7091,34.7386,34.6943,34.7312,218563.0
2016-03-04 15:25:00,47.07,47.13,47.06,47.12,169449.0,34.7312,34.7755,34.7238,34.7681,169449.0
2016-03-04 15:30:00,47.11,47.15,47.1,47.14,251219.0,34.7607,34.7903,34.7534,34.7829,251219.0
2016-03-04 15:35:00,47.13,47.14,47.09,47.13,170878.0,34.7755,34.7829,34.746,34.7755,170878.0
2016-03-04 15:40:00,47.13,47.14,47.1,47.1,355074.0,34.7755,34.7829,34.7534,34.7534,355074.0
2016-03-04 15:45:00,47.1,47.15,47.08,47.13,325799.0,34.7534,34.7903,34.7386,34.7755,325799.0
2016-03-04 15:50:00,47.13,47.13,47.11,47.12,261161.0,34.7755,34.7755,34.7607,34.7681,261161.0
2016-03-04 15:55:00,47.12,47.15,47.09,47.12,895631.0,34.7681,34.7903,34.746,34.7681,895631.0
2016-03-07 09:30:00,47.03,47.12,46.96,47.07,545716.0,34.7017,34.7681,34.6501,34.7312,545716.0
2016-03-07 09:35:00,47.07,47.09,46.9,46.97,706424.0,34.7312,34.746,34.6058,34.6574,706424.0
2016-03-07 09:40:00,46.98,47.04,46.88,46.99,514792.0,34.6648,34.7091,34.591,34.6722,514792.0
2016-03-07 09:45:00,46.99,47.08,46.93,46.97,504962.0,34.6722,34.7386,34.6279,34.6574,504962.0
2016-03-07 09:50:00,46.98,47.21,46.97,47.21,288929.0,34.6648,34.8345,34.6574,34.8345,288929.0
2016-03-07 09:55:00,47.21,47.23,47.12,47.21,296997.0,34.8345,34.8493,34.7681,34.8345,296997.0
2016-03-07 10:00:00,47.2,47.23,47.1,47.11,382154.0,34.8271,34.8493,34.7534,34.7607,382154.0
2016-03-07 10:05:00,47.11,47.19,47.09,47.15,308024.0,34.7607,34.8198,34.746,34.7903,308024.0
2016-03-07 10:10:00,47.14,47.21,47.12,47.21,281212.0,34.7829,34.8345,34.7681,34.8345,281212.0
2016-03-07 10:15:00,47.2,47.26,47.18,47.24,185890.0,34.8271,34.8714,34.8124,34.8567,185890.0
2016-03-07 10:20:00,47.24,47.35,47.21,47.3,230754.0,34.8567,34.9378,34.8345,34.9009,230754.0
2016-03-07 10:25:00,47.3,47.37,47.28,47.36,243443.0,34.9009,34.9526,34.8862,34.9452,243443.0
2016-03-07 10:30:00,47.36,47.36,47.28,47.28,203795.0,34.9452,34.9452,34.8862,34.8862,203795.0
2016-03-07 10:35:00,47.28,47.39,47.27,47.35,251231.0,34.8862,34.9673,34.8788,34.9378,251231.0
2016-03-07 10:40:00,47.35,47.35,47.31,47.33,142097.0,34.9378,34.9378,34.9083,34.9231,142097.0
2016-03-07 10:45:00,47.32,47.35,47.28,47.32,156026.0,34.9157,34.9378,34.8862,34.9157,156026.0
2016-03-07 10:50:00,47.33,47.33,47.25,47.28,216059.0,34.9231,34.9231,34.864,34.8862,216059.0
2016-03-07 10:55:00,47.29,47.31,47.24,47.28,154618.0,34.8936,34.9083,34.8567,34.8862,154618.0
2016-03-07 11:00:00,47.28,47.32,47.27,47.29,406116.0,34.8862,34.9157,34.8788,34.8936,406116.0
2016-03-07 11:05:00,47.29,47.31,47.26,47.3,239270.0,34.8936,34.9083,34.8714,34.9009,239270.0
2016-03-07 11:10:00,47.3,47.32,47.3,47.32,263106.0,34.9009,34.9157,34.9009,34.9157,263106.0
2016-03-07 11:15:00,47.31,47.36,47.29,47.34,345967.0,34.9083,34.9452,34.8936,34.9304,345967.0
2016-03-07 11:20:00,47.35,47.36,47.31,47.36,259025.0,34.9378,34.9452,34.9083,34.9452,259025.0
2016-03-07 11:25:00,47.36,47.38,47.31,47.37,140536.0,34.9452,34.96,34.9083,34.9526,140536.0
2016-03-07 11:30:00,47.36,47.36,47.26,47.28,344929.0,34.9452,34.9452,34.8714,34.8862,344929.0
2016-03-07 11:35:00,47.28,47.36,47.27,47.34,320924.0,34.8862,34.9452,34.8788,34.9304,320924.0
2016-03-07 11:40:00,47.33,47.41,47.32,47.4,72850.0,34.9231,34.9821,34.9157,34.9747,72850.0
2016-03-07 11:45:00,47.39,47.42,47.38,47.38,137640.0,34.9673,34.9895,34.96,34.96,137640.0
2016-03-07 11:50:00,47.38,47.39,47.34,47.36,55451.0,34.96,34.9673,34.9304,34.9452,55451.0
2016-03-07 11:55:00,47.36,47.36,47.3,47.3,106735.0,34.9452,34.9452,34.9009,34.9009,106735.0
2016-03-07 12:00:00,47.3,47.35,47.3,47.3,166186.0,34.9009,34.9378,34.9009,34.9009,166186.0
2016-03-07 12:05:00,47.3,47.31,47.26,47.29,73303.0,34.9009,34.9083,34.8714,34.8936,73303.0
2016-03-07 12:10:00,47.29,47.3,47.26,47.27,70979.0,34.8936,34.9009,34.8714,34.8788,70979.0
2016-03-07 12:15:00,47.26,47.32,47.26,47.29,143369.0,34.8714,34.9157,34.8714,34.8936,143369.0
2016-03-07 12:20:00,47.3,47.31,47.27,47.28,60640.0,34.9009,34.9083,34.8788,34.8862,60640.0
2016-03-07 12:25:00,47.28,47.29,47.26,47.28,64257.0,34.8862,34.8936,34.8714,34.8862,64257.0
2016-03-07 12:30:00,47.28,47.32,47.28,47.32,60602.0,34.8862,34.9157,34.8862,34.9157,60602.0
2016-03-07 12:35:00,47.32,47.35,47.31,47.34,103055.0,34.9157,34.9378,34.9083,34.9304,103055.0
2016-03-07 12:40:00,47.35,47.37,47.33,47.37,52353.0,34.9378,34.9526,34.9231,34.9526,52353.0
2016-03-07 12:45:00,47.37,47.37,47.32,47.34,131848.0,34.9526,34.9526,34.9157,34.9304,131848.0
2016-03-07 12:50:00,47.34,47.35,47.32,47.33,84082.0,34.9304,34.9378,34.9157,34.9231,84082.0
2016-03-07 12:55:00,47.32,47.39,47.32,47.36,384796.0,34.9157,34.9673,34.9157,34.9452,384796.0
2016-03-07 13:00:00,47.37,47.43,47.35,47.43,277277.0,34.9526,34.9969,34.9378,34.9969,277277.0
2016-03-07 13:05:00,47.42,47.43,47.37,47.41,149783.0,34.9895,34.9969,34.9526,34.9821,149783.0
2016-03-07 13:10:00,47.4,47.43,47.38,47.4,111442.0,34.9747,34.9969,34.96,34.9747,111442.0
2016-03-07 13:15:00,47.4,47.44,47.38,47.42,417032.0,34.9747,35.0042,34.96,34.9895,417032.0
2016-03-07 13:20:00,47.41,47.42,47.37,47.37,39615.0,34.9821,34.9895,34.9526,34.9526,39615.0
2016-03-07 13:25:00,47.38,47.4,47.37,47.38,71681.0,34.96,34.9747,34.9526,34.96,71681.0
2016-03-07 13:30:00,47.39,47.41,47.35,47.4,113639.0,34.9673,34.9821,34.9378,34.9747,113639.0
2016-03-07 13:35:00,47.41,47.47,47.4,47.45,98097.0,34.9821,35.0264,34.9747,35.0116,98097.0
2016-03-07 13:40:00,47.45,47.46,47.42,47.42,69336.0,35.0116,35.019,34.9895,34.9895,69336.0
2016-03-07 13:45:00,47.42,47.43,47.38,47.38,56135.0,34.9895,34.9969,34.96,34.96,56135.0
2016-03-07 13:50:00,47.39,47.42,47.38,47.41,83309.0,34.9673,34.9895,34.96,34.9821,83309.0
2016-03-07 13:55:00,47.41,47.43,47.39,47.41,95727.0,34.9821,34.9969,34.9673,34.9821,95727.0
2016-03-07 14:00:00,47.41,47.42,47.36,47.37,97780.0,34.9821,34.9895,34.9452,34.9526,97780.0
2016-03-07 14:05:00,47.36,47.38,47.35,47.38,118458.0,34.9452,34.96,34.9378,34.96,118458.0
2016-03-07 14:10:00,47.37,47.43,47.37,47.42,115973.0,34.9526,34.9969,34.9526,34.9895,115973.0
2016-03-07 14:15:00,47.42,47.43,47.38,47.38,83211.0,34.9895,34.9969,34.96,34.96,83211.0
2016-03-07 14:20:00,47.38,47.4,47.35,47.36,106517.0,34.96,34.9747,34.9378,34.9452,106517.0
2016-03-07 14:25:00,47.35,47.41,47.35,47.4,186667.0,34.9378,34.9821,34.9378,34.9747,186667.0
2016-03-07 14:30:00,47.39,47.39,47.31,47.32,216847.0,34.9673,34.9673,34.9083,34.9157,216847.0
2016-03-07 14:35:00,47.32,47.36,47.31,47.36,113225.0,34.9157,34.9452,34.9083,34.9452,113225.0
2016-03-07 14:40:00,47.36,47.36,47.32,47.33,135551.0,34.9452,34.9452,34.9157,34.9231,135551.0
2016-03-07 14:45:00,47.33,47.35,47.32,47.33,106637.0,34.9231,34.9378,34.9157,34.9231,106637.0
2016-03-07 14:50:00,47.33,47.36,47.32,47.34,155054.0,34.9231,34.9452,34.9157,34.9304,155054.0
2016-03-07 14:55:00,47.35,47.39,47.35,47.38,267622.0,34.9378,34.9673,34.9378,34.96,267622.0
2016-03-07 15:00:00,47.38,47.38,47.35,47.35,156278.0,34.96,34.96,34.9378,34.9378,156278.0
2016-03-07 15:05:00,47.36,47.37,47.34,47.37,102358.0,34.9452,34.9526,34.9304,34.9526,102358.0
2016-03-07 15:10:00,47.36,47.37,47.34,47.35,121631.0,34.9452,34.9526,34.9304,34.9378,121631.0
2016-03-07 15:15:00,47.35,47.37,47.33,47.36,171026.0,34.9378,34.9526,34.9231,34.9452,171026.0
2016-03-07 15:20:00,47.36,47.37,47.33,47.37,212308.0,34.9452,34.9526,34.9231,34.9526,212308.0
2016-03-07 15:25:00,47.37,47.4,47.36,47.4,192132.0,34.9526,34.9747,34.9452,34.9747,192132.0
2016-03-07 15:30:00,47.39,47.41,47.38,47.39,238589.0,34.9673,34.9821,34.96,34.9673,238589.0
2016-03-07 15:35:00,47.4,47.4,47.37,47.38,120792.0,34.9747,34.9747,34.9526,34.96,120792.0
2016-03-07 15:40:00,47.39,47.39,47.34,47.34,217253.0,34.9673,34.9673,34.9304,34.9304,217253.0
2016-03-07 15:45:00,47.34,47.35,47.32,47.34,178054.0,34.9304,34.9378,34.9157,34.9304,178054.0
2016-03-07 15:50:00,47.34,47.34,47.32,47.33,363664.0,34.9304,34.9304,34.9157,34.9231,363664.0
2016-03-07 15:55:00,47.33,47.39,47.32,47.39,732026.0,34.9231,34.9673,34.9157,34.9673,732026.0
2016-03-08 09:30:00,47.44,47.52,47.31,47.32,535495.0,35.0042,35.0633,34.9083,34.9157,535495.0
2016-03-08 09:35:00,47.32,47.38,47.23,47.33,422004.0,34.9157,34.96,34.8493,34.9231,422004.0
2016-03-08 09:40:00,47.32,47.43,47.25,47.34,382284.0,34.9157,34.9969,34.864,34.9304,382284.0
2016-03-08 09:45:00,47.34,47.34,47.24,47.26,292442.0,34.9304,34.9304,34.8567,34.8714,292442.0
2016-03-08 09:50:00,47.26,47.33,47.2,47.32,338120.0,34.8714,34.9231,34.8271,34.9157,338120.0
2016-03-08 09:55:00,47.33,47.44,47.29,47.43,279708.0,34.9231,35.0042,34.8936,34.9969,279708.0
2016-03-08 10:00:00,47.42,47.51,47.39,47.49,205660.0,34.9895,35.0559,34.9673,35.0411,205660.0
2016-03-08 10:05:00,47.49,47.51,47.41,47.48,476901.0,35.0411,35.0559,34.9821,35.0338,476901.0
2016-03-08 10:10:00,47.48,47.5,47.45,47.48,152029.0,35.0338,35.0485,35.0116,35.0338,152029.0
2016-03-08 10:15:00,47.48,47.5,47.43,47.49,167892.0,35.0338,35.0485,34.9969,35.0411,167892.0
2016-03-08 10:20:00,47.49,47.55,47.46,47.55,168016.0,35.0411,35.0854,35.019,35.0854,168016.0
2016-03-08 10:25:00,47.54,47.65,47.54,47.65,370436.0,35.078,35.1592,35.078,35.1592,370436.0
2016-03-08 10:30:00,47.64,47.69,47.62,47.68,261473.0,35.1518,35.1887,35.1371,35.1813,261473.0
2016-03-08 10:35:00,47.68,47.75,47.65,47.73,216471.0,35.1813,35.233,35.1592,35.2182,216471.0
2016-03-08 10:40:00,47.73,47.77,47.71,47.76,311046.0,35.2182,35.2477,35.2035,35.2404,311046.0
2016-03-08 10:45:00,47.76,47.77,47.72,47.75,611761.0,35.2404,35.2477,35.2108,35.233,611761.0
2016-03-08 10:50:00,47.75,47.75,47.67,47.68,178721.0,35.233,35.233,35.1739,35.1813,178721.0
2016-03-08 10:55:00,47.68,47.81,47.66,47.8,264327.0,35.1813,35.2772,35.1666,35.2699,264327.0
2016-03-08 11:00:00,47.81,47.82,47.76,47.78,308381.0,35.2772,35.2846,35.2404,35.2551,308381.0
2016-03-08 11:05:00,47.77,47.78,47.69,47.71,352619.0,35.2477,35.2551,35.1887,35.2035,352619.0
2016-03-08 11:10:00,47.7,47.76,47.69,47.73,133222.0,35.1961,35.2404,35.1887,35.2182,133222.0
2016-03-08 11:15:00,47.72,47.75,47.69,47.75,142605.0,35.2108,35.233,35.1887,35.233,142605.0
2016-03-08 11:20:00,47.74,47.76,47.73,47.75,131148.0,35.2256,35.2404,35.2182,35.233,131148.0
2016-03-08 11:25:00,47.75,47.77,47.71,47.75,159159.0,35.233,35.2477,35.2035,35.233,159159.0
2016-03-08 11:30:00,47.75,47.79,47.74,47.78,321691.0,35.233,35.2625,35.2256,35.2551,321691.0
2016-03-08 11:35:00,47.78,47.83,47.77,47.82,93914.0,35.2551,35.292,35.2477,35.2846,93914.0
2016-03-08 11:40:00,47.83,47.85,47.8,47.84,299231.0,35.292,35.3068,35.2699,35.2994,299231.0
2016-03-08 11:45:00,47.84,47.88,47.84,47.84,242091.0,35.2994,35.3289,35.2994,35.2994,242091.0
2016-03-08 11:50:00,47.84,47.87,47.81,47.81,382878.0,35.2994,35.3215,35.2772,35.2772,382878.0
2016-03-08 11:55:00,47.81,47.83,47.79,47.8,132973.0,35.2772,35.292,35.2625,35.2699,132973.0
2016-03-08 12:00:00,47.8,47.82,47.79,47.82,115332.0,35.2699,35.2846,35.2625,35.2846,115332.0
2016-03-08 12:05:00,47.82,47.85,47.81,47.84,68898.0,35.2846,35.3068,35.2772,35.2994,68898.0
2016-03-08 12:10:00,47.84,47.84,47.77,47.81,183756.0,35.2994,35.2994,35.2477,35.2772,183756.0
2016-03-08 12:15:00,47.81,47.82,47.76,47.78,105707.0,35.2772,35.2846,35.2404,35.2551,105707.0
2016-03-08 12:20:00,47.78,47.79,47.75,47.77,99336.0,35.2551,35.2625,35.233,35.2477,99336.0
2016-03-08 12:25:00,47.77,47.81,47.77,47.8,97124.0,35.2477,35.2772,35.2477,35.2699,97124.0
2016-03-08 12:30:00,47.8,47.81,47.76,47.78,148128.0,35.2699,35.2772,35.2404,35.2551,148128.0
2016-03-08 12:35:00,47.78,47.78,47.71,47.73,283742.0,35.2551,35.2551,35.2035,35.2182,283742.0
2016-03-08 12:40:00,47.75,47.78,47.73,47.77,81099.0,35.233,35.2551,35.2182,35.2477,81099.0
2016-03-08 12:45:00,47.77,47.79,47.76,47.78,60909.0,35.2477,35.2625,35.2404,35.2551,60909.0
2016-03-08 12:50:00,47.77,47.78,47.75,47.78,96278.0,35.2477,35.2551,35.233,35.2551,96278.0
2016-03-08 12:55:00,47.78,47.79,47.74,47.77,166915.0,35.2551,35.2625,35.2256,35.2477,166915.0
2016-03-08 13:00:00,47.77,47.78,47.75,47.76,36282.0,35.2477,35.2551,35.233,35.2404,36282.0
2016-03-08 13:05:00,47.76,47.79,47.74,47.78,96620.0,35.2404,35.2625,35.2256,35.2551,96620.0
2016-03-08 13:10:00,47.78,47.78,47.75,47.76,54596.0,35.2551,35.2551,35.233,35.2404,54596.0
2016-03-08 13:15:00,47.77,47.77,47.74,47.75,73678.0,35.2477,35.2477,35.2256,35.233,73678.0
2016-03-08 13:20:00,47.75,47.78,47.74,47.75,40551.0,35.233,35.2551,35.2256,35.233,40551.0
2016-03-08 13:25:00,47.75,47.76,47.73,47.76,99907.0,35.233,35.2404,35.2182,35.2404,99907.0
2016-03-08 13:30:00,47.76,47.77,47.74,47.76,153980.0,35.2404,35.2477,35.2256,35.2404,153980.0
2016-03-08 13:35:00,47.76,47.77,47.73,47.74,69934.0,35.2404,35.2477,35.2182,35.2256,69934.0
2016-03-08 13:40:00,47.74,47.74,47.71,47.73,63739.0,35.2256,35.2256,35.2035,35.2182,63739.0
2016-03-08 13:45:00,47.73,47.74,47.71,47.73,108148.0,35.2182,35.2256,35.2035,35.2182,108148.0
2016-03-08 13:50:00,47.73,47.76,47.72,47.75,90346.0,35.2182,35.2404,35.2108,35.233,90346.0
2016-03-08 13:55:00,47.75,47.76,47.73,47.75,45714.0,35.233,35.2404,35.2182,35.233,45714.0
2016-03-08 14:00:00,47.75,47.77,47.73,47.77,59534.0,35.233,35.2477,35.2182,35.2477,59534.0
2016-03-08 14:05:00,47.77,47.81,47.76,47.8,134387.0,35.2477,35.2772,35.2404,35.2699,134387.0
2016-03-08 14:10:00,47.8,47.82,47.79,47.81,148139.0,35.2699,35.2846,35.2625,35.2772,148139.0
2016-03-08 14:15:00,47.81,47.81,47.76,47.77,95081.0,35.2772,35.2772,35.2404,35.2477,95081.0
2016-03-08 14:20:00,47.76,47.79,47.75,47.78,102166.0,35.2404,35.2625,35.233,35.2551,102166.0
2016-03-08 14:25:00,47.77,47.79,47.75,47.75,132552.0,35.2477,35.2625,35.233,35.233,132552.0
2016-03-08 14:30:00,47.75,47.76,47.72,47.73,360351.0,35.233,35.2404,35.2108,35.2182,360351.0
2016-03-08 14:35:00,47.73,47.74,47.69,47.71,192968.0,35.2182,35.2256,35.1887,35.2035,192968.0
2016-03-08 14:40:00,47.71,47.73,47.69,47.73,61982.0,35.2035,35.2182,35.1887,35.2182,61982.0
2016-03-08 14:45:00,47.73,47.74,47.72,47.73,74528.0,35.2182,35.2256,35.2108,35.2182,74528.0
2016-03-08 14:50:00,47.72,47.77,47.72,47.75,191654.0,35.2108,35.2477,35.2108,35.233,191654.0
2016-03-08 14:55:00,47.75,47.77,47.73,47.77,86494.0,35.233,35.2477,35.2182,35.2477,86494.0
2016-03-08 15:00:00,47.77,47.78,47.73,47.74,127389.0,35.2477,35.2551,35.2182,35.2256,127389.0
2016-03-08 15:05:00,47.74,47.76,47.72,47.73,121876.0,35.2256,35.2404,35.2108,35.2182,121876.0
2016-03-08 15:10:00,47.73,47.75,47.71,47.72,96136.0,35.2182,35.233,35.2035,35.2108,96136.0
2016-03-08 15:15:00,47.72,47.75,47.7,47.75,358313.0,35.2108,35.233,35.1961,35.233,358313.0
2016-03-08 15:20:00,47.75,47.77,47.73,47.77,168002.0,35.233,35.2477,35.2182,35.2477,168002.0
2016-03-08 15:25:00,47.77,47.78,47.74,47.74,153506.0,35.2477,35.2551,35.2256,35.2256,153506.0
2016-03-08 15:30:00,47.73,47.76,47.72,47.73,96824.0,35.2182,35.2404,35.2108,35.2182,96824.0
2016-03-08 15:35:00,47.73,47.75,47.72,47.73,170802.0,35.2182,35.233,35.2108,35.2182,170802.0
2016-03-08 15:40:00,47.73,47.76,47.71,47.76,298475.0,35.2182,35.2404,35.2035,35.2404,298475.0
2016-03-08 15:45:00,47.75,47.79,47.74,47.79,364658.0,35.233,35.2625,35.2256,35.2625,364658.0
2016-03-08 15:50:00,47.79,47.81,47.78,47.81,420431.0,35.2625,35.2772,35.2551,35.2772,420431.0
2016-03-08 15:55:00,47.8,47.85,47.79,47.82,755117.0,35.2699,35.3068,35.2625,35.2846,755117.0
2016-03-09 09:30:00,47.74,47.94,47.7,47.88,368694.0,35.2256,35.3732,35.1961,35.3289,368694.0
2016-03-09 09:35:00,47.88,48.0,47.85,47.94,378282.0,35.3289,35.4174,35.3068,35.3732,378282.0
2016-03-09 09:40:00,47.94,48.0,47.84,47.98,437447.0,35.3732,35.4174,35.2994,35.4027,437447.0
2016-03-09 09:45:00,47.98,48.05,47.96,48.02,313731.0,35.4027,35.4543,35.3879,35.4322,313731.0
2016-03-09 09:50:00,48.01,48.16,48.01,48.15,257136.0,35.4248,35.5355,35.4248,35.5281,257136.0
2016-03-09 09:55:00,48.16,48.19,48.09,48.09,267546.0,35.5355,35.5576,35.4838,35.4838,267546.0
2016-03-09 10:00:00,48.1,48.14,48.03,48.05,333236.0,35.4912,35.5207,35.4396,35.4543,333236.0
2016-03-09 10:05:00,48.06,48.13,48.03,48.06,279424.0,35.4617,35.5134,35.4396,35.4617,279424.0
2016-03-09 10:10:00,48.06,48.1,48.02,48.09,149407.0,35.4617,35.4912,35.4322,35.4838,149407.0
2016-03-09 10:15:00,48.1,48.13,48.05,48.1,218077.0,35.4912,35.5134,35.4543,35.4912,218077.0
2016-03-09 10:20:00,48.09,48.11,48.05,48.09,557625.0,35.4838,35.4986,35.4543,35.4838,557625.0
2016-03-09 10:25:00,48.09,48.14,48.07,48.09,200672.0,35.4838,35.5207,35.4691,35.4838,200672.0
2016-03-09 10:30:00,48.09,48.19,48.08,48.17,402289.0,35.4838,35.5576,35.4765,35.5429,402289.0
2016-03-09 10:35:00,48.17,48.17,48.1,48.13,201837.0,35.5429,35.5429,35.4912,35.5134,201837.0
2016-03-09 10:40:00,48.13,48.15,48.09,48.11,145681.0,35.5134,35.5281,35.4838,35.4986,145681.0
2016-03-09 10:45:00,48.11,48.15,48.09,48.09,119641.0,35.4986,35.5281,35.4838,35.4838,119641.0
2016-03-09 10:50:00,48.09,48.11,48.01,48.02,220816.0,35.4838,35.4986,35.4248,35.4322,220816.0
2016-03-09 10:55:00,48.02,48.04,48.0,48.0,146159.0,35.4322,35.447,35.4174,35.4174,146159.0
2016-03-09 11:00:00,48.0,48.0,47.88,47.89,156334.0,35.4174,35.4174,35.3289,35.3363,156334.0
2016-03-09 11:05:00,47.88,47.94,47.87,47.93,300592.0,35.3289,35.3732,35.3215,35.3658,300592.0
2016-03-09 11:10:00,47.93,47.95,47.89,47.95,116592.0,35.3658,35.3805,35.3363,35.3805,116592.0
2016-03-09 11:15:00,47.96,48.01,47.92,48.0,135557.0,35.3879,35.4248,35.3584,35.4174,135557.0
2016-03-09 11:20:00,48.0,48.02,47.97,48.02,109185.0,35.4174,35.4322,35.3953,35.4322,109185.0
2016-03-09 11:25:00,48.02,48.02,47.95,47.95,134147.0,35.4322,35.4322,35.3805,35.3805,134147.0
2016-03-09 11:30:00,47.95,47.99,47.9,47.98,132116.0,35.3805,35.4101,35.3437,35.4027,132116.0
2016-03-09 11:35:00,47.98,48.12,47.97,48.11,116607.0,35.4027,35.506,35.3953,35.4986,116607.0
2016-03-09 11:40:00,48.1,48.15,48.08,48.13,311854.0,35.4912,35.5281,35.4765,35.5134,311854.0
2016-03-09 11:45:00,48.13,48.15,48.09,48.11,133084.0,35.5134,35.5281,35.4838,35.4986,133084.0
2016-03-09 11:50:00,48.11,48.17,48.1,48.16,77268.0,35.4986,35.5429,35.4912,35.5355,77268.0
2016-03-09 11:55:00,48.17,48.21,48.16,48.18,67546.0,35.5429,35.5724,35.5355,35.5503,67546.0
2016-03-09 12:00:00,48.18,48.2,48.14,48.2,75140.0,35.5503,35.565,35.5207,35.565,75140.0
2016-03-09 12:05:00,48.19,48.2,48.14,48.17,86038.0,35.5576,35.565,35.5207,35.5429,86038.0
2016-03-09 12:10:00,48.17,48.18,48.12,48.16,141369.0,35.5429,35.5503,35.506,35.5355,141369.0
2016-03-09 12:15:00,48.17,48.19,48.14,48.15,70227.0,35.5429,35.5576,35.5207,35.5281,70227.0
2016-03-09 12:20:00,48.15,48.16,48.09,48.11,49639.0,35.5281,35.5355,35.4838,35.4986,49639.0
2016-03-09 12:25:00,48.11,48.13,48.08,48.09,85291.0,35.4986,35.5134,35.4765,35.4838,85291.0
2016-03-09 12:30:00,48.09,48.1,48.06,48.06,63642.0,35.4838,35.4912,35.4617,35.4617,63642.0
2016-03-09 12:35:00,48.07,48.12,48.06,48.08,104595.0,35.4691,35.506,35.4617,35.4765,104595.0
2016-03-09 12:40:00,48.08,48.08,48.01,48.03,76212.0,35.4765,35.4765,35.4248,35.4396,76212.0
2016-03-09 12:45:00,48.02,48.05,48.01,48.05,76240.0,35.4322,35.4543,35.4248,35.4543,76240.0
2016-03-09 12:50:00,48.05,48.06,47.95,47.96,90239.0,35.4543,35.4617,35.3805,35.3879,90239.0
2016-03-09 12:55:00,47.95,47.96,47.91,47.92,110287.0,35.3805,35.3879,35.351,35.3584,110287.0
2016-03-09 13:00:00,47.92,47.96,47.89,47.89,178923.0,35.3584,35.3879,35.3363,35.3363,178923.0
2016-03-09 13:05:00,47.89,47.95,47.89,47.93,135746.0,35.3363,35.3805,35.3363,35.3658,135746.0
2016-03-09 13:10:00,47.93,47.98,47.93,47.96,66261.0,35.3658,35.4027,35.3658,35.3879,66261.0
2016-03-09 13:15:00,47.96,47.98,47.95,47.97,44287.0,35.3879,35.4027,35.3805,35.3953,44287.0
2016-03-09 13:20:00,47.97,47.99,47.91,47.98,125147.0,35.3953,35.4101,35.351,35.4027,125147.0
2016-03-09 13:25:00,47.99,48.0,47.95,48.0,81542.0,35.4101,35.4174,35.3805,35.4174,81542.0
2016-03-09 13:30:00,47.99,48.01,47.96,47.99,118883.0,35.4101,35.4248,35.3879,35.4101,118883.0
2016-03-09 13:35:00,47.99,48.02,47.98,48.0,92628.0,35.4101,35.4322,35.4027,35.4174,92628.0
2016-03-09 13:40:00,48.01,48.02,47.98,47.99,63303.0,35.4248,35.4322,35.4027,35.4101,63303.0
2016-03-09 13:45:00,47.99,48.03,47.99,48.03,71793.0,35.4101,35.4396,35.4101,35.4396,71793.0
2016-03-09 13:50:00,48.02,48.03,47.98,47.99,283482.0,35.4322,35.4396,35.4027,35.4101,283482.0
2016-03-09 13:55:00,48.0,48.02,47.95,47.96,380330.0,35.4174,35.4322,35.3805,35.3879,380330.0
2016-03-09 14:00:00,47.96,47.97,47.88,47.89,291637.0,35.3879,35.3953,35.3289,35.3363,291637.0
2016-03-09 14:05:00,47.89,47.92,47.86,47.92,267669.0,35.3363,35.3584,35.3141,35.3584,267669.0
2016-03-09 14:10:00,47.93,47.93,47.89,47.89,112417.0,35.3658,35.3658,35.3363,35.3363,112417.0
2016-03-09 14:15:00,47.9,47.94,47.89,47.94,132917.0,35.3437,35.3732,35.3363,35.3732,132917.0
2016-03-09 14:20:00,47.93,47.95,47.92,47.95,125576.0,35.3658,35.3805,35.3584,35.3805,125576.0
2016-03-09 14:25:00,47.95,47.98,47.94,47.97,147167.0,35.3805,35.4027,35.3732,35.3953,147167.0
2016-03-09 14:30:00,47.97,48.02,47.96,48.02,112001.0,35.3953,35.4322,35.3879,35.4322,112001.0
2016-03-09 14:35:00,48.01,48.03,47.96,48.03,104905.0,35.4248,35.4396,35.3879,35.4396,104905.0
2016-03-09 14:40:00,48.03,48.04,48.01,48.04,81127.0,35.4396,35.447,35.4248,35.447,81127.0
2016-03-09 14:45:00,48.03,48.05,48.02,48.04,59744.0,35.4396,35.4543,35.4322,35.447,59744.0
2016-03-09 14:50:00,48.04,48.07,48.04,48.05,72969.0,35.447,35.4691,35.447,35.4543,72969.0
2016-03-09 14:55:00,48.05,48.07,48.03,48.05,206195.0,35.4543,35.4691,35.4396,35.4543,206195.0
2016-03-09 15:00:00,48.05,48.05,48.01,48.04,89822.0,35.4543,35.4543,35.4248,35.447,89822.0
2016-03-09 15:05:00,48.04,48.04,47.96,47.96,201426.0,35.447,35.447,35.3879,35.3879,201426.0
2016-03-09 15:10:00,47.97,47.97,47.94,47.95,127281.0,35.3953,35.3953,35.3732,35.3805,127281.0
2016-03-09 15:15:00,47.95,47.99,47.94,47.96,92333.0,35.3805,35.4101,35.3732,35.3879,92333.0
2016-03-09 15:20:00,47.97,47.97,47.92,47.97,163949.0,35.3953,35.3953,35.3584,35.3953,163949.0
2016-03-09 15:25:00,47.97,47.99,47.94,47.98,78685.0,35.3953,35.4101,35.3732,35.4027,78685.0
2016-03-09 15:30:00,47.98,48.0,47.94,47.96,221224.0,35.4027,35.4174,35.3732,35.3879,221224.0
2016-03-09 15:35:00,47.96,48.01,47.95,48.0,346754.0,35.3879,35.4248,35.3805,35.4174,346754.0
2016-03-09 15:40:00,48.0,48.04,47.97,48.01,252782.0,35.4174,35.447,35.3953,35.4248,252782.0
2016-03-09 15:45:00,48.01,48.02,47.99,48.01,152110.0,35.4248,35.4322,35.4101,35.4248,152110.0
2016-03-09 15:50:00,48.0,48.01,47.98,48.0,357445.0,35.4174,35.4248,35.4027,35.4174,357445.0
2016-03-09 15:55:00,48.0,48.06,47.98,48.05,565175.0,35.4174,35.4617,35.4027,35.4543,565175.0
2016-03-10 09:30:00,48.04,48.22,47.97,48.11,1295582.0,35.447,35.5798,35.3953,35.4986,1295582.0
2016-03-10 09:35:00,48.1,48.19,48.02,48.19,389210.0,35.4912,35.5576,35.4322,35.5576,389210.0
2016-03-10 09:40:00,48.18,48.21,48.12,48.16,368345.0,35.5503,35.5724,35.506,35.5355,368345.0
2016-03-10 09:45:00,48.15,48.24,48.15,48.22,339111.0,35.5281,35.5945,35.5281,35.5798,339111.0
2016-03-10 09:50:00,48.21,48.21,48.12,48.19,138270.0,35.5724,35.5724,35.506,35.5576,138270.0
2016-03-10 09:55:00,48.19,48.25,48.19,48.23,337354.0,35.5576,35.6019,35.5576,35.5871,337354.0
2016-03-10 10:00:00,48.23,48.26,48.19,48.2,195519.0,35.5871,35.6093,35.5576,35.565,195519.0
2016-03-10 10:05:00,48.2,48.23,48.13,48.13,207551.0,35.565,35.5871,35.5134,35.5134,207551.0
2016-03-10 10:10:00,48.13,48.18,48.08,48.09,246258.0,35.5134,35.5503,35.4765,35.4838,246258.0
2016-03-10 10:15:00,48.09,48.22,48.09,48.22,186844.0,35.4838,35.5798,35.4838,35.5798,186844.0
2016-03-10 10:20:00,48.21,48.24,48.18,48.2,196072.0,35.5724,35.5945,35.5503,35.565,196072.0
2016-03-10 10:25:00,48.21,48.21,48.12,48.17,248061.0,35.5724,35.5724,35.506,35.5429,248061.0
2016-03-10 10:30:00,48.17,48.17,48.08,48.08,300503.0,35.5429,35.5429,35.4765,35.4765,300503.0
2016-03-10 10:35:00,48.09,48.11,48.04,48.09,352734.0,35.4838,35.4986,35.447,35.4838,352734.0
2016-03-10 10:40:00,48.1,48.13,48.05,48.12,154145.0,35.4912,35.5134,35.4543,35.506,154145.0
2016-03-10 10:45:00,48.12,48.13,48.05,48.05,255398.0,35.506,35.5134,35.4543,35.4543,255398.0
2016-03-10 10:50:00,48.05,48.05,48.01,48.03,226843.0,35.4543,35.4543,35.4248,35.4396,226843.0
2016-03-10 10:55:00,48.04,48.05,47.93,47.96,289394.0,35.447,35.4543,35.3658,35.3879,289394.0
2016-03-10 11:00:00,47.96,47.96,47.9,47.92,208752.0,35.3879,35.3879,35.3437,35.3584,208752.0
2016-03-10 11:05:00,47.91,48.03,47.91,47.97,178191.0,35.351,35.4396,35.351,35.3953,178191.0
2016-03-10 11:10:00,47.97,48.0,47.95,47.97,114032.0,35.3953,35.4174,35.3805,35.3953,114032.0
2016-03-10 11:15:00,47.97,48.0,47.95,47.99,189483.0,35.3953,35.4174,35.3805,35.4101,189483.0
2016-03-10 11:20:00,47.99,47.99,47.92,47.92,134378.0,35.4101,35.4101,35.3584,35.3584,134378.0
2016-03-10 11:25:00,47.92,47.93,47.89,47.91,179634.0,35.3584,35.3658,35.3363,35.351,179634.0
2016-03-10 11:30:00,47.91,47.92,47.81,47.83,352567.0,35.351,35.3584,35.2772,35.292,352567.0
2016-03-10 11:35:00,47.83,47.89,47.82,47.85,141930.0,35.292,35.3363,35.2846,35.3068,141930.0
2016-03-10 11:40:00,47.85,47.85,47.81,47.82,230447.0,35.3068,35.3068,35.2772,35.2846,230447.0
2016-03-10 11:45:00,47.83,47.87,47.8,47.81,202551.0,35.292,35.3215,35.2699,35.2772,202551.0
2016-03-10 11:50:00,47.82,47.84,47.79,47.81,96099.0,35.2846,35.2994,35.2625,35.2772,96099.0
2016-03-10 11:55:00,47.81,47.82,47.77,47.79,147377.0,35.2772,35.2846,35.2477,35.2625,147377.0
2016-03-10 12:00:00,47.78,47.85,47.76,47.83,87899.0,35.2551,35.3068,35.2404,35.292,87899.0
2016-03-10 12:05:00,47.83,47.83,47.75,47.76,289422.0,35.292,35.292,35.233,35.2404,289422.0
2016-03-10 12:10:00,47.76,47.78,47.75,47.78,183019.0,35.2404,35.2551,35.233,35.2551,183019.0
2016-03-10 12:15:00,47.78,47.79,47.74,47.75,206083.0,35.2551,35.2625,35.2256,35.233,206083.0
2016-03-10 12:20:00,47.75,47.76,47.67,47.68,108619.0,35.233,35.2404,35.1739,35.1813,108619.0
2016-03-10 12:25:00,47.69,47.72,47.69,47.71,42479.0,35.1887,35.2108,35.1887,35.2035,42479.0
2016-03-10 12:30:00,47.72,47.73,47.66,47.67,101390.0,35.2108,35.2182,35.1666,35.1739,101390.0
2016-03-10 12:35:00,47.67,47.68,47.64,47.66,185268.0,35.1739,35.1813,35.1518,35.1666,185268.0
2016-03-10 12:40:00,47.66,47.7,47.66,47.66,106631.0,35.1666,35.1961,35.1666,35.1666,106631.0
2016-03-10 12:45:00,47.67,47.73,47.67,47.72,121089.0,35.1739,35.2182,35.1739,35.2108,121089.0
2016-03-10 12:50:00,47.71,47.78,47.71,47.75,83067.0,35.2035,35.2551,35.2035,35.233,83067.0
2016-03-10 12:55:00,47.74,47.86,47.73,47.83,324464.0,35.2256,35.3141,35.2182,35.292,324464.0
2016-03-10 13:00:00,47.83,47.94,47.83,47.93,304343.0,35.292,35.3732,35.292,35.3658,304343.0
2016-03-10 13:05:00,47.94,48.01,47.93,48.0,117172.0,35.3732,35.4248,35.3658,35.4174,117172.0
2016-03-10 13:10:00,47.99,48.0,47.95,47.99,139635.0,35.4101,35.4174,35.3805,35.4101,139635.0
2016-03-10 13:15:00,47.99,48.09,47.99,48.08,202274.0,35.4101,35.4838,35.4101,35.4765,202274.0
2016-03-10 13:20:00,48.08,48.15,48.06,48.13,252764.0,35.4765,35.5281,35.4617,35.5134,252764.0
2016-03-10 13:25:00,48.13,48.13,48.07,48.09,134864.0,35.5134,35.5134,35.4691,35.4838,134864.0
2016-03-10 13:30:00,48.08,48.09,48.01,48.02,218620.0,35.4765,35.4838,35.4248,35.4322,218620.0
2016-03-10 13:35:00,48.02,48.1,48.02,48.09,216421.0,35.4322,35.4912,35.4322,35.4838,216421.0
2016-03-10 13:40:00,48.1,48.1,48.03,48.04,99389.0,35.4912,35.4912,35.4396,35.447,99389.0
2016-03-10 13:45:00,48.05,48.07,48.03,48.07,94627.0,35.4543,35.4691,35.4396,35.4691,94627.0
2016-03-10 13:50:00,48.07,48.13,48.05,48.12,147164.0,35.4691,35.5134,35.4543,35.506,147164.0
2016-03-10 13:55:00,48.11,48.14,48.09,48.11,140326.0,35.4986,35.5207,35.4838,35.4986,140326.0
2016-03-10 14:00:00,48.11,48.12,48.09,48.12,205649.0,35.4986,35.506,35.4838,35.506,205649.0
2016-03-10 14:05:00,48.12,48.15,48.11,48.13,233781.0,35.506,35.5281,35.4986,35.5134,233781.0
2016-03-10 14:10:00,48.13,48.16,48.09,48.11,222406.0,35.5134,35.5355,35.4838,35.4986,222406.0
2016-03-10 14:15:00,48.1,48.14,48.09,48.12,117263.0,35.4912,35.5207,35.4838,35.506,117263.0
2016-03-10 14:20:00,48.11,48.11,48.06,48.09,147027.0,35.4986,35.4986,35.4617,35.4838,147027.0
2016-03-10 14:25:00,48.09,48.1,48.04,48.05,102325.0,35.4838,35.4912,35.447,35.4543,102325.0
2016-03-10 14:30:00,48.05,48.07,48.04,48.05,110038.0,35.4543,35.4691,35.447,35.4543,110038.0
2016-03-10 14:35:00,48.05,48.06,48.02,48.02,108096.0,35.4543,35.4617,35.4322,35.4322,108096.0
2016-03-10 14:40:00,48.03,48.06,48.02,48.06,107024.0,35.4396,35.4617,35.4322,35.4617,107024.0
2016-03-10 14:45:00,48.05,48.06,47.99,48.03,152944.0,35.4543,35.4617,35.4101,35.4396,152944.0
2016-03-10 14:50:00,48.03,48.06,48.02,48.06,87981.0,35.4396,35.4617,35.4322,35.4617,87981.0
2016-03-10 14:55:00,48.07,48.07,48.0,48.03,86900.0,35.4691,35.4691,35.4174,35.4396,86900.0
2016-03-10 15:00:00,48.02,48.03,47.97,48.0,122272.0,35.4322,35.4396,35.3953,35.4174,122272.0
2016-03-10 15:05:00,48.0,48.01,47.96,47.99,146244.0,35.4174,35.4248,35.3879,35.4101,146244.0
2016-03-10 15:10:00,48.0,48.01,47.95,47.98,145511.0,35.4174,35.4248,35.3805,35.4027,145511.0
2016-03-10 15:15:00,47.99,48.01,47.97,47.98,678993.0,35.4101,35.4248,35.3953,35.4027,678993.0
2016-03-10 15:20:00,47.98,48.0,47.95,47.98,180426.0,35.4027,35.4174,35.3805,35.4027,180426.0
2016-03-10 15:25:00,47.98,48.06,47.97,48.04,299268.0,35.4027,35.4617,35.3953,35.447,299268.0
2016-03-10 15:30:00,48.03,48.05,48.0,48.05,145423.0,35.4396,35.4543,35.4174,35.4543,145423.0
2016-03-10 15:35:00,48.05,48.08,48.02,48.05,201384.0,35.4543,35.4765,35.4322,35.4543,201384.0
2016-03-10 15:40:00,48.05,48.05,48.0,48.03,277034.0,35.4543,35.4543,35.4174,35.4396,277034.0
2016-03-10 15:45:00,48.03,48.06,48.02,48.05,187468.0,35.4396,35.4617,35.4322,35.4543,187468.0
2016-03-10 15:50:00,48.05,48.08,48.04,48.08,160524.0,35.4543,35.4765,35.447,35.4765,160524.0
2016-03-10 15:55:00,48.08,48.1,48.06,48.1,717850.0,35.4765,35.4912,35.4617,35.4912,717850.0
2016-03-11 09:30:00,48.33,48.43,48.27,48.43,352979.0,35.6609,35.7347,35.6167,35.7347,352979.0
2016-03-11 09:35:00,48.43,48.44,48.33,48.37,284841.0,35.7347,35.7421,35.6609,35.6904,284841.0
2016-03-11 09:40:00,48.38,48.4,48.23,48.31,370528.0,35.6978,35.7126,35.5871,35.6462,370528.0
2016-03-11 09:45:00,48.31,48.32,48.18,48.22,221406.0,35.6462,35.6536,35.5503,35.5798,221406.0
2016-03-11 09:50:00,48.22,48.25,48.17,48.23,262822.0,35.5798,35.6019,35.5429,35.5871,262822.0
2016-03-11 09:55:00,48.23,48.26,48.15,48.19,362559.0,35.5871,35.6093,35.5281,35.5576,362559.0
2016-03-11 10:00:00,48.2,48.28,48.19,48.27,216128.0,35.565,35.624,35.5576,35.6167,216128.0
2016-03-11 10:05:00,48.27,48.31,48.25,48.27,247496.0,35.6167,35.6462,35.6019,35.6167,247496.0
2016-03-11 10:10:00,48.28,48.28,48.2,48.22,185898.0,35.624,35.624,35.565,35.5798,185898.0
2016-03-11 10:15:00,48.22,48.24,48.16,48.18,309564.0,35.5798,35.5945,35.5355,35.5503,309564.0
2016-03-11 10:20:00,48.18,48.19,48.13,48.16,280543.0,35.5503,35.5576,35.5134,35.5355,280543.0
2016-03-11 10:25:00,48.16,48.2,48.16,48.18,161213.0,35.5355,35.565,35.5355,35.5503,161213.0
2016-03-11 10:30:00,48.18,48.18,48.16,48.17,384815.0,35.5503,35.5503,35.5355,35.5429,384815.0
2016-03-11 10:35:00,48.17,48.17,48.13,48.16,206740.0,35.5429,35.5429,35.5134,35.5355,206740.0
2016-03-11 10:40:00,48.15,48.19,48.14,48.18,252057.0,35.5281,35.5576,35.5207,35.5503,252057.0
2016-03-11 10:45:00,48.17,48.23,48.17,48.19,98799.0,35.5429,35.5871,35.5429,35.5576,98799.0
2016-03-11 10:50:00,48.19,48.27,48.17,48.25,104156.0,35.5576,35.6167,35.5429,35.6019,104156.0
2016-03-11 10:55:00,48.25,48.31,48.25,48.27,155524.0,35.6019,35.6462,35.6019,35.6167,155524.0
2016-03-11 11:00:00,48.27,48.31,48.25,48.3,111231.0,35.6167,35.6462,35.6019,35.6388,111231.0
2016-03-11 11:05:00,48.29,48.32,48.27,48.3,135369.0,35.6314,35.6536,35.6167,35.6388,135369.0
2016-03-11 11:10:00,48.3,48.36,48.29,48.35,214846.0,35.6388,35.6831,35.6314,35.6757,214846.0
2016-03-11 11:15:00,48.35,48.37,48.32,48.35,101706.0,35.6757,35.6904,35.6536,35.6757,101706.0
2016-03-11 11:20:00,48.35,48.36,48.3,48.36,168408.0,35.6757,35.6831,35.6388,35.6831,168408.0
2016-03-11 11:25:00,48.36,48.36,48.31,48.33,101990.0,35.6831,35.6831,35.6462,35.6609,101990.0
2016-03-11 11:30:00,48.33,48.37,48.33,48.34,193099.0,35.6609,35.6904,35.6609,35.6683,193099.0
2016-03-11 11:35:00,48.34,48.36,48.29,48.3,242288.0,35.6683,35.6831,35.6314,35.6388,242288.0
2016-03-11 11:40:00,48.3,48.3,48.26,48.3,79179.0,35.6388,35.6388,35.6093,35.6388,79179.0
2016-03-11 11:45:00,48.31,48.34,48.29,48.33,56353.0,35.6462,35.6683,35.6314,35.6609,56353.0
2016-03-11 11:50:00,48.33,48.33,48.29,48.3,123573.0,35.6609,35.6609,35.6314,35.6388,123573.0
2016-03-11 11:55:00,48.3,48.34,48.29,48.34,154318.0,35.6388,35.6683,35.6314,35.6683,154318.0
2016-03-11 12:00:00,48.33,48.34,48.3,48.31,221184.0,35.6609,35.6683,35.6388,35.6462,221184.0
2016-03-11 12:05:00,48.32,48.33,48.29,48.32,66231.0,35.6536,35.6609,35.6314,35.6536,66231.0
2016-03-11 12:10:00,48.32,48.38,48.32,48.36,91916.0,35.6536,35.6978,35.6536,35.6831,91916.0
2016-03-11 12:15:00,48.36,48.41,48.35,48.4,135144.0,35.6831,35.72,35.6757,35.7126,135144.0
2016-03-11 12:20:00,48.4,48.44,48.39,48.44,181784.0,35.7126,35.7421,35.7052,35.7421,181784.0
2016-03-11 12:25:00,48.44,48.45,48.41,48.42,114524.0,35.7421,35.7495,35.72,35.7273,114524.0
2016-03-11 12:30:00,48.43,48.44,48.4,48.41,65466.0,35.7347,35.7421,35.7126,35.72,65466.0
2016-03-11 12:35:00,48.41,48.42,48.36,48.39,51052.0,35.72,35.7273,35.6831,35.7052,51052.0
2016-03-11 12:40:00,48.39,48.43,48.38,48.4,39815.0,35.7052,35.7347,35.6978,35.7126,39815.0
2016-03-11 12:45:00,48.4,48.4,48.35,48.36,175020.0,35.7126,35.7126,35.6757,35.6831,175020.0
2016-03-11 12:50:00,48.36,48.38,48.35,48.37,34898.0,35.6831,35.6978,35.6757,35.6904,34898.0
2016-03-11 12:55:00,48.37,48.4,48.36,48.38,349444.0,35.6904,35.7126,35.6831,35.6978,349444.0
2016-03-11 13:00:00,48.37,48.39,48.32,48.32,115618.0,35.6904,35.7052,35.6536,35.6536,115618.0
2016-03-11 13:05:00,48.32,48.32,48.27,48.3,81298.0,35.6536,35.6536,35.6167,35.6388,81298.0
2016-03-11 13:10:00,48.3,48.31,48.27,48.29,196708.0,35.6388,35.6462,35.6167,35.6314,196708.0
2016-03-11 13:15:00,48.29,48.32,48.28,48.3,128931.0,35.6314,35.6536,35.624,35.6388,128931.0
2016-03-11 13:20:00,48.3,48.31,48.27,48.28,80226.0,35.6388,35.6462,35.6167,35.624,80226.0
2016-03-11 13:25:00,48.28,48.28,48.24,48.26,60521.0,35.624,35.624,35.5945,35.6093,60521.0
2016-03-11 13:30:00,48.26,48.28,48.22,48.23,158273.0,35.6093,35.624,35.5798,35.5871,158273.0
2016-03-11 13:35:00,48.22,48.22,48.17,48.17,202105.0,35.5798,35.5798,35.5429,35.5429,202105.0
2016-03-11 13:40:00,48.17,48.21,48.15,48.21,93777.0,35.5429,35.5724,35.5281,35.5724,93777.0
2016-03-11 13:45:00,48.21,48.23,48.19,48.19,86531.0,35.5724,35.5871,35.5576,35.5576,86531.0
2016-03-11 13:50:00,48.2,48.2,48.16,48.2,63602.0,35.565,35.565,35.5355,35.565,63602.0
2016-03-11 13:55:00,48.2,48.23,48.19,48.2,82658.0,35.565,35.5871,35.5576,35.565,82658.0
2016-03-11 14:00:00,48.2,48.23,48.19,48.22,46022.0,35.565,35.5871,35.5576,35.5798,46022.0
2016-03-11 14:05:00,48.22,48.22,48.12,48.13,67620.0,35.5798,35.5798,35.506,35.5134,67620.0
2016-03-11 14:10:00,48.14,48.14,48.09,48.11,176215.0,35.5207,35.5207,35.4838,35.4986,176215.0
2016-03-11 14:15:00,48.11,48.11,48.09,48.11,88153.0,35.4986,35.4986,35.4838,35.4986,88153.0
2016-03-11 14:20:00,48.1,48.14,48.07,48.13,135318.0,35.4912,35.5207,35.4691,35.5134,135318.0
2016-03-11 14:25:00,48.13,48.13,48.1,48.11,177183.0,35.5134,35.5134,35.4912,35.4986,177183.0
2016-03-11 14:30:00,48.11,48.19,48.1,48.19,111143.0,35.4986,35.5576,35.4912,35.5576,111143.0
2016-03-11 14:35:00,48.18,48.23,48.18,48.2,58487.0,35.5503,35.5871,35.5503,35.565,58487.0
2016-03-11 14:40:00,48.2,48.2,48.07,48.08,444592.0,35.565,35.565,35.4691,35.4765,444592.0
2016-03-11 14:45:00,48.08,48.12,48.08,48.1,94429.0,35.4765,35.506,35.4765,35.4912,94429.0
2016-03-11 14:50:00,48.11,48.11,48.07,48.09,207730.0,35.4986,35.4986,35.4691,35.4838,207730.0
2016-03-11 14:55:00,48.09,48.1,48.05,48.07,149328.0,35.4838,35.4912,35.4543,35.4691,149328.0
2016-03-11 15:00:00,48.06,48.09,48.05,48.09,110320.0,35.4617,35.4838,35.4543,35.4838,110320.0
2016-03-11 15:05:00,48.09,48.12,48.06,48.12,119255.0,35.4838,35.506,35.4617,35.506,119255.0
2016-03-11 15:10:00,48.12,48.12,48.09,48.1,299138.0,35.506,35.506,35.4838,35.4912,299138.0
2016-03-11 15:15:00,48.1,48.13,48.09,48.11,93635.0,35.4912,35.5134,35.4838,35.4986,93635.0
2016-03-11 15:20:00,48.12,48.14,48.1,48.14,140846.0,35.506,35.5207,35.4912,35.5207,140846.0
2016-03-11 15:25:00,48.14,48.15,48.11,48.13,155307.0,35.5207,35.5281,35.4986,35.5134,155307.0
2016-03-11 15:30:00,48.13,48.14,48.1,48.12,359277.0,35.5134,35.5207,35.4912,35.506,359277.0
2016-03-11 15:35:00,48.13,48.17,48.11,48.17,201713.0,35.5134,35.5429,35.4986,35.5429,201713.0
2016-03-11 15:40:00,48.17,48.21,48.14,48.19,232669.0,35.5429,35.5724,35.5207,35.5576,232669.0
2016-03-11 15:45:00,48.2,48.24,48.19,48.23,220779.0,35.565,35.5945,35.5576,35.5871,220779.0
2016-03-11 15:50:00,48.23,48.23,48.16,48.17,1066130.0,35.5871,35.5871,35.5355,35.5429,1066130.0
2016-03-11 15:55:00,48.16,48.18,48.14,48.16,971525.0,35.5355,35.5503,35.5207,35.5355,971525.0
2016-03-14 09:30:00,48.14,48.3,48.12,48.28,296206.0,35.5207,35.6388,35.506,35.624,296206.0
2016-03-14 09:35:00,48.28,48.28,48.17,48.25,250541.0,35.624,35.624,35.5429,35.6019,250541.0
2016-03-14 09:40:00,48.26,48.27,48.15,48.17,332419.0,35.6093,35.6167,35.5281,35.5429,332419.0
2016-03-14 09:45:00,48.17,48.19,48.09,48.14,213497.0,35.5429,35.5576,35.4838,35.5207,213497.0
2016-03-14 09:50:00,48.15,48.19,48.13,48.16,154391.0,35.5281,35.5576,35.5134,35.5355,154391.0
2016-03-14 09:55:00,48.16,48.23,48.14,48.16,186731.0,35.5355,35.5871,35.5207,35.5355,186731.0
2016-03-14 10:00:00,48.16,48.19,48.07,48.07,162778.0,35.5355,35.5576,35.4691,35.4691,162778.0
2016-03-14 10:05:00,48.07,48.09,48.01,48.09,157421.0,35.4691,35.4838,35.4248,35.4838,157421.0
2016-03-14 10:10:00,48.09,48.12,48.03,48.04,210373.0,35.4838,35.506,35.4396,35.447,210373.0
2016-03-14 10:15:00,48.04,48.07,47.99,48.0,186772.0,35.447,35.4691,35.4101,35.4174,186772.0
2016-03-14 10:20:00,47.99,48.09,47.94,48.05,244548.0,35.4101,35.4838,35.3732,35.4543,244548.0
2016-03-14 10:25:00,48.05,48.05,47.98,48.04,243746.0,35.4543,35.4543,35.4027,35.447,243746.0
2016-03-14 10:30:00,48.03,48.03,47.94,47.98,187751.0,35.4396,35.4396,35.3732,35.4027,187751.0
2016-03-14 10:35:00,47.99,48.0,47.94,47.98,272083.0,35.4101,35.4174,35.3732,35.4027,272083.0
2016-03-14 10:40:00,47.99,48.03,47.98,48.0,154930.0,35.4101,35.4396,35.4027,35.4174,154930.0
2016-03-14 10:45:00,48.0,48.08,47.99,48.08,99167.0,35.4174,35.4765,35.4101,35.4765,99167.0
2016-03-14 10:50:00,48.08,48.14,48.07,48.11,150489.0,35.4765,35.5207,35.4691,35.4986,150489.0
2016-03-14 10:55:00,48.1,48.14,48.04,48.12,153291.0,35.4912,35.5207,35.447,35.506,153291.0
2016-03-14 11:00:00,48.12,48.15,48.09,48.11,256261.0,35.506,35.5281,35.4838,35.4986,256261.0
2016-03-14 11:05:00,48.1,48.16,48.09,48.13,222100.0,35.4912,35.5355,35.4838,35.5134,222100.0
2016-03-14 11:10:00,48.13,48.17,48.12,48.16,131711.0,35.5134,35.5429,35.506,35.5355,131711.0
2016-03-14 11:15:00,48.16,48.18,48.1,48.1,86119.0,35.5355,35.5503,35.4912,35.4912,86119.0
2016-03-14 11:20:00,48.11,48.15,48.1,48.13,75452.0,35.4986,35.5281,35.4912,35.5134,75452.0
2016-03-14 11:25:00,48.13,48.14,48.09,48.11,265924.0,35.5134,35.5207,35.4838,35.4986,265924.0
2016-03-14 11:30:00,48.11,48.14,48.07,48.09,165629.0,35.4986,35.5207,35.4691,35.4838,165629.0
2016-03-14 11:35:00,48.08,48.1,48.06,48.07,172517.0,35.4765,35.4912,35.4617,35.4691,172517.0
2016-03-14 11:40:00,48.07,48.1,48.05,48.08,132537.0,35.4691,35.4912,35.4543,35.4765,132537.0
2016-03-14 11:45:00,48.08,48.13,48.07,48.13,185806.0,35.4765,35.5134,35.4691,35.5134,185806.0
2016-03-14 11:50:00,48.13,48.15,48.1,48.1,230636.0,35.5134,35.5281,35.4912,35.4912,230636.0
2016-03-14 11:55:00,48.1,48.15,48.1,48.13,250502.0,35.4912,35.5281,35.4912,35.5134,250502.0
2016-03-14 12:00:00,48.14,48.18,48.13,48.14,313708.0,35.5207,35.5503,35.5134,35.5207,313708.0
2016-03-14 12:05:00,48.14,48.17,48.13,48.15,74265.0,35.5207,35.5429,35.5134,35.5281,74265.0
2016-03-14 12:10:00,48.15,48.16,48.12,48.14,111490.0,35.5281,35.5355,35.506,35.5207,111490.0
2016-03-14 12:15:00,48.14,48.2,48.13,48.2,142794.0,35.5207,35.565,35.5134,35.565,142794.0
2016-03-14 12:20:00,48.2,48.22,48.17,48.2,128800.0,35.565,35.5798,35.5429,35.565,128800.0
2016-03-14 12:25:00,48.2,48.23,48.2,48.22,47327.0,35.565,35.5871,35.565,35.5798,47327.0
2016-03-14 12:30:00,48.22,48.25,48.21,48.25,52631.0,35.5798,35.6019,35.5724,35.6019,52631.0
2016-03-14 12:35:00,48.25,48.25,48.21,48.23,57143.0,35.6019,35.6019,35.5724,35.5871,57143.0
2016-03-14 12:40:00,48.22,48.23,48.19,48.22,47851.0,35.5798,35.5871,35.5576,35.5798,47851.0
2016-03-14 12:45:00,48.21,48.21,48.19,48.19,113958.0,35.5724,35.5724,35.5576,35.5576,113958.0
2016-03-14 12:50:00,48.2,48.23,48.19,48.22,61845.0,35.565,35.5871,35.5576,35.5798,61845.0
2016-03-14 12:55:00,48.21,48.23,48.19,48.23,73094.0,35.5724,35.5871,35.5576,35.5871,73094.0
2016-03-14 13:00:00,48.23,48.24,48.2,48.21,46984.0,35.5871,35.5945,35.565,35.5724,46984.0
2016-03-14 13:05:00,48.2,48.22,48.18,48.19,104550.0,35.565,35.5798,35.5503,35.5576,104550.0
2016-03-14 13:10:00,48.19,48.2,48.14,48.14,218840.0,35.5576,35.565,35.5207,35.5207,218840.0
2016-03-14 13:15:00,48.15,48.16,48.13,48.14,97114.0,35.5281,35.5355,35.5134,35.5207,97114.0
2016-03-14 13:20:00,48.14,48.18,48.13,48.18,68423.0,35.5207,35.5503,35.5134,35.5503,68423.0
2016-03-14 13:25:00,48.18,48.18,48.14,48.15,76262.0,35.5503,35.5503,35.5207,35.5281,76262.0
2016-03-14 13:30:00,48.15,48.18,48.14,48.18,60967.0,35.5281,35.5503,35.5207,35.5503,60967.0
2016-03-14 13:35:00,48.18,48.21,48.17,48.21,29554.0,35.5503,35.5724,35.5429,35.5724,29554.0
2016-03-14 13:40:00,48.21,48.21,48.18,48.18,56982.0,35.5724,35.5724,35.5503,35.5503,56982.0
2016-03-14 13:45:00,48.18,48.19,48.16,48.16,92060.0,35.5503,35.5576,35.5355,35.5355,92060.0
2016-03-14 13:50:00,48.16,48.19,48.15,48.15,67250.0,35.5355,35.5576,35.5281,35.5281,67250.0
2016-03-14 13:55:00,48.15,48.16,48.11,48.13,33067.0,35.5281,35.5355,35.4986,35.5134,33067.0
2016-03-14 14:00:00,48.13,48.14,48.1,48.11,183779.0,35.5134,35.5207,35.4912,35.4986,183779.0
2016-03-14 14:05:00,48.11,48.13,48.09,48.11,50759.0,35.4986,35.5134,35.4838,35.4986,50759.0
2016-03-14 14:10:00,48.11,48.11,48.08,48.1,105265.0,35.4986,35.4986,35.4765,35.4912,105265.0
2016-03-14 14:15:00,48.1,48.12,48.09,48.09,63638.0,35.4912,35.506,35.4838,35.4838,63638.0
2016-03-14 14:20:00,48.09,48.11,48.07,48.07,108343.0,35.4838,35.4986,35.4691,35.4691,108343.0
2016-03-14 14:25:00,48.08,48.12,48.07,48.11,100122.0,35.4765,35.506,35.4691,35.4986,100122.0
2016-03-14 14:30:00,48.11,48.16,48.1,48.15,69627.0,35.4986,35.5355,35.4912,35.5281,69627.0
2016-03-14 14:35:00,48.15,48.2,48.13,48.19,57838.0,35.5281,35.565,35.5134,35.5576,57838.0
2016-03-14 14:40:00,48.19,48.23,48.19,48.19,94981.0,35.5576,35.5871,35.5576,35.5576,94981.0
2016-03-14 14:45:00,48.19,48.23,48.19,48.23,45416.0,35.5576,35.5871,35.5576,35.5871,45416.0
2016-03-14 14:50:00,48.24,48.24,48.21,48.24,31915.0,35.5945,35.5945,35.5724,35.5945,31915.0
2016-03-14 14:55:00,48.23,48.24,48.2,48.21,52690.0,35.5871,35.5945,35.565,35.5724,52690.0
2016-03-14 15:00:00,48.22,48.24,48.21,48.22,40356.0,35.5798,35.5945,35.5724,35.5798,40356.0
2016-03-14 15:05:00,48.22,48.24,48.21,48.24,47681.0,35.5798,35.5945,35.5724,35.5945,47681.0
2016-03-14 15:10:00,48.24,48.29,48.23,48.29,71298.0,35.5945,35.6314,35.5871,35.6314,71298.0
2016-03-14 15:15:00,48.28,48.29,48.23,48.24,289479.0,35.624,35.6314,35.5871,35.5945,289479.0
2016-03-14 15:20:00,48.23,48.26,48.23,48.23,61067.0,35.5871,35.6093,35.5871,35.5871,61067.0
2016-03-14 15:25:00,48.23,48.26,48.23,48.25,265862.0,35.5871,35.6093,35.5871,35.6019,265862.0
2016-03-14 15:30:00,48.25,48.27,48.24,48.25,78610.0,35.6019,35.6167,35.5945,35.6019,78610.0
2016-03-14 15:35:00,48.25,48.27,48.22,48.25,343745.0,35.6019,35.6167,35.5798,35.6019,343745.0
2016-03-14 15:40:00,48.26,48.27,48.25,48.26,153896.0,35.6093,35.6167,35.6019,35.6093,153896.0
2016-03-14 15:45:00,48.26,48.28,48.25,48.26,344962.0,35.6093,35.624,35.6019,35.6093,344962.0
2016-03-14 15:50:00,48.27,48.27,48.23,48.23,154518.0,35.6167,35.6167,35.5871,35.5871,154518.0
2016-03-14 15:55:00,48.23,48.25,48.2,48.2,454626.0,35.5871,35.6019,35.565,35.565,454626.0
2016-03-15 09:30:00,48.16,48.18,48.1,48.13,196661.0,35.5355,35.5503,35.4912,35.5134,196661.0
2016-03-15 09:35:00,48.13,48.32,48.12,48.31,170406.0,35.5134,35.6536,35.506,35.6462,170406.0
2016-03-15 09:40:00,48.32,48.34,48.24,48.3,243278.0,35.6536,35.6683,35.5945,35.6388,243278.0
2016-03-15 09:45:00,48.3,48.35,48.28,48.32,220087.0,35.6388,35.6757,35.624,35.6536,220087.0
2016-03-15 09:50:00,48.31,48.34,48.28,48.28,96902.0,35.6462,35.6683,35.624,35.624,96902.0
2016-03-15 09:55:00,48.29,48.31,48.21,48.26,289384.0,35.6314,35.6462,35.5724,35.6093,289384.0
2016-03-15 10:00:00,48.25,48.39,48.25,48.38,187120.0,35.6019,35.7052,35.6019,35.6978,187120.0
2016-03-15 10:05:00,48.37,48.44,48.37,48.44,199730.0,35.6904,35.7421,35.6904,35.7421,199730.0
2016-03-15 10:10:00,48.43,48.44,48.35,48.39,127207.0,35.7347,35.7421,35.6757,35.7052,127207.0
2016-03-15 10:15:00,48.39,48.44,48.38,48.4,158646.0,35.7052,35.7421,35.6978,35.7126,158646.0
2016-03-15 10:20:00,48.4,48.45,48.39,48.39,152738.0,35.7126,35.7495,35.7052,35.7052,152738.0
2016-03-15 10:25:00,48.39,48.43,48.37,48.38,154435.0,35.7052,35.7347,35.6904,35.6978,154435.0
2016-03-15 10:30:00,48.37,48.42,48.35,48.41,231782.0,35.6904,35.7273,35.6757,35.72,231782.0
2016-03-15 10:35:00,48.41,48.45,48.36,48.37,223186.0,35.72,35.7495,35.6831,35.6904,223186.0
2016-03-15 10:40:00,48.37,48.41,48.35,48.36,185114.0,35.6904,35.72,35.6757,35.6831,185114.0
2016-03-15 10:45:00,48.36,48.4,48.33,48.39,359462.0,35.6831,35.7126,35.6609,35.7052,359462.0
2016-03-15 10:50:00,48.4,48.46,48.4,48.43,306635.0,35.7126,35.7569,35.7126,35.7347,306635.0
2016-03-15 10:55:00,48.43,48.46,48.38,48.41,270494.0,35.7347,35.7569,35.6978,35.72,270494.0
2016-03-15 11:00:00,48.42,48.43,48.34,48.36,198220.0,35.7273,35.7347,35.6683,35.6831,198220.0
2016-03-15 11:05:00,48.35,48.39,48.33,48.37,144956.0,35.6757,35.7052,35.6609,35.6904,144956.0
2016-03-15 11:10:00,48.37,48.38,48.34,48.35,317653.0,35.6904,35.6978,35.6683,35.6757,317653.0
2016-03-15 11:15:00,48.35,48.36,48.3,48.32,245878.0,35.6757,35.6831,35.6388,35.6536,245878.0
2016-03-15 11:20:00,48.32,48.33,48.24,48.25,165016.0,35.6536,35.6609,35.5945,35.6019,165016.0
2016-03-15 11:25:00,48.25,48.26,48.22,48.22,121635.0,35.6019,35.6093,35.5798,35.5798,121635.0
2016-03-15 11:30:00,48.22,48.28,48.19,48.2,204771.0,35.5798,35.624,35.5576,35.565,204771.0
2016-03-15 11:35:00,48.2,48.25,48.18,48.24,111773.0,35.565,35.6019,35.5503,35.5945,111773.0
2016-03-15 11:40:00,48.24,48.25,48.18,48.18,83779.0,35.5945,35.6019,35.5503,35.5503,83779.0
2016-03-15 11:45:00,48.19,48.19,48.11,48.12,145514.0,35.5576,35.5576,35.4986,35.506,145514.0
2016-03-15 11:50:00,48.13,48.16,48.13,48.16,256972.0,35.5134,35.5355,35.5134,35.5355,256972.0
2016-03-15 11:55:00,48.17,48.22,48.15,48.18,102496.0,35.5429,35.5798,35.5281,35.5503,102496.0
2016-03-15 12:00:00,48.18,48.21,48.18,48.21,100439.0,35.5503,35.5724,35.5503,35.5724,100439.0
2016-03-15 12:05:00,48.21,48.25,48.2,48.24,180714.0,35.5724,35.6019,35.565,35.5945,180714.0
2016-03-15 12:10:00,48.24,48.3,48.24,48.26,49119.0,35.5945,35.6388,35.5945,35.6093,49119.0
2016-03-15 12:15:00,48.26,48.32,48.25,48.29,256308.0,35.6093,35.6536,35.6019,35.6314,256308.0
2016-03-15 12:20:00,48.3,48.33,48.28,48.3,125850.0,35.6388,35.6609,35.624,35.6388,125850.0
2016-03-15 12:25:00,48.31,48.34,48.28,48.29,154463.0,35.6462,35.6683,35.624,35.6314,154463.0
2016-03-15 12:30:00,48.29,48.31,48.25,48.26,194222.0,35.6314,35.6462,35.6019,35.6093,194222.0
2016-03-15 12:35:00,48.26,48.27,48.2,48.21,49414.0,35.6093,35.6167,35.565,35.5724,49414.0
2016-03-15 12:40:00,48.22,48.24,48.2,48.22,61374.0,35.5798,35.5945,35.565,35.5798,61374.0
2016-03-15 12:45:00,48.22,48.24,48.21,48.23,46033.0,35.5798,35.5945,35.5724,35.5871,46033.0
2016-03-15 12:50:00,48.23,48.25,48.21,48.23,33662.0,35.5871,35.6019,35.5724,35.5871,33662.0
2016-03-15 12:55:00,48.23,48.26,48.22,48.26,71492.0,35.5871,35.6093,35.5798,35.6093,71492.0
2016-03-15 13:00:00,48.26,48.31,48.26,48.3,122658.0,35.6093,35.6462,35.6093,35.6388,122658.0
2016-03-15 13:05:00,48.31,48.32,48.29,48.31,55286.0,35.6462,35.6536,35.6314,35.6462,55286.0
2016-03-15 13:10:00,48.32,48.34,48.29,48.34,107993.0,35.6536,35.6683,35.6314,35.6683,107993.0
2016-03-15 13:15:00,48.34,48.35,48.31,48.32,192411.0,35.6683,35.6757,35.6462,35.6536,192411.0
2016-03-15 13:20:00,48.32,48.33,48.3,48.32,89641.0,35.6536,35.6609,35.6388,35.6536,89641.0
2016-03-15 13:25:00,48.31,48.32,48.27,48.29,70871.0,35.6462,35.6536,35.6167,35.6314,70871.0
2016-03-15 13:30:00,48.29,48.34,48.29,48.34,53388.0,35.6314,35.6683,35.6314,35.6683,53388.0
2016-03-15 13:35:00,48.34,48.34,48.31,48.32,53231.0,35.6683,35.6683,35.6462,35.6536,53231.0
2016-03-15 13:40:00,48.32,48.33,48.3,48.3,26629.0,35.6536,35.6609,35.6388,35.6388,26629.0
2016-03-15 13:45:00,48.31,48.32,48.29,48.31,43212.0,35.6462,35.6536,35.6314,35.6462,43212.0
2016-03-15 13:50:00,48.3,48.33,48.3,48.32,31584.0,35.6388,35.6609,35.6388,35.6536,31584.0
2016-03-15 13:55:00,48.32,48.33,48.29,48.31,64331.0,35.6536,35.6609,35.6314,35.6462,64331.0
2016-03-15 14:00:00,48.31,48.32,48.29,48.31,140221.0,35.6462,35.6536,35.6314,35.6462,140221.0
2016-03-15 14:05:00,48.3,48.32,48.29,48.3,57244.0,35.6388,35.6536,35.6314,35.6388,57244.0
2016-03-15 14:10:00,48.3,48.31,48.28,48.3,58580.0,35.6388,35.6462,35.624,35.6388,58580.0
2016-03-15 14:15:00,48.3,48.31,48.28,48.31,71538.0,35.6388,35.6462,35.624,35.6462,71538.0
2016-03-15 14:20:00,48.31,48.32,48.28,48.29,68290.0,35.6462,35.6536,35.624,35.6314,68290.0
2016-03-15 14:25:00,48.28,48.31,48.28,48.3,73174.0,35.624,35.6462,35.624,35.6388,73174.0
2016-03-15 14:30:00,48.3,48.31,48.28,48.29,78423.0,35.6388,35.6462,35.624,35.6314,78423.0
2016-03-15 14:35:00,48.29,48.3,48.27,48.29,37292.0,35.6314,35.6388,35.6167,35.6314,37292.0
2016-03-15 14:40:00,48.29,48.35,48.28,48.34,271950.0,35.6314,35.6757,35.624,35.6683,271950.0
2016-03-15 14:45:00,48.34,48.35,48.33,48.34,95424.0,35.6683,35.6757,35.6609,35.6683,95424.0
2016-03-15 14:50:00,48.34,48.35,48.32,48.34,80704.0,35.6683,35.6757,35.6536,35.6683,80704.0
2016-03-15 14:55:00,48.35,48.35,48.32,48.33,72080.0,35.6757,35.6757,35.6536,35.6609,72080.0
2016-03-15 15:00:00,48.33,48.34,48.3,48.3,71219.0,35.6609,35.6683,35.6388,35.6388,71219.0
2016-03-15 15:05:00,48.3,48.34,48.3,48.33,60293.0,35.6388,35.6683,35.6388,35.6609,60293.0
2016-03-15 15:10:00,48.33,48.37,48.31,48.36,106715.0,35.6609,35.6904,35.6462,35.6831,106715.0
2016-03-15 15:15:00,48.36,48.37,48.29,48.29,634877.0,35.6831,35.6904,35.6314,35.6314,634877.0
2016-03-15 15:20:00,48.29,48.32,48.29,48.29,175063.0,35.6314,35.6536,35.6314,35.6314,175063.0
2016-03-15 15:25:00,48.3,48.3,48.28,48.28,167033.0,35.6388,35.6388,35.624,35.624,167033.0
2016-03-15 15:30:00,48.28,48.28,48.25,48.27,270176.0,35.624,35.624,35.6019,35.6167,270176.0
2016-03-15 15:35:00,48.26,48.27,48.24,48.26,389611.0,35.6093,35.6167,35.5945,35.6093,389611.0
2016-03-15 15:40:00,48.26,48.26,48.21,48.23,235688.0,35.6093,35.6093,35.5724,35.5871,235688.0
2016-03-15 15:45:00,48.23,48.25,48.19,48.2,640926.0,35.5871,35.6019,35.5576,35.565,640926.0
2016-03-15 15:50:00,48.2,48.24,48.19,48.23,316618.0,35.565,35.5945,35.5576,35.5871,316618.0
2016-03-15 15:55:00,48.23,48.32,48.23,48.32,794624.0,35.5871,35.6536,35.5871,35.6536,794624.0
2016-03-16 09:30:00,48.12,48.21,48.02,48.02,486937.0,35.506,35.5724,35.4322,35.4322,486937.0
2016-03-16 09:35:00,48.01,48.02,47.86,47.95,773598.0,35.4248,35.4322,35.3141,35.3805,773598.0
2016-03-16 09:40:00,47.95,47.99,47.89,47.96,283955.0,35.3805,35.4101,35.3363,35.3879,283955.0
2016-03-16 09:45:00,47.96,47.96,47.9,47.93,209165.0,35.3879,35.3879,35.3437,35.3658,209165.0
2016-03-16 09:50:00,47.92,47.94,47.84,47.91,170101.0,35.3584,35.3732,35.2994,35.351,170101.0
2016-03-16 09:55:00,47.91,48.0,47.91,47.96,172146.0,35.351,35.4174,35.351,35.3879,172146.0
2016-03-16 10:00:00,47.96,48.02,47.96,47.98,211920.0,35.3879,35.4322,35.3879,35.4027,211920.0
2016-03-16 10:05:00,47.98,47.98,47.88,47.94,172754.0,35.4027,35.4027,35.3289,35.3732,172754.0
2016-03-16 10:10:00,47.94,47.94,47.82,47.83,183957.0,35.3732,35.3732,35.2846,35.292,183957.0
2016-03-16 10:15:00,47.82,47.88,47.81,47.84,182324.0,35.2846,35.3289,35.2772,35.2994,182324.0
2016-03-16 10:20:00,47.84,47.89,47.81,47.82,218617.0,35.2994,35.3363,35.2772,35.2846,218617.0
2016-03-16 10:25:00,47.82,47.84,47.79,47.82,98722.0,35.2846,35.2994,35.2625,35.2846,98722.0
2016-03-16 10:30:00,47.82,47.96,47.82,47.95,332167.0,35.2846,35.3879,35.2846,35.3805,332167.0
2016-03-16 10:35:00,47.96,47.99,47.94,47.98,183034.0,35.3879,35.4101,35.3732,35.4027,183034.0
2016-03-16 10:40:00,47.97,47.99,47.96,47.98,202638.0,35.3953,35.4101,35.3879,35.4027,202638.0
2016-03-16 10:45:00,47.98,48.05,47.97,48.03,202223.0,35.4027,35.4543,35.3953,35.4396,202223.0
2016-03-16 10:50:00,48.03,48.03,47.98,48.01,93797.0,35.4396,35.4396,35.4027,35.4248,93797.0
2016-03-16 10:55:00,48.01,48.01,47.93,47.96,120978.0,35.4248,35.4248,35.3658,35.3879,120978.0
2016-03-16 11:00:00,47.96,47.99,47.93,47.95,362530.0,35.3879,35.4101,35.3658,35.3805,362530.0
2016-03-16 11:05:00,47.95,47.95,47.9,47.91,128252.0,35.3805,35.3805,35.3437,35.351,128252.0
2016-03-16 11:10:00,47.91,47.97,47.9,47.94,169007.0,35.351,35.3953,35.3437,35.3732,169007.0
2016-03-16 11:15:00,47.95,47.97,47.92,47.96,107843.0,35.3805,35.3953,35.3584,35.3879,107843.0
2016-03-16 11:20:00,47.97,48.07,47.97,48.05,182159.0,35.3953,35.4691,35.3953,35.4543,182159.0
2016-03-16 11:25:00,48.05,48.07,48.03,48.04,108596.0,35.4543,35.4691,35.4396,35.447,108596.0
2016-03-16 11:30:00,48.04,48.13,48.03,48.12,193546.0,35.447,35.5134,35.4396,35.506,193546.0
2016-03-16 11:35:00,48.11,48.13,48.1,48.1,149840.0,35.4986,35.5134,35.4912,35.4912,149840.0
2016-03-16 11:40:00,48.11,48.11,48.05,48.07,131431.0,35.4986,35.4986,35.4543,35.4691,131431.0
2016-03-16 11:45:00,48.07,48.11,48.05,48.1,91539.0,35.4691,35.4986,35.4543,35.4912,91539.0
2016-03-16 11:50:00,48.1,48.12,48.05,48.05,125414.0,35.4912,35.506,35.4543,35.4543,125414.0
2016-03-16 11:55:00,48.05,48.11,48.05,48.11,114576.0,35.4543,35.4986,35.4543,35.4986,114576.0
2016-03-16 12:00:00,48.11,48.11,48.05,48.07,83809.0,35.4986,35.4986,35.4543,35.4691,83809.0
2016-03-16 12:05:00,48.08,48.11,48.05,48.06,127795.0,35.4765,35.4986,35.4543,35.4617,127795.0
2016-03-16 12:10:00,48.06,48.06,48.02,48.03,71659.0,35.4617,35.4617,35.4322,35.4396,71659.0
2016-03-16 12:15:00,48.04,48.09,48.03,48.08,97916.0,35.447,35.4838,35.4396,35.4765,97916.0
2016-03-16 12:20:00,48.09,48.09,48.04,48.05,60195.0,35.4838,35.4838,35.447,35.4543,60195.0
2016-03-16 12:25:00,48.06,48.07,48.01,48.02,51485.0,35.4617,35.4691,35.4248,35.4322,51485.0
2016-03-16 12:30:00,48.03,48.07,48.02,48.06,58826.0,35.4396,35.4691,35.4322,35.4617,58826.0
2016-03-16 12:35:00,48.07,48.13,48.06,48.12,338639.0,35.4691,35.5134,35.4617,35.506,338639.0
2016-03-16 12:40:00,48.12,48.13,48.09,48.12,98921.0,35.506,35.5134,35.4838,35.506,98921.0
2016-03-16 12:45:00,48.12,48.12,48.06,48.11,141889.0,35.506,35.506,35.4617,35.4986,141889.0
2016-03-16 12:50:00,48.12,48.13,48.07,48.08,147531.0,35.506,35.5134,35.4691,35.4765,147531.0
2016-03-16 12:55:00,48.08,48.1,48.06,48.06,60974.0,35.4765,35.4912,35.4617,35.4617,60974.0
2016-03-16 13:00:00,48.06,48.07,48.02,48.04,136300.0,35.4617,35.4691,35.4322,35.447,136300.0
2016-03-16 13:05:00,48.04,48.06,47.99,48.0,222130.0,35.447,35.4617,35.4101,35.4174,222130.0
2016-03-16 13:10:00,48.0,48.02,47.96,47.98,174986.0,35.4174,35.4322,35.3879,35.4027,174986.0
2016-03-16 13:15:00,47.98,47.99,47.93,47.93,151619.0,35.4027,35.4101,35.3658,35.3658,151619.0
2016-03-16 13:20:00,47.94,47.99,47.94,47.97,99281.0,35.3732,35.4101,35.3732,35.3953,99281.0
2016-03-16 13:25:00,47.97,47.99,47.95,47.97,68074.0,35.3953,35.4101,35.3805,35.3953,68074.0
2016-03-16 13:30:00,47.96,47.98,47.94,47.98,84133.0,35.3879,35.4027,35.3732,35.4027,84133.0
2016-03-16 13:35:00,47.98,48.01,47.96,48.0,59645.0,35.4027,35.4248,35.3879,35.4174,59645.0
2016-03-16 13:40:00,48.0,48.04,48.0,48.03,68499.0,35.4174,35.447,35.4174,35.4396,68499.0
2016-03-16 13:45:00,48.04,48.08,48.04,48.07,100194.0,35.447,35.4765,35.447,35.4691,100194.0
2016-03-16 13:50:00,48.08,48.09,48.05,48.05,84806.0,35.4765,35.4838,35.4543,35.4543,84806.0
2016-03-16 13:55:00,48.05,48.05,48.0,48.01,86222.0,35.4543,35.4543,35.4174,35.4248,86222.0
2016-03-16 14:00:00,48.13,48.67,48.02,48.52,1514398.0,35.5134,35.9118,35.4322,35.8011,1514398.0
2016-03-16 14:05:00,48.51,48.52,48.34,48.48,620985.0,35.7937,35.8011,35.6683,35.7716,620985.0
2016-03-16 14:10:00,48.49,48.67,48.49,48.66,1584888.0,35.779,35.9118,35.779,35.9044,1584888.0
2016-03-16 14:15:00,48.66,48.71,48.55,48.57,1310111.0,35.9044,35.9413,35.8233,35.838,1310111.0
2016-03-16 14:20:00,48.58,48.74,48.57,48.72,1376974.0,35.8454,35.9635,35.838,35.9487,1376974.0
2016-03-16 14:25:00,48.73,48.89,48.73,48.89,1489583.0,35.9561,36.0741,35.9561,36.0741,1489583.0
2016-03-16 14:30:00,48.89,48.89,48.74,48.75,1435747.0,36.0741,36.0741,35.9635,35.9708,1435747.0
2016-03-16 14:35:00,48.76,48.77,48.66,48.73,465659.0,35.9782,35.9856,35.9044,35.9561,465659.0
2016-03-16 14:40:00,48.74,48.82,48.73,48.76,460649.0,35.9635,36.0225,35.9561,35.9782,460649.0
2016-03-16 14:45:00,48.76,48.81,48.76,48.78,193242.0,35.9782,36.0151,35.9782,35.993,193242.0
2016-03-16 14:50:00,48.78,48.79,48.72,48.75,130648.0,35.993,36.0004,35.9487,35.9708,130648.0
2016-03-16 14:55:00,48.75,48.75,48.68,48.68,595803.0,35.9708,35.9708,35.9192,35.9192,595803.0
2016-03-16 15:00:00,48.67,48.77,48.66,48.77,257017.0,35.9118,35.9856,35.9044,35.9856,257017.0
2016-03-16 15:05:00,48.76,48.8,48.75,48.8,334713.0,35.9782,36.0077,35.9708,36.0077,334713.0
2016-03-16 15:10:00,48.8,48.85,48.77,48.84,426980.0,36.0077,36.0446,35.9856,36.0372,426980.0
2016-03-16 15:15:00,48.84,48.86,48.79,48.8,251221.0,36.0372,36.052,36.0004,36.0077,251221.0
2016-03-16 15:20:00,48.8,48.81,48.75,48.76,330433.0,36.0077,36.0151,35.9708,35.9782,330433.0
2016-03-16 15:25:00,48.76,48.84,48.75,48.8,224697.0,35.9782,36.0372,35.9708,36.0077,224697.0
2016-03-16 15:30:00,48.8,48.82,48.77,48.81,422952.0,36.0077,36.0225,35.9856,36.0151,422952.0
2016-03-16 15:35:00,48.81,48.87,48.8,48.86,559942.0,36.0151,36.0594,36.0077,36.052,559942.0
2016-03-16 15:40:00,48.86,48.86,48.81,48.83,248573.0,36.052,36.052,36.0151,36.0299,248573.0
2016-03-16 15:45:00,48.83,48.83,48.79,48.82,723507.0,36.0299,36.0299,36.0004,36.0225,723507.0
2016-03-16 15:50:00,48.81,48.82,48.78,48.78,590504.0,36.0151,36.0225,35.993,35.993,590504.0
2016-03-16 15:55:00,48.79,48.83,48.78,48.8,1150673.0,36.0004,36.0299,35.993,36.0077,1150673.0
2016-03-17 09:30:00,48.85,48.91,48.73,48.77,512600.0,36.0446,36.0889,35.9561,35.9856,512600.0
2016-03-17 09:35:00,48.78,48.88,48.67,48.76,570812.0,35.993,36.0668,35.9118,35.9782,570812.0
2016-03-17 09:40:00,48.76,48.85,48.74,48.77,490272.0,35.9782,36.0446,35.9635,35.9856,490272.0
2016-03-17 09:45:00,48.76,48.82,48.7,48.8,434727.0,35.9782,36.0225,35.9339,36.0077,434727.0
2016-03-17 09:50:00,48.79,48.8,48.73,48.78,389334.0,36.0004,36.0077,35.9561,35.993,389334.0
2016-03-17 09:55:00,48.78,48.84,48.76,48.84,320625.0,35.993,36.0372,35.9782,36.0372,320625.0
2016-03-17 10:00:00,48.84,48.97,48.84,48.95,364459.0,36.0372,36.1332,36.0372,36.1184,364459.0
2016-03-17 10:05:00,48.96,48.99,48.9,48.94,171968.0,36.1258,36.1479,36.0815,36.111,171968.0
2016-03-17 10:10:00,48.94,48.99,48.91,48.92,220493.0,36.111,36.1479,36.0889,36.0963,220493.0
2016-03-17 10:15:00,48.92,49.01,48.92,48.95,303895.0,36.0963,36.1627,36.0963,36.1184,303895.0
2016-03-17 10:20:00,48.96,49.01,48.94,49.01,185000.0,36.1258,36.1627,36.111,36.1627,185000.0
2016-03-17 10:25:00,49.0,49.04,48.98,49.02,186651.0,36.1553,36.1848,36.1405,36.1701,186651.0
2016-03-17 10:30:00,49.02,49.06,48.98,49.05,253317.0,36.1701,36.1996,36.1405,36.1922,253317.0
2016-03-17 10:35:00,49.05,49.08,49.01,49.01,173924.0,36.1922,36.2143,36.1627,36.1627,173924.0
2016-03-17 10:40:00,49.02,49.09,49.0,49.08,214564.0,36.1701,36.2217,36.1553,36.2143,214564.0
2016-03-17 10:45:00,49.09,49.11,49.03,49.1,106617.0,36.2217,36.2365,36.1774,36.2291,106617.0
2016-03-17 10:50:00,49.1,49.1,49.04,49.08,102073.0,36.2291,36.2291,36.1848,36.2143,102073.0
2016-03-17 10:55:00,49.08,49.1,49.02,49.03,176670.0,36.2143,36.2291,36.1701,36.1774,176670.0
2016-03-17 11:00:00,49.03,49.12,49.03,49.1,120274.0,36.1774,36.2438,36.1774,36.2291,120274.0
2016-03-17 11:05:00,49.09,49.1,49.05,49.07,120088.0,36.2217,36.2291,36.1922,36.207,120088.0
2016-03-17 11:10:00,49.06,49.11,49.04,49.1,136078.0,36.1996,36.2365,36.1848,36.2291,136078.0
2016-03-17 11:15:00,49.09,49.11,49.08,49.09,79082.0,36.2217,36.2365,36.2143,36.2217,79082.0
2016-03-17 11:20:00,49.09,49.14,49.08,49.09,74565.0,36.2217,36.2586,36.2143,36.2217,74565.0
2016-03-17 11:25:00,49.08,49.13,49.04,49.12,184229.0,36.2143,36.2512,36.1848,36.2438,184229.0
2016-03-17 11:30:00,49.13,49.13,49.09,49.12,38017.0,36.2512,36.2512,36.2217,36.2438,38017.0
2016-03-17 11:35:00,49.12,49.13,49.06,49.11,401840.0,36.2438,36.2512,36.1996,36.2365,401840.0
2016-03-17 11:40:00,49.11,49.15,49.1,49.13,91355.0,36.2365,36.266,36.2291,36.2512,91355.0
2016-03-17 11:45:00,49.13,49.17,49.12,49.16,202854.0,36.2512,36.2807,36.2438,36.2734,202854.0
2016-03-17 11:50:00,49.15,49.22,49.14,49.19,224586.0,36.266,36.3176,36.2586,36.2955,224586.0
2016-03-17 11:55:00,49.2,49.2,49.15,49.18,103330.0,36.3029,36.3029,36.266,36.2881,103330.0
2016-03-17 12:00:00,49.19,49.2,49.16,49.2,108164.0,36.2955,36.3029,36.2734,36.3029,108164.0
2016-03-17 12:05:00,49.2,49.2,49.16,49.16,106726.0,36.3029,36.3029,36.2734,36.2734,106726.0
2016-03-17 12:10:00,49.15,49.24,49.15,49.2,75737.0,36.266,36.3324,36.266,36.3029,75737.0
2016-03-17 12:15:00,49.2,49.23,49.19,49.23,97948.0,36.3029,36.325,36.2955,36.325,97948.0
2016-03-17 12:20:00,49.23,49.24,49.18,49.2,256153.0,36.325,36.3324,36.2881,36.3029,256153.0
2016-03-17 12:25:00,49.21,49.25,49.21,49.23,85099.0,36.3103,36.3398,36.3103,36.325,85099.0
2016-03-17 12:30:00,49.23,49.25,49.21,49.23,183182.0,36.325,36.3398,36.3103,36.325,183182.0
2016-03-17 12:35:00,49.23,49.29,49.22,49.27,99020.0,36.325,36.3693,36.3176,36.3545,99020.0
2016-03-17 12:40:00,49.27,49.31,49.26,49.3,208346.0,36.3545,36.384,36.3471,36.3767,208346.0
2016-03-17 12:45:00,49.31,49.32,49.28,49.3,45353.0,36.384,36.3914,36.3619,36.3767,45353.0
2016-03-17 12:50:00,49.29,49.32,49.29,49.29,57305.0,36.3693,36.3914,36.3693,36.3693,57305.0
2016-03-17 12:55:00,49.3,49.3,49.23,49.28,89358.0,36.3767,36.3767,36.325,36.3619,89358.0
2016-03-17 13:00:00,49.28,49.3,49.27,49.3,53019.0,36.3619,36.3767,36.3545,36.3767,53019.0
2016-03-17 13:05:00,49.29,49.32,49.28,49.32,94282.0,36.3693,36.3914,36.3619,36.3914,94282.0
2016-03-17 13:10:00,49.32,49.32,49.28,49.3,95705.0,36.3914,36.3914,36.3619,36.3767,95705.0
2016-03-17 13:15:00,49.3,49.32,49.26,49.27,68814.0,36.3767,36.3914,36.3471,36.3545,68814.0
2016-03-17 13:20:00,49.27,49.3,49.24,49.24,65048.0,36.3545,36.3767,36.3324,36.3324,65048.0
2016-03-17 13:25:00,49.23,49.26,49.21,49.26,66647.0,36.325,36.3471,36.3103,36.3471,66647.0
2016-03-17 13:30:00,49.26,49.27,49.23,49.23,98854.0,36.3471,36.3545,36.325,36.325,98854.0
2016-03-17 13:35:00,49.23,49.29,49.22,49.29,159232.0,36.325,36.3693,36.3176,36.3693,159232.0
2016-03-17 13:40:00,49.29,49.32,49.26,49.32,118503.0,36.3693,36.3914,36.3471,36.3914,118503.0
2016-03-17 13:45:00,49.32,49.35,49.31,49.31,126352.0,36.3914,36.4136,36.384,36.384,126352.0
2016-03-17 13:50:00,49.32,49.34,49.27,49.29,111556.0,36.3914,36.4062,36.3545,36.3693,111556.0
2016-03-17 13:55:00,49.3,49.33,49.26,49.32,91247.0,36.3767,36.3988,36.3471,36.3914,91247.0
2016-03-17 14:00:00,49.32,49.32,49.27,49.3,67329.0,36.3914,36.3914,36.3545,36.3767,67329.0
2016-03-17 14:05:00,49.31,49.34,49.3,49.33,158901.0,36.384,36.4062,36.3767,36.3988,158901.0
2016-03-17 14:10:00,49.33,49.34,49.29,49.33,128948.0,36.3988,36.4062,36.3693,36.3988,128948.0
2016-03-17 14:15:00,49.33,49.34,49.29,49.3,325739.0,36.3988,36.4062,36.3693,36.3767,325739.0
2016-03-17 14:20:00,49.3,49.36,49.27,49.34,477601.0,36.3767,36.4209,36.3545,36.4062,477601.0
2016-03-17 14:25:00,49.33,49.39,49.31,49.38,138324.0,36.3988,36.4431,36.384,36.4357,138324.0
2016-03-17 14:30:00,49.38,49.41,49.36,49.37,185279.0,36.4357,36.4578,36.4209,36.4283,185279.0
2016-03-17 14:35:00,49.37,49.41,49.35,49.39,255720.0,36.4283,36.4578,36.4136,36.4431,255720.0
2016-03-17 14:40:00,49.38,49.39,49.34,49.34,126707.0,36.4357,36.4431,36.4062,36.4062,126707.0
2016-03-17 14:45:00,49.34,49.38,49.32,49.37,310270.0,36.4062,36.4357,36.3914,36.4283,310270.0
2016-03-17 14:50:00,49.37,49.38,49.36,49.37,280021.0,36.4283,36.4357,36.4209,36.4283,280021.0
2016-03-17 14:55:00,49.37,49.37,49.34,49.37,258142.0,36.4283,36.4283,36.4062,36.4283,258142.0
2016-03-17 15:00:00,49.37,49.38,49.33,49.36,260507.0,36.4283,36.4357,36.3988,36.4209,260507.0
2016-03-17 15:05:00,49.36,49.37,49.33,49.35,150825.0,36.4209,36.4283,36.3988,36.4136,150825.0
2016-03-17 15:10:00,49.35,49.38,49.34,49.38,154867.0,36.4136,36.4357,36.4062,36.4357,154867.0
2016-03-17 15:15:00,49.38,49.41,49.37,49.38,131281.0,36.4357,36.4578,36.4283,36.4357,131281.0
2016-03-17 15:20:00,49.38,49.41,49.36,49.39,109699.0,36.4357,36.4578,36.4209,36.4431,109699.0
2016-03-17 15:25:00,49.39,49.42,49.36,49.37,141153.0,36.4431,36.4652,36.4209,36.4283,141153.0
2016-03-17 15:30:00,49.37,49.39,49.35,49.38,150537.0,36.4283,36.4431,36.4136,36.4357,150537.0
2016-03-17 15:35:00,49.38,49.39,49.36,49.39,326138.0,36.4357,36.4431,36.4209,36.4431,326138.0
2016-03-17 15:40:00,49.39,49.39,49.34,49.39,139898.0,36.4431,36.4431,36.4062,36.4431,139898.0
2016-03-17 15:45:00,49.39,49.39,49.33,49.34,709258.0,36.4431,36.4431,36.3988,36.4062,709258.0
2016-03-17 15:50:00,49.34,49.35,49.3,49.31,262321.0,36.4062,36.4136,36.3767,36.384,262321.0
2016-03-17 15:55:00,49.31,49.33,49.3,49.31,428929.0,36.384,36.3988,36.3767,36.384,428929.0
2016-03-18 09:30:00,48.94,49.09,48.84,48.86,537996.0,36.3839,36.4954,36.3096,36.3245,537996.0
2016-03-18 09:35:00,48.87,48.91,48.61,48.75,818619.0,36.3319,36.3616,36.1386,36.2427,818619.0
2016-03-18 09:40:00,48.75,48.88,48.74,48.78,558608.0,36.2427,36.3393,36.2352,36.265,558608.0
2016-03-18 09:45:00,48.79,48.85,48.73,48.83,295744.0,36.2724,36.317,36.2278,36.3021,295744.0
2016-03-18 09:50:00,48.84,49.0,48.84,49.0,792992.0,36.3096,36.4285,36.3096,36.4285,792992.0
2016-03-18 09:55:00,49.0,49.0,48.88,48.9,360985.0,36.4285,36.4285,36.3393,36.3542,360985.0
2016-03-18 10:00:00,48.91,48.99,48.88,48.97,249149.0,36.3616,36.4211,36.3393,36.4062,249149.0
2016-03-18 10:05:00,48.97,49.03,48.95,49.0,349329.0,36.4062,36.4508,36.3914,36.4285,349329.0
2016-03-18 10:10:00,49.0,49.04,48.93,48.94,471251.0,36.4285,36.4583,36.3765,36.3839,471251.0
2016-03-18 10:15:00,48.94,48.99,48.89,48.96,246485.0,36.3839,36.4211,36.3468,36.3988,246485.0
2016-03-18 10:20:00,48.97,49.01,48.95,48.98,205251.0,36.4062,36.436,36.3914,36.4137,205251.0
2016-03-18 10:25:00,48.99,48.99,48.9,48.96,179336.0,36.4211,36.4211,36.3542,36.3988,179336.0
2016-03-18 10:30:00,48.96,48.96,48.85,48.87,272934.0,36.3988,36.3988,36.317,36.3319,272934.0
2016-03-18 10:35:00,48.87,48.95,48.86,48.94,139368.0,36.3319,36.3914,36.3245,36.3839,139368.0
2016-03-18 10:40:00,48.94,48.99,48.94,48.96,79835.0,36.3839,36.4211,36.3839,36.3988,79835.0
2016-03-18 10:45:00,48.96,48.98,48.94,48.98,141833.0,36.3988,36.4137,36.3839,36.4137,141833.0
2016-03-18 10:50:00,48.97,48.98,48.88,48.9,132744.0,36.4062,36.4137,36.3393,36.3542,132744.0
2016-03-18 10:55:00,48.91,48.92,48.87,48.91,112711.0,36.3616,36.3691,36.3319,36.3616,112711.0
2016-03-18 11:00:00,48.91,48.91,48.87,48.88,126905.0,36.3616,36.3616,36.3319,36.3393,126905.0
2016-03-18 11:05:00,48.89,48.91,48.88,48.9,89631.0,36.3468,36.3616,36.3393,36.3542,89631.0
2016-03-18 11:10:00,48.9,48.94,48.88,48.91,83081.0,36.3542,36.3839,36.3393,36.3616,83081.0
2016-03-18 11:15:00,48.91,48.93,48.89,48.9,123987.0,36.3616,36.3765,36.3468,36.3542,123987.0
2016-03-18 11:20:00,48.89,48.9,48.85,48.89,135485.0,36.3468,36.3542,36.317,36.3468,135485.0
2016-03-18 11:25:00,48.88,48.91,48.83,48.85,118752.0,36.3393,36.3616,36.3021,36.317,118752.0
2016-03-18 11:30:00,48.85,48.9,48.84,48.87,72045.0,36.317,36.3542,36.3096,36.3319,72045.0
2016-03-18 11:35:00,48.86,48.92,48.83,48.9,90282.0,36.3245,36.3691,36.3021,36.3542,90282.0
2016-03-18 11:40:00,48.91,48.92,48.89,48.91,93362.0,36.3616,36.3691,36.3468,36.3616,93362.0
2016-03-18 11:45:00,48.91,48.92,48.82,48.83,89375.0,36.3616,36.3691,36.2947,36.3021,89375.0
2016-03-18 11:50:00,48.83,48.87,48.81,48.87,86435.0,36.3021,36.3319,36.2873,36.3319,86435.0
2016-03-18 11:55:00,48.87,48.91,48.86,48.86,70704.0,36.3319,36.3616,36.3245,36.3245,70704.0
2016-03-18 12:00:00,48.87,48.9,48.86,48.86,52700.0,36.3319,36.3542,36.3245,36.3245,52700.0
2016-03-18 12:05:00,48.87,48.89,48.84,48.88,100845.0,36.3319,36.3468,36.3096,36.3393,100845.0
2016-03-18 12:10:00,48.87,48.88,48.84,48.85,35132.0,36.3319,36.3393,36.3096,36.317,35132.0
2016-03-18 12:15:00,48.85,48.92,48.85,48.91,106984.0,36.317,36.3691,36.317,36.3616,106984.0
2016-03-18 12:20:00,48.91,48.95,48.91,48.94,54158.0,36.3616,36.3914,36.3616,36.3839,54158.0
2016-03-18 12:25:00,48.94,48.96,48.92,48.94,64362.0,36.3839,36.3988,36.3691,36.3839,64362.0
2016-03-18 12:30:00,48.94,48.95,48.87,48.87,73018.0,36.3839,36.3914,36.3319,36.3319,73018.0
2016-03-18 12:35:00,48.87,48.87,48.83,48.83,583062.0,36.3319,36.3319,36.3021,36.3021,583062.0
2016-03-18 12:40:00,48.83,48.87,48.82,48.82,75734.0,36.3021,36.3319,36.2947,36.2947,75734.0
2016-03-18 12:45:00,48.81,48.82,48.78,48.8,217939.0,36.2873,36.2947,36.265,36.2798,217939.0
2016-03-18 12:50:00,48.8,48.83,48.77,48.77,88577.0,36.2798,36.3021,36.2575,36.2575,88577.0
2016-03-18 12:55:00,48.77,48.79,48.75,48.77,437041.0,36.2575,36.2724,36.2427,36.2575,437041.0
2016-03-18 13:00:00,48.78,48.85,48.77,48.82,89037.0,36.265,36.317,36.2575,36.2947,89037.0
2016-03-18 13:05:00,48.82,48.83,48.77,48.78,115040.0,36.2947,36.3021,36.2575,36.265,115040.0
2016-03-18 13:10:00,48.78,48.81,48.76,48.77,64454.0,36.265,36.2873,36.2501,36.2575,64454.0
2016-03-18 13:15:00,48.77,48.81,48.76,48.8,76943.0,36.2575,36.2873,36.2501,36.2798,76943.0
2016-03-18 13:20:00,48.8,48.81,48.77,48.8,77002.0,36.2798,36.2873,36.2575,36.2798,77002.0
2016-03-18 13:25:00,48.79,48.83,48.77,48.83,210037.0,36.2724,36.3021,36.2575,36.3021,210037.0
2016-03-18 13:30:00,48.83,48.84,48.81,48.83,141275.0,36.3021,36.3096,36.2873,36.3021,141275.0
2016-03-18 13:35:00,48.84,48.91,48.83,48.9,471775.0,36.3096,36.3616,36.3021,36.3542,471775.0
2016-03-18 13:40:00,48.9,48.91,48.86,48.86,99357.0,36.3542,36.3616,36.3245,36.3245,99357.0
2016-03-18 13:45:00,48.86,48.89,48.84,48.86,69441.0,36.3245,36.3468,36.3096,36.3245,69441.0
2016-03-18 13:50:00,48.86,48.87,48.82,48.83,77391.0,36.3245,36.3319,36.2947,36.3021,77391.0
2016-03-18 13:55:00,48.83,48.84,48.81,48.82,75919.0,36.3021,36.3096,36.2873,36.2947,75919.0
2016-03-18 14:00:00,48.81,48.86,48.81,48.84,177554.0,36.2873,36.3245,36.2873,36.3096,177554.0
2016-03-18 14:05:00,48.84,48.87,48.82,48.82,62255.0,36.3096,36.3319,36.2947,36.2947,62255.0
2016-03-18 14:10:00,48.83,48.84,48.79,48.8,82244.0,36.3021,36.3096,36.2724,36.2798,82244.0
2016-03-18 14:15:00,48.81,48.84,48.8,48.81,80265.0,36.2873,36.3096,36.2798,36.2873,80265.0
2016-03-18 14:20:00,48.82,48.82,48.79,48.79,169155.0,36.2947,36.2947,36.2724,36.2724,169155.0
2016-03-18 14:25:00,48.78,48.83,48.78,48.81,126943.0,36.265,36.3021,36.265,36.2873,126943.0
2016-03-18 14:30:00,48.81,48.81,48.75,48.77,77601.0,36.2873,36.2873,36.2427,36.2575,77601.0
2016-03-18 14:35:00,48.77,48.77,48.73,48.74,183802.0,36.2575,36.2575,36.2278,36.2352,183802.0
2016-03-18 14:40:00,48.74,48.77,48.73,48.76,132778.0,36.2352,36.2575,36.2278,36.2501,132778.0
2016-03-18 14:45:00,48.77,48.78,48.71,48.73,207232.0,36.2575,36.265,36.2129,36.2278,207232.0
2016-03-18 14:50:00,48.73,48.76,48.72,48.73,166013.0,36.2278,36.2501,36.2204,36.2278,166013.0
2016-03-18 14:55:00,48.73,48.77,48.72,48.76,156016.0,36.2278,36.2575,36.2204,36.2501,156016.0
2016-03-18 15:00:00,48.77,48.77,48.72,48.74,94101.0,36.2575,36.2575,36.2204,36.2352,94101.0
2016-03-18 15:05:00,48.74,48.79,48.73,48.77,93487.0,36.2352,36.2724,36.2278,36.2575,93487.0
2016-03-18 15:10:00,48.77,48.79,48.74,48.75,458506.0,36.2575,36.2724,36.2352,36.2427,458506.0
2016-03-18 15:15:00,48.75,48.75,48.71,48.71,153941.0,36.2427,36.2427,36.2129,36.2129,153941.0
2016-03-18 15:20:00,48.72,48.76,48.71,48.76,140092.0,36.2204,36.2501,36.2129,36.2501,140092.0
2016-03-18 15:25:00,48.75,48.76,48.71,48.71,130673.0,36.2427,36.2501,36.2129,36.2129,130673.0
2016-03-18 15:30:00,48.71,48.74,48.7,48.72,191042.0,36.2129,36.2352,36.2055,36.2204,191042.0
2016-03-18 15:35:00,48.72,48.75,48.71,48.75,207060.0,36.2204,36.2427,36.2129,36.2427,207060.0
2016-03-18 15:40:00,48.74,48.77,48.72,48.73,199376.0,36.2352,36.2575,36.2204,36.2278,199376.0
2016-03-18 15:45:00,48.73,48.73,48.67,48.67,326412.0,36.2278,36.2278,36.1832,36.1832,326412.0
2016-03-18 15:50:00,48.68,48.68,48.65,48.66,306816.0,36.1906,36.1906,36.1683,36.1758,306816.0
2016-03-18 15:55:00,48.66,48.66,48.61,48.62,1119818.0,36.1758,36.1758,36.1386,36.146,1119818.0
2016-03-21 09:30:00,48.48,48.56,48.29,48.34,399379.0,36.0419,36.1014,35.9007,35.9379,399379.0
2016-03-21 09:35:00,48.34,48.37,48.26,48.31,348112.0,35.9379,35.9602,35.8784,35.9156,348112.0
2016-03-21 09:40:00,48.31,48.33,48.11,48.16,284134.0,35.9156,35.9304,35.7669,35.804,284134.0
2016-03-21 09:45:00,48.17,48.21,48.15,48.19,367283.0,35.8115,35.8412,35.7966,35.8263,367283.0
2016-03-21 09:50:00,48.19,48.34,48.18,48.32,596222.0,35.8263,35.9379,35.8189,35.923,596222.0
2016-03-21 09:55:00,48.32,48.46,48.3,48.46,127512.0,35.923,36.0271,35.9081,36.0271,127512.0
2016-03-21 10:00:00,48.45,48.51,48.39,48.5,184198.0,36.0196,36.0642,35.975,36.0568,184198.0
2016-03-21 10:05:00,48.51,48.58,48.5,48.57,221683.0,36.0642,36.1163,36.0568,36.1089,221683.0
2016-03-21 10:10:00,48.56,48.61,48.52,48.52,518336.0,36.1014,36.1386,36.0717,36.0717,518336.0
2016-03-21 10:15:00,48.52,48.59,48.5,48.54,111591.0,36.0717,36.1237,36.0568,36.0865,111591.0
2016-03-21 10:20:00,48.53,48.54,48.42,48.43,282279.0,36.0791,36.0865,35.9973,36.0048,282279.0
2016-03-21 10:25:00,48.42,48.48,48.38,48.48,428255.0,35.9973,36.0419,35.9676,36.0419,428255.0
2016-03-21 10:30:00,48.48,48.54,48.44,48.54,137985.0,36.0419,36.0865,36.0122,36.0865,137985.0
2016-03-21 10:35:00,48.54,48.56,48.49,48.5,188375.0,36.0865,36.1014,36.0494,36.0568,188375.0
2016-03-21 10:40:00,48.5,48.55,48.49,48.54,89446.0,36.0568,36.094,36.0494,36.0865,89446.0
2016-03-21 10:45:00,48.53,48.59,48.53,48.56,163854.0,36.0791,36.1237,36.0791,36.1014,163854.0
2016-03-21 10:50:00,48.56,48.6,48.5,48.59,122514.0,36.1014,36.1312,36.0568,36.1237,122514.0
2016-03-21 10:55:00,48.59,48.62,48.58,48.6,146565.0,36.1237,36.146,36.1163,36.1312,146565.0
2016-03-21 11:00:00,48.59,48.61,48.54,48.61,59909.0,36.1237,36.1386,36.0865,36.1386,59909.0
2016-03-21 11:05:00,48.61,48.62,48.52,48.59,74211.0,36.1386,36.146,36.0717,36.1237,74211.0
2016-03-21 11:10:00,48.58,48.63,48.53,48.53,75941.0,36.1163,36.1535,36.0791,36.0791,75941.0
2016-03-21 11:15:00,48.54,48.65,48.54,48.62,173894.0,36.0865,36.1683,36.0865,36.146,173894.0
2016-03-21 11:20:00,48.62,48.62,48.59,48.59,39461.0,36.146,36.146,36.1237,36.1237,39461.0
2016-03-21 11:25:00,48.59,48.71,48.59,48.68,123714.0,36.1237,36.2129,36.1237,36.1906,123714.0
2016-03-21 11:30:00,48.68,48.69,48.63,48.69,116398.0,36.1906,36.1981,36.1535,36.1981,116398.0
2016-03-21 11:35:00,48.68,48.74,48.66,48.67,117702.0,36.1906,36.2352,36.1758,36.1832,117702.0
2016-03-21 11:40:00,48.68,48.77,48.67,48.76,95157.0,36.1906,36.2575,36.1832,36.2501,95157.0
2016-03-21 11:45:00,48.76,48.76,48.68,48.72,192122.0,36.2501,36.2501,36.1906,36.2204,192122.0
2016-03-21 11:50:00,48.72,48.77,48.7,48.74,131331.0,36.2204,36.2575,36.2055,36.2352,131331.0
2016-03-21 11:55:00,48.74,48.76,48.69,48.7,101210.0,36.2352,36.2501,36.1981,36.2055,101210.0
2016-03-21 12:00:00,48.7,48.75,48.7,48.74,293642.0,36.2055,36.2427,36.2055,36.2352,293642.0
2016-03-21 12:05:00,48.74,48.8,48.74,48.79,71114.0,36.2352,36.2798,36.2352,36.2724,71114.0
2016-03-21 12:10:00,48.78,48.79,48.75,48.76,53654.0,36.265,36.2724,36.2427,36.2501,53654.0
2016-03-21 12:15:00,48.76,48.82,48.75,48.8,98876.0,36.2501,36.2947,36.2427,36.2798,98876.0
2016-03-21 12:20:00,48.8,48.82,48.77,48.8,80786.0,36.2798,36.2947,36.2575,36.2798,80786.0
2016-03-21 12:25:00,48.8,48.82,48.73,48.75,41336.0,36.2798,36.2947,36.2278,36.2427,41336.0
2016-03-21 12:30:00,48.74,48.78,48.74,48.77,42138.0,36.2352,36.265,36.2352,36.2575,42138.0
2016-03-21 12:35:00,48.77,48.78,48.65,48.69,514747.0,36.2575,36.265,36.1683,36.1981,514747.0
2016-03-21 12:40:00,48.69,48.7,48.57,48.59,1122191.0,36.1981,36.2055,36.1089,36.1237,1122191.0
2016-03-21 12:45:00,48.59,48.59,48.5,48.52,411316.0,36.1237,36.1237,36.0568,36.0717,411316.0
2016-03-21 12:50:00,48.52,48.61,48.52,48.54,258206.0,36.0717,36.1386,36.0717,36.0865,258206.0
2016-03-21 12:55:00,48.54,48.59,48.54,48.55,61203.0,36.0865,36.1237,36.0865,36.094,61203.0
2016-03-21 13:00:00,48.54,48.61,48.54,48.6,89906.0,36.0865,36.1386,36.0865,36.1312,89906.0
2016-03-21 13:05:00,48.59,48.61,48.56,48.57,126486.0,36.1237,36.1386,36.1014,36.1089,126486.0
2016-03-21 13:10:00,48.56,48.57,48.53,48.55,209396.0,36.1014,36.1089,36.0791,36.094,209396.0
2016-03-21 13:15:00,48.55,48.59,48.54,48.59,58865.0,36.094,36.1237,36.0865,36.1237,58865.0
2016-03-21 13:20:00,48.59,48.64,48.58,48.64,107632.0,36.1237,36.1609,36.1163,36.1609,107632.0
2016-03-21 13:25:00,48.63,48.68,48.62,48.68,63192.0,36.1535,36.1906,36.146,36.1906,63192.0
2016-03-21 13:30:00,48.68,48.7,48.67,48.7,236638.0,36.1906,36.2055,36.1832,36.2055,236638.0
2016-03-21 13:35:00,48.69,48.75,48.69,48.71,128987.0,36.1981,36.2427,36.1981,36.2129,128987.0
2016-03-21 13:40:00,48.71,48.73,48.67,48.73,559826.0,36.2129,36.2278,36.1832,36.2278,559826.0
2016-03-21 13:45:00,48.73,48.73,48.65,48.68,100304.0,36.2278,36.2278,36.1683,36.1906,100304.0
2016-03-21 13:50:00,48.67,48.69,48.64,48.66,169819.0,36.1832,36.1981,36.1609,36.1758,169819.0
2016-03-21 13:55:00,48.67,48.71,48.65,48.66,92941.0,36.1832,36.2129,36.1683,36.1758,92941.0
2016-03-21 14:00:00,48.66,48.69,48.64,48.68,65996.0,36.1758,36.1981,36.1609,36.1906,65996.0
2016-03-21 14:05:00,48.68,48.7,48.65,48.66,117565.0,36.1906,36.2055,36.1683,36.1758,117565.0
2016-03-21 14:10:00,48.67,48.67,48.61,48.62,187050.0,36.1832,36.1832,36.1386,36.146,187050.0
2016-03-21 14:15:00,48.62,48.63,48.59,48.59,63268.0,36.146,36.1535,36.1237,36.1237,63268.0
2016-03-21 14:20:00,48.59,48.69,48.59,48.69,90825.0,36.1237,36.1981,36.1237,36.1981,90825.0
2016-03-21 14:25:00,48.68,48.69,48.62,48.62,47093.0,36.1906,36.1981,36.146,36.146,47093.0
2016-03-21 14:30:00,48.63,48.66,48.63,48.66,58316.0,36.1535,36.1758,36.1535,36.1758,58316.0
2016-03-21 14:35:00,48.66,48.71,48.66,48.69,137812.0,36.1758,36.2129,36.1758,36.1981,137812.0
2016-03-21 14:40:00,48.69,48.7,48.66,48.68,359385.0,36.1981,36.2055,36.1758,36.1906,359385.0
2016-03-21 14:45:00,48.68,48.68,48.61,48.62,76039.0,36.1906,36.1906,36.1386,36.146,76039.0
2016-03-21 14:50:00,48.62,48.7,48.62,48.67,96907.0,36.146,36.2055,36.146,36.1832,96907.0
2016-03-21 14:55:00,48.66,48.66,48.6,48.6,436148.0,36.1758,36.1758,36.1312,36.1312,436148.0
2016-03-21 15:00:00,48.6,48.62,48.59,48.61,52799.0,36.1312,36.146,36.1237,36.1386,52799.0
2016-03-21 15:05:00,48.61,48.62,48.58,48.59,258260.0,36.1386,36.146,36.1163,36.1237,258260.0
2016-03-21 15:10:00,48.58,48.6,48.57,48.59,88716.0,36.1163,36.1312,36.1089,36.1237,88716.0
2016-03-21 15:15:00,48.59,48.6,48.56,48.59,122252.0,36.1237,36.1312,36.1014,36.1237,122252.0
2016-03-21 15:20:00,48.6,48.62,48.57,48.57,53618.0,36.1312,36.146,36.1089,36.1089,53618.0
2016-03-21 15:25:00,48.57,48.6,48.56,48.57,59787.0,36.1089,36.1312,36.1014,36.1089,59787.0
2016-03-21 15:30:00,48.56,48.59,48.55,48.59,134158.0,36.1014,36.1237,36.094,36.1237,134158.0
2016-03-21 15:35:00,48.59,48.59,48.55,48.55,157109.0,36.1237,36.1237,36.094,36.094,157109.0
2016-03-21 15:40:00,48.55,48.6,48.55,48.59,98891.0,36.094,36.1312,36.094,36.1237,98891.0
2016-03-21 15:45:00,48.59,48.6,48.58,48.59,116158.0,36.1237,36.1312,36.1163,36.1237,116158.0
2016-03-21 15:50:00,48.59,48.6,48.57,48.59,250115.0,36.1237,36.1312,36.1089,36.1237,250115.0
2016-03-21 15:55:00,48.59,48.62,48.57,48.57,497043.0,36.1237,36.146,36.1089,36.1089,497043.0
2016-03-22 09:30:00,48.53,48.65,48.46,48.46,201426.0,36.0791,36.1683,36.0271,36.0271,201426.0
2016-03-22 09:35:00,48.46,48.53,48.36,48.52,513993.0,36.0271,36.0791,35.9527,36.0717,513993.0
2016-03-22 09:40:00,48.51,48.57,48.45,48.48,500686.0,36.0642,36.1089,36.0196,36.0419,500686.0
2016-03-22 09:45:00,48.47,48.54,48.46,48.47,454026.0,36.0345,36.0865,36.0271,36.0345,454026.0
2016-03-22 09:50:00,48.47,48.54,48.45,48.52,136443.0,36.0345,36.0865,36.0196,36.0717,136443.0
2016-03-22 09:55:00,48.51,48.62,48.47,48.61,319402.0,36.0642,36.146,36.0345,36.1386,319402.0
2016-03-22 10:00:00,48.62,48.69,48.6,48.63,516191.0,36.146,36.1981,36.1312,36.1535,516191.0
2016-03-22 10:05:00,48.63,48.72,48.61,48.72,180473.0,36.1535,36.2204,36.1386,36.2204,180473.0
2016-03-22 10:10:00,48.71,48.76,48.64,48.74,152072.0,36.2129,36.2501,36.1609,36.2352,152072.0
2016-03-22 10:15:00,48.73,48.78,48.7,48.7,214047.0,36.2278,36.265,36.2055,36.2055,214047.0
2016-03-22 10:20:00,48.7,48.75,48.67,48.73,183734.0,36.2055,36.2427,36.1832,36.2278,183734.0
2016-03-22 10:25:00,48.74,48.78,48.72,48.72,118737.0,36.2352,36.265,36.2204,36.2204,118737.0
2016-03-22 10:30:00,48.71,48.75,48.7,48.73,158391.0,36.2129,36.2427,36.2055,36.2278,158391.0
2016-03-22 10:35:00,48.74,48.75,48.66,48.72,80578.0,36.2352,36.2427,36.1758,36.2204,80578.0
2016-03-22 10:40:00,48.73,48.77,48.69,48.69,76278.0,36.2278,36.2575,36.1981,36.1981,76278.0
2016-03-22 10:45:00,48.7,48.72,48.68,48.71,63124.0,36.2055,36.2204,36.1906,36.2129,63124.0
2016-03-22 10:50:00,48.71,48.78,48.7,48.77,139579.0,36.2129,36.265,36.2055,36.2575,139579.0
2016-03-22 10:55:00,48.76,48.77,48.72,48.74,86868.0,36.2501,36.2575,36.2204,36.2352,86868.0
2016-03-22 11:00:00,48.73,48.76,48.71,48.72,75707.0,36.2278,36.2501,36.2129,36.2204,75707.0
2016-03-22 11:05:00,48.71,48.74,48.69,48.69,141853.0,36.2129,36.2352,36.1981,36.1981,141853.0
2016-03-22 11:10:00,48.7,48.71,48.65,48.67,40116.0,36.2055,36.2129,36.1683,36.1832,40116.0
2016-03-22 11:15:00,48.66,48.68,48.61,48.63,140105.0,36.1758,36.1906,36.1386,36.1535,140105.0
2016-03-22 11:20:00,48.62,48.62,48.54,48.55,51362.0,36.146,36.146,36.0865,36.094,51362.0
2016-03-22 11:25:00,48.55,48.61,48.53,48.54,91832.0,36.094,36.1386,36.0791,36.0865,91832.0
2016-03-22 11:30:00,48.55,48.57,48.53,48.55,69362.0,36.094,36.1089,36.0791,36.094,69362.0
2016-03-22 11:35:00,48.54,48.54,48.49,48.53,65848.0,36.0865,36.0865,36.0494,36.0791,65848.0
2016-03-22 11:40:00,48.53,48.57,48.52,48.53,59911.0,36.0791,36.1089,36.0717,36.0791,59911.0
2016-03-22 11:45:00,48.54,48.54,48.48,48.5,121091.0,36.0865,36.0865,36.0419,36.0568,121091.0
2016-03-22 11:50:00,48.5,48.55,48.48,48.54,64141.0,36.0568,36.094,36.0419,36.0865,64141.0
2016-03-22 11:55:00,48.55,48.57,48.51,48.52,105864.0,36.094,36.1089,36.0642,36.0717,105864.0
2016-03-22 12:00:00,48.52,48.53,48.5,48.51,84613.0,36.0717,36.0791,36.0568,36.0642,84613.0
2016-03-22 12:05:00,48.51,48.51,48.45,48.46,70396.0,36.0642,36.0642,36.0196,36.0271,70396.0
2016-03-22 12:10:00,48.47,48.5,48.45,48.48,65896.0,36.0345,36.0568,36.0196,36.0419,65896.0
2016-03-22 12:15:00,48.49,48.51,48.48,48.51,62485.0,36.0494,36.0642,36.0419,36.0642,62485.0
2016-03-22 12:20:00,48.5,48.54,48.49,48.53,95445.0,36.0568,36.0865,36.0494,36.0791,95445.0
2016-03-22 12:25:00,48.53,48.58,48.5,48.56,81352.0,36.0791,36.1163,36.0568,36.1014,81352.0
2016-03-22 12:30:00,48.56,48.57,48.52,48.55,99685.0,36.1014,36.1089,36.0717,36.094,99685.0
2016-03-22 12:35:00,48.55,48.61,48.55,48.6,58077.0,36.094,36.1386,36.094,36.1312,58077.0
2016-03-22 12:40:00,48.6,48.6,48.56,48.58,95910.0,36.1312,36.1312,36.1014,36.1163,95910.0
2016-03-22 12:45:00,48.58,48.58,48.56,48.58,43890.0,36.1163,36.1163,36.1014,36.1163,43890.0
2016-03-22 12:50:00,48.57,48.58,48.57,48.58,53870.0,36.1089,36.1163,36.1089,36.1163,53870.0
2016-03-22 12:55:00,48.58,48.66,48.58,48.65,130523.0,36.1163,36.1758,36.1163,36.1683,130523.0
2016-03-22 13:00:00,48.65,48.66,48.62,48.64,43129.0,36.1683,36.1758,36.146,36.1609,43129.0
2016-03-22 13:05:00,48.63,48.67,48.61,48.67,45039.0,36.1535,36.1832,36.1386,36.1832,45039.0
2016-03-22 13:10:00,48.66,48.67,48.63,48.63,28303.0,36.1758,36.1832,36.1535,36.1535,28303.0
2016-03-22 13:15:00,48.63,48.64,48.59,48.59,58839.0,36.1535,36.1609,36.1237,36.1237,58839.0
2016-03-22 13:20:00,48.59,48.6,48.57,48.59,107535.0,36.1237,36.1312,36.1089,36.1237,107535.0
2016-03-22 13:25:00,48.59,48.62,48.58,48.62,175796.0,36.1237,36.146,36.1163,36.146,175796.0
2016-03-22 13:30:00,48.61,48.63,48.6,48.61,390265.0,36.1386,36.1535,36.1312,36.1386,390265.0
2016-03-22 13:35:00,48.62,48.62,48.56,48.57,193017.0,36.146,36.146,36.1014,36.1089,193017.0
2016-03-22 13:40:00,48.58,48.59,48.51,48.51,266853.0,36.1163,36.1237,36.0642,36.0642,266853.0
2016-03-22 13:45:00,48.5,48.51,48.46,48.48,84919.0,36.0568,36.0642,36.0271,36.0419,84919.0
2016-03-22 13:50:00,48.48,48.5,48.48,48.48,36149.0,36.0419,36.0568,36.0419,36.0419,36149.0
2016-03-22 13:55:00,48.48,48.52,48.48,48.52,52293.0,36.0419,36.0717,36.0419,36.0717,52293.0
2016-03-22 14:00:00,48.52,48.52,48.49,48.49,68938.0,36.0717,36.0717,36.0494,36.0494,68938.0
2016-03-22 14:05:00,48.49,48.53,48.48,48.53,120454.0,36.0494,36.0791,36.0419,36.0791,120454.0
2016-03-22 14:10:00,48.53,48.53,48.49,48.5,77530.0,36.0791,36.0791,36.0494,36.0568,77530.0
2016-03-22 14:15:00,48.5,48.52,48.47,48.51,117139.0,36.0568,36.0717,36.0345,36.0642,117139.0
2016-03-22 14:20:00,48.51,48.52,48.49,48.52,41245.0,36.0642,36.0717,36.0494,36.0717,41245.0
2016-03-22 14:25:00,48.52,48.56,48.52,48.54,142944.0,36.0717,36.1014,36.0717,36.0865,142944.0
2016-03-22 14:30:00,48.54,48.56,48.53,48.54,40669.0,36.0865,36.1014,36.0791,36.0865,40669.0
2016-03-22 14:35:00,48.53,48.55,48.51,48.51,60291.0,36.0791,36.094,36.0642,36.0642,60291.0
2016-03-22 14:40:00,48.51,48.59,48.5,48.57,51017.0,36.0642,36.1237,36.0568,36.1089,51017.0
2016-03-22 14:45:00,48.58,48.58,48.54,48.56,54360.0,36.1163,36.1163,36.0865,36.1014,54360.0
2016-03-22 14:50:00,48.57,48.59,48.56,48.58,50733.0,36.1089,36.1237,36.1014,36.1163,50733.0
2016-03-22 14:55:00,48.57,48.58,48.54,48.54,54912.0,36.1089,36.1163,36.0865,36.0865,54912.0
2016-03-22 15:00:00,48.54,48.55,48.52,48.53,37953.0,36.0865,36.094,36.0717,36.0791,37953.0
2016-03-22 15:05:00,48.53,48.54,48.5,48.52,51835.0,36.0791,36.0865,36.0568,36.0717,51835.0
2016-03-22 15:10:00,48.52,48.55,48.51,48.53,206484.0,36.0717,36.094,36.0642,36.0791,206484.0
2016-03-22 15:15:00,48.53,48.54,48.48,48.5,305180.0,36.0791,36.0865,36.0419,36.0568,305180.0
2016-03-22 15:20:00,48.5,48.51,48.49,48.5,45884.0,36.0568,36.0642,36.0494,36.0568,45884.0
2016-03-22 15:25:00,48.5,48.5,48.48,48.48,98550.0,36.0568,36.0568,36.0419,36.0419,98550.0
2016-03-22 15:30:00,48.48,48.49,48.45,48.46,126865.0,36.0419,36.0494,36.0196,36.0271,126865.0
2016-03-22 15:35:00,48.46,48.47,48.41,48.41,284601.0,36.0271,36.0345,35.9899,35.9899,284601.0
2016-03-22 15:40:00,48.41,48.42,48.39,48.41,358616.0,35.9899,35.9973,35.975,35.9899,358616.0
2016-03-22 15:45:00,48.41,48.42,48.39,48.42,349444.0,35.9899,35.9973,35.975,35.9973,349444.0
2016-03-22 15:50:00,48.41,48.44,48.4,48.41,190766.0,35.9899,36.0122,35.9825,35.9899,190766.0
2016-03-22 15:55:00,48.41,48.44,48.39,48.42,634680.0,35.9899,36.0122,35.975,35.9973,634680.0
2016-03-23 09:30:00,48.42,48.45,48.27,48.3,328889.0,35.9973,36.0196,35.8858,35.9081,328889.0
2016-03-23 09:35:00,48.3,48.31,48.2,48.22,450136.0,35.9081,35.9156,35.8338,35.8486,450136.0
2016-03-23 09:40:00,48.22,48.34,48.22,48.32,264337.0,35.8486,35.9379,35.8486,35.923,264337.0
2016-03-23 09:45:00,48.31,48.34,48.29,48.33,160036.0,35.9156,35.9379,35.9007,35.9304,160036.0
2016-03-23 09:50:00,48.35,48.35,48.26,48.33,351537.0,35.9453,35.9453,35.8784,35.9304,351537.0
2016-03-23 09:55:00,48.33,48.4,48.32,48.37,105693.0,35.9304,35.9825,35.923,35.9602,105693.0
2016-03-23 10:00:00,48.37,48.51,48.35,48.51,641333.0,35.9602,36.0642,35.9453,36.0642,641333.0
2016-03-23 10:05:00,48.52,48.52,48.42,48.45,125009.0,36.0717,36.0717,35.9973,36.0196,125009.0
2016-03-23 10:10:00,48.46,48.47,48.41,48.43,197193.0,36.0271,36.0345,35.9899,36.0048,197193.0
2016-03-23 10:15:00,48.44,48.58,48.42,48.57,111432.0,36.0122,36.1163,35.9973,36.1089,111432.0
2016-03-23 10:20:00,48.56,48.56,48.48,48.53,130521.0,36.1014,36.1014,36.0419,36.0791,130521.0
2016-03-23 10:25:00,48.53,48.58,48.48,48.55,102268.0,36.0791,36.1163,36.0419,36.094,102268.0
2016-03-23 10:30:00,48.55,48.62,48.51,48.58,268090.0,36.094,36.146,36.0642,36.1163,268090.0
2016-03-23 10:35:00,48.58,48.6,48.53,48.59,342750.0,36.1163,36.1312,36.0791,36.1237,342750.0
2016-03-23 10:40:00,48.59,48.62,48.57,48.61,264103.0,36.1237,36.146,36.1089,36.1386,264103.0
2016-03-23 10:45:00,48.61,48.68,48.59,48.68,279457.0,36.1386,36.1906,36.1237,36.1906,279457.0
2016-03-23 10:50:00,48.68,48.72,48.68,48.72,73152.0,36.1906,36.2204,36.1906,36.2204,73152.0
2016-03-23 10:55:00,48.72,48.73,48.69,48.7,147979.0,36.2204,36.2278,36.1981,36.2055,147979.0
2016-03-23 11:00:00,48.7,48.7,48.64,48.66,77028.0,36.2055,36.2055,36.1609,36.1758,77028.0
2016-03-23 11:05:00,48.65,48.66,48.61,48.64,159042.0,36.1683,36.1758,36.1386,36.1609,159042.0
2016-03-23 11:10:00,48.65,48.68,48.63,48.68,201323.0,36.1683,36.1906,36.1535,36.1906,201323.0
2016-03-23 11:15:00,48.67,48.69,48.65,48.65,170653.0,36.1832,36.1981,36.1683,36.1683,170653.0
2016-03-23 11:20:00,48.65,48.66,48.6,48.65,122816.0,36.1683,36.1758,36.1312,36.1683,122816.0
2016-03-23 11:25:00,48.65,48.66,48.61,48.62,206344.0,36.1683,36.1758,36.1386,36.146,206344.0
2016-03-23 11:30:00,48.62,48.64,48.6,48.61,110014.0,36.146,36.1609,36.1312,36.1386,110014.0
2016-03-23 11:35:00,48.62,48.63,48.58,48.61,180557.0,36.146,36.1535,36.1163,36.1386,180557.0
2016-03-23 11:40:00,48.61,48.66,48.61,48.66,153038.0,36.1386,36.1758,36.1386,36.1758,153038.0
2016-03-23 11:45:00,48.66,48.7,48.65,48.67,103019.0,36.1758,36.2055,36.1683,36.1832,103019.0
2016-03-23 11:50:00,48.67,48.72,48.65,48.65,91713.0,36.1832,36.2204,36.1683,36.1683,91713.0
2016-03-23 11:55:00,48.64,48.73,48.64,48.72,151958.0,36.1609,36.2278,36.1609,36.2204,151958.0
2016-03-23 12:00:00,48.72,48.77,48.71,48.76,102585.0,36.2204,36.2575,36.2129,36.2501,102585.0
2016-03-23 12:05:00,48.76,48.78,48.75,48.77,92354.0,36.2501,36.265,36.2427,36.2575,92354.0
2016-03-23 12:10:00,48.77,48.78,48.74,48.78,84809.0,36.2575,36.265,36.2352,36.265,84809.0
2016-03-23 12:15:00,48.77,48.79,48.76,48.78,91390.0,36.2575,36.2724,36.2501,36.265,91390.0
2016-03-23 12:20:00,48.78,48.81,48.77,48.81,86580.0,36.265,36.2873,36.2575,36.2873,86580.0
2016-03-23 12:25:00,48.81,48.83,48.77,48.78,205270.0,36.2873,36.3021,36.2575,36.265,205270.0
2016-03-23 12:30:00,48.79,48.79,48.73,48.73,102790.0,36.2724,36.2724,36.2278,36.2278,102790.0
2016-03-23 12:35:00,48.74,48.75,48.72,48.75,45572.0,36.2352,36.2427,36.2204,36.2427,45572.0
2016-03-23 12:40:00,48.75,48.75,48.71,48.72,60171.0,36.2427,36.2427,36.2129,36.2204,60171.0
2016-03-23 12:45:00,48.72,48.75,48.71,48.74,89359.0,36.2204,36.2427,36.2129,36.2352,89359.0
2016-03-23 12:50:00,48.74,48.74,48.69,48.71,59290.0,36.2352,36.2352,36.1981,36.2129,59290.0
2016-03-23 12:55:00,48.71,48.72,48.68,48.68,58771.0,36.2129,36.2204,36.1906,36.1906,58771.0
2016-03-23 13:00:00,48.69,48.72,48.67,48.72,112183.0,36.1981,36.2204,36.1832,36.2204,112183.0
2016-03-23 13:05:00,48.72,48.74,48.71,48.72,91023.0,36.2204,36.2352,36.2129,36.2204,91023.0
2016-03-23 13:10:00,48.72,48.72,48.68,48.71,46204.0,36.2204,36.2204,36.1906,36.2129,46204.0
2016-03-23 13:15:00,48.71,48.71,48.66,48.69,80079.0,36.2129,36.2129,36.1758,36.1981,80079.0
2016-03-23 13:20:00,48.69,48.71,48.66,48.67,124495.0,36.1981,36.2129,36.1758,36.1832,124495.0
2016-03-23 13:25:00,48.67,48.67,48.63,48.63,43900.0,36.1832,36.1832,36.1535,36.1535,43900.0
2016-03-23 13:30:00,48.63,48.63,48.59,48.61,64519.0,36.1535,36.1535,36.1237,36.1386,64519.0
2016-03-23 13:35:00,48.61,48.65,48.59,48.65,48449.0,36.1386,36.1683,36.1237,36.1683,48449.0
2016-03-23 13:40:00,48.65,48.67,48.62,48.63,70409.0,36.1683,36.1832,36.146,36.1535,70409.0
2016-03-23 13:45:00,48.63,48.63,48.61,48.62,69081.0,36.1535,36.1535,36.1386,36.146,69081.0
2016-03-23 13:50:00,48.62,48.77,48.62,48.71,1028174.0,36.146,36.2575,36.146,36.2129,1028174.0
2016-03-23 13:55:00,48.71,48.92,48.69,48.9,1154738.0,36.2129,36.3691,36.1981,36.3542,1154738.0
2016-03-23 14:00:00,48.89,48.97,48.87,48.9,246481.0,36.3468,36.4062,36.3319,36.3542,246481.0
2016-03-23 14:05:00,48.9,48.91,48.77,48.85,149269.0,36.3542,36.3616,36.2575,36.317,149269.0
2016-03-23 14:10:00,48.85,48.93,48.85,48.9,142820.0,36.317,36.3765,36.317,36.3542,142820.0
2016-03-23 14:15:00,48.89,48.89,48.84,48.89,120080.0,36.3468,36.3468,36.3096,36.3468,120080.0
2016-03-23 14:20:00,48.88,48.89,48.76,48.77,130621.0,36.3393,36.3468,36.2501,36.2575,130621.0
2016-03-23 14:25:00,48.77,48.84,48.76,48.83,88352.0,36.2575,36.3096,36.2501,36.3021,88352.0
2016-03-23 14:30:00,48.83,48.85,48.82,48.84,91402.0,36.3021,36.317,36.2947,36.3096,91402.0
2016-03-23 14:35:00,48.83,48.88,48.82,48.85,122881.0,36.3021,36.3393,36.2947,36.317,122881.0
2016-03-23 14:40:00,48.85,48.9,48.83,48.89,89386.0,36.317,36.3542,36.3021,36.3468,89386.0
2016-03-23 14:45:00,48.88,48.9,48.82,48.83,130561.0,36.3393,36.3542,36.2947,36.3021,130561.0
2016-03-23 14:50:00,48.83,48.84,48.82,48.83,75041.0,36.3021,36.3096,36.2947,36.3021,75041.0
2016-03-23 14:55:00,48.83,48.83,48.79,48.81,86407.0,36.3021,36.3021,36.2724,36.2873,86407.0
2016-03-23 15:00:00,48.81,48.81,48.77,48.79,84675.0,36.2873,36.2873,36.2575,36.2724,84675.0
2016-03-23 15:05:00,48.79,48.8,48.77,48.8,64877.0,36.2724,36.2798,36.2575,36.2798,64877.0
2016-03-23 15:10:00,48.8,48.8,48.77,48.8,188379.0,36.2798,36.2798,36.2575,36.2798,188379.0
2016-03-23 15:15:00,48.8,48.8,48.76,48.78,130732.0,36.2798,36.2798,36.2501,36.265,130732.0
2016-03-23 15:20:00,48.78,48.8,48.72,48.73,456894.0,36.265,36.2798,36.2204,36.2278,456894.0
2016-03-23 15:25:00,48.74,48.75,48.71,48.75,205766.0,36.2352,36.2427,36.2129,36.2427,205766.0
2016-03-23 15:30:00,48.75,48.8,48.73,48.8,172699.0,36.2427,36.2798,36.2278,36.2798,172699.0
2016-03-23 15:35:00,48.8,48.83,48.77,48.77,185990.0,36.2798,36.3021,36.2575,36.2575,185990.0
2016-03-23 15:40:00,48.77,48.82,48.76,48.82,142845.0,36.2575,36.2947,36.2501,36.2947,142845.0
2016-03-23 15:45:00,48.81,48.85,48.78,48.85,218908.0,36.2873,36.317,36.265,36.317,218908.0
2016-03-23 15:50:00,48.84,48.85,48.83,48.84,145421.0,36.3096,36.317,36.3021,36.3096,145421.0
2016-03-23 15:55:00,48.84,48.84,48.77,48.78,986301.0,36.3096,36.3096,36.2575,36.265,986301.0
2016-03-24 09:30:00,48.76,48.81,48.63,48.79,371881.0,36.2501,36.2873,36.1535,36.2724,371881.0
2016-03-24 09:35:00,48.78,48.86,48.76,48.84,284426.0,36.265,36.3245,36.2501,36.3096,284426.0
2016-03-24 09:40:00,48.83,48.89,48.82,48.86,163886.0,36.3021,36.3468,36.2947,36.3245,163886.0
2016-03-24 09:45:00,48.87,48.96,48.86,48.93,178748.0,36.3319,36.3988,36.3245,36.3765,178748.0
2016-03-24 09:50:00,48.93,48.95,48.82,48.82,296477.0,36.3765,36.3914,36.2947,36.2947,296477.0
2016-03-24 09:55:00,48.82,48.89,48.78,48.8,191581.0,36.2947,36.3468,36.265,36.2798,191581.0
2016-03-24 10:00:00,48.79,48.79,48.67,48.73,188021.0,36.2724,36.2724,36.1832,36.2278,188021.0
2016-03-24 10:05:00,48.74,48.77,48.67,48.73,200481.0,36.2352,36.2575,36.1832,36.2278,200481.0
2016-03-24 10:10:00,48.73,48.81,48.72,48.79,140311.0,36.2278,36.2873,36.2204,36.2724,140311.0
2016-03-24 10:15:00,48.79,48.83,48.73,48.82,184356.0,36.2724,36.3021,36.2278,36.2947,184356.0
2016-03-24 10:20:00,48.83,48.83,48.74,48.79,157832.0,36.3021,36.3021,36.2352,36.2724,157832.0
2016-03-24 10:25:00,48.8,48.88,48.77,48.87,109203.0,36.2798,36.3393,36.2575,36.3319,109203.0
2016-03-24 10:30:00,48.87,48.88,48.81,48.82,196430.0,36.3319,36.3393,36.2873,36.2947,196430.0
2016-03-24 10:35:00,48.83,48.83,48.72,48.72,342304.0,36.3021,36.3021,36.2204,36.2204,342304.0
2016-03-24 10:40:00,48.72,48.72,48.66,48.71,359361.0,36.2204,36.2204,36.1758,36.2129,359361.0
2016-03-24 10:45:00,48.71,48.73,48.67,48.67,142558.0,36.2129,36.2278,36.1832,36.1832,142558.0
2016-03-24 10:50:00,48.68,48.69,48.62,48.67,231974.0,36.1906,36.1981,36.146,36.1832,231974.0
2016-03-24 10:55:00,48.67,48.72,48.65,48.68,89063.0,36.1832,36.2204,36.1683,36.1906,89063.0
2016-03-24 11:00:00,48.68,48.73,48.66,48.69,87093.0,36.1906,36.2278,36.1758,36.1981,87093.0
2016-03-24 11:05:00,48.7,48.75,48.67,48.74,70134.0,36.2055,36.2427,36.1832,36.2352,70134.0
2016-03-24 11:10:00,48.75,48.75,48.68,48.69,87028.0,36.2427,36.2427,36.1906,36.1981,87028.0
2016-03-24 11:15:00,48.7,48.7,48.66,48.7,54972.0,36.2055,36.2055,36.1758,36.2055,54972.0
2016-03-24 11:20:00,48.7,48.73,48.68,48.73,61709.0,36.2055,36.2278,36.1906,36.2278,61709.0
2016-03-24 11:25:00,48.72,48.75,48.67,48.67,91662.0,36.2204,36.2427,36.1832,36.1832,91662.0
2016-03-24 11:30:00,48.68,48.73,48.65,48.72,71388.0,36.1906,36.2278,36.1683,36.2204,71388.0
2016-03-24 11:35:00,48.72,48.79,48.72,48.79,228331.0,36.2204,36.2724,36.2204,36.2724,228331.0
2016-03-24 11:40:00,48.79,48.8,48.75,48.76,139906.0,36.2724,36.2798,36.2427,36.2501,139906.0
2016-03-24 11:45:00,48.75,48.8,48.75,48.79,336205.0,36.2427,36.2798,36.2427,36.2724,336205.0
2016-03-24 11:50:00,48.78,48.81,48.78,48.8,113510.0,36.265,36.2873,36.265,36.2798,113510.0
2016-03-24 11:55:00,48.8,48.81,48.78,48.79,90188.0,36.2798,36.2873,36.265,36.2724,90188.0
2016-03-24 12:00:00,48.79,48.82,48.78,48.8,114366.0,36.2724,36.2947,36.265,36.2798,114366.0
2016-03-24 12:05:00,48.81,48.83,48.8,48.83,68918.0,36.2873,36.3021,36.2798,36.3021,68918.0
2016-03-24 12:10:00,48.83,48.86,48.81,48.84,48524.0,36.3021,36.3245,36.2873,36.3096,48524.0
2016-03-24 12:15:00,48.84,48.87,48.83,48.85,53464.0,36.3096,36.3319,36.3021,36.317,53464.0
2016-03-24 12:20:00,48.85,48.86,48.81,48.84,49480.0,36.317,36.3245,36.2873,36.3096,49480.0
2016-03-24 12:25:00,48.84,48.85,48.79,48.8,124007.0,36.3096,36.317,36.2724,36.2798,124007.0
2016-03-24 12:30:00,48.8,48.81,48.75,48.8,55331.0,36.2798,36.2873,36.2427,36.2798,55331.0
2016-03-24 12:35:00,48.8,48.84,48.8,48.81,37206.0,36.2798,36.3096,36.2798,36.2873,37206.0
2016-03-24 12:40:00,48.82,48.82,48.79,48.82,50085.0,36.2947,36.2947,36.2724,36.2947,50085.0
2016-03-24 12:45:00,48.81,48.82,48.76,48.78,108755.0,36.2873,36.2947,36.2501,36.265,108755.0
2016-03-24 12:50:00,48.78,48.79,48.74,48.75,207363.0,36.265,36.2724,36.2352,36.2427,207363.0
2016-03-24 12:55:00,48.75,48.78,48.74,48.76,57584.0,36.2427,36.265,36.2352,36.2501,57584.0
2016-03-24 13:00:00,48.76,48.77,48.76,48.77,29284.0,36.2501,36.2575,36.2501,36.2575,29284.0
2016-03-24 13:05:00,48.77,48.84,48.76,48.83,117837.0,36.2575,36.3096,36.2501,36.3021,117837.0
2016-03-24 13:10:00,48.84,48.84,48.8,48.8,59450.0,36.3096,36.3096,36.2798,36.2798,59450.0
2016-03-24 13:15:00,48.8,48.82,48.79,48.82,125959.0,36.2798,36.2947,36.2724,36.2947,125959.0
2016-03-24 13:20:00,48.82,48.83,48.8,48.82,64839.0,36.2947,36.3021,36.2798,36.2947,64839.0
2016-03-24 13:25:00,48.82,48.88,48.82,48.87,135260.0,36.2947,36.3393,36.2947,36.3319,135260.0
2016-03-24 13:30:00,48.87,48.91,48.84,48.88,83864.0,36.3319,36.3616,36.3096,36.3393,83864.0
2016-03-24 13:35:00,48.88,48.91,48.87,48.91,71939.0,36.3393,36.3616,36.3319,36.3616,71939.0
2016-03-24 13:40:00,48.91,48.91,48.85,48.87,51690.0,36.3616,36.3616,36.317,36.3319,51690.0
2016-03-24 13:45:00,48.88,48.89,48.86,48.88,123398.0,36.3393,36.3468,36.3245,36.3393,123398.0
2016-03-24 13:50:00,48.88,48.9,48.86,48.87,37529.0,36.3393,36.3542,36.3245,36.3319,37529.0
2016-03-24 13:55:00,48.87,48.91,48.86,48.9,29820.0,36.3319,36.3616,36.3245,36.3542,29820.0
2016-03-24 14:00:00,48.9,48.91,48.89,48.91,41440.0,36.3542,36.3616,36.3468,36.3616,41440.0
2016-03-24 14:05:00,48.91,48.92,48.9,48.91,48278.0,36.3616,36.3691,36.3542,36.3616,48278.0
2016-03-24 14:10:00,48.91,48.93,48.89,48.91,69475.0,36.3616,36.3765,36.3468,36.3616,69475.0
2016-03-24 14:15:00,48.92,48.92,48.86,48.88,232144.0,36.3691,36.3691,36.3245,36.3393,232144.0
2016-03-24 14:20:00,48.88,48.91,48.86,48.91,258024.0,36.3393,36.3616,36.3245,36.3616,258024.0
2016-03-24 14:25:00,48.9,48.93,48.9,48.92,73174.0,36.3542,36.3765,36.3542,36.3691,73174.0
2016-03-24 14:30:00,48.93,48.93,48.9,48.91,29073.0,36.3765,36.3765,36.3542,36.3616,29073.0
2016-03-24 14:35:00,48.91,48.95,48.91,48.92,60973.0,36.3616,36.3914,36.3616,36.3691,60973.0
2016-03-24 14:40:00,48.92,48.94,48.91,48.94,22295.0,36.3691,36.3839,36.3616,36.3839,22295.0
2016-03-24 14:45:00,48.94,48.97,48.93,48.93,81072.0,36.3839,36.4062,36.3765,36.3765,81072.0
2016-03-24 14:50:00,48.93,48.94,48.9,48.9,34364.0,36.3765,36.3839,36.3542,36.3542,34364.0
2016-03-24 14:55:00,48.91,48.93,48.9,48.91,81637.0,36.3616,36.3765,36.3542,36.3616,81637.0
2016-03-24 15:00:00,48.91,48.93,48.89,48.89,121719.0,36.3616,36.3765,36.3468,36.3468,121719.0
2016-03-24 15:05:00,48.89,48.91,48.87,48.91,63988.0,36.3468,36.3616,36.3319,36.3616,63988.0
2016-03-24 15:10:00,48.91,48.97,48.9,48.97,96522.0,36.3616,36.4062,36.3542,36.4062,96522.0
2016-03-24 15:15:00,48.96,48.98,48.95,48.97,72848.0,36.3988,36.4137,36.3914,36.4062,72848.0
2016-03-24 15:20:00,48.98,48.98,48.92,48.94,272317.0,36.4137,36.4137,36.3691,36.3839,272317.0
2016-03-24 15:25:00,48.93,48.95,48.92,48.93,183896.0,36.3765,36.3914,36.3691,36.3765,183896.0
2016-03-24 15:30:00,48.93,48.94,48.9,48.91,286464.0,36.3765,36.3839,36.3542,36.3616,286464.0
2016-03-24 15:35:00,48.92,48.93,48.87,48.92,313164.0,36.3691,36.3765,36.3319,36.3691,313164.0
2016-03-24 15:40:00,48.92,48.95,48.91,48.95,125450.0,36.3691,36.3914,36.3616,36.3914,125450.0
2016-03-24 15:45:00,48.95,48.97,48.91,48.94,247628.0,36.3914,36.4062,36.3616,36.3839,247628.0
2016-03-24 15:50:00,48.94,48.95,48.9,48.94,565696.0,36.3839,36.3914,36.3542,36.3839,565696.0
2016-03-24 15:55:00,48.94,48.97,48.91,48.92,1625199.0,36.3839,36.4062,36.3616,36.3691,1625199.0
2016-03-28 09:30:00,48.99,49.04,48.95,49.02,264048.0,36.4211,36.4583,36.3914,36.4434,264048.0
2016-03-28 09:35:00,49.01,49.13,49.0,49.12,425378.0,36.436,36.5252,36.4285,36.5177,425378.0
2016-03-28 09:40:00,49.13,49.25,49.11,49.12,388110.0,36.5252,36.6144,36.5103,36.5177,388110.0
2016-03-28 09:45:00,49.12,49.16,49.08,49.11,277821.0,36.5177,36.5475,36.488,36.5103,277821.0
2016-03-28 09:50:00,49.12,49.13,49.03,49.05,206756.0,36.5177,36.5252,36.4508,36.4657,206756.0
2016-03-28 09:55:00,49.05,49.08,48.94,48.95,173115.0,36.4657,36.488,36.3839,36.3914,173115.0
2016-03-28 10:00:00,48.94,48.95,48.84,48.84,310445.0,36.3839,36.3914,36.3096,36.3096,310445.0
2016-03-28 10:05:00,48.85,48.85,48.77,48.84,198731.0,36.317,36.317,36.2575,36.3096,198731.0
2016-03-28 10:10:00,48.84,48.87,48.74,48.75,186430.0,36.3096,36.3319,36.2352,36.2427,186430.0
2016-03-28 10:15:00,48.76,48.79,48.74,48.76,200782.0,36.2501,36.2724,36.2352,36.2501,200782.0
2016-03-28 10:20:00,48.76,48.78,48.74,48.75,184898.0,36.2501,36.265,36.2352,36.2427,184898.0
2016-03-28 10:25:00,48.74,48.81,48.73,48.8,132282.0,36.2352,36.2873,36.2278,36.2798,132282.0
2016-03-28 10:30:00,48.8,48.89,48.79,48.8,157033.0,36.2798,36.3468,36.2724,36.2798,157033.0
2016-03-28 10:35:00,48.8,48.86,48.79,48.83,248620.0,36.2798,36.3245,36.2724,36.3021,248620.0
2016-03-28 10:40:00,48.83,48.87,48.75,48.77,120411.0,36.3021,36.3319,36.2427,36.2575,120411.0
2016-03-28 10:45:00,48.77,48.77,48.69,48.7,122915.0,36.2575,36.2575,36.1981,36.2055,122915.0
2016-03-28 10:50:00,48.7,48.74,48.68,48.74,126432.0,36.2055,36.2352,36.1906,36.2352,126432.0
2016-03-28 10:55:00,48.74,48.76,48.67,48.69,97615.0,36.2352,36.2501,36.1832,36.1981,97615.0
2016-03-28 11:00:00,48.7,48.77,48.69,48.75,148087.0,36.2055,36.2575,36.1981,36.2427,148087.0
2016-03-28 11:05:00,48.75,48.78,48.75,48.77,92381.0,36.2427,36.265,36.2427,36.2575,92381.0
2016-03-28 11:10:00,48.78,48.79,48.73,48.75,96502.0,36.265,36.2724,36.2278,36.2427,96502.0
2016-03-28 11:15:00,48.75,48.76,48.72,48.76,92601.0,36.2427,36.2501,36.2204,36.2501,92601.0
2016-03-28 11:20:00,48.75,48.76,48.67,48.67,118088.0,36.2427,36.2501,36.1832,36.1832,118088.0
2016-03-28 11:25:00,48.68,48.72,48.67,48.71,202584.0,36.1906,36.2204,36.1832,36.2129,202584.0
2016-03-28 11:30:00,48.7,48.71,48.63,48.64,117731.0,36.2055,36.2129,36.1535,36.1609,117731.0
2016-03-28 11:35:00,48.64,48.67,48.63,48.66,82582.0,36.1609,36.1832,36.1535,36.1758,82582.0
2016-03-28 11:40:00,48.66,48.72,48.66,48.7,76070.0,36.1758,36.2204,36.1758,36.2055,76070.0
2016-03-28 11:45:00,48.7,48.74,48.69,48.71,105498.0,36.2055,36.2352,36.1981,36.2129,105498.0
2016-03-28 11:50:00,48.72,48.75,48.71,48.75,134572.0,36.2204,36.2427,36.2129,36.2427,134572.0
2016-03-28 11:55:00,48.75,48.77,48.72,48.73,103829.0,36.2427,36.2575,36.2204,36.2278,103829.0
2016-03-28 12:00:00,48.73,48.75,48.72,48.74,117840.0,36.2278,36.2427,36.2204,36.2352,117840.0
2016-03-28 12:05:00,48.74,48.75,48.72,48.73,133484.0,36.2352,36.2427,36.2204,36.2278,133484.0
2016-03-28 12:10:00,48.73,48.75,48.72,48.73,64527.0,36.2278,36.2427,36.2204,36.2278,64527.0
2016-03-28 12:15:00,48.73,48.73,48.71,48.73,82978.0,36.2278,36.2278,36.2129,36.2278,82978.0
2016-03-28 12:20:00,48.73,48.76,48.72,48.75,112123.0,36.2278,36.2501,36.2204,36.2427,112123.0
2016-03-28 12:25:00,48.74,48.76,48.69,48.69,67343.0,36.2352,36.2501,36.1981,36.1981,67343.0
2016-03-28 12:30:00,48.69,48.71,48.68,48.71,88079.0,36.1981,36.2129,36.1906,36.2129,88079.0
2016-03-28 12:35:00,48.71,48.74,48.71,48.73,51057.0,36.2129,36.2352,36.2129,36.2278,51057.0
2016-03-28 12:40:00,48.74,48.76,48.73,48.74,105692.0,36.2352,36.2501,36.2278,36.2352,105692.0
2016-03-28 12:45:00,48.74,48.75,48.72,48.75,55163.0,36.2352,36.2427,36.2204,36.2427,55163.0
2016-03-28 12:50:00,48.75,48.8,48.74,48.77,102422.0,36.2427,36.2798,36.2352,36.2575,102422.0
2016-03-28 12:55:00,48.77,48.78,48.73,48.73,119823.0,36.2575,36.265,36.2278,36.2278,119823.0
2016-03-28 13:00:00,48.73,48.74,48.7,48.72,95487.0,36.2278,36.2352,36.2055,36.2204,95487.0
2016-03-28 13:05:00,48.72,48.77,48.72,48.75,73787.0,36.2204,36.2575,36.2204,36.2427,73787.0
2016-03-28 13:10:00,48.75,48.76,48.73,48.74,38085.0,36.2427,36.2501,36.2278,36.2352,38085.0
2016-03-28 13:15:00,48.74,48.77,48.72,48.74,178296.0,36.2352,36.2575,36.2204,36.2352,178296.0
2016-03-28 13:20:00,48.73,48.74,48.68,48.69,66835.0,36.2278,36.2352,36.1906,36.1981,66835.0
2016-03-28 13:25:00,48.69,48.71,48.67,48.68,78975.0,36.1981,36.2129,36.1832,36.1906,78975.0
2016-03-28 13:30:00,48.68,48.69,48.64,48.65,79546.0,36.1906,36.1981,36.1609,36.1683,79546.0
2016-03-28 13:35:00,48.65,48.7,48.65,48.69,64017.0,36.1683,36.2055,36.1683,36.1981,64017.0
2016-03-28 13:40:00,48.69,48.71,48.66,48.69,107308.0,36.1981,36.2129,36.1758,36.1981,107308.0
2016-03-28 13:45:00,48.68,48.7,48.66,48.67,57840.0,36.1906,36.2055,36.1758,36.1832,57840.0
2016-03-28 13:50:00,48.67,48.69,48.66,48.68,72625.0,36.1832,36.1981,36.1758,36.1906,72625.0
2016-03-28 13:55:00,48.68,48.69,48.67,48.68,48232.0,36.1906,36.1981,36.1832,36.1906,48232.0
2016-03-28 14:00:00,48.69,48.71,48.66,48.71,153677.0,36.1981,36.2129,36.1758,36.2129,153677.0
2016-03-28 14:05:00,48.7,48.75,48.7,48.75,74363.0,36.2055,36.2427,36.2055,36.2427,74363.0
2016-03-28 14:10:00,48.75,48.8,48.75,48.79,77448.0,36.2427,36.2798,36.2427,36.2724,77448.0
2016-03-28 14:15:00,48.79,48.79,48.74,48.77,105869.0,36.2724,36.2724,36.2352,36.2575,105869.0
2016-03-28 14:20:00,48.77,48.79,48.76,48.78,36055.0,36.2575,36.2724,36.2501,36.265,36055.0
2016-03-28 14:25:00,48.77,48.78,48.72,48.75,33257.0,36.2575,36.265,36.2204,36.2427,33257.0
2016-03-28 14:30:00,48.75,48.76,48.73,48.75,35225.0,36.2427,36.2501,36.2278,36.2427,35225.0
2016-03-28 14:35:00,48.75,48.78,48.74,48.76,62092.0,36.2427,36.265,36.2352,36.2501,62092.0
2016-03-28 14:40:00,48.75,48.75,48.71,48.73,47748.0,36.2427,36.2427,36.2129,36.2278,47748.0
2016-03-28 14:45:00,48.73,48.74,48.71,48.72,84847.0,36.2278,36.2352,36.2129,36.2204,84847.0
2016-03-28 14:50:00,48.72,48.74,48.71,48.72,48684.0,36.2204,36.2352,36.2129,36.2204,48684.0
2016-03-28 14:55:00,48.72,48.75,48.71,48.75,59843.0,36.2204,36.2427,36.2129,36.2427,59843.0
2016-03-28 15:00:00,48.75,48.79,48.74,48.78,54116.0,36.2427,36.2724,36.2352,36.265,54116.0
2016-03-28 15:05:00,48.78,48.82,48.77,48.8,67446.0,36.265,36.2947,36.2575,36.2798,67446.0
2016-03-28 15:10:00,48.81,48.82,48.79,48.8,123857.0,36.2873,36.2947,36.2724,36.2798,123857.0
2016-03-28 15:15:00,48.81,48.84,48.8,48.81,40996.0,36.2873,36.3096,36.2798,36.2873,40996.0
2016-03-28 15:20:00,48.8,48.83,48.79,48.8,52806.0,36.2798,36.3021,36.2724,36.2798,52806.0
2016-03-28 15:25:00,48.8,48.81,48.78,48.8,75157.0,36.2798,36.2873,36.265,36.2798,75157.0
2016-03-28 15:30:00,48.8,48.82,48.79,48.8,134280.0,36.2798,36.2947,36.2724,36.2798,134280.0
2016-03-28 15:35:00,48.8,48.82,48.77,48.77,62461.0,36.2798,36.2947,36.2575,36.2575,62461.0
2016-03-28 15:40:00,48.77,48.79,48.76,48.77,119460.0,36.2575,36.2724,36.2501,36.2575,119460.0
2016-03-28 15:45:00,48.77,48.78,48.73,48.76,129590.0,36.2575,36.265,36.2278,36.2501,129590.0
2016-03-28 15:50:00,48.77,48.78,48.74,48.76,268127.0,36.2575,36.265,36.2352,36.2501,268127.0
2016-03-28 15:55:00,48.76,48.77,48.73,48.75,657202.0,36.2501,36.2575,36.2278,36.2427,657202.0
2016-03-29 09:30:00,48.88,48.9,48.75,48.88,833887.0,36.3393,36.3542,36.2427,36.3393,833887.0
2016-03-29 09:35:00,48.87,49.03,48.83,48.89,596086.0,36.3319,36.4508,36.3021,36.3468,596086.0
2016-03-29 09:40:00,48.89,49.0,48.87,49.0,399302.0,36.3468,36.4285,36.3319,36.4285,399302.0
2016-03-29 09:45:00,48.99,49.0,48.92,48.92,249081.0,36.4211,36.4285,36.3691,36.3691,249081.0
2016-03-29 09:50:00,48.93,48.97,48.91,48.95,274131.0,36.3765,36.4062,36.3616,36.3914,274131.0
2016-03-29 09:55:00,48.96,48.96,48.86,48.9,149752.0,36.3988,36.3988,36.3245,36.3542,149752.0
2016-03-29 10:00:00,48.9,48.96,48.88,48.94,176620.0,36.3542,36.3988,36.3393,36.3839,176620.0
2016-03-29 10:05:00,48.94,48.96,48.86,48.87,255549.0,36.3839,36.3988,36.3245,36.3319,255549.0
2016-03-29 10:10:00,48.88,48.93,48.82,48.84,211935.0,36.3393,36.3765,36.2947,36.3096,211935.0
2016-03-29 10:15:00,48.84,48.87,48.79,48.8,219339.0,36.3096,36.3319,36.2724,36.2798,219339.0
2016-03-29 10:20:00,48.8,48.8,48.74,48.76,277657.0,36.2798,36.2798,36.2352,36.2501,277657.0
2016-03-29 10:25:00,48.76,48.79,48.72,48.73,393607.0,36.2501,36.2724,36.2204,36.2278,393607.0
2016-03-29 10:30:00,48.73,48.78,48.7,48.7,130129.0,36.2278,36.265,36.2055,36.2055,130129.0
2016-03-29 10:35:00,48.69,48.79,48.69,48.75,211516.0,36.1981,36.2724,36.1981,36.2427,211516.0
2016-03-29 10:40:00,48.75,48.75,48.68,48.7,541847.0,36.2427,36.2427,36.1906,36.2055,541847.0
2016-03-29 10:45:00,48.71,48.74,48.69,48.74,129068.0,36.2129,36.2352,36.1981,36.2352,129068.0
2016-03-29 10:50:00,48.74,48.76,48.69,48.71,83252.0,36.2352,36.2501,36.1981,36.2129,83252.0
2016-03-29 10:55:00,48.71,48.79,48.7,48.79,55324.0,36.2129,36.2724,36.2055,36.2724,55324.0
2016-03-29 11:00:00,48.79,48.83,48.77,48.79,218866.0,36.2724,36.3021,36.2575,36.2724,218866.0
2016-03-29 11:05:00,48.79,48.81,48.75,48.77,184504.0,36.2724,36.2873,36.2427,36.2575,184504.0
2016-03-29 11:10:00,48.77,48.8,48.73,48.75,199430.0,36.2575,36.2798,36.2278,36.2427,199430.0
2016-03-29 11:15:00,48.75,48.82,48.74,48.81,246375.0,36.2427,36.2947,36.2352,36.2873,246375.0
2016-03-29 11:20:00,48.8,48.82,48.76,48.78,121427.0,36.2798,36.2947,36.2501,36.265,121427.0
2016-03-29 11:25:00,48.79,48.81,48.77,48.77,63708.0,36.2724,36.2873,36.2575,36.2575,63708.0
2016-03-29 11:30:00,48.76,48.78,48.75,48.75,84132.0,36.2501,36.265,36.2427,36.2427,84132.0
2016-03-29 11:35:00,48.75,48.78,48.73,48.74,86633.0,36.2427,36.265,36.2278,36.2352,86633.0
2016-03-29 11:40:00,48.75,48.79,48.75,48.78,86232.0,36.2427,36.2724,36.2427,36.265,86232.0
2016-03-29 11:45:00,48.78,48.82,48.78,48.78,106773.0,36.265,36.2947,36.265,36.265,106773.0
2016-03-29 11:50:00,48.78,48.81,48.72,48.81,156019.0,36.265,36.2873,36.2204,36.2873,156019.0
2016-03-29 11:55:00,48.8,48.8,48.78,48.8,57606.0,36.2798,36.2798,36.265,36.2798,57606.0
2016-03-29 12:00:00,48.8,48.81,48.77,48.79,42338.0,36.2798,36.2873,36.2575,36.2724,42338.0
2016-03-29 12:05:00,48.8,48.82,48.79,48.8,72384.0,36.2798,36.2947,36.2724,36.2798,72384.0
2016-03-29 12:10:00,48.8,48.84,48.8,48.83,31102.0,36.2798,36.3096,36.2798,36.3021,31102.0
2016-03-29 12:15:00,48.84,48.84,48.8,48.8,44149.0,36.3096,36.3096,36.2798,36.2798,44149.0
2016-03-29 12:20:00,48.81,49.0,48.81,48.98,674384.0,36.2873,36.4285,36.2873,36.4137,674384.0
2016-03-29 12:25:00,48.98,49.03,48.96,49.02,179078.0,36.4137,36.4508,36.3988,36.4434,179078.0
2016-03-29 12:30:00,49.02,49.09,49.02,49.08,692946.0,36.4434,36.4954,36.4434,36.488,692946.0
2016-03-29 12:35:00,49.08,49.09,49.04,49.05,96547.0,36.488,36.4954,36.4583,36.4657,96547.0
2016-03-29 12:40:00,49.05,49.12,49.04,49.12,196910.0,36.4657,36.5177,36.4583,36.5177,196910.0
2016-03-29 12:45:00,49.12,49.13,49.06,49.09,91240.0,36.5177,36.5252,36.4731,36.4954,91240.0
2016-03-29 12:50:00,49.09,49.12,49.07,49.12,65864.0,36.4954,36.5177,36.4806,36.5177,65864.0
2016-03-29 12:55:00,49.12,49.14,49.1,49.13,101932.0,36.5177,36.5326,36.5029,36.5252,101932.0
2016-03-29 13:00:00,49.13,49.15,49.09,49.11,516670.0,36.5252,36.54,36.4954,36.5103,516670.0
2016-03-29 13:05:00,49.11,49.12,49.09,49.1,154270.0,36.5103,36.5177,36.4954,36.5029,154270.0
2016-03-29 13:10:00,49.1,49.11,49.06,49.09,288221.0,36.5029,36.5103,36.4731,36.4954,288221.0
2016-03-29 13:15:00,49.1,49.15,49.1,49.15,186764.0,36.5029,36.54,36.5029,36.54,186764.0
2016-03-29 13:20:00,49.16,49.17,49.14,49.16,87070.0,36.5475,36.5549,36.5326,36.5475,87070.0
2016-03-29 13:25:00,49.16,49.17,49.13,49.17,76052.0,36.5475,36.5549,36.5252,36.5549,76052.0
2016-03-29 13:30:00,49.16,49.17,49.13,49.15,89383.0,36.5475,36.5549,36.5252,36.54,89383.0
2016-03-29 13:35:00,49.15,49.17,49.11,49.13,119753.0,36.54,36.5549,36.5103,36.5252,119753.0
2016-03-29 13:40:00,49.12,49.14,49.11,49.13,68430.0,36.5177,36.5326,36.5103,36.5252,68430.0
2016-03-29 13:45:00,49.14,49.18,49.14,49.16,333250.0,36.5326,36.5624,36.5326,36.5475,333250.0
2016-03-29 13:50:00,49.17,49.23,49.16,49.21,244243.0,36.5549,36.5995,36.5475,36.5847,244243.0
2016-03-29 13:55:00,49.22,49.23,49.19,49.22,165400.0,36.5921,36.5995,36.5698,36.5921,165400.0
2016-03-29 14:00:00,49.22,49.23,49.18,49.2,313736.0,36.5921,36.5995,36.5624,36.5772,313736.0
2016-03-29 14:05:00,49.2,49.23,49.18,49.19,132568.0,36.5772,36.5995,36.5624,36.5698,132568.0
2016-03-29 14:10:00,49.19,49.24,49.18,49.23,89186.0,36.5698,36.607,36.5624,36.5995,89186.0
2016-03-29 14:15:00,49.23,49.25,49.21,49.24,85445.0,36.5995,36.6144,36.5847,36.607,85445.0
2016-03-29 14:20:00,49.25,49.27,49.23,49.23,83714.0,36.6144,36.6293,36.5995,36.5995,83714.0
2016-03-29 14:25:00,49.22,49.28,49.22,49.28,93079.0,36.5921,36.6367,36.5921,36.6367,93079.0
2016-03-29 14:30:00,49.28,49.32,49.28,49.31,183673.0,36.6367,36.6664,36.6367,36.659,183673.0
2016-03-29 14:35:00,49.3,49.32,49.27,49.31,117390.0,36.6516,36.6664,36.6293,36.659,117390.0
2016-03-29 14:40:00,49.32,49.33,49.28,49.33,83244.0,36.6664,36.6739,36.6367,36.6739,83244.0
2016-03-29 14:45:00,49.33,49.35,49.3,49.34,213902.0,36.6739,36.6887,36.6516,36.6813,213902.0
2016-03-29 14:50:00,49.34,49.34,49.29,49.33,103939.0,36.6813,36.6813,36.6441,36.6739,103939.0
2016-03-29 14:55:00,49.33,49.35,49.32,49.34,171467.0,36.6739,36.6887,36.6664,36.6813,171467.0
2016-03-29 15:00:00,49.33,49.34,49.3,49.32,71468.0,36.6739,36.6813,36.6516,36.6664,71468.0
2016-03-29 15:05:00,49.31,49.36,49.31,49.35,158470.0,36.659,36.6962,36.659,36.6887,158470.0
2016-03-29 15:10:00,49.35,49.4,49.34,49.4,150359.0,36.6887,36.7259,36.6813,36.7259,150359.0
2016-03-29 15:15:00,49.4,49.44,49.4,49.44,231012.0,36.7259,36.7556,36.7259,36.7556,231012.0
2016-03-29 15:20:00,49.44,49.48,49.43,49.47,194908.0,36.7556,36.7854,36.7482,36.7779,194908.0
2016-03-29 15:25:00,49.47,49.48,49.43,49.45,178312.0,36.7779,36.7854,36.7482,36.7631,178312.0
2016-03-29 15:30:00,49.45,49.45,49.4,49.44,258733.0,36.7631,36.7631,36.7259,36.7556,258733.0
2016-03-29 15:35:00,49.44,49.47,49.43,49.46,396999.0,36.7556,36.7779,36.7482,36.7705,396999.0
2016-03-29 15:40:00,49.47,49.47,49.43,49.44,252177.0,36.7779,36.7779,36.7482,36.7556,252177.0
2016-03-29 15:45:00,49.44,49.48,49.44,49.45,361109.0,36.7556,36.7854,36.7556,36.7631,361109.0
2016-03-29 15:50:00,49.45,49.46,49.44,49.46,409370.0,36.7631,36.7705,36.7556,36.7705,409370.0
2016-03-29 15:55:00,49.45,49.49,49.45,49.46,929525.0,36.7631,36.7928,36.7631,36.7705,929525.0
2016-03-30 09:30:00,49.45,49.56,49.31,49.37,622644.0,36.7631,36.8449,36.659,36.7036,622644.0
2016-03-30 09:35:00,49.36,49.37,49.22,49.31,834066.0,36.6962,36.7036,36.5921,36.659,834066.0
2016-03-30 09:40:00,49.31,49.35,49.28,49.29,287989.0,36.659,36.6887,36.6367,36.6441,287989.0
2016-03-30 09:45:00,49.3,49.3,49.17,49.23,274431.0,36.6516,36.6516,36.5549,36.5995,274431.0
2016-03-30 09:50:00,49.23,49.29,49.22,49.26,237882.0,36.5995,36.6441,36.5921,36.6218,237882.0
2016-03-30 09:55:00,49.26,49.36,49.25,49.35,305483.0,36.6218,36.6962,36.6144,36.6887,305483.0
2016-03-30 10:00:00,49.34,49.35,49.27,49.32,377790.0,36.6813,36.6887,36.6293,36.6664,377790.0
2016-03-30 10:05:00,49.32,49.34,49.15,49.22,447097.0,36.6664,36.6813,36.54,36.5921,447097.0
2016-03-30 10:10:00,49.22,49.29,49.2,49.25,320492.0,36.5921,36.6441,36.5772,36.6144,320492.0
2016-03-30 10:15:00,49.24,49.3,49.23,49.27,263440.0,36.607,36.6516,36.5995,36.6293,263440.0
2016-03-30 10:20:00,49.27,49.31,49.25,49.25,115796.0,36.6293,36.659,36.6144,36.6144,115796.0
2016-03-30 10:25:00,49.25,49.32,49.24,49.32,189757.0,36.6144,36.6664,36.607,36.6664,189757.0
2016-03-30 10:30:00,49.32,49.34,49.29,49.31,210669.0,36.6664,36.6813,36.6441,36.659,210669.0
2016-03-30 10:35:00,49.32,49.34,49.28,49.34,205224.0,36.6664,36.6813,36.6367,36.6813,205224.0
2016-03-30 10:40:00,49.34,49.38,49.33,49.34,118217.0,36.6813,36.711,36.6739,36.6813,118217.0
2016-03-30 10:45:00,49.35,49.38,49.34,49.38,160091.0,36.6887,36.711,36.6813,36.711,160091.0
2016-03-30 10:50:00,49.39,49.39,49.35,49.39,100056.0,36.7185,36.7185,36.6887,36.7185,100056.0
2016-03-30 10:55:00,49.39,49.44,49.38,49.43,142616.0,36.7185,36.7556,36.711,36.7482,142616.0
2016-03-30 11:00:00,49.44,49.46,49.41,49.43,223750.0,36.7556,36.7705,36.7333,36.7482,223750.0
2016-03-30 11:05:00,49.43,49.48,49.42,49.44,126259.0,36.7482,36.7854,36.7408,36.7556,126259.0
2016-03-30 11:10:00,49.44,49.46,49.43,49.45,133844.0,36.7556,36.7705,36.7482,36.7631,133844.0
2016-03-30 11:15:00,49.44,49.48,49.43,49.47,76630.0,36.7556,36.7854,36.7482,36.7779,76630.0
2016-03-30 11:20:00,49.47,49.52,49.45,49.5,209378.0,36.7779,36.8151,36.7631,36.8003,209378.0
2016-03-30 11:25:00,49.5,49.51,49.43,49.44,198792.0,36.8003,36.8077,36.7482,36.7556,198792.0
2016-03-30 11:30:00,49.44,49.47,49.41,49.41,197051.0,36.7556,36.7779,36.7333,36.7333,197051.0
2016-03-30 11:35:00,49.41,49.44,49.39,49.43,185371.0,36.7333,36.7556,36.7185,36.7482,185371.0
2016-03-30 11:40:00,49.44,49.46,49.37,49.38,160428.0,36.7556,36.7705,36.7036,36.711,160428.0
2016-03-30 11:45:00,49.38,49.41,49.35,49.37,124336.0,36.711,36.7333,36.6887,36.7036,124336.0
2016-03-30 11:50:00,49.37,49.4,49.34,49.4,116222.0,36.7036,36.7259,36.6813,36.7259,116222.0
2016-03-30 11:55:00,49.39,49.42,49.35,49.35,123449.0,36.7185,36.7408,36.6887,36.6887,123449.0
2016-03-30 12:00:00,49.36,49.45,49.35,49.42,206857.0,36.6962,36.7631,36.6887,36.7408,206857.0
2016-03-30 12:05:00,49.43,49.44,49.41,49.42,115779.0,36.7482,36.7556,36.7333,36.7408,115779.0
2016-03-30 12:10:00,49.41,49.41,49.34,49.35,92588.0,36.7333,36.7333,36.6813,36.6887,92588.0
2016-03-30 12:15:00,49.34,49.39,49.33,49.39,88586.0,36.6813,36.7185,36.6739,36.7185,88586.0
2016-03-30 12:20:00,49.38,49.48,49.38,49.46,178514.0,36.711,36.7854,36.711,36.7705,178514.0
2016-03-30 12:25:00,49.46,49.48,49.41,49.46,112313.0,36.7705,36.7854,36.7333,36.7705,112313.0
2016-03-30 12:30:00,49.46,49.52,49.45,49.51,137931.0,36.7705,36.8151,36.7631,36.8077,137931.0
2016-03-30 12:35:00,49.51,49.54,49.48,49.48,83999.0,36.8077,36.83,36.7854,36.7854,83999.0
2016-03-30 12:40:00,49.48,49.52,49.46,49.46,150894.0,36.7854,36.8151,36.7705,36.7705,150894.0
2016-03-30 12:45:00,49.46,49.46,49.42,49.44,101274.0,36.7705,36.7705,36.7408,36.7556,101274.0
2016-03-30 12:50:00,49.44,49.48,49.42,49.48,397686.0,36.7556,36.7854,36.7408,36.7854,397686.0
2016-03-30 12:55:00,49.47,49.48,49.43,49.46,140667.0,36.7779,36.7854,36.7482,36.7705,140667.0
2016-03-30 13:00:00,49.45,49.46,49.43,49.46,93065.0,36.7631,36.7705,36.7482,36.7705,93065.0
2016-03-30 13:05:00,49.46,49.49,49.46,49.46,215103.0,36.7705,36.7928,36.7705,36.7705,215103.0
2016-03-30 13:10:00,49.46,49.47,49.43,49.44,63652.0,36.7705,36.7779,36.7482,36.7556,63652.0
2016-03-30 13:15:00,49.44,49.44,49.41,49.44,66344.0,36.7556,36.7556,36.7333,36.7556,66344.0
2016-03-30 13:20:00,49.44,49.44,49.42,49.43,73101.0,36.7556,36.7556,36.7408,36.7482,73101.0
2016-03-30 13:25:00,49.43,49.45,49.38,49.39,120357.0,36.7482,36.7631,36.711,36.7185,120357.0
2016-03-30 13:30:00,49.39,49.42,49.39,49.4,120406.0,36.7185,36.7408,36.7185,36.7259,120406.0
2016-03-30 13:35:00,49.41,49.41,49.38,49.4,53784.0,36.7333,36.7333,36.711,36.7259,53784.0
2016-03-30 13:40:00,49.39,49.39,49.35,49.37,58833.0,36.7185,36.7185,36.6887,36.7036,58833.0
2016-03-30 13:45:00,49.36,49.38,49.35,49.37,100344.0,36.6962,36.711,36.6887,36.7036,100344.0
2016-03-30 13:50:00,49.37,49.39,49.36,49.38,49493.0,36.7036,36.7185,36.6962,36.711,49493.0
2016-03-30 13:55:00,49.39,49.4,49.37,49.38,96338.0,36.7185,36.7259,36.7036,36.711,96338.0
2016-03-30 14:00:00,49.37,49.4,49.36,49.39,129514.0,36.7036,36.7259,36.6962,36.7185,129514.0
2016-03-30 14:05:00,49.39,49.41,49.38,49.39,119339.0,36.7185,36.7333,36.711,36.7185,119339.0
2016-03-30 14:10:00,49.39,49.42,49.38,49.41,68176.0,36.7185,36.7408,36.711,36.7333,68176.0
2016-03-30 14:15:00,49.41,49.42,49.36,49.37,137306.0,36.7333,36.7408,36.6962,36.7036,137306.0
2016-03-30 14:20:00,49.37,49.43,49.36,49.43,129959.0,36.7036,36.7482,36.6962,36.7482,129959.0
2016-03-30 14:25:00,49.43,49.44,49.39,49.41,90204.0,36.7482,36.7556,36.7185,36.7333,90204.0
2016-03-30 14:30:00,49.41,49.45,49.41,49.44,123355.0,36.7333,36.7631,36.7333,36.7556,123355.0
2016-03-30 14:35:00,49.44,49.46,49.44,49.45,61110.0,36.7556,36.7705,36.7556,36.7631,61110.0
2016-03-30 14:40:00,49.46,49.49,49.44,49.47,155483.0,36.7705,36.7928,36.7556,36.7779,155483.0
2016-03-30 14:45:00,49.47,49.5,49.47,49.5,76905.0,36.7779,36.8003,36.7779,36.8003,76905.0
2016-03-30 14:50:00,49.5,49.5,49.46,49.47,90466.0,36.8003,36.8003,36.7705,36.7779,90466.0
2016-03-30 14:55:00,49.47,49.47,49.45,49.47,89601.0,36.7779,36.7779,36.7631,36.7779,89601.0
2016-03-30 15:00:00,49.47,49.47,49.44,49.46,107528.0,36.7779,36.7779,36.7556,36.7705,107528.0
2016-03-30 15:05:00,49.46,49.48,49.45,49.47,88725.0,36.7705,36.7854,36.7631,36.7779,88725.0
2016-03-30 15:10:00,49.47,49.48,49.45,49.47,77194.0,36.7779,36.7854,36.7631,36.7779,77194.0
2016-03-30 15:15:00,49.47,49.47,49.43,49.43,208076.0,36.7779,36.7779,36.7482,36.7482,208076.0
2016-03-30 15:20:00,49.43,49.44,49.42,49.43,363281.0,36.7482,36.7556,36.7408,36.7482,363281.0
2016-03-30 15:25:00,49.43,49.43,49.41,49.43,107623.0,36.7482,36.7482,36.7333,36.7482,107623.0
2016-03-30 15:30:00,49.43,49.43,49.39,49.4,198804.0,36.7482,36.7482,36.7185,36.7259,198804.0
2016-03-30 15:35:00,49.41,49.41,49.38,49.39,263819.0,36.7333,36.7333,36.711,36.7185,263819.0
2016-03-30 15:40:00,49.39,49.39,49.34,49.38,133702.0,36.7185,36.7185,36.6813,36.711,133702.0
2016-03-30 15:45:00,49.38,49.39,49.37,49.39,164382.0,36.711,36.7185,36.7036,36.7185,164382.0
2016-03-30 15:50:00,49.39,49.4,49.38,49.4,150055.0,36.7185,36.7259,36.711,36.7259,150055.0
2016-03-30 15:55:00,49.39,49.39,49.32,49.34,828666.0,36.7185,36.7185,36.6664,36.6813,828666.0
2016-03-31 09:30:00,49.4,49.44,49.33,49.37,233471.0,36.7259,36.7556,36.6739,36.7036,233471.0
2016-03-31 09:35:00,49.36,49.49,49.27,49.36,314354.0,36.6962,36.7928,36.6293,36.6962,314354.0
2016-03-31 09:40:00,49.36,49.37,49.31,49.32,137737.0,36.6962,36.7036,36.659,36.6664,137737.0
2016-03-31 09:45:00,49.31,49.36,49.29,49.34,295806.0,36.659,36.6962,36.6441,36.6813,295806.0
2016-03-31 09:50:00,49.33,49.36,49.3,49.36,194480.0,36.6739,36.6962,36.6516,36.6962,194480.0
2016-03-31 09:55:00,49.35,49.43,49.34,49.38,260652.0,36.6887,36.7482,36.6813,36.711,260652.0
2016-03-31 10:00:00,49.37,49.42,49.32,49.33,474319.0,36.7036,36.7408,36.6664,36.6739,474319.0
2016-03-31 10:05:00,49.33,49.35,49.26,49.28,189760.0,36.6739,36.6887,36.6218,36.6367,189760.0
2016-03-31 10:10:00,49.28,49.3,49.22,49.22,264351.0,36.6367,36.6516,36.5921,36.5921,264351.0
2016-03-31 10:15:00,49.23,49.35,49.22,49.34,412154.0,36.5995,36.6887,36.5921,36.6813,412154.0
2016-03-31 10:20:00,49.34,49.37,49.33,49.34,398839.0,36.6813,36.7036,36.6739,36.6813,398839.0
2016-03-31 10:25:00,49.35,49.4,49.29,49.39,146368.0,36.6887,36.7259,36.6441,36.7185,146368.0
2016-03-31 10:30:00,49.39,49.4,49.33,49.35,178571.0,36.7185,36.7259,36.6739,36.6887,178571.0
2016-03-31 10:35:00,49.35,49.38,49.32,49.38,171399.0,36.6887,36.711,36.6664,36.711,171399.0
2016-03-31 10:40:00,49.38,49.39,49.35,49.38,124729.0,36.711,36.7185,36.6887,36.711,124729.0
2016-03-31 10:45:00,49.38,49.42,49.37,49.41,156367.0,36.711,36.7408,36.7036,36.7333,156367.0
2016-03-31 10:50:00,49.41,49.42,49.36,49.41,157984.0,36.7333,36.7408,36.6962,36.7333,157984.0
2016-03-31 10:55:00,49.41,49.43,49.4,49.42,84367.0,36.7333,36.7482,36.7259,36.7408,84367.0
2016-03-31 11:00:00,49.43,49.45,49.41,49.41,63999.0,36.7482,36.7631,36.7333,36.7333,63999.0
2016-03-31 11:05:00,49.41,49.47,49.41,49.46,116160.0,36.7333,36.7779,36.7333,36.7705,116160.0
2016-03-31 11:10:00,49.46,49.48,49.44,49.48,110288.0,36.7705,36.7854,36.7556,36.7854,110288.0
2016-03-31 11:15:00,49.47,49.48,49.44,49.47,137163.0,36.7779,36.7854,36.7556,36.7779,137163.0
2016-03-31 11:20:00,49.47,49.52,49.45,49.48,184018.0,36.7779,36.8151,36.7631,36.7854,184018.0
2016-03-31 11:25:00,49.48,49.51,49.47,49.5,112113.0,36.7854,36.8077,36.7779,36.8003,112113.0
2016-03-31 11:30:00,49.49,49.49,49.44,49.45,181979.0,36.7928,36.7928,36.7556,36.7631,181979.0
2016-03-31 11:35:00,49.45,49.48,49.43,49.48,68181.0,36.7631,36.7854,36.7482,36.7854,68181.0
2016-03-31 11:40:00,49.48,49.5,49.46,49.48,89306.0,36.7854,36.8003,36.7705,36.7854,89306.0
2016-03-31 11:45:00,49.48,49.48,49.46,49.48,96197.0,36.7854,36.7854,36.7705,36.7854,96197.0
2016-03-31 11:50:00,49.49,49.49,49.44,49.46,100272.0,36.7928,36.7928,36.7556,36.7705,100272.0
2016-03-31 11:55:00,49.47,49.47,49.42,49.44,75729.0,36.7779,36.7779,36.7408,36.7556,75729.0
2016-03-31 12:00:00,49.44,49.48,49.42,49.43,193421.0,36.7556,36.7854,36.7408,36.7482,193421.0
2016-03-31 12:05:00,49.43,49.45,49.41,49.41,174163.0,36.7482,36.7631,36.7333,36.7333,174163.0
2016-03-31 12:10:00,49.42,49.47,49.41,49.45,234458.0,36.7408,36.7779,36.7333,36.7631,234458.0
2016-03-31 12:15:00,49.45,49.48,49.44,49.47,130045.0,36.7631,36.7854,36.7556,36.7779,130045.0
2016-03-31 12:20:00,49.48,49.49,49.46,49.48,172564.0,36.7854,36.7928,36.7705,36.7854,172564.0
2016-03-31 12:25:00,49.47,49.48,49.43,49.44,56156.0,36.7779,36.7854,36.7482,36.7556,56156.0
2016-03-31 12:30:00,49.44,49.46,49.42,49.43,74644.0,36.7556,36.7705,36.7408,36.7482,74644.0
2016-03-31 12:35:00,49.43,49.43,49.36,49.37,86792.0,36.7482,36.7482,36.6962,36.7036,86792.0
2016-03-31 12:40:00,49.37,49.44,49.36,49.44,116945.0,36.7036,36.7556,36.6962,36.7556,116945.0
2016-03-31 12:45:00,49.44,49.45,49.42,49.45,178007.0,36.7556,36.7631,36.7408,36.7631,178007.0
2016-03-31 12:50:00,49.44,49.45,49.38,49.41,121060.0,36.7556,36.7631,36.711,36.7333,121060.0
2016-03-31 12:55:00,49.4,49.44,49.4,49.44,107119.0,36.7259,36.7556,36.7259,36.7556,107119.0
2016-03-31 13:00:00,49.44,49.45,49.42,49.44,87281.0,36.7556,36.7631,36.7408,36.7556,87281.0
2016-03-31 13:05:00,49.45,49.45,49.4,49.44,186108.0,36.7631,36.7631,36.7259,36.7556,186108.0
2016-03-31 13:10:00,49.44,49.44,49.41,49.41,72885.0,36.7556,36.7556,36.7333,36.7333,72885.0
2016-03-31 13:15:00,49.41,49.45,49.41,49.43,149333.0,36.7333,36.7631,36.7333,36.7482,149333.0
2016-03-31 13:20:00,49.43,49.44,49.41,49.42,71778.0,36.7482,36.7556,36.7333,36.7408,71778.0
2016-03-31 13:25:00,49.42,49.45,49.4,49.44,221903.0,36.7408,36.7631,36.7259,36.7556,221903.0
2016-03-31 13:30:00,49.44,49.45,49.42,49.44,68655.0,36.7556,36.7631,36.7408,36.7556,68655.0
2016-03-31 13:35:00,49.44,49.55,49.43,49.53,253856.0,36.7556,36.8374,36.7482,36.8226,253856.0
2016-03-31 13:40:00,49.52,49.52,49.38,49.44,413356.0,36.8151,36.8151,36.711,36.7556,413356.0
2016-03-31 13:45:00,49.45,49.46,49.42,49.43,87764.0,36.7631,36.7705,36.7408,36.7482,87764.0
2016-03-31 13:50:00,49.43,49.43,49.38,49.41,108945.0,36.7482,36.7482,36.711,36.7333,108945.0
2016-03-31 13:55:00,49.41,49.48,49.4,49.46,246412.0,36.7333,36.7854,36.7259,36.7705,246412.0
2016-03-31 14:00:00,49.46,49.47,49.44,49.46,150012.0,36.7705,36.7779,36.7556,36.7705,150012.0
2016-03-31 14:05:00,49.46,49.48,49.45,49.48,97446.0,36.7705,36.7854,36.7631,36.7854,97446.0
2016-03-31 14:10:00,49.48,49.52,49.47,49.51,135016.0,36.7854,36.8151,36.7779,36.8077,135016.0
2016-03-31 14:15:00,49.51,49.53,49.51,49.52,40506.0,36.8077,36.8226,36.8077,36.8151,40506.0
2016-03-31 14:20:00,49.53,49.55,49.51,49.53,211123.0,36.8226,36.8374,36.8077,36.8226,211123.0
2016-03-31 14:25:00,49.53,49.56,49.52,49.55,231840.0,36.8226,36.8449,36.8151,36.8374,231840.0
2016-03-31 14:30:00,49.55,49.57,49.53,49.54,189993.0,36.8374,36.8523,36.8226,36.83,189993.0
2016-03-31 14:35:00,49.54,49.56,49.54,49.54,106024.0,36.83,36.8449,36.83,36.83,106024.0
2016-03-31 14:40:00,49.54,49.54,49.5,49.53,140211.0,36.83,36.83,36.8003,36.8226,140211.0
2016-03-31 14:45:00,49.53,49.54,49.52,49.52,81988.0,36.8226,36.83,36.8151,36.8151,81988.0
2016-03-31 14:50:00,49.52,49.55,49.49,49.54,102161.0,36.8151,36.8374,36.7928,36.83,102161.0
2016-03-31 14:55:00,49.54,49.54,49.5,49.52,81182.0,36.83,36.83,36.8003,36.8151,81182.0
2016-03-31 15:00:00,49.52,49.54,49.5,49.54,141829.0,36.8151,36.83,36.8003,36.83,141829.0
2016-03-31 15:05:00,49.54,49.57,49.53,49.57,87900.0,36.83,36.8523,36.8226,36.8523,87900.0
2016-03-31 15:10:00,49.57,49.58,49.55,49.58,65939.0,36.8523,36.8597,36.8374,36.8597,65939.0
2016-03-31 15:15:00,49.58,49.6,49.55,49.59,309232.0,36.8597,36.8746,36.8374,36.8672,309232.0
2016-03-31 15:20:00,49.59,49.62,49.58,49.61,213919.0,36.8672,36.8895,36.8597,36.882,213919.0
2016-03-31 15:25:00,49.61,49.63,49.61,49.61,248226.0,36.882,36.8969,36.882,36.882,248226.0
2016-03-31 15:30:00,49.61,49.62,49.58,49.62,203627.0,36.882,36.8895,36.8597,36.8895,203627.0
2016-03-31 15:35:00,49.62,49.62,49.59,49.6,139245.0,36.8895,36.8895,36.8672,36.8746,139245.0
2016-03-31 15:40:00,49.6,49.62,49.57,49.62,224737.0,36.8746,36.8895,36.8523,36.8895,224737.0
2016-03-31 15:45:00,49.62,49.67,49.62,49.65,302244.0,36.8895,36.9266,36.8895,36.9118,302244.0
2016-03-31 15:50:00,49.65,49.65,49.62,49.64,255639.0,36.9118,36.9118,36.8895,36.9043,255639.0
2016-03-31 15:55:00,49.64,49.65,49.59,49.61,967030.0,36.9043,36.9118,36.8672,36.882,967030.0
2016-04-01 09:30:00,49.45,49.75,49.42,49.74,898371.0,36.7631,36.9861,36.7408,36.9787,898371.0
2016-04-01 09:35:00,49.73,49.8,49.54,49.57,583225.0,36.9712,37.0233,36.83,36.8523,583225.0
2016-04-01 09:40:00,49.56,49.68,49.55,49.62,390755.0,36.8449,36.9341,36.8374,36.8895,390755.0
2016-04-01 09:45:00,49.61,49.65,49.45,49.48,398802.0,36.882,36.9118,36.7631,36.7854,398802.0
2016-04-01 09:50:00,49.48,49.54,49.44,49.48,314975.0,36.7854,36.83,36.7556,36.7854,314975.0
2016-04-01 09:55:00,49.49,49.58,49.46,49.53,255595.0,36.7928,36.8597,36.7705,36.8226,255595.0
2016-04-01 10:00:00,49.54,49.57,49.41,49.43,365450.0,36.83,36.8523,36.7333,36.7482,365450.0
2016-04-01 10:05:00,49.43,49.47,49.35,49.4,374316.0,36.7482,36.7779,36.6887,36.7259,374316.0
2016-04-01 10:10:00,49.4,49.4,49.31,49.36,286423.0,36.7259,36.7259,36.659,36.6962,286423.0
2016-04-01 10:15:00,49.36,49.46,49.35,49.4,221757.0,36.6962,36.7705,36.6887,36.7259,221757.0
2016-04-01 10:20:00,49.4,49.44,49.37,49.41,294546.0,36.7259,36.7556,36.7036,36.7333,294546.0
2016-04-01 10:25:00,49.41,49.44,49.34,49.36,355761.0,36.7333,36.7556,36.6813,36.6962,355761.0
2016-04-01 10:30:00,49.35,49.39,49.31,49.34,383210.0,36.6887,36.7185,36.659,36.6813,383210.0
2016-04-01 10:35:00,49.34,49.46,49.34,49.44,149590.0,36.6813,36.7705,36.6813,36.7556,149590.0
2016-04-01 10:40:00,49.45,49.46,49.4,49.44,139989.0,36.7631,36.7705,36.7259,36.7556,139989.0
2016-04-01 10:45:00,49.44,49.46,49.34,49.35,405756.0,36.7556,36.7705,36.6813,36.6887,405756.0
2016-04-01 10:50:00,49.36,49.37,49.33,49.35,404717.0,36.6962,36.7036,36.6739,36.6887,404717.0
2016-04-01 10:55:00,49.36,49.43,49.33,49.43,290191.0,36.6962,36.7482,36.6739,36.7482,290191.0
2016-04-01 11:00:00,49.43,49.45,49.37,49.38,291005.0,36.7482,36.7631,36.7036,36.711,291005.0
2016-04-01 11:05:00,49.39,49.43,49.36,49.38,210978.0,36.7185,36.7482,36.6962,36.711,210978.0
2016-04-01 11:10:00,49.38,49.41,49.37,49.37,242679.0,36.711,36.7333,36.7036,36.7036,242679.0
2016-04-01 11:15:00,49.38,49.44,49.36,49.41,153268.0,36.711,36.7556,36.6962,36.7333,153268.0
2016-04-01 11:20:00,49.41,49.42,49.36,49.38,156779.0,36.7333,36.7408,36.6962,36.711,156779.0
2016-04-01 11:25:00,49.38,49.39,49.33,49.35,201923.0,36.711,36.7185,36.6739,36.6887,201923.0
2016-04-01 11:30:00,49.35,49.35,49.3,49.32,302664.0,36.6887,36.6887,36.6516,36.6664,302664.0
2016-04-01 11:35:00,49.32,49.35,49.31,49.34,89338.0,36.6664,36.6887,36.659,36.6813,89338.0
2016-04-01 11:40:00,49.33,49.33,49.29,49.29,98260.0,36.6739,36.6739,36.6441,36.6441,98260.0
2016-04-01 11:45:00,49.3,49.31,49.27,49.3,116690.0,36.6516,36.659,36.6293,36.6516,116690.0
2016-04-01 11:50:00,49.31,49.35,49.31,49.33,127890.0,36.659,36.6887,36.659,36.6739,127890.0
2016-04-01 11:55:00,49.33,49.34,49.29,49.3,53551.0,36.6739,36.6813,36.6441,36.6516,53551.0
2016-04-01 12:00:00,49.3,49.3,49.26,49.29,158000.0,36.6516,36.6516,36.6218,36.6441,158000.0
2016-04-01 12:05:00,49.29,49.33,49.28,49.32,146552.0,36.6441,36.6739,36.6367,36.6664,146552.0
2016-04-01 12:10:00,49.32,49.32,49.28,49.31,115627.0,36.6664,36.6664,36.6367,36.659,115627.0
2016-04-01 12:15:00,49.31,49.33,49.29,49.3,91203.0,36.659,36.6739,36.6441,36.6516,91203.0
2016-04-01 12:20:00,49.29,49.31,49.26,49.3,73875.0,36.6441,36.659,36.6218,36.6516,73875.0
2016-04-01 12:25:00,49.3,49.35,49.29,49.35,228545.0,36.6516,36.6887,36.6441,36.6887,228545.0
2016-04-01 12:30:00,49.34,49.36,49.33,49.35,109058.0,36.6813,36.6962,36.6739,36.6887,109058.0
2016-04-01 12:35:00,49.34,49.35,49.3,49.35,74506.0,36.6813,36.6887,36.6516,36.6887,74506.0
2016-04-01 12:40:00,49.34,49.37,49.34,49.35,79439.0,36.6813,36.7036,36.6813,36.6887,79439.0
2016-04-01 12:45:00,49.34,49.35,49.32,49.34,79462.0,36.6813,36.6887,36.6664,36.6813,79462.0
2016-04-01 12:50:00,49.34,49.34,49.31,49.32,74502.0,36.6813,36.6813,36.659,36.6664,74502.0
2016-04-01 12:55:00,49.32,49.35,49.31,49.33,76553.0,36.6664,36.6887,36.659,36.6739,76553.0
2016-04-01 13:00:00,49.32,49.34,49.3,49.33,85032.0,36.6664,36.6813,36.6516,36.6739,85032.0
2016-04-01 13:05:00,49.32,49.35,49.31,49.34,133107.0,36.6664,36.6887,36.659,36.6813,133107.0
2016-04-01 13:10:00,49.35,49.39,49.34,49.36,107919.0,36.6887,36.7185,36.6813,36.6962,107919.0
2016-04-01 13:15:00,49.36,49.45,49.36,49.45,63513.0,36.6962,36.7631,36.6962,36.7631,63513.0
2016-04-01 13:20:00,49.45,49.46,49.42,49.46,68940.0,36.7631,36.7705,36.7408,36.7705,68940.0
2016-04-01 13:25:00,49.47,49.48,49.44,49.45,63075.0,36.7779,36.7854,36.7556,36.7631,63075.0
2016-04-01 13:30:00,49.45,49.48,49.44,49.48,101690.0,36.7631,36.7854,36.7556,36.7854,101690.0
2016-04-01 13:35:00,49.48,49.5,49.46,49.5,82216.0,36.7854,36.8003,36.7705,36.8003,82216.0
2016-04-01 13:40:00,49.5,49.51,49.48,49.51,68922.0,36.8003,36.8077,36.7854,36.8077,68922.0
2016-04-01 13:45:00,49.51,49.53,49.49,49.52,55359.0,36.8077,36.8226,36.7928,36.8151,55359.0
2016-04-01 13:50:00,49.52,49.54,49.51,49.52,66150.0,36.8151,36.83,36.8077,36.8151,66150.0
2016-04-01 13:55:00,49.51,49.52,49.5,49.52,42720.0,36.8077,36.8151,36.8003,36.8151,42720.0
2016-04-01 14:00:00,49.52,49.55,49.5,49.54,77584.0,36.8151,36.8374,36.8003,36.83,77584.0
2016-04-01 14:05:00,49.54,49.55,49.51,49.55,84404.0,36.83,36.8374,36.8077,36.8374,84404.0
2016-04-01 14:10:00,49.55,49.56,49.53,49.55,128735.0,36.8374,36.8449,36.8226,36.8374,128735.0
2016-04-01 14:15:00,49.54,49.58,49.53,49.57,74540.0,36.83,36.8597,36.8226,36.8523,74540.0
2016-04-01 14:20:00,49.57,49.59,49.56,49.59,55857.0,36.8523,36.8672,36.8449,36.8672,55857.0
2016-04-01 14:25:00,49.59,49.71,49.58,49.66,2188617.0,36.8672,36.9564,36.8597,36.9192,2188617.0
2016-04-01 14:30:00,49.66,49.73,49.65,49.7,257879.0,36.9192,36.9712,36.9118,36.9489,257879.0
2016-04-01 14:35:00,49.7,49.7,49.64,49.67,159443.0,36.9489,36.9489,36.9043,36.9266,159443.0
2016-04-01 14:40:00,49.66,49.69,49.63,49.68,168860.0,36.9192,36.9415,36.8969,36.9341,168860.0
2016-04-01 14:45:00,49.68,49.71,49.67,49.71,89864.0,36.9341,36.9564,36.9266,36.9564,89864.0
2016-04-01 14:50:00,49.7,49.71,49.67,49.68,289358.0,36.9489,36.9564,36.9266,36.9341,289358.0
2016-04-01 14:55:00,49.69,49.71,49.64,49.65,248936.0,36.9415,36.9564,36.9043,36.9118,248936.0
2016-04-01 15:00:00,49.66,49.71,49.65,49.69,82012.0,36.9192,36.9564,36.9118,36.9415,82012.0
2016-04-01 15:05:00,49.69,49.72,49.69,49.71,76961.0,36.9415,36.9638,36.9415,36.9564,76961.0
2016-04-01 15:10:00,49.71,49.73,49.7,49.71,163810.0,36.9564,36.9712,36.9489,36.9564,163810.0
2016-04-01 15:15:00,49.71,49.74,49.7,49.72,121230.0,36.9564,36.9787,36.9489,36.9638,121230.0
2016-04-01 15:20:00,49.72,49.74,49.7,49.73,189427.0,36.9638,36.9787,36.9489,36.9712,189427.0
2016-04-01 15:25:00,49.73,49.75,49.72,49.74,131247.0,36.9712,36.9861,36.9638,36.9787,131247.0
2016-04-01 15:30:00,49.75,49.78,49.73,49.77,263948.0,36.9861,37.0084,36.9712,37.001,263948.0
2016-04-01 15:35:00,49.77,49.81,49.74,49.8,171002.0,37.001,37.0307,36.9787,37.0233,171002.0
2016-04-01 15:40:00,49.8,49.84,49.79,49.8,189133.0,37.0233,37.053,37.0158,37.0233,189133.0
2016-04-01 15:45:00,49.81,49.88,49.8,49.87,536165.0,37.0307,37.0828,37.0233,37.0753,536165.0
2016-04-01 15:50:00,49.88,49.88,49.82,49.84,382308.0,37.0828,37.0828,37.0382,37.053,382308.0
2016-04-01 15:55:00,49.84,49.85,49.8,49.81,449073.0,37.053,37.0605,37.0233,37.0307,449073.0
2016-04-04 09:30:00,49.82,49.86,49.66,49.77,306256.0,37.0382,37.0679,36.9192,37.001,306256.0
2016-04-04 09:35:00,49.76,49.88,49.75,49.79,300144.0,36.9935,37.0828,36.9861,37.0158,300144.0
2016-04-04 09:40:00,49.8,49.86,49.7,49.7,416203.0,37.0233,37.0679,36.9489,36.9489,416203.0
2016-04-04 09:45:00,49.7,49.71,49.57,49.71,328443.0,36.9489,36.9564,36.8523,36.9564,328443.0
2016-04-04 09:50:00,49.71,49.76,49.61,49.61,335777.0,36.9564,36.9935,36.882,36.882,335777.0
2016-04-04 09:55:00,49.62,49.66,49.55,49.66,235757.0,36.8895,36.9192,36.8374,36.9192,235757.0
2016-04-04 10:00:00,49.66,49.67,49.51,49.55,279024.0,36.9192,36.9266,36.8077,36.8374,279024.0
2016-04-04 10:05:00,49.54,49.56,49.46,49.5,280492.0,36.83,36.8449,36.7705,36.8003,280492.0
2016-04-04 10:10:00,49.49,49.55,49.46,49.5,354005.0,36.7928,36.8374,36.7705,36.8003,354005.0
2016-04-04 10:15:00,49.51,49.57,49.47,49.52,491796.0,36.8077,36.8523,36.7779,36.8151,491796.0
2016-04-04 10:20:00,49.52,49.54,49.41,49.42,465355.0,36.8151,36.83,36.7333,36.7408,465355.0
2016-04-04 10:25:00,49.42,49.45,49.34,49.45,383500.0,36.7408,36.7631,36.6813,36.7631,383500.0
2016-04-04 10:30:00,49.45,49.46,49.37,49.41,380908.0,36.7631,36.7705,36.7036,36.7333,380908.0
2016-04-04 10:35:00,49.41,49.49,49.38,49.47,329055.0,36.7333,36.7928,36.711,36.7779,329055.0
2016-04-04 10:40:00,49.46,49.52,49.43,49.44,201474.0,36.7705,36.8151,36.7482,36.7556,201474.0
2016-04-04 10:45:00,49.44,49.51,49.42,49.5,258709.0,36.7556,36.8077,36.7408,36.8003,258709.0
2016-04-04 10:50:00,49.51,49.55,49.5,49.52,192143.0,36.8077,36.8374,36.8003,36.8151,192143.0
2016-04-04 10:55:00,49.52,49.55,49.5,49.54,165498.0,36.8151,36.8374,36.8003,36.83,165498.0
2016-04-04 11:00:00,49.54,49.61,49.53,49.59,208396.0,36.83,36.882,36.8226,36.8672,208396.0
2016-04-04 11:05:00,49.59,49.6,49.53,49.54,207181.0,36.8672,36.8746,36.8226,36.83,207181.0
2016-04-04 11:10:00,49.54,49.61,49.54,49.61,178510.0,36.83,36.882,36.83,36.882,178510.0
2016-04-04 11:15:00,49.62,49.64,49.53,49.55,160341.0,36.8895,36.9043,36.8226,36.8374,160341.0
2016-04-04 11:20:00,49.55,49.57,49.54,49.54,29850.0,36.8374,36.8523,36.83,36.83,29850.0
2016-04-04 11:25:00,49.54,49.63,49.54,49.58,336185.0,36.83,36.8969,36.83,36.8597,336185.0
2016-04-04 11:30:00,49.58,49.58,49.55,49.58,74577.0,36.8597,36.8597,36.8374,36.8597,74577.0
2016-04-04 11:35:00,49.58,49.59,49.53,49.54,185287.0,36.8597,36.8672,36.8226,36.83,185287.0
2016-04-04 11:40:00,49.54,49.57,49.51,49.51,208840.0,36.83,36.8523,36.8077,36.8077,208840.0
2016-04-04 11:45:00,49.51,49.53,49.49,49.5,188162.0,36.8077,36.8226,36.7928,36.8003,188162.0
2016-04-04 11:50:00,49.5,49.52,49.49,49.52,109658.0,36.8003,36.8151,36.7928,36.8151,109658.0
2016-04-04 11:55:00,49.51,49.52,49.47,49.49,118618.0,36.8077,36.8151,36.7779,36.7928,118618.0
2016-04-04 12:00:00,49.49,49.58,49.49,49.57,82827.0,36.7928,36.8597,36.7928,36.8523,82827.0
2016-04-04 12:05:00,49.56,49.57,49.51,49.55,221156.0,36.8449,36.8523,36.8077,36.8374,221156.0
2016-04-04 12:10:00,49.55,49.6,49.54,49.59,81872.0,36.8374,36.8746,36.83,36.8672,81872.0
2016-04-04 12:15:00,49.59,49.61,49.55,49.56,114100.0,36.8672,36.882,36.8374,36.8449,114100.0
2016-04-04 12:20:00,49.55,49.58,49.55,49.55,67794.0,36.8374,36.8597,36.8374,36.8374,67794.0
2016-04-04 12:25:00,49.55,49.6,49.53,49.59,80783.0,36.8374,36.8746,36.8226,36.8672,80783.0
2016-04-04 12:30:00,49.59,49.62,49.58,49.59,86239.0,36.8672,36.8895,36.8597,36.8672,86239.0
2016-04-04 12:35:00,49.59,49.61,49.57,49.59,107907.0,36.8672,36.882,36.8523,36.8672,107907.0
2016-04-04 12:40:00,49.59,49.61,49.55,49.55,83950.0,36.8672,36.882,36.8374,36.8374,83950.0
2016-04-04 12:45:00,49.55,49.59,49.54,49.57,97208.0,36.8374,36.8672,36.83,36.8523,97208.0
2016-04-04 12:50:00,49.57,49.58,49.55,49.55,64121.0,36.8523,36.8597,36.8374,36.8374,64121.0
2016-04-04 12:55:00,49.55,49.56,49.52,49.52,82871.0,36.8374,36.8449,36.8151,36.8151,82871.0
2016-04-04 13:00:00,49.52,49.55,49.5,49.51,124184.0,36.8151,36.8374,36.8003,36.8077,124184.0
2016-04-04 13:05:00,49.51,49.53,49.47,49.47,162641.0,36.8077,36.8226,36.7779,36.7779,162641.0
2016-04-04 13:10:00,49.47,49.51,49.47,49.5,142646.0,36.7779,36.8077,36.7779,36.8003,142646.0
2016-04-04 13:15:00,49.49,49.51,49.47,49.48,107440.0,36.7928,36.8077,36.7779,36.7854,107440.0
2016-04-04 13:20:00,49.49,49.52,49.47,49.48,79159.0,36.7928,36.8151,36.7779,36.7854,79159.0
2016-04-04 13:25:00,49.48,49.52,49.48,49.51,96541.0,36.7854,36.8151,36.7854,36.8077,96541.0
2016-04-04 13:30:00,49.5,49.53,49.48,49.48,157214.0,36.8003,36.8226,36.7854,36.7854,157214.0
2016-04-04 13:35:00,49.48,49.53,49.48,49.52,50603.0,36.7854,36.8226,36.7854,36.8151,50603.0
2016-04-04 13:40:00,49.51,49.52,49.46,49.46,84235.0,36.8077,36.8151,36.7705,36.7705,84235.0
2016-04-04 13:45:00,49.46,49.47,49.44,49.45,67191.0,36.7705,36.7779,36.7556,36.7631,67191.0
2016-04-04 13:50:00,49.46,49.51,49.46,49.48,79524.0,36.7705,36.8077,36.7705,36.7854,79524.0
2016-04-04 13:55:00,49.48,49.51,49.47,49.48,79055.0,36.7854,36.8077,36.7779,36.7854,79055.0
2016-04-04 14:00:00,49.48,49.51,49.47,49.48,58184.0,36.7854,36.8077,36.7779,36.7854,58184.0
2016-04-04 14:05:00,49.48,49.49,49.45,49.46,76035.0,36.7854,36.7928,36.7631,36.7705,76035.0
2016-04-04 14:10:00,49.46,49.5,49.45,49.49,105416.0,36.7705,36.8003,36.7631,36.7928,105416.0
2016-04-04 14:15:00,49.49,49.51,49.46,49.47,273430.0,36.7928,36.8077,36.7705,36.7779,273430.0
2016-04-04 14:20:00,49.46,49.49,49.44,49.49,39288.0,36.7705,36.7928,36.7556,36.7928,39288.0
2016-04-04 14:25:00,49.49,49.51,49.46,49.48,253801.0,36.7928,36.8077,36.7705,36.7854,253801.0
2016-04-04 14:30:00,49.47,49.51,49.46,49.5,78053.0,36.7779,36.8077,36.7705,36.8003,78053.0
2016-04-04 14:35:00,49.5,49.52,49.49,49.52,82560.0,36.8003,36.8151,36.7928,36.8151,82560.0
2016-04-04 14:40:00,49.51,49.54,49.51,49.51,88076.0,36.8077,36.83,36.8077,36.8077,88076.0
2016-04-04 14:45:00,49.51,49.52,49.49,49.5,66925.0,36.8077,36.8151,36.7928,36.8003,66925.0
2016-04-04 14:50:00,49.51,49.52,49.49,49.5,62597.0,36.8077,36.8151,36.7928,36.8003,62597.0
2016-04-04 14:55:00,49.49,49.51,49.47,49.48,45058.0,36.7928,36.8077,36.7779,36.7854,45058.0
2016-04-04 15:00:00,49.48,49.52,49.48,49.52,61347.0,36.7854,36.8151,36.7854,36.8151,61347.0
2016-04-04 15:05:00,49.51,49.53,49.5,49.51,54548.0,36.8077,36.8226,36.8003,36.8077,54548.0
2016-04-04 15:10:00,49.51,49.52,49.49,49.51,157021.0,36.8077,36.8151,36.7928,36.8077,157021.0
2016-04-04 15:15:00,49.5,49.52,49.49,49.5,103289.0,36.8003,36.8151,36.7928,36.8003,103289.0
2016-04-04 15:20:00,49.49,49.5,49.46,49.47,105691.0,36.7928,36.8003,36.7705,36.7779,105691.0
2016-04-04 15:25:00,49.47,49.49,49.46,49.49,117129.0,36.7779,36.7928,36.7705,36.7928,117129.0
2016-04-04 15:30:00,49.48,49.54,49.48,49.53,217963.0,36.7854,36.83,36.7854,36.8226,217963.0
2016-04-04 15:35:00,49.53,49.53,49.51,49.51,143866.0,36.8226,36.8226,36.8077,36.8077,143866.0
2016-04-04 15:40:00,49.52,49.52,49.5,49.51,258061.0,36.8151,36.8151,36.8003,36.8077,258061.0
2016-04-04 15:45:00,49.5,49.54,49.5,49.54,261815.0,36.8003,36.83,36.8003,36.83,261815.0
2016-04-04 15:50:00,49.53,49.57,49.53,49.56,281209.0,36.8226,36.8523,36.8226,36.8449,281209.0
2016-04-04 15:55:00,49.56,49.62,49.56,49.61,1040957.0,36.8449,36.8895,36.8449,36.882,1040957.0
2016-04-05 09:30:00,49.49,49.57,49.37,49.38,665583.0,36.7928,36.8523,36.7036,36.711,665583.0
2016-04-05 09:35:00,49.37,49.38,49.14,49.16,1135775.0,36.7036,36.711,36.5326,36.5475,1135775.0
2016-04-05 09:40:00,49.15,49.17,49.05,49.06,474139.0,36.54,36.5549,36.4657,36.4731,474139.0
2016-04-05 09:45:00,49.06,49.17,49.06,49.07,830067.0,36.4731,36.5549,36.4731,36.4806,830067.0
2016-04-05 09:50:00,49.07,49.08,48.98,48.98,278485.0,36.4806,36.488,36.4137,36.4137,278485.0
2016-04-05 09:55:00,48.98,49.0,48.85,48.94,361666.0,36.4137,36.4285,36.317,36.3839,361666.0
2016-04-05 10:00:00,48.94,49.05,48.92,49.01,395652.0,36.3839,36.4657,36.3691,36.436,395652.0
2016-04-05 10:05:00,49.01,49.05,48.98,49.02,410843.0,36.436,36.4657,36.4137,36.4434,410843.0
2016-04-05 10:10:00,49.02,49.06,48.99,49.01,292921.0,36.4434,36.4731,36.4211,36.436,292921.0
2016-04-05 10:15:00,49.01,49.04,48.91,48.92,397883.0,36.436,36.4583,36.3616,36.3691,397883.0
2016-04-05 10:20:00,48.92,48.98,48.9,48.91,535217.0,36.3691,36.4137,36.3542,36.3616,535217.0
2016-04-05 10:25:00,48.91,48.97,48.89,48.94,422396.0,36.3616,36.4062,36.3468,36.3839,422396.0
2016-04-05 10:30:00,48.94,48.95,48.89,48.95,328107.0,36.3839,36.3914,36.3468,36.3914,328107.0
2016-04-05 10:35:00,48.94,48.99,48.9,48.91,272324.0,36.3839,36.4211,36.3542,36.3616,272324.0
2016-04-05 10:40:00,48.91,48.96,48.88,48.93,174021.0,36.3616,36.3988,36.3393,36.3765,174021.0
2016-04-05 10:45:00,48.93,48.93,48.85,48.87,290906.0,36.3765,36.3765,36.317,36.3319,290906.0
2016-04-05 10:50:00,48.86,48.86,48.77,48.77,409312.0,36.3245,36.3245,36.2575,36.2575,409312.0
2016-04-05 10:55:00,48.77,48.79,48.73,48.76,245079.0,36.2575,36.2724,36.2278,36.2501,245079.0
2016-04-05 11:00:00,48.76,48.77,48.71,48.74,144502.0,36.2501,36.2575,36.2129,36.2352,144502.0
2016-04-05 11:05:00,48.75,48.79,48.74,48.76,190843.0,36.2427,36.2724,36.2352,36.2501,190843.0
2016-04-05 11:10:00,48.76,48.84,48.74,48.78,203458.0,36.2501,36.3096,36.2352,36.265,203458.0
2016-04-05 11:15:00,48.79,48.83,48.76,48.79,368975.0,36.2724,36.3021,36.2501,36.2724,368975.0
2016-04-05 11:20:00,48.79,48.83,48.77,48.79,351251.0,36.2724,36.3021,36.2575,36.2724,351251.0
2016-04-05 11:25:00,48.79,48.82,48.76,48.79,131828.0,36.2724,36.2947,36.2501,36.2724,131828.0
2016-04-05 11:30:00,48.79,48.83,48.78,48.8,168091.0,36.2724,36.3021,36.265,36.2798,168091.0
2016-04-05 11:35:00,48.8,48.8,48.74,48.77,136358.0,36.2798,36.2798,36.2352,36.2575,136358.0
2016-04-05 11:40:00,48.76,48.81,48.76,48.77,174125.0,36.2501,36.2873,36.2501,36.2575,174125.0
2016-04-05 11:45:00,48.77,48.82,48.76,48.78,192260.0,36.2575,36.2947,36.2501,36.265,192260.0
2016-04-05 11:50:00,48.78,48.78,48.74,48.76,264666.0,36.265,36.265,36.2352,36.2501,264666.0
2016-04-05 11:55:00,48.76,48.77,48.72,48.72,126949.0,36.2501,36.2575,36.2204,36.2204,126949.0
2016-04-05 12:00:00,48.72,48.78,48.72,48.78,370318.0,36.2204,36.265,36.2204,36.265,370318.0
2016-04-05 12:05:00,48.78,48.8,48.75,48.76,159732.0,36.265,36.2798,36.2427,36.2501,159732.0
2016-04-05 12:10:00,48.76,48.79,48.76,48.76,74808.0,36.2501,36.2724,36.2501,36.2501,74808.0
2016-04-05 12:15:00,48.76,48.77,48.74,48.75,68437.0,36.2501,36.2575,36.2352,36.2427,68437.0
2016-04-05 12:20:00,48.75,48.83,48.75,48.81,195286.0,36.2427,36.3021,36.2427,36.2873,195286.0
2016-04-05 12:25:00,48.81,48.86,48.81,48.84,78444.0,36.2873,36.3245,36.2873,36.3096,78444.0
2016-04-05 12:30:00,48.84,48.85,48.83,48.85,104384.0,36.3096,36.317,36.3021,36.317,104384.0
2016-04-05 12:35:00,48.84,48.87,48.82,48.83,169077.0,36.3096,36.3319,36.2947,36.3021,169077.0
2016-04-05 12:40:00,48.83,48.86,48.82,48.85,91562.0,36.3021,36.3245,36.2947,36.317,91562.0
2016-04-05 12:45:00,48.86,48.86,48.8,48.81,169559.0,36.3245,36.3245,36.2798,36.2873,169559.0
2016-04-05 12:50:00,48.82,48.85,48.81,48.85,52396.0,36.2947,36.317,36.2873,36.317,52396.0
2016-04-05 12:55:00,48.86,48.87,48.8,48.81,100204.0,36.3245,36.3319,36.2798,36.2873,100204.0
2016-04-05 13:00:00,48.82,48.83,48.76,48.76,134205.0,36.2947,36.3021,36.2501,36.2501,134205.0
2016-04-05 13:05:00,48.76,48.79,48.75,48.77,82607.0,36.2501,36.2724,36.2427,36.2575,82607.0
2016-04-05 13:10:00,48.77,48.78,48.75,48.75,99581.0,36.2575,36.265,36.2427,36.2427,99581.0
2016-04-05 13:15:00,48.75,48.84,48.75,48.82,182902.0,36.2427,36.3096,36.2427,36.2947,182902.0
2016-04-05 13:20:00,48.82,48.83,48.77,48.77,62797.0,36.2947,36.3021,36.2575,36.2575,62797.0
2016-04-05 13:25:00,48.77,48.79,48.76,48.79,78953.0,36.2575,36.2724,36.2501,36.2724,78953.0
2016-04-05 13:30:00,48.78,48.79,48.76,48.79,77615.0,36.265,36.2724,36.2501,36.2724,77615.0
2016-04-05 13:35:00,48.79,48.82,48.78,48.8,67310.0,36.2724,36.2947,36.265,36.2798,67310.0
2016-04-05 13:40:00,48.8,48.82,48.79,48.81,99356.0,36.2798,36.2947,36.2724,36.2873,99356.0
2016-04-05 13:45:00,48.81,48.81,48.79,48.79,24353.0,36.2873,36.2873,36.2724,36.2724,24353.0
2016-04-05 13:50:00,48.79,48.83,48.77,48.8,122538.0,36.2724,36.3021,36.2575,36.2798,122538.0
2016-04-05 13:55:00,48.8,48.81,48.78,48.78,225417.0,36.2798,36.2873,36.265,36.265,225417.0
2016-04-05 14:00:00,48.79,48.8,48.78,48.78,91094.0,36.2724,36.2798,36.265,36.265,91094.0
2016-04-05 14:05:00,48.78,48.8,48.77,48.8,82582.0,36.265,36.2798,36.2575,36.2798,82582.0
2016-04-05 14:10:00,48.8,48.8,48.77,48.78,173913.0,36.2798,36.2798,36.2575,36.265,173913.0
2016-04-05 14:15:00,48.78,48.79,48.74,48.75,175513.0,36.265,36.2724,36.2352,36.2427,175513.0
2016-04-05 14:20:00,48.76,48.77,48.72,48.72,157960.0,36.2501,36.2575,36.2204,36.2204,157960.0
2016-04-05 14:25:00,48.72,48.78,48.71,48.78,160069.0,36.2204,36.265,36.2129,36.265,160069.0
2016-04-05 14:30:00,48.77,48.82,48.77,48.82,177559.0,36.2575,36.2947,36.2575,36.2947,177559.0
2016-04-05 14:35:00,48.82,48.82,48.81,48.82,113617.0,36.2947,36.2947,36.2873,36.2947,113617.0
2016-04-05 14:40:00,48.81,48.87,48.81,48.87,137631.0,36.2873,36.3319,36.2873,36.3319,137631.0
2016-04-05 14:45:00,48.86,48.87,48.83,48.86,72880.0,36.3245,36.3319,36.3021,36.3245,72880.0
2016-04-05 14:50:00,48.86,48.87,48.84,48.87,76538.0,36.3245,36.3319,36.3096,36.3319,76538.0
2016-04-05 14:55:00,48.87,48.88,48.84,48.85,88329.0,36.3319,36.3393,36.3096,36.317,88329.0
2016-04-05 15:00:00,48.85,48.86,48.83,48.86,82322.0,36.317,36.3245,36.3021,36.3245,82322.0
2016-04-05 15:05:00,48.86,48.88,48.83,48.83,138429.0,36.3245,36.3393,36.3021,36.3021,138429.0
2016-04-05 15:10:00,48.83,48.84,48.81,48.83,159120.0,36.3021,36.3096,36.2873,36.3021,159120.0
2016-04-05 15:15:00,48.84,48.85,48.83,48.84,91235.0,36.3096,36.317,36.3021,36.3096,91235.0
2016-04-05 15:20:00,48.84,48.84,48.78,48.79,472566.0,36.3096,36.3096,36.265,36.2724,472566.0
2016-04-05 15:25:00,48.79,48.81,48.77,48.77,213263.0,36.2724,36.2873,36.2575,36.2575,213263.0
2016-04-05 15:30:00,48.78,48.8,48.75,48.75,129640.0,36.265,36.2798,36.2427,36.2427,129640.0
2016-04-05 15:35:00,48.75,48.76,48.7,48.71,389064.0,36.2427,36.2501,36.2055,36.2129,389064.0
2016-04-05 15:40:00,48.71,48.72,48.67,48.68,253888.0,36.2129,36.2204,36.1832,36.1906,253888.0
2016-04-05 15:45:00,48.68,48.72,48.67,48.71,272270.0,36.1906,36.2204,36.1832,36.2129,272270.0
2016-04-05 15:50:00,48.71,48.72,48.66,48.67,481245.0,36.2129,36.2204,36.1758,36.1832,481245.0
2016-04-05 15:55:00,48.67,48.68,48.63,48.68,627566.0,36.1832,36.1906,36.1535,36.1906,627566.0
2016-04-06 09:30:00,48.6,48.63,48.49,48.53,444007.0,36.1312,36.1535,36.0494,36.0791,444007.0
2016-04-06 09:35:00,48.53,48.68,48.5,48.51,309140.0,36.0791,36.1906,36.0568,36.0642,309140.0
2016-04-06 09:40:00,48.5,48.55,48.41,48.45,291847.0,36.0568,36.094,35.9899,36.0196,291847.0
2016-04-06 09:45:00,48.45,48.5,48.39,48.4,288839.0,36.0196,36.0568,35.975,35.9825,288839.0
2016-04-06 09:50:00,48.4,48.43,48.34,48.36,426481.0,35.9825,36.0048,35.9379,35.9527,426481.0
2016-04-06 09:55:00,48.37,48.44,48.37,48.41,636200.0,35.9602,36.0122,35.9602,35.9899,636200.0
2016-04-06 10:00:00,48.41,48.45,48.36,48.37,384503.0,35.9899,36.0196,35.9527,35.9602,384503.0
2016-04-06 10:05:00,48.36,48.46,48.31,48.45,538953.0,35.9527,36.0271,35.9156,36.0196,538953.0
2016-04-06 10:10:00,48.46,48.49,48.39,48.48,323072.0,36.0271,36.0494,35.975,36.0419,323072.0
2016-04-06 10:15:00,48.48,48.48,48.4,48.4,315728.0,36.0419,36.0419,35.9825,35.9825,315728.0
2016-04-06 10:20:00,48.41,48.54,48.4,48.51,311673.0,35.9899,36.0865,35.9825,36.0642,311673.0
2016-04-06 10:25:00,48.51,48.56,48.46,48.56,262250.0,36.0642,36.1014,36.0271,36.1014,262250.0
2016-04-06 10:30:00,48.56,48.59,48.51,48.55,488784.0,36.1014,36.1237,36.0642,36.094,488784.0
2016-04-06 10:35:00,48.55,48.55,48.46,48.47,302291.0,36.094,36.094,36.0271,36.0345,302291.0
2016-04-06 10:40:00,48.47,48.52,48.43,48.52,404181.0,36.0345,36.0717,36.0048,36.0717,404181.0
2016-04-06 10:45:00,48.52,48.54,48.47,48.54,131674.0,36.0717,36.0865,36.0345,36.0865,131674.0
2016-04-06 10:50:00,48.54,48.56,48.51,48.55,438983.0,36.0865,36.1014,36.0642,36.094,438983.0
2016-04-06 10:55:00,48.55,48.64,48.54,48.64,233051.0,36.094,36.1609,36.0865,36.1609,233051.0
2016-04-06 11:00:00,48.64,48.64,48.59,48.6,272895.0,36.1609,36.1609,36.1237,36.1312,272895.0
2016-04-06 11:05:00,48.6,48.64,48.57,48.6,226293.0,36.1312,36.1609,36.1089,36.1312,226293.0
2016-04-06 11:10:00,48.59,48.62,48.54,48.56,136766.0,36.1237,36.146,36.0865,36.1014,136766.0
2016-04-06 11:15:00,48.56,48.6,48.53,48.6,236176.0,36.1014,36.1312,36.0791,36.1312,236176.0
2016-04-06 11:20:00,48.6,48.6,48.52,48.54,303840.0,36.1312,36.1312,36.0717,36.0865,303840.0
2016-04-06 11:25:00,48.54,48.54,48.48,48.51,226714.0,36.0865,36.0865,36.0419,36.0642,226714.0
2016-04-06 11:30:00,48.51,48.53,48.48,48.49,324486.0,36.0642,36.0791,36.0419,36.0494,324486.0
2016-04-06 11:35:00,48.48,48.49,48.43,48.45,154028.0,36.0419,36.0494,36.0048,36.0196,154028.0
2016-04-06 11:40:00,48.45,48.48,48.42,48.44,313966.0,36.0196,36.0419,35.9973,36.0122,313966.0
2016-04-06 11:45:00,48.43,48.44,48.4,48.41,286144.0,36.0048,36.0122,35.9825,35.9899,286144.0
2016-04-06 11:50:00,48.41,48.41,48.37,48.41,311682.0,35.9899,35.9899,35.9602,35.9899,311682.0
2016-04-06 11:55:00,48.41,48.41,48.35,48.37,291739.0,35.9899,35.9899,35.9453,35.9602,291739.0
2016-04-06 12:00:00,48.37,48.4,48.34,48.37,243322.0,35.9602,35.9825,35.9379,35.9602,243322.0
2016-04-06 12:05:00,48.37,48.42,48.37,48.41,191213.0,35.9602,35.9973,35.9602,35.9899,191213.0
2016-04-06 12:10:00,48.41,48.42,48.38,48.39,199746.0,35.9899,35.9973,35.9676,35.975,199746.0
2016-04-06 12:15:00,48.38,48.42,48.37,48.41,225295.0,35.9676,35.9973,35.9602,35.9899,225295.0
2016-04-06 12:20:00,48.41,48.43,48.4,48.43,135201.0,35.9899,36.0048,35.9825,36.0048,135201.0
2016-04-06 12:25:00,48.43,48.46,48.42,48.45,140503.0,36.0048,36.0271,35.9973,36.0196,140503.0
2016-04-06 12:30:00,48.46,48.49,48.44,48.46,105676.0,36.0271,36.0494,36.0122,36.0271,105676.0
2016-04-06 12:35:00,48.47,48.47,48.42,48.45,193907.0,36.0345,36.0345,35.9973,36.0196,193907.0
2016-04-06 12:40:00,48.45,48.47,48.43,48.45,113646.0,36.0196,36.0345,36.0048,36.0196,113646.0
2016-04-06 12:45:00,48.44,48.45,48.35,48.36,209259.0,36.0122,36.0196,35.9453,35.9527,209259.0
2016-04-06 12:50:00,48.36,48.42,48.35,48.42,89019.0,35.9527,35.9973,35.9453,35.9973,89019.0
2016-04-06 12:55:00,48.42,48.45,48.39,48.4,92502.0,35.9973,36.0196,35.975,35.9825,92502.0
2016-04-06 13:00:00,48.4,48.42,48.39,48.4,86774.0,35.9825,35.9973,35.975,35.9825,86774.0
2016-04-06 13:05:00,48.41,48.42,48.39,48.39,137749.0,35.9899,35.9973,35.975,35.975,137749.0
2016-04-06 13:10:00,48.4,48.44,48.39,48.41,171431.0,35.9825,36.0122,35.975,35.9899,171431.0
2016-04-06 13:15:00,48.41,48.43,48.4,48.42,103363.0,35.9899,36.0048,35.9825,35.9973,103363.0
2016-04-06 13:20:00,48.42,48.45,48.41,48.41,118185.0,35.9973,36.0196,35.9899,35.9899,118185.0
2016-04-06 13:25:00,48.42,48.43,48.38,48.43,105232.0,35.9973,36.0048,35.9676,36.0048,105232.0
2016-04-06 13:30:00,48.42,48.43,48.41,48.43,143498.0,35.9973,36.0048,35.9899,36.0048,143498.0
2016-04-06 13:35:00,48.43,48.43,48.41,48.41,76181.0,36.0048,36.0048,35.9899,35.9899,76181.0
2016-04-06 13:40:00,48.42,48.43,48.41,48.41,82489.0,35.9973,36.0048,35.9899,35.9899,82489.0
2016-04-06 13:45:00,48.42,48.43,48.39,48.39,154399.0,35.9973,36.0048,35.975,35.975,154399.0
2016-04-06 13:50:00,48.4,48.41,48.38,48.38,226647.0,35.9825,35.9899,35.9676,35.9676,226647.0
2016-04-06 13:55:00,48.38,48.39,48.36,48.39,170481.0,35.9676,35.975,35.9527,35.975,170481.0
2016-04-06 14:00:00,48.39,48.41,48.34,48.39,499979.0,35.975,35.9899,35.9379,35.975,499979.0
2016-04-06 14:05:00,48.39,48.4,48.34,48.34,157770.0,35.975,35.9825,35.9379,35.9379,157770.0
2016-04-06 14:10:00,48.34,48.38,48.31,48.38,78072.0,35.9379,35.9676,35.9156,35.9676,78072.0
2016-04-06 14:15:00,48.38,48.41,48.37,48.4,256735.0,35.9676,35.9899,35.9602,35.9825,256735.0
2016-04-06 14:20:00,48.41,48.44,48.4,48.41,161505.0,35.9899,36.0122,35.9825,35.9899,161505.0
2016-04-06 14:25:00,48.4,48.42,48.4,48.42,130278.0,35.9825,35.9973,35.9825,35.9973,130278.0
2016-04-06 14:30:00,48.42,48.44,48.4,48.4,130119.0,35.9973,36.0122,35.9825,35.9825,130119.0
2016-04-06 14:35:00,48.4,48.41,48.34,48.35,327523.0,35.9825,35.9899,35.9379,35.9453,327523.0
2016-04-06 14:40:00,48.36,48.37,48.34,48.35,144484.0,35.9527,35.9602,35.9379,35.9453,144484.0
2016-04-06 14:45:00,48.34,48.38,48.33,48.38,137888.0,35.9379,35.9676,35.9304,35.9676,137888.0
2016-04-06 14:50:00,48.38,48.4,48.36,48.38,251409.0,35.9676,35.9825,35.9527,35.9676,251409.0
2016-04-06 14:55:00,48.39,48.44,48.37,48.42,322810.0,35.975,36.0122,35.9602,35.9973,322810.0
2016-04-06 15:00:00,48.43,48.5,48.41,48.48,294425.0,36.0048,36.0568,35.9899,36.0419,294425.0
2016-04-06 15:05:00,48.49,48.5,48.46,48.5,302601.0,36.0494,36.0568,36.0271,36.0568,302601.0
2016-04-06 15:10:00,48.5,48.51,48.49,48.5,155158.0,36.0568,36.0642,36.0494,36.0568,155158.0
2016-04-06 15:15:00,48.5,48.56,48.5,48.56,315758.0,36.0568,36.1014,36.0568,36.1014,315758.0
2016-04-06 15:20:00,48.55,48.58,48.54,48.57,244998.0,36.094,36.1163,36.0865,36.1089,244998.0
2016-04-06 15:25:00,48.57,48.58,48.56,48.56,133043.0,36.1089,36.1163,36.1014,36.1014,133043.0
2016-04-06 15:30:00,48.57,48.6,48.56,48.6,190796.0,36.1089,36.1312,36.1014,36.1312,190796.0
2016-04-06 15:35:00,48.59,48.62,48.56,48.56,363941.0,36.1237,36.146,36.1014,36.1014,363941.0
2016-04-06 15:40:00,48.57,48.59,48.56,48.59,252516.0,36.1089,36.1237,36.1014,36.1237,252516.0
2016-04-06 15:45:00,48.58,48.61,48.58,48.6,338227.0,36.1163,36.1386,36.1163,36.1312,338227.0
2016-04-06 15:50:00,48.59,48.6,48.59,48.59,363221.0,36.1237,36.1312,36.1237,36.1237,363221.0
2016-04-06 15:55:00,48.6,48.63,48.59,48.62,1114508.0,36.1312,36.1535,36.1237,36.146,1114508.0
2016-04-07 09:30:00,48.54,48.57,48.46,48.55,271902.0,36.0865,36.1089,36.0271,36.094,271902.0
2016-04-07 09:35:00,48.55,48.74,48.55,48.7,288515.0,36.094,36.2352,36.094,36.2055,288515.0
2016-04-07 09:40:00,48.7,48.79,48.66,48.66,312163.0,36.2055,36.2724,36.1758,36.1758,312163.0
2016-04-07 09:45:00,48.67,48.87,48.67,48.87,311418.0,36.1832,36.3319,36.1832,36.3319,311418.0
2016-04-07 09:50:00,48.86,48.91,48.82,48.86,207753.0,36.3245,36.3616,36.2947,36.3245,207753.0
2016-04-07 09:55:00,48.86,48.86,48.76,48.83,251602.0,36.3245,36.3245,36.2501,36.3021,251602.0
2016-04-07 10:00:00,48.83,48.9,48.81,48.87,281851.0,36.3021,36.3542,36.2873,36.3319,281851.0
2016-04-07 10:05:00,48.87,48.9,48.81,48.88,193787.0,36.3319,36.3542,36.2873,36.3393,193787.0
2016-04-07 10:10:00,48.88,48.9,48.8,48.85,315047.0,36.3393,36.3542,36.2798,36.317,315047.0
2016-04-07 10:15:00,48.85,48.88,48.81,48.82,144506.0,36.317,36.3393,36.2873,36.2947,144506.0
2016-04-07 10:20:00,48.82,48.88,48.78,48.82,238917.0,36.2947,36.3393,36.265,36.2947,238917.0
2016-04-07 10:25:00,48.83,48.86,48.8,48.82,186388.0,36.3021,36.3245,36.2798,36.2947,186388.0
2016-04-07 10:30:00,48.82,48.83,48.76,48.8,262918.0,36.2947,36.3021,36.2501,36.2798,262918.0
2016-04-07 10:35:00,48.8,48.82,48.75,48.79,200272.0,36.2798,36.2947,36.2427,36.2724,200272.0
2016-04-07 10:40:00,48.79,48.84,48.76,48.77,187249.0,36.2724,36.3096,36.2501,36.2575,187249.0
2016-04-07 10:45:00,48.77,48.79,48.75,48.79,191962.0,36.2575,36.2724,36.2427,36.2724,191962.0
2016-04-07 10:50:00,48.79,48.83,48.77,48.82,149789.0,36.2724,36.3021,36.2575,36.2947,149789.0
2016-04-07 10:55:00,48.82,48.83,48.78,48.78,112668.0,36.2947,36.3021,36.265,36.265,112668.0
2016-04-07 11:00:00,48.78,48.81,48.75,48.75,217378.0,36.265,36.2873,36.2427,36.2427,217378.0
2016-04-07 11:05:00,48.75,48.79,48.74,48.79,137220.0,36.2427,36.2724,36.2352,36.2724,137220.0
2016-04-07 11:10:00,48.79,48.79,48.72,48.73,101421.0,36.2724,36.2724,36.2204,36.2278,101421.0
2016-04-07 11:15:00,48.73,48.8,48.73,48.77,170403.0,36.2278,36.2798,36.2278,36.2575,170403.0
2016-04-07 11:20:00,48.76,48.76,48.71,48.72,169217.0,36.2501,36.2501,36.2129,36.2204,169217.0
2016-04-07 11:25:00,48.72,48.75,48.7,48.7,211281.0,36.2204,36.2427,36.2055,36.2055,211281.0
2016-04-07 11:30:00,48.71,48.75,48.7,48.75,97555.0,36.2129,36.2427,36.2055,36.2427,97555.0
2016-04-07 11:35:00,48.75,48.76,48.73,48.75,209589.0,36.2427,36.2501,36.2278,36.2427,209589.0
2016-04-07 11:40:00,48.75,48.76,48.72,48.75,90403.0,36.2427,36.2501,36.2204,36.2427,90403.0
2016-04-07 11:45:00,48.75,48.76,48.73,48.73,78730.0,36.2427,36.2501,36.2278,36.2278,78730.0
2016-04-07 11:50:00,48.74,48.76,48.72,48.75,132093.0,36.2352,36.2501,36.2204,36.2427,132093.0
2016-04-07 11:55:00,48.74,48.76,48.72,48.76,101479.0,36.2352,36.2501,36.2204,36.2501,101479.0
2016-04-07 12:00:00,48.75,48.75,48.69,48.7,90796.0,36.2427,36.2427,36.1981,36.2055,90796.0
2016-04-07 12:05:00,48.69,48.71,48.64,48.64,109858.0,36.1981,36.2129,36.1609,36.1609,109858.0
2016-04-07 12:10:00,48.63,48.67,48.62,48.65,100130.0,36.1535,36.1832,36.146,36.1683,100130.0
2016-04-07 12:15:00,48.65,48.65,48.61,48.63,371910.0,36.1683,36.1683,36.1386,36.1535,371910.0
2016-04-07 12:20:00,48.63,48.65,48.6,48.61,78055.0,36.1535,36.1683,36.1312,36.1386,78055.0
2016-04-07 12:25:00,48.6,48.62,48.57,48.58,109659.0,36.1312,36.146,36.1089,36.1163,109659.0
2016-04-07 12:30:00,48.57,48.63,48.57,48.63,130169.0,36.1089,36.1535,36.1089,36.1535,130169.0
2016-04-07 12:35:00,48.62,48.63,48.59,48.62,205494.0,36.146,36.1535,36.1237,36.146,205494.0
2016-04-07 12:40:00,48.61,48.64,48.6,48.63,56940.0,36.1386,36.1609,36.1312,36.1535,56940.0
2016-04-07 12:45:00,48.62,48.62,48.56,48.57,81152.0,36.146,36.146,36.1014,36.1089,81152.0
2016-04-07 12:50:00,48.57,48.61,48.57,48.6,90433.0,36.1089,36.1386,36.1089,36.1312,90433.0
2016-04-07 12:55:00,48.6,48.63,48.6,48.62,118241.0,36.1312,36.1535,36.1312,36.146,118241.0
2016-04-07 13:00:00,48.61,48.62,48.57,48.6,76907.0,36.1386,36.146,36.1089,36.1312,76907.0
2016-04-07 13:05:00,48.59,48.59,48.57,48.58,75932.0,36.1237,36.1237,36.1089,36.1163,75932.0
2016-04-07 13:10:00,48.58,48.64,48.57,48.61,141671.0,36.1163,36.1609,36.1089,36.1386,141671.0
2016-04-07 13:15:00,48.61,48.61,48.57,48.59,70984.0,36.1386,36.1386,36.1089,36.1237,70984.0
2016-04-07 13:20:00,48.6,48.61,48.57,48.6,69593.0,36.1312,36.1386,36.1089,36.1312,69593.0
2016-04-07 13:25:00,48.6,48.62,48.59,48.6,49968.0,36.1312,36.146,36.1237,36.1312,49968.0
2016-04-07 13:30:00,48.6,48.63,48.59,48.62,76797.0,36.1312,36.1535,36.1237,36.146,76797.0
2016-04-07 13:35:00,48.62,48.63,48.6,48.61,73918.0,36.146,36.1535,36.1312,36.1386,73918.0
2016-04-07 13:40:00,48.61,48.63,48.61,48.63,37962.0,36.1386,36.1535,36.1386,36.1535,37962.0
2016-04-07 13:45:00,48.62,48.64,48.58,48.59,136086.0,36.146,36.1609,36.1163,36.1237,136086.0
2016-04-07 13:50:00,48.58,48.6,48.56,48.58,121442.0,36.1163,36.1312,36.1014,36.1163,121442.0
2016-04-07 13:55:00,48.58,48.61,48.57,48.58,64958.0,36.1163,36.1386,36.1089,36.1163,64958.0
2016-04-07 14:00:00,48.57,48.58,48.55,48.56,192415.0,36.1089,36.1163,36.094,36.1014,192415.0
2016-04-07 14:05:00,48.56,48.56,48.53,48.54,65859.0,36.1014,36.1014,36.0791,36.0865,65859.0
2016-04-07 14:10:00,48.54,48.59,48.52,48.58,68004.0,36.0865,36.1237,36.0717,36.1163,68004.0
2016-04-07 14:15:00,48.58,48.58,48.55,48.55,91641.0,36.1163,36.1163,36.094,36.094,91641.0
2016-04-07 14:20:00,48.55,48.59,48.54,48.55,91970.0,36.094,36.1237,36.0865,36.094,91970.0
2016-04-07 14:25:00,48.54,48.56,48.52,48.53,97209.0,36.0865,36.1014,36.0717,36.0791,97209.0
2016-04-07 14:30:00,48.54,48.58,48.53,48.57,62323.0,36.0865,36.1163,36.0791,36.1089,62323.0
2016-04-07 14:35:00,48.57,48.58,48.54,48.57,76078.0,36.1089,36.1163,36.0865,36.1089,76078.0
2016-04-07 14:40:00,48.57,48.58,48.54,48.58,147895.0,36.1089,36.1163,36.0865,36.1163,147895.0
2016-04-07 14:45:00,48.58,48.59,48.53,48.56,402713.0,36.1163,36.1237,36.0791,36.1014,402713.0
2016-04-07 14:50:00,48.55,48.58,48.55,48.57,190139.0,36.094,36.1163,36.094,36.1089,190139.0
2016-04-07 14:55:00,48.56,48.58,48.54,48.56,169743.0,36.1014,36.1163,36.0865,36.1014,169743.0
2016-04-07 15:00:00,48.55,48.59,48.54,48.55,288979.0,36.094,36.1237,36.0865,36.094,288979.0
2016-04-07 15:05:00,48.55,48.59,48.55,48.58,189277.0,36.094,36.1237,36.094,36.1163,189277.0
2016-04-07 15:10:00,48.58,48.59,48.55,48.58,261292.0,36.1163,36.1237,36.094,36.1163,261292.0
2016-04-07 15:15:00,48.58,48.59,48.57,48.59,162697.0,36.1163,36.1237,36.1089,36.1237,162697.0
2016-04-07 15:20:00,48.59,48.6,48.57,48.59,357364.0,36.1237,36.1312,36.1089,36.1237,357364.0
2016-04-07 15:25:00,48.6,48.61,48.58,48.6,275722.0,36.1312,36.1386,36.1163,36.1312,275722.0
2016-04-07 15:30:00,48.61,48.63,48.58,48.63,236807.0,36.1386,36.1535,36.1163,36.1535,236807.0
2016-04-07 15:35:00,48.63,48.63,48.57,48.57,272393.0,36.1535,36.1535,36.1089,36.1089,272393.0
2016-04-07 15:40:00,48.58,48.6,48.57,48.6,167351.0,36.1163,36.1312,36.1089,36.1312,167351.0
2016-04-07 15:45:00,48.6,48.63,48.58,48.61,341007.0,36.1312,36.1535,36.1163,36.1386,341007.0
2016-04-07 15:50:00,48.6,48.61,48.57,48.6,417434.0,36.1312,36.1386,36.1089,36.1312,417434.0
2016-04-07 15:55:00,48.6,48.62,48.59,48.61,725210.0,36.1312,36.146,36.1237,36.1386,725210.0
2016-04-08 09:30:00,48.7,48.9,48.69,48.89,270668.0,36.2055,36.3542,36.1981,36.3468,270668.0
2016-04-08 09:35:00,48.89,49.01,48.87,48.98,320872.0,36.3468,36.436,36.3319,36.4137,320872.0
2016-04-08 09:40:00,48.97,49.0,48.91,48.95,339206.0,36.4062,36.4285,36.3616,36.3914,339206.0
2016-04-08 09:45:00,48.96,48.99,48.91,48.93,342525.0,36.3988,36.4211,36.3616,36.3765,342525.0
2016-04-08 09:50:00,48.93,48.97,48.89,48.95,575507.0,36.3765,36.4062,36.3468,36.3914,575507.0
2016-04-08 09:55:00,48.95,48.97,48.88,48.92,607095.0,36.3914,36.4062,36.3393,36.3691,607095.0
2016-04-08 10:00:00,48.92,48.95,48.88,48.88,311735.0,36.3691,36.3914,36.3393,36.3393,311735.0
2016-04-08 10:05:00,48.87,48.97,48.87,48.97,279856.0,36.3319,36.4062,36.3319,36.4062,279856.0
2016-04-08 10:10:00,48.97,48.99,48.86,48.88,354604.0,36.4062,36.4211,36.3245,36.3393,354604.0
2016-04-08 10:15:00,48.87,48.92,48.83,48.86,254153.0,36.3319,36.3691,36.3021,36.3245,254153.0
2016-04-08 10:20:00,48.87,48.9,48.83,48.89,340011.0,36.3319,36.3542,36.3021,36.3468,340011.0
2016-04-08 10:25:00,48.89,48.91,48.81,48.86,280765.0,36.3468,36.3616,36.2873,36.3245,280765.0
2016-04-08 10:30:00,48.86,48.89,48.84,48.88,288008.0,36.3245,36.3468,36.3096,36.3393,288008.0
2016-04-08 10:35:00,48.88,48.9,48.86,48.87,236561.0,36.3393,36.3542,36.3245,36.3319,236561.0
2016-04-08 10:40:00,48.86,48.94,48.85,48.94,218633.0,36.3245,36.3839,36.317,36.3839,218633.0
2016-04-08 10:45:00,48.93,48.97,48.9,48.94,186350.0,36.3765,36.4062,36.3542,36.3839,186350.0
2016-04-08 10:50:00,48.94,48.94,48.88,48.89,165133.0,36.3839,36.3839,36.3393,36.3468,165133.0
2016-04-08 10:55:00,48.88,48.89,48.86,48.89,152917.0,36.3393,36.3468,36.3245,36.3468,152917.0
2016-04-08 11:00:00,48.89,48.9,48.85,48.87,217690.0,36.3468,36.3542,36.317,36.3319,217690.0
2016-04-08 11:05:00,48.87,48.88,48.82,48.86,283952.0,36.3319,36.3393,36.2947,36.3245,283952.0
2016-04-08 11:10:00,48.86,48.88,48.83,48.83,176250.0,36.3245,36.3393,36.3021,36.3021,176250.0
2016-04-08 11:15:00,48.84,48.92,48.84,48.9,158528.0,36.3096,36.3691,36.3096,36.3542,158528.0
2016-04-08 11:20:00,48.91,48.92,48.89,48.9,171675.0,36.3616,36.3691,36.3468,36.3542,171675.0
2016-04-08 11:25:00,48.91,48.99,48.9,48.98,164408.0,36.3616,36.4211,36.3542,36.4137,164408.0
2016-04-08 11:30:00,48.98,49.02,48.96,48.97,141891.0,36.4137,36.4434,36.3988,36.4062,141891.0
2016-04-08 11:35:00,48.96,48.97,48.89,48.89,118556.0,36.3988,36.4062,36.3468,36.3468,118556.0
2016-04-08 11:40:00,48.89,48.95,48.88,48.92,197895.0,36.3468,36.3914,36.3393,36.3691,197895.0
2016-04-08 11:45:00,48.92,48.99,48.92,48.98,951169.0,36.3691,36.4211,36.3691,36.4137,951169.0
2016-04-08 11:50:00,48.97,49.02,48.96,48.98,160391.0,36.4062,36.4434,36.3988,36.4137,160391.0
2016-04-08 11:55:00,48.98,49.0,48.96,48.98,98826.0,36.4137,36.4285,36.3988,36.4137,98826.0
2016-04-08 12:00:00,48.98,49.07,48.98,49.05,129999.0,36.4137,36.4806,36.4137,36.4657,129999.0
2016-04-08 12:05:00,49.05,49.1,49.02,49.08,250555.0,36.4657,36.5029,36.4434,36.488,250555.0
2016-04-08 12:10:00,49.09,49.12,49.07,49.11,171257.0,36.4954,36.5177,36.4806,36.5103,171257.0
2016-04-08 12:15:00,49.11,49.13,49.11,49.11,153553.0,36.5103,36.5252,36.5103,36.5103,153553.0
2016-04-08 12:20:00,49.11,49.15,49.1,49.13,191790.0,36.5103,36.54,36.5029,36.5252,191790.0
2016-04-08 12:25:00,49.13,49.17,49.12,49.16,111653.0,36.5252,36.5549,36.5177,36.5475,111653.0
2016-04-08 12:30:00,49.16,49.16,49.13,49.15,302463.0,36.5475,36.5475,36.5252,36.54,302463.0
2016-04-08 12:35:00,49.14,49.15,49.11,49.13,121779.0,36.5326,36.54,36.5103,36.5252,121779.0
2016-04-08 12:40:00,49.12,49.12,49.08,49.08,105312.0,36.5177,36.5177,36.488,36.488,105312.0
2016-04-08 12:45:00,49.08,49.11,49.06,49.1,81819.0,36.488,36.5103,36.4731,36.5029,81819.0
2016-04-08 12:50:00,49.11,49.13,49.08,49.09,96407.0,36.5103,36.5252,36.488,36.4954,96407.0
2016-04-08 12:55:00,49.09,49.1,49.08,49.09,67785.0,36.4954,36.5029,36.488,36.4954,67785.0
2016-04-08 13:00:00,49.09,49.1,49.06,49.08,160112.0,36.4954,36.5029,36.4731,36.488,160112.0
2016-04-08 13:05:00,49.08,49.08,49.03,49.04,98664.0,36.488,36.488,36.4508,36.4583,98664.0
2016-04-08 13:10:00,49.04,49.07,49.03,49.07,36609.0,36.4583,36.4806,36.4508,36.4806,36609.0
2016-04-08 13:15:00,49.07,49.07,49.0,49.02,63237.0,36.4806,36.4806,36.4285,36.4434,63237.0
2016-04-08 13:20:00,49.01,49.05,49.01,49.03,65212.0,36.436,36.4657,36.436,36.4508,65212.0
2016-04-08 13:25:00,49.03,49.06,49.02,49.04,53311.0,36.4508,36.4731,36.4434,36.4583,53311.0
2016-04-08 13:30:00,49.04,49.05,49.01,49.02,60364.0,36.4583,36.4657,36.436,36.4434,60364.0
2016-04-08 13:35:00,49.02,49.11,49.0,49.04,353805.0,36.4434,36.5103,36.4285,36.4583,353805.0
2016-04-08 13:40:00,49.04,49.04,48.99,49.01,343936.0,36.4583,36.4583,36.4211,36.436,343936.0
2016-04-08 13:45:00,49.01,49.04,48.99,49.03,488565.0,36.436,36.4583,36.4211,36.4508,488565.0
2016-04-08 13:50:00,49.03,49.06,49.01,49.05,180523.0,36.4508,36.4731,36.436,36.4657,180523.0
2016-04-08 13:55:00,49.06,49.07,49.03,49.05,99404.0,36.4731,36.4806,36.4508,36.4657,99404.0
2016-04-08 14:00:00,49.05,49.05,49.01,49.02,86718.0,36.4657,36.4657,36.436,36.4434,86718.0
2016-04-08 14:05:00,49.02,49.02,48.97,48.99,222571.0,36.4434,36.4434,36.4062,36.4211,222571.0
2016-04-08 14:10:00,49.0,49.01,48.96,48.97,86120.0,36.4285,36.436,36.3988,36.4062,86120.0
2016-04-08 14:15:00,48.96,49.0,48.95,48.97,88926.0,36.3988,36.4285,36.3914,36.4062,88926.0
2016-04-08 14:20:00,48.96,48.99,48.96,48.98,93315.0,36.3988,36.4211,36.3988,36.4137,93315.0
2016-04-08 14:25:00,48.98,48.98,48.96,48.98,74683.0,36.4137,36.4137,36.3988,36.4137,74683.0
2016-04-08 14:30:00,48.98,48.98,48.96,48.97,161085.0,36.4137,36.4137,36.3988,36.4062,161085.0
2016-04-08 14:35:00,48.97,48.97,48.93,48.95,114513.0,36.4062,36.4062,36.3765,36.3914,114513.0
2016-04-08 14:40:00,48.95,48.98,48.94,48.96,77677.0,36.3914,36.4137,36.3839,36.3988,77677.0
2016-04-08 14:45:00,48.96,48.97,48.91,48.92,68606.0,36.3988,36.4062,36.3616,36.3691,68606.0
2016-04-08 14:50:00,48.92,48.92,48.87,48.87,78516.0,36.3691,36.3691,36.3319,36.3319,78516.0
2016-04-08 14:55:00,48.88,48.88,48.83,48.86,114768.0,36.3393,36.3393,36.3021,36.3245,114768.0
2016-04-08 15:00:00,48.86,48.89,48.85,48.88,93314.0,36.3245,36.3468,36.317,36.3393,93314.0
2016-04-08 15:05:00,48.88,48.88,48.79,48.8,205290.0,36.3393,36.3393,36.2724,36.2798,205290.0
2016-04-08 15:10:00,48.8,48.84,48.79,48.84,75605.0,36.2798,36.3096,36.2724,36.3096,75605.0
2016-04-08 15:15:00,48.84,48.85,48.8,48.81,66914.0,36.3096,36.317,36.2798,36.2873,66914.0
2016-04-08 15:20:00,48.81,48.85,48.79,48.84,159328.0,36.2873,36.317,36.2724,36.3096,159328.0
2016-04-08 15:25:00,48.85,48.85,48.79,48.8,95518.0,36.317,36.317,36.2724,36.2798,95518.0
2016-04-08 15:30:00,48.79,48.8,48.74,48.75,118343.0,36.2724,36.2798,36.2352,36.2427,118343.0
2016-04-08 15:35:00,48.75,48.76,48.72,48.76,141169.0,36.2427,36.2501,36.2204,36.2501,141169.0
2016-04-08 15:40:00,48.75,48.77,48.74,48.77,107366.0,36.2427,36.2575,36.2352,36.2575,107366.0
2016-04-08 15:45:00,48.77,48.79,48.76,48.78,450929.0,36.2575,36.2724,36.2501,36.265,450929.0
2016-04-08 15:50:00,48.78,48.79,48.76,48.78,268769.0,36.265,36.2724,36.2501,36.265,268769.0
2016-04-08 15:55:00,48.78,48.84,48.78,48.84,565610.0,36.265,36.3096,36.265,36.3096,565610.0
2016-04-11 09:30:00,48.85,49.0,48.85,48.9,229268.0,36.317,36.4285,36.317,36.3542,229268.0
2016-04-11 09:35:00,48.9,49.16,48.89,49.1,325793.0,36.3542,36.5475,36.3468,36.5029,325793.0
2016-04-11 09:40:00,49.1,49.11,49.03,49.05,377924.0,36.5029,36.5103,36.4508,36.4657,377924.0
2016-04-11 09:45:00,49.05,49.09,48.98,49.01,281337.0,36.4657,36.4954,36.4137,36.436,281337.0
2016-04-11 09:50:00,49.01,49.06,48.96,48.99,155903.0,36.436,36.4731,36.3988,36.4211,155903.0
2016-04-11 09:55:00,48.98,49.0,48.87,48.88,115958.0,36.4137,36.4285,36.3319,36.3393,115958.0
2016-04-11 10:00:00,48.87,48.91,48.82,48.83,308295.0,36.3319,36.3616,36.2947,36.3021,308295.0
2016-04-11 10:05:00,48.82,48.86,48.79,48.8,240877.0,36.2947,36.3245,36.2724,36.2798,240877.0
2016-04-11 10:10:00,48.79,48.79,48.71,48.77,214849.0,36.2724,36.2724,36.2129,36.2575,214849.0
2016-04-11 10:15:00,48.78,48.84,48.78,48.82,182014.0,36.265,36.3096,36.265,36.2947,182014.0
2016-04-11 10:20:00,48.83,48.86,48.81,48.82,140978.0,36.3021,36.3245,36.2873,36.2947,140978.0
2016-04-11 10:25:00,48.82,48.86,48.8,48.86,126971.0,36.2947,36.3245,36.2798,36.3245,126971.0
2016-04-11 10:30:00,48.87,48.89,48.84,48.85,111001.0,36.3319,36.3468,36.3096,36.317,111001.0
2016-04-11 10:35:00,48.85,48.9,48.84,48.84,114351.0,36.317,36.3542,36.3096,36.3096,114351.0
2016-04-11 10:40:00,48.85,48.87,48.81,48.81,143538.0,36.317,36.3319,36.2873,36.2873,143538.0
2016-04-11 10:45:00,48.81,48.84,48.77,48.83,126659.0,36.2873,36.3096,36.2575,36.3021,126659.0
2016-04-11 10:50:00,48.83,48.88,48.81,48.87,140461.0,36.3021,36.3393,36.2873,36.3319,140461.0
2016-04-11 10:55:00,48.87,48.87,48.81,48.84,277927.0,36.3319,36.3319,36.2873,36.3096,277927.0
2016-04-11 11:00:00,48.84,48.85,48.79,48.83,96615.0,36.3096,36.317,36.2724,36.3021,96615.0
2016-04-11 11:05:00,48.83,48.84,48.8,48.81,160699.0,36.3021,36.3096,36.2798,36.2873,160699.0
2016-04-11 11:10:00,48.8,48.82,48.78,48.81,114841.0,36.2798,36.2947,36.265,36.2873,114841.0
2016-04-11 11:15:00,48.81,48.82,48.75,48.8,112816.0,36.2873,36.2947,36.2427,36.2798,112816.0
2016-04-11 11:20:00,48.79,48.79,48.75,48.76,86390.0,36.2724,36.2724,36.2427,36.2501,86390.0
2016-04-11 11:25:00,48.76,48.77,48.73,48.74,136909.0,36.2501,36.2575,36.2278,36.2352,136909.0
2016-04-11 11:30:00,48.75,48.77,48.71,48.76,71082.0,36.2427,36.2575,36.2129,36.2501,71082.0
2016-04-11 11:35:00,48.77,48.78,48.73,48.77,126255.0,36.2575,36.265,36.2278,36.2575,126255.0
2016-04-11 11:40:00,48.77,48.79,48.73,48.75,153141.0,36.2575,36.2724,36.2278,36.2427,153141.0
2016-04-11 11:45:00,48.75,48.75,48.7,48.72,157951.0,36.2427,36.2427,36.2055,36.2204,157951.0
2016-04-11 11:50:00,48.72,48.76,48.71,48.72,171510.0,36.2204,36.2501,36.2129,36.2204,171510.0
2016-04-11 11:55:00,48.72,48.75,48.72,48.74,117347.0,36.2204,36.2427,36.2204,36.2352,117347.0
2016-04-11 12:00:00,48.75,48.77,48.73,48.73,113764.0,36.2427,36.2575,36.2278,36.2278,113764.0
2016-04-11 12:05:00,48.74,48.77,48.72,48.75,173198.0,36.2352,36.2575,36.2204,36.2427,173198.0
2016-04-11 12:10:00,48.75,48.77,48.75,48.77,77432.0,36.2427,36.2575,36.2427,36.2575,77432.0
2016-04-11 12:15:00,48.77,48.78,48.74,48.74,77376.0,36.2575,36.265,36.2352,36.2352,77376.0
2016-04-11 12:20:00,48.74,48.76,48.73,48.76,98909.0,36.2352,36.2501,36.2278,36.2501,98909.0
2016-04-11 12:25:00,48.76,48.78,48.74,48.77,63848.0,36.2501,36.265,36.2352,36.2575,63848.0
2016-04-11 12:30:00,48.77,48.78,48.76,48.77,59568.0,36.2575,36.265,36.2501,36.2575,59568.0
2016-04-11 12:35:00,48.76,48.78,48.73,48.77,107819.0,36.2501,36.265,36.2278,36.2575,107819.0
2016-04-11 12:40:00,48.77,48.78,48.72,48.73,214449.0,36.2575,36.265,36.2204,36.2278,214449.0
2016-04-11 12:45:00,48.73,48.76,48.71,48.75,71170.0,36.2278,36.2501,36.2129,36.2427,71170.0
2016-04-11 12:50:00,48.75,48.76,48.74,48.75,58930.0,36.2427,36.2501,36.2352,36.2427,58930.0
2016-04-11 12:55:00,48.75,48.78,48.75,48.78,71412.0,36.2427,36.265,36.2427,36.265,71412.0
2016-04-11 13:00:00,48.77,48.8,48.77,48.79,41253.0,36.2575,36.2798,36.2575,36.2724,41253.0
2016-04-11 13:05:00,48.78,48.79,48.76,48.77,53062.0,36.265,36.2724,36.2501,36.2575,53062.0
2016-04-11 13:10:00,48.78,48.8,48.77,48.77,47547.0,36.265,36.2798,36.2575,36.2575,47547.0
2016-04-11 13:15:00,48.78,48.8,48.77,48.79,44250.0,36.265,36.2798,36.2575,36.2724,44250.0
2016-04-11 13:20:00,48.79,48.81,48.77,48.79,46542.0,36.2724,36.2873,36.2575,36.2724,46542.0
2016-04-11 13:25:00,48.78,48.79,48.76,48.79,69892.0,36.265,36.2724,36.2501,36.2724,69892.0
2016-04-11 13:30:00,48.79,48.81,48.77,48.8,102472.0,36.2724,36.2873,36.2575,36.2798,102472.0
2016-04-11 13:35:00,48.8,48.83,48.78,48.79,104710.0,36.2798,36.3021,36.265,36.2724,104710.0
2016-04-11 13:40:00,48.79,48.81,48.77,48.81,103427.0,36.2724,36.2873,36.2575,36.2873,103427.0
2016-04-11 13:45:00,48.81,48.82,48.79,48.8,61965.0,36.2873,36.2947,36.2724,36.2798,61965.0
2016-04-11 13:50:00,48.8,48.81,48.78,48.78,48106.0,36.2798,36.2873,36.265,36.265,48106.0
2016-04-11 13:55:00,48.79,48.79,48.76,48.77,79819.0,36.2724,36.2724,36.2501,36.2575,79819.0
2016-04-11 14:00:00,48.78,48.8,48.74,48.74,103190.0,36.265,36.2798,36.2352,36.2352,103190.0
2016-04-11 14:05:00,48.74,48.79,48.74,48.75,337814.0,36.2352,36.2724,36.2352,36.2427,337814.0
2016-04-11 14:10:00,48.74,48.77,48.74,48.75,48071.0,36.2352,36.2575,36.2352,36.2427,48071.0
2016-04-11 14:15:00,48.74,48.75,48.7,48.73,70087.0,36.2352,36.2427,36.2055,36.2278,70087.0
2016-04-11 14:20:00,48.73,48.74,48.71,48.74,63292.0,36.2278,36.2352,36.2129,36.2352,63292.0
2016-04-11 14:25:00,48.74,48.76,48.71,48.74,195348.0,36.2352,36.2501,36.2129,36.2352,195348.0
2016-04-11 14:30:00,48.74,48.75,48.71,48.73,118229.0,36.2352,36.2427,36.2129,36.2278,118229.0
2016-04-11 14:35:00,48.72,48.79,48.71,48.79,85035.0,36.2204,36.2724,36.2129,36.2724,85035.0
2016-04-11 14:40:00,48.78,48.79,48.75,48.77,70889.0,36.265,36.2724,36.2427,36.2575,70889.0
2016-04-11 14:45:00,48.77,48.78,48.75,48.77,55056.0,36.2575,36.265,36.2427,36.2575,55056.0
2016-04-11 14:50:00,48.76,48.78,48.72,48.77,83052.0,36.2501,36.265,36.2204,36.2575,83052.0
2016-04-11 14:55:00,48.78,48.78,48.74,48.75,62893.0,36.265,36.265,36.2352,36.2427,62893.0
2016-04-11 15:00:00,48.75,48.77,48.73,48.73,94848.0,36.2427,36.2575,36.2278,36.2278,94848.0
2016-04-11 15:05:00,48.73,48.74,48.71,48.73,177058.0,36.2278,36.2352,36.2129,36.2278,177058.0
2016-04-11 15:10:00,48.72,48.74,48.71,48.74,53115.0,36.2204,36.2352,36.2129,36.2352,53115.0
2016-04-11 15:15:00,48.73,48.74,48.7,48.7,198163.0,36.2278,36.2352,36.2055,36.2055,198163.0
2016-04-11 15:20:00,48.71,48.72,48.7,48.7,82436.0,36.2129,36.2204,36.2055,36.2055,82436.0
2016-04-11 15:25:00,48.7,48.73,48.68,48.69,98819.0,36.2055,36.2278,36.1906,36.1981,98819.0
2016-04-11 15:30:00,48.69,48.7,48.67,48.68,97801.0,36.1981,36.2055,36.1832,36.1906,97801.0
2016-04-11 15:35:00,48.68,48.69,48.65,48.65,199788.0,36.1906,36.1981,36.1683,36.1683,199788.0
2016-04-11 15:40:00,48.65,48.66,48.6,48.61,108055.0,36.1683,36.1758,36.1312,36.1386,108055.0
2016-04-11 15:45:00,48.61,48.65,48.6,48.65,230505.0,36.1386,36.1683,36.1312,36.1683,230505.0
2016-04-11 15:50:00,48.65,48.68,48.63,48.67,189384.0,36.1683,36.1906,36.1535,36.1832,189384.0
2016-04-11 15:55:00,48.67,48.68,48.63,48.63,325942.0,36.1832,36.1906,36.1535,36.1535,325942.0
2016-04-12 09:30:00,48.65,48.68,48.57,48.63,329192.0,36.1683,36.1906,36.1089,36.1535,329192.0
2016-04-12 09:35:00,48.62,48.68,48.57,48.66,367743.0,36.146,36.1906,36.1089,36.1758,367743.0
2016-04-12 09:40:00,48.66,48.76,48.65,48.71,223252.0,36.1758,36.2501,36.1683,36.2129,223252.0
2016-04-12 09:45:00,48.7,48.79,48.7,48.72,302252.0,36.2055,36.2724,36.2055,36.2204,302252.0
2016-04-12 09:50:00,48.72,48.78,48.71,48.73,325247.0,36.2204,36.265,36.2129,36.2278,325247.0
2016-04-12 09:55:00,48.74,48.78,48.73,48.76,225823.0,36.2352,36.265,36.2278,36.2501,225823.0
2016-04-12 10:00:00,48.76,48.8,48.74,48.79,200487.0,36.2501,36.2798,36.2352,36.2724,200487.0
2016-04-12 10:05:00,48.79,48.81,48.76,48.81,161168.0,36.2724,36.2873,36.2501,36.2873,161168.0
2016-04-12 10:10:00,48.81,48.82,48.71,48.76,189945.0,36.2873,36.2947,36.2129,36.2501,189945.0
2016-04-12 10:15:00,48.75,48.78,48.68,48.68,394391.0,36.2427,36.265,36.1906,36.1906,394391.0
2016-04-12 10:20:00,48.68,48.71,48.65,48.67,392314.0,36.1906,36.2129,36.1683,36.1832,392314.0
2016-04-12 10:25:00,48.66,48.67,48.61,48.66,479221.0,36.1758,36.1832,36.1386,36.1758,479221.0
2016-04-12 10:30:00,48.66,48.79,48.65,48.73,451646.0,36.1758,36.2724,36.1683,36.2278,451646.0
2016-04-12 10:35:00,48.73,48.73,48.65,48.67,338038.0,36.2278,36.2278,36.1683,36.1832,338038.0
2016-04-12 10:40:00,48.67,48.68,48.6,48.62,191098.0,36.1832,36.1906,36.1312,36.146,191098.0
2016-04-12 10:45:00,48.62,48.63,48.58,48.61,247864.0,36.146,36.1535,36.1163,36.1386,247864.0
2016-04-12 10:50:00,48.61,48.75,48.61,48.75,175046.0,36.1386,36.2427,36.1386,36.2427,175046.0
2016-04-12 10:55:00,48.75,48.81,48.75,48.8,143224.0,36.2427,36.2873,36.2427,36.2798,143224.0
2016-04-12 11:00:00,48.81,48.82,48.77,48.82,127872.0,36.2873,36.2947,36.2575,36.2947,127872.0
2016-04-12 11:05:00,48.81,48.85,48.79,48.83,223385.0,36.2873,36.317,36.2724,36.3021,223385.0
2016-04-12 11:10:00,48.84,48.87,48.8,48.82,142362.0,36.3096,36.3319,36.2798,36.2947,142362.0
2016-04-12 11:15:00,48.81,48.85,48.81,48.83,141157.0,36.2873,36.317,36.2873,36.3021,141157.0
2016-04-12 11:20:00,48.83,48.87,48.82,48.87,86888.0,36.3021,36.3319,36.2947,36.3319,86888.0
2016-04-12 11:25:00,48.87,48.89,48.84,48.88,146246.0,36.3319,36.3468,36.3096,36.3393,146246.0
2016-04-12 11:30:00,48.88,48.93,48.88,48.9,214508.0,36.3393,36.3765,36.3393,36.3542,214508.0
2016-04-12 11:35:00,48.9,48.92,48.87,48.88,98502.0,36.3542,36.3691,36.3319,36.3393,98502.0
2016-04-12 11:40:00,48.87,48.89,48.86,48.89,125791.0,36.3319,36.3468,36.3245,36.3468,125791.0
2016-04-12 11:45:00,48.89,48.96,48.89,48.94,176621.0,36.3468,36.3988,36.3468,36.3839,176621.0
2016-04-12 11:50:00,48.94,48.96,48.9,48.94,211993.0,36.3839,36.3988,36.3542,36.3839,211993.0
2016-04-12 11:55:00,48.94,48.96,48.92,48.92,79444.0,36.3839,36.3988,36.3691,36.3691,79444.0
2016-04-12 12:00:00,48.93,48.96,48.92,48.96,87742.0,36.3765,36.3988,36.3691,36.3988,87742.0
2016-04-12 12:05:00,48.96,48.96,48.88,48.9,96432.0,36.3988,36.3988,36.3393,36.3542,96432.0
2016-04-12 12:10:00,48.91,48.91,48.86,48.91,98364.0,36.3616,36.3616,36.3245,36.3616,98364.0
2016-04-12 12:15:00,48.92,48.92,48.88,48.89,63031.0,36.3691,36.3691,36.3393,36.3468,63031.0
2016-04-12 12:20:00,48.89,48.91,48.87,48.87,84845.0,36.3468,36.3616,36.3319,36.3319,84845.0
2016-04-12 12:25:00,48.87,48.9,48.87,48.89,148906.0,36.3319,36.3542,36.3319,36.3468,148906.0
2016-04-12 12:30:00,48.89,48.93,48.88,48.89,137496.0,36.3468,36.3765,36.3393,36.3468,137496.0
2016-04-12 12:35:00,48.89,48.94,48.89,48.94,87449.0,36.3468,36.3839,36.3468,36.3839,87449.0
2016-04-12 12:40:00,48.94,48.95,48.93,48.94,237837.0,36.3839,36.3914,36.3765,36.3839,237837.0
2016-04-12 12:45:00,48.94,48.96,48.93,48.94,122147.0,36.3839,36.3988,36.3765,36.3839,122147.0
2016-04-12 12:50:00,48.94,48.96,48.92,48.94,67690.0,36.3839,36.3988,36.3691,36.3839,67690.0
2016-04-12 12:55:00,48.94,48.98,48.93,48.95,58136.0,36.3839,36.4137,36.3765,36.3914,58136.0
2016-04-12 13:00:00,48.96,48.97,48.93,48.93,46725.0,36.3988,36.4062,36.3765,36.3765,46725.0
2016-04-12 13:05:00,48.94,48.96,48.91,48.92,84109.0,36.3839,36.3988,36.3616,36.3691,84109.0
2016-04-12 13:10:00,48.91,48.93,48.86,48.88,156783.0,36.3616,36.3765,36.3245,36.3393,156783.0
2016-04-12 13:15:00,48.87,48.87,48.84,48.86,231000.0,36.3319,36.3319,36.3096,36.3245,231000.0
2016-04-12 13:20:00,48.85,48.87,48.83,48.86,88396.0,36.317,36.3319,36.3021,36.3245,88396.0
2016-04-12 13:25:00,48.86,48.87,48.84,48.85,153747.0,36.3245,36.3319,36.3096,36.317,153747.0
2016-04-12 13:30:00,48.85,48.87,48.81,48.82,74943.0,36.317,36.3319,36.2873,36.2947,74943.0
2016-04-12 13:35:00,48.82,48.85,48.82,48.83,117848.0,36.2947,36.317,36.2947,36.3021,117848.0
2016-04-12 13:40:00,48.83,48.86,48.81,48.85,70193.0,36.3021,36.3245,36.2873,36.317,70193.0
2016-04-12 13:45:00,48.84,48.88,48.81,48.84,193499.0,36.3096,36.3393,36.2873,36.3096,193499.0
2016-04-12 13:50:00,48.83,48.85,48.82,48.85,30429.0,36.3021,36.317,36.2947,36.317,30429.0
2016-04-12 13:55:00,48.84,48.86,48.83,48.84,83409.0,36.3096,36.3245,36.3021,36.3096,83409.0
2016-04-12 14:00:00,48.84,48.87,48.84,48.87,90253.0,36.3096,36.3319,36.3096,36.3319,90253.0
2016-04-12 14:05:00,48.87,48.87,48.84,48.86,160130.0,36.3319,36.3319,36.3096,36.3245,160130.0
2016-04-12 14:10:00,48.86,48.92,48.85,48.92,62714.0,36.3245,36.3691,36.317,36.3691,62714.0
2016-04-12 14:15:00,48.91,48.91,48.88,48.91,40147.0,36.3616,36.3616,36.3393,36.3616,40147.0
2016-04-12 14:20:00,48.91,48.91,48.88,48.91,73100.0,36.3616,36.3616,36.3393,36.3616,73100.0
2016-04-12 14:25:00,48.91,48.92,48.89,48.91,97342.0,36.3616,36.3691,36.3468,36.3616,97342.0
2016-04-12 14:30:00,48.91,48.94,48.91,48.91,141109.0,36.3616,36.3839,36.3616,36.3616,141109.0
2016-04-12 14:35:00,48.91,48.92,48.89,48.91,40286.0,36.3616,36.3691,36.3468,36.3616,40286.0
2016-04-12 14:40:00,48.92,48.96,48.92,48.92,50549.0,36.3691,36.3988,36.3691,36.3691,50549.0
2016-04-12 14:45:00,48.93,48.96,48.92,48.92,40000.0,36.3765,36.3988,36.3691,36.3691,40000.0
2016-04-12 14:50:00,48.93,48.96,48.92,48.96,76448.0,36.3765,36.3988,36.3691,36.3988,76448.0
2016-04-12 14:55:00,48.96,48.96,48.92,48.94,47729.0,36.3988,36.3988,36.3691,36.3839,47729.0
2016-04-12 15:00:00,48.94,49.0,48.93,48.99,71275.0,36.3839,36.4285,36.3765,36.4211,71275.0
2016-04-12 15:05:00,48.98,49.01,48.97,49.01,116586.0,36.4137,36.436,36.4062,36.436,116586.0
2016-04-12 15:10:00,49.01,49.03,48.99,49.03,187532.0,36.436,36.4508,36.4211,36.4508,187532.0
2016-04-12 15:15:00,49.03,49.03,49.01,49.03,107591.0,36.4508,36.4508,36.436,36.4508,107591.0
2016-04-12 15:20:00,49.02,49.03,48.98,49.0,143484.0,36.4434,36.4508,36.4137,36.4285,143484.0
2016-04-12 15:25:00,49.0,49.01,48.99,49.01,44743.0,36.4285,36.436,36.4211,36.436,44743.0
2016-04-12 15:30:00,49.01,49.04,48.99,49.03,367436.0,36.436,36.4583,36.4211,36.4508,367436.0
2016-04-12 15:35:00,49.03,49.04,48.98,48.99,143416.0,36.4508,36.4583,36.4137,36.4211,143416.0
2016-04-12 15:40:00,48.99,49.02,48.98,48.99,124095.0,36.4211,36.4434,36.4137,36.4211,124095.0
2016-04-12 15:45:00,48.98,48.99,48.95,48.96,383792.0,36.4137,36.4211,36.3914,36.3988,383792.0
2016-04-12 15:50:00,48.96,48.99,48.95,48.98,281345.0,36.3988,36.4211,36.3914,36.4137,281345.0
2016-04-12 15:55:00,48.98,49.03,48.97,48.99,574465.0,36.4137,36.4508,36.4062,36.4211,574465.0
2016-04-13 09:30:00,49.12,49.12,48.87,48.88,229925.0,36.5177,36.5177,36.3319,36.3393,229925.0
2016-04-13 09:35:00,48.88,48.9,48.72,48.77,447477.0,36.3393,36.3542,36.2204,36.2575,447477.0
2016-04-13 09:40:00,48.76,48.77,48.67,48.69,307295.0,36.2501,36.2575,36.1832,36.1981,307295.0
2016-04-13 09:45:00,48.7,48.76,48.69,48.73,247828.0,36.2055,36.2501,36.1981,36.2278,247828.0
2016-04-13 09:50:00,48.74,48.76,48.7,48.72,405390.0,36.2352,36.2501,36.2055,36.2204,405390.0
2016-04-13 09:55:00,48.71,48.71,48.63,48.66,169750.0,36.2129,36.2129,36.1535,36.1758,169750.0
2016-04-13 10:00:00,48.66,48.67,48.59,48.63,257175.0,36.1758,36.1832,36.1237,36.1535,257175.0
2016-04-13 10:05:00,48.62,48.62,48.53,48.55,266886.0,36.146,36.146,36.0791,36.094,266886.0
2016-04-13 10:10:00,48.55,48.57,48.52,48.57,165164.0,36.094,36.1089,36.0717,36.1089,165164.0
2016-04-13 10:15:00,48.56,48.57,48.48,48.49,260210.0,36.1014,36.1089,36.0419,36.0494,260210.0
2016-04-13 10:20:00,48.49,48.54,48.47,48.53,191154.0,36.0494,36.0865,36.0345,36.0791,191154.0
2016-04-13 10:25:00,48.53,48.55,48.5,48.55,397388.0,36.0791,36.094,36.0568,36.094,397388.0
2016-04-13 10:30:00,48.55,48.56,48.48,48.51,160450.0,36.094,36.1014,36.0419,36.0642,160450.0
2016-04-13 10:35:00,48.51,48.55,48.48,48.5,137758.0,36.0642,36.094,36.0419,36.0568,137758.0
2016-04-13 10:40:00,48.5,48.5,48.45,48.45,229129.0,36.0568,36.0568,36.0196,36.0196,229129.0
2016-04-13 10:45:00,48.45,48.45,48.42,48.43,194322.0,36.0196,36.0196,35.9973,36.0048,194322.0
2016-04-13 10:50:00,48.42,48.52,48.42,48.51,206763.0,35.9973,36.0717,35.9973,36.0642,206763.0
2016-04-13 10:55:00,48.51,48.53,48.5,48.5,122697.0,36.0642,36.0791,36.0568,36.0568,122697.0
2016-04-13 11:00:00,48.5,48.55,48.48,48.55,75637.0,36.0568,36.094,36.0419,36.094,75637.0
2016-04-13 11:05:00,48.56,48.63,48.55,48.62,181799.0,36.1014,36.1535,36.094,36.146,181799.0
2016-04-13 11:10:00,48.62,48.64,48.57,48.59,97301.0,36.146,36.1609,36.1089,36.1237,97301.0
2016-04-13 11:15:00,48.59,48.6,48.54,48.54,107690.0,36.1237,36.1312,36.0865,36.0865,107690.0
2016-04-13 11:20:00,48.54,48.58,48.53,48.58,103175.0,36.0865,36.1163,36.0791,36.1163,103175.0
2016-04-13 11:25:00,48.58,48.58,48.51,48.57,136958.0,36.1163,36.1163,36.0642,36.1089,136958.0
2016-04-13 11:30:00,48.58,48.63,48.57,48.61,162699.0,36.1163,36.1535,36.1089,36.1386,162699.0
2016-04-13 11:35:00,48.61,48.64,48.59,48.62,123456.0,36.1386,36.1609,36.1237,36.146,123456.0
2016-04-13 11:40:00,48.61,48.62,48.57,48.61,97428.0,36.1386,36.146,36.1089,36.1386,97428.0
2016-04-13 11:45:00,48.61,48.65,48.6,48.63,58476.0,36.1386,36.1683,36.1312,36.1535,58476.0
2016-04-13 11:50:00,48.62,48.67,48.61,48.62,66005.0,36.146,36.1832,36.1386,36.146,66005.0
2016-04-13 11:55:00,48.62,48.64,48.6,48.62,62383.0,36.146,36.1609,36.1312,36.146,62383.0
2016-04-13 12:00:00,48.62,48.66,48.61,48.65,113814.0,36.146,36.1758,36.1386,36.1683,113814.0
2016-04-13 12:05:00,48.65,48.65,48.61,48.61,52917.0,36.1683,36.1683,36.1386,36.1386,52917.0
2016-04-13 12:10:00,48.61,48.63,48.58,48.6,100457.0,36.1386,36.1535,36.1163,36.1312,100457.0
2016-04-13 12:15:00,48.6,48.6,48.53,48.54,93984.0,36.1312,36.1312,36.0791,36.0865,93984.0
2016-04-13 12:20:00,48.54,48.56,48.5,48.5,172919.0,36.0865,36.1014,36.0568,36.0568,172919.0
2016-04-13 12:25:00,48.5,48.51,48.48,48.48,105703.0,36.0568,36.0642,36.0419,36.0419,105703.0
2016-04-13 12:30:00,48.48,48.5,48.47,48.49,73476.0,36.0419,36.0568,36.0345,36.0494,73476.0
2016-04-13 12:35:00,48.49,48.5,48.44,48.44,130928.0,36.0494,36.0568,36.0122,36.0122,130928.0
2016-04-13 12:40:00,48.45,48.47,48.43,48.43,54607.0,36.0196,36.0345,36.0048,36.0048,54607.0
2016-04-13 12:45:00,48.44,48.47,48.42,48.45,119780.0,36.0122,36.0345,35.9973,36.0196,119780.0
2016-04-13 12:50:00,48.45,48.48,48.45,48.47,208752.0,36.0196,36.0419,36.0196,36.0345,208752.0
2016-04-13 12:55:00,48.47,48.5,48.46,48.5,90507.0,36.0345,36.0568,36.0271,36.0568,90507.0
2016-04-13 13:00:00,48.5,48.55,48.49,48.53,138443.0,36.0568,36.094,36.0494,36.0791,138443.0
2016-04-13 13:05:00,48.52,48.54,48.5,48.52,75925.0,36.0717,36.0865,36.0568,36.0717,75925.0
2016-04-13 13:10:00,48.53,48.55,48.51,48.53,180000.0,36.0791,36.094,36.0642,36.0791,180000.0
2016-04-13 13:15:00,48.53,48.58,48.53,48.57,177372.0,36.0791,36.1163,36.0791,36.1089,177372.0
2016-04-13 13:20:00,48.56,48.57,48.52,48.57,128556.0,36.1014,36.1089,36.0717,36.1089,128556.0
2016-04-13 13:25:00,48.57,48.57,48.52,48.56,101450.0,36.1089,36.1089,36.0717,36.1014,101450.0
2016-04-13 13:30:00,48.55,48.59,48.55,48.57,85887.0,36.094,36.1237,36.094,36.1089,85887.0
2016-04-13 13:35:00,48.58,48.59,48.56,48.57,62739.0,36.1163,36.1237,36.1014,36.1089,62739.0
2016-04-13 13:40:00,48.58,48.6,48.55,48.58,156357.0,36.1163,36.1312,36.094,36.1163,156357.0
2016-04-13 13:45:00,48.57,48.61,48.57,48.59,86868.0,36.1089,36.1386,36.1089,36.1237,86868.0
2016-04-13 13:50:00,48.59,48.61,48.58,48.59,78708.0,36.1237,36.1386,36.1163,36.1237,78708.0
2016-04-13 13:55:00,48.59,48.62,48.58,48.6,146537.0,36.1237,36.146,36.1163,36.1312,146537.0
2016-04-13 14:00:00,48.6,48.61,48.58,48.6,50864.0,36.1312,36.1386,36.1163,36.1312,50864.0
2016-04-13 14:05:00,48.6,48.61,48.57,48.61,67700.0,36.1312,36.1386,36.1089,36.1386,67700.0
2016-04-13 14:10:00,48.61,48.61,48.55,48.56,367722.0,36.1386,36.1386,36.094,36.1014,367722.0
2016-04-13 14:15:00,48.56,48.56,48.52,48.55,73886.0,36.1014,36.1014,36.0717,36.094,73886.0
2016-04-13 14:20:00,48.56,48.56,48.53,48.54,126663.0,36.1014,36.1014,36.0791,36.0865,126663.0
2016-04-13 14:25:00,48.54,48.56,48.53,48.54,79333.0,36.0865,36.1014,36.0791,36.0865,79333.0
2016-04-13 14:30:00,48.54,48.6,48.53,48.58,179818.0,36.0865,36.1312,36.0791,36.1163,179818.0
2016-04-13 14:35:00,48.58,48.59,48.55,48.57,167862.0,36.1163,36.1237,36.094,36.1089,167862.0
2016-04-13 14:40:00,48.56,48.57,48.52,48.53,316879.0,36.1014,36.1089,36.0717,36.0791,316879.0
2016-04-13 14:45:00,48.54,48.56,48.51,48.52,292534.0,36.0865,36.1014,36.0642,36.0717,292534.0
2016-04-13 14:50:00,48.52,48.54,48.51,48.52,104243.0,36.0717,36.0865,36.0642,36.0717,104243.0
2016-04-13 14:55:00,48.52,48.53,48.5,48.52,75919.0,36.0717,36.0791,36.0568,36.0717,75919.0
2016-04-13 15:00:00,48.51,48.57,48.51,48.57,53618.0,36.0642,36.1089,36.0642,36.1089,53618.0
2016-04-13 15:05:00,48.57,48.58,48.53,48.58,136141.0,36.1089,36.1163,36.0791,36.1163,136141.0
2016-04-13 15:10:00,48.58,48.58,48.54,48.55,84904.0,36.1163,36.1163,36.0865,36.094,84904.0
2016-04-13 15:15:00,48.55,48.58,48.54,48.57,89747.0,36.094,36.1163,36.0865,36.1089,89747.0
2016-04-13 15:20:00,48.57,48.58,48.56,48.56,96984.0,36.1089,36.1163,36.1014,36.1014,96984.0
2016-04-13 15:25:00,48.56,48.59,48.56,48.57,88127.0,36.1014,36.1237,36.1014,36.1089,88127.0
2016-04-13 15:30:00,48.56,48.59,48.56,48.58,78024.0,36.1014,36.1237,36.1014,36.1163,78024.0
2016-04-13 15:35:00,48.58,48.58,48.54,48.58,210646.0,36.1163,36.1163,36.0865,36.1163,210646.0
2016-04-13 15:40:00,48.58,48.58,48.55,48.57,121463.0,36.1163,36.1163,36.094,36.1089,121463.0
2016-04-13 15:45:00,48.57,48.6,48.56,48.59,152388.0,36.1089,36.1312,36.1014,36.1237,152388.0
2016-04-13 15:50:00,48.59,48.61,48.58,48.6,121582.0,36.1237,36.1386,36.1163,36.1312,121582.0
2016-04-13 15:55:00,48.61,48.68,48.6,48.66,436289.0,36.1386,36.1906,36.1312,36.1758,436289.0
2016-04-14 09:30:00,48.56,48.68,48.53,48.68,373507.0,36.1014,36.1906,36.0791,36.1906,373507.0
2016-04-14 09:35:00,48.67,48.79,48.65,48.66,657506.0,36.1832,36.2724,36.1683,36.1758,657506.0
2016-04-14 09:40:00,48.66,48.66,48.57,48.62,361193.0,36.1758,36.1758,36.1089,36.146,361193.0
2016-04-14 09:45:00,48.62,48.67,48.54,48.54,165270.0,36.146,36.1832,36.0865,36.0865,165270.0
2016-04-14 09:50:00,48.54,48.74,48.53,48.73,521199.0,36.0865,36.2352,36.0791,36.2278,521199.0
2016-04-14 09:55:00,48.73,48.77,48.65,48.66,139829.0,36.2278,36.2575,36.1683,36.1758,139829.0
2016-04-14 10:00:00,48.65,48.72,48.56,48.6,138517.0,36.1683,36.2204,36.1014,36.1312,138517.0
2016-04-14 10:05:00,48.59,48.64,48.54,48.59,279303.0,36.1237,36.1609,36.0865,36.1237,279303.0
2016-04-14 10:10:00,48.59,48.62,48.53,48.56,135362.0,36.1237,36.146,36.0791,36.1014,135362.0
2016-04-14 10:15:00,48.56,48.57,48.5,48.51,131379.0,36.1014,36.1089,36.0568,36.0642,131379.0
2016-04-14 10:20:00,48.52,48.56,48.5,48.55,178114.0,36.0717,36.1014,36.0568,36.094,178114.0
2016-04-14 10:25:00,48.55,48.58,48.51,48.53,422903.0,36.094,36.1163,36.0642,36.0791,422903.0
2016-04-14 10:30:00,48.52,48.59,48.51,48.57,170481.0,36.0717,36.1237,36.0642,36.1089,170481.0
2016-04-14 10:35:00,48.56,48.56,48.5,48.56,148752.0,36.1014,36.1014,36.0568,36.1014,148752.0
2016-04-14 10:40:00,48.56,48.58,48.5,48.5,197095.0,36.1014,36.1163,36.0568,36.0568,197095.0
2016-04-14 10:45:00,48.5,48.54,48.48,48.49,217433.0,36.0568,36.0865,36.0419,36.0494,217433.0
2016-04-14 10:50:00,48.49,48.54,48.46,48.53,195693.0,36.0494,36.0865,36.0271,36.0791,195693.0
2016-04-14 10:55:00,48.53,48.55,48.5,48.54,161325.0,36.0791,36.094,36.0568,36.0865,161325.0
2016-04-14 11:00:00,48.53,48.57,48.53,48.53,162179.0,36.0791,36.1089,36.0791,36.0791,162179.0
2016-04-14 11:05:00,48.53,48.57,48.52,48.55,169647.0,36.0791,36.1089,36.0717,36.094,169647.0
2016-04-14 11:10:00,48.55,48.58,48.53,48.58,81591.0,36.094,36.1163,36.0791,36.1163,81591.0
2016-04-14 11:15:00,48.59,48.61,48.58,48.59,197203.0,36.1237,36.1386,36.1163,36.1237,197203.0
2016-04-14 11:20:00,48.59,48.6,48.52,48.53,129303.0,36.1237,36.1312,36.0717,36.0791,129303.0
2016-04-14 11:25:00,48.52,48.58,48.51,48.57,96875.0,36.0717,36.1163,36.0642,36.1089,96875.0
2016-04-14 11:30:00,48.57,48.61,48.55,48.56,141720.0,36.1089,36.1386,36.094,36.1014,141720.0
2016-04-14 11:35:00,48.55,48.57,48.53,48.55,66688.0,36.094,36.1089,36.0791,36.094,66688.0
2016-04-14 11:40:00,48.55,48.6,48.55,48.56,107189.0,36.094,36.1312,36.094,36.1014,107189.0
2016-04-14 11:45:00,48.55,48.55,48.51,48.54,114651.0,36.094,36.094,36.0642,36.0865,114651.0
2016-04-14 11:50:00,48.53,48.56,48.51,48.54,193146.0,36.0791,36.1014,36.0642,36.0865,193146.0
2016-04-14 11:55:00,48.53,48.54,48.5,48.52,88814.0,36.0791,36.0865,36.0568,36.0717,88814.0
2016-04-14 12:00:00,48.52,48.54,48.51,48.53,105610.0,36.0717,36.0865,36.0642,36.0791,105610.0
2016-04-14 12:05:00,48.53,48.55,48.52,48.53,98945.0,36.0791,36.094,36.0717,36.0791,98945.0
2016-04-14 12:10:00,48.53,48.53,48.49,48.5,114524.0,36.0791,36.0791,36.0494,36.0568,114524.0
2016-04-14 12:15:00,48.49,48.53,48.49,48.53,93834.0,36.0494,36.0791,36.0494,36.0791,93834.0
2016-04-14 12:20:00,48.52,48.57,48.51,48.56,99114.0,36.0717,36.1089,36.0642,36.1014,99114.0
2016-04-14 12:25:00,48.57,48.63,48.57,48.61,85134.0,36.1089,36.1535,36.1089,36.1386,85134.0
2016-04-14 12:30:00,48.6,48.67,48.6,48.65,94626.0,36.1312,36.1832,36.1312,36.1683,94626.0
2016-04-14 12:35:00,48.66,48.67,48.64,48.65,56567.0,36.1758,36.1832,36.1609,36.1683,56567.0
2016-04-14 12:40:00,48.64,48.71,48.64,48.7,185402.0,36.1609,36.2129,36.1609,36.2055,185402.0
2016-04-14 12:45:00,48.69,48.72,48.68,48.71,165648.0,36.1981,36.2204,36.1906,36.2129,165648.0
2016-04-14 12:50:00,48.7,48.71,48.67,48.67,74986.0,36.2055,36.2129,36.1832,36.1832,74986.0
2016-04-14 12:55:00,48.68,48.68,48.64,48.66,57473.0,36.1906,36.1906,36.1609,36.1758,57473.0
2016-04-14 13:00:00,48.66,48.71,48.66,48.69,49349.0,36.1758,36.2129,36.1758,36.1981,49349.0
2016-04-14 13:05:00,48.69,48.7,48.67,48.7,41314.0,36.1981,36.2055,36.1832,36.2055,41314.0
2016-04-14 13:10:00,48.69,48.7,48.66,48.67,120931.0,36.1981,36.2055,36.1758,36.1832,120931.0
2016-04-14 13:15:00,48.67,48.68,48.65,48.65,100319.0,36.1832,36.1906,36.1683,36.1683,100319.0
2016-04-14 13:20:00,48.65,48.69,48.64,48.67,89272.0,36.1683,36.1981,36.1609,36.1832,89272.0
2016-04-14 13:25:00,48.66,48.66,48.63,48.64,74060.0,36.1758,36.1758,36.1535,36.1609,74060.0
2016-04-14 13:30:00,48.65,48.66,48.62,48.64,119843.0,36.1683,36.1758,36.146,36.1609,119843.0
2016-04-14 13:35:00,48.64,48.65,48.61,48.61,90345.0,36.1609,36.1683,36.1386,36.1386,90345.0
2016-04-14 13:40:00,48.61,48.62,48.6,48.62,49016.0,36.1386,36.146,36.1312,36.146,49016.0
2016-04-14 13:45:00,48.62,48.63,48.61,48.61,94774.0,36.146,36.1535,36.1386,36.1386,94774.0
2016-04-14 13:50:00,48.6,48.64,48.6,48.63,62290.0,36.1312,36.1609,36.1312,36.1535,62290.0
2016-04-14 13:55:00,48.63,48.64,48.61,48.62,40974.0,36.1535,36.1609,36.1386,36.146,40974.0
2016-04-14 14:00:00,48.62,48.62,48.57,48.59,130333.0,36.146,36.146,36.1089,36.1237,130333.0
2016-04-14 14:05:00,48.58,48.59,48.56,48.59,53912.0,36.1163,36.1237,36.1014,36.1237,53912.0
2016-04-14 14:10:00,48.59,48.61,48.57,48.58,39117.0,36.1237,36.1386,36.1089,36.1163,39117.0
2016-04-14 14:15:00,48.58,48.59,48.56,48.58,47893.0,36.1163,36.1237,36.1014,36.1163,47893.0
2016-04-14 14:20:00,48.57,48.59,48.57,48.59,102649.0,36.1089,36.1237,36.1089,36.1237,102649.0
2016-04-14 14:25:00,48.59,48.62,48.58,48.6,101339.0,36.1237,36.146,36.1163,36.1312,101339.0
2016-04-14 14:30:00,48.6,48.6,48.58,48.59,44625.0,36.1312,36.1312,36.1163,36.1237,44625.0
2016-04-14 14:35:00,48.59,48.61,48.57,48.61,40970.0,36.1237,36.1386,36.1089,36.1386,40970.0
2016-04-14 14:40:00,48.61,48.63,48.59,48.6,92765.0,36.1386,36.1535,36.1237,36.1312,92765.0
2016-04-14 14:45:00,48.61,48.61,48.58,48.58,32406.0,36.1386,36.1386,36.1163,36.1163,32406.0
2016-04-14 14:50:00,48.58,48.61,48.58,48.61,73274.0,36.1163,36.1386,36.1163,36.1386,73274.0
2016-04-14 14:55:00,48.61,48.61,48.57,48.58,93842.0,36.1386,36.1386,36.1089,36.1163,93842.0
2016-04-14 15:00:00,48.58,48.62,48.58,48.6,52247.0,36.1163,36.146,36.1163,36.1312,52247.0
2016-04-14 15:05:00,48.59,48.61,48.57,48.58,53234.0,36.1237,36.1386,36.1089,36.1163,53234.0
2016-04-14 15:10:00,48.58,48.61,48.57,48.59,210236.0,36.1163,36.1386,36.1089,36.1237,210236.0
2016-04-14 15:15:00,48.59,48.62,48.59,48.6,54598.0,36.1237,36.146,36.1237,36.1312,54598.0
2016-04-14 15:20:00,48.6,48.61,48.58,48.6,94807.0,36.1312,36.1386,36.1163,36.1312,94807.0
2016-04-14 15:25:00,48.59,48.6,48.57,48.59,61992.0,36.1237,36.1312,36.1089,36.1237,61992.0
2016-04-14 15:30:00,48.58,48.62,48.58,48.62,196085.0,36.1163,36.146,36.1163,36.146,196085.0
2016-04-14 15:35:00,48.62,48.64,48.61,48.63,336133.0,36.146,36.1609,36.1386,36.1535,336133.0
2016-04-14 15:40:00,48.63,48.63,48.57,48.59,539265.0,36.1535,36.1535,36.1089,36.1237,539265.0
2016-04-14 15:45:00,48.6,48.62,48.58,48.59,152105.0,36.1312,36.146,36.1163,36.1237,152105.0
2016-04-14 15:50:00,48.59,48.61,48.58,48.59,171306.0,36.1237,36.1386,36.1163,36.1237,171306.0
2016-04-14 15:55:00,48.59,48.62,48.57,48.6,594826.0,36.1237,36.146,36.1089,36.1312,594826.0
2016-04-15 09:30:00,48.72,48.72,48.56,48.58,186476.0,36.2204,36.2204,36.1014,36.1163,186476.0
2016-04-15 09:35:00,48.58,48.65,48.55,48.62,203068.0,36.1163,36.1683,36.094,36.146,203068.0
2016-04-15 09:40:00,48.62,48.76,48.62,48.73,118474.0,36.146,36.2501,36.146,36.2278,118474.0
2016-04-15 09:45:00,48.72,48.8,48.71,48.78,114665.0,36.2204,36.2798,36.2129,36.265,114665.0
2016-04-15 09:50:00,48.78,48.78,48.71,48.76,282886.0,36.265,36.265,36.2129,36.2501,282886.0
2016-04-15 09:55:00,48.75,48.86,48.73,48.84,231770.0,36.2427,36.3245,36.2278,36.3096,231770.0
2016-04-15 10:00:00,48.83,48.88,48.81,48.82,269542.0,36.3021,36.3393,36.2873,36.2947,269542.0
2016-04-15 10:05:00,48.82,48.91,48.82,48.9,197043.0,36.2947,36.3616,36.2947,36.3542,197043.0
2016-04-15 10:10:00,48.9,48.96,48.9,48.95,488255.0,36.3542,36.3988,36.3542,36.3914,488255.0
2016-04-15 10:15:00,48.94,48.97,48.91,48.94,205863.0,36.3839,36.4062,36.3616,36.3839,205863.0
2016-04-15 10:20:00,48.93,48.97,48.91,48.93,438553.0,36.3765,36.4062,36.3616,36.3765,438553.0
2016-04-15 10:25:00,48.93,48.93,48.87,48.92,240274.0,36.3765,36.3765,36.3319,36.3691,240274.0
2016-04-15 10:30:00,48.91,48.94,48.88,48.92,241857.0,36.3616,36.3839,36.3393,36.3691,241857.0
2016-04-15 10:35:00,48.92,48.95,48.9,48.94,120926.0,36.3691,36.3914,36.3542,36.3839,120926.0
2016-04-15 10:40:00,48.93,48.95,48.91,48.94,187624.0,36.3765,36.3914,36.3616,36.3839,187624.0
2016-04-15 10:45:00,48.95,48.95,48.88,48.9,302880.0,36.3914,36.3914,36.3393,36.3542,302880.0
2016-04-15 10:50:00,48.9,48.95,48.9,48.93,84517.0,36.3542,36.3914,36.3542,36.3765,84517.0
2016-04-15 10:55:00,48.93,48.97,48.91,48.97,134884.0,36.3765,36.4062,36.3616,36.4062,134884.0
2016-04-15 11:00:00,48.96,48.96,48.9,48.9,89687.0,36.3988,36.3988,36.3542,36.3542,89687.0
2016-04-15 11:05:00,48.91,48.93,48.91,48.93,159412.0,36.3616,36.3765,36.3616,36.3765,159412.0
2016-04-15 11:10:00,48.93,48.94,48.89,48.9,167911.0,36.3765,36.3839,36.3468,36.3542,167911.0
2016-04-15 11:15:00,48.89,48.9,48.88,48.88,51850.0,36.3468,36.3542,36.3393,36.3393,51850.0
2016-04-15 11:20:00,48.88,48.91,48.88,48.9,88870.0,36.3393,36.3616,36.3393,36.3542,88870.0
2016-04-15 11:25:00,48.89,48.9,48.84,48.85,149633.0,36.3468,36.3542,36.3096,36.317,149633.0
2016-04-15 11:30:00,48.86,48.86,48.82,48.84,60080.0,36.3245,36.3245,36.2947,36.3096,60080.0
2016-04-15 11:35:00,48.85,48.87,48.83,48.84,115617.0,36.317,36.3319,36.3021,36.3096,115617.0
2016-04-15 11:40:00,48.84,48.86,48.83,48.83,98157.0,36.3096,36.3245,36.3021,36.3021,98157.0
2016-04-15 11:45:00,48.84,48.87,48.83,48.86,39926.0,36.3096,36.3319,36.3021,36.3245,39926.0
2016-04-15 11:50:00,48.87,48.9,48.85,48.9,29194.0,36.3319,36.3542,36.317,36.3542,29194.0
2016-04-15 11:55:00,48.89,48.9,48.87,48.89,76982.0,36.3468,36.3542,36.3319,36.3468,76982.0
2016-04-15 12:00:00,48.89,48.89,48.85,48.87,48103.0,36.3468,36.3468,36.317,36.3319,48103.0
2016-04-15 12:05:00,48.87,48.88,48.84,48.86,161777.0,36.3319,36.3393,36.3096,36.3245,161777.0
2016-04-15 12:10:00,48.86,48.88,48.84,48.87,91162.0,36.3245,36.3393,36.3096,36.3319,91162.0
2016-04-15 12:15:00,48.88,48.88,48.84,48.87,77822.0,36.3393,36.3393,36.3096,36.3319,77822.0
2016-04-15 12:20:00,48.87,48.87,48.83,48.84,41720.0,36.3319,36.3319,36.3021,36.3096,41720.0
2016-04-15 12:25:00,48.84,48.88,48.84,48.88,141334.0,36.3096,36.3393,36.3096,36.3393,141334.0
2016-04-15 12:30:00,48.89,48.91,48.89,48.91,16523.0,36.3468,36.3616,36.3468,36.3616,16523.0
2016-04-15 12:35:00,48.9,48.92,48.89,48.91,198328.0,36.3542,36.3691,36.3468,36.3616,198328.0
2016-04-15 12:40:00,48.92,48.94,48.91,48.93,143203.0,36.3691,36.3839,36.3616,36.3765,143203.0
2016-04-15 12:45:00,48.94,48.94,48.91,48.94,55807.0,36.3839,36.3839,36.3616,36.3839,55807.0
2016-04-15 12:50:00,48.93,48.95,48.93,48.94,17788.0,36.3765,36.3914,36.3765,36.3839,17788.0
2016-04-15 12:55:00,48.94,48.96,48.93,48.95,38015.0,36.3839,36.3988,36.3765,36.3914,38015.0
2016-04-15 13:00:00,48.94,48.96,48.93,48.94,92464.0,36.3839,36.3988,36.3765,36.3839,92464.0
2016-04-15 13:05:00,48.95,48.96,48.94,48.95,121117.0,36.3914,36.3988,36.3839,36.3914,121117.0
2016-04-15 13:10:00,48.95,48.97,48.93,48.94,114985.0,36.3914,36.4062,36.3765,36.3839,114985.0
2016-04-15 13:15:00,48.94,48.95,48.93,48.94,46010.0,36.3839,36.3914,36.3765,36.3839,46010.0
2016-04-15 13:20:00,48.95,48.96,48.93,48.94,74440.0,36.3914,36.3988,36.3765,36.3839,74440.0
2016-04-15 13:25:00,48.94,48.96,48.93,48.95,51112.0,36.3839,36.3988,36.3765,36.3914,51112.0
2016-04-15 13:30:00,48.95,48.96,48.93,48.94,21454.0,36.3914,36.3988,36.3765,36.3839,21454.0
2016-04-15 13:35:00,48.94,48.97,48.94,48.95,190753.0,36.3839,36.4062,36.3839,36.3914,190753.0
2016-04-15 13:40:00,48.95,48.96,48.93,48.94,23508.0,36.3914,36.3988,36.3765,36.3839,23508.0
2016-04-15 13:45:00,48.94,48.96,48.93,48.95,15626.0,36.3839,36.3988,36.3765,36.3914,15626.0
2016-04-15 13:50:00,48.95,48.95,48.92,48.95,52945.0,36.3914,36.3914,36.3691,36.3914,52945.0
2016-04-15 13:55:00,48.94,48.95,48.92,48.93,21246.0,36.3839,36.3914,36.3691,36.3765,21246.0
2016-04-15 14:00:00,48.92,48.94,48.92,48.93,22409.0,36.3691,36.3839,36.3691,36.3765,22409.0
2016-04-15 14:05:00,48.94,48.94,48.91,48.91,54627.0,36.3839,36.3839,36.3616,36.3616,54627.0
2016-04-15 14:10:00,48.92,48.94,48.92,48.94,60151.0,36.3691,36.3839,36.3691,36.3839,60151.0
2016-04-15 14:15:00,48.94,48.96,48.93,48.96,56670.0,36.3839,36.3988,36.3765,36.3988,56670.0
2016-04-15 14:20:00,48.96,48.98,48.95,48.98,149664.0,36.3988,36.4137,36.3914,36.4137,149664.0
2016-04-15 14:25:00,48.98,48.99,48.97,48.98,98099.0,36.4137,36.4211,36.4062,36.4137,98099.0
2016-04-15 14:30:00,48.99,48.99,48.96,48.99,119871.0,36.4211,36.4211,36.3988,36.4211,119871.0
2016-04-15 14:35:00,48.99,49.0,48.97,49.0,131884.0,36.4211,36.4285,36.4062,36.4285,131884.0
2016-04-15 14:40:00,49.0,49.0,48.96,48.98,40919.0,36.4285,36.4285,36.3988,36.4137,40919.0
2016-04-15 14:45:00,48.98,48.98,48.96,48.97,16411.0,36.4137,36.4137,36.3988,36.4062,16411.0
2016-04-15 14:50:00,48.96,48.97,48.95,48.97,46600.0,36.3988,36.4062,36.3914,36.4062,46600.0
2016-04-15 14:55:00,48.97,48.98,48.95,48.98,55784.0,36.4062,36.4137,36.3914,36.4137,55784.0
2016-04-15 15:00:00,48.98,48.98,48.95,48.96,53256.0,36.4137,36.4137,36.3914,36.3988,53256.0
2016-04-15 15:05:00,48.95,48.97,48.95,48.96,126965.0,36.3914,36.4062,36.3914,36.3988,126965.0
2016-04-15 15:10:00,48.95,48.97,48.94,48.96,80533.0,36.3914,36.4062,36.3839,36.3988,80533.0
2016-04-15 15:15:00,48.96,48.96,48.93,48.93,14836.0,36.3988,36.3988,36.3765,36.3765,14836.0
2016-04-15 15:20:00,48.94,48.98,48.93,48.97,91736.0,36.3839,36.4137,36.3765,36.4062,91736.0
2016-04-15 15:25:00,48.96,48.98,48.95,48.97,409971.0,36.3988,36.4137,36.3914,36.4062,409971.0
2016-04-15 15:30:00,48.97,48.98,48.92,48.93,174117.0,36.4062,36.4137,36.3691,36.3765,174117.0
2016-04-15 15:35:00,48.93,48.93,48.87,48.88,154983.0,36.3765,36.3765,36.3319,36.3393,154983.0
2016-04-15 15:40:00,48.87,48.92,48.86,48.9,431290.0,36.3319,36.3691,36.3245,36.3542,431290.0
2016-04-15 15:45:00,48.9,48.9,48.86,48.87,114909.0,36.3542,36.3542,36.3245,36.3319,114909.0
2016-04-15 15:50:00,48.87,48.89,48.86,48.86,212246.0,36.3319,36.3468,36.3245,36.3245,212246.0
2016-04-15 15:55:00,48.87,48.94,48.86,48.91,735621.0,36.3319,36.3839,36.3245,36.3616,735621.0
2016-04-18 09:30:00,48.86,48.86,48.74,48.77,254855.0,36.3245,36.3245,36.2352,36.2575,254855.0
2016-04-18 09:35:00,48.78,48.84,48.7,48.75,262777.0,36.265,36.3096,36.2055,36.2427,262777.0
2016-04-18 09:40:00,48.75,48.79,48.7,48.73,128035.0,36.2427,36.2724,36.2055,36.2278,128035.0
2016-04-18 09:45:00,48.73,48.75,48.69,48.7,133015.0,36.2278,36.2427,36.1981,36.2055,133015.0
2016-04-18 09:50:00,48.7,48.71,48.63,48.63,125937.0,36.2055,36.2129,36.1535,36.1535,125937.0
2016-04-18 09:55:00,48.64,48.64,48.56,48.57,118891.0,36.1609,36.1609,36.1014,36.1089,118891.0
2016-04-18 10:00:00,48.56,48.64,48.53,48.63,159520.0,36.1014,36.1609,36.0791,36.1535,159520.0
2016-04-18 10:05:00,48.63,48.66,48.6,48.65,79939.0,36.1535,36.1758,36.1312,36.1683,79939.0
2016-04-18 10:10:00,48.65,48.79,48.64,48.76,151704.0,36.1683,36.2724,36.1609,36.2501,151704.0
2016-04-18 10:15:00,48.77,48.83,48.75,48.81,237618.0,36.2575,36.3021,36.2427,36.2873,237618.0
2016-04-18 10:20:00,48.81,48.84,48.75,48.78,89717.0,36.2873,36.3096,36.2427,36.265,89717.0
2016-04-18 10:25:00,48.78,48.83,48.75,48.82,80884.0,36.265,36.3021,36.2427,36.2947,80884.0
2016-04-18 10:30:00,48.82,48.84,48.77,48.84,124936.0,36.2947,36.3096,36.2575,36.3096,124936.0
2016-04-18 10:35:00,48.85,48.89,48.84,48.87,115636.0,36.317,36.3468,36.3096,36.3319,115636.0
2016-04-18 10:40:00,48.87,48.88,48.85,48.87,66450.0,36.3319,36.3393,36.317,36.3319,66450.0
2016-04-18 10:45:00,48.87,48.89,48.81,48.81,71392.0,36.3319,36.3468,36.2873,36.2873,71392.0
2016-04-18 10:50:00,48.82,48.85,48.79,48.8,92261.0,36.2947,36.317,36.2724,36.2798,92261.0
2016-04-18 10:55:00,48.8,48.81,48.76,48.77,210169.0,36.2798,36.2873,36.2501,36.2575,210169.0
2016-04-18 11:00:00,48.77,48.8,48.76,48.79,80168.0,36.2575,36.2798,36.2501,36.2724,80168.0
2016-04-18 11:05:00,48.79,48.79,48.74,48.75,65241.0,36.2724,36.2724,36.2352,36.2427,65241.0
2016-04-18 11:10:00,48.75,48.77,48.74,48.75,78783.0,36.2427,36.2575,36.2352,36.2427,78783.0
2016-04-18 11:15:00,48.74,48.8,48.74,48.78,57826.0,36.2352,36.2798,36.2352,36.265,57826.0
2016-04-18 11:20:00,48.79,48.83,48.77,48.82,282482.0,36.2724,36.3021,36.2575,36.2947,282482.0
2016-04-18 11:25:00,48.83,48.88,48.82,48.86,142608.0,36.3021,36.3393,36.2947,36.3245,142608.0
2016-04-18 11:30:00,48.86,48.87,48.82,48.83,173365.0,36.3245,36.3319,36.2947,36.3021,173365.0
2016-04-18 11:35:00,48.83,48.83,48.76,48.77,40814.0,36.3021,36.3021,36.2501,36.2575,40814.0
2016-04-18 11:40:00,48.77,48.79,48.74,48.78,93727.0,36.2575,36.2724,36.2352,36.265,93727.0
2016-04-18 11:45:00,48.78,48.79,48.76,48.78,113249.0,36.265,36.2724,36.2501,36.265,113249.0
2016-04-18 11:50:00,48.78,48.79,48.76,48.77,46230.0,36.265,36.2724,36.2501,36.2575,46230.0
2016-04-18 11:55:00,48.76,48.77,48.74,48.77,37934.0,36.2501,36.2575,36.2352,36.2575,37934.0
2016-04-18 12:00:00,48.78,48.82,48.77,48.81,105522.0,36.265,36.2947,36.2575,36.2873,105522.0
2016-04-18 12:05:00,48.8,48.83,48.8,48.83,45706.0,36.2798,36.3021,36.2798,36.3021,45706.0
2016-04-18 12:10:00,48.84,48.88,48.83,48.84,47827.0,36.3096,36.3393,36.3021,36.3096,47827.0
2016-04-18 12:15:00,48.84,48.86,48.84,48.86,29954.0,36.3096,36.3245,36.3096,36.3245,29954.0
2016-04-18 12:20:00,48.87,48.89,48.86,48.87,60860.0,36.3319,36.3468,36.3245,36.3319,60860.0
2016-04-18 12:25:00,48.87,48.91,48.87,48.88,144047.0,36.3319,36.3616,36.3319,36.3393,144047.0
2016-04-18 12:30:00,48.89,48.94,48.88,48.94,63042.0,36.3468,36.3839,36.3393,36.3839,63042.0
2016-04-18 12:35:00,48.94,48.95,48.92,48.94,29400.0,36.3839,36.3914,36.3691,36.3839,29400.0
2016-04-18 12:40:00,48.93,48.94,48.9,48.91,20828.0,36.3765,36.3839,36.3542,36.3616,20828.0
2016-04-18 12:45:00,48.91,48.93,48.89,48.9,29404.0,36.3616,36.3765,36.3468,36.3542,29404.0
2016-04-18 12:50:00,48.9,48.91,48.85,48.87,70485.0,36.3542,36.3616,36.317,36.3319,70485.0
2016-04-18 12:55:00,48.88,48.91,48.88,48.9,26406.0,36.3393,36.3616,36.3393,36.3542,26406.0
2016-04-18 13:00:00,48.89,48.9,48.87,48.88,27514.0,36.3468,36.3542,36.3319,36.3393,27514.0
2016-04-18 13:05:00,48.88,48.89,48.85,48.86,118952.0,36.3393,36.3468,36.317,36.3245,118952.0
2016-04-18 13:10:00,48.87,48.89,48.87,48.89,83659.0,36.3319,36.3468,36.3319,36.3468,83659.0
2016-04-18 13:15:00,48.89,48.9,48.86,48.87,37726.0,36.3468,36.3542,36.3245,36.3319,37726.0
2016-04-18 13:20:00,48.87,48.9,48.87,48.9,49532.0,36.3319,36.3542,36.3319,36.3542,49532.0
2016-04-18 13:25:00,48.9,48.9,48.88,48.89,17619.0,36.3542,36.3542,36.3393,36.3468,17619.0
2016-04-18 13:30:00,48.89,48.92,48.88,48.91,58794.0,36.3468,36.3691,36.3393,36.3616,58794.0
2016-04-18 13:35:00,48.91,48.91,48.9,48.91,15016.0,36.3616,36.3616,36.3542,36.3616,15016.0
2016-04-18 13:40:00,48.91,48.92,48.89,48.9,46387.0,36.3616,36.3691,36.3468,36.3542,46387.0
2016-04-18 13:45:00,48.9,48.92,48.89,48.91,28914.0,36.3542,36.3691,36.3468,36.3616,28914.0
2016-04-18 13:50:00,48.91,48.93,48.9,48.92,52450.0,36.3616,36.3765,36.3542,36.3691,52450.0
2016-04-18 13:55:00,48.93,48.94,48.92,48.94,76088.0,36.3765,36.3839,36.3691,36.3839,76088.0
2016-04-18 14:00:00,48.95,48.95,48.93,48.95,20273.0,36.3914,36.3914,36.3765,36.3914,20273.0
2016-04-18 14:05:00,48.94,48.96,48.93,48.93,46785.0,36.3839,36.3988,36.3765,36.3765,46785.0
2016-04-18 14:10:00,48.94,48.98,48.93,48.97,33136.0,36.3839,36.4137,36.3765,36.4062,33136.0
2016-04-18 14:15:00,48.97,48.98,48.95,48.97,34246.0,36.4062,36.4137,36.3914,36.4062,34246.0
2016-04-18 14:20:00,48.97,48.99,48.96,48.98,42577.0,36.4062,36.4211,36.3988,36.4137,42577.0
2016-04-18 14:25:00,48.98,49.0,48.97,49.0,32664.0,36.4137,36.4285,36.4062,36.4285,32664.0
2016-04-18 14:30:00,49.0,49.01,48.99,49.0,93315.0,36.4285,36.436,36.4211,36.4285,93315.0
2016-04-18 14:35:00,49.0,49.05,48.99,49.04,279680.0,36.4285,36.4657,36.4211,36.4583,279680.0
2016-04-18 14:40:00,49.05,49.06,49.04,49.05,135669.0,36.4657,36.4731,36.4583,36.4657,135669.0
2016-04-18 14:45:00,49.05,49.08,49.04,49.05,82518.0,36.4657,36.488,36.4583,36.4657,82518.0
2016-04-18 14:50:00,49.05,49.08,49.05,49.05,31308.0,36.4657,36.488,36.4657,36.4657,31308.0
2016-04-18 14:55:00,49.06,49.06,49.02,49.03,58235.0,36.4731,36.4731,36.4434,36.4508,58235.0
2016-04-18 15:00:00,49.03,49.05,49.01,49.03,29755.0,36.4508,36.4657,36.436,36.4508,29755.0
2016-04-18 15:05:00,49.04,49.04,49.02,49.03,24250.0,36.4583,36.4583,36.4434,36.4508,24250.0
2016-04-18 15:10:00,49.02,49.04,49.02,49.04,105784.0,36.4434,36.4583,36.4434,36.4583,105784.0
2016-04-18 15:15:00,49.03,49.04,49.03,49.03,11273.0,36.4508,36.4583,36.4508,36.4508,11273.0
2016-04-18 15:20:00,49.03,49.05,49.02,49.03,135727.0,36.4508,36.4657,36.4434,36.4508,135727.0
2016-04-18 15:25:00,49.04,49.05,49.03,49.04,24858.0,36.4583,36.4657,36.4508,36.4583,24858.0
2016-04-18 15:30:00,49.04,49.05,49.01,49.03,55467.0,36.4583,36.4657,36.436,36.4508,55467.0
2016-04-18 15:35:00,49.03,49.06,49.03,49.05,253322.0,36.4508,36.4731,36.4508,36.4657,253322.0
2016-04-18 15:40:00,49.05,49.07,49.04,49.07,189722.0,36.4657,36.4806,36.4583,36.4806,189722.0
2016-04-18 15:45:00,49.07,49.08,49.05,49.05,172630.0,36.4806,36.488,36.4657,36.4657,172630.0
2016-04-18 15:50:00,49.05,49.06,49.03,49.03,213086.0,36.4657,36.4731,36.4508,36.4508,213086.0
2016-04-18 15:55:00,49.04,49.08,49.03,49.07,529793.0,36.4583,36.488,36.4508,36.4806,529793.0
2016-04-19 09:30:00,49.13,49.23,49.12,49.19,198284.0,36.5252,36.5995,36.5177,36.5698,198284.0
2016-04-19 09:35:00,49.2,49.2,49.05,49.1,283041.0,36.5772,36.5772,36.4657,36.5029,283041.0
2016-04-19 09:40:00,49.09,49.11,48.95,48.95,208295.0,36.4954,36.5103,36.3914,36.3914,208295.0
2016-04-19 09:45:00,48.95,49.04,48.93,49.04,164577.0,36.3914,36.4583,36.3765,36.4583,164577.0
2016-04-19 09:50:00,49.04,49.12,49.04,49.1,140177.0,36.4583,36.5177,36.4583,36.5029,140177.0
2016-04-19 09:55:00,49.1,49.18,49.08,49.09,140956.0,36.5029,36.5624,36.488,36.4954,140956.0
2016-04-19 10:00:00,49.09,49.18,49.08,49.18,157388.0,36.4954,36.5624,36.488,36.5624,157388.0
2016-04-19 10:05:00,49.19,49.22,49.15,49.16,238594.0,36.5698,36.5921,36.54,36.5475,238594.0
2016-04-19 10:10:00,49.17,49.21,49.15,49.19,289223.0,36.5549,36.5847,36.54,36.5698,289223.0
2016-04-19 10:15:00,49.19,49.21,49.16,49.2,176637.0,36.5698,36.5847,36.5475,36.5772,176637.0
2016-04-19 10:20:00,49.2,49.21,49.14,49.15,147768.0,36.5772,36.5847,36.5326,36.54,147768.0
2016-04-19 10:25:00,49.15,49.17,49.09,49.12,122875.0,36.54,36.5549,36.4954,36.5177,122875.0
2016-04-19 10:30:00,49.13,49.13,49.02,49.03,149217.0,36.5252,36.5252,36.4434,36.4508,149217.0
2016-04-19 10:35:00,49.02,49.05,48.94,48.95,473187.0,36.4434,36.4657,36.3839,36.3914,473187.0
2016-04-19 10:40:00,48.95,48.96,48.89,48.91,366311.0,36.3914,36.3988,36.3468,36.3616,366311.0
2016-04-19 10:45:00,48.91,48.92,48.86,48.87,124344.0,36.3616,36.3691,36.3245,36.3319,124344.0
2016-04-19 10:50:00,48.86,48.9,48.85,48.87,137605.0,36.3245,36.3542,36.317,36.3319,137605.0
2016-04-19 10:55:00,48.87,48.88,48.84,48.84,69269.0,36.3319,36.3393,36.3096,36.3096,69269.0
2016-04-19 11:00:00,48.84,48.93,48.84,48.92,182726.0,36.3096,36.3765,36.3096,36.3691,182726.0
2016-04-19 11:05:00,48.93,48.95,48.9,48.9,120410.0,36.3765,36.3914,36.3542,36.3542,120410.0
2016-04-19 11:10:00,48.91,48.96,48.9,48.93,122326.0,36.3616,36.3988,36.3542,36.3765,122326.0
2016-04-19 11:15:00,48.93,48.97,48.92,48.96,116037.0,36.3765,36.4062,36.3691,36.3988,116037.0
2016-04-19 11:20:00,48.95,48.96,48.89,48.9,55235.0,36.3914,36.3988,36.3468,36.3542,55235.0
2016-04-19 11:25:00,48.9,48.91,48.87,48.87,293151.0,36.3542,36.3616,36.3319,36.3319,293151.0
2016-04-19 11:30:00,48.87,48.96,48.86,48.94,243990.0,36.3319,36.3988,36.3245,36.3839,243990.0
2016-04-19 11:35:00,48.95,48.99,48.94,48.95,199860.0,36.3914,36.4211,36.3839,36.3914,199860.0
2016-04-19 11:40:00,48.95,49.02,48.94,49.0,90554.0,36.3914,36.4434,36.3839,36.4285,90554.0
2016-04-19 11:45:00,48.99,49.1,48.99,49.09,119502.0,36.4211,36.5029,36.4211,36.4954,119502.0
2016-04-19 11:50:00,49.08,49.1,49.05,49.07,83470.0,36.488,36.5029,36.4657,36.4806,83470.0
2016-04-19 11:55:00,49.07,49.1,49.05,49.08,231796.0,36.4806,36.5029,36.4657,36.488,231796.0
2016-04-19 12:00:00,49.08,49.1,49.03,49.09,110218.0,36.488,36.5029,36.4508,36.4954,110218.0
2016-04-19 12:05:00,49.09,49.09,49.06,49.09,83144.0,36.4954,36.4954,36.4731,36.4954,83144.0
2016-04-19 12:10:00,49.08,49.11,49.07,49.11,153941.0,36.488,36.5103,36.4806,36.5103,153941.0
2016-04-19 12:15:00,49.11,49.12,49.05,49.06,74092.0,36.5103,36.5177,36.4657,36.4731,74092.0
2016-04-19 12:20:00,49.06,49.09,49.05,49.07,155283.0,36.4731,36.4954,36.4657,36.4806,155283.0
2016-04-19 12:25:00,49.07,49.07,49.0,49.01,72923.0,36.4806,36.4806,36.4285,36.436,72923.0
2016-04-19 12:30:00,49.0,49.04,49.0,49.01,138073.0,36.4285,36.4583,36.4285,36.436,138073.0
2016-04-19 12:35:00,49.02,49.08,49.01,49.07,158009.0,36.4434,36.488,36.436,36.4806,158009.0
2016-04-19 12:40:00,49.07,49.09,49.05,49.05,56625.0,36.4806,36.4954,36.4657,36.4657,56625.0
2016-04-19 12:45:00,49.05,49.1,49.05,49.08,215472.0,36.4657,36.5029,36.4657,36.488,215472.0
2016-04-19 12:50:00,49.07,49.14,49.06,49.12,128838.0,36.4806,36.5326,36.4731,36.5177,128838.0
2016-04-19 12:55:00,49.12,49.13,49.1,49.1,74889.0,36.5177,36.5252,36.5029,36.5029,74889.0
2016-04-19 13:00:00,49.11,49.13,49.1,49.12,70291.0,36.5103,36.5252,36.5029,36.5177,70291.0
2016-04-19 13:05:00,49.11,49.12,49.08,49.09,40808.0,36.5103,36.5177,36.488,36.4954,40808.0
2016-04-19 13:10:00,49.09,49.12,49.09,49.12,51160.0,36.4954,36.5177,36.4954,36.5177,51160.0
2016-04-19 13:15:00,49.13,49.13,49.09,49.11,73313.0,36.5252,36.5252,36.4954,36.5103,73313.0
2016-04-19 13:20:00,49.11,49.13,49.08,49.09,80017.0,36.5103,36.5252,36.488,36.4954,80017.0
2016-04-19 13:25:00,49.08,49.12,49.07,49.09,281889.0,36.488,36.5177,36.4806,36.4954,281889.0
2016-04-19 13:30:00,49.09,49.09,49.06,49.08,65502.0,36.4954,36.4954,36.4731,36.488,65502.0
2016-04-19 13:35:00,49.08,49.08,49.04,49.04,66798.0,36.488,36.488,36.4583,36.4583,66798.0
2016-04-19 13:40:00,49.04,49.05,49.03,49.04,24400.0,36.4583,36.4657,36.4508,36.4583,24400.0
2016-04-19 13:45:00,49.05,49.07,49.04,49.07,37381.0,36.4657,36.4806,36.4583,36.4806,37381.0
2016-04-19 13:50:00,49.07,49.08,49.05,49.08,51253.0,36.4806,36.488,36.4657,36.488,51253.0
2016-04-19 13:55:00,49.08,49.08,49.05,49.05,50239.0,36.488,36.488,36.4657,36.4657,50239.0
2016-04-19 14:00:00,49.06,49.08,49.04,49.05,45586.0,36.4731,36.488,36.4583,36.4657,45586.0
2016-04-19 14:05:00,49.05,49.06,49.04,49.05,33477.0,36.4657,36.4731,36.4583,36.4657,33477.0
2016-04-19 14:10:00,49.05,49.07,49.04,49.07,45512.0,36.4657,36.4806,36.4583,36.4806,45512.0
2016-04-19 14:15:00,49.07,49.08,49.06,49.07,26897.0,36.4806,36.488,36.4731,36.4806,26897.0
2016-04-19 14:20:00,49.07,49.08,49.05,49.05,59473.0,36.4806,36.488,36.4657,36.4657,59473.0
2016-04-19 14:25:00,49.05,49.06,49.04,49.04,45835.0,36.4657,36.4731,36.4583,36.4583,45835.0
2016-04-19 14:30:00,49.04,49.05,49.02,49.02,40926.0,36.4583,36.4657,36.4434,36.4434,40926.0
2016-04-19 14:35:00,49.02,49.03,48.99,49.0,52306.0,36.4434,36.4508,36.4211,36.4285,52306.0
2016-04-19 14:40:00,49.0,49.01,48.99,49.01,32780.0,36.4285,36.436,36.4211,36.436,32780.0
2016-04-19 14:45:00,49.01,49.04,49.0,49.03,60979.0,36.436,36.4583,36.4285,36.4508,60979.0
2016-04-19 14:50:00,49.03,49.04,49.02,49.02,44132.0,36.4508,36.4583,36.4434,36.4434,44132.0
2016-04-19 14:55:00,49.02,49.04,49.02,49.02,60894.0,36.4434,36.4583,36.4434,36.4434,60894.0
2016-04-19 15:00:00,49.03,49.06,49.02,49.06,59202.0,36.4508,36.4731,36.4434,36.4731,59202.0
2016-04-19 15:05:00,49.06,49.08,49.05,49.08,68326.0,36.4731,36.488,36.4657,36.488,68326.0
2016-04-19 15:10:00,49.07,49.1,49.06,49.09,74955.0,36.4806,36.5029,36.4731,36.4954,74955.0
2016-04-19 15:15:00,49.1,49.11,49.08,49.09,86855.0,36.5029,36.5103,36.488,36.4954,86855.0
2016-04-19 15:20:00,49.09,49.1,49.08,49.09,79140.0,36.4954,36.5029,36.488,36.4954,79140.0
2016-04-19 15:25:00,49.09,49.13,49.09,49.1,117749.0,36.4954,36.5252,36.4954,36.5029,117749.0
2016-04-19 15:30:00,49.11,49.12,49.1,49.11,241257.0,36.5103,36.5177,36.5029,36.5103,241257.0
2016-04-19 15:35:00,49.11,49.13,49.1,49.11,212433.0,36.5103,36.5252,36.5029,36.5103,212433.0
2016-04-19 15:40:00,49.11,49.12,49.08,49.09,89135.0,36.5103,36.5177,36.488,36.4954,89135.0
2016-04-19 15:45:00,49.09,49.1,49.07,49.09,106152.0,36.4954,36.5029,36.4806,36.4954,106152.0
2016-04-19 15:50:00,49.09,49.11,49.08,49.09,169078.0,36.4954,36.5103,36.488,36.4954,169078.0
2016-04-19 15:55:00,49.09,49.14,49.09,49.14,511152.0,36.4954,36.5326,36.4954,36.5326,511152.0
2016-04-20 09:30:00,49.2,49.25,49.14,49.23,174152.0,36.5772,36.6144,36.5326,36.5995,174152.0
2016-04-20 09:35:00,49.23,49.26,49.18,49.21,179580.0,36.5995,36.6218,36.5624,36.5847,179580.0
2016-04-20 09:40:00,49.2,49.2,49.08,49.1,61033.0,36.5772,36.5772,36.488,36.5029,61033.0
2016-04-20 09:45:00,49.1,49.11,49.0,49.01,203328.0,36.5029,36.5103,36.4285,36.436,203328.0
2016-04-20 09:50:00,49.01,49.01,48.92,48.98,151960.0,36.436,36.436,36.3691,36.4137,151960.0
2016-04-20 09:55:00,48.98,48.99,48.9,48.93,97172.0,36.4137,36.4211,36.3542,36.3765,97172.0
2016-04-20 10:00:00,48.93,48.94,48.87,48.88,209524.0,36.3765,36.3839,36.3319,36.3393,209524.0
2016-04-20 10:05:00,48.88,48.89,48.79,48.81,194407.0,36.3393,36.3468,36.2724,36.2873,194407.0
2016-04-20 10:10:00,48.82,48.85,48.78,48.78,126927.0,36.2947,36.317,36.265,36.265,126927.0
2016-04-20 10:15:00,48.79,48.82,48.76,48.78,203096.0,36.2724,36.2947,36.2501,36.265,203096.0
2016-04-20 10:20:00,48.79,48.82,48.71,48.71,311883.0,36.2724,36.2947,36.2129,36.2129,311883.0
2016-04-20 10:25:00,48.71,48.71,48.67,48.68,113491.0,36.2129,36.2129,36.1832,36.1906,113491.0
2016-04-20 10:30:00,48.68,48.75,48.67,48.68,174930.0,36.1906,36.2427,36.1832,36.1906,174930.0
2016-04-20 10:35:00,48.69,48.77,48.69,48.75,204699.0,36.1981,36.2575,36.1981,36.2427,204699.0
2016-04-20 10:40:00,48.76,48.8,48.73,48.75,117970.0,36.2501,36.2798,36.2278,36.2427,117970.0
2016-04-20 10:45:00,48.75,48.76,48.7,48.71,140996.0,36.2427,36.2501,36.2055,36.2129,140996.0
2016-04-20 10:50:00,48.71,48.73,48.65,48.65,158430.0,36.2129,36.2278,36.1683,36.1683,158430.0
2016-04-20 10:55:00,48.65,48.69,48.62,48.65,132625.0,36.1683,36.1981,36.146,36.1683,132625.0
2016-04-20 11:00:00,48.65,48.71,48.65,48.66,208275.0,36.1683,36.2129,36.1683,36.1758,208275.0
2016-04-20 11:05:00,48.67,48.73,48.66,48.68,168932.0,36.1832,36.2278,36.1758,36.1906,168932.0
2016-04-20 11:10:00,48.68,48.77,48.67,48.77,368078.0,36.1906,36.2575,36.1832,36.2575,368078.0
2016-04-20 11:15:00,48.78,48.85,48.78,48.84,163418.0,36.265,36.317,36.265,36.3096,163418.0
2016-04-20 11:20:00,48.84,48.85,48.8,48.81,423866.0,36.3096,36.317,36.2798,36.2873,423866.0
2016-04-20 11:25:00,48.82,48.87,48.81,48.84,112557.0,36.2947,36.3319,36.2873,36.3096,112557.0
2016-04-20 11:30:00,48.84,48.89,48.83,48.86,85098.0,36.3096,36.3468,36.3021,36.3245,85098.0
2016-04-20 11:35:00,48.85,48.89,48.83,48.83,92846.0,36.317,36.3468,36.3021,36.3021,92846.0
2016-04-20 11:40:00,48.83,48.91,48.83,48.91,432155.0,36.3021,36.3616,36.3021,36.3616,432155.0
2016-04-20 11:45:00,48.92,48.93,48.88,48.9,230943.0,36.3691,36.3765,36.3393,36.3542,230943.0
2016-04-20 11:50:00,48.91,48.94,48.89,48.94,92608.0,36.3616,36.3839,36.3468,36.3839,92608.0
2016-04-20 11:55:00,48.93,48.94,48.85,48.87,267063.0,36.3765,36.3839,36.317,36.3319,267063.0
2016-04-20 12:00:00,48.87,48.88,48.84,48.85,131008.0,36.3319,36.3393,36.3096,36.317,131008.0
2016-04-20 12:05:00,48.85,48.89,48.84,48.88,80652.0,36.317,36.3468,36.3096,36.3393,80652.0
2016-04-20 12:10:00,48.88,48.88,48.84,48.86,89765.0,36.3393,36.3393,36.3096,36.3245,89765.0
2016-04-20 12:15:00,48.86,48.87,48.84,48.86,55111.0,36.3245,36.3319,36.3096,36.3245,55111.0
2016-04-20 12:20:00,48.86,48.88,48.85,48.86,79077.0,36.3245,36.3393,36.317,36.3245,79077.0
2016-04-20 12:25:00,48.86,48.87,48.82,48.85,114107.0,36.3245,36.3319,36.2947,36.317,114107.0
2016-04-20 12:30:00,48.86,48.88,48.84,48.86,116723.0,36.3245,36.3393,36.3096,36.3245,116723.0
2016-04-20 12:35:00,48.86,48.88,48.85,48.86,63809.0,36.3245,36.3393,36.317,36.3245,63809.0
2016-04-20 12:40:00,48.86,48.89,48.84,48.89,41839.0,36.3245,36.3468,36.3096,36.3468,41839.0
2016-04-20 12:45:00,48.88,48.89,48.87,48.89,68016.0,36.3393,36.3468,36.3319,36.3468,68016.0
2016-04-20 12:50:00,48.89,48.9,48.84,48.84,572829.0,36.3468,36.3542,36.3096,36.3096,572829.0
2016-04-20 12:55:00,48.85,48.85,48.82,48.84,136199.0,36.317,36.317,36.2947,36.3096,136199.0
2016-04-20 13:00:00,48.84,48.86,48.79,48.8,497277.0,36.3096,36.3245,36.2724,36.2798,497277.0
2016-04-20 13:05:00,48.8,48.8,48.75,48.76,75449.0,36.2798,36.2798,36.2427,36.2501,75449.0
2016-04-20 13:10:00,48.76,48.81,48.75,48.75,305200.0,36.2501,36.2873,36.2427,36.2427,305200.0
2016-04-20 13:15:00,48.76,48.76,48.72,48.72,55916.0,36.2501,36.2501,36.2204,36.2204,55916.0
2016-04-20 13:20:00,48.72,48.73,48.7,48.71,123141.0,36.2204,36.2278,36.2055,36.2129,123141.0
2016-04-20 13:25:00,48.71,48.73,48.69,48.72,545933.0,36.2129,36.2278,36.1981,36.2204,545933.0
2016-04-20 13:30:00,48.72,48.74,48.71,48.74,156151.0,36.2204,36.2352,36.2129,36.2352,156151.0
2016-04-20 13:35:00,48.75,48.75,48.7,48.71,245031.0,36.2427,36.2427,36.2055,36.2129,245031.0
2016-04-20 13:40:00,48.7,48.71,48.66,48.67,113527.0,36.2055,36.2129,36.1758,36.1832,113527.0
2016-04-20 13:45:00,48.67,48.7,48.66,48.69,108598.0,36.1832,36.2055,36.1758,36.1981,108598.0
2016-04-20 13:50:00,48.69,48.7,48.67,48.68,74514.0,36.1981,36.2055,36.1832,36.1906,74514.0
2016-04-20 13:55:00,48.68,48.7,48.67,48.7,119007.0,36.1906,36.2055,36.1832,36.2055,119007.0
2016-04-20 14:00:00,48.69,48.69,48.6,48.6,597208.0,36.1981,36.1981,36.1312,36.1312,597208.0
2016-04-20 14:05:00,48.6,48.63,48.58,48.58,135584.0,36.1312,36.1535,36.1163,36.1163,135584.0
2016-04-20 14:10:00,48.58,48.6,48.56,48.57,193398.0,36.1163,36.1312,36.1014,36.1089,193398.0
2016-04-20 14:15:00,48.56,48.57,48.51,48.53,581416.0,36.1014,36.1089,36.0642,36.0791,581416.0
2016-04-20 14:20:00,48.52,48.54,48.48,48.49,598811.0,36.0717,36.0865,36.0419,36.0494,598811.0
2016-04-20 14:25:00,48.49,48.55,48.48,48.49,213544.0,36.0494,36.094,36.0419,36.0494,213544.0
2016-04-20 14:30:00,48.48,48.55,48.48,48.54,218401.0,36.0419,36.094,36.0419,36.0865,218401.0
2016-04-20 14:35:00,48.54,48.55,48.47,48.48,326664.0,36.0865,36.094,36.0345,36.0419,326664.0
2016-04-20 14:40:00,48.48,48.48,48.45,48.47,174166.0,36.0419,36.0419,36.0196,36.0345,174166.0
2016-04-20 14:45:00,48.47,48.49,48.43,48.43,715757.0,36.0345,36.0494,36.0048,36.0048,715757.0
2016-04-20 14:50:00,48.44,48.45,48.37,48.39,629545.0,36.0122,36.0196,35.9602,35.975,629545.0
2016-04-20 14:55:00,48.39,48.39,48.33,48.33,393123.0,35.975,35.975,35.9304,35.9304,393123.0
2016-04-20 15:00:00,48.33,48.33,48.29,48.3,820215.0,35.9304,35.9304,35.9007,35.9081,820215.0
2016-04-20 15:05:00,48.3,48.31,48.26,48.27,441037.0,35.9081,35.9156,35.8784,35.8858,441037.0
2016-04-20 15:10:00,48.27,48.27,48.2,48.2,543435.0,35.8858,35.8858,35.8338,35.8338,543435.0
2016-04-20 15:15:00,48.2,48.2,48.13,48.13,381051.0,35.8338,35.8338,35.7817,35.7817,381051.0
2016-04-20 15:20:00,48.13,48.14,48.09,48.14,1186313.0,35.7817,35.7892,35.752,35.7892,1186313.0
2016-04-20 15:25:00,48.13,48.19,48.13,48.18,519580.0,35.7817,35.8263,35.7817,35.8189,519580.0
2016-04-20 15:30:00,48.19,48.2,48.1,48.1,261284.0,35.8263,35.8338,35.7594,35.7594,261284.0
2016-04-20 15:35:00,48.11,48.11,47.97,47.98,1391195.0,35.7669,35.7669,35.6628,35.6702,1391195.0
2016-04-20 15:40:00,47.97,47.98,47.92,47.96,791016.0,35.6628,35.6702,35.6256,35.6554,791016.0
2016-04-20 15:45:00,47.96,47.97,47.91,47.91,897074.0,35.6554,35.6628,35.6182,35.6182,897074.0
2016-04-20 15:50:00,47.92,47.94,47.9,47.9,914366.0,35.6256,35.6405,35.6107,35.6107,914366.0
2016-04-20 15:55:00,47.9,47.98,47.9,47.94,1805539.0,35.6107,35.6702,35.6107,35.6405,1805539.0
2016-04-21 09:30:00,47.81,47.88,47.51,47.57,1133255.0,35.5438,35.5959,35.3208,35.3654,1133255.0
2016-04-21 09:35:00,47.56,47.59,47.3,47.35,1161913.0,35.358,35.3803,35.1647,35.2019,1161913.0
2016-04-21 09:40:00,47.35,47.43,47.25,47.3,782621.0,35.2019,35.2613,35.1275,35.1647,782621.0
2016-04-21 09:45:00,47.31,47.41,47.29,47.37,641769.0,35.1721,35.2465,35.1573,35.2167,641769.0
2016-04-21 09:50:00,47.37,47.58,47.35,47.55,1014278.0,35.2167,35.3728,35.2019,35.3505,1014278.0
2016-04-21 09:55:00,47.55,47.61,47.48,47.48,580889.0,35.3505,35.3952,35.2985,35.2985,580889.0
2016-04-21 10:00:00,47.48,47.59,47.48,47.56,584247.0,35.2985,35.3803,35.2985,35.358,584247.0
2016-04-21 10:05:00,47.56,47.76,47.54,47.71,605244.0,35.358,35.5067,35.3431,35.4695,605244.0
2016-04-21 10:10:00,47.71,47.74,47.68,47.69,343288.0,35.4695,35.4918,35.4472,35.4546,343288.0
2016-04-21 10:15:00,47.69,47.69,47.55,47.56,389377.0,35.4546,35.4546,35.3505,35.358,389377.0
2016-04-21 10:20:00,47.56,47.57,47.46,47.47,450877.0,35.358,35.3654,35.2836,35.2911,450877.0
2016-04-21 10:25:00,47.46,47.46,47.3,47.33,363914.0,35.2836,35.2836,35.1647,35.187,363914.0
2016-04-21 10:30:00,47.33,47.38,47.25,47.38,412198.0,35.187,35.2242,35.1275,35.2242,412198.0
2016-04-21 10:35:00,47.39,47.39,47.28,47.34,652379.0,35.2316,35.2316,35.1498,35.1944,652379.0
2016-04-21 10:40:00,47.34,47.44,47.33,47.37,374374.0,35.1944,35.2688,35.187,35.2167,374374.0
2016-04-21 10:45:00,47.37,47.38,47.21,47.22,395900.0,35.2167,35.2242,35.0978,35.1052,395900.0
2016-04-21 10:50:00,47.22,47.22,47.15,47.21,543409.0,35.1052,35.1052,35.0532,35.0978,543409.0
2016-04-21 10:55:00,47.21,47.29,47.16,47.18,214319.0,35.0978,35.1573,35.0606,35.0755,214319.0
2016-04-21 11:00:00,47.18,47.28,47.18,47.27,215747.0,35.0755,35.1498,35.0755,35.1424,215747.0
2016-04-21 11:05:00,47.27,47.27,47.14,47.17,604352.0,35.1424,35.1424,35.0457,35.068,604352.0
2016-04-21 11:10:00,47.18,47.2,47.1,47.12,359872.0,35.0755,35.0903,35.016,35.0309,359872.0
2016-04-21 11:15:00,47.12,47.21,47.1,47.16,286731.0,35.0309,35.0978,35.016,35.0606,286731.0
2016-04-21 11:20:00,47.16,47.29,47.14,47.28,270505.0,35.0606,35.1573,35.0457,35.1498,270505.0
2016-04-21 11:25:00,47.27,47.36,47.22,47.25,338164.0,35.1424,35.2093,35.1052,35.1275,338164.0
2016-04-21 11:30:00,47.24,47.25,47.16,47.16,327763.0,35.1201,35.1275,35.0606,35.0606,327763.0
2016-04-21 11:35:00,47.16,47.18,47.12,47.16,265439.0,35.0606,35.0755,35.0309,35.0606,265439.0
2016-04-21 11:40:00,47.16,47.17,47.05,47.06,531795.0,35.0606,35.068,34.9788,34.9863,531795.0
2016-04-21 11:45:00,47.06,47.12,47.03,47.1,494997.0,34.9863,35.0309,34.964,35.016,494997.0
2016-04-21 11:50:00,47.1,47.13,47.04,47.08,501419.0,35.016,35.0383,34.9714,35.0011,501419.0
2016-04-21 11:55:00,47.07,47.08,47.02,47.03,253438.0,34.9937,35.0011,34.9565,34.964,253438.0
2016-04-21 12:00:00,47.04,47.11,47.04,47.11,152850.0,34.9714,35.0234,34.9714,35.0234,152850.0
2016-04-21 12:05:00,47.1,47.1,47.03,47.07,256169.0,35.016,35.016,34.964,34.9937,256169.0
2016-04-21 12:10:00,47.06,47.12,47.03,47.05,353887.0,34.9863,35.0309,34.964,34.9788,353887.0
2016-04-21 12:15:00,47.05,47.09,47.0,47.09,163801.0,34.9788,35.0086,34.9417,35.0086,163801.0
2016-04-21 12:20:00,47.08,47.09,47.01,47.02,205540.0,35.0011,35.0086,34.9491,34.9565,205540.0
2016-04-21 12:25:00,47.03,47.1,47.0,47.09,167440.0,34.964,35.016,34.9417,35.0086,167440.0
2016-04-21 12:30:00,47.09,47.1,47.03,47.05,156803.0,35.0086,35.016,34.964,34.9788,156803.0
2016-04-21 12:35:00,47.05,47.09,47.03,47.07,154794.0,34.9788,35.0086,34.964,34.9937,154794.0
2016-04-21 12:40:00,47.07,47.11,47.05,47.11,115609.0,34.9937,35.0234,34.9788,35.0234,115609.0
2016-04-21 12:45:00,47.11,47.12,47.02,47.05,188759.0,35.0234,35.0309,34.9565,34.9788,188759.0
2016-04-21 12:50:00,47.05,47.05,46.99,47.0,199347.0,34.9788,34.9788,34.9342,34.9417,199347.0
2016-04-21 12:55:00,47.0,47.03,46.99,47.02,176190.0,34.9417,34.964,34.9342,34.9565,176190.0
2016-04-21 13:00:00,47.03,47.14,47.03,47.04,369843.0,34.964,35.0457,34.964,34.9714,369843.0
2016-04-21 13:05:00,47.05,47.06,46.98,46.99,557730.0,34.9788,34.9863,34.9268,34.9342,557730.0
2016-04-21 13:10:00,46.99,47.03,46.96,46.96,336899.0,34.9342,34.964,34.9119,34.9119,336899.0
2016-04-21 13:15:00,46.97,46.97,46.89,46.9,858093.0,34.9193,34.9193,34.8599,34.8673,858093.0
2016-04-21 13:20:00,46.9,46.96,46.9,46.94,255301.0,34.8673,34.9119,34.8673,34.897,255301.0
2016-04-21 13:25:00,46.93,46.94,46.89,46.89,205186.0,34.8896,34.897,34.8599,34.8599,205186.0
2016-04-21 13:30:00,46.89,46.92,46.87,46.89,256040.0,34.8599,34.8822,34.845,34.8599,256040.0
2016-04-21 13:35:00,46.89,46.89,46.83,46.87,227098.0,34.8599,34.8599,34.8153,34.845,227098.0
2016-04-21 13:40:00,46.87,46.95,46.86,46.94,187797.0,34.845,34.9045,34.8376,34.897,187797.0
2016-04-21 13:45:00,46.94,46.95,46.83,46.83,407609.0,34.897,34.9045,34.8153,34.8153,407609.0
2016-04-21 13:50:00,46.83,46.84,46.77,46.78,226979.0,34.8153,34.8227,34.7707,34.7781,226979.0
2016-04-21 13:55:00,46.77,46.78,46.72,46.78,256642.0,34.7707,34.7781,34.7335,34.7781,256642.0
2016-04-21 14:00:00,46.77,46.81,46.77,46.79,215177.0,34.7707,34.8004,34.7707,34.7855,215177.0
2016-04-21 14:05:00,46.8,46.9,46.79,46.9,292832.0,34.793,34.8673,34.7855,34.8673,292832.0
2016-04-21 14:10:00,46.9,46.97,46.88,46.97,306832.0,34.8673,34.9193,34.8524,34.9193,306832.0
2016-04-21 14:15:00,46.97,47.03,46.95,46.96,292057.0,34.9193,34.964,34.9045,34.9119,292057.0
2016-04-21 14:20:00,46.96,47.01,46.93,47.0,405799.0,34.9119,34.9491,34.8896,34.9417,405799.0
2016-04-21 14:25:00,46.99,47.06,46.99,47.02,250574.0,34.9342,34.9863,34.9342,34.9565,250574.0
2016-04-21 14:30:00,47.02,47.03,46.93,46.93,165423.0,34.9565,34.964,34.8896,34.8896,165423.0
2016-04-21 14:35:00,46.94,47.0,46.93,46.95,194868.0,34.897,34.9417,34.8896,34.9045,194868.0
2016-04-21 14:40:00,46.94,46.94,46.85,46.85,576133.0,34.897,34.897,34.8301,34.8301,576133.0
2016-04-21 14:45:00,46.85,46.92,46.85,46.88,267194.0,34.8301,34.8822,34.8301,34.8524,267194.0
2016-04-21 14:50:00,46.88,46.95,46.88,46.91,231131.0,34.8524,34.9045,34.8524,34.8747,231131.0
2016-04-21 14:55:00,46.91,46.99,46.91,46.97,337545.0,34.8747,34.9342,34.8747,34.9193,337545.0
2016-04-21 15:00:00,46.97,47.06,46.96,47.06,365572.0,34.9193,34.9863,34.9119,34.9863,365572.0
2016-04-21 15:05:00,47.06,47.29,47.02,47.03,706910.0,34.9863,35.1573,34.9565,34.964,706910.0
2016-04-21 15:10:00,47.02,47.05,46.98,47.03,736121.0,34.9565,34.9788,34.9268,34.964,736121.0
2016-04-21 15:15:00,47.04,47.04,47.0,47.01,195041.0,34.9714,34.9714,34.9417,34.9491,195041.0
2016-04-21 15:20:00,47.01,47.02,46.97,46.97,195481.0,34.9491,34.9565,34.9193,34.9193,195481.0
2016-04-21 15:25:00,46.97,47.01,46.94,46.95,281477.0,34.9193,34.9491,34.897,34.9045,281477.0
2016-04-21 15:30:00,46.96,46.99,46.94,46.95,337431.0,34.9119,34.9342,34.897,34.9045,337431.0
2016-04-21 15:35:00,46.96,46.99,46.94,46.94,451545.0,34.9119,34.9342,34.897,34.897,451545.0
2016-04-21 15:40:00,46.94,46.97,46.93,46.96,293795.0,34.897,34.9193,34.8896,34.9119,293795.0
2016-04-21 15:45:00,46.95,46.96,46.91,46.95,420655.0,34.9045,34.9119,34.8747,34.9045,420655.0
2016-04-21 15:50:00,46.95,46.95,46.9,46.91,425535.0,34.9045,34.9045,34.8673,34.8747,425535.0
2016-04-21 15:55:00,46.91,46.93,46.9,46.91,1398894.0,34.8747,34.8896,34.8673,34.8747,1398894.0
2016-04-22 09:30:00,47.06,47.36,47.03,47.2,696128.0,34.9863,35.2093,34.964,35.0903,696128.0
2016-04-22 09:35:00,47.2,47.28,47.13,47.28,277321.0,35.0903,35.1498,35.0383,35.1498,277321.0
2016-04-22 09:40:00,47.28,47.29,47.15,47.23,200408.0,35.1498,35.1573,35.0532,35.1126,200408.0
2016-04-22 09:45:00,47.22,47.31,47.2,47.28,209377.0,35.1052,35.1721,35.0903,35.1498,209377.0
2016-04-22 09:50:00,47.28,47.33,47.25,47.31,218332.0,35.1498,35.187,35.1275,35.1721,218332.0
2016-04-22 09:55:00,47.32,47.38,47.28,47.34,300619.0,35.1796,35.2242,35.1498,35.1944,300619.0
2016-04-22 10:00:00,47.33,47.4,47.31,47.32,193278.0,35.187,35.239,35.1721,35.1796,193278.0
2016-04-22 10:05:00,47.33,47.38,47.3,47.35,253572.0,35.187,35.2242,35.1647,35.2019,253572.0
2016-04-22 10:10:00,47.34,47.4,47.34,47.38,224766.0,35.1944,35.239,35.1944,35.2242,224766.0
2016-04-22 10:15:00,47.37,47.41,47.33,47.34,179640.0,35.2167,35.2465,35.187,35.1944,179640.0
2016-04-22 10:20:00,47.35,47.37,47.33,47.34,282614.0,35.2019,35.2167,35.187,35.1944,282614.0
2016-04-22 10:25:00,47.35,47.39,47.34,47.38,188961.0,35.2019,35.2316,35.1944,35.2242,188961.0
2016-04-22 10:30:00,47.38,47.39,47.3,47.32,217069.0,35.2242,35.2316,35.1647,35.1796,217069.0
2016-04-22 10:35:00,47.31,47.33,47.22,47.25,136556.0,35.1721,35.187,35.1052,35.1275,136556.0
2016-04-22 10:40:00,47.25,47.27,47.19,47.21,191073.0,35.1275,35.1424,35.0829,35.0978,191073.0
2016-04-22 10:45:00,47.21,47.31,47.2,47.27,150742.0,35.0978,35.1721,35.0903,35.1424,150742.0
2016-04-22 10:50:00,47.27,47.29,47.23,47.23,106440.0,35.1424,35.1573,35.1126,35.1126,106440.0
2016-04-22 10:55:00,47.23,47.25,47.2,47.23,117803.0,35.1126,35.1275,35.0903,35.1126,117803.0
2016-04-22 11:00:00,47.23,47.24,47.17,47.17,128049.0,35.1126,35.1201,35.068,35.068,128049.0
2016-04-22 11:05:00,47.17,47.18,47.13,47.15,87580.0,35.068,35.0755,35.0383,35.0532,87580.0
2016-04-22 11:10:00,47.15,47.24,47.13,47.2,232967.0,35.0532,35.1201,35.0383,35.0903,232967.0
2016-04-22 11:15:00,47.2,47.27,47.18,47.27,283093.0,35.0903,35.1424,35.0755,35.1424,283093.0
2016-04-22 11:20:00,47.27,47.27,47.19,47.21,201108.0,35.1424,35.1424,35.0829,35.0978,201108.0
2016-04-22 11:25:00,47.21,47.29,47.19,47.29,192459.0,35.0978,35.1573,35.0829,35.1573,192459.0
2016-04-22 11:30:00,47.29,47.35,47.28,47.31,125596.0,35.1573,35.2019,35.1498,35.1721,125596.0
2016-04-22 11:35:00,47.31,47.32,47.27,47.29,135316.0,35.1721,35.1796,35.1424,35.1573,135316.0
2016-04-22 11:40:00,47.29,47.29,47.21,47.21,135339.0,35.1573,35.1573,35.0978,35.0978,135339.0
2016-04-22 11:45:00,47.21,47.25,47.21,47.25,67097.0,35.0978,35.1275,35.0978,35.1275,67097.0
2016-04-22 11:50:00,47.25,47.29,47.23,47.29,128064.0,35.1275,35.1573,35.1126,35.1573,128064.0
2016-04-22 11:55:00,47.29,47.3,47.26,47.27,45510.0,35.1573,35.1647,35.1349,35.1424,45510.0
2016-04-22 12:00:00,47.26,47.3,47.26,47.28,42818.0,35.1349,35.1647,35.1349,35.1498,42818.0
2016-04-22 12:05:00,47.27,47.29,47.24,47.24,38070.0,35.1424,35.1573,35.1201,35.1201,38070.0
2016-04-22 12:10:00,47.24,47.27,47.2,47.2,125683.0,35.1201,35.1424,35.0903,35.0903,125683.0
2016-04-22 12:15:00,47.2,47.2,47.17,47.18,42855.0,35.0903,35.0903,35.068,35.0755,42855.0
2016-04-22 12:20:00,47.18,47.19,47.16,47.17,43507.0,35.0755,35.0829,35.0606,35.068,43507.0
2016-04-22 12:25:00,47.16,47.18,47.14,47.17,138637.0,35.0606,35.0755,35.0457,35.068,138637.0
2016-04-22 12:30:00,47.16,47.19,47.15,47.17,75651.0,35.0606,35.0829,35.0532,35.068,75651.0
2016-04-22 12:35:00,47.17,47.2,47.17,47.2,67238.0,35.068,35.0903,35.068,35.0903,67238.0
2016-04-22 12:40:00,47.2,47.22,47.18,47.22,27788.0,35.0903,35.1052,35.0755,35.1052,27788.0
2016-04-22 12:45:00,47.21,47.22,47.18,47.18,68489.0,35.0978,35.1052,35.0755,35.0755,68489.0
2016-04-22 12:50:00,47.18,47.18,47.15,47.16,93290.0,35.0755,35.0755,35.0532,35.0606,93290.0
2016-04-22 12:55:00,47.16,47.18,47.15,47.16,47078.0,35.0606,35.0755,35.0532,35.0606,47078.0
2016-04-22 13:00:00,47.16,47.17,47.14,47.15,56945.0,35.0606,35.068,35.0457,35.0532,56945.0
2016-04-22 13:05:00,47.16,47.19,47.16,47.17,41618.0,35.0606,35.0829,35.0606,35.068,41618.0
2016-04-22 13:10:00,47.16,47.2,47.16,47.18,31321.0,35.0606,35.0903,35.0606,35.0755,31321.0
2016-04-22 13:15:00,47.17,47.18,47.15,47.16,36119.0,35.068,35.0755,35.0532,35.0606,36119.0
2016-04-22 13:20:00,47.15,47.15,47.13,47.15,43448.0,35.0532,35.0532,35.0383,35.0532,43448.0
2016-04-22 13:25:00,47.15,47.16,47.13,47.13,52833.0,35.0532,35.0606,35.0383,35.0383,52833.0
2016-04-22 13:30:00,47.12,47.16,47.12,47.15,49388.0,35.0309,35.0606,35.0309,35.0532,49388.0
2016-04-22 13:35:00,47.15,47.16,47.11,47.13,145183.0,35.0532,35.0606,35.0234,35.0383,145183.0
2016-04-22 13:40:00,47.14,47.26,47.13,47.26,273806.0,35.0457,35.1349,35.0383,35.1349,273806.0
2016-04-22 13:45:00,47.26,47.31,47.25,47.29,234163.0,35.1349,35.1721,35.1275,35.1573,234163.0
2016-04-22 13:50:00,47.3,47.31,47.28,47.29,82895.0,35.1647,35.1721,35.1498,35.1573,82895.0
2016-04-22 13:55:00,47.29,47.29,47.25,47.26,115822.0,35.1573,35.1573,35.1275,35.1349,115822.0
2016-04-22 14:00:00,47.25,47.35,47.24,47.34,83850.0,35.1275,35.2019,35.1201,35.1944,83850.0
2016-04-22 14:05:00,47.33,47.34,47.3,47.31,124321.0,35.187,35.1944,35.1647,35.1721,124321.0
2016-04-22 14:10:00,47.31,47.35,47.3,47.32,79378.0,35.1721,35.2019,35.1647,35.1796,79378.0
2016-04-22 14:15:00,47.31,47.36,47.3,47.36,86934.0,35.1721,35.2093,35.1647,35.2093,86934.0
2016-04-22 14:20:00,47.35,47.38,47.34,47.36,491603.0,35.2019,35.2242,35.1944,35.2093,491603.0
2016-04-22 14:25:00,47.36,47.38,47.35,47.37,237937.0,35.2093,35.2242,35.2019,35.2167,237937.0
2016-04-22 14:30:00,47.36,47.38,47.34,47.36,145998.0,35.2093,35.2242,35.1944,35.2093,145998.0
2016-04-22 14:35:00,47.36,47.38,47.36,47.36,86612.0,35.2093,35.2242,35.2093,35.2093,86612.0
2016-04-22 14:40:00,47.37,47.38,47.35,47.38,157074.0,35.2167,35.2242,35.2019,35.2242,157074.0
2016-04-22 14:45:00,47.37,47.38,47.35,47.38,132396.0,35.2167,35.2242,35.2019,35.2242,132396.0
2016-04-22 14:50:00,47.38,47.38,47.34,47.37,153114.0,35.2242,35.2242,35.1944,35.2167,153114.0
2016-04-22 14:55:00,47.37,47.37,47.33,47.34,40982.0,35.2167,35.2167,35.187,35.1944,40982.0
2016-04-22 15:00:00,47.34,47.38,47.33,47.33,53498.0,35.1944,35.2242,35.187,35.187,53498.0
2016-04-22 15:05:00,47.33,47.34,47.32,47.33,17806.0,35.187,35.1944,35.1796,35.187,17806.0
2016-04-22 15:10:00,47.33,47.36,47.32,47.34,83284.0,35.187,35.2093,35.1796,35.1944,83284.0
2016-04-22 15:15:00,47.34,47.35,47.32,47.33,37010.0,35.1944,35.2019,35.1796,35.187,37010.0
2016-04-22 15:20:00,47.33,47.33,47.3,47.33,106404.0,35.187,35.187,35.1647,35.187,106404.0
2016-04-22 15:25:00,47.33,47.37,47.32,47.35,230335.0,35.187,35.2167,35.1796,35.2019,230335.0
2016-04-22 15:30:00,47.36,47.36,47.32,47.32,62795.0,35.2093,35.2093,35.1796,35.1796,62795.0
2016-04-22 15:35:00,47.33,47.36,47.32,47.32,261929.0,35.187,35.2093,35.1796,35.1796,261929.0
2016-04-22 15:40:00,47.32,47.33,47.29,47.32,210352.0,35.1796,35.187,35.1573,35.1796,210352.0
2016-04-22 15:45:00,47.32,47.36,47.31,47.35,145527.0,35.1796,35.2093,35.1721,35.2019,145527.0
2016-04-22 15:50:00,47.34,47.35,47.33,47.34,141383.0,35.1944,35.2019,35.187,35.1944,141383.0
2016-04-22 15:55:00,47.35,47.38,47.33,47.34,561247.0,35.2019,35.2242,35.187,35.1944,561247.0
2016-04-25 09:30:00,47.15,47.43,47.15,47.32,260638.0,35.0532,35.2613,35.0532,35.1796,260638.0
2016-04-25 09:35:00,47.32,47.32,47.15,47.17,386402.0,35.1796,35.1796,35.0532,35.068,386402.0
2016-04-25 09:40:00,47.18,47.25,47.12,47.25,218505.0,35.0755,35.1275,35.0309,35.1275,218505.0
2016-04-25 09:45:00,47.26,47.33,47.24,47.29,843547.0,35.1349,35.187,35.1201,35.1573,843547.0
2016-04-25 09:50:00,47.28,47.32,47.18,47.21,265522.0,35.1498,35.1796,35.0755,35.0978,265522.0
2016-04-25 09:55:00,47.21,47.22,47.13,47.15,159572.0,35.0978,35.1052,35.0383,35.0532,159572.0
2016-04-25 10:00:00,47.14,47.22,47.13,47.21,203517.0,35.0457,35.1052,35.0383,35.0978,203517.0
2016-04-25 10:05:00,47.22,47.23,47.15,47.17,297994.0,35.1052,35.1126,35.0532,35.068,297994.0
2016-04-25 10:10:00,47.17,47.18,47.13,47.17,219515.0,35.068,35.0755,35.0383,35.068,219515.0
2016-04-25 10:15:00,47.16,47.24,47.14,47.24,272154.0,35.0606,35.1201,35.0457,35.1201,272154.0
2016-04-25 10:20:00,47.23,47.25,47.19,47.23,159407.0,35.1126,35.1275,35.0829,35.1126,159407.0
2016-04-25 10:25:00,47.23,47.27,47.18,47.19,209177.0,35.1126,35.1424,35.0755,35.0829,209177.0
2016-04-25 10:30:00,47.19,47.22,47.18,47.22,105723.0,35.0829,35.1052,35.0755,35.1052,105723.0
2016-04-25 10:35:00,47.22,47.28,47.21,47.25,172128.0,35.1052,35.1498,35.0978,35.1275,172128.0
2016-04-25 10:40:00,47.25,47.3,47.24,47.25,86808.0,35.1275,35.1647,35.1201,35.1275,86808.0
2016-04-25 10:45:00,47.24,47.29,47.21,47.28,138575.0,35.1201,35.1573,35.0978,35.1498,138575.0
2016-04-25 10:50:00,47.28,47.32,47.26,47.3,89145.0,35.1498,35.1796,35.1349,35.1647,89145.0
2016-04-25 10:55:00,47.3,47.33,47.29,47.32,103862.0,35.1647,35.187,35.1573,35.1796,103862.0
2016-04-25 11:00:00,47.31,47.37,47.28,47.36,176287.0,35.1721,35.2167,35.1498,35.2093,176287.0
2016-04-25 11:05:00,47.37,47.37,47.3,47.33,90948.0,35.2167,35.2167,35.1647,35.187,90948.0
2016-04-25 11:10:00,47.33,47.34,47.3,47.34,118936.0,35.187,35.1944,35.1647,35.1944,118936.0
2016-04-25 11:15:00,47.34,47.36,47.3,47.31,201449.0,35.1944,35.2093,35.1647,35.1721,201449.0
2016-04-25 11:20:00,47.32,47.35,47.28,47.33,201288.0,35.1796,35.2019,35.1498,35.187,201288.0
2016-04-25 11:25:00,47.32,47.35,47.3,47.31,192599.0,35.1796,35.2019,35.1647,35.1721,192599.0
2016-04-25 11:30:00,47.31,47.33,47.28,47.3,153452.0,35.1721,35.187,35.1498,35.1647,153452.0
2016-04-25 11:35:00,47.31,47.33,47.25,47.26,81747.0,35.1721,35.187,35.1275,35.1349,81747.0
2016-04-25 11:40:00,47.27,47.29,47.24,47.28,105895.0,35.1424,35.1573,35.1201,35.1498,105895.0
2016-04-25 11:45:00,47.28,47.34,47.27,47.33,419649.0,35.1498,35.1944,35.1424,35.187,419649.0
2016-04-25 11:50:00,47.33,47.33,47.26,47.3,303664.0,35.187,35.187,35.1349,35.1647,303664.0
2016-04-25 11:55:00,47.3,47.31,47.28,47.29,106540.0,35.1647,35.1721,35.1498,35.1573,106540.0
2016-04-25 12:00:00,47.3,47.34,47.29,47.3,149132.0,35.1647,35.1944,35.1573,35.1647,149132.0
2016-04-25 12:05:00,47.3,47.31,47.26,47.27,57540.0,35.1647,35.1721,35.1349,35.1424,57540.0
2016-04-25 12:10:00,47.26,47.28,47.24,47.26,73641.0,35.1349,35.1498,35.1201,35.1349,73641.0
2016-04-25 12:15:00,47.26,47.29,47.25,47.26,52690.0,35.1349,35.1573,35.1275,35.1349,52690.0
2016-04-25 12:20:00,47.26,47.29,47.25,47.29,52473.0,35.1349,35.1573,35.1275,35.1573,52473.0
2016-04-25 12:25:00,47.29,47.29,47.26,47.27,30031.0,35.1573,35.1573,35.1349,35.1424,30031.0
2016-04-25 12:30:00,47.27,47.29,47.24,47.25,72030.0,35.1424,35.1573,35.1201,35.1275,72030.0
2016-04-25 12:35:00,47.25,47.29,47.24,47.26,82041.0,35.1275,35.1573,35.1201,35.1349,82041.0
2016-04-25 12:40:00,47.26,47.28,47.24,47.28,110697.0,35.1349,35.1498,35.1201,35.1498,110697.0
2016-04-25 12:45:00,47.28,47.28,47.26,47.28,107388.0,35.1498,35.1498,35.1349,35.1498,107388.0
2016-04-25 12:50:00,47.28,47.37,47.27,47.36,131332.0,35.1498,35.2167,35.1424,35.2093,131332.0
2016-04-25 12:55:00,47.35,47.36,47.32,47.33,86676.0,35.2019,35.2093,35.1796,35.187,86676.0
2016-04-25 13:00:00,47.34,47.36,47.33,47.34,98227.0,35.1944,35.2093,35.187,35.1944,98227.0
2016-04-25 13:05:00,47.34,47.38,47.33,47.37,241303.0,35.1944,35.2242,35.187,35.2167,241303.0
2016-04-25 13:10:00,47.36,47.41,47.36,47.39,321627.0,35.2093,35.2465,35.2093,35.2316,321627.0
2016-04-25 13:15:00,47.39,47.43,47.38,47.43,207261.0,35.2316,35.2613,35.2242,35.2613,207261.0
2016-04-25 13:20:00,47.44,47.44,47.4,47.41,152162.0,35.2688,35.2688,35.239,35.2465,152162.0
2016-04-25 13:25:00,47.41,47.45,47.4,47.41,96910.0,35.2465,35.2762,35.239,35.2465,96910.0
2016-04-25 13:30:00,47.41,47.42,47.38,47.38,55733.0,35.2465,35.2539,35.2242,35.2242,55733.0
2016-04-25 13:35:00,47.38,47.4,47.37,47.39,61885.0,35.2242,35.239,35.2167,35.2316,61885.0
2016-04-25 13:40:00,47.38,47.39,47.33,47.34,48516.0,35.2242,35.2316,35.187,35.1944,48516.0
2016-04-25 13:45:00,47.34,47.36,47.32,47.34,69729.0,35.1944,35.2093,35.1796,35.1944,69729.0
2016-04-25 13:50:00,47.35,47.35,47.31,47.33,157788.0,35.2019,35.2019,35.1721,35.187,157788.0
2016-04-25 13:55:00,47.33,47.34,47.31,47.34,49850.0,35.187,35.1944,35.1721,35.1944,49850.0
2016-04-25 14:00:00,47.33,47.37,47.33,47.36,193648.0,35.187,35.2167,35.187,35.2093,193648.0
2016-04-25 14:05:00,47.36,47.36,47.29,47.31,67504.0,35.2093,35.2093,35.1573,35.1721,67504.0
2016-04-25 14:10:00,47.31,47.33,47.3,47.3,47538.0,35.1721,35.187,35.1647,35.1647,47538.0
2016-04-25 14:15:00,47.3,47.32,47.29,47.32,84681.0,35.1647,35.1796,35.1573,35.1796,84681.0
2016-04-25 14:20:00,47.32,47.32,47.28,47.29,45338.0,35.1796,35.1796,35.1498,35.1573,45338.0
2016-04-25 14:25:00,47.29,47.32,47.28,47.29,49468.0,35.1573,35.1796,35.1498,35.1573,49468.0
2016-04-25 14:30:00,47.29,47.32,47.28,47.29,47426.0,35.1573,35.1796,35.1498,35.1573,47426.0
2016-04-25 14:35:00,47.29,47.32,47.27,47.31,59354.0,35.1573,35.1796,35.1424,35.1721,59354.0
2016-04-25 14:40:00,47.32,47.32,47.29,47.31,96661.0,35.1796,35.1796,35.1573,35.1721,96661.0
2016-04-25 14:45:00,47.3,47.31,47.28,47.28,24326.0,35.1647,35.1721,35.1498,35.1498,24326.0
2016-04-25 14:50:00,47.28,47.29,47.27,47.28,136559.0,35.1498,35.1573,35.1424,35.1498,136559.0
2016-04-25 14:55:00,47.28,47.34,47.27,47.33,84628.0,35.1498,35.1944,35.1424,35.187,84628.0
2016-04-25 15:00:00,47.32,47.34,47.32,47.32,35897.0,35.1796,35.1944,35.1796,35.1796,35897.0
2016-04-25 15:05:00,47.33,47.34,47.31,47.32,69510.0,35.187,35.1944,35.1721,35.1796,69510.0
2016-04-25 15:10:00,47.31,47.34,47.31,47.32,56920.0,35.1721,35.1944,35.1721,35.1796,56920.0
2016-04-25 15:15:00,47.32,47.34,47.29,47.31,57167.0,35.1796,35.1944,35.1573,35.1721,57167.0
2016-04-25 15:20:00,47.31,47.32,47.31,47.32,48913.0,35.1721,35.1796,35.1721,35.1796,48913.0
2016-04-25 15:25:00,47.32,47.35,47.31,47.35,69669.0,35.1796,35.2019,35.1721,35.2019,69669.0
2016-04-25 15:30:00,47.35,47.37,47.33,47.36,132373.0,35.2019,35.2167,35.187,35.2093,132373.0
2016-04-25 15:35:00,47.36,47.38,47.35,47.37,226225.0,35.2093,35.2242,35.2019,35.2167,226225.0
2016-04-25 15:40:00,47.37,47.42,47.36,47.4,140500.0,35.2167,35.2539,35.2093,35.239,140500.0
2016-04-25 15:45:00,47.41,47.41,47.37,47.37,369048.0,35.2465,35.2465,35.2167,35.2167,369048.0
2016-04-25 15:50:00,47.38,47.38,47.36,47.37,324499.0,35.2242,35.2242,35.2093,35.2167,324499.0
2016-04-25 15:55:00,47.37,47.44,47.37,47.43,413625.0,35.2167,35.2688,35.2167,35.2613,413625.0
2016-04-26 09:30:00,47.47,47.61,47.47,47.55,576680.0,35.2911,35.3952,35.2911,35.3505,576680.0
2016-04-26 09:35:00,47.55,47.58,47.4,47.52,610670.0,35.3505,35.3728,35.239,35.3282,610670.0
2016-04-26 09:40:00,47.53,47.68,47.52,47.68,431052.0,35.3357,35.4472,35.3282,35.4472,431052.0
2016-04-26 09:45:00,47.69,47.71,47.57,47.61,446951.0,35.4546,35.4695,35.3654,35.3952,446951.0
2016-04-26 09:50:00,47.61,47.69,47.6,47.64,206082.0,35.3952,35.4546,35.3877,35.4175,206082.0
2016-04-26 09:55:00,47.64,47.7,47.6,47.66,314104.0,35.4175,35.4621,35.3877,35.4323,314104.0
2016-04-26 10:00:00,47.67,47.71,47.64,47.67,235370.0,35.4398,35.4695,35.4175,35.4398,235370.0
2016-04-26 10:05:00,47.66,47.68,47.61,47.65,616218.0,35.4323,35.4472,35.3952,35.4249,616218.0
2016-04-26 10:10:00,47.65,47.65,47.57,47.6,251860.0,35.4249,35.4249,35.3654,35.3877,251860.0
2016-04-26 10:15:00,47.59,47.61,47.55,47.58,270183.0,35.3803,35.3952,35.3505,35.3728,270183.0
2016-04-26 10:20:00,47.57,47.58,47.51,47.53,194955.0,35.3654,35.3728,35.3208,35.3357,194955.0
2016-04-26 10:25:00,47.51,47.58,47.51,47.55,168650.0,35.3208,35.3728,35.3208,35.3505,168650.0
2016-04-26 10:30:00,47.55,47.56,47.48,47.48,107808.0,35.3505,35.358,35.2985,35.2985,107808.0
2016-04-26 10:35:00,47.48,47.55,47.47,47.54,118138.0,35.2985,35.3505,35.2911,35.3431,118138.0
2016-04-26 10:40:00,47.54,47.56,47.5,47.54,158475.0,35.3431,35.358,35.3134,35.3431,158475.0
2016-04-26 10:45:00,47.54,47.58,47.51,47.57,173383.0,35.3431,35.3728,35.3208,35.3654,173383.0
2016-04-26 10:50:00,47.57,47.65,47.54,47.64,194416.0,35.3654,35.4249,35.3431,35.4175,194416.0
2016-04-26 10:55:00,47.64,47.66,47.62,47.63,135438.0,35.4175,35.4323,35.4026,35.41,135438.0
2016-04-26 11:00:00,47.62,47.62,47.5,47.54,156363.0,35.4026,35.4026,35.3134,35.3431,156363.0
2016-04-26 11:05:00,47.54,47.57,47.51,47.56,145634.0,35.3431,35.3654,35.3208,35.358,145634.0
2016-04-26 11:10:00,47.56,47.58,47.5,47.51,95813.0,35.358,35.3728,35.3134,35.3208,95813.0
2016-04-26 11:15:00,47.51,47.58,47.5,47.55,196081.0,35.3208,35.3728,35.3134,35.3505,196081.0
2016-04-26 11:20:00,47.55,47.56,47.49,47.53,99472.0,35.3505,35.358,35.3059,35.3357,99472.0
2016-04-26 11:25:00,47.54,47.56,47.46,47.49,165223.0,35.3431,35.358,35.2836,35.3059,165223.0
2016-04-26 11:30:00,47.49,47.58,47.47,47.55,113518.0,35.3059,35.3728,35.2911,35.3505,113518.0
2016-04-26 11:35:00,47.56,47.57,47.52,47.54,137476.0,35.358,35.3654,35.3282,35.3431,137476.0
2016-04-26 11:40:00,47.54,47.59,47.53,47.59,159206.0,35.3431,35.3803,35.3357,35.3803,159206.0
2016-04-26 11:45:00,47.59,47.6,47.53,47.53,136169.0,35.3803,35.3877,35.3357,35.3357,136169.0
2016-04-26 11:50:00,47.53,47.59,47.52,47.57,62938.0,35.3357,35.3803,35.3282,35.3654,62938.0
2016-04-26 11:55:00,47.58,47.59,47.56,47.56,73954.0,35.3728,35.3803,35.358,35.358,73954.0
2016-04-26 12:00:00,47.55,47.58,47.55,47.55,74958.0,35.3505,35.3728,35.3505,35.3505,74958.0
2016-04-26 12:05:00,47.55,47.58,47.54,47.58,63414.0,35.3505,35.3728,35.3431,35.3728,63414.0
2016-04-26 12:10:00,47.58,47.61,47.57,47.61,65298.0,35.3728,35.3952,35.3654,35.3952,65298.0
2016-04-26 12:15:00,47.61,47.62,47.58,47.58,54801.0,35.3952,35.4026,35.3728,35.3728,54801.0
2016-04-26 12:20:00,47.57,47.59,47.55,47.57,96785.0,35.3654,35.3803,35.3505,35.3654,96785.0
2016-04-26 12:25:00,47.57,47.59,47.54,47.55,63620.0,35.3654,35.3803,35.3431,35.3505,63620.0
2016-04-26 12:30:00,47.56,47.57,47.51,47.54,221188.0,35.358,35.3654,35.3208,35.3431,221188.0
2016-04-26 12:35:00,47.54,47.58,47.51,47.55,243092.0,35.3431,35.3728,35.3208,35.3505,243092.0
2016-04-26 12:40:00,47.55,47.57,47.49,47.5,137686.0,35.3505,35.3654,35.3059,35.3134,137686.0
2016-04-26 12:45:00,47.5,47.55,47.48,47.49,99289.0,35.3134,35.3505,35.2985,35.3059,99289.0
2016-04-26 12:50:00,47.49,47.53,47.48,47.52,99066.0,35.3059,35.3357,35.2985,35.3282,99066.0
2016-04-26 12:55:00,47.52,47.54,47.46,47.47,35918.0,35.3282,35.3431,35.2836,35.2911,35918.0
2016-04-26 13:00:00,47.46,47.48,47.44,47.45,115609.0,35.2836,35.2985,35.2688,35.2762,115609.0
2016-04-26 13:05:00,47.44,47.47,47.43,47.45,56634.0,35.2688,35.2911,35.2613,35.2762,56634.0
2016-04-26 13:10:00,47.44,47.49,47.43,47.45,90980.0,35.2688,35.3059,35.2613,35.2762,90980.0
2016-04-26 13:15:00,47.45,47.47,47.42,47.45,103499.0,35.2762,35.2911,35.2539,35.2762,103499.0
2016-04-26 13:20:00,47.46,47.5,47.45,47.5,75204.0,35.2836,35.3134,35.2762,35.3134,75204.0
2016-04-26 13:25:00,47.5,47.53,47.48,47.49,100645.0,35.3134,35.3357,35.2985,35.3059,100645.0
2016-04-26 13:30:00,47.49,47.51,47.47,47.51,76188.0,35.3059,35.3208,35.2911,35.3208,76188.0
2016-04-26 13:35:00,47.5,47.52,47.46,47.46,124731.0,35.3134,35.3282,35.2836,35.2836,124731.0
2016-04-26 13:40:00,47.47,47.49,47.44,47.44,105658.0,35.2911,35.3059,35.2688,35.2688,105658.0
2016-04-26 13:45:00,47.45,47.46,47.43,47.44,42781.0,35.2762,35.2836,35.2613,35.2688,42781.0
2016-04-26 13:50:00,47.45,47.45,47.39,47.4,123174.0,35.2762,35.2762,35.2316,35.239,123174.0
2016-04-26 13:55:00,47.4,47.43,47.39,47.42,70875.0,35.239,35.2613,35.2316,35.2539,70875.0
2016-04-26 14:00:00,47.41,47.45,47.41,47.44,120100.0,35.2465,35.2762,35.2465,35.2688,120100.0
2016-04-26 14:05:00,47.43,47.46,47.42,47.43,67239.0,35.2613,35.2836,35.2539,35.2613,67239.0
2016-04-26 14:10:00,47.43,47.47,47.42,47.46,43191.0,35.2613,35.2911,35.2539,35.2836,43191.0
2016-04-26 14:15:00,47.46,47.49,47.44,47.48,57425.0,35.2836,35.3059,35.2688,35.2985,57425.0
2016-04-26 14:20:00,47.47,47.48,47.44,47.45,54380.0,35.2911,35.2985,35.2688,35.2762,54380.0
2016-04-26 14:25:00,47.45,47.48,47.43,47.43,89438.0,35.2762,35.2985,35.2613,35.2613,89438.0
2016-04-26 14:30:00,47.43,47.43,47.41,47.42,60714.0,35.2613,35.2613,35.2465,35.2539,60714.0
2016-04-26 14:35:00,47.41,47.46,47.4,47.42,153428.0,35.2465,35.2836,35.239,35.2539,153428.0
2016-04-26 14:40:00,47.42,47.43,47.4,47.41,77607.0,35.2539,35.2613,35.239,35.2465,77607.0
2016-04-26 14:45:00,47.41,47.49,47.4,47.47,159231.0,35.2465,35.3059,35.239,35.2911,159231.0
2016-04-26 14:50:00,47.46,47.47,47.38,47.39,71235.0,35.2836,35.2911,35.2242,35.2316,71235.0
2016-04-26 14:55:00,47.4,47.43,47.39,47.41,113013.0,35.239,35.2613,35.2316,35.2465,113013.0
2016-04-26 15:00:00,47.42,47.46,47.4,47.41,225971.0,35.2539,35.2836,35.239,35.2465,225971.0
2016-04-26 15:05:00,47.41,47.43,47.38,47.4,225976.0,35.2465,35.2613,35.2242,35.239,225976.0
2016-04-26 15:10:00,47.39,47.42,47.38,47.4,107090.0,35.2316,35.2539,35.2242,35.239,107090.0
2016-04-26 15:15:00,47.4,47.42,47.39,47.39,91976.0,35.239,35.2539,35.2316,35.2316,91976.0
2016-04-26 15:20:00,47.39,47.43,47.39,47.4,87130.0,35.2316,35.2613,35.2316,35.239,87130.0
2016-04-26 15:25:00,47.4,47.43,47.4,47.41,97779.0,35.239,35.2613,35.239,35.2465,97779.0
2016-04-26 15:30:00,47.42,47.47,47.41,47.45,228131.0,35.2539,35.2911,35.2465,35.2762,228131.0
2016-04-26 15:35:00,47.45,47.47,47.44,47.45,124688.0,35.2762,35.2911,35.2688,35.2762,124688.0
2016-04-26 15:40:00,47.45,47.48,47.45,47.47,98092.0,35.2762,35.2985,35.2762,35.2911,98092.0
2016-04-26 15:45:00,47.47,47.49,47.45,47.45,320441.0,35.2911,35.3059,35.2762,35.2762,320441.0
2016-04-26 15:50:00,47.45,47.49,47.44,47.47,202098.0,35.2762,35.3059,35.2688,35.2911,202098.0
2016-04-26 15:55:00,47.48,47.51,47.47,47.49,669223.0,35.2985,35.3208,35.2911,35.3059,669223.0
2016-04-27 09:30:00,47.65,47.86,47.63,47.81,393623.0,35.4249,35.581,35.41,35.5438,393623.0
2016-04-27 09:35:00,47.82,47.86,47.72,47.78,227422.0,35.5513,35.581,35.4769,35.5215,227422.0
2016-04-27 09:40:00,47.77,47.83,47.76,47.82,389380.0,35.5141,35.5587,35.5067,35.5513,389380.0
2016-04-27 09:45:00,47.83,48.02,47.82,47.97,498859.0,35.5587,35.7,35.5513,35.6628,498859.0
2016-04-27 09:50:00,47.97,48.05,47.95,48.0,428193.0,35.6628,35.7223,35.6479,35.6851,428193.0
2016-04-27 09:55:00,48.0,48.0,47.89,47.95,174942.0,35.6851,35.6851,35.6033,35.6479,174942.0
2016-04-27 10:00:00,47.95,47.96,47.88,47.88,138471.0,35.6479,35.6554,35.5959,35.5959,138471.0
2016-04-27 10:05:00,47.88,47.91,47.82,47.85,270315.0,35.5959,35.6182,35.5513,35.5736,270315.0
2016-04-27 10:10:00,47.84,47.9,47.81,47.89,205345.0,35.5661,35.6107,35.5438,35.6033,205345.0
2016-04-27 10:15:00,47.88,47.97,47.86,47.93,228248.0,35.5959,35.6628,35.581,35.6331,228248.0
2016-04-27 10:20:00,47.93,47.93,47.86,47.9,338477.0,35.6331,35.6331,35.581,35.6107,338477.0
2016-04-27 10:25:00,47.89,47.95,47.88,47.95,150495.0,35.6033,35.6479,35.5959,35.6479,150495.0
2016-04-27 10:30:00,47.94,47.95,47.83,47.84,166957.0,35.6405,35.6479,35.5587,35.5661,166957.0
2016-04-27 10:35:00,47.84,47.85,47.74,47.75,185116.0,35.5661,35.5736,35.4918,35.4992,185116.0
2016-04-27 10:40:00,47.76,47.87,47.75,47.87,91768.0,35.5067,35.5884,35.4992,35.5884,91768.0
2016-04-27 10:45:00,47.87,47.94,47.85,47.91,272437.0,35.5884,35.6405,35.5736,35.6182,272437.0
2016-04-27 10:50:00,47.9,47.95,47.9,47.92,358353.0,35.6107,35.6479,35.6107,35.6256,358353.0
2016-04-27 10:55:00,47.93,48.03,47.92,48.03,363861.0,35.6331,35.7074,35.6256,35.7074,363861.0
2016-04-27 11:00:00,48.02,48.02,47.99,47.99,233844.0,35.7,35.7,35.6777,35.6777,233844.0
2016-04-27 11:05:00,48.0,48.0,47.96,47.96,168862.0,35.6851,35.6851,35.6554,35.6554,168862.0
2016-04-27 11:10:00,47.97,48.02,47.96,47.99,177839.0,35.6628,35.7,35.6554,35.6777,177839.0
2016-04-27 11:15:00,47.98,48.01,47.96,47.98,86778.0,35.6702,35.6925,35.6554,35.6702,86778.0
2016-04-27 11:20:00,47.98,48.02,47.98,48.02,146648.0,35.6702,35.7,35.6702,35.7,146648.0
2016-04-27 11:25:00,48.02,48.07,48.01,48.06,322126.0,35.7,35.7371,35.6925,35.7297,322126.0
2016-04-27 11:30:00,48.06,48.15,48.05,48.09,384499.0,35.7297,35.7966,35.7223,35.752,384499.0
2016-04-27 11:35:00,48.09,48.11,48.05,48.05,126204.0,35.752,35.7669,35.7223,35.7223,126204.0
2016-04-27 11:40:00,48.06,48.1,48.02,48.04,164745.0,35.7297,35.7594,35.7,35.7148,164745.0
2016-04-27 11:45:00,48.05,48.07,48.03,48.05,73270.0,35.7223,35.7371,35.7074,35.7223,73270.0
2016-04-27 11:50:00,48.04,48.06,48.02,48.04,72068.0,35.7148,35.7297,35.7,35.7148,72068.0
2016-04-27 11:55:00,48.04,48.05,48.01,48.05,113972.0,35.7148,35.7223,35.6925,35.7223,113972.0
2016-04-27 12:00:00,48.05,48.05,48.0,48.0,91895.0,35.7223,35.7223,35.6851,35.6851,91895.0
2016-04-27 12:05:00,48.0,48.03,48.0,48.01,66304.0,35.6851,35.7074,35.6851,35.6925,66304.0
2016-04-27 12:10:00,48.01,48.03,48.0,48.01,101882.0,35.6925,35.7074,35.6851,35.6925,101882.0
2016-04-27 12:15:00,48.0,48.01,47.96,47.97,101806.0,35.6851,35.6925,35.6554,35.6628,101806.0
2016-04-27 12:20:00,47.96,48.02,47.93,48.0,161038.0,35.6554,35.7,35.6331,35.6851,161038.0
2016-04-27 12:25:00,48.0,48.04,47.99,48.03,594125.0,35.6851,35.7148,35.6777,35.7074,594125.0
2016-04-27 12:30:00,48.03,48.05,48.02,48.04,114983.0,35.7074,35.7223,35.7,35.7148,114983.0
2016-04-27 12:35:00,48.04,48.07,48.02,48.06,187359.0,35.7148,35.7371,35.7,35.7297,187359.0
2016-04-27 12:40:00,48.06,48.06,48.02,48.03,32586.0,35.7297,35.7297,35.7,35.7074,32586.0
2016-04-27 12:45:00,48.02,48.04,48.02,48.04,48773.0,35.7,35.7148,35.7,35.7148,48773.0
2016-04-27 12:50:00,48.04,48.05,48.01,48.04,71037.0,35.7148,35.7223,35.6925,35.7148,71037.0
2016-04-27 12:55:00,48.04,48.05,48.0,48.01,193604.0,35.7148,35.7223,35.6851,35.6925,193604.0
2016-04-27 13:00:00,48.0,48.01,47.96,47.96,50386.0,35.6851,35.6925,35.6554,35.6554,50386.0
2016-04-27 13:05:00,47.96,48.0,47.96,47.99,70209.0,35.6554,35.6851,35.6554,35.6777,70209.0
2016-04-27 13:10:00,47.98,47.99,47.93,47.93,46672.0,35.6702,35.6777,35.6331,35.6331,46672.0
2016-04-27 13:15:00,47.92,47.93,47.88,47.89,185471.0,35.6256,35.6331,35.5959,35.6033,185471.0
2016-04-27 13:20:00,47.89,47.9,47.86,47.9,191151.0,35.6033,35.6107,35.581,35.6107,191151.0
2016-04-27 13:25:00,47.89,47.92,47.84,47.84,77801.0,35.6033,35.6256,35.5661,35.5661,77801.0
2016-04-27 13:30:00,47.84,47.87,47.82,47.86,160680.0,35.5661,35.5884,35.5513,35.581,160680.0
2016-04-27 13:35:00,47.86,47.87,47.84,47.86,244264.0,35.581,35.5884,35.5661,35.581,244264.0
2016-04-27 13:40:00,47.86,47.86,47.83,47.84,185690.0,35.581,35.581,35.5587,35.5661,185690.0
2016-04-27 13:45:00,47.84,47.85,47.82,47.83,107865.0,35.5661,35.5736,35.5513,35.5587,107865.0
2016-04-27 13:50:00,47.82,47.83,47.8,47.8,68169.0,35.5513,35.5587,35.5364,35.5364,68169.0
2016-04-27 13:55:00,47.8,47.81,47.71,47.72,79665.0,35.5364,35.5438,35.4695,35.4769,79665.0
2016-04-27 14:00:00,47.72,47.73,47.5,47.65,824721.0,35.4769,35.4844,35.3134,35.4249,824721.0
2016-04-27 14:05:00,47.65,47.96,47.64,47.93,572779.0,35.4249,35.6554,35.4175,35.6331,572779.0
2016-04-27 14:10:00,47.94,47.97,47.87,47.96,780529.0,35.6405,35.6628,35.5884,35.6554,780529.0
2016-04-27 14:15:00,47.95,48.11,47.93,48.1,695478.0,35.6479,35.7669,35.6331,35.7594,695478.0
2016-04-27 14:20:00,48.11,48.3,48.1,48.21,792811.0,35.7669,35.9081,35.7594,35.8412,792811.0
2016-04-27 14:25:00,48.2,48.25,48.18,48.2,355673.0,35.8338,35.871,35.8189,35.8338,355673.0
2016-04-27 14:30:00,48.21,48.23,48.17,48.17,302513.0,35.8412,35.8561,35.8115,35.8115,302513.0
2016-04-27 14:35:00,48.18,48.23,48.17,48.21,437791.0,35.8189,35.8561,35.8115,35.8412,437791.0
2016-04-27 14:40:00,48.21,48.36,48.2,48.31,840387.0,35.8412,35.9527,35.8338,35.9156,840387.0
2016-04-27 14:45:00,48.31,48.34,48.29,48.3,637836.0,35.9156,35.9379,35.9007,35.9081,637836.0
2016-04-27 14:50:00,48.3,48.44,48.26,48.43,1112707.0,35.9081,36.0122,35.8784,36.0048,1112707.0
2016-04-27 14:55:00,48.42,48.43,48.34,48.36,279747.0,35.9973,36.0048,35.9379,35.9527,279747.0
2016-04-27 15:00:00,48.35,48.42,48.33,48.4,284859.0,35.9453,35.9973,35.9304,35.9825,284859.0
2016-04-27 15:05:00,48.41,48.48,48.4,48.41,613532.0,35.9899,36.0419,35.9825,35.9899,613532.0
2016-04-27 15:10:00,48.41,48.44,48.36,48.4,460702.0,35.9899,36.0122,35.9527,35.9825,460702.0
2016-04-27 15:15:00,48.39,48.42,48.34,48.4,186554.0,35.975,35.9973,35.9379,35.9825,186554.0
2016-04-27 15:20:00,48.4,48.4,48.34,48.37,327909.0,35.9825,35.9825,35.9379,35.9602,327909.0
2016-04-27 15:25:00,48.37,48.41,48.32,48.4,453778.0,35.9602,35.9899,35.923,35.9825,453778.0
2016-04-27 15:30:00,48.4,48.4,48.35,48.37,399912.0,35.9825,35.9825,35.9453,35.9602,399912.0
2016-04-27 15:35:00,48.36,48.37,48.29,48.29,295175.0,35.9527,35.9602,35.9007,35.9007,295175.0
2016-04-27 15:40:00,48.3,48.3,48.23,48.26,308312.0,35.9081,35.9081,35.8561,35.8784,308312.0
2016-04-27 15:45:00,48.26,48.27,48.2,48.22,335391.0,35.8784,35.8858,35.8338,35.8486,335391.0
2016-04-27 15:50:00,48.22,48.22,48.17,48.18,433071.0,35.8486,35.8486,35.8115,35.8189,433071.0
2016-04-27 15:55:00,48.17,48.19,48.15,48.19,1104070.0,35.8115,35.8263,35.7966,35.8263,1104070.0
2016-04-28 09:30:00,47.78,47.82,47.5,47.8,1549195.0,35.5215,35.5513,35.3134,35.5364,1549195.0
2016-04-28 09:35:00,47.8,48.06,47.72,48.05,583660.0,35.5364,35.7297,35.4769,35.7223,583660.0
2016-04-28 09:40:00,48.05,48.11,48.0,48.1,593833.0,35.7223,35.7669,35.6851,35.7594,593833.0
2016-04-28 09:45:00,48.1,48.14,48.0,48.13,732375.0,35.7594,35.7892,35.6851,35.7817,732375.0
2016-04-28 09:50:00,48.12,48.19,48.08,48.1,693437.0,35.7743,35.8263,35.7446,35.7594,693437.0
2016-04-28 09:55:00,48.09,48.09,47.98,47.99,511613.0,35.752,35.752,35.6702,35.6777,511613.0
2016-04-28 10:00:00,47.99,48.02,47.88,47.88,930849.0,35.6777,35.7,35.5959,35.5959,930849.0
2016-04-28 10:05:00,47.88,47.91,47.81,47.81,244377.0,35.5959,35.6182,35.5438,35.5438,244377.0
2016-04-28 10:10:00,47.81,47.89,47.78,47.84,326017.0,35.5438,35.6033,35.5215,35.5661,326017.0
2016-04-28 10:15:00,47.84,47.87,47.81,47.84,361701.0,35.5661,35.5884,35.5438,35.5661,361701.0
2016-04-28 10:20:00,47.84,47.88,47.68,47.7,310488.0,35.5661,35.5959,35.4472,35.4621,310488.0
2016-04-28 10:25:00,47.69,47.69,47.63,47.67,230571.0,35.4546,35.4546,35.41,35.4398,230571.0
2016-04-28 10:30:00,47.68,47.86,47.67,47.84,263235.0,35.4472,35.581,35.4398,35.5661,263235.0
2016-04-28 10:35:00,47.85,47.96,47.84,47.94,211917.0,35.5736,35.6554,35.5661,35.6405,211917.0
2016-04-28 10:40:00,47.94,48.0,47.88,47.99,258807.0,35.6405,35.6851,35.5959,35.6777,258807.0
2016-04-28 10:45:00,47.98,47.98,47.91,47.93,138912.0,35.6702,35.6702,35.6182,35.6331,138912.0
2016-04-28 10:50:00,47.93,48.03,47.9,47.94,176383.0,35.6331,35.7074,35.6107,35.6405,176383.0
2016-04-28 10:55:00,47.94,48.01,47.93,48.0,143523.0,35.6405,35.6925,35.6331,35.6851,143523.0
2016-04-28 11:00:00,47.99,48.0,47.93,47.97,125522.0,35.6777,35.6851,35.6331,35.6628,125522.0
2016-04-28 11:05:00,47.97,47.99,47.92,47.95,237078.0,35.6628,35.6777,35.6256,35.6479,237078.0
2016-04-28 11:10:00,47.96,48.05,47.95,47.99,287769.0,35.6554,35.7223,35.6479,35.6777,287769.0
2016-04-28 11:15:00,47.99,48.04,47.95,48.0,183094.0,35.6777,35.7148,35.6479,35.6851,183094.0
2016-04-28 11:20:00,47.99,48.05,47.97,48.04,146649.0,35.6777,35.7223,35.6628,35.7148,146649.0
2016-04-28 11:25:00,48.04,48.09,48.0,48.08,135482.0,35.7148,35.752,35.6851,35.7446,135482.0
2016-04-28 11:30:00,48.09,48.12,48.06,48.11,219121.0,35.752,35.7743,35.7297,35.7669,219121.0
2016-04-28 11:35:00,48.12,48.17,48.07,48.15,194120.0,35.7743,35.8115,35.7371,35.7966,194120.0
2016-04-28 11:40:00,48.15,48.18,48.09,48.15,96806.0,35.7966,35.8189,35.752,35.7966,96806.0
2016-04-28 11:45:00,48.15,48.18,48.14,48.15,134364.0,35.7966,35.8189,35.7892,35.7966,134364.0
2016-04-28 11:50:00,48.15,48.19,48.11,48.12,61835.0,35.7966,35.8263,35.7669,35.7743,61835.0
2016-04-28 11:55:00,48.12,48.23,48.12,48.22,265193.0,35.7743,35.8561,35.7743,35.8486,265193.0
2016-04-28 12:00:00,48.22,48.22,48.17,48.21,162383.0,35.8486,35.8486,35.8115,35.8412,162383.0
2016-04-28 12:05:00,48.22,48.25,48.17,48.18,168343.0,35.8486,35.871,35.8115,35.8189,168343.0
2016-04-28 12:10:00,48.18,48.2,48.16,48.16,205826.0,35.8189,35.8338,35.804,35.804,205826.0
2016-04-28 12:15:00,48.16,48.17,48.12,48.13,101474.0,35.804,35.8115,35.7743,35.7817,101474.0
2016-04-28 12:20:00,48.14,48.18,48.12,48.17,449465.0,35.7892,35.8189,35.7743,35.8115,449465.0
2016-04-28 12:25:00,48.18,48.18,48.04,48.04,292010.0,35.8189,35.8189,35.7148,35.7148,292010.0
2016-04-28 12:30:00,48.04,48.05,48.0,48.05,205578.0,35.7148,35.7223,35.6851,35.7223,205578.0
2016-04-28 12:35:00,48.05,48.14,48.04,48.14,173337.0,35.7223,35.7892,35.7148,35.7892,173337.0
2016-04-28 12:40:00,48.13,48.21,48.12,48.19,221497.0,35.7817,35.8412,35.7743,35.8263,221497.0
2016-04-28 12:45:00,48.19,48.2,48.12,48.12,95090.0,35.8263,35.8338,35.7743,35.7743,95090.0
2016-04-28 12:50:00,48.13,48.16,48.12,48.14,50882.0,35.7817,35.804,35.7743,35.7892,50882.0
2016-04-28 12:55:00,48.15,48.16,48.11,48.13,65406.0,35.7966,35.804,35.7669,35.7817,65406.0
2016-04-28 13:00:00,48.13,48.16,48.1,48.11,105236.0,35.7817,35.804,35.7594,35.7669,105236.0
2016-04-28 13:05:00,48.11,48.15,48.09,48.12,87590.0,35.7669,35.7966,35.752,35.7743,87590.0
2016-04-28 13:10:00,48.12,48.12,48.08,48.08,61897.0,35.7743,35.7743,35.7446,35.7446,61897.0
2016-04-28 13:15:00,48.08,48.11,48.06,48.07,73890.0,35.7446,35.7669,35.7297,35.7371,73890.0
2016-04-28 13:20:00,48.07,48.08,48.04,48.06,72342.0,35.7371,35.7446,35.7148,35.7297,72342.0
2016-04-28 13:25:00,48.06,48.09,48.06,48.09,58810.0,35.7297,35.752,35.7297,35.752,58810.0
2016-04-28 13:30:00,48.09,48.12,48.07,48.09,67063.0,35.752,35.7743,35.7371,35.752,67063.0
2016-04-28 13:35:00,48.09,48.16,48.09,48.15,64837.0,35.752,35.804,35.752,35.7966,64837.0
2016-04-28 13:40:00,48.14,48.14,48.08,48.1,86924.0,35.7892,35.7892,35.7446,35.7594,86924.0
2016-04-28 13:45:00,48.11,48.12,48.07,48.11,114350.0,35.7669,35.7743,35.7371,35.7669,114350.0
2016-04-28 13:50:00,48.11,48.17,48.1,48.16,246867.0,35.7669,35.8115,35.7594,35.804,246867.0
2016-04-28 13:55:00,48.16,48.2,48.14,48.19,89196.0,35.804,35.8338,35.7892,35.8263,89196.0
2016-04-28 14:00:00,48.19,48.19,48.15,48.18,193604.0,35.8263,35.8263,35.7966,35.8189,193604.0
2016-04-28 14:05:00,48.18,48.19,48.14,48.18,73935.0,35.8189,35.8263,35.7892,35.8189,73935.0
2016-04-28 14:10:00,48.17,48.19,48.14,48.17,66702.0,35.8115,35.8263,35.7892,35.8115,66702.0
2016-04-28 14:15:00,48.16,48.19,48.14,48.18,55112.0,35.804,35.8263,35.7892,35.8189,55112.0
2016-04-28 14:20:00,48.18,48.21,48.16,48.2,76802.0,35.8189,35.8412,35.804,35.8338,76802.0
2016-04-28 14:25:00,48.2,48.2,48.15,48.18,172224.0,35.8338,35.8338,35.7966,35.8189,172224.0
2016-04-28 14:30:00,48.17,48.19,48.16,48.16,51916.0,35.8115,35.8263,35.804,35.804,51916.0
2016-04-28 14:35:00,48.16,48.17,48.12,48.16,168684.0,35.804,35.8115,35.7743,35.804,168684.0
2016-04-28 14:40:00,48.16,48.17,48.15,48.16,87196.0,35.804,35.8115,35.7966,35.804,87196.0
2016-04-28 14:45:00,48.16,48.17,48.11,48.15,104583.0,35.804,35.8115,35.7669,35.7966,104583.0
2016-04-28 14:50:00,48.14,48.19,48.13,48.17,125868.0,35.7892,35.8263,35.7817,35.8115,125868.0
2016-04-28 14:55:00,48.16,48.2,48.12,48.18,412084.0,35.804,35.8338,35.7743,35.8189,412084.0
2016-04-28 15:00:00,48.19,48.19,48.15,48.18,132301.0,35.8263,35.8263,35.7966,35.8189,132301.0
2016-04-28 15:05:00,48.19,48.2,48.15,48.15,615077.0,35.8263,35.8338,35.7966,35.7966,615077.0
2016-04-28 15:10:00,48.14,48.15,48.05,48.05,246665.0,35.7892,35.7966,35.7223,35.7223,246665.0
2016-04-28 15:15:00,48.05,48.05,47.97,48.02,299519.0,35.7223,35.7223,35.6628,35.7,299519.0
2016-04-28 15:20:00,48.02,48.04,47.98,48.02,141596.0,35.7,35.7148,35.6702,35.7,141596.0
2016-04-28 15:25:00,48.02,48.03,47.96,47.98,324695.0,35.7,35.7074,35.6554,35.6702,324695.0
2016-04-28 15:30:00,47.97,48.04,47.97,48.04,225689.0,35.6628,35.7148,35.6628,35.7148,225689.0
2016-04-28 15:35:00,48.03,48.09,48.02,48.09,412939.0,35.7074,35.752,35.7,35.752,412939.0
2016-04-28 15:40:00,48.09,48.13,48.08,48.1,207807.0,35.752,35.7817,35.7446,35.7594,207807.0
2016-04-28 15:45:00,48.09,48.14,48.06,48.07,417476.0,35.752,35.7892,35.7297,35.7371,417476.0
2016-04-28 15:50:00,48.06,48.07,48.0,48.02,255311.0,35.7297,35.7371,35.6851,35.7,255311.0
2016-04-28 15:55:00,48.02,48.16,48.01,48.15,787468.0,35.7,35.804,35.6925,35.7966,787468.0
2016-04-29 09:30:00,47.93,47.94,47.62,47.79,654919.0,35.6331,35.6405,35.4026,35.529,654919.0
2016-04-29 09:35:00,47.8,47.86,47.69,47.71,362911.0,35.5364,35.581,35.4546,35.4695,362911.0
2016-04-29 09:40:00,47.71,47.72,47.58,47.6,261407.0,35.4695,35.4769,35.3728,35.3877,261407.0
2016-04-29 09:45:00,47.6,47.82,47.56,47.81,256279.0,35.3877,35.5513,35.358,35.5438,256279.0
2016-04-29 09:50:00,47.8,47.93,47.8,47.84,288053.0,35.5364,35.6331,35.5364,35.5661,288053.0
2016-04-29 09:55:00,47.83,48.06,47.83,48.02,244792.0,35.5587,35.7297,35.5587,35.7,244792.0
2016-04-29 10:00:00,48.04,48.09,47.96,48.09,248760.0,35.7148,35.752,35.6554,35.752,248760.0
2016-04-29 10:05:00,48.09,48.19,48.05,48.12,391065.0,35.752,35.8263,35.7223,35.7743,391065.0
2016-04-29 10:10:00,48.13,48.13,48.03,48.08,284602.0,35.7817,35.7817,35.7074,35.7446,284602.0
2016-04-29 10:15:00,48.08,48.22,48.07,48.22,319036.0,35.7446,35.8486,35.7371,35.8486,319036.0
2016-04-29 10:20:00,48.22,48.27,48.19,48.27,273251.0,35.8486,35.8858,35.8263,35.8858,273251.0
2016-04-29 10:25:00,48.26,48.29,48.22,48.26,291327.0,35.8784,35.9007,35.8486,35.8784,291327.0
2016-04-29 10:30:00,48.26,48.28,48.18,48.21,255123.0,35.8784,35.8933,35.8189,35.8412,255123.0
2016-04-29 10:35:00,48.21,48.23,48.09,48.1,502468.0,35.8412,35.8561,35.752,35.7594,502468.0
2016-04-29 10:40:00,48.09,48.1,47.99,48.06,179723.0,35.752,35.7594,35.6777,35.7297,179723.0
2016-04-29 10:45:00,48.06,48.12,48.04,48.11,281562.0,35.7297,35.7743,35.7148,35.7669,281562.0
2016-04-29 10:50:00,48.1,48.14,48.08,48.11,188099.0,35.7594,35.7892,35.7446,35.7669,188099.0
2016-04-29 10:55:00,48.11,48.14,48.07,48.12,252918.0,35.7669,35.7892,35.7371,35.7743,252918.0
2016-04-29 11:00:00,48.12,48.14,48.05,48.13,170343.0,35.7743,35.7892,35.7223,35.7817,170343.0
2016-04-29 11:05:00,48.13,48.21,48.12,48.14,123455.0,35.7817,35.8412,35.7743,35.7892,123455.0
2016-04-29 11:10:00,48.13,48.24,48.12,48.24,282015.0,35.7817,35.8635,35.7743,35.8635,282015.0
2016-04-29 11:15:00,48.23,48.24,48.11,48.16,228043.0,35.8561,35.8635,35.7669,35.804,228043.0
2016-04-29 11:20:00,48.15,48.23,48.13,48.14,136416.0,35.7966,35.8561,35.7817,35.7892,136416.0
2016-04-29 11:25:00,48.14,48.19,48.09,48.18,168373.0,35.7892,35.8263,35.752,35.8189,168373.0
2016-04-29 11:30:00,48.17,48.2,48.12,48.19,140977.0,35.8115,35.8338,35.7743,35.8263,140977.0
2016-04-29 11:35:00,48.19,48.2,48.12,48.13,199866.0,35.8263,35.8338,35.7743,35.7817,199866.0
2016-04-29 11:40:00,48.13,48.17,48.1,48.11,374891.0,35.7817,35.8115,35.7594,35.7669,374891.0
2016-04-29 11:45:00,48.12,48.17,48.1,48.13,338937.0,35.7743,35.8115,35.7594,35.7817,338937.0
2016-04-29 11:50:00,48.12,48.15,48.05,48.09,315152.0,35.7743,35.7966,35.7223,35.752,315152.0
2016-04-29 11:55:00,48.09,48.1,48.05,48.09,185015.0,35.752,35.7594,35.7223,35.752,185015.0
2016-04-29 12:00:00,48.09,48.11,48.06,48.08,152335.0,35.752,35.7669,35.7297,35.7446,152335.0
2016-04-29 12:05:00,48.08,48.1,48.06,48.1,174096.0,35.7446,35.7594,35.7297,35.7594,174096.0
2016-04-29 12:10:00,48.09,48.1,48.02,48.02,84913.0,35.752,35.7594,35.7,35.7,84913.0
2016-04-29 12:15:00,48.01,48.09,48.01,48.07,135962.0,35.6925,35.752,35.6925,35.7371,135962.0
2016-04-29 12:20:00,48.07,48.09,48.03,48.09,138703.0,35.7371,35.752,35.7074,35.752,138703.0
2016-04-29 12:25:00,48.08,48.12,48.06,48.09,117895.0,35.7446,35.7743,35.7297,35.752,117895.0
2016-04-29 12:30:00,48.09,48.13,48.08,48.11,130808.0,35.752,35.7817,35.7446,35.7669,130808.0
2016-04-29 12:35:00,48.11,48.11,48.06,48.09,157681.0,35.7669,35.7669,35.7297,35.752,157681.0
2016-04-29 12:40:00,48.08,48.09,48.04,48.05,108483.0,35.7446,35.752,35.7148,35.7223,108483.0
2016-04-29 12:45:00,48.05,48.12,48.03,48.1,277498.0,35.7223,35.7743,35.7074,35.7594,277498.0
2016-04-29 12:50:00,48.11,48.13,48.08,48.1,98838.0,35.7669,35.7817,35.7446,35.7594,98838.0
2016-04-29 12:55:00,48.11,48.12,48.05,48.07,142616.0,35.7669,35.7743,35.7223,35.7371,142616.0
2016-04-29 13:00:00,48.06,48.07,48.01,48.02,140421.0,35.7297,35.7371,35.6925,35.7,140421.0
2016-04-29 13:05:00,48.02,48.11,48.01,48.09,140084.0,35.7,35.7669,35.6925,35.752,140084.0
2016-04-29 13:10:00,48.09,48.09,48.02,48.06,125005.0,35.752,35.752,35.7,35.7297,125005.0
2016-04-29 13:15:00,48.06,48.06,48.0,48.01,106055.0,35.7297,35.7297,35.6851,35.6925,106055.0
2016-04-29 13:20:00,48.01,48.01,47.93,47.95,193538.0,35.6925,35.6925,35.6331,35.6479,193538.0
2016-04-29 13:25:00,47.95,47.98,47.93,47.94,196030.0,35.6479,35.6702,35.6331,35.6405,196030.0
2016-04-29 13:30:00,47.94,47.96,47.93,47.95,165900.0,35.6405,35.6554,35.6331,35.6479,165900.0
2016-04-29 13:35:00,47.95,47.96,47.86,47.87,182146.0,35.6479,35.6554,35.581,35.5884,182146.0
2016-04-29 13:40:00,47.87,47.87,47.79,47.8,213188.0,35.5884,35.5884,35.529,35.5364,213188.0
2016-04-29 13:45:00,47.8,47.81,47.77,47.79,139129.0,35.5364,35.5438,35.5141,35.529,139129.0
2016-04-29 13:50:00,47.79,47.8,47.74,47.8,240101.0,35.529,35.5364,35.4918,35.5364,240101.0
2016-04-29 13:55:00,47.8,47.87,47.8,47.84,349361.0,35.5364,35.5884,35.5364,35.5661,349361.0
2016-04-29 14:00:00,47.85,47.89,47.83,47.85,139576.0,35.5736,35.6033,35.5587,35.5736,139576.0
2016-04-29 14:05:00,47.86,47.9,47.85,47.85,146153.0,35.581,35.6107,35.5736,35.5736,146153.0
2016-04-29 14:10:00,47.84,47.91,47.84,47.86,154032.0,35.5661,35.6182,35.5661,35.581,154032.0
2016-04-29 14:15:00,47.86,47.95,47.84,47.94,340796.0,35.581,35.6479,35.5661,35.6405,340796.0
2016-04-29 14:20:00,47.94,48.0,47.92,47.98,116682.0,35.6405,35.6851,35.6256,35.6702,116682.0
2016-04-29 14:25:00,47.99,48.03,47.97,48.01,170027.0,35.6777,35.7074,35.6628,35.6925,170027.0
2016-04-29 14:30:00,48.01,48.01,47.95,47.97,94689.0,35.6925,35.6925,35.6479,35.6628,94689.0
2016-04-29 14:35:00,47.97,48.01,47.95,47.97,244559.0,35.6628,35.6925,35.6479,35.6628,244559.0
2016-04-29 14:40:00,47.97,48.01,47.96,47.98,80855.0,35.6628,35.6925,35.6554,35.6702,80855.0
2016-04-29 14:45:00,47.99,48.02,47.95,47.98,172800.0,35.6777,35.7,35.6479,35.6702,172800.0
2016-04-29 14:50:00,47.98,47.99,47.94,47.96,73728.0,35.6702,35.6777,35.6405,35.6554,73728.0
2016-04-29 14:55:00,47.97,47.99,47.96,47.98,55619.0,35.6628,35.6777,35.6554,35.6702,55619.0
2016-04-29 15:00:00,47.98,48.03,47.97,47.99,140232.0,35.6702,35.7074,35.6628,35.6777,140232.0
2016-04-29 15:05:00,47.99,48.09,47.98,48.06,552165.0,35.6777,35.752,35.6702,35.7297,552165.0
2016-04-29 15:10:00,48.06,48.15,48.06,48.13,193920.0,35.7297,35.7966,35.7297,35.7817,193920.0
2016-04-29 15:15:00,48.13,48.16,48.1,48.12,158135.0,35.7817,35.804,35.7594,35.7743,158135.0
2016-04-29 15:20:00,48.12,48.17,48.09,48.16,408661.0,35.7743,35.8115,35.752,35.804,408661.0
2016-04-29 15:25:00,48.16,48.19,48.15,48.18,299317.0,35.804,35.8263,35.7966,35.8189,299317.0
2016-04-29 15:30:00,48.18,48.29,48.17,48.25,277263.0,35.8189,35.9007,35.8115,35.871,277263.0
2016-04-29 15:35:00,48.25,48.25,48.16,48.2,317652.0,35.871,35.871,35.804,35.8338,317652.0
2016-04-29 15:40:00,48.2,48.35,48.19,48.34,775664.0,35.8338,35.9453,35.8263,35.9379,775664.0
2016-04-29 15:45:00,48.34,48.47,48.34,48.41,699522.0,35.9379,36.0345,35.9379,35.9899,699522.0
2016-04-29 15:50:00,48.42,48.42,48.35,48.4,524113.0,35.9973,35.9973,35.9453,35.9825,524113.0
2016-04-29 15:55:00,48.4,48.43,48.37,48.42,1231081.0,35.9825,36.0048,35.9602,35.9973,1231081.0
2016-05-02 09:30:00,48.45,48.61,48.4,48.56,383501.0,36.0196,36.1386,35.9825,36.1014,383501.0
2016-05-02 09:35:00,48.56,48.68,48.53,48.62,355648.0,36.1014,36.1906,36.0791,36.146,355648.0
2016-05-02 09:40:00,48.62,48.67,48.56,48.57,196698.0,36.146,36.1832,36.1014,36.1089,196698.0
2016-05-02 09:45:00,48.56,48.65,48.46,48.61,307818.0,36.1014,36.1683,36.0271,36.1386,307818.0
2016-05-02 09:50:00,48.61,48.61,48.44,48.47,174434.0,36.1386,36.1386,36.0122,36.0345,174434.0
2016-05-02 09:55:00,48.47,48.56,48.44,48.49,177201.0,36.0345,36.1014,36.0122,36.0494,177201.0
2016-05-02 10:00:00,48.5,48.6,48.42,48.6,297889.0,36.0568,36.1312,35.9973,36.1312,297889.0
2016-05-02 10:05:00,48.6,48.62,48.53,48.54,333175.0,36.1312,36.146,36.0791,36.0865,333175.0
2016-05-02 10:10:00,48.53,48.6,48.45,48.48,455443.0,36.0791,36.1312,36.0196,36.0419,455443.0
2016-05-02 10:15:00,48.48,48.5,48.4,48.4,359004.0,36.0419,36.0568,35.9825,35.9825,359004.0
2016-05-02 10:20:00,48.4,48.5,48.39,48.48,286961.0,35.9825,36.0568,35.975,36.0419,286961.0
2016-05-02 10:25:00,48.49,48.6,48.47,48.58,198302.0,36.0494,36.1312,36.0345,36.1163,198302.0
2016-05-02 10:30:00,48.59,48.68,48.58,48.67,284811.0,36.1237,36.1906,36.1163,36.1832,284811.0
2016-05-02 10:35:00,48.68,48.72,48.64,48.67,199983.0,36.1906,36.2204,36.1609,36.1832,199983.0
2016-05-02 10:40:00,48.67,48.69,48.62,48.69,199750.0,36.1832,36.1981,36.146,36.1981,199750.0
2016-05-02 10:45:00,48.69,48.69,48.57,48.57,124846.0,36.1981,36.1981,36.1089,36.1089,124846.0
2016-05-02 10:50:00,48.57,48.58,48.45,48.47,248609.0,36.1089,36.1163,36.0196,36.0345,248609.0
2016-05-02 10:55:00,48.46,48.56,48.46,48.56,142212.0,36.0271,36.1014,36.0271,36.1014,142212.0
2016-05-02 11:00:00,48.56,48.6,48.56,48.58,131022.0,36.1014,36.1312,36.1014,36.1163,131022.0
2016-05-02 11:05:00,48.58,48.62,48.54,48.57,172452.0,36.1163,36.146,36.0865,36.1089,172452.0
2016-05-02 11:10:00,48.56,48.62,48.56,48.56,126060.0,36.1014,36.146,36.1014,36.1014,126060.0
2016-05-02 11:15:00,48.55,48.6,48.54,48.56,106390.0,36.094,36.1312,36.0865,36.1014,106390.0
2016-05-02 11:20:00,48.57,48.64,48.54,48.63,110815.0,36.1089,36.1609,36.0865,36.1535,110815.0
2016-05-02 11:25:00,48.63,48.68,48.61,48.68,182182.0,36.1535,36.1906,36.1386,36.1906,182182.0
2016-05-02 11:30:00,48.67,48.69,48.63,48.68,143822.0,36.1832,36.1981,36.1535,36.1906,143822.0
2016-05-02 11:35:00,48.68,48.71,48.63,48.63,110158.0,36.1906,36.2129,36.1535,36.1535,110158.0
2016-05-02 11:40:00,48.63,48.72,48.62,48.72,146325.0,36.1535,36.2204,36.146,36.2204,146325.0
2016-05-02 11:45:00,48.72,48.73,48.65,48.69,138636.0,36.2204,36.2278,36.1683,36.1981,138636.0
2016-05-02 11:50:00,48.69,48.69,48.64,48.65,128396.0,36.1981,36.1981,36.1609,36.1683,128396.0
2016-05-02 11:55:00,48.66,48.74,48.66,48.72,155772.0,36.1758,36.2352,36.1758,36.2204,155772.0
2016-05-02 12:00:00,48.73,48.76,48.69,48.7,154055.0,36.2278,36.2501,36.1981,36.2055,154055.0
2016-05-02 12:05:00,48.69,48.72,48.67,48.69,111356.0,36.1981,36.2204,36.1832,36.1981,111356.0
2016-05-02 12:10:00,48.68,48.71,48.66,48.71,85546.0,36.1906,36.2129,36.1758,36.2129,85546.0
2016-05-02 12:15:00,48.71,48.72,48.68,48.7,62754.0,36.2129,36.2204,36.1906,36.2055,62754.0
2016-05-02 12:20:00,48.69,48.75,48.69,48.73,90104.0,36.1981,36.2427,36.1981,36.2278,90104.0
2016-05-02 12:25:00,48.74,48.79,48.74,48.78,195301.0,36.2352,36.2724,36.2352,36.265,195301.0
2016-05-02 12:30:00,48.79,48.81,48.73,48.74,129492.0,36.2724,36.2873,36.2278,36.2352,129492.0
2016-05-02 12:35:00,48.74,48.81,48.74,48.79,119935.0,36.2352,36.2873,36.2352,36.2724,119935.0
2016-05-02 12:40:00,48.8,48.81,48.77,48.79,106350.0,36.2798,36.2873,36.2575,36.2724,106350.0
2016-05-02 12:45:00,48.81,48.82,48.78,48.81,149650.0,36.2873,36.2947,36.265,36.2873,149650.0
2016-05-02 12:50:00,48.81,48.88,48.8,48.86,84080.0,36.2873,36.3393,36.2798,36.3245,84080.0
2016-05-02 12:55:00,48.86,48.88,48.85,48.88,157241.0,36.3245,36.3393,36.317,36.3393,157241.0
2016-05-02 13:00:00,48.88,48.92,48.88,48.91,273557.0,36.3393,36.3691,36.3393,36.3616,273557.0
2016-05-02 13:05:00,48.91,49.0,48.9,48.98,421821.0,36.3616,36.4285,36.3542,36.4137,421821.0
2016-05-02 13:10:00,49.0,49.01,48.94,48.95,444420.0,36.4285,36.436,36.3839,36.3914,444420.0
2016-05-02 13:15:00,48.95,49.0,48.94,49.0,220894.0,36.3914,36.4285,36.3839,36.4285,220894.0
2016-05-02 13:20:00,49.0,49.02,48.97,48.98,285965.0,36.4285,36.4434,36.4062,36.4137,285965.0
2016-05-02 13:25:00,48.98,49.02,48.96,49.01,103011.0,36.4137,36.4434,36.3988,36.436,103011.0
2016-05-02 13:30:00,49.01,49.02,48.97,48.99,181690.0,36.436,36.4434,36.4062,36.4211,181690.0
2016-05-02 13:35:00,49.0,49.01,48.98,48.99,122850.0,36.4285,36.436,36.4137,36.4211,122850.0
2016-05-02 13:40:00,48.99,49.05,48.99,49.04,177477.0,36.4211,36.4657,36.4211,36.4583,177477.0
2016-05-02 13:45:00,49.03,49.05,49.0,49.03,94996.0,36.4508,36.4657,36.4285,36.4508,94996.0
2016-05-02 13:50:00,49.03,49.04,48.99,49.0,132578.0,36.4508,36.4583,36.4211,36.4285,132578.0
2016-05-02 13:55:00,49.0,49.02,48.96,48.97,424555.0,36.4285,36.4434,36.3988,36.4062,424555.0
2016-05-02 14:00:00,48.97,48.99,48.95,48.97,105900.0,36.4062,36.4211,36.3914,36.4062,105900.0
2016-05-02 14:05:00,48.97,48.97,48.94,48.97,233371.0,36.4062,36.4062,36.3839,36.4062,233371.0
2016-05-02 14:10:00,48.96,48.97,48.88,48.89,321675.0,36.3988,36.4062,36.3393,36.3468,321675.0
2016-05-02 14:15:00,48.88,48.89,48.87,48.88,73093.0,36.3393,36.3468,36.3319,36.3393,73093.0
2016-05-02 14:20:00,48.89,48.9,48.82,48.89,168944.0,36.3468,36.3542,36.2947,36.3468,168944.0
2016-05-02 14:25:00,48.88,48.9,48.85,48.85,88974.0,36.3393,36.3542,36.317,36.317,88974.0
2016-05-02 14:30:00,48.86,48.9,48.85,48.89,103974.0,36.3245,36.3542,36.317,36.3468,103974.0
2016-05-02 14:35:00,48.89,48.89,48.85,48.85,150236.0,36.3468,36.3468,36.317,36.317,150236.0
2016-05-02 14:40:00,48.86,48.86,48.82,48.85,163463.0,36.3245,36.3245,36.2947,36.317,163463.0
2016-05-02 14:45:00,48.85,48.85,48.82,48.84,241836.0,36.317,36.317,36.2947,36.3096,241836.0
2016-05-02 14:50:00,48.84,48.89,48.84,48.84,195888.0,36.3096,36.3468,36.3096,36.3096,195888.0
2016-05-02 14:55:00,48.84,48.86,48.82,48.83,167599.0,36.3096,36.3245,36.2947,36.3021,167599.0
2016-05-02 15:00:00,48.83,48.83,48.8,48.82,214865.0,36.3021,36.3021,36.2798,36.2947,214865.0
2016-05-02 15:05:00,48.82,48.85,48.8,48.8,179338.0,36.2947,36.317,36.2798,36.2798,179338.0
2016-05-02 15:10:00,48.81,48.82,48.78,48.79,121477.0,36.2873,36.2947,36.265,36.2724,121477.0
2016-05-02 15:15:00,48.78,48.79,48.74,48.74,88351.0,36.265,36.2724,36.2352,36.2352,88351.0
2016-05-02 15:20:00,48.74,48.82,48.74,48.82,335248.0,36.2352,36.2947,36.2352,36.2947,335248.0
2016-05-02 15:25:00,48.82,48.83,48.8,48.8,191264.0,36.2947,36.3021,36.2798,36.2798,191264.0
2016-05-02 15:30:00,48.81,48.82,48.75,48.79,327707.0,36.2873,36.2947,36.2427,36.2724,327707.0
2016-05-02 15:35:00,48.79,48.83,48.77,48.8,166338.0,36.2724,36.3021,36.2575,36.2798,166338.0
2016-05-02 15:40:00,48.8,48.86,48.79,48.84,208920.0,36.2798,36.3245,36.2724,36.3096,208920.0
2016-05-02 15:45:00,48.85,48.86,48.79,48.79,279926.0,36.317,36.3245,36.2724,36.2724,279926.0
2016-05-02 15:50:00,48.79,48.82,48.79,48.8,387341.0,36.2724,36.2947,36.2724,36.2798,387341.0
2016-05-02 15:55:00,48.81,48.81,48.77,48.79,569244.0,36.2873,36.2873,36.2575,36.2724,569244.0
2016-05-03 09:30:00,48.77,48.94,48.72,48.86,793494.0,36.2575,36.3839,36.2204,36.3245,793494.0
2016-05-03 09:35:00,48.87,49.03,48.83,48.84,677082.0,36.3319,36.4508,36.3021,36.3096,677082.0
2016-05-03 09:40:00,48.84,48.86,48.71,48.85,599359.0,36.3096,36.3245,36.2129,36.317,599359.0
2016-05-03 09:45:00,48.85,48.89,48.81,48.88,229292.0,36.317,36.3468,36.2873,36.3393,229292.0
2016-05-03 09:50:00,48.88,48.88,48.75,48.76,427841.0,36.3393,36.3393,36.2427,36.2501,427841.0
2016-05-03 09:55:00,48.77,48.78,48.69,48.77,323267.0,36.2575,36.265,36.1981,36.2575,323267.0
2016-05-03 10:00:00,48.78,48.85,48.74,48.83,437244.0,36.265,36.317,36.2352,36.3021,437244.0
2016-05-03 10:05:00,48.83,48.9,48.77,48.89,313189.0,36.3021,36.3542,36.2575,36.3468,313189.0
2016-05-03 10:10:00,48.88,48.91,48.84,48.84,298009.0,36.3393,36.3616,36.3096,36.3096,298009.0
2016-05-03 10:15:00,48.84,48.89,48.79,48.82,342978.0,36.3096,36.3468,36.2724,36.2947,342978.0
2016-05-03 10:20:00,48.82,48.84,48.77,48.81,285943.0,36.2947,36.3096,36.2575,36.2873,285943.0
2016-05-03 10:25:00,48.81,48.81,48.69,48.7,580607.0,36.2873,36.2873,36.1981,36.2055,580607.0
2016-05-03 10:30:00,48.69,48.72,48.56,48.56,351538.0,36.1981,36.2204,36.1014,36.1014,351538.0
2016-05-03 10:35:00,48.57,48.65,48.56,48.62,355931.0,36.1089,36.1683,36.1014,36.146,355931.0
2016-05-03 10:40:00,48.62,48.73,48.61,48.71,120963.0,36.146,36.2278,36.1386,36.2129,120963.0
2016-05-03 10:45:00,48.72,48.77,48.71,48.72,213626.0,36.2204,36.2575,36.2129,36.2204,213626.0
2016-05-03 10:50:00,48.72,48.73,48.63,48.65,385109.0,36.2204,36.2278,36.1535,36.1683,385109.0
2016-05-03 10:55:00,48.65,48.71,48.6,48.69,177899.0,36.1683,36.2129,36.1312,36.1981,177899.0
2016-05-03 11:00:00,48.7,48.7,48.63,48.67,147698.0,36.2055,36.2055,36.1535,36.1832,147698.0
2016-05-03 11:05:00,48.67,48.72,48.67,48.7,146218.0,36.1832,36.2204,36.1832,36.2055,146218.0
2016-05-03 11:10:00,48.7,48.78,48.69,48.76,263223.0,36.2055,36.265,36.1981,36.2501,263223.0
2016-05-03 11:15:00,48.76,48.8,48.71,48.79,109204.0,36.2501,36.2798,36.2129,36.2724,109204.0
2016-05-03 11:20:00,48.78,48.79,48.71,48.74,97445.0,36.265,36.2724,36.2129,36.2352,97445.0
2016-05-03 11:25:00,48.75,48.75,48.72,48.75,113064.0,36.2427,36.2427,36.2204,36.2427,113064.0
2016-05-03 11:30:00,48.75,48.76,48.67,48.76,188659.0,36.2427,36.2501,36.1832,36.2501,188659.0
2016-05-03 11:35:00,48.76,48.77,48.72,48.75,85561.0,36.2501,36.2575,36.2204,36.2427,85561.0
2016-05-03 11:40:00,48.76,48.76,48.73,48.73,72087.0,36.2501,36.2501,36.2278,36.2278,72087.0
2016-05-03 11:45:00,48.73,48.76,48.72,48.73,144749.0,36.2278,36.2501,36.2204,36.2278,144749.0
2016-05-03 11:50:00,48.73,48.75,48.71,48.73,103892.0,36.2278,36.2427,36.2129,36.2278,103892.0
2016-05-03 11:55:00,48.72,48.74,48.71,48.73,58149.0,36.2204,36.2352,36.2129,36.2278,58149.0
2016-05-03 12:00:00,48.73,48.75,48.71,48.74,61864.0,36.2278,36.2427,36.2129,36.2352,61864.0
2016-05-03 12:05:00,48.74,48.75,48.72,48.72,60327.0,36.2352,36.2427,36.2204,36.2204,60327.0
2016-05-03 12:10:00,48.73,48.75,48.72,48.72,62057.0,36.2278,36.2427,36.2204,36.2204,62057.0
2016-05-03 12:15:00,48.73,48.74,48.69,48.73,191595.0,36.2278,36.2352,36.1981,36.2278,191595.0
2016-05-03 12:20:00,48.74,48.77,48.72,48.73,73937.0,36.2352,36.2575,36.2204,36.2278,73937.0
2016-05-03 12:25:00,48.72,48.73,48.69,48.69,34133.0,36.2204,36.2278,36.1981,36.1981,34133.0
2016-05-03 12:30:00,48.69,48.69,48.64,48.65,90592.0,36.1981,36.1981,36.1609,36.1683,90592.0
2016-05-03 12:35:00,48.66,48.67,48.63,48.65,59601.0,36.1758,36.1832,36.1535,36.1683,59601.0
2016-05-03 12:40:00,48.66,48.69,48.64,48.65,124735.0,36.1758,36.1981,36.1609,36.1683,124735.0
2016-05-03 12:45:00,48.65,48.67,48.64,48.66,41613.0,36.1683,36.1832,36.1609,36.1758,41613.0
2016-05-03 12:50:00,48.66,48.69,48.63,48.64,72304.0,36.1758,36.1981,36.1535,36.1609,72304.0
2016-05-03 12:55:00,48.64,48.67,48.63,48.64,52542.0,36.1609,36.1832,36.1535,36.1609,52542.0
2016-05-03 13:00:00,48.65,48.67,48.63,48.64,48391.0,36.1683,36.1832,36.1535,36.1609,48391.0
2016-05-03 13:05:00,48.65,48.65,48.62,48.62,142537.0,36.1683,36.1683,36.146,36.146,142537.0
2016-05-03 13:10:00,48.63,48.63,48.52,48.52,223149.0,36.1535,36.1535,36.0717,36.0717,223149.0
2016-05-03 13:15:00,48.53,48.54,48.5,48.53,256752.0,36.0791,36.0865,36.0568,36.0791,256752.0
2016-05-03 13:20:00,48.53,48.54,48.5,48.53,144009.0,36.0791,36.0865,36.0568,36.0791,144009.0
2016-05-03 13:25:00,48.53,48.59,48.52,48.58,69640.0,36.0791,36.1237,36.0717,36.1163,69640.0
2016-05-03 13:30:00,48.58,48.61,48.57,48.57,77307.0,36.1163,36.1386,36.1089,36.1089,77307.0
2016-05-03 13:35:00,48.57,48.62,48.56,48.6,81223.0,36.1089,36.146,36.1014,36.1312,81223.0
2016-05-03 13:40:00,48.6,48.65,48.6,48.61,130518.0,36.1312,36.1683,36.1312,36.1386,130518.0
2016-05-03 13:45:00,48.61,48.62,48.59,48.61,50017.0,36.1386,36.146,36.1237,36.1386,50017.0
2016-05-03 13:50:00,48.61,48.64,48.6,48.6,48655.0,36.1386,36.1609,36.1312,36.1312,48655.0
2016-05-03 13:55:00,48.61,48.61,48.56,48.57,75057.0,36.1386,36.1386,36.1014,36.1089,75057.0
2016-05-03 14:00:00,48.57,48.62,48.56,48.62,73488.0,36.1089,36.146,36.1014,36.146,73488.0
2016-05-03 14:05:00,48.61,48.65,48.6,48.64,194962.0,36.1386,36.1683,36.1312,36.1609,194962.0
2016-05-03 14:10:00,48.64,48.64,48.58,48.63,120246.0,36.1609,36.1609,36.1163,36.1535,120246.0
2016-05-03 14:15:00,48.63,48.7,48.63,48.68,141252.0,36.1535,36.2055,36.1535,36.1906,141252.0
2016-05-03 14:20:00,48.68,48.72,48.66,48.69,139406.0,36.1906,36.2204,36.1758,36.1981,139406.0
2016-05-03 14:25:00,48.69,48.72,48.68,48.72,82037.0,36.1981,36.2204,36.1906,36.2204,82037.0
2016-05-03 14:30:00,48.71,48.73,48.67,48.73,82653.0,36.2129,36.2278,36.1832,36.2278,82653.0
2016-05-03 14:35:00,48.74,48.78,48.72,48.73,178417.0,36.2352,36.265,36.2204,36.2278,178417.0
2016-05-03 14:40:00,48.73,48.74,48.71,48.74,40894.0,36.2278,36.2352,36.2129,36.2352,40894.0
2016-05-03 14:45:00,48.73,48.78,48.73,48.74,106763.0,36.2278,36.265,36.2278,36.2352,106763.0
2016-05-03 14:50:00,48.75,48.76,48.7,48.73,428883.0,36.2427,36.2501,36.2055,36.2278,428883.0
2016-05-03 14:55:00,48.73,48.77,48.7,48.74,146926.0,36.2278,36.2575,36.2055,36.2352,146926.0
2016-05-03 15:00:00,48.74,48.76,48.71,48.76,333423.0,36.2352,36.2501,36.2129,36.2501,333423.0
2016-05-03 15:05:00,48.76,48.77,48.74,48.76,92655.0,36.2501,36.2575,36.2352,36.2501,92655.0
2016-05-03 15:10:00,48.77,48.78,48.7,48.72,109548.0,36.2575,36.265,36.2055,36.2204,109548.0
2016-05-03 15:15:00,48.71,48.72,48.69,48.72,171324.0,36.2129,36.2204,36.1981,36.2204,171324.0
2016-05-03 15:20:00,48.71,48.74,48.7,48.73,105315.0,36.2129,36.2352,36.2055,36.2278,105315.0
2016-05-03 15:25:00,48.73,48.76,48.72,48.74,80004.0,36.2278,36.2501,36.2204,36.2352,80004.0
2016-05-03 15:30:00,48.74,48.75,48.68,48.7,144909.0,36.2352,36.2427,36.1906,36.2055,144909.0
2016-05-03 15:35:00,48.7,48.73,48.69,48.72,130782.0,36.2055,36.2278,36.1981,36.2204,130782.0
2016-05-03 15:40:00,48.72,48.73,48.7,48.72,147389.0,36.2204,36.2278,36.2055,36.2204,147389.0
2016-05-03 15:45:00,48.71,48.79,48.71,48.79,165725.0,36.2129,36.2724,36.2129,36.2724,165725.0
2016-05-03 15:50:00,48.79,48.84,48.79,48.82,478762.0,36.2724,36.3096,36.2724,36.2947,478762.0
2016-05-03 15:55:00,48.81,48.82,48.76,48.79,729613.0,36.2873,36.2947,36.2501,36.2724,729613.0
2016-05-04 09:30:00,48.76,48.99,48.64,48.98,357294.0,36.2501,36.4211,36.1609,36.4137,357294.0
2016-05-04 09:35:00,48.99,48.99,48.81,48.87,476300.0,36.4211,36.4211,36.2873,36.3319,476300.0
2016-05-04 09:40:00,48.86,48.94,48.79,48.87,260936.0,36.3245,36.3839,36.2724,36.3319,260936.0
2016-05-04 09:45:00,48.87,48.89,48.75,48.78,259274.0,36.3319,36.3468,36.2427,36.265,259274.0
2016-05-04 09:50:00,48.77,48.77,48.64,48.77,209070.0,36.2575,36.2575,36.1609,36.2575,209070.0
2016-05-04 09:55:00,48.78,48.89,48.78,48.88,208807.0,36.265,36.3468,36.265,36.3393,208807.0
2016-05-04 10:00:00,48.89,48.91,48.8,48.84,374640.0,36.3468,36.3616,36.2798,36.3096,374640.0
2016-05-04 10:05:00,48.84,48.97,48.84,48.93,188980.0,36.3096,36.4062,36.3096,36.3765,188980.0
2016-05-04 10:10:00,48.93,49.04,48.93,48.98,287681.0,36.3765,36.4583,36.3765,36.4137,287681.0
2016-05-04 10:15:00,48.97,49.02,48.93,48.97,322320.0,36.4062,36.4434,36.3765,36.4062,322320.0
2016-05-04 10:20:00,48.97,49.04,48.96,49.02,147171.0,36.4062,36.4583,36.3988,36.4434,147171.0
2016-05-04 10:25:00,49.01,49.05,48.97,49.04,223758.0,36.436,36.4657,36.4062,36.4583,223758.0
2016-05-04 10:30:00,49.03,49.09,48.98,49.09,257134.0,36.4508,36.4954,36.4137,36.4954,257134.0
2016-05-04 10:35:00,49.08,49.1,49.03,49.07,244963.0,36.488,36.5029,36.4508,36.4806,244963.0
2016-05-04 10:40:00,49.08,49.12,49.06,49.11,294227.0,36.488,36.5177,36.4731,36.5103,294227.0
2016-05-04 10:45:00,49.11,49.2,49.1,49.2,179920.0,36.5103,36.5772,36.5029,36.5772,179920.0
2016-05-04 10:50:00,49.2,49.22,49.15,49.2,182956.0,36.5772,36.5921,36.54,36.5772,182956.0
2016-05-04 10:55:00,49.2,49.21,49.14,49.19,217815.0,36.5772,36.5847,36.5326,36.5698,217815.0
2016-05-04 11:00:00,49.19,49.24,49.16,49.23,233322.0,36.5698,36.607,36.5475,36.5995,233322.0
2016-05-04 11:05:00,49.23,49.3,49.22,49.26,170164.0,36.5995,36.6516,36.5921,36.6218,170164.0
2016-05-04 11:10:00,49.26,49.36,49.25,49.34,351473.0,36.6218,36.6962,36.6144,36.6813,351473.0
2016-05-04 11:15:00,49.35,49.42,49.34,49.37,333110.0,36.6887,36.7408,36.6813,36.7036,333110.0
2016-05-04 11:20:00,49.37,49.41,49.35,49.35,250065.0,36.7036,36.7333,36.6887,36.6887,250065.0
2016-05-04 11:25:00,49.35,49.42,49.34,49.42,142647.0,36.6887,36.7408,36.6813,36.7408,142647.0
2016-05-04 11:30:00,49.42,49.42,49.36,49.39,160703.0,36.7408,36.7408,36.6962,36.7185,160703.0
2016-05-04 11:35:00,49.39,49.43,49.38,49.43,198565.0,36.7185,36.7482,36.711,36.7482,198565.0
2016-05-04 11:40:00,49.44,49.45,49.38,49.41,109098.0,36.7556,36.7631,36.711,36.7333,109098.0
2016-05-04 11:45:00,49.41,49.45,49.38,49.44,144177.0,36.7333,36.7631,36.711,36.7556,144177.0
2016-05-04 11:50:00,49.45,49.5,49.43,49.46,130749.0,36.7631,36.8003,36.7482,36.7705,130749.0
2016-05-04 11:55:00,49.46,49.52,49.44,49.52,142012.0,36.7705,36.8151,36.7556,36.8151,142012.0
2016-05-04 12:00:00,49.52,49.57,49.48,49.56,351235.0,36.8151,36.8523,36.7854,36.8449,351235.0
2016-05-04 12:05:00,49.55,49.58,49.55,49.55,275304.0,36.8374,36.8597,36.8374,36.8374,275304.0
2016-05-04 12:10:00,49.55,49.6,49.55,49.6,59386.0,36.8374,36.8746,36.8374,36.8746,59386.0
2016-05-04 12:15:00,49.59,49.64,49.57,49.64,167171.0,36.8672,36.9043,36.8523,36.9043,167171.0
2016-05-04 12:20:00,49.64,49.65,49.62,49.63,67072.0,36.9043,36.9118,36.8895,36.8969,67072.0
2016-05-04 12:25:00,49.64,49.65,49.58,49.61,200038.0,36.9043,36.9118,36.8597,36.882,200038.0
2016-05-04 12:30:00,49.61,49.61,49.5,49.5,208715.0,36.882,36.882,36.8003,36.8003,208715.0
2016-05-04 12:35:00,49.5,49.53,49.48,49.51,133773.0,36.8003,36.8226,36.7854,36.8077,133773.0
2016-05-04 12:40:00,49.5,49.51,49.47,49.5,50821.0,36.8003,36.8077,36.7779,36.8003,50821.0
2016-05-04 12:45:00,49.5,49.5,49.45,49.46,73366.0,36.8003,36.8003,36.7631,36.7705,73366.0
2016-05-04 12:50:00,49.46,49.47,49.41,49.44,49098.0,36.7705,36.7779,36.7333,36.7556,49098.0
2016-05-04 12:55:00,49.44,49.44,49.39,49.39,50052.0,36.7556,36.7556,36.7185,36.7185,50052.0
2016-05-04 13:00:00,49.39,49.39,49.34,49.36,71420.0,36.7185,36.7185,36.6813,36.6962,71420.0
2016-05-04 13:05:00,49.35,49.37,49.33,49.36,45610.0,36.6887,36.7036,36.6739,36.6962,45610.0
2016-05-04 13:10:00,49.36,49.39,49.34,49.35,69700.0,36.6962,36.7185,36.6813,36.6887,69700.0
2016-05-04 13:15:00,49.34,49.39,49.34,49.35,84740.0,36.6813,36.7185,36.6813,36.6887,84740.0
2016-05-04 13:20:00,49.34,49.4,49.34,49.39,73216.0,36.6813,36.7259,36.6813,36.7185,73216.0
2016-05-04 13:25:00,49.39,49.49,49.39,49.48,251348.0,36.7185,36.7928,36.7185,36.7854,251348.0
2016-05-04 13:30:00,49.48,49.49,49.44,49.45,302423.0,36.7854,36.7928,36.7556,36.7631,302423.0
2016-05-04 13:35:00,49.45,49.48,49.43,49.44,157655.0,36.7631,36.7854,36.7482,36.7556,157655.0
2016-05-04 13:40:00,49.44,49.44,49.37,49.38,180746.0,36.7556,36.7556,36.7036,36.711,180746.0
2016-05-04 13:45:00,49.38,49.39,49.36,49.39,98479.0,36.711,36.7185,36.6962,36.7185,98479.0
2016-05-04 13:50:00,49.39,49.39,49.34,49.39,288470.0,36.7185,36.7185,36.6813,36.7185,288470.0
2016-05-04 13:55:00,49.4,49.41,49.35,49.35,280294.0,36.7259,36.7333,36.6887,36.6887,280294.0
2016-05-04 14:00:00,49.36,49.39,49.33,49.33,60631.0,36.6962,36.7185,36.6739,36.6739,60631.0
2016-05-04 14:05:00,49.33,49.38,49.33,49.37,97015.0,36.6739,36.711,36.6739,36.7036,97015.0
2016-05-04 14:10:00,49.38,49.4,49.36,49.38,61929.0,36.711,36.7259,36.6962,36.711,61929.0
2016-05-04 14:15:00,49.39,49.41,49.37,49.41,69672.0,36.7185,36.7333,36.7036,36.7333,69672.0
2016-05-04 14:20:00,49.41,49.43,49.4,49.43,100227.0,36.7333,36.7482,36.7259,36.7482,100227.0
2016-05-04 14:25:00,49.43,49.47,49.42,49.46,105341.0,36.7482,36.7779,36.7408,36.7705,105341.0
2016-05-04 14:30:00,49.45,49.46,49.4,49.46,187266.0,36.7631,36.7705,36.7259,36.7705,187266.0
2016-05-04 14:35:00,49.47,49.49,49.43,49.49,116557.0,36.7779,36.7928,36.7482,36.7928,116557.0
2016-05-04 14:40:00,49.49,49.49,49.42,49.44,100826.0,36.7928,36.7928,36.7408,36.7556,100826.0
2016-05-04 14:45:00,49.44,49.48,49.44,49.47,56950.0,36.7556,36.7854,36.7556,36.7779,56950.0
2016-05-04 14:50:00,49.47,49.49,49.46,49.48,93990.0,36.7779,36.7928,36.7705,36.7854,93990.0
2016-05-04 14:55:00,49.48,49.5,49.48,49.49,45422.0,36.7854,36.8003,36.7854,36.7928,45422.0
2016-05-04 15:00:00,49.49,49.52,49.47,49.49,122576.0,36.7928,36.8151,36.7779,36.7928,122576.0
2016-05-04 15:05:00,49.49,49.51,49.48,49.51,74753.0,36.7928,36.8077,36.7854,36.8077,74753.0
2016-05-04 15:10:00,49.51,49.55,49.5,49.55,70782.0,36.8077,36.8374,36.8003,36.8374,70782.0
2016-05-04 15:15:00,49.55,49.56,49.48,49.48,344131.0,36.8374,36.8449,36.7854,36.7854,344131.0
2016-05-04 15:20:00,49.48,49.51,49.47,49.47,295922.0,36.7854,36.8077,36.7779,36.7779,295922.0
2016-05-04 15:25:00,49.47,49.48,49.37,49.37,530941.0,36.7779,36.7854,36.7036,36.7036,530941.0
2016-05-04 15:30:00,49.37,49.39,49.36,49.39,507496.0,36.7036,36.7185,36.6962,36.7185,507496.0
2016-05-04 15:35:00,49.39,49.42,49.38,49.4,193777.0,36.7185,36.7408,36.711,36.7259,193777.0
2016-05-04 15:40:00,49.4,49.43,49.38,49.39,421415.0,36.7259,36.7482,36.711,36.7185,421415.0
2016-05-04 15:45:00,49.39,49.42,49.39,49.41,223570.0,36.7185,36.7408,36.7185,36.7333,223570.0
2016-05-04 15:50:00,49.41,49.42,49.34,49.34,653841.0,36.7333,36.7408,36.6813,36.6813,653841.0
2016-05-04 15:55:00,49.34,49.36,49.32,49.33,1251042.0,36.6813,36.6962,36.6664,36.6739,1251042.0
2016-05-05 09:30:00,49.2,49.43,49.2,49.37,387206.0,36.5772,36.7482,36.5772,36.7036,387206.0
2016-05-05 09:35:00,49.37,49.69,49.36,49.6,621419.0,36.7036,36.9415,36.6962,36.8746,621419.0
2016-05-05 09:40:00,49.6,49.75,49.5,49.58,920229.0,36.8746,36.9861,36.8003,36.8597,920229.0
2016-05-05 09:45:00,49.58,49.58,49.34,49.39,742641.0,36.8597,36.8597,36.6813,36.7185,742641.0
2016-05-05 09:50:00,49.38,49.49,49.36,49.43,550255.0,36.711,36.7928,36.6962,36.7482,550255.0
2016-05-05 09:55:00,49.43,49.44,49.32,49.36,524362.0,36.7482,36.7556,36.6664,36.6962,524362.0
2016-05-05 10:00:00,49.37,49.39,49.29,49.35,603172.0,36.7036,36.7185,36.6441,36.6887,603172.0
2016-05-05 10:05:00,49.36,49.39,49.28,49.33,228974.0,36.6962,36.7185,36.6367,36.6739,228974.0
2016-05-05 10:10:00,49.33,49.37,49.23,49.28,264460.0,36.6739,36.7036,36.5995,36.6367,264460.0
2016-05-05 10:15:00,49.28,49.33,49.24,49.25,254322.0,36.6367,36.6739,36.607,36.6144,254322.0
2016-05-05 10:20:00,49.24,49.33,49.22,49.25,225474.0,36.607,36.6739,36.5921,36.6144,225474.0
2016-05-05 10:25:00,49.25,49.28,49.17,49.23,339093.0,36.6144,36.6367,36.5549,36.5995,339093.0
2016-05-05 10:30:00,49.23,49.34,49.22,49.3,314998.0,36.5995,36.6813,36.5921,36.6516,314998.0
2016-05-05 10:35:00,49.3,49.3,49.13,49.14,231582.0,36.6516,36.6516,36.5252,36.5326,231582.0
2016-05-05 10:40:00,49.14,49.2,49.13,49.16,280266.0,36.5326,36.5772,36.5252,36.5475,280266.0
2016-05-05 10:45:00,49.17,49.2,49.08,49.15,422662.0,36.5549,36.5772,36.488,36.54,422662.0
2016-05-05 10:50:00,49.15,49.18,49.1,49.1,238700.0,36.54,36.5624,36.5029,36.5029,238700.0
2016-05-05 10:55:00,49.11,49.11,49.05,49.08,214874.0,36.5103,36.5103,36.4657,36.488,214874.0
2016-05-05 11:00:00,49.07,49.19,49.07,49.19,155592.0,36.4806,36.5698,36.4806,36.5698,155592.0
2016-05-05 11:05:00,49.2,49.2,49.07,49.11,192109.0,36.5772,36.5772,36.4806,36.5103,192109.0
2016-05-05 11:10:00,49.11,49.2,49.09,49.16,155966.0,36.5103,36.5772,36.4954,36.5475,155966.0
2016-05-05 11:15:00,49.15,49.17,49.1,49.12,147227.0,36.54,36.5549,36.5029,36.5177,147227.0
2016-05-05 11:20:00,49.11,49.14,49.03,49.05,138389.0,36.5103,36.5326,36.4508,36.4657,138389.0
2016-05-05 11:25:00,49.05,49.21,49.04,49.2,204762.0,36.4657,36.5847,36.4583,36.5772,204762.0
2016-05-05 11:30:00,49.21,49.23,49.17,49.23,170695.0,36.5847,36.5995,36.5549,36.5995,170695.0
2016-05-05 11:35:00,49.24,49.3,49.23,49.25,190777.0,36.607,36.6516,36.5995,36.6144,190777.0
2016-05-05 11:40:00,49.24,49.31,49.22,49.28,255099.0,36.607,36.659,36.5921,36.6367,255099.0
2016-05-05 11:45:00,49.29,49.35,49.27,49.33,96046.0,36.6441,36.6887,36.6293,36.6739,96046.0
2016-05-05 11:50:00,49.33,49.4,49.32,49.38,103276.0,36.6739,36.7259,36.6664,36.711,103276.0
2016-05-05 11:55:00,49.38,49.44,49.37,49.38,89918.0,36.711,36.7556,36.7036,36.711,89918.0
2016-05-05 12:00:00,49.38,49.42,49.37,49.39,75685.0,36.711,36.7408,36.7036,36.7185,75685.0
2016-05-05 12:05:00,49.39,49.44,49.39,49.41,78110.0,36.7185,36.7556,36.7185,36.7333,78110.0
2016-05-05 12:10:00,49.4,49.43,49.36,49.42,116496.0,36.7259,36.7482,36.6962,36.7408,116496.0
2016-05-05 12:15:00,49.42,49.45,49.41,49.41,76627.0,36.7408,36.7631,36.7333,36.7333,76627.0
2016-05-05 12:20:00,49.41,49.45,49.4,49.43,65948.0,36.7333,36.7631,36.7259,36.7482,65948.0
2016-05-05 12:25:00,49.44,49.45,49.4,49.42,59893.0,36.7556,36.7631,36.7259,36.7408,59893.0
2016-05-05 12:30:00,49.41,49.41,49.31,49.32,78076.0,36.7333,36.7333,36.659,36.6664,78076.0
2016-05-05 12:35:00,49.31,49.33,49.27,49.28,116963.0,36.659,36.6739,36.6293,36.6367,116963.0
2016-05-05 12:40:00,49.28,49.29,49.26,49.29,41845.0,36.6367,36.6441,36.6218,36.6441,41845.0
2016-05-05 12:45:00,49.29,49.29,49.26,49.27,71269.0,36.6441,36.6441,36.6218,36.6293,71269.0
2016-05-05 12:50:00,49.27,49.28,49.25,49.26,32141.0,36.6293,36.6367,36.6144,36.6218,32141.0
2016-05-05 12:55:00,49.26,49.29,49.24,49.28,48828.0,36.6218,36.6441,36.607,36.6367,48828.0
2016-05-05 13:00:00,49.27,49.28,49.22,49.22,89152.0,36.6293,36.6367,36.5921,36.5921,89152.0
2016-05-05 13:05:00,49.22,49.23,49.18,49.2,56162.0,36.5921,36.5995,36.5624,36.5772,56162.0
2016-05-05 13:10:00,49.19,49.19,49.13,49.15,79517.0,36.5698,36.5698,36.5252,36.54,79517.0
2016-05-05 13:15:00,49.14,49.14,49.08,49.09,64693.0,36.5326,36.5326,36.488,36.4954,64693.0
2016-05-05 13:20:00,49.09,49.09,49.01,49.05,104080.0,36.4954,36.4954,36.436,36.4657,104080.0
2016-05-05 13:25:00,49.04,49.06,48.99,48.99,127323.0,36.4583,36.4731,36.4211,36.4211,127323.0
2016-05-05 13:30:00,48.99,49.03,48.97,49.01,101232.0,36.4211,36.4508,36.4062,36.436,101232.0
2016-05-05 13:35:00,49.01,49.04,49.0,49.0,151448.0,36.436,36.4583,36.4285,36.4285,151448.0
2016-05-05 13:40:00,49.01,49.03,48.99,49.0,85145.0,36.436,36.4508,36.4211,36.4285,85145.0
2016-05-05 13:45:00,49.01,49.09,49.0,49.08,155544.0,36.436,36.4954,36.4285,36.488,155544.0
2016-05-05 13:50:00,49.07,49.1,49.05,49.08,47027.0,36.4806,36.5029,36.4657,36.488,47027.0
2016-05-05 13:55:00,49.09,49.09,49.06,49.07,59494.0,36.4954,36.4954,36.4731,36.4806,59494.0
2016-05-05 14:00:00,49.08,49.14,49.07,49.12,190902.0,36.488,36.5326,36.4806,36.5177,190902.0
2016-05-05 14:05:00,49.11,49.14,49.09,49.1,84820.0,36.5103,36.5326,36.4954,36.5029,84820.0
2016-05-05 14:10:00,49.1,49.19,49.09,49.19,51014.0,36.5029,36.5698,36.4954,36.5698,51014.0
2016-05-05 14:15:00,49.2,49.21,49.18,49.2,127083.0,36.5772,36.5847,36.5624,36.5772,127083.0
2016-05-05 14:20:00,49.2,49.22,49.17,49.17,74073.0,36.5772,36.5921,36.5549,36.5549,74073.0
2016-05-05 14:25:00,49.18,49.25,49.17,49.25,101382.0,36.5624,36.6144,36.5549,36.6144,101382.0
2016-05-05 14:30:00,49.25,49.26,49.18,49.19,50611.0,36.6144,36.6218,36.5624,36.5698,50611.0
2016-05-05 14:35:00,49.2,49.21,49.15,49.16,63868.0,36.5772,36.5847,36.54,36.5475,63868.0
2016-05-05 14:40:00,49.15,49.19,49.14,49.16,54297.0,36.54,36.5698,36.5326,36.5475,54297.0
2016-05-05 14:45:00,49.16,49.21,49.16,49.2,141844.0,36.5475,36.5847,36.5475,36.5772,141844.0
2016-05-05 14:50:00,49.2,49.22,49.15,49.16,82892.0,36.5772,36.5921,36.54,36.5475,82892.0
2016-05-05 14:55:00,49.16,49.2,49.14,49.15,103999.0,36.5475,36.5772,36.5326,36.54,103999.0
2016-05-05 15:00:00,49.15,49.15,49.02,49.02,163841.0,36.54,36.54,36.4434,36.4434,163841.0
2016-05-05 15:05:00,49.01,49.06,48.97,48.98,224393.0,36.436,36.4731,36.4062,36.4137,224393.0
2016-05-05 15:10:00,48.99,49.08,48.98,49.05,181013.0,36.4211,36.488,36.4137,36.4657,181013.0
2016-05-05 15:15:00,49.05,49.08,49.03,49.08,231821.0,36.4657,36.488,36.4508,36.488,231821.0
2016-05-05 15:20:00,49.08,49.12,49.06,49.11,88879.0,36.488,36.5177,36.4731,36.5103,88879.0
2016-05-05 15:25:00,49.11,49.13,49.09,49.12,87221.0,36.5103,36.5252,36.4954,36.5177,87221.0
2016-05-05 15:30:00,49.12,49.14,49.11,49.14,121985.0,36.5177,36.5326,36.5103,36.5326,121985.0
2016-05-05 15:35:00,49.13,49.16,49.09,49.12,146786.0,36.5252,36.5475,36.4954,36.5177,146786.0
2016-05-05 15:40:00,49.12,49.16,49.12,49.15,218132.0,36.5177,36.5475,36.5177,36.54,218132.0
2016-05-05 15:45:00,49.16,49.17,49.11,49.11,139559.0,36.5475,36.5549,36.5103,36.5103,139559.0
2016-05-05 15:50:00,49.11,49.14,49.1,49.11,173685.0,36.5103,36.5326,36.5029,36.5103,173685.0
2016-05-05 15:55:00,49.12,49.17,49.11,49.16,661352.0,36.5177,36.5549,36.5103,36.5475,661352.0
2016-05-06 09:30:00,49.0,49.08,48.81,48.81,1360823.0,36.4285,36.488,36.2873,36.2873,1360823.0
2016-05-06 09:35:00,48.82,48.82,48.55,48.77,2209674.0,36.2947,36.2947,36.094,36.2575,2209674.0
2016-05-06 09:40:00,48.77,48.77,48.6,48.66,1052862.0,36.2575,36.2575,36.1312,36.1758,1052862.0
2016-05-06 09:45:00,48.66,48.79,48.64,48.78,454351.0,36.1758,36.2724,36.1609,36.265,454351.0
2016-05-06 09:50:00,48.78,48.93,48.77,48.9,274929.0,36.265,36.3765,36.2575,36.3542,274929.0
2016-05-06 09:55:00,48.9,48.9,48.79,48.83,211351.0,36.3542,36.3542,36.2724,36.3021,211351.0
2016-05-06 10:00:00,48.83,48.86,48.67,48.74,175958.0,36.3021,36.3245,36.1832,36.2352,175958.0
2016-05-06 10:05:00,48.73,48.74,48.54,48.61,565547.0,36.2278,36.2352,36.0865,36.1386,565547.0
2016-05-06 10:10:00,48.6,48.71,48.57,48.66,401061.0,36.1312,36.2129,36.1089,36.1758,401061.0
2016-05-06 10:15:00,48.66,48.66,48.58,48.6,499785.0,36.1758,36.1758,36.1163,36.1312,499785.0
2016-05-06 10:20:00,48.6,48.72,48.6,48.65,447446.0,36.1312,36.2204,36.1312,36.1683,447446.0
2016-05-06 10:25:00,48.64,48.73,48.61,48.66,211919.0,36.1609,36.2278,36.1386,36.1758,211919.0
2016-05-06 10:30:00,48.66,48.69,48.64,48.66,209496.0,36.1758,36.1981,36.1609,36.1758,209496.0
2016-05-06 10:35:00,48.67,48.74,48.66,48.66,195578.0,36.1832,36.2352,36.1758,36.1758,195578.0
2016-05-06 10:40:00,48.67,48.68,48.56,48.57,324063.0,36.1832,36.1906,36.1014,36.1089,324063.0
2016-05-06 10:45:00,48.57,48.62,48.56,48.57,274947.0,36.1089,36.146,36.1014,36.1089,274947.0
2016-05-06 10:50:00,48.56,48.58,48.51,48.53,402711.0,36.1014,36.1163,36.0642,36.0791,402711.0
2016-05-06 10:55:00,48.54,48.55,48.49,48.53,308741.0,36.0865,36.094,36.0494,36.0791,308741.0
2016-05-06 11:00:00,48.53,48.55,48.46,48.46,255421.0,36.0791,36.094,36.0271,36.0271,255421.0
2016-05-06 11:05:00,48.47,48.55,48.46,48.51,341341.0,36.0345,36.094,36.0271,36.0642,341341.0
2016-05-06 11:10:00,48.5,48.59,48.5,48.56,220255.0,36.0568,36.1237,36.0568,36.1014,220255.0
2016-05-06 11:15:00,48.56,48.56,48.49,48.5,110597.0,36.1014,36.1014,36.0494,36.0568,110597.0
2016-05-06 11:20:00,48.5,48.52,48.39,48.42,310829.0,36.0568,36.0717,35.975,35.9973,310829.0
2016-05-06 11:25:00,48.42,48.47,48.42,48.44,131301.0,35.9973,36.0345,35.9973,36.0122,131301.0
2016-05-06 11:30:00,48.44,48.52,48.43,48.49,216656.0,36.0122,36.0717,36.0048,36.0494,216656.0
2016-05-06 11:35:00,48.49,48.55,48.47,48.5,131246.0,36.0494,36.094,36.0345,36.0568,131246.0
2016-05-06 11:40:00,48.5,48.59,48.49,48.55,506801.0,36.0568,36.1237,36.0494,36.094,506801.0
2016-05-06 11:45:00,48.54,48.57,48.51,48.55,126743.0,36.0865,36.1089,36.0642,36.094,126743.0
2016-05-06 11:50:00,48.56,48.57,48.52,48.56,103212.0,36.1014,36.1089,36.0717,36.1014,103212.0
2016-05-06 11:55:00,48.56,48.58,48.53,48.54,152399.0,36.1014,36.1163,36.0791,36.0865,152399.0
2016-05-06 12:00:00,48.54,48.54,48.51,48.51,110276.0,36.0865,36.0865,36.0642,36.0642,110276.0
2016-05-06 12:05:00,48.52,48.54,48.5,48.53,169906.0,36.0717,36.0865,36.0568,36.0791,169906.0
2016-05-06 12:10:00,48.53,48.57,48.51,48.57,73612.0,36.0791,36.1089,36.0642,36.1089,73612.0
2016-05-06 12:15:00,48.57,48.58,48.53,48.57,102509.0,36.1089,36.1163,36.0791,36.1089,102509.0
2016-05-06 12:20:00,48.57,48.58,48.53,48.54,65159.0,36.1089,36.1163,36.0791,36.0865,65159.0
2016-05-06 12:25:00,48.54,48.54,48.49,48.54,78319.0,36.0865,36.0865,36.0494,36.0865,78319.0
2016-05-06 12:30:00,48.54,48.56,48.53,48.53,51429.0,36.0865,36.1014,36.0791,36.0791,51429.0
2016-05-06 12:35:00,48.53,48.54,48.5,48.52,73374.0,36.0791,36.0865,36.0568,36.0717,73374.0
2016-05-06 12:40:00,48.52,48.55,48.5,48.52,72839.0,36.0717,36.094,36.0568,36.0717,72839.0
2016-05-06 12:45:00,48.53,48.53,48.49,48.5,62000.0,36.0791,36.0791,36.0494,36.0568,62000.0
2016-05-06 12:50:00,48.49,48.53,48.47,48.52,62286.0,36.0494,36.0791,36.0345,36.0717,62286.0
2016-05-06 12:55:00,48.52,48.53,48.49,48.51,100377.0,36.0717,36.0791,36.0494,36.0642,100377.0
2016-05-06 13:00:00,48.51,48.56,48.5,48.55,88667.0,36.0642,36.1014,36.0568,36.094,88667.0
2016-05-06 13:05:00,48.56,48.62,48.55,48.62,76765.0,36.1014,36.146,36.094,36.146,76765.0
2016-05-06 13:10:00,48.61,48.64,48.6,48.63,120987.0,36.1386,36.1609,36.1312,36.1535,120987.0
2016-05-06 13:15:00,48.63,48.66,48.61,48.63,78023.0,36.1535,36.1758,36.1386,36.1535,78023.0
2016-05-06 13:20:00,48.63,48.68,48.63,48.66,57365.0,36.1535,36.1906,36.1535,36.1758,57365.0
2016-05-06 13:25:00,48.66,48.73,48.66,48.68,122964.0,36.1758,36.2278,36.1758,36.1906,122964.0
2016-05-06 13:30:00,48.68,48.7,48.66,48.7,27936.0,36.1906,36.2055,36.1758,36.2055,27936.0
2016-05-06 13:35:00,48.7,48.71,48.67,48.69,109681.0,36.2055,36.2129,36.1832,36.1981,109681.0
2016-05-06 13:40:00,48.69,48.7,48.62,48.62,294457.0,36.1981,36.2055,36.146,36.146,294457.0
2016-05-06 13:45:00,48.63,48.67,48.62,48.66,99611.0,36.1535,36.1832,36.146,36.1758,99611.0
2016-05-06 13:50:00,48.66,48.71,48.66,48.68,93036.0,36.1758,36.2129,36.1758,36.1906,93036.0
2016-05-06 13:55:00,48.68,48.75,48.67,48.74,99685.0,36.1906,36.2427,36.1832,36.2352,99685.0
2016-05-06 14:00:00,48.75,48.81,48.74,48.81,47727.0,36.2427,36.2873,36.2352,36.2873,47727.0
2016-05-06 14:05:00,48.81,48.81,48.75,48.78,65355.0,36.2873,36.2873,36.2427,36.265,65355.0
2016-05-06 14:10:00,48.78,48.82,48.77,48.81,185288.0,36.265,36.2947,36.2575,36.2873,185288.0
2016-05-06 14:15:00,48.82,48.84,48.78,48.83,297751.0,36.2947,36.3096,36.265,36.3021,297751.0
2016-05-06 14:20:00,48.83,48.84,48.78,48.79,100338.0,36.3021,36.3096,36.265,36.2724,100338.0
2016-05-06 14:25:00,48.79,48.82,48.76,48.8,85568.0,36.2724,36.2947,36.2501,36.2798,85568.0
2016-05-06 14:30:00,48.79,48.81,48.77,48.77,42933.0,36.2724,36.2873,36.2575,36.2575,42933.0
2016-05-06 14:35:00,48.77,48.81,48.76,48.8,52677.0,36.2575,36.2873,36.2501,36.2798,52677.0
2016-05-06 14:40:00,48.81,48.81,48.77,48.77,49093.0,36.2873,36.2873,36.2575,36.2575,49093.0
2016-05-06 14:45:00,48.77,48.81,48.77,48.78,65862.0,36.2575,36.2873,36.2575,36.265,65862.0
2016-05-06 14:50:00,48.78,48.83,48.77,48.82,62145.0,36.265,36.3021,36.2575,36.2947,62145.0
2016-05-06 14:55:00,48.83,48.84,48.8,48.81,109575.0,36.3021,36.3096,36.2798,36.2873,109575.0
2016-05-06 15:00:00,48.81,48.86,48.81,48.86,94320.0,36.2873,36.3245,36.2873,36.3245,94320.0
2016-05-06 15:05:00,48.86,48.86,48.82,48.85,80244.0,36.3245,36.3245,36.2947,36.317,80244.0
2016-05-06 15:10:00,48.84,48.89,48.84,48.88,146581.0,36.3096,36.3468,36.3096,36.3393,146581.0
2016-05-06 15:15:00,48.89,48.89,48.83,48.85,208773.0,36.3468,36.3468,36.3021,36.317,208773.0
2016-05-06 15:20:00,48.84,48.84,48.8,48.83,155841.0,36.3096,36.3096,36.2798,36.3021,155841.0
2016-05-06 15:25:00,48.83,48.84,48.8,48.82,102462.0,36.3021,36.3096,36.2798,36.2947,102462.0
2016-05-06 15:30:00,48.82,48.82,48.73,48.75,480143.0,36.2947,36.2947,36.2278,36.2427,480143.0
2016-05-06 15:35:00,48.76,48.81,48.75,48.8,272126.0,36.2501,36.2873,36.2427,36.2798,272126.0
2016-05-06 15:40:00,48.8,48.8,48.78,48.8,103481.0,36.2798,36.2798,36.265,36.2798,103481.0
2016-05-06 15:45:00,48.8,48.81,48.79,48.81,55047.0,36.2798,36.2873,36.2724,36.2873,55047.0
2016-05-06 15:50:00,48.8,48.83,48.8,48.82,248279.0,36.2798,36.3021,36.2798,36.2947,248279.0
2016-05-06 15:55:00,48.82,48.84,48.81,48.84,560541.0,36.2947,36.3096,36.2873,36.3096,560541.0
2016-05-09 09:30:00,48.75,48.97,48.75,48.83,266949.0,36.2427,36.4062,36.2427,36.3021,266949.0
2016-05-09 09:35:00,48.83,48.91,48.76,48.87,262780.0,36.3021,36.3616,36.2501,36.3319,262780.0
2016-05-09 09:40:00,48.87,48.98,48.83,48.88,233063.0,36.3319,36.4137,36.3021,36.3393,233063.0
2016-05-09 09:45:00,48.88,49.04,48.79,49.02,165108.0,36.3393,36.4583,36.2724,36.4434,165108.0
2016-05-09 09:50:00,49.01,49.1,48.96,48.96,268672.0,36.436,36.5029,36.3988,36.3988,268672.0
2016-05-09 09:55:00,48.95,49.07,48.91,49.0,325584.0,36.3914,36.4806,36.3616,36.4285,325584.0
2016-05-09 10:00:00,49.01,49.02,48.94,49.01,191614.0,36.436,36.4434,36.3839,36.436,191614.0
2016-05-09 10:05:00,49.0,49.02,48.92,48.92,145386.0,36.4285,36.4434,36.3691,36.3691,145386.0
2016-05-09 10:10:00,48.92,48.98,48.9,48.92,224340.0,36.3691,36.4137,36.3542,36.3691,224340.0
2016-05-09 10:15:00,48.93,48.94,48.86,48.93,237502.0,36.3765,36.3839,36.3245,36.3765,237502.0
2016-05-09 10:20:00,48.94,49.02,48.93,48.99,123229.0,36.3839,36.4434,36.3765,36.4211,123229.0
2016-05-09 10:25:00,48.98,49.0,48.87,48.9,111919.0,36.4137,36.4285,36.3319,36.3542,111919.0
2016-05-09 10:30:00,48.9,48.98,48.9,48.97,116593.0,36.3542,36.4137,36.3542,36.4062,116593.0
2016-05-09 10:35:00,48.96,49.06,48.96,49.04,172973.0,36.3988,36.4731,36.3988,36.4583,172973.0
2016-05-09 10:40:00,49.05,49.12,49.01,49.12,184958.0,36.4657,36.5177,36.436,36.5177,184958.0
2016-05-09 10:45:00,49.12,49.13,49.05,49.11,129693.0,36.5177,36.5252,36.4657,36.5103,129693.0
2016-05-09 10:50:00,49.11,49.14,49.08,49.14,156455.0,36.5103,36.5326,36.488,36.5326,156455.0
2016-05-09 10:55:00,49.14,49.15,49.1,49.1,169242.0,36.5326,36.54,36.5029,36.5029,169242.0
2016-05-09 11:00:00,49.09,49.1,49.02,49.04,77541.0,36.4954,36.5029,36.4434,36.4583,77541.0
2016-05-09 11:05:00,49.04,49.11,49.04,49.11,87066.0,36.4583,36.5103,36.4583,36.5103,87066.0
2016-05-09 11:10:00,49.1,49.11,49.03,49.11,91311.0,36.5029,36.5103,36.4508,36.5103,91311.0
2016-05-09 11:15:00,49.09,49.09,48.98,49.05,169592.0,36.4954,36.4954,36.4137,36.4657,169592.0
2016-05-09 11:20:00,49.04,49.05,48.99,49.0,91942.0,36.4583,36.4657,36.4211,36.4285,91942.0
2016-05-09 11:25:00,48.99,49.0,48.92,48.94,117359.0,36.4211,36.4285,36.3691,36.3839,117359.0
2016-05-09 11:30:00,48.93,49.02,48.91,49.0,92776.0,36.3765,36.4434,36.3616,36.4285,92776.0
2016-05-09 11:35:00,49.01,49.02,48.97,49.0,100824.0,36.436,36.4434,36.4062,36.4285,100824.0
2016-05-09 11:40:00,48.99,49.05,48.99,49.04,80238.0,36.4211,36.4657,36.4211,36.4583,80238.0
2016-05-09 11:45:00,49.04,49.09,49.04,49.07,73035.0,36.4583,36.4954,36.4583,36.4806,73035.0
2016-05-09 11:50:00,49.07,49.12,49.07,49.11,127864.0,36.4806,36.5177,36.4806,36.5103,127864.0
2016-05-09 11:55:00,49.1,49.14,49.09,49.1,47248.0,36.5029,36.5326,36.4954,36.5029,47248.0
2016-05-09 12:00:00,49.09,49.1,49.06,49.08,62391.0,36.4954,36.5029,36.4731,36.488,62391.0
2016-05-09 12:05:00,49.09,49.11,49.06,49.07,50019.0,36.4954,36.5103,36.4731,36.4806,50019.0
2016-05-09 12:10:00,49.07,49.08,49.02,49.05,79404.0,36.4806,36.488,36.4434,36.4657,79404.0
2016-05-09 12:15:00,49.04,49.05,49.01,49.02,57148.0,36.4583,36.4657,36.436,36.4434,57148.0
2016-05-09 12:20:00,49.02,49.04,49.0,49.04,92361.0,36.4434,36.4583,36.4285,36.4583,92361.0
2016-05-09 12:25:00,49.04,49.05,49.02,49.03,30049.0,36.4583,36.4657,36.4434,36.4508,30049.0
2016-05-09 12:30:00,49.02,49.04,49.01,49.04,29144.0,36.4434,36.4583,36.436,36.4583,29144.0
2016-05-09 12:35:00,49.04,49.04,49.01,49.03,61928.0,36.4583,36.4583,36.436,36.4508,61928.0
2016-05-09 12:40:00,49.02,49.04,49.01,49.02,37118.0,36.4434,36.4583,36.436,36.4434,37118.0
2016-05-09 12:45:00,49.02,49.05,49.01,49.02,46343.0,36.4434,36.4657,36.436,36.4434,46343.0
2016-05-09 12:50:00,49.01,49.02,48.99,49.0,39720.0,36.436,36.4434,36.4211,36.4285,39720.0
2016-05-09 12:55:00,49.0,49.03,48.98,49.0,20565.0,36.4285,36.4508,36.4137,36.4285,20565.0
2016-05-09 13:00:00,49.01,49.02,48.99,49.0,35546.0,36.436,36.4434,36.4211,36.4285,35546.0
2016-05-09 13:05:00,49.0,49.04,49.0,49.04,74869.0,36.4285,36.4583,36.4285,36.4583,74869.0
2016-05-09 13:10:00,49.04,49.05,49.02,49.02,76628.0,36.4583,36.4657,36.4434,36.4434,76628.0
2016-05-09 13:15:00,49.03,49.04,48.99,49.01,41640.0,36.4508,36.4583,36.4211,36.436,41640.0
2016-05-09 13:20:00,49.01,49.03,49.0,49.01,38794.0,36.436,36.4508,36.4285,36.436,38794.0
2016-05-09 13:25:00,49.01,49.04,49.0,49.03,52434.0,36.436,36.4583,36.4285,36.4508,52434.0
2016-05-09 13:30:00,49.03,49.04,49.01,49.02,61705.0,36.4508,36.4583,36.436,36.4434,61705.0
2016-05-09 13:35:00,49.01,49.02,48.97,48.98,27175.0,36.436,36.4434,36.4062,36.4137,27175.0
2016-05-09 13:40:00,48.97,49.05,48.96,49.04,88831.0,36.4062,36.4657,36.3988,36.4583,88831.0
2016-05-09 13:45:00,49.04,49.04,49.01,49.02,78372.0,36.4583,36.4583,36.436,36.4434,78372.0
2016-05-09 13:50:00,49.02,49.03,49.0,49.01,148893.0,36.4434,36.4508,36.4285,36.436,148893.0
2016-05-09 13:55:00,49.01,49.02,49.0,49.0,69966.0,36.436,36.4434,36.4285,36.4285,69966.0
2016-05-09 14:00:00,49.01,49.02,48.99,49.01,48320.0,36.436,36.4434,36.4211,36.436,48320.0
2016-05-09 14:05:00,49.02,49.02,48.98,49.01,62364.0,36.4434,36.4434,36.4137,36.436,62364.0
2016-05-09 14:10:00,49.0,49.05,49.0,49.04,32782.0,36.4285,36.4657,36.4285,36.4583,32782.0
2016-05-09 14:15:00,49.04,49.06,49.02,49.06,38088.0,36.4583,36.4731,36.4434,36.4731,38088.0
2016-05-09 14:20:00,49.06,49.1,49.04,49.09,37388.0,36.4731,36.5029,36.4583,36.4954,37388.0
2016-05-09 14:25:00,49.09,49.12,49.09,49.11,54359.0,36.4954,36.5177,36.4954,36.5103,54359.0
2016-05-09 14:30:00,49.11,49.12,49.09,49.1,48801.0,36.5103,36.5177,36.4954,36.5029,48801.0
2016-05-09 14:35:00,49.09,49.11,49.09,49.1,38623.0,36.4954,36.5103,36.4954,36.5029,38623.0
2016-05-09 14:40:00,49.1,49.1,49.08,49.09,23171.0,36.5029,36.5029,36.488,36.4954,23171.0
2016-05-09 14:45:00,49.1,49.11,49.08,49.09,49920.0,36.5029,36.5103,36.488,36.4954,49920.0
2016-05-09 14:50:00,49.09,49.12,49.08,49.12,48640.0,36.4954,36.5177,36.488,36.5177,48640.0
2016-05-09 14:55:00,49.12,49.15,49.12,49.15,74388.0,36.5177,36.54,36.5177,36.54,74388.0
2016-05-09 15:00:00,49.15,49.15,49.12,49.14,130547.0,36.54,36.54,36.5177,36.5326,130547.0
2016-05-09 15:05:00,49.14,49.17,49.12,49.16,259142.0,36.5326,36.5549,36.5177,36.5475,259142.0
2016-05-09 15:10:00,49.16,49.18,49.14,49.15,227155.0,36.5475,36.5624,36.5326,36.54,227155.0
2016-05-09 15:15:00,49.15,49.15,49.13,49.13,57486.0,36.54,36.54,36.5252,36.5252,57486.0
2016-05-09 15:20:00,49.14,49.14,49.12,49.14,134925.0,36.5326,36.5326,36.5177,36.5326,134925.0
2016-05-09 15:25:00,49.14,49.16,49.12,49.13,128906.0,36.5326,36.5475,36.5177,36.5252,128906.0
2016-05-09 15:30:00,49.13,49.16,49.13,49.15,192648.0,36.5252,36.5475,36.5252,36.54,192648.0
2016-05-09 15:35:00,49.15,49.16,49.13,49.13,154883.0,36.54,36.5475,36.5252,36.5252,154883.0
2016-05-09 15:40:00,49.14,49.17,49.13,49.14,223933.0,36.5326,36.5549,36.5252,36.5326,223933.0
2016-05-09 15:45:00,49.14,49.15,49.13,49.14,171932.0,36.5326,36.54,36.5252,36.5326,171932.0
2016-05-09 15:50:00,49.14,49.14,49.1,49.1,188234.0,36.5326,36.5326,36.5029,36.5029,188234.0
2016-05-09 15:55:00,49.1,49.11,49.07,49.1,793423.0,36.5029,36.5103,36.4806,36.5029,793423.0
2016-05-10 09:30:00,49.16,49.26,49.1,49.11,407835.0,36.5475,36.6218,36.5029,36.5103,407835.0
2016-05-10 09:35:00,49.12,49.18,48.98,49.03,358012.0,36.5177,36.5624,36.4137,36.4508,358012.0
2016-05-10 09:40:00,49.05,49.13,48.99,49.01,343045.0,36.4657,36.5252,36.4211,36.436,343045.0
2016-05-10 09:45:00,49.01,49.21,49.01,49.12,185997.0,36.436,36.5847,36.436,36.5177,185997.0
2016-05-10 09:50:00,49.12,49.21,49.11,49.18,209386.0,36.5177,36.5847,36.5103,36.5624,209386.0
2016-05-10 09:55:00,49.17,49.22,49.06,49.06,259567.0,36.5549,36.5921,36.4731,36.4731,259567.0
2016-05-10 10:00:00,49.06,49.26,49.05,49.26,220792.0,36.4731,36.6218,36.4657,36.6218,220792.0
2016-05-10 10:05:00,49.25,49.29,49.19,49.22,216107.0,36.6144,36.6441,36.5698,36.5921,216107.0
2016-05-10 10:10:00,49.22,49.25,49.17,49.2,234163.0,36.5921,36.6144,36.5549,36.5772,234163.0
2016-05-10 10:15:00,49.21,49.25,49.15,49.23,219271.0,36.5847,36.6144,36.54,36.5995,219271.0
2016-05-10 10:20:00,49.22,49.28,49.17,49.19,240328.0,36.5921,36.6367,36.5549,36.5698,240328.0
2016-05-10 10:25:00,49.19,49.24,49.17,49.23,154048.0,36.5698,36.607,36.5549,36.5995,154048.0
2016-05-10 10:30:00,49.22,49.24,49.19,49.24,203650.0,36.5921,36.607,36.5698,36.607,203650.0
2016-05-10 10:35:00,49.23,49.31,49.23,49.31,127026.0,36.5995,36.659,36.5995,36.659,127026.0
2016-05-10 10:40:00,49.3,49.31,49.25,49.28,158125.0,36.6516,36.659,36.6144,36.6367,158125.0
2016-05-10 10:45:00,49.28,49.33,49.27,49.29,113530.0,36.6367,36.6739,36.6293,36.6441,113530.0
2016-05-10 10:50:00,49.29,49.33,49.25,49.25,139596.0,36.6441,36.6739,36.6144,36.6144,139596.0
2016-05-10 10:55:00,49.26,49.28,49.24,49.27,87476.0,36.6218,36.6367,36.607,36.6293,87476.0
2016-05-10 11:00:00,49.26,49.3,49.24,49.27,117787.0,36.6218,36.6516,36.607,36.6293,117787.0
2016-05-10 11:05:00,49.27,49.3,49.24,49.24,147414.0,36.6293,36.6516,36.607,36.607,147414.0
2016-05-10 11:10:00,49.24,49.28,49.19,49.2,96848.0,36.607,36.6367,36.5698,36.5772,96848.0
2016-05-10 11:15:00,49.2,49.26,49.19,49.23,78372.0,36.5772,36.6218,36.5698,36.5995,78372.0
2016-05-10 11:20:00,49.23,49.23,49.17,49.2,287332.0,36.5995,36.5995,36.5549,36.5772,287332.0
2016-05-10 11:25:00,49.19,49.19,49.12,49.14,125632.0,36.5698,36.5698,36.5177,36.5326,125632.0
2016-05-10 11:30:00,49.13,49.17,49.12,49.15,122553.0,36.5252,36.5549,36.5177,36.54,122553.0
2016-05-10 11:35:00,49.15,49.18,49.12,49.16,62773.0,36.54,36.5624,36.5177,36.5475,62773.0
2016-05-10 11:40:00,49.16,49.2,49.13,49.2,265991.0,36.5475,36.5772,36.5252,36.5772,265991.0
2016-05-10 11:45:00,49.2,49.2,49.13,49.13,352377.0,36.5772,36.5772,36.5252,36.5252,352377.0
2016-05-10 11:50:00,49.13,49.15,49.1,49.13,196520.0,36.5252,36.54,36.5029,36.5252,196520.0
2016-05-10 11:55:00,49.13,49.15,49.13,49.14,188229.0,36.5252,36.54,36.5252,36.5326,188229.0
2016-05-10 12:00:00,49.14,49.19,49.13,49.19,127204.0,36.5326,36.5698,36.5252,36.5698,127204.0
2016-05-10 12:05:00,49.19,49.19,49.14,49.16,130224.0,36.5698,36.5698,36.5326,36.5475,130224.0
2016-05-10 12:10:00,49.17,49.2,49.16,49.17,242039.0,36.5549,36.5772,36.5475,36.5549,242039.0
2016-05-10 12:15:00,49.16,49.17,49.14,49.15,57891.0,36.5475,36.5549,36.5326,36.54,57891.0
2016-05-10 12:20:00,49.16,49.17,49.15,49.16,36890.0,36.5475,36.5549,36.54,36.5475,36890.0
2016-05-10 12:25:00,49.17,49.17,49.14,49.15,92566.0,36.5549,36.5549,36.5326,36.54,92566.0
2016-05-10 12:30:00,49.15,49.16,49.12,49.13,109320.0,36.54,36.5475,36.5177,36.5252,109320.0
2016-05-10 12:35:00,49.13,49.15,49.1,49.13,112431.0,36.5252,36.54,36.5029,36.5252,112431.0
2016-05-10 12:40:00,49.12,49.15,49.11,49.12,45180.0,36.5177,36.54,36.5103,36.5177,45180.0
2016-05-10 12:45:00,49.13,49.15,49.11,49.12,28077.0,36.5252,36.54,36.5103,36.5177,28077.0
2016-05-10 12:50:00,49.11,49.11,49.08,49.08,89139.0,36.5103,36.5103,36.488,36.488,89139.0
2016-05-10 12:55:00,49.09,49.1,49.06,49.08,48407.0,36.4954,36.5029,36.4731,36.488,48407.0
2016-05-10 13:00:00,49.09,49.13,49.07,49.13,59421.0,36.4954,36.5252,36.4806,36.5252,59421.0
2016-05-10 13:05:00,49.13,49.14,49.11,49.12,26278.0,36.5252,36.5326,36.5103,36.5177,26278.0
2016-05-10 13:10:00,49.12,49.15,49.11,49.13,72690.0,36.5177,36.54,36.5103,36.5252,72690.0
2016-05-10 13:15:00,49.13,49.15,49.1,49.15,72662.0,36.5252,36.54,36.5029,36.54,72662.0
2016-05-10 13:20:00,49.15,49.15,49.12,49.14,83587.0,36.54,36.54,36.5177,36.5326,83587.0
2016-05-10 13:25:00,49.14,49.14,49.1,49.11,68620.0,36.5326,36.5326,36.5029,36.5103,68620.0
2016-05-10 13:30:00,49.11,49.14,49.1,49.14,83490.0,36.5103,36.5326,36.5029,36.5326,83490.0
2016-05-10 13:35:00,49.14,49.14,49.09,49.12,55172.0,36.5326,36.5326,36.4954,36.5177,55172.0
2016-05-10 13:40:00,49.13,49.16,49.11,49.15,161904.0,36.5252,36.5475,36.5103,36.54,161904.0
2016-05-10 13:45:00,49.15,49.16,49.13,49.14,25233.0,36.54,36.5475,36.5252,36.5326,25233.0
2016-05-10 13:50:00,49.14,49.19,49.13,49.18,106679.0,36.5326,36.5698,36.5252,36.5624,106679.0
2016-05-10 13:55:00,49.18,49.19,49.16,49.19,63107.0,36.5624,36.5698,36.5475,36.5698,63107.0
2016-05-10 14:00:00,49.19,49.2,49.16,49.19,70340.0,36.5698,36.5772,36.5475,36.5698,70340.0
2016-05-10 14:05:00,49.19,49.23,49.18,49.23,45812.0,36.5698,36.5995,36.5624,36.5995,45812.0
2016-05-10 14:10:00,49.22,49.24,49.21,49.22,55738.0,36.5921,36.607,36.5847,36.5921,55738.0
2016-05-10 14:15:00,49.22,49.24,49.19,49.19,29408.0,36.5921,36.607,36.5698,36.5698,29408.0
2016-05-10 14:20:00,49.19,49.25,49.19,49.25,120211.0,36.5698,36.6144,36.5698,36.6144,120211.0
2016-05-10 14:25:00,49.25,49.25,49.21,49.22,26275.0,36.6144,36.6144,36.5847,36.5921,26275.0
2016-05-10 14:30:00,49.22,49.25,49.21,49.24,69967.0,36.5921,36.6144,36.5847,36.607,69967.0
2016-05-10 14:35:00,49.24,49.3,49.24,49.29,62151.0,36.607,36.6516,36.607,36.6441,62151.0
2016-05-10 14:40:00,49.29,49.29,49.26,49.29,65556.0,36.6441,36.6441,36.6218,36.6441,65556.0
2016-05-10 14:45:00,49.28,49.3,49.28,49.3,38056.0,36.6367,36.6516,36.6367,36.6516,38056.0
2016-05-10 14:50:00,49.3,49.31,49.27,49.27,67365.0,36.6516,36.659,36.6293,36.6293,67365.0
2016-05-10 14:55:00,49.28,49.28,49.26,49.28,31895.0,36.6367,36.6367,36.6218,36.6367,31895.0
2016-05-10 15:00:00,49.28,49.29,49.25,49.26,81785.0,36.6367,36.6441,36.6144,36.6218,81785.0
2016-05-10 15:05:00,49.26,49.28,49.26,49.28,48318.0,36.6218,36.6367,36.6218,36.6367,48318.0
2016-05-10 15:10:00,49.28,49.31,49.27,49.29,168378.0,36.6367,36.659,36.6293,36.6441,168378.0
2016-05-10 15:15:00,49.29,49.33,49.29,49.31,92469.0,36.6441,36.6739,36.6441,36.659,92469.0
2016-05-10 15:20:00,49.32,49.34,49.31,49.32,60803.0,36.6664,36.6813,36.659,36.6664,60803.0
2016-05-10 15:25:00,49.32,49.33,49.25,49.26,583329.0,36.6664,36.6739,36.6144,36.6218,583329.0
2016-05-10 15:30:00,49.26,49.26,49.2,49.21,240256.0,36.6218,36.6218,36.5772,36.5847,240256.0
2016-05-10 15:35:00,49.21,49.23,49.2,49.22,186673.0,36.5847,36.5995,36.5772,36.5921,186673.0
2016-05-10 15:40:00,49.23,49.23,49.18,49.19,109193.0,36.5995,36.5995,36.5624,36.5698,109193.0
2016-05-10 15:45:00,49.19,49.21,49.13,49.14,460754.0,36.5698,36.5847,36.5252,36.5326,460754.0
2016-05-10 15:50:00,49.14,49.17,49.14,49.16,329785.0,36.5326,36.5549,36.5326,36.5475,329785.0
2016-05-10 15:55:00,49.16,49.17,49.14,49.17,1257169.0,36.5475,36.5549,36.5326,36.5549,1257169.0
2016-05-11 09:30:00,49.18,49.33,49.1,49.31,719632.0,36.5624,36.6739,36.5029,36.659,719632.0
2016-05-11 09:35:00,49.31,49.37,49.26,49.3,277746.0,36.659,36.7036,36.6218,36.6516,277746.0
2016-05-11 09:40:00,49.3,49.3,49.19,49.22,367490.0,36.6516,36.6516,36.5698,36.5921,367490.0
2016-05-11 09:45:00,49.22,49.22,49.11,49.15,613771.0,36.5921,36.5921,36.5103,36.54,613771.0
2016-05-11 09:50:00,49.15,49.15,49.1,49.13,228139.0,36.54,36.54,36.5029,36.5252,228139.0
2016-05-11 09:55:00,49.13,49.16,49.1,49.11,338843.0,36.5252,36.5475,36.5029,36.5103,338843.0
2016-05-11 10:00:00,49.11,49.16,49.1,49.1,205203.0,36.5103,36.5475,36.5029,36.5029,205203.0
2016-05-11 10:05:00,49.09,49.1,49.0,49.02,237024.0,36.4954,36.5029,36.4285,36.4434,237024.0
2016-05-11 10:10:00,49.02,49.03,48.96,48.96,81399.0,36.4434,36.4508,36.3988,36.3988,81399.0
2016-05-11 10:15:00,48.96,49.01,48.94,48.98,92723.0,36.3988,36.436,36.3839,36.4137,92723.0
2016-05-11 10:20:00,48.98,49.04,48.96,49.01,100289.0,36.4137,36.4583,36.3988,36.436,100289.0
2016-05-11 10:25:00,49.01,49.11,49.0,49.11,57342.0,36.436,36.5103,36.4285,36.5103,57342.0
2016-05-11 10:30:00,49.12,49.17,49.03,49.05,365048.0,36.5177,36.5549,36.4508,36.4657,365048.0
2016-05-11 10:35:00,49.05,49.11,49.02,49.09,85481.0,36.4657,36.5103,36.4434,36.4954,85481.0
2016-05-11 10:40:00,49.1,49.1,49.05,49.05,154885.0,36.5029,36.5029,36.4657,36.4657,154885.0
2016-05-11 10:45:00,49.04,49.05,48.97,49.01,125985.0,36.4583,36.4657,36.4062,36.436,125985.0
2016-05-11 10:50:00,49.0,49.05,48.94,49.04,80150.0,36.4285,36.4657,36.3839,36.4583,80150.0
2016-05-11 10:55:00,49.04,49.09,49.03,49.03,90593.0,36.4583,36.4954,36.4508,36.4508,90593.0
2016-05-11 11:00:00,49.03,49.05,48.98,49.0,115756.0,36.4508,36.4657,36.4137,36.4285,115756.0
2016-05-11 11:05:00,48.99,49.0,48.95,48.98,71210.0,36.4211,36.4285,36.3914,36.4137,71210.0
2016-05-11 11:10:00,48.97,48.98,48.91,48.93,178895.0,36.4062,36.4137,36.3616,36.3765,178895.0
2016-05-11 11:15:00,48.93,48.94,48.9,48.93,84366.0,36.3765,36.3839,36.3542,36.3765,84366.0
2016-05-11 11:20:00,48.93,48.98,48.93,48.98,65938.0,36.3765,36.4137,36.3765,36.4137,65938.0
2016-05-11 11:25:00,48.98,49.0,48.96,48.97,79081.0,36.4137,36.4285,36.3988,36.4062,79081.0
2016-05-11 11:30:00,48.98,49.01,48.96,48.98,373210.0,36.4137,36.436,36.3988,36.4137,373210.0
2016-05-11 11:35:00,48.97,49.01,48.97,48.97,52584.0,36.4062,36.436,36.4062,36.4062,52584.0
2016-05-11 11:40:00,48.96,48.98,48.94,48.96,70394.0,36.3988,36.4137,36.3839,36.3988,70394.0
2016-05-11 11:45:00,48.97,48.97,48.91,48.94,89111.0,36.4062,36.4062,36.3616,36.3839,89111.0
2016-05-11 11:50:00,48.92,48.95,48.9,48.95,182352.0,36.3691,36.3914,36.3542,36.3914,182352.0
2016-05-11 11:55:00,48.96,48.99,48.94,48.98,171483.0,36.3988,36.4211,36.3839,36.4137,171483.0
2016-05-11 12:00:00,48.97,48.98,48.94,48.97,52087.0,36.4062,36.4137,36.3839,36.4062,52087.0
2016-05-11 12:05:00,48.97,49.02,48.97,49.0,275661.0,36.4062,36.4434,36.4062,36.4285,275661.0
2016-05-11 12:10:00,49.0,49.02,49.0,49.01,30988.0,36.4285,36.4434,36.4285,36.436,30988.0
2016-05-11 12:15:00,49.01,49.02,48.98,49.02,143717.0,36.436,36.4434,36.4137,36.4434,143717.0
2016-05-11 12:20:00,49.02,49.09,49.02,49.06,41759.0,36.4434,36.4954,36.4434,36.4731,41759.0
2016-05-11 12:25:00,49.06,49.08,49.03,49.07,66814.0,36.4731,36.488,36.4508,36.4806,66814.0
2016-05-11 12:30:00,49.07,49.09,49.06,49.08,66933.0,36.4806,36.4954,36.4731,36.488,66933.0
2016-05-11 12:35:00,49.08,49.11,49.06,49.1,62795.0,36.488,36.5103,36.4731,36.5029,62795.0
2016-05-11 12:40:00,49.09,49.13,49.09,49.11,40133.0,36.4954,36.5252,36.4954,36.5103,40133.0
2016-05-11 12:45:00,49.11,49.14,49.11,49.12,31607.0,36.5103,36.5326,36.5103,36.5177,31607.0
2016-05-11 12:50:00,49.13,49.13,49.1,49.13,149801.0,36.5252,36.5252,36.5029,36.5252,149801.0
2016-05-11 12:55:00,49.12,49.12,49.08,49.12,126053.0,36.5177,36.5177,36.488,36.5177,126053.0
2016-05-11 13:00:00,49.12,49.12,49.1,49.12,111557.0,36.5177,36.5177,36.5029,36.5177,111557.0
2016-05-11 13:05:00,49.12,49.13,49.11,49.12,30436.0,36.5177,36.5252,36.5103,36.5177,30436.0
2016-05-11 13:10:00,49.13,49.13,49.11,49.11,29150.0,36.5252,36.5252,36.5103,36.5103,29150.0
2016-05-11 13:15:00,49.11,49.13,49.1,49.12,72591.0,36.5103,36.5252,36.5029,36.5177,72591.0
2016-05-11 13:20:00,49.13,49.16,49.12,49.16,118966.0,36.5252,36.5475,36.5177,36.5475,118966.0
2016-05-11 13:25:00,49.16,49.17,49.14,49.16,181446.0,36.5475,36.5549,36.5326,36.5475,181446.0
2016-05-11 13:30:00,49.15,49.16,49.13,49.15,98214.0,36.54,36.5475,36.5252,36.54,98214.0
2016-05-11 13:35:00,49.14,49.17,49.13,49.13,126810.0,36.5326,36.5549,36.5252,36.5252,126810.0
2016-05-11 13:40:00,49.14,49.17,49.13,49.15,35193.0,36.5326,36.5549,36.5252,36.54,35193.0
2016-05-11 13:45:00,49.16,49.24,49.15,49.24,134844.0,36.5475,36.607,36.54,36.607,134844.0
2016-05-11 13:50:00,49.23,49.32,49.23,49.32,150253.0,36.5995,36.6664,36.5995,36.6664,150253.0
2016-05-11 13:55:00,49.31,49.32,49.25,49.25,108373.0,36.659,36.6664,36.6144,36.6144,108373.0
2016-05-11 14:00:00,49.25,49.25,49.22,49.25,64751.0,36.6144,36.6144,36.5921,36.6144,64751.0
2016-05-11 14:05:00,49.25,49.25,49.17,49.17,49708.0,36.6144,36.6144,36.5549,36.5549,49708.0
2016-05-11 14:10:00,49.17,49.2,49.17,49.2,118560.0,36.5549,36.5772,36.5549,36.5772,118560.0
2016-05-11 14:15:00,49.2,49.22,49.16,49.22,42317.0,36.5772,36.5921,36.5475,36.5921,42317.0
2016-05-11 14:20:00,49.22,49.24,49.21,49.22,92978.0,36.5921,36.607,36.5847,36.5921,92978.0
2016-05-11 14:25:00,49.23,49.25,49.22,49.25,37112.0,36.5995,36.6144,36.5921,36.6144,37112.0
2016-05-11 14:30:00,49.25,49.27,49.23,49.25,42027.0,36.6144,36.6293,36.5995,36.6144,42027.0
2016-05-11 14:35:00,49.25,49.27,49.23,49.27,50601.0,36.6144,36.6293,36.5995,36.6293,50601.0
2016-05-11 14:40:00,49.27,49.28,49.25,49.27,42262.0,36.6293,36.6367,36.6144,36.6293,42262.0
2016-05-11 14:45:00,49.28,49.3,49.26,49.28,142480.0,36.6367,36.6516,36.6218,36.6367,142480.0
2016-05-11 14:50:00,49.29,49.32,49.28,49.31,109751.0,36.6441,36.6664,36.6367,36.659,109751.0
2016-05-11 14:55:00,49.3,49.32,49.26,49.28,204891.0,36.6516,36.6664,36.6218,36.6367,204891.0
2016-05-11 15:00:00,49.28,49.28,49.27,49.28,104732.0,36.6367,36.6367,36.6293,36.6367,104732.0
2016-05-11 15:05:00,49.28,49.3,49.27,49.3,71838.0,36.6367,36.6516,36.6293,36.6516,71838.0
2016-05-11 15:10:00,49.3,49.31,49.27,49.28,61411.0,36.6516,36.659,36.6293,36.6367,61411.0
2016-05-11 15:15:00,49.28,49.31,49.27,49.29,82354.0,36.6367,36.659,36.6293,36.6441,82354.0
2016-05-11 15:20:00,49.28,49.33,49.28,49.31,57356.0,36.6367,36.6739,36.6367,36.659,57356.0
2016-05-11 15:25:00,49.31,49.38,49.3,49.35,202352.0,36.659,36.711,36.6516,36.6887,202352.0
2016-05-11 15:30:00,49.35,49.38,49.33,49.37,110105.0,36.6887,36.711,36.6739,36.7036,110105.0
2016-05-11 15:35:00,49.38,49.38,49.33,49.35,254307.0,36.711,36.711,36.6739,36.6887,254307.0
2016-05-11 15:40:00,49.36,49.36,49.33,49.34,125542.0,36.6962,36.6962,36.6739,36.6813,125542.0
2016-05-11 15:45:00,49.34,49.36,49.32,49.32,165869.0,36.6813,36.6962,36.6664,36.6664,165869.0
2016-05-11 15:50:00,49.33,49.34,49.31,49.32,179034.0,36.6739,36.6813,36.659,36.6664,179034.0
2016-05-11 15:55:00,49.31,49.35,49.31,49.33,513210.0,36.659,36.6887,36.659,36.6739,513210.0
2016-05-12 09:30:00,49.26,49.32,49.15,49.21,677534.0,36.6218,36.6664,36.54,36.5847,677534.0
2016-05-12 09:35:00,49.21,49.25,49.08,49.08,447564.0,36.5847,36.6144,36.488,36.488,447564.0
2016-05-12 09:40:00,49.09,49.33,49.09,49.33,348914.0,36.4954,36.6739,36.4954,36.6739,348914.0
2016-05-12 09:45:00,49.32,49.53,49.32,49.37,682178.0,36.6664,36.8226,36.6664,36.7036,682178.0
2016-05-12 09:50:00,49.37,49.64,49.37,49.52,510449.0,36.7036,36.9043,36.7036,36.8151,510449.0
2016-05-12 09:55:00,49.53,49.6,49.51,49.52,229758.0,36.8226,36.8746,36.8077,36.8151,229758.0
2016-05-12 10:00:00,49.51,49.55,49.44,49.47,999347.0,36.8077,36.8374,36.7556,36.7779,999347.0
2016-05-12 10:05:00,49.48,49.48,49.38,49.41,327533.0,36.7854,36.7854,36.711,36.7333,327533.0
2016-05-12 10:10:00,49.4,49.52,49.37,49.52,414153.0,36.7259,36.8151,36.7036,36.8151,414153.0
2016-05-12 10:15:00,49.51,49.53,49.45,49.45,444911.0,36.8077,36.8226,36.7631,36.7631,444911.0
2016-05-12 10:20:00,49.45,49.5,49.4,49.46,145364.0,36.7631,36.8003,36.7259,36.7705,145364.0
2016-05-12 10:25:00,49.47,49.56,49.47,49.56,128346.0,36.7779,36.8449,36.7779,36.8449,128346.0
2016-05-12 10:30:00,49.55,49.59,49.52,49.57,261186.0,36.8374,36.8672,36.8151,36.8523,261186.0
2016-05-12 10:35:00,49.57,49.58,49.52,49.57,254618.0,36.8523,36.8597,36.8151,36.8523,254618.0
2016-05-12 10:40:00,49.57,49.62,49.56,49.59,138791.0,36.8523,36.8895,36.8449,36.8672,138791.0
2016-05-12 10:45:00,49.58,49.61,49.53,49.54,203651.0,36.8597,36.882,36.8226,36.83,203651.0
2016-05-12 10:50:00,49.55,49.63,49.54,49.63,130366.0,36.8374,36.8969,36.83,36.8969,130366.0
2016-05-12 10:55:00,49.63,49.67,49.59,49.66,139577.0,36.8969,36.9266,36.8672,36.9192,139577.0
2016-05-12 11:00:00,49.65,49.67,49.52,49.53,173142.0,36.9118,36.9266,36.8151,36.8226,173142.0
2016-05-12 11:05:00,49.52,49.6,49.51,49.54,296733.0,36.8151,36.8746,36.8077,36.83,296733.0
2016-05-12 11:10:00,49.55,49.63,49.54,49.61,220964.0,36.8374,36.8969,36.83,36.882,220964.0
2016-05-12 11:15:00,49.61,49.69,49.61,49.64,333285.0,36.882,36.9415,36.882,36.9043,333285.0
2016-05-12 11:20:00,49.64,49.66,49.61,49.63,232190.0,36.9043,36.9192,36.882,36.8969,232190.0
2016-05-12 11:25:00,49.64,49.64,49.57,49.63,233616.0,36.9043,36.9043,36.8523,36.8969,233616.0
2016-05-12 11:30:00,49.63,49.63,49.54,49.57,75559.0,36.8969,36.8969,36.83,36.8523,75559.0
2016-05-12 11:35:00,49.57,49.59,49.54,49.59,95422.0,36.8523,36.8672,36.83,36.8672,95422.0
2016-05-12 11:40:00,49.58,49.62,49.55,49.56,275992.0,36.8597,36.8895,36.8374,36.8449,275992.0
2016-05-12 11:45:00,49.56,49.59,49.54,49.56,190205.0,36.8449,36.8672,36.83,36.8449,190205.0
2016-05-12 11:50:00,49.55,49.57,49.53,49.56,78320.0,36.8374,36.8523,36.8226,36.8449,78320.0
2016-05-12 11:55:00,49.55,49.56,49.53,49.54,43091.0,36.8374,36.8449,36.8226,36.83,43091.0
2016-05-12 12:00:00,49.55,49.55,49.46,49.48,64883.0,36.8374,36.8374,36.7705,36.7854,64883.0
2016-05-12 12:05:00,49.48,49.52,49.48,49.49,56888.0,36.7854,36.8151,36.7854,36.7928,56888.0
2016-05-12 12:10:00,49.48,49.5,49.47,49.5,98773.0,36.7854,36.8003,36.7779,36.8003,98773.0
2016-05-12 12:15:00,49.5,49.54,49.5,49.53,132875.0,36.8003,36.83,36.8003,36.8226,132875.0
2016-05-12 12:20:00,49.53,49.57,49.51,49.56,99154.0,36.8226,36.8523,36.8077,36.8449,99154.0
2016-05-12 12:25:00,49.57,49.59,49.55,49.59,74523.0,36.8523,36.8672,36.8374,36.8672,74523.0
2016-05-12 12:30:00,49.59,49.59,49.56,49.58,60616.0,36.8672,36.8672,36.8449,36.8597,60616.0
2016-05-12 12:35:00,49.58,49.58,49.53,49.54,40776.0,36.8597,36.8597,36.8226,36.83,40776.0
2016-05-12 12:40:00,49.54,49.59,49.53,49.57,177218.0,36.83,36.8672,36.8226,36.8523,177218.0
2016-05-12 12:45:00,49.57,49.63,49.57,49.59,53181.0,36.8523,36.8969,36.8523,36.8672,53181.0
2016-05-12 12:50:00,49.59,49.62,49.58,49.6,55186.0,36.8672,36.8895,36.8597,36.8746,55186.0
2016-05-12 12:55:00,49.6,49.63,49.6,49.62,68102.0,36.8746,36.8969,36.8746,36.8895,68102.0
2016-05-12 13:00:00,49.63,49.66,49.6,49.65,108055.0,36.8969,36.9192,36.8746,36.9118,108055.0
2016-05-12 13:05:00,49.65,49.67,49.63,49.67,77890.0,36.9118,36.9266,36.8969,36.9266,77890.0
2016-05-12 13:10:00,49.68,49.69,49.64,49.65,217440.0,36.9341,36.9415,36.9043,36.9118,217440.0
2016-05-12 13:15:00,49.65,49.68,49.64,49.66,182616.0,36.9118,36.9341,36.9043,36.9192,182616.0
2016-05-12 13:20:00,49.67,49.68,49.65,49.66,185643.0,36.9266,36.9341,36.9118,36.9192,185643.0
2016-05-12 13:25:00,49.66,49.71,49.65,49.7,502473.0,36.9192,36.9564,36.9118,36.9489,502473.0
2016-05-12 13:30:00,49.7,49.71,49.68,49.69,111513.0,36.9489,36.9564,36.9341,36.9415,111513.0
2016-05-12 13:35:00,49.69,49.69,49.62,49.63,113606.0,36.9415,36.9415,36.8895,36.8969,113606.0
2016-05-12 13:40:00,49.63,49.67,49.62,49.65,292823.0,36.8969,36.9266,36.8895,36.9118,292823.0
2016-05-12 13:45:00,49.64,49.66,49.59,49.59,512018.0,36.9043,36.9192,36.8672,36.8672,512018.0
2016-05-12 13:50:00,49.59,49.65,49.59,49.63,225940.0,36.8672,36.9118,36.8672,36.8969,225940.0
2016-05-12 13:55:00,49.63,49.65,49.6,49.6,303024.0,36.8969,36.9118,36.8746,36.8746,303024.0
2016-05-12 14:00:00,49.61,49.64,49.6,49.61,223503.0,36.882,36.9043,36.8746,36.882,223503.0
2016-05-12 14:05:00,49.62,49.68,49.61,49.68,149502.0,36.8895,36.9341,36.882,36.9341,149502.0
2016-05-12 14:10:00,49.68,49.68,49.65,49.65,278962.0,36.9341,36.9341,36.9118,36.9118,278962.0
2016-05-12 14:15:00,49.65,49.66,49.62,49.64,237497.0,36.9118,36.9192,36.8895,36.9043,237497.0
2016-05-12 14:20:00,49.64,49.67,49.63,49.65,106691.0,36.9043,36.9266,36.8969,36.9118,106691.0
2016-05-12 14:25:00,49.66,49.7,49.66,49.7,81459.0,36.9192,36.9489,36.9192,36.9489,81459.0
2016-05-12 14:30:00,49.69,49.7,49.66,49.66,238799.0,36.9415,36.9489,36.9192,36.9192,238799.0
2016-05-12 14:35:00,49.66,49.69,49.66,49.68,140042.0,36.9192,36.9415,36.9192,36.9341,140042.0
2016-05-12 14:40:00,49.68,49.69,49.67,49.69,110402.0,36.9341,36.9415,36.9266,36.9415,110402.0
2016-05-12 14:45:00,49.68,49.69,49.66,49.67,87705.0,36.9341,36.9415,36.9192,36.9266,87705.0
2016-05-12 14:50:00,49.67,49.67,49.65,49.66,162381.0,36.9266,36.9266,36.9118,36.9192,162381.0
2016-05-12 14:55:00,49.66,49.67,49.65,49.66,80064.0,36.9192,36.9266,36.9118,36.9192,80064.0
2016-05-12 15:00:00,49.66,49.67,49.64,49.65,92329.0,36.9192,36.9266,36.9043,36.9118,92329.0
2016-05-12 15:05:00,49.66,49.66,49.6,49.62,41299.0,36.9192,36.9192,36.8746,36.8895,41299.0
2016-05-12 15:10:00,49.62,49.65,49.61,49.64,84691.0,36.8895,36.9118,36.882,36.9043,84691.0
2016-05-12 15:15:00,49.64,49.65,49.62,49.63,71250.0,36.9043,36.9118,36.8895,36.8969,71250.0
2016-05-12 15:20:00,49.63,49.66,49.63,49.65,48495.0,36.8969,36.9192,36.8969,36.9118,48495.0
2016-05-12 15:25:00,49.64,49.69,49.53,49.54,257373.0,36.9043,36.9415,36.8226,36.83,257373.0
2016-05-12 15:30:00,49.54,49.62,49.53,49.59,521401.0,36.83,36.8895,36.8226,36.8672,521401.0
2016-05-12 15:35:00,49.59,49.61,49.56,49.6,115422.0,36.8672,36.882,36.8449,36.8746,115422.0
2016-05-12 15:40:00,49.59,49.61,49.58,49.59,278230.0,36.8672,36.882,36.8597,36.8672,278230.0
2016-05-12 15:45:00,49.58,49.61,49.58,49.61,256979.0,36.8597,36.882,36.8597,36.882,256979.0
2016-05-12 15:50:00,49.61,49.61,49.57,49.58,177111.0,36.882,36.882,36.8523,36.8597,177111.0
2016-05-12 15:55:00,49.58,49.62,49.57,49.62,607277.0,36.8597,36.8895,36.8523,36.8895,607277.0
2016-05-13 09:30:00,49.5,49.54,49.36,49.41,624667.0,36.8003,36.83,36.6962,36.7333,624667.0
2016-05-13 09:35:00,49.41,49.42,49.15,49.34,775630.0,36.7333,36.7408,36.54,36.6813,775630.0
2016-05-13 09:40:00,49.35,49.45,49.24,49.38,464028.0,36.6887,36.7631,36.607,36.711,464028.0
2016-05-13 09:45:00,49.38,49.46,49.34,49.45,286513.0,36.711,36.7705,36.6813,36.7631,286513.0
2016-05-13 09:50:00,49.46,49.57,49.45,49.55,205900.0,36.7705,36.8523,36.7631,36.8374,205900.0
2016-05-13 09:55:00,49.55,49.6,49.45,49.46,189974.0,36.8374,36.8746,36.7631,36.7705,189974.0
2016-05-13 10:00:00,49.46,49.51,49.36,49.39,322175.0,36.7705,36.8077,36.6962,36.7185,322175.0
2016-05-13 10:05:00,49.38,49.4,49.25,49.25,326443.0,36.711,36.7259,36.6144,36.6144,326443.0
2016-05-13 10:10:00,49.25,49.33,49.24,49.3,273764.0,36.6144,36.6739,36.607,36.6516,273764.0
2016-05-13 10:15:00,49.29,49.37,49.28,49.3,213280.0,36.6441,36.7036,36.6367,36.6516,213280.0
2016-05-13 10:20:00,49.29,49.38,49.28,49.35,163807.0,36.6441,36.711,36.6367,36.6887,163807.0
2016-05-13 10:25:00,49.35,49.42,49.35,49.4,179849.0,36.6887,36.7408,36.6887,36.7259,179849.0
2016-05-13 10:30:00,49.39,49.53,49.38,49.48,176048.0,36.7185,36.8226,36.711,36.7854,176048.0
2016-05-13 10:35:00,49.48,49.58,49.47,49.48,178154.0,36.7854,36.8597,36.7779,36.7854,178154.0
2016-05-13 10:40:00,49.48,49.49,49.38,49.38,168609.0,36.7854,36.7928,36.711,36.711,168609.0
2016-05-13 10:45:00,49.38,49.39,49.35,49.36,148598.0,36.711,36.7185,36.6887,36.6962,148598.0
2016-05-13 10:50:00,49.36,49.5,49.35,49.47,105201.0,36.6962,36.8003,36.6887,36.7779,105201.0
2016-05-13 10:55:00,49.47,49.48,49.42,49.44,139168.0,36.7779,36.7854,36.7408,36.7556,139168.0
2016-05-13 11:00:00,49.44,49.45,49.37,49.42,97565.0,36.7556,36.7631,36.7036,36.7408,97565.0
2016-05-13 11:05:00,49.42,49.48,49.4,49.47,86565.0,36.7408,36.7854,36.7259,36.7779,86565.0
2016-05-13 11:10:00,49.47,49.54,49.45,49.51,94697.0,36.7779,36.83,36.7631,36.8077,94697.0
2016-05-13 11:15:00,49.51,49.51,49.45,49.51,137989.0,36.8077,36.8077,36.7631,36.8077,137989.0
2016-05-13 11:20:00,49.51,49.57,49.49,49.54,105171.0,36.8077,36.8523,36.7928,36.83,105171.0
2016-05-13 11:25:00,49.55,49.61,49.55,49.57,146908.0,36.8374,36.882,36.8374,36.8523,146908.0
2016-05-13 11:30:00,49.57,49.57,49.48,49.49,58305.0,36.8523,36.8523,36.7854,36.7928,58305.0
2016-05-13 11:35:00,49.48,49.55,49.48,49.51,110351.0,36.7854,36.8374,36.7854,36.8077,110351.0
2016-05-13 11:40:00,49.5,49.51,49.45,49.46,67063.0,36.8003,36.8077,36.7631,36.7705,67063.0
2016-05-13 11:45:00,49.47,49.5,49.46,49.49,64216.0,36.7779,36.8003,36.7705,36.7928,64216.0
2016-05-13 11:50:00,49.48,49.49,49.45,49.48,74952.0,36.7854,36.7928,36.7631,36.7854,74952.0
2016-05-13 11:55:00,49.49,49.51,49.46,49.46,97221.0,36.7928,36.8077,36.7705,36.7705,97221.0
2016-05-13 12:00:00,49.46,49.48,49.43,49.43,68653.0,36.7705,36.7854,36.7482,36.7482,68653.0
2016-05-13 12:05:00,49.44,49.5,49.42,49.49,96256.0,36.7556,36.8003,36.7408,36.7928,96256.0
2016-05-13 12:10:00,49.5,49.5,49.42,49.44,96322.0,36.8003,36.8003,36.7408,36.7556,96322.0
2016-05-13 12:15:00,49.44,49.46,49.43,49.45,83637.0,36.7556,36.7705,36.7482,36.7631,83637.0
2016-05-13 12:20:00,49.46,49.49,49.46,49.46,60824.0,36.7705,36.7928,36.7705,36.7705,60824.0
2016-05-13 12:25:00,49.46,49.48,49.45,49.47,65715.0,36.7705,36.7854,36.7631,36.7779,65715.0
2016-05-13 12:30:00,49.46,49.47,49.44,49.45,34796.0,36.7705,36.7779,36.7556,36.7631,34796.0
2016-05-13 12:35:00,49.45,49.48,49.42,49.45,88064.0,36.7631,36.7854,36.7408,36.7631,88064.0
2016-05-13 12:40:00,49.45,49.46,49.43,49.45,68489.0,36.7631,36.7705,36.7482,36.7631,68489.0
2016-05-13 12:45:00,49.46,49.46,49.4,49.41,57995.0,36.7705,36.7705,36.7259,36.7333,57995.0
2016-05-13 12:50:00,49.4,49.45,49.4,49.43,153653.0,36.7259,36.7631,36.7259,36.7482,153653.0
2016-05-13 12:55:00,49.44,49.47,49.43,49.46,69218.0,36.7556,36.7779,36.7482,36.7705,69218.0
2016-05-13 13:00:00,49.45,49.46,49.43,49.45,49260.0,36.7631,36.7705,36.7482,36.7631,49260.0
2016-05-13 13:05:00,49.45,49.46,49.42,49.43,45563.0,36.7631,36.7705,36.7408,36.7482,45563.0
2016-05-13 13:10:00,49.44,49.47,49.42,49.45,237985.0,36.7556,36.7779,36.7408,36.7631,237985.0
2016-05-13 13:15:00,49.45,49.45,49.42,49.43,65236.0,36.7631,36.7631,36.7408,36.7482,65236.0
2016-05-13 13:20:00,49.42,49.42,49.35,49.36,50995.0,36.7408,36.7408,36.6887,36.6962,50995.0
2016-05-13 13:25:00,49.35,49.4,49.35,49.38,26019.0,36.6887,36.7259,36.6887,36.711,26019.0
2016-05-13 13:30:00,49.38,49.4,49.36,49.37,71859.0,36.711,36.7259,36.6962,36.7036,71859.0
2016-05-13 13:35:00,49.37,49.41,49.37,49.38,104587.0,36.7036,36.7333,36.7036,36.711,104587.0
2016-05-13 13:40:00,49.37,49.39,49.37,49.38,74370.0,36.7036,36.7185,36.7036,36.711,74370.0
2016-05-13 13:45:00,49.39,49.4,49.36,49.36,77359.0,36.7185,36.7259,36.6962,36.6962,77359.0
2016-05-13 13:50:00,49.35,49.35,49.3,49.34,95822.0,36.6887,36.6887,36.6516,36.6813,95822.0
2016-05-13 13:55:00,49.35,49.37,49.34,49.36,108328.0,36.6887,36.7036,36.6813,36.6962,108328.0
2016-05-13 14:00:00,49.36,49.36,49.32,49.34,48641.0,36.6962,36.6962,36.6664,36.6813,48641.0
2016-05-13 14:05:00,49.33,49.34,49.3,49.33,142643.0,36.6739,36.6813,36.6516,36.6739,142643.0
2016-05-13 14:10:00,49.32,49.36,49.31,49.35,199992.0,36.6664,36.6962,36.659,36.6887,199992.0
2016-05-13 14:15:00,49.36,49.37,49.32,49.33,65088.0,36.6962,36.7036,36.6664,36.6739,65088.0
2016-05-13 14:20:00,49.33,49.33,49.27,49.3,71518.0,36.6739,36.6739,36.6293,36.6516,71518.0
2016-05-13 14:25:00,49.3,49.33,49.29,49.32,57331.0,36.6516,36.6739,36.6441,36.6664,57331.0
2016-05-13 14:30:00,49.31,49.34,49.29,49.34,61188.0,36.659,36.6813,36.6441,36.6813,61188.0
2016-05-13 14:35:00,49.33,49.34,49.28,49.29,74337.0,36.6739,36.6813,36.6367,36.6441,74337.0
2016-05-13 14:40:00,49.29,49.3,49.26,49.29,100026.0,36.6441,36.6516,36.6218,36.6441,100026.0
2016-05-13 14:45:00,49.29,49.31,49.26,49.3,160131.0,36.6441,36.659,36.6218,36.6516,160131.0
2016-05-13 14:50:00,49.27,49.31,49.27,49.3,100429.0,36.6293,36.659,36.6293,36.6516,100429.0
2016-05-13 14:55:00,49.3,49.33,49.28,49.3,149483.0,36.6516,36.6739,36.6367,36.6516,149483.0
2016-05-13 15:00:00,49.3,49.31,49.28,49.3,41592.0,36.6516,36.659,36.6367,36.6516,41592.0
2016-05-13 15:05:00,49.3,49.3,49.26,49.27,53878.0,36.6516,36.6516,36.6218,36.6293,53878.0
2016-05-13 15:10:00,49.27,49.29,49.25,49.28,38289.0,36.6293,36.6441,36.6144,36.6367,38289.0
2016-05-13 15:15:00,49.28,49.3,49.27,49.28,97017.0,36.6367,36.6516,36.6293,36.6367,97017.0
2016-05-13 15:20:00,49.27,49.28,49.25,49.27,117963.0,36.6293,36.6367,36.6144,36.6293,117963.0
2016-05-13 15:25:00,49.27,49.27,49.24,49.26,36997.0,36.6293,36.6293,36.607,36.6218,36997.0
2016-05-13 15:30:00,49.27,49.28,49.24,49.25,89312.0,36.6293,36.6367,36.607,36.6144,89312.0
2016-05-13 15:35:00,49.25,49.27,49.24,49.27,249785.0,36.6144,36.6293,36.607,36.6293,249785.0
2016-05-13 15:40:00,49.27,49.33,49.27,49.3,414670.0,36.6293,36.6739,36.6293,36.6516,414670.0
2016-05-13 15:45:00,49.3,49.33,49.3,49.33,444553.0,36.6516,36.6739,36.6516,36.6739,444553.0
2016-05-13 15:50:00,49.33,49.37,49.32,49.35,317809.0,36.6739,36.7036,36.6664,36.6887,317809.0
2016-05-13 15:55:00,49.34,49.38,49.34,49.38,623668.0,36.6813,36.711,36.6813,36.711,623668.0
2016-05-16 09:30:00,49.22,49.36,49.22,49.23,302865.0,36.5921,36.6962,36.5921,36.5995,302865.0
2016-05-16 09:35:00,49.22,49.22,49.04,49.12,426259.0,36.5921,36.5921,36.4583,36.5177,426259.0
2016-05-16 09:40:00,49.12,49.27,49.1,49.25,333333.0,36.5177,36.6293,36.5029,36.6144,333333.0
2016-05-16 09:45:00,49.25,49.34,49.22,49.23,241414.0,36.6144,36.6813,36.5921,36.5995,241414.0
2016-05-16 09:50:00,49.23,49.29,49.22,49.28,295100.0,36.5995,36.6441,36.5921,36.6367,295100.0
2016-05-16 09:55:00,49.28,49.33,49.24,49.32,176880.0,36.6367,36.6739,36.607,36.6664,176880.0
2016-05-16 10:00:00,49.33,49.38,49.28,49.28,205014.0,36.6739,36.711,36.6367,36.6367,205014.0
2016-05-16 10:05:00,49.28,49.35,49.25,49.34,187043.0,36.6367,36.6887,36.6144,36.6813,187043.0
2016-05-16 10:10:00,49.34,49.35,49.27,49.34,186759.0,36.6813,36.6887,36.6293,36.6813,186759.0
2016-05-16 10:15:00,49.34,49.4,49.34,49.4,251620.0,36.6813,36.7259,36.6813,36.7259,251620.0
2016-05-16 10:20:00,49.39,49.43,49.34,49.38,96510.0,36.7185,36.7482,36.6813,36.711,96510.0
2016-05-16 10:25:00,49.38,49.4,49.34,49.34,54797.0,36.711,36.7259,36.6813,36.6813,54797.0
2016-05-16 10:30:00,49.34,49.38,49.3,49.3,104747.0,36.6813,36.711,36.6516,36.6516,104747.0
2016-05-16 10:35:00,49.29,49.35,49.29,49.33,78365.0,36.6441,36.6887,36.6441,36.6739,78365.0
2016-05-16 10:40:00,49.33,49.35,49.31,49.33,52498.0,36.6739,36.6887,36.659,36.6739,52498.0
2016-05-16 10:45:00,49.33,49.34,49.29,49.3,71959.0,36.6739,36.6813,36.6441,36.6516,71959.0
2016-05-16 10:50:00,49.31,49.42,49.3,49.41,116053.0,36.659,36.7408,36.6516,36.7333,116053.0
2016-05-16 10:55:00,49.4,49.41,49.31,49.32,62487.0,36.7259,36.7333,36.659,36.6664,62487.0
2016-05-16 11:00:00,49.32,49.36,49.31,49.34,85483.0,36.6664,36.6962,36.659,36.6813,85483.0
2016-05-16 11:05:00,49.33,49.43,49.33,49.42,89014.0,36.6739,36.7482,36.6739,36.7408,89014.0
2016-05-16 11:10:00,49.41,49.41,49.33,49.34,245404.0,36.7333,36.7333,36.6739,36.6813,245404.0
2016-05-16 11:15:00,49.34,49.34,49.3,49.32,166317.0,36.6813,36.6813,36.6516,36.6664,166317.0
2016-05-16 11:20:00,49.33,49.38,49.31,49.32,288947.0,36.6739,36.711,36.659,36.6664,288947.0
2016-05-16 11:25:00,49.32,49.36,49.3,49.32,260400.0,36.6664,36.6962,36.6516,36.6664,260400.0
2016-05-16 11:30:00,49.31,49.32,49.23,49.26,218405.0,36.659,36.6664,36.5995,36.6218,218405.0
2016-05-16 11:35:00,49.26,49.26,49.2,49.2,59006.0,36.6218,36.6218,36.5772,36.5772,59006.0
2016-05-16 11:40:00,49.21,49.23,49.2,49.23,76884.0,36.5847,36.5995,36.5772,36.5995,76884.0
2016-05-16 11:45:00,49.24,49.24,49.2,49.23,125267.0,36.607,36.607,36.5772,36.5995,125267.0
2016-05-16 11:50:00,49.23,49.25,49.16,49.2,182496.0,36.5995,36.6144,36.5475,36.5772,182496.0
2016-05-16 11:55:00,49.2,49.21,49.16,49.18,245005.0,36.5772,36.5847,36.5475,36.5624,245005.0
2016-05-16 12:00:00,49.18,49.23,49.17,49.21,66907.0,36.5624,36.5995,36.5549,36.5847,66907.0
2016-05-16 12:05:00,49.22,49.23,49.18,49.2,57725.0,36.5921,36.5995,36.5624,36.5772,57725.0
2016-05-16 12:10:00,49.21,49.24,49.2,49.21,88231.0,36.5847,36.607,36.5772,36.5847,88231.0
2016-05-16 12:15:00,49.21,49.25,49.21,49.23,63882.0,36.5847,36.6144,36.5847,36.5995,63882.0
2016-05-16 12:20:00,49.22,49.25,49.21,49.23,73450.0,36.5921,36.6144,36.5847,36.5995,73450.0
2016-05-16 12:25:00,49.23,49.24,49.19,49.19,75824.0,36.5995,36.607,36.5698,36.5698,75824.0
2016-05-16 12:30:00,49.19,49.21,49.19,49.2,48570.0,36.5698,36.5847,36.5698,36.5772,48570.0
2016-05-16 12:35:00,49.2,49.21,49.17,49.17,37690.0,36.5772,36.5847,36.5549,36.5549,37690.0
2016-05-16 12:40:00,49.18,49.21,49.17,49.21,62881.0,36.5624,36.5847,36.5549,36.5847,62881.0
2016-05-16 12:45:00,49.21,49.22,49.17,49.17,40048.0,36.5847,36.5921,36.5549,36.5549,40048.0
2016-05-16 12:50:00,49.18,49.24,49.17,49.23,44543.0,36.5624,36.607,36.5549,36.5995,44543.0
2016-05-16 12:55:00,49.23,49.25,49.22,49.23,44198.0,36.5995,36.6144,36.5921,36.5995,44198.0
2016-05-16 13:00:00,49.22,49.26,49.21,49.25,58983.0,36.5921,36.6218,36.5847,36.6144,58983.0
2016-05-16 13:05:00,49.26,49.26,49.22,49.23,63822.0,36.6218,36.6218,36.5921,36.5995,63822.0
2016-05-16 13:10:00,49.23,49.26,49.22,49.24,76658.0,36.5995,36.6218,36.5921,36.607,76658.0
2016-05-16 13:15:00,49.24,49.25,49.23,49.23,57278.0,36.607,36.6144,36.5995,36.5995,57278.0
2016-05-16 13:20:00,49.24,49.28,49.24,49.24,107722.0,36.607,36.6367,36.607,36.607,107722.0
2016-05-16 13:25:00,49.25,49.27,49.24,49.27,52010.0,36.6144,36.6293,36.607,36.6293,52010.0
2016-05-16 13:30:00,49.27,49.29,49.27,49.28,56402.0,36.6293,36.6441,36.6293,36.6367,56402.0
2016-05-16 13:35:00,49.27,49.28,49.23,49.24,42956.0,36.6293,36.6367,36.5995,36.607,42956.0
2016-05-16 13:40:00,49.24,49.25,49.22,49.24,76608.0,36.607,36.6144,36.5921,36.607,76608.0
2016-05-16 13:45:00,49.24,49.27,49.23,49.26,87356.0,36.607,36.6293,36.5995,36.6218,87356.0
2016-05-16 13:50:00,49.26,49.27,49.24,49.27,32040.0,36.6218,36.6293,36.607,36.6293,32040.0
2016-05-16 13:55:00,49.27,49.33,49.27,49.32,86680.0,36.6293,36.6739,36.6293,36.6664,86680.0
2016-05-16 14:00:00,49.32,49.37,49.3,49.37,59371.0,36.6664,36.7036,36.6516,36.7036,59371.0
2016-05-16 14:05:00,49.36,49.4,49.36,49.37,414256.0,36.6962,36.7259,36.6962,36.7036,414256.0
2016-05-16 14:10:00,49.37,49.38,49.34,49.34,205927.0,36.7036,36.711,36.6813,36.6813,205927.0
2016-05-16 14:15:00,49.34,49.38,49.33,49.34,198249.0,36.6813,36.711,36.6739,36.6813,198249.0
2016-05-16 14:20:00,49.35,49.37,49.34,49.36,118503.0,36.6887,36.7036,36.6813,36.6962,118503.0
2016-05-16 14:25:00,49.36,49.36,49.31,49.34,111221.0,36.6962,36.6962,36.659,36.6813,111221.0
2016-05-16 14:30:00,49.34,49.35,49.31,49.34,96323.0,36.6813,36.6887,36.659,36.6813,96323.0
2016-05-16 14:35:00,49.33,49.35,49.29,49.3,209474.0,36.6739,36.6887,36.6441,36.6516,209474.0
2016-05-16 14:40:00,49.3,49.34,49.29,49.32,81131.0,36.6516,36.6813,36.6441,36.6664,81131.0
2016-05-16 14:45:00,49.31,49.36,49.31,49.34,51044.0,36.659,36.6962,36.659,36.6813,51044.0
2016-05-16 14:50:00,49.34,49.36,49.32,49.36,110333.0,36.6813,36.6962,36.6664,36.6962,110333.0
2016-05-16 14:55:00,49.36,49.38,49.34,49.37,60569.0,36.6962,36.711,36.6813,36.7036,60569.0
2016-05-16 15:00:00,49.37,49.4,49.36,49.38,100699.0,36.7036,36.7259,36.6962,36.711,100699.0
2016-05-16 15:05:00,49.37,49.4,49.36,49.4,31020.0,36.7036,36.7259,36.6962,36.7259,31020.0
2016-05-16 15:10:00,49.39,49.4,49.35,49.36,51747.0,36.7185,36.7259,36.6887,36.6962,51747.0
2016-05-16 15:15:00,49.37,49.38,49.36,49.38,72097.0,36.7036,36.711,36.6962,36.711,72097.0
2016-05-16 15:20:00,49.38,49.4,49.37,49.38,62472.0,36.711,36.7259,36.7036,36.711,62472.0
2016-05-16 15:25:00,49.38,49.4,49.37,49.39,49832.0,36.711,36.7259,36.7036,36.7185,49832.0
2016-05-16 15:30:00,49.4,49.4,49.36,49.38,190423.0,36.7259,36.7259,36.6962,36.711,190423.0
2016-05-16 15:35:00,49.38,49.4,49.36,49.4,263107.0,36.711,36.7259,36.6962,36.7259,263107.0
2016-05-16 15:40:00,49.39,49.4,49.38,49.39,82188.0,36.7185,36.7259,36.711,36.7185,82188.0
2016-05-16 15:45:00,49.39,49.4,49.38,49.4,156518.0,36.7185,36.7259,36.711,36.7259,156518.0
2016-05-16 15:50:00,49.4,49.41,49.38,49.4,201540.0,36.7259,36.7333,36.711,36.7259,201540.0
2016-05-16 15:55:00,49.4,49.46,49.4,49.44,554561.0,36.7259,36.7705,36.7259,36.7556,554561.0
2016-05-17 09:30:00,49.29,49.41,49.25,49.27,625483.0,36.6441,36.7333,36.6144,36.6293,625483.0
2016-05-17 09:35:00,49.27,49.27,49.07,49.17,613216.0,36.6293,36.6293,36.4806,36.5549,613216.0
2016-05-17 09:40:00,49.17,49.27,49.1,49.27,508246.0,36.5549,36.6293,36.5029,36.6293,508246.0
2016-05-17 09:45:00,49.27,49.29,49.08,49.11,408688.0,36.6293,36.6441,36.488,36.5103,408688.0
2016-05-17 09:50:00,49.11,49.21,49.07,49.19,529778.0,36.5103,36.5847,36.4806,36.5698,529778.0
2016-05-17 09:55:00,49.2,49.21,49.08,49.16,284133.0,36.5772,36.5847,36.488,36.5475,284133.0
2016-05-17 10:00:00,49.16,49.22,49.13,49.19,146975.0,36.5475,36.5921,36.5252,36.5698,146975.0
2016-05-17 10:05:00,49.19,49.19,49.12,49.12,197319.0,36.5698,36.5698,36.5177,36.5177,197319.0
2016-05-17 10:10:00,49.13,49.14,49.08,49.1,163928.0,36.5252,36.5326,36.488,36.5029,163928.0
2016-05-17 10:15:00,49.09,49.14,49.05,49.1,145653.0,36.4954,36.5326,36.4657,36.5029,145653.0
2016-05-17 10:20:00,49.11,49.16,49.08,49.12,168052.0,36.5103,36.5475,36.488,36.5177,168052.0
2016-05-17 10:25:00,49.12,49.14,49.1,49.11,126158.0,36.5177,36.5326,36.5029,36.5103,126158.0
2016-05-17 10:30:00,49.12,49.15,49.1,49.13,135943.0,36.5177,36.54,36.5029,36.5252,135943.0
2016-05-17 10:35:00,49.12,49.13,49.05,49.08,159730.0,36.5177,36.5252,36.4657,36.488,159730.0
2016-05-17 10:40:00,49.08,49.13,49.08,49.08,127218.0,36.488,36.5252,36.488,36.488,127218.0
2016-05-17 10:45:00,49.09,49.1,49.03,49.04,327944.0,36.4954,36.5029,36.4508,36.4583,327944.0
2016-05-17 10:50:00,49.04,49.05,48.96,48.98,195236.0,36.4583,36.4657,36.3988,36.4137,195236.0
2016-05-17 10:55:00,48.98,49.03,48.96,49.03,207189.0,36.4137,36.4508,36.3988,36.4508,207189.0
2016-05-17 11:00:00,49.02,49.02,48.96,48.97,130330.0,36.4434,36.4434,36.3988,36.4062,130330.0
2016-05-17 11:05:00,48.97,48.97,48.92,48.96,250173.0,36.4062,36.4062,36.3691,36.3988,250173.0
2016-05-17 11:10:00,48.95,48.96,48.9,48.91,261127.0,36.3914,36.3988,36.3542,36.3616,261127.0
2016-05-17 11:15:00,48.91,48.92,48.84,48.89,323684.0,36.3616,36.3691,36.3096,36.3468,323684.0
2016-05-17 11:20:00,48.89,48.89,48.76,48.78,212421.0,36.3468,36.3468,36.2501,36.265,212421.0
2016-05-17 11:25:00,48.79,48.82,48.75,48.8,179994.0,36.2724,36.2947,36.2427,36.2798,179994.0
2016-05-17 11:30:00,48.8,48.83,48.78,48.8,152996.0,36.2798,36.3021,36.265,36.2798,152996.0
2016-05-17 11:35:00,48.8,48.83,48.79,48.82,233725.0,36.2798,36.3021,36.2724,36.2947,233725.0
2016-05-17 11:40:00,48.81,48.82,48.75,48.76,121761.0,36.2873,36.2947,36.2427,36.2501,121761.0
2016-05-17 11:45:00,48.76,48.76,48.7,48.72,458004.0,36.2501,36.2501,36.2055,36.2204,458004.0
2016-05-17 11:50:00,48.72,48.79,48.72,48.79,152236.0,36.2204,36.2724,36.2204,36.2724,152236.0
2016-05-17 11:55:00,48.79,48.8,48.74,48.75,398266.0,36.2724,36.2798,36.2352,36.2427,398266.0
2016-05-17 12:00:00,48.75,48.77,48.74,48.77,280890.0,36.2427,36.2575,36.2352,36.2575,280890.0
2016-05-17 12:05:00,48.77,48.78,48.75,48.77,111169.0,36.2575,36.265,36.2427,36.2575,111169.0
2016-05-17 12:10:00,48.77,48.79,48.74,48.78,116356.0,36.2575,36.2724,36.2352,36.265,116356.0
2016-05-17 12:15:00,48.78,48.79,48.72,48.73,98862.0,36.265,36.2724,36.2204,36.2278,98862.0
2016-05-17 12:20:00,48.73,48.75,48.7,48.71,70139.0,36.2278,36.2427,36.2055,36.2129,70139.0
2016-05-17 12:25:00,48.71,48.72,48.68,48.7,85350.0,36.2129,36.2204,36.1906,36.2055,85350.0
2016-05-17 12:30:00,48.7,48.74,48.69,48.73,79900.0,36.2055,36.2352,36.1981,36.2278,79900.0
2016-05-17 12:35:00,48.73,48.74,48.68,48.69,60631.0,36.2278,36.2352,36.1906,36.1981,60631.0
2016-05-17 12:40:00,48.69,48.7,48.66,48.68,206664.0,36.1981,36.2055,36.1758,36.1906,206664.0
2016-05-17 12:45:00,48.68,48.7,48.65,48.69,136650.0,36.1906,36.2055,36.1683,36.1981,136650.0
2016-05-17 12:50:00,48.7,48.7,48.63,48.64,162932.0,36.2055,36.2055,36.1535,36.1609,162932.0
2016-05-17 12:55:00,48.64,48.64,48.6,48.64,139263.0,36.1609,36.1609,36.1312,36.1609,139263.0
2016-05-17 13:00:00,48.64,48.65,48.61,48.62,76304.0,36.1609,36.1683,36.1386,36.146,76304.0
2016-05-17 13:05:00,48.62,48.65,48.6,48.6,80802.0,36.146,36.1683,36.1312,36.1312,80802.0
2016-05-17 13:10:00,48.61,48.61,48.58,48.6,72297.0,36.1386,36.1386,36.1163,36.1312,72297.0
2016-05-17 13:15:00,48.6,48.67,48.59,48.64,338057.0,36.1312,36.1832,36.1237,36.1609,338057.0
2016-05-17 13:20:00,48.64,48.64,48.6,48.6,232765.0,36.1609,36.1609,36.1312,36.1312,232765.0
2016-05-17 13:25:00,48.6,48.62,48.58,48.61,276192.0,36.1312,36.146,36.1163,36.1386,276192.0
2016-05-17 13:30:00,48.61,48.63,48.6,48.62,66648.0,36.1386,36.1535,36.1312,36.146,66648.0
2016-05-17 13:35:00,48.62,48.66,48.62,48.65,305308.0,36.146,36.1758,36.146,36.1683,305308.0
2016-05-17 13:40:00,48.65,48.66,48.61,48.63,176975.0,36.1683,36.1758,36.1386,36.1535,176975.0
2016-05-17 13:45:00,48.63,48.63,48.59,48.6,66054.0,36.1535,36.1535,36.1237,36.1312,66054.0
2016-05-17 13:50:00,48.6,48.62,48.6,48.6,96356.0,36.1312,36.146,36.1312,36.1312,96356.0
2016-05-17 13:55:00,48.6,48.61,48.57,48.57,75879.0,36.1312,36.1386,36.1089,36.1089,75879.0
2016-05-17 14:00:00,48.57,48.57,48.53,48.53,69323.0,36.1089,36.1089,36.0791,36.0791,69323.0
2016-05-17 14:05:00,48.53,48.55,48.49,48.51,107906.0,36.0791,36.094,36.0494,36.0642,107906.0
2016-05-17 14:10:00,48.5,48.51,48.49,48.5,173484.0,36.0568,36.0642,36.0494,36.0568,173484.0
2016-05-17 14:15:00,48.51,48.52,48.44,48.45,130051.0,36.0642,36.0717,36.0122,36.0196,130051.0
2016-05-17 14:20:00,48.45,48.46,48.39,48.41,120412.0,36.0196,36.0271,35.975,35.9899,120412.0
2016-05-17 14:25:00,48.41,48.47,48.35,48.47,443431.0,35.9899,36.0345,35.9453,36.0345,443431.0
2016-05-17 14:30:00,48.46,48.48,48.44,48.45,145544.0,36.0271,36.0419,36.0122,36.0196,145544.0
2016-05-17 14:35:00,48.44,48.48,48.43,48.46,120097.0,36.0122,36.0419,36.0048,36.0271,120097.0
2016-05-17 14:40:00,48.46,48.5,48.42,48.49,200409.0,36.0271,36.0568,35.9973,36.0494,200409.0
2016-05-17 14:45:00,48.49,48.53,48.48,48.51,76059.0,36.0494,36.0791,36.0419,36.0642,76059.0
2016-05-17 14:50:00,48.51,48.54,48.49,48.5,202826.0,36.0642,36.0865,36.0494,36.0568,202826.0
2016-05-17 14:55:00,48.5,48.58,48.48,48.57,143538.0,36.0568,36.1163,36.0419,36.1089,143538.0
2016-05-17 15:00:00,48.57,48.57,48.52,48.56,140900.0,36.1089,36.1089,36.0717,36.1014,140900.0
2016-05-17 15:05:00,48.56,48.62,48.55,48.6,188010.0,36.1014,36.146,36.094,36.1312,188010.0
2016-05-17 15:10:00,48.59,48.59,48.49,48.5,455948.0,36.1237,36.1237,36.0494,36.0568,455948.0
2016-05-17 15:15:00,48.5,48.51,48.46,48.46,197289.0,36.0568,36.0642,36.0271,36.0271,197289.0
2016-05-17 15:20:00,48.47,48.49,48.45,48.47,109960.0,36.0345,36.0494,36.0196,36.0345,109960.0
2016-05-17 15:25:00,48.48,48.48,48.41,48.45,131590.0,36.0419,36.0419,35.9899,36.0196,131590.0
2016-05-17 15:30:00,48.45,48.46,48.42,48.42,290999.0,36.0196,36.0271,35.9973,35.9973,290999.0
2016-05-17 15:35:00,48.43,48.49,48.42,48.49,214365.0,36.0048,36.0494,35.9973,36.0494,214365.0
2016-05-17 15:40:00,48.49,48.51,48.45,48.46,166688.0,36.0494,36.0642,36.0196,36.0271,166688.0
2016-05-17 15:45:00,48.47,48.52,48.47,48.52,189725.0,36.0345,36.0717,36.0345,36.0717,189725.0
2016-05-17 15:50:00,48.52,48.6,48.51,48.6,307565.0,36.0717,36.1312,36.0642,36.1312,307565.0
2016-05-17 15:55:00,48.6,48.66,48.59,48.61,812976.0,36.1312,36.1758,36.1237,36.1386,812976.0
2016-05-18 09:30:00,48.33,48.41,48.15,48.18,765935.0,35.9304,35.9899,35.7966,35.8189,765935.0
2016-05-18 09:35:00,48.17,48.2,48.0,48.0,665616.0,35.8115,35.8338,35.6851,35.6851,665616.0
2016-05-18 09:40:00,48.01,48.22,48.01,48.09,752541.0,35.6925,35.8486,35.6925,35.752,752541.0
2016-05-18 09:45:00,48.09,48.12,48.03,48.12,306162.0,35.752,35.7743,35.7074,35.7743,306162.0
2016-05-18 09:50:00,48.13,48.27,48.12,48.15,521882.0,35.7817,35.8858,35.7743,35.7966,521882.0
2016-05-18 09:55:00,48.14,48.2,48.07,48.2,131557.0,35.7892,35.8338,35.7371,35.8338,131557.0
2016-05-18 10:00:00,48.2,48.24,48.15,48.16,153785.0,35.8338,35.8635,35.7966,35.804,153785.0
2016-05-18 10:05:00,48.16,48.25,48.12,48.22,138459.0,35.804,35.871,35.7743,35.8486,138459.0
2016-05-18 10:10:00,48.23,48.23,48.16,48.22,276639.0,35.8561,35.8561,35.804,35.8486,276639.0
2016-05-18 10:15:00,48.21,48.23,48.17,48.2,171496.0,35.8412,35.8561,35.8115,35.8338,171496.0
2016-05-18 10:20:00,48.2,48.2,48.11,48.16,416444.0,35.8338,35.8338,35.7669,35.804,416444.0
2016-05-18 10:25:00,48.16,48.21,48.11,48.2,210123.0,35.804,35.8412,35.7669,35.8338,210123.0
2016-05-18 10:30:00,48.2,48.29,48.17,48.2,401165.0,35.8338,35.9007,35.8115,35.8338,401165.0
2016-05-18 10:35:00,48.2,48.25,48.17,48.22,221890.0,35.8338,35.871,35.8115,35.8486,221890.0
2016-05-18 10:40:00,48.22,48.29,48.22,48.26,140163.0,35.8486,35.9007,35.8486,35.8784,140163.0
2016-05-18 10:45:00,48.26,48.31,48.24,48.26,146273.0,35.8784,35.9156,35.8635,35.8784,146273.0
2016-05-18 10:50:00,48.26,48.39,48.26,48.34,215833.0,35.8784,35.975,35.8784,35.9379,215833.0
2016-05-18 10:55:00,48.35,48.47,48.35,48.44,202200.0,35.9453,36.0345,35.9453,36.0122,202200.0
2016-05-18 11:00:00,48.43,48.43,48.33,48.34,416570.0,36.0048,36.0048,35.9304,35.9379,416570.0
2016-05-18 11:05:00,48.34,48.46,48.33,48.46,392872.0,35.9379,36.0271,35.9304,36.0271,392872.0
2016-05-18 11:10:00,48.46,48.56,48.45,48.55,392751.0,36.0271,36.1014,36.0196,36.094,392751.0
2016-05-18 11:15:00,48.55,48.56,48.52,48.55,338144.0,36.094,36.1014,36.0717,36.094,338144.0
2016-05-18 11:20:00,48.55,48.58,48.51,48.55,255848.0,36.094,36.1163,36.0642,36.094,255848.0
2016-05-18 11:25:00,48.55,48.56,48.48,48.54,756761.0,36.094,36.1014,36.0419,36.0865,756761.0
2016-05-18 11:30:00,48.54,48.55,48.48,48.52,151067.0,36.0865,36.094,36.0419,36.0717,151067.0
2016-05-18 11:35:00,48.52,48.54,48.5,48.54,80739.0,36.0717,36.0865,36.0568,36.0865,80739.0
2016-05-18 11:40:00,48.54,48.6,48.53,48.55,114997.0,36.0865,36.1312,36.0791,36.094,114997.0
2016-05-18 11:45:00,48.56,48.6,48.52,48.56,187871.0,36.1014,36.1312,36.0717,36.1014,187871.0
2016-05-18 11:50:00,48.56,48.58,48.49,48.53,123372.0,36.1014,36.1163,36.0494,36.0791,123372.0
2016-05-18 11:55:00,48.52,48.53,48.46,48.47,45492.0,36.0717,36.0791,36.0271,36.0345,45492.0
2016-05-18 12:00:00,48.47,48.49,48.44,48.45,105244.0,36.0345,36.0494,36.0122,36.0196,105244.0
2016-05-18 12:05:00,48.45,48.51,48.43,48.5,64263.0,36.0196,36.0642,36.0048,36.0568,64263.0
2016-05-18 12:10:00,48.5,48.53,48.49,48.51,102077.0,36.0568,36.0791,36.0494,36.0642,102077.0
2016-05-18 12:15:00,48.51,48.55,48.49,48.52,54519.0,36.0642,36.094,36.0494,36.0717,54519.0
2016-05-18 12:20:00,48.52,48.58,48.51,48.57,100814.0,36.0717,36.1163,36.0642,36.1089,100814.0
2016-05-18 12:25:00,48.57,48.58,48.54,48.55,191122.0,36.1089,36.1163,36.0865,36.094,191122.0
2016-05-18 12:30:00,48.54,48.54,48.48,48.52,111042.0,36.0865,36.0865,36.0419,36.0717,111042.0
2016-05-18 12:35:00,48.53,48.54,48.46,48.49,74128.0,36.0791,36.0865,36.0271,36.0494,74128.0
2016-05-18 12:40:00,48.49,48.57,48.49,48.56,60278.0,36.0494,36.1089,36.0494,36.1014,60278.0
2016-05-18 12:45:00,48.56,48.57,48.51,48.53,99891.0,36.1014,36.1089,36.0642,36.0791,99891.0
2016-05-18 12:50:00,48.53,48.56,48.52,48.53,79156.0,36.0791,36.1014,36.0717,36.0791,79156.0
2016-05-18 12:55:00,48.52,48.56,48.49,48.56,83624.0,36.0717,36.1014,36.0494,36.1014,83624.0
2016-05-18 13:00:00,48.56,48.61,48.56,48.59,108717.0,36.1014,36.1386,36.1014,36.1237,108717.0
2016-05-18 13:05:00,48.59,48.64,48.58,48.62,130952.0,36.1237,36.1609,36.1163,36.146,130952.0
2016-05-18 13:10:00,48.62,48.63,48.59,48.61,47738.0,36.146,36.1535,36.1237,36.1386,47738.0
2016-05-18 13:15:00,48.61,48.65,48.59,48.59,62060.0,36.1386,36.1683,36.1237,36.1237,62060.0
2016-05-18 13:20:00,48.6,48.66,48.59,48.65,85787.0,36.1312,36.1758,36.1237,36.1683,85787.0
2016-05-18 13:25:00,48.65,48.71,48.64,48.71,132838.0,36.1683,36.2129,36.1609,36.2129,132838.0
2016-05-18 13:30:00,48.7,48.71,48.65,48.67,79970.0,36.2055,36.2129,36.1683,36.1832,79970.0
2016-05-18 13:35:00,48.66,48.67,48.64,48.65,22649.0,36.1758,36.1832,36.1609,36.1683,22649.0
2016-05-18 13:40:00,48.66,48.67,48.62,48.66,82631.0,36.1758,36.1832,36.146,36.1758,82631.0
2016-05-18 13:45:00,48.66,48.68,48.63,48.63,135993.0,36.1758,36.1906,36.1535,36.1535,135993.0
2016-05-18 13:50:00,48.62,48.62,48.56,48.59,117805.0,36.146,36.146,36.1014,36.1237,117805.0
2016-05-18 13:55:00,48.58,48.59,48.55,48.59,120149.0,36.1163,36.1237,36.094,36.1237,120149.0
2016-05-18 14:00:00,48.57,48.57,48.1,48.1,1868221.0,36.1089,36.1089,35.7594,35.7594,1868221.0
2016-05-18 14:05:00,48.1,48.1,47.97,48.08,886605.0,35.7594,35.7594,35.6628,35.7446,886605.0
2016-05-18 14:10:00,48.09,48.1,47.99,48.01,408892.0,35.752,35.7594,35.6777,35.6925,408892.0
2016-05-18 14:15:00,48.01,48.01,47.81,47.92,1198198.0,35.6925,35.6925,35.5438,35.6256,1198198.0
2016-05-18 14:20:00,47.93,47.94,47.76,47.87,432325.0,35.6331,35.6405,35.5067,35.5884,432325.0
2016-05-18 14:25:00,47.86,47.86,47.69,47.7,385301.0,35.581,35.581,35.4546,35.4621,385301.0
2016-05-18 14:30:00,47.7,47.77,47.68,47.77,269889.0,35.4621,35.5141,35.4472,35.5141,269889.0
2016-05-18 14:35:00,47.77,47.8,47.71,47.76,451139.0,35.5141,35.5364,35.4695,35.5067,451139.0
2016-05-18 14:40:00,47.76,47.86,47.72,47.79,332916.0,35.5067,35.581,35.4769,35.529,332916.0
2016-05-18 14:45:00,47.79,47.79,47.7,47.77,228534.0,35.529,35.529,35.4621,35.5141,228534.0
2016-05-18 14:50:00,47.77,47.83,47.7,47.72,292892.0,35.5141,35.5587,35.4621,35.4769,292892.0
2016-05-18 14:55:00,47.72,47.74,47.67,47.71,219810.0,35.4769,35.4918,35.4398,35.4695,219810.0
2016-05-18 15:00:00,47.71,47.8,47.7,47.75,413269.0,35.4695,35.5364,35.4621,35.4992,413269.0
2016-05-18 15:05:00,47.75,47.75,47.64,47.65,361445.0,35.4992,35.4992,35.4175,35.4249,361445.0
2016-05-18 15:10:00,47.65,47.66,47.58,47.6,375325.0,35.4249,35.4323,35.3728,35.3877,375325.0
2016-05-18 15:15:00,47.6,47.65,47.55,47.64,387248.0,35.3877,35.4249,35.3505,35.4175,387248.0
2016-05-18 15:20:00,47.63,47.64,47.54,47.56,177303.0,35.41,35.4175,35.3431,35.358,177303.0
2016-05-18 15:25:00,47.56,47.62,47.56,47.57,313519.0,35.358,35.4026,35.358,35.3654,313519.0
2016-05-18 15:30:00,47.57,47.68,47.57,47.65,313206.0,35.3654,35.4472,35.3654,35.4249,313206.0
2016-05-18 15:35:00,47.66,47.68,47.58,47.59,600839.0,35.4323,35.4472,35.3728,35.3803,600839.0
2016-05-18 15:40:00,47.59,47.66,47.58,47.63,363472.0,35.3803,35.4323,35.3728,35.41,363472.0
2016-05-18 15:45:00,47.63,47.71,47.62,47.71,440182.0,35.41,35.4695,35.4026,35.4695,440182.0
2016-05-18 15:50:00,47.71,47.74,47.68,47.69,639954.0,35.4695,35.4918,35.4472,35.4546,639954.0
2016-05-18 15:55:00,47.69,47.76,47.69,47.72,1400534.0,35.4546,35.5067,35.4546,35.4769,1400534.0
2016-05-19 09:30:00,47.52,47.61,47.45,47.54,1433635.0,35.3282,35.3952,35.2762,35.3431,1433635.0
2016-05-19 09:35:00,47.54,47.54,47.25,47.45,1230058.0,35.3431,35.3431,35.1275,35.2762,1230058.0
2016-05-19 09:40:00,47.46,47.66,47.42,47.66,770634.0,35.2836,35.4323,35.2539,35.4323,770634.0
2016-05-19 09:45:00,47.65,47.78,47.64,47.78,725558.0,35.4249,35.5215,35.4175,35.5215,725558.0
2016-05-19 09:50:00,47.79,47.85,47.75,47.75,722921.0,35.529,35.5736,35.4992,35.4992,722921.0
2016-05-19 09:55:00,47.75,47.75,47.56,47.6,396389.0,35.4992,35.4992,35.358,35.3877,396389.0
2016-05-19 10:00:00,47.61,47.72,47.6,47.68,886387.0,35.3952,35.4769,35.3877,35.4472,886387.0
2016-05-19 10:05:00,47.68,47.71,47.6,47.63,485672.0,35.4472,35.4695,35.3877,35.41,485672.0
2016-05-19 10:10:00,47.62,47.8,47.61,47.79,282402.0,35.4026,35.5364,35.3952,35.529,282402.0
2016-05-19 10:15:00,47.79,47.85,47.76,47.76,432751.0,35.529,35.5736,35.5067,35.5067,432751.0
2016-05-19 10:20:00,47.75,47.88,47.72,47.83,564990.0,35.4992,35.5959,35.4769,35.5587,564990.0
2016-05-19 10:25:00,47.83,47.84,47.76,47.8,511627.0,35.5587,35.5661,35.5067,35.5364,511627.0
2016-05-19 10:30:00,47.8,47.84,47.72,47.82,297772.0,35.5364,35.5661,35.4769,35.5513,297772.0
2016-05-19 10:35:00,47.82,47.87,47.78,47.8,177960.0,35.5513,35.5884,35.5215,35.5364,177960.0
2016-05-19 10:40:00,47.8,47.86,47.77,47.85,483795.0,35.5364,35.581,35.5141,35.5736,483795.0
2016-05-19 10:45:00,47.85,47.88,47.8,47.85,326376.0,35.5736,35.5959,35.5364,35.5736,326376.0
2016-05-19 10:50:00,47.85,47.89,47.78,47.83,382848.0,35.5736,35.6033,35.5215,35.5587,382848.0
2016-05-19 10:55:00,47.84,47.96,47.84,47.91,185653.0,35.5661,35.6554,35.5661,35.6182,185653.0
2016-05-19 11:00:00,47.91,47.92,47.83,47.84,130877.0,35.6182,35.6256,35.5587,35.5661,130877.0
2016-05-19 11:05:00,47.83,47.88,47.78,47.87,174625.0,35.5587,35.5959,35.5215,35.5884,174625.0
2016-05-19 11:10:00,47.87,47.87,47.75,47.79,330814.0,35.5884,35.5884,35.4992,35.529,330814.0
2016-05-19 11:15:00,47.79,47.88,47.78,47.83,295699.0,35.529,35.5959,35.5215,35.5587,295699.0
2016-05-19 11:20:00,47.84,47.89,47.79,47.86,134633.0,35.5661,35.6033,35.529,35.581,134633.0
2016-05-19 11:25:00,47.86,47.9,47.8,47.84,155750.0,35.581,35.6107,35.5364,35.5661,155750.0
2016-05-19 11:30:00,47.85,47.85,47.8,47.81,161735.0,35.5736,35.5736,35.5364,35.5438,161735.0
2016-05-19 11:35:00,47.81,47.83,47.74,47.75,142402.0,35.5438,35.5587,35.4918,35.4992,142402.0
2016-05-19 11:40:00,47.74,47.77,47.7,47.75,113731.0,35.4918,35.5141,35.4621,35.4992,113731.0
2016-05-19 11:45:00,47.76,47.86,47.75,47.83,179810.0,35.5067,35.581,35.4992,35.5587,179810.0
2016-05-19 11:50:00,47.82,47.86,47.8,47.84,92528.0,35.5513,35.581,35.5364,35.5661,92528.0
2016-05-19 11:55:00,47.84,47.91,47.83,47.88,126231.0,35.5661,35.6182,35.5587,35.5959,126231.0
2016-05-19 12:00:00,47.88,47.94,47.87,47.9,181870.0,35.5959,35.6405,35.5884,35.6107,181870.0
2016-05-19 12:05:00,47.9,47.94,47.89,47.91,133149.0,35.6107,35.6405,35.6033,35.6182,133149.0
2016-05-19 12:10:00,47.91,47.94,47.9,47.92,84995.0,35.6182,35.6405,35.6107,35.6256,84995.0
2016-05-19 12:15:00,47.93,47.96,47.9,47.95,129482.0,35.6331,35.6554,35.6107,35.6479,129482.0
2016-05-19 12:20:00,47.95,48.0,47.94,47.97,108209.0,35.6479,35.6851,35.6405,35.6628,108209.0
2016-05-19 12:25:00,47.97,48.0,47.95,47.96,61926.0,35.6628,35.6851,35.6479,35.6554,61926.0
2016-05-19 12:30:00,47.96,47.97,47.89,47.9,157599.0,35.6554,35.6628,35.6033,35.6107,157599.0
2016-05-19 12:35:00,47.89,47.91,47.85,47.89,145716.0,35.6033,35.6182,35.5736,35.6033,145716.0
2016-05-19 12:40:00,47.89,47.91,47.87,47.89,179607.0,35.6033,35.6182,35.5884,35.6033,179607.0
2016-05-19 12:45:00,47.89,47.92,47.87,47.91,66216.0,35.6033,35.6256,35.5884,35.6182,66216.0
2016-05-19 12:50:00,47.91,47.94,47.88,47.88,77853.0,35.6182,35.6405,35.5959,35.5959,77853.0
2016-05-19 12:55:00,47.88,47.89,47.84,47.87,53139.0,35.5959,35.6033,35.5661,35.5884,53139.0
2016-05-19 13:00:00,47.88,47.92,47.87,47.9,59267.0,35.5959,35.6256,35.5884,35.6107,59267.0
2016-05-19 13:05:00,47.91,47.95,47.89,47.94,65745.0,35.6182,35.6479,35.6033,35.6405,65745.0
2016-05-19 13:10:00,47.93,47.95,47.91,47.95,150334.0,35.6331,35.6479,35.6182,35.6479,150334.0
2016-05-19 13:15:00,47.95,47.95,47.91,47.93,54093.0,35.6479,35.6479,35.6182,35.6331,54093.0
2016-05-19 13:20:00,47.93,47.95,47.88,47.9,42405.0,35.6331,35.6479,35.5959,35.6107,42405.0
2016-05-19 13:25:00,47.9,47.92,47.87,47.92,34487.0,35.6107,35.6256,35.5884,35.6256,34487.0
2016-05-19 13:30:00,47.92,47.95,47.9,47.93,60415.0,35.6256,35.6479,35.6107,35.6331,60415.0
2016-05-19 13:35:00,47.93,47.95,47.89,47.9,112469.0,35.6331,35.6479,35.6033,35.6107,112469.0
2016-05-19 13:40:00,47.9,47.92,47.89,47.9,142595.0,35.6107,35.6256,35.6033,35.6107,142595.0
2016-05-19 13:45:00,47.91,47.96,47.9,47.94,87388.0,35.6182,35.6554,35.6107,35.6405,87388.0
2016-05-19 13:50:00,47.94,47.95,47.92,47.93,138917.0,35.6405,35.6479,35.6256,35.6331,138917.0
2016-05-19 13:55:00,47.93,47.98,47.92,47.97,81035.0,35.6331,35.6702,35.6256,35.6628,81035.0
2016-05-19 14:00:00,47.96,48.0,47.96,47.97,65336.0,35.6554,35.6851,35.6554,35.6628,65336.0
2016-05-19 14:05:00,47.97,48.04,47.97,48.03,76935.0,35.6628,35.7148,35.6628,35.7074,76935.0
2016-05-19 14:10:00,48.03,48.07,48.02,48.06,231615.0,35.7074,35.7371,35.7,35.7297,231615.0
2016-05-19 14:15:00,48.05,48.07,48.01,48.05,89085.0,35.7223,35.7371,35.6925,35.7223,89085.0
2016-05-19 14:20:00,48.05,48.06,47.99,48.05,57131.0,35.7223,35.7297,35.6777,35.7223,57131.0
2016-05-19 14:25:00,48.06,48.08,48.04,48.07,69822.0,35.7297,35.7446,35.7148,35.7371,69822.0
2016-05-19 14:30:00,48.07,48.07,47.98,48.0,89905.0,35.7371,35.7371,35.6702,35.6851,89905.0
2016-05-19 14:35:00,48.0,48.02,47.98,48.01,53656.0,35.6851,35.7,35.6702,35.6925,53656.0
2016-05-19 14:40:00,48.01,48.02,47.98,48.0,112104.0,35.6925,35.7,35.6702,35.6851,112104.0
2016-05-19 14:45:00,48.0,48.02,47.97,47.99,113693.0,35.6851,35.7,35.6628,35.6777,113693.0
2016-05-19 14:50:00,47.99,48.0,47.96,48.0,88046.0,35.6777,35.6851,35.6554,35.6851,88046.0
2016-05-19 14:55:00,48.0,48.03,47.99,48.01,52921.0,35.6851,35.7074,35.6777,35.6925,52921.0
2016-05-19 15:00:00,48.01,48.06,48.01,48.05,52748.0,35.6925,35.7297,35.6925,35.7223,52748.0
2016-05-19 15:05:00,48.05,48.08,48.04,48.08,74824.0,35.7223,35.7446,35.7148,35.7446,74824.0
2016-05-19 15:10:00,48.08,48.1,48.07,48.09,71612.0,35.7446,35.7594,35.7371,35.752,71612.0
2016-05-19 15:15:00,48.09,48.12,48.06,48.11,91117.0,35.752,35.7743,35.7297,35.7669,91117.0
2016-05-19 15:20:00,48.12,48.16,48.1,48.14,274217.0,35.7743,35.804,35.7594,35.7892,274217.0
2016-05-19 15:25:00,48.13,48.14,48.1,48.11,95249.0,35.7817,35.7892,35.7594,35.7669,95249.0
2016-05-19 15:30:00,48.11,48.12,48.07,48.09,116320.0,35.7669,35.7743,35.7371,35.752,116320.0
2016-05-19 15:35:00,48.09,48.12,48.08,48.12,258234.0,35.752,35.7743,35.7446,35.7743,258234.0
2016-05-19 15:40:00,48.12,48.14,48.09,48.1,123024.0,35.7743,35.7892,35.752,35.7594,123024.0
2016-05-19 15:45:00,48.1,48.17,48.1,48.17,314477.0,35.7594,35.8115,35.7594,35.8115,314477.0
2016-05-19 15:50:00,48.17,48.17,48.14,48.16,287258.0,35.8115,35.8115,35.7892,35.804,287258.0
2016-05-19 15:55:00,48.16,48.19,48.15,48.17,916164.0,35.804,35.8263,35.7966,35.8115,916164.0
2016-05-20 09:30:00,48.29,48.35,48.19,48.2,424036.0,35.9007,35.9453,35.8263,35.8338,424036.0
2016-05-20 09:35:00,48.2,48.21,47.92,48.06,618781.0,35.8338,35.8412,35.6256,35.7297,618781.0
2016-05-20 09:40:00,48.06,48.13,47.99,48.13,314510.0,35.7297,35.7817,35.6777,35.7817,314510.0
2016-05-20 09:45:00,48.12,48.16,48.01,48.09,291961.0,35.7743,35.804,35.6925,35.752,291961.0
2016-05-20 09:50:00,48.1,48.17,48.09,48.13,190728.0,35.7594,35.8115,35.752,35.7817,190728.0
2016-05-20 09:55:00,48.13,48.16,47.99,48.09,174708.0,35.7817,35.804,35.6777,35.752,174708.0
2016-05-20 10:00:00,48.09,48.09,47.99,48.05,390251.0,35.752,35.752,35.6777,35.7223,390251.0
2016-05-20 10:05:00,48.04,48.17,48.01,48.15,219100.0,35.7148,35.8115,35.6925,35.7966,219100.0
2016-05-20 10:10:00,48.16,48.28,48.14,48.21,153874.0,35.804,35.8933,35.7892,35.8412,153874.0
2016-05-20 10:15:00,48.2,48.24,48.16,48.21,134565.0,35.8338,35.8635,35.804,35.8412,134565.0
2016-05-20 10:20:00,48.2,48.21,48.1,48.13,214610.0,35.8338,35.8412,35.7594,35.7817,214610.0
2016-05-20 10:25:00,48.13,48.19,48.09,48.13,149320.0,35.7817,35.8263,35.752,35.7817,149320.0
2016-05-20 10:30:00,48.14,48.2,48.11,48.19,182039.0,35.7892,35.8338,35.7669,35.8263,182039.0
2016-05-20 10:35:00,48.18,48.18,48.05,48.05,178575.0,35.8189,35.8189,35.7223,35.7223,178575.0
2016-05-20 10:40:00,48.04,48.16,48.03,48.15,109044.0,35.7148,35.804,35.7074,35.7966,109044.0
2016-05-20 10:45:00,48.15,48.18,48.11,48.13,144467.0,35.7966,35.8189,35.7669,35.7817,144467.0
2016-05-20 10:50:00,48.14,48.19,48.12,48.14,171860.0,35.7892,35.8263,35.7743,35.7892,171860.0
2016-05-20 10:55:00,48.13,48.16,48.1,48.1,139495.0,35.7817,35.804,35.7594,35.7594,139495.0
2016-05-20 11:00:00,48.1,48.14,48.08,48.09,113248.0,35.7594,35.7892,35.7446,35.752,113248.0
2016-05-20 11:05:00,48.08,48.16,48.07,48.14,339423.0,35.7446,35.804,35.7371,35.7892,339423.0
2016-05-20 11:10:00,48.15,48.16,48.11,48.11,98919.0,35.7966,35.804,35.7669,35.7669,98919.0
2016-05-20 11:15:00,48.1,48.2,48.09,48.17,322166.0,35.7594,35.8338,35.752,35.8115,322166.0
2016-05-20 11:20:00,48.17,48.24,48.15,48.23,239232.0,35.8115,35.8635,35.7966,35.8561,239232.0
2016-05-20 11:25:00,48.23,48.24,48.18,48.22,97133.0,35.8561,35.8635,35.8189,35.8486,97133.0
2016-05-20 11:30:00,48.22,48.24,48.19,48.2,61496.0,35.8486,35.8635,35.8263,35.8338,61496.0
2016-05-20 11:35:00,48.2,48.25,48.2,48.23,132354.0,35.8338,35.871,35.8338,35.8561,132354.0
2016-05-20 11:40:00,48.23,48.25,48.19,48.23,97942.0,35.8561,35.871,35.8263,35.8561,97942.0
2016-05-20 11:45:00,48.23,48.26,48.21,48.23,96213.0,35.8561,35.8784,35.8412,35.8561,96213.0
2016-05-20 11:50:00,48.23,48.23,48.18,48.2,102871.0,35.8561,35.8561,35.8189,35.8338,102871.0
2016-05-20 11:55:00,48.19,48.2,48.11,48.13,144211.0,35.8263,35.8338,35.7669,35.7817,144211.0
2016-05-20 12:00:00,48.12,48.16,48.12,48.15,40361.0,35.7743,35.804,35.7743,35.7966,40361.0
2016-05-20 12:05:00,48.15,48.18,48.14,48.14,52748.0,35.7966,35.8189,35.7892,35.7892,52748.0
2016-05-20 12:10:00,48.14,48.16,48.12,48.14,89671.0,35.7892,35.804,35.7743,35.7892,89671.0
2016-05-20 12:15:00,48.14,48.15,48.1,48.14,70709.0,35.7892,35.7966,35.7594,35.7892,70709.0
2016-05-20 12:20:00,48.14,48.17,48.13,48.16,39078.0,35.7892,35.8115,35.7817,35.804,39078.0
2016-05-20 12:25:00,48.15,48.17,48.14,48.16,44148.0,35.7966,35.8115,35.7892,35.804,44148.0
2016-05-20 12:30:00,48.16,48.16,48.13,48.14,27382.0,35.804,35.804,35.7817,35.7892,27382.0
2016-05-20 12:35:00,48.14,48.19,48.14,48.16,173635.0,35.7892,35.8263,35.7892,35.804,173635.0
2016-05-20 12:40:00,48.16,48.2,48.16,48.18,103768.0,35.804,35.8338,35.804,35.8189,103768.0
2016-05-20 12:45:00,48.17,48.22,48.17,48.19,48275.0,35.8115,35.8486,35.8115,35.8263,48275.0
2016-05-20 12:50:00,48.2,48.25,48.19,48.22,182232.0,35.8338,35.871,35.8263,35.8486,182232.0
2016-05-20 12:55:00,48.22,48.23,48.18,48.18,53965.0,35.8486,35.8561,35.8189,35.8189,53965.0
2016-05-20 13:00:00,48.18,48.21,48.17,48.18,61867.0,35.8189,35.8412,35.8115,35.8189,61867.0
2016-05-20 13:05:00,48.18,48.2,48.17,48.17,48888.0,35.8189,35.8338,35.8115,35.8115,48888.0
2016-05-20 13:10:00,48.17,48.21,48.16,48.16,82266.0,35.8115,35.8412,35.804,35.804,82266.0
2016-05-20 13:15:00,48.17,48.21,48.16,48.2,118204.0,35.8115,35.8412,35.804,35.8338,118204.0
2016-05-20 13:20:00,48.2,48.23,48.19,48.19,43915.0,35.8338,35.8561,35.8263,35.8263,43915.0
2016-05-20 13:25:00,48.19,48.2,48.16,48.19,107210.0,35.8263,35.8338,35.804,35.8263,107210.0
2016-05-20 13:30:00,48.19,48.19,48.12,48.15,72865.0,35.8263,35.8263,35.7743,35.7966,72865.0
2016-05-20 13:35:00,48.14,48.16,48.11,48.15,87832.0,35.7892,35.804,35.7669,35.7966,87832.0
2016-05-20 13:40:00,48.14,48.16,48.12,48.15,107114.0,35.7892,35.804,35.7743,35.7966,107114.0
2016-05-20 13:45:00,48.16,48.17,48.13,48.15,99908.0,35.804,35.8115,35.7817,35.7966,99908.0
2016-05-20 13:50:00,48.15,48.18,48.14,48.15,77614.0,35.7966,35.8189,35.7892,35.7966,77614.0
2016-05-20 13:55:00,48.15,48.17,48.14,48.16,132099.0,35.7966,35.8115,35.7892,35.804,132099.0
2016-05-20 14:00:00,48.16,48.19,48.15,48.19,103531.0,35.804,35.8263,35.7966,35.8263,103531.0
2016-05-20 14:05:00,48.18,48.24,48.17,48.23,174732.0,35.8189,35.8635,35.8115,35.8561,174732.0
2016-05-20 14:10:00,48.23,48.24,48.2,48.21,45629.0,35.8561,35.8635,35.8338,35.8412,45629.0
2016-05-20 14:15:00,48.21,48.23,48.2,48.21,171469.0,35.8412,35.8561,35.8338,35.8412,171469.0
2016-05-20 14:20:00,48.21,48.28,48.21,48.27,155981.0,35.8412,35.8933,35.8412,35.8858,155981.0
2016-05-20 14:25:00,48.27,48.28,48.23,48.26,65743.0,35.8858,35.8933,35.8561,35.8784,65743.0
2016-05-20 14:30:00,48.25,48.29,48.23,48.25,99191.0,35.871,35.9007,35.8561,35.871,99191.0
2016-05-20 14:35:00,48.26,48.26,48.24,48.25,147064.0,35.8784,35.8784,35.8635,35.871,147064.0
2016-05-20 14:40:00,48.25,48.27,48.24,48.26,176857.0,35.871,35.8858,35.8635,35.8784,176857.0
2016-05-20 14:45:00,48.26,48.28,48.26,48.27,68324.0,35.8784,35.8933,35.8784,35.8858,68324.0
2016-05-20 14:50:00,48.27,48.31,48.26,48.29,138207.0,35.8858,35.9156,35.8784,35.9007,138207.0
2016-05-20 14:55:00,48.28,48.3,48.21,48.22,229658.0,35.8933,35.9081,35.8412,35.8486,229658.0
2016-05-20 15:00:00,48.23,48.23,48.12,48.13,93128.0,35.8561,35.8561,35.7743,35.7817,93128.0
2016-05-20 15:05:00,48.12,48.13,48.06,48.08,91359.0,35.7743,35.7817,35.7297,35.7446,91359.0
2016-05-20 15:10:00,48.08,48.12,48.07,48.12,130755.0,35.7446,35.7743,35.7371,35.7743,130755.0
2016-05-20 15:15:00,48.12,48.12,48.07,48.08,116241.0,35.7743,35.7743,35.7371,35.7446,116241.0
2016-05-20 15:20:00,48.08,48.12,48.06,48.08,284191.0,35.7446,35.7743,35.7297,35.7446,284191.0
2016-05-20 15:25:00,48.08,48.12,48.07,48.09,105503.0,35.7446,35.7743,35.7371,35.752,105503.0
2016-05-20 15:30:00,48.08,48.15,48.08,48.15,200519.0,35.7446,35.7966,35.7446,35.7966,200519.0
2016-05-20 15:35:00,48.15,48.19,48.12,48.15,447407.0,35.7966,35.8263,35.7743,35.7966,447407.0
2016-05-20 15:40:00,48.15,48.18,48.14,48.16,336518.0,35.7966,35.8189,35.7892,35.804,336518.0
2016-05-20 15:45:00,48.16,48.23,48.14,48.23,586140.0,35.804,35.8561,35.7892,35.8561,586140.0
2016-05-20 15:50:00,48.23,48.25,48.21,48.25,632419.0,35.8561,35.871,35.8412,35.871,632419.0
2016-05-20 15:55:00,48.24,48.3,48.24,48.29,1333334.0,35.8635,35.9081,35.8635,35.9007,1333334.0
2016-05-23 09:30:00,48.28,48.4,48.22,48.26,418957.0,35.8933,35.9825,35.8486,35.8784,418957.0
2016-05-23 09:35:00,48.25,48.28,48.1,48.2,405147.0,35.871,35.8933,35.7594,35.8338,405147.0
2016-05-23 09:40:00,48.2,48.31,48.18,48.23,245018.0,35.8338,35.9156,35.8189,35.8561,245018.0
2016-05-23 09:45:00,48.23,48.29,48.18,48.2,298994.0,35.8561,35.9007,35.8189,35.8338,298994.0
2016-05-23 09:50:00,48.2,48.3,48.12,48.3,150092.0,35.8338,35.9081,35.7743,35.9081,150092.0
2016-05-23 09:55:00,48.31,48.35,48.27,48.29,197981.0,35.9156,35.9453,35.8858,35.9007,197981.0
2016-05-23 10:00:00,48.31,48.33,48.16,48.17,338883.0,35.9156,35.9304,35.804,35.8115,338883.0
2016-05-23 10:05:00,48.16,48.22,48.14,48.17,182040.0,35.804,35.8486,35.7892,35.8115,182040.0
2016-05-23 10:10:00,48.17,48.23,48.15,48.2,253497.0,35.8115,35.8561,35.7966,35.8338,253497.0
2016-05-23 10:15:00,48.19,48.2,48.12,48.12,245043.0,35.8263,35.8338,35.7743,35.7743,245043.0
2016-05-23 10:20:00,48.12,48.18,48.11,48.18,160758.0,35.7743,35.8189,35.7669,35.8189,160758.0
2016-05-23 10:25:00,48.18,48.21,48.15,48.17,134210.0,35.8189,35.8412,35.7966,35.8115,134210.0
2016-05-23 10:30:00,48.17,48.23,48.17,48.22,114001.0,35.8115,35.8561,35.8115,35.8486,114001.0
2016-05-23 10:35:00,48.21,48.24,48.18,48.19,315105.0,35.8412,35.8635,35.8189,35.8263,315105.0
2016-05-23 10:40:00,48.19,48.22,48.14,48.17,69113.0,35.8263,35.8486,35.7892,35.8115,69113.0
2016-05-23 10:45:00,48.17,48.18,48.14,48.15,83188.0,35.8115,35.8189,35.7892,35.7966,83188.0
2016-05-23 10:50:00,48.15,48.18,48.13,48.14,105109.0,35.7966,35.8189,35.7817,35.7892,105109.0
2016-05-23 10:55:00,48.14,48.18,48.13,48.16,62467.0,35.7892,35.8189,35.7817,35.804,62467.0
2016-05-23 11:00:00,48.15,48.17,48.13,48.14,95364.0,35.7966,35.8115,35.7817,35.7892,95364.0
2016-05-23 11:05:00,48.15,48.17,48.13,48.16,61496.0,35.7966,35.8115,35.7817,35.804,61496.0
2016-05-23 11:10:00,48.16,48.2,48.14,48.16,69124.0,35.804,35.8338,35.7892,35.804,69124.0
2016-05-23 11:15:00,48.16,48.19,48.16,48.19,52900.0,35.804,35.8263,35.804,35.8263,52900.0
2016-05-23 11:20:00,48.19,48.21,48.16,48.19,77479.0,35.8263,35.8412,35.804,35.8263,77479.0
2016-05-23 11:25:00,48.19,48.21,48.16,48.18,126329.0,35.8263,35.8412,35.804,35.8189,126329.0
2016-05-23 11:30:00,48.18,48.2,48.13,48.15,88068.0,35.8189,35.8338,35.7817,35.7966,88068.0
2016-05-23 11:35:00,48.15,48.16,48.12,48.14,88060.0,35.7966,35.804,35.7743,35.7892,88060.0
2016-05-23 11:40:00,48.14,48.18,48.13,48.16,65476.0,35.7892,35.8189,35.7817,35.804,65476.0
2016-05-23 11:45:00,48.16,48.16,48.11,48.12,136726.0,35.804,35.804,35.7669,35.7743,136726.0
2016-05-23 11:50:00,48.12,48.12,48.08,48.1,204668.0,35.7743,35.7743,35.7446,35.7594,204668.0
2016-05-23 11:55:00,48.11,48.11,48.08,48.09,41283.0,35.7669,35.7669,35.7446,35.752,41283.0
2016-05-23 12:00:00,48.09,48.12,48.07,48.09,341133.0,35.752,35.7743,35.7371,35.752,341133.0
2016-05-23 12:05:00,48.1,48.1,48.05,48.05,89559.0,35.7594,35.7594,35.7223,35.7223,89559.0
2016-05-23 12:10:00,48.06,48.1,48.05,48.08,84264.0,35.7297,35.7594,35.7223,35.7446,84264.0
2016-05-23 12:15:00,48.09,48.1,48.08,48.1,90889.0,35.752,35.7594,35.7446,35.7594,90889.0
2016-05-23 12:20:00,48.1,48.12,48.08,48.08,105334.0,35.7594,35.7743,35.7446,35.7446,105334.0
2016-05-23 12:25:00,48.09,48.1,48.05,48.07,42902.0,35.752,35.7594,35.7223,35.7371,42902.0
2016-05-23 12:30:00,48.07,48.08,48.06,48.07,35817.0,35.7371,35.7446,35.7297,35.7371,35817.0
2016-05-23 12:35:00,48.07,48.08,48.05,48.06,93227.0,35.7371,35.7446,35.7223,35.7297,93227.0
2016-05-23 12:40:00,48.06,48.08,48.03,48.04,44113.0,35.7297,35.7446,35.7074,35.7148,44113.0
2016-05-23 12:45:00,48.04,48.04,48.01,48.03,98262.0,35.7148,35.7148,35.6925,35.7074,98262.0
2016-05-23 12:50:00,48.03,48.06,48.03,48.05,116535.0,35.7074,35.7297,35.7074,35.7223,116535.0
2016-05-23 12:55:00,48.05,48.08,48.04,48.08,37832.0,35.7223,35.7446,35.7148,35.7446,37832.0
2016-05-23 13:00:00,48.07,48.09,48.06,48.08,61609.0,35.7371,35.752,35.7297,35.7446,61609.0
2016-05-23 13:05:00,48.07,48.08,48.04,48.05,54462.0,35.7371,35.7446,35.7148,35.7223,54462.0
2016-05-23 13:10:00,48.05,48.07,48.03,48.07,216751.0,35.7223,35.7371,35.7074,35.7371,216751.0
2016-05-23 13:15:00,48.07,48.08,48.04,48.05,46185.0,35.7371,35.7446,35.7148,35.7223,46185.0
2016-05-23 13:20:00,48.05,48.06,48.04,48.04,92579.0,35.7223,35.7297,35.7148,35.7148,92579.0
2016-05-23 13:25:00,48.04,48.09,48.04,48.08,63788.0,35.7148,35.752,35.7148,35.7446,63788.0
2016-05-23 13:30:00,48.08,48.11,48.07,48.09,82057.0,35.7446,35.7669,35.7371,35.752,82057.0
2016-05-23 13:35:00,48.09,48.1,48.07,48.08,43214.0,35.752,35.7594,35.7371,35.7446,43214.0
2016-05-23 13:40:00,48.08,48.09,48.06,48.06,28653.0,35.7446,35.752,35.7297,35.7297,28653.0
2016-05-23 13:45:00,48.06,48.06,48.04,48.05,78239.0,35.7297,35.7297,35.7148,35.7223,78239.0
2016-05-23 13:50:00,48.05,48.06,48.0,48.01,101764.0,35.7223,35.7297,35.6851,35.6925,101764.0
2016-05-23 13:55:00,48.01,48.01,47.99,48.0,37327.0,35.6925,35.6925,35.6777,35.6851,37327.0
2016-05-23 14:00:00,48.0,48.02,48.0,48.0,55308.0,35.6851,35.7,35.6851,35.6851,55308.0
2016-05-23 14:05:00,48.01,48.03,48.0,48.02,45854.0,35.6925,35.7074,35.6851,35.7,45854.0
2016-05-23 14:10:00,48.02,48.03,48.0,48.01,51473.0,35.7,35.7074,35.6851,35.6925,51473.0
2016-05-23 14:15:00,48.0,48.02,47.99,47.99,80786.0,35.6851,35.7,35.6777,35.6777,80786.0
2016-05-23 14:20:00,47.99,48.01,47.97,47.97,46996.0,35.6777,35.6925,35.6628,35.6628,46996.0
2016-05-23 14:25:00,47.98,48.0,47.94,47.98,120404.0,35.6702,35.6851,35.6405,35.6702,120404.0
2016-05-23 14:30:00,47.99,47.99,47.95,47.96,78927.0,35.6777,35.6777,35.6479,35.6554,78927.0
2016-05-23 14:35:00,47.96,47.98,47.95,47.95,105456.0,35.6554,35.6702,35.6479,35.6479,105456.0
2016-05-23 14:40:00,47.96,47.98,47.94,47.98,68039.0,35.6554,35.6702,35.6405,35.6702,68039.0
2016-05-23 14:45:00,47.98,47.99,47.97,47.98,41043.0,35.6702,35.6777,35.6628,35.6702,41043.0
2016-05-23 14:50:00,47.98,48.0,47.94,47.97,114271.0,35.6702,35.6851,35.6405,35.6628,114271.0
2016-05-23 14:55:00,47.97,47.98,47.94,47.95,86311.0,35.6628,35.6702,35.6405,35.6479,86311.0
2016-05-23 15:00:00,47.95,47.97,47.94,47.96,62150.0,35.6479,35.6628,35.6405,35.6554,62150.0
2016-05-23 15:05:00,47.95,47.99,47.95,47.98,81805.0,35.6479,35.6777,35.6479,35.6702,81805.0
2016-05-23 15:10:00,47.97,47.98,47.94,47.97,133176.0,35.6628,35.6702,35.6405,35.6628,133176.0
2016-05-23 15:15:00,47.96,47.99,47.95,47.96,215372.0,35.6554,35.6777,35.6479,35.6554,215372.0
2016-05-23 15:20:00,47.96,47.98,47.94,47.97,177787.0,35.6554,35.6702,35.6405,35.6628,177787.0
2016-05-23 15:25:00,47.96,47.97,47.94,47.96,62727.0,35.6554,35.6628,35.6405,35.6554,62727.0
2016-05-23 15:30:00,47.95,48.01,47.94,47.99,177440.0,35.6479,35.6925,35.6405,35.6777,177440.0
2016-05-23 15:35:00,47.99,48.0,47.97,47.99,82623.0,35.6777,35.6851,35.6628,35.6777,82623.0
2016-05-23 15:40:00,47.98,47.99,47.96,47.97,138086.0,35.6702,35.6777,35.6554,35.6628,138086.0
2016-05-23 15:45:00,47.97,47.97,47.92,47.93,156496.0,35.6628,35.6628,35.6256,35.6331,156496.0
2016-05-23 15:50:00,47.93,47.93,47.85,47.85,250711.0,35.6331,35.6331,35.5736,35.5736,250711.0
2016-05-23 15:55:00,47.85,47.86,47.8,47.83,739096.0,35.5736,35.581,35.5364,35.5587,739096.0
2016-05-24 09:30:00,47.94,48.2,47.91,48.13,875271.0,35.6405,35.8338,35.6182,35.7817,875271.0
2016-05-24 09:35:00,48.13,48.25,48.01,48.09,722743.0,35.7817,35.871,35.6925,35.752,722743.0
2016-05-24 09:40:00,48.1,48.13,48.02,48.07,546197.0,35.7594,35.7817,35.7,35.7371,546197.0
2016-05-24 09:45:00,48.06,48.14,48.04,48.14,300182.0,35.7297,35.7892,35.7148,35.7892,300182.0
2016-05-24 09:50:00,48.14,48.17,48.08,48.17,215397.0,35.7892,35.8115,35.7446,35.8115,215397.0
2016-05-24 09:55:00,48.17,48.22,48.14,48.16,187814.0,35.8115,35.8486,35.7892,35.804,187814.0
2016-05-24 10:00:00,48.15,48.17,48.05,48.05,286652.0,35.7966,35.8115,35.7223,35.7223,286652.0
2016-05-24 10:05:00,48.06,48.07,47.93,47.95,389720.0,35.7297,35.7371,35.6331,35.6479,389720.0
2016-05-24 10:10:00,47.94,47.96,47.87,47.93,286501.0,35.6405,35.6554,35.5884,35.6331,286501.0
2016-05-24 10:15:00,47.94,48.0,47.89,47.98,273609.0,35.6405,35.6851,35.6033,35.6702,273609.0
2016-05-24 10:20:00,47.98,48.03,47.96,48.0,228796.0,35.6702,35.7074,35.6554,35.6851,228796.0
2016-05-24 10:25:00,47.99,48.0,47.95,47.95,235424.0,35.6777,35.6851,35.6479,35.6479,235424.0
2016-05-24 10:30:00,47.96,48.03,47.94,48.02,153161.0,35.6554,35.7074,35.6405,35.7,153161.0
2016-05-24 10:35:00,48.03,48.07,48.02,48.04,174387.0,35.7074,35.7371,35.7,35.7148,174387.0
2016-05-24 10:40:00,48.04,48.06,48.02,48.04,88521.0,35.7148,35.7297,35.7,35.7148,88521.0
2016-05-24 10:45:00,48.04,48.07,48.02,48.04,115331.0,35.7148,35.7371,35.7,35.7148,115331.0
2016-05-24 10:50:00,48.04,48.07,48.01,48.03,113133.0,35.7148,35.7371,35.6925,35.7074,113133.0
2016-05-24 10:55:00,48.03,48.11,48.02,48.11,175777.0,35.7074,35.7669,35.7,35.7669,175777.0
2016-05-24 11:00:00,48.12,48.12,48.06,48.11,106556.0,35.7743,35.7743,35.7297,35.7669,106556.0
2016-05-24 11:05:00,48.11,48.13,48.06,48.07,55734.0,35.7669,35.7817,35.7297,35.7371,55734.0
2016-05-24 11:10:00,48.07,48.15,48.06,48.13,102336.0,35.7371,35.7966,35.7297,35.7817,102336.0
2016-05-24 11:15:00,48.13,48.15,48.1,48.12,67092.0,35.7817,35.7966,35.7594,35.7743,67092.0
2016-05-24 11:20:00,48.12,48.15,48.12,48.14,116049.0,35.7743,35.7966,35.7743,35.7892,116049.0
2016-05-24 11:25:00,48.14,48.14,48.09,48.11,67947.0,35.7892,35.7892,35.752,35.7669,67947.0
2016-05-24 11:30:00,48.11,48.13,48.08,48.11,139278.0,35.7669,35.7817,35.7446,35.7669,139278.0
2016-05-24 11:35:00,48.1,48.15,48.08,48.15,91262.0,35.7594,35.7966,35.7446,35.7966,91262.0
2016-05-24 11:40:00,48.15,48.15,48.11,48.12,322222.0,35.7966,35.7966,35.7669,35.7743,322222.0
2016-05-24 11:45:00,48.12,48.13,48.09,48.11,217084.0,35.7743,35.7817,35.752,35.7669,217084.0
2016-05-24 11:50:00,48.1,48.11,48.07,48.11,159109.0,35.7594,35.7669,35.7371,35.7669,159109.0
2016-05-24 11:55:00,48.11,48.15,48.11,48.15,42449.0,35.7669,35.7966,35.7669,35.7966,42449.0
2016-05-24 12:00:00,48.15,48.17,48.13,48.14,98199.0,35.7966,35.8115,35.7817,35.7892,98199.0
2016-05-24 12:05:00,48.14,48.15,48.11,48.12,63969.0,35.7892,35.7966,35.7669,35.7743,63969.0
2016-05-24 12:10:00,48.13,48.15,48.12,48.13,98504.0,35.7817,35.7966,35.7743,35.7817,98504.0
2016-05-24 12:15:00,48.13,48.16,48.13,48.15,64537.0,35.7817,35.804,35.7817,35.7966,64537.0
2016-05-24 12:20:00,48.15,48.15,48.13,48.14,58641.0,35.7966,35.7966,35.7817,35.7892,58641.0
2016-05-24 12:25:00,48.13,48.14,48.12,48.14,42292.0,35.7817,35.7892,35.7743,35.7892,42292.0
2016-05-24 12:30:00,48.13,48.14,48.11,48.12,45331.0,35.7817,35.7892,35.7669,35.7743,45331.0
2016-05-24 12:35:00,48.12,48.12,48.09,48.1,99701.0,35.7743,35.7743,35.752,35.7594,99701.0
2016-05-24 12:40:00,48.1,48.14,48.09,48.14,32071.0,35.7594,35.7892,35.752,35.7892,32071.0
2016-05-24 12:45:00,48.13,48.14,48.1,48.1,41270.0,35.7817,35.7892,35.7594,35.7594,41270.0
2016-05-24 12:50:00,48.11,48.15,48.1,48.12,74758.0,35.7669,35.7966,35.7594,35.7743,74758.0
2016-05-24 12:55:00,48.12,48.15,48.12,48.12,68399.0,35.7743,35.7966,35.7743,35.7743,68399.0
2016-05-24 13:00:00,48.12,48.15,48.12,48.14,69978.0,35.7743,35.7966,35.7743,35.7892,69978.0
2016-05-24 13:05:00,48.14,48.14,48.11,48.12,39458.0,35.7892,35.7892,35.7669,35.7743,39458.0
2016-05-24 13:10:00,48.12,48.13,48.09,48.09,38054.0,35.7743,35.7817,35.752,35.752,38054.0
2016-05-24 13:15:00,48.09,48.1,48.07,48.08,90519.0,35.752,35.7594,35.7371,35.7446,90519.0
2016-05-24 13:20:00,48.08,48.1,48.07,48.09,44176.0,35.7446,35.7594,35.7371,35.752,44176.0
2016-05-24 13:25:00,48.08,48.1,48.07,48.09,57182.0,35.7446,35.7594,35.7371,35.752,57182.0
2016-05-24 13:30:00,48.09,48.12,48.09,48.1,58677.0,35.752,35.7743,35.752,35.7594,58677.0
2016-05-24 13:35:00,48.1,48.11,48.08,48.09,24249.0,35.7594,35.7669,35.7446,35.752,24249.0
2016-05-24 13:40:00,48.09,48.1,48.08,48.09,69098.0,35.752,35.7594,35.7446,35.752,69098.0
2016-05-24 13:45:00,48.09,48.09,48.06,48.09,63034.0,35.752,35.752,35.7297,35.752,63034.0
2016-05-24 13:50:00,48.08,48.11,48.08,48.1,55984.0,35.7446,35.7669,35.7446,35.7594,55984.0
2016-05-24 13:55:00,48.09,48.12,48.09,48.12,31579.0,35.752,35.7743,35.752,35.7743,31579.0
2016-05-24 14:00:00,48.11,48.12,48.07,48.08,77873.0,35.7669,35.7743,35.7371,35.7446,77873.0
2016-05-24 14:05:00,48.08,48.1,48.07,48.08,72490.0,35.7446,35.7594,35.7371,35.7446,72490.0
2016-05-24 14:10:00,48.08,48.11,48.07,48.11,82352.0,35.7446,35.7669,35.7371,35.7669,82352.0
2016-05-24 14:15:00,48.11,48.13,48.08,48.13,86443.0,35.7669,35.7817,35.7446,35.7817,86443.0
2016-05-24 14:20:00,48.13,48.14,48.11,48.11,90465.0,35.7817,35.7892,35.7669,35.7669,90465.0
2016-05-24 14:25:00,48.11,48.17,48.11,48.15,76087.0,35.7669,35.8115,35.7669,35.7966,76087.0
2016-05-24 14:30:00,48.15,48.17,48.13,48.15,74106.0,35.7966,35.8115,35.7817,35.7966,74106.0
2016-05-24 14:35:00,48.15,48.17,48.14,48.15,95505.0,35.7966,35.8115,35.7892,35.7966,95505.0
2016-05-24 14:40:00,48.15,48.17,48.14,48.17,27928.0,35.7966,35.8115,35.7892,35.8115,27928.0
2016-05-24 14:45:00,48.18,48.21,48.16,48.2,96496.0,35.8189,35.8412,35.804,35.8338,96496.0
2016-05-24 14:50:00,48.2,48.23,48.2,48.21,196927.0,35.8338,35.8561,35.8338,35.8412,196927.0
2016-05-24 14:55:00,48.21,48.23,48.2,48.2,62302.0,35.8412,35.8561,35.8338,35.8338,62302.0
2016-05-24 15:00:00,48.2,48.24,48.18,48.23,102973.0,35.8338,35.8635,35.8189,35.8561,102973.0
2016-05-24 15:05:00,48.23,48.26,48.23,48.26,64568.0,35.8561,35.8784,35.8561,35.8784,64568.0
2016-05-24 15:10:00,48.26,48.28,48.26,48.28,172136.0,35.8784,35.8933,35.8784,35.8933,172136.0
2016-05-24 15:15:00,48.28,48.31,48.27,48.3,58864.0,35.8933,35.9156,35.8858,35.9081,58864.0
2016-05-24 15:20:00,48.3,48.36,48.29,48.36,104712.0,35.9081,35.9527,35.9007,35.9527,104712.0
2016-05-24 15:25:00,48.36,48.4,48.34,48.37,197405.0,35.9527,35.9825,35.9379,35.9602,197405.0
2016-05-24 15:30:00,48.37,48.37,48.31,48.31,90684.0,35.9602,35.9602,35.9156,35.9156,90684.0
2016-05-24 15:35:00,48.3,48.33,48.3,48.31,102757.0,35.9081,35.9304,35.9081,35.9156,102757.0
2016-05-24 15:40:00,48.31,48.33,48.3,48.31,153026.0,35.9156,35.9304,35.9081,35.9156,153026.0
2016-05-24 15:45:00,48.31,48.32,48.3,48.31,140713.0,35.9156,35.923,35.9081,35.9156,140713.0
2016-05-24 15:50:00,48.3,48.34,48.3,48.34,396065.0,35.9081,35.9379,35.9081,35.9379,396065.0
2016-05-24 15:55:00,48.34,48.37,48.33,48.34,480958.0,35.9379,35.9602,35.9304,35.9379,480958.0
2016-05-25 09:30:00,48.08,48.15,47.97,48.02,843069.0,35.7446,35.7966,35.6628,35.7,843069.0
2016-05-25 09:35:00,48.02,48.09,47.86,47.93,477181.0,35.7,35.752,35.581,35.6331,477181.0
2016-05-25 09:40:00,47.93,48.04,47.91,48.04,521294.0,35.6331,35.7148,35.6182,35.7148,521294.0
2016-05-25 09:45:00,48.05,48.15,48.02,48.07,367482.0,35.7223,35.7966,35.7,35.7371,367482.0
2016-05-25 09:50:00,48.06,48.08,48.01,48.04,450760.0,35.7297,35.7446,35.6925,35.7148,450760.0
2016-05-25 09:55:00,48.05,48.09,48.0,48.05,210606.0,35.7223,35.752,35.6851,35.7223,210606.0
2016-05-25 10:00:00,48.05,48.18,48.05,48.16,458835.0,35.7223,35.8189,35.7223,35.804,458835.0
2016-05-25 10:05:00,48.16,48.23,48.13,48.2,324724.0,35.804,35.8561,35.7817,35.8338,324724.0
2016-05-25 10:10:00,48.21,48.24,48.17,48.2,306408.0,35.8412,35.8635,35.8115,35.8338,306408.0
2016-05-25 10:15:00,48.2,48.27,48.2,48.26,202544.0,35.8338,35.8858,35.8338,35.8784,202544.0
2016-05-25 10:20:00,48.26,48.29,48.25,48.26,380422.0,35.8784,35.9007,35.871,35.8784,380422.0
2016-05-25 10:25:00,48.26,48.31,48.25,48.29,313771.0,35.8784,35.9156,35.871,35.9007,313771.0
2016-05-25 10:30:00,48.29,48.35,48.26,48.26,299116.0,35.9007,35.9453,35.8784,35.8784,299116.0
2016-05-25 10:35:00,48.27,48.27,48.22,48.24,391040.0,35.8858,35.8858,35.8486,35.8635,391040.0
2016-05-25 10:40:00,48.23,48.25,48.12,48.13,306674.0,35.8561,35.871,35.7743,35.7817,306674.0
2016-05-25 10:45:00,48.13,48.15,48.07,48.09,322444.0,35.7817,35.7966,35.7371,35.752,322444.0
2016-05-25 10:50:00,48.1,48.19,48.09,48.16,250541.0,35.7594,35.8263,35.752,35.804,250541.0
2016-05-25 10:55:00,48.16,48.19,48.14,48.18,151871.0,35.804,35.8263,35.7892,35.8189,151871.0
2016-05-25 11:00:00,48.19,48.21,48.17,48.2,223142.0,35.8263,35.8412,35.8115,35.8338,223142.0
2016-05-25 11:05:00,48.21,48.25,48.19,48.24,278328.0,35.8412,35.871,35.8263,35.8635,278328.0
2016-05-25 11:10:00,48.23,48.23,48.21,48.22,39513.0,35.8561,35.8561,35.8412,35.8486,39513.0
2016-05-25 11:15:00,48.22,48.35,48.22,48.33,191619.0,35.8486,35.9453,35.8486,35.9304,191619.0
2016-05-25 11:20:00,48.32,48.33,48.26,48.28,121224.0,35.923,35.9304,35.8784,35.8933,121224.0
2016-05-25 11:25:00,48.28,48.31,48.27,48.29,112702.0,35.8933,35.9156,35.8858,35.9007,112702.0
2016-05-25 11:30:00,48.28,48.28,48.25,48.28,61511.0,35.8933,35.8933,35.871,35.8933,61511.0
2016-05-25 11:35:00,48.28,48.33,48.28,48.32,152112.0,35.8933,35.9304,35.8933,35.923,152112.0
2016-05-25 11:40:00,48.32,48.33,48.28,48.29,53860.0,35.923,35.9304,35.8933,35.9007,53860.0
2016-05-25 11:45:00,48.28,48.3,48.25,48.26,93067.0,35.8933,35.9081,35.871,35.8784,93067.0
2016-05-25 11:50:00,48.25,48.26,48.18,48.2,189683.0,35.871,35.8784,35.8189,35.8338,189683.0
2016-05-25 11:55:00,48.19,48.21,48.17,48.18,99827.0,35.8263,35.8412,35.8115,35.8189,99827.0
2016-05-25 12:00:00,48.18,48.21,48.16,48.17,99079.0,35.8189,35.8412,35.804,35.8115,99079.0
2016-05-25 12:05:00,48.16,48.22,48.16,48.17,133133.0,35.804,35.8486,35.804,35.8115,133133.0
2016-05-25 12:10:00,48.17,48.18,48.1,48.11,139971.0,35.8115,35.8189,35.7594,35.7669,139971.0
2016-05-25 12:15:00,48.1,48.12,48.06,48.06,58876.0,35.7594,35.7743,35.7297,35.7297,58876.0
2016-05-25 12:20:00,48.06,48.07,48.03,48.05,148979.0,35.7297,35.7371,35.7074,35.7223,148979.0
2016-05-25 12:25:00,48.04,48.08,48.04,48.06,74732.0,35.7148,35.7446,35.7148,35.7297,74732.0
2016-05-25 12:30:00,48.06,48.07,48.03,48.07,54335.0,35.7297,35.7371,35.7074,35.7371,54335.0
2016-05-25 12:35:00,48.08,48.1,48.05,48.08,49266.0,35.7446,35.7594,35.7223,35.7446,49266.0
2016-05-25 12:40:00,48.09,48.11,48.08,48.09,86198.0,35.752,35.7669,35.7446,35.752,86198.0
2016-05-25 12:45:00,48.09,48.1,48.08,48.09,40060.0,35.752,35.7594,35.7446,35.752,40060.0
2016-05-25 12:50:00,48.09,48.09,48.07,48.08,40764.0,35.752,35.752,35.7371,35.7446,40764.0
2016-05-25 12:55:00,48.08,48.1,48.06,48.06,218019.0,35.7446,35.7594,35.7297,35.7297,218019.0
2016-05-25 13:00:00,48.06,48.14,48.06,48.14,50545.0,35.7297,35.7892,35.7297,35.7892,50545.0
2016-05-25 13:05:00,48.14,48.18,48.13,48.16,67397.0,35.7892,35.8189,35.7817,35.804,67397.0
2016-05-25 13:10:00,48.15,48.18,48.14,48.17,53084.0,35.7966,35.8189,35.7892,35.8115,53084.0
2016-05-25 13:15:00,48.18,48.19,48.17,48.19,31676.0,35.8189,35.8263,35.8115,35.8263,31676.0
2016-05-25 13:20:00,48.19,48.21,48.15,48.21,113227.0,35.8263,35.8412,35.7966,35.8412,113227.0
2016-05-25 13:25:00,48.2,48.23,48.19,48.21,99938.0,35.8338,35.8561,35.8263,35.8412,99938.0
2016-05-25 13:30:00,48.21,48.22,48.19,48.2,88201.0,35.8412,35.8486,35.8263,35.8338,88201.0
2016-05-25 13:35:00,48.2,48.21,48.16,48.17,97991.0,35.8338,35.8412,35.804,35.8115,97991.0
2016-05-25 13:40:00,48.17,48.22,48.16,48.21,55683.0,35.8115,35.8486,35.804,35.8412,55683.0
2016-05-25 13:45:00,48.21,48.22,48.18,48.19,33958.0,35.8412,35.8486,35.8189,35.8263,33958.0
2016-05-25 13:50:00,48.19,48.22,48.19,48.21,68765.0,35.8263,35.8486,35.8263,35.8412,68765.0
2016-05-25 13:55:00,48.2,48.21,48.19,48.2,17681.0,35.8338,35.8412,35.8263,35.8338,17681.0
2016-05-25 14:00:00,48.19,48.22,48.19,48.21,62195.0,35.8263,35.8486,35.8263,35.8412,62195.0
2016-05-25 14:05:00,48.2,48.21,48.18,48.19,51428.0,35.8338,35.8412,35.8189,35.8263,51428.0
2016-05-25 14:10:00,48.2,48.21,48.18,48.19,36362.0,35.8338,35.8412,35.8189,35.8263,36362.0
2016-05-25 14:15:00,48.19,48.2,48.18,48.19,51016.0,35.8263,35.8338,35.8189,35.8263,51016.0
2016-05-25 14:20:00,48.19,48.23,48.19,48.23,70094.0,35.8263,35.8561,35.8263,35.8561,70094.0
2016-05-25 14:25:00,48.23,48.23,48.2,48.21,53425.0,35.8561,35.8561,35.8338,35.8412,53425.0
2016-05-25 14:30:00,48.21,48.24,48.2,48.24,26417.0,35.8412,35.8635,35.8338,35.8635,26417.0
2016-05-25 14:35:00,48.24,48.26,48.23,48.26,132852.0,35.8635,35.8784,35.8561,35.8784,132852.0
2016-05-25 14:40:00,48.27,48.27,48.23,48.24,85466.0,35.8858,35.8858,35.8561,35.8635,85466.0
2016-05-25 14:45:00,48.25,48.27,48.19,48.19,117966.0,35.871,35.8858,35.8263,35.8263,117966.0
2016-05-25 14:50:00,48.18,48.19,48.14,48.14,359432.0,35.8189,35.8263,35.7892,35.7892,359432.0
2016-05-25 14:55:00,48.14,48.17,48.13,48.14,62128.0,35.7892,35.8115,35.7817,35.7892,62128.0
2016-05-25 15:00:00,48.14,48.15,48.11,48.12,61884.0,35.7892,35.7966,35.7669,35.7743,61884.0
2016-05-25 15:05:00,48.12,48.18,48.11,48.17,59238.0,35.7743,35.8189,35.7669,35.8115,59238.0
2016-05-25 15:10:00,48.17,48.18,48.13,48.13,76856.0,35.8115,35.8189,35.7817,35.7817,76856.0
2016-05-25 15:15:00,48.13,48.15,48.12,48.14,183954.0,35.7817,35.7966,35.7743,35.7892,183954.0
2016-05-25 15:20:00,48.14,48.16,48.13,48.15,79141.0,35.7892,35.804,35.7817,35.7966,79141.0
2016-05-25 15:25:00,48.16,48.25,48.15,48.25,206270.0,35.804,35.871,35.7966,35.871,206270.0
2016-05-25 15:30:00,48.26,48.26,48.21,48.23,261236.0,35.8784,35.8784,35.8412,35.8561,261236.0
2016-05-25 15:35:00,48.23,48.24,48.19,48.2,186792.0,35.8561,35.8635,35.8263,35.8338,186792.0
2016-05-25 15:40:00,48.21,48.22,48.18,48.19,125769.0,35.8412,35.8486,35.8189,35.8263,125769.0
2016-05-25 15:45:00,48.19,48.2,48.15,48.16,223267.0,35.8263,35.8338,35.7966,35.804,223267.0
2016-05-25 15:50:00,48.16,48.19,48.15,48.18,325389.0,35.804,35.8263,35.7966,35.8189,325389.0
2016-05-25 15:55:00,48.18,48.24,48.18,48.19,387695.0,35.8189,35.8635,35.8189,35.8263,387695.0
2016-05-26 09:30:00,48.14,48.36,48.14,48.27,343238.0,35.7892,35.9527,35.7892,35.8858,343238.0
2016-05-26 09:35:00,48.27,48.35,48.26,48.32,146507.0,35.8858,35.9453,35.8784,35.923,146507.0
2016-05-26 09:40:00,48.31,48.4,48.3,48.36,172769.0,35.9156,35.9825,35.9081,35.9527,172769.0
2016-05-26 09:45:00,48.36,48.44,48.28,48.35,266259.0,35.9527,36.0122,35.8933,35.9453,266259.0
2016-05-26 09:50:00,48.35,48.4,48.31,48.38,160211.0,35.9453,35.9825,35.9156,35.9676,160211.0
2016-05-26 09:55:00,48.37,48.38,48.3,48.36,337960.0,35.9602,35.9676,35.9081,35.9527,337960.0
2016-05-26 10:00:00,48.36,48.4,48.33,48.36,629764.0,35.9527,35.9825,35.9304,35.9527,629764.0
2016-05-26 10:05:00,48.36,48.51,48.35,48.49,418621.0,35.9527,36.0642,35.9453,36.0494,418621.0
2016-05-26 10:10:00,48.49,48.55,48.47,48.5,494957.0,36.0494,36.094,36.0345,36.0568,494957.0
2016-05-26 10:15:00,48.49,48.53,48.44,48.45,164650.0,36.0494,36.0791,36.0122,36.0196,164650.0
2016-05-26 10:20:00,48.45,48.6,48.45,48.6,649357.0,36.0196,36.1312,36.0196,36.1312,649357.0
2016-05-26 10:25:00,48.59,48.61,48.57,48.59,293548.0,36.1237,36.1386,36.1089,36.1237,293548.0
2016-05-26 10:30:00,48.59,48.63,48.59,48.59,258426.0,36.1237,36.1535,36.1237,36.1237,258426.0
2016-05-26 10:35:00,48.59,48.6,48.56,48.57,130355.0,36.1237,36.1312,36.1014,36.1089,130355.0
2016-05-26 10:40:00,48.57,48.63,48.57,48.59,295785.0,36.1089,36.1535,36.1089,36.1237,295785.0
2016-05-26 10:45:00,48.61,48.62,48.56,48.56,58459.0,36.1386,36.146,36.1014,36.1014,58459.0
2016-05-26 10:50:00,48.57,48.57,48.45,48.47,104164.0,36.1089,36.1089,36.0196,36.0345,104164.0
2016-05-26 10:55:00,48.46,48.5,48.44,48.5,66144.0,36.0271,36.0568,36.0122,36.0568,66144.0
2016-05-26 11:00:00,48.49,48.56,48.48,48.55,125478.0,36.0494,36.1014,36.0419,36.094,125478.0
2016-05-26 11:05:00,48.55,48.58,48.52,48.54,88256.0,36.094,36.1163,36.0717,36.0865,88256.0
2016-05-26 11:10:00,48.53,48.58,48.53,48.58,84992.0,36.0791,36.1163,36.0791,36.1163,84992.0
2016-05-26 11:15:00,48.57,48.6,48.55,48.55,166144.0,36.1089,36.1312,36.094,36.094,166144.0
2016-05-26 11:20:00,48.54,48.63,48.54,48.62,62841.0,36.0865,36.1535,36.0865,36.146,62841.0
2016-05-26 11:25:00,48.62,48.62,48.58,48.6,97176.0,36.146,36.146,36.1163,36.1312,97176.0
2016-05-26 11:30:00,48.6,48.64,48.58,48.63,128298.0,36.1312,36.1609,36.1163,36.1535,128298.0
2016-05-26 11:35:00,48.63,48.69,48.61,48.66,303068.0,36.1535,36.1981,36.1386,36.1758,303068.0
2016-05-26 11:40:00,48.66,48.75,48.66,48.73,175767.0,36.1758,36.2427,36.1758,36.2278,175767.0
2016-05-26 11:45:00,48.73,48.77,48.72,48.77,64897.0,36.2278,36.2575,36.2204,36.2575,64897.0
2016-05-26 11:50:00,48.77,48.78,48.73,48.77,298460.0,36.2575,36.265,36.2278,36.2575,298460.0
2016-05-26 11:55:00,48.76,48.78,48.75,48.76,214034.0,36.2501,36.265,36.2427,36.2501,214034.0
2016-05-26 12:00:00,48.76,48.76,48.72,48.74,124791.0,36.2501,36.2501,36.2204,36.2352,124791.0
2016-05-26 12:05:00,48.74,48.75,48.69,48.7,66707.0,36.2352,36.2427,36.1981,36.2055,66707.0
2016-05-26 12:10:00,48.7,48.74,48.69,48.73,74970.0,36.2055,36.2352,36.1981,36.2278,74970.0
2016-05-26 12:15:00,48.72,48.73,48.69,48.69,39773.0,36.2204,36.2278,36.1981,36.1981,39773.0
2016-05-26 12:20:00,48.69,48.69,48.66,48.66,91014.0,36.1981,36.1981,36.1758,36.1758,91014.0
2016-05-26 12:25:00,48.67,48.67,48.63,48.67,60629.0,36.1832,36.1832,36.1535,36.1832,60629.0
2016-05-26 12:30:00,48.67,48.67,48.64,48.66,43125.0,36.1832,36.1832,36.1609,36.1758,43125.0
2016-05-26 12:35:00,48.66,48.67,48.65,48.66,30201.0,36.1758,36.1832,36.1683,36.1758,30201.0
2016-05-26 12:40:00,48.66,48.66,48.62,48.63,42128.0,36.1758,36.1758,36.146,36.1535,42128.0
2016-05-26 12:45:00,48.63,48.66,48.63,48.66,188768.0,36.1535,36.1758,36.1535,36.1758,188768.0
2016-05-26 12:50:00,48.65,48.66,48.61,48.63,64665.0,36.1683,36.1758,36.1386,36.1535,64665.0
2016-05-26 12:55:00,48.63,48.65,48.61,48.64,42581.0,36.1535,36.1683,36.1386,36.1609,42581.0
2016-05-26 13:00:00,48.63,48.64,48.61,48.63,55739.0,36.1535,36.1609,36.1386,36.1535,55739.0
2016-05-26 13:05:00,48.63,48.65,48.61,48.64,72240.0,36.1535,36.1683,36.1386,36.1609,72240.0
2016-05-26 13:10:00,48.64,48.66,48.63,48.66,82402.0,36.1609,36.1758,36.1535,36.1758,82402.0
2016-05-26 13:15:00,48.65,48.68,48.64,48.67,141281.0,36.1683,36.1906,36.1609,36.1832,141281.0
2016-05-26 13:20:00,48.66,48.68,48.63,48.66,283451.0,36.1758,36.1906,36.1535,36.1758,283451.0
2016-05-26 13:25:00,48.66,48.71,48.66,48.66,83888.0,36.1758,36.2129,36.1758,36.1758,83888.0
2016-05-26 13:30:00,48.67,48.68,48.64,48.67,61885.0,36.1832,36.1906,36.1609,36.1832,61885.0
2016-05-26 13:35:00,48.68,48.7,48.67,48.69,43796.0,36.1906,36.2055,36.1832,36.1981,43796.0
2016-05-26 13:40:00,48.69,48.7,48.67,48.67,25653.0,36.1981,36.2055,36.1832,36.1832,25653.0
2016-05-26 13:45:00,48.67,48.69,48.66,48.68,56558.0,36.1832,36.1981,36.1758,36.1906,56558.0
2016-05-26 13:50:00,48.69,48.7,48.66,48.67,45483.0,36.1981,36.2055,36.1758,36.1832,45483.0
2016-05-26 13:55:00,48.68,48.69,48.66,48.69,372852.0,36.1906,36.1981,36.1758,36.1981,372852.0
2016-05-26 14:00:00,48.69,48.69,48.66,48.68,117739.0,36.1981,36.1981,36.1758,36.1906,117739.0
2016-05-26 14:05:00,48.67,48.73,48.67,48.73,57273.0,36.1832,36.2278,36.1832,36.2278,57273.0
2016-05-26 14:10:00,48.72,48.73,48.7,48.7,38461.0,36.2204,36.2278,36.2055,36.2055,38461.0
2016-05-26 14:15:00,48.7,48.73,48.69,48.71,93934.0,36.2055,36.2278,36.1981,36.2129,93934.0
2016-05-26 14:20:00,48.72,48.75,48.7,48.75,85061.0,36.2204,36.2427,36.2055,36.2427,85061.0
2016-05-26 14:25:00,48.74,48.75,48.69,48.71,84289.0,36.2352,36.2427,36.1981,36.2129,84289.0
2016-05-26 14:30:00,48.71,48.73,48.69,48.72,35406.0,36.2129,36.2278,36.1981,36.2204,35406.0
2016-05-26 14:35:00,48.72,48.72,48.69,48.71,61771.0,36.2204,36.2204,36.1981,36.2129,61771.0
2016-05-26 14:40:00,48.7,48.71,48.68,48.7,73499.0,36.2055,36.2129,36.1906,36.2055,73499.0
2016-05-26 14:45:00,48.69,48.72,48.68,48.72,104882.0,36.1981,36.2204,36.1906,36.2204,104882.0
2016-05-26 14:50:00,48.71,48.72,48.69,48.7,61094.0,36.2129,36.2204,36.1981,36.2055,61094.0
2016-05-26 14:55:00,48.7,48.73,48.7,48.73,95815.0,36.2055,36.2278,36.2055,36.2278,95815.0
2016-05-26 15:00:00,48.73,48.74,48.71,48.74,94366.0,36.2278,36.2352,36.2129,36.2352,94366.0
2016-05-26 15:05:00,48.73,48.77,48.73,48.77,70056.0,36.2278,36.2575,36.2278,36.2575,70056.0
2016-05-26 15:10:00,48.77,48.77,48.74,48.76,110784.0,36.2575,36.2575,36.2352,36.2501,110784.0
2016-05-26 15:15:00,48.76,48.77,48.73,48.77,111457.0,36.2501,36.2575,36.2278,36.2575,111457.0
2016-05-26 15:20:00,48.76,48.77,48.74,48.75,100643.0,36.2501,36.2575,36.2352,36.2427,100643.0
2016-05-26 15:25:00,48.76,48.77,48.74,48.74,59780.0,36.2501,36.2575,36.2352,36.2352,59780.0
2016-05-26 15:30:00,48.75,48.75,48.72,48.73,142580.0,36.2427,36.2427,36.2204,36.2278,142580.0
2016-05-26 15:35:00,48.73,48.73,48.7,48.72,154229.0,36.2278,36.2278,36.2055,36.2204,154229.0
2016-05-26 15:40:00,48.72,48.81,48.71,48.8,844988.0,36.2204,36.2873,36.2129,36.2798,844988.0
2016-05-26 15:45:00,48.8,48.81,48.76,48.76,126781.0,36.2798,36.2873,36.2501,36.2501,126781.0
2016-05-26 15:50:00,48.76,48.76,48.72,48.72,255557.0,36.2501,36.2501,36.2204,36.2204,255557.0
2016-05-26 15:55:00,48.73,48.77,48.72,48.74,556677.0,36.2278,36.2575,36.2204,36.2352,556677.0
2016-05-27 09:30:00,48.74,48.88,48.72,48.78,270600.0,36.2352,36.3393,36.2204,36.265,270600.0
2016-05-27 09:35:00,48.78,48.87,48.74,48.79,185519.0,36.265,36.3319,36.2352,36.2724,185519.0
2016-05-27 09:40:00,48.78,48.92,48.75,48.84,606107.0,36.265,36.3691,36.2427,36.3096,606107.0
2016-05-27 09:45:00,48.84,48.85,48.74,48.83,210772.0,36.3096,36.317,36.2352,36.3021,210772.0
2016-05-27 09:50:00,48.83,48.86,48.76,48.77,181315.0,36.3021,36.3245,36.2501,36.2575,181315.0
2016-05-27 09:55:00,48.77,48.87,48.74,48.8,411156.0,36.2575,36.3319,36.2352,36.2798,411156.0
2016-05-27 10:00:00,48.81,48.83,48.71,48.72,312051.0,36.2873,36.3021,36.2129,36.2204,312051.0
2016-05-27 10:05:00,48.72,48.8,48.71,48.75,338462.0,36.2204,36.2798,36.2129,36.2427,338462.0
2016-05-27 10:10:00,48.75,48.75,48.58,48.61,247237.0,36.2427,36.2427,36.1163,36.1386,247237.0
2016-05-27 10:15:00,48.61,48.65,48.59,48.64,297961.0,36.1386,36.1683,36.1237,36.1609,297961.0
2016-05-27 10:20:00,48.64,48.65,48.58,48.63,219588.0,36.1609,36.1683,36.1163,36.1535,219588.0
2016-05-27 10:25:00,48.63,48.64,48.58,48.64,187876.0,36.1535,36.1609,36.1163,36.1609,187876.0
2016-05-27 10:30:00,48.64,48.71,48.64,48.67,127779.0,36.1609,36.2129,36.1609,36.1832,127779.0
2016-05-27 10:35:00,48.67,48.72,48.65,48.7,338578.0,36.1832,36.2204,36.1683,36.2055,338578.0
2016-05-27 10:40:00,48.7,48.75,48.7,48.74,392542.0,36.2055,36.2427,36.2055,36.2352,392542.0
2016-05-27 10:45:00,48.75,48.8,48.73,48.77,353245.0,36.2427,36.2798,36.2278,36.2575,353245.0
2016-05-27 10:50:00,48.77,48.82,48.76,48.8,422186.0,36.2575,36.2947,36.2501,36.2798,422186.0
2016-05-27 10:55:00,48.8,48.81,48.78,48.8,187111.0,36.2798,36.2873,36.265,36.2798,187111.0
2016-05-27 11:00:00,48.8,48.81,48.77,48.79,327012.0,36.2798,36.2873,36.2575,36.2724,327012.0
2016-05-27 11:05:00,48.78,48.8,48.76,48.78,282371.0,36.265,36.2798,36.2501,36.265,282371.0
2016-05-27 11:10:00,48.78,48.78,48.64,48.64,168846.0,36.265,36.265,36.1609,36.1609,168846.0
2016-05-27 11:15:00,48.65,48.67,48.63,48.64,94335.0,36.1683,36.1832,36.1535,36.1609,94335.0
2016-05-27 11:20:00,48.63,48.66,48.62,48.66,105894.0,36.1535,36.1758,36.146,36.1758,105894.0
2016-05-27 11:25:00,48.66,48.8,48.66,48.79,437392.0,36.1758,36.2798,36.1758,36.2724,437392.0
2016-05-27 11:30:00,48.8,48.86,48.78,48.84,478859.0,36.2798,36.3245,36.265,36.3096,478859.0
2016-05-27 11:35:00,48.83,48.85,48.79,48.82,186723.0,36.3021,36.317,36.2724,36.2947,186723.0
2016-05-27 11:40:00,48.82,48.84,48.8,48.82,202625.0,36.2947,36.3096,36.2798,36.2947,202625.0
2016-05-27 11:45:00,48.82,48.87,48.81,48.84,278803.0,36.2947,36.3319,36.2873,36.3096,278803.0
2016-05-27 11:50:00,48.84,48.87,48.83,48.84,107420.0,36.3096,36.3319,36.3021,36.3096,107420.0
2016-05-27 11:55:00,48.84,48.85,48.82,48.83,88190.0,36.3096,36.317,36.2947,36.3021,88190.0
2016-05-27 12:00:00,48.83,48.84,48.81,48.83,52800.0,36.3021,36.3096,36.2873,36.3021,52800.0
2016-05-27 12:05:00,48.83,48.84,48.79,48.83,46500.0,36.3021,36.3096,36.2724,36.3021,46500.0
2016-05-27 12:10:00,48.84,48.86,48.81,48.84,146253.0,36.3096,36.3245,36.2873,36.3096,146253.0
2016-05-27 12:15:00,48.84,48.88,48.83,48.85,105215.0,36.3096,36.3393,36.3021,36.317,105215.0
2016-05-27 12:20:00,48.85,48.88,48.84,48.87,122984.0,36.317,36.3393,36.3096,36.3319,122984.0
2016-05-27 12:25:00,48.87,48.88,48.85,48.86,103558.0,36.3319,36.3393,36.317,36.3245,103558.0
2016-05-27 12:30:00,48.86,48.89,48.85,48.86,65871.0,36.3245,36.3468,36.317,36.3245,65871.0
2016-05-27 12:35:00,48.85,48.89,48.84,48.86,56644.0,36.317,36.3468,36.3096,36.3245,56644.0
2016-05-27 12:40:00,48.87,48.87,48.83,48.84,27464.0,36.3319,36.3319,36.3021,36.3096,27464.0
2016-05-27 12:45:00,48.84,48.87,48.83,48.84,55457.0,36.3096,36.3319,36.3021,36.3096,55457.0
2016-05-27 12:50:00,48.85,48.85,48.81,48.84,216516.0,36.317,36.317,36.2873,36.3096,216516.0
2016-05-27 12:55:00,48.83,48.86,48.82,48.83,210444.0,36.3021,36.3245,36.2947,36.3021,210444.0
2016-05-27 13:00:00,48.83,48.87,48.81,48.85,162881.0,36.3021,36.3319,36.2873,36.317,162881.0
2016-05-27 13:05:00,48.85,48.88,48.84,48.87,122481.0,36.317,36.3393,36.3096,36.3319,122481.0
2016-05-27 13:10:00,48.87,48.91,48.85,48.89,337999.0,36.3319,36.3616,36.317,36.3468,337999.0
2016-05-27 13:15:00,48.89,48.9,48.85,48.86,52908.0,36.3468,36.3542,36.317,36.3245,52908.0
2016-05-27 13:20:00,48.87,48.89,48.86,48.87,95167.0,36.3319,36.3468,36.3245,36.3319,95167.0
2016-05-27 13:25:00,48.87,48.87,48.84,48.86,32100.0,36.3319,36.3319,36.3096,36.3245,32100.0
2016-05-27 13:30:00,48.85,48.86,48.8,48.81,64310.0,36.317,36.3245,36.2798,36.2873,64310.0
2016-05-27 13:35:00,48.81,48.81,48.68,48.69,433566.0,36.2873,36.2873,36.1906,36.1981,433566.0
2016-05-27 13:40:00,48.68,48.71,48.64,48.71,389638.0,36.1906,36.2129,36.1609,36.2129,389638.0
2016-05-27 13:45:00,48.71,48.72,48.68,48.69,104753.0,36.2129,36.2204,36.1906,36.1981,104753.0
2016-05-27 13:50:00,48.7,48.73,48.68,48.73,61429.0,36.2055,36.2278,36.1906,36.2278,61429.0
2016-05-27 13:55:00,48.73,48.74,48.71,48.73,112772.0,36.2278,36.2352,36.2129,36.2278,112772.0
2016-05-27 14:00:00,48.73,48.74,48.68,48.71,91693.0,36.2278,36.2352,36.1906,36.2129,91693.0
2016-05-27 14:05:00,48.7,48.72,48.67,48.71,64658.0,36.2055,36.2204,36.1832,36.2129,64658.0
2016-05-27 14:10:00,48.71,48.73,48.69,48.73,59036.0,36.2129,36.2278,36.1981,36.2278,59036.0
2016-05-27 14:15:00,48.72,48.75,48.71,48.75,75358.0,36.2204,36.2427,36.2129,36.2427,75358.0
2016-05-27 14:20:00,48.75,48.78,48.72,48.78,93965.0,36.2427,36.265,36.2204,36.265,93965.0
2016-05-27 14:25:00,48.78,48.83,48.76,48.82,198482.0,36.265,36.3021,36.2501,36.2947,198482.0
2016-05-27 14:30:00,48.81,48.83,48.78,48.83,229758.0,36.2873,36.3021,36.265,36.3021,229758.0
2016-05-27 14:35:00,48.84,48.85,48.74,48.76,269241.0,36.3096,36.317,36.2352,36.2501,269241.0
2016-05-27 14:40:00,48.75,48.76,48.71,48.72,96493.0,36.2427,36.2501,36.2129,36.2204,96493.0
2016-05-27 14:45:00,48.72,48.76,48.71,48.74,70668.0,36.2204,36.2501,36.2129,36.2352,70668.0
2016-05-27 14:50:00,48.75,48.75,48.71,48.75,74645.0,36.2427,36.2427,36.2129,36.2427,74645.0
2016-05-27 14:55:00,48.76,48.77,48.72,48.75,91206.0,36.2501,36.2575,36.2204,36.2427,91206.0
2016-05-27 15:00:00,48.75,48.76,48.71,48.72,86272.0,36.2427,36.2501,36.2129,36.2204,86272.0
2016-05-27 15:05:00,48.72,48.75,48.71,48.74,51251.0,36.2204,36.2427,36.2129,36.2352,51251.0
2016-05-27 15:10:00,48.74,48.76,48.72,48.75,123671.0,36.2352,36.2501,36.2204,36.2427,123671.0
2016-05-27 15:15:00,48.75,48.82,48.74,48.82,137995.0,36.2427,36.2947,36.2352,36.2947,137995.0
2016-05-27 15:20:00,48.81,48.82,48.79,48.81,91495.0,36.2873,36.2947,36.2724,36.2873,91495.0
2016-05-27 15:25:00,48.8,48.83,48.79,48.8,107871.0,36.2798,36.3021,36.2724,36.2798,107871.0
2016-05-27 15:30:00,48.81,48.86,48.81,48.84,220956.0,36.2873,36.3245,36.2873,36.3096,220956.0
2016-05-27 15:35:00,48.84,48.85,48.82,48.83,118269.0,36.3096,36.317,36.2947,36.3021,118269.0
2016-05-27 15:40:00,48.83,48.85,48.82,48.84,218771.0,36.3021,36.317,36.2947,36.3096,218771.0
2016-05-27 15:45:00,48.83,48.87,48.83,48.84,259954.0,36.3021,36.3319,36.3021,36.3096,259954.0
2016-05-27 15:50:00,48.84,48.85,48.82,48.83,225757.0,36.3096,36.317,36.2947,36.3021,225757.0
2016-05-27 15:55:00,48.83,48.87,48.83,48.85,215266.0,36.3021,36.3319,36.3021,36.317,215266.0
2016-05-31 09:30:00,48.75,48.97,48.75,48.95,586908.0,36.2427,36.4062,36.2427,36.3914,586908.0
2016-05-31 09:35:00,48.96,48.98,48.74,48.78,420623.0,36.3988,36.4137,36.2352,36.265,420623.0
2016-05-31 09:40:00,48.77,48.86,48.74,48.84,324821.0,36.2575,36.3245,36.2352,36.3096,324821.0
2016-05-31 09:45:00,48.84,48.97,48.84,48.94,458065.0,36.3096,36.4062,36.3096,36.3839,458065.0
2016-05-31 09:50:00,48.94,49.03,48.89,48.9,277223.0,36.3839,36.4508,36.3468,36.3542,277223.0
2016-05-31 09:55:00,48.91,48.98,48.87,48.97,313005.0,36.3616,36.4137,36.3319,36.4062,313005.0
2016-05-31 10:00:00,48.97,49.06,48.95,49.0,567629.0,36.4062,36.4731,36.3914,36.4285,567629.0
2016-05-31 10:05:00,49.0,49.08,49.0,49.05,213352.0,36.4285,36.488,36.4285,36.4657,213352.0
2016-05-31 10:10:00,49.05,49.11,49.04,49.04,160904.0,36.4657,36.5103,36.4583,36.4583,160904.0
2016-05-31 10:15:00,49.05,49.12,49.03,49.11,227354.0,36.4657,36.5177,36.4508,36.5103,227354.0
2016-05-31 10:20:00,49.11,49.17,49.11,49.11,373939.0,36.5103,36.5549,36.5103,36.5103,373939.0
2016-05-31 10:25:00,49.11,49.16,49.11,49.11,183721.0,36.5103,36.5475,36.5103,36.5103,183721.0
2016-05-31 10:30:00,49.12,49.19,49.11,49.15,117255.0,36.5177,36.5698,36.5103,36.54,117255.0
2016-05-31 10:35:00,49.15,49.18,49.07,49.09,304973.0,36.54,36.5624,36.4806,36.4954,304973.0
2016-05-31 10:40:00,49.09,49.09,48.98,48.98,257841.0,36.4954,36.4954,36.4137,36.4137,257841.0
2016-05-31 10:45:00,48.98,49.1,48.98,49.09,204443.0,36.4137,36.5029,36.4137,36.4954,204443.0
2016-05-31 10:50:00,49.09,49.1,49.02,49.04,173491.0,36.4954,36.5029,36.4434,36.4583,173491.0
2016-05-31 10:55:00,49.04,49.04,48.99,49.02,130833.0,36.4583,36.4583,36.4211,36.4434,130833.0
2016-05-31 11:00:00,49.01,49.05,48.98,49.04,119049.0,36.436,36.4657,36.4137,36.4583,119049.0
2016-05-31 11:05:00,49.04,49.05,48.95,48.96,332402.0,36.4583,36.4657,36.3914,36.3988,332402.0
2016-05-31 11:10:00,48.96,48.97,48.91,48.96,247594.0,36.3988,36.4062,36.3616,36.3988,247594.0
2016-05-31 11:15:00,48.97,48.98,48.91,48.92,99741.0,36.4062,36.4137,36.3616,36.3691,99741.0
2016-05-31 11:20:00,48.92,48.94,48.89,48.91,88072.0,36.3691,36.3839,36.3468,36.3616,88072.0
2016-05-31 11:25:00,48.91,48.98,48.9,48.98,107010.0,36.3616,36.4137,36.3542,36.4137,107010.0
2016-05-31 11:30:00,48.98,49.0,48.96,48.99,90234.0,36.4137,36.4285,36.3988,36.4211,90234.0
2016-05-31 11:35:00,48.99,48.99,48.93,48.98,94917.0,36.4211,36.4211,36.3765,36.4137,94917.0
2016-05-31 11:40:00,48.98,48.99,48.93,48.93,71928.0,36.4137,36.4211,36.3765,36.3765,71928.0
2016-05-31 11:45:00,48.93,48.99,48.93,48.96,63766.0,36.3765,36.4211,36.3765,36.3988,63766.0
2016-05-31 11:50:00,48.96,48.97,48.94,48.96,53501.0,36.3988,36.4062,36.3839,36.3988,53501.0
2016-05-31 11:55:00,48.95,48.98,48.94,48.96,103955.0,36.3914,36.4137,36.3839,36.3988,103955.0
2016-05-31 12:00:00,48.96,48.97,48.93,48.96,129006.0,36.3988,36.4062,36.3765,36.3988,129006.0
2016-05-31 12:05:00,48.96,48.97,48.91,48.92,134196.0,36.3988,36.4062,36.3616,36.3691,134196.0
2016-05-31 12:10:00,48.93,48.93,48.87,48.89,126479.0,36.3765,36.3765,36.3319,36.3468,126479.0
2016-05-31 12:15:00,48.89,48.91,48.87,48.91,57466.0,36.3468,36.3616,36.3319,36.3616,57466.0
2016-05-31 12:20:00,48.91,48.91,48.87,48.89,79346.0,36.3616,36.3616,36.3319,36.3468,79346.0
2016-05-31 12:25:00,48.9,48.92,48.88,48.9,87355.0,36.3542,36.3691,36.3393,36.3542,87355.0
2016-05-31 12:30:00,48.91,48.92,48.88,48.88,77527.0,36.3616,36.3691,36.3393,36.3393,77527.0
2016-05-31 12:35:00,48.88,48.9,48.87,48.89,49963.0,36.3393,36.3542,36.3319,36.3468,49963.0
2016-05-31 12:40:00,48.89,48.91,48.87,48.9,57625.0,36.3468,36.3616,36.3319,36.3542,57625.0
2016-05-31 12:45:00,48.9,48.93,48.89,48.91,68754.0,36.3542,36.3765,36.3468,36.3616,68754.0
2016-05-31 12:50:00,48.91,48.92,48.89,48.91,72277.0,36.3616,36.3691,36.3468,36.3616,72277.0
2016-05-31 12:55:00,48.91,48.92,48.88,48.91,68182.0,36.3616,36.3691,36.3393,36.3616,68182.0
2016-05-31 13:00:00,48.91,48.91,48.88,48.9,119137.0,36.3616,36.3616,36.3393,36.3542,119137.0
2016-05-31 13:05:00,48.91,48.91,48.85,48.85,40760.0,36.3616,36.3616,36.317,36.317,40760.0
2016-05-31 13:10:00,48.85,48.9,48.85,48.89,102498.0,36.317,36.3542,36.317,36.3468,102498.0
2016-05-31 13:15:00,48.89,48.9,48.87,48.9,72351.0,36.3468,36.3542,36.3319,36.3542,72351.0
2016-05-31 13:20:00,48.9,48.92,48.88,48.88,77104.0,36.3542,36.3691,36.3393,36.3393,77104.0
2016-05-31 13:25:00,48.88,48.91,48.87,48.9,82639.0,36.3393,36.3616,36.3319,36.3542,82639.0
2016-05-31 13:30:00,48.9,48.92,48.88,48.89,55713.0,36.3542,36.3691,36.3393,36.3468,55713.0
2016-05-31 13:35:00,48.89,48.9,48.88,48.89,25607.0,36.3468,36.3542,36.3393,36.3468,25607.0
2016-05-31 13:40:00,48.88,48.91,48.87,48.87,88927.0,36.3393,36.3616,36.3319,36.3319,88927.0
2016-05-31 13:45:00,48.87,48.88,48.85,48.86,82944.0,36.3319,36.3393,36.317,36.3245,82944.0
2016-05-31 13:50:00,48.86,48.91,48.85,48.91,55424.0,36.3245,36.3616,36.317,36.3616,55424.0
2016-05-31 13:55:00,48.91,48.92,48.87,48.87,106337.0,36.3616,36.3691,36.3319,36.3319,106337.0
2016-05-31 14:00:00,48.87,48.88,48.81,48.84,154223.0,36.3319,36.3393,36.2873,36.3096,154223.0
2016-05-31 14:05:00,48.84,48.85,48.83,48.84,84195.0,36.3096,36.317,36.3021,36.3096,84195.0
2016-05-31 14:10:00,48.83,48.85,48.82,48.83,88589.0,36.3021,36.317,36.2947,36.3021,88589.0
2016-05-31 14:15:00,48.83,48.84,48.78,48.81,71232.0,36.3021,36.3096,36.265,36.2873,71232.0
2016-05-31 14:20:00,48.81,48.86,48.79,48.82,98937.0,36.2873,36.3245,36.2724,36.2947,98937.0
2016-05-31 14:25:00,48.82,48.87,48.81,48.85,335889.0,36.2947,36.3319,36.2873,36.317,335889.0
2016-05-31 14:30:00,48.85,48.9,48.85,48.89,129277.0,36.317,36.3542,36.317,36.3468,129277.0
2016-05-31 14:35:00,48.88,48.91,48.86,48.91,115005.0,36.3393,36.3616,36.3245,36.3616,115005.0
2016-05-31 14:40:00,48.9,48.93,48.9,48.91,75742.0,36.3542,36.3765,36.3542,36.3616,75742.0
2016-05-31 14:45:00,48.91,48.92,48.86,48.91,81495.0,36.3616,36.3691,36.3245,36.3616,81495.0
2016-05-31 14:50:00,48.91,48.92,48.89,48.91,192263.0,36.3616,36.3691,36.3468,36.3616,192263.0
2016-05-31 14:55:00,48.91,48.91,48.88,48.89,121614.0,36.3616,36.3616,36.3393,36.3468,121614.0
2016-05-31 15:00:00,48.88,48.94,48.86,48.94,262261.0,36.3393,36.3839,36.3245,36.3839,262261.0
2016-05-31 15:05:00,48.93,48.98,48.92,48.96,389331.0,36.3765,36.4137,36.3691,36.3988,389331.0
2016-05-31 15:10:00,48.96,48.98,48.96,48.97,165419.0,36.3988,36.4137,36.3988,36.4062,165419.0
2016-05-31 15:15:00,48.96,49.0,48.96,48.99,351865.0,36.3988,36.4285,36.3988,36.4211,351865.0
2016-05-31 15:20:00,48.99,48.99,48.94,48.95,327920.0,36.4211,36.4211,36.3839,36.3914,327920.0
2016-05-31 15:25:00,48.95,48.99,48.95,48.98,152456.0,36.3914,36.4211,36.3914,36.4137,152456.0
2016-05-31 15:30:00,48.99,49.04,48.98,49.02,374517.0,36.4211,36.4583,36.4137,36.4434,374517.0
2016-05-31 15:35:00,49.02,49.04,49.01,49.03,252295.0,36.4434,36.4583,36.436,36.4508,252295.0
2016-05-31 15:40:00,49.03,49.09,49.02,49.05,408879.0,36.4508,36.4954,36.4434,36.4657,408879.0
2016-05-31 15:45:00,49.05,49.12,49.05,49.12,324795.0,36.4657,36.5177,36.4657,36.5177,324795.0
2016-05-31 15:50:00,49.12,49.16,49.11,49.16,459108.0,36.5177,36.5475,36.5103,36.5475,459108.0
2016-05-31 15:55:00,49.16,49.17,49.13,49.14,1150811.0,36.5475,36.5549,36.5252,36.5326,1150811.0
2016-06-01 09:30:00,49.14,49.25,49.03,49.17,471119.0,36.5326,36.6144,36.4508,36.5549,471119.0
2016-06-01 09:35:00,49.17,49.33,49.16,49.18,497916.0,36.5549,36.6739,36.5475,36.5624,497916.0
2016-06-01 09:40:00,49.17,49.23,49.15,49.21,189781.0,36.5549,36.5995,36.54,36.5847,189781.0
2016-06-01 09:45:00,49.22,49.28,49.2,49.26,284747.0,36.5921,36.6367,36.5772,36.6218,284747.0
2016-06-01 09:50:00,49.25,49.31,49.2,49.27,185512.0,36.6144,36.659,36.5772,36.6293,185512.0
2016-06-01 09:55:00,49.27,49.32,49.26,49.27,217490.0,36.6293,36.6664,36.6218,36.6293,217490.0
2016-06-01 10:00:00,49.27,49.32,49.24,49.24,357987.0,36.6293,36.6664,36.607,36.607,357987.0
2016-06-01 10:05:00,49.24,49.31,49.22,49.26,224220.0,36.607,36.659,36.5921,36.6218,224220.0
2016-06-01 10:10:00,49.27,49.3,49.23,49.23,301323.0,36.6293,36.6516,36.5995,36.5995,301323.0
2016-06-01 10:15:00,49.24,49.27,49.22,49.25,243208.0,36.607,36.6293,36.5921,36.6144,243208.0
2016-06-01 10:20:00,49.25,49.29,49.2,49.23,249868.0,36.6144,36.6441,36.5772,36.5995,249868.0
2016-06-01 10:25:00,49.24,49.26,49.22,49.25,475730.0,36.607,36.6218,36.5921,36.6144,475730.0
2016-06-01 10:30:00,49.26,49.3,49.25,49.26,507861.0,36.6218,36.6516,36.6144,36.6218,507861.0
2016-06-01 10:35:00,49.27,49.28,49.2,49.21,185730.0,36.6293,36.6367,36.5772,36.5847,185730.0
2016-06-01 10:40:00,49.21,49.22,49.18,49.2,79528.0,36.5847,36.5921,36.5624,36.5772,79528.0
2016-06-01 10:45:00,49.2,49.22,49.16,49.22,109942.0,36.5772,36.5921,36.5475,36.5921,109942.0
2016-06-01 10:50:00,49.22,49.24,49.19,49.19,95687.0,36.5921,36.607,36.5698,36.5698,95687.0
2016-06-01 10:55:00,49.19,49.23,49.18,49.22,114644.0,36.5698,36.5995,36.5624,36.5921,114644.0
2016-06-01 11:00:00,49.23,49.27,49.23,49.25,85750.0,36.5995,36.6293,36.5995,36.6144,85750.0
2016-06-01 11:05:00,49.25,49.31,49.23,49.3,235252.0,36.6144,36.659,36.5995,36.6516,235252.0
2016-06-01 11:10:00,49.3,49.33,49.28,49.28,134662.0,36.6516,36.6739,36.6367,36.6367,134662.0
2016-06-01 11:15:00,49.28,49.28,49.2,49.2,183069.0,36.6367,36.6367,36.5772,36.5772,183069.0
2016-06-01 11:20:00,49.19,49.2,49.13,49.18,165236.0,36.5698,36.5772,36.5252,36.5624,165236.0
2016-06-01 11:25:00,49.18,49.22,49.17,49.22,101949.0,36.5624,36.5921,36.5549,36.5921,101949.0
2016-06-01 11:30:00,49.22,49.25,49.2,49.23,173441.0,36.5921,36.6144,36.5772,36.5995,173441.0
2016-06-01 11:35:00,49.23,49.24,49.15,49.16,78647.0,36.5995,36.607,36.54,36.5475,78647.0
2016-06-01 11:40:00,49.15,49.19,49.13,49.16,94306.0,36.54,36.5698,36.5252,36.5475,94306.0
2016-06-01 11:45:00,49.16,49.17,49.14,49.16,122077.0,36.5475,36.5549,36.5326,36.5475,122077.0
2016-06-01 11:50:00,49.16,49.21,49.15,49.15,120096.0,36.5475,36.5847,36.54,36.54,120096.0
2016-06-01 11:55:00,49.15,49.19,49.14,49.16,49788.0,36.54,36.5698,36.5326,36.5475,49788.0
2016-06-01 12:00:00,49.16,49.18,49.15,49.16,42127.0,36.5475,36.5624,36.54,36.5475,42127.0
2016-06-01 12:05:00,49.17,49.21,49.16,49.19,112601.0,36.5549,36.5847,36.5475,36.5698,112601.0
2016-06-01 12:10:00,49.18,49.2,49.15,49.17,68771.0,36.5624,36.5772,36.54,36.5549,68771.0
2016-06-01 12:15:00,49.17,49.19,49.15,49.18,75332.0,36.5549,36.5698,36.54,36.5624,75332.0
2016-06-01 12:20:00,49.18,49.2,49.17,49.2,38902.0,36.5624,36.5772,36.5549,36.5772,38902.0
2016-06-01 12:25:00,49.19,49.2,49.16,49.18,53784.0,36.5698,36.5772,36.5475,36.5624,53784.0
2016-06-01 12:30:00,49.18,49.21,49.18,49.2,70357.0,36.5624,36.5847,36.5624,36.5772,70357.0
2016-06-01 12:35:00,49.2,49.2,49.18,49.19,29672.0,36.5772,36.5772,36.5624,36.5698,29672.0
2016-06-01 12:40:00,49.18,49.2,49.17,49.2,26066.0,36.5624,36.5772,36.5549,36.5772,26066.0
2016-06-01 12:45:00,49.19,49.22,49.18,49.21,48840.0,36.5698,36.5921,36.5624,36.5847,48840.0
2016-06-01 12:50:00,49.21,49.23,49.2,49.21,34272.0,36.5847,36.5995,36.5772,36.5847,34272.0
2016-06-01 12:55:00,49.21,49.23,49.19,49.21,105282.0,36.5847,36.5995,36.5698,36.5847,105282.0
2016-06-01 13:00:00,49.21,49.23,49.2,49.22,112930.0,36.5847,36.5995,36.5772,36.5921,112930.0
2016-06-01 13:05:00,49.22,49.23,49.21,49.23,67880.0,36.5921,36.5995,36.5847,36.5995,67880.0
2016-06-01 13:10:00,49.22,49.23,49.19,49.2,54773.0,36.5921,36.5995,36.5698,36.5772,54773.0
2016-06-01 13:15:00,49.2,49.21,49.16,49.17,39909.0,36.5772,36.5847,36.5475,36.5549,39909.0
2016-06-01 13:20:00,49.16,49.18,49.15,49.18,43312.0,36.5475,36.5624,36.54,36.5624,43312.0
2016-06-01 13:25:00,49.17,49.18,49.15,49.17,31197.0,36.5549,36.5624,36.54,36.5549,31197.0
2016-06-01 13:30:00,49.17,49.18,49.14,49.14,62186.0,36.5549,36.5624,36.5326,36.5326,62186.0
2016-06-01 13:35:00,49.15,49.16,49.13,49.15,34421.0,36.54,36.5475,36.5252,36.54,34421.0
2016-06-01 13:40:00,49.14,49.18,49.14,49.17,53429.0,36.5326,36.5624,36.5326,36.5549,53429.0
2016-06-01 13:45:00,49.16,49.19,49.15,49.17,50373.0,36.5475,36.5698,36.54,36.5549,50373.0
2016-06-01 13:50:00,49.17,49.19,49.16,49.16,45605.0,36.5549,36.5698,36.5475,36.5475,45605.0
2016-06-01 13:55:00,49.17,49.21,49.16,49.19,70495.0,36.5549,36.5847,36.5475,36.5698,70495.0
2016-06-01 14:00:00,49.2,49.2,49.17,49.19,188670.0,36.5772,36.5772,36.5549,36.5698,188670.0
2016-06-01 14:05:00,49.18,49.21,49.17,49.21,52630.0,36.5624,36.5847,36.5549,36.5847,52630.0
2016-06-01 14:10:00,49.21,49.22,49.18,49.22,56904.0,36.5847,36.5921,36.5624,36.5921,56904.0
2016-06-01 14:15:00,49.22,49.26,49.21,49.24,80031.0,36.5921,36.6218,36.5847,36.607,80031.0
2016-06-01 14:20:00,49.24,49.25,49.23,49.24,78698.0,36.607,36.6144,36.5995,36.607,78698.0
2016-06-01 14:25:00,49.24,49.25,49.23,49.25,47241.0,36.607,36.6144,36.5995,36.6144,47241.0
2016-06-01 14:30:00,49.24,49.25,49.19,49.21,71775.0,36.607,36.6144,36.5698,36.5847,71775.0
2016-06-01 14:35:00,49.21,49.21,49.18,49.18,37356.0,36.5847,36.5847,36.5624,36.5624,37356.0
2016-06-01 14:40:00,49.19,49.23,49.18,49.23,145412.0,36.5698,36.5995,36.5624,36.5995,145412.0
2016-06-01 14:45:00,49.22,49.23,49.22,49.23,36362.0,36.5921,36.5995,36.5921,36.5995,36362.0
2016-06-01 14:50:00,49.23,49.24,49.21,49.22,61033.0,36.5995,36.607,36.5847,36.5921,61033.0
2016-06-01 14:55:00,49.22,49.25,49.2,49.25,66337.0,36.5921,36.6144,36.5772,36.6144,66337.0
2016-06-01 15:00:00,49.24,49.25,49.21,49.21,64644.0,36.607,36.6144,36.5847,36.5847,64644.0
2016-06-01 15:05:00,49.22,49.22,49.19,49.21,89184.0,36.5921,36.5921,36.5698,36.5847,89184.0
2016-06-01 15:10:00,49.2,49.23,49.19,49.23,71668.0,36.5772,36.5995,36.5698,36.5995,71668.0
2016-06-01 15:15:00,49.23,49.27,49.22,49.26,61952.0,36.5995,36.6293,36.5921,36.6218,61952.0
2016-06-01 15:20:00,49.26,49.27,49.25,49.27,51331.0,36.6218,36.6293,36.6144,36.6293,51331.0
2016-06-01 15:25:00,49.26,49.28,49.25,49.28,104294.0,36.6218,36.6367,36.6144,36.6367,104294.0
2016-06-01 15:30:00,49.28,49.29,49.25,49.26,129568.0,36.6367,36.6441,36.6144,36.6218,129568.0
2016-06-01 15:35:00,49.27,49.31,49.26,49.3,161488.0,36.6293,36.659,36.6218,36.6516,161488.0
2016-06-01 15:40:00,49.3,49.34,49.29,49.32,138606.0,36.6516,36.6813,36.6441,36.6664,138606.0
2016-06-01 15:45:00,49.33,49.34,49.31,49.31,230320.0,36.6739,36.6813,36.659,36.659,230320.0
2016-06-01 15:50:00,49.31,49.32,49.29,49.31,167776.0,36.659,36.6664,36.6441,36.659,167776.0
2016-06-01 15:55:00,49.31,49.34,49.3,49.32,636496.0,36.659,36.6813,36.6516,36.6664,636496.0
2016-06-02 09:30:00,49.24,49.3,49.23,49.28,238411.0,36.607,36.6516,36.5995,36.6367,238411.0
2016-06-02 09:35:00,49.29,49.3,49.14,49.23,228920.0,36.6441,36.6516,36.5326,36.5995,228920.0
2016-06-02 09:40:00,49.24,49.28,49.17,49.18,158915.0,36.607,36.6367,36.5549,36.5624,158915.0
2016-06-02 09:45:00,49.18,49.23,49.17,49.19,256925.0,36.5624,36.5995,36.5549,36.5698,256925.0
2016-06-02 09:50:00,49.2,49.26,49.16,49.17,210074.0,36.5772,36.6218,36.5475,36.5549,210074.0
2016-06-02 09:55:00,49.19,49.2,49.11,49.14,212915.0,36.5698,36.5772,36.5103,36.5326,212915.0
2016-06-02 10:00:00,49.13,49.16,49.09,49.16,87779.0,36.5252,36.5475,36.4954,36.5475,87779.0
2016-06-02 10:05:00,49.15,49.19,49.11,49.11,94191.0,36.54,36.5698,36.5103,36.5103,94191.0
2016-06-02 10:10:00,49.11,49.13,49.07,49.07,94693.0,36.5103,36.5252,36.4806,36.4806,94693.0
2016-06-02 10:15:00,49.07,49.12,49.05,49.11,92395.0,36.4806,36.5177,36.4657,36.5103,92395.0
2016-06-02 10:20:00,49.11,49.14,49.07,49.09,79826.0,36.5103,36.5326,36.4806,36.4954,79826.0
2016-06-02 10:25:00,49.09,49.1,49.05,49.06,111730.0,36.4954,36.5029,36.4657,36.4731,111730.0
2016-06-02 10:30:00,49.06,49.14,49.05,49.13,90488.0,36.4731,36.5326,36.4657,36.5252,90488.0
2016-06-02 10:35:00,49.13,49.14,49.07,49.13,97591.0,36.5252,36.5326,36.4806,36.5252,97591.0
2016-06-02 10:40:00,49.13,49.13,49.09,49.1,51961.0,36.5252,36.5252,36.4954,36.5029,51961.0
2016-06-02 10:45:00,49.09,49.14,49.08,49.13,71216.0,36.4954,36.5326,36.488,36.5252,71216.0
2016-06-02 10:50:00,49.13,49.13,49.02,49.04,75654.0,36.5252,36.5252,36.4434,36.4583,75654.0
2016-06-02 10:55:00,49.04,49.04,49.0,49.01,65182.0,36.4583,36.4583,36.4285,36.436,65182.0
2016-06-02 11:00:00,49.01,49.03,48.87,48.89,185951.0,36.436,36.4508,36.3319,36.3468,185951.0
2016-06-02 11:05:00,48.89,48.89,48.84,48.85,126040.0,36.3468,36.3468,36.3096,36.317,126040.0
2016-06-02 11:10:00,48.84,48.86,48.81,48.81,82403.0,36.3096,36.3245,36.2873,36.2873,82403.0
2016-06-02 11:15:00,48.82,48.9,48.81,48.86,67019.0,36.2947,36.3542,36.2873,36.3245,67019.0
2016-06-02 11:20:00,48.86,48.91,48.84,48.89,64288.0,36.3245,36.3616,36.3096,36.3468,64288.0
2016-06-02 11:25:00,48.89,48.95,48.89,48.91,51525.0,36.3468,36.3914,36.3468,36.3616,51525.0
2016-06-02 11:30:00,48.92,48.98,48.91,48.97,31690.0,36.3691,36.4137,36.3616,36.4062,31690.0
2016-06-02 11:35:00,48.98,49.01,48.95,49.01,89591.0,36.4137,36.436,36.3914,36.436,89591.0
2016-06-02 11:40:00,49.01,49.05,48.99,49.05,76784.0,36.436,36.4657,36.4211,36.4657,76784.0
2016-06-02 11:45:00,49.05,49.06,49.0,49.01,58445.0,36.4657,36.4731,36.4285,36.436,58445.0
2016-06-02 11:50:00,49.01,49.04,49.01,49.02,30287.0,36.436,36.4583,36.436,36.4434,30287.0
2016-06-02 11:55:00,49.02,49.08,49.01,49.05,170483.0,36.4434,36.488,36.436,36.4657,170483.0
2016-06-02 12:00:00,49.05,49.06,48.99,49.0,115488.0,36.4657,36.4731,36.4211,36.4285,115488.0
2016-06-02 12:05:00,49.01,49.02,48.98,48.99,54572.0,36.436,36.4434,36.4137,36.4211,54572.0
2016-06-02 12:10:00,48.99,49.01,48.99,49.0,44130.0,36.4211,36.436,36.4211,36.4285,44130.0
2016-06-02 12:15:00,49.0,49.03,48.98,49.01,33637.0,36.4285,36.4508,36.4137,36.436,33637.0
2016-06-02 12:20:00,49.0,49.04,49.0,49.04,85234.0,36.4285,36.4583,36.4285,36.4583,85234.0
2016-06-02 12:25:00,49.03,49.04,49.01,49.02,79442.0,36.4508,36.4583,36.436,36.4434,79442.0
2016-06-02 12:30:00,49.02,49.02,48.98,49.0,45046.0,36.4434,36.4434,36.4137,36.4285,45046.0
2016-06-02 12:35:00,49.0,49.04,48.99,49.01,84029.0,36.4285,36.4583,36.4211,36.436,84029.0
2016-06-02 12:40:00,49.02,49.03,49.0,49.01,44517.0,36.4434,36.4508,36.4285,36.436,44517.0
2016-06-02 12:45:00,49.01,49.04,49.01,49.03,32338.0,36.436,36.4583,36.436,36.4508,32338.0
2016-06-02 12:50:00,49.03,49.09,49.03,49.07,27517.0,36.4508,36.4954,36.4508,36.4806,27517.0
2016-06-02 12:55:00,49.07,49.1,49.06,49.08,31570.0,36.4806,36.5029,36.4731,36.488,31570.0
2016-06-02 13:00:00,49.09,49.1,49.08,49.09,12246.0,36.4954,36.5029,36.488,36.4954,12246.0
2016-06-02 13:05:00,49.1,49.12,49.09,49.09,36429.0,36.5029,36.5177,36.4954,36.4954,36429.0
2016-06-02 13:10:00,49.08,49.09,49.07,49.09,23138.0,36.488,36.4954,36.4806,36.4954,23138.0
2016-06-02 13:15:00,49.09,49.09,49.07,49.08,16383.0,36.4954,36.4954,36.4806,36.488,16383.0
2016-06-02 13:20:00,49.09,49.11,49.08,49.1,10089.0,36.4954,36.5103,36.488,36.5029,10089.0
2016-06-02 13:25:00,49.1,49.12,49.1,49.12,18660.0,36.5029,36.5177,36.5029,36.5177,18660.0
2016-06-02 13:30:00,49.12,49.14,49.12,49.14,18350.0,36.5177,36.5326,36.5177,36.5326,18350.0
2016-06-02 13:35:00,49.14,49.15,49.1,49.11,57105.0,36.5326,36.54,36.5029,36.5103,57105.0
2016-06-02 13:40:00,49.12,49.13,49.1,49.13,265251.0,36.5177,36.5252,36.5029,36.5252,265251.0
2016-06-02 13:45:00,49.13,49.17,49.13,49.17,54807.0,36.5252,36.5549,36.5252,36.5549,54807.0
2016-06-02 13:50:00,49.16,49.22,49.16,49.22,53538.0,36.5475,36.5921,36.5475,36.5921,53538.0
2016-06-02 13:55:00,49.22,49.24,49.21,49.23,102016.0,36.5921,36.607,36.5847,36.5995,102016.0
2016-06-02 14:00:00,49.23,49.25,49.21,49.25,31370.0,36.5995,36.6144,36.5847,36.6144,31370.0
2016-06-02 14:05:00,49.25,49.26,49.22,49.24,69192.0,36.6144,36.6218,36.5921,36.607,69192.0
2016-06-02 14:10:00,49.23,49.26,49.23,49.25,31566.0,36.5995,36.6218,36.5995,36.6144,31566.0
2016-06-02 14:15:00,49.26,49.28,49.26,49.26,22083.0,36.6218,36.6367,36.6218,36.6218,22083.0
2016-06-02 14:20:00,49.26,49.28,49.24,49.27,50174.0,36.6218,36.6367,36.607,36.6293,50174.0
2016-06-02 14:25:00,49.28,49.28,49.21,49.22,184183.0,36.6367,36.6367,36.5847,36.5921,184183.0
2016-06-02 14:30:00,49.22,49.22,49.17,49.17,191581.0,36.5921,36.5921,36.5549,36.5549,191581.0
2016-06-02 14:35:00,49.17,49.18,49.13,49.15,155407.0,36.5549,36.5624,36.5252,36.54,155407.0
2016-06-02 14:40:00,49.15,49.17,49.14,49.14,210451.0,36.54,36.5549,36.5326,36.5326,210451.0
2016-06-02 14:45:00,49.14,49.17,49.13,49.16,59670.0,36.5326,36.5549,36.5252,36.5475,59670.0
2016-06-02 14:50:00,49.16,49.17,49.15,49.16,27971.0,36.5475,36.5549,36.54,36.5475,27971.0
2016-06-02 14:55:00,49.16,49.19,49.16,49.19,44874.0,36.5475,36.5698,36.5475,36.5698,44874.0
2016-06-02 15:00:00,49.19,49.2,49.18,49.18,28446.0,36.5698,36.5772,36.5624,36.5624,28446.0
2016-06-02 15:05:00,49.18,49.19,49.16,49.16,53905.0,36.5624,36.5698,36.5475,36.5475,53905.0
2016-06-02 15:10:00,49.17,49.21,49.16,49.2,57135.0,36.5549,36.5847,36.5475,36.5772,57135.0
2016-06-02 15:15:00,49.2,49.22,49.19,49.2,28346.0,36.5772,36.5921,36.5698,36.5772,28346.0
2016-06-02 15:20:00,49.2,49.21,49.19,49.21,34064.0,36.5772,36.5847,36.5698,36.5847,34064.0
2016-06-02 15:25:00,49.21,49.24,49.2,49.23,27706.0,36.5847,36.607,36.5772,36.5995,27706.0
2016-06-02 15:30:00,49.24,49.26,49.23,49.26,129814.0,36.607,36.6218,36.5995,36.6218,129814.0
2016-06-02 15:35:00,49.26,49.27,49.25,49.25,118466.0,36.6218,36.6293,36.6144,36.6144,118466.0
2016-06-02 15:40:00,49.25,49.26,49.22,49.24,154453.0,36.6144,36.6218,36.5921,36.607,154453.0
2016-06-02 15:45:00,49.24,49.25,49.22,49.24,92634.0,36.607,36.6144,36.5921,36.607,92634.0
2016-06-02 15:50:00,49.23,49.28,49.23,49.27,84431.0,36.5995,36.6367,36.5995,36.6293,84431.0
2016-06-02 15:55:00,49.27,49.29,49.26,49.29,264747.0,36.6293,36.6441,36.6218,36.6441,264747.0
2016-06-03 09:30:00,49.95,50.0,49.71,49.93,1264303.0,37.1348,37.172,36.9564,37.1199,1264303.0
2016-06-03 09:35:00,49.92,49.98,49.83,49.88,593132.0,37.1125,37.1571,37.0456,37.0828,593132.0
2016-06-03 09:40:00,49.88,49.89,49.81,49.82,360402.0,37.0828,37.0902,37.0307,37.0382,360402.0
2016-06-03 09:45:00,49.82,49.99,49.81,49.92,372351.0,37.0382,37.1645,37.0307,37.1125,372351.0
2016-06-03 09:50:00,49.91,49.98,49.89,49.97,500165.0,37.1051,37.1571,37.0902,37.1497,500165.0
2016-06-03 09:55:00,49.97,50.02,49.95,49.97,311833.0,37.1497,37.1868,37.1348,37.1497,311833.0
2016-06-03 10:00:00,49.96,50.0,49.89,49.99,276391.0,37.1422,37.172,37.0902,37.1645,276391.0
2016-06-03 10:05:00,49.99,50.03,49.94,49.96,258453.0,37.1645,37.1943,37.1274,37.1422,258453.0
2016-06-03 10:10:00,49.96,49.99,49.91,49.96,355624.0,37.1422,37.1645,37.1051,37.1422,355624.0
2016-06-03 10:15:00,49.96,50.03,49.93,50.01,214460.0,37.1422,37.1943,37.1199,37.1794,214460.0
2016-06-03 10:20:00,50.0,50.1,49.97,50.07,360249.0,37.172,37.2463,37.1497,37.224,360249.0
2016-06-03 10:25:00,50.07,50.12,50.05,50.07,191569.0,37.224,37.2612,37.2091,37.224,191569.0
2016-06-03 10:30:00,50.07,50.11,50.05,50.09,269898.0,37.224,37.2537,37.2091,37.2389,269898.0
2016-06-03 10:35:00,50.09,50.1,49.97,50.01,223365.0,37.2389,37.2463,37.1497,37.1794,223365.0
2016-06-03 10:40:00,50.01,50.05,50.0,50.02,144764.0,37.1794,37.2091,37.172,37.1868,144764.0
2016-06-03 10:45:00,50.02,50.09,50.0,50.07,210817.0,37.1868,37.2389,37.172,37.224,210817.0
2016-06-03 10:50:00,50.06,50.12,50.06,50.09,179964.0,37.2166,37.2612,37.2166,37.2389,179964.0
2016-06-03 10:55:00,50.08,50.15,50.07,50.13,225268.0,37.2314,37.2835,37.224,37.2686,225268.0
2016-06-03 11:00:00,50.14,50.18,50.1,50.11,212445.0,37.2761,37.3058,37.2463,37.2537,212445.0
2016-06-03 11:05:00,50.11,50.16,50.09,50.13,139594.0,37.2537,37.2909,37.2389,37.2686,139594.0
2016-06-03 11:10:00,50.12,50.12,50.07,50.11,90642.0,37.2612,37.2612,37.224,37.2537,90642.0
2016-06-03 11:15:00,50.11,50.12,50.05,50.07,136095.0,37.2537,37.2612,37.2091,37.224,136095.0
2016-06-03 11:20:00,50.07,50.14,50.05,50.13,199006.0,37.224,37.2761,37.2091,37.2686,199006.0
2016-06-03 11:25:00,50.13,50.14,50.07,50.11,216183.0,37.2686,37.2761,37.224,37.2537,216183.0
2016-06-03 11:30:00,50.11,50.18,50.09,50.15,113915.0,37.2537,37.3058,37.2389,37.2835,113915.0
2016-06-03 11:35:00,50.16,50.16,50.11,50.14,131129.0,37.2909,37.2909,37.2537,37.2761,131129.0
2016-06-03 11:40:00,50.14,50.16,50.1,50.12,305765.0,37.2761,37.2909,37.2463,37.2612,305765.0
2016-06-03 11:45:00,50.12,50.16,50.09,50.15,129452.0,37.2612,37.2909,37.2389,37.2835,129452.0
2016-06-03 11:50:00,50.15,50.16,50.11,50.14,91908.0,37.2835,37.2909,37.2537,37.2761,91908.0
2016-06-03 11:55:00,50.14,50.17,50.1,50.16,116771.0,37.2761,37.2984,37.2463,37.2909,116771.0
2016-06-03 12:00:00,50.16,50.17,50.11,50.12,113580.0,37.2909,37.2984,37.2537,37.2612,113580.0
2016-06-03 12:05:00,50.13,50.14,50.09,50.1,58616.0,37.2686,37.2761,37.2389,37.2463,58616.0
2016-06-03 12:10:00,50.1,50.12,50.08,50.11,60141.0,37.2463,37.2612,37.2314,37.2537,60141.0
2016-06-03 12:15:00,50.12,50.14,50.11,50.13,75579.0,37.2612,37.2761,37.2537,37.2686,75579.0
2016-06-03 12:20:00,50.13,50.14,50.09,50.11,71002.0,37.2686,37.2761,37.2389,37.2537,71002.0
2016-06-03 12:25:00,50.12,50.14,50.1,50.13,72621.0,37.2612,37.2761,37.2463,37.2686,72621.0
2016-06-03 12:30:00,50.13,50.16,50.12,50.16,94896.0,37.2686,37.2909,37.2612,37.2909,94896.0
2016-06-03 12:35:00,50.16,50.17,50.13,50.16,131812.0,37.2909,37.2984,37.2686,37.2909,131812.0
2016-06-03 12:40:00,50.16,50.17,50.13,50.15,44959.0,37.2909,37.2984,37.2686,37.2835,44959.0
2016-06-03 12:45:00,50.14,50.15,50.11,50.12,70537.0,37.2761,37.2835,37.2537,37.2612,70537.0
2016-06-03 12:50:00,50.12,50.16,50.11,50.15,114372.0,37.2612,37.2909,37.2537,37.2835,114372.0
2016-06-03 12:55:00,50.15,50.17,50.14,50.15,82208.0,37.2835,37.2984,37.2761,37.2835,82208.0
2016-06-03 13:00:00,50.15,50.17,50.14,50.15,87836.0,37.2835,37.2984,37.2761,37.2835,87836.0
2016-06-03 13:05:00,50.15,50.18,50.14,50.18,106702.0,37.2835,37.3058,37.2761,37.3058,106702.0
2016-06-03 13:10:00,50.18,50.19,50.15,50.16,97803.0,37.3058,37.3132,37.2835,37.2909,97803.0
2016-06-03 13:15:00,50.16,50.17,50.14,50.17,57010.0,37.2909,37.2984,37.2761,37.2984,57010.0
2016-06-03 13:20:00,50.16,50.2,50.14,50.19,99371.0,37.2909,37.3207,37.2761,37.3132,99371.0
2016-06-03 13:25:00,50.18,50.19,50.17,50.18,69989.0,37.3058,37.3132,37.2984,37.3058,69989.0
2016-06-03 13:30:00,50.18,50.18,50.13,50.18,127721.0,37.3058,37.3058,37.2686,37.3058,127721.0
2016-06-03 13:35:00,50.18,50.2,50.16,50.2,78049.0,37.3058,37.3207,37.2909,37.3207,78049.0
2016-06-03 13:40:00,50.2,50.22,50.19,50.22,47041.0,37.3207,37.3355,37.3132,37.3355,47041.0
2016-06-03 13:45:00,50.23,50.24,50.2,50.2,91588.0,37.343,37.3504,37.3207,37.3207,91588.0
2016-06-03 13:50:00,50.21,50.23,50.18,50.19,454561.0,37.3281,37.343,37.3058,37.3132,454561.0
2016-06-03 13:55:00,50.19,50.23,50.18,50.21,69562.0,37.3132,37.343,37.3058,37.3281,69562.0
2016-06-03 14:00:00,50.2,50.26,50.2,50.24,107789.0,37.3207,37.3653,37.3207,37.3504,107789.0
2016-06-03 14:05:00,50.24,50.28,50.22,50.27,162155.0,37.3504,37.3801,37.3355,37.3727,162155.0
2016-06-03 14:10:00,50.26,50.27,50.23,50.26,189339.0,37.3653,37.3727,37.343,37.3653,189339.0
2016-06-03 14:15:00,50.26,50.27,50.24,50.26,93206.0,37.3653,37.3727,37.3504,37.3653,93206.0
2016-06-03 14:20:00,50.26,50.31,50.25,50.29,87209.0,37.3653,37.4024,37.3578,37.3876,87209.0
2016-06-03 14:25:00,50.3,50.32,50.27,50.31,168667.0,37.395,37.4099,37.3727,37.4024,168667.0
2016-06-03 14:30:00,50.31,50.35,50.3,50.34,84032.0,37.4024,37.4322,37.395,37.4247,84032.0
2016-06-03 14:35:00,50.33,50.34,50.3,50.34,98123.0,37.4173,37.4247,37.395,37.4247,98123.0
2016-06-03 14:40:00,50.33,50.35,50.3,50.3,55336.0,37.4173,37.4322,37.395,37.395,55336.0
2016-06-03 14:45:00,50.3,50.31,50.27,50.27,250429.0,37.395,37.4024,37.3727,37.3727,250429.0
2016-06-03 14:50:00,50.27,50.29,50.26,50.29,142140.0,37.3727,37.3876,37.3653,37.3876,142140.0
2016-06-03 14:55:00,50.29,50.29,50.23,50.23,227418.0,37.3876,37.3876,37.343,37.343,227418.0
2016-06-03 15:00:00,50.23,50.25,50.21,50.25,288658.0,37.343,37.3578,37.3281,37.3578,288658.0
2016-06-03 15:05:00,50.25,50.25,50.17,50.18,333185.0,37.3578,37.3578,37.2984,37.3058,333185.0
2016-06-03 15:10:00,50.17,50.18,50.11,50.14,409009.0,37.2984,37.3058,37.2537,37.2761,409009.0
2016-06-03 15:15:00,50.14,50.16,50.12,50.14,154599.0,37.2761,37.2909,37.2612,37.2761,154599.0
2016-06-03 15:20:00,50.13,50.14,50.11,50.13,177667.0,37.2686,37.2761,37.2537,37.2686,177667.0
2016-06-03 15:25:00,50.13,50.14,50.11,50.12,109048.0,37.2686,37.2761,37.2537,37.2612,109048.0
2016-06-03 15:30:00,50.12,50.15,50.12,50.14,308211.0,37.2612,37.2835,37.2612,37.2761,308211.0
2016-06-03 15:35:00,50.14,50.14,50.09,50.11,221709.0,37.2761,37.2761,37.2389,37.2537,221709.0
2016-06-03 15:40:00,50.1,50.11,50.09,50.09,313110.0,37.2463,37.2537,37.2389,37.2389,313110.0
2016-06-03 15:45:00,50.1,50.11,50.08,50.11,513359.0,37.2463,37.2537,37.2314,37.2537,513359.0
2016-06-03 15:50:00,50.11,50.13,50.11,50.11,425712.0,37.2537,37.2686,37.2537,37.2537,425712.0
2016-06-03 15:55:00,50.11,50.13,50.05,50.1,1143251.0,37.2537,37.2686,37.2091,37.2463,1143251.0
2016-06-06 09:30:00,50.1,50.27,50.01,50.02,609087.0,37.2463,37.3727,37.1794,37.1868,609087.0
2016-06-06 09:35:00,50.02,50.04,49.95,50.0,149975.0,37.1868,37.2017,37.1348,37.172,149975.0
2016-06-06 09:40:00,50.01,50.12,50.0,50.08,183090.0,37.1794,37.2612,37.172,37.2314,183090.0
2016-06-06 09:45:00,50.08,50.09,49.96,49.99,222812.0,37.2314,37.2389,37.1422,37.1645,222812.0
2016-06-06 09:50:00,50.0,50.12,49.98,50.12,222649.0,37.172,37.2612,37.1571,37.2612,222649.0
2016-06-06 09:55:00,50.11,50.22,50.1,50.21,192190.0,37.2537,37.3355,37.2463,37.3281,192190.0
2016-06-06 10:00:00,50.22,50.22,50.14,50.17,139468.0,37.3355,37.3355,37.2761,37.2984,139468.0
2016-06-06 10:05:00,50.17,50.19,50.1,50.15,138925.0,37.2984,37.3132,37.2463,37.2835,138925.0
2016-06-06 10:10:00,50.14,50.18,50.13,50.15,165883.0,37.2761,37.3058,37.2686,37.2835,165883.0
2016-06-06 10:15:00,50.15,50.2,50.14,50.19,161988.0,37.2835,37.3207,37.2761,37.3132,161988.0
2016-06-06 10:20:00,50.19,50.23,50.13,50.14,428983.0,37.3132,37.343,37.2686,37.2761,428983.0
2016-06-06 10:25:00,50.14,50.22,50.13,50.21,171623.0,37.2761,37.3355,37.2686,37.3281,171623.0
2016-06-06 10:30:00,50.22,50.23,50.17,50.19,105330.0,37.3355,37.343,37.2984,37.3132,105330.0
2016-06-06 10:35:00,50.2,50.24,50.17,50.21,126498.0,37.3207,37.3504,37.2984,37.3281,126498.0
2016-06-06 10:40:00,50.21,50.25,50.2,50.25,50283.0,37.3281,37.3578,37.3207,37.3578,50283.0
2016-06-06 10:45:00,50.23,50.27,50.22,50.25,87689.0,37.343,37.3727,37.3355,37.3578,87689.0
2016-06-06 10:50:00,50.24,50.27,50.2,50.21,112127.0,37.3504,37.3727,37.3207,37.3281,112127.0
2016-06-06 10:55:00,50.2,50.23,50.15,50.15,74266.0,37.3207,37.343,37.2835,37.2835,74266.0
2016-06-06 11:00:00,50.16,50.22,50.15,50.16,150179.0,37.2909,37.3355,37.2835,37.2909,150179.0
2016-06-06 11:05:00,50.16,50.17,50.13,50.14,100266.0,37.2909,37.2984,37.2686,37.2761,100266.0
2016-06-06 11:10:00,50.14,50.15,50.1,50.15,116126.0,37.2761,37.2835,37.2463,37.2835,116126.0
2016-06-06 11:15:00,50.15,50.16,50.09,50.09,77226.0,37.2835,37.2909,37.2389,37.2389,77226.0
2016-06-06 11:20:00,50.09,50.12,50.06,50.06,249669.0,37.2389,37.2612,37.2166,37.2166,249669.0
2016-06-06 11:25:00,50.06,50.06,50.0,50.05,557962.0,37.2166,37.2166,37.172,37.2091,557962.0
2016-06-06 11:30:00,50.04,50.05,50.0,50.01,59692.0,37.2017,37.2091,37.172,37.1794,59692.0
2016-06-06 11:35:00,50.01,50.04,49.99,50.02,83344.0,37.1794,37.2017,37.1645,37.1868,83344.0
2016-06-06 11:40:00,50.02,50.03,49.98,50.03,56583.0,37.1868,37.1943,37.1571,37.1943,56583.0
2016-06-06 11:45:00,50.03,50.05,50.0,50.04,58651.0,37.1943,37.2091,37.172,37.2017,58651.0
2016-06-06 11:50:00,50.03,50.08,50.02,50.05,156168.0,37.1943,37.2314,37.1868,37.2091,156168.0
2016-06-06 11:55:00,50.05,50.05,50.0,50.0,164547.0,37.2091,37.2091,37.172,37.172,164547.0
2016-06-06 12:00:00,50.0,50.01,49.97,49.97,92354.0,37.172,37.1794,37.1497,37.1497,92354.0
2016-06-06 12:05:00,49.97,49.98,49.91,49.93,177216.0,37.1497,37.1571,37.1051,37.1199,177216.0
2016-06-06 12:10:00,49.93,49.93,49.86,49.89,290138.0,37.1199,37.1199,37.0679,37.0902,290138.0
2016-06-06 12:15:00,49.9,49.92,49.88,49.91,52759.0,37.0976,37.1125,37.0828,37.1051,52759.0
2016-06-06 12:20:00,49.9,49.92,49.87,49.9,98077.0,37.0976,37.1125,37.0753,37.0976,98077.0
2016-06-06 12:25:00,49.91,49.92,49.88,49.91,55002.0,37.1051,37.1125,37.0828,37.1051,55002.0
2016-06-06 12:30:00,49.91,49.92,49.81,49.92,341177.0,37.1051,37.1125,37.0307,37.1125,341177.0
2016-06-06 12:35:00,49.92,49.95,49.87,49.89,137898.0,37.1125,37.1348,37.0753,37.0902,137898.0
2016-06-06 12:40:00,49.89,49.92,49.86,49.92,198987.0,37.0902,37.1125,37.0679,37.1125,198987.0
2016-06-06 12:45:00,49.92,49.92,49.86,49.87,103890.0,37.1125,37.1125,37.0679,37.0753,103890.0
2016-06-06 12:50:00,49.87,49.87,49.8,49.82,179742.0,37.0753,37.0753,37.0233,37.0382,179742.0
2016-06-06 12:55:00,49.83,49.87,49.8,49.86,214552.0,37.0456,37.0753,37.0233,37.0679,214552.0
2016-06-06 13:00:00,49.85,49.88,49.84,49.87,88120.0,37.0605,37.0828,37.053,37.0753,88120.0
2016-06-06 13:05:00,49.87,49.93,49.86,49.93,80708.0,37.0753,37.1199,37.0679,37.1199,80708.0
2016-06-06 13:10:00,49.93,49.97,49.93,49.95,73772.0,37.1199,37.1497,37.1199,37.1348,73772.0
2016-06-06 13:15:00,49.94,49.98,49.94,49.96,58428.0,37.1274,37.1571,37.1274,37.1422,58428.0
2016-06-06 13:20:00,49.96,49.99,49.95,49.95,56833.0,37.1422,37.1645,37.1348,37.1348,56833.0
2016-06-06 13:25:00,49.95,49.97,49.95,49.97,43967.0,37.1348,37.1497,37.1348,37.1497,43967.0
2016-06-06 13:30:00,49.96,49.96,49.92,49.96,55797.0,37.1422,37.1422,37.1125,37.1422,55797.0
2016-06-06 13:35:00,49.96,49.97,49.93,49.94,74274.0,37.1422,37.1497,37.1199,37.1274,74274.0
2016-06-06 13:40:00,49.95,49.97,49.94,49.96,86370.0,37.1348,37.1497,37.1274,37.1422,86370.0
2016-06-06 13:45:00,49.96,49.97,49.93,49.95,42147.0,37.1422,37.1497,37.1199,37.1348,42147.0
2016-06-06 13:50:00,49.95,49.99,49.93,49.99,47938.0,37.1348,37.1645,37.1199,37.1645,47938.0
2016-06-06 13:55:00,49.99,50.03,49.99,50.0,25205.0,37.1645,37.1943,37.1645,37.172,25205.0
2016-06-06 14:00:00,49.99,50.01,49.98,50.0,40923.0,37.1645,37.1794,37.1571,37.172,40923.0
2016-06-06 14:05:00,50.0,50.02,49.98,49.99,56573.0,37.172,37.1868,37.1571,37.1645,56573.0
2016-06-06 14:10:00,50.0,50.05,49.99,50.04,31355.0,37.172,37.2091,37.1645,37.2017,31355.0
2016-06-06 14:15:00,50.03,50.09,50.02,50.09,84685.0,37.1943,37.2389,37.1868,37.2389,84685.0
2016-06-06 14:20:00,50.08,50.1,50.07,50.09,47402.0,37.2314,37.2463,37.224,37.2389,47402.0
2016-06-06 14:25:00,50.08,50.12,50.08,50.11,76197.0,37.2314,37.2612,37.2314,37.2537,76197.0
2016-06-06 14:30:00,50.11,50.13,50.09,50.11,135634.0,37.2537,37.2686,37.2389,37.2537,135634.0
2016-06-06 14:35:00,50.12,50.12,50.1,50.11,86365.0,37.2612,37.2612,37.2463,37.2537,86365.0
2016-06-06 14:40:00,50.1,50.13,50.09,50.11,47010.0,37.2463,37.2686,37.2389,37.2537,47010.0
2016-06-06 14:45:00,50.11,50.12,50.08,50.1,32275.0,37.2537,37.2612,37.2314,37.2463,32275.0
2016-06-06 14:50:00,50.1,50.13,50.09,50.11,107999.0,37.2463,37.2686,37.2389,37.2537,107999.0
2016-06-06 14:55:00,50.1,50.11,50.09,50.11,27509.0,37.2463,37.2537,37.2389,37.2537,27509.0
2016-06-06 15:00:00,50.11,50.12,50.07,50.08,71288.0,37.2537,37.2612,37.224,37.2314,71288.0
2016-06-06 15:05:00,50.08,50.09,50.05,50.06,70472.0,37.2314,37.2389,37.2091,37.2166,70472.0
2016-06-06 15:10:00,50.05,50.1,50.05,50.08,113833.0,37.2091,37.2463,37.2091,37.2314,113833.0
2016-06-06 15:15:00,50.07,50.09,50.04,50.05,244893.0,37.224,37.2389,37.2017,37.2091,244893.0
2016-06-06 15:20:00,50.05,50.06,50.02,50.03,64116.0,37.2091,37.2166,37.1868,37.1943,64116.0
2016-06-06 15:25:00,50.02,50.06,50.02,50.04,54327.0,37.1868,37.2166,37.1868,37.2017,54327.0
2016-06-06 15:30:00,50.04,50.05,50.03,50.04,128866.0,37.2017,37.2091,37.1943,37.2017,128866.0
2016-06-06 15:35:00,50.05,50.07,50.03,50.07,112101.0,37.2091,37.224,37.1943,37.224,112101.0
2016-06-06 15:40:00,50.07,50.08,50.03,50.04,78931.0,37.224,37.2314,37.1943,37.2017,78931.0
2016-06-06 15:45:00,50.04,50.06,50.01,50.01,100421.0,37.2017,37.2166,37.1794,37.1794,100421.0
2016-06-06 15:50:00,50.02,50.02,49.99,50.0,168388.0,37.1868,37.1868,37.1645,37.172,168388.0
2016-06-06 15:55:00,50.0,50.03,50.0,50.02,443215.0,37.172,37.1943,37.172,37.1868,443215.0
2016-06-07 09:30:00,50.05,50.12,49.99,50.03,274065.0,37.2091,37.2612,37.1645,37.1943,274065.0
2016-06-07 09:35:00,50.03,50.17,50.02,50.07,156222.0,37.1943,37.2984,37.1868,37.224,156222.0
2016-06-07 09:40:00,50.07,50.12,49.99,50.12,95356.0,37.224,37.2612,37.1645,37.2612,95356.0
2016-06-07 09:45:00,50.12,50.14,50.03,50.04,139278.0,37.2612,37.2761,37.1943,37.2017,139278.0
2016-06-07 09:50:00,50.04,50.17,50.03,50.12,145714.0,37.2017,37.2984,37.1943,37.2612,145714.0
2016-06-07 09:55:00,50.12,50.15,50.07,50.15,137842.0,37.2612,37.2835,37.224,37.2835,137842.0
2016-06-07 10:00:00,50.15,50.18,50.11,50.13,167819.0,37.2835,37.3058,37.2537,37.2686,167819.0
2016-06-07 10:05:00,50.12,50.19,50.12,50.17,155235.0,37.2612,37.3132,37.2612,37.2984,155235.0
2016-06-07 10:10:00,50.17,50.2,50.16,50.16,95990.0,37.2984,37.3207,37.2909,37.2909,95990.0
2016-06-07 10:15:00,50.16,50.17,50.1,50.1,167954.0,37.2909,37.2984,37.2463,37.2463,167954.0
2016-06-07 10:20:00,50.1,50.18,50.1,50.15,270316.0,37.2463,37.3058,37.2463,37.2835,270316.0
2016-06-07 10:25:00,50.15,50.18,50.11,50.17,208372.0,37.2835,37.3058,37.2537,37.2984,208372.0
2016-06-07 10:30:00,50.17,50.19,50.13,50.17,112269.0,37.2984,37.3132,37.2686,37.2984,112269.0
2016-06-07 10:35:00,50.17,50.23,50.16,50.19,144127.0,37.2984,37.343,37.2909,37.3132,144127.0
2016-06-07 10:40:00,50.19,50.23,50.18,50.19,49323.0,37.3132,37.343,37.3058,37.3132,49323.0
2016-06-07 10:45:00,50.19,50.22,50.17,50.18,102183.0,37.3132,37.3355,37.2984,37.3058,102183.0
2016-06-07 10:50:00,50.17,50.21,50.17,50.2,105788.0,37.2984,37.3281,37.2984,37.3207,105788.0
2016-06-07 10:55:00,50.2,50.23,50.19,50.22,54585.0,37.3207,37.343,37.3132,37.3355,54585.0
2016-06-07 11:00:00,50.21,50.26,50.2,50.24,188725.0,37.3281,37.3653,37.3207,37.3504,188725.0
2016-06-07 11:05:00,50.23,50.29,50.23,50.28,33446.0,37.343,37.3876,37.343,37.3801,33446.0
2016-06-07 11:10:00,50.28,50.28,50.25,50.26,53293.0,37.3801,37.3801,37.3578,37.3653,53293.0
2016-06-07 11:15:00,50.27,50.31,50.24,50.28,102050.0,37.3727,37.4024,37.3504,37.3801,102050.0
2016-06-07 11:20:00,50.27,50.31,50.26,50.3,142384.0,37.3727,37.4024,37.3653,37.395,142384.0
2016-06-07 11:25:00,50.3,50.3,50.26,50.28,119638.0,37.395,37.395,37.3653,37.3801,119638.0
2016-06-07 11:30:00,50.28,50.29,50.25,50.29,98250.0,37.3801,37.3876,37.3578,37.3876,98250.0
2016-06-07 11:35:00,50.28,50.29,50.24,50.27,46156.0,37.3801,37.3876,37.3504,37.3727,46156.0
2016-06-07 11:40:00,50.27,50.28,50.24,50.27,37911.0,37.3727,37.3801,37.3504,37.3727,37911.0
2016-06-07 11:45:00,50.27,50.28,50.25,50.28,67752.0,37.3727,37.3801,37.3578,37.3801,67752.0
2016-06-07 11:50:00,50.27,50.28,50.24,50.25,41664.0,37.3727,37.3801,37.3504,37.3578,41664.0
2016-06-07 11:55:00,50.25,50.26,50.21,50.22,52488.0,37.3578,37.3653,37.3281,37.3355,52488.0
2016-06-07 12:00:00,50.22,50.25,50.22,50.24,56625.0,37.3355,37.3578,37.3355,37.3504,56625.0
2016-06-07 12:05:00,50.23,50.25,50.22,50.25,77167.0,37.343,37.3578,37.3355,37.3578,77167.0
2016-06-07 12:10:00,50.25,50.25,50.23,50.24,38727.0,37.3578,37.3578,37.343,37.3504,38727.0
2016-06-07 12:15:00,50.24,50.25,50.22,50.22,91461.0,37.3504,37.3578,37.3355,37.3355,91461.0
2016-06-07 12:20:00,50.22,50.24,50.21,50.23,32671.0,37.3355,37.3504,37.3281,37.343,32671.0
2016-06-07 12:25:00,50.23,50.24,50.22,50.23,12710.0,37.343,37.3504,37.3355,37.343,12710.0
2016-06-07 12:30:00,50.23,50.24,50.21,50.21,56420.0,37.343,37.3504,37.3281,37.3281,56420.0
2016-06-07 12:35:00,50.22,50.22,50.17,50.18,49632.0,37.3355,37.3355,37.2984,37.3058,49632.0
2016-06-07 12:40:00,50.17,50.19,50.16,50.18,24030.0,37.2984,37.3132,37.2909,37.3058,24030.0
2016-06-07 12:45:00,50.18,50.18,50.16,50.17,38204.0,37.3058,37.3058,37.2909,37.2984,38204.0
2016-06-07 12:50:00,50.17,50.18,50.14,50.16,17607.0,37.2984,37.3058,37.2761,37.2909,17607.0
2016-06-07 12:55:00,50.15,50.16,50.12,50.15,44276.0,37.2835,37.2909,37.2612,37.2835,44276.0
2016-06-07 13:00:00,50.15,50.16,50.14,50.15,5611.0,37.2835,37.2909,37.2761,37.2835,5611.0
2016-06-07 13:05:00,50.15,50.15,50.13,50.14,26876.0,37.2835,37.2835,37.2686,37.2761,26876.0
2016-06-07 13:10:00,50.14,50.14,50.1,50.11,29222.0,37.2761,37.2761,37.2463,37.2537,29222.0
2016-06-07 13:15:00,50.11,50.12,50.1,50.12,42757.0,37.2537,37.2612,37.2463,37.2612,42757.0
2016-06-07 13:20:00,50.12,50.13,50.1,50.12,61332.0,37.2612,37.2686,37.2463,37.2612,61332.0
2016-06-07 13:25:00,50.12,50.13,50.11,50.12,43070.0,37.2612,37.2686,37.2537,37.2612,43070.0
2016-06-07 13:30:00,50.12,50.13,50.08,50.08,73731.0,37.2612,37.2686,37.2314,37.2314,73731.0
2016-06-07 13:35:00,50.09,50.11,50.08,50.09,169285.0,37.2389,37.2537,37.2314,37.2389,169285.0
2016-06-07 13:40:00,50.09,50.09,50.06,50.07,20449.0,37.2389,37.2389,37.2166,37.224,20449.0
2016-06-07 13:45:00,50.07,50.07,50.03,50.03,101357.0,37.224,37.224,37.1943,37.1943,101357.0
2016-06-07 13:50:00,50.03,50.03,49.99,50.0,57155.0,37.1943,37.1943,37.1645,37.172,57155.0
2016-06-07 13:55:00,50.0,50.03,49.99,49.99,146907.0,37.172,37.1943,37.1645,37.1645,146907.0
2016-06-07 14:00:00,50.0,50.02,49.99,50.01,57864.0,37.172,37.1868,37.1645,37.1794,57864.0
2016-06-07 14:05:00,50.01,50.01,49.98,49.98,29825.0,37.1794,37.1794,37.1571,37.1571,29825.0
2016-06-07 14:10:00,49.98,49.99,49.98,49.98,47605.0,37.1571,37.1645,37.1571,37.1571,47605.0
2016-06-07 14:15:00,49.98,50.01,49.97,49.99,40962.0,37.1571,37.1794,37.1497,37.1645,40962.0
2016-06-07 14:20:00,49.98,50.02,49.98,50.01,31731.0,37.1571,37.1868,37.1571,37.1794,31731.0
2016-06-07 14:25:00,50.01,50.01,49.98,49.98,34432.0,37.1794,37.1794,37.1571,37.1571,34432.0
2016-06-07 14:30:00,49.99,50.01,49.98,50.01,84683.0,37.1645,37.1794,37.1571,37.1794,84683.0
2016-06-07 14:35:00,50.01,50.02,49.97,49.98,47339.0,37.1794,37.1868,37.1497,37.1571,47339.0
2016-06-07 14:40:00,49.97,50.0,49.95,49.96,185239.0,37.1497,37.172,37.1348,37.1422,185239.0
2016-06-07 14:45:00,49.95,49.96,49.93,49.94,132821.0,37.1348,37.1422,37.1199,37.1274,132821.0
2016-06-07 14:50:00,49.93,49.94,49.91,49.91,62411.0,37.1199,37.1274,37.1051,37.1051,62411.0
2016-06-07 14:55:00,49.91,49.95,49.91,49.94,136664.0,37.1051,37.1348,37.1051,37.1274,136664.0
2016-06-07 15:00:00,49.94,49.95,49.92,49.95,193954.0,37.1274,37.1348,37.1125,37.1348,193954.0
2016-06-07 15:05:00,49.94,49.99,49.94,49.98,69245.0,37.1274,37.1645,37.1274,37.1571,69245.0
2016-06-07 15:10:00,49.98,49.99,49.95,49.95,64136.0,37.1571,37.1645,37.1348,37.1348,64136.0
2016-06-07 15:15:00,49.95,49.96,49.94,49.95,71613.0,37.1348,37.1422,37.1274,37.1348,71613.0
2016-06-07 15:20:00,49.95,49.95,49.93,49.94,72762.0,37.1348,37.1348,37.1199,37.1274,72762.0
2016-06-07 15:25:00,49.94,49.95,49.93,49.94,57431.0,37.1274,37.1348,37.1199,37.1274,57431.0
2016-06-07 15:30:00,49.94,49.95,49.93,49.94,84017.0,37.1274,37.1348,37.1199,37.1274,84017.0
2016-06-07 15:35:00,49.94,49.94,49.89,49.91,103770.0,37.1274,37.1274,37.0902,37.1051,103770.0
2016-06-07 15:40:00,49.91,49.91,49.87,49.88,154412.0,37.1051,37.1051,37.0753,37.0828,154412.0
2016-06-07 15:45:00,49.88,49.91,49.87,49.89,219019.0,37.0828,37.1051,37.0753,37.0902,219019.0
2016-06-07 15:50:00,49.88,49.91,49.88,49.91,293742.0,37.0828,37.1051,37.0828,37.1051,293742.0
2016-06-07 15:55:00,49.91,49.97,49.9,49.97,440076.0,37.1051,37.1497,37.0976,37.1497,440076.0
2016-06-08 09:30:00,49.96,50.02,49.88,49.99,271819.0,37.1422,37.1868,37.0828,37.1645,271819.0
2016-06-08 09:35:00,49.98,50.12,49.98,50.07,197824.0,37.1571,37.2612,37.1571,37.224,197824.0
2016-06-08 09:40:00,50.06,50.11,50.03,50.05,90633.0,37.2166,37.2537,37.1943,37.2091,90633.0
2016-06-08 09:45:00,50.06,50.09,50.0,50.06,128909.0,37.2166,37.2389,37.172,37.2166,128909.0
2016-06-08 09:50:00,50.06,50.09,50.02,50.05,81641.0,37.2166,37.2389,37.1868,37.2091,81641.0
2016-06-08 09:55:00,50.06,50.1,50.03,50.07,112231.0,37.2166,37.2463,37.1943,37.224,112231.0
2016-06-08 10:00:00,50.06,50.06,50.0,50.03,77329.0,37.2166,37.2166,37.172,37.1943,77329.0
2016-06-08 10:05:00,50.04,50.08,50.03,50.03,116623.0,37.2017,37.2314,37.1943,37.1943,116623.0
2016-06-08 10:10:00,50.03,50.06,50.02,50.03,109821.0,37.1943,37.2166,37.1868,37.1943,109821.0
2016-06-08 10:15:00,50.04,50.04,49.99,50.01,147139.0,37.2017,37.2017,37.1645,37.1794,147139.0
2016-06-08 10:20:00,50.01,50.08,50.01,50.04,206205.0,37.1794,37.2314,37.1794,37.2017,206205.0
2016-06-08 10:25:00,50.05,50.08,50.02,50.04,82872.0,37.2091,37.2314,37.1868,37.2017,82872.0
2016-06-08 10:30:00,50.04,50.07,50.02,50.04,95855.0,37.2017,37.224,37.1868,37.2017,95855.0
2016-06-08 10:35:00,50.04,50.07,50.03,50.05,106047.0,37.2017,37.224,37.1943,37.2091,106047.0
2016-06-08 10:40:00,50.05,50.09,50.04,50.07,77058.0,37.2091,37.2389,37.2017,37.224,77058.0
2016-06-08 10:45:00,50.07,50.09,50.05,50.07,71167.0,37.224,37.2389,37.2091,37.224,71167.0
2016-06-08 10:50:00,50.08,50.11,50.07,50.08,61558.0,37.2314,37.2537,37.224,37.2314,61558.0
2016-06-08 10:55:00,50.08,50.11,50.07,50.1,67055.0,37.2314,37.2537,37.224,37.2463,67055.0
2016-06-08 11:00:00,50.1,50.12,50.07,50.11,71381.0,37.2463,37.2612,37.224,37.2537,71381.0
2016-06-08 11:05:00,50.11,50.13,50.08,50.12,68229.0,37.2537,37.2686,37.2314,37.2612,68229.0
2016-06-08 11:10:00,50.12,50.14,50.1,50.11,77977.0,37.2612,37.2761,37.2463,37.2537,77977.0
2016-06-08 11:15:00,50.11,50.11,50.08,50.11,41542.0,37.2537,37.2537,37.2314,37.2537,41542.0
2016-06-08 11:20:00,50.11,50.14,50.09,50.13,28320.0,37.2537,37.2761,37.2389,37.2686,28320.0
2016-06-08 11:25:00,50.13,50.15,50.12,50.13,45093.0,37.2686,37.2835,37.2612,37.2686,45093.0
2016-06-08 11:30:00,50.13,50.15,50.1,50.12,59082.0,37.2686,37.2835,37.2463,37.2612,59082.0
2016-06-08 11:35:00,50.12,50.15,50.12,50.13,48909.0,37.2612,37.2835,37.2612,37.2686,48909.0
2016-06-08 11:40:00,50.14,50.18,50.14,50.18,61395.0,37.2761,37.3058,37.2761,37.3058,61395.0
2016-06-08 11:45:00,50.18,50.19,50.15,50.17,90232.0,37.3058,37.3132,37.2835,37.2984,90232.0
2016-06-08 11:50:00,50.17,50.18,50.15,50.16,54323.0,37.2984,37.3058,37.2835,37.2909,54323.0
2016-06-08 11:55:00,50.16,50.19,50.16,50.19,49899.0,37.2909,37.3132,37.2909,37.3132,49899.0
2016-06-08 12:00:00,50.19,50.19,50.16,50.18,66730.0,37.3132,37.3132,37.2909,37.3058,66730.0
2016-06-08 12:05:00,50.18,50.19,50.17,50.19,30747.0,37.3058,37.3132,37.2984,37.3132,30747.0
2016-06-08 12:10:00,50.18,50.21,50.18,50.21,61639.0,37.3058,37.3281,37.3058,37.3281,61639.0
2016-06-08 12:15:00,50.21,50.21,50.19,50.2,58775.0,37.3281,37.3281,37.3132,37.3207,58775.0
2016-06-08 12:20:00,50.2,50.21,50.19,50.21,75550.0,37.3207,37.3281,37.3132,37.3281,75550.0
2016-06-08 12:25:00,50.21,50.25,50.2,50.23,124559.0,37.3281,37.3578,37.3207,37.343,124559.0
2016-06-08 12:30:00,50.23,50.23,50.2,50.21,53257.0,37.343,37.343,37.3207,37.3281,53257.0
2016-06-08 12:35:00,50.21,50.22,50.19,50.2,52348.0,37.3281,37.3355,37.3132,37.3207,52348.0
2016-06-08 12:40:00,50.2,50.2,50.18,50.19,34575.0,37.3207,37.3207,37.3058,37.3132,34575.0
2016-06-08 12:45:00,50.19,50.19,50.15,50.17,43914.0,37.3132,37.3132,37.2835,37.2984,43914.0
2016-06-08 12:50:00,50.17,50.18,50.14,50.14,33585.0,37.2984,37.3058,37.2761,37.2761,33585.0
2016-06-08 12:55:00,50.14,50.15,50.11,50.13,87013.0,37.2761,37.2835,37.2537,37.2686,87013.0
2016-06-08 13:00:00,50.14,50.16,50.13,50.15,18573.0,37.2761,37.2909,37.2686,37.2835,18573.0
2016-06-08 13:05:00,50.15,50.17,50.14,50.16,38019.0,37.2835,37.2984,37.2761,37.2909,38019.0
2016-06-08 13:10:00,50.15,50.18,50.14,50.16,47585.0,37.2835,37.3058,37.2761,37.2909,47585.0
2016-06-08 13:15:00,50.16,50.18,50.16,50.17,75984.0,37.2909,37.3058,37.2909,37.2984,75984.0
2016-06-08 13:20:00,50.16,50.18,50.15,50.15,38301.0,37.2909,37.3058,37.2835,37.2835,38301.0
2016-06-08 13:25:00,50.15,50.16,50.13,50.14,31856.0,37.2835,37.2909,37.2686,37.2761,31856.0
2016-06-08 13:30:00,50.14,50.15,50.13,50.15,13500.0,37.2761,37.2835,37.2686,37.2835,13500.0
2016-06-08 13:35:00,50.15,50.16,50.13,50.15,36645.0,37.2835,37.2909,37.2686,37.2835,36645.0
2016-06-08 13:40:00,50.15,50.15,50.13,50.14,37885.0,37.2835,37.2835,37.2686,37.2761,37885.0
2016-06-08 13:45:00,50.14,50.15,50.13,50.14,16277.0,37.2761,37.2835,37.2686,37.2761,16277.0
2016-06-08 13:50:00,50.14,50.15,50.13,50.15,57537.0,37.2761,37.2835,37.2686,37.2835,57537.0
2016-06-08 13:55:00,50.15,50.19,50.15,50.19,44959.0,37.2835,37.3132,37.2835,37.3132,44959.0
2016-06-08 14:00:00,50.19,50.19,50.17,50.19,37469.0,37.3132,37.3132,37.2984,37.3132,37469.0
2016-06-08 14:05:00,50.18,50.19,50.17,50.19,38533.0,37.3058,37.3132,37.2984,37.3132,38533.0
2016-06-08 14:10:00,50.19,50.23,50.19,50.23,92636.0,37.3132,37.343,37.3132,37.343,92636.0
2016-06-08 14:15:00,50.23,50.26,50.22,50.24,72240.0,37.343,37.3653,37.3355,37.3504,72240.0
2016-06-08 14:20:00,50.25,50.25,50.23,50.24,37588.0,37.3578,37.3578,37.343,37.3504,37588.0
2016-06-08 14:25:00,50.24,50.27,50.23,50.27,35479.0,37.3504,37.3727,37.343,37.3727,35479.0
2016-06-08 14:30:00,50.27,50.28,50.26,50.27,127408.0,37.3727,37.3801,37.3653,37.3727,127408.0
2016-06-08 14:35:00,50.27,50.29,50.27,50.29,94286.0,37.3727,37.3876,37.3727,37.3876,94286.0
2016-06-08 14:40:00,50.29,50.3,50.28,50.3,65161.0,37.3876,37.395,37.3801,37.395,65161.0
2016-06-08 14:45:00,50.3,50.31,50.29,50.3,83268.0,37.395,37.4024,37.3876,37.395,83268.0
2016-06-08 14:50:00,50.3,50.3,50.27,50.3,50962.0,37.395,37.395,37.3727,37.395,50962.0
2016-06-08 14:55:00,50.29,50.3,50.28,50.3,34704.0,37.3876,37.395,37.3801,37.395,34704.0
2016-06-08 15:00:00,50.29,50.3,50.27,50.29,33474.0,37.3876,37.395,37.3727,37.3876,33474.0
2016-06-08 15:05:00,50.28,50.29,50.26,50.27,28936.0,37.3801,37.3876,37.3653,37.3727,28936.0
2016-06-08 15:10:00,50.26,50.27,50.26,50.26,29367.0,37.3653,37.3727,37.3653,37.3653,29367.0
2016-06-08 15:15:00,50.26,50.27,50.22,50.24,76461.0,37.3653,37.3727,37.3355,37.3504,76461.0
2016-06-08 15:20:00,50.24,50.24,50.22,50.23,42044.0,37.3504,37.3504,37.3355,37.343,42044.0
2016-06-08 15:25:00,50.23,50.25,50.23,50.23,37805.0,37.343,37.3578,37.343,37.343,37805.0
2016-06-08 15:30:00,50.24,50.24,50.22,50.23,91169.0,37.3504,37.3504,37.3355,37.343,91169.0
2016-06-08 15:35:00,50.23,50.24,50.22,50.23,48377.0,37.343,37.3504,37.3355,37.343,48377.0
2016-06-08 15:40:00,50.23,50.27,50.22,50.27,165145.0,37.343,37.3727,37.3355,37.3727,165145.0
2016-06-08 15:45:00,50.27,50.29,50.27,50.27,82611.0,37.3727,37.3876,37.3727,37.3727,82611.0
2016-06-08 15:50:00,50.28,50.29,50.27,50.28,125821.0,37.3801,37.3876,37.3727,37.3801,125821.0
2016-06-08 15:55:00,50.27,50.3,50.26,50.29,531718.0,37.3727,37.395,37.3653,37.3876,531718.0
2016-06-09 09:30:00,50.3,50.48,50.23,50.37,374596.0,37.395,37.5288,37.343,37.447,374596.0
2016-06-09 09:35:00,50.37,50.42,50.26,50.36,312449.0,37.447,37.4842,37.3653,37.4396,312449.0
2016-06-09 09:40:00,50.36,50.39,50.26,50.34,247610.0,37.4396,37.4619,37.3653,37.4247,247610.0
2016-06-09 09:45:00,50.34,50.34,50.26,50.31,141981.0,37.4247,37.4247,37.3653,37.4024,141981.0
2016-06-09 09:50:00,50.31,50.31,50.25,50.28,188321.0,37.4024,37.4024,37.3578,37.3801,188321.0
2016-06-09 09:55:00,50.29,50.37,50.26,50.37,141710.0,37.3876,37.447,37.3653,37.447,141710.0
2016-06-09 10:00:00,50.37,50.38,50.32,50.34,201606.0,37.447,37.4545,37.4099,37.4247,201606.0
2016-06-09 10:05:00,50.34,50.39,50.33,50.38,158923.0,37.4247,37.4619,37.4173,37.4545,158923.0
2016-06-09 10:10:00,50.38,50.44,50.34,50.43,168257.0,37.4545,37.4991,37.4247,37.4917,168257.0
2016-06-09 10:15:00,50.42,50.45,50.37,50.39,128817.0,37.4842,37.5065,37.447,37.4619,128817.0
2016-06-09 10:20:00,50.39,50.4,50.35,50.36,111785.0,37.4619,37.4693,37.4322,37.4396,111785.0
2016-06-09 10:25:00,50.36,50.37,50.34,50.35,171706.0,37.4396,37.447,37.4247,37.4322,171706.0
2016-06-09 10:30:00,50.34,50.41,50.34,50.4,101788.0,37.4247,37.4768,37.4247,37.4693,101788.0
2016-06-09 10:35:00,50.4,50.44,50.38,50.43,74853.0,37.4693,37.4991,37.4545,37.4917,74853.0
2016-06-09 10:40:00,50.43,50.45,50.4,50.45,49572.0,37.4917,37.5065,37.4693,37.5065,49572.0
2016-06-09 10:45:00,50.45,50.45,50.42,50.45,52735.0,37.5065,37.5065,37.4842,37.5065,52735.0
2016-06-09 10:50:00,50.45,50.46,50.41,50.43,100911.0,37.5065,37.514,37.4768,37.4917,100911.0
2016-06-09 10:55:00,50.43,50.45,50.39,50.39,90315.0,37.4917,37.5065,37.4619,37.4619,90315.0
2016-06-09 11:00:00,50.4,50.44,50.38,50.44,100053.0,37.4693,37.4991,37.4545,37.4991,100053.0
2016-06-09 11:05:00,50.44,50.45,50.41,50.45,145818.0,37.4991,37.5065,37.4768,37.5065,145818.0
2016-06-09 11:10:00,50.45,50.45,50.39,50.43,154058.0,37.5065,37.5065,37.4619,37.4917,154058.0
2016-06-09 11:15:00,50.43,50.44,50.41,50.43,117097.0,37.4917,37.4991,37.4768,37.4917,117097.0
2016-06-09 11:20:00,50.43,50.43,50.36,50.37,87817.0,37.4917,37.4917,37.4396,37.447,87817.0
2016-06-09 11:25:00,50.38,50.38,50.34,50.36,194394.0,37.4545,37.4545,37.4247,37.4396,194394.0
2016-06-09 11:30:00,50.35,50.43,50.35,50.39,67598.0,37.4322,37.4917,37.4322,37.4619,67598.0
2016-06-09 11:35:00,50.39,50.41,50.37,50.38,51698.0,37.4619,37.4768,37.447,37.4545,51698.0
2016-06-09 11:40:00,50.38,50.38,50.36,50.37,61841.0,37.4545,37.4545,37.4396,37.447,61841.0
2016-06-09 11:45:00,50.37,50.39,50.36,50.39,35047.0,37.447,37.4619,37.4396,37.4619,35047.0
2016-06-09 11:50:00,50.39,50.4,50.36,50.39,114801.0,37.4619,37.4693,37.4396,37.4619,114801.0
2016-06-09 11:55:00,50.38,50.39,50.37,50.39,36732.0,37.4545,37.4619,37.447,37.4619,36732.0
2016-06-09 12:00:00,50.38,50.4,50.36,50.4,39329.0,37.4545,37.4693,37.4396,37.4693,39329.0
2016-06-09 12:05:00,50.39,50.42,50.39,50.41,130554.0,37.4619,37.4842,37.4619,37.4768,130554.0
2016-06-09 12:10:00,50.41,50.44,50.41,50.44,59657.0,37.4768,37.4991,37.4768,37.4991,59657.0
2016-06-09 12:15:00,50.44,50.48,50.44,50.47,71553.0,37.4991,37.5288,37.4991,37.5214,71553.0
2016-06-09 12:20:00,50.47,50.49,50.46,50.49,30171.0,37.5214,37.5363,37.514,37.5363,30171.0
2016-06-09 12:25:00,50.48,50.5,50.47,50.49,31502.0,37.5288,37.5437,37.5214,37.5363,31502.0
2016-06-09 12:30:00,50.49,50.52,50.48,50.51,70099.0,37.5363,37.5586,37.5288,37.5511,70099.0
2016-06-09 12:35:00,50.5,50.53,50.5,50.53,47990.0,37.5437,37.566,37.5437,37.566,47990.0
2016-06-09 12:40:00,50.52,50.53,50.5,50.52,52660.0,37.5586,37.566,37.5437,37.5586,52660.0
2016-06-09 12:45:00,50.53,50.53,50.5,50.51,26400.0,37.566,37.566,37.5437,37.5511,26400.0
2016-06-09 12:50:00,50.51,50.55,50.51,50.54,48630.0,37.5511,37.5809,37.5511,37.5734,48630.0
2016-06-09 12:55:00,50.53,50.55,50.52,50.55,44718.0,37.566,37.5809,37.5586,37.5809,44718.0
2016-06-09 13:00:00,50.55,50.57,50.54,50.56,22929.0,37.5809,37.5957,37.5734,37.5883,22929.0
2016-06-09 13:05:00,50.57,50.58,50.54,50.57,162712.0,37.5957,37.6032,37.5734,37.5957,162712.0
2016-06-09 13:10:00,50.57,50.58,50.55,50.56,31319.0,37.5957,37.6032,37.5809,37.5883,31319.0
2016-06-09 13:15:00,50.56,50.59,50.56,50.58,57291.0,37.5883,37.6106,37.5883,37.6032,57291.0
2016-06-09 13:20:00,50.57,50.6,50.56,50.59,83282.0,37.5957,37.618,37.5883,37.6106,83282.0
2016-06-09 13:25:00,50.59,50.62,50.58,50.61,51259.0,37.6106,37.6329,37.6032,37.6255,51259.0
2016-06-09 13:30:00,50.61,50.61,50.58,50.59,79326.0,37.6255,37.6255,37.6032,37.6106,79326.0
2016-06-09 13:35:00,50.6,50.6,50.58,50.58,87331.0,37.618,37.618,37.6032,37.6032,87331.0
2016-06-09 13:40:00,50.58,50.6,50.58,50.6,66654.0,37.6032,37.618,37.6032,37.618,66654.0
2016-06-09 13:45:00,50.59,50.6,50.58,50.59,55205.0,37.6106,37.618,37.6032,37.6106,55205.0
2016-06-09 13:50:00,50.59,50.6,50.56,50.57,58521.0,37.6106,37.618,37.5883,37.5957,58521.0
2016-06-09 13:55:00,50.57,50.59,50.55,50.58,49959.0,37.5957,37.6106,37.5809,37.6032,49959.0
2016-06-09 14:00:00,50.58,50.59,50.56,50.57,29567.0,37.6032,37.6106,37.5883,37.5957,29567.0
2016-06-09 14:05:00,50.57,50.58,50.56,50.57,24314.0,37.5957,37.6032,37.5883,37.5957,24314.0
2016-06-09 14:10:00,50.58,50.59,50.56,50.59,57506.0,37.6032,37.6106,37.5883,37.6106,57506.0
2016-06-09 14:15:00,50.59,50.6,50.57,50.58,30729.0,37.6106,37.618,37.5957,37.6032,30729.0
2016-06-09 14:20:00,50.59,50.59,50.57,50.58,21376.0,37.6106,37.6106,37.5957,37.6032,21376.0
2016-06-09 14:25:00,50.58,50.6,50.57,50.57,40963.0,37.6032,37.618,37.5957,37.5957,40963.0
2016-06-09 14:30:00,50.58,50.6,50.57,50.6,31625.0,37.6032,37.618,37.5957,37.618,31625.0
2016-06-09 14:35:00,50.59,50.61,50.59,50.6,29040.0,37.6106,37.6255,37.6106,37.618,29040.0
2016-06-09 14:40:00,50.6,50.61,50.59,50.61,40533.0,37.618,37.6255,37.6106,37.6255,40533.0
2016-06-09 14:45:00,50.61,50.64,50.61,50.64,74663.0,37.6255,37.6478,37.6255,37.6478,74663.0
2016-06-09 14:50:00,50.63,50.64,50.61,50.63,59952.0,37.6403,37.6478,37.6255,37.6403,59952.0
2016-06-09 14:55:00,50.63,50.63,50.61,50.62,77824.0,37.6403,37.6403,37.6255,37.6329,77824.0
2016-06-09 15:00:00,50.62,50.62,50.59,50.59,106338.0,37.6329,37.6329,37.6106,37.6106,106338.0
2016-06-09 15:05:00,50.59,50.62,50.59,50.62,139366.0,37.6106,37.6329,37.6106,37.6329,139366.0
2016-06-09 15:10:00,50.62,50.62,50.6,50.62,50632.0,37.6329,37.6329,37.618,37.6329,50632.0
2016-06-09 15:15:00,50.62,50.62,50.6,50.62,43676.0,37.6329,37.6329,37.618,37.6329,43676.0
2016-06-09 15:20:00,50.62,50.62,50.6,50.62,86580.0,37.6329,37.6329,37.618,37.6329,86580.0
2016-06-09 15:25:00,50.62,50.62,50.6,50.62,127490.0,37.6329,37.6329,37.618,37.6329,127490.0
2016-06-09 15:30:00,50.62,50.66,50.61,50.65,113384.0,37.6329,37.6626,37.6255,37.6552,113384.0
2016-06-09 15:35:00,50.65,50.75,50.65,50.75,592931.0,37.6552,37.7296,37.6552,37.7296,592931.0
2016-06-09 15:40:00,50.75,50.79,50.75,50.77,677418.0,37.7296,37.7593,37.7296,37.7444,677418.0
2016-06-09 15:45:00,50.78,50.79,50.75,50.79,174302.0,37.7519,37.7593,37.7296,37.7593,174302.0
2016-06-09 15:50:00,50.79,50.79,50.76,50.77,277142.0,37.7593,37.7593,37.737,37.7444,277142.0
2016-06-09 15:55:00,50.77,50.77,50.72,50.72,750329.0,37.7444,37.7444,37.7072,37.7072,750329.0
2016-06-10 09:30:00,50.65,50.91,50.57,50.8,581319.0,37.6552,37.8485,37.5957,37.7667,581319.0
2016-06-10 09:35:00,50.8,50.9,50.68,50.68,426167.0,37.7667,37.8411,37.6775,37.6775,426167.0
2016-06-10 09:40:00,50.67,50.71,50.58,50.59,559781.0,37.6701,37.6998,37.6032,37.6106,559781.0
2016-06-10 09:45:00,50.6,50.64,50.53,50.6,414926.0,37.618,37.6478,37.566,37.618,414926.0
2016-06-10 09:50:00,50.59,50.66,50.57,50.6,229521.0,37.6106,37.6626,37.5957,37.618,229521.0
2016-06-10 09:55:00,50.6,50.68,50.55,50.64,257831.0,37.618,37.6775,37.5809,37.6478,257831.0
2016-06-10 10:00:00,50.64,50.67,50.59,50.6,356290.0,37.6478,37.6701,37.6106,37.618,356290.0
2016-06-10 10:05:00,50.6,50.66,50.59,50.65,169126.0,37.618,37.6626,37.6106,37.6552,169126.0
2016-06-10 10:10:00,50.65,50.69,50.63,50.69,203578.0,37.6552,37.6849,37.6403,37.6849,203578.0
2016-06-10 10:15:00,50.7,50.71,50.65,50.69,277519.0,37.6924,37.6998,37.6552,37.6849,277519.0
2016-06-10 10:20:00,50.7,50.72,50.67,50.69,191501.0,37.6924,37.7072,37.6701,37.6849,191501.0
2016-06-10 10:25:00,50.69,50.78,50.68,50.77,225537.0,37.6849,37.7519,37.6775,37.7444,225537.0
2016-06-10 10:30:00,50.77,50.8,50.76,50.76,145596.0,37.7444,37.7667,37.737,37.737,145596.0
2016-06-10 10:35:00,50.77,50.79,50.73,50.74,301800.0,37.7444,37.7593,37.7147,37.7221,301800.0
2016-06-10 10:40:00,50.75,50.75,50.68,50.69,172926.0,37.7296,37.7296,37.6775,37.6849,172926.0
2016-06-10 10:45:00,50.68,50.71,50.64,50.66,102357.0,37.6775,37.6998,37.6478,37.6626,102357.0
2016-06-10 10:50:00,50.66,50.7,50.65,50.66,135140.0,37.6626,37.6924,37.6552,37.6626,135140.0
2016-06-10 10:55:00,50.66,50.73,50.65,50.71,110451.0,37.6626,37.7147,37.6552,37.6998,110451.0
2016-06-10 11:00:00,50.71,50.73,50.69,50.7,66541.0,37.6998,37.7147,37.6849,37.6924,66541.0
2016-06-10 11:05:00,50.7,50.71,50.67,50.71,77838.0,37.6924,37.6998,37.6701,37.6998,77838.0
2016-06-10 11:10:00,50.71,50.73,50.68,50.68,74443.0,37.6998,37.7147,37.6775,37.6775,74443.0
2016-06-10 11:15:00,50.69,50.69,50.62,50.64,259966.0,37.6849,37.6849,37.6329,37.6478,259966.0
2016-06-10 11:20:00,50.64,50.64,50.57,50.59,180257.0,37.6478,37.6478,37.5957,37.6106,180257.0
2016-06-10 11:25:00,50.59,50.61,50.51,50.55,95733.0,37.6106,37.6255,37.5511,37.5809,95733.0
2016-06-10 11:30:00,50.55,50.61,50.55,50.57,107234.0,37.5809,37.6255,37.5809,37.5957,107234.0
2016-06-10 11:35:00,50.56,50.58,50.54,50.56,64658.0,37.5883,37.6032,37.5734,37.5883,64658.0
2016-06-10 11:40:00,50.56,50.56,50.52,50.54,83644.0,37.5883,37.5883,37.5586,37.5734,83644.0
2016-06-10 11:45:00,50.55,50.59,50.54,50.55,40394.0,37.5809,37.6106,37.5734,37.5809,40394.0
2016-06-10 11:50:00,50.55,50.58,50.53,50.57,54590.0,37.5809,37.6032,37.566,37.5957,54590.0
2016-06-10 11:55:00,50.57,50.62,50.56,50.6,65917.0,37.5957,37.6329,37.5883,37.618,65917.0
2016-06-10 12:00:00,50.6,50.61,50.58,50.6,84151.0,37.618,37.6255,37.6032,37.618,84151.0
2016-06-10 12:05:00,50.61,50.61,50.55,50.57,63213.0,37.6255,37.6255,37.5809,37.5957,63213.0
2016-06-10 12:10:00,50.57,50.6,50.55,50.56,68717.0,37.5957,37.618,37.5809,37.5883,68717.0
2016-06-10 12:15:00,50.56,50.56,50.49,50.49,184715.0,37.5883,37.5883,37.5363,37.5363,184715.0
2016-06-10 12:20:00,50.49,50.51,50.46,50.47,82010.0,37.5363,37.5511,37.514,37.5214,82010.0
2016-06-10 12:25:00,50.47,50.49,50.44,50.44,28379.0,37.5214,37.5363,37.4991,37.4991,28379.0
2016-06-10 12:30:00,50.44,50.46,50.42,50.46,66066.0,37.4991,37.514,37.4842,37.514,66066.0
2016-06-10 12:35:00,50.46,50.48,50.45,50.47,71115.0,37.514,37.5288,37.5065,37.5214,71115.0
2016-06-10 12:40:00,50.47,50.48,50.45,50.47,38063.0,37.5214,37.5288,37.5065,37.5214,38063.0
2016-06-10 12:45:00,50.47,50.5,50.46,50.48,67795.0,37.5214,37.5437,37.514,37.5288,67795.0
2016-06-10 12:50:00,50.48,50.5,50.47,50.49,46616.0,37.5288,37.5437,37.5214,37.5363,46616.0
2016-06-10 12:55:00,50.5,50.51,50.47,50.49,49054.0,37.5437,37.5511,37.5214,37.5363,49054.0
2016-06-10 13:00:00,50.49,50.5,50.48,50.5,30686.0,37.5363,37.5437,37.5288,37.5437,30686.0
2016-06-10 13:05:00,50.5,50.51,50.46,50.49,71943.0,37.5437,37.5511,37.514,37.5363,71943.0
2016-06-10 13:10:00,50.49,50.5,50.46,50.5,62459.0,37.5363,37.5437,37.514,37.5437,62459.0
2016-06-10 13:15:00,50.5,50.52,50.48,50.5,47092.0,37.5437,37.5586,37.5288,37.5437,47092.0
2016-06-10 13:20:00,50.5,50.53,50.49,50.52,78624.0,37.5437,37.566,37.5363,37.5586,78624.0
2016-06-10 13:25:00,50.52,50.53,50.51,50.52,19141.0,37.5586,37.566,37.5511,37.5586,19141.0
2016-06-10 13:30:00,50.52,50.52,50.46,50.47,33371.0,37.5586,37.5586,37.514,37.5214,33371.0
2016-06-10 13:35:00,50.47,50.49,50.46,50.47,27122.0,37.5214,37.5363,37.514,37.5214,27122.0
2016-06-10 13:40:00,50.47,50.48,50.45,50.46,100392.0,37.5214,37.5288,37.5065,37.514,100392.0
2016-06-10 13:45:00,50.46,50.46,50.4,50.4,142522.0,37.514,37.514,37.4693,37.4693,142522.0
2016-06-10 13:50:00,50.4,50.42,50.38,50.41,74119.0,37.4693,37.4842,37.4545,37.4768,74119.0
2016-06-10 13:55:00,50.41,50.45,50.4,50.42,352256.0,37.4768,37.5065,37.4693,37.4842,352256.0
2016-06-10 14:00:00,50.42,50.43,50.4,50.43,312570.0,37.4842,37.4917,37.4693,37.4917,312570.0
2016-06-10 14:05:00,50.43,50.46,50.4,50.42,340654.0,37.4917,37.514,37.4693,37.4842,340654.0
2016-06-10 14:10:00,50.41,50.44,50.37,50.42,217796.0,37.4768,37.4991,37.447,37.4842,217796.0
2016-06-10 14:15:00,50.42,50.44,50.41,50.41,131810.0,37.4842,37.4991,37.4768,37.4768,131810.0
2016-06-10 14:20:00,50.41,50.48,50.4,50.48,146584.0,37.4768,37.5288,37.4693,37.5288,146584.0
2016-06-10 14:25:00,50.47,50.51,50.46,50.5,112153.0,37.5214,37.5511,37.514,37.5437,112153.0
2016-06-10 14:30:00,50.49,50.5,50.45,50.48,64015.0,37.5363,37.5437,37.5065,37.5288,64015.0
2016-06-10 14:35:00,50.47,50.51,50.44,50.49,76051.0,37.5214,37.5511,37.4991,37.5363,76051.0
2016-06-10 14:40:00,50.49,50.5,50.46,50.48,49945.0,37.5363,37.5437,37.514,37.5288,49945.0
2016-06-10 14:45:00,50.48,50.48,50.45,50.45,48649.0,37.5288,37.5288,37.5065,37.5065,48649.0
2016-06-10 14:50:00,50.46,50.46,50.43,50.45,69375.0,37.514,37.514,37.4917,37.5065,69375.0
2016-06-10 14:55:00,50.45,50.45,50.43,50.44,137331.0,37.5065,37.5065,37.4917,37.4991,137331.0
2016-06-10 15:00:00,50.44,50.44,50.4,50.42,137034.0,37.4991,37.4991,37.4693,37.4842,137034.0
2016-06-10 15:05:00,50.43,50.46,50.41,50.45,105357.0,37.4917,37.514,37.4768,37.5065,105357.0
2016-06-10 15:10:00,50.45,50.45,50.42,50.42,109740.0,37.5065,37.5065,37.4842,37.4842,109740.0
2016-06-10 15:15:00,50.42,50.46,50.42,50.43,120477.0,37.4842,37.514,37.4842,37.4917,120477.0
2016-06-10 15:20:00,50.44,50.47,50.43,50.47,57417.0,37.4991,37.5214,37.4917,37.5214,57417.0
2016-06-10 15:25:00,50.47,50.47,50.43,50.44,93541.0,37.5214,37.5214,37.4917,37.4991,93541.0
2016-06-10 15:30:00,50.45,50.5,50.44,50.49,309943.0,37.5065,37.5437,37.4991,37.5363,309943.0
2016-06-10 15:35:00,50.49,50.51,50.48,50.51,169827.0,37.5363,37.5511,37.5288,37.5511,169827.0
2016-06-10 15:40:00,50.5,50.54,50.49,50.54,128003.0,37.5437,37.5734,37.5363,37.5734,128003.0
2016-06-10 15:45:00,50.54,50.65,50.53,50.64,540083.0,37.5734,37.6552,37.566,37.6478,540083.0
2016-06-10 15:50:00,50.64,50.64,50.58,50.59,458332.0,37.6478,37.6478,37.6032,37.6106,458332.0
2016-06-10 15:55:00,50.59,50.6,50.58,50.58,495136.0,37.6106,37.618,37.6032,37.6032,495136.0
2016-06-13 09:30:00,50.65,50.84,50.61,50.75,582942.0,37.6552,37.7965,37.6255,37.7296,582942.0
2016-06-13 09:35:00,50.75,50.77,50.63,50.73,407754.0,37.7296,37.7444,37.6403,37.7147,407754.0
2016-06-13 09:40:00,50.73,50.73,50.63,50.68,573766.0,37.7147,37.7147,37.6403,37.6775,573766.0
2016-06-13 09:45:00,50.68,50.69,50.5,50.53,285867.0,37.6775,37.6849,37.5437,37.566,285867.0
2016-06-13 09:50:00,50.53,50.6,50.47,50.51,180337.0,37.566,37.618,37.5214,37.5511,180337.0
2016-06-13 09:55:00,50.5,50.65,50.5,50.65,255041.0,37.5437,37.6552,37.5437,37.6552,255041.0
2016-06-13 10:00:00,50.64,50.67,50.58,50.64,191076.0,37.6478,37.6701,37.6032,37.6478,191076.0
2016-06-13 10:05:00,50.63,50.65,50.58,50.6,153354.0,37.6403,37.6552,37.6032,37.618,153354.0
2016-06-13 10:10:00,50.6,50.61,50.53,50.58,418216.0,37.618,37.6255,37.566,37.6032,418216.0
2016-06-13 10:15:00,50.57,50.63,50.55,50.58,224715.0,37.5957,37.6403,37.5809,37.6032,224715.0
2016-06-13 10:20:00,50.59,50.66,50.58,50.65,115242.0,37.6106,37.6626,37.6032,37.6552,115242.0
2016-06-13 10:25:00,50.64,50.69,50.61,50.68,76508.0,37.6478,37.6849,37.6255,37.6775,76508.0
2016-06-13 10:30:00,50.68,50.69,50.63,50.65,67320.0,37.6775,37.6849,37.6403,37.6552,67320.0
2016-06-13 10:35:00,50.66,50.69,50.64,50.68,79467.0,37.6626,37.6849,37.6478,37.6775,79467.0
2016-06-13 10:40:00,50.67,50.71,50.66,50.71,159000.0,37.6701,37.6998,37.6626,37.6998,159000.0
2016-06-13 10:45:00,50.7,50.73,50.69,50.72,70188.0,37.6924,37.7147,37.6849,37.7072,70188.0
2016-06-13 10:50:00,50.72,50.73,50.67,50.69,50351.0,37.7072,37.7147,37.6701,37.6849,50351.0
2016-06-13 10:55:00,50.69,50.73,50.66,50.72,70242.0,37.6849,37.7147,37.6626,37.7072,70242.0
2016-06-13 11:00:00,50.72,50.72,50.64,50.67,62685.0,37.7072,37.7072,37.6478,37.6701,62685.0
2016-06-13 11:05:00,50.66,50.66,50.6,50.63,52085.0,37.6626,37.6626,37.618,37.6403,52085.0
2016-06-13 11:10:00,50.63,50.65,50.59,50.61,62008.0,37.6403,37.6552,37.6106,37.6255,62008.0
2016-06-13 11:15:00,50.62,50.64,50.6,50.62,72251.0,37.6329,37.6478,37.618,37.6329,72251.0
2016-06-13 11:20:00,50.62,50.64,50.61,50.63,54003.0,37.6329,37.6478,37.6255,37.6403,54003.0
2016-06-13 11:25:00,50.63,50.65,50.6,50.64,57253.0,37.6403,37.6552,37.618,37.6478,57253.0
2016-06-13 11:30:00,50.64,50.66,50.61,50.62,134719.0,37.6478,37.6626,37.6255,37.6329,134719.0
2016-06-13 11:35:00,50.62,50.64,50.56,50.57,101804.0,37.6329,37.6478,37.5883,37.5957,101804.0
2016-06-13 11:40:00,50.58,50.61,50.58,50.59,46232.0,37.6032,37.6255,37.6032,37.6106,46232.0
2016-06-13 11:45:00,50.59,50.62,50.59,50.61,52543.0,37.6106,37.6329,37.6106,37.6255,52543.0
2016-06-13 11:50:00,50.61,50.61,50.58,50.59,158965.0,37.6255,37.6255,37.6032,37.6106,158965.0
2016-06-13 11:55:00,50.59,50.62,50.59,50.61,66422.0,37.6106,37.6329,37.6106,37.6255,66422.0
2016-06-13 12:00:00,50.6,50.63,50.59,50.63,36589.0,37.618,37.6403,37.6106,37.6403,36589.0
2016-06-13 12:05:00,50.63,50.64,50.6,50.64,38678.0,37.6403,37.6478,37.618,37.6478,38678.0
2016-06-13 12:10:00,50.64,50.65,50.62,50.64,52093.0,37.6478,37.6552,37.6329,37.6478,52093.0
2016-06-13 12:15:00,50.64,50.66,50.63,50.64,71075.0,37.6478,37.6626,37.6403,37.6478,71075.0
2016-06-13 12:20:00,50.63,50.69,50.61,50.67,186463.0,37.6403,37.6849,37.6255,37.6701,186463.0
2016-06-13 12:25:00,50.66,50.71,50.66,50.71,37263.0,37.6626,37.6998,37.6626,37.6998,37263.0
2016-06-13 12:30:00,50.7,50.74,50.68,50.72,80700.0,37.6924,37.7221,37.6775,37.7072,80700.0
2016-06-13 12:35:00,50.71,50.73,50.68,50.69,30270.0,37.6998,37.7147,37.6775,37.6849,30270.0
2016-06-13 12:40:00,50.68,50.73,50.68,50.71,100135.0,37.6775,37.7147,37.6775,37.6998,100135.0
2016-06-13 12:45:00,50.7,50.75,50.7,50.74,86217.0,37.6924,37.7296,37.6924,37.7221,86217.0
2016-06-13 12:50:00,50.74,50.77,50.73,50.77,72696.0,37.7221,37.7444,37.7147,37.7444,72696.0
2016-06-13 12:55:00,50.76,50.78,50.75,50.75,77403.0,37.737,37.7519,37.7296,37.7296,77403.0
2016-06-13 13:00:00,50.76,50.77,50.72,50.72,35353.0,37.737,37.7444,37.7072,37.7072,35353.0
2016-06-13 13:05:00,50.72,50.73,50.71,50.72,35546.0,37.7072,37.7147,37.6998,37.7072,35546.0
2016-06-13 13:10:00,50.72,50.73,50.69,50.7,41156.0,37.7072,37.7147,37.6849,37.6924,41156.0
2016-06-13 13:15:00,50.71,50.71,50.64,50.65,69830.0,37.6998,37.6998,37.6478,37.6552,69830.0
2016-06-13 13:20:00,50.65,50.66,50.64,50.65,32955.0,37.6552,37.6626,37.6478,37.6552,32955.0
2016-06-13 13:25:00,50.64,50.66,50.63,50.64,30331.0,37.6478,37.6626,37.6403,37.6478,30331.0
2016-06-13 13:30:00,50.64,50.65,50.58,50.59,294237.0,37.6478,37.6552,37.6032,37.6106,294237.0
2016-06-13 13:35:00,50.6,50.6,50.55,50.55,63744.0,37.618,37.618,37.5809,37.5809,63744.0
2016-06-13 13:40:00,50.55,50.62,50.54,50.6,95893.0,37.5809,37.6329,37.5734,37.618,95893.0
2016-06-13 13:45:00,50.61,50.62,50.58,50.59,45072.0,37.6255,37.6329,37.6032,37.6106,45072.0
2016-06-13 13:50:00,50.58,50.59,50.54,50.54,59586.0,37.6032,37.6106,37.5734,37.5734,59586.0
2016-06-13 13:55:00,50.54,50.56,50.51,50.55,47560.0,37.5734,37.5883,37.5511,37.5809,47560.0
2016-06-13 14:00:00,50.56,50.59,50.54,50.57,118526.0,37.5883,37.6106,37.5734,37.5957,118526.0
2016-06-13 14:05:00,50.57,50.64,50.56,50.63,371087.0,37.5957,37.6478,37.5883,37.6403,371087.0
2016-06-13 14:10:00,50.63,50.68,50.62,50.67,96702.0,37.6403,37.6775,37.6329,37.6701,96702.0
2016-06-13 14:15:00,50.67,50.68,50.64,50.66,148087.0,37.6701,37.6775,37.6478,37.6626,148087.0
2016-06-13 14:20:00,50.66,50.66,50.62,50.66,109058.0,37.6626,37.6626,37.6329,37.6626,109058.0
2016-06-13 14:25:00,50.65,50.67,50.64,50.66,170246.0,37.6552,37.6701,37.6478,37.6626,170246.0
2016-06-13 14:30:00,50.66,50.66,50.63,50.65,51553.0,37.6626,37.6626,37.6403,37.6552,51553.0
2016-06-13 14:35:00,50.65,50.66,50.62,50.64,39011.0,37.6552,37.6626,37.6329,37.6478,39011.0
2016-06-13 14:40:00,50.64,50.68,50.64,50.67,47598.0,37.6478,37.6775,37.6478,37.6701,47598.0
2016-06-13 14:45:00,50.66,50.67,50.64,50.64,212639.0,37.6626,37.6701,37.6478,37.6478,212639.0
2016-06-13 14:50:00,50.65,50.65,50.61,50.63,156446.0,37.6552,37.6552,37.6255,37.6403,156446.0
2016-06-13 14:55:00,50.63,50.63,50.6,50.6,154232.0,37.6403,37.6403,37.618,37.618,154232.0
2016-06-13 15:00:00,50.6,50.61,50.57,50.58,160545.0,37.618,37.6255,37.5957,37.6032,160545.0
2016-06-13 15:05:00,50.58,50.59,50.54,50.55,129395.0,37.6032,37.6106,37.5734,37.5809,129395.0
2016-06-13 15:10:00,50.55,50.57,50.5,50.51,74578.0,37.5809,37.5957,37.5437,37.5511,74578.0
2016-06-13 15:15:00,50.51,50.54,50.48,50.54,357516.0,37.5511,37.5734,37.5288,37.5734,357516.0
2016-06-13 15:20:00,50.54,50.55,50.53,50.53,60557.0,37.5734,37.5809,37.566,37.566,60557.0
2016-06-13 15:25:00,50.53,50.54,50.5,50.54,74093.0,37.566,37.5734,37.5437,37.5734,74093.0
2016-06-13 15:30:00,50.53,50.58,50.53,50.57,213429.0,37.566,37.6032,37.566,37.5957,213429.0
2016-06-13 15:35:00,50.57,50.58,50.5,50.54,144208.0,37.5957,37.6032,37.5437,37.5734,144208.0
2016-06-13 15:40:00,50.53,50.54,50.5,50.5,184409.0,37.566,37.5734,37.5437,37.5437,184409.0
2016-06-13 15:45:00,50.5,50.51,50.47,50.48,175531.0,37.5437,37.5511,37.5214,37.5288,175531.0
2016-06-13 15:50:00,50.48,50.5,50.47,50.49,395686.0,37.5288,37.5437,37.5214,37.5363,395686.0
2016-06-13 15:55:00,50.49,50.54,50.48,50.52,613875.0,37.5363,37.5734,37.5288,37.5586,613875.0
2016-06-14 09:30:00,50.53,50.6,50.39,50.4,482699.0,37.566,37.618,37.4619,37.4693,482699.0
2016-06-14 09:35:00,50.41,50.43,50.26,50.38,324016.0,37.4768,37.4917,37.3653,37.4545,324016.0
2016-06-14 09:40:00,50.38,50.5,50.37,50.48,393482.0,37.4545,37.5437,37.447,37.5288,393482.0
2016-06-14 09:45:00,50.47,50.57,50.45,50.48,150257.0,37.5214,37.5957,37.5065,37.5288,150257.0
2016-06-14 09:50:00,50.48,50.57,50.45,50.45,179354.0,37.5288,37.5957,37.5065,37.5065,179354.0
2016-06-14 09:55:00,50.45,50.47,50.4,50.44,440845.0,37.5065,37.5214,37.4693,37.4991,440845.0
2016-06-14 10:00:00,50.45,50.48,50.41,50.45,186174.0,37.5065,37.5288,37.4768,37.5065,186174.0
2016-06-14 10:05:00,50.44,50.47,50.41,50.42,555600.0,37.4991,37.5214,37.4768,37.4842,555600.0
2016-06-14 10:10:00,50.43,50.48,50.39,50.4,334632.0,37.4917,37.5288,37.4619,37.4693,334632.0
2016-06-14 10:15:00,50.4,50.49,50.39,50.47,123986.0,37.4693,37.5363,37.4619,37.5214,123986.0
2016-06-14 10:20:00,50.48,50.49,50.41,50.43,244372.0,37.5288,37.5363,37.4768,37.4917,244372.0
2016-06-14 10:25:00,50.43,50.48,50.42,50.46,254487.0,37.4917,37.5288,37.4842,37.514,254487.0
2016-06-14 10:30:00,50.46,50.46,50.43,50.45,146616.0,37.514,37.514,37.4917,37.5065,146616.0
2016-06-14 10:35:00,50.45,50.46,50.42,50.44,138668.0,37.5065,37.514,37.4842,37.4991,138668.0
2016-06-14 10:40:00,50.44,50.5,50.44,50.5,159384.0,37.4991,37.5437,37.4991,37.5437,159384.0
2016-06-14 10:45:00,50.5,50.5,50.44,50.47,183236.0,37.5437,37.5437,37.4991,37.5214,183236.0
2016-06-14 10:50:00,50.47,50.49,50.45,50.47,145479.0,37.5214,37.5363,37.5065,37.5214,145479.0
2016-06-14 10:55:00,50.48,50.51,50.47,50.48,235464.0,37.5288,37.5511,37.5214,37.5288,235464.0
2016-06-14 11:00:00,50.48,50.55,50.46,50.54,116380.0,37.5288,37.5809,37.514,37.5734,116380.0
2016-06-14 11:05:00,50.56,50.65,50.55,50.64,105649.0,37.5883,37.6552,37.5809,37.6478,105649.0
2016-06-14 11:10:00,50.65,50.7,50.62,50.62,292385.0,37.6552,37.6924,37.6329,37.6329,292385.0
2016-06-14 11:15:00,50.62,50.64,50.59,50.62,103932.0,37.6329,37.6478,37.6106,37.6329,103932.0
2016-06-14 11:20:00,50.62,50.65,50.6,50.64,54290.0,37.6329,37.6552,37.618,37.6478,54290.0
2016-06-14 11:25:00,50.64,50.64,50.57,50.58,78556.0,37.6478,37.6478,37.5957,37.6032,78556.0
2016-06-14 11:30:00,50.59,50.6,50.53,50.55,69299.0,37.6106,37.618,37.566,37.5809,69299.0
2016-06-14 11:35:00,50.54,50.59,50.53,50.58,79470.0,37.5734,37.6106,37.566,37.6032,79470.0
2016-06-14 11:40:00,50.59,50.63,50.58,50.61,51142.0,37.6106,37.6403,37.6032,37.6255,51142.0
2016-06-14 11:45:00,50.61,50.62,50.58,50.6,30061.0,37.6255,37.6329,37.6032,37.618,30061.0
2016-06-14 11:50:00,50.59,50.62,50.58,50.61,67012.0,37.6106,37.6329,37.6032,37.6255,67012.0
2016-06-14 11:55:00,50.6,50.62,50.59,50.6,37175.0,37.618,37.6329,37.6106,37.618,37175.0
2016-06-14 12:00:00,50.61,50.64,50.6,50.63,41991.0,37.6255,37.6478,37.618,37.6403,41991.0
2016-06-14 12:05:00,50.64,50.64,50.61,50.63,29204.0,37.6478,37.6478,37.6255,37.6403,29204.0
2016-06-14 12:10:00,50.63,50.68,50.62,50.68,44450.0,37.6403,37.6775,37.6329,37.6775,44450.0
2016-06-14 12:15:00,50.69,50.7,50.67,50.7,25999.0,37.6849,37.6924,37.6701,37.6924,25999.0
2016-06-14 12:20:00,50.7,50.73,50.7,50.72,55074.0,37.6924,37.7147,37.6924,37.7072,55074.0
2016-06-14 12:25:00,50.72,50.76,50.72,50.75,31914.0,37.7072,37.737,37.7072,37.7296,31914.0
2016-06-14 12:30:00,50.75,50.75,50.72,50.72,47093.0,37.7296,37.7296,37.7072,37.7072,47093.0
2016-06-14 12:35:00,50.72,50.73,50.7,50.71,82311.0,37.7072,37.7147,37.6924,37.6998,82311.0
2016-06-14 12:40:00,50.71,50.72,50.67,50.69,124326.0,37.6998,37.7072,37.6701,37.6849,124326.0
2016-06-14 12:45:00,50.69,50.7,50.67,50.7,16386.0,37.6849,37.6924,37.6701,37.6924,16386.0
2016-06-14 12:50:00,50.7,50.71,50.68,50.69,27212.0,37.6924,37.6998,37.6775,37.6849,27212.0
2016-06-14 12:55:00,50.7,50.7,50.65,50.66,58491.0,37.6924,37.6924,37.6552,37.6626,58491.0
2016-06-14 13:00:00,50.67,50.67,50.61,50.64,178695.0,37.6701,37.6701,37.6255,37.6478,178695.0
2016-06-14 13:05:00,50.64,50.64,50.6,50.6,39432.0,37.6478,37.6478,37.618,37.618,39432.0
2016-06-14 13:10:00,50.61,50.62,50.59,50.61,53247.0,37.6255,37.6329,37.6106,37.6255,53247.0
2016-06-14 13:15:00,50.61,50.63,50.59,50.62,63743.0,37.6255,37.6403,37.6106,37.6329,63743.0
2016-06-14 13:20:00,50.63,50.65,50.62,50.64,46038.0,37.6403,37.6552,37.6329,37.6478,46038.0
2016-06-14 13:25:00,50.64,50.65,50.61,50.63,79484.0,37.6478,37.6552,37.6255,37.6403,79484.0
2016-06-14 13:30:00,50.62,50.66,50.62,50.66,47103.0,37.6329,37.6626,37.6329,37.6626,47103.0
2016-06-14 13:35:00,50.65,50.65,50.63,50.64,38023.0,37.6552,37.6552,37.6403,37.6478,38023.0
2016-06-14 13:40:00,50.64,50.64,50.61,50.62,51195.0,37.6478,37.6478,37.6255,37.6329,51195.0
2016-06-14 13:45:00,50.61,50.62,50.59,50.6,47907.0,37.6255,37.6329,37.6106,37.618,47907.0
2016-06-14 13:50:00,50.6,50.63,50.59,50.61,57521.0,37.618,37.6403,37.6106,37.6255,57521.0
2016-06-14 13:55:00,50.6,50.6,50.57,50.59,52645.0,37.618,37.618,37.5957,37.6106,52645.0
2016-06-14 14:00:00,50.58,50.59,50.54,50.56,152428.0,37.6032,37.6106,37.5734,37.5883,152428.0
2016-06-14 14:05:00,50.56,50.58,50.54,50.55,49635.0,37.5883,37.6032,37.5734,37.5809,49635.0
2016-06-14 14:10:00,50.54,50.57,50.51,50.56,78001.0,37.5734,37.5957,37.5511,37.5883,78001.0
2016-06-14 14:15:00,50.55,50.58,50.54,50.57,43602.0,37.5809,37.6032,37.5734,37.5957,43602.0
2016-06-14 14:20:00,50.57,50.58,50.55,50.58,111336.0,37.5957,37.6032,37.5809,37.6032,111336.0
2016-06-14 14:25:00,50.58,50.63,50.56,50.63,412324.0,37.6032,37.6403,37.5883,37.6403,412324.0
2016-06-14 14:30:00,50.63,50.64,50.59,50.6,65294.0,37.6403,37.6478,37.6106,37.618,65294.0
2016-06-14 14:35:00,50.6,50.6,50.55,50.57,84255.0,37.618,37.618,37.5809,37.5957,84255.0
2016-06-14 14:40:00,50.57,50.61,50.56,50.61,55920.0,37.5957,37.6255,37.5883,37.6255,55920.0
2016-06-14 14:45:00,50.61,50.61,50.55,50.58,62595.0,37.6255,37.6255,37.5809,37.6032,62595.0
2016-06-14 14:50:00,50.58,50.58,50.54,50.55,53368.0,37.6032,37.6032,37.5734,37.5809,53368.0
2016-06-14 14:55:00,50.55,50.56,50.51,50.53,99207.0,37.5809,37.5883,37.5511,37.566,99207.0
2016-06-14 15:00:00,50.53,50.58,50.48,50.57,158988.0,37.566,37.6032,37.5288,37.5957,158988.0
2016-06-14 15:05:00,50.57,50.63,50.56,50.61,87663.0,37.5957,37.6403,37.5883,37.6255,87663.0
2016-06-14 15:10:00,50.61,50.63,50.58,50.63,125935.0,37.6255,37.6403,37.6032,37.6403,125935.0
2016-06-14 15:15:00,50.63,50.68,50.63,50.65,144954.0,37.6403,37.6775,37.6403,37.6552,144954.0
2016-06-14 15:20:00,50.65,50.68,50.63,50.63,144600.0,37.6552,37.6775,37.6403,37.6403,144600.0
2016-06-14 15:25:00,50.63,50.71,50.62,50.71,103998.0,37.6403,37.6998,37.6329,37.6998,103998.0
2016-06-14 15:30:00,50.7,50.71,50.65,50.7,220806.0,37.6924,37.6998,37.6552,37.6924,220806.0
2016-06-14 15:35:00,50.7,50.7,50.65,50.69,185286.0,37.6924,37.6924,37.6552,37.6849,185286.0
2016-06-14 15:40:00,50.69,50.73,50.67,50.71,156079.0,37.6849,37.7147,37.6701,37.6998,156079.0
2016-06-14 15:45:00,50.71,50.71,50.66,50.67,230866.0,37.6998,37.6998,37.6626,37.6701,230866.0
2016-06-14 15:50:00,50.67,50.74,50.66,50.74,374930.0,37.6701,37.7221,37.6626,37.7221,374930.0
2016-06-14 15:55:00,50.73,50.81,50.72,50.79,802175.0,37.7147,37.7742,37.7072,37.7593,802175.0
2016-06-15 09:30:00,50.76,50.8,50.66,50.74,335445.0,37.737,37.7667,37.6626,37.7221,335445.0
2016-06-15 09:35:00,50.75,50.86,50.72,50.75,312197.0,37.7296,37.8113,37.7072,37.7296,312197.0
2016-06-15 09:40:00,50.76,50.79,50.67,50.71,198549.0,37.737,37.7593,37.6701,37.6998,198549.0
2016-06-15 09:45:00,50.71,50.75,50.64,50.65,144517.0,37.6998,37.7296,37.6478,37.6552,144517.0
2016-06-15 09:50:00,50.64,50.7,50.63,50.65,97894.0,37.6478,37.6924,37.6403,37.6552,97894.0
2016-06-15 09:55:00,50.65,50.68,50.61,50.65,195411.0,37.6552,37.6775,37.6255,37.6552,195411.0
2016-06-15 10:00:00,50.65,50.68,50.62,50.67,165315.0,37.6552,37.6775,37.6329,37.6701,165315.0
2016-06-15 10:05:00,50.67,50.7,50.63,50.66,122879.0,37.6701,37.6924,37.6403,37.6626,122879.0
2016-06-15 10:10:00,50.66,50.67,50.59,50.63,178965.0,37.6626,37.6701,37.6106,37.6403,178965.0
2016-06-15 10:15:00,50.62,50.63,50.57,50.59,222290.0,37.6329,37.6403,37.5957,37.6106,222290.0
2016-06-15 10:20:00,50.59,50.61,50.56,50.57,118450.0,37.6106,37.6255,37.5883,37.5957,118450.0
2016-06-15 10:25:00,50.57,50.58,50.53,50.55,227294.0,37.5957,37.6032,37.566,37.5809,227294.0
2016-06-15 10:30:00,50.56,50.58,50.53,50.57,167588.0,37.5883,37.6032,37.566,37.5957,167588.0
2016-06-15 10:35:00,50.56,50.59,50.55,50.58,168260.0,37.5883,37.6106,37.5809,37.6032,168260.0
2016-06-15 10:40:00,50.58,50.59,50.54,50.56,219761.0,37.6032,37.6106,37.5734,37.5883,219761.0
2016-06-15 10:45:00,50.56,50.57,50.54,50.55,101839.0,37.5883,37.5957,37.5734,37.5809,101839.0
2016-06-15 10:50:00,50.54,50.55,50.42,50.43,151559.0,37.5734,37.5809,37.4842,37.4917,151559.0
2016-06-15 10:55:00,50.43,50.45,50.4,50.41,94538.0,37.4917,37.5065,37.4693,37.4768,94538.0
2016-06-15 11:00:00,50.41,50.41,50.36,50.36,41296.0,37.4768,37.4768,37.4396,37.4396,41296.0
2016-06-15 11:05:00,50.37,50.37,50.31,50.33,94210.0,37.447,37.447,37.4024,37.4173,94210.0
2016-06-15 11:10:00,50.32,50.35,50.31,50.31,65496.0,37.4099,37.4322,37.4024,37.4024,65496.0
2016-06-15 11:15:00,50.31,50.34,50.3,50.32,85433.0,37.4024,37.4247,37.395,37.4099,85433.0
2016-06-15 11:20:00,50.33,50.39,50.31,50.39,129551.0,37.4173,37.4619,37.4024,37.4619,129551.0
2016-06-15 11:25:00,50.39,50.47,50.38,50.46,211318.0,37.4619,37.5214,37.4545,37.514,211318.0
2016-06-15 11:30:00,50.46,50.49,50.42,50.46,132443.0,37.514,37.5363,37.4842,37.514,132443.0
2016-06-15 11:35:00,50.46,50.47,50.43,50.43,70710.0,37.514,37.5214,37.4917,37.4917,70710.0
2016-06-15 11:40:00,50.43,50.46,50.41,50.41,77089.0,37.4917,37.514,37.4768,37.4768,77089.0
2016-06-15 11:45:00,50.42,50.42,50.36,50.37,64053.0,37.4842,37.4842,37.4396,37.447,64053.0
2016-06-15 11:50:00,50.39,50.4,50.34,50.37,38447.0,37.4619,37.4693,37.4247,37.447,38447.0
2016-06-15 11:55:00,50.37,50.38,50.33,50.36,41137.0,37.447,37.4545,37.4173,37.4396,41137.0
2016-06-15 12:00:00,50.36,50.39,50.35,50.38,47959.0,37.4396,37.4619,37.4322,37.4545,47959.0
2016-06-15 12:05:00,50.38,50.41,50.36,50.39,224324.0,37.4545,37.4768,37.4396,37.4619,224324.0
2016-06-15 12:10:00,50.4,50.41,50.39,50.39,49560.0,37.4693,37.4768,37.4619,37.4619,49560.0
2016-06-15 12:15:00,50.39,50.4,50.35,50.36,34918.0,37.4619,37.4693,37.4322,37.4396,34918.0
2016-06-15 12:20:00,50.38,50.38,50.32,50.33,61793.0,37.4545,37.4545,37.4099,37.4173,61793.0
2016-06-15 12:25:00,50.33,50.35,50.3,50.3,42365.0,37.4173,37.4322,37.395,37.395,42365.0
2016-06-15 12:30:00,50.3,50.35,50.29,50.35,152595.0,37.395,37.4322,37.3876,37.4322,152595.0
2016-06-15 12:35:00,50.34,50.34,50.32,50.33,44727.0,37.4247,37.4247,37.4099,37.4173,44727.0
2016-06-15 12:40:00,50.33,50.35,50.32,50.35,91811.0,37.4173,37.4322,37.4099,37.4322,91811.0
2016-06-15 12:45:00,50.34,50.36,50.32,50.35,138532.0,37.4247,37.4396,37.4099,37.4322,138532.0
2016-06-15 12:50:00,50.36,50.36,50.34,50.35,34445.0,37.4396,37.4396,37.4247,37.4322,34445.0
2016-06-15 12:55:00,50.34,50.36,50.33,50.34,44586.0,37.4247,37.4396,37.4173,37.4247,44586.0
2016-06-15 13:00:00,50.34,50.35,50.32,50.33,45574.0,37.4247,37.4322,37.4099,37.4173,45574.0
2016-06-15 13:05:00,50.33,50.34,50.3,50.31,85398.0,37.4173,37.4247,37.395,37.4024,85398.0
2016-06-15 13:10:00,50.3,50.31,50.29,50.29,26850.0,37.395,37.4024,37.3876,37.3876,26850.0
2016-06-15 13:15:00,50.29,50.31,50.28,50.29,47509.0,37.3876,37.4024,37.3801,37.3876,47509.0
2016-06-15 13:20:00,50.29,50.3,50.28,50.29,29098.0,37.3876,37.395,37.3801,37.3876,29098.0
2016-06-15 13:25:00,50.3,50.31,50.29,50.29,50252.0,37.395,37.4024,37.3876,37.3876,50252.0
2016-06-15 13:30:00,50.3,50.32,50.29,50.32,65408.0,37.395,37.4099,37.3876,37.4099,65408.0
2016-06-15 13:35:00,50.31,50.31,50.3,50.3,139345.0,37.4024,37.4024,37.395,37.395,139345.0
2016-06-15 13:40:00,50.31,50.35,50.29,50.34,122669.0,37.4024,37.4322,37.3876,37.4247,122669.0
2016-06-15 13:45:00,50.36,50.38,50.35,50.37,28358.0,37.4396,37.4545,37.4322,37.447,28358.0
2016-06-15 13:50:00,50.37,50.45,50.37,50.44,74335.0,37.447,37.5065,37.447,37.4991,74335.0
2016-06-15 13:55:00,50.45,50.46,50.41,50.42,149680.0,37.5065,37.514,37.4768,37.4842,149680.0
2016-06-15 14:00:00,50.44,50.71,50.44,50.64,929122.0,37.4991,37.6998,37.4991,37.6478,929122.0
2016-06-15 14:05:00,50.62,50.68,50.52,50.53,237704.0,37.6329,37.6775,37.5586,37.566,237704.0
2016-06-15 14:10:00,50.54,50.58,50.52,50.57,181600.0,37.5734,37.6032,37.5586,37.5957,181600.0
2016-06-15 14:15:00,50.57,50.62,50.55,50.59,119913.0,37.5957,37.6329,37.5809,37.6106,119913.0
2016-06-15 14:20:00,50.59,50.62,50.57,50.6,82413.0,37.6106,37.6329,37.5957,37.618,82413.0
2016-06-15 14:25:00,50.6,50.62,50.58,50.59,129891.0,37.618,37.6329,37.6032,37.6106,129891.0
2016-06-15 14:30:00,50.59,50.63,50.55,50.61,144264.0,37.6106,37.6403,37.5809,37.6255,144264.0
2016-06-15 14:35:00,50.61,50.63,50.57,50.58,64028.0,37.6255,37.6403,37.5957,37.6032,64028.0
2016-06-15 14:40:00,50.59,50.63,50.57,50.63,62968.0,37.6106,37.6403,37.5957,37.6403,62968.0
2016-06-15 14:45:00,50.63,50.71,50.61,50.68,123850.0,37.6403,37.6998,37.6255,37.6775,123850.0
2016-06-15 14:50:00,50.68,50.68,50.59,50.6,111854.0,37.6775,37.6775,37.6106,37.618,111854.0
2016-06-15 14:55:00,50.6,50.61,50.56,50.59,61788.0,37.618,37.6255,37.5883,37.6106,61788.0
2016-06-15 15:00:00,50.58,50.59,50.54,50.55,54192.0,37.6032,37.6106,37.5734,37.5809,54192.0
2016-06-15 15:05:00,50.56,50.58,50.56,50.57,30668.0,37.5883,37.6032,37.5883,37.5957,30668.0
2016-06-15 15:10:00,50.56,50.61,50.55,50.6,102926.0,37.5883,37.6255,37.5809,37.618,102926.0
2016-06-15 15:15:00,50.59,50.6,50.55,50.59,92497.0,37.6106,37.618,37.5809,37.6106,92497.0
2016-06-15 15:20:00,50.59,50.61,50.58,50.59,121857.0,37.6106,37.6255,37.6032,37.6106,121857.0
2016-06-15 15:25:00,50.6,50.61,50.59,50.61,97974.0,37.618,37.6255,37.6106,37.6255,97974.0
2016-06-15 15:30:00,50.6,50.62,50.59,50.59,165166.0,37.618,37.6329,37.6106,37.6106,165166.0
2016-06-15 15:35:00,50.59,50.61,50.5,50.52,142047.0,37.6106,37.6255,37.5437,37.5586,142047.0
2016-06-15 15:40:00,50.52,50.53,50.46,50.46,144359.0,37.5586,37.566,37.514,37.514,144359.0
2016-06-15 15:45:00,50.45,50.45,50.41,50.42,231418.0,37.5065,37.5065,37.4768,37.4842,231418.0
2016-06-15 15:50:00,50.43,50.43,50.36,50.38,288900.0,37.4917,37.4917,37.4396,37.4545,288900.0
2016-06-15 15:55:00,50.38,50.46,50.37,50.45,509493.0,37.4545,37.514,37.447,37.5065,509493.0
2016-06-16 09:30:00,50.4,50.76,50.4,50.63,338285.0,37.4693,37.737,37.4693,37.6403,338285.0
2016-06-16 09:35:00,50.64,50.66,50.54,50.56,301318.0,37.6478,37.6626,37.5734,37.5883,301318.0
2016-06-16 09:40:00,50.55,50.56,50.49,50.51,534875.0,37.5809,37.5883,37.5363,37.5511,534875.0
2016-06-16 09:45:00,50.51,50.53,50.4,50.43,199482.0,37.5511,37.566,37.4693,37.4917,199482.0
2016-06-16 09:50:00,50.43,50.45,50.36,50.42,125502.0,37.4917,37.5065,37.4396,37.4842,125502.0
2016-06-16 09:55:00,50.42,50.5,50.41,50.47,135134.0,37.4842,37.5437,37.4768,37.5214,135134.0
2016-06-16 10:00:00,50.47,50.55,50.47,50.51,183839.0,37.5214,37.5809,37.5214,37.5511,183839.0
2016-06-16 10:05:00,50.51,50.56,50.5,50.51,99773.0,37.5511,37.5883,37.5437,37.5511,99773.0
2016-06-16 10:10:00,50.52,50.52,50.44,50.44,137790.0,37.5586,37.5586,37.4991,37.4991,137790.0
2016-06-16 10:15:00,50.44,50.48,50.42,50.44,128779.0,37.4991,37.5288,37.4842,37.4991,128779.0
2016-06-16 10:20:00,50.44,50.54,50.43,50.48,260785.0,37.4991,37.5734,37.4917,37.5288,260785.0
2016-06-16 10:25:00,50.48,50.51,50.46,50.49,77448.0,37.5288,37.5511,37.514,37.5363,77448.0
2016-06-16 10:30:00,50.49,50.53,50.46,50.52,73706.0,37.5363,37.566,37.514,37.5586,73706.0
2016-06-16 10:35:00,50.52,50.57,50.49,50.52,85473.0,37.5586,37.5957,37.5363,37.5586,85473.0
2016-06-16 10:40:00,50.52,50.61,50.51,50.61,89841.0,37.5586,37.6255,37.5511,37.6255,89841.0
2016-06-16 10:45:00,50.61,50.62,50.57,50.6,80543.0,37.6255,37.6329,37.5957,37.618,80543.0
2016-06-16 10:50:00,50.59,50.6,50.57,50.59,59201.0,37.6106,37.618,37.5957,37.6106,59201.0
2016-06-16 10:55:00,50.59,50.66,50.59,50.65,63338.0,37.6106,37.6626,37.6106,37.6552,63338.0
2016-06-16 11:00:00,50.65,50.74,50.63,50.72,169533.0,37.6552,37.7221,37.6403,37.7072,169533.0
2016-06-16 11:05:00,50.72,50.77,50.7,50.77,97289.0,37.7072,37.7444,37.6924,37.7444,97289.0
2016-06-16 11:10:00,50.77,50.77,50.7,50.75,72582.0,37.7444,37.7444,37.6924,37.7296,72582.0
2016-06-16 11:15:00,50.75,50.75,50.69,50.7,74252.0,37.7296,37.7296,37.6849,37.6924,74252.0
2016-06-16 11:20:00,50.69,50.72,50.66,50.72,32189.0,37.6849,37.7072,37.6626,37.7072,32189.0
2016-06-16 11:25:00,50.72,50.81,50.7,50.79,118540.0,37.7072,37.7742,37.6924,37.7593,118540.0
2016-06-16 11:30:00,50.8,50.82,50.73,50.74,133260.0,37.7667,37.7816,37.7147,37.7221,133260.0
2016-06-16 11:35:00,50.73,50.75,50.7,50.75,43178.0,37.7147,37.7296,37.6924,37.7296,43178.0
2016-06-16 11:40:00,50.74,50.75,50.68,50.68,59031.0,37.7221,37.7296,37.6775,37.6775,59031.0
2016-06-16 11:45:00,50.69,50.7,50.66,50.7,87541.0,37.6849,37.6924,37.6626,37.6924,87541.0
2016-06-16 11:50:00,50.69,50.7,50.65,50.7,98213.0,37.6849,37.6924,37.6552,37.6924,98213.0
2016-06-16 11:55:00,50.69,50.7,50.64,50.65,77799.0,37.6849,37.6924,37.6478,37.6552,77799.0
2016-06-16 12:00:00,50.64,50.69,50.64,50.68,78269.0,37.6478,37.6849,37.6478,37.6775,78269.0
2016-06-16 12:05:00,50.69,50.69,50.65,50.67,31108.0,37.6849,37.6849,37.6552,37.6701,31108.0
2016-06-16 12:10:00,50.67,50.69,50.64,50.69,63279.0,37.6701,37.6849,37.6478,37.6849,63279.0
2016-06-16 12:15:00,50.68,50.74,50.67,50.71,64215.0,37.6775,37.7221,37.6701,37.6998,64215.0
2016-06-16 12:20:00,50.72,50.8,50.7,50.8,166499.0,37.7072,37.7667,37.6924,37.7667,166499.0
2016-06-16 12:25:00,50.8,50.81,50.75,50.78,101096.0,37.7667,37.7742,37.7296,37.7519,101096.0
2016-06-16 12:30:00,50.78,50.79,50.74,50.77,195158.0,37.7519,37.7593,37.7221,37.7444,195158.0
2016-06-16 12:35:00,50.78,50.81,50.77,50.81,73893.0,37.7519,37.7742,37.7444,37.7742,73893.0
2016-06-16 12:40:00,50.8,50.89,50.79,50.89,161952.0,37.7667,37.8336,37.7593,37.8336,161952.0
2016-06-16 12:45:00,50.88,50.89,50.86,50.87,100817.0,37.8262,37.8336,37.8113,37.8188,100817.0
2016-06-16 12:50:00,50.87,50.88,50.79,50.83,78313.0,37.8188,37.8262,37.7593,37.789,78313.0
2016-06-16 12:55:00,50.82,50.84,50.79,50.8,90307.0,37.7816,37.7965,37.7593,37.7667,90307.0
2016-06-16 13:00:00,50.81,50.86,50.8,50.8,122218.0,37.7742,37.8113,37.7667,37.7667,122218.0
2016-06-16 13:05:00,50.8,50.81,50.71,50.74,129247.0,37.7667,37.7742,37.6998,37.7221,129247.0
2016-06-16 13:10:00,50.74,50.75,50.69,50.69,103006.0,37.7221,37.7296,37.6849,37.6849,103006.0
2016-06-16 13:15:00,50.7,50.73,50.68,50.72,41338.0,37.6924,37.7147,37.6775,37.7072,41338.0
2016-06-16 13:20:00,50.71,50.73,50.68,50.68,70846.0,37.6998,37.7147,37.6775,37.6775,70846.0
2016-06-16 13:25:00,50.69,50.73,50.68,50.71,87797.0,37.6849,37.7147,37.6775,37.6998,87797.0
2016-06-16 13:30:00,50.71,50.73,50.68,50.68,52475.0,37.6998,37.7147,37.6775,37.6775,52475.0
2016-06-16 13:35:00,50.68,50.75,50.68,50.73,54886.0,37.6775,37.7296,37.6775,37.7147,54886.0
2016-06-16 13:40:00,50.73,50.76,50.72,50.73,37493.0,37.7147,37.737,37.7072,37.7147,37493.0
2016-06-16 13:45:00,50.73,50.74,50.66,50.7,52879.0,37.7147,37.7221,37.6626,37.6924,52879.0
2016-06-16 13:50:00,50.7,50.7,50.63,50.66,309948.0,37.6924,37.6924,37.6403,37.6626,309948.0
2016-06-16 13:55:00,50.66,50.67,50.62,50.63,126673.0,37.6626,37.6701,37.6329,37.6403,126673.0
2016-06-16 14:00:00,50.63,50.72,50.62,50.72,122389.0,37.6403,37.7072,37.6329,37.7072,122389.0
2016-06-16 14:05:00,50.72,50.73,50.68,50.7,44629.0,37.7072,37.7147,37.6775,37.6924,44629.0
2016-06-16 14:10:00,50.69,50.77,50.69,50.74,99253.0,37.6849,37.7444,37.6849,37.7221,99253.0
2016-06-16 14:15:00,50.74,50.79,50.72,50.76,85381.0,37.7221,37.7593,37.7072,37.737,85381.0
2016-06-16 14:20:00,50.77,50.79,50.75,50.78,51186.0,37.7444,37.7593,37.7296,37.7519,51186.0
2016-06-16 14:25:00,50.78,50.79,50.75,50.75,75004.0,37.7519,37.7593,37.7296,37.7296,75004.0
2016-06-16 14:30:00,50.75,50.79,50.74,50.74,60627.0,37.7296,37.7593,37.7221,37.7221,60627.0
2016-06-16 14:35:00,50.74,50.78,50.74,50.76,108646.0,37.7221,37.7519,37.7221,37.737,108646.0
2016-06-16 14:40:00,50.76,50.8,50.75,50.8,42851.0,37.737,37.7667,37.7296,37.7667,42851.0
2016-06-16 14:45:00,50.8,50.82,50.79,50.82,46223.0,37.7667,37.7816,37.7593,37.7816,46223.0
2016-06-16 14:50:00,50.81,50.85,50.8,50.84,57829.0,37.7742,37.8039,37.7667,37.7965,57829.0
2016-06-16 14:55:00,50.85,50.86,50.8,50.8,180716.0,37.8039,37.8113,37.7667,37.7667,180716.0
2016-06-16 15:00:00,50.8,50.8,50.75,50.75,31939.0,37.7667,37.7667,37.7296,37.7296,31939.0
2016-06-16 15:05:00,50.75,50.77,50.73,50.77,69659.0,37.7296,37.7444,37.7147,37.7444,69659.0
2016-06-16 15:10:00,50.77,50.77,50.75,50.77,64173.0,37.7444,37.7444,37.7296,37.7444,64173.0
2016-06-16 15:15:00,50.77,50.8,50.74,50.78,159353.0,37.7444,37.7667,37.7221,37.7519,159353.0
2016-06-16 15:20:00,50.78,50.78,50.69,50.73,136949.0,37.7519,37.7519,37.6849,37.7147,136949.0
2016-06-16 15:25:00,50.73,50.73,50.68,50.69,99061.0,37.7147,37.7147,37.6775,37.6849,99061.0
2016-06-16 15:30:00,50.69,50.72,50.69,50.71,103882.0,37.6849,37.7072,37.6849,37.6998,103882.0
2016-06-16 15:35:00,50.71,50.77,50.7,50.76,294783.0,37.6998,37.7444,37.6924,37.737,294783.0
2016-06-16 15:40:00,50.76,50.79,50.73,50.77,229898.0,37.737,37.7593,37.7147,37.7444,229898.0
2016-06-16 15:45:00,50.78,50.81,50.76,50.8,200537.0,37.7519,37.7742,37.737,37.7667,200537.0
2016-06-16 15:50:00,50.8,50.81,50.76,50.77,169908.0,37.7667,37.7742,37.737,37.7444,169908.0
2016-06-16 15:55:00,50.77,50.79,50.75,50.77,516111.0,37.7444,37.7593,37.7296,37.7444,516111.0
2016-06-17 09:30:00,50.32,50.35,50.25,50.26,330582.0,37.7145,37.737,37.662,37.6695,330582.0
2016-06-17 09:35:00,50.25,50.32,50.15,50.29,255132.0,37.662,37.7145,37.5871,37.692,255132.0
2016-06-17 09:40:00,50.28,50.36,50.24,50.29,517483.0,37.6845,37.7445,37.6545,37.692,517483.0
2016-06-17 09:45:00,50.29,50.3,50.12,50.18,328502.0,37.692,37.6995,37.5646,37.6096,328502.0
2016-06-17 09:50:00,50.17,50.26,50.16,50.25,361916.0,37.6021,37.6695,37.5946,37.662,361916.0
2016-06-17 09:55:00,50.25,50.4,50.25,50.38,270544.0,37.662,37.7745,37.662,37.7595,270544.0
2016-06-17 10:00:00,50.38,50.41,50.29,50.32,184199.0,37.7595,37.782,37.692,37.7145,184199.0
2016-06-17 10:05:00,50.32,50.47,50.32,50.41,209159.0,37.7145,37.8269,37.7145,37.782,209159.0
2016-06-17 10:10:00,50.42,50.47,50.35,50.37,164805.0,37.7894,37.8269,37.737,37.752,164805.0
2016-06-17 10:15:00,50.37,50.4,50.34,50.37,202979.0,37.752,37.7745,37.7295,37.752,202979.0
2016-06-17 10:20:00,50.37,50.4,50.36,50.37,101361.0,37.752,37.7745,37.7445,37.752,101361.0
2016-06-17 10:25:00,50.37,50.37,50.26,50.26,254216.0,37.752,37.752,37.6695,37.6695,254216.0
2016-06-17 10:30:00,50.25,50.25,50.17,50.21,321371.0,37.662,37.662,37.6021,37.6321,321371.0
2016-06-17 10:35:00,50.21,50.22,50.12,50.16,111965.0,37.6321,37.6395,37.5646,37.5946,111965.0
2016-06-17 10:40:00,50.15,50.16,50.07,50.09,499795.0,37.5871,37.5946,37.5271,37.5421,499795.0
2016-06-17 10:45:00,50.09,50.12,50.08,50.09,179028.0,37.5421,37.5646,37.5346,37.5421,179028.0
2016-06-17 10:50:00,50.09,50.12,50.08,50.11,205970.0,37.5421,37.5646,37.5346,37.5571,205970.0
2016-06-17 10:55:00,50.1,50.11,50.07,50.08,280643.0,37.5496,37.5571,37.5271,37.5346,280643.0
2016-06-17 11:00:00,50.08,50.11,50.06,50.07,369594.0,37.5346,37.5571,37.5196,37.5271,369594.0
2016-06-17 11:05:00,50.07,50.11,50.06,50.11,182321.0,37.5271,37.5571,37.5196,37.5571,182321.0
2016-06-17 11:10:00,50.11,50.17,50.09,50.16,196785.0,37.5571,37.6021,37.5421,37.5946,196785.0
2016-06-17 11:15:00,50.17,50.19,50.15,50.16,337439.0,37.6021,37.6171,37.5871,37.5946,337439.0
2016-06-17 11:20:00,50.16,50.17,50.12,50.14,117054.0,37.5946,37.6021,37.5646,37.5796,117054.0
2016-06-17 11:25:00,50.13,50.17,50.08,50.09,138795.0,37.5721,37.6021,37.5346,37.5421,138795.0
2016-06-17 11:30:00,50.09,50.17,50.08,50.14,222705.0,37.5421,37.6021,37.5346,37.5796,222705.0
2016-06-17 11:35:00,50.13,50.13,50.08,50.08,329448.0,37.5721,37.5721,37.5346,37.5346,329448.0
2016-06-17 11:40:00,50.08,50.09,50.04,50.07,86222.0,37.5346,37.5421,37.5046,37.5271,86222.0
2016-06-17 11:45:00,50.07,50.2,50.06,50.2,223818.0,37.5271,37.6246,37.5196,37.6246,223818.0
2016-06-17 11:50:00,50.2,50.29,50.19,50.28,247375.0,37.6246,37.692,37.6171,37.6845,247375.0
2016-06-17 11:55:00,50.28,50.35,50.27,50.33,212029.0,37.6845,37.737,37.677,37.722,212029.0
2016-06-17 12:00:00,50.34,50.36,50.31,50.33,198793.0,37.7295,37.7445,37.707,37.722,198793.0
2016-06-17 12:05:00,50.33,50.34,50.28,50.34,92179.0,37.722,37.7295,37.6845,37.7295,92179.0
2016-06-17 12:10:00,50.34,50.37,50.33,50.36,100254.0,37.7295,37.752,37.722,37.7445,100254.0
2016-06-17 12:15:00,50.36,50.38,50.33,50.37,66502.0,37.7445,37.7595,37.722,37.752,66502.0
2016-06-17 12:20:00,50.37,50.39,50.36,50.39,106505.0,37.752,37.767,37.7445,37.767,106505.0
2016-06-17 12:25:00,50.39,50.4,50.37,50.39,56381.0,37.767,37.7745,37.752,37.767,56381.0
2016-06-17 12:30:00,50.39,50.41,50.32,50.33,164242.0,37.767,37.782,37.7145,37.722,164242.0
2016-06-17 12:35:00,50.32,50.34,50.31,50.32,59117.0,37.7145,37.7295,37.707,37.7145,59117.0
2016-06-17 12:40:00,50.32,50.32,50.29,50.3,65583.0,37.7145,37.7145,37.692,37.6995,65583.0
2016-06-17 12:45:00,50.3,50.34,50.28,50.29,67421.0,37.6995,37.7295,37.6845,37.692,67421.0
2016-06-17 12:50:00,50.31,50.33,50.3,50.32,110373.0,37.707,37.722,37.6995,37.7145,110373.0
2016-06-17 12:55:00,50.31,50.34,50.3,50.32,56184.0,37.707,37.7295,37.6995,37.7145,56184.0
2016-06-17 13:00:00,50.32,50.33,50.25,50.26,100021.0,37.7145,37.722,37.662,37.6695,100021.0
2016-06-17 13:05:00,50.26,50.33,50.25,50.33,92971.0,37.6695,37.722,37.662,37.722,92971.0
2016-06-17 13:10:00,50.32,50.33,50.3,50.32,53837.0,37.7145,37.722,37.6995,37.7145,53837.0
2016-06-17 13:15:00,50.32,50.38,50.32,50.36,87792.0,37.7145,37.7595,37.7145,37.7445,87792.0
2016-06-17 13:20:00,50.36,50.37,50.33,50.37,73093.0,37.7445,37.752,37.722,37.752,73093.0
2016-06-17 13:25:00,50.37,50.41,50.36,50.37,96072.0,37.752,37.782,37.7445,37.752,96072.0
2016-06-17 13:30:00,50.38,50.38,50.35,50.35,35359.0,37.7595,37.7595,37.737,37.737,35359.0
2016-06-17 13:35:00,50.35,50.36,50.33,50.35,77784.0,37.737,37.7445,37.722,37.737,77784.0
2016-06-17 13:40:00,50.35,50.37,50.32,50.32,68171.0,37.737,37.752,37.7145,37.7145,68171.0
2016-06-17 13:45:00,50.33,50.36,50.32,50.35,62383.0,37.722,37.7445,37.7145,37.737,62383.0
2016-06-17 13:50:00,50.35,50.38,50.34,50.34,46685.0,37.737,37.7595,37.7295,37.7295,46685.0
2016-06-17 13:55:00,50.33,50.35,50.32,50.34,37654.0,37.722,37.737,37.7145,37.7295,37654.0
2016-06-17 14:00:00,50.34,50.35,50.32,50.33,61709.0,37.7295,37.737,37.7145,37.722,61709.0
2016-06-17 14:05:00,50.32,50.34,50.3,50.33,72115.0,37.7145,37.7295,37.6995,37.722,72115.0
2016-06-17 14:10:00,50.34,50.36,50.32,50.34,84384.0,37.7295,37.7445,37.7145,37.7295,84384.0
2016-06-17 14:15:00,50.34,50.37,50.33,50.34,90025.0,37.7295,37.752,37.722,37.7295,90025.0
2016-06-17 14:20:00,50.34,50.38,50.32,50.36,78609.0,37.7295,37.7595,37.7145,37.7445,78609.0
2016-06-17 14:25:00,50.36,50.37,50.34,50.36,85202.0,37.7445,37.752,37.7295,37.7445,85202.0
2016-06-17 14:30:00,50.37,50.39,50.35,50.38,67283.0,37.752,37.767,37.737,37.7595,67283.0
2016-06-17 14:35:00,50.38,50.39,50.36,50.38,120013.0,37.7595,37.767,37.7445,37.7595,120013.0
2016-06-17 14:40:00,50.38,50.41,50.36,50.39,83618.0,37.7595,37.782,37.7445,37.767,83618.0
2016-06-17 14:45:00,50.39,50.4,50.38,50.4,265655.0,37.767,37.7745,37.7595,37.7745,265655.0
2016-06-17 14:50:00,50.4,50.44,50.39,50.44,181264.0,37.7745,37.8044,37.767,37.8044,181264.0
2016-06-17 14:55:00,50.44,50.45,50.42,50.44,120085.0,37.8044,37.8119,37.7894,37.8044,120085.0
2016-06-17 15:00:00,50.44,50.46,50.43,50.46,208793.0,37.8044,37.8194,37.7969,37.8194,208793.0
2016-06-17 15:05:00,50.46,50.47,50.45,50.46,212058.0,37.8194,37.8269,37.8119,37.8194,212058.0
2016-06-17 15:10:00,50.46,50.49,50.45,50.48,206511.0,37.8194,37.8419,37.8119,37.8344,206511.0
2016-06-17 15:15:00,50.48,50.49,50.45,50.48,174642.0,37.8344,37.8419,37.8119,37.8344,174642.0
2016-06-17 15:20:00,50.49,50.51,50.48,50.51,216183.0,37.8419,37.8569,37.8344,37.8569,216183.0
2016-06-17 15:25:00,50.5,50.56,50.5,50.56,350394.0,37.8494,37.8944,37.8494,37.8944,350394.0
2016-06-17 15:30:00,50.55,50.56,50.5,50.52,378566.0,37.8869,37.8944,37.8494,37.8644,378566.0
2016-06-17 15:35:00,50.51,50.53,50.47,50.47,257518.0,37.8569,37.8719,37.8269,37.8269,257518.0
2016-06-17 15:40:00,50.47,50.48,50.41,50.44,554198.0,37.8269,37.8344,37.782,37.8044,554198.0
2016-06-17 15:45:00,50.43,50.44,50.41,50.44,481351.0,37.7969,37.8044,37.782,37.8044,481351.0
2016-06-17 15:50:00,50.43,50.48,50.43,50.48,463394.0,37.7969,37.8344,37.7969,37.8344,463394.0
2016-06-17 15:55:00,50.47,50.55,50.47,50.53,1778547.0,37.8269,37.8869,37.8269,37.8719,1778547.0
2016-06-20 09:30:00,50.47,50.6,50.37,50.46,627669.0,37.8269,37.9244,37.752,37.8194,627669.0
2016-06-20 09:35:00,50.46,50.59,50.46,50.58,322802.0,37.8194,37.9169,37.8194,37.9094,322802.0
2016-06-20 09:40:00,50.59,50.62,50.45,50.5,364683.0,37.9169,37.9393,37.8119,37.8494,364683.0
2016-06-20 09:45:00,50.5,50.59,50.46,50.48,344555.0,37.8494,37.9169,37.8194,37.8344,344555.0
2016-06-20 09:50:00,50.48,50.54,50.39,50.39,155826.0,37.8344,37.8794,37.767,37.767,155826.0
2016-06-20 09:55:00,50.4,50.44,50.36,50.37,149258.0,37.7745,37.8044,37.7445,37.752,149258.0
2016-06-20 10:00:00,50.37,50.38,50.26,50.27,191581.0,37.752,37.7595,37.6695,37.677,191581.0
2016-06-20 10:05:00,50.28,50.33,50.25,50.28,180225.0,37.6845,37.722,37.662,37.6845,180225.0
2016-06-20 10:10:00,50.28,50.29,50.23,50.28,108056.0,37.6845,37.692,37.647,37.6845,108056.0
2016-06-20 10:15:00,50.28,50.28,50.19,50.19,166998.0,37.6845,37.6845,37.6171,37.6171,166998.0
2016-06-20 10:20:00,50.18,50.21,50.12,50.12,238592.0,37.6096,37.6321,37.5646,37.5646,238592.0
2016-06-20 10:25:00,50.13,50.13,50.02,50.03,353360.0,37.5721,37.5721,37.4896,37.4971,353360.0
2016-06-20 10:30:00,50.03,50.06,49.99,50.0,189466.0,37.4971,37.5196,37.4672,37.4747,189466.0
2016-06-20 10:35:00,50.0,50.03,49.99,50.0,84257.0,37.4747,37.4971,37.4672,37.4747,84257.0
2016-06-20 10:40:00,50.0,50.07,49.98,50.07,180646.0,37.4747,37.5271,37.4597,37.5271,180646.0
2016-06-20 10:45:00,50.08,50.08,50.0,50.0,101251.0,37.5346,37.5346,37.4747,37.4747,101251.0
2016-06-20 10:50:00,49.99,50.03,49.98,50.01,665195.0,37.4672,37.4971,37.4597,37.4822,665195.0
2016-06-20 10:55:00,50.01,50.05,49.99,50.04,168670.0,37.4822,37.5121,37.4672,37.5046,168670.0
2016-06-20 11:00:00,50.04,50.1,50.03,50.05,78011.0,37.5046,37.5496,37.4971,37.5121,78011.0
2016-06-20 11:05:00,50.04,50.07,50.04,50.05,52200.0,37.5046,37.5271,37.5046,37.5121,52200.0
2016-06-20 11:10:00,50.05,50.08,50.05,50.06,44924.0,37.5121,37.5346,37.5121,37.5196,44924.0
2016-06-20 11:15:00,50.06,50.08,50.01,50.03,84828.0,37.5196,37.5346,37.4822,37.4971,84828.0
2016-06-20 11:20:00,50.02,50.13,50.02,50.13,86848.0,37.4896,37.5721,37.4896,37.5721,86848.0
2016-06-20 11:25:00,50.13,50.24,50.1,50.24,420531.0,37.5721,37.6545,37.5496,37.6545,420531.0
2016-06-20 11:30:00,50.23,50.28,50.21,50.28,362255.0,37.647,37.6845,37.6321,37.6845,362255.0
2016-06-20 11:35:00,50.29,50.35,50.25,50.34,347037.0,37.692,37.737,37.662,37.7295,347037.0
2016-06-20 11:40:00,50.34,50.43,50.33,50.36,353741.0,37.7295,37.7969,37.722,37.7445,353741.0
2016-06-20 11:45:00,50.36,50.36,50.31,50.35,235197.0,37.7445,37.7445,37.707,37.737,235197.0
2016-06-20 11:50:00,50.35,50.39,50.35,50.38,243699.0,37.737,37.767,37.737,37.7595,243699.0
2016-06-20 11:55:00,50.37,50.39,50.36,50.36,306971.0,37.752,37.767,37.7445,37.7445,306971.0
2016-06-20 12:00:00,50.36,50.37,50.32,50.32,230808.0,37.7445,37.752,37.7145,37.7145,230808.0
2016-06-20 12:05:00,50.32,50.32,50.25,50.28,138064.0,37.7145,37.7145,37.662,37.6845,138064.0
2016-06-20 12:10:00,50.28,50.33,50.28,50.32,151659.0,37.6845,37.722,37.6845,37.7145,151659.0
2016-06-20 12:15:00,50.32,50.33,50.29,50.32,109763.0,37.7145,37.722,37.692,37.7145,109763.0
2016-06-20 12:20:00,50.32,50.35,50.3,50.33,189713.0,37.7145,37.737,37.6995,37.722,189713.0
2016-06-20 12:25:00,50.32,50.35,50.32,50.34,156579.0,37.7145,37.737,37.7145,37.7295,156579.0
2016-06-20 12:30:00,50.34,50.36,50.32,50.34,116929.0,37.7295,37.7445,37.7145,37.7295,116929.0
2016-06-20 12:35:00,50.35,50.4,50.34,50.38,212765.0,37.737,37.7745,37.7295,37.7595,212765.0
2016-06-20 12:40:00,50.38,50.41,50.38,50.4,110305.0,37.7595,37.782,37.7595,37.7745,110305.0
2016-06-20 12:45:00,50.39,50.41,50.37,50.38,98010.0,37.767,37.782,37.752,37.7595,98010.0
2016-06-20 12:50:00,50.37,50.41,50.37,50.41,40406.0,37.752,37.782,37.752,37.782,40406.0
2016-06-20 12:55:00,50.4,50.45,50.39,50.44,73318.0,37.7745,37.8119,37.767,37.8044,73318.0
2016-06-20 13:00:00,50.45,50.45,50.41,50.45,53990.0,37.8119,37.8119,37.782,37.8119,53990.0
2016-06-20 13:05:00,50.44,50.45,50.41,50.44,60708.0,37.8044,37.8119,37.782,37.8044,60708.0
2016-06-20 13:10:00,50.44,50.45,50.38,50.38,70487.0,37.8044,37.8119,37.7595,37.7595,70487.0
2016-06-20 13:15:00,50.38,50.42,50.37,50.42,58380.0,37.7595,37.7894,37.752,37.7894,58380.0
2016-06-20 13:20:00,50.42,50.42,50.37,50.4,71791.0,37.7894,37.7894,37.752,37.7745,71791.0
2016-06-20 13:25:00,50.4,50.4,50.37,50.38,105485.0,37.7745,37.7745,37.752,37.7595,105485.0
2016-06-20 13:30:00,50.38,50.42,50.37,50.41,40618.0,37.7595,37.7894,37.752,37.782,40618.0
2016-06-20 13:35:00,50.41,50.44,50.4,50.41,36693.0,37.782,37.8044,37.7745,37.782,36693.0
2016-06-20 13:40:00,50.41,50.41,50.38,50.4,50920.0,37.782,37.782,37.7595,37.7745,50920.0
2016-06-20 13:45:00,50.39,50.42,50.38,50.41,27224.0,37.767,37.7894,37.7595,37.782,27224.0
2016-06-20 13:50:00,50.41,50.43,50.4,50.43,26237.0,37.782,37.7969,37.7745,37.7969,26237.0
2016-06-20 13:55:00,50.42,50.46,50.4,50.45,147511.0,37.7894,37.8194,37.7745,37.8119,147511.0
2016-06-20 14:00:00,50.45,50.46,50.43,50.44,42924.0,37.8119,37.8194,37.7969,37.8044,42924.0
2016-06-20 14:05:00,50.43,50.44,50.39,50.41,62702.0,37.7969,37.8044,37.767,37.782,62702.0
2016-06-20 14:10:00,50.41,50.45,50.39,50.44,90035.0,37.782,37.8119,37.767,37.8044,90035.0
2016-06-20 14:15:00,50.44,50.45,50.41,50.44,33894.0,37.8044,37.8119,37.782,37.8044,33894.0
2016-06-20 14:20:00,50.43,50.45,50.42,50.45,75421.0,37.7969,37.8119,37.7894,37.8119,75421.0
2016-06-20 14:25:00,50.45,50.45,50.41,50.43,55308.0,37.8119,37.8119,37.782,37.7969,55308.0
2016-06-20 14:30:00,50.43,50.45,50.41,50.43,61664.0,37.7969,37.8119,37.782,37.7969,61664.0
2016-06-20 14:35:00,50.43,50.45,50.42,50.42,31023.0,37.7969,37.8119,37.7894,37.7894,31023.0
2016-06-20 14:40:00,50.42,50.47,50.41,50.46,207343.0,37.7894,37.8269,37.782,37.8194,207343.0
2016-06-20 14:45:00,50.46,50.5,50.46,50.48,266644.0,37.8194,37.8494,37.8194,37.8344,266644.0
2016-06-20 14:50:00,50.49,50.51,50.45,50.48,149122.0,37.8419,37.8569,37.8119,37.8344,149122.0
2016-06-20 14:55:00,50.49,50.51,50.47,50.48,51930.0,37.8419,37.8569,37.8269,37.8344,51930.0
2016-06-20 15:00:00,50.48,50.5,50.47,50.48,55312.0,37.8344,37.8494,37.8269,37.8344,55312.0
2016-06-20 15:05:00,50.49,50.5,50.45,50.47,53330.0,37.8419,37.8494,37.8119,37.8269,53330.0
2016-06-20 15:10:00,50.47,50.48,50.44,50.45,60822.0,37.8269,37.8344,37.8044,37.8119,60822.0
2016-06-20 15:15:00,50.44,50.44,50.38,50.39,153512.0,37.8044,37.8044,37.7595,37.767,153512.0
2016-06-20 15:20:00,50.39,50.39,50.36,50.39,117346.0,37.767,37.767,37.7445,37.767,117346.0
2016-06-20 15:25:00,50.39,50.4,50.36,50.37,587874.0,37.767,37.7745,37.7445,37.752,587874.0
2016-06-20 15:30:00,50.37,50.39,50.36,50.37,110889.0,37.752,37.767,37.7445,37.752,110889.0
2016-06-20 15:35:00,50.38,50.44,50.37,50.43,187773.0,37.7595,37.8044,37.752,37.7969,187773.0
2016-06-20 15:40:00,50.42,50.45,50.41,50.42,264636.0,37.7894,37.8119,37.782,37.7894,264636.0
2016-06-20 15:45:00,50.42,50.43,50.37,50.37,288948.0,37.7894,37.7969,37.752,37.752,288948.0
2016-06-20 15:50:00,50.37,50.38,50.31,50.32,194324.0,37.752,37.7595,37.707,37.7145,194324.0
2016-06-20 15:55:00,50.32,50.35,50.29,50.33,985333.0,37.7145,37.737,37.692,37.722,985333.0
2016-06-21 09:30:00,50.39,50.41,50.14,50.16,396105.0,37.767,37.782,37.5796,37.5946,396105.0
2016-06-21 09:35:00,50.16,50.21,50.11,50.19,306950.0,37.5946,37.6321,37.5571,37.6171,306950.0
2016-06-21 09:40:00,50.2,50.2,50.09,50.1,127857.0,37.6246,37.6246,37.5421,37.5496,127857.0
2016-06-21 09:45:00,50.09,50.25,50.07,50.24,245299.0,37.5421,37.662,37.5271,37.6545,245299.0
2016-06-21 09:50:00,50.24,50.25,50.17,50.22,97770.0,37.6545,37.662,37.6021,37.6395,97770.0
2016-06-21 09:55:00,50.21,50.25,50.2,50.2,198519.0,37.6321,37.662,37.6246,37.6246,198519.0
2016-06-21 10:00:00,50.19,50.34,50.19,50.34,127130.0,37.6171,37.7295,37.6171,37.7295,127130.0
2016-06-21 10:05:00,50.35,50.42,50.32,50.39,140367.0,37.737,37.7894,37.7145,37.767,140367.0
2016-06-21 10:10:00,50.39,50.42,50.34,50.36,85716.0,37.767,37.7894,37.7295,37.7445,85716.0
2016-06-21 10:15:00,50.36,50.43,50.36,50.42,132096.0,37.7445,37.7969,37.7445,37.7894,132096.0
2016-06-21 10:20:00,50.41,50.48,50.41,50.45,131155.0,37.782,37.8344,37.782,37.8119,131155.0
2016-06-21 10:25:00,50.45,50.48,50.42,50.44,90834.0,37.8119,37.8344,37.7894,37.8044,90834.0
2016-06-21 10:30:00,50.43,50.47,50.41,50.47,115450.0,37.7969,37.8269,37.782,37.8269,115450.0
2016-06-21 10:35:00,50.47,50.52,50.46,50.52,96485.0,37.8269,37.8644,37.8194,37.8644,96485.0
2016-06-21 10:40:00,50.51,50.59,50.51,50.58,101474.0,37.8569,37.9169,37.8569,37.9094,101474.0
2016-06-21 10:45:00,50.58,50.6,50.56,50.56,92664.0,37.9094,37.9244,37.8944,37.8944,92664.0
2016-06-21 10:50:00,50.56,50.58,50.52,50.52,47712.0,37.8944,37.9094,37.8644,37.8644,47712.0
2016-06-21 10:55:00,50.51,50.51,50.48,50.49,55615.0,37.8569,37.8569,37.8344,37.8419,55615.0
2016-06-21 11:00:00,50.48,50.55,50.48,50.53,48113.0,37.8344,37.8869,37.8344,37.8719,48113.0
2016-06-21 11:05:00,50.53,50.55,50.52,50.54,49639.0,37.8719,37.8869,37.8644,37.8794,49639.0
2016-06-21 11:10:00,50.53,50.59,50.52,50.59,50969.0,37.8719,37.9169,37.8644,37.9169,50969.0
2016-06-21 11:15:00,50.58,50.59,50.55,50.58,55176.0,37.9094,37.9169,37.8869,37.9094,55176.0
2016-06-21 11:20:00,50.57,50.58,50.5,50.53,141331.0,37.9019,37.9094,37.8494,37.8719,141331.0
2016-06-21 11:25:00,50.52,50.54,50.5,50.53,77397.0,37.8644,37.8794,37.8494,37.8719,77397.0
2016-06-21 11:30:00,50.53,50.54,50.5,50.51,83598.0,37.8719,37.8794,37.8494,37.8569,83598.0
2016-06-21 11:35:00,50.51,50.56,50.51,50.54,124293.0,37.8569,37.8944,37.8569,37.8794,124293.0
2016-06-21 11:40:00,50.53,50.55,50.52,50.54,38187.0,37.8719,37.8869,37.8644,37.8794,38187.0
2016-06-21 11:45:00,50.53,50.58,50.53,50.56,32590.0,37.8719,37.9094,37.8719,37.8944,32590.0
2016-06-21 11:50:00,50.56,50.62,50.56,50.61,112525.0,37.8944,37.9393,37.8944,37.9319,112525.0
2016-06-21 11:55:00,50.61,50.64,50.59,50.63,135763.0,37.9319,37.9543,37.9169,37.9468,135763.0
2016-06-21 12:00:00,50.64,50.64,50.59,50.59,65635.0,37.9543,37.9543,37.9169,37.9169,65635.0
2016-06-21 12:05:00,50.6,50.62,50.58,50.59,61163.0,37.9244,37.9393,37.9094,37.9169,61163.0
2016-06-21 12:10:00,50.58,50.58,50.55,50.57,24511.0,37.9094,37.9094,37.8869,37.9019,24511.0
2016-06-21 12:15:00,50.57,50.6,50.57,50.59,31311.0,37.9019,37.9244,37.9019,37.9169,31311.0
2016-06-21 12:20:00,50.58,50.61,50.58,50.61,47228.0,37.9094,37.9319,37.9094,37.9319,47228.0
2016-06-21 12:25:00,50.61,50.63,50.6,50.61,117579.0,37.9319,37.9468,37.9244,37.9319,117579.0
2016-06-21 12:30:00,50.6,50.61,50.57,50.58,40174.0,37.9244,37.9319,37.9019,37.9094,40174.0
2016-06-21 12:35:00,50.58,50.61,50.58,50.61,78487.0,37.9094,37.9319,37.9094,37.9319,78487.0
2016-06-21 12:40:00,50.6,50.61,50.58,50.59,38934.0,37.9244,37.9319,37.9094,37.9169,38934.0
2016-06-21 12:45:00,50.59,50.61,50.59,50.6,58503.0,37.9169,37.9319,37.9169,37.9244,58503.0
2016-06-21 12:50:00,50.6,50.66,50.6,50.64,49334.0,37.9244,37.9693,37.9244,37.9543,49334.0
2016-06-21 12:55:00,50.64,50.66,50.63,50.65,28723.0,37.9543,37.9693,37.9468,37.9618,28723.0
2016-06-21 13:00:00,50.65,50.65,50.62,50.63,37874.0,37.9618,37.9618,37.9393,37.9468,37874.0
2016-06-21 13:05:00,50.63,50.63,50.6,50.61,55784.0,37.9468,37.9468,37.9244,37.9319,55784.0
2016-06-21 13:10:00,50.6,50.6,50.56,50.58,50919.0,37.9244,37.9244,37.8944,37.9094,50919.0
2016-06-21 13:15:00,50.58,50.63,50.58,50.62,63708.0,37.9094,37.9468,37.9094,37.9393,63708.0
2016-06-21 13:20:00,50.62,50.63,50.6,50.6,53887.0,37.9393,37.9468,37.9244,37.9244,53887.0
2016-06-21 13:25:00,50.61,50.61,50.59,50.6,41013.0,37.9319,37.9319,37.9169,37.9244,41013.0
2016-06-21 13:30:00,50.61,50.61,50.57,50.57,56556.0,37.9319,37.9319,37.9019,37.9019,56556.0
2016-06-21 13:35:00,50.57,50.59,50.55,50.59,72400.0,37.9019,37.9169,37.8869,37.9169,72400.0
2016-06-21 13:40:00,50.58,50.6,50.57,50.6,53939.0,37.9094,37.9244,37.9019,37.9244,53939.0
2016-06-21 13:45:00,50.6,50.61,50.56,50.56,64947.0,37.9244,37.9319,37.8944,37.8944,64947.0
2016-06-21 13:50:00,50.57,50.61,50.56,50.58,53229.0,37.9019,37.9319,37.8944,37.9094,53229.0
2016-06-21 13:55:00,50.58,50.62,50.58,50.61,75916.0,37.9094,37.9393,37.9094,37.9319,75916.0
2016-06-21 14:00:00,50.61,50.61,50.59,50.6,36176.0,37.9319,37.9319,37.9169,37.9244,36176.0
2016-06-21 14:05:00,50.6,50.62,50.58,50.62,72622.0,37.9244,37.9393,37.9094,37.9393,72622.0
2016-06-21 14:10:00,50.61,50.64,50.61,50.64,92788.0,37.9319,37.9543,37.9319,37.9543,92788.0
2016-06-21 14:15:00,50.63,50.64,50.6,50.63,86479.0,37.9468,37.9543,37.9244,37.9468,86479.0
2016-06-21 14:20:00,50.63,50.63,50.61,50.62,62252.0,37.9468,37.9468,37.9319,37.9393,62252.0
2016-06-21 14:25:00,50.63,50.64,50.6,50.61,44600.0,37.9468,37.9543,37.9244,37.9319,44600.0
2016-06-21 14:30:00,50.6,50.63,50.59,50.62,49348.0,37.9244,37.9468,37.9169,37.9393,49348.0
2016-06-21 14:35:00,50.63,50.67,50.62,50.63,52219.0,37.9468,37.9768,37.9393,37.9468,52219.0
2016-06-21 14:40:00,50.63,50.63,50.6,50.61,109576.0,37.9468,37.9468,37.9244,37.9319,109576.0
2016-06-21 14:45:00,50.61,50.61,50.57,50.57,63576.0,37.9319,37.9319,37.9019,37.9019,63576.0
2016-06-21 14:50:00,50.58,50.59,50.54,50.55,59215.0,37.9094,37.9169,37.8794,37.8869,59215.0
2016-06-21 14:55:00,50.55,50.57,50.51,50.51,44653.0,37.8869,37.9019,37.8569,37.8569,44653.0
2016-06-21 15:00:00,50.52,50.54,50.45,50.47,275524.0,37.8644,37.8794,37.8119,37.8269,275524.0
2016-06-21 15:05:00,50.47,50.53,50.46,50.51,109295.0,37.8269,37.8719,37.8194,37.8569,109295.0
2016-06-21 15:10:00,50.51,50.52,50.49,50.5,25112.0,37.8569,37.8644,37.8419,37.8494,25112.0
2016-06-21 15:15:00,50.5,50.52,50.48,50.52,30408.0,37.8494,37.8644,37.8344,37.8644,30408.0
2016-06-21 15:20:00,50.53,50.58,50.53,50.55,95792.0,37.8719,37.9094,37.8719,37.8869,95792.0
2016-06-21 15:25:00,50.55,50.56,50.52,50.55,65895.0,37.8869,37.8944,37.8644,37.8869,65895.0
2016-06-21 15:30:00,50.55,50.56,50.5,50.53,90688.0,37.8869,37.8944,37.8494,37.8719,90688.0
2016-06-21 15:35:00,50.53,50.55,50.52,50.54,54512.0,37.8719,37.8869,37.8644,37.8794,54512.0
2016-06-21 15:40:00,50.54,50.55,50.46,50.48,117058.0,37.8794,37.8869,37.8194,37.8344,117058.0
2016-06-21 15:45:00,50.48,50.49,50.47,50.48,52580.0,37.8344,37.8419,37.8269,37.8344,52580.0
2016-06-21 15:50:00,50.48,50.49,50.45,50.46,285563.0,37.8344,37.8419,37.8119,37.8194,285563.0
2016-06-21 15:55:00,50.45,50.45,50.41,50.41,581506.0,37.8119,37.8119,37.782,37.782,581506.0
2016-06-22 09:30:00,50.43,50.51,50.35,50.36,348985.0,37.7969,37.8569,37.737,37.7445,348985.0
2016-06-22 09:35:00,50.36,50.41,50.24,50.29,472598.0,37.7445,37.782,37.6545,37.692,472598.0
2016-06-22 09:40:00,50.28,50.31,50.24,50.26,126233.0,37.6845,37.707,37.6545,37.6695,126233.0
2016-06-22 09:45:00,50.26,50.26,50.2,50.22,107140.0,37.6695,37.6695,37.6246,37.6395,107140.0
2016-06-22 09:50:00,50.22,50.27,50.22,50.25,66842.0,37.6395,37.677,37.6395,37.662,66842.0
2016-06-22 09:55:00,50.24,50.29,50.22,50.28,38853.0,37.6545,37.692,37.6395,37.6845,38853.0
2016-06-22 10:00:00,50.29,50.29,50.22,50.26,66588.0,37.692,37.692,37.6395,37.6695,66588.0
2016-06-22 10:05:00,50.26,50.26,50.21,50.24,51998.0,37.6695,37.6695,37.6321,37.6545,51998.0
2016-06-22 10:10:00,50.24,50.26,50.22,50.25,43436.0,37.6545,37.6695,37.6395,37.662,43436.0
2016-06-22 10:15:00,50.25,50.29,50.25,50.29,99559.0,37.662,37.692,37.662,37.692,99559.0
2016-06-22 10:20:00,50.29,50.33,50.28,50.33,128046.0,37.692,37.722,37.6845,37.722,128046.0
2016-06-22 10:25:00,50.33,50.44,50.33,50.44,170979.0,37.722,37.8044,37.722,37.8044,170979.0
2016-06-22 10:30:00,50.43,50.43,50.3,50.3,210113.0,37.7969,37.7969,37.6995,37.6995,210113.0
2016-06-22 10:35:00,50.31,50.38,50.31,50.37,86584.0,37.707,37.7595,37.707,37.752,86584.0
2016-06-22 10:40:00,50.37,50.4,50.35,50.38,72953.0,37.752,37.7745,37.737,37.7595,72953.0
2016-06-22 10:45:00,50.37,50.38,50.29,50.3,84373.0,37.752,37.7595,37.692,37.6995,84373.0
2016-06-22 10:50:00,50.3,50.34,50.29,50.31,59972.0,37.6995,37.7295,37.692,37.707,59972.0
2016-06-22 10:55:00,50.31,50.33,50.27,50.3,58452.0,37.707,37.722,37.677,37.6995,58452.0
2016-06-22 11:00:00,50.29,50.31,50.26,50.27,50934.0,37.692,37.707,37.6695,37.677,50934.0
2016-06-22 11:05:00,50.28,50.31,50.27,50.31,67520.0,37.6845,37.707,37.677,37.707,67520.0
2016-06-22 11:10:00,50.31,50.31,50.25,50.3,52837.0,37.707,37.707,37.662,37.6995,52837.0
2016-06-22 11:15:00,50.29,50.35,50.29,50.33,62063.0,37.692,37.737,37.692,37.722,62063.0
2016-06-22 11:20:00,50.33,50.34,50.28,50.31,519175.0,37.722,37.7295,37.6845,37.707,519175.0
2016-06-22 11:25:00,50.3,50.31,50.27,50.3,50865.0,37.6995,37.707,37.677,37.6995,50865.0
2016-06-22 11:30:00,50.29,50.29,50.22,50.26,141473.0,37.692,37.692,37.6395,37.6695,141473.0
2016-06-22 11:35:00,50.26,50.28,50.25,50.28,67937.0,37.6695,37.6845,37.662,37.6845,67937.0
2016-06-22 11:40:00,50.29,50.32,50.27,50.3,57175.0,37.692,37.7145,37.677,37.6995,57175.0
2016-06-22 11:45:00,50.29,50.32,50.28,50.3,42826.0,37.692,37.7145,37.6845,37.6995,42826.0
2016-06-22 11:50:00,50.3,50.32,50.27,50.31,36908.0,37.6995,37.7145,37.677,37.707,36908.0
2016-06-22 11:55:00,50.32,50.32,50.29,50.31,45488.0,37.7145,37.7145,37.692,37.707,45488.0
2016-06-22 12:00:00,50.31,50.33,50.3,50.3,28950.0,37.707,37.722,37.6995,37.6995,28950.0
2016-06-22 12:05:00,50.3,50.32,50.28,50.28,62197.0,37.6995,37.7145,37.6845,37.6845,62197.0
2016-06-22 12:10:00,50.29,50.32,50.29,50.32,32093.0,37.692,37.7145,37.692,37.7145,32093.0
2016-06-22 12:15:00,50.31,50.33,50.3,50.32,30543.0,37.707,37.722,37.6995,37.7145,30543.0
2016-06-22 12:20:00,50.32,50.32,50.27,50.28,39902.0,37.7145,37.7145,37.677,37.6845,39902.0
2016-06-22 12:25:00,50.27,50.28,50.26,50.27,97647.0,37.677,37.6845,37.6695,37.677,97647.0
2016-06-22 12:30:00,50.28,50.29,50.26,50.28,23185.0,37.6845,37.692,37.6695,37.6845,23185.0
2016-06-22 12:35:00,50.28,50.29,50.26,50.28,16324.0,37.6845,37.692,37.6695,37.6845,16324.0
2016-06-22 12:40:00,50.29,50.31,50.28,50.3,21315.0,37.692,37.707,37.6845,37.6995,21315.0
2016-06-22 12:45:00,50.31,50.31,50.28,50.3,43553.0,37.707,37.707,37.6845,37.6995,43553.0
2016-06-22 12:50:00,50.31,50.33,50.3,50.33,22984.0,37.707,37.722,37.6995,37.722,22984.0
2016-06-22 12:55:00,50.32,50.33,50.3,50.31,30893.0,37.7145,37.722,37.6995,37.707,30893.0
2016-06-22 13:00:00,50.31,50.34,50.29,50.3,63802.0,37.707,37.7295,37.692,37.6995,63802.0
2016-06-22 13:05:00,50.3,50.31,50.25,50.25,95543.0,37.6995,37.707,37.662,37.662,95543.0
2016-06-22 13:10:00,50.25,50.25,50.22,50.23,44375.0,37.662,37.662,37.6395,37.647,44375.0
2016-06-22 13:15:00,50.23,50.27,50.22,50.27,37012.0,37.647,37.677,37.6395,37.677,37012.0
2016-06-22 13:20:00,50.26,50.26,50.24,50.26,37061.0,37.6695,37.6695,37.6545,37.6695,37061.0
2016-06-22 13:25:00,50.26,50.28,50.25,50.28,102363.0,37.6695,37.6845,37.662,37.6845,102363.0
2016-06-22 13:30:00,50.27,50.31,50.27,50.29,24030.0,37.677,37.707,37.677,37.692,24030.0
2016-06-22 13:35:00,50.29,50.32,50.27,50.31,44193.0,37.692,37.7145,37.677,37.707,44193.0
2016-06-22 13:40:00,50.3,50.33,50.3,50.33,12495.0,37.6995,37.722,37.6995,37.722,12495.0
2016-06-22 13:45:00,50.33,50.34,50.32,50.33,19583.0,37.722,37.7295,37.7145,37.722,19583.0
2016-06-22 13:50:00,50.33,50.35,50.32,50.33,12912.0,37.722,37.737,37.7145,37.722,12912.0
2016-06-22 13:55:00,50.33,50.33,50.32,50.32,12931.0,37.722,37.722,37.7145,37.7145,12931.0
2016-06-22 14:00:00,50.33,50.33,50.3,50.31,26181.0,37.722,37.722,37.6995,37.707,26181.0
2016-06-22 14:05:00,50.3,50.32,50.3,50.3,94410.0,37.6995,37.7145,37.6995,37.6995,94410.0
2016-06-22 14:10:00,50.3,50.32,50.29,50.31,63702.0,37.6995,37.7145,37.692,37.707,63702.0
2016-06-22 14:15:00,50.3,50.3,50.25,50.26,45488.0,37.6995,37.6995,37.662,37.6695,45488.0
2016-06-22 14:20:00,50.26,50.29,50.25,50.29,30282.0,37.6695,37.692,37.662,37.692,30282.0
2016-06-22 14:25:00,50.3,50.33,50.29,50.33,39788.0,37.6995,37.722,37.692,37.722,39788.0
2016-06-22 14:30:00,50.33,50.33,50.29,50.3,32388.0,37.722,37.722,37.692,37.6995,32388.0
2016-06-22 14:35:00,50.3,50.33,50.29,50.31,38554.0,37.6995,37.722,37.692,37.707,38554.0
2016-06-22 14:40:00,50.32,50.32,50.29,50.3,56050.0,37.7145,37.7145,37.692,37.6995,56050.0
2016-06-22 14:45:00,50.31,50.31,50.28,50.3,28435.0,37.707,37.707,37.6845,37.6995,28435.0
2016-06-22 14:50:00,50.3,50.31,50.28,50.31,42371.0,37.6995,37.707,37.6845,37.707,42371.0
2016-06-22 14:55:00,50.31,50.32,50.3,50.31,42008.0,37.707,37.7145,37.6995,37.707,42008.0
2016-06-22 15:00:00,50.31,50.34,50.31,50.32,43453.0,37.707,37.7295,37.707,37.7145,43453.0
2016-06-22 15:05:00,50.32,50.32,50.25,50.26,71903.0,37.7145,37.7145,37.662,37.6695,71903.0
2016-06-22 15:10:00,50.26,50.28,50.23,50.23,56247.0,37.6695,37.6845,37.647,37.647,56247.0
2016-06-22 15:15:00,50.23,50.25,50.21,50.22,110029.0,37.647,37.662,37.6321,37.6395,110029.0
2016-06-22 15:20:00,50.22,50.22,50.18,50.2,63983.0,37.6395,37.6395,37.6096,37.6246,63983.0
2016-06-22 15:25:00,50.2,50.22,50.16,50.18,127445.0,37.6246,37.6395,37.5946,37.6096,127445.0
2016-06-22 15:30:00,50.18,50.21,50.17,50.19,168659.0,37.6096,37.6321,37.6021,37.6171,168659.0
2016-06-22 15:35:00,50.2,50.24,50.18,50.23,129242.0,37.6246,37.6545,37.6096,37.647,129242.0
2016-06-22 15:40:00,50.23,50.24,50.18,50.18,146458.0,37.647,37.6545,37.6096,37.6096,146458.0
2016-06-22 15:45:00,50.18,50.19,50.16,50.18,144133.0,37.6096,37.6171,37.5946,37.6096,144133.0
2016-06-22 15:50:00,50.18,50.23,50.14,50.22,633960.0,37.6096,37.647,37.5796,37.6395,633960.0
2016-06-22 15:55:00,50.22,50.23,50.17,50.19,556645.0,37.6395,37.647,37.6021,37.6171,556645.0
2016-06-23 09:30:00,50.1,50.29,50.1,50.15,329699.0,37.5496,37.692,37.5496,37.5871,329699.0
2016-06-23 09:35:00,50.14,50.15,50.09,50.13,246301.0,37.5796,37.5871,37.5421,37.5721,246301.0
2016-06-23 09:40:00,50.13,50.22,50.12,50.19,321445.0,37.5721,37.6395,37.5646,37.6171,321445.0
2016-06-23 09:45:00,50.19,50.23,50.18,50.2,196282.0,37.6171,37.647,37.6096,37.6246,196282.0
2016-06-23 09:50:00,50.19,50.21,50.14,50.18,122193.0,37.6171,37.6321,37.5796,37.6096,122193.0
2016-06-23 09:55:00,50.19,50.19,50.11,50.12,55762.0,37.6171,37.6171,37.5571,37.5646,55762.0
2016-06-23 10:00:00,50.13,50.21,50.12,50.18,312100.0,37.5721,37.6321,37.5646,37.6096,312100.0
2016-06-23 10:05:00,50.17,50.19,50.1,50.14,94686.0,37.6021,37.6171,37.5496,37.5796,94686.0
2016-06-23 10:10:00,50.15,50.16,50.12,50.13,63390.0,37.5871,37.5946,37.5646,37.5721,63390.0
2016-06-23 10:15:00,50.13,50.14,50.07,50.08,68605.0,37.5721,37.5796,37.5271,37.5346,68605.0
2016-06-23 10:20:00,50.08,50.09,50.04,50.04,114686.0,37.5346,37.5421,37.5046,37.5046,114686.0
2016-06-23 10:25:00,50.05,50.12,50.04,50.1,308239.0,37.5121,37.5646,37.5046,37.5496,308239.0
2016-06-23 10:30:00,50.1,50.11,50.07,50.09,107514.0,37.5496,37.5571,37.5271,37.5421,107514.0
2016-06-23 10:35:00,50.1,50.16,50.09,50.16,138539.0,37.5496,37.5946,37.5421,37.5946,138539.0
2016-06-23 10:40:00,50.16,50.2,50.15,50.2,184768.0,37.5946,37.6246,37.5871,37.6246,184768.0
2016-06-23 10:45:00,50.19,50.19,50.14,50.15,93220.0,37.6171,37.6171,37.5796,37.5871,93220.0
2016-06-23 10:50:00,50.15,50.15,50.06,50.09,52958.0,37.5871,37.5871,37.5196,37.5421,52958.0
2016-06-23 10:55:00,50.09,50.13,50.07,50.1,38142.0,37.5421,37.5721,37.5271,37.5496,38142.0
2016-06-23 11:00:00,50.09,50.14,50.08,50.13,45670.0,37.5421,37.5796,37.5346,37.5721,45670.0
2016-06-23 11:05:00,50.13,50.16,50.12,50.15,41999.0,37.5721,37.5946,37.5646,37.5871,41999.0
2016-06-23 11:10:00,50.14,50.18,50.13,50.18,42706.0,37.5796,37.6096,37.5721,37.6096,42706.0
2016-06-23 11:15:00,50.18,50.19,50.16,50.17,39437.0,37.6096,37.6171,37.5946,37.6021,39437.0
2016-06-23 11:20:00,50.17,50.2,50.16,50.19,48951.0,37.6021,37.6246,37.5946,37.6171,48951.0
2016-06-23 11:25:00,50.19,50.21,50.13,50.2,469051.0,37.6171,37.6321,37.5721,37.6246,469051.0
2016-06-23 11:30:00,50.21,50.23,50.19,50.21,58144.0,37.6321,37.647,37.6171,37.6321,58144.0
2016-06-23 11:35:00,50.21,50.23,50.16,50.18,302210.0,37.6321,37.647,37.5946,37.6096,302210.0
2016-06-23 11:40:00,50.18,50.23,50.17,50.21,216740.0,37.6096,37.647,37.6021,37.6321,216740.0
2016-06-23 11:45:00,50.21,50.21,50.17,50.2,80093.0,37.6321,37.6321,37.6021,37.6246,80093.0
2016-06-23 11:50:00,50.2,50.21,50.17,50.19,156895.0,37.6246,37.6321,37.6021,37.6171,156895.0
2016-06-23 11:55:00,50.18,50.2,50.17,50.17,158306.0,37.6096,37.6246,37.6021,37.6021,158306.0
2016-06-23 12:00:00,50.18,50.18,50.14,50.16,172841.0,37.6096,37.6096,37.5796,37.5946,172841.0
2016-06-23 12:05:00,50.15,50.16,50.14,50.16,79535.0,37.5871,37.5946,37.5796,37.5946,79535.0
2016-06-23 12:10:00,50.16,50.18,50.13,50.13,49255.0,37.5946,37.6096,37.5721,37.5721,49255.0
2016-06-23 12:15:00,50.13,50.14,50.11,50.12,28980.0,37.5721,37.5796,37.5571,37.5646,28980.0
2016-06-23 12:20:00,50.12,50.15,50.12,50.13,71236.0,37.5646,37.5871,37.5646,37.5721,71236.0
2016-06-23 12:25:00,50.13,50.14,50.11,50.12,28862.0,37.5721,37.5796,37.5571,37.5646,28862.0
2016-06-23 12:30:00,50.12,50.13,50.11,50.12,27785.0,37.5646,37.5721,37.5571,37.5646,27785.0
2016-06-23 12:35:00,50.12,50.13,50.1,50.1,59183.0,37.5646,37.5721,37.5496,37.5496,59183.0
2016-06-23 12:40:00,50.1,50.12,50.07,50.09,66539.0,37.5496,37.5646,37.5271,37.5421,66539.0
2016-06-23 12:45:00,50.08,50.09,50.07,50.07,48907.0,37.5346,37.5421,37.5271,37.5271,48907.0
2016-06-23 12:50:00,50.07,50.09,50.05,50.05,100893.0,37.5271,37.5421,37.5121,37.5121,100893.0
2016-06-23 12:55:00,50.06,50.07,49.99,50.0,321103.0,37.5196,37.5271,37.4672,37.4747,321103.0
2016-06-23 13:00:00,50.0,50.03,50.0,50.01,52171.0,37.4747,37.4971,37.4747,37.4822,52171.0
2016-06-23 13:05:00,50.01,50.04,50.01,50.02,46614.0,37.4822,37.5046,37.4822,37.4896,46614.0
2016-06-23 13:10:00,50.02,50.04,50.02,50.03,16699.0,37.4896,37.5046,37.4896,37.4971,16699.0
2016-06-23 13:15:00,50.03,50.05,50.01,50.05,59592.0,37.4971,37.5121,37.4822,37.5121,59592.0
2016-06-23 13:20:00,50.05,50.07,50.04,50.04,34162.0,37.5121,37.5271,37.5046,37.5046,34162.0
2016-06-23 13:25:00,50.04,50.06,50.03,50.05,32224.0,37.5046,37.5196,37.4971,37.5121,32224.0
2016-06-23 13:30:00,50.05,50.06,50.03,50.05,19684.0,37.5121,37.5196,37.4971,37.5121,19684.0
2016-06-23 13:35:00,50.04,50.05,50.02,50.03,31784.0,37.5046,37.5121,37.4896,37.4971,31784.0
2016-06-23 13:40:00,50.03,50.03,50.0,50.02,42871.0,37.4971,37.4971,37.4747,37.4896,42871.0
2016-06-23 13:45:00,50.02,50.04,50.0,50.02,43686.0,37.4896,37.5046,37.4747,37.4896,43686.0
2016-06-23 13:50:00,50.02,50.04,50.01,50.03,30289.0,37.4896,37.5046,37.4822,37.4971,30289.0
2016-06-23 13:55:00,50.04,50.04,50.03,50.03,13181.0,37.5046,37.5046,37.4971,37.4971,13181.0
2016-06-23 14:00:00,50.03,50.06,50.02,50.06,40040.0,37.4971,37.5196,37.4896,37.5196,40040.0
2016-06-23 14:05:00,50.06,50.08,50.05,50.08,70598.0,37.5196,37.5346,37.5121,37.5346,70598.0
2016-06-23 14:10:00,50.09,50.12,50.09,50.1,36548.0,37.5421,37.5646,37.5421,37.5496,36548.0
2016-06-23 14:15:00,50.1,50.13,50.09,50.12,66860.0,37.5496,37.5721,37.5421,37.5646,66860.0
2016-06-23 14:20:00,50.12,50.13,50.09,50.1,33698.0,37.5646,37.5721,37.5421,37.5496,33698.0
2016-06-23 14:25:00,50.1,50.13,50.1,50.13,46025.0,37.5496,37.5721,37.5496,37.5721,46025.0
2016-06-23 14:30:00,50.12,50.14,50.11,50.13,22364.0,37.5646,37.5796,37.5571,37.5721,22364.0
2016-06-23 14:35:00,50.13,50.14,50.12,50.14,22319.0,37.5721,37.5796,37.5646,37.5796,22319.0
2016-06-23 14:40:00,50.14,50.17,50.13,50.17,32355.0,37.5796,37.6021,37.5721,37.6021,32355.0
2016-06-23 14:45:00,50.17,50.19,50.16,50.18,45673.0,37.6021,37.6171,37.5946,37.6096,45673.0
2016-06-23 14:50:00,50.18,50.22,50.17,50.2,64827.0,37.6096,37.6395,37.6021,37.6246,64827.0
2016-06-23 14:55:00,50.21,50.21,50.16,50.16,120890.0,37.6321,37.6321,37.5946,37.5946,120890.0
2016-06-23 15:00:00,50.16,50.2,50.16,50.19,70935.0,37.5946,37.6246,37.5946,37.6171,70935.0
2016-06-23 15:05:00,50.19,50.22,50.17,50.21,77474.0,37.6171,37.6395,37.6021,37.6321,77474.0
2016-06-23 15:10:00,50.21,50.23,50.2,50.22,51497.0,37.6321,37.647,37.6246,37.6395,51497.0
2016-06-23 15:15:00,50.22,50.23,50.19,50.21,42694.0,37.6395,37.647,37.6171,37.6321,42694.0
2016-06-23 15:20:00,50.21,50.24,50.2,50.22,69757.0,37.6321,37.6545,37.6246,37.6395,69757.0
2016-06-23 15:25:00,50.22,50.24,50.21,50.24,106663.0,37.6395,37.6545,37.6321,37.6545,106663.0
2016-06-23 15:30:00,50.23,50.29,50.23,50.29,260021.0,37.647,37.692,37.647,37.692,260021.0
2016-06-23 15:35:00,50.29,50.29,50.24,50.24,64454.0,37.692,37.692,37.6545,37.6545,64454.0
2016-06-23 15:40:00,50.23,50.27,50.21,50.27,136687.0,37.647,37.677,37.6321,37.677,136687.0
2016-06-23 15:45:00,50.27,50.28,50.26,50.27,114422.0,37.677,37.6845,37.6695,37.677,114422.0
2016-06-23 15:50:00,50.27,50.32,50.27,50.32,144337.0,37.677,37.7145,37.677,37.7145,144337.0
2016-06-23 15:55:00,50.31,50.35,50.31,50.34,312884.0,37.707,37.737,37.707,37.7295,312884.0
2016-06-24 09:30:00,50.22,50.33,49.79,50.2,2396255.0,37.6395,37.722,37.3173,37.6246,2396255.0
2016-06-24 09:35:00,50.2,50.23,50.09,50.13,1311211.0,37.6246,37.647,37.5421,37.5721,1311211.0
2016-06-24 09:40:00,50.13,50.19,50.0,50.16,960230.0,37.5721,37.6171,37.4747,37.5946,960230.0
2016-06-24 09:45:00,50.15,50.21,50.08,50.21,397678.0,37.5871,37.6321,37.5346,37.6321,397678.0
2016-06-24 09:50:00,50.21,50.46,50.19,50.45,848780.0,37.6321,37.8194,37.6171,37.8119,848780.0
2016-06-24 09:55:00,50.45,50.59,50.45,50.58,676142.0,37.8119,37.9169,37.8119,37.9094,676142.0
2016-06-24 10:00:00,50.58,50.78,50.55,50.73,979176.0,37.9094,38.0593,37.8869,38.0218,979176.0
2016-06-24 10:05:00,50.73,50.8,50.63,50.79,744300.0,38.0218,38.0743,37.9468,38.0668,744300.0
2016-06-24 10:10:00,50.8,50.83,50.63,50.64,453508.0,38.0743,38.0967,37.9468,37.9543,453508.0
2016-06-24 10:15:00,50.63,50.65,50.52,50.54,512060.0,37.9468,37.9618,37.8644,37.8794,512060.0
2016-06-24 10:20:00,50.53,50.55,50.46,50.54,431529.0,37.8719,37.8869,37.8194,37.8794,431529.0
2016-06-24 10:25:00,50.54,50.67,50.54,50.63,462155.0,37.8794,37.9768,37.8794,37.9468,462155.0
2016-06-24 10:30:00,50.64,50.69,50.58,50.58,149699.0,37.9543,37.9918,37.9094,37.9094,149699.0
2016-06-24 10:35:00,50.59,50.71,50.58,50.71,219768.0,37.9169,38.0068,37.9094,38.0068,219768.0
2016-06-24 10:40:00,50.72,50.72,50.53,50.56,139022.0,38.0143,38.0143,37.8719,37.8944,139022.0
2016-06-24 10:45:00,50.56,50.59,50.53,50.59,152556.0,37.8944,37.9169,37.8719,37.9169,152556.0
2016-06-24 10:50:00,50.59,50.68,50.58,50.68,139106.0,37.9169,37.9843,37.9094,37.9843,139106.0
2016-06-24 10:55:00,50.69,50.74,50.65,50.65,145963.0,37.9918,38.0293,37.9618,37.9618,145963.0
2016-06-24 11:00:00,50.66,50.68,50.55,50.56,161774.0,37.9693,37.9843,37.8869,37.8944,161774.0
2016-06-24 11:05:00,50.55,50.61,50.55,50.6,171224.0,37.8869,37.9319,37.8869,37.9244,171224.0
2016-06-24 11:10:00,50.6,50.66,50.57,50.65,90410.0,37.9244,37.9693,37.9019,37.9618,90410.0
2016-06-24 11:15:00,50.64,50.66,50.59,50.63,95061.0,37.9543,37.9693,37.9169,37.9468,95061.0
2016-06-24 11:20:00,50.63,50.63,50.53,50.55,191784.0,37.9468,37.9468,37.8719,37.8869,191784.0
2016-06-24 11:25:00,50.55,50.63,50.52,50.6,90980.0,37.8869,37.9468,37.8644,37.9244,90980.0
2016-06-24 11:30:00,50.59,50.64,50.56,50.57,93809.0,37.9169,37.9543,37.8944,37.9019,93809.0
2016-06-24 11:35:00,50.58,50.58,50.54,50.55,121278.0,37.9094,37.9094,37.8794,37.8869,121278.0
2016-06-24 11:40:00,50.54,50.65,50.54,50.65,161597.0,37.8794,37.9618,37.8794,37.9618,161597.0
2016-06-24 11:45:00,50.65,50.74,50.65,50.71,119478.0,37.9618,38.0293,37.9618,38.0068,119478.0
2016-06-24 11:50:00,50.72,50.75,50.69,50.7,136262.0,38.0143,38.0368,37.9918,37.9993,136262.0
2016-06-24 11:55:00,50.71,50.75,50.68,50.71,133016.0,38.0068,38.0368,37.9843,38.0068,133016.0
2016-06-24 12:00:00,50.72,50.75,50.67,50.7,231998.0,38.0143,38.0368,37.9768,37.9993,231998.0
2016-06-24 12:05:00,50.69,50.71,50.66,50.66,104328.0,37.9918,38.0068,37.9693,37.9693,104328.0
2016-06-24 12:10:00,50.66,50.67,50.59,50.6,104317.0,37.9693,37.9768,37.9169,37.9244,104317.0
2016-06-24 12:15:00,50.59,50.63,50.58,50.62,62028.0,37.9169,37.9468,37.9094,37.9393,62028.0
2016-06-24 12:20:00,50.62,50.71,50.61,50.66,97285.0,37.9393,38.0068,37.9319,37.9693,97285.0
2016-06-24 12:25:00,50.66,50.73,50.64,50.72,114400.0,37.9693,38.0218,37.9543,38.0143,114400.0
2016-06-24 12:30:00,50.72,50.73,50.65,50.66,228399.0,38.0143,38.0218,37.9618,37.9693,228399.0
2016-06-24 12:35:00,50.66,50.69,50.63,50.65,52131.0,37.9693,37.9918,37.9468,37.9618,52131.0
2016-06-24 12:40:00,50.64,50.67,50.59,50.61,87321.0,37.9543,37.9768,37.9169,37.9319,87321.0
2016-06-24 12:45:00,50.61,50.62,50.56,50.59,60513.0,37.9319,37.9393,37.8944,37.9169,60513.0
2016-06-24 12:50:00,50.59,50.64,50.57,50.63,73960.0,37.9169,37.9543,37.9019,37.9468,73960.0
2016-06-24 12:55:00,50.64,50.66,50.61,50.66,89012.0,37.9543,37.9693,37.9319,37.9693,89012.0
2016-06-24 13:00:00,50.66,50.69,50.65,50.66,96868.0,37.9693,37.9918,37.9618,37.9693,96868.0
2016-06-24 13:05:00,50.66,50.67,50.63,50.64,70932.0,37.9693,37.9768,37.9468,37.9543,70932.0
2016-06-24 13:10:00,50.65,50.71,50.63,50.7,106806.0,37.9618,38.0068,37.9468,37.9993,106806.0
2016-06-24 13:15:00,50.71,50.73,50.66,50.7,228747.0,38.0068,38.0218,37.9693,37.9993,228747.0
2016-06-24 13:20:00,50.7,50.73,50.69,50.73,99244.0,37.9993,38.0218,37.9918,38.0218,99244.0
2016-06-24 13:25:00,50.73,50.77,50.72,50.77,85793.0,38.0218,38.0518,38.0143,38.0518,85793.0
2016-06-24 13:30:00,50.76,50.83,50.75,50.81,154720.0,38.0443,38.0967,38.0368,38.0817,154720.0
2016-06-24 13:35:00,50.81,50.86,50.81,50.82,139757.0,38.0817,38.1192,38.0817,38.0892,139757.0
2016-06-24 13:40:00,50.82,50.83,50.79,50.83,146572.0,38.0892,38.0967,38.0668,38.0967,146572.0
2016-06-24 13:45:00,50.83,50.84,50.75,50.78,113280.0,38.0967,38.1042,38.0368,38.0593,113280.0
2016-06-24 13:50:00,50.79,50.81,50.75,50.8,69857.0,38.0668,38.0817,38.0368,38.0743,69857.0
2016-06-24 13:55:00,50.8,50.83,50.76,50.81,162491.0,38.0743,38.0967,38.0443,38.0817,162491.0
2016-06-24 14:00:00,50.82,50.86,50.79,50.85,347122.0,38.0892,38.1192,38.0668,38.1117,347122.0
2016-06-24 14:05:00,50.85,50.85,50.75,50.78,164452.0,38.1117,38.1117,38.0368,38.0593,164452.0
2016-06-24 14:10:00,50.78,50.8,50.75,50.78,110520.0,38.0593,38.0743,38.0368,38.0593,110520.0
2016-06-24 14:15:00,50.77,50.78,50.69,50.71,115383.0,38.0518,38.0593,37.9918,38.0068,115383.0
2016-06-24 14:20:00,50.7,50.7,50.6,50.61,118601.0,37.9993,37.9993,37.9244,37.9319,118601.0
2016-06-24 14:25:00,50.61,50.63,50.56,50.57,132590.0,37.9319,37.9468,37.8944,37.9019,132590.0
2016-06-24 14:30:00,50.56,50.57,50.45,50.47,157250.0,37.8944,37.9019,37.8119,37.8269,157250.0
2016-06-24 14:35:00,50.47,50.51,50.41,50.5,146949.0,37.8269,37.8569,37.782,37.8494,146949.0
2016-06-24 14:40:00,50.5,50.53,50.45,50.47,119992.0,37.8494,37.8719,37.8119,37.8269,119992.0
2016-06-24 14:45:00,50.48,50.48,50.42,50.46,209731.0,37.8344,37.8344,37.7894,37.8194,209731.0
2016-06-24 14:50:00,50.47,50.58,50.46,50.57,185650.0,37.8269,37.9094,37.8194,37.9019,185650.0
2016-06-24 14:55:00,50.57,50.62,50.51,50.51,204912.0,37.9019,37.9393,37.8569,37.8569,204912.0
2016-06-24 15:00:00,50.51,50.57,50.48,50.55,307726.0,37.8569,37.9019,37.8344,37.8869,307726.0
2016-06-24 15:05:00,50.54,50.55,50.44,50.44,163924.0,37.8794,37.8869,37.8044,37.8044,163924.0
2016-06-24 15:10:00,50.45,50.45,50.28,50.31,277555.0,37.8119,37.8119,37.6845,37.707,277555.0
2016-06-24 15:15:00,50.31,50.32,50.13,50.15,297642.0,37.707,37.7145,37.5721,37.5871,297642.0
2016-06-24 15:20:00,50.16,50.27,50.14,50.22,555742.0,37.5946,37.677,37.5796,37.6395,555742.0
2016-06-24 15:25:00,50.22,50.31,50.22,50.29,269452.0,37.6395,37.707,37.6395,37.692,269452.0
2016-06-24 15:30:00,50.3,50.4,50.27,50.4,307840.0,37.6995,37.7745,37.677,37.7745,307840.0
2016-06-24 15:35:00,50.4,50.47,50.31,50.34,370541.0,37.7745,37.8269,37.707,37.7295,370541.0
2016-06-24 15:40:00,50.34,50.45,50.32,50.41,367653.0,37.7295,37.8119,37.7145,37.782,367653.0
2016-06-24 15:45:00,50.41,50.55,50.39,50.53,273100.0,37.782,37.8869,37.767,37.8719,273100.0
2016-06-24 15:50:00,50.53,50.62,50.51,50.58,354986.0,37.8719,37.9393,37.8569,37.9094,354986.0
2016-06-24 15:55:00,50.58,50.59,50.39,50.4,1673134.0,37.9094,37.9169,37.767,37.7745,1673134.0
2016-06-27 09:30:00,50.35,50.55,50.28,50.55,627519.0,37.737,37.8869,37.6845,37.8869,627519.0
2016-06-27 09:35:00,50.54,50.58,50.47,50.48,346480.0,37.8794,37.9094,37.8269,37.8344,346480.0
2016-06-27 09:40:00,50.48,50.61,50.45,50.56,364611.0,37.8344,37.9319,37.8119,37.8944,364611.0
2016-06-27 09:45:00,50.56,50.65,50.44,50.44,349956.0,37.8944,37.9618,37.8044,37.8044,349956.0
2016-06-27 09:50:00,50.45,50.46,50.39,50.41,199677.0,37.8119,37.8194,37.767,37.782,199677.0
2016-06-27 09:55:00,50.42,50.51,50.39,50.5,148926.0,37.7894,37.8569,37.767,37.8494,148926.0
2016-06-27 10:00:00,50.51,50.6,50.49,50.5,184354.0,37.8569,37.9244,37.8419,37.8494,184354.0
2016-06-27 10:05:00,50.49,50.57,50.48,50.53,162452.0,37.8419,37.9019,37.8344,37.8719,162452.0
2016-06-27 10:10:00,50.53,50.55,50.48,50.53,226662.0,37.8719,37.8869,37.8344,37.8719,226662.0
2016-06-27 10:15:00,50.52,50.53,50.46,50.48,228672.0,37.8644,37.8719,37.8194,37.8344,228672.0
2016-06-27 10:20:00,50.48,50.53,50.47,50.49,262262.0,37.8344,37.8719,37.8269,37.8419,262262.0
2016-06-27 10:25:00,50.48,50.5,50.47,50.48,74128.0,37.8344,37.8494,37.8269,37.8344,74128.0
2016-06-27 10:30:00,50.48,50.5,50.45,50.48,106134.0,37.8344,37.8494,37.8119,37.8344,106134.0
2016-06-27 10:35:00,50.49,50.58,50.48,50.57,156564.0,37.8419,37.9094,37.8344,37.9019,156564.0
2016-06-27 10:40:00,50.57,50.61,50.51,50.58,200789.0,37.9019,37.9319,37.8569,37.9094,200789.0
2016-06-27 10:45:00,50.58,50.59,50.46,50.49,152837.0,37.9094,37.9169,37.8194,37.8419,152837.0
2016-06-27 10:50:00,50.49,50.55,50.47,50.52,102686.0,37.8419,37.8869,37.8269,37.8644,102686.0
2016-06-27 10:55:00,50.53,50.56,50.5,50.53,83852.0,37.8719,37.8944,37.8494,37.8719,83852.0
2016-06-27 11:00:00,50.53,50.57,50.5,50.52,148749.0,37.8719,37.9019,37.8494,37.8644,148749.0
2016-06-27 11:05:00,50.53,50.56,50.5,50.52,88583.0,37.8719,37.8944,37.8494,37.8644,88583.0
2016-06-27 11:10:00,50.51,50.53,50.47,50.5,121903.0,37.8569,37.8719,37.8269,37.8494,121903.0
2016-06-27 11:15:00,50.49,50.53,50.46,50.51,110345.0,37.8419,37.8719,37.8194,37.8569,110345.0
2016-06-27 11:20:00,50.51,50.53,50.5,50.51,87632.0,37.8569,37.8719,37.8494,37.8569,87632.0
2016-06-27 11:25:00,50.51,50.61,50.48,50.6,360535.0,37.8569,37.9319,37.8344,37.9244,360535.0
2016-06-27 11:30:00,50.59,50.63,50.57,50.58,229737.0,37.9169,37.9468,37.9019,37.9094,229737.0
2016-06-27 11:35:00,50.58,50.66,50.56,50.66,134962.0,37.9094,37.9693,37.8944,37.9693,134962.0
2016-06-27 11:40:00,50.66,50.73,50.65,50.7,221146.0,37.9693,38.0218,37.9618,37.9993,221146.0
2016-06-27 11:45:00,50.7,50.77,50.69,50.75,251131.0,37.9993,38.0518,37.9918,38.0368,251131.0
2016-06-27 11:50:00,50.75,50.75,50.68,50.72,106897.0,38.0368,38.0368,37.9843,38.0143,106897.0
2016-06-27 11:55:00,50.72,50.78,50.72,50.78,96338.0,38.0143,38.0593,38.0143,38.0593,96338.0
2016-06-27 12:00:00,50.78,50.83,50.74,50.81,256693.0,38.0593,38.0967,38.0293,38.0817,256693.0
2016-06-27 12:05:00,50.81,50.87,50.81,50.85,329380.0,38.0817,38.1267,38.0817,38.1117,329380.0
2016-06-27 12:10:00,50.85,50.88,50.84,50.88,111241.0,38.1117,38.1342,38.1042,38.1342,111241.0
2016-06-27 12:15:00,50.87,50.93,50.86,50.89,183537.0,38.1267,38.1717,38.1192,38.1417,183537.0
2016-06-27 12:20:00,50.89,50.9,50.86,50.87,213504.0,38.1417,38.1492,38.1192,38.1267,213504.0
2016-06-27 12:25:00,50.88,50.88,50.84,50.85,333297.0,38.1342,38.1342,38.1042,38.1117,333297.0
2016-06-27 12:30:00,50.85,50.87,50.81,50.83,180943.0,38.1117,38.1267,38.0817,38.0967,180943.0
2016-06-27 12:35:00,50.83,50.83,50.77,50.78,175439.0,38.0967,38.0967,38.0518,38.0593,175439.0
2016-06-27 12:40:00,50.78,50.79,50.72,50.73,73061.0,38.0593,38.0668,38.0143,38.0218,73061.0
2016-06-27 12:45:00,50.72,50.72,50.69,50.71,76832.0,38.0143,38.0143,37.9918,38.0068,76832.0
2016-06-27 12:50:00,50.71,50.73,50.68,50.72,140663.0,38.0068,38.0218,37.9843,38.0143,140663.0
2016-06-27 12:55:00,50.72,50.8,50.71,50.78,86305.0,38.0143,38.0743,38.0068,38.0593,86305.0
2016-06-27 13:00:00,50.78,50.86,50.77,50.85,127983.0,38.0593,38.1192,38.0518,38.1117,127983.0
2016-06-27 13:05:00,50.85,50.87,50.81,50.83,101861.0,38.1117,38.1267,38.0817,38.0967,101861.0
2016-06-27 13:10:00,50.83,50.87,50.82,50.86,66836.0,38.0967,38.1267,38.0892,38.1192,66836.0
2016-06-27 13:15:00,50.85,50.92,50.85,50.91,130066.0,38.1117,38.1642,38.1117,38.1567,130066.0
2016-06-27 13:20:00,50.91,50.94,50.89,50.94,203490.0,38.1567,38.1792,38.1417,38.1792,203490.0
2016-06-27 13:25:00,50.93,50.97,50.93,50.95,106342.0,38.1717,38.2017,38.1717,38.1867,106342.0
2016-06-27 13:30:00,50.94,50.97,50.91,50.95,124883.0,38.1792,38.2017,38.1567,38.1867,124883.0
2016-06-27 13:35:00,50.94,50.94,50.91,50.92,116418.0,38.1792,38.1792,38.1567,38.1642,116418.0
2016-06-27 13:40:00,50.91,50.91,50.79,50.79,138544.0,38.1567,38.1567,38.0668,38.0668,138544.0
2016-06-27 13:45:00,50.8,50.9,50.78,50.88,134726.0,38.0743,38.1492,38.0593,38.1342,134726.0
2016-06-27 13:50:00,50.88,50.97,50.87,50.95,265755.0,38.1342,38.2017,38.1267,38.1867,265755.0
2016-06-27 13:55:00,50.95,50.98,50.89,50.95,139484.0,38.1867,38.2092,38.1417,38.1867,139484.0
2016-06-27 14:00:00,50.95,50.98,50.9,50.94,211115.0,38.1867,38.2092,38.1492,38.1792,211115.0
2016-06-27 14:05:00,50.93,50.96,50.87,50.91,127460.0,38.1717,38.1942,38.1267,38.1567,127460.0
2016-06-27 14:10:00,50.91,50.92,50.87,50.88,106993.0,38.1567,38.1642,38.1267,38.1342,106993.0
2016-06-27 14:15:00,50.88,50.92,50.86,50.9,149086.0,38.1342,38.1642,38.1192,38.1492,149086.0
2016-06-27 14:20:00,50.9,50.97,50.9,50.95,113468.0,38.1492,38.2017,38.1492,38.1867,113468.0
2016-06-27 14:25:00,50.95,51.04,50.94,51.03,134354.0,38.1867,38.2541,38.1792,38.2466,134354.0
2016-06-27 14:30:00,51.03,51.11,51.0,51.07,213940.0,38.2466,38.3066,38.2242,38.2766,213940.0
2016-06-27 14:35:00,51.07,51.14,51.06,51.09,204173.0,38.2766,38.3291,38.2691,38.2916,204173.0
2016-06-27 14:40:00,51.08,51.13,51.06,51.09,163605.0,38.2841,38.3216,38.2691,38.2916,163605.0
2016-06-27 14:45:00,51.09,51.1,50.99,51.02,274605.0,38.2916,38.2991,38.2167,38.2391,274605.0
2016-06-27 14:50:00,51.02,51.04,50.97,50.99,189662.0,38.2391,38.2541,38.2017,38.2167,189662.0
2016-06-27 14:55:00,50.99,51.04,50.98,51.04,174487.0,38.2167,38.2541,38.2092,38.2541,174487.0
2016-06-27 15:00:00,51.04,51.09,51.04,51.09,313765.0,38.2541,38.2916,38.2541,38.2916,313765.0
2016-06-27 15:05:00,51.08,51.11,51.05,51.07,176905.0,38.2841,38.3066,38.2616,38.2766,176905.0
2016-06-27 15:10:00,51.07,51.14,51.06,51.12,149441.0,38.2766,38.3291,38.2691,38.3141,149441.0
2016-06-27 15:15:00,51.11,51.11,51.04,51.05,228228.0,38.3066,38.3066,38.2541,38.2616,228228.0
2016-06-27 15:20:00,51.05,51.06,50.97,50.97,237645.0,38.2616,38.2691,38.2017,38.2017,237645.0
2016-06-27 15:25:00,50.98,51.08,50.97,51.07,268691.0,38.2092,38.2841,38.2017,38.2766,268691.0
2016-06-27 15:30:00,51.07,51.11,51.02,51.07,220492.0,38.2766,38.3066,38.2391,38.2766,220492.0
2016-06-27 15:35:00,51.07,51.17,51.04,51.16,260073.0,38.2766,38.3516,38.2541,38.3441,260073.0
2016-06-27 15:40:00,51.15,51.16,51.07,51.09,371042.0,38.3366,38.3441,38.2766,38.2916,371042.0
2016-06-27 15:45:00,51.08,51.16,51.07,51.14,442434.0,38.2841,38.3441,38.2766,38.3291,442434.0
2016-06-27 15:50:00,51.13,51.13,51.08,51.11,616776.0,38.3216,38.3216,38.2841,38.3066,616776.0
2016-06-27 15:55:00,51.11,51.11,51.03,51.04,861225.0,38.3066,38.3066,38.2466,38.2541,861225.0
2016-06-28 09:30:00,51.05,51.07,50.64,50.73,818907.0,38.2616,38.2766,37.9543,38.0218,818907.0
2016-06-28 09:35:00,50.73,51.08,50.73,51.02,587524.0,38.0218,38.2841,38.0218,38.2391,587524.0
2016-06-28 09:40:00,51.03,51.09,50.99,51.02,411682.0,38.2466,38.2916,38.2167,38.2391,411682.0
2016-06-28 09:45:00,51.02,51.11,51.01,51.06,285580.0,38.2391,38.3066,38.2316,38.2691,285580.0
2016-06-28 09:50:00,51.06,51.07,50.99,51.01,149757.0,38.2691,38.2766,38.2167,38.2316,149757.0
2016-06-28 09:55:00,51.0,51.0,50.74,50.79,585159.0,38.2242,38.2242,38.0293,38.0668,585159.0
2016-06-28 10:00:00,50.8,50.81,50.69,50.72,313760.0,38.0743,38.0817,37.9918,38.0143,313760.0
2016-06-28 10:05:00,50.72,50.8,50.69,50.75,190981.0,38.0143,38.0743,37.9918,38.0368,190981.0
2016-06-28 10:10:00,50.75,50.75,50.69,50.73,162772.0,38.0368,38.0368,37.9918,38.0218,162772.0
2016-06-28 10:15:00,50.73,50.73,50.64,50.68,151099.0,38.0218,38.0218,37.9543,37.9843,151099.0
2016-06-28 10:20:00,50.68,50.7,50.63,50.66,236120.0,37.9843,37.9993,37.9468,37.9693,236120.0
2016-06-28 10:25:00,50.66,50.7,50.63,50.66,248005.0,37.9693,37.9993,37.9468,37.9693,248005.0
2016-06-28 10:30:00,50.66,50.82,50.65,50.82,141554.0,37.9693,38.0892,37.9618,38.0892,141554.0
2016-06-28 10:35:00,50.81,50.83,50.65,50.82,172392.0,38.0817,38.0967,37.9618,38.0892,172392.0
2016-06-28 10:40:00,50.82,50.88,50.81,50.85,152699.0,38.0892,38.1342,38.0817,38.1117,152699.0
2016-06-28 10:45:00,50.85,50.92,50.81,50.89,120036.0,38.1117,38.1642,38.0817,38.1417,120036.0
2016-06-28 10:50:00,50.9,50.94,50.89,50.94,184001.0,38.1492,38.1792,38.1417,38.1792,184001.0
2016-06-28 10:55:00,50.95,50.95,50.87,50.89,189448.0,38.1867,38.1867,38.1267,38.1417,189448.0
2016-06-28 11:00:00,50.89,50.89,50.83,50.84,72611.0,38.1417,38.1417,38.0967,38.1042,72611.0
2016-06-28 11:05:00,50.83,50.84,50.79,50.8,102594.0,38.0967,38.1042,38.0668,38.0743,102594.0
2016-06-28 11:10:00,50.8,50.88,50.79,50.86,198739.0,38.0743,38.1342,38.0668,38.1192,198739.0
2016-06-28 11:15:00,50.87,50.9,50.86,50.89,55786.0,38.1267,38.1492,38.1192,38.1417,55786.0
2016-06-28 11:20:00,50.89,50.92,50.86,50.87,61855.0,38.1417,38.1642,38.1192,38.1267,61855.0
2016-06-28 11:25:00,50.87,50.91,50.86,50.9,87918.0,38.1267,38.1567,38.1192,38.1492,87918.0
2016-06-28 11:30:00,50.91,50.94,50.88,50.92,82269.0,38.1567,38.1792,38.1342,38.1642,82269.0
2016-06-28 11:35:00,50.92,50.94,50.91,50.93,101014.0,38.1642,38.1792,38.1567,38.1717,101014.0
2016-06-28 11:40:00,50.92,50.99,50.92,50.98,77754.0,38.1642,38.2167,38.1642,38.2092,77754.0
2016-06-28 11:45:00,50.98,51.04,50.97,51.0,220201.0,38.2092,38.2541,38.2017,38.2242,220201.0
2016-06-28 11:50:00,51.0,51.02,50.97,51.0,98944.0,38.2242,38.2391,38.2017,38.2242,98944.0
2016-06-28 11:55:00,50.99,51.06,50.99,51.06,408451.0,38.2167,38.2691,38.2167,38.2691,408451.0
2016-06-28 12:00:00,51.05,51.07,51.02,51.04,137058.0,38.2616,38.2766,38.2391,38.2541,137058.0
2016-06-28 12:05:00,51.04,51.06,50.99,51.01,107649.0,38.2541,38.2691,38.2167,38.2316,107649.0
2016-06-28 12:10:00,51.01,51.03,51.0,51.02,154922.0,38.2316,38.2466,38.2242,38.2391,154922.0
2016-06-28 12:15:00,51.02,51.06,51.02,51.04,107016.0,38.2391,38.2691,38.2391,38.2541,107016.0
2016-06-28 12:20:00,51.04,51.1,51.03,51.09,143770.0,38.2541,38.2991,38.2466,38.2916,143770.0
2016-06-28 12:25:00,51.09,51.11,51.07,51.11,183642.0,38.2916,38.3066,38.2766,38.3066,183642.0
2016-06-28 12:30:00,51.1,51.13,51.09,51.12,81969.0,38.2991,38.3216,38.2916,38.3141,81969.0
2016-06-28 12:35:00,51.13,51.14,51.1,51.14,75540.0,38.3216,38.3291,38.2991,38.3291,75540.0
2016-06-28 12:40:00,51.14,51.15,51.1,51.11,182827.0,38.3291,38.3366,38.2991,38.3066,182827.0
2016-06-28 12:45:00,51.12,51.14,51.1,51.14,68431.0,38.3141,38.3291,38.2991,38.3291,68431.0
2016-06-28 12:50:00,51.14,51.18,51.12,51.16,64873.0,38.3291,38.3591,38.3141,38.3441,64873.0
2016-06-28 12:55:00,51.16,51.19,51.15,51.18,54742.0,38.3441,38.3666,38.3366,38.3591,54742.0
2016-06-28 13:00:00,51.19,51.19,51.16,51.19,39535.0,38.3666,38.3666,38.3441,38.3666,39535.0
2016-06-28 13:05:00,51.19,51.2,51.17,51.17,70728.0,38.3666,38.3741,38.3516,38.3516,70728.0
2016-06-28 13:10:00,51.18,51.21,51.17,51.18,50210.0,38.3591,38.3815,38.3516,38.3591,50210.0
2016-06-28 13:15:00,51.18,51.2,51.15,51.16,84113.0,38.3591,38.3741,38.3366,38.3441,84113.0
2016-06-28 13:20:00,51.15,51.17,51.11,51.11,173617.0,38.3366,38.3516,38.3066,38.3066,173617.0
2016-06-28 13:25:00,51.1,51.12,51.07,51.09,82299.0,38.2991,38.3141,38.2766,38.2916,82299.0
2016-06-28 13:30:00,51.09,51.1,51.03,51.05,99965.0,38.2916,38.2991,38.2466,38.2616,99965.0
2016-06-28 13:35:00,51.05,51.06,51.01,51.04,53541.0,38.2616,38.2691,38.2316,38.2541,53541.0
2016-06-28 13:40:00,51.03,51.1,51.03,51.1,34308.0,38.2466,38.2991,38.2466,38.2991,34308.0
2016-06-28 13:45:00,51.1,51.11,51.06,51.09,59744.0,38.2991,38.3066,38.2691,38.2916,59744.0
2016-06-28 13:50:00,51.09,51.12,51.08,51.09,55240.0,38.2916,38.3141,38.2841,38.2916,55240.0
2016-06-28 13:55:00,51.08,51.11,51.06,51.08,99608.0,38.2841,38.3066,38.2691,38.2841,99608.0
2016-06-28 14:00:00,51.08,51.1,51.03,51.03,93862.0,38.2841,38.2991,38.2466,38.2466,93862.0
2016-06-28 14:05:00,51.03,51.05,51.01,51.03,74021.0,38.2466,38.2616,38.2316,38.2466,74021.0
2016-06-28 14:10:00,51.03,51.04,51.01,51.03,91762.0,38.2466,38.2541,38.2316,38.2466,91762.0
2016-06-28 14:15:00,51.03,51.08,51.03,51.08,55598.0,38.2466,38.2841,38.2466,38.2841,55598.0
2016-06-28 14:20:00,51.08,51.11,51.06,51.09,109172.0,38.2841,38.3066,38.2691,38.2916,109172.0
2016-06-28 14:25:00,51.1,51.11,51.06,51.1,54950.0,38.2991,38.3066,38.2691,38.2991,54950.0
2016-06-28 14:30:00,51.1,51.14,51.08,51.13,105240.0,38.2991,38.3291,38.2841,38.3216,105240.0
2016-06-28 14:35:00,51.12,51.14,51.1,51.11,62280.0,38.3141,38.3291,38.2991,38.3066,62280.0
2016-06-28 14:40:00,51.11,51.15,51.1,51.15,101951.0,38.3066,38.3366,38.2991,38.3366,101951.0
2016-06-28 14:45:00,51.15,51.17,51.11,51.16,239705.0,38.3366,38.3516,38.3066,38.3441,239705.0
2016-06-28 14:50:00,51.16,51.2,51.15,51.19,114256.0,38.3441,38.3741,38.3366,38.3666,114256.0
2016-06-28 14:55:00,51.19,51.21,51.17,51.18,199287.0,38.3666,38.3815,38.3516,38.3591,199287.0
2016-06-28 15:00:00,51.18,51.18,51.14,51.14,74562.0,38.3591,38.3591,38.3291,38.3291,74562.0
2016-06-28 15:05:00,51.15,51.17,51.1,51.1,86438.0,38.3366,38.3516,38.2991,38.2991,86438.0
2016-06-28 15:10:00,51.1,51.17,51.1,51.15,82164.0,38.2991,38.3516,38.2991,38.3366,82164.0
2016-06-28 15:15:00,51.15,51.16,51.1,51.11,138919.0,38.3366,38.3441,38.2991,38.3066,138919.0
2016-06-28 15:20:00,51.11,51.14,51.11,51.11,90674.0,38.3066,38.3291,38.3066,38.3066,90674.0
2016-06-28 15:25:00,51.11,51.13,51.08,51.12,109103.0,38.3066,38.3216,38.2841,38.3141,109103.0
2016-06-28 15:30:00,51.12,51.13,51.08,51.11,160850.0,38.3141,38.3216,38.2841,38.3066,160850.0
2016-06-28 15:35:00,51.11,51.17,51.1,51.14,144020.0,38.3066,38.3516,38.2991,38.3291,144020.0
2016-06-28 15:40:00,51.15,51.18,51.13,51.16,214351.0,38.3366,38.3591,38.3216,38.3441,214351.0
2016-06-28 15:45:00,51.16,51.21,51.16,51.21,201408.0,38.3441,38.3815,38.3441,38.3815,201408.0
2016-06-28 15:50:00,51.21,51.21,51.17,51.21,374722.0,38.3815,38.3815,38.3516,38.3815,374722.0
2016-06-28 15:55:00,51.21,51.25,51.2,51.24,520594.0,38.3815,38.4115,38.3741,38.404,520594.0
2016-06-29 09:30:00,51.46,51.47,51.27,51.38,426576.0,38.5689,38.5764,38.4265,38.509,426576.0
2016-06-29 09:35:00,51.36,51.57,51.33,51.56,388162.0,38.494,38.6514,38.4715,38.6439,388162.0
2016-06-29 09:40:00,51.57,51.59,51.49,51.55,316248.0,38.6514,38.6664,38.5914,38.6364,316248.0
2016-06-29 09:45:00,51.55,51.6,51.48,51.49,200552.0,38.6364,38.6738,38.5839,38.5914,200552.0
2016-06-29 09:50:00,51.48,51.5,51.36,51.37,216682.0,38.5839,38.5989,38.494,38.5015,216682.0
2016-06-29 09:55:00,51.37,51.39,51.32,51.35,198330.0,38.5015,38.5165,38.464,38.4865,198330.0
2016-06-29 10:00:00,51.34,51.39,51.27,51.31,293138.0,38.479,38.5165,38.4265,38.4565,293138.0
2016-06-29 10:05:00,51.3,51.36,51.28,51.34,188533.0,38.449,38.494,38.434,38.479,188533.0
2016-06-29 10:10:00,51.35,51.41,51.21,51.23,287056.0,38.4865,38.5314,38.3815,38.3965,287056.0
2016-06-29 10:15:00,51.22,51.3,51.22,51.27,196622.0,38.389,38.449,38.389,38.4265,196622.0
2016-06-29 10:20:00,51.28,51.38,51.28,51.37,177598.0,38.434,38.509,38.434,38.5015,177598.0
2016-06-29 10:25:00,51.38,51.39,51.34,51.37,82582.0,38.509,38.5165,38.479,38.5015,82582.0
2016-06-29 10:30:00,51.37,51.43,51.36,51.37,112392.0,38.5015,38.5464,38.494,38.5015,112392.0
2016-06-29 10:35:00,51.37,51.43,51.35,51.42,113274.0,38.5015,38.5464,38.4865,38.5389,113274.0
2016-06-29 10:40:00,51.42,51.43,51.37,51.39,78581.0,38.5389,38.5464,38.5015,38.5165,78581.0
2016-06-29 10:45:00,51.38,51.39,51.29,51.3,278681.0,38.509,38.5165,38.4415,38.449,278681.0
2016-06-29 10:50:00,51.3,51.32,51.28,51.31,349149.0,38.449,38.464,38.434,38.4565,349149.0
2016-06-29 10:55:00,51.31,51.34,51.28,51.3,155183.0,38.4565,38.479,38.434,38.449,155183.0
2016-06-29 11:00:00,51.3,51.34,51.26,51.32,108445.0,38.449,38.479,38.419,38.464,108445.0
2016-06-29 11:05:00,51.32,51.32,51.27,51.27,143902.0,38.464,38.464,38.4265,38.4265,143902.0
2016-06-29 11:10:00,51.28,51.3,51.27,51.29,144557.0,38.434,38.449,38.4265,38.4415,144557.0
2016-06-29 11:15:00,51.29,51.32,51.29,51.29,321649.0,38.4415,38.464,38.4415,38.4415,321649.0
2016-06-29 11:20:00,51.3,51.32,51.29,51.3,343464.0,38.449,38.464,38.4415,38.449,343464.0
2016-06-29 11:25:00,51.3,51.3,51.24,51.27,201698.0,38.449,38.449,38.404,38.4265,201698.0
2016-06-29 11:30:00,51.27,51.29,51.19,51.2,136917.0,38.4265,38.4415,38.3666,38.3741,136917.0
2016-06-29 11:35:00,51.2,51.24,51.19,51.24,149051.0,38.3741,38.404,38.3666,38.404,149051.0
2016-06-29 11:40:00,51.24,51.26,51.22,51.23,159871.0,38.404,38.419,38.389,38.3965,159871.0
2016-06-29 11:45:00,51.23,51.23,51.19,51.21,104304.0,38.3965,38.3965,38.3666,38.3815,104304.0
2016-06-29 11:50:00,51.21,51.24,51.21,51.23,99880.0,38.3815,38.404,38.3815,38.3965,99880.0
2016-06-29 11:55:00,51.23,51.28,51.21,51.22,673000.0,38.3965,38.434,38.3815,38.389,673000.0
2016-06-29 12:00:00,51.21,51.26,51.2,51.23,109487.0,38.3815,38.419,38.3741,38.3965,109487.0
2016-06-29 12:05:00,51.24,51.25,51.2,51.23,131808.0,38.404,38.4115,38.3741,38.3965,131808.0
2016-06-29 12:10:00,51.23,51.26,51.23,51.26,54949.0,38.3965,38.419,38.3965,38.419,54949.0
2016-06-29 12:15:00,51.25,51.27,51.25,51.26,49602.0,38.4115,38.4265,38.4115,38.419,49602.0
2016-06-29 12:20:00,51.26,51.29,51.26,51.28,65713.0,38.419,38.4415,38.419,38.434,65713.0
2016-06-29 12:25:00,51.27,51.3,51.26,51.29,111962.0,38.4265,38.449,38.419,38.4415,111962.0
2016-06-29 12:30:00,51.3,51.3,51.25,51.27,48766.0,38.449,38.449,38.4115,38.4265,48766.0
2016-06-29 12:35:00,51.26,51.27,51.24,51.24,74362.0,38.419,38.4265,38.404,38.404,74362.0
2016-06-29 12:40:00,51.24,51.25,51.22,51.22,70295.0,38.404,38.4115,38.389,38.389,70295.0
2016-06-29 12:45:00,51.22,51.23,51.19,51.2,142147.0,38.389,38.3965,38.3666,38.3741,142147.0
2016-06-29 12:50:00,51.21,51.21,51.18,51.19,34033.0,38.3815,38.3815,38.3591,38.3666,34033.0
2016-06-29 12:55:00,51.2,51.22,51.19,51.2,39555.0,38.3741,38.389,38.3666,38.3741,39555.0
2016-06-29 13:00:00,51.21,51.24,51.2,51.24,58305.0,38.3815,38.404,38.3741,38.404,58305.0
2016-06-29 13:05:00,51.24,51.24,51.21,51.23,121526.0,38.404,38.404,38.3815,38.3965,121526.0
2016-06-29 13:10:00,51.23,51.24,51.2,51.23,108558.0,38.3965,38.404,38.3741,38.3965,108558.0
2016-06-29 13:15:00,51.22,51.28,51.22,51.28,21382.0,38.389,38.434,38.389,38.434,21382.0
2016-06-29 13:20:00,51.27,51.31,51.27,51.28,204219.0,38.4265,38.4565,38.4265,38.434,204219.0
2016-06-29 13:25:00,51.28,51.29,51.26,51.27,133475.0,38.434,38.4415,38.419,38.4265,133475.0
2016-06-29 13:30:00,51.27,51.28,51.25,51.26,23169.0,38.4265,38.434,38.4115,38.419,23169.0
2016-06-29 13:35:00,51.26,51.27,51.25,51.26,108501.0,38.419,38.4265,38.4115,38.419,108501.0
2016-06-29 13:40:00,51.25,51.27,51.25,51.27,353224.0,38.4115,38.4265,38.4115,38.4265,353224.0
2016-06-29 13:45:00,51.26,51.29,51.25,51.25,88194.0,38.419,38.4415,38.4115,38.4115,88194.0
2016-06-29 13:50:00,51.25,51.29,51.24,51.28,69790.0,38.4115,38.4415,38.404,38.434,69790.0
2016-06-29 13:55:00,51.28,51.3,51.26,51.28,244046.0,38.434,38.449,38.419,38.434,244046.0
2016-06-29 14:00:00,51.28,51.28,51.26,51.27,73056.0,38.434,38.434,38.419,38.4265,73056.0
2016-06-29 14:05:00,51.26,51.28,51.25,51.26,88253.0,38.419,38.434,38.4115,38.419,88253.0
2016-06-29 14:10:00,51.26,51.27,51.24,51.26,81265.0,38.419,38.4265,38.404,38.419,81265.0
2016-06-29 14:15:00,51.26,51.26,51.24,51.26,42596.0,38.419,38.419,38.404,38.419,42596.0
2016-06-29 14:20:00,51.26,51.32,51.25,51.31,82853.0,38.419,38.464,38.4115,38.4565,82853.0
2016-06-29 14:25:00,51.31,51.31,51.26,51.28,84086.0,38.4565,38.4565,38.419,38.434,84086.0
2016-06-29 14:30:00,51.28,51.3,51.27,51.29,50460.0,38.434,38.449,38.4265,38.4415,50460.0
2016-06-29 14:35:00,51.29,51.31,51.28,51.28,79379.0,38.4415,38.4565,38.434,38.434,79379.0
2016-06-29 14:40:00,51.28,51.32,51.28,51.3,58092.0,38.434,38.464,38.434,38.449,58092.0
2016-06-29 14:45:00,51.31,51.34,51.3,51.31,122597.0,38.4565,38.479,38.449,38.4565,122597.0
2016-06-29 14:50:00,51.31,51.34,51.3,51.34,93750.0,38.4565,38.479,38.449,38.479,93750.0
2016-06-29 14:55:00,51.33,51.37,51.31,51.36,226565.0,38.4715,38.5015,38.4565,38.494,226565.0
2016-06-29 15:00:00,51.36,51.36,51.34,51.35,157183.0,38.494,38.494,38.479,38.4865,157183.0
2016-06-29 15:05:00,51.35,51.36,51.33,51.36,178102.0,38.4865,38.494,38.4715,38.494,178102.0
2016-06-29 15:10:00,51.36,51.39,51.34,51.38,217225.0,38.494,38.5165,38.479,38.509,217225.0
2016-06-29 15:15:00,51.38,51.42,51.37,51.39,284518.0,38.509,38.5389,38.5015,38.5165,284518.0
2016-06-29 15:20:00,51.4,51.41,51.34,51.35,208051.0,38.5239,38.5314,38.479,38.4865,208051.0
2016-06-29 15:25:00,51.35,51.38,51.34,51.38,109312.0,38.4865,38.509,38.479,38.509,109312.0
2016-06-29 15:30:00,51.37,51.38,51.34,51.38,195915.0,38.5015,38.509,38.479,38.509,195915.0
2016-06-29 15:35:00,51.37,51.38,51.35,51.36,391823.0,38.5015,38.509,38.4865,38.494,391823.0
2016-06-29 15:40:00,51.36,51.38,51.35,51.36,126020.0,38.494,38.509,38.4865,38.494,126020.0
2016-06-29 15:45:00,51.36,51.38,51.35,51.38,121743.0,38.494,38.509,38.4865,38.509,121743.0
2016-06-29 15:50:00,51.38,51.4,51.35,51.37,484621.0,38.509,38.5239,38.4865,38.5015,484621.0
2016-06-29 15:55:00,51.37,51.41,51.36,51.39,554145.0,38.5015,38.5314,38.494,38.5165,554145.0
2016-06-30 09:30:00,51.59,51.62,51.38,51.38,500143.0,38.6664,38.6888,38.509,38.509,500143.0
2016-06-30 09:35:00,51.37,51.53,51.36,51.49,626718.0,38.5015,38.6214,38.494,38.5914,626718.0
2016-06-30 09:40:00,51.5,51.54,51.44,51.46,296624.0,38.5989,38.6289,38.5539,38.5689,296624.0
2016-06-30 09:45:00,51.45,51.54,51.43,51.46,279985.0,38.5614,38.6289,38.5464,38.5689,279985.0
2016-06-30 09:50:00,51.45,51.51,51.41,51.49,236392.0,38.5614,38.6064,38.5314,38.5914,236392.0
2016-06-30 09:55:00,51.49,51.49,51.43,51.47,187226.0,38.5914,38.5914,38.5464,38.5764,187226.0
2016-06-30 10:00:00,51.46,51.53,51.42,51.5,161106.0,38.5689,38.6214,38.5389,38.5989,161106.0
2016-06-30 10:05:00,51.51,51.54,51.5,51.52,111331.0,38.6064,38.6289,38.5989,38.6139,111331.0
2016-06-30 10:10:00,51.52,51.59,51.51,51.56,241580.0,38.6139,38.6664,38.6064,38.6439,241580.0
2016-06-30 10:15:00,51.56,51.62,51.54,51.6,194766.0,38.6439,38.6888,38.6289,38.6738,194766.0
2016-06-30 10:20:00,51.6,51.67,51.6,51.62,319690.0,38.6738,38.7263,38.6738,38.6888,319690.0
2016-06-30 10:25:00,51.63,51.67,51.62,51.64,119336.0,38.6963,38.7263,38.6888,38.7038,119336.0
2016-06-30 10:30:00,51.65,51.74,51.63,51.74,94032.0,38.7113,38.7788,38.6963,38.7788,94032.0
2016-06-30 10:35:00,51.74,51.85,51.71,51.85,232398.0,38.7788,38.8612,38.7563,38.8612,232398.0
2016-06-30 10:40:00,51.85,51.91,51.84,51.86,203138.0,38.8612,38.9062,38.8537,38.8687,203138.0
2016-06-30 10:45:00,51.86,51.87,51.79,51.82,181339.0,38.8687,38.8762,38.8163,38.8387,181339.0
2016-06-30 10:50:00,51.81,51.83,51.79,51.81,112648.0,38.8312,38.8462,38.8163,38.8312,112648.0
2016-06-30 10:55:00,51.81,51.84,51.76,51.77,132500.0,38.8312,38.8537,38.7938,38.8013,132500.0
2016-06-30 11:00:00,51.77,51.79,51.72,51.73,222563.0,38.8013,38.8163,38.7638,38.7713,222563.0
2016-06-30 11:05:00,51.73,51.73,51.68,51.71,142444.0,38.7713,38.7713,38.7338,38.7563,142444.0
2016-06-30 11:10:00,51.72,51.75,51.71,51.72,109539.0,38.7638,38.7863,38.7563,38.7638,109539.0
2016-06-30 11:15:00,51.72,51.72,51.69,51.72,170959.0,38.7638,38.7638,38.7413,38.7638,170959.0
2016-06-30 11:20:00,51.72,51.77,51.71,51.73,156179.0,38.7638,38.8013,38.7563,38.7713,156179.0
2016-06-30 11:25:00,51.73,51.78,51.72,51.77,160158.0,38.7713,38.8088,38.7638,38.8013,160158.0
2016-06-30 11:30:00,51.77,51.87,51.76,51.86,309259.0,38.8013,38.8762,38.7938,38.8687,309259.0
2016-06-30 11:35:00,51.86,51.88,51.85,51.85,141191.0,38.8687,38.8837,38.8612,38.8612,141191.0
2016-06-30 11:40:00,51.85,51.86,51.81,51.81,144885.0,38.8612,38.8687,38.8312,38.8312,144885.0
2016-06-30 11:45:00,51.82,51.84,51.79,51.82,69222.0,38.8387,38.8537,38.8163,38.8387,69222.0
2016-06-30 11:50:00,51.83,51.87,51.81,51.86,105424.0,38.8462,38.8762,38.8312,38.8687,105424.0
2016-06-30 11:55:00,51.87,51.91,51.85,51.91,111560.0,38.8762,38.9062,38.8612,38.9062,111560.0
2016-06-30 12:00:00,51.91,51.94,51.9,51.91,162922.0,38.9062,38.9287,38.8987,38.9062,162922.0
2016-06-30 12:05:00,51.9,51.93,51.88,51.92,140605.0,38.8987,38.9212,38.8837,38.9137,140605.0
2016-06-30 12:10:00,51.92,52.0,51.92,52.0,161069.0,38.9137,38.9736,38.9137,38.9736,161069.0
2016-06-30 12:15:00,52.0,52.04,51.98,52.04,141022.0,38.9736,39.0036,38.9587,39.0036,141022.0
2016-06-30 12:20:00,52.04,52.09,52.03,52.08,143968.0,39.0036,39.0411,38.9961,39.0336,143968.0
2016-06-30 12:25:00,52.08,52.11,52.04,52.09,128786.0,39.0336,39.0561,39.0036,39.0411,128786.0
2016-06-30 12:30:00,52.09,52.11,52.08,52.1,147406.0,39.0411,39.0561,39.0336,39.0486,147406.0
2016-06-30 12:35:00,52.1,52.11,52.07,52.08,106795.0,39.0486,39.0561,39.0261,39.0336,106795.0
2016-06-30 12:40:00,52.09,52.09,51.96,51.97,232296.0,39.0411,39.0411,38.9437,38.9512,232296.0
2016-06-30 12:45:00,51.97,52.01,51.96,52.0,106849.0,38.9512,38.9811,38.9437,38.9736,106849.0
2016-06-30 12:50:00,52.0,52.08,52.0,52.07,133821.0,38.9736,39.0336,38.9736,39.0261,133821.0
2016-06-30 12:55:00,52.08,52.1,52.05,52.08,41946.0,39.0336,39.0486,39.0111,39.0336,41946.0
2016-06-30 13:00:00,52.08,52.1,52.06,52.08,89612.0,39.0336,39.0486,39.0186,39.0336,89612.0
2016-06-30 13:05:00,52.08,52.12,52.08,52.1,98099.0,39.0336,39.0636,39.0336,39.0486,98099.0
2016-06-30 13:10:00,52.1,52.1,52.07,52.08,48018.0,39.0486,39.0486,39.0261,39.0336,48018.0
2016-06-30 13:15:00,52.07,52.08,52.04,52.04,59971.0,39.0261,39.0336,39.0036,39.0036,59971.0
2016-06-30 13:20:00,52.05,52.06,52.03,52.05,85365.0,39.0111,39.0186,38.9961,39.0111,85365.0
2016-06-30 13:25:00,52.05,52.06,52.03,52.05,26004.0,39.0111,39.0186,38.9961,39.0111,26004.0
2016-06-30 13:30:00,52.06,52.06,51.99,51.99,114707.0,39.0186,39.0186,38.9662,38.9662,114707.0
2016-06-30 13:35:00,51.99,52.03,51.98,52.02,65286.0,38.9662,38.9961,38.9587,38.9886,65286.0
2016-06-30 13:40:00,52.02,52.04,52.01,52.02,85535.0,38.9886,39.0036,38.9811,38.9886,85535.0
2016-06-30 13:45:00,52.02,52.08,52.01,52.06,151543.0,38.9886,39.0336,38.9811,39.0186,151543.0
2016-06-30 13:50:00,52.06,52.08,52.05,52.08,63867.0,39.0186,39.0336,39.0111,39.0336,63867.0
2016-06-30 13:55:00,52.08,52.1,52.03,52.1,165207.0,39.0336,39.0486,38.9961,39.0486,165207.0
2016-06-30 14:00:00,52.11,52.12,52.09,52.12,73268.0,39.0561,39.0636,39.0411,39.0636,73268.0
2016-06-30 14:05:00,52.12,52.13,52.06,52.13,455689.0,39.0636,39.0711,39.0186,39.0711,455689.0
2016-06-30 14:10:00,52.13,52.19,52.13,52.18,114997.0,39.0711,39.116,39.0711,39.1086,114997.0
2016-06-30 14:15:00,52.18,52.23,52.16,52.23,162259.0,39.1086,39.146,39.0936,39.146,162259.0
2016-06-30 14:20:00,52.22,52.26,52.22,52.26,113654.0,39.1385,39.1685,39.1385,39.1685,113654.0
2016-06-30 14:25:00,52.26,52.26,52.18,52.19,128814.0,39.1685,39.1685,39.1086,39.116,128814.0
2016-06-30 14:30:00,52.19,52.21,52.16,52.16,193344.0,39.116,39.131,39.0936,39.0936,193344.0
2016-06-30 14:35:00,52.16,52.2,52.16,52.19,169194.0,39.0936,39.1235,39.0936,39.116,169194.0
2016-06-30 14:40:00,52.19,52.27,52.19,52.25,141905.0,39.116,39.176,39.116,39.161,141905.0
2016-06-30 14:45:00,52.26,52.3,52.25,52.28,176882.0,39.1685,39.1985,39.161,39.1835,176882.0
2016-06-30 14:50:00,52.28,52.29,52.24,52.28,176665.0,39.1835,39.191,39.1535,39.1835,176665.0
2016-06-30 14:55:00,52.28,52.31,52.27,52.3,167552.0,39.1835,39.206,39.176,39.1985,167552.0
2016-06-30 15:00:00,52.3,52.32,52.29,52.29,116088.0,39.1985,39.2135,39.191,39.191,116088.0
2016-06-30 15:05:00,52.29,52.31,52.28,52.3,139928.0,39.191,39.206,39.1835,39.1985,139928.0
2016-06-30 15:10:00,52.3,52.31,52.24,52.26,198661.0,39.1985,39.206,39.1535,39.1685,198661.0
2016-06-30 15:15:00,52.27,52.27,52.22,52.23,248911.0,39.176,39.176,39.1385,39.146,248911.0
2016-06-30 15:20:00,52.23,52.23,52.2,52.22,267086.0,39.146,39.146,39.1235,39.1385,267086.0
2016-06-30 15:25:00,52.22,52.28,52.21,52.28,188824.0,39.1385,39.1835,39.131,39.1835,188824.0
2016-06-30 15:30:00,52.28,52.34,52.27,52.32,565719.0,39.1835,39.2285,39.176,39.2135,565719.0
2016-06-30 15:35:00,52.33,52.33,52.28,52.29,471232.0,39.221,39.221,39.1835,39.191,471232.0
2016-06-30 15:40:00,52.29,52.3,52.25,52.27,461171.0,39.191,39.1985,39.161,39.176,461171.0
2016-06-30 15:45:00,52.27,52.38,52.26,52.38,444316.0,39.176,39.2585,39.1685,39.2585,444316.0
2016-06-30 15:50:00,52.38,52.42,52.36,52.41,1006151.0,39.2585,39.2884,39.2435,39.2809,1006151.0
2016-06-30 15:55:00,52.42,52.53,52.41,52.52,1291768.0,39.2884,39.3709,39.2809,39.3634,1291768.0
2016-07-01 09:30:00,52.76,52.76,52.66,52.67,508376.0,39.5433,39.5433,39.4683,39.4758,508376.0
2016-07-01 09:35:00,52.67,52.68,52.5,52.54,416533.0,39.4758,39.4833,39.3484,39.3784,416533.0
2016-07-01 09:40:00,52.55,52.64,52.54,52.61,328900.0,39.3859,39.4533,39.3784,39.4308,328900.0
2016-07-01 09:45:00,52.61,52.71,52.6,52.68,580764.0,39.4308,39.5058,39.4233,39.4833,580764.0
2016-07-01 09:50:00,52.67,52.68,52.61,52.62,521152.0,39.4758,39.4833,39.4308,39.4383,521152.0
2016-07-01 09:55:00,52.61,52.64,52.57,52.61,604214.0,39.4308,39.4533,39.4009,39.4308,604214.0
2016-07-01 10:00:00,52.61,52.66,52.48,52.49,547175.0,39.4308,39.4683,39.3334,39.3409,547175.0
2016-07-01 10:05:00,52.49,52.52,52.42,52.42,333269.0,39.3409,39.3634,39.2884,39.2884,333269.0
2016-07-01 10:10:00,52.43,52.47,52.39,52.4,356326.0,39.2959,39.3259,39.2659,39.2734,356326.0
2016-07-01 10:15:00,52.4,52.41,52.27,52.28,204704.0,39.2734,39.2809,39.176,39.1835,204704.0
2016-07-01 10:20:00,52.28,52.3,52.24,52.27,231544.0,39.1835,39.1985,39.1535,39.176,231544.0
2016-07-01 10:25:00,52.28,52.33,52.23,52.3,221963.0,39.1835,39.221,39.146,39.1985,221963.0
2016-07-01 10:30:00,52.31,52.34,52.28,52.3,186639.0,39.206,39.2285,39.1835,39.1985,186639.0
2016-07-01 10:35:00,52.3,52.31,52.19,52.19,446621.0,39.1985,39.206,39.116,39.116,446621.0
2016-07-01 10:40:00,52.19,52.19,52.05,52.05,422837.0,39.116,39.116,39.0111,39.0111,422837.0
2016-07-01 10:45:00,52.05,52.07,51.98,52.0,712210.0,39.0111,39.0261,38.9587,38.9736,712210.0
2016-07-01 10:50:00,52.0,52.01,51.94,52.0,379734.0,38.9736,38.9811,38.9287,38.9736,379734.0
2016-07-01 10:55:00,52.0,52.08,52.0,52.03,299829.0,38.9736,39.0336,38.9736,38.9961,299829.0
2016-07-01 11:00:00,52.02,52.08,52.01,52.08,298083.0,38.9886,39.0336,38.9811,39.0336,298083.0
2016-07-01 11:05:00,52.08,52.08,52.04,52.07,135298.0,39.0336,39.0336,39.0036,39.0261,135298.0
2016-07-01 11:10:00,52.08,52.16,52.05,52.12,153948.0,39.0336,39.0936,39.0111,39.0636,153948.0
2016-07-01 11:15:00,52.13,52.21,52.11,52.2,282191.0,39.0711,39.131,39.0561,39.1235,282191.0
2016-07-01 11:20:00,52.2,52.25,52.19,52.21,178972.0,39.1235,39.161,39.116,39.131,178972.0
2016-07-01 11:25:00,52.21,52.36,52.21,52.35,233115.0,39.131,39.2435,39.131,39.236,233115.0
2016-07-01 11:30:00,52.35,52.37,52.33,52.34,142179.0,39.236,39.251,39.221,39.2285,142179.0
2016-07-01 11:35:00,52.34,52.35,52.29,52.34,112053.0,39.2285,39.236,39.191,39.2285,112053.0
2016-07-01 11:40:00,52.34,52.37,52.32,52.36,186863.0,39.2285,39.251,39.2135,39.2435,186863.0
2016-07-01 11:45:00,52.36,52.36,52.3,52.3,97096.0,39.2435,39.2435,39.1985,39.1985,97096.0
2016-07-01 11:50:00,52.3,52.3,52.22,52.24,244865.0,39.1985,39.1985,39.1385,39.1535,244865.0
2016-07-01 11:55:00,52.24,52.32,52.24,52.31,35785.0,39.1535,39.2135,39.1535,39.206,35785.0
2016-07-01 12:00:00,52.32,52.35,52.31,52.33,121976.0,39.2135,39.236,39.206,39.221,121976.0
2016-07-01 12:05:00,52.34,52.35,52.28,52.32,108687.0,39.2285,39.236,39.1835,39.2135,108687.0
2016-07-01 12:10:00,52.32,52.33,52.28,52.29,117381.0,39.2135,39.221,39.1835,39.191,117381.0
2016-07-01 12:15:00,52.29,52.31,52.28,52.3,52566.0,39.191,39.206,39.1835,39.1985,52566.0
2016-07-01 12:20:00,52.29,52.3,52.23,52.25,81947.0,39.191,39.1985,39.146,39.161,81947.0
2016-07-01 12:25:00,52.25,52.26,52.22,52.25,35448.0,39.161,39.1685,39.1385,39.161,35448.0
2016-07-01 12:30:00,52.25,52.29,52.24,52.27,99403.0,39.161,39.191,39.1535,39.176,99403.0
2016-07-01 12:35:00,52.27,52.3,52.26,52.28,73570.0,39.176,39.1985,39.1685,39.1835,73570.0
2016-07-01 12:40:00,52.29,52.32,52.27,52.31,194274.0,39.191,39.2135,39.176,39.206,194274.0
2016-07-01 12:45:00,52.32,52.34,52.3,52.32,80415.0,39.2135,39.2285,39.1985,39.2135,80415.0
2016-07-01 12:50:00,52.31,52.32,52.25,52.3,141263.0,39.206,39.2135,39.161,39.1985,141263.0
2016-07-01 12:55:00,52.3,52.32,52.27,52.31,71270.0,39.1985,39.2135,39.176,39.206,71270.0
2016-07-01 13:00:00,52.31,52.39,52.3,52.38,124492.0,39.206,39.2659,39.1985,39.2585,124492.0
2016-07-01 13:05:00,52.38,52.4,52.36,52.38,58734.0,39.2585,39.2734,39.2435,39.2585,58734.0
2016-07-01 13:10:00,52.38,52.4,52.36,52.39,59315.0,39.2585,39.2734,39.2435,39.2659,59315.0
2016-07-01 13:15:00,52.39,52.4,52.34,52.36,103986.0,39.2659,39.2734,39.2285,39.2435,103986.0
2016-07-01 13:20:00,52.36,52.37,52.34,52.36,129565.0,39.2435,39.251,39.2285,39.2435,129565.0
2016-07-01 13:25:00,52.36,52.37,52.3,52.3,81003.0,39.2435,39.251,39.1985,39.1985,81003.0
2016-07-01 13:30:00,52.3,52.31,52.26,52.29,213848.0,39.1985,39.206,39.1685,39.191,213848.0
2016-07-01 13:35:00,52.29,52.29,52.24,52.26,74009.0,39.191,39.191,39.1535,39.1685,74009.0
2016-07-01 13:40:00,52.26,52.29,52.24,52.28,159914.0,39.1685,39.191,39.1535,39.1835,159914.0
2016-07-01 13:45:00,52.29,52.3,52.27,52.3,140531.0,39.191,39.1985,39.176,39.1985,140531.0
2016-07-01 13:50:00,52.3,52.31,52.26,52.28,118069.0,39.1985,39.206,39.1685,39.1835,118069.0
2016-07-01 13:55:00,52.28,52.34,52.27,52.33,263546.0,39.1835,39.2285,39.176,39.221,263546.0
2016-07-01 14:00:00,52.33,52.34,52.3,52.31,90284.0,39.221,39.2285,39.1985,39.206,90284.0
2016-07-01 14:05:00,52.31,52.35,52.29,52.34,61905.0,39.206,39.236,39.191,39.2285,61905.0
2016-07-01 14:10:00,52.34,52.37,52.33,52.34,72618.0,39.2285,39.251,39.221,39.2285,72618.0
2016-07-01 14:15:00,52.35,52.37,52.34,52.36,56409.0,39.236,39.251,39.2285,39.2435,56409.0
2016-07-01 14:20:00,52.36,52.38,52.35,52.35,40826.0,39.2435,39.2585,39.236,39.236,40826.0
2016-07-01 14:25:00,52.35,52.35,52.31,52.34,45425.0,39.236,39.236,39.206,39.2285,45425.0
2016-07-01 14:30:00,52.33,52.37,52.33,52.33,251771.0,39.221,39.251,39.221,39.221,251771.0
2016-07-01 14:35:00,52.32,52.4,52.31,52.4,221878.0,39.2135,39.2734,39.206,39.2734,221878.0
2016-07-01 14:40:00,52.4,52.41,52.37,52.38,87754.0,39.2734,39.2809,39.251,39.2585,87754.0
2016-07-01 14:45:00,52.38,52.39,52.35,52.36,146543.0,39.2585,39.2659,39.236,39.2435,146543.0
2016-07-01 14:50:00,52.36,52.38,52.35,52.35,65513.0,39.2435,39.2585,39.236,39.236,65513.0
2016-07-01 14:55:00,52.35,52.39,52.35,52.37,77711.0,39.236,39.2659,39.236,39.251,77711.0
2016-07-01 15:00:00,52.37,52.4,52.36,52.37,96356.0,39.251,39.2734,39.2435,39.251,96356.0
2016-07-01 15:05:00,52.36,52.42,52.36,52.41,122434.0,39.2435,39.2884,39.2435,39.2809,122434.0
2016-07-01 15:10:00,52.41,52.44,52.39,52.42,67992.0,39.2809,39.3034,39.2659,39.2884,67992.0
2016-07-01 15:15:00,52.43,52.45,52.42,52.42,70709.0,39.2959,39.3109,39.2884,39.2884,70709.0
2016-07-01 15:20:00,52.42,52.43,52.4,52.42,74727.0,39.2884,39.2959,39.2734,39.2884,74727.0
2016-07-01 15:25:00,52.42,52.49,52.42,52.46,215499.0,39.2884,39.3409,39.2884,39.3184,215499.0
2016-07-01 15:30:00,52.46,52.47,52.4,52.42,104884.0,39.3184,39.3259,39.2734,39.2884,104884.0
2016-07-01 15:35:00,52.41,52.43,52.33,52.36,148424.0,39.2809,39.2959,39.221,39.2435,148424.0
2016-07-01 15:40:00,52.36,52.4,52.34,52.38,145628.0,39.2435,39.2734,39.2285,39.2585,145628.0
2016-07-01 15:45:00,52.38,52.38,52.34,52.36,354491.0,39.2585,39.2585,39.2285,39.2435,354491.0
2016-07-01 15:50:00,52.36,52.4,52.35,52.38,260056.0,39.2435,39.2734,39.236,39.2585,260056.0
2016-07-01 15:55:00,52.39,52.52,52.38,52.48,885032.0,39.2659,39.3634,39.2585,39.3334,885032.0
2016-07-05 09:30:00,52.64,52.74,52.48,52.54,334146.0,39.4533,39.5283,39.3334,39.3784,334146.0
2016-07-05 09:35:00,52.54,52.64,52.53,52.56,258224.0,39.3784,39.4533,39.3709,39.3934,258224.0
2016-07-05 09:40:00,52.57,52.7,52.57,52.65,250150.0,39.4009,39.4983,39.4009,39.4608,250150.0
2016-07-05 09:45:00,52.65,52.69,52.6,52.61,617840.0,39.4608,39.4908,39.4233,39.4308,617840.0
2016-07-05 09:50:00,52.61,52.61,52.54,52.56,301675.0,39.4308,39.4308,39.3784,39.3934,301675.0
2016-07-05 09:55:00,52.56,52.63,52.55,52.63,166325.0,39.3934,39.4458,39.3859,39.4458,166325.0
2016-07-05 10:00:00,52.63,52.81,52.58,52.8,271025.0,39.4458,39.5807,39.4084,39.5732,271025.0
2016-07-05 10:05:00,52.81,52.9,52.79,52.89,158680.0,39.5807,39.6482,39.5657,39.6407,158680.0
2016-07-05 10:10:00,52.89,52.91,52.83,52.84,249894.0,39.6407,39.6557,39.5957,39.6032,249894.0
2016-07-05 10:15:00,52.84,52.91,52.81,52.86,204975.0,39.6032,39.6557,39.5807,39.6182,204975.0
2016-07-05 10:20:00,52.86,52.9,52.84,52.84,136280.0,39.6182,39.6482,39.6032,39.6032,136280.0
2016-07-05 10:25:00,52.83,52.86,52.8,52.83,92709.0,39.5957,39.6182,39.5732,39.5957,92709.0
2016-07-05 10:30:00,52.82,52.83,52.74,52.78,113804.0,39.5882,39.5957,39.5283,39.5583,113804.0
2016-07-05 10:35:00,52.79,52.81,52.73,52.73,112860.0,39.5657,39.5807,39.5208,39.5208,112860.0
2016-07-05 10:40:00,52.73,52.73,52.67,52.68,110854.0,39.5208,39.5208,39.4758,39.4833,110854.0
2016-07-05 10:45:00,52.68,52.78,52.66,52.76,155000.0,39.4833,39.5583,39.4683,39.5433,155000.0
2016-07-05 10:50:00,52.77,52.81,52.75,52.81,249152.0,39.5508,39.5807,39.5358,39.5807,249152.0
2016-07-05 10:55:00,52.8,52.85,52.78,52.83,322401.0,39.5732,39.6107,39.5583,39.5957,322401.0
2016-07-05 11:00:00,52.83,52.87,52.82,52.85,164826.0,39.5957,39.6257,39.5882,39.6107,164826.0
2016-07-05 11:05:00,52.85,52.85,52.79,52.8,197360.0,39.6107,39.6107,39.5657,39.5732,197360.0
2016-07-05 11:10:00,52.79,52.8,52.73,52.74,353710.0,39.5657,39.5732,39.5208,39.5283,353710.0
2016-07-05 11:15:00,52.75,52.84,52.73,52.74,298144.0,39.5358,39.6032,39.5208,39.5283,298144.0
2016-07-05 11:20:00,52.75,52.8,52.71,52.76,137520.0,39.5358,39.5732,39.5058,39.5433,137520.0
2016-07-05 11:25:00,52.76,52.78,52.7,52.71,70821.0,39.5433,39.5583,39.4983,39.5058,70821.0
2016-07-05 11:30:00,52.7,52.76,52.7,52.71,84050.0,39.4983,39.5433,39.4983,39.5058,84050.0
2016-07-05 11:35:00,52.7,52.77,52.7,52.76,64212.0,39.4983,39.5508,39.4983,39.5433,64212.0
2016-07-05 11:40:00,52.76,52.78,52.73,52.77,66175.0,39.5433,39.5583,39.5208,39.5508,66175.0
2016-07-05 11:45:00,52.78,52.78,52.71,52.74,60617.0,39.5583,39.5583,39.5058,39.5283,60617.0
2016-07-05 11:50:00,52.74,52.75,52.66,52.67,99766.0,39.5283,39.5358,39.4683,39.4758,99766.0
2016-07-05 11:55:00,52.67,52.72,52.66,52.71,87759.0,39.4758,39.5133,39.4683,39.5058,87759.0
2016-07-05 12:00:00,52.71,52.72,52.65,52.66,57746.0,39.5058,39.5133,39.4608,39.4683,57746.0
2016-07-05 12:05:00,52.65,52.69,52.64,52.66,60153.0,39.4608,39.4908,39.4533,39.4683,60153.0
2016-07-05 12:10:00,52.66,52.68,52.64,52.65,64950.0,39.4683,39.4833,39.4533,39.4608,64950.0
2016-07-05 12:15:00,52.65,52.74,52.65,52.73,85231.0,39.4608,39.5283,39.4608,39.5208,85231.0
2016-07-05 12:20:00,52.73,52.78,52.72,52.76,75395.0,39.5208,39.5583,39.5133,39.5433,75395.0
2016-07-05 12:25:00,52.75,52.78,52.75,52.76,55001.0,39.5358,39.5583,39.5358,39.5433,55001.0
2016-07-05 12:30:00,52.76,52.77,52.69,52.71,142623.0,39.5433,39.5508,39.4908,39.5058,142623.0
2016-07-05 12:35:00,52.71,52.74,52.69,52.73,99425.0,39.5058,39.5283,39.4908,39.5208,99425.0
2016-07-05 12:40:00,52.73,52.76,52.73,52.75,55903.0,39.5208,39.5433,39.5208,39.5358,55903.0
2016-07-05 12:45:00,52.76,52.76,52.7,52.73,50140.0,39.5433,39.5433,39.4983,39.5208,50140.0
2016-07-05 12:50:00,52.72,52.74,52.7,52.73,65320.0,39.5133,39.5283,39.4983,39.5208,65320.0
2016-07-05 12:55:00,52.74,52.77,52.72,52.77,48252.0,39.5283,39.5508,39.5133,39.5508,48252.0
2016-07-05 13:00:00,52.76,52.78,52.73,52.75,61000.0,39.5433,39.5583,39.5208,39.5358,61000.0
2016-07-05 13:05:00,52.74,52.78,52.74,52.76,78987.0,39.5283,39.5583,39.5283,39.5433,78987.0
2016-07-05 13:10:00,52.76,52.8,52.76,52.79,184231.0,39.5433,39.5732,39.5433,39.5657,184231.0
2016-07-05 13:15:00,52.79,52.83,52.78,52.79,116837.0,39.5657,39.5957,39.5583,39.5657,116837.0
2016-07-05 13:20:00,52.79,52.8,52.75,52.79,89616.0,39.5657,39.5732,39.5358,39.5657,89616.0
2016-07-05 13:25:00,52.79,52.8,52.77,52.78,39150.0,39.5657,39.5732,39.5508,39.5583,39150.0
2016-07-05 13:30:00,52.78,52.8,52.77,52.78,43913.0,39.5583,39.5732,39.5508,39.5583,43913.0
2016-07-05 13:35:00,52.79,52.8,52.74,52.75,47953.0,39.5657,39.5732,39.5283,39.5358,47953.0
2016-07-05 13:40:00,52.75,52.78,52.73,52.77,78403.0,39.5358,39.5583,39.5208,39.5508,78403.0
2016-07-05 13:45:00,52.77,52.79,52.74,52.74,64538.0,39.5508,39.5657,39.5283,39.5283,64538.0
2016-07-05 13:50:00,52.75,52.77,52.73,52.75,62363.0,39.5358,39.5508,39.5208,39.5358,62363.0
2016-07-05 13:55:00,52.76,52.77,52.74,52.74,62260.0,39.5433,39.5508,39.5283,39.5283,62260.0
2016-07-05 14:00:00,52.73,52.81,52.73,52.8,215409.0,39.5208,39.5807,39.5208,39.5732,215409.0
2016-07-05 14:05:00,52.8,52.82,52.78,52.8,71783.0,39.5732,39.5882,39.5583,39.5732,71783.0
2016-07-05 14:10:00,52.8,52.82,52.78,52.81,64680.0,39.5732,39.5882,39.5583,39.5807,64680.0
2016-07-05 14:15:00,52.82,52.86,52.82,52.82,161082.0,39.5882,39.6182,39.5882,39.5882,161082.0
2016-07-05 14:20:00,52.83,52.86,52.81,52.83,104766.0,39.5957,39.6182,39.5807,39.5957,104766.0
2016-07-05 14:25:00,52.82,52.84,52.79,52.8,74721.0,39.5882,39.6032,39.5657,39.5732,74721.0
2016-07-05 14:30:00,52.8,52.82,52.78,52.8,61717.0,39.5732,39.5882,39.5583,39.5732,61717.0
2016-07-05 14:35:00,52.8,52.83,52.78,52.79,84703.0,39.5732,39.5957,39.5583,39.5657,84703.0
2016-07-05 14:40:00,52.79,52.8,52.76,52.77,92012.0,39.5657,39.5732,39.5433,39.5508,92012.0
2016-07-05 14:45:00,52.76,52.77,52.74,52.75,74839.0,39.5433,39.5508,39.5283,39.5358,74839.0
2016-07-05 14:50:00,52.76,52.78,52.73,52.76,58003.0,39.5433,39.5583,39.5208,39.5433,58003.0
2016-07-05 14:55:00,52.76,52.81,52.74,52.79,96802.0,39.5433,39.5807,39.5283,39.5657,96802.0
2016-07-05 15:00:00,52.79,52.83,52.77,52.81,104841.0,39.5657,39.5957,39.5508,39.5807,104841.0
2016-07-05 15:05:00,52.82,52.82,52.78,52.79,94326.0,39.5882,39.5882,39.5583,39.5657,94326.0
2016-07-05 15:10:00,52.79,52.81,52.78,52.79,195846.0,39.5657,39.5807,39.5583,39.5657,195846.0
2016-07-05 15:15:00,52.79,52.83,52.78,52.81,185755.0,39.5657,39.5957,39.5583,39.5807,185755.0
2016-07-05 15:20:00,52.82,52.83,52.81,52.82,108600.0,39.5882,39.5957,39.5807,39.5882,108600.0
2016-07-05 15:25:00,52.83,52.85,52.82,52.84,123722.0,39.5957,39.6107,39.5882,39.6032,123722.0
2016-07-05 15:30:00,52.83,52.89,52.81,52.85,195993.0,39.5957,39.6407,39.5807,39.6107,195993.0
2016-07-05 15:35:00,52.86,52.86,52.81,52.85,164874.0,39.6182,39.6182,39.5807,39.6107,164874.0
2016-07-05 15:40:00,52.85,52.92,52.83,52.91,425812.0,39.6107,39.6632,39.5957,39.6557,425812.0
2016-07-05 15:45:00,52.92,52.95,52.9,52.91,460817.0,39.6632,39.6857,39.6482,39.6557,460817.0
2016-07-05 15:50:00,52.91,52.91,52.85,52.86,206183.0,39.6557,39.6557,39.6107,39.6182,206183.0
2016-07-05 15:55:00,52.87,52.88,52.84,52.85,599315.0,39.6257,39.6332,39.6032,39.6107,599315.0
2016-07-06 09:30:00,52.81,52.96,52.78,52.82,535416.0,39.5807,39.6932,39.5583,39.5882,535416.0
2016-07-06 09:35:00,52.84,52.96,52.84,52.92,285415.0,39.6032,39.6932,39.6032,39.6632,285415.0
2016-07-06 09:40:00,52.91,52.96,52.84,52.9,225845.0,39.6557,39.6932,39.6032,39.6482,225845.0
2016-07-06 09:45:00,52.9,52.92,52.77,52.77,400098.0,39.6482,39.6632,39.5508,39.5508,400098.0
2016-07-06 09:50:00,52.77,52.78,52.51,52.52,522309.0,39.5508,39.5583,39.3559,39.3634,522309.0
2016-07-06 09:55:00,52.52,52.59,52.5,52.57,306751.0,39.3634,39.4158,39.3484,39.4009,306751.0
2016-07-06 10:00:00,52.58,52.66,52.54,52.65,464407.0,39.4084,39.4683,39.3784,39.4608,464407.0
2016-07-06 10:05:00,52.65,52.75,52.65,52.66,342687.0,39.4608,39.5358,39.4608,39.4683,342687.0
2016-07-06 10:10:00,52.66,52.67,52.56,52.58,140375.0,39.4683,39.4758,39.3934,39.4084,140375.0
2016-07-06 10:15:00,52.58,52.61,52.57,52.59,133843.0,39.4084,39.4308,39.4009,39.4158,133843.0
2016-07-06 10:20:00,52.59,52.66,52.53,52.65,382667.0,39.4158,39.4683,39.3709,39.4608,382667.0
2016-07-06 10:25:00,52.63,52.63,52.54,52.57,243798.0,39.4458,39.4458,39.3784,39.4009,243798.0
2016-07-06 10:30:00,52.57,52.64,52.56,52.63,249402.0,39.4009,39.4533,39.3934,39.4458,249402.0
2016-07-06 10:35:00,52.62,52.62,52.53,52.57,228766.0,39.4383,39.4383,39.3709,39.4009,228766.0
2016-07-06 10:40:00,52.58,52.64,52.57,52.63,85685.0,39.4084,39.4533,39.4009,39.4458,85685.0
2016-07-06 10:45:00,52.63,52.64,52.53,52.55,318878.0,39.4458,39.4533,39.3709,39.3859,318878.0
2016-07-06 10:50:00,52.55,52.64,52.54,52.64,484650.0,39.3859,39.4533,39.3784,39.4533,484650.0
2016-07-06 10:55:00,52.63,52.68,52.6,52.68,180599.0,39.4458,39.4833,39.4233,39.4833,180599.0
2016-07-06 11:00:00,52.69,52.69,52.63,52.65,177898.0,39.4908,39.4908,39.4458,39.4608,177898.0
2016-07-06 11:05:00,52.66,52.67,52.54,52.54,145022.0,39.4683,39.4758,39.3784,39.3784,145022.0
2016-07-06 11:10:00,52.54,52.57,52.51,52.52,118871.0,39.3784,39.4009,39.3559,39.3634,118871.0
2016-07-06 11:15:00,52.53,52.56,52.52,52.55,158724.0,39.3709,39.3934,39.3634,39.3859,158724.0
2016-07-06 11:20:00,52.56,52.59,52.5,52.59,177975.0,39.3934,39.4158,39.3484,39.4158,177975.0
2016-07-06 11:25:00,52.58,52.65,52.58,52.64,228327.0,39.4084,39.4608,39.4084,39.4533,228327.0
2016-07-06 11:30:00,52.65,52.69,52.63,52.69,176093.0,39.4608,39.4908,39.4458,39.4908,176093.0
2016-07-06 11:35:00,52.68,52.77,52.68,52.77,186579.0,39.4833,39.5508,39.4833,39.5508,186579.0
2016-07-06 11:40:00,52.77,52.79,52.75,52.79,82788.0,39.5508,39.5657,39.5358,39.5657,82788.0
2016-07-06 11:45:00,52.78,52.79,52.75,52.78,98679.0,39.5583,39.5657,39.5358,39.5583,98679.0
2016-07-06 11:50:00,52.77,52.78,52.73,52.76,89675.0,39.5508,39.5583,39.5208,39.5433,89675.0
2016-07-06 11:55:00,52.76,52.79,52.75,52.76,49603.0,39.5433,39.5657,39.5358,39.5433,49603.0
2016-07-06 12:00:00,52.76,52.78,52.73,52.76,105528.0,39.5433,39.5583,39.5208,39.5433,105528.0
2016-07-06 12:05:00,52.75,52.77,52.74,52.76,63949.0,39.5358,39.5508,39.5283,39.5433,63949.0
2016-07-06 12:10:00,52.77,52.78,52.76,52.77,53332.0,39.5508,39.5583,39.5433,39.5508,53332.0
2016-07-06 12:15:00,52.76,52.78,52.73,52.73,43961.0,39.5433,39.5583,39.5208,39.5208,43961.0
2016-07-06 12:20:00,52.73,52.79,52.73,52.77,97329.0,39.5208,39.5657,39.5208,39.5508,97329.0
2016-07-06 12:25:00,52.76,52.78,52.74,52.77,82216.0,39.5433,39.5583,39.5283,39.5508,82216.0
2016-07-06 12:30:00,52.78,52.79,52.74,52.78,326755.0,39.5583,39.5657,39.5283,39.5583,326755.0
2016-07-06 12:35:00,52.77,52.78,52.71,52.73,81932.0,39.5508,39.5583,39.5058,39.5208,81932.0
2016-07-06 12:40:00,52.74,52.78,52.72,52.76,322365.0,39.5283,39.5583,39.5133,39.5433,322365.0
2016-07-06 12:45:00,52.77,52.78,52.73,52.74,43086.0,39.5508,39.5583,39.5208,39.5283,43086.0
2016-07-06 12:50:00,52.74,52.78,52.73,52.78,51036.0,39.5283,39.5583,39.5208,39.5583,51036.0
2016-07-06 12:55:00,52.78,52.79,52.76,52.79,79418.0,39.5583,39.5657,39.5433,39.5657,79418.0
2016-07-06 13:00:00,52.79,52.8,52.75,52.75,57641.0,39.5657,39.5732,39.5358,39.5358,57641.0
2016-07-06 13:05:00,52.75,52.78,52.73,52.75,58116.0,39.5358,39.5583,39.5208,39.5358,58116.0
2016-07-06 13:10:00,52.74,52.75,52.72,52.75,33537.0,39.5283,39.5358,39.5133,39.5358,33537.0
2016-07-06 13:15:00,52.74,52.75,52.71,52.73,68474.0,39.5283,39.5358,39.5058,39.5208,68474.0
2016-07-06 13:20:00,52.73,52.74,52.7,52.71,48872.0,39.5208,39.5283,39.4983,39.5058,48872.0
2016-07-06 13:25:00,52.72,52.72,52.7,52.71,31185.0,39.5133,39.5133,39.4983,39.5058,31185.0
2016-07-06 13:30:00,52.72,52.74,52.7,52.7,68189.0,39.5133,39.5283,39.4983,39.4983,68189.0
2016-07-06 13:35:00,52.71,52.74,52.7,52.7,58742.0,39.5058,39.5283,39.4983,39.4983,58742.0
2016-07-06 13:40:00,52.7,52.73,52.68,52.72,66014.0,39.4983,39.5208,39.4833,39.5133,66014.0
2016-07-06 13:45:00,52.73,52.75,52.7,52.73,60024.0,39.5208,39.5358,39.4983,39.5208,60024.0
2016-07-06 13:50:00,52.73,52.75,52.72,52.74,73178.0,39.5208,39.5358,39.5133,39.5283,73178.0
2016-07-06 13:55:00,52.74,52.75,52.71,52.71,44256.0,39.5283,39.5358,39.5058,39.5058,44256.0
2016-07-06 14:00:00,52.71,52.89,52.71,52.87,280478.0,39.5058,39.6407,39.5058,39.6257,280478.0
2016-07-06 14:05:00,52.87,52.88,52.84,52.86,69745.0,39.6257,39.6332,39.6032,39.6182,69745.0
2016-07-06 14:10:00,52.86,52.87,52.78,52.79,159285.0,39.6182,39.6257,39.5583,39.5657,159285.0
2016-07-06 14:15:00,52.79,52.86,52.76,52.86,98863.0,39.5657,39.6182,39.5433,39.6182,98863.0
2016-07-06 14:20:00,52.86,52.87,52.8,52.85,94717.0,39.6182,39.6257,39.5732,39.6107,94717.0
2016-07-06 14:25:00,52.85,52.91,52.84,52.9,115298.0,39.6107,39.6557,39.6032,39.6482,115298.0
2016-07-06 14:30:00,52.9,52.93,52.87,52.9,99425.0,39.6482,39.6707,39.6257,39.6482,99425.0
2016-07-06 14:35:00,52.9,52.98,52.88,52.97,481997.0,39.6482,39.7081,39.6332,39.7007,481997.0
2016-07-06 14:40:00,52.97,52.97,52.93,52.94,207020.0,39.7007,39.7007,39.6707,39.6782,207020.0
2016-07-06 14:45:00,52.94,52.97,52.89,52.89,245202.0,39.6782,39.7007,39.6407,39.6407,245202.0
2016-07-06 14:50:00,52.9,52.93,52.89,52.93,121983.0,39.6482,39.6707,39.6407,39.6707,121983.0
2016-07-06 14:55:00,52.93,52.96,52.91,52.95,106506.0,39.6707,39.6932,39.6557,39.6857,106506.0
2016-07-06 15:00:00,52.95,52.96,52.91,52.95,54598.0,39.6857,39.6932,39.6557,39.6857,54598.0
2016-07-06 15:05:00,52.95,52.96,52.91,52.95,99797.0,39.6857,39.6932,39.6557,39.6857,99797.0
2016-07-06 15:10:00,52.95,52.95,52.92,52.92,49395.0,39.6857,39.6857,39.6632,39.6632,49395.0
2016-07-06 15:15:00,52.92,52.94,52.91,52.93,98495.0,39.6632,39.6782,39.6557,39.6707,98495.0
2016-07-06 15:20:00,52.92,52.92,52.87,52.88,109093.0,39.6632,39.6632,39.6257,39.6332,109093.0
2016-07-06 15:25:00,52.88,52.9,52.86,52.89,100631.0,39.6332,39.6482,39.6182,39.6407,100631.0
2016-07-06 15:30:00,52.89,52.9,52.84,52.85,356074.0,39.6407,39.6482,39.6032,39.6107,356074.0
2016-07-06 15:35:00,52.85,52.94,52.84,52.94,540664.0,39.6107,39.6782,39.6032,39.6782,540664.0
2016-07-06 15:40:00,52.94,53.02,52.93,52.96,480261.0,39.6782,39.7381,39.6707,39.6932,480261.0
2016-07-06 15:45:00,52.97,52.97,52.9,52.9,202546.0,39.7007,39.7007,39.6482,39.6482,202546.0
2016-07-06 15:50:00,52.9,52.95,52.89,52.95,200210.0,39.6482,39.6857,39.6407,39.6857,200210.0
2016-07-06 15:55:00,52.95,53.02,52.94,53.0,672643.0,39.6857,39.7381,39.6782,39.7231,672643.0
2016-07-07 09:30:00,52.8,52.83,52.36,52.38,1386912.0,39.5732,39.5957,39.2435,39.2585,1386912.0
2016-07-07 09:35:00,52.38,52.54,52.37,52.54,1056883.0,39.2585,39.3784,39.251,39.3784,1056883.0
2016-07-07 09:40:00,52.54,52.61,52.47,52.59,599708.0,39.3784,39.4308,39.3259,39.4158,599708.0
2016-07-07 09:45:00,52.58,52.6,52.53,52.58,367580.0,39.4084,39.4233,39.3709,39.4084,367580.0
2016-07-07 09:50:00,52.58,52.59,52.52,52.58,279157.0,39.4084,39.4158,39.3634,39.4084,279157.0
2016-07-07 09:55:00,52.59,52.59,52.49,52.49,467454.0,39.4158,39.4158,39.3409,39.3409,467454.0
2016-07-07 10:00:00,52.5,52.51,52.43,52.47,606833.0,39.3484,39.3559,39.2959,39.3259,606833.0
2016-07-07 10:05:00,52.48,52.48,52.44,52.46,445429.0,39.3334,39.3334,39.3034,39.3184,445429.0
2016-07-07 10:10:00,52.45,52.46,52.4,52.41,525302.0,39.3109,39.3184,39.2734,39.2809,525302.0
2016-07-07 10:15:00,52.4,52.42,52.32,52.35,569212.0,39.2734,39.2884,39.2135,39.236,569212.0
2016-07-07 10:20:00,52.35,52.37,52.25,52.26,584211.0,39.236,39.251,39.161,39.1685,584211.0
2016-07-07 10:25:00,52.25,52.38,52.24,52.36,547363.0,39.161,39.2585,39.1535,39.2435,547363.0
2016-07-07 10:30:00,52.36,52.4,52.18,52.19,589746.0,39.2435,39.2734,39.1086,39.116,589746.0
2016-07-07 10:35:00,52.18,52.19,52.13,52.14,616634.0,39.1086,39.116,39.0711,39.0786,616634.0
2016-07-07 10:40:00,52.14,52.27,52.13,52.26,449218.0,39.0786,39.176,39.0711,39.1685,449218.0
2016-07-07 10:45:00,52.26,52.27,52.19,52.19,211076.0,39.1685,39.176,39.116,39.116,211076.0
2016-07-07 10:50:00,52.19,52.27,52.18,52.22,298058.0,39.116,39.176,39.1086,39.1385,298058.0
2016-07-07 10:55:00,52.22,52.26,52.19,52.23,277935.0,39.1385,39.1685,39.116,39.146,277935.0
2016-07-07 11:00:00,52.22,52.4,52.21,52.3,528358.0,39.1385,39.2734,39.131,39.1985,528358.0
2016-07-07 11:05:00,52.3,52.32,52.23,52.26,209235.0,39.1985,39.2135,39.146,39.1685,209235.0
2016-07-07 11:10:00,52.27,52.28,52.13,52.15,334632.0,39.176,39.1835,39.0711,39.0861,334632.0
2016-07-07 11:15:00,52.15,52.15,52.06,52.08,396490.0,39.0861,39.0861,39.0186,39.0336,396490.0
2016-07-07 11:20:00,52.08,52.1,52.04,52.07,244266.0,39.0336,39.0486,39.0036,39.0261,244266.0
2016-07-07 11:25:00,52.07,52.14,52.07,52.12,528477.0,39.0261,39.0786,39.0261,39.0636,528477.0
2016-07-07 11:30:00,52.11,52.14,52.08,52.12,187164.0,39.0561,39.0786,39.0336,39.0636,187164.0
2016-07-07 11:35:00,52.12,52.13,52.08,52.1,130899.0,39.0636,39.0711,39.0336,39.0486,130899.0
2016-07-07 11:40:00,52.1,52.23,52.09,52.23,197448.0,39.0486,39.146,39.0411,39.146,197448.0
2016-07-07 11:45:00,52.23,52.3,52.22,52.22,228718.0,39.146,39.1985,39.1385,39.1385,228718.0
2016-07-07 11:50:00,52.23,52.28,52.21,52.24,432550.0,39.146,39.1835,39.131,39.1535,432550.0
2016-07-07 11:55:00,52.24,52.25,52.15,52.17,163118.0,39.1535,39.161,39.0861,39.1011,163118.0
2016-07-07 12:00:00,52.17,52.22,52.17,52.18,92105.0,39.1011,39.1385,39.1011,39.1086,92105.0
2016-07-07 12:05:00,52.18,52.2,52.15,52.18,268588.0,39.1086,39.1235,39.0861,39.1086,268588.0
2016-07-07 12:10:00,52.18,52.21,52.17,52.2,53164.0,39.1086,39.131,39.1011,39.1235,53164.0
2016-07-07 12:15:00,52.21,52.21,52.16,52.21,73871.0,39.131,39.131,39.0936,39.131,73871.0
2016-07-07 12:20:00,52.21,52.23,52.17,52.19,488673.0,39.131,39.146,39.1011,39.116,488673.0
2016-07-07 12:25:00,52.19,52.2,52.15,52.17,193104.0,39.116,39.1235,39.0861,39.1011,193104.0
2016-07-07 12:30:00,52.17,52.22,52.16,52.2,69091.0,39.1011,39.1385,39.0936,39.1235,69091.0
2016-07-07 12:35:00,52.21,52.23,52.16,52.18,93794.0,39.131,39.146,39.0936,39.1086,93794.0
2016-07-07 12:40:00,52.18,52.18,52.11,52.11,151714.0,39.1086,39.1086,39.0561,39.0561,151714.0
2016-07-07 12:45:00,52.11,52.13,52.1,52.1,60177.0,39.0561,39.0711,39.0486,39.0486,60177.0
2016-07-07 12:50:00,52.11,52.15,52.07,52.09,186444.0,39.0561,39.0861,39.0261,39.0411,186444.0
2016-07-07 12:55:00,52.09,52.1,52.05,52.06,39181.0,39.0411,39.0486,39.0111,39.0186,39181.0
2016-07-07 13:00:00,52.06,52.1,52.04,52.09,226026.0,39.0186,39.0486,39.0036,39.0411,226026.0
2016-07-07 13:05:00,52.09,52.15,52.06,52.13,556032.0,39.0411,39.0861,39.0186,39.0711,556032.0
2016-07-07 13:10:00,52.13,52.18,52.12,52.17,295294.0,39.0711,39.1086,39.0636,39.1011,295294.0
2016-07-07 13:15:00,52.16,52.16,52.13,52.16,45641.0,39.0936,39.0936,39.0711,39.0936,45641.0
2016-07-07 13:20:00,52.16,52.16,52.1,52.13,111923.0,39.0936,39.0936,39.0486,39.0711,111923.0
2016-07-07 13:25:00,52.13,52.14,52.08,52.09,99568.0,39.0711,39.0786,39.0336,39.0411,99568.0
2016-07-07 13:30:00,52.09,52.14,52.09,52.12,49853.0,39.0411,39.0786,39.0411,39.0636,49853.0
2016-07-07 13:35:00,52.12,52.19,52.11,52.19,62757.0,39.0636,39.116,39.0561,39.116,62757.0
2016-07-07 13:40:00,52.18,52.19,52.13,52.16,38648.0,39.1086,39.116,39.0711,39.0936,38648.0
2016-07-07 13:45:00,52.16,52.18,52.11,52.12,174016.0,39.0936,39.1086,39.0561,39.0636,174016.0
2016-07-07 13:50:00,52.12,52.12,52.07,52.08,183086.0,39.0636,39.0636,39.0261,39.0336,183086.0
2016-07-07 13:55:00,52.09,52.11,52.06,52.11,91029.0,39.0411,39.0561,39.0186,39.0561,91029.0
2016-07-07 14:00:00,52.11,52.11,52.07,52.1,56667.0,39.0561,39.0561,39.0261,39.0486,56667.0
2016-07-07 14:05:00,52.1,52.16,52.08,52.12,102776.0,39.0486,39.0936,39.0336,39.0636,102776.0
2016-07-07 14:10:00,52.11,52.11,52.03,52.04,77016.0,39.0561,39.0561,38.9961,39.0036,77016.0
2016-07-07 14:15:00,52.04,52.07,52.03,52.05,88986.0,39.0036,39.0261,38.9961,39.0111,88986.0
2016-07-07 14:20:00,52.05,52.05,52.0,52.0,105043.0,39.0111,39.0111,38.9736,38.9736,105043.0
2016-07-07 14:25:00,52.0,52.04,51.99,52.01,155542.0,38.9736,39.0036,38.9662,38.9811,155542.0
2016-07-07 14:30:00,52.01,52.04,51.98,51.98,99041.0,38.9811,39.0036,38.9587,38.9587,99041.0
2016-07-07 14:35:00,51.99,52.04,51.97,52.03,252357.0,38.9662,39.0036,38.9512,38.9961,252357.0
2016-07-07 14:40:00,52.02,52.02,51.94,51.95,176970.0,38.9886,38.9886,38.9287,38.9362,176970.0
2016-07-07 14:45:00,51.95,51.99,51.95,51.95,94429.0,38.9362,38.9662,38.9362,38.9362,94429.0
2016-07-07 14:50:00,51.95,51.98,51.91,51.98,159786.0,38.9362,38.9587,38.9062,38.9587,159786.0
2016-07-07 14:55:00,51.97,51.99,51.95,51.97,114672.0,38.9512,38.9662,38.9362,38.9512,114672.0
2016-07-07 15:00:00,51.97,52.02,51.95,52.02,140831.0,38.9512,38.9886,38.9362,38.9886,140831.0
2016-07-07 15:05:00,52.02,52.02,51.96,51.99,130530.0,38.9886,38.9886,38.9437,38.9662,130530.0
2016-07-07 15:10:00,52.0,52.01,51.96,51.96,178079.0,38.9736,38.9811,38.9437,38.9437,178079.0
2016-07-07 15:15:00,51.97,51.97,51.9,51.92,156968.0,38.9512,38.9512,38.8987,38.9137,156968.0
2016-07-07 15:20:00,51.93,51.94,51.9,51.91,118611.0,38.9212,38.9287,38.8987,38.9062,118611.0
2016-07-07 15:25:00,51.91,51.97,51.91,51.96,182660.0,38.9062,38.9512,38.9062,38.9437,182660.0
2016-07-07 15:30:00,51.97,52.0,51.95,51.99,186831.0,38.9512,38.9736,38.9362,38.9662,186831.0
2016-07-07 15:35:00,51.99,52.01,51.96,51.98,210117.0,38.9662,38.9811,38.9437,38.9587,210117.0
2016-07-07 15:40:00,51.98,52.01,51.98,52.0,149990.0,38.9587,38.9811,38.9587,38.9736,149990.0
2016-07-07 15:45:00,52.01,52.04,52.0,52.01,358075.0,38.9811,39.0036,38.9736,38.9811,358075.0
2016-07-07 15:50:00,52.01,52.02,51.99,52.02,443507.0,38.9811,38.9886,38.9662,38.9886,443507.0
2016-07-07 15:55:00,52.01,52.03,52.0,52.03,803318.0,38.9811,38.9961,38.9736,38.9961,803318.0
2016-07-08 09:30:00,51.55,51.9,51.44,51.66,1973269.0,38.6364,38.8987,38.5539,38.7188,1973269.0
2016-07-08 09:35:00,51.67,51.83,51.66,51.81,339757.0,38.7263,38.8462,38.7188,38.8312,339757.0
2016-07-08 09:40:00,51.8,51.83,51.57,51.67,642523.0,38.8237,38.8462,38.6514,38.7263,642523.0
2016-07-08 09:45:00,51.67,51.78,51.65,51.78,514925.0,38.7263,38.8088,38.7113,38.8088,514925.0
2016-07-08 09:50:00,51.77,51.8,51.74,51.78,417301.0,38.8013,38.8237,38.7788,38.8088,417301.0
2016-07-08 09:55:00,51.78,51.83,51.73,51.75,288263.0,38.8088,38.8462,38.7713,38.7863,288263.0
2016-07-08 10:00:00,51.75,51.78,51.68,51.76,302907.0,38.7863,38.8088,38.7338,38.7938,302907.0
2016-07-08 10:05:00,51.76,52.02,51.76,52.01,515244.0,38.7938,38.9886,38.7938,38.9811,515244.0
2016-07-08 10:10:00,52.02,52.07,51.97,51.97,602973.0,38.9886,39.0261,38.9512,38.9512,602973.0
2016-07-08 10:15:00,51.97,52.07,51.96,52.07,251607.0,38.9512,39.0261,38.9437,39.0261,251607.0
2016-07-08 10:20:00,52.08,52.27,52.07,52.13,424190.0,39.0336,39.176,39.0261,39.0711,424190.0
2016-07-08 10:25:00,52.13,52.17,52.06,52.06,248893.0,39.0711,39.1011,39.0186,39.0186,248893.0
2016-07-08 10:30:00,52.06,52.14,52.01,52.12,181435.0,39.0186,39.0786,38.9811,39.0636,181435.0
2016-07-08 10:35:00,52.12,52.14,52.08,52.12,122706.0,39.0636,39.0786,39.0336,39.0636,122706.0
2016-07-08 10:40:00,52.12,52.16,52.08,52.15,311553.0,39.0636,39.0936,39.0336,39.0861,311553.0
2016-07-08 10:45:00,52.14,52.16,52.12,52.15,316954.0,39.0786,39.0936,39.0636,39.0861,316954.0
2016-07-08 10:50:00,52.15,52.15,52.12,52.13,200307.0,39.0861,39.0861,39.0636,39.0711,200307.0
2016-07-08 10:55:00,52.13,52.17,52.12,52.13,180082.0,39.0711,39.1011,39.0636,39.0711,180082.0
2016-07-08 11:00:00,52.13,52.17,52.12,52.16,149270.0,39.0711,39.1011,39.0636,39.0936,149270.0
2016-07-08 11:05:00,52.15,52.2,52.15,52.2,125879.0,39.0861,39.1235,39.0861,39.1235,125879.0
2016-07-08 11:10:00,52.2,52.25,52.18,52.2,133691.0,39.1235,39.161,39.1086,39.1235,133691.0
2016-07-08 11:15:00,52.2,52.22,52.04,52.05,278700.0,39.1235,39.1385,39.0036,39.0111,278700.0
2016-07-08 11:20:00,52.05,52.1,52.04,52.05,93295.0,39.0111,39.0486,39.0036,39.0111,93295.0
2016-07-08 11:25:00,52.05,52.09,52.03,52.07,91089.0,39.0111,39.0411,38.9961,39.0261,91089.0
2016-07-08 11:30:00,52.07,52.07,52.02,52.06,93151.0,39.0261,39.0261,38.9886,39.0186,93151.0
2016-07-08 11:35:00,52.06,52.06,52.01,52.05,200399.0,39.0186,39.0186,38.9811,39.0111,200399.0
2016-07-08 11:40:00,52.05,52.05,52.01,52.03,140322.0,39.0111,39.0111,38.9811,38.9961,140322.0
2016-07-08 11:45:00,52.03,52.07,52.03,52.07,71181.0,38.9961,39.0261,38.9961,39.0261,71181.0
2016-07-08 11:50:00,52.08,52.12,52.07,52.07,85663.0,39.0336,39.0636,39.0261,39.0261,85663.0
2016-07-08 11:55:00,52.07,52.13,52.06,52.12,121271.0,39.0261,39.0711,39.0186,39.0636,121271.0
2016-07-08 12:00:00,52.13,52.15,52.07,52.08,180605.0,39.0711,39.0861,39.0261,39.0336,180605.0
2016-07-08 12:05:00,52.07,52.12,52.07,52.07,40609.0,39.0261,39.0636,39.0261,39.0261,40609.0
2016-07-08 12:10:00,52.08,52.11,52.06,52.1,167097.0,39.0336,39.0561,39.0186,39.0486,167097.0
2016-07-08 12:15:00,52.1,52.13,52.09,52.1,62305.0,39.0486,39.0711,39.0411,39.0486,62305.0
2016-07-08 12:20:00,52.11,52.12,52.09,52.1,96190.0,39.0561,39.0636,39.0411,39.0486,96190.0
2016-07-08 12:25:00,52.09,52.11,52.06,52.06,33335.0,39.0411,39.0561,39.0186,39.0186,33335.0
2016-07-08 12:30:00,52.06,52.1,52.05,52.08,97779.0,39.0186,39.0486,39.0111,39.0336,97779.0
2016-07-08 12:35:00,52.08,52.1,52.06,52.08,42919.0,39.0336,39.0486,39.0186,39.0336,42919.0
2016-07-08 12:40:00,52.08,52.1,52.08,52.09,36448.0,39.0336,39.0486,39.0336,39.0411,36448.0
2016-07-08 12:45:00,52.09,52.18,52.08,52.16,294490.0,39.0411,39.1086,39.0336,39.0936,294490.0
2016-07-08 12:50:00,52.16,52.16,52.11,52.12,31574.0,39.0936,39.0936,39.0561,39.0636,31574.0
2016-07-08 12:55:00,52.12,52.13,52.08,52.12,147686.0,39.0636,39.0711,39.0336,39.0636,147686.0
2016-07-08 13:00:00,52.12,52.14,52.11,52.14,106601.0,39.0636,39.0786,39.0561,39.0786,106601.0
2016-07-08 13:05:00,52.14,52.16,52.12,52.15,80166.0,39.0786,39.0936,39.0636,39.0861,80166.0
2016-07-08 13:10:00,52.16,52.17,52.13,52.15,57692.0,39.0936,39.1011,39.0711,39.0861,57692.0
2016-07-08 13:15:00,52.16,52.16,52.11,52.14,50638.0,39.0936,39.0936,39.0561,39.0786,50638.0
2016-07-08 13:20:00,52.14,52.15,52.13,52.15,39486.0,39.0786,39.0861,39.0711,39.0861,39486.0
2016-07-08 13:25:00,52.15,52.19,52.14,52.16,89412.0,39.0861,39.116,39.0786,39.0936,89412.0
2016-07-08 13:30:00,52.16,52.18,52.16,52.18,28166.0,39.0936,39.1086,39.0936,39.1086,28166.0
2016-07-08 13:35:00,52.17,52.19,52.16,52.19,54800.0,39.1011,39.116,39.0936,39.116,54800.0
2016-07-08 13:40:00,52.19,52.2,52.16,52.19,36581.0,39.116,39.1235,39.0936,39.116,36581.0
2016-07-08 13:45:00,52.19,52.19,52.17,52.17,27190.0,39.116,39.116,39.1011,39.1011,27190.0
2016-07-08 13:50:00,52.18,52.21,52.17,52.21,41236.0,39.1086,39.131,39.1011,39.131,41236.0
2016-07-08 13:55:00,52.21,52.23,52.2,52.22,59665.0,39.131,39.146,39.1235,39.1385,59665.0
2016-07-08 14:00:00,52.22,52.24,52.19,52.24,53992.0,39.1385,39.1535,39.116,39.1535,53992.0
2016-07-08 14:05:00,52.24,52.27,52.24,52.26,65835.0,39.1535,39.176,39.1535,39.1685,65835.0
2016-07-08 14:10:00,52.25,52.29,52.25,52.29,35044.0,39.161,39.191,39.161,39.191,35044.0
2016-07-08 14:15:00,52.29,52.31,52.28,52.31,47640.0,39.191,39.206,39.1835,39.206,47640.0
2016-07-08 14:20:00,52.3,52.33,52.29,52.3,64137.0,39.1985,39.221,39.191,39.1985,64137.0
2016-07-08 14:25:00,52.3,52.35,52.3,52.34,81425.0,39.1985,39.236,39.1985,39.2285,81425.0
2016-07-08 14:30:00,52.35,52.38,52.33,52.37,78782.0,39.236,39.2585,39.221,39.251,78782.0
2016-07-08 14:35:00,52.37,52.41,52.37,52.4,140581.0,39.251,39.2809,39.251,39.2734,140581.0
2016-07-08 14:40:00,52.4,52.42,52.38,52.39,74327.0,39.2734,39.2884,39.2585,39.2659,74327.0
2016-07-08 14:45:00,52.4,52.4,52.37,52.37,76480.0,39.2734,39.2734,39.251,39.251,76480.0
2016-07-08 14:50:00,52.38,52.38,52.33,52.38,131035.0,39.2585,39.2585,39.221,39.2585,131035.0
2016-07-08 14:55:00,52.39,52.39,52.34,52.35,144283.0,39.2659,39.2659,39.2285,39.236,144283.0
2016-07-08 15:00:00,52.36,52.38,52.34,52.38,69584.0,39.2435,39.2585,39.2285,39.2585,69584.0
2016-07-08 15:05:00,52.38,52.4,52.37,52.38,68722.0,39.2585,39.2734,39.251,39.2585,68722.0
2016-07-08 15:10:00,52.39,52.42,52.38,52.41,58178.0,39.2659,39.2884,39.2585,39.2809,58178.0
2016-07-08 15:15:00,52.41,52.45,52.41,52.45,137388.0,39.2809,39.3109,39.2809,39.3109,137388.0
2016-07-08 15:20:00,52.44,52.46,52.44,52.45,152906.0,39.3034,39.3184,39.3034,39.3109,152906.0
2016-07-08 15:25:00,52.46,52.46,52.41,52.41,217527.0,39.3184,39.3184,39.2809,39.2809,217527.0
2016-07-08 15:30:00,52.41,52.43,52.4,52.43,215336.0,39.2809,39.2959,39.2734,39.2959,215336.0
2016-07-08 15:35:00,52.42,52.43,52.42,52.43,130688.0,39.2884,39.2959,39.2884,39.2959,130688.0
2016-07-08 15:40:00,52.43,52.43,52.42,52.43,146965.0,39.2959,39.2959,39.2884,39.2959,146965.0
2016-07-08 15:45:00,52.43,52.48,52.41,52.48,191152.0,39.2959,39.3334,39.2809,39.3334,191152.0
2016-07-08 15:50:00,52.47,52.49,52.47,52.48,218095.0,39.3259,39.3409,39.3259,39.3334,218095.0
2016-07-08 15:55:00,52.48,52.57,52.47,52.54,999363.0,39.3334,39.4009,39.3259,39.3784,999363.0
2016-07-11 09:30:00,52.38,52.38,52.02,52.19,735335.0,39.2585,39.2585,38.9886,39.116,735335.0
2016-07-11 09:35:00,52.18,52.2,51.89,52.0,865295.0,39.1086,39.1235,38.8912,38.9736,865295.0
2016-07-11 09:40:00,52.0,52.1,52.0,52.05,478903.0,38.9736,39.0486,38.9736,39.0111,478903.0
2016-07-11 09:45:00,52.04,52.13,51.98,52.07,509729.0,39.0036,39.0711,38.9587,39.0261,509729.0
2016-07-11 09:50:00,52.07,52.14,52.05,52.11,529422.0,39.0261,39.0786,39.0111,39.0561,529422.0
2016-07-11 09:55:00,52.11,52.17,52.07,52.08,370631.0,39.0561,39.1011,39.0261,39.0336,370631.0
2016-07-11 10:00:00,52.07,52.09,51.97,51.98,772167.0,39.0261,39.0411,38.9512,38.9587,772167.0
2016-07-11 10:05:00,51.97,52.1,51.96,52.04,330420.0,38.9512,39.0486,38.9437,39.0036,330420.0
2016-07-11 10:10:00,52.03,52.19,52.02,52.14,183995.0,38.9961,39.116,38.9886,39.0786,183995.0
2016-07-11 10:15:00,52.14,52.16,52.09,52.1,312825.0,39.0786,39.0936,39.0411,39.0486,312825.0
2016-07-11 10:20:00,52.1,52.24,52.09,52.2,157482.0,39.0486,39.1535,39.0411,39.1235,157482.0
2016-07-11 10:25:00,52.2,52.25,52.16,52.21,121447.0,39.1235,39.161,39.0936,39.131,121447.0
2016-07-11 10:30:00,52.21,52.23,52.12,52.15,133927.0,39.131,39.146,39.0636,39.0861,133927.0
2016-07-11 10:35:00,52.14,52.17,52.11,52.15,151094.0,39.0786,39.1011,39.0561,39.0861,151094.0
2016-07-11 10:40:00,52.15,52.22,52.14,52.21,142269.0,39.0861,39.1385,39.0786,39.131,142269.0
2016-07-11 10:45:00,52.2,52.27,52.19,52.23,150822.0,39.1235,39.176,39.116,39.146,150822.0
2016-07-11 10:50:00,52.23,52.24,52.18,52.24,143216.0,39.146,39.1535,39.1086,39.1535,143216.0
2016-07-11 10:55:00,52.25,52.27,52.2,52.24,105540.0,39.161,39.176,39.1235,39.1535,105540.0
2016-07-11 11:00:00,52.24,52.25,52.19,52.2,271046.0,39.1535,39.161,39.116,39.1235,271046.0
2016-07-11 11:05:00,52.2,52.26,52.19,52.25,149992.0,39.1235,39.1685,39.116,39.161,149992.0
2016-07-11 11:10:00,52.24,52.31,52.22,52.29,144737.0,39.1535,39.206,39.1385,39.191,144737.0
2016-07-11 11:15:00,52.29,52.36,52.29,52.32,106354.0,39.191,39.2435,39.191,39.2135,106354.0
2016-07-11 11:20:00,52.32,52.37,52.31,52.35,105047.0,39.2135,39.251,39.206,39.236,105047.0
2016-07-11 11:25:00,52.35,52.36,52.32,52.34,115770.0,39.236,39.2435,39.2135,39.2285,115770.0
2016-07-11 11:30:00,52.34,52.35,52.27,52.34,190979.0,39.2285,39.236,39.176,39.2285,190979.0
2016-07-11 11:35:00,52.35,52.37,52.31,52.34,160823.0,39.236,39.251,39.206,39.2285,160823.0
2016-07-11 11:40:00,52.35,52.39,52.34,52.36,126233.0,39.236,39.2659,39.2285,39.2435,126233.0
2016-07-11 11:45:00,52.37,52.39,52.36,52.38,78956.0,39.251,39.2659,39.2435,39.2585,78956.0
2016-07-11 11:50:00,52.38,52.43,52.37,52.42,103397.0,39.2585,39.2959,39.251,39.2884,103397.0
2016-07-11 11:55:00,52.43,52.44,52.4,52.41,104884.0,39.2959,39.3034,39.2734,39.2809,104884.0
2016-07-11 12:00:00,52.41,52.43,52.36,52.37,75103.0,39.2809,39.2959,39.2435,39.251,75103.0
2016-07-11 12:05:00,52.36,52.38,52.35,52.37,91797.0,39.2435,39.2585,39.236,39.251,91797.0
2016-07-11 12:10:00,52.38,52.42,52.37,52.4,71147.0,39.2585,39.2884,39.251,39.2734,71147.0
2016-07-11 12:15:00,52.4,52.42,52.39,52.41,33132.0,39.2734,39.2884,39.2659,39.2809,33132.0
2016-07-11 12:20:00,52.41,52.46,52.41,52.45,89894.0,39.2809,39.3184,39.2809,39.3109,89894.0
2016-07-11 12:25:00,52.44,52.44,52.39,52.39,44999.0,39.3034,39.3034,39.2659,39.2659,44999.0
2016-07-11 12:30:00,52.39,52.41,52.37,52.41,218074.0,39.2659,39.2809,39.251,39.2809,218074.0
2016-07-11 12:35:00,52.4,52.44,52.39,52.43,68528.0,39.2734,39.3034,39.2659,39.2959,68528.0
2016-07-11 12:40:00,52.43,52.47,52.42,52.46,105590.0,39.2959,39.3259,39.2884,39.3184,105590.0
2016-07-11 12:45:00,52.46,52.47,52.43,52.45,55480.0,39.3184,39.3259,39.2959,39.3109,55480.0
2016-07-11 12:50:00,52.44,52.46,52.43,52.44,34266.0,39.3034,39.3184,39.2959,39.3034,34266.0
2016-07-11 12:55:00,52.44,52.49,52.43,52.48,88953.0,39.3034,39.3409,39.2959,39.3334,88953.0
2016-07-11 13:00:00,52.48,52.49,52.47,52.49,42840.0,39.3334,39.3409,39.3259,39.3409,42840.0
2016-07-11 13:05:00,52.49,52.51,52.48,52.49,161132.0,39.3409,39.3559,39.3334,39.3409,161132.0
2016-07-11 13:10:00,52.49,52.51,52.48,52.5,47683.0,39.3409,39.3559,39.3334,39.3484,47683.0
2016-07-11 13:15:00,52.49,52.5,52.48,52.49,89896.0,39.3409,39.3484,39.3334,39.3409,89896.0
2016-07-11 13:20:00,52.49,52.49,52.45,52.46,87401.0,39.3409,39.3409,39.3109,39.3184,87401.0
2016-07-11 13:25:00,52.45,52.47,52.44,52.46,44716.0,39.3109,39.3259,39.3034,39.3184,44716.0
2016-07-11 13:30:00,52.46,52.49,52.45,52.49,72906.0,39.3184,39.3409,39.3109,39.3409,72906.0
2016-07-11 13:35:00,52.48,52.5,52.46,52.48,74894.0,39.3334,39.3484,39.3184,39.3334,74894.0
2016-07-11 13:40:00,52.48,52.52,52.48,52.52,74032.0,39.3334,39.3634,39.3334,39.3634,74032.0
2016-07-11 13:45:00,52.51,52.54,52.5,52.53,139398.0,39.3559,39.3784,39.3484,39.3709,139398.0
2016-07-11 13:50:00,52.52,52.53,52.51,52.51,34828.0,39.3634,39.3709,39.3559,39.3559,34828.0
2016-07-11 13:55:00,52.51,52.53,52.48,52.48,96580.0,39.3559,39.3709,39.3334,39.3334,96580.0
2016-07-11 14:00:00,52.48,52.52,52.47,52.51,147788.0,39.3334,39.3634,39.3259,39.3559,147788.0
2016-07-11 14:05:00,52.51,52.51,52.47,52.49,188442.0,39.3559,39.3559,39.3259,39.3409,188442.0
2016-07-11 14:10:00,52.5,52.5,52.46,52.46,48913.0,39.3484,39.3484,39.3184,39.3184,48913.0
2016-07-11 14:15:00,52.47,52.48,52.43,52.44,75967.0,39.3259,39.3334,39.2959,39.3034,75967.0
2016-07-11 14:20:00,52.43,52.44,52.42,52.42,66081.0,39.2959,39.3034,39.2884,39.2884,66081.0
2016-07-11 14:25:00,52.43,52.43,52.41,52.43,82150.0,39.2959,39.2959,39.2809,39.2959,82150.0
2016-07-11 14:30:00,52.42,52.46,52.42,52.46,21769.0,39.2884,39.3184,39.2884,39.3184,21769.0
2016-07-11 14:35:00,52.46,52.46,52.45,52.45,59452.0,39.3184,39.3184,39.3109,39.3109,59452.0
2016-07-11 14:40:00,52.45,52.46,52.44,52.46,87861.0,39.3109,39.3184,39.3034,39.3184,87861.0
2016-07-11 14:45:00,52.46,52.47,52.43,52.46,60887.0,39.3184,39.3259,39.2959,39.3184,60887.0
2016-07-11 14:50:00,52.46,52.47,52.44,52.46,48362.0,39.3184,39.3259,39.3034,39.3184,48362.0
2016-07-11 14:55:00,52.45,52.46,52.43,52.45,93033.0,39.3109,39.3184,39.2959,39.3109,93033.0
2016-07-11 15:00:00,52.45,52.49,52.45,52.48,101307.0,39.3109,39.3409,39.3109,39.3334,101307.0
2016-07-11 15:05:00,52.48,52.51,52.47,52.51,68119.0,39.3334,39.3559,39.3259,39.3559,68119.0
2016-07-11 15:10:00,52.51,52.52,52.46,52.47,183667.0,39.3559,39.3634,39.3184,39.3259,183667.0
2016-07-11 15:15:00,52.47,52.49,52.43,52.45,328964.0,39.3259,39.3409,39.2959,39.3109,328964.0
2016-07-11 15:20:00,52.45,52.46,52.44,52.46,52005.0,39.3109,39.3184,39.3034,39.3184,52005.0
2016-07-11 15:25:00,52.46,52.47,52.44,52.45,75640.0,39.3184,39.3259,39.3034,39.3109,75640.0
2016-07-11 15:30:00,52.45,52.46,52.43,52.45,148763.0,39.3109,39.3184,39.2959,39.3109,148763.0
2016-07-11 15:35:00,52.45,52.49,52.44,52.48,77247.0,39.3109,39.3409,39.3034,39.3334,77247.0
2016-07-11 15:40:00,52.49,52.49,52.45,52.47,131928.0,39.3409,39.3409,39.3109,39.3259,131928.0
2016-07-11 15:45:00,52.47,52.49,52.46,52.48,77589.0,39.3259,39.3409,39.3184,39.3334,77589.0
2016-07-11 15:50:00,52.48,52.51,52.46,52.51,357535.0,39.3334,39.3559,39.3184,39.3559,357535.0
2016-07-11 15:55:00,52.5,52.52,52.48,52.49,854271.0,39.3484,39.3634,39.3334,39.3409,854271.0
2016-07-12 09:30:00,52.15,52.36,52.1,52.16,1006469.0,39.0861,39.2435,39.0486,39.0936,1006469.0
2016-07-12 09:35:00,52.16,52.17,52.03,52.06,720611.0,39.0936,39.1011,38.9961,39.0186,720611.0
2016-07-12 09:40:00,52.07,52.14,52.0,52.01,715698.0,39.0261,39.0786,38.9736,38.9811,715698.0
2016-07-12 09:45:00,52.0,52.1,51.94,52.08,436728.0,38.9736,39.0486,38.9287,39.0336,436728.0
2016-07-12 09:50:00,52.08,52.09,51.92,51.94,461237.0,39.0336,39.0411,38.9137,38.9287,461237.0
2016-07-12 09:55:00,51.94,51.96,51.85,51.89,686383.0,38.9287,38.9437,38.8612,38.8912,686383.0
2016-07-12 10:00:00,51.89,51.92,51.83,51.88,265883.0,38.8912,38.9137,38.8462,38.8837,265883.0
2016-07-12 10:05:00,51.89,52.05,51.85,52.03,339860.0,38.8912,39.0111,38.8612,38.9961,339860.0
2016-07-12 10:10:00,52.02,52.14,52.02,52.14,277585.0,38.9886,39.0786,38.9886,39.0786,277585.0
2016-07-12 10:15:00,52.15,52.17,51.99,52.06,249949.0,39.0861,39.1011,38.9662,39.0186,249949.0
2016-07-12 10:20:00,52.06,52.14,52.04,52.12,230646.0,39.0186,39.0786,39.0036,39.0636,230646.0
2016-07-12 10:25:00,52.12,52.17,52.07,52.15,273800.0,39.0636,39.1011,39.0261,39.0861,273800.0
2016-07-12 10:30:00,52.14,52.14,52.07,52.07,131198.0,39.0786,39.0786,39.0261,39.0261,131198.0
2016-07-12 10:35:00,52.08,52.13,52.07,52.08,186640.0,39.0336,39.0711,39.0261,39.0336,186640.0
2016-07-12 10:40:00,52.09,52.09,52.02,52.04,240124.0,39.0411,39.0411,38.9886,39.0036,240124.0
2016-07-12 10:45:00,52.05,52.08,51.99,52.01,208843.0,39.0111,39.0336,38.9662,38.9811,208843.0
2016-07-12 10:50:00,52.01,52.05,52.0,52.02,91238.0,38.9811,39.0111,38.9736,38.9886,91238.0
2016-07-12 10:55:00,52.02,52.05,52.0,52.04,114991.0,38.9886,39.0111,38.9736,39.0036,114991.0
2016-07-12 11:00:00,52.04,52.05,51.99,52.04,71548.0,39.0036,39.0111,38.9662,39.0036,71548.0
2016-07-12 11:05:00,52.04,52.05,51.98,52.02,104258.0,39.0036,39.0111,38.9587,38.9886,104258.0
2016-07-12 11:10:00,52.02,52.03,51.99,52.0,253727.0,38.9886,38.9961,38.9662,38.9736,253727.0
2016-07-12 11:15:00,52.0,52.04,51.99,52.01,104956.0,38.9736,39.0036,38.9662,38.9811,104956.0
2016-07-12 11:20:00,52.01,52.07,51.99,52.07,138739.0,38.9811,39.0261,38.9662,39.0261,138739.0
2016-07-12 11:25:00,52.06,52.06,52.0,52.04,169365.0,39.0186,39.0186,38.9736,39.0036,169365.0
2016-07-12 11:30:00,52.03,52.05,52.01,52.02,145114.0,38.9961,39.0111,38.9811,38.9886,145114.0
2016-07-12 11:35:00,52.02,52.03,51.98,52.0,120040.0,38.9886,38.9961,38.9587,38.9736,120040.0
2016-07-12 11:40:00,52.0,52.01,51.98,51.98,95612.0,38.9736,38.9811,38.9587,38.9587,95612.0
2016-07-12 11:45:00,51.99,52.01,51.95,51.95,61118.0,38.9662,38.9811,38.9362,38.9362,61118.0
2016-07-12 11:50:00,51.95,51.99,51.95,51.96,183517.0,38.9362,38.9662,38.9362,38.9437,183517.0
2016-07-12 11:55:00,51.96,51.98,51.94,51.96,84295.0,38.9437,38.9587,38.9287,38.9437,84295.0
2016-07-12 12:00:00,51.96,52.02,51.96,52.01,229759.0,38.9437,38.9886,38.9437,38.9811,229759.0
2016-07-12 12:05:00,52.02,52.05,51.96,51.97,87427.0,38.9886,39.0111,38.9437,38.9512,87427.0
2016-07-12 12:10:00,51.97,52.01,51.96,51.99,54374.0,38.9512,38.9811,38.9437,38.9662,54374.0
2016-07-12 12:15:00,51.99,52.0,51.96,51.97,116338.0,38.9662,38.9736,38.9437,38.9512,116338.0
2016-07-12 12:20:00,51.97,51.98,51.95,51.96,142157.0,38.9512,38.9587,38.9362,38.9437,142157.0
2016-07-12 12:25:00,51.96,52.03,51.93,52.0,210948.0,38.9437,38.9961,38.9212,38.9736,210948.0
2016-07-12 12:30:00,52.0,52.02,51.96,52.02,101063.0,38.9736,38.9886,38.9437,38.9886,101063.0
2016-07-12 12:35:00,52.02,52.02,51.98,51.99,64845.0,38.9886,38.9886,38.9587,38.9662,64845.0
2016-07-12 12:40:00,51.99,52.02,51.98,52.0,76868.0,38.9662,38.9886,38.9587,38.9736,76868.0
2016-07-12 12:45:00,52.0,52.08,52.0,52.06,102052.0,38.9736,39.0336,38.9736,39.0186,102052.0
2016-07-12 12:50:00,52.05,52.07,52.02,52.04,77255.0,39.0111,39.0261,38.9886,39.0036,77255.0
2016-07-12 12:55:00,52.04,52.06,52.0,52.06,79990.0,39.0036,39.0186,38.9736,39.0186,79990.0
2016-07-12 13:00:00,52.06,52.08,52.03,52.04,128707.0,39.0186,39.0336,38.9961,39.0036,128707.0
2016-07-12 13:05:00,52.03,52.06,52.0,52.05,146765.0,38.9961,39.0186,38.9736,39.0111,146765.0
2016-07-12 13:10:00,52.06,52.09,52.03,52.04,161362.0,39.0186,39.0411,38.9961,39.0036,161362.0
2016-07-12 13:15:00,52.04,52.06,52.03,52.05,110864.0,39.0036,39.0186,38.9961,39.0111,110864.0
2016-07-12 13:20:00,52.05,52.08,52.04,52.05,89580.0,39.0111,39.0336,39.0036,39.0111,89580.0
2016-07-12 13:25:00,52.05,52.06,52.02,52.04,138031.0,39.0111,39.0186,38.9886,39.0036,138031.0
2016-07-12 13:30:00,52.04,52.06,52.03,52.03,131368.0,39.0036,39.0186,38.9961,38.9961,131368.0
2016-07-12 13:35:00,52.02,52.04,51.98,52.02,280620.0,38.9886,39.0036,38.9587,38.9886,280620.0
2016-07-12 13:40:00,52.02,52.05,52.0,52.04,115447.0,38.9886,39.0111,38.9736,39.0036,115447.0
2016-07-12 13:45:00,52.04,52.07,52.03,52.05,98177.0,39.0036,39.0261,38.9961,39.0111,98177.0
2016-07-12 13:50:00,52.05,52.11,52.05,52.1,68142.0,39.0111,39.0561,39.0111,39.0486,68142.0
2016-07-12 13:55:00,52.1,52.1,52.06,52.09,102006.0,39.0486,39.0486,39.0186,39.0411,102006.0
2016-07-12 14:00:00,52.08,52.12,52.05,52.11,507072.0,39.0336,39.0636,39.0111,39.0561,507072.0
2016-07-12 14:05:00,52.11,52.12,52.04,52.11,400990.0,39.0561,39.0636,39.0036,39.0561,400990.0
2016-07-12 14:10:00,52.1,52.13,52.07,52.12,184577.0,39.0486,39.0711,39.0261,39.0636,184577.0
2016-07-12 14:15:00,52.12,52.14,52.1,52.13,50443.0,39.0636,39.0786,39.0486,39.0711,50443.0
2016-07-12 14:20:00,52.13,52.13,52.08,52.11,93814.0,39.0711,39.0711,39.0336,39.0561,93814.0
2016-07-12 14:25:00,52.1,52.11,52.06,52.07,114197.0,39.0486,39.0561,39.0186,39.0261,114197.0
2016-07-12 14:30:00,52.07,52.08,52.05,52.05,45512.0,39.0261,39.0336,39.0111,39.0111,45512.0
2016-07-12 14:35:00,52.06,52.09,52.04,52.08,74082.0,39.0186,39.0411,39.0036,39.0336,74082.0
2016-07-12 14:40:00,52.07,52.1,52.06,52.09,62217.0,39.0261,39.0486,39.0186,39.0411,62217.0
2016-07-12 14:45:00,52.09,52.12,52.07,52.08,114659.0,39.0411,39.0636,39.0261,39.0336,114659.0
2016-07-12 14:50:00,52.08,52.09,52.03,52.03,77079.0,39.0336,39.0411,38.9961,38.9961,77079.0
2016-07-12 14:55:00,52.03,52.04,52.0,52.02,96753.0,38.9961,39.0036,38.9736,38.9886,96753.0
2016-07-12 15:00:00,52.03,52.05,52.0,52.02,103158.0,38.9961,39.0111,38.9736,38.9886,103158.0
2016-07-12 15:05:00,52.01,52.02,51.98,51.98,169453.0,38.9811,38.9886,38.9587,38.9587,169453.0
2016-07-12 15:10:00,51.98,51.99,51.94,51.96,308539.0,38.9587,38.9662,38.9287,38.9437,308539.0
2016-07-12 15:15:00,51.96,51.96,51.92,51.93,170455.0,38.9437,38.9437,38.9137,38.9212,170455.0
2016-07-12 15:20:00,51.93,51.94,51.92,51.92,176752.0,38.9212,38.9287,38.9137,38.9137,176752.0
2016-07-12 15:25:00,51.93,51.94,51.91,51.93,204326.0,38.9212,38.9287,38.9062,38.9212,204326.0
2016-07-12 15:30:00,51.92,51.93,51.91,51.91,189070.0,38.9137,38.9212,38.9062,38.9062,189070.0
2016-07-12 15:35:00,51.91,51.92,51.83,51.85,846024.0,38.9062,38.9137,38.8462,38.8612,846024.0
2016-07-12 15:40:00,51.85,51.86,51.79,51.79,254249.0,38.8612,38.8687,38.8163,38.8163,254249.0
2016-07-12 15:45:00,51.8,51.81,51.77,51.78,353353.0,38.8237,38.8312,38.8013,38.8088,353353.0
2016-07-12 15:50:00,51.78,51.79,51.75,51.77,468455.0,38.8088,38.8163,38.7863,38.8013,468455.0
2016-07-12 15:55:00,51.77,51.79,51.76,51.78,802672.0,38.8013,38.8163,38.7938,38.8088,802672.0
2016-07-13 09:30:00,52.0,52.15,51.96,52.11,697331.0,38.9736,39.0861,38.9437,39.0561,697331.0
2016-07-13 09:35:00,52.11,52.19,52.0,52.12,426457.0,39.0561,39.116,38.9736,39.0636,426457.0
2016-07-13 09:40:00,52.12,52.15,52.04,52.09,446415.0,39.0636,39.0861,39.0036,39.0411,446415.0
2016-07-13 09:45:00,52.09,52.15,52.07,52.1,306444.0,39.0411,39.0861,39.0261,39.0486,306444.0
2016-07-13 09:50:00,52.1,52.1,52.04,52.04,277001.0,39.0486,39.0486,39.0036,39.0036,277001.0
2016-07-13 09:55:00,52.05,52.07,51.97,51.97,299458.0,39.0111,39.0261,38.9512,38.9512,299458.0
2016-07-13 10:00:00,51.96,52.03,51.92,52.02,360498.0,38.9437,38.9961,38.9137,38.9886,360498.0
2016-07-13 10:05:00,52.02,52.04,51.96,51.98,228069.0,38.9886,39.0036,38.9437,38.9587,228069.0
2016-07-13 10:10:00,51.97,52.0,51.92,51.92,178093.0,38.9512,38.9736,38.9137,38.9137,178093.0
2016-07-13 10:15:00,51.93,52.02,51.89,52.01,432537.0,38.9212,38.9886,38.8912,38.9811,432537.0
2016-07-13 10:20:00,52.01,52.01,51.95,52.0,277002.0,38.9811,38.9811,38.9362,38.9736,277002.0
2016-07-13 10:25:00,51.99,52.06,51.96,52.05,114510.0,38.9662,39.0186,38.9437,39.0111,114510.0
2016-07-13 10:30:00,52.05,52.06,51.98,52.05,134365.0,39.0111,39.0186,38.9587,39.0111,134365.0
2016-07-13 10:35:00,52.05,52.06,52.0,52.02,117536.0,39.0111,39.0186,38.9736,38.9886,117536.0
2016-07-13 10:40:00,52.02,52.02,51.96,51.96,82217.0,38.9886,38.9886,38.9437,38.9437,82217.0
2016-07-13 10:45:00,51.97,52.02,51.96,51.98,66570.0,38.9512,38.9886,38.9437,38.9587,66570.0
2016-07-13 10:50:00,51.98,52.0,51.97,51.99,79209.0,38.9587,38.9736,38.9512,38.9662,79209.0
2016-07-13 10:55:00,51.99,52.01,51.96,51.98,90612.0,38.9662,38.9811,38.9437,38.9587,90612.0
2016-07-13 11:00:00,51.99,52.01,51.97,52.0,32800.0,38.9662,38.9811,38.9512,38.9736,32800.0
2016-07-13 11:05:00,52.01,52.04,52.0,52.04,218040.0,38.9811,39.0036,38.9736,39.0036,218040.0
2016-07-13 11:10:00,52.04,52.1,52.03,52.1,99303.0,39.0036,39.0486,38.9961,39.0486,99303.0
2016-07-13 11:15:00,52.1,52.16,52.1,52.14,143274.0,39.0486,39.0936,39.0486,39.0786,143274.0
2016-07-13 11:20:00,52.14,52.17,52.09,52.11,69173.0,39.0786,39.1011,39.0411,39.0561,69173.0
2016-07-13 11:25:00,52.11,52.11,52.02,52.04,342284.0,39.0561,39.0561,38.9886,39.0036,342284.0
2016-07-13 11:30:00,52.04,52.06,52.01,52.02,187375.0,39.0036,39.0186,38.9811,38.9886,187375.0
2016-07-13 11:35:00,52.02,52.02,51.96,51.96,228975.0,38.9886,38.9886,38.9437,38.9437,228975.0
2016-07-13 11:40:00,51.97,51.98,51.95,51.98,105089.0,38.9512,38.9587,38.9362,38.9587,105089.0
2016-07-13 11:45:00,51.98,52.01,51.97,51.98,258145.0,38.9587,38.9811,38.9512,38.9587,258145.0
2016-07-13 11:50:00,51.98,51.99,51.91,51.91,76034.0,38.9587,38.9662,38.9062,38.9062,76034.0
2016-07-13 11:55:00,51.91,51.93,51.88,51.9,107007.0,38.9062,38.9212,38.8837,38.8987,107007.0
2016-07-13 12:00:00,51.9,51.94,51.89,51.93,125259.0,38.8987,38.9287,38.8912,38.9212,125259.0
2016-07-13 12:05:00,51.93,51.99,51.92,51.98,102806.0,38.9212,38.9662,38.9137,38.9587,102806.0
2016-07-13 12:10:00,51.99,51.99,51.96,51.98,30608.0,38.9662,38.9662,38.9437,38.9587,30608.0
2016-07-13 12:15:00,51.97,51.99,51.95,51.97,47410.0,38.9512,38.9662,38.9362,38.9512,47410.0
2016-07-13 12:20:00,51.97,51.97,51.95,51.96,57650.0,38.9512,38.9512,38.9362,38.9437,57650.0
2016-07-13 12:25:00,51.96,51.99,51.96,51.99,141503.0,38.9437,38.9662,38.9437,38.9662,141503.0
2016-07-13 12:30:00,51.99,52.01,51.97,52.01,61681.0,38.9662,38.9811,38.9512,38.9811,61681.0
2016-07-13 12:35:00,52.01,52.04,51.99,52.02,104022.0,38.9811,39.0036,38.9662,38.9886,104022.0
2016-07-13 12:40:00,52.01,52.02,51.97,51.99,31532.0,38.9811,38.9886,38.9512,38.9662,31532.0
2016-07-13 12:45:00,51.99,52.0,51.97,51.99,77525.0,38.9662,38.9736,38.9512,38.9662,77525.0
2016-07-13 12:50:00,51.98,51.99,51.96,51.99,44634.0,38.9587,38.9662,38.9437,38.9662,44634.0
2016-07-13 12:55:00,51.99,52.0,51.96,51.97,27925.0,38.9662,38.9736,38.9437,38.9512,27925.0
2016-07-13 13:00:00,51.98,52.04,51.97,52.04,101968.0,38.9587,39.0036,38.9512,39.0036,101968.0
2016-07-13 13:05:00,52.04,52.05,52.01,52.04,116440.0,39.0036,39.0111,38.9811,39.0036,116440.0
2016-07-13 13:10:00,52.04,52.06,52.03,52.03,148148.0,39.0036,39.0186,38.9961,38.9961,148148.0
2016-07-13 13:15:00,52.04,52.06,52.03,52.03,99704.0,39.0036,39.0186,38.9961,38.9961,99704.0
2016-07-13 13:20:00,52.03,52.04,51.99,52.0,53380.0,38.9961,39.0036,38.9662,38.9736,53380.0
2016-07-13 13:25:00,52.0,52.02,51.99,52.0,42318.0,38.9736,38.9886,38.9662,38.9736,42318.0
2016-07-13 13:30:00,52.0,52.01,51.98,51.99,41476.0,38.9736,38.9811,38.9587,38.9662,41476.0
2016-07-13 13:35:00,51.99,51.99,51.97,51.99,51348.0,38.9662,38.9662,38.9512,38.9662,51348.0
2016-07-13 13:40:00,51.99,52.0,51.98,52.0,54640.0,38.9662,38.9736,38.9587,38.9736,54640.0
2016-07-13 13:45:00,52.0,52.03,51.99,52.02,28353.0,38.9736,38.9961,38.9662,38.9886,28353.0
2016-07-13 13:50:00,52.02,52.03,52.0,52.01,81571.0,38.9886,38.9961,38.9736,38.9811,81571.0
2016-07-13 13:55:00,52.0,52.01,51.99,52.0,53073.0,38.9736,38.9811,38.9662,38.9736,53073.0
2016-07-13 14:00:00,52.0,52.0,51.97,51.97,45592.0,38.9736,38.9736,38.9512,38.9512,45592.0
2016-07-13 14:05:00,51.97,52.0,51.95,51.99,231604.0,38.9512,38.9736,38.9362,38.9662,231604.0
2016-07-13 14:10:00,51.99,52.02,51.99,51.99,136595.0,38.9662,38.9886,38.9662,38.9662,136595.0
2016-07-13 14:15:00,51.99,52.0,51.96,51.98,85295.0,38.9662,38.9736,38.9437,38.9587,85295.0
2016-07-13 14:20:00,51.98,51.99,51.96,51.98,54868.0,38.9587,38.9662,38.9437,38.9587,54868.0
2016-07-13 14:25:00,51.97,52.02,51.97,52.0,147886.0,38.9512,38.9886,38.9512,38.9736,147886.0
2016-07-13 14:30:00,52.0,52.02,52.0,52.0,43785.0,38.9736,38.9886,38.9736,38.9736,43785.0
2016-07-13 14:35:00,52.0,52.07,52.0,52.05,171735.0,38.9736,39.0261,38.9736,39.0111,171735.0
2016-07-13 14:40:00,52.06,52.06,52.03,52.05,59330.0,39.0186,39.0186,38.9961,39.0111,59330.0
2016-07-13 14:45:00,52.04,52.07,52.02,52.06,213078.0,39.0036,39.0261,38.9886,39.0186,213078.0
2016-07-13 14:50:00,52.06,52.06,52.02,52.03,199580.0,39.0186,39.0186,38.9886,38.9961,199580.0
2016-07-13 14:55:00,52.03,52.06,52.02,52.06,60518.0,38.9961,39.0186,38.9886,39.0186,60518.0
2016-07-13 15:00:00,52.05,52.09,52.05,52.08,127875.0,39.0111,39.0411,39.0111,39.0336,127875.0
2016-07-13 15:05:00,52.07,52.09,52.06,52.07,167257.0,39.0261,39.0411,39.0186,39.0261,167257.0
2016-07-13 15:10:00,52.07,52.08,52.05,52.05,74609.0,39.0261,39.0336,39.0111,39.0111,74609.0
2016-07-13 15:15:00,52.05,52.09,52.05,52.09,124239.0,39.0111,39.0411,39.0111,39.0411,124239.0
2016-07-13 15:20:00,52.09,52.1,52.06,52.08,300241.0,39.0411,39.0486,39.0186,39.0336,300241.0
2016-07-13 15:25:00,52.09,52.11,52.08,52.1,62843.0,39.0411,39.0561,39.0336,39.0486,62843.0
2016-07-13 15:30:00,52.1,52.18,52.09,52.15,364269.0,39.0486,39.1086,39.0411,39.0861,364269.0
2016-07-13 15:35:00,52.15,52.19,52.15,52.19,111854.0,39.0861,39.116,39.0861,39.116,111854.0
2016-07-13 15:40:00,52.19,52.19,52.17,52.18,104652.0,39.116,39.116,39.1011,39.1086,104652.0
2016-07-13 15:45:00,52.18,52.18,52.15,52.15,76731.0,39.1086,39.1086,39.0861,39.0861,76731.0
2016-07-13 15:50:00,52.15,52.17,52.15,52.16,194297.0,39.0861,39.1011,39.0861,39.0936,194297.0
2016-07-13 15:55:00,52.16,52.19,52.15,52.18,564113.0,39.0936,39.116,39.0861,39.1086,564113.0
2016-07-14 09:30:00,51.67,51.92,51.61,51.78,1428888.0,38.7263,38.9137,38.6813,38.8088,1428888.0
2016-07-14 09:35:00,51.79,52.02,51.74,51.93,630578.0,38.8163,38.9886,38.7788,38.9212,630578.0
2016-07-14 09:40:00,51.93,52.06,51.86,51.9,595527.0,38.9212,39.0186,38.8687,38.8987,595527.0
2016-07-14 09:45:00,51.9,52.09,51.89,52.08,530644.0,38.8987,39.0411,38.8912,39.0336,530644.0
2016-07-14 09:50:00,52.07,52.07,51.98,52.01,287688.0,39.0261,39.0261,38.9587,38.9811,287688.0
2016-07-14 09:55:00,52.01,52.01,51.94,51.95,1004945.0,38.9811,38.9811,38.9287,38.9362,1004945.0
2016-07-14 10:00:00,51.94,51.96,51.9,51.93,996446.0,38.9287,38.9437,38.8987,38.9212,996446.0
2016-07-14 10:05:00,51.93,51.96,51.9,51.9,230332.0,38.9212,38.9437,38.8987,38.8987,230332.0
2016-07-14 10:10:00,51.9,51.93,51.88,51.9,173914.0,38.8987,38.9212,38.8837,38.8987,173914.0
2016-07-14 10:15:00,51.9,51.91,51.86,51.87,138517.0,38.8987,38.9062,38.8687,38.8762,138517.0
2016-07-14 10:20:00,51.86,51.86,51.77,51.78,441789.0,38.8687,38.8687,38.8013,38.8088,441789.0
2016-07-14 10:25:00,51.78,51.84,51.78,51.8,290435.0,38.8088,38.8537,38.8088,38.8237,290435.0
2016-07-14 10:30:00,51.81,51.83,51.79,51.8,248934.0,38.8312,38.8462,38.8163,38.8237,248934.0
2016-07-14 10:35:00,51.82,51.84,51.81,51.84,190360.0,38.8387,38.8537,38.8312,38.8537,190360.0
2016-07-14 10:40:00,51.84,51.87,51.79,51.82,356143.0,38.8537,38.8762,38.8163,38.8387,356143.0
2016-07-14 10:45:00,51.81,51.82,51.76,51.77,297894.0,38.8312,38.8387,38.7938,38.8013,297894.0
2016-07-14 10:50:00,51.77,51.82,51.76,51.82,296885.0,38.8013,38.8387,38.7938,38.8387,296885.0
2016-07-14 10:55:00,51.81,51.83,51.77,51.82,198690.0,38.8312,38.8462,38.8013,38.8387,198690.0
2016-07-14 11:00:00,51.82,51.85,51.8,51.84,166069.0,38.8387,38.8612,38.8237,38.8537,166069.0
2016-07-14 11:05:00,51.84,51.86,51.84,51.84,116495.0,38.8537,38.8687,38.8537,38.8537,116495.0
2016-07-14 11:10:00,51.84,51.87,51.83,51.84,410089.0,38.8537,38.8762,38.8462,38.8537,410089.0
2016-07-14 11:15:00,51.84,51.9,51.83,51.89,134067.0,38.8537,38.8987,38.8462,38.8912,134067.0
2016-07-14 11:20:00,51.89,51.96,51.88,51.93,145915.0,38.8912,38.9437,38.8837,38.9212,145915.0
2016-07-14 11:25:00,51.93,51.94,51.88,51.9,222602.0,38.9212,38.9287,38.8837,38.8987,222602.0
2016-07-14 11:30:00,51.91,51.91,51.85,51.86,307934.0,38.9062,38.9062,38.8612,38.8687,307934.0
2016-07-14 11:35:00,51.86,51.86,51.78,51.8,247600.0,38.8687,38.8687,38.8088,38.8237,247600.0
2016-07-14 11:40:00,51.8,51.8,51.74,51.75,173099.0,38.8237,38.8237,38.7788,38.7863,173099.0
2016-07-14 11:45:00,51.74,51.78,51.74,51.77,144055.0,38.7788,38.8088,38.7788,38.8013,144055.0
2016-07-14 11:50:00,51.78,51.79,51.76,51.78,123726.0,38.8088,38.8163,38.7938,38.8088,123726.0
2016-07-14 11:55:00,51.78,51.8,51.77,51.77,94457.0,38.8088,38.8237,38.8013,38.8013,94457.0
2016-07-14 12:00:00,51.77,51.77,51.73,51.76,84270.0,38.8013,38.8013,38.7713,38.7938,84270.0
2016-07-14 12:05:00,51.76,51.76,51.72,51.73,155301.0,38.7938,38.7938,38.7638,38.7713,155301.0
2016-07-14 12:10:00,51.74,51.74,51.7,51.71,122133.0,38.7788,38.7788,38.7488,38.7563,122133.0
2016-07-14 12:15:00,51.71,51.72,51.68,51.68,49773.0,38.7563,38.7638,38.7338,38.7338,49773.0
2016-07-14 12:20:00,51.69,51.72,51.68,51.7,127692.0,38.7413,38.7638,38.7338,38.7488,127692.0
2016-07-14 12:25:00,51.71,51.72,51.69,51.71,131971.0,38.7563,38.7638,38.7413,38.7563,131971.0
2016-07-14 12:30:00,51.71,51.74,51.7,51.73,129804.0,38.7563,38.7788,38.7488,38.7713,129804.0
2016-07-14 12:35:00,51.73,51.76,51.72,51.76,80505.0,38.7713,38.7938,38.7638,38.7938,80505.0
2016-07-14 12:40:00,51.75,51.77,51.73,51.73,56888.0,38.7863,38.8013,38.7713,38.7713,56888.0
2016-07-14 12:45:00,51.74,51.77,51.73,51.77,36735.0,38.7788,38.8013,38.7713,38.8013,36735.0
2016-07-14 12:50:00,51.77,51.77,51.74,51.76,169038.0,38.8013,38.8013,38.7788,38.7938,169038.0
2016-07-14 12:55:00,51.77,51.79,51.75,51.79,85165.0,38.8013,38.8163,38.7863,38.8163,85165.0
2016-07-14 13:00:00,51.78,51.78,51.72,51.73,90389.0,38.8088,38.8088,38.7638,38.7713,90389.0
2016-07-14 13:05:00,51.73,51.73,51.69,51.69,223541.0,38.7713,38.7713,38.7413,38.7413,223541.0
2016-07-14 13:10:00,51.7,51.7,51.67,51.68,144436.0,38.7488,38.7488,38.7263,38.7338,144436.0
2016-07-14 13:15:00,51.68,51.72,51.66,51.72,140429.0,38.7338,38.7638,38.7188,38.7638,140429.0
2016-07-14 13:20:00,51.72,51.73,51.69,51.69,108895.0,38.7638,38.7713,38.7413,38.7413,108895.0
2016-07-14 13:25:00,51.69,51.72,51.69,51.72,56429.0,38.7413,38.7638,38.7413,38.7638,56429.0
2016-07-14 13:30:00,51.72,51.72,51.7,51.71,40029.0,38.7638,38.7638,38.7488,38.7563,40029.0
2016-07-14 13:35:00,51.71,51.75,51.71,51.73,121552.0,38.7563,38.7863,38.7563,38.7713,121552.0
2016-07-14 13:40:00,51.73,51.73,51.72,51.72,31041.0,38.7713,38.7713,38.7638,38.7638,31041.0
2016-07-14 13:45:00,51.73,51.73,51.71,51.73,29270.0,38.7713,38.7713,38.7563,38.7713,29270.0
2016-07-14 13:50:00,51.72,51.74,51.71,51.72,45705.0,38.7638,38.7788,38.7563,38.7638,45705.0
2016-07-14 13:55:00,51.71,51.73,51.7,51.73,62590.0,38.7563,38.7713,38.7488,38.7713,62590.0
2016-07-14 14:00:00,51.73,51.74,51.71,51.74,101169.0,38.7713,38.7788,38.7563,38.7788,101169.0
2016-07-14 14:05:00,51.73,51.76,51.73,51.76,43808.0,38.7713,38.7938,38.7713,38.7938,43808.0
2016-07-14 14:10:00,51.76,51.82,51.75,51.82,241301.0,38.7938,38.8387,38.7863,38.8387,241301.0
2016-07-14 14:15:00,51.82,51.83,51.81,51.82,45775.0,38.8387,38.8462,38.8312,38.8387,45775.0
2016-07-14 14:20:00,51.82,51.83,51.79,51.82,43613.0,38.8387,38.8462,38.8163,38.8387,43613.0
2016-07-14 14:25:00,51.82,51.83,51.81,51.82,30260.0,38.8387,38.8462,38.8312,38.8387,30260.0
2016-07-14 14:30:00,51.82,51.82,51.77,51.78,86029.0,38.8387,38.8387,38.8013,38.8088,86029.0
2016-07-14 14:35:00,51.78,51.81,51.77,51.81,66985.0,38.8088,38.8312,38.8013,38.8312,66985.0
2016-07-14 14:40:00,51.81,51.83,51.8,51.83,28657.0,38.8312,38.8462,38.8237,38.8462,28657.0
2016-07-14 14:45:00,51.83,51.84,51.82,51.84,39258.0,38.8462,38.8537,38.8387,38.8537,39258.0
2016-07-14 14:50:00,51.84,51.87,51.83,51.84,99274.0,38.8537,38.8762,38.8462,38.8537,99274.0
2016-07-14 14:55:00,51.83,51.85,51.83,51.83,31936.0,38.8462,38.8612,38.8462,38.8462,31936.0
2016-07-14 15:00:00,51.83,51.83,51.81,51.83,72698.0,38.8462,38.8462,38.8312,38.8462,72698.0
2016-07-14 15:05:00,51.83,51.85,51.82,51.85,251279.0,38.8462,38.8612,38.8387,38.8612,251279.0
2016-07-14 15:10:00,51.85,51.87,51.82,51.87,88292.0,38.8612,38.8762,38.8387,38.8762,88292.0
2016-07-14 15:15:00,51.87,51.88,51.86,51.86,131639.0,38.8762,38.8837,38.8687,38.8687,131639.0
2016-07-14 15:20:00,51.87,51.89,51.85,51.89,130542.0,38.8762,38.8912,38.8612,38.8912,130542.0
2016-07-14 15:25:00,51.88,51.92,51.88,51.89,146692.0,38.8837,38.9137,38.8837,38.8912,146692.0
2016-07-14 15:30:00,51.89,51.91,51.89,51.9,40277.0,38.8912,38.9062,38.8912,38.8987,40277.0
2016-07-14 15:35:00,51.9,51.91,51.88,51.9,115607.0,38.8987,38.9062,38.8837,38.8987,115607.0
2016-07-14 15:40:00,51.9,51.9,51.87,51.87,111570.0,38.8987,38.8987,38.8762,38.8762,111570.0
2016-07-14 15:45:00,51.87,51.88,51.86,51.87,144892.0,38.8762,38.8837,38.8687,38.8762,144892.0
2016-07-14 15:50:00,51.87,51.87,51.85,51.87,214069.0,38.8762,38.8762,38.8612,38.8762,214069.0
2016-07-14 15:55:00,51.87,51.88,51.83,51.83,580429.0,38.8762,38.8837,38.8462,38.8462,580429.0
2016-07-15 09:30:00,51.75,52.13,51.75,51.97,1169737.0,38.7863,39.0711,38.7863,38.9512,1169737.0
2016-07-15 09:35:00,51.96,52.07,51.91,51.99,756259.0,38.9437,39.0261,38.9062,38.9662,756259.0
2016-07-15 09:40:00,51.99,52.11,51.99,52.0,505097.0,38.9662,39.0561,38.9662,38.9736,505097.0
2016-07-15 09:45:00,52.0,52.06,51.98,52.02,429354.0,38.9736,39.0186,38.9587,38.9886,429354.0
2016-07-15 09:50:00,52.03,52.04,51.96,51.99,153482.0,38.9961,39.0036,38.9437,38.9662,153482.0
2016-07-15 09:55:00,51.98,51.98,51.84,51.85,393513.0,38.9587,38.9587,38.8537,38.8612,393513.0
2016-07-15 10:00:00,51.84,51.99,51.84,51.93,830673.0,38.8537,38.9662,38.8537,38.9212,830673.0
2016-07-15 10:05:00,51.93,51.94,51.9,51.91,104970.0,38.9212,38.9287,38.8987,38.9062,104970.0
2016-07-15 10:10:00,51.91,51.95,51.9,51.94,117860.0,38.9062,38.9362,38.8987,38.9287,117860.0
2016-07-15 10:15:00,51.94,52.0,51.92,52.0,154650.0,38.9287,38.9736,38.9137,38.9736,154650.0
2016-07-15 10:20:00,51.99,52.02,51.95,51.99,221105.0,38.9662,38.9886,38.9362,38.9662,221105.0
2016-07-15 10:25:00,51.98,52.04,51.97,52.03,92064.0,38.9587,39.0036,38.9512,38.9961,92064.0
2016-07-15 10:30:00,52.04,52.09,52.03,52.08,144566.0,39.0036,39.0411,38.9961,39.0336,144566.0
2016-07-15 10:35:00,52.07,52.09,52.05,52.06,165738.0,39.0261,39.0411,39.0111,39.0186,165738.0
2016-07-15 10:40:00,52.05,52.09,52.04,52.05,83999.0,39.0111,39.0411,39.0036,39.0111,83999.0
2016-07-15 10:45:00,52.06,52.06,52.0,52.02,78568.0,39.0186,39.0186,38.9736,38.9886,78568.0
2016-07-15 10:50:00,52.01,52.02,51.98,51.98,72021.0,38.9811,38.9886,38.9587,38.9587,72021.0
2016-07-15 10:55:00,51.97,52.02,51.97,52.01,163115.0,38.9512,38.9886,38.9512,38.9811,163115.0
2016-07-15 11:00:00,52.01,52.04,51.99,52.04,79074.0,38.9811,39.0036,38.9662,39.0036,79074.0
2016-07-15 11:05:00,52.04,52.05,52.0,52.01,132153.0,39.0036,39.0111,38.9736,38.9811,132153.0
2016-07-15 11:10:00,52.01,52.02,52.0,52.0,52041.0,38.9811,38.9886,38.9736,38.9736,52041.0
2016-07-15 11:15:00,52.01,52.02,51.94,51.94,120575.0,38.9811,38.9886,38.9287,38.9287,120575.0
2016-07-15 11:20:00,51.94,51.95,51.9,51.92,214743.0,38.9287,38.9362,38.8987,38.9137,214743.0
2016-07-15 11:25:00,51.91,51.93,51.89,51.92,124170.0,38.9062,38.9212,38.8912,38.9137,124170.0
2016-07-15 11:30:00,51.92,51.92,51.86,51.86,92345.0,38.9137,38.9137,38.8687,38.8687,92345.0
2016-07-15 11:35:00,51.86,51.91,51.84,51.89,239932.0,38.8687,38.9062,38.8537,38.8912,239932.0
2016-07-15 11:40:00,51.89,51.89,51.83,51.85,88343.0,38.8912,38.8912,38.8462,38.8612,88343.0
2016-07-15 11:45:00,51.85,51.86,51.79,51.84,61178.0,38.8612,38.8687,38.8163,38.8537,61178.0
2016-07-15 11:50:00,51.84,51.84,51.8,51.8,181898.0,38.8537,38.8537,38.8237,38.8237,181898.0
2016-07-15 11:55:00,51.8,51.82,51.79,51.81,53280.0,38.8237,38.8387,38.8163,38.8312,53280.0
2016-07-15 12:00:00,51.8,51.88,51.79,51.88,66256.0,38.8237,38.8837,38.8163,38.8837,66256.0
2016-07-15 12:05:00,51.87,51.88,51.86,51.88,58651.0,38.8762,38.8837,38.8687,38.8837,58651.0
2016-07-15 12:10:00,51.88,51.88,51.86,51.87,27374.0,38.8837,38.8837,38.8687,38.8762,27374.0
2016-07-15 12:15:00,51.87,51.87,51.84,51.87,40651.0,38.8762,38.8762,38.8537,38.8762,40651.0
2016-07-15 12:20:00,51.86,51.87,51.84,51.85,38949.0,38.8687,38.8762,38.8537,38.8612,38949.0
2016-07-15 12:25:00,51.85,51.85,51.82,51.84,36797.0,38.8612,38.8612,38.8387,38.8537,36797.0
2016-07-15 12:30:00,51.84,51.84,51.79,51.79,72725.0,38.8537,38.8537,38.8163,38.8163,72725.0
2016-07-15 12:35:00,51.79,51.79,51.77,51.77,88762.0,38.8163,38.8163,38.8013,38.8013,88762.0
2016-07-15 12:40:00,51.78,51.82,51.75,51.82,128063.0,38.8088,38.8387,38.7863,38.8387,128063.0
2016-07-15 12:45:00,51.82,51.82,51.78,51.81,22393.0,38.8387,38.8387,38.8088,38.8312,22393.0
2016-07-15 12:50:00,51.81,51.84,51.81,51.82,33081.0,38.8312,38.8537,38.8312,38.8387,33081.0
2016-07-15 12:55:00,51.82,51.83,51.81,51.81,16892.0,38.8387,38.8462,38.8312,38.8312,16892.0
2016-07-15 13:00:00,51.81,51.83,51.8,51.83,53079.0,38.8312,38.8462,38.8237,38.8462,53079.0
2016-07-15 13:05:00,51.83,51.84,51.82,51.83,32164.0,38.8462,38.8537,38.8387,38.8462,32164.0
2016-07-15 13:10:00,51.83,51.86,51.83,51.86,77174.0,38.8462,38.8687,38.8462,38.8687,77174.0
2016-07-15 13:15:00,51.85,51.87,51.85,51.86,78781.0,38.8612,38.8762,38.8612,38.8687,78781.0
2016-07-15 13:20:00,51.86,51.88,51.84,51.85,67148.0,38.8687,38.8837,38.8537,38.8612,67148.0
2016-07-15 13:25:00,51.85,51.86,51.84,51.84,89160.0,38.8612,38.8687,38.8537,38.8537,89160.0
2016-07-15 13:30:00,51.84,51.85,51.83,51.84,21122.0,38.8537,38.8612,38.8462,38.8537,21122.0
2016-07-15 13:35:00,51.85,51.86,51.84,51.86,86539.0,38.8612,38.8687,38.8537,38.8687,86539.0
2016-07-15 13:40:00,51.87,51.87,51.85,51.85,51855.0,38.8762,38.8762,38.8612,38.8612,51855.0
2016-07-15 13:45:00,51.85,51.87,51.83,51.86,265118.0,38.8612,38.8762,38.8462,38.8687,265118.0
2016-07-15 13:50:00,51.85,51.86,51.83,51.85,84597.0,38.8612,38.8687,38.8462,38.8612,84597.0
2016-07-15 13:55:00,51.84,51.86,51.83,51.85,83030.0,38.8537,38.8687,38.8462,38.8612,83030.0
2016-07-15 14:00:00,51.85,51.89,51.85,51.88,96894.0,38.8612,38.8912,38.8612,38.8837,96894.0
2016-07-15 14:05:00,51.88,51.88,51.86,51.86,18568.0,38.8837,38.8837,38.8687,38.8687,18568.0
2016-07-15 14:10:00,51.87,51.9,51.87,51.9,273702.0,38.8762,38.8987,38.8762,38.8987,273702.0
2016-07-15 14:15:00,51.9,51.9,51.87,51.88,26576.0,38.8987,38.8987,38.8762,38.8837,26576.0
2016-07-15 14:20:00,51.87,51.88,51.86,51.87,33115.0,38.8762,38.8837,38.8687,38.8762,33115.0
2016-07-15 14:25:00,51.88,51.91,51.87,51.9,29218.0,38.8837,38.9062,38.8762,38.8987,29218.0
2016-07-15 14:30:00,51.9,51.92,51.89,51.92,32229.0,38.8987,38.9137,38.8912,38.9137,32229.0
2016-07-15 14:35:00,51.91,51.93,51.9,51.91,41154.0,38.9062,38.9212,38.8987,38.9062,41154.0
2016-07-15 14:40:00,51.91,51.93,51.9,51.92,57910.0,38.9062,38.9212,38.8987,38.9137,57910.0
2016-07-15 14:45:00,51.93,51.96,51.91,51.95,64546.0,38.9212,38.9437,38.9062,38.9362,64546.0
2016-07-15 14:50:00,51.94,52.01,51.93,52.01,141381.0,38.9287,38.9811,38.9212,38.9811,141381.0
2016-07-15 14:55:00,52.0,52.01,51.98,52.01,89378.0,38.9736,38.9811,38.9587,38.9811,89378.0
2016-07-15 15:00:00,52.01,52.01,51.99,52.0,36259.0,38.9811,38.9811,38.9662,38.9736,36259.0
2016-07-15 15:05:00,51.99,52.0,51.98,51.98,34198.0,38.9662,38.9736,38.9587,38.9587,34198.0
2016-07-15 15:10:00,51.97,52.0,51.97,51.99,53480.0,38.9512,38.9736,38.9512,38.9662,53480.0
2016-07-15 15:15:00,52.0,52.01,51.99,52.0,37220.0,38.9736,38.9811,38.9662,38.9736,37220.0
2016-07-15 15:20:00,52.01,52.05,52.0,52.04,98425.0,38.9811,39.0111,38.9736,39.0036,98425.0
2016-07-15 15:25:00,52.05,52.06,52.02,52.04,64252.0,39.0111,39.0186,38.9886,39.0036,64252.0
2016-07-15 15:30:00,52.04,52.06,52.03,52.04,197402.0,39.0036,39.0186,38.9961,39.0036,197402.0
2016-07-15 15:35:00,52.03,52.05,52.01,52.05,320193.0,38.9961,39.0111,38.9811,39.0111,320193.0
2016-07-15 15:40:00,52.04,52.05,52.01,52.01,98287.0,39.0036,39.0111,38.9811,38.9811,98287.0
2016-07-15 15:45:00,52.02,52.02,51.99,51.99,194439.0,38.9886,38.9886,38.9662,38.9662,194439.0
2016-07-15 15:50:00,52.0,52.0,51.95,51.96,637071.0,38.9736,38.9736,38.9362,38.9437,637071.0
2016-07-15 15:55:00,51.96,52.0,51.95,51.99,632993.0,38.9437,38.9736,38.9362,38.9662,632993.0
2016-07-18 09:30:00,52.06,52.1,52.05,52.07,291400.0,39.0186,39.0486,39.0111,39.0261,291400.0
2016-07-18 09:35:00,52.08,52.2,52.08,52.13,181006.0,39.0336,39.1235,39.0336,39.0711,181006.0
2016-07-18 09:40:00,52.14,52.22,52.09,52.13,201197.0,39.0786,39.1385,39.0411,39.0711,201197.0
2016-07-18 09:45:00,52.13,52.15,52.09,52.15,105095.0,39.0711,39.0861,39.0411,39.0861,105095.0
2016-07-18 09:50:00,52.14,52.15,52.09,52.12,74403.0,39.0786,39.0861,39.0411,39.0636,74403.0
2016-07-18 09:55:00,52.12,52.16,52.11,52.14,73590.0,39.0636,39.0936,39.0561,39.0786,73590.0
2016-07-18 10:00:00,52.13,52.22,52.13,52.21,112811.0,39.0711,39.1385,39.0711,39.131,112811.0
2016-07-18 10:05:00,52.22,52.24,52.19,52.2,152185.0,39.1385,39.1535,39.116,39.1235,152185.0
2016-07-18 10:10:00,52.2,52.2,52.14,52.19,109121.0,39.1235,39.1235,39.0786,39.116,109121.0
2016-07-18 10:15:00,52.18,52.21,52.15,52.17,85729.0,39.1086,39.131,39.0861,39.1011,85729.0
2016-07-18 10:20:00,52.16,52.2,52.15,52.16,134074.0,39.0936,39.1235,39.0861,39.0936,134074.0
2016-07-18 10:25:00,52.17,52.18,52.14,52.16,166202.0,39.1011,39.1086,39.0786,39.0936,166202.0
2016-07-18 10:30:00,52.15,52.22,52.14,52.22,150950.0,39.0861,39.1385,39.0786,39.1385,150950.0
2016-07-18 10:35:00,52.22,52.23,52.19,52.22,122455.0,39.1385,39.146,39.116,39.1385,122455.0
2016-07-18 10:40:00,52.22,52.26,52.21,52.25,104905.0,39.1385,39.1685,39.131,39.161,104905.0
2016-07-18 10:45:00,52.25,52.29,52.24,52.29,97058.0,39.161,39.191,39.1535,39.191,97058.0
2016-07-18 10:50:00,52.28,52.29,52.25,52.28,69957.0,39.1835,39.191,39.161,39.1835,69957.0
2016-07-18 10:55:00,52.28,52.3,52.28,52.29,106823.0,39.1835,39.1985,39.1835,39.191,106823.0
2016-07-18 11:00:00,52.29,52.31,52.27,52.3,73793.0,39.191,39.206,39.176,39.1985,73793.0
2016-07-18 11:05:00,52.3,52.3,52.27,52.27,57726.0,39.1985,39.1985,39.176,39.176,57726.0
2016-07-18 11:10:00,52.27,52.27,52.24,52.25,146104.0,39.176,39.176,39.1535,39.161,146104.0
2016-07-18 11:15:00,52.24,52.25,52.21,52.22,92981.0,39.1535,39.161,39.131,39.1385,92981.0
2016-07-18 11:20:00,52.22,52.23,52.19,52.19,25198.0,39.1385,39.146,39.116,39.116,25198.0
2016-07-18 11:25:00,52.2,52.2,52.18,52.18,60841.0,39.1235,39.1235,39.1086,39.1086,60841.0
2016-07-18 11:30:00,52.18,52.18,52.15,52.15,88631.0,39.1086,39.1086,39.0861,39.0861,88631.0
2016-07-18 11:35:00,52.15,52.16,52.12,52.12,76704.0,39.0861,39.0936,39.0636,39.0636,76704.0
2016-07-18 11:40:00,52.13,52.18,52.12,52.18,255013.0,39.0711,39.1086,39.0636,39.1086,255013.0
2016-07-18 11:45:00,52.17,52.2,52.17,52.2,90144.0,39.1011,39.1235,39.1011,39.1235,90144.0
2016-07-18 11:50:00,52.2,52.22,52.19,52.2,340512.0,39.1235,39.1385,39.116,39.1235,340512.0
2016-07-18 11:55:00,52.21,52.23,52.2,52.21,102276.0,39.131,39.146,39.1235,39.131,102276.0
2016-07-18 12:00:00,52.22,52.22,52.2,52.21,98281.0,39.1385,39.1385,39.1235,39.131,98281.0
2016-07-18 12:05:00,52.2,52.21,52.18,52.18,209694.0,39.1235,39.131,39.1086,39.1086,209694.0
2016-07-18 12:10:00,52.18,52.18,52.16,52.17,78049.0,39.1086,39.1086,39.0936,39.1011,78049.0
2016-07-18 12:15:00,52.16,52.19,52.12,52.13,139317.0,39.0936,39.116,39.0636,39.0711,139317.0
2016-07-18 12:20:00,52.12,52.15,52.12,52.15,240272.0,39.0636,39.0861,39.0636,39.0861,240272.0
2016-07-18 12:25:00,52.15,52.16,52.15,52.15,43218.0,39.0861,39.0936,39.0861,39.0861,43218.0
2016-07-18 12:30:00,52.15,52.16,52.13,52.15,429377.0,39.0861,39.0936,39.0711,39.0861,429377.0
2016-07-18 12:35:00,52.15,52.15,52.11,52.15,53686.0,39.0861,39.0861,39.0561,39.0861,53686.0
2016-07-18 12:40:00,52.15,52.16,52.13,52.13,73742.0,39.0861,39.0936,39.0711,39.0711,73742.0
2016-07-18 12:45:00,52.13,52.14,52.12,52.14,31279.0,39.0711,39.0786,39.0636,39.0786,31279.0
2016-07-18 12:50:00,52.14,52.16,52.13,52.16,45690.0,39.0786,39.0936,39.0711,39.0936,45690.0
2016-07-18 12:55:00,52.16,52.16,52.11,52.12,470840.0,39.0936,39.0936,39.0561,39.0636,470840.0
2016-07-18 13:00:00,52.12,52.13,52.11,52.13,55961.0,39.0636,39.0711,39.0561,39.0711,55961.0
2016-07-18 13:05:00,52.13,52.16,52.12,52.15,283704.0,39.0711,39.0936,39.0636,39.0861,283704.0
2016-07-18 13:10:00,52.15,52.15,52.11,52.12,297893.0,39.0861,39.0861,39.0561,39.0636,297893.0
2016-07-18 13:15:00,52.11,52.14,52.1,52.14,127879.0,39.0561,39.0786,39.0486,39.0786,127879.0
2016-07-18 13:20:00,52.15,52.15,52.12,52.14,30912.0,39.0861,39.0861,39.0636,39.0786,30912.0
2016-07-18 13:25:00,52.14,52.16,52.13,52.16,59564.0,39.0786,39.0936,39.0711,39.0936,59564.0
2016-07-18 13:30:00,52.16,52.16,52.11,52.14,114028.0,39.0936,39.0936,39.0561,39.0786,114028.0
2016-07-18 13:35:00,52.13,52.15,52.13,52.14,32811.0,39.0711,39.0861,39.0711,39.0786,32811.0
2016-07-18 13:40:00,52.14,52.15,52.11,52.11,28195.0,39.0786,39.0861,39.0561,39.0561,28195.0
2016-07-18 13:45:00,52.12,52.13,52.11,52.12,19352.0,39.0636,39.0711,39.0561,39.0636,19352.0
2016-07-18 13:50:00,52.13,52.13,52.1,52.12,28202.0,39.0711,39.0711,39.0486,39.0636,28202.0
2016-07-18 13:55:00,52.12,52.13,52.11,52.13,17933.0,39.0636,39.0711,39.0561,39.0711,17933.0
2016-07-18 14:00:00,52.12,52.13,52.09,52.09,32353.0,39.0636,39.0711,39.0411,39.0411,32353.0
2016-07-18 14:05:00,52.1,52.1,52.08,52.1,51911.0,39.0486,39.0486,39.0336,39.0486,51911.0
2016-07-18 14:10:00,52.1,52.11,52.08,52.09,46126.0,39.0486,39.0561,39.0336,39.0411,46126.0
2016-07-18 14:15:00,52.09,52.1,52.08,52.09,65511.0,39.0411,39.0486,39.0336,39.0411,65511.0
2016-07-18 14:20:00,52.1,52.11,52.09,52.11,45619.0,39.0486,39.0561,39.0411,39.0561,45619.0
2016-07-18 14:25:00,52.11,52.14,52.1,52.12,81973.0,39.0561,39.0786,39.0486,39.0636,81973.0
2016-07-18 14:30:00,52.12,52.13,52.11,52.12,57799.0,39.0636,39.0711,39.0561,39.0636,57799.0
2016-07-18 14:35:00,52.13,52.15,52.12,52.14,72440.0,39.0711,39.0861,39.0636,39.0786,72440.0
2016-07-18 14:40:00,52.14,52.15,52.13,52.13,57213.0,39.0786,39.0861,39.0711,39.0711,57213.0
2016-07-18 14:45:00,52.14,52.15,52.12,52.13,91632.0,39.0786,39.0861,39.0636,39.0711,91632.0
2016-07-18 14:50:00,52.14,52.17,52.13,52.16,168246.0,39.0786,39.1011,39.0711,39.0936,168246.0
2016-07-18 14:55:00,52.17,52.17,52.15,52.16,105104.0,39.1011,39.1011,39.0861,39.0936,105104.0
2016-07-18 15:00:00,52.17,52.17,52.13,52.14,60759.0,39.1011,39.1011,39.0711,39.0786,60759.0
2016-07-18 15:05:00,52.14,52.15,52.12,52.12,81467.0,39.0786,39.0861,39.0636,39.0636,81467.0
2016-07-18 15:10:00,52.13,52.16,52.12,52.15,119797.0,39.0711,39.0936,39.0636,39.0861,119797.0
2016-07-18 15:15:00,52.15,52.19,52.14,52.19,101798.0,39.0861,39.116,39.0786,39.116,101798.0
2016-07-18 15:20:00,52.18,52.19,52.16,52.16,57890.0,39.1086,39.116,39.0936,39.0936,57890.0
2016-07-18 15:25:00,52.17,52.18,52.16,52.18,91357.0,39.1011,39.1086,39.0936,39.1086,91357.0
2016-07-18 15:30:00,52.18,52.18,52.16,52.17,106940.0,39.1086,39.1086,39.0936,39.1011,106940.0
2016-07-18 15:35:00,52.18,52.19,52.15,52.15,297459.0,39.1086,39.116,39.0861,39.0861,297459.0
2016-07-18 15:40:00,52.16,52.16,52.12,52.16,299902.0,39.0936,39.0936,39.0636,39.0936,299902.0
2016-07-18 15:45:00,52.16,52.17,52.15,52.16,90502.0,39.0936,39.1011,39.0861,39.0936,90502.0
2016-07-18 15:50:00,52.16,52.16,52.13,52.15,396418.0,39.0936,39.0936,39.0711,39.0861,396418.0
2016-07-18 15:55:00,52.15,52.16,52.1,52.11,525088.0,39.0861,39.0936,39.0486,39.0561,525088.0
2016-07-19 09:30:00,52.1,52.21,51.98,52.04,533998.0,39.0486,39.131,38.9587,39.0036,533998.0
2016-07-19 09:35:00,52.05,52.06,51.95,51.97,404536.0,39.0111,39.0186,38.9362,38.9512,404536.0
2016-07-19 09:40:00,51.97,52.03,51.9,51.92,517829.0,38.9512,38.9961,38.8987,38.9137,517829.0
2016-07-19 09:45:00,51.91,51.94,51.87,51.91,200643.0,38.9062,38.9287,38.8762,38.9062,200643.0
2016-07-19 09:50:00,51.92,51.97,51.9,51.95,178146.0,38.9137,38.9512,38.8987,38.9362,178146.0
2016-07-19 09:55:00,51.96,52.0,51.92,51.94,268900.0,38.9437,38.9736,38.9137,38.9287,268900.0
2016-07-19 10:00:00,51.94,52.0,51.93,51.98,300617.0,38.9287,38.9736,38.9212,38.9587,300617.0
2016-07-19 10:05:00,51.98,51.99,51.9,51.92,66531.0,38.9587,38.9662,38.8987,38.9137,66531.0
2016-07-19 10:10:00,51.93,51.94,51.89,51.9,194135.0,38.9212,38.9287,38.8912,38.8987,194135.0
2016-07-19 10:15:00,51.89,51.91,51.84,51.85,148931.0,38.8912,38.9062,38.8537,38.8612,148931.0
2016-07-19 10:20:00,51.84,51.92,51.84,51.92,112222.0,38.8537,38.9137,38.8537,38.9137,112222.0
2016-07-19 10:25:00,51.92,51.93,51.9,51.91,78284.0,38.9137,38.9212,38.8987,38.9062,78284.0
2016-07-19 10:30:00,51.91,51.92,51.88,51.89,69062.0,38.9062,38.9137,38.8837,38.8912,69062.0
2016-07-19 10:35:00,51.89,51.89,51.84,51.88,100438.0,38.8912,38.8912,38.8537,38.8837,100438.0
2016-07-19 10:40:00,51.88,51.89,51.84,51.84,87249.0,38.8837,38.8912,38.8537,38.8537,87249.0
2016-07-19 10:45:00,51.85,51.86,51.82,51.85,124765.0,38.8612,38.8687,38.8387,38.8612,124765.0
2016-07-19 10:50:00,51.85,51.87,51.84,51.85,77110.0,38.8612,38.8762,38.8537,38.8612,77110.0
2016-07-19 10:55:00,51.85,51.86,51.83,51.86,81672.0,38.8612,38.8687,38.8462,38.8687,81672.0
2016-07-19 11:00:00,51.86,51.88,51.85,51.86,117824.0,38.8687,38.8837,38.8612,38.8687,117824.0
2016-07-19 11:05:00,51.85,51.87,51.84,51.86,53148.0,38.8612,38.8762,38.8537,38.8687,53148.0
2016-07-19 11:10:00,51.86,51.87,51.83,51.84,74754.0,38.8687,38.8762,38.8462,38.8537,74754.0
2016-07-19 11:15:00,51.84,51.91,51.83,51.91,169403.0,38.8537,38.9062,38.8462,38.9062,169403.0
2016-07-19 11:20:00,51.9,51.94,51.89,51.92,158006.0,38.8987,38.9287,38.8912,38.9137,158006.0
2016-07-19 11:25:00,51.93,51.93,51.89,51.92,46791.0,38.9212,38.9212,38.8912,38.9137,46791.0
2016-07-19 11:30:00,51.93,51.96,51.91,51.96,29823.0,38.9212,38.9437,38.9062,38.9437,29823.0
2016-07-19 11:35:00,51.95,51.97,51.94,51.94,116833.0,38.9362,38.9512,38.9287,38.9287,116833.0
2016-07-19 11:40:00,51.94,51.96,51.94,51.95,50118.0,38.9287,38.9437,38.9287,38.9362,50118.0
2016-07-19 11:45:00,51.95,51.95,51.91,51.93,88120.0,38.9362,38.9362,38.9062,38.9212,88120.0
2016-07-19 11:50:00,51.93,51.93,51.89,51.9,189546.0,38.9212,38.9212,38.8912,38.8987,189546.0
2016-07-19 11:55:00,51.9,51.92,51.86,51.89,255788.0,38.8987,38.9137,38.8687,38.8912,255788.0
2016-07-19 12:00:00,51.88,51.9,51.87,51.89,79378.0,38.8837,38.8987,38.8762,38.8912,79378.0
2016-07-19 12:05:00,51.89,51.92,51.88,51.92,60331.0,38.8912,38.9137,38.8837,38.9137,60331.0
2016-07-19 12:10:00,51.92,51.98,51.91,51.98,98927.0,38.9137,38.9587,38.9062,38.9587,98927.0
2016-07-19 12:15:00,51.98,51.99,51.96,51.98,71332.0,38.9587,38.9662,38.9437,38.9587,71332.0
2016-07-19 12:20:00,51.98,52.01,51.96,52.01,56524.0,38.9587,38.9811,38.9437,38.9811,56524.0
2016-07-19 12:25:00,52.01,52.02,51.98,52.0,97849.0,38.9811,38.9886,38.9587,38.9736,97849.0
2016-07-19 12:30:00,52.01,52.01,51.98,51.99,76097.0,38.9811,38.9811,38.9587,38.9662,76097.0
2016-07-19 12:35:00,52.0,52.02,51.98,52.01,71693.0,38.9736,38.9886,38.9587,38.9811,71693.0
2016-07-19 12:40:00,52.01,52.01,51.99,51.99,28021.0,38.9811,38.9811,38.9662,38.9662,28021.0
2016-07-19 12:45:00,52.0,52.05,51.99,52.01,416000.0,38.9736,39.0111,38.9662,38.9811,416000.0
2016-07-19 12:50:00,52.01,52.05,52.0,52.05,241048.0,38.9811,39.0111,38.9736,39.0111,241048.0
2016-07-19 12:55:00,52.04,52.05,52.02,52.03,28495.0,39.0036,39.0111,38.9886,38.9961,28495.0
2016-07-19 13:00:00,52.03,52.04,52.01,52.02,71182.0,38.9961,39.0036,38.9811,38.9886,71182.0
2016-07-19 13:05:00,52.01,52.02,51.99,52.0,33021.0,38.9811,38.9886,38.9662,38.9736,33021.0
2016-07-19 13:10:00,52.01,52.02,51.96,51.96,300879.0,38.9811,38.9886,38.9437,38.9437,300879.0
2016-07-19 13:15:00,51.97,51.99,51.93,51.95,114834.0,38.9512,38.9662,38.9212,38.9362,114834.0
2016-07-19 13:20:00,51.95,51.96,51.93,51.94,18999.0,38.9362,38.9437,38.9212,38.9287,18999.0
2016-07-19 13:25:00,51.94,51.96,51.92,51.93,83814.0,38.9287,38.9437,38.9137,38.9212,83814.0
2016-07-19 13:30:00,51.93,51.94,51.92,51.94,95490.0,38.9212,38.9287,38.9137,38.9287,95490.0
2016-07-19 13:35:00,51.94,51.96,51.93,51.94,55048.0,38.9287,38.9437,38.9212,38.9287,55048.0
2016-07-19 13:40:00,51.94,51.98,51.93,51.97,80085.0,38.9287,38.9587,38.9212,38.9512,80085.0
2016-07-19 13:45:00,51.97,51.98,51.96,51.96,53885.0,38.9512,38.9587,38.9437,38.9437,53885.0
2016-07-19 13:50:00,51.97,51.97,51.95,51.96,44325.0,38.9512,38.9512,38.9362,38.9437,44325.0
2016-07-19 13:55:00,51.96,51.97,51.95,51.96,15075.0,38.9437,38.9512,38.9362,38.9437,15075.0
2016-07-19 14:00:00,51.96,51.97,51.95,51.97,20324.0,38.9437,38.9512,38.9362,38.9512,20324.0
2016-07-19 14:05:00,51.96,51.98,51.94,51.97,220202.0,38.9437,38.9587,38.9287,38.9512,220202.0
2016-07-19 14:10:00,51.97,51.98,51.97,51.97,86755.0,38.9512,38.9587,38.9512,38.9512,86755.0
2016-07-19 14:15:00,51.97,52.0,51.97,51.99,165812.0,38.9512,38.9736,38.9512,38.9662,165812.0
2016-07-19 14:20:00,51.99,52.01,51.99,52.01,68554.0,38.9662,38.9811,38.9662,38.9811,68554.0
2016-07-19 14:25:00,52.01,52.02,52.0,52.0,42605.0,38.9811,38.9886,38.9736,38.9736,42605.0
2016-07-19 14:30:00,52.0,52.01,51.99,52.01,24501.0,38.9736,38.9811,38.9662,38.9811,24501.0
2016-07-19 14:35:00,52.01,52.01,51.98,51.99,134502.0,38.9811,38.9811,38.9587,38.9662,134502.0
2016-07-19 14:40:00,51.99,52.01,51.98,52.0,182768.0,38.9662,38.9811,38.9587,38.9736,182768.0
2016-07-19 14:45:00,52.0,52.0,51.98,52.0,41719.0,38.9736,38.9736,38.9587,38.9736,41719.0
2016-07-19 14:50:00,52.0,52.0,51.99,52.0,14633.0,38.9736,38.9736,38.9662,38.9736,14633.0
2016-07-19 14:55:00,52.0,52.0,51.96,51.96,36142.0,38.9736,38.9736,38.9437,38.9437,36142.0
2016-07-19 15:00:00,51.96,51.98,51.96,51.97,37055.0,38.9437,38.9587,38.9437,38.9512,37055.0
2016-07-19 15:05:00,51.97,51.99,51.97,51.98,50028.0,38.9512,38.9662,38.9512,38.9587,50028.0
2016-07-19 15:10:00,51.98,51.99,51.96,51.97,56148.0,38.9587,38.9662,38.9437,38.9512,56148.0
2016-07-19 15:15:00,51.97,52.02,51.96,52.01,110284.0,38.9512,38.9886,38.9437,38.9811,110284.0
2016-07-19 15:20:00,52.01,52.02,51.99,52.01,66067.0,38.9811,38.9886,38.9662,38.9811,66067.0
2016-07-19 15:25:00,52.01,52.03,51.99,52.01,209557.0,38.9811,38.9961,38.9662,38.9811,209557.0
2016-07-19 15:30:00,52.01,52.02,52.0,52.01,37150.0,38.9811,38.9886,38.9736,38.9811,37150.0
2016-07-19 15:35:00,52.01,52.02,52.01,52.01,27484.0,38.9811,38.9886,38.9811,38.9811,27484.0
2016-07-19 15:40:00,52.01,52.03,52.01,52.03,124859.0,38.9811,38.9961,38.9811,38.9961,124859.0
2016-07-19 15:45:00,52.02,52.03,52.0,52.01,118861.0,38.9886,38.9961,38.9736,38.9811,118861.0
2016-07-19 15:50:00,52.0,52.02,52.0,52.01,137915.0,38.9736,38.9886,38.9736,38.9811,137915.0
2016-07-19 15:55:00,52.01,52.06,52.01,52.05,508220.0,38.9811,39.0186,38.9811,39.0111,508220.0
2016-07-20 09:30:00,51.99,52.11,51.91,51.95,717814.0,38.9662,39.0561,38.9062,38.9362,717814.0
2016-07-20 09:35:00,51.96,51.99,51.83,51.83,451835.0,38.9437,38.9662,38.8462,38.8462,451835.0
2016-07-20 09:40:00,51.84,51.88,51.81,51.84,401050.0,38.8537,38.8837,38.8312,38.8537,401050.0
2016-07-20 09:45:00,51.84,51.84,51.77,51.83,248891.0,38.8537,38.8537,38.8013,38.8462,248891.0
2016-07-20 09:50:00,51.82,51.84,51.8,51.82,156129.0,38.8387,38.8537,38.8237,38.8387,156129.0
2016-07-20 09:55:00,51.83,51.85,51.8,51.83,149718.0,38.8462,38.8612,38.8237,38.8462,149718.0
2016-07-20 10:00:00,51.83,51.87,51.81,51.83,156856.0,38.8462,38.8762,38.8312,38.8462,156856.0
2016-07-20 10:05:00,51.83,51.85,51.8,51.8,175936.0,38.8462,38.8612,38.8237,38.8237,175936.0
2016-07-20 10:10:00,51.8,51.8,51.75,51.78,190593.0,38.8237,38.8237,38.7863,38.8088,190593.0
2016-07-20 10:15:00,51.78,51.78,51.7,51.71,714038.0,38.8088,38.8088,38.7488,38.7563,714038.0
2016-07-20 10:20:00,51.71,51.74,51.7,51.73,177636.0,38.7563,38.7788,38.7488,38.7713,177636.0
2016-07-20 10:25:00,51.73,51.76,51.72,51.76,118736.0,38.7713,38.7938,38.7638,38.7938,118736.0
2016-07-20 10:30:00,51.76,51.81,51.75,51.77,230317.0,38.7938,38.8312,38.7863,38.8013,230317.0
2016-07-20 10:35:00,51.77,51.78,51.73,51.73,80777.0,38.8013,38.8088,38.7713,38.7713,80777.0
2016-07-20 10:40:00,51.73,51.74,51.69,51.71,307208.0,38.7713,38.7788,38.7413,38.7563,307208.0
2016-07-20 10:45:00,51.71,51.71,51.68,51.69,276662.0,38.7563,38.7563,38.7338,38.7413,276662.0
2016-07-20 10:50:00,51.69,51.7,51.69,51.7,58861.0,38.7413,38.7488,38.7413,38.7488,58861.0
2016-07-20 10:55:00,51.7,51.73,51.69,51.7,123696.0,38.7488,38.7713,38.7413,38.7488,123696.0
2016-07-20 11:00:00,51.7,51.72,51.69,51.71,107835.0,38.7488,38.7638,38.7413,38.7563,107835.0
2016-07-20 11:05:00,51.71,51.71,51.69,51.7,33587.0,38.7563,38.7563,38.7413,38.7488,33587.0
2016-07-20 11:10:00,51.7,51.73,51.7,51.71,99720.0,38.7488,38.7713,38.7488,38.7563,99720.0
2016-07-20 11:15:00,51.71,51.78,51.71,51.77,727586.0,38.7563,38.8088,38.7563,38.8013,727586.0
2016-07-20 11:20:00,51.77,51.82,51.77,51.8,154671.0,38.8013,38.8387,38.8013,38.8237,154671.0
2016-07-20 11:25:00,51.81,51.82,51.78,51.8,110783.0,38.8312,38.8387,38.8088,38.8237,110783.0
2016-07-20 11:30:00,51.8,51.81,51.78,51.81,84931.0,38.8237,38.8312,38.8088,38.8312,84931.0
2016-07-20 11:35:00,51.8,51.82,51.79,51.82,127067.0,38.8237,38.8387,38.8163,38.8387,127067.0
2016-07-20 11:40:00,51.82,51.86,51.81,51.84,155416.0,38.8387,38.8687,38.8312,38.8537,155416.0
2016-07-20 11:45:00,51.85,51.85,51.82,51.84,76378.0,38.8612,38.8612,38.8387,38.8537,76378.0
2016-07-20 11:50:00,51.84,51.85,51.81,51.81,81717.0,38.8537,38.8612,38.8312,38.8312,81717.0
2016-07-20 11:55:00,51.82,51.85,51.79,51.81,252546.0,38.8387,38.8612,38.8163,38.8312,252546.0
2016-07-20 12:00:00,51.8,51.8,51.78,51.79,41431.0,38.8237,38.8237,38.8088,38.8163,41431.0
2016-07-20 12:05:00,51.8,51.8,51.77,51.78,44008.0,38.8237,38.8237,38.8013,38.8088,44008.0
2016-07-20 12:10:00,51.78,51.79,51.77,51.77,94438.0,38.8088,38.8163,38.8013,38.8013,94438.0
2016-07-20 12:15:00,51.78,51.8,51.77,51.8,71526.0,38.8088,38.8237,38.8013,38.8237,71526.0
2016-07-20 12:20:00,51.8,51.8,51.78,51.79,7680.0,38.8237,38.8237,38.8088,38.8163,7680.0
2016-07-20 12:25:00,51.79,51.81,51.78,51.79,20405.0,38.8163,38.8312,38.8088,38.8163,20405.0
2016-07-20 12:30:00,51.79,51.8,51.77,51.78,30215.0,38.8163,38.8237,38.8013,38.8088,30215.0
2016-07-20 12:35:00,51.77,51.78,51.77,51.78,22347.0,38.8013,38.8088,38.8013,38.8088,22347.0
2016-07-20 12:40:00,51.78,51.79,51.75,51.77,57654.0,38.8088,38.8163,38.7863,38.8013,57654.0
2016-07-20 12:45:00,51.77,51.77,51.75,51.77,55406.0,38.8013,38.8013,38.7863,38.8013,55406.0
2016-07-20 12:50:00,51.77,51.77,51.75,51.76,72918.0,38.8013,38.8013,38.7863,38.7938,72918.0
2016-07-20 12:55:00,51.76,51.77,51.75,51.77,37877.0,38.7938,38.8013,38.7863,38.8013,37877.0
2016-07-20 13:00:00,51.76,51.77,51.74,51.76,133134.0,38.7938,38.8013,38.7788,38.7938,133134.0
2016-07-20 13:05:00,51.76,51.76,51.74,51.75,22195.0,38.7938,38.7938,38.7788,38.7863,22195.0
2016-07-20 13:10:00,51.74,51.75,51.73,51.75,63027.0,38.7788,38.7863,38.7713,38.7863,63027.0
2016-07-20 13:15:00,51.75,51.75,51.73,51.74,24226.0,38.7863,38.7863,38.7713,38.7788,24226.0
2016-07-20 13:20:00,51.73,51.76,51.73,51.76,33696.0,38.7713,38.7938,38.7713,38.7938,33696.0
2016-07-20 13:25:00,51.76,51.78,51.75,51.77,43482.0,38.7938,38.8088,38.7863,38.8013,43482.0
2016-07-20 13:30:00,51.77,51.78,51.76,51.76,69601.0,38.8013,38.8088,38.7938,38.7938,69601.0
2016-07-20 13:35:00,51.76,51.79,51.75,51.76,126977.0,38.7938,38.8163,38.7863,38.7938,126977.0
2016-07-20 13:40:00,51.76,51.78,51.76,51.78,51713.0,38.7938,38.8088,38.7938,38.8088,51713.0
2016-07-20 13:45:00,51.77,51.79,51.76,51.79,42371.0,38.8013,38.8163,38.7938,38.8163,42371.0
2016-07-20 13:50:00,51.79,51.81,51.78,51.81,49166.0,38.8163,38.8312,38.8088,38.8312,49166.0
2016-07-20 13:55:00,51.81,51.81,51.8,51.8,72118.0,38.8312,38.8312,38.8237,38.8237,72118.0
2016-07-20 14:00:00,51.8,51.81,51.79,51.8,54737.0,38.8237,38.8312,38.8163,38.8237,54737.0
2016-07-20 14:05:00,51.8,51.8,51.78,51.8,51971.0,38.8237,38.8237,38.8088,38.8237,51971.0
2016-07-20 14:10:00,51.79,51.8,51.79,51.79,14420.0,38.8163,38.8237,38.8163,38.8163,14420.0
2016-07-20 14:15:00,51.79,51.82,51.79,51.82,49199.0,38.8163,38.8387,38.8163,38.8387,49199.0
2016-07-20 14:20:00,51.81,51.82,51.81,51.81,25579.0,38.8312,38.8387,38.8312,38.8312,25579.0
2016-07-20 14:25:00,51.82,51.82,51.81,51.81,29807.0,38.8387,38.8387,38.8312,38.8312,29807.0
2016-07-20 14:30:00,51.81,51.82,51.79,51.82,115830.0,38.8312,38.8387,38.8163,38.8387,115830.0
2016-07-20 14:35:00,51.82,51.84,51.8,51.84,251220.0,38.8387,38.8537,38.8237,38.8537,251220.0
2016-07-20 14:40:00,51.83,51.85,51.83,51.85,32818.0,38.8462,38.8612,38.8462,38.8612,32818.0
2016-07-20 14:45:00,51.85,51.86,51.84,51.85,64814.0,38.8612,38.8687,38.8537,38.8612,64814.0
2016-07-20 14:50:00,51.85,51.86,51.83,51.84,50626.0,38.8612,38.8687,38.8462,38.8537,50626.0
2016-07-20 14:55:00,51.85,51.85,51.83,51.83,38083.0,38.8612,38.8612,38.8462,38.8462,38083.0
2016-07-20 15:00:00,51.84,51.84,51.8,51.83,139063.0,38.8537,38.8537,38.8237,38.8462,139063.0
2016-07-20 15:05:00,51.83,51.83,51.81,51.82,90956.0,38.8462,38.8462,38.8312,38.8387,90956.0
2016-07-20 15:10:00,51.82,51.84,51.81,51.84,102404.0,38.8387,38.8537,38.8312,38.8537,102404.0
2016-07-20 15:15:00,51.84,51.84,51.81,51.81,51444.0,38.8537,38.8537,38.8312,38.8312,51444.0
2016-07-20 15:20:00,51.82,51.82,51.8,51.81,21623.0,38.8387,38.8387,38.8237,38.8312,21623.0
2016-07-20 15:25:00,51.8,51.83,51.8,51.83,111010.0,38.8237,38.8462,38.8237,38.8462,111010.0
2016-07-20 15:30:00,51.82,51.83,51.8,51.81,107424.0,38.8387,38.8462,38.8237,38.8312,107424.0
2016-07-20 15:35:00,51.81,51.81,51.8,51.8,34048.0,38.8312,38.8312,38.8237,38.8237,34048.0
2016-07-20 15:40:00,51.8,51.81,51.79,51.79,143574.0,38.8237,38.8312,38.8163,38.8163,143574.0
2016-07-20 15:45:00,51.79,51.8,51.78,51.8,115797.0,38.8163,38.8237,38.8088,38.8237,115797.0
2016-07-20 15:50:00,51.79,51.8,51.79,51.8,185977.0,38.8163,38.8237,38.8163,38.8237,185977.0
2016-07-20 15:55:00,51.8,51.8,51.76,51.77,686570.0,38.8237,38.8237,38.7938,38.8013,686570.0
2016-07-21 09:30:00,51.53,51.69,51.5,51.6,607936.0,38.6214,38.7413,38.5989,38.6738,607936.0
2016-07-21 09:35:00,51.6,51.62,51.47,51.52,469865.0,38.6738,38.6888,38.5764,38.6139,469865.0
2016-07-21 09:40:00,51.52,51.59,51.48,51.58,258815.0,38.6139,38.6664,38.5839,38.6589,258815.0
2016-07-21 09:45:00,51.59,51.68,51.59,51.66,272870.0,38.6664,38.7338,38.6664,38.7188,272870.0
2016-07-21 09:50:00,51.65,51.7,51.63,51.69,361610.0,38.7113,38.7488,38.6963,38.7413,361610.0
2016-07-21 09:55:00,51.69,51.71,51.61,51.62,97284.0,38.7413,38.7563,38.6813,38.6888,97284.0
2016-07-21 10:00:00,51.63,51.64,51.58,51.58,76365.0,38.6963,38.7038,38.6589,38.6589,76365.0
2016-07-21 10:05:00,51.59,51.64,51.58,51.6,85076.0,38.6664,38.7038,38.6589,38.6738,85076.0
2016-07-21 10:10:00,51.6,51.61,51.57,51.6,111476.0,38.6738,38.6813,38.6514,38.6738,111476.0
2016-07-21 10:15:00,51.6,51.65,51.57,51.63,109360.0,38.6738,38.7113,38.6514,38.6963,109360.0
2016-07-21 10:20:00,51.63,51.71,51.62,51.7,91155.0,38.6963,38.7563,38.6888,38.7488,91155.0
2016-07-21 10:25:00,51.71,51.74,51.69,51.7,165764.0,38.7563,38.7788,38.7413,38.7488,165764.0
2016-07-21 10:30:00,51.7,51.72,51.68,51.7,444395.0,38.7488,38.7638,38.7338,38.7488,444395.0
2016-07-21 10:35:00,51.69,51.7,51.63,51.66,300914.0,38.7413,38.7488,38.6963,38.7188,300914.0
2016-07-21 10:40:00,51.66,51.67,51.59,51.6,1217209.0,38.7188,38.7263,38.6664,38.6738,1217209.0
2016-07-21 10:45:00,51.6,51.64,51.59,51.63,293629.0,38.6738,38.7038,38.6664,38.6963,293629.0
2016-07-21 10:50:00,51.62,51.62,51.59,51.62,229025.0,38.6888,38.6888,38.6664,38.6888,229025.0
2016-07-21 10:55:00,51.62,51.68,51.62,51.67,45219.0,38.6888,38.7338,38.6888,38.7263,45219.0
2016-07-21 11:00:00,51.67,51.69,51.65,51.66,253130.0,38.7263,38.7413,38.7113,38.7188,253130.0
2016-07-21 11:05:00,51.66,51.71,51.66,51.7,102940.0,38.7188,38.7563,38.7188,38.7488,102940.0
2016-07-21 11:10:00,51.7,51.74,51.69,51.72,178439.0,38.7488,38.7788,38.7413,38.7638,178439.0
2016-07-21 11:15:00,51.72,51.74,51.7,51.7,169427.0,38.7638,38.7788,38.7488,38.7488,169427.0
2016-07-21 11:20:00,51.7,51.71,51.69,51.7,43808.0,38.7488,38.7563,38.7413,38.7488,43808.0
2016-07-21 11:25:00,51.7,51.78,51.7,51.77,151387.0,38.7488,38.8088,38.7488,38.8013,151387.0
2016-07-21 11:30:00,51.77,51.81,51.73,51.79,219294.0,38.8013,38.8312,38.7713,38.8163,219294.0
2016-07-21 11:35:00,51.79,51.79,51.77,51.78,49916.0,38.8163,38.8163,38.8013,38.8088,49916.0
2016-07-21 11:40:00,51.77,51.79,51.75,51.77,152859.0,38.8013,38.8163,38.7863,38.8013,152859.0
2016-07-21 11:45:00,51.77,51.77,51.73,51.73,90842.0,38.8013,38.8013,38.7713,38.7713,90842.0
2016-07-21 11:50:00,51.74,51.75,51.71,51.74,82228.0,38.7788,38.7863,38.7563,38.7788,82228.0
2016-07-21 11:55:00,51.74,51.75,51.72,51.73,55495.0,38.7788,38.7863,38.7638,38.7713,55495.0
2016-07-21 12:00:00,51.73,51.76,51.72,51.76,52327.0,38.7713,38.7938,38.7638,38.7938,52327.0
2016-07-21 12:05:00,51.75,51.76,51.74,51.74,42566.0,38.7863,38.7938,38.7788,38.7788,42566.0
2016-07-21 12:10:00,51.74,51.76,51.74,51.75,54392.0,38.7788,38.7938,38.7788,38.7863,54392.0
2016-07-21 12:15:00,51.75,51.78,51.75,51.77,119456.0,38.7863,38.8088,38.7863,38.8013,119456.0
2016-07-21 12:20:00,51.76,51.77,51.75,51.76,82942.0,38.7938,38.8013,38.7863,38.7938,82942.0
2016-07-21 12:25:00,51.76,51.77,51.73,51.73,56891.0,38.7938,38.8013,38.7713,38.7713,56891.0
2016-07-21 12:30:00,51.72,51.73,51.71,51.73,28914.0,38.7638,38.7713,38.7563,38.7713,28914.0
2016-07-21 12:35:00,51.73,51.73,51.7,51.72,31099.0,38.7713,38.7713,38.7488,38.7638,31099.0
2016-07-21 12:40:00,51.71,51.72,51.69,51.71,27974.0,38.7563,38.7638,38.7413,38.7563,27974.0
2016-07-21 12:45:00,51.71,51.72,51.69,51.72,37472.0,38.7563,38.7638,38.7413,38.7638,37472.0
2016-07-21 12:50:00,51.71,51.72,51.67,51.72,85776.0,38.7563,38.7638,38.7263,38.7638,85776.0
2016-07-21 12:55:00,51.72,51.72,51.69,51.71,60877.0,38.7638,38.7638,38.7413,38.7563,60877.0
2016-07-21 13:00:00,51.71,51.71,51.69,51.71,32917.0,38.7563,38.7563,38.7413,38.7563,32917.0
2016-07-21 13:05:00,51.7,51.73,51.7,51.73,20783.0,38.7488,38.7713,38.7488,38.7713,20783.0
2016-07-21 13:10:00,51.72,51.76,51.71,51.76,195735.0,38.7638,38.7938,38.7563,38.7938,195735.0
2016-07-21 13:15:00,51.76,51.77,51.75,51.76,39906.0,38.7938,38.8013,38.7863,38.7938,39906.0
2016-07-21 13:20:00,51.77,51.79,51.76,51.77,55641.0,38.8013,38.8163,38.7938,38.8013,55641.0
2016-07-21 13:25:00,51.77,51.81,51.76,51.8,170969.0,38.8013,38.8312,38.7938,38.8237,170969.0
2016-07-21 13:30:00,51.8,51.81,51.78,51.81,38683.0,38.8237,38.8312,38.8088,38.8312,38683.0
2016-07-21 13:35:00,51.81,51.85,51.8,51.84,249819.0,38.8312,38.8612,38.8237,38.8537,249819.0
2016-07-21 13:40:00,51.84,51.84,51.82,51.84,230919.0,38.8537,38.8537,38.8387,38.8537,230919.0
2016-07-21 13:45:00,51.84,51.85,51.8,51.82,73911.0,38.8537,38.8612,38.8237,38.8387,73911.0
2016-07-21 13:50:00,51.82,51.84,51.8,51.83,111707.0,38.8387,38.8537,38.8237,38.8462,111707.0
2016-07-21 13:55:00,51.83,51.88,51.82,51.88,53031.0,38.8462,38.8837,38.8387,38.8837,53031.0
2016-07-21 14:00:00,51.88,51.91,51.88,51.89,87833.0,38.8837,38.9062,38.8837,38.8912,87833.0
2016-07-21 14:05:00,51.89,51.9,51.88,51.89,49251.0,38.8912,38.8987,38.8837,38.8912,49251.0
2016-07-21 14:10:00,51.89,51.9,51.87,51.9,70354.0,38.8912,38.8987,38.8762,38.8987,70354.0
2016-07-21 14:15:00,51.9,51.9,51.86,51.9,40561.0,38.8987,38.8987,38.8687,38.8987,40561.0
2016-07-21 14:20:00,51.9,51.91,51.89,51.91,36271.0,38.8987,38.9062,38.8912,38.9062,36271.0
2016-07-21 14:25:00,51.91,51.97,51.9,51.94,117497.0,38.9062,38.9512,38.8987,38.9287,117497.0
2016-07-21 14:30:00,51.94,51.97,51.94,51.97,40133.0,38.9287,38.9512,38.9287,38.9512,40133.0
2016-07-21 14:35:00,51.97,51.98,51.96,51.98,111983.0,38.9512,38.9587,38.9437,38.9587,111983.0
2016-07-21 14:40:00,51.97,51.98,51.95,51.97,64623.0,38.9512,38.9587,38.9362,38.9512,64623.0
2016-07-21 14:45:00,51.97,51.98,51.96,51.98,69574.0,38.9512,38.9587,38.9437,38.9587,69574.0
2016-07-21 14:50:00,51.97,51.99,51.97,51.98,86357.0,38.9512,38.9662,38.9512,38.9587,86357.0
2016-07-21 14:55:00,51.98,52.0,51.97,51.99,84505.0,38.9587,38.9736,38.9512,38.9662,84505.0
2016-07-21 15:00:00,51.99,52.0,51.98,51.99,131524.0,38.9662,38.9736,38.9587,38.9662,131524.0
2016-07-21 15:05:00,52.0,52.0,51.97,51.98,68298.0,38.9736,38.9736,38.9512,38.9587,68298.0
2016-07-21 15:10:00,51.98,52.0,51.97,52.0,49875.0,38.9587,38.9736,38.9512,38.9736,49875.0
2016-07-21 15:15:00,52.0,52.05,51.99,52.05,120342.0,38.9736,39.0111,38.9662,39.0111,120342.0
2016-07-21 15:20:00,52.05,52.08,52.02,52.08,98224.0,39.0111,39.0336,38.9886,39.0336,98224.0
2016-07-21 15:25:00,52.08,52.11,52.07,52.1,113382.0,39.0336,39.0561,39.0261,39.0486,113382.0
2016-07-21 15:30:00,52.1,52.1,52.04,52.05,91284.0,39.0486,39.0486,39.0036,39.0111,91284.0
2016-07-21 15:35:00,52.05,52.05,52.0,52.01,220199.0,39.0111,39.0111,38.9736,38.9811,220199.0
2016-07-21 15:40:00,52.01,52.06,52.0,52.05,436920.0,38.9811,39.0186,38.9736,39.0111,436920.0
2016-07-21 15:45:00,52.04,52.08,52.04,52.05,274036.0,39.0036,39.0336,39.0036,39.0111,274036.0
2016-07-21 15:50:00,52.05,52.06,52.05,52.05,304545.0,39.0111,39.0186,39.0111,39.0111,304545.0
2016-07-21 15:55:00,52.05,52.08,52.04,52.07,744717.0,39.0111,39.0336,39.0036,39.0261,744717.0
2016-07-22 09:30:00,51.94,52.19,51.89,52.19,486898.0,38.9287,39.116,38.8912,39.116,486898.0
2016-07-22 09:35:00,52.19,52.33,52.15,52.29,495156.0,39.116,39.221,39.0861,39.191,495156.0
2016-07-22 09:40:00,52.28,52.29,52.18,52.22,1157675.0,39.1835,39.191,39.1086,39.1385,1157675.0
2016-07-22 09:45:00,52.22,52.26,52.18,52.26,188197.0,39.1385,39.1685,39.1086,39.1685,188197.0
2016-07-22 09:50:00,52.26,52.32,52.26,52.3,71985.0,39.1685,39.2135,39.1685,39.1985,71985.0
2016-07-22 09:55:00,52.3,52.35,52.27,52.32,153583.0,39.1985,39.236,39.176,39.2135,153583.0
2016-07-22 10:00:00,52.33,52.35,52.29,52.33,107746.0,39.221,39.236,39.191,39.221,107746.0
2016-07-22 10:05:00,52.33,52.4,52.3,52.35,96122.0,39.221,39.2734,39.1985,39.236,96122.0
2016-07-22 10:10:00,52.35,52.42,52.34,52.41,74285.0,39.236,39.2884,39.2285,39.2809,74285.0
2016-07-22 10:15:00,52.41,52.44,52.39,52.4,131915.0,39.2809,39.3034,39.2659,39.2734,131915.0
2016-07-22 10:20:00,52.41,52.47,52.38,52.47,356905.0,39.2809,39.3259,39.2585,39.3259,356905.0
2016-07-22 10:25:00,52.46,52.54,52.46,52.54,173669.0,39.3184,39.3784,39.3184,39.3784,173669.0
2016-07-22 10:30:00,52.54,52.55,52.49,52.55,189525.0,39.3784,39.3859,39.3409,39.3859,189525.0
2016-07-22 10:35:00,52.55,52.55,52.48,52.49,114890.0,39.3859,39.3859,39.3334,39.3409,114890.0
2016-07-22 10:40:00,52.5,52.5,52.45,52.47,126798.0,39.3484,39.3484,39.3109,39.3259,126798.0
2016-07-22 10:45:00,52.47,52.49,52.45,52.48,208150.0,39.3259,39.3409,39.3109,39.3334,208150.0
2016-07-22 10:50:00,52.48,52.49,52.44,52.45,136234.0,39.3334,39.3409,39.3034,39.3109,136234.0
2016-07-22 10:55:00,52.46,52.48,52.43,52.44,61834.0,39.3184,39.3334,39.2959,39.3034,61834.0
2016-07-22 11:00:00,52.43,52.45,52.42,52.43,59420.0,39.2959,39.3109,39.2884,39.2959,59420.0
2016-07-22 11:05:00,52.44,52.46,52.42,52.46,106162.0,39.3034,39.3184,39.2884,39.3184,106162.0
2016-07-22 11:10:00,52.45,52.49,52.44,52.48,37145.0,39.3109,39.3409,39.3034,39.3334,37145.0
2016-07-22 11:15:00,52.48,52.52,52.48,52.51,49828.0,39.3334,39.3634,39.3334,39.3559,49828.0
2016-07-22 11:20:00,52.5,52.53,52.5,52.52,29670.0,39.3484,39.3709,39.3484,39.3634,29670.0
2016-07-22 11:25:00,52.51,52.57,52.51,52.56,67287.0,39.3559,39.4009,39.3559,39.3934,67287.0
2016-07-22 11:30:00,52.55,52.58,52.53,52.58,55010.0,39.3859,39.4084,39.3709,39.4084,55010.0
2016-07-22 11:35:00,52.57,52.57,52.54,52.55,257380.0,39.4009,39.4009,39.3784,39.3859,257380.0
2016-07-22 11:40:00,52.56,52.59,52.55,52.58,71650.0,39.3934,39.4158,39.3859,39.4084,71650.0
2016-07-22 11:45:00,52.58,52.59,52.55,52.55,82654.0,39.4084,39.4158,39.3859,39.3859,82654.0
2016-07-22 11:50:00,52.55,52.6,52.55,52.58,88005.0,39.3859,39.4233,39.3859,39.4084,88005.0
2016-07-22 11:55:00,52.58,52.62,52.58,52.61,43763.0,39.4084,39.4383,39.4084,39.4308,43763.0
2016-07-22 12:00:00,52.61,52.62,52.59,52.59,61273.0,39.4308,39.4383,39.4158,39.4158,61273.0
2016-07-22 12:05:00,52.59,52.61,52.58,52.59,150961.0,39.4158,39.4308,39.4084,39.4158,150961.0
2016-07-22 12:10:00,52.59,52.62,52.59,52.62,168033.0,39.4158,39.4383,39.4158,39.4383,168033.0
2016-07-22 12:15:00,52.61,52.63,52.61,52.62,59354.0,39.4308,39.4458,39.4308,39.4383,59354.0
2016-07-22 12:20:00,52.63,52.64,52.62,52.63,194169.0,39.4458,39.4533,39.4383,39.4458,194169.0
2016-07-22 12:25:00,52.63,52.64,52.6,52.61,220508.0,39.4458,39.4533,39.4233,39.4308,220508.0
2016-07-22 12:30:00,52.61,52.62,52.59,52.62,357669.0,39.4308,39.4383,39.4158,39.4383,357669.0
2016-07-22 12:35:00,52.61,52.63,52.61,52.63,183662.0,39.4308,39.4458,39.4308,39.4458,183662.0
2016-07-22 12:40:00,52.62,52.64,52.62,52.64,221381.0,39.4383,39.4533,39.4383,39.4533,221381.0
2016-07-22 12:45:00,52.64,52.66,52.63,52.66,239932.0,39.4533,39.4683,39.4458,39.4683,239932.0
2016-07-22 12:50:00,52.66,52.68,52.66,52.68,81598.0,39.4683,39.4833,39.4683,39.4833,81598.0
2016-07-22 12:55:00,52.68,52.73,52.67,52.69,292659.0,39.4833,39.5208,39.4758,39.4908,292659.0
2016-07-22 13:00:00,52.69,52.71,52.68,52.71,142016.0,39.4908,39.5058,39.4833,39.5058,142016.0
2016-07-22 13:05:00,52.71,52.74,52.7,52.74,43657.0,39.5058,39.5283,39.4983,39.5283,43657.0
2016-07-22 13:10:00,52.74,52.77,52.73,52.76,68925.0,39.5283,39.5508,39.5208,39.5433,68925.0
2016-07-22 13:15:00,52.76,52.78,52.73,52.77,262636.0,39.5433,39.5583,39.5208,39.5508,262636.0
2016-07-22 13:20:00,52.77,52.81,52.76,52.78,100041.0,39.5508,39.5807,39.5433,39.5583,100041.0
2016-07-22 13:25:00,52.78,52.79,52.77,52.77,31554.0,39.5583,39.5657,39.5508,39.5508,31554.0
2016-07-22 13:30:00,52.77,52.78,52.76,52.76,20745.0,39.5508,39.5583,39.5433,39.5433,20745.0
2016-07-22 13:35:00,52.76,52.78,52.73,52.74,69527.0,39.5433,39.5583,39.5208,39.5283,69527.0
2016-07-22 13:40:00,52.73,52.76,52.72,52.75,21679.0,39.5208,39.5433,39.5133,39.5358,21679.0
2016-07-22 13:45:00,52.76,52.76,52.74,52.75,24623.0,39.5433,39.5433,39.5283,39.5358,24623.0
2016-07-22 13:50:00,52.76,52.78,52.75,52.77,64997.0,39.5433,39.5583,39.5358,39.5508,64997.0
2016-07-22 13:55:00,52.77,52.8,52.77,52.79,51669.0,39.5508,39.5732,39.5508,39.5657,51669.0
2016-07-22 14:00:00,52.79,52.81,52.77,52.8,270839.0,39.5657,39.5807,39.5508,39.5732,270839.0
2016-07-22 14:05:00,52.8,52.81,52.77,52.78,36690.0,39.5732,39.5807,39.5508,39.5583,36690.0
2016-07-22 14:10:00,52.78,52.79,52.74,52.75,46305.0,39.5583,39.5657,39.5283,39.5358,46305.0
2016-07-22 14:15:00,52.75,52.79,52.74,52.79,75023.0,39.5358,39.5657,39.5283,39.5657,75023.0
2016-07-22 14:20:00,52.79,52.8,52.77,52.78,32615.0,39.5657,39.5732,39.5508,39.5583,32615.0
2016-07-22 14:25:00,52.78,52.79,52.76,52.77,36431.0,39.5583,39.5657,39.5433,39.5508,36431.0
2016-07-22 14:30:00,52.77,52.78,52.75,52.76,71412.0,39.5508,39.5583,39.5358,39.5433,71412.0
2016-07-22 14:35:00,52.76,52.79,52.75,52.79,32070.0,39.5433,39.5657,39.5358,39.5657,32070.0
2016-07-22 14:40:00,52.78,52.79,52.76,52.76,48082.0,39.5583,39.5657,39.5433,39.5433,48082.0
2016-07-22 14:45:00,52.76,52.78,52.74,52.74,39295.0,39.5433,39.5583,39.5283,39.5283,39295.0
2016-07-22 14:50:00,52.75,52.76,52.71,52.73,220591.0,39.5358,39.5433,39.5058,39.5208,220591.0
2016-07-22 14:55:00,52.74,52.74,52.7,52.7,147787.0,39.5283,39.5283,39.4983,39.4983,147787.0
2016-07-22 15:00:00,52.71,52.73,52.69,52.73,244103.0,39.5058,39.5208,39.4908,39.5208,244103.0
2016-07-22 15:05:00,52.73,52.73,52.7,52.73,118836.0,39.5208,39.5208,39.4983,39.5208,118836.0
2016-07-22 15:10:00,52.72,52.73,52.7,52.71,112910.0,39.5133,39.5208,39.4983,39.5058,112910.0
2016-07-22 15:15:00,52.7,52.71,52.65,52.68,83717.0,39.4983,39.5058,39.4608,39.4833,83717.0
2016-07-22 15:20:00,52.68,52.69,52.66,52.68,76815.0,39.4833,39.4908,39.4683,39.4833,76815.0
2016-07-22 15:25:00,52.67,52.7,52.66,52.66,84680.0,39.4758,39.4983,39.4683,39.4683,84680.0
2016-07-22 15:30:00,52.65,52.67,52.65,52.66,109222.0,39.4608,39.4758,39.4608,39.4683,109222.0
2016-07-22 15:35:00,52.66,52.73,52.65,52.73,365747.0,39.4683,39.5208,39.4608,39.5208,365747.0
2016-07-22 15:40:00,52.72,52.74,52.71,52.73,204887.0,39.5133,39.5283,39.5058,39.5208,204887.0
2016-07-22 15:45:00,52.73,52.75,52.72,52.74,173708.0,39.5208,39.5358,39.5133,39.5283,173708.0
2016-07-22 15:50:00,52.74,52.74,52.7,52.71,261274.0,39.5283,39.5283,39.4983,39.5058,261274.0
2016-07-22 15:55:00,52.71,52.76,52.7,52.75,799150.0,39.5058,39.5433,39.4983,39.5358,799150.0
2016-07-25 09:30:00,52.69,52.74,52.63,52.68,304236.0,39.4908,39.5283,39.4458,39.4833,304236.0
2016-07-25 09:35:00,52.67,52.69,52.63,52.68,83819.0,39.4758,39.4908,39.4458,39.4833,83819.0
2016-07-25 09:40:00,52.67,52.69,52.64,52.65,139570.0,39.4758,39.4908,39.4533,39.4608,139570.0
2016-07-25 09:45:00,52.64,52.65,52.57,52.58,250200.0,39.4533,39.4608,39.4009,39.4084,250200.0
2016-07-25 09:50:00,52.59,52.63,52.57,52.57,152607.0,39.4158,39.4458,39.4009,39.4009,152607.0
2016-07-25 09:55:00,52.57,52.59,52.54,52.54,174895.0,39.4009,39.4158,39.3784,39.3784,174895.0
2016-07-25 10:00:00,52.54,52.55,52.42,52.43,174571.0,39.3784,39.3859,39.2884,39.2959,174571.0
2016-07-25 10:05:00,52.42,52.51,52.42,52.47,237491.0,39.2884,39.3559,39.2884,39.3259,237491.0
2016-07-25 10:10:00,52.47,52.52,52.45,52.47,126679.0,39.3259,39.3634,39.3109,39.3259,126679.0
2016-07-25 10:15:00,52.47,52.48,52.42,52.46,291960.0,39.3259,39.3334,39.2884,39.3184,291960.0
2016-07-25 10:20:00,52.46,52.46,52.4,52.42,132540.0,39.3184,39.3184,39.2734,39.2884,132540.0
2016-07-25 10:25:00,52.42,52.47,52.4,52.47,83927.0,39.2884,39.3259,39.2734,39.3259,83927.0
2016-07-25 10:30:00,52.46,52.48,52.43,52.45,95068.0,39.3184,39.3334,39.2959,39.3109,95068.0
2016-07-25 10:35:00,52.45,52.46,52.42,52.42,72646.0,39.3109,39.3184,39.2884,39.2884,72646.0
2016-07-25 10:40:00,52.43,52.44,52.4,52.42,70967.0,39.2959,39.3034,39.2734,39.2884,70967.0
2016-07-25 10:45:00,52.42,52.43,52.36,52.37,96191.0,39.2884,39.2959,39.2435,39.251,96191.0
2016-07-25 10:50:00,52.37,52.4,52.35,52.4,33585.0,39.251,39.2734,39.236,39.2734,33585.0
2016-07-25 10:55:00,52.4,52.44,52.39,52.42,137049.0,39.2734,39.3034,39.2659,39.2884,137049.0
2016-07-25 11:00:00,52.42,52.44,52.41,52.44,33778.0,39.2884,39.3034,39.2809,39.3034,33778.0
2016-07-25 11:05:00,52.44,52.47,52.44,52.46,71524.0,39.3034,39.3259,39.3034,39.3184,71524.0
2016-07-25 11:10:00,52.45,52.48,52.45,52.48,68059.0,39.3109,39.3334,39.3109,39.3334,68059.0
2016-07-25 11:15:00,52.48,52.49,52.46,52.48,42302.0,39.3334,39.3409,39.3184,39.3334,42302.0
2016-07-25 11:20:00,52.47,52.51,52.45,52.5,302036.0,39.3259,39.3559,39.3109,39.3484,302036.0
2016-07-25 11:25:00,52.5,52.51,52.46,52.48,78734.0,39.3484,39.3559,39.3184,39.3334,78734.0
2016-07-25 11:30:00,52.47,52.51,52.47,52.5,51090.0,39.3259,39.3559,39.3259,39.3484,51090.0
2016-07-25 11:35:00,52.51,52.52,52.48,52.48,54910.0,39.3559,39.3634,39.3334,39.3334,54910.0
2016-07-25 11:40:00,52.47,52.48,52.44,52.45,38074.0,39.3259,39.3334,39.3034,39.3109,38074.0
2016-07-25 11:45:00,52.45,52.45,52.4,52.44,56428.0,39.3109,39.3109,39.2734,39.3034,56428.0
2016-07-25 11:50:00,52.44,52.48,52.43,52.48,62108.0,39.3034,39.3334,39.2959,39.3334,62108.0
2016-07-25 11:55:00,52.48,52.48,52.46,52.48,57056.0,39.3334,39.3334,39.3184,39.3334,57056.0
2016-07-25 12:00:00,52.48,52.49,52.46,52.48,28304.0,39.3334,39.3409,39.3184,39.3334,28304.0
2016-07-25 12:05:00,52.48,52.5,52.47,52.49,44228.0,39.3334,39.3484,39.3259,39.3409,44228.0
2016-07-25 12:10:00,52.49,52.5,52.47,52.48,56550.0,39.3409,39.3484,39.3259,39.3334,56550.0
2016-07-25 12:15:00,52.47,52.49,52.46,52.48,38305.0,39.3259,39.3409,39.3184,39.3334,38305.0
2016-07-25 12:20:00,52.47,52.49,52.46,52.48,34719.0,39.3259,39.3409,39.3184,39.3334,34719.0
2016-07-25 12:25:00,52.48,52.49,52.47,52.49,33314.0,39.3334,39.3409,39.3259,39.3409,33314.0
2016-07-25 12:30:00,52.49,52.5,52.48,52.48,39085.0,39.3409,39.3484,39.3334,39.3334,39085.0
2016-07-25 12:35:00,52.48,52.49,52.47,52.48,24372.0,39.3334,39.3409,39.3259,39.3334,24372.0
2016-07-25 12:40:00,52.48,52.49,52.47,52.48,39070.0,39.3334,39.3409,39.3259,39.3334,39070.0
2016-07-25 12:45:00,52.49,52.51,52.48,52.5,36716.0,39.3409,39.3559,39.3334,39.3484,36716.0
2016-07-25 12:50:00,52.51,52.54,52.5,52.52,102482.0,39.3559,39.3784,39.3484,39.3634,102482.0
2016-07-25 12:55:00,52.52,52.53,52.52,52.53,25682.0,39.3634,39.3709,39.3634,39.3709,25682.0
2016-07-25 13:00:00,52.53,52.53,52.51,52.52,60868.0,39.3709,39.3709,39.3559,39.3634,60868.0
2016-07-25 13:05:00,52.52,52.53,52.51,52.51,20547.0,39.3634,39.3709,39.3559,39.3559,20547.0
2016-07-25 13:10:00,52.51,52.51,52.47,52.47,49109.0,39.3559,39.3559,39.3259,39.3259,49109.0
2016-07-25 13:15:00,52.47,52.51,52.47,52.5,47799.0,39.3259,39.3559,39.3259,39.3484,47799.0
2016-07-25 13:20:00,52.5,52.53,52.49,52.52,44059.0,39.3484,39.3709,39.3409,39.3634,44059.0
2016-07-25 13:25:00,52.51,52.54,52.51,52.53,44954.0,39.3559,39.3784,39.3559,39.3709,44954.0
2016-07-25 13:30:00,52.53,52.53,52.51,52.52,35909.0,39.3709,39.3709,39.3559,39.3634,35909.0
2016-07-25 13:35:00,52.52,52.55,52.51,52.54,46673.0,39.3634,39.3859,39.3559,39.3784,46673.0
2016-07-25 13:40:00,52.54,52.55,52.52,52.52,56682.0,39.3784,39.3859,39.3634,39.3634,56682.0
2016-07-25 13:45:00,52.52,52.53,52.5,52.51,32674.0,39.3634,39.3709,39.3484,39.3559,32674.0
2016-07-25 13:50:00,52.52,52.54,52.51,52.52,15306.0,39.3634,39.3784,39.3559,39.3634,15306.0
2016-07-25 13:55:00,52.53,52.54,52.52,52.54,26318.0,39.3709,39.3784,39.3634,39.3784,26318.0
2016-07-25 14:00:00,52.54,52.55,52.53,52.54,26184.0,39.3784,39.3859,39.3709,39.3784,26184.0
2016-07-25 14:05:00,52.54,52.56,52.53,52.55,58414.0,39.3784,39.3934,39.3709,39.3859,58414.0
2016-07-25 14:10:00,52.55,52.59,52.55,52.59,169276.0,39.3859,39.4158,39.3859,39.4158,169276.0
2016-07-25 14:15:00,52.59,52.59,52.57,52.59,48415.0,39.4158,39.4158,39.4009,39.4158,48415.0
2016-07-25 14:20:00,52.58,52.58,52.55,52.55,45710.0,39.4084,39.4084,39.3859,39.3859,45710.0
2016-07-25 14:25:00,52.55,52.56,52.53,52.55,26592.0,39.3859,39.3934,39.3709,39.3859,26592.0
2016-07-25 14:30:00,52.55,52.56,52.53,52.55,40370.0,39.3859,39.3934,39.3709,39.3859,40370.0
2016-07-25 14:35:00,52.55,52.56,52.53,52.55,79391.0,39.3859,39.3934,39.3709,39.3859,79391.0
2016-07-25 14:40:00,52.55,52.6,52.55,52.59,247115.0,39.3859,39.4233,39.3859,39.4158,247115.0
2016-07-25 14:45:00,52.6,52.61,52.58,52.6,96153.0,39.4233,39.4308,39.4084,39.4233,96153.0
2016-07-25 14:50:00,52.6,52.61,52.58,52.59,65595.0,39.4233,39.4308,39.4084,39.4158,65595.0
2016-07-25 14:55:00,52.58,52.59,52.55,52.55,42603.0,39.4084,39.4158,39.3859,39.3859,42603.0
2016-07-25 15:00:00,52.56,52.56,52.54,52.55,62969.0,39.3934,39.3934,39.3784,39.3859,62969.0
2016-07-25 15:05:00,52.55,52.55,52.52,52.52,69915.0,39.3859,39.3859,39.3634,39.3634,69915.0
2016-07-25 15:10:00,52.52,52.54,52.52,52.54,30891.0,39.3634,39.3784,39.3634,39.3784,30891.0
2016-07-25 15:15:00,52.54,52.55,52.53,52.55,44698.0,39.3784,39.3859,39.3709,39.3859,44698.0
2016-07-25 15:20:00,52.55,52.56,52.53,52.55,38111.0,39.3859,39.3934,39.3709,39.3859,38111.0
2016-07-25 15:25:00,52.55,52.57,52.55,52.56,59542.0,39.3859,39.4009,39.3859,39.3934,59542.0
2016-07-25 15:30:00,52.56,52.6,52.56,52.59,85370.0,39.3934,39.4233,39.3934,39.4158,85370.0
2016-07-25 15:35:00,52.6,52.63,52.59,52.62,149803.0,39.4233,39.4458,39.4158,39.4383,149803.0
2016-07-25 15:40:00,52.62,52.63,52.6,52.61,138095.0,39.4383,39.4458,39.4233,39.4308,138095.0
2016-07-25 15:45:00,52.61,52.62,52.59,52.62,156250.0,39.4308,39.4383,39.4158,39.4383,156250.0
2016-07-25 15:50:00,52.62,52.62,52.6,52.62,104224.0,39.4383,39.4383,39.4233,39.4383,104224.0
2016-07-25 15:55:00,52.62,52.68,52.62,52.68,363926.0,39.4383,39.4833,39.4383,39.4833,363926.0
2016-07-26 09:30:00,52.69,52.73,52.51,52.56,270887.0,39.4908,39.5208,39.3559,39.3934,270887.0
2016-07-26 09:35:00,52.57,52.61,52.53,52.56,143375.0,39.4009,39.4308,39.3709,39.3934,143375.0
2016-07-26 09:40:00,52.56,52.62,52.55,52.56,179555.0,39.3934,39.4383,39.3859,39.3934,179555.0
2016-07-26 09:45:00,52.58,52.64,52.57,52.61,130801.0,39.4084,39.4533,39.4009,39.4308,130801.0
2016-07-26 09:50:00,52.61,52.66,52.6,52.65,157397.0,39.4308,39.4683,39.4233,39.4608,157397.0
2016-07-26 09:55:00,52.65,52.66,52.57,52.6,195808.0,39.4608,39.4683,39.4009,39.4233,195808.0
2016-07-26 10:00:00,52.6,52.61,52.52,52.52,215120.0,39.4233,39.4308,39.3634,39.3634,215120.0
2016-07-26 10:05:00,52.52,52.54,52.48,52.49,184941.0,39.3634,39.3784,39.3334,39.3409,184941.0
2016-07-26 10:10:00,52.5,52.5,52.45,52.47,191809.0,39.3484,39.3484,39.3109,39.3259,191809.0
2016-07-26 10:15:00,52.46,52.49,52.4,52.42,265479.0,39.3184,39.3409,39.2734,39.2884,265479.0
2016-07-26 10:20:00,52.41,52.43,52.39,52.42,128333.0,39.2809,39.2959,39.2659,39.2884,128333.0
2016-07-26 10:25:00,52.42,52.42,52.37,52.39,171020.0,39.2884,39.2884,39.251,39.2659,171020.0
2016-07-26 10:30:00,52.39,52.42,52.38,52.42,104639.0,39.2659,39.2884,39.2585,39.2884,104639.0
2016-07-26 10:35:00,52.42,52.43,52.39,52.4,53663.0,39.2884,39.2959,39.2659,39.2734,53663.0
2016-07-26 10:40:00,52.39,52.4,52.35,52.36,251826.0,39.2659,39.2734,39.236,39.2435,251826.0
2016-07-26 10:45:00,52.36,52.39,52.34,52.35,102299.0,39.2435,39.2659,39.2285,39.236,102299.0
2016-07-26 10:50:00,52.35,52.36,52.3,52.3,235103.0,39.236,39.2435,39.1985,39.1985,235103.0
2016-07-26 10:55:00,52.3,52.34,52.27,52.27,360220.0,39.1985,39.2285,39.176,39.176,360220.0
2016-07-26 11:00:00,52.27,52.3,52.25,52.26,109648.0,39.176,39.1985,39.161,39.1685,109648.0
2016-07-26 11:05:00,52.26,52.27,52.17,52.19,204684.0,39.1685,39.176,39.1011,39.116,204684.0
2016-07-26 11:10:00,52.18,52.19,52.16,52.18,110494.0,39.1086,39.116,39.0936,39.1086,110494.0
2016-07-26 11:15:00,52.17,52.27,52.17,52.24,101214.0,39.1011,39.176,39.1011,39.1535,101214.0
2016-07-26 11:20:00,52.25,52.25,52.21,52.22,89433.0,39.161,39.161,39.131,39.1385,89433.0
2016-07-26 11:25:00,52.22,52.26,52.2,52.26,164966.0,39.1385,39.1685,39.1235,39.1685,164966.0
2016-07-26 11:30:00,52.26,52.26,52.21,52.21,52331.0,39.1685,39.1685,39.131,39.131,52331.0
2016-07-26 11:35:00,52.21,52.23,52.2,52.2,102005.0,39.131,39.146,39.1235,39.1235,102005.0
2016-07-26 11:40:00,52.2,52.25,52.2,52.22,75583.0,39.1235,39.161,39.1235,39.1385,75583.0
2016-07-26 11:45:00,52.23,52.24,52.21,52.23,244238.0,39.146,39.1535,39.131,39.146,244238.0
2016-07-26 11:50:00,52.23,52.32,52.22,52.28,285619.0,39.146,39.2135,39.1385,39.1835,285619.0
2016-07-26 11:55:00,52.28,52.28,52.23,52.24,119127.0,39.1835,39.1835,39.146,39.1535,119127.0
2016-07-26 12:00:00,52.24,52.26,52.23,52.25,111213.0,39.1535,39.1685,39.146,39.161,111213.0
2016-07-26 12:05:00,52.25,52.26,52.23,52.24,54231.0,39.161,39.1685,39.146,39.1535,54231.0
2016-07-26 12:10:00,52.24,52.26,52.23,52.24,59712.0,39.1535,39.1685,39.146,39.1535,59712.0
2016-07-26 12:15:00,52.24,52.27,52.23,52.27,80274.0,39.1535,39.176,39.146,39.176,80274.0
2016-07-26 12:20:00,52.27,52.3,52.26,52.3,238569.0,39.176,39.1985,39.1685,39.1985,238569.0
2016-07-26 12:25:00,52.3,52.33,52.29,52.32,100708.0,39.1985,39.221,39.191,39.2135,100708.0
2016-07-26 12:30:00,52.31,52.33,52.3,52.32,31479.0,39.206,39.221,39.1985,39.2135,31479.0
2016-07-26 12:35:00,52.32,52.33,52.26,52.26,368114.0,39.2135,39.221,39.1685,39.1685,368114.0
2016-07-26 12:40:00,52.26,52.26,52.23,52.25,45149.0,39.1685,39.1685,39.146,39.161,45149.0
2016-07-26 12:45:00,52.25,52.26,52.24,52.25,69526.0,39.161,39.1685,39.1535,39.161,69526.0
2016-07-26 12:50:00,52.25,52.26,52.22,52.23,82005.0,39.161,39.1685,39.1385,39.146,82005.0
2016-07-26 12:55:00,52.23,52.23,52.21,52.23,70805.0,39.146,39.146,39.131,39.146,70805.0
2016-07-26 13:00:00,52.23,52.24,52.21,52.21,251914.0,39.146,39.1535,39.131,39.131,251914.0
2016-07-26 13:05:00,52.21,52.22,52.2,52.21,85867.0,39.131,39.1385,39.1235,39.131,85867.0
2016-07-26 13:10:00,52.21,52.22,52.21,52.21,67387.0,39.131,39.1385,39.131,39.131,67387.0
2016-07-26 13:15:00,52.21,52.21,52.2,52.2,69383.0,39.131,39.131,39.1235,39.1235,69383.0
2016-07-26 13:20:00,52.2,52.21,52.13,52.13,119858.0,39.1235,39.131,39.0711,39.0711,119858.0
2016-07-26 13:25:00,52.13,52.14,52.11,52.11,118366.0,39.0711,39.0786,39.0561,39.0561,118366.0
2016-07-26 13:30:00,52.11,52.12,52.06,52.08,56701.0,39.0561,39.0636,39.0186,39.0336,56701.0
2016-07-26 13:35:00,52.08,52.09,52.07,52.09,61611.0,39.0336,39.0411,39.0261,39.0411,61611.0
2016-07-26 13:40:00,52.09,52.12,52.08,52.11,202997.0,39.0411,39.0636,39.0336,39.0561,202997.0
2016-07-26 13:45:00,52.11,52.12,52.09,52.09,115677.0,39.0561,39.0636,39.0411,39.0411,115677.0
2016-07-26 13:50:00,52.09,52.11,52.09,52.09,36251.0,39.0411,39.0561,39.0411,39.0411,36251.0
2016-07-26 13:55:00,52.09,52.11,52.09,52.11,69679.0,39.0411,39.0561,39.0411,39.0561,69679.0
2016-07-26 14:00:00,52.1,52.14,52.1,52.12,75203.0,39.0486,39.0786,39.0486,39.0636,75203.0
2016-07-26 14:05:00,52.12,52.15,52.11,52.12,271689.0,39.0636,39.0861,39.0561,39.0636,271689.0
2016-07-26 14:10:00,52.12,52.15,52.1,52.14,130511.0,39.0636,39.0861,39.0486,39.0786,130511.0
2016-07-26 14:15:00,52.15,52.15,52.1,52.12,124434.0,39.0861,39.0861,39.0486,39.0636,124434.0
2016-07-26 14:20:00,52.12,52.16,52.1,52.14,173266.0,39.0636,39.0936,39.0486,39.0786,173266.0
2016-07-26 14:25:00,52.14,52.18,52.14,52.15,63403.0,39.0786,39.1086,39.0786,39.0861,63403.0
2016-07-26 14:30:00,52.16,52.17,52.13,52.14,115320.0,39.0936,39.1011,39.0711,39.0786,115320.0
2016-07-26 14:35:00,52.14,52.18,52.13,52.17,79973.0,39.0786,39.1086,39.0711,39.1011,79973.0
2016-07-26 14:40:00,52.17,52.18,52.14,52.18,129005.0,39.1011,39.1086,39.0786,39.1086,129005.0
2016-07-26 14:45:00,52.19,52.19,52.13,52.14,70802.0,39.116,39.116,39.0711,39.0786,70802.0
2016-07-26 14:50:00,52.14,52.16,52.13,52.15,47590.0,39.0786,39.0936,39.0711,39.0861,47590.0
2016-07-26 14:55:00,52.16,52.17,52.14,52.14,59654.0,39.0936,39.1011,39.0786,39.0786,59654.0
2016-07-26 15:00:00,52.14,52.18,52.13,52.18,100484.0,39.0786,39.1086,39.0711,39.1086,100484.0
2016-07-26 15:05:00,52.18,52.25,52.17,52.25,336501.0,39.1086,39.161,39.1011,39.161,336501.0
2016-07-26 15:10:00,52.25,52.27,52.22,52.22,81728.0,39.161,39.176,39.1385,39.1385,81728.0
2016-07-26 15:15:00,52.22,52.24,52.21,52.22,84116.0,39.1385,39.1535,39.131,39.1385,84116.0
2016-07-26 15:20:00,52.22,52.25,52.21,52.24,127288.0,39.1385,39.161,39.131,39.1535,127288.0
2016-07-26 15:25:00,52.24,52.26,52.23,52.26,94276.0,39.1535,39.1685,39.146,39.1685,94276.0
2016-07-26 15:30:00,52.26,52.27,52.25,52.25,128810.0,39.1685,39.176,39.161,39.161,128810.0
2016-07-26 15:35:00,52.26,52.27,52.22,52.25,362716.0,39.1685,39.176,39.1385,39.161,362716.0
2016-07-26 15:40:00,52.26,52.26,52.23,52.26,409876.0,39.1685,39.1685,39.146,39.1685,409876.0
2016-07-26 15:45:00,52.26,52.26,52.24,52.25,222087.0,39.1685,39.1685,39.1535,39.161,222087.0
2016-07-26 15:50:00,52.25,52.25,52.22,52.23,211586.0,39.161,39.161,39.1385,39.146,211586.0
2016-07-26 15:55:00,52.23,52.26,52.21,52.22,721521.0,39.146,39.1685,39.131,39.1385,721521.0
2016-07-27 09:30:00,52.09,52.15,51.93,52.01,434335.0,39.0411,39.0861,38.9212,38.9811,434335.0
2016-07-27 09:35:00,52.02,52.06,51.94,52.04,243688.0,38.9886,39.0186,38.9287,39.0036,243688.0
2016-07-27 09:40:00,52.05,52.05,51.94,51.98,174458.0,39.0111,39.0111,38.9287,38.9587,174458.0
2016-07-27 09:45:00,51.97,52.03,51.9,51.96,214668.0,38.9512,38.9961,38.8987,38.9437,214668.0
2016-07-27 09:50:00,51.96,52.02,51.95,51.99,145770.0,38.9437,38.9886,38.9362,38.9662,145770.0
2016-07-27 09:55:00,51.98,52.0,51.94,51.96,126148.0,38.9587,38.9736,38.9287,38.9437,126148.0
2016-07-27 10:00:00,51.95,52.0,51.95,51.95,135001.0,38.9362,38.9736,38.9362,38.9362,135001.0
2016-07-27 10:05:00,51.95,52.0,51.94,51.97,186126.0,38.9362,38.9736,38.9287,38.9512,186126.0
2016-07-27 10:10:00,51.97,51.98,51.9,51.9,278733.0,38.9512,38.9587,38.8987,38.8987,278733.0
2016-07-27 10:15:00,51.91,51.91,51.79,51.8,179477.0,38.9062,38.9062,38.8163,38.8237,179477.0
2016-07-27 10:20:00,51.8,51.82,51.73,51.75,337053.0,38.8237,38.8387,38.7713,38.7863,337053.0
2016-07-27 10:25:00,51.75,51.77,51.7,51.77,193789.0,38.7863,38.8013,38.7488,38.8013,193789.0
2016-07-27 10:30:00,51.76,51.78,51.68,51.7,349589.0,38.7938,38.8088,38.7338,38.7488,349589.0
2016-07-27 10:35:00,51.7,51.75,51.69,51.74,299457.0,38.7488,38.7863,38.7413,38.7788,299457.0
2016-07-27 10:40:00,51.73,51.81,51.72,51.8,378277.0,38.7713,38.8312,38.7638,38.8237,378277.0
2016-07-27 10:45:00,51.8,51.94,51.79,51.93,242632.0,38.8237,38.9287,38.8163,38.9212,242632.0
2016-07-27 10:50:00,51.92,52.0,51.91,51.99,404528.0,38.9137,38.9736,38.9062,38.9662,404528.0
2016-07-27 10:55:00,51.99,52.01,51.92,51.92,510649.0,38.9662,38.9811,38.9137,38.9137,510649.0
2016-07-27 11:00:00,51.92,51.92,51.87,51.87,73374.0,38.9137,38.9137,38.8762,38.8762,73374.0
2016-07-27 11:05:00,51.88,51.89,51.84,51.84,84710.0,38.8837,38.8912,38.8537,38.8537,84710.0
2016-07-27 11:10:00,51.85,51.85,51.82,51.83,89345.0,38.8612,38.8612,38.8387,38.8462,89345.0
2016-07-27 11:15:00,51.82,51.82,51.78,51.8,94014.0,38.8387,38.8387,38.8088,38.8237,94014.0
2016-07-27 11:20:00,51.78,51.8,51.76,51.8,109484.0,38.8088,38.8237,38.7938,38.8237,109484.0
2016-07-27 11:25:00,51.8,51.88,51.8,51.87,143410.0,38.8237,38.8837,38.8237,38.8762,143410.0
2016-07-27 11:30:00,51.86,51.86,51.82,51.84,97110.0,38.8687,38.8687,38.8387,38.8537,97110.0
2016-07-27 11:35:00,51.84,51.86,51.79,51.8,54213.0,38.8537,38.8687,38.8163,38.8237,54213.0
2016-07-27 11:40:00,51.8,51.83,51.78,51.8,64593.0,38.8237,38.8462,38.8088,38.8237,64593.0
2016-07-27 11:45:00,51.79,51.8,51.73,51.77,109787.0,38.8163,38.8237,38.7713,38.8013,109787.0
2016-07-27 11:50:00,51.77,51.79,51.75,51.76,59222.0,38.8013,38.8163,38.7863,38.7938,59222.0
2016-07-27 11:55:00,51.75,51.77,51.7,51.72,61574.0,38.7863,38.8013,38.7488,38.7638,61574.0
2016-07-27 12:00:00,51.72,51.76,51.7,51.74,186290.0,38.7638,38.7938,38.7488,38.7788,186290.0
2016-07-27 12:05:00,51.74,51.74,51.73,51.74,66538.0,38.7788,38.7788,38.7713,38.7788,66538.0
2016-07-27 12:10:00,51.74,51.78,51.73,51.77,121968.0,38.7788,38.8088,38.7713,38.8013,121968.0
2016-07-27 12:15:00,51.76,51.81,51.76,51.8,39927.0,38.7938,38.8312,38.7938,38.8237,39927.0
2016-07-27 12:20:00,51.8,51.82,51.75,51.75,116388.0,38.8237,38.8387,38.7863,38.7863,116388.0
2016-07-27 12:25:00,51.75,51.77,51.73,51.73,66978.0,38.7863,38.8013,38.7713,38.7713,66978.0
2016-07-27 12:30:00,51.73,51.75,51.7,51.72,97207.0,38.7713,38.7863,38.7488,38.7638,97207.0
2016-07-27 12:35:00,51.72,51.73,51.71,51.72,55581.0,38.7638,38.7713,38.7563,38.7638,55581.0
2016-07-27 12:40:00,51.72,51.76,51.71,51.75,73356.0,38.7638,38.7938,38.7563,38.7863,73356.0
2016-07-27 12:45:00,51.76,51.76,51.71,51.71,65858.0,38.7938,38.7938,38.7563,38.7563,65858.0
2016-07-27 12:50:00,51.7,51.71,51.63,51.64,81869.0,38.7488,38.7563,38.6963,38.7038,81869.0
2016-07-27 12:55:00,51.65,51.68,51.64,51.66,186994.0,38.7113,38.7338,38.7038,38.7188,186994.0
2016-07-27 13:00:00,51.66,51.68,51.62,51.62,146221.0,38.7188,38.7338,38.6888,38.6888,146221.0
2016-07-27 13:05:00,51.61,51.61,51.58,51.61,112465.0,38.6813,38.6813,38.6589,38.6813,112465.0
2016-07-27 13:10:00,51.61,51.61,51.57,51.6,81249.0,38.6813,38.6813,38.6514,38.6738,81249.0
2016-07-27 13:15:00,51.59,51.6,51.55,51.57,203061.0,38.6664,38.6738,38.6364,38.6514,203061.0
2016-07-27 13:20:00,51.57,51.59,51.56,51.59,107545.0,38.6514,38.6664,38.6439,38.6664,107545.0
2016-07-27 13:25:00,51.59,51.59,51.56,51.58,175126.0,38.6664,38.6664,38.6439,38.6589,175126.0
2016-07-27 13:30:00,51.58,51.59,51.56,51.59,145122.0,38.6589,38.6664,38.6439,38.6664,145122.0
2016-07-27 13:35:00,51.59,51.61,51.58,51.61,154021.0,38.6664,38.6813,38.6589,38.6813,154021.0
2016-07-27 13:40:00,51.61,51.64,51.6,51.64,87962.0,38.6813,38.7038,38.6738,38.7038,87962.0
2016-07-27 13:45:00,51.63,51.68,51.63,51.66,69704.0,38.6963,38.7338,38.6963,38.7188,69704.0
2016-07-27 13:50:00,51.65,51.66,51.59,51.6,83980.0,38.7113,38.7188,38.6664,38.6738,83980.0
2016-07-27 13:55:00,51.59,51.61,51.54,51.55,612691.0,38.6664,38.6813,38.6289,38.6364,612691.0
2016-07-27 14:00:00,51.54,51.54,51.16,51.26,2231421.0,38.6289,38.6289,38.3441,38.419,2231421.0
2016-07-27 14:05:00,51.25,51.46,51.23,51.41,1393029.0,38.4115,38.5689,38.3965,38.5314,1393029.0
2016-07-27 14:10:00,51.42,51.8,51.42,51.77,1496188.0,38.5389,38.8237,38.5389,38.8013,1496188.0
2016-07-27 14:15:00,51.77,51.95,51.77,51.84,908891.0,38.8013,38.9362,38.8013,38.8537,908891.0
2016-07-27 14:20:00,51.84,51.93,51.82,51.83,286893.0,38.8537,38.9212,38.8387,38.8462,286893.0
2016-07-27 14:25:00,51.83,51.86,51.79,51.81,249767.0,38.8462,38.8687,38.8163,38.8312,249767.0
2016-07-27 14:30:00,51.81,51.89,51.78,51.87,146691.0,38.8312,38.8912,38.8088,38.8762,146691.0
2016-07-27 14:35:00,51.85,51.89,51.8,51.82,399975.0,38.8612,38.8912,38.8237,38.8387,399975.0
2016-07-27 14:40:00,51.82,51.83,51.73,51.8,451327.0,38.8387,38.8462,38.7713,38.8237,451327.0
2016-07-27 14:45:00,51.8,51.8,51.74,51.77,136440.0,38.8237,38.8237,38.7788,38.8013,136440.0
2016-07-27 14:50:00,51.77,51.79,51.75,51.76,155732.0,38.8013,38.8163,38.7863,38.7938,155732.0
2016-07-27 14:55:00,51.77,51.77,51.73,51.74,137879.0,38.8013,38.8013,38.7713,38.7788,137879.0
2016-07-27 15:00:00,51.75,51.76,51.74,51.74,168785.0,38.7863,38.7938,38.7788,38.7788,168785.0
2016-07-27 15:05:00,51.73,51.76,51.7,51.73,204357.0,38.7713,38.7938,38.7488,38.7713,204357.0
2016-07-27 15:10:00,51.73,51.75,51.7,51.73,120190.0,38.7713,38.7863,38.7488,38.7713,120190.0
2016-07-27 15:15:00,51.73,51.81,51.72,51.8,247213.0,38.7713,38.8312,38.7638,38.8237,247213.0
2016-07-27 15:20:00,51.8,51.8,51.76,51.77,170550.0,38.8237,38.8237,38.7938,38.8013,170550.0
2016-07-27 15:25:00,51.77,51.78,51.7,51.7,247520.0,38.8013,38.8088,38.7488,38.7488,247520.0
2016-07-27 15:30:00,51.71,51.72,51.68,51.72,325454.0,38.7563,38.7638,38.7338,38.7638,325454.0
2016-07-27 15:35:00,51.71,51.71,51.65,51.68,335059.0,38.7563,38.7563,38.7113,38.7338,335059.0
2016-07-27 15:40:00,51.67,51.7,51.65,51.66,264601.0,38.7263,38.7488,38.7113,38.7188,264601.0
2016-07-27 15:45:00,51.65,51.65,51.57,51.58,393736.0,38.7113,38.7113,38.6514,38.6589,393736.0
2016-07-27 15:50:00,51.58,51.62,51.58,51.61,323960.0,38.6589,38.6888,38.6589,38.6813,323960.0
2016-07-27 15:55:00,51.6,51.63,51.59,51.62,786609.0,38.6738,38.6963,38.6664,38.6888,786609.0
2016-07-28 09:30:00,51.55,51.69,51.46,51.57,601553.0,38.6364,38.7413,38.5689,38.6514,601553.0
2016-07-28 09:35:00,51.57,51.67,51.54,51.63,419647.0,38.6514,38.7263,38.6289,38.6963,419647.0
2016-07-28 09:40:00,51.63,51.78,51.6,51.73,479095.0,38.6963,38.8088,38.6738,38.7713,479095.0
2016-07-28 09:45:00,51.73,51.74,51.62,51.66,282335.0,38.7713,38.7788,38.6888,38.7188,282335.0
2016-07-28 09:50:00,51.67,51.69,51.57,51.64,246609.0,38.7263,38.7413,38.6514,38.7038,246609.0
2016-07-28 09:55:00,51.64,51.74,51.62,51.74,160166.0,38.7038,38.7788,38.6888,38.7788,160166.0
2016-07-28 10:00:00,51.74,51.76,51.71,51.75,192454.0,38.7788,38.7938,38.7563,38.7863,192454.0
2016-07-28 10:05:00,51.74,51.75,51.66,51.66,170299.0,38.7788,38.7863,38.7188,38.7188,170299.0
2016-07-28 10:10:00,51.67,51.68,51.6,51.61,97292.0,38.7263,38.7338,38.6738,38.6813,97292.0
2016-07-28 10:15:00,51.61,51.63,51.54,51.56,136600.0,38.6813,38.6963,38.6289,38.6439,136600.0
2016-07-28 10:20:00,51.56,51.6,51.54,51.6,136686.0,38.6439,38.6738,38.6289,38.6738,136686.0
2016-07-28 10:25:00,51.6,51.65,51.59,51.65,95383.0,38.6738,38.7113,38.6664,38.7113,95383.0
2016-07-28 10:30:00,51.65,51.65,51.58,51.63,120054.0,38.7113,38.7113,38.6589,38.6963,120054.0
2016-07-28 10:35:00,51.63,51.66,51.6,51.61,121511.0,38.6963,38.7188,38.6738,38.6813,121511.0
2016-07-28 10:40:00,51.61,51.66,51.59,51.65,93661.0,38.6813,38.7188,38.6664,38.7113,93661.0
2016-07-28 10:45:00,51.66,51.67,51.59,51.61,122368.0,38.7188,38.7263,38.6664,38.6813,122368.0
2016-07-28 10:50:00,51.61,51.65,51.59,51.64,152288.0,38.6813,38.7113,38.6664,38.7038,152288.0
2016-07-28 10:55:00,51.64,51.69,51.62,51.68,177614.0,38.7038,38.7413,38.6888,38.7338,177614.0
2016-07-28 11:00:00,51.68,51.79,51.68,51.76,226424.0,38.7338,38.8163,38.7338,38.7938,226424.0
2016-07-28 11:05:00,51.76,51.78,51.75,51.75,204964.0,38.7938,38.8088,38.7863,38.7863,204964.0
2016-07-28 11:10:00,51.75,51.77,51.73,51.74,271270.0,38.7863,38.8013,38.7713,38.7788,271270.0
2016-07-28 11:15:00,51.74,51.75,51.73,51.73,69416.0,38.7788,38.7863,38.7713,38.7713,69416.0
2016-07-28 11:20:00,51.73,51.8,51.72,51.76,61090.0,38.7713,38.8237,38.7638,38.7938,61090.0
2016-07-28 11:25:00,51.77,51.77,51.74,51.75,32951.0,38.8013,38.8013,38.7788,38.7863,32951.0
2016-07-28 11:30:00,51.75,51.77,51.7,51.7,65172.0,38.7863,38.8013,38.7488,38.7488,65172.0
2016-07-28 11:35:00,51.7,51.72,51.67,51.7,124503.0,38.7488,38.7638,38.7263,38.7488,124503.0
2016-07-28 11:40:00,51.69,51.71,51.67,51.71,61054.0,38.7413,38.7563,38.7263,38.7563,61054.0
2016-07-28 11:45:00,51.71,51.75,51.69,51.75,62007.0,38.7563,38.7863,38.7413,38.7863,62007.0
2016-07-28 11:50:00,51.75,51.76,51.7,51.7,39245.0,38.7863,38.7938,38.7488,38.7488,39245.0
2016-07-28 11:55:00,51.71,51.72,51.65,51.66,34904.0,38.7563,38.7638,38.7113,38.7188,34904.0
2016-07-28 12:00:00,51.66,51.68,51.65,51.67,64364.0,38.7188,38.7338,38.7113,38.7263,64364.0
2016-07-28 12:05:00,51.67,51.68,51.65,51.67,39419.0,38.7263,38.7338,38.7113,38.7263,39419.0
2016-07-28 12:10:00,51.68,51.73,51.66,51.69,82642.0,38.7338,38.7713,38.7188,38.7413,82642.0
2016-07-28 12:15:00,51.69,51.69,51.67,51.68,32414.0,38.7413,38.7413,38.7263,38.7338,32414.0
2016-07-28 12:20:00,51.69,51.69,51.63,51.66,81716.0,38.7413,38.7413,38.6963,38.7188,81716.0
2016-07-28 12:25:00,51.65,51.67,51.62,51.67,252798.0,38.7113,38.7263,38.6888,38.7263,252798.0
2016-07-28 12:30:00,51.67,51.69,51.67,51.69,28723.0,38.7263,38.7413,38.7263,38.7413,28723.0
2016-07-28 12:35:00,51.68,51.69,51.66,51.67,17294.0,38.7338,38.7413,38.7188,38.7263,17294.0
2016-07-28 12:40:00,51.66,51.71,51.65,51.71,55602.0,38.7188,38.7563,38.7113,38.7563,55602.0
2016-07-28 12:45:00,51.7,51.72,51.7,51.7,34156.0,38.7488,38.7638,38.7488,38.7488,34156.0
2016-07-28 12:50:00,51.7,51.73,51.7,51.7,36605.0,38.7488,38.7713,38.7488,38.7488,36605.0
2016-07-28 12:55:00,51.7,51.75,51.7,51.75,81998.0,38.7488,38.7863,38.7488,38.7863,81998.0
2016-07-28 13:00:00,51.75,51.75,51.73,51.73,12962.0,38.7863,38.7863,38.7713,38.7713,12962.0
2016-07-28 13:05:00,51.74,51.77,51.73,51.77,52874.0,38.7788,38.8013,38.7713,38.8013,52874.0
2016-07-28 13:10:00,51.77,51.77,51.74,51.76,21379.0,38.8013,38.8013,38.7788,38.7938,21379.0
2016-07-28 13:15:00,51.76,51.78,51.74,51.78,25277.0,38.7938,38.8088,38.7788,38.8088,25277.0
2016-07-28 13:20:00,51.77,51.78,51.73,51.74,39369.0,38.8013,38.8088,38.7713,38.7788,39369.0
2016-07-28 13:25:00,51.74,51.78,51.73,51.78,49666.0,38.7788,38.8088,38.7713,38.8088,49666.0
2016-07-28 13:30:00,51.78,51.79,51.74,51.75,64228.0,38.8088,38.8163,38.7788,38.7863,64228.0
2016-07-28 13:35:00,51.76,51.77,51.75,51.77,25066.0,38.7938,38.8013,38.7863,38.8013,25066.0
2016-07-28 13:40:00,51.77,51.79,51.73,51.75,48792.0,38.8013,38.8163,38.7713,38.7863,48792.0
2016-07-28 13:45:00,51.75,51.79,51.74,51.78,34040.0,38.7863,38.8163,38.7788,38.8088,34040.0
2016-07-28 13:50:00,51.78,51.8,51.75,51.76,113372.0,38.8088,38.8237,38.7863,38.7938,113372.0
2016-07-28 13:55:00,51.75,51.77,51.74,51.77,168933.0,38.7863,38.8013,38.7788,38.8013,168933.0
2016-07-28 14:00:00,51.77,51.78,51.74,51.75,43353.0,38.8013,38.8088,38.7788,38.7863,43353.0
2016-07-28 14:05:00,51.75,51.76,51.73,51.75,39376.0,38.7863,38.7938,38.7713,38.7863,39376.0
2016-07-28 14:10:00,51.76,51.78,51.73,51.73,31699.0,38.7938,38.8088,38.7713,38.7713,31699.0
2016-07-28 14:15:00,51.74,51.77,51.72,51.76,61695.0,38.7788,38.8013,38.7638,38.7938,61695.0
2016-07-28 14:20:00,51.76,51.79,51.75,51.79,44232.0,38.7938,38.8163,38.7863,38.8163,44232.0
2016-07-28 14:25:00,51.79,51.8,51.74,51.75,55494.0,38.8163,38.8237,38.7788,38.7863,55494.0
2016-07-28 14:30:00,51.75,51.78,51.74,51.78,81296.0,38.7863,38.8088,38.7788,38.8088,81296.0
2016-07-28 14:35:00,51.78,51.81,51.77,51.79,50186.0,38.8088,38.8312,38.8013,38.8163,50186.0
2016-07-28 14:40:00,51.79,51.81,51.78,51.8,54450.0,38.8163,38.8312,38.8088,38.8237,54450.0
2016-07-28 14:45:00,51.79,51.8,51.76,51.76,53733.0,38.8163,38.8237,38.7938,38.7938,53733.0
2016-07-28 14:50:00,51.76,51.8,51.76,51.79,92514.0,38.7938,38.8237,38.7938,38.8163,92514.0
2016-07-28 14:55:00,51.79,51.8,51.76,51.77,40150.0,38.8163,38.8237,38.7938,38.8013,40150.0
2016-07-28 15:00:00,51.77,51.82,51.77,51.82,44408.0,38.8013,38.8387,38.8013,38.8387,44408.0
2016-07-28 15:05:00,51.81,51.82,51.79,51.79,39426.0,38.8312,38.8387,38.8163,38.8163,39426.0
2016-07-28 15:10:00,51.8,51.81,51.79,51.8,49902.0,38.8237,38.8312,38.8163,38.8237,49902.0
2016-07-28 15:15:00,51.8,51.81,51.78,51.8,53973.0,38.8237,38.8312,38.8088,38.8237,53973.0
2016-07-28 15:20:00,51.8,51.83,51.79,51.8,69037.0,38.8237,38.8462,38.8163,38.8237,69037.0
2016-07-28 15:25:00,51.79,51.84,51.79,51.84,77815.0,38.8163,38.8537,38.8163,38.8537,77815.0
2016-07-28 15:30:00,51.84,51.9,51.83,51.88,239235.0,38.8537,38.8987,38.8462,38.8837,239235.0
2016-07-28 15:35:00,51.88,51.88,51.86,51.87,52528.0,38.8837,38.8837,38.8687,38.8762,52528.0
2016-07-28 15:40:00,51.87,51.89,51.86,51.88,150066.0,38.8762,38.8912,38.8687,38.8837,150066.0
2016-07-28 15:45:00,51.88,51.89,51.86,51.87,137861.0,38.8837,38.8912,38.8687,38.8762,137861.0
2016-07-28 15:50:00,51.86,51.87,51.85,51.85,219784.0,38.8687,38.8762,38.8612,38.8612,219784.0
2016-07-28 15:55:00,51.85,51.86,51.78,51.79,337746.0,38.8612,38.8687,38.8088,38.8163,337746.0
2016-07-29 09:30:00,51.82,51.97,51.73,51.95,326274.0,38.8387,38.9512,38.7713,38.9362,326274.0
2016-07-29 09:35:00,51.95,52.04,51.95,51.97,222344.0,38.9362,39.0036,38.9362,38.9512,222344.0
2016-07-29 09:40:00,51.97,51.97,51.78,51.81,248987.0,38.9512,38.9512,38.8088,38.8312,248987.0
2016-07-29 09:45:00,51.81,51.83,51.77,51.81,494916.0,38.8312,38.8462,38.8013,38.8312,494916.0
2016-07-29 09:50:00,51.8,51.86,51.79,51.79,170296.0,38.8237,38.8687,38.8163,38.8163,170296.0
2016-07-29 09:55:00,51.79,51.85,51.77,51.84,175879.0,38.8163,38.8612,38.8013,38.8537,175879.0
2016-07-29 10:00:00,51.83,51.95,51.81,51.95,976224.0,38.8462,38.9362,38.8312,38.9362,976224.0
2016-07-29 10:05:00,51.95,51.96,51.9,51.94,227211.0,38.9362,38.9437,38.8987,38.9287,227211.0
2016-07-29 10:10:00,51.94,51.97,51.9,51.95,190616.0,38.9287,38.9512,38.8987,38.9362,190616.0
2016-07-29 10:15:00,51.95,51.99,51.92,51.92,245494.0,38.9362,38.9662,38.9137,38.9137,245494.0
2016-07-29 10:20:00,51.92,51.94,51.91,51.93,439518.0,38.9137,38.9287,38.9062,38.9212,439518.0
2016-07-29 10:25:00,51.93,51.97,51.93,51.97,293978.0,38.9212,38.9512,38.9212,38.9512,293978.0
2016-07-29 10:30:00,51.97,52.02,51.96,52.02,115669.0,38.9512,38.9886,38.9437,38.9886,115669.0
2016-07-29 10:35:00,52.01,52.02,51.97,51.99,123919.0,38.9811,38.9886,38.9512,38.9662,123919.0
2016-07-29 10:40:00,51.99,52.02,51.98,52.01,250721.0,38.9662,38.9886,38.9587,38.9811,250721.0
2016-07-29 10:45:00,52.0,52.04,52.0,52.02,277495.0,38.9736,39.0036,38.9736,38.9886,277495.0
2016-07-29 10:50:00,52.02,52.05,52.01,52.05,241280.0,38.9886,39.0111,38.9811,39.0111,241280.0
2016-07-29 10:55:00,52.04,52.08,52.04,52.05,124907.0,39.0036,39.0336,39.0036,39.0111,124907.0
2016-07-29 11:00:00,52.05,52.06,52.01,52.03,182668.0,39.0111,39.0186,38.9811,38.9961,182668.0
2016-07-29 11:05:00,52.04,52.05,52.01,52.03,145681.0,39.0036,39.0111,38.9811,38.9961,145681.0
2016-07-29 11:10:00,52.02,52.03,51.99,52.0,42341.0,38.9886,38.9961,38.9662,38.9736,42341.0
2016-07-29 11:15:00,52.0,52.02,51.97,51.98,60894.0,38.9736,38.9886,38.9512,38.9587,60894.0
2016-07-29 11:20:00,51.97,52.04,51.97,52.03,91723.0,38.9512,39.0036,38.9512,38.9961,91723.0
2016-07-29 11:25:00,52.03,52.07,52.01,52.04,136516.0,38.9961,39.0261,38.9811,39.0036,136516.0
2016-07-29 11:30:00,52.04,52.06,52.03,52.05,165320.0,39.0036,39.0186,38.9961,39.0111,165320.0
2016-07-29 11:35:00,52.06,52.16,52.05,52.16,279696.0,39.0186,39.0936,39.0111,39.0936,279696.0
2016-07-29 11:40:00,52.16,52.2,52.14,52.19,545365.0,39.0936,39.1235,39.0786,39.116,545365.0
2016-07-29 11:45:00,52.2,52.22,52.19,52.22,130715.0,39.1235,39.1385,39.116,39.1385,130715.0
2016-07-29 11:50:00,52.23,52.24,52.18,52.2,275001.0,39.146,39.1535,39.1086,39.1235,275001.0
2016-07-29 11:55:00,52.2,52.22,52.19,52.2,67752.0,39.1235,39.1385,39.116,39.1235,67752.0
2016-07-29 12:00:00,52.2,52.24,52.19,52.24,47062.0,39.1235,39.1535,39.116,39.1535,47062.0
2016-07-29 12:05:00,52.24,52.29,52.24,52.26,55042.0,39.1535,39.191,39.1535,39.1685,55042.0
2016-07-29 12:10:00,52.27,52.27,52.21,52.23,52042.0,39.176,39.176,39.131,39.146,52042.0
2016-07-29 12:15:00,52.23,52.23,52.21,52.21,56251.0,39.146,39.146,39.131,39.131,56251.0
2016-07-29 12:20:00,52.21,52.22,52.16,52.17,101467.0,39.131,39.1385,39.0936,39.1011,101467.0
2016-07-29 12:25:00,52.17,52.2,52.16,52.19,53998.0,39.1011,39.1235,39.0936,39.116,53998.0
2016-07-29 12:30:00,52.18,52.19,52.17,52.18,37262.0,39.1086,39.116,39.1011,39.1086,37262.0
2016-07-29 12:35:00,52.18,52.18,52.14,52.16,118885.0,39.1086,39.1086,39.0786,39.0936,118885.0
2016-07-29 12:40:00,52.15,52.17,52.13,52.15,119455.0,39.0861,39.1011,39.0711,39.0861,119455.0
2016-07-29 12:45:00,52.15,52.16,52.13,52.15,65442.0,39.0861,39.0936,39.0711,39.0861,65442.0
2016-07-29 12:50:00,52.15,52.16,52.14,52.15,40972.0,39.0861,39.0936,39.0786,39.0861,40972.0
2016-07-29 12:55:00,52.15,52.18,52.15,52.17,183119.0,39.0861,39.1086,39.0861,39.1011,183119.0
2016-07-29 13:00:00,52.18,52.18,52.15,52.16,37641.0,39.1086,39.1086,39.0861,39.0936,37641.0
2016-07-29 13:05:00,52.16,52.18,52.15,52.15,122876.0,39.0936,39.1086,39.0861,39.0861,122876.0
2016-07-29 13:10:00,52.15,52.17,52.13,52.15,67401.0,39.0861,39.1011,39.0711,39.0861,67401.0
2016-07-29 13:15:00,52.15,52.16,52.12,52.13,31230.0,39.0861,39.0936,39.0636,39.0711,31230.0
2016-07-29 13:20:00,52.13,52.17,52.12,52.16,55300.0,39.0711,39.1011,39.0636,39.0936,55300.0
2016-07-29 13:25:00,52.16,52.18,52.15,52.17,151947.0,39.0936,39.1086,39.0861,39.1011,151947.0
2016-07-29 13:30:00,52.17,52.17,52.11,52.13,43675.0,39.1011,39.1011,39.0561,39.0711,43675.0
2016-07-29 13:35:00,52.14,52.14,52.12,52.13,22676.0,39.0786,39.0786,39.0636,39.0711,22676.0
2016-07-29 13:40:00,52.12,52.13,52.09,52.11,38342.0,39.0636,39.0711,39.0411,39.0561,38342.0
2016-07-29 13:45:00,52.11,52.13,52.1,52.13,41157.0,39.0561,39.0711,39.0486,39.0711,41157.0
2016-07-29 13:50:00,52.13,52.15,52.12,52.14,120198.0,39.0711,39.0861,39.0636,39.0786,120198.0
2016-07-29 13:55:00,52.15,52.17,52.14,52.14,65733.0,39.0861,39.1011,39.0786,39.0786,65733.0
2016-07-29 14:00:00,52.15,52.15,52.12,52.13,47442.0,39.0861,39.0861,39.0636,39.0711,47442.0
2016-07-29 14:05:00,52.13,52.17,52.12,52.16,42575.0,39.0711,39.1011,39.0636,39.0936,42575.0
2016-07-29 14:10:00,52.17,52.2,52.15,52.19,151975.0,39.1011,39.1235,39.0861,39.116,151975.0
2016-07-29 14:15:00,52.18,52.19,52.17,52.18,37847.0,39.1086,39.116,39.1011,39.1086,37847.0
2016-07-29 14:20:00,52.18,52.19,52.16,52.19,66321.0,39.1086,39.116,39.0936,39.116,66321.0
2016-07-29 14:25:00,52.2,52.22,52.19,52.21,56704.0,39.1235,39.1385,39.116,39.131,56704.0
2016-07-29 14:30:00,52.21,52.21,52.15,52.15,44559.0,39.131,39.131,39.0861,39.0861,44559.0
2016-07-29 14:35:00,52.15,52.16,52.11,52.16,256382.0,39.0861,39.0936,39.0561,39.0936,256382.0
2016-07-29 14:40:00,52.15,52.16,52.13,52.14,74070.0,39.0861,39.0936,39.0711,39.0786,74070.0
2016-07-29 14:45:00,52.13,52.14,52.12,52.14,41900.0,39.0711,39.0786,39.0636,39.0786,41900.0
2016-07-29 14:50:00,52.14,52.17,52.13,52.16,95443.0,39.0786,39.1011,39.0711,39.0936,95443.0
2016-07-29 14:55:00,52.16,52.17,52.13,52.16,110524.0,39.0936,39.1011,39.0711,39.0936,110524.0
2016-07-29 15:00:00,52.16,52.17,52.13,52.14,74912.0,39.0936,39.1011,39.0711,39.0786,74912.0
2016-07-29 15:05:00,52.15,52.15,52.12,52.14,68327.0,39.0861,39.0861,39.0636,39.0786,68327.0
2016-07-29 15:10:00,52.14,52.16,52.11,52.12,103866.0,39.0786,39.0936,39.0561,39.0636,103866.0
2016-07-29 15:15:00,52.12,52.13,52.09,52.1,68355.0,39.0636,39.0711,39.0411,39.0486,68355.0
2016-07-29 15:20:00,52.11,52.12,52.1,52.12,71715.0,39.0561,39.0636,39.0486,39.0636,71715.0
2016-07-29 15:25:00,52.11,52.13,52.1,52.12,102088.0,39.0561,39.0711,39.0486,39.0636,102088.0
2016-07-29 15:30:00,52.11,52.12,52.08,52.1,181264.0,39.0561,39.0636,39.0336,39.0486,181264.0
2016-07-29 15:35:00,52.1,52.1,52.04,52.07,198832.0,39.0486,39.0486,39.0036,39.0261,198832.0
2016-07-29 15:40:00,52.07,52.15,52.07,52.15,408790.0,39.0261,39.0861,39.0261,39.0861,408790.0
2016-07-29 15:45:00,52.15,52.22,52.15,52.22,503154.0,39.0861,39.1385,39.0861,39.1385,503154.0
2016-07-29 15:50:00,52.22,52.22,52.15,52.15,398618.0,39.1385,39.1385,39.0861,39.0861,398618.0
2016-07-29 15:55:00,52.16,52.21,52.13,52.14,1410752.0,39.0936,39.131,39.0711,39.0786,1410752.0
2016-08-01 09:30:00,51.86,52.27,51.86,52.12,669204.0,38.8687,39.176,38.8687,39.0636,669204.0
2016-08-01 09:35:00,52.12,52.16,51.99,52.02,415453.0,39.0636,39.0936,38.9662,38.9886,415453.0
2016-08-01 09:40:00,52.02,52.07,51.96,52.02,317580.0,38.9886,39.0261,38.9437,38.9886,317580.0
2016-08-01 09:45:00,52.02,52.05,51.98,51.99,221818.0,38.9886,39.0111,38.9587,38.9662,221818.0
2016-08-01 09:50:00,52.0,52.06,51.96,52.05,192012.0,38.9736,39.0186,38.9437,39.0111,192012.0
2016-08-01 09:55:00,52.05,52.13,52.03,52.11,166369.0,39.0111,39.0711,38.9961,39.0561,166369.0
2016-08-01 10:00:00,52.11,52.12,52.0,52.02,364163.0,39.0561,39.0636,38.9736,38.9886,364163.0
2016-08-01 10:05:00,52.01,52.08,51.99,52.04,450179.0,38.9811,39.0336,38.9662,39.0036,450179.0
2016-08-01 10:10:00,52.04,52.1,52.0,52.1,386116.0,39.0036,39.0486,38.9736,39.0486,386116.0
2016-08-01 10:15:00,52.1,52.17,52.09,52.14,139708.0,39.0486,39.1011,39.0411,39.0786,139708.0
2016-08-01 10:20:00,52.15,52.18,52.11,52.16,279780.0,39.0861,39.1086,39.0561,39.0936,279780.0
2016-08-01 10:25:00,52.16,52.2,52.14,52.15,281005.0,39.0936,39.1235,39.0786,39.0861,281005.0
2016-08-01 10:30:00,52.16,52.19,52.15,52.18,202164.0,39.0936,39.116,39.0861,39.1086,202164.0
2016-08-01 10:35:00,52.18,52.24,52.17,52.24,240721.0,39.1086,39.1535,39.1011,39.1535,240721.0
2016-08-01 10:40:00,52.24,52.24,52.2,52.22,69162.0,39.1535,39.1535,39.1235,39.1385,69162.0
2016-08-01 10:45:00,52.21,52.23,52.2,52.2,144432.0,39.131,39.146,39.1235,39.1235,144432.0
2016-08-01 10:50:00,52.2,52.22,52.17,52.18,128575.0,39.1235,39.1385,39.1011,39.1086,128575.0
2016-08-01 10:55:00,52.18,52.22,52.16,52.18,123273.0,39.1086,39.1385,39.0936,39.1086,123273.0
2016-08-01 11:00:00,52.18,52.21,52.17,52.18,117430.0,39.1086,39.131,39.1011,39.1086,117430.0
2016-08-01 11:05:00,52.18,52.21,52.17,52.2,126578.0,39.1086,39.131,39.1011,39.1235,126578.0
2016-08-01 11:10:00,52.2,52.21,52.14,52.16,157346.0,39.1235,39.131,39.0786,39.0936,157346.0
2016-08-01 11:15:00,52.17,52.17,52.11,52.12,78214.0,39.1011,39.1011,39.0561,39.0636,78214.0
2016-08-01 11:20:00,52.12,52.15,52.12,52.15,62485.0,39.0636,39.0861,39.0636,39.0861,62485.0
2016-08-01 11:25:00,52.15,52.18,52.14,52.15,163963.0,39.0861,39.1086,39.0786,39.0861,163963.0
2016-08-01 11:30:00,52.15,52.17,52.12,52.15,112887.0,39.0861,39.1011,39.0636,39.0861,112887.0
2016-08-01 11:35:00,52.14,52.21,52.14,52.21,73945.0,39.0786,39.131,39.0786,39.131,73945.0
2016-08-01 11:40:00,52.2,52.21,52.17,52.2,36608.0,39.1235,39.131,39.1011,39.1235,36608.0
2016-08-01 11:45:00,52.2,52.22,52.19,52.2,45217.0,39.1235,39.1385,39.116,39.1235,45217.0
2016-08-01 11:50:00,52.19,52.2,52.17,52.18,66912.0,39.116,39.1235,39.1011,39.1086,66912.0
2016-08-01 11:55:00,52.18,52.2,52.17,52.19,70590.0,39.1086,39.1235,39.1011,39.116,70590.0
2016-08-01 12:00:00,52.19,52.21,52.18,52.2,67698.0,39.116,39.131,39.1086,39.1235,67698.0
2016-08-01 12:05:00,52.21,52.21,52.16,52.17,58285.0,39.131,39.131,39.0936,39.1011,58285.0
2016-08-01 12:10:00,52.17,52.17,52.1,52.11,119234.0,39.1011,39.1011,39.0486,39.0561,119234.0
2016-08-01 12:15:00,52.1,52.12,52.09,52.11,38189.0,39.0486,39.0636,39.0411,39.0561,38189.0
2016-08-01 12:20:00,52.11,52.12,52.08,52.12,43672.0,39.0561,39.0636,39.0336,39.0636,43672.0
2016-08-01 12:25:00,52.12,52.17,52.11,52.17,39574.0,39.0636,39.1011,39.0561,39.1011,39574.0
2016-08-01 12:30:00,52.16,52.17,52.13,52.17,73317.0,39.0936,39.1011,39.0711,39.1011,73317.0
2016-08-01 12:35:00,52.18,52.2,52.16,52.2,28763.0,39.1086,39.1235,39.0936,39.1235,28763.0
2016-08-01 12:40:00,52.2,52.21,52.17,52.2,131391.0,39.1235,39.131,39.1011,39.1235,131391.0
2016-08-01 12:45:00,52.2,52.23,52.19,52.23,54745.0,39.1235,39.146,39.116,39.146,54745.0
2016-08-01 12:50:00,52.22,52.23,52.19,52.21,42498.0,39.1385,39.146,39.116,39.131,42498.0
2016-08-01 12:55:00,52.21,52.22,52.19,52.2,33597.0,39.131,39.1385,39.116,39.1235,33597.0
2016-08-01 13:00:00,52.2,52.2,52.14,52.15,47171.0,39.1235,39.1235,39.0786,39.0861,47171.0
2016-08-01 13:05:00,52.15,52.18,52.14,52.17,125032.0,39.0861,39.1086,39.0786,39.1011,125032.0
2016-08-01 13:10:00,52.17,52.19,52.15,52.19,71537.0,39.1011,39.116,39.0861,39.116,71537.0
2016-08-01 13:15:00,52.19,52.2,52.18,52.19,16291.0,39.116,39.1235,39.1086,39.116,16291.0
2016-08-01 13:20:00,52.18,52.2,52.16,52.16,70051.0,39.1086,39.1235,39.0936,39.0936,70051.0
2016-08-01 13:25:00,52.16,52.17,52.12,52.14,107940.0,39.0936,39.1011,39.0636,39.0786,107940.0
2016-08-01 13:30:00,52.14,52.14,52.11,52.13,60218.0,39.0786,39.0786,39.0561,39.0711,60218.0
2016-08-01 13:35:00,52.12,52.14,52.11,52.13,49087.0,39.0636,39.0786,39.0561,39.0711,49087.0
2016-08-01 13:40:00,52.12,52.12,52.09,52.11,44099.0,39.0636,39.0636,39.0411,39.0561,44099.0
2016-08-01 13:45:00,52.11,52.11,52.04,52.08,58060.0,39.0561,39.0561,39.0036,39.0336,58060.0
2016-08-01 13:50:00,52.09,52.11,52.08,52.1,36427.0,39.0411,39.0561,39.0336,39.0486,36427.0
2016-08-01 13:55:00,52.11,52.17,52.1,52.16,109334.0,39.0561,39.1011,39.0486,39.0936,109334.0
2016-08-01 14:00:00,52.16,52.19,52.15,52.17,75110.0,39.0936,39.116,39.0861,39.1011,75110.0
2016-08-01 14:05:00,52.17,52.19,52.16,52.17,48677.0,39.1011,39.116,39.0936,39.1011,48677.0
2016-08-01 14:10:00,52.17,52.18,52.12,52.16,71467.0,39.1011,39.1086,39.0636,39.0936,71467.0
2016-08-01 14:15:00,52.16,52.18,52.15,52.17,118252.0,39.0936,39.1086,39.0861,39.1011,118252.0
2016-08-01 14:20:00,52.17,52.21,52.17,52.2,81381.0,39.1011,39.131,39.1011,39.1235,81381.0
2016-08-01 14:25:00,52.2,52.21,52.15,52.17,94623.0,39.1235,39.131,39.0861,39.1011,94623.0
2016-08-01 14:30:00,52.16,52.2,52.15,52.16,71558.0,39.0936,39.1235,39.0861,39.0936,71558.0
2016-08-01 14:35:00,52.17,52.22,52.17,52.19,100555.0,39.1011,39.1385,39.1011,39.116,100555.0
2016-08-01 14:40:00,52.18,52.19,52.12,52.14,107153.0,39.1086,39.116,39.0636,39.0786,107153.0
2016-08-01 14:45:00,52.14,52.2,52.14,52.19,126923.0,39.0786,39.1235,39.0786,39.116,126923.0
2016-08-01 14:50:00,52.19,52.2,52.15,52.17,191049.0,39.116,39.1235,39.0861,39.1011,191049.0
2016-08-01 14:55:00,52.17,52.23,52.17,52.23,63877.0,39.1011,39.146,39.1011,39.146,63877.0
2016-08-01 15:00:00,52.23,52.23,52.19,52.19,161491.0,39.146,39.146,39.116,39.116,161491.0
2016-08-01 15:05:00,52.19,52.22,52.18,52.2,208087.0,39.116,39.1385,39.1086,39.1235,208087.0
2016-08-01 15:10:00,52.19,52.21,52.15,52.15,189656.0,39.116,39.131,39.0861,39.0861,189656.0
2016-08-01 15:15:00,52.16,52.18,52.14,52.16,155893.0,39.0936,39.1086,39.0786,39.0936,155893.0
2016-08-01 15:20:00,52.16,52.18,52.14,52.16,150131.0,39.0936,39.1086,39.0786,39.0936,150131.0
2016-08-01 15:25:00,52.16,52.18,52.14,52.15,157431.0,39.0936,39.1086,39.0786,39.0861,157431.0
2016-08-01 15:30:00,52.15,52.18,52.15,52.16,146573.0,39.0861,39.1086,39.0861,39.0936,146573.0
2016-08-01 15:35:00,52.16,52.17,52.14,52.16,255217.0,39.0936,39.1011,39.0786,39.0936,255217.0
2016-08-01 15:40:00,52.15,52.18,52.14,52.17,204934.0,39.0861,39.1086,39.0786,39.1011,204934.0
2016-08-01 15:45:00,52.17,52.2,52.14,52.14,190536.0,39.1011,39.1235,39.0786,39.0786,190536.0
2016-08-01 15:50:00,52.14,52.15,52.08,52.09,371250.0,39.0786,39.0861,39.0336,39.0411,371250.0
2016-08-01 15:55:00,52.09,52.14,52.06,52.14,445457.0,39.0411,39.0786,39.0186,39.0786,445457.0
2016-08-02 09:30:00,51.88,52.01,51.75,51.76,663666.0,38.8837,38.9811,38.7863,38.7938,663666.0
2016-08-02 09:35:00,51.77,51.83,51.75,51.75,470004.0,38.8013,38.8462,38.7863,38.7863,470004.0
2016-08-02 09:40:00,51.75,51.78,51.71,51.71,557462.0,38.7863,38.8088,38.7563,38.7563,557462.0
2016-08-02 09:45:00,51.71,51.75,51.59,51.61,384822.0,38.7563,38.7863,38.6664,38.6813,384822.0
2016-08-02 09:50:00,51.6,51.74,51.59,51.71,179676.0,38.6738,38.7788,38.6664,38.7563,179676.0
2016-08-02 09:55:00,51.71,51.77,51.68,51.74,128264.0,38.7563,38.8013,38.7338,38.7788,128264.0
2016-08-02 10:00:00,51.74,51.77,51.72,51.73,251818.0,38.7788,38.8013,38.7638,38.7713,251818.0
2016-08-02 10:05:00,51.73,51.73,51.65,51.67,375216.0,38.7713,38.7713,38.7113,38.7263,375216.0
2016-08-02 10:10:00,51.66,51.71,51.66,51.69,340848.0,38.7188,38.7563,38.7188,38.7413,340848.0
2016-08-02 10:15:00,51.69,51.71,51.65,51.66,215028.0,38.7413,38.7563,38.7113,38.7188,215028.0
2016-08-02 10:20:00,51.66,51.68,51.65,51.66,135516.0,38.7188,38.7338,38.7113,38.7188,135516.0
2016-08-02 10:25:00,51.66,51.68,51.63,51.63,225883.0,38.7188,38.7338,38.6963,38.6963,225883.0
2016-08-02 10:30:00,51.63,51.66,51.57,51.58,117466.0,38.6963,38.7188,38.6514,38.6589,117466.0
2016-08-02 10:35:00,51.58,51.71,51.57,51.7,296246.0,38.6589,38.7563,38.6514,38.7488,296246.0
2016-08-02 10:40:00,51.71,51.74,51.69,51.74,271589.0,38.7563,38.7788,38.7413,38.7788,271589.0
2016-08-02 10:45:00,51.73,51.73,51.67,51.68,117048.0,38.7713,38.7713,38.7263,38.7338,117048.0
2016-08-02 10:50:00,51.68,51.75,51.66,51.74,89111.0,38.7338,38.7863,38.7188,38.7788,89111.0
2016-08-02 10:55:00,51.75,51.81,51.73,51.81,200657.0,38.7863,38.8312,38.7713,38.8312,200657.0
2016-08-02 11:00:00,51.81,51.86,51.8,51.82,268439.0,38.8312,38.8687,38.8237,38.8387,268439.0
2016-08-02 11:05:00,51.82,51.95,51.81,51.9,222155.0,38.8387,38.9362,38.8312,38.8987,222155.0
2016-08-02 11:10:00,51.9,51.94,51.9,51.93,92332.0,38.8987,38.9287,38.8987,38.9212,92332.0
2016-08-02 11:15:00,51.94,51.95,51.89,51.95,80336.0,38.9287,38.9362,38.8912,38.9362,80336.0
2016-08-02 11:20:00,51.95,51.97,51.91,51.97,198525.0,38.9362,38.9512,38.9062,38.9512,198525.0
2016-08-02 11:25:00,51.96,51.96,51.85,51.85,77563.0,38.9437,38.9437,38.8612,38.8612,77563.0
2016-08-02 11:30:00,51.85,51.91,51.84,51.86,83487.0,38.8612,38.9062,38.8537,38.8687,83487.0
2016-08-02 11:35:00,51.87,51.91,51.85,51.88,174204.0,38.8762,38.9062,38.8612,38.8837,174204.0
2016-08-02 11:40:00,51.88,51.9,51.86,51.89,143236.0,38.8837,38.8987,38.8687,38.8912,143236.0
2016-08-02 11:45:00,51.9,51.91,51.84,51.86,89673.0,38.8987,38.9062,38.8537,38.8687,89673.0
2016-08-02 11:50:00,51.85,51.86,51.8,51.8,97827.0,38.8612,38.8687,38.8237,38.8237,97827.0
2016-08-02 11:55:00,51.8,51.81,51.71,51.75,768757.0,38.8237,38.8312,38.7563,38.7863,768757.0
2016-08-02 12:00:00,51.74,51.77,51.7,51.73,96212.0,38.7788,38.8013,38.7488,38.7713,96212.0
2016-08-02 12:05:00,51.73,51.73,51.7,51.71,55040.0,38.7713,38.7713,38.7488,38.7563,55040.0
2016-08-02 12:10:00,51.71,51.75,51.7,51.74,79576.0,38.7563,38.7863,38.7488,38.7788,79576.0
2016-08-02 12:15:00,51.74,51.76,51.73,51.75,50940.0,38.7788,38.7938,38.7713,38.7863,50940.0
2016-08-02 12:20:00,51.74,51.76,51.73,51.75,35638.0,38.7788,38.7938,38.7713,38.7863,35638.0
2016-08-02 12:25:00,51.74,51.75,51.72,51.74,38910.0,38.7788,38.7863,38.7638,38.7788,38910.0
2016-08-02 12:30:00,51.73,51.76,51.69,51.75,99749.0,38.7713,38.7938,38.7413,38.7863,99749.0
2016-08-02 12:35:00,51.76,51.76,51.71,51.72,61792.0,38.7938,38.7938,38.7563,38.7638,61792.0
2016-08-02 12:40:00,51.72,51.78,51.7,51.77,132131.0,38.7638,38.8088,38.7488,38.8013,132131.0
2016-08-02 12:45:00,51.77,51.79,51.76,51.76,64181.0,38.8013,38.8163,38.7938,38.7938,64181.0
2016-08-02 12:50:00,51.76,51.79,51.75,51.76,123587.0,38.7938,38.8163,38.7863,38.7938,123587.0
2016-08-02 12:55:00,51.76,51.77,51.73,51.74,50314.0,38.7938,38.8013,38.7713,38.7788,50314.0
2016-08-02 13:00:00,51.74,51.81,51.73,51.78,59509.0,38.7788,38.8312,38.7713,38.8088,59509.0
2016-08-02 13:05:00,51.77,51.8,51.75,51.78,49880.0,38.8013,38.8237,38.7863,38.8088,49880.0
2016-08-02 13:10:00,51.77,51.78,51.74,51.75,33585.0,38.8013,38.8088,38.7788,38.7863,33585.0
2016-08-02 13:15:00,51.75,51.81,51.75,51.8,53118.0,38.7863,38.8312,38.7863,38.8237,53118.0
2016-08-02 13:20:00,51.8,51.84,51.78,51.83,55588.0,38.8237,38.8537,38.8088,38.8462,55588.0
2016-08-02 13:25:00,51.83,51.85,51.81,51.83,261721.0,38.8462,38.8612,38.8312,38.8462,261721.0
2016-08-02 13:30:00,51.83,51.84,51.81,51.83,52014.0,38.8462,38.8537,38.8312,38.8462,52014.0
2016-08-02 13:35:00,51.83,51.86,51.81,51.83,91153.0,38.8462,38.8687,38.8312,38.8462,91153.0
2016-08-02 13:40:00,51.83,51.84,51.82,51.84,20281.0,38.8462,38.8537,38.8387,38.8537,20281.0
2016-08-02 13:45:00,51.84,51.87,51.83,51.85,19760.0,38.8537,38.8762,38.8462,38.8612,19760.0
2016-08-02 13:50:00,51.86,51.87,51.84,51.85,32822.0,38.8687,38.8762,38.8537,38.8612,32822.0
2016-08-02 13:55:00,51.85,51.87,51.84,51.85,31084.0,38.8612,38.8762,38.8537,38.8612,31084.0
2016-08-02 14:00:00,51.85,51.86,51.81,51.81,75185.0,38.8612,38.8687,38.8312,38.8312,75185.0
2016-08-02 14:05:00,51.81,51.86,51.79,51.85,99768.0,38.8312,38.8687,38.8163,38.8612,99768.0
2016-08-02 14:10:00,51.84,51.86,51.81,51.85,210837.0,38.8537,38.8687,38.8312,38.8612,210837.0
2016-08-02 14:15:00,51.85,51.85,51.82,51.84,75209.0,38.8612,38.8612,38.8387,38.8537,75209.0
2016-08-02 14:20:00,51.85,51.86,51.83,51.84,42541.0,38.8612,38.8687,38.8462,38.8537,42541.0
2016-08-02 14:25:00,51.84,51.87,51.82,51.85,64563.0,38.8537,38.8762,38.8387,38.8612,64563.0
2016-08-02 14:30:00,51.86,51.86,51.83,51.84,62882.0,38.8687,38.8687,38.8462,38.8537,62882.0
2016-08-02 14:35:00,51.84,51.86,51.81,51.81,39789.0,38.8537,38.8687,38.8312,38.8312,39789.0
2016-08-02 14:40:00,51.81,51.84,51.75,51.79,204350.0,38.8312,38.8537,38.7863,38.8163,204350.0
2016-08-02 14:45:00,51.78,51.78,51.74,51.78,316779.0,38.8088,38.8088,38.7788,38.8088,316779.0
2016-08-02 14:50:00,51.78,51.82,51.78,51.79,98832.0,38.8088,38.8387,38.8088,38.8163,98832.0
2016-08-02 14:55:00,51.79,51.83,51.78,51.82,86161.0,38.8163,38.8462,38.8088,38.8387,86161.0
2016-08-02 15:00:00,51.82,51.82,51.79,51.79,110190.0,38.8387,38.8387,38.8163,38.8163,110190.0
2016-08-02 15:05:00,51.79,51.81,51.79,51.79,55579.0,38.8163,38.8312,38.8163,38.8163,55579.0
2016-08-02 15:10:00,51.79,51.8,51.75,51.75,86516.0,38.8163,38.8237,38.7863,38.7863,86516.0
2016-08-02 15:15:00,51.75,51.78,51.73,51.78,182810.0,38.7863,38.8088,38.7713,38.8088,182810.0
2016-08-02 15:20:00,51.78,51.8,51.76,51.79,68278.0,38.8088,38.8237,38.7938,38.8163,68278.0
2016-08-02 15:25:00,51.78,51.82,51.78,51.8,80014.0,38.8088,38.8387,38.8088,38.8237,80014.0
2016-08-02 15:30:00,51.8,51.81,51.78,51.79,115773.0,38.8237,38.8312,38.8088,38.8163,115773.0
2016-08-02 15:35:00,51.79,51.82,51.76,51.82,198040.0,38.8163,38.8387,38.7938,38.8387,198040.0
2016-08-02 15:40:00,51.82,51.84,51.78,51.84,429391.0,38.8387,38.8537,38.8088,38.8537,429391.0
2016-08-02 15:45:00,51.84,51.9,51.83,51.86,385461.0,38.8537,38.8987,38.8462,38.8687,385461.0
2016-08-02 15:50:00,51.86,51.86,51.81,51.82,450426.0,38.8687,38.8687,38.8312,38.8387,450426.0
2016-08-02 15:55:00,51.82,51.84,51.81,51.83,585782.0,38.8387,38.8537,38.8312,38.8462,585782.0
2016-08-03 09:30:00,51.81,51.9,51.65,51.66,794164.0,38.8312,38.8987,38.7113,38.7188,794164.0
2016-08-03 09:35:00,51.67,51.7,51.41,51.57,644188.0,38.7263,38.7488,38.5314,38.6514,644188.0
2016-08-03 09:40:00,51.57,51.66,51.52,51.64,380763.0,38.6514,38.7188,38.6139,38.7038,380763.0
2016-08-03 09:45:00,51.65,51.69,51.61,51.69,269891.0,38.7113,38.7413,38.6813,38.7413,269891.0
2016-08-03 09:50:00,51.68,51.73,51.66,51.69,160982.0,38.7338,38.7713,38.7188,38.7413,160982.0
2016-08-03 09:55:00,51.68,51.73,51.65,51.67,196805.0,38.7338,38.7713,38.7113,38.7263,196805.0
2016-08-03 10:00:00,51.67,51.76,51.66,51.71,233462.0,38.7263,38.7938,38.7188,38.7563,233462.0
2016-08-03 10:05:00,51.71,51.71,51.64,51.64,154250.0,38.7563,38.7563,38.7038,38.7038,154250.0
2016-08-03 10:10:00,51.63,51.66,51.62,51.62,54874.0,38.6963,38.7188,38.6888,38.6888,54874.0
2016-08-03 10:15:00,51.63,51.64,51.58,51.64,96449.0,38.6963,38.7038,38.6589,38.7038,96449.0
2016-08-03 10:20:00,51.63,51.68,51.63,51.66,165580.0,38.6963,38.7338,38.6963,38.7188,165580.0
2016-08-03 10:25:00,51.67,51.7,51.66,51.67,134275.0,38.7263,38.7488,38.7188,38.7263,134275.0
2016-08-03 10:30:00,51.66,51.73,51.66,51.68,235083.0,38.7188,38.7713,38.7188,38.7338,235083.0
2016-08-03 10:35:00,51.68,51.7,51.64,51.65,126774.0,38.7338,38.7488,38.7038,38.7113,126774.0
2016-08-03 10:40:00,51.65,51.68,51.64,51.68,68276.0,38.7113,38.7338,38.7038,38.7338,68276.0
2016-08-03 10:45:00,51.68,51.7,51.65,51.67,55092.0,38.7338,38.7488,38.7113,38.7263,55092.0
2016-08-03 10:50:00,51.66,51.72,51.66,51.7,66095.0,38.7188,38.7638,38.7188,38.7488,66095.0
2016-08-03 10:55:00,51.69,51.71,51.68,51.71,159953.0,38.7413,38.7563,38.7338,38.7563,159953.0
2016-08-03 11:00:00,51.71,51.75,51.7,51.75,48806.0,38.7563,38.7863,38.7488,38.7863,48806.0
2016-08-03 11:05:00,51.75,51.76,51.71,51.74,136667.0,38.7863,38.7938,38.7563,38.7788,136667.0
2016-08-03 11:10:00,51.73,51.77,51.73,51.74,93086.0,38.7713,38.8013,38.7713,38.7788,93086.0
2016-08-03 11:15:00,51.75,51.77,51.74,51.76,123788.0,38.7863,38.8013,38.7788,38.7938,123788.0
2016-08-03 11:20:00,51.76,51.77,51.71,51.72,60848.0,38.7938,38.8013,38.7563,38.7638,60848.0
2016-08-03 11:25:00,51.72,51.74,51.71,51.71,39392.0,38.7638,38.7788,38.7563,38.7563,39392.0
2016-08-03 11:30:00,51.72,51.76,51.72,51.72,77947.0,38.7638,38.7938,38.7638,38.7638,77947.0
2016-08-03 11:35:00,51.73,51.75,51.71,51.75,56338.0,38.7713,38.7863,38.7563,38.7863,56338.0
2016-08-03 11:40:00,51.75,51.75,51.71,51.72,38007.0,38.7863,38.7863,38.7563,38.7638,38007.0
2016-08-03 11:45:00,51.71,51.73,51.71,51.72,117611.0,38.7563,38.7713,38.7563,38.7638,117611.0
2016-08-03 11:50:00,51.71,51.75,51.7,51.7,48457.0,38.7563,38.7863,38.7488,38.7488,48457.0
2016-08-03 11:55:00,51.7,51.75,51.7,51.73,58901.0,38.7488,38.7863,38.7488,38.7713,58901.0
2016-08-03 12:00:00,51.73,51.74,51.69,51.72,41664.0,38.7713,38.7788,38.7413,38.7638,41664.0
2016-08-03 12:05:00,51.72,51.72,51.69,51.72,46406.0,38.7638,38.7638,38.7413,38.7638,46406.0
2016-08-03 12:10:00,51.72,51.72,51.69,51.69,62002.0,38.7638,38.7638,38.7413,38.7413,62002.0
2016-08-03 12:15:00,51.7,51.71,51.69,51.71,69010.0,38.7488,38.7563,38.7413,38.7563,69010.0
2016-08-03 12:20:00,51.72,51.73,51.69,51.72,39505.0,38.7638,38.7713,38.7413,38.7638,39505.0
2016-08-03 12:25:00,51.72,51.73,51.7,51.73,80225.0,38.7638,38.7713,38.7488,38.7713,80225.0
2016-08-03 12:30:00,51.73,51.73,51.69,51.7,71658.0,38.7713,38.7713,38.7413,38.7488,71658.0
2016-08-03 12:35:00,51.7,51.73,51.69,51.73,40266.0,38.7488,38.7713,38.7413,38.7713,40266.0
2016-08-03 12:40:00,51.73,51.74,51.72,51.73,35716.0,38.7713,38.7788,38.7638,38.7713,35716.0
2016-08-03 12:45:00,51.73,51.74,51.71,51.72,21990.0,38.7713,38.7788,38.7563,38.7638,21990.0
2016-08-03 12:50:00,51.72,51.73,51.66,51.67,165823.0,38.7638,38.7713,38.7188,38.7263,165823.0
2016-08-03 12:55:00,51.67,51.69,51.65,51.65,63624.0,38.7263,38.7413,38.7113,38.7113,63624.0
2016-08-03 13:00:00,51.65,51.66,51.64,51.65,15035.0,38.7113,38.7188,38.7038,38.7113,15035.0
2016-08-03 13:05:00,51.64,51.65,51.62,51.63,31272.0,38.7038,38.7113,38.6888,38.6963,31272.0
2016-08-03 13:10:00,51.63,51.63,51.59,51.59,38433.0,38.6963,38.6963,38.6664,38.6664,38433.0
2016-08-03 13:15:00,51.6,51.6,51.55,51.56,55342.0,38.6738,38.6738,38.6364,38.6439,55342.0
2016-08-03 13:20:00,51.55,51.56,51.52,51.53,64001.0,38.6364,38.6439,38.6139,38.6214,64001.0
2016-08-03 13:25:00,51.54,51.54,51.51,51.53,68156.0,38.6289,38.6289,38.6064,38.6214,68156.0
2016-08-03 13:30:00,51.53,51.54,51.52,51.53,61198.0,38.6214,38.6289,38.6139,38.6214,61198.0
2016-08-03 13:35:00,51.52,51.53,51.51,51.52,18275.0,38.6139,38.6214,38.6064,38.6139,18275.0
2016-08-03 13:40:00,51.52,51.56,51.51,51.53,286773.0,38.6139,38.6439,38.6064,38.6214,286773.0
2016-08-03 13:45:00,51.52,51.52,51.48,51.49,55166.0,38.6139,38.6139,38.5839,38.5914,55166.0
2016-08-03 13:50:00,51.5,51.52,51.49,51.49,87997.0,38.5989,38.6139,38.5914,38.5914,87997.0
2016-08-03 13:55:00,51.48,51.49,51.47,51.47,38394.0,38.5839,38.5914,38.5764,38.5764,38394.0
2016-08-03 14:00:00,51.48,51.48,51.44,51.44,167317.0,38.5839,38.5839,38.5539,38.5539,167317.0
2016-08-03 14:05:00,51.45,51.51,51.44,51.51,107865.0,38.5614,38.6064,38.5539,38.6064,107865.0
2016-08-03 14:10:00,51.51,51.51,51.49,51.5,133817.0,38.6064,38.6064,38.5914,38.5989,133817.0
2016-08-03 14:15:00,51.5,51.53,51.45,51.46,478766.0,38.5989,38.6214,38.5614,38.5689,478766.0
2016-08-03 14:20:00,51.46,51.5,51.45,51.46,42780.0,38.5689,38.5989,38.5614,38.5689,42780.0
2016-08-03 14:25:00,51.46,51.48,51.45,51.46,72583.0,38.5689,38.5839,38.5614,38.5689,72583.0
2016-08-03 14:30:00,51.47,51.47,51.42,51.44,102218.0,38.5764,38.5764,38.5389,38.5539,102218.0
2016-08-03 14:35:00,51.44,51.45,51.4,51.4,59579.0,38.5539,38.5614,38.5239,38.5239,59579.0
2016-08-03 14:40:00,51.4,51.43,51.4,51.43,61362.0,38.5239,38.5464,38.5239,38.5464,61362.0
2016-08-03 14:45:00,51.43,51.43,51.39,51.39,150709.0,38.5464,38.5464,38.5165,38.5165,150709.0
2016-08-03 14:50:00,51.4,51.42,51.38,51.38,81120.0,38.5239,38.5389,38.509,38.509,81120.0
2016-08-03 14:55:00,51.38,51.39,51.35,51.36,80748.0,38.509,38.5165,38.4865,38.494,80748.0
2016-08-03 15:00:00,51.36,51.4,51.34,51.39,119489.0,38.494,38.5239,38.479,38.5165,119489.0
2016-08-03 15:05:00,51.4,51.4,51.36,51.39,74113.0,38.5239,38.5239,38.494,38.5165,74113.0
2016-08-03 15:10:00,51.39,51.39,51.35,51.38,268884.0,38.5165,38.5165,38.4865,38.509,268884.0
2016-08-03 15:15:00,51.38,51.39,51.35,51.36,80242.0,38.509,38.5165,38.4865,38.494,80242.0
2016-08-03 15:20:00,51.35,51.38,51.35,51.36,138690.0,38.4865,38.509,38.4865,38.494,138690.0
2016-08-03 15:25:00,51.36,51.42,51.36,51.41,184323.0,38.494,38.5389,38.494,38.5314,184323.0
2016-08-03 15:30:00,51.41,51.42,51.38,51.4,154009.0,38.5314,38.5389,38.509,38.5239,154009.0
2016-08-03 15:35:00,51.41,51.43,51.4,51.42,119117.0,38.5314,38.5464,38.5239,38.5389,119117.0
2016-08-03 15:40:00,51.42,51.43,51.39,51.41,235915.0,38.5389,38.5464,38.5165,38.5314,235915.0
2016-08-03 15:45:00,51.41,51.48,51.4,51.47,198890.0,38.5314,38.5839,38.5239,38.5764,198890.0
2016-08-03 15:50:00,51.48,51.49,51.47,51.48,461023.0,38.5839,38.5914,38.5764,38.5839,461023.0
2016-08-03 15:55:00,51.49,51.53,51.48,51.51,727107.0,38.5914,38.6214,38.5839,38.6064,727107.0
2016-08-04 09:30:00,51.56,51.7,51.54,51.57,545735.0,38.6439,38.7488,38.6289,38.6514,545735.0
2016-08-04 09:35:00,51.57,51.65,51.53,51.62,383145.0,38.6514,38.7113,38.6214,38.6888,383145.0
2016-08-04 09:40:00,51.61,51.62,51.5,51.51,515909.0,38.6813,38.6888,38.5989,38.6064,515909.0
2016-08-04 09:45:00,51.51,51.56,51.47,51.55,445250.0,38.6064,38.6439,38.5764,38.6364,445250.0
2016-08-04 09:50:00,51.56,51.56,51.51,51.55,184841.0,38.6439,38.6439,38.6064,38.6364,184841.0
2016-08-04 09:55:00,51.55,51.61,51.53,51.58,298361.0,38.6364,38.6813,38.6214,38.6589,298361.0
2016-08-04 10:00:00,51.58,51.67,51.56,51.65,336880.0,38.6589,38.7263,38.6439,38.7113,336880.0
2016-08-04 10:05:00,51.66,51.66,51.61,51.64,185866.0,38.7188,38.7188,38.6813,38.7038,185866.0
2016-08-04 10:10:00,51.64,51.68,51.63,51.66,139198.0,38.7038,38.7338,38.6963,38.7188,139198.0
2016-08-04 10:15:00,51.67,51.67,51.57,51.59,159631.0,38.7263,38.7263,38.6514,38.6664,159631.0
2016-08-04 10:20:00,51.58,51.64,51.57,51.57,104825.0,38.6589,38.7038,38.6514,38.6514,104825.0
2016-08-04 10:25:00,51.58,51.59,51.55,51.55,49919.0,38.6589,38.6664,38.6364,38.6364,49919.0
2016-08-04 10:30:00,51.56,51.64,51.55,51.64,90149.0,38.6439,38.7038,38.6364,38.7038,90149.0
2016-08-04 10:35:00,51.64,51.64,51.58,51.59,91527.0,38.7038,38.7038,38.6589,38.6664,91527.0
2016-08-04 10:40:00,51.58,51.63,51.58,51.61,129785.0,38.6589,38.6963,38.6589,38.6813,129785.0
2016-08-04 10:45:00,51.6,51.67,51.6,51.65,190838.0,38.6738,38.7263,38.6738,38.7113,190838.0
2016-08-04 10:50:00,51.64,51.66,51.61,51.62,76621.0,38.7038,38.7188,38.6813,38.6888,76621.0
2016-08-04 10:55:00,51.62,51.65,51.62,51.64,77215.0,38.6888,38.7113,38.6888,38.7038,77215.0
2016-08-04 11:00:00,51.64,51.68,51.63,51.67,88316.0,38.7038,38.7338,38.6963,38.7263,88316.0
2016-08-04 11:05:00,51.68,51.72,51.68,51.72,70448.0,38.7338,38.7638,38.7338,38.7638,70448.0
2016-08-04 11:10:00,51.72,51.74,51.69,51.72,116141.0,38.7638,38.7788,38.7413,38.7638,116141.0
2016-08-04 11:15:00,51.72,51.75,51.7,51.75,85520.0,38.7638,38.7863,38.7488,38.7863,85520.0
2016-08-04 11:20:00,51.75,51.75,51.71,51.71,215849.0,38.7863,38.7863,38.7563,38.7563,215849.0
2016-08-04 11:25:00,51.71,51.77,51.71,51.77,72709.0,38.7563,38.8013,38.7563,38.8013,72709.0
2016-08-04 11:30:00,51.78,51.82,51.75,51.81,147997.0,38.8088,38.8387,38.7863,38.8312,147997.0
2016-08-04 11:35:00,51.81,51.82,51.77,51.79,200658.0,38.8312,38.8387,38.8013,38.8163,200658.0
2016-08-04 11:40:00,51.8,51.86,51.79,51.86,225532.0,38.8237,38.8687,38.8163,38.8687,225532.0
2016-08-04 11:45:00,51.86,51.86,51.81,51.81,85914.0,38.8687,38.8687,38.8312,38.8312,85914.0
2016-08-04 11:50:00,51.82,51.82,51.8,51.81,49243.0,38.8387,38.8387,38.8237,38.8312,49243.0
2016-08-04 11:55:00,51.8,51.85,51.79,51.83,110647.0,38.8237,38.8612,38.8163,38.8462,110647.0
2016-08-04 12:00:00,51.83,51.83,51.78,51.78,174759.0,38.8462,38.8462,38.8088,38.8088,174759.0
2016-08-04 12:05:00,51.78,51.79,51.74,51.77,68348.0,38.8088,38.8163,38.7788,38.8013,68348.0
2016-08-04 12:10:00,51.77,51.78,51.73,51.76,277626.0,38.8013,38.8088,38.7713,38.7938,277626.0
2016-08-04 12:15:00,51.76,51.77,51.75,51.75,87294.0,38.7938,38.8013,38.7863,38.7863,87294.0
2016-08-04 12:20:00,51.75,51.75,51.71,51.72,153434.0,38.7863,38.7863,38.7563,38.7638,153434.0
2016-08-04 12:25:00,51.72,51.73,51.68,51.7,432535.0,38.7638,38.7713,38.7338,38.7488,432535.0
2016-08-04 12:30:00,51.7,51.7,51.62,51.64,171975.0,38.7488,38.7488,38.6888,38.7038,171975.0
2016-08-04 12:35:00,51.64,51.64,51.57,51.59,220949.0,38.7038,38.7038,38.6514,38.6664,220949.0
2016-08-04 12:40:00,51.6,51.61,51.58,51.61,109538.0,38.6738,38.6813,38.6589,38.6813,109538.0
2016-08-04 12:45:00,51.61,51.62,51.58,51.59,57271.0,38.6813,38.6888,38.6589,38.6664,57271.0
2016-08-04 12:50:00,51.59,51.61,51.59,51.6,16094.0,38.6664,38.6813,38.6664,38.6738,16094.0
2016-08-04 12:55:00,51.6,51.61,51.57,51.59,28322.0,38.6738,38.6813,38.6514,38.6664,28322.0
2016-08-04 13:00:00,51.59,51.59,51.53,51.53,48320.0,38.6664,38.6664,38.6214,38.6214,48320.0
2016-08-04 13:05:00,51.53,51.54,51.51,51.51,30913.0,38.6214,38.6289,38.6064,38.6064,30913.0
2016-08-04 13:10:00,51.52,51.54,51.5,51.51,67670.0,38.6139,38.6289,38.5989,38.6064,67670.0
2016-08-04 13:15:00,51.5,51.55,51.5,51.54,50047.0,38.5989,38.6364,38.5989,38.6289,50047.0
2016-08-04 13:20:00,51.54,51.54,51.5,51.5,33687.0,38.6289,38.6289,38.5989,38.5989,33687.0
2016-08-04 13:25:00,51.5,51.54,51.5,51.52,33227.0,38.5989,38.6289,38.5989,38.6139,33227.0
2016-08-04 13:30:00,51.52,51.53,51.48,51.49,31022.0,38.6139,38.6214,38.5839,38.5914,31022.0
2016-08-04 13:35:00,51.49,51.49,51.47,51.48,32458.0,38.5914,38.5914,38.5764,38.5839,32458.0
2016-08-04 13:40:00,51.49,51.5,51.48,51.48,51995.0,38.5914,38.5989,38.5839,38.5839,51995.0
2016-08-04 13:45:00,51.48,51.49,51.45,51.46,151158.0,38.5839,38.5914,38.5614,38.5689,151158.0
2016-08-04 13:50:00,51.46,51.48,51.45,51.48,63990.0,38.5689,38.5839,38.5614,38.5839,63990.0
2016-08-04 13:55:00,51.48,51.49,51.46,51.46,127374.0,38.5839,38.5914,38.5689,38.5689,127374.0
2016-08-04 14:00:00,51.46,51.46,51.44,51.46,37450.0,38.5689,38.5689,38.5539,38.5689,37450.0
2016-08-04 14:05:00,51.45,51.46,51.42,51.43,37851.0,38.5614,38.5689,38.5389,38.5464,37851.0
2016-08-04 14:10:00,51.43,51.45,51.42,51.42,21119.0,38.5464,38.5614,38.5389,38.5389,21119.0
2016-08-04 14:15:00,51.42,51.44,51.41,51.43,43754.0,38.5389,38.5539,38.5314,38.5464,43754.0
2016-08-04 14:20:00,51.43,51.43,51.37,51.38,55835.0,38.5464,38.5464,38.5015,38.509,55835.0
2016-08-04 14:25:00,51.38,51.42,51.37,51.39,102099.0,38.509,38.5389,38.5015,38.5165,102099.0
2016-08-04 14:30:00,51.39,51.45,51.39,51.44,62249.0,38.5165,38.5614,38.5165,38.5539,62249.0
2016-08-04 14:35:00,51.44,51.44,51.4,51.4,65580.0,38.5539,38.5539,38.5239,38.5239,65580.0
2016-08-04 14:40:00,51.4,51.41,51.38,51.38,99457.0,38.5239,38.5314,38.509,38.509,99457.0
2016-08-04 14:45:00,51.38,51.4,51.37,51.39,105253.0,38.509,38.5239,38.5015,38.5165,105253.0
2016-08-04 14:50:00,51.39,51.42,51.37,51.41,89754.0,38.5165,38.5389,38.5015,38.5314,89754.0
2016-08-04 14:55:00,51.4,51.41,51.37,51.39,36994.0,38.5239,38.5314,38.5015,38.5165,36994.0
2016-08-04 15:00:00,51.39,51.4,51.36,51.38,109784.0,38.5165,38.5239,38.494,38.509,109784.0
2016-08-04 15:05:00,51.38,51.41,51.37,51.41,110618.0,38.509,38.5314,38.5015,38.5314,110618.0
2016-08-04 15:10:00,51.41,51.41,51.38,51.38,118684.0,38.5314,38.5314,38.509,38.509,118684.0
2016-08-04 15:15:00,51.38,51.4,51.34,51.39,134555.0,38.509,38.5239,38.479,38.5165,134555.0
2016-08-04 15:20:00,51.39,51.4,51.38,51.39,86229.0,38.5165,38.5239,38.509,38.5165,86229.0
2016-08-04 15:25:00,51.38,51.39,51.32,51.34,402173.0,38.509,38.5165,38.464,38.479,402173.0
2016-08-04 15:30:00,51.34,51.37,51.33,51.36,231432.0,38.479,38.5015,38.4715,38.494,231432.0
2016-08-04 15:35:00,51.36,51.39,51.34,51.38,308889.0,38.494,38.5165,38.479,38.509,308889.0
2016-08-04 15:40:00,51.38,51.39,51.36,51.39,193911.0,38.509,38.5165,38.494,38.5165,193911.0
2016-08-04 15:45:00,51.39,51.46,51.38,51.43,279411.0,38.5165,38.5689,38.509,38.5464,279411.0
2016-08-04 15:50:00,51.43,51.47,51.42,51.46,182139.0,38.5464,38.5764,38.5389,38.5689,182139.0
2016-08-04 15:55:00,51.46,51.5,51.46,51.47,744722.0,38.5689,38.5989,38.5689,38.5764,744722.0
2016-08-05 09:30:00,51.18,51.29,51.05,51.07,1287285.0,38.3591,38.4415,38.2616,38.2766,1287285.0
2016-08-05 09:35:00,51.07,51.16,51.01,51.08,1308593.0,38.2766,38.3441,38.2316,38.2841,1308593.0
2016-08-05 09:40:00,51.08,51.16,51.06,51.14,1064331.0,38.2841,38.3441,38.2691,38.3291,1064331.0
2016-08-05 09:45:00,51.13,51.16,51.08,51.13,489085.0,38.3216,38.3441,38.2841,38.3216,489085.0
2016-08-05 09:50:00,51.13,51.16,51.06,51.08,453713.0,38.3216,38.3441,38.2691,38.2841,453713.0
2016-08-05 09:55:00,51.08,51.09,51.01,51.02,579949.0,38.2841,38.2916,38.2316,38.2391,579949.0
2016-08-05 10:00:00,51.02,51.03,50.9,50.9,1067627.0,38.2391,38.2466,38.1492,38.1492,1067627.0
2016-08-05 10:05:00,50.9,50.94,50.85,50.9,651732.0,38.1492,38.1792,38.1117,38.1492,651732.0
2016-08-05 10:10:00,50.9,50.9,50.83,50.87,318891.0,38.1492,38.1492,38.0967,38.1267,318891.0
2016-08-05 10:15:00,50.86,50.87,50.81,50.83,217198.0,38.1192,38.1267,38.0817,38.0967,217198.0
2016-08-05 10:20:00,50.83,50.84,50.79,50.81,621156.0,38.0967,38.1042,38.0668,38.0817,621156.0
2016-08-05 10:25:00,50.8,50.81,50.75,50.8,514553.0,38.0743,38.0817,38.0368,38.0743,514553.0
2016-08-05 10:30:00,50.8,50.83,50.78,50.8,368852.0,38.0743,38.0967,38.0593,38.0743,368852.0
2016-08-05 10:35:00,50.8,50.82,50.72,50.75,388146.0,38.0743,38.0892,38.0143,38.0368,388146.0
2016-08-05 10:40:00,50.74,50.74,50.7,50.7,494954.0,38.0293,38.0293,37.9993,37.9993,494954.0
2016-08-05 10:45:00,50.71,50.79,50.7,50.76,440276.0,38.0068,38.0668,37.9993,38.0443,440276.0
2016-08-05 10:50:00,50.75,50.83,50.75,50.8,759229.0,38.0368,38.0967,38.0368,38.0743,759229.0
2016-08-05 10:55:00,50.82,50.86,50.82,50.83,275619.0,38.0892,38.1192,38.0892,38.0967,275619.0
2016-08-05 11:00:00,50.84,50.95,50.83,50.93,245838.0,38.1042,38.1867,38.0967,38.1717,245838.0
2016-08-05 11:05:00,50.93,51.0,50.92,50.98,187494.0,38.1717,38.2242,38.1642,38.2092,187494.0
2016-08-05 11:10:00,50.98,50.99,50.9,50.91,459512.0,38.2092,38.2167,38.1492,38.1567,459512.0
2016-08-05 11:15:00,50.91,50.97,50.91,50.95,213450.0,38.1567,38.2017,38.1567,38.1867,213450.0
2016-08-05 11:20:00,50.96,50.99,50.92,50.98,831145.0,38.1942,38.2167,38.1642,38.2092,831145.0
2016-08-05 11:25:00,50.99,51.0,50.94,50.96,198360.0,38.2167,38.2242,38.1792,38.1942,198360.0
2016-08-05 11:30:00,50.95,50.96,50.91,50.91,524057.0,38.1867,38.1942,38.1567,38.1567,524057.0
2016-08-05 11:35:00,50.92,50.92,50.85,50.88,233252.0,38.1642,38.1642,38.1117,38.1342,233252.0
2016-08-05 11:40:00,50.88,50.93,50.88,50.91,357012.0,38.1342,38.1717,38.1342,38.1567,357012.0
2016-08-05 11:45:00,50.9,50.91,50.88,50.88,249837.0,38.1492,38.1567,38.1342,38.1342,249837.0
2016-08-05 11:50:00,50.88,50.91,50.86,50.91,113084.0,38.1342,38.1567,38.1192,38.1567,113084.0
2016-08-05 11:55:00,50.91,50.92,50.89,50.91,95489.0,38.1567,38.1642,38.1417,38.1567,95489.0
2016-08-05 12:00:00,50.91,50.97,50.9,50.96,265260.0,38.1567,38.2017,38.1492,38.1942,265260.0
2016-08-05 12:05:00,50.96,50.96,50.93,50.94,126727.0,38.1942,38.1942,38.1717,38.1792,126727.0
2016-08-05 12:10:00,50.94,51.05,50.94,51.04,820259.0,38.1792,38.2616,38.1792,38.2541,820259.0
2016-08-05 12:15:00,51.05,51.05,51.02,51.03,346610.0,38.2616,38.2616,38.2391,38.2466,346610.0
2016-08-05 12:20:00,51.02,51.03,51.0,51.01,156316.0,38.2391,38.2466,38.2242,38.2316,156316.0
2016-08-05 12:25:00,51.0,51.04,51.0,51.02,43268.0,38.2242,38.2541,38.2242,38.2391,43268.0
2016-08-05 12:30:00,51.02,51.03,50.96,50.97,269230.0,38.2391,38.2466,38.1942,38.2017,269230.0
2016-08-05 12:35:00,50.97,50.98,50.95,50.97,234046.0,38.2017,38.2092,38.1867,38.2017,234046.0
2016-08-05 12:40:00,50.97,50.99,50.95,50.96,86182.0,38.2017,38.2167,38.1867,38.1942,86182.0
2016-08-05 12:45:00,50.95,50.97,50.94,50.95,127085.0,38.1867,38.2017,38.1792,38.1867,127085.0
2016-08-05 12:50:00,50.94,50.95,50.92,50.94,89865.0,38.1792,38.1867,38.1642,38.1792,89865.0
2016-08-05 12:55:00,50.94,50.98,50.93,50.97,138724.0,38.1792,38.2092,38.1717,38.2017,138724.0
2016-08-05 13:00:00,50.97,50.97,50.9,50.9,186508.0,38.2017,38.2017,38.1492,38.1492,186508.0
2016-08-05 13:05:00,50.9,50.91,50.88,50.88,170209.0,38.1492,38.1567,38.1342,38.1342,170209.0
2016-08-05 13:10:00,50.88,50.89,50.87,50.88,92308.0,38.1342,38.1417,38.1267,38.1342,92308.0
2016-08-05 13:15:00,50.89,50.89,50.85,50.86,84555.0,38.1417,38.1417,38.1117,38.1192,84555.0
2016-08-05 13:20:00,50.86,50.88,50.86,50.86,81389.0,38.1192,38.1342,38.1192,38.1192,81389.0
2016-08-05 13:25:00,50.86,50.88,50.85,50.86,115958.0,38.1192,38.1342,38.1117,38.1192,115958.0
2016-08-05 13:30:00,50.86,50.86,50.83,50.83,135937.0,38.1192,38.1192,38.0967,38.0967,135937.0
2016-08-05 13:35:00,50.83,50.85,50.83,50.84,103399.0,38.0967,38.1117,38.0967,38.1042,103399.0
2016-08-05 13:40:00,50.84,50.86,50.83,50.86,93319.0,38.1042,38.1192,38.0967,38.1192,93319.0
2016-08-05 13:45:00,50.87,50.87,50.84,50.84,88817.0,38.1267,38.1267,38.1042,38.1042,88817.0
2016-08-05 13:50:00,50.84,50.84,50.79,50.8,368442.0,38.1042,38.1042,38.0668,38.0743,368442.0
2016-08-05 13:55:00,50.8,50.81,50.78,50.78,88042.0,38.0743,38.0817,38.0593,38.0593,88042.0
2016-08-05 14:00:00,50.78,50.79,50.77,50.77,103081.0,38.0593,38.0668,38.0518,38.0518,103081.0
2016-08-05 14:05:00,50.77,50.78,50.75,50.76,186863.0,38.0518,38.0593,38.0368,38.0443,186863.0
2016-08-05 14:10:00,50.76,50.76,50.73,50.73,113479.0,38.0443,38.0443,38.0218,38.0218,113479.0
2016-08-05 14:15:00,50.73,50.77,50.73,50.75,188266.0,38.0218,38.0518,38.0218,38.0368,188266.0
2016-08-05 14:20:00,50.75,50.75,50.74,50.74,75363.0,38.0368,38.0368,38.0293,38.0293,75363.0
2016-08-05 14:25:00,50.74,50.75,50.72,50.74,168286.0,38.0293,38.0368,38.0143,38.0293,168286.0
2016-08-05 14:30:00,50.74,50.76,50.73,50.76,170287.0,38.0293,38.0443,38.0218,38.0443,170287.0
2016-08-05 14:35:00,50.76,50.8,50.76,50.76,139333.0,38.0443,38.0743,38.0443,38.0443,139333.0
2016-08-05 14:40:00,50.76,50.77,50.72,50.74,155319.0,38.0443,38.0518,38.0143,38.0293,155319.0
2016-08-05 14:45:00,50.73,50.75,50.7,50.73,141071.0,38.0218,38.0368,37.9993,38.0218,141071.0
2016-08-05 14:50:00,50.73,50.78,50.72,50.77,221522.0,38.0218,38.0593,38.0143,38.0518,221522.0
2016-08-05 14:55:00,50.77,50.77,50.74,50.75,170338.0,38.0518,38.0518,38.0293,38.0368,170338.0
2016-08-05 15:00:00,50.75,50.81,50.74,50.79,106157.0,38.0368,38.0817,38.0293,38.0668,106157.0
2016-08-05 15:05:00,50.8,50.85,50.79,50.85,140718.0,38.0743,38.1117,38.0668,38.1117,140718.0
2016-08-05 15:10:00,50.85,50.88,50.84,50.86,226449.0,38.1117,38.1342,38.1042,38.1192,226449.0
2016-08-05 15:15:00,50.86,50.89,50.83,50.84,208856.0,38.1192,38.1417,38.0967,38.1042,208856.0
2016-08-05 15:20:00,50.84,50.85,50.8,50.8,145559.0,38.1042,38.1117,38.0743,38.0743,145559.0
2016-08-05 15:25:00,50.8,50.81,50.75,50.77,298994.0,38.0743,38.0817,38.0368,38.0518,298994.0
2016-08-05 15:30:00,50.78,50.79,50.75,50.79,296671.0,38.0593,38.0668,38.0368,38.0668,296671.0
2016-08-05 15:35:00,50.79,50.81,50.77,50.78,270290.0,38.0668,38.0817,38.0518,38.0593,270290.0
2016-08-05 15:40:00,50.79,50.8,50.76,50.78,314566.0,38.0668,38.0743,38.0443,38.0593,314566.0
2016-08-05 15:45:00,50.78,50.79,50.73,50.74,461424.0,38.0593,38.0668,38.0218,38.0293,461424.0
2016-08-05 15:50:00,50.74,50.75,50.72,50.72,458145.0,38.0293,38.0368,38.0143,38.0143,458145.0
2016-08-05 15:55:00,50.73,50.75,50.72,50.75,1348335.0,38.0218,38.0368,38.0143,38.0368,1348335.0
2016-08-08 09:30:00,50.73,50.9,50.7,50.7,520623.0,38.0218,38.1492,37.9993,37.9993,520623.0
2016-08-08 09:35:00,50.7,50.75,50.57,50.75,518377.0,37.9993,38.0368,37.9019,38.0368,518377.0
2016-08-08 09:40:00,50.75,50.81,50.74,50.79,297055.0,38.0368,38.0817,38.0293,38.0668,297055.0
2016-08-08 09:45:00,50.78,50.86,50.75,50.85,522043.0,38.0593,38.1192,38.0368,38.1117,522043.0
2016-08-08 09:50:00,50.85,50.94,50.84,50.88,283125.0,38.1117,38.1792,38.1042,38.1342,283125.0
2016-08-08 09:55:00,50.88,50.89,50.84,50.87,128394.0,38.1342,38.1417,38.1042,38.1267,128394.0
2016-08-08 10:00:00,50.88,50.97,50.86,50.94,212715.0,38.1342,38.2017,38.1192,38.1792,212715.0
2016-08-08 10:05:00,50.94,50.98,50.93,50.96,136585.0,38.1792,38.2092,38.1717,38.1942,136585.0
2016-08-08 10:10:00,50.97,51.0,50.95,50.96,133014.0,38.2017,38.2242,38.1867,38.1942,133014.0
2016-08-08 10:15:00,50.97,51.07,50.96,51.06,593171.0,38.2017,38.2766,38.1942,38.2691,593171.0
2016-08-08 10:20:00,51.06,51.14,51.06,51.14,236819.0,38.2691,38.3291,38.2691,38.3291,236819.0
2016-08-08 10:25:00,51.15,51.17,51.1,51.13,359887.0,38.3366,38.3516,38.2991,38.3216,359887.0
2016-08-08 10:30:00,51.13,51.14,51.06,51.07,276103.0,38.3216,38.3291,38.2691,38.2766,276103.0
2016-08-08 10:35:00,51.06,51.09,51.04,51.06,196603.0,38.2691,38.2916,38.2541,38.2691,196603.0
2016-08-08 10:40:00,51.06,51.07,50.99,51.01,159835.0,38.2691,38.2766,38.2167,38.2316,159835.0
2016-08-08 10:45:00,51.01,51.02,50.96,50.97,90282.0,38.2316,38.2391,38.1942,38.2017,90282.0
2016-08-08 10:50:00,50.97,51.03,50.96,51.0,164778.0,38.2017,38.2466,38.1942,38.2242,164778.0
2016-08-08 10:55:00,51.0,51.01,50.95,50.95,71379.0,38.2242,38.2316,38.1867,38.1867,71379.0
2016-08-08 11:00:00,50.96,50.99,50.93,50.96,221230.0,38.1942,38.2167,38.1717,38.1942,221230.0
2016-08-08 11:05:00,50.95,50.95,50.92,50.94,62062.0,38.1867,38.1867,38.1642,38.1792,62062.0
2016-08-08 11:10:00,50.94,50.98,50.92,50.92,131571.0,38.1792,38.2092,38.1642,38.1642,131571.0
2016-08-08 11:15:00,50.92,50.96,50.91,50.96,90461.0,38.1642,38.1942,38.1567,38.1942,90461.0
2016-08-08 11:20:00,50.96,50.99,50.95,50.99,134489.0,38.1942,38.2167,38.1867,38.2167,134489.0
2016-08-08 11:25:00,50.98,51.05,50.98,51.03,145939.0,38.2092,38.2616,38.2092,38.2466,145939.0
2016-08-08 11:30:00,51.02,51.04,51.0,51.01,176258.0,38.2391,38.2541,38.2242,38.2316,176258.0
2016-08-08 11:35:00,51.0,51.05,50.99,51.03,105892.0,38.2242,38.2616,38.2167,38.2466,105892.0
2016-08-08 11:40:00,51.03,51.04,51.01,51.02,127307.0,38.2466,38.2541,38.2316,38.2391,127307.0
2016-08-08 11:45:00,51.01,51.02,50.99,51.01,83356.0,38.2316,38.2391,38.2167,38.2316,83356.0
2016-08-08 11:50:00,51.01,51.03,50.99,51.0,102701.0,38.2316,38.2466,38.2167,38.2242,102701.0
2016-08-08 11:55:00,50.99,50.99,50.97,50.97,107270.0,38.2167,38.2167,38.2017,38.2017,107270.0
2016-08-08 12:00:00,50.97,50.97,50.94,50.95,95801.0,38.2017,38.2017,38.1792,38.1867,95801.0
2016-08-08 12:05:00,50.95,50.97,50.94,50.97,33103.0,38.1867,38.2017,38.1792,38.2017,33103.0
2016-08-08 12:10:00,50.97,50.97,50.95,50.96,96661.0,38.2017,38.2017,38.1867,38.1942,96661.0
2016-08-08 12:15:00,50.95,50.96,50.94,50.94,38907.0,38.1867,38.1942,38.1792,38.1792,38907.0
2016-08-08 12:20:00,50.95,50.95,50.92,50.92,39418.0,38.1867,38.1867,38.1642,38.1642,39418.0
2016-08-08 12:25:00,50.92,50.93,50.91,50.93,38681.0,38.1642,38.1717,38.1567,38.1717,38681.0
2016-08-08 12:30:00,50.93,50.93,50.88,50.89,75126.0,38.1717,38.1717,38.1342,38.1417,75126.0
2016-08-08 12:35:00,50.88,50.89,50.86,50.87,71126.0,38.1342,38.1417,38.1192,38.1267,71126.0
2016-08-08 12:40:00,50.87,50.87,50.81,50.83,167463.0,38.1267,38.1267,38.0817,38.0967,167463.0
2016-08-08 12:45:00,50.83,50.85,50.8,50.8,203300.0,38.0967,38.1117,38.0743,38.0743,203300.0
2016-08-08 12:50:00,50.81,50.82,50.79,50.81,186748.0,38.0817,38.0892,38.0668,38.0817,186748.0
2016-08-08 12:55:00,50.81,50.81,50.78,50.8,40773.0,38.0817,38.0817,38.0593,38.0743,40773.0
2016-08-08 13:00:00,50.8,50.8,50.76,50.78,63176.0,38.0743,38.0743,38.0443,38.0593,63176.0
2016-08-08 13:05:00,50.77,50.79,50.76,50.77,90333.0,38.0518,38.0668,38.0443,38.0518,90333.0
2016-08-08 13:10:00,50.77,50.8,50.76,50.79,91036.0,38.0518,38.0743,38.0443,38.0668,91036.0
2016-08-08 13:15:00,50.79,50.79,50.76,50.79,57402.0,38.0668,38.0668,38.0443,38.0668,57402.0
2016-08-08 13:20:00,50.78,50.8,50.77,50.8,59707.0,38.0593,38.0743,38.0518,38.0743,59707.0
2016-08-08 13:25:00,50.8,50.81,50.76,50.77,45534.0,38.0743,38.0817,38.0443,38.0518,45534.0
2016-08-08 13:30:00,50.77,50.8,50.77,50.79,19271.0,38.0518,38.0743,38.0518,38.0668,19271.0
2016-08-08 13:35:00,50.79,50.82,50.78,50.81,23780.0,38.0668,38.0892,38.0593,38.0817,23780.0
2016-08-08 13:40:00,50.81,50.83,50.8,50.83,75734.0,38.0817,38.0967,38.0743,38.0967,75734.0
2016-08-08 13:45:00,50.83,50.84,50.82,50.83,61583.0,38.0967,38.1042,38.0892,38.0967,61583.0
2016-08-08 13:50:00,50.83,50.85,50.82,50.85,46723.0,38.0967,38.1117,38.0892,38.1117,46723.0
2016-08-08 13:55:00,50.85,50.86,50.83,50.85,75662.0,38.1117,38.1192,38.0967,38.1117,75662.0
2016-08-08 14:00:00,50.85,50.87,50.84,50.87,65556.0,38.1117,38.1267,38.1042,38.1267,65556.0
2016-08-08 14:05:00,50.86,50.89,50.86,50.87,59684.0,38.1192,38.1417,38.1192,38.1267,59684.0
2016-08-08 14:10:00,50.87,50.88,50.86,50.87,105215.0,38.1267,38.1342,38.1192,38.1267,105215.0
2016-08-08 14:15:00,50.87,50.87,50.83,50.83,61909.0,38.1267,38.1267,38.0967,38.0967,61909.0
2016-08-08 14:20:00,50.83,50.84,50.8,50.8,143460.0,38.0967,38.1042,38.0743,38.0743,143460.0
2016-08-08 14:25:00,50.8,50.81,50.77,50.78,126932.0,38.0743,38.0817,38.0518,38.0593,126932.0
2016-08-08 14:30:00,50.78,50.8,50.78,50.78,38467.0,38.0593,38.0743,38.0593,38.0593,38467.0
2016-08-08 14:35:00,50.79,50.79,50.76,50.77,46622.0,38.0668,38.0668,38.0443,38.0518,46622.0
2016-08-08 14:40:00,50.77,50.79,50.77,50.78,93491.0,38.0518,38.0668,38.0518,38.0593,93491.0
2016-08-08 14:45:00,50.79,50.79,50.75,50.75,69976.0,38.0668,38.0668,38.0368,38.0368,69976.0
2016-08-08 14:50:00,50.75,50.76,50.73,50.75,147646.0,38.0368,38.0443,38.0218,38.0368,147646.0
2016-08-08 14:55:00,50.75,50.75,50.72,50.72,151394.0,38.0368,38.0368,38.0143,38.0143,151394.0
2016-08-08 15:00:00,50.73,50.73,50.71,50.72,49051.0,38.0218,38.0218,38.0068,38.0143,49051.0
2016-08-08 15:05:00,50.71,50.74,50.7,50.74,208696.0,38.0068,38.0293,37.9993,38.0293,208696.0
2016-08-08 15:10:00,50.73,50.74,50.69,50.7,212189.0,38.0218,38.0293,37.9918,37.9993,212189.0
2016-08-08 15:15:00,50.71,50.74,50.7,50.73,80526.0,38.0068,38.0293,37.9993,38.0218,80526.0
2016-08-08 15:20:00,50.73,50.74,50.72,50.73,104088.0,38.0218,38.0293,38.0143,38.0218,104088.0
2016-08-08 15:25:00,50.73,50.74,50.71,50.71,167575.0,38.0218,38.0293,38.0068,38.0068,167575.0
2016-08-08 15:30:00,50.71,50.73,50.71,50.72,131321.0,38.0068,38.0218,38.0068,38.0143,131321.0
2016-08-08 15:35:00,50.72,50.73,50.7,50.71,187504.0,38.0143,38.0218,37.9993,38.0068,187504.0
2016-08-08 15:40:00,50.71,50.73,50.69,50.73,236923.0,38.0068,38.0218,37.9918,38.0218,236923.0
2016-08-08 15:45:00,50.73,50.74,50.71,50.73,141940.0,38.0218,38.0293,38.0068,38.0218,141940.0
2016-08-08 15:50:00,50.73,50.74,50.73,50.74,170731.0,38.0218,38.0293,38.0218,38.0293,170731.0
2016-08-08 15:55:00,50.73,50.75,50.72,50.72,783568.0,38.0218,38.0368,38.0143,38.0143,783568.0
2016-08-09 09:30:00,50.78,50.82,50.64,50.66,712819.0,38.0593,38.0892,37.9543,37.9693,712819.0
2016-08-09 09:35:00,50.66,50.7,50.6,50.64,226438.0,37.9693,37.9993,37.9244,37.9543,226438.0
2016-08-09 09:40:00,50.64,50.7,50.62,50.62,167575.0,37.9543,37.9993,37.9393,37.9393,167575.0
2016-08-09 09:45:00,50.62,50.68,50.62,50.64,204749.0,37.9393,37.9843,37.9393,37.9543,204749.0
2016-08-09 09:50:00,50.64,50.69,50.57,50.66,254061.0,37.9543,37.9918,37.9019,37.9693,254061.0
2016-08-09 09:55:00,50.65,50.68,50.61,50.67,125243.0,37.9618,37.9843,37.9319,37.9768,125243.0
2016-08-09 10:00:00,50.67,50.79,50.67,50.79,216344.0,37.9768,38.0668,37.9768,38.0668,216344.0
2016-08-09 10:05:00,50.79,50.8,50.72,50.78,169448.0,38.0668,38.0743,38.0143,38.0593,169448.0
2016-08-09 10:10:00,50.77,50.83,50.76,50.82,237363.0,38.0518,38.0967,38.0443,38.0892,237363.0
2016-08-09 10:15:00,50.83,50.87,50.77,50.87,259775.0,38.0967,38.1267,38.0518,38.1267,259775.0
2016-08-09 10:20:00,50.88,50.96,50.87,50.96,233814.0,38.1342,38.1942,38.1267,38.1942,233814.0
2016-08-09 10:25:00,50.96,50.97,50.86,50.91,272908.0,38.1942,38.2017,38.1192,38.1567,272908.0
2016-08-09 10:30:00,50.91,50.93,50.82,50.84,208739.0,38.1567,38.1717,38.0892,38.1042,208739.0
2016-08-09 10:35:00,50.84,50.84,50.78,50.79,158899.0,38.1042,38.1042,38.0593,38.0668,158899.0
2016-08-09 10:40:00,50.79,50.84,50.76,50.82,161223.0,38.0668,38.1042,38.0443,38.0892,161223.0
2016-08-09 10:45:00,50.82,50.83,50.79,50.81,103071.0,38.0892,38.0967,38.0668,38.0817,103071.0
2016-08-09 10:50:00,50.81,50.88,50.8,50.88,122467.0,38.0817,38.1342,38.0743,38.1342,122467.0
2016-08-09 10:55:00,50.88,50.91,50.87,50.9,78605.0,38.1342,38.1567,38.1267,38.1492,78605.0
2016-08-09 11:00:00,50.89,50.9,50.85,50.89,130786.0,38.1417,38.1492,38.1117,38.1417,130786.0
2016-08-09 11:05:00,50.89,50.91,50.87,50.91,68940.0,38.1417,38.1567,38.1267,38.1567,68940.0
2016-08-09 11:10:00,50.9,50.92,50.88,50.89,47330.0,38.1492,38.1642,38.1342,38.1417,47330.0
2016-08-09 11:15:00,50.89,50.9,50.8,50.82,177952.0,38.1417,38.1492,38.0743,38.0892,177952.0
2016-08-09 11:20:00,50.83,50.83,50.79,50.82,70079.0,38.0967,38.0967,38.0668,38.0892,70079.0
2016-08-09 11:25:00,50.82,50.83,50.79,50.8,85003.0,38.0892,38.0967,38.0668,38.0743,85003.0
2016-08-09 11:30:00,50.8,50.84,50.78,50.8,139494.0,38.0743,38.1042,38.0593,38.0743,139494.0
2016-08-09 11:35:00,50.8,50.83,50.8,50.82,53419.0,38.0743,38.0967,38.0743,38.0892,53419.0
2016-08-09 11:40:00,50.82,50.85,50.81,50.85,51274.0,38.0892,38.1117,38.0817,38.1117,51274.0
2016-08-09 11:45:00,50.85,50.85,50.79,50.8,85175.0,38.1117,38.1117,38.0668,38.0743,85175.0
2016-08-09 11:50:00,50.81,50.82,50.78,50.8,89930.0,38.0817,38.0892,38.0593,38.0743,89930.0
2016-08-09 11:55:00,50.8,50.82,50.79,50.81,65050.0,38.0743,38.0892,38.0668,38.0817,65050.0
2016-08-09 12:00:00,50.81,50.82,50.8,50.82,42417.0,38.0817,38.0892,38.0743,38.0892,42417.0
2016-08-09 12:05:00,50.81,50.84,50.8,50.82,72498.0,38.0817,38.1042,38.0743,38.0892,72498.0
2016-08-09 12:10:00,50.82,50.83,50.8,50.83,26876.0,38.0892,38.0967,38.0743,38.0967,26876.0
2016-08-09 12:15:00,50.83,50.84,50.8,50.83,56675.0,38.0967,38.1042,38.0743,38.0967,56675.0
2016-08-09 12:20:00,50.83,50.83,50.79,50.8,69082.0,38.0967,38.0967,38.0668,38.0743,69082.0
2016-08-09 12:25:00,50.8,50.82,50.79,50.82,65674.0,38.0743,38.0892,38.0668,38.0892,65674.0
2016-08-09 12:30:00,50.82,50.82,50.74,50.75,427272.0,38.0892,38.0892,38.0293,38.0368,427272.0
2016-08-09 12:35:00,50.76,50.77,50.75,50.76,76290.0,38.0443,38.0518,38.0368,38.0443,76290.0
2016-08-09 12:40:00,50.75,50.78,50.75,50.77,51771.0,38.0368,38.0593,38.0368,38.0518,51771.0
2016-08-09 12:45:00,50.77,50.77,50.74,50.77,56361.0,38.0518,38.0518,38.0293,38.0518,56361.0
2016-08-09 12:50:00,50.76,50.76,50.73,50.76,23061.0,38.0443,38.0443,38.0218,38.0443,23061.0
2016-08-09 12:55:00,50.75,50.76,50.74,50.76,94562.0,38.0368,38.0443,38.0293,38.0443,94562.0
2016-08-09 13:00:00,50.76,50.77,50.75,50.77,119129.0,38.0443,38.0518,38.0368,38.0518,119129.0
2016-08-09 13:05:00,50.77,50.78,50.75,50.78,53021.0,38.0518,38.0593,38.0368,38.0593,53021.0
2016-08-09 13:10:00,50.78,50.82,50.77,50.82,103886.0,38.0593,38.0892,38.0518,38.0892,103886.0
2016-08-09 13:15:00,50.81,50.82,50.78,50.8,45832.0,38.0817,38.0892,38.0593,38.0743,45832.0
2016-08-09 13:20:00,50.8,50.82,50.8,50.8,69067.0,38.0743,38.0892,38.0743,38.0743,69067.0
2016-08-09 13:25:00,50.82,50.82,50.79,50.81,62593.0,38.0892,38.0892,38.0668,38.0817,62593.0
2016-08-09 13:30:00,50.82,50.82,50.81,50.81,38037.0,38.0892,38.0892,38.0817,38.0817,38037.0
2016-08-09 13:35:00,50.8,50.8,50.78,50.79,38496.0,38.0743,38.0743,38.0593,38.0668,38496.0
2016-08-09 13:40:00,50.79,50.79,50.76,50.77,51781.0,38.0668,38.0668,38.0443,38.0518,51781.0
2016-08-09 13:45:00,50.76,50.77,50.73,50.74,58403.0,38.0443,38.0518,38.0218,38.0293,58403.0
2016-08-09 13:50:00,50.73,50.75,50.71,50.75,119057.0,38.0218,38.0368,38.0068,38.0368,119057.0
2016-08-09 13:55:00,50.75,50.76,50.71,50.74,88423.0,38.0368,38.0443,38.0068,38.0293,88423.0
2016-08-09 14:00:00,50.74,50.74,50.68,50.69,76973.0,38.0293,38.0293,37.9843,37.9918,76973.0
2016-08-09 14:05:00,50.69,50.71,50.68,50.7,71268.0,37.9918,38.0068,37.9843,37.9993,71268.0
2016-08-09 14:10:00,50.7,50.71,50.68,50.69,117738.0,37.9993,38.0068,37.9843,37.9918,117738.0
2016-08-09 14:15:00,50.69,50.7,50.67,50.69,97911.0,37.9918,37.9993,37.9768,37.9918,97911.0
2016-08-09 14:20:00,50.69,50.69,50.67,50.69,37861.0,37.9918,37.9918,37.9768,37.9918,37861.0
2016-08-09 14:25:00,50.69,50.69,50.66,50.66,45380.0,37.9918,37.9918,37.9693,37.9693,45380.0
2016-08-09 14:30:00,50.66,50.68,50.6,50.6,109909.0,37.9693,37.9843,37.9244,37.9244,109909.0
2016-08-09 14:35:00,50.61,50.64,50.6,50.63,169987.0,37.9319,37.9543,37.9244,37.9468,169987.0
2016-08-09 14:40:00,50.64,50.64,50.62,50.64,37797.0,37.9543,37.9543,37.9393,37.9543,37797.0
2016-08-09 14:45:00,50.64,50.65,50.62,50.62,78080.0,37.9543,37.9618,37.9393,37.9393,78080.0
2016-08-09 14:50:00,50.63,50.64,50.6,50.62,74367.0,37.9468,37.9543,37.9244,37.9393,74367.0
2016-08-09 14:55:00,50.63,50.64,50.61,50.63,87704.0,37.9468,37.9543,37.9319,37.9468,87704.0
2016-08-09 15:00:00,50.63,50.66,50.63,50.66,39641.0,37.9468,37.9693,37.9468,37.9693,39641.0
2016-08-09 15:05:00,50.66,50.67,50.65,50.66,90798.0,37.9693,37.9768,37.9618,37.9693,90798.0
2016-08-09 15:10:00,50.66,50.67,50.65,50.66,111348.0,37.9693,37.9768,37.9618,37.9693,111348.0
2016-08-09 15:15:00,50.66,50.67,50.65,50.66,107423.0,37.9693,37.9768,37.9618,37.9693,107423.0
2016-08-09 15:20:00,50.66,50.7,50.65,50.7,115409.0,37.9693,37.9993,37.9618,37.9993,115409.0
2016-08-09 15:25:00,50.7,50.7,50.68,50.69,105164.0,37.9993,37.9993,37.9843,37.9918,105164.0
2016-08-09 15:30:00,50.7,50.72,50.68,50.71,216125.0,37.9993,38.0143,37.9843,38.0068,216125.0
2016-08-09 15:35:00,50.72,50.74,50.71,50.73,182588.0,38.0143,38.0293,38.0068,38.0218,182588.0
2016-08-09 15:40:00,50.73,50.74,50.72,50.73,122455.0,38.0218,38.0293,38.0143,38.0218,122455.0
2016-08-09 15:45:00,50.73,50.74,50.71,50.73,222681.0,38.0218,38.0293,38.0068,38.0218,222681.0
2016-08-09 15:50:00,50.73,50.74,50.72,50.73,162637.0,38.0218,38.0293,38.0143,38.0218,162637.0
2016-08-09 15:55:00,50.73,50.74,50.68,50.69,471554.0,38.0218,38.0293,37.9843,37.9918,471554.0
2016-08-10 09:30:00,50.82,50.94,50.79,50.84,389567.0,38.0892,38.1792,38.0668,38.1042,389567.0
2016-08-10 09:35:00,50.83,50.84,50.77,50.77,129209.0,38.0967,38.1042,38.0518,38.0518,129209.0
2016-08-10 09:40:00,50.77,50.78,50.72,50.75,172693.0,38.0518,38.0593,38.0143,38.0368,172693.0
2016-08-10 09:45:00,50.75,50.8,50.72,50.72,375452.0,38.0368,38.0743,38.0143,38.0143,375452.0
2016-08-10 09:50:00,50.73,50.74,50.67,50.7,82972.0,38.0218,38.0293,37.9768,37.9993,82972.0
2016-08-10 09:55:00,50.69,50.72,50.64,50.68,117386.0,37.9918,38.0143,37.9543,37.9843,117386.0
2016-08-10 10:00:00,50.68,50.69,50.61,50.62,109571.0,37.9843,37.9918,37.9319,37.9393,109571.0
2016-08-10 10:05:00,50.62,50.65,50.61,50.65,70051.0,37.9393,37.9618,37.9319,37.9618,70051.0
2016-08-10 10:10:00,50.64,50.67,50.63,50.65,123050.0,37.9543,37.9768,37.9468,37.9618,123050.0
2016-08-10 10:15:00,50.65,50.71,50.65,50.69,144173.0,37.9618,38.0068,37.9618,37.9918,144173.0
2016-08-10 10:20:00,50.69,50.69,50.63,50.65,124250.0,37.9918,37.9918,37.9468,37.9618,124250.0
2016-08-10 10:25:00,50.66,50.68,50.65,50.68,81806.0,37.9693,37.9843,37.9618,37.9843,81806.0
2016-08-10 10:30:00,50.68,50.7,50.66,50.68,143098.0,37.9843,37.9993,37.9693,37.9843,143098.0
2016-08-10 10:35:00,50.69,50.69,50.63,50.64,68823.0,37.9918,37.9918,37.9468,37.9543,68823.0
2016-08-10 10:40:00,50.63,50.64,50.6,50.62,85193.0,37.9468,37.9543,37.9244,37.9393,85193.0
2016-08-10 10:45:00,50.62,50.66,50.61,50.65,73660.0,37.9393,37.9693,37.9319,37.9618,73660.0
2016-08-10 10:50:00,50.65,50.66,50.64,50.65,27828.0,37.9618,37.9693,37.9543,37.9618,27828.0
2016-08-10 10:55:00,50.65,50.66,50.62,50.64,52104.0,37.9618,37.9693,37.9393,37.9543,52104.0
2016-08-10 11:00:00,50.65,50.67,50.64,50.67,77759.0,37.9618,37.9768,37.9543,37.9768,77759.0
2016-08-10 11:05:00,50.67,50.67,50.63,50.64,56127.0,37.9768,37.9768,37.9468,37.9543,56127.0
2016-08-10 11:10:00,50.64,50.66,50.63,50.65,115634.0,37.9543,37.9693,37.9468,37.9618,115634.0
2016-08-10 11:15:00,50.65,50.66,50.62,50.64,213184.0,37.9618,37.9693,37.9393,37.9543,213184.0
2016-08-10 11:20:00,50.63,50.63,50.61,50.61,50230.0,37.9468,37.9468,37.9319,37.9319,50230.0
2016-08-10 11:25:00,50.61,50.63,50.59,50.61,105397.0,37.9319,37.9468,37.9169,37.9319,105397.0
2016-08-10 11:30:00,50.61,50.64,50.61,50.64,134870.0,37.9319,37.9543,37.9319,37.9543,134870.0
2016-08-10 11:35:00,50.64,50.66,50.63,50.66,81451.0,37.9543,37.9693,37.9468,37.9693,81451.0
2016-08-10 11:40:00,50.66,50.67,50.65,50.66,50414.0,37.9693,37.9768,37.9618,37.9693,50414.0
2016-08-10 11:45:00,50.65,50.68,50.62,50.63,127842.0,37.9618,37.9843,37.9393,37.9468,127842.0
2016-08-10 11:50:00,50.63,50.63,50.61,50.61,38255.0,37.9468,37.9468,37.9319,37.9319,38255.0
2016-08-10 11:55:00,50.62,50.63,50.61,50.63,27378.0,37.9393,37.9468,37.9319,37.9468,27378.0
2016-08-10 12:00:00,50.62,50.66,50.62,50.65,39221.0,37.9393,37.9693,37.9393,37.9618,39221.0
2016-08-10 12:05:00,50.65,50.72,50.65,50.71,230749.0,37.9618,38.0143,37.9618,38.0068,230749.0
2016-08-10 12:10:00,50.71,50.71,50.66,50.69,91806.0,38.0068,38.0068,37.9693,37.9918,91806.0
2016-08-10 12:15:00,50.69,50.72,50.68,50.71,34441.0,37.9918,38.0143,37.9843,38.0068,34441.0
2016-08-10 12:20:00,50.71,50.72,50.68,50.7,32648.0,38.0068,38.0143,37.9843,37.9993,32648.0
2016-08-10 12:25:00,50.69,50.7,50.67,50.69,37783.0,37.9918,37.9993,37.9768,37.9918,37783.0
2016-08-10 12:30:00,50.68,50.71,50.67,50.67,40481.0,37.9843,38.0068,37.9768,37.9768,40481.0
2016-08-10 12:35:00,50.68,50.69,50.65,50.67,63627.0,37.9843,37.9918,37.9618,37.9768,63627.0
2016-08-10 12:40:00,50.68,50.68,50.63,50.65,28356.0,37.9843,37.9843,37.9468,37.9618,28356.0
2016-08-10 12:45:00,50.65,50.66,50.63,50.65,38675.0,37.9618,37.9693,37.9468,37.9618,38675.0
2016-08-10 12:50:00,50.65,50.66,50.63,50.66,45733.0,37.9618,37.9693,37.9468,37.9693,45733.0
2016-08-10 12:55:00,50.66,50.67,50.65,50.66,20423.0,37.9693,37.9768,37.9618,37.9693,20423.0
2016-08-10 13:00:00,50.66,50.68,50.65,50.66,22576.0,37.9693,37.9843,37.9618,37.9693,22576.0
2016-08-10 13:05:00,50.66,50.68,50.66,50.67,17719.0,37.9693,37.9843,37.9693,37.9768,17719.0
2016-08-10 13:10:00,50.67,50.68,50.66,50.66,47108.0,37.9768,37.9843,37.9693,37.9693,47108.0
2016-08-10 13:15:00,50.66,50.67,50.66,50.66,76252.0,37.9693,37.9768,37.9693,37.9693,76252.0
2016-08-10 13:20:00,50.66,50.67,50.65,50.67,42928.0,37.9693,37.9768,37.9618,37.9768,42928.0
2016-08-10 13:25:00,50.67,50.67,50.65,50.66,23240.0,37.9768,37.9768,37.9618,37.9693,23240.0
2016-08-10 13:30:00,50.66,50.66,50.63,50.65,44917.0,37.9693,37.9693,37.9468,37.9618,44917.0
2016-08-10 13:35:00,50.65,50.67,50.64,50.66,61455.0,37.9618,37.9768,37.9543,37.9693,61455.0
2016-08-10 13:40:00,50.66,50.68,50.65,50.68,76841.0,37.9693,37.9843,37.9618,37.9843,76841.0
2016-08-10 13:45:00,50.68,50.68,50.64,50.64,91557.0,37.9843,37.9843,37.9543,37.9543,91557.0
2016-08-10 13:50:00,50.65,50.66,50.64,50.66,20972.0,37.9618,37.9693,37.9543,37.9693,20972.0
2016-08-10 13:55:00,50.66,50.66,50.63,50.64,39826.0,37.9693,37.9693,37.9468,37.9543,39826.0
2016-08-10 14:00:00,50.64,50.66,50.63,50.65,23987.0,37.9543,37.9693,37.9468,37.9618,23987.0
2016-08-10 14:05:00,50.65,50.66,50.63,50.64,54927.0,37.9618,37.9693,37.9468,37.9543,54927.0
2016-08-10 14:10:00,50.64,50.68,50.62,50.63,85549.0,37.9543,37.9843,37.9393,37.9468,85549.0
2016-08-10 14:15:00,50.64,50.64,50.62,50.63,44744.0,37.9543,37.9543,37.9393,37.9468,44744.0
2016-08-10 14:20:00,50.62,50.63,50.6,50.63,79967.0,37.9393,37.9468,37.9244,37.9468,79967.0
2016-08-10 14:25:00,50.63,50.63,50.58,50.61,86987.0,37.9468,37.9468,37.9094,37.9319,86987.0
2016-08-10 14:30:00,50.61,50.61,50.6,50.61,41954.0,37.9319,37.9319,37.9244,37.9319,41954.0
2016-08-10 14:35:00,50.6,50.63,50.6,50.63,67882.0,37.9244,37.9468,37.9244,37.9468,67882.0
2016-08-10 14:40:00,50.63,50.65,50.61,50.64,139113.0,37.9468,37.9618,37.9319,37.9543,139113.0
2016-08-10 14:45:00,50.64,50.67,50.62,50.66,91389.0,37.9543,37.9768,37.9393,37.9693,91389.0
2016-08-10 14:50:00,50.66,50.67,50.64,50.65,74283.0,37.9693,37.9768,37.9543,37.9618,74283.0
2016-08-10 14:55:00,50.64,50.66,50.63,50.66,85895.0,37.9543,37.9693,37.9468,37.9693,85895.0
2016-08-10 15:00:00,50.66,50.68,50.64,50.67,86936.0,37.9693,37.9843,37.9543,37.9768,86936.0
2016-08-10 15:05:00,50.67,50.67,50.66,50.66,99258.0,37.9768,37.9768,37.9693,37.9693,99258.0
2016-08-10 15:10:00,50.66,50.68,50.66,50.68,64030.0,37.9693,37.9843,37.9693,37.9843,64030.0
2016-08-10 15:15:00,50.68,50.7,50.67,50.7,112733.0,37.9843,37.9993,37.9768,37.9993,112733.0
2016-08-10 15:20:00,50.7,50.73,50.69,50.73,68212.0,37.9993,38.0218,37.9918,38.0218,68212.0
2016-08-10 15:25:00,50.73,50.73,50.71,50.72,61693.0,38.0218,38.0218,38.0068,38.0143,61693.0
2016-08-10 15:30:00,50.71,50.73,50.71,50.73,134749.0,38.0068,38.0218,38.0068,38.0218,134749.0
2016-08-10 15:35:00,50.72,50.73,50.7,50.71,212971.0,38.0143,38.0218,37.9993,38.0068,212971.0
2016-08-10 15:40:00,50.71,50.73,50.69,50.7,82193.0,38.0068,38.0218,37.9918,37.9993,82193.0
2016-08-10 15:45:00,50.69,50.69,50.67,50.68,147502.0,37.9918,37.9918,37.9768,37.9843,147502.0
2016-08-10 15:50:00,50.68,50.69,50.67,50.69,208933.0,37.9843,37.9918,37.9768,37.9918,208933.0
2016-08-10 15:55:00,50.69,50.74,50.68,50.73,629111.0,37.9918,38.0293,37.9843,38.0218,629111.0
2016-08-11 09:30:00,50.7,50.81,50.64,50.68,291201.0,37.9993,38.0817,37.9543,37.9843,291201.0
2016-08-11 09:35:00,50.68,50.72,50.61,50.64,216021.0,37.9843,38.0143,37.9319,37.9543,216021.0
2016-08-11 09:40:00,50.64,50.66,50.55,50.65,181527.0,37.9543,37.9693,37.8869,37.9618,181527.0
2016-08-11 09:45:00,50.65,50.68,50.59,50.64,112227.0,37.9618,37.9843,37.9169,37.9543,112227.0
2016-08-11 09:50:00,50.64,50.67,50.61,50.63,94920.0,37.9543,37.9768,37.9319,37.9468,94920.0
2016-08-11 09:55:00,50.63,50.67,50.62,50.64,156096.0,37.9468,37.9768,37.9393,37.9543,156096.0
2016-08-11 10:00:00,50.64,50.66,50.63,50.65,87800.0,37.9543,37.9693,37.9468,37.9618,87800.0
2016-08-11 10:05:00,50.65,50.65,50.6,50.6,69787.0,37.9618,37.9618,37.9244,37.9244,69787.0
2016-08-11 10:10:00,50.6,50.62,50.56,50.61,83606.0,37.9244,37.9393,37.8944,37.9319,83606.0
2016-08-11 10:15:00,50.62,50.67,50.6,50.67,108401.0,37.9393,37.9768,37.9244,37.9768,108401.0
2016-08-11 10:20:00,50.67,50.72,50.65,50.68,100912.0,37.9768,38.0143,37.9618,37.9843,100912.0
2016-08-11 10:25:00,50.68,50.69,50.64,50.69,61099.0,37.9843,37.9918,37.9543,37.9918,61099.0
2016-08-11 10:30:00,50.68,50.74,50.67,50.73,151555.0,37.9843,38.0293,37.9768,38.0218,151555.0
2016-08-11 10:35:00,50.73,50.77,50.71,50.71,88931.0,38.0218,38.0518,38.0068,38.0068,88931.0
2016-08-11 10:40:00,50.71,50.73,50.66,50.66,213983.0,38.0068,38.0218,37.9693,37.9693,213983.0
2016-08-11 10:45:00,50.66,50.71,50.64,50.71,140986.0,37.9693,38.0068,37.9543,38.0068,140986.0
2016-08-11 10:50:00,50.71,50.72,50.68,50.69,75282.0,38.0068,38.0143,37.9843,37.9918,75282.0
2016-08-11 10:55:00,50.69,50.7,50.65,50.65,76936.0,37.9918,37.9993,37.9618,37.9618,76936.0
2016-08-11 11:00:00,50.65,50.68,50.63,50.68,60159.0,37.9618,37.9843,37.9468,37.9843,60159.0
2016-08-11 11:05:00,50.68,50.7,50.67,50.7,59084.0,37.9843,37.9993,37.9768,37.9993,59084.0
2016-08-11 11:10:00,50.69,50.73,50.69,50.7,122375.0,37.9918,38.0218,37.9918,37.9993,122375.0
2016-08-11 11:15:00,50.7,50.74,50.69,50.73,105488.0,37.9993,38.0293,37.9918,38.0218,105488.0
2016-08-11 11:20:00,50.73,50.76,50.72,50.76,122615.0,38.0218,38.0443,38.0143,38.0443,122615.0
2016-08-11 11:25:00,50.75,50.76,50.73,50.75,120636.0,38.0368,38.0443,38.0218,38.0368,120636.0
2016-08-11 11:30:00,50.74,50.74,50.71,50.74,158280.0,38.0293,38.0293,38.0068,38.0293,158280.0
2016-08-11 11:35:00,50.75,50.75,50.73,50.73,50915.0,38.0368,38.0368,38.0218,38.0218,50915.0
2016-08-11 11:40:00,50.73,50.75,50.71,50.73,129262.0,38.0218,38.0368,38.0068,38.0218,129262.0
2016-08-11 11:45:00,50.74,50.75,50.7,50.72,54472.0,38.0293,38.0368,37.9993,38.0143,54472.0
2016-08-11 11:50:00,50.72,50.74,50.69,50.73,298524.0,38.0143,38.0293,37.9918,38.0218,298524.0
2016-08-11 11:55:00,50.73,50.77,50.72,50.74,192012.0,38.0218,38.0518,38.0143,38.0293,192012.0
2016-08-11 12:00:00,50.74,50.76,50.73,50.74,86346.0,38.0293,38.0443,38.0218,38.0293,86346.0
2016-08-11 12:05:00,50.73,50.74,50.71,50.74,40012.0,38.0218,38.0293,38.0068,38.0293,40012.0
2016-08-11 12:10:00,50.74,50.74,50.72,50.73,79450.0,38.0293,38.0293,38.0143,38.0218,79450.0
2016-08-11 12:15:00,50.72,50.75,50.72,50.73,54105.0,38.0143,38.0368,38.0143,38.0218,54105.0
2016-08-11 12:20:00,50.73,50.73,50.7,50.72,73400.0,38.0218,38.0218,37.9993,38.0143,73400.0
2016-08-11 12:25:00,50.71,50.72,50.7,50.71,34286.0,38.0068,38.0143,37.9993,38.0068,34286.0
2016-08-11 12:30:00,50.7,50.72,50.68,50.68,442865.0,37.9993,38.0143,37.9843,37.9843,442865.0
2016-08-11 12:35:00,50.68,50.69,50.67,50.68,25195.0,37.9843,37.9918,37.9768,37.9843,25195.0
2016-08-11 12:40:00,50.68,50.68,50.65,50.67,44976.0,37.9843,37.9843,37.9618,37.9768,44976.0
2016-08-11 12:45:00,50.67,50.69,50.66,50.67,66740.0,37.9768,37.9918,37.9693,37.9768,66740.0
2016-08-11 12:50:00,50.68,50.69,50.66,50.67,36722.0,37.9843,37.9918,37.9693,37.9768,36722.0
2016-08-11 12:55:00,50.67,50.69,50.67,50.69,56532.0,37.9768,37.9918,37.9768,37.9918,56532.0
2016-08-11 13:00:00,50.69,50.7,50.68,50.7,50698.0,37.9918,37.9993,37.9843,37.9993,50698.0
2016-08-11 13:05:00,50.7,50.7,50.66,50.66,79311.0,37.9993,37.9993,37.9693,37.9693,79311.0
2016-08-11 13:10:00,50.67,50.67,50.64,50.65,65382.0,37.9768,37.9768,37.9543,37.9618,65382.0
2016-08-11 13:15:00,50.65,50.66,50.64,50.65,36373.0,37.9618,37.9693,37.9543,37.9618,36373.0
2016-08-11 13:20:00,50.66,50.66,50.62,50.64,81708.0,37.9693,37.9693,37.9393,37.9543,81708.0
2016-08-11 13:25:00,50.64,50.64,50.63,50.64,21846.0,37.9543,37.9543,37.9468,37.9543,21846.0
2016-08-11 13:30:00,50.64,50.65,50.63,50.63,25583.0,37.9543,37.9618,37.9468,37.9468,25583.0
2016-08-11 13:35:00,50.63,50.66,50.63,50.65,35961.0,37.9468,37.9693,37.9468,37.9618,35961.0
2016-08-11 13:40:00,50.66,50.67,50.65,50.66,30255.0,37.9693,37.9768,37.9618,37.9693,30255.0
2016-08-11 13:45:00,50.66,50.67,50.65,50.65,59189.0,37.9693,37.9768,37.9618,37.9618,59189.0
2016-08-11 13:50:00,50.65,50.67,50.63,50.65,396935.0,37.9618,37.9768,37.9468,37.9618,396935.0
2016-08-11 13:55:00,50.65,50.67,50.65,50.67,105320.0,37.9618,37.9768,37.9618,37.9768,105320.0
2016-08-11 14:00:00,50.67,50.67,50.65,50.66,62549.0,37.9768,37.9768,37.9618,37.9693,62549.0
2016-08-11 14:05:00,50.66,50.68,50.66,50.67,35663.0,37.9693,37.9843,37.9693,37.9768,35663.0
2016-08-11 14:10:00,50.67,50.7,50.67,50.7,83416.0,37.9768,37.9993,37.9768,37.9993,83416.0
2016-08-11 14:15:00,50.7,50.71,50.68,50.7,66695.0,37.9993,38.0068,37.9843,37.9993,66695.0
2016-08-11 14:20:00,50.7,50.7,50.68,50.7,32773.0,37.9993,37.9993,37.9843,37.9993,32773.0
2016-08-11 14:25:00,50.7,50.71,50.69,50.69,40440.0,37.9993,38.0068,37.9918,37.9918,40440.0
2016-08-11 14:30:00,50.7,50.7,50.68,50.68,196442.0,37.9993,37.9993,37.9843,37.9843,196442.0
2016-08-11 14:35:00,50.68,50.71,50.68,50.7,43153.0,37.9843,38.0068,37.9843,37.9993,43153.0
2016-08-11 14:40:00,50.71,50.71,50.68,50.7,32702.0,38.0068,38.0068,37.9843,37.9993,32702.0
2016-08-11 14:45:00,50.7,50.71,50.67,50.67,40764.0,37.9993,38.0068,37.9768,37.9768,40764.0
2016-08-11 14:50:00,50.67,50.71,50.66,50.69,379234.0,37.9768,38.0068,37.9693,37.9918,379234.0
2016-08-11 14:55:00,50.69,50.69,50.65,50.68,72981.0,37.9918,37.9918,37.9618,37.9843,72981.0
2016-08-11 15:00:00,50.68,50.7,50.68,50.68,122518.0,37.9843,37.9993,37.9843,37.9843,122518.0
2016-08-11 15:05:00,50.68,50.71,50.67,50.69,94763.0,37.9843,38.0068,37.9768,37.9918,94763.0
2016-08-11 15:10:00,50.69,50.71,50.69,50.7,62513.0,37.9918,38.0068,37.9918,37.9993,62513.0
2016-08-11 15:15:00,50.69,50.71,50.68,50.71,88183.0,37.9918,38.0068,37.9843,38.0068,88183.0
2016-08-11 15:20:00,50.71,50.72,50.7,50.72,89271.0,38.0068,38.0143,37.9993,38.0143,89271.0
2016-08-11 15:25:00,50.72,50.75,50.7,50.75,67032.0,38.0143,38.0368,37.9993,38.0368,67032.0
2016-08-11 15:30:00,50.76,50.78,50.74,50.77,148654.0,38.0443,38.0593,38.0293,38.0518,148654.0
2016-08-11 15:35:00,50.77,50.78,50.75,50.77,154182.0,38.0518,38.0593,38.0368,38.0518,154182.0
2016-08-11 15:40:00,50.77,50.79,50.76,50.79,155791.0,38.0518,38.0668,38.0443,38.0668,155791.0
2016-08-11 15:45:00,50.79,50.81,50.78,50.81,196836.0,38.0668,38.0817,38.0593,38.0817,196836.0
2016-08-11 15:50:00,50.8,50.81,50.78,50.79,201270.0,38.0743,38.0817,38.0593,38.0668,201270.0
2016-08-11 15:55:00,50.79,50.86,50.78,50.84,677664.0,38.0668,38.1192,38.0593,38.1042,677664.0
2016-08-12 09:30:00,51.01,51.16,51.01,51.13,641977.0,38.2316,38.3441,38.2316,38.3216,641977.0
2016-08-12 09:35:00,51.12,51.16,51.1,51.13,702890.0,38.3141,38.3441,38.2991,38.3216,702890.0
2016-08-12 09:40:00,51.12,51.13,51.04,51.08,389754.0,38.3141,38.3216,38.2541,38.2841,389754.0
2016-08-12 09:45:00,51.08,51.13,51.06,51.11,202825.0,38.2841,38.3216,38.2691,38.3066,202825.0
2016-08-12 09:50:00,51.1,51.1,51.05,51.07,143910.0,38.2991,38.2991,38.2616,38.2766,143910.0
2016-08-12 09:55:00,51.07,51.11,51.04,51.1,117499.0,38.2766,38.3066,38.2541,38.2991,117499.0
2016-08-12 10:00:00,51.1,51.18,51.09,51.18,239187.0,38.2991,38.3591,38.2916,38.3591,239187.0
2016-08-12 10:05:00,51.18,51.24,51.17,51.18,165767.0,38.3591,38.404,38.3516,38.3591,165767.0
2016-08-12 10:10:00,51.18,51.22,51.15,51.16,133211.0,38.3591,38.389,38.3366,38.3441,133211.0
2016-08-12 10:15:00,51.17,51.18,51.16,51.16,44283.0,38.3516,38.3591,38.3441,38.3441,44283.0
2016-08-12 10:20:00,51.16,51.2,51.14,51.2,116815.0,38.3441,38.3741,38.3291,38.3741,116815.0
2016-08-12 10:25:00,51.2,51.23,51.19,51.22,136158.0,38.3741,38.3965,38.3666,38.389,136158.0
2016-08-12 10:30:00,51.21,51.21,51.15,51.17,79215.0,38.3815,38.3815,38.3366,38.3516,79215.0
2016-08-12 10:35:00,51.17,51.19,51.16,51.18,178694.0,38.3516,38.3666,38.3441,38.3591,178694.0
2016-08-12 10:40:00,51.17,51.18,51.12,51.13,131633.0,38.3516,38.3591,38.3141,38.3216,131633.0
2016-08-12 10:45:00,51.12,51.2,51.12,51.2,256082.0,38.3141,38.3741,38.3141,38.3741,256082.0
2016-08-12 10:50:00,51.2,51.27,51.19,51.26,298548.0,38.3741,38.4265,38.3666,38.419,298548.0
2016-08-12 10:55:00,51.25,51.27,51.24,51.25,66360.0,38.4115,38.4265,38.404,38.4115,66360.0
2016-08-12 11:00:00,51.25,51.26,51.22,51.23,76324.0,38.4115,38.419,38.389,38.3965,76324.0
2016-08-12 11:05:00,51.23,51.24,51.21,51.21,23089.0,38.3965,38.404,38.3815,38.3815,23089.0
2016-08-12 11:10:00,51.21,51.25,51.2,51.24,192345.0,38.3815,38.4115,38.3741,38.404,192345.0
2016-08-12 11:15:00,51.24,51.25,51.2,51.21,35537.0,38.404,38.4115,38.3741,38.3815,35537.0
2016-08-12 11:20:00,51.21,51.21,51.18,51.2,47355.0,38.3815,38.3815,38.3591,38.3741,47355.0
2016-08-12 11:25:00,51.2,51.22,51.17,51.2,106316.0,38.3741,38.389,38.3516,38.3741,106316.0
2016-08-12 11:30:00,51.2,51.2,51.17,51.19,38425.0,38.3741,38.3741,38.3516,38.3666,38425.0
2016-08-12 11:35:00,51.19,51.21,51.19,51.2,95825.0,38.3666,38.3815,38.3666,38.3741,95825.0
2016-08-12 11:40:00,51.21,51.21,51.19,51.2,80597.0,38.3815,38.3815,38.3666,38.3741,80597.0
2016-08-12 11:45:00,51.2,51.2,51.15,51.16,31914.0,38.3741,38.3741,38.3366,38.3441,31914.0
2016-08-12 11:50:00,51.16,51.18,51.15,51.17,151188.0,38.3441,38.3591,38.3366,38.3516,151188.0
2016-08-12 11:55:00,51.18,51.21,51.17,51.21,69895.0,38.3591,38.3815,38.3516,38.3815,69895.0
2016-08-12 12:00:00,51.21,51.22,51.2,51.21,69581.0,38.3815,38.389,38.3741,38.3815,69581.0
2016-08-12 12:05:00,51.21,51.21,51.15,51.16,90327.0,38.3815,38.3815,38.3366,38.3441,90327.0
2016-08-12 12:10:00,51.17,51.19,51.16,51.18,48629.0,38.3516,38.3666,38.3441,38.3591,48629.0
2016-08-12 12:15:00,51.18,51.18,51.14,51.15,49353.0,38.3591,38.3591,38.3291,38.3366,49353.0
2016-08-12 12:20:00,51.14,51.15,51.11,51.14,39974.0,38.3291,38.3366,38.3066,38.3291,39974.0
2016-08-12 12:25:00,51.14,51.16,51.12,51.12,185845.0,38.3291,38.3441,38.3141,38.3141,185845.0
2016-08-12 12:30:00,51.12,51.13,51.11,51.12,124965.0,38.3141,38.3216,38.3066,38.3141,124965.0
2016-08-12 12:35:00,51.13,51.16,51.12,51.16,130915.0,38.3216,38.3441,38.3141,38.3441,130915.0
2016-08-12 12:40:00,51.16,51.16,51.13,51.14,23442.0,38.3441,38.3441,38.3216,38.3291,23442.0
2016-08-12 12:45:00,51.13,51.15,51.1,51.1,40785.0,38.3216,38.3366,38.2991,38.2991,40785.0
2016-08-12 12:50:00,51.1,51.1,51.06,51.07,164187.0,38.2991,38.2991,38.2691,38.2766,164187.0
2016-08-12 12:55:00,51.08,51.1,51.07,51.09,119890.0,38.2841,38.2991,38.2766,38.2916,119890.0
2016-08-12 13:00:00,51.1,51.1,51.05,51.06,39713.0,38.2991,38.2991,38.2616,38.2691,39713.0
2016-08-12 13:05:00,51.05,51.06,51.02,51.04,48804.0,38.2616,38.2691,38.2391,38.2541,48804.0
2016-08-12 13:10:00,51.04,51.04,51.0,51.01,68886.0,38.2541,38.2541,38.2242,38.2316,68886.0
2016-08-12 13:15:00,51.01,51.02,50.99,51.0,25895.0,38.2316,38.2391,38.2167,38.2242,25895.0
2016-08-12 13:20:00,51.0,51.02,50.98,50.98,62771.0,38.2242,38.2391,38.2092,38.2092,62771.0
2016-08-12 13:25:00,50.98,51.02,50.97,50.98,142358.0,38.2092,38.2391,38.2017,38.2092,142358.0
2016-08-12 13:30:00,50.98,50.98,50.96,50.97,22229.0,38.2092,38.2092,38.1942,38.2017,22229.0
2016-08-12 13:35:00,50.97,50.99,50.96,50.98,130760.0,38.2017,38.2167,38.1942,38.2092,130760.0
2016-08-12 13:40:00,50.99,50.99,50.96,50.97,36704.0,38.2167,38.2167,38.1942,38.2017,36704.0
2016-08-12 13:45:00,50.97,50.98,50.96,50.97,60265.0,38.2017,38.2092,38.1942,38.2017,60265.0
2016-08-12 13:50:00,50.97,51.01,50.96,50.99,53168.0,38.2017,38.2316,38.1942,38.2167,53168.0
2016-08-12 13:55:00,51.0,51.0,50.98,50.98,22427.0,38.2242,38.2242,38.2092,38.2092,22427.0
2016-08-12 14:00:00,50.98,50.98,50.93,50.94,53632.0,38.2092,38.2092,38.1717,38.1792,53632.0
2016-08-12 14:05:00,50.94,50.96,50.92,50.96,49601.0,38.1792,38.1942,38.1642,38.1942,49601.0
2016-08-12 14:10:00,50.96,50.97,50.94,50.96,46525.0,38.1942,38.2017,38.1792,38.1942,46525.0
2016-08-12 14:15:00,50.97,50.97,50.92,50.92,36670.0,38.2017,38.2017,38.1642,38.1642,36670.0
2016-08-12 14:20:00,50.92,50.95,50.91,50.95,61458.0,38.1642,38.1867,38.1567,38.1867,61458.0
2016-08-12 14:25:00,50.95,50.95,50.92,50.94,55963.0,38.1867,38.1867,38.1642,38.1792,55963.0
2016-08-12 14:30:00,50.93,50.93,50.9,50.92,58015.0,38.1717,38.1717,38.1492,38.1642,58015.0
2016-08-12 14:35:00,50.91,50.92,50.9,50.92,99749.0,38.1567,38.1642,38.1492,38.1642,99749.0
2016-08-12 14:40:00,50.91,50.94,50.9,50.92,80038.0,38.1567,38.1792,38.1492,38.1642,80038.0
2016-08-12 14:45:00,50.91,50.93,50.9,50.91,40961.0,38.1567,38.1717,38.1492,38.1567,40961.0
2016-08-12 14:50:00,50.91,50.93,50.89,50.9,68181.0,38.1567,38.1717,38.1417,38.1492,68181.0
2016-08-12 14:55:00,50.89,50.92,50.89,50.9,100266.0,38.1417,38.1642,38.1417,38.1492,100266.0
2016-08-12 15:00:00,50.91,50.94,50.9,50.93,100948.0,38.1567,38.1792,38.1492,38.1717,100948.0
2016-08-12 15:05:00,50.92,50.94,50.91,50.93,61346.0,38.1642,38.1792,38.1567,38.1717,61346.0
2016-08-12 15:10:00,50.93,50.94,50.91,50.92,139262.0,38.1717,38.1792,38.1567,38.1642,139262.0
2016-08-12 15:15:00,50.91,50.95,50.91,50.94,99563.0,38.1567,38.1867,38.1567,38.1792,99563.0
2016-08-12 15:20:00,50.94,50.95,50.92,50.93,27128.0,38.1792,38.1867,38.1642,38.1717,27128.0
2016-08-12 15:25:00,50.93,50.95,50.92,50.95,107870.0,38.1717,38.1867,38.1642,38.1867,107870.0
2016-08-12 15:30:00,50.95,50.97,50.92,50.96,143970.0,38.1867,38.2017,38.1642,38.1942,143970.0
2016-08-12 15:35:00,50.96,50.97,50.95,50.96,51123.0,38.1942,38.2017,38.1867,38.1942,51123.0
2016-08-12 15:40:00,50.96,50.98,50.96,50.96,135141.0,38.1942,38.2092,38.1942,38.1942,135141.0
2016-08-12 15:45:00,50.97,50.97,50.94,50.95,191973.0,38.2017,38.2017,38.1792,38.1867,191973.0
2016-08-12 15:50:00,50.95,50.95,50.92,50.94,142995.0,38.1867,38.1867,38.1642,38.1792,142995.0
2016-08-12 15:55:00,50.94,50.94,50.89,50.9,304024.0,38.1792,38.1792,38.1417,38.1492,304024.0
2016-08-15 09:30:00,50.9,51.08,50.83,50.86,433220.0,38.1492,38.2841,38.0967,38.1192,433220.0
2016-08-15 09:35:00,50.86,50.95,50.85,50.9,169996.0,38.1192,38.1867,38.1117,38.1492,169996.0
2016-08-15 09:40:00,50.91,50.95,50.89,50.89,139716.0,38.1567,38.1867,38.1417,38.1417,139716.0
2016-08-15 09:45:00,50.89,50.92,50.87,50.88,116905.0,38.1417,38.1642,38.1267,38.1342,116905.0
2016-08-15 09:50:00,50.87,50.87,50.8,50.82,96562.0,38.1267,38.1267,38.0743,38.0892,96562.0
2016-08-15 09:55:00,50.82,50.84,50.78,50.83,57375.0,38.0892,38.1042,38.0593,38.0967,57375.0
2016-08-15 10:00:00,50.82,50.86,50.74,50.74,124536.0,38.0892,38.1192,38.0293,38.0293,124536.0
2016-08-15 10:05:00,50.73,50.82,50.72,50.82,133327.0,38.0218,38.0892,38.0143,38.0892,133327.0
2016-08-15 10:10:00,50.82,50.84,50.75,50.75,129742.0,38.0892,38.1042,38.0368,38.0368,129742.0
2016-08-15 10:15:00,50.76,50.77,50.73,50.74,135752.0,38.0443,38.0518,38.0218,38.0293,135752.0
2016-08-15 10:20:00,50.73,50.75,50.71,50.72,77533.0,38.0218,38.0368,38.0068,38.0143,77533.0
2016-08-15 10:25:00,50.72,50.72,50.68,50.69,53122.0,38.0143,38.0143,37.9843,37.9918,53122.0
2016-08-15 10:30:00,50.7,50.75,50.7,50.71,52574.0,37.9993,38.0368,37.9993,38.0068,52574.0
2016-08-15 10:35:00,50.71,50.74,50.7,50.74,154432.0,38.0068,38.0293,37.9993,38.0293,154432.0
2016-08-15 10:40:00,50.73,50.8,50.73,50.8,64449.0,38.0218,38.0743,38.0218,38.0743,64449.0
2016-08-15 10:45:00,50.8,50.81,50.74,50.75,84316.0,38.0743,38.0817,38.0293,38.0368,84316.0
2016-08-15 10:50:00,50.74,50.75,50.68,50.68,94371.0,38.0293,38.0368,37.9843,37.9843,94371.0
2016-08-15 10:55:00,50.69,50.72,50.69,50.7,312165.0,37.9918,38.0143,37.9918,37.9993,312165.0
2016-08-15 11:00:00,50.69,50.72,50.67,50.71,234145.0,37.9918,38.0143,37.9768,38.0068,234145.0
2016-08-15 11:05:00,50.72,50.72,50.69,50.72,114849.0,38.0143,38.0143,37.9918,38.0143,114849.0
2016-08-15 11:10:00,50.72,50.73,50.69,50.72,157505.0,38.0143,38.0218,37.9918,38.0143,157505.0
2016-08-15 11:15:00,50.71,50.72,50.69,50.69,60123.0,38.0068,38.0143,37.9918,37.9918,60123.0
2016-08-15 11:20:00,50.7,50.7,50.68,50.7,63016.0,37.9993,37.9993,37.9843,37.9993,63016.0
2016-08-15 11:25:00,50.7,50.72,50.66,50.71,137526.0,37.9993,38.0143,37.9693,38.0068,137526.0
2016-08-15 11:30:00,50.72,50.74,50.71,50.71,99846.0,38.0143,38.0293,38.0068,38.0068,99846.0
2016-08-15 11:35:00,50.72,50.74,50.69,50.73,122735.0,38.0143,38.0293,37.9918,38.0218,122735.0
2016-08-15 11:40:00,50.73,50.77,50.73,50.75,78729.0,38.0218,38.0518,38.0218,38.0368,78729.0
2016-08-15 11:45:00,50.74,50.78,50.74,50.76,93327.0,38.0293,38.0593,38.0293,38.0443,93327.0
2016-08-15 11:50:00,50.77,50.8,50.75,50.8,77027.0,38.0518,38.0743,38.0368,38.0743,77027.0
2016-08-15 11:55:00,50.8,50.8,50.77,50.78,116268.0,38.0743,38.0743,38.0518,38.0593,116268.0
2016-08-15 12:00:00,50.78,50.83,50.77,50.83,89525.0,38.0593,38.0967,38.0518,38.0967,89525.0
2016-08-15 12:05:00,50.82,50.85,50.8,50.82,58191.0,38.0892,38.1117,38.0743,38.0892,58191.0
2016-08-15 12:10:00,50.81,50.83,50.81,50.82,24248.0,38.0817,38.0967,38.0817,38.0892,24248.0
2016-08-15 12:15:00,50.82,50.82,50.78,50.79,51076.0,38.0892,38.0892,38.0593,38.0668,51076.0
2016-08-15 12:20:00,50.79,50.81,50.78,50.79,87471.0,38.0668,38.0817,38.0593,38.0668,87471.0
2016-08-15 12:25:00,50.8,50.8,50.76,50.77,25778.0,38.0743,38.0743,38.0443,38.0518,25778.0
2016-08-15 12:30:00,50.78,50.78,50.75,50.76,63129.0,38.0593,38.0593,38.0368,38.0443,63129.0
2016-08-15 12:35:00,50.75,50.76,50.73,50.73,37731.0,38.0368,38.0443,38.0218,38.0218,37731.0
2016-08-15 12:40:00,50.73,50.74,50.68,50.69,85771.0,38.0218,38.0293,37.9843,37.9918,85771.0
2016-08-15 12:45:00,50.69,50.7,50.65,50.66,86696.0,37.9918,37.9993,37.9618,37.9693,86696.0
2016-08-15 12:50:00,50.66,50.67,50.64,50.66,143614.0,37.9693,37.9768,37.9543,37.9693,143614.0
2016-08-15 12:55:00,50.66,50.68,50.6,50.62,251118.0,37.9693,37.9843,37.9244,37.9393,251118.0
2016-08-15 13:00:00,50.62,50.63,50.59,50.6,80025.0,37.9393,37.9468,37.9169,37.9244,80025.0
2016-08-15 13:05:00,50.59,50.6,50.55,50.57,132258.0,37.9169,37.9244,37.8869,37.9019,132258.0
2016-08-15 13:10:00,50.57,50.58,50.55,50.57,52177.0,37.9019,37.9094,37.8869,37.9019,52177.0
2016-08-15 13:15:00,50.57,50.57,50.55,50.57,59112.0,37.9019,37.9019,37.8869,37.9019,59112.0
2016-08-15 13:20:00,50.56,50.56,50.53,50.53,50054.0,37.8944,37.8944,37.8719,37.8719,50054.0
2016-08-15 13:25:00,50.54,50.56,50.5,50.5,109507.0,37.8794,37.8944,37.8494,37.8494,109507.0
2016-08-15 13:30:00,50.51,50.52,50.5,50.51,68626.0,37.8569,37.8644,37.8494,37.8569,68626.0
2016-08-15 13:35:00,50.51,50.51,50.48,50.5,95681.0,37.8569,37.8569,37.8344,37.8494,95681.0
2016-08-15 13:40:00,50.5,50.5,50.46,50.46,60945.0,37.8494,37.8494,37.8194,37.8194,60945.0
2016-08-15 13:45:00,50.47,50.47,50.41,50.43,201123.0,37.8269,37.8269,37.782,37.7969,201123.0
2016-08-15 13:50:00,50.43,50.43,50.38,50.38,74020.0,37.7969,37.7969,37.7595,37.7595,74020.0
2016-08-15 13:55:00,50.38,50.41,50.37,50.39,211576.0,37.7595,37.782,37.752,37.767,211576.0
2016-08-15 14:00:00,50.39,50.39,50.32,50.34,295103.0,37.767,37.767,37.7145,37.7295,295103.0
2016-08-15 14:05:00,50.33,50.34,50.26,50.29,528099.0,37.722,37.7295,37.6695,37.692,528099.0
2016-08-15 14:10:00,50.29,50.3,50.26,50.27,142302.0,37.692,37.6995,37.6695,37.677,142302.0
2016-08-15 14:15:00,50.26,50.31,50.25,50.29,168404.0,37.6695,37.707,37.662,37.692,168404.0
2016-08-15 14:20:00,50.29,50.31,50.27,50.3,135074.0,37.692,37.707,37.677,37.6995,135074.0
2016-08-15 14:25:00,50.29,50.3,50.27,50.29,77200.0,37.692,37.6995,37.677,37.692,77200.0
2016-08-15 14:30:00,50.28,50.3,50.27,50.28,141423.0,37.6845,37.6995,37.677,37.6845,141423.0
2016-08-15 14:35:00,50.29,50.3,50.28,50.29,40837.0,37.692,37.6995,37.6845,37.692,40837.0
2016-08-15 14:40:00,50.29,50.34,50.28,50.34,162861.0,37.692,37.7295,37.6845,37.7295,162861.0
2016-08-15 14:45:00,50.33,50.36,50.32,50.32,96541.0,37.722,37.7445,37.7145,37.7145,96541.0
2016-08-15 14:50:00,50.32,50.33,50.32,50.33,24700.0,37.7145,37.722,37.7145,37.722,24700.0
2016-08-15 14:55:00,50.32,50.35,50.32,50.34,195854.0,37.7145,37.737,37.7145,37.7295,195854.0
2016-08-15 15:00:00,50.34,50.35,50.31,50.33,69480.0,37.7295,37.737,37.707,37.722,69480.0
2016-08-15 15:05:00,50.33,50.34,50.32,50.33,169915.0,37.722,37.7295,37.7145,37.722,169915.0
2016-08-15 15:10:00,50.33,50.33,50.28,50.28,116412.0,37.722,37.722,37.6845,37.6845,116412.0
2016-08-15 15:15:00,50.28,50.29,50.21,50.23,311174.0,37.6845,37.692,37.6321,37.647,311174.0
2016-08-15 15:20:00,50.23,50.25,50.22,50.23,115036.0,37.647,37.662,37.6395,37.647,115036.0
2016-08-15 15:25:00,50.23,50.24,50.17,50.18,236946.0,37.647,37.6545,37.6021,37.6096,236946.0
2016-08-15 15:30:00,50.18,50.22,50.18,50.19,247126.0,37.6096,37.6395,37.6096,37.6171,247126.0
2016-08-15 15:35:00,50.19,50.21,50.16,50.17,196164.0,37.6171,37.6321,37.5946,37.6021,196164.0
2016-08-15 15:40:00,50.17,50.19,50.15,50.15,229567.0,37.6021,37.6171,37.5871,37.5871,229567.0
2016-08-15 15:45:00,50.16,50.18,50.14,50.16,428835.0,37.5946,37.6096,37.5796,37.5946,428835.0
2016-08-15 15:50:00,50.16,50.17,50.14,50.15,285604.0,37.5946,37.6021,37.5796,37.5871,285604.0
2016-08-15 15:55:00,50.15,50.15,50.12,50.13,1097629.0,37.5871,37.5871,37.5646,37.5721,1097629.0
2016-08-16 09:30:00,50.0,50.03,49.81,49.83,973372.0,37.4747,37.4971,37.3323,37.3472,973372.0
2016-08-16 09:35:00,49.83,49.88,49.69,49.84,745802.0,37.3472,37.3847,37.2423,37.3547,745802.0
2016-08-16 09:40:00,49.83,49.86,49.76,49.79,441724.0,37.3472,37.3697,37.2948,37.3173,441724.0
2016-08-16 09:45:00,49.8,49.8,49.58,49.66,1218561.0,37.3248,37.3248,37.1599,37.2198,1218561.0
2016-08-16 09:50:00,49.65,49.65,49.59,49.63,724086.0,37.2123,37.2123,37.1674,37.1973,724086.0
2016-08-16 09:55:00,49.63,49.66,49.6,49.65,284323.0,37.1973,37.2198,37.1749,37.2123,284323.0
2016-08-16 10:00:00,49.65,49.67,49.62,49.66,1399955.0,37.2123,37.2273,37.1899,37.2198,1399955.0
2016-08-16 10:05:00,49.66,49.67,49.63,49.66,604516.0,37.2198,37.2273,37.1973,37.2198,604516.0
2016-08-16 10:10:00,49.67,49.72,49.63,49.7,300451.0,37.2273,37.2648,37.1973,37.2498,300451.0
2016-08-16 10:15:00,49.7,49.71,49.64,49.67,196793.0,37.2498,37.2573,37.2048,37.2273,196793.0
2016-08-16 10:20:00,49.67,49.67,49.61,49.62,164062.0,37.2273,37.2273,37.1824,37.1899,164062.0
2016-08-16 10:25:00,49.63,49.65,49.59,49.65,133769.0,37.1973,37.2123,37.1674,37.2123,133769.0
2016-08-16 10:30:00,49.65,49.72,49.64,49.72,151877.0,37.2123,37.2648,37.2048,37.2648,151877.0
2016-08-16 10:35:00,49.72,49.72,49.63,49.65,387795.0,37.2648,37.2648,37.1973,37.2123,387795.0
2016-08-16 10:40:00,49.64,49.67,49.59,49.59,124621.0,37.2048,37.2273,37.1674,37.1674,124621.0
2016-08-16 10:45:00,49.59,49.7,49.59,49.67,165590.0,37.1674,37.2498,37.1674,37.2273,165590.0
2016-08-16 10:50:00,49.67,49.74,49.66,49.73,302599.0,37.2273,37.2798,37.2198,37.2723,302599.0
2016-08-16 10:55:00,49.73,49.79,49.71,49.76,497536.0,37.2723,37.3173,37.2573,37.2948,497536.0
2016-08-16 11:00:00,49.75,49.83,49.74,49.83,450620.0,37.2873,37.3472,37.2798,37.3472,450620.0
2016-08-16 11:05:00,49.83,49.86,49.82,49.84,420789.0,37.3472,37.3697,37.3398,37.3547,420789.0
2016-08-16 11:10:00,49.83,49.84,49.8,49.82,250108.0,37.3472,37.3547,37.3248,37.3398,250108.0
2016-08-16 11:15:00,49.81,49.81,49.76,49.76,110004.0,37.3323,37.3323,37.2948,37.2948,110004.0
2016-08-16 11:20:00,49.76,49.81,49.76,49.78,122820.0,37.2948,37.3323,37.2948,37.3098,122820.0
2016-08-16 11:25:00,49.78,49.82,49.75,49.8,182883.0,37.3098,37.3398,37.2873,37.3248,182883.0
2016-08-16 11:30:00,49.8,49.83,49.79,49.83,197975.0,37.3248,37.3472,37.3173,37.3472,197975.0
2016-08-16 11:35:00,49.84,49.84,49.81,49.84,184371.0,37.3547,37.3547,37.3323,37.3547,184371.0
2016-08-16 11:40:00,49.84,49.88,49.83,49.83,128034.0,37.3547,37.3847,37.3472,37.3472,128034.0
2016-08-16 11:45:00,49.84,49.88,49.83,49.87,74986.0,37.3547,37.3847,37.3472,37.3772,74986.0
2016-08-16 11:50:00,49.87,49.87,49.81,49.83,114132.0,37.3772,37.3772,37.3323,37.3472,114132.0
2016-08-16 11:55:00,49.83,49.87,49.81,49.86,84633.0,37.3472,37.3772,37.3323,37.3697,84633.0
2016-08-16 12:00:00,49.85,49.86,49.81,49.83,142189.0,37.3622,37.3697,37.3323,37.3472,142189.0
2016-08-16 12:05:00,49.83,49.86,49.83,49.84,47473.0,37.3472,37.3697,37.3472,37.3547,47473.0
2016-08-16 12:10:00,49.84,49.84,49.81,49.82,37651.0,37.3547,37.3547,37.3323,37.3398,37651.0
2016-08-16 12:15:00,49.82,49.85,49.8,49.83,42502.0,37.3398,37.3622,37.3248,37.3472,42502.0
2016-08-16 12:20:00,49.82,49.84,49.79,49.81,48451.0,37.3398,37.3547,37.3173,37.3323,48451.0
2016-08-16 12:25:00,49.81,49.82,49.77,49.79,56060.0,37.3323,37.3398,37.3023,37.3173,56060.0
2016-08-16 12:30:00,49.79,49.82,49.79,49.81,55525.0,37.3173,37.3398,37.3173,37.3323,55525.0
2016-08-16 12:35:00,49.8,49.81,49.77,49.78,64324.0,37.3248,37.3323,37.3023,37.3098,64324.0
2016-08-16 12:40:00,49.78,49.79,49.76,49.78,308340.0,37.3098,37.3173,37.2948,37.3098,308340.0
2016-08-16 12:45:00,49.78,49.8,49.77,49.8,52661.0,37.3098,37.3248,37.3023,37.3248,52661.0
2016-08-16 12:50:00,49.79,49.8,49.76,49.77,106455.0,37.3173,37.3248,37.2948,37.3023,106455.0
2016-08-16 12:55:00,49.77,49.79,49.77,49.79,120072.0,37.3023,37.3173,37.3023,37.3173,120072.0
2016-08-16 13:00:00,49.79,49.8,49.78,49.8,187944.0,37.3173,37.3248,37.3098,37.3248,187944.0
2016-08-16 13:05:00,49.79,49.8,49.76,49.76,120312.0,37.3173,37.3248,37.2948,37.2948,120312.0
2016-08-16 13:10:00,49.76,49.76,49.73,49.73,170066.0,37.2948,37.2948,37.2723,37.2723,170066.0
2016-08-16 13:15:00,49.73,49.74,49.7,49.7,94815.0,37.2723,37.2798,37.2498,37.2498,94815.0
2016-08-16 13:20:00,49.7,49.72,49.67,49.68,57819.0,37.2498,37.2648,37.2273,37.2348,57819.0
2016-08-16 13:25:00,49.68,49.71,49.67,49.69,52114.0,37.2348,37.2573,37.2273,37.2423,52114.0
2016-08-16 13:30:00,49.69,49.7,49.67,49.69,38945.0,37.2423,37.2498,37.2273,37.2423,38945.0
2016-08-16 13:35:00,49.7,49.7,49.66,49.67,38290.0,37.2498,37.2498,37.2198,37.2273,38290.0
2016-08-16 13:40:00,49.67,49.68,49.63,49.64,150299.0,37.2273,37.2348,37.1973,37.2048,150299.0
2016-08-16 13:45:00,49.64,49.65,49.61,49.63,71409.0,37.2048,37.2123,37.1824,37.1973,71409.0
2016-08-16 13:50:00,49.63,49.64,49.61,49.62,46888.0,37.1973,37.2048,37.1824,37.1899,46888.0
2016-08-16 13:55:00,49.61,49.68,49.61,49.68,80070.0,37.1824,37.2348,37.1824,37.2348,80070.0
2016-08-16 14:00:00,49.68,49.68,49.67,49.68,51851.0,37.2348,37.2348,37.2273,37.2348,51851.0
2016-08-16 14:05:00,49.67,49.67,49.65,49.66,32077.0,37.2273,37.2273,37.2123,37.2198,32077.0
2016-08-16 14:10:00,49.66,49.68,49.65,49.65,46410.0,37.2198,37.2348,37.2123,37.2123,46410.0
2016-08-16 14:15:00,49.65,49.65,49.62,49.62,50486.0,37.2123,37.2123,37.1899,37.1899,50486.0
2016-08-16 14:20:00,49.62,49.65,49.61,49.64,70041.0,37.1899,37.2123,37.1824,37.2048,70041.0
2016-08-16 14:25:00,49.65,49.72,49.63,49.7,296244.0,37.2123,37.2648,37.1973,37.2498,296244.0
2016-08-16 14:30:00,49.7,49.72,49.68,49.71,48413.0,37.2498,37.2648,37.2348,37.2573,48413.0
2016-08-16 14:35:00,49.72,49.72,49.67,49.68,29995.0,37.2648,37.2648,37.2273,37.2348,29995.0
2016-08-16 14:40:00,49.67,49.7,49.67,49.7,62806.0,37.2273,37.2498,37.2273,37.2498,62806.0
2016-08-16 14:45:00,49.69,49.71,49.67,49.69,47931.0,37.2423,37.2573,37.2273,37.2423,47931.0
2016-08-16 14:50:00,49.69,49.7,49.67,49.7,100394.0,37.2423,37.2498,37.2273,37.2498,100394.0
2016-08-16 14:55:00,49.7,49.71,49.68,49.71,45233.0,37.2498,37.2573,37.2348,37.2573,45233.0
2016-08-16 15:00:00,49.71,49.72,49.7,49.71,56252.0,37.2573,37.2648,37.2498,37.2573,56252.0
2016-08-16 15:05:00,49.7,49.71,49.66,49.67,205962.0,37.2498,37.2573,37.2198,37.2273,205962.0
2016-08-16 15:10:00,49.66,49.69,49.65,49.66,96085.0,37.2198,37.2423,37.2123,37.2198,96085.0
2016-08-16 15:15:00,49.66,49.7,49.66,49.7,70145.0,37.2198,37.2498,37.2198,37.2498,70145.0
2016-08-16 15:20:00,49.7,49.7,49.68,49.69,77418.0,37.2498,37.2498,37.2348,37.2423,77418.0
2016-08-16 15:25:00,49.69,49.69,49.65,49.66,97814.0,37.2423,37.2423,37.2123,37.2198,97814.0
2016-08-16 15:30:00,49.66,49.67,49.66,49.67,142672.0,37.2198,37.2273,37.2198,37.2273,142672.0
2016-08-16 15:35:00,49.66,49.67,49.61,49.62,386487.0,37.2198,37.2273,37.1824,37.1899,386487.0
2016-08-16 15:40:00,49.62,49.63,49.6,49.61,219335.0,37.1899,37.1973,37.1749,37.1824,219335.0
2016-08-16 15:45:00,49.61,49.64,49.6,49.62,358020.0,37.1824,37.2048,37.1749,37.1899,358020.0
2016-08-16 15:50:00,49.62,49.62,49.57,49.57,1397510.0,37.1899,37.1899,37.1524,37.1524,1397510.0
2016-08-16 15:55:00,49.58,49.59,49.53,49.53,891874.0,37.1599,37.1674,37.1224,37.1224,891874.0
2016-08-17 09:30:00,49.48,49.49,49.09,49.2,1212784.0,37.0849,37.0924,36.7926,36.8751,1212784.0
2016-08-17 09:35:00,49.2,49.34,49.19,49.2,1017222.0,36.8751,36.98,36.8676,36.8751,1017222.0
2016-08-17 09:40:00,49.2,49.29,49.19,49.26,361508.0,36.8751,36.9425,36.8676,36.92,361508.0
2016-08-17 09:45:00,49.25,49.31,49.2,49.2,562729.0,36.9125,36.9575,36.8751,36.8751,562729.0
2016-08-17 09:50:00,49.2,49.26,49.19,49.25,353820.0,36.8751,36.92,36.8676,36.9125,353820.0
2016-08-17 09:55:00,49.24,49.25,49.11,49.13,762207.0,36.905,36.9125,36.8076,36.8226,762207.0
2016-08-17 10:00:00,49.13,49.16,49.09,49.13,908982.0,36.8226,36.8451,36.7926,36.8226,908982.0
2016-08-17 10:05:00,49.13,49.17,49.11,49.16,461212.0,36.8226,36.8526,36.8076,36.8451,461212.0
2016-08-17 10:10:00,49.17,49.18,49.1,49.14,726734.0,36.8526,36.8601,36.8001,36.8301,726734.0
2016-08-17 10:15:00,49.14,49.25,49.13,49.23,595331.0,36.8301,36.9125,36.8226,36.8975,595331.0
2016-08-17 10:20:00,49.23,49.24,49.15,49.2,747717.0,36.8975,36.905,36.8376,36.8751,747717.0
2016-08-17 10:25:00,49.2,49.28,49.2,49.21,295558.0,36.8751,36.935,36.8751,36.8826,295558.0
2016-08-17 10:30:00,49.22,49.24,49.19,49.22,329387.0,36.8901,36.905,36.8676,36.8901,329387.0
2016-08-17 10:35:00,49.22,49.25,49.18,49.19,368151.0,36.8901,36.9125,36.8601,36.8676,368151.0
2016-08-17 10:40:00,49.19,49.21,49.14,49.19,133483.0,36.8676,36.8826,36.8301,36.8676,133483.0
2016-08-17 10:45:00,49.19,49.19,49.12,49.15,157084.0,36.8676,36.8676,36.8151,36.8376,157084.0
2016-08-17 10:50:00,49.15,49.26,49.14,49.25,207311.0,36.8376,36.92,36.8301,36.9125,207311.0
2016-08-17 10:55:00,49.25,49.3,49.23,49.29,121453.0,36.9125,36.95,36.8975,36.9425,121453.0
2016-08-17 11:00:00,49.29,49.34,49.25,49.34,301206.0,36.9425,36.98,36.9125,36.98,301206.0
2016-08-17 11:05:00,49.34,49.34,49.31,49.33,83839.0,36.98,36.98,36.9575,36.9725,83839.0
2016-08-17 11:10:00,49.33,49.33,49.29,49.32,240612.0,36.9725,36.9725,36.9425,36.965,240612.0
2016-08-17 11:15:00,49.32,49.35,49.3,49.35,115344.0,36.965,36.9875,36.95,36.9875,115344.0
2016-08-17 11:20:00,49.34,49.35,49.29,49.31,220154.0,36.98,36.9875,36.9425,36.9575,220154.0
2016-08-17 11:25:00,49.31,49.33,49.28,49.3,150767.0,36.9575,36.9725,36.935,36.95,150767.0
2016-08-17 11:30:00,49.3,49.35,49.28,49.33,371116.0,36.95,36.9875,36.935,36.9725,371116.0
2016-08-17 11:35:00,49.33,49.34,49.3,49.32,100153.0,36.9725,36.98,36.95,36.965,100153.0
2016-08-17 11:40:00,49.32,49.37,49.3,49.36,125481.0,36.965,37.0025,36.95,36.995,125481.0
2016-08-17 11:45:00,49.36,49.37,49.35,49.37,75762.0,36.995,37.0025,36.9875,37.0025,75762.0
2016-08-17 11:50:00,49.36,49.41,49.36,49.37,112588.0,36.995,37.0325,36.995,37.0025,112588.0
2016-08-17 11:55:00,49.38,49.45,49.37,49.44,243947.0,37.01,37.0624,37.0025,37.0549,243947.0
2016-08-17 12:00:00,49.44,49.6,49.41,49.6,237328.0,37.0549,37.1749,37.0325,37.1749,237328.0
2016-08-17 12:05:00,49.6,49.89,49.6,49.83,1004141.0,37.1749,37.3922,37.1749,37.3472,1004141.0
2016-08-17 12:10:00,49.83,49.84,49.65,49.66,580020.0,37.3472,37.3547,37.2123,37.2198,580020.0
2016-08-17 12:15:00,49.65,49.69,49.6,49.61,237250.0,37.2123,37.2423,37.1749,37.1824,237250.0
2016-08-17 12:20:00,49.6,49.74,49.59,49.73,405016.0,37.1749,37.2798,37.1674,37.2723,405016.0
2016-08-17 12:25:00,49.73,49.76,49.7,49.73,163092.0,37.2723,37.2948,37.2498,37.2723,163092.0
2016-08-17 12:30:00,49.73,49.74,49.7,49.74,165981.0,37.2723,37.2798,37.2498,37.2798,165981.0
2016-08-17 12:35:00,49.74,49.77,49.72,49.75,191565.0,37.2798,37.3023,37.2648,37.2873,191565.0
2016-08-17 12:40:00,49.75,49.76,49.72,49.76,147938.0,37.2873,37.2948,37.2648,37.2948,147938.0
2016-08-17 12:45:00,49.76,49.82,49.75,49.8,168291.0,37.2948,37.3398,37.2873,37.3248,168291.0
2016-08-17 12:50:00,49.8,49.87,49.79,49.87,498877.0,37.3248,37.3772,37.3173,37.3772,498877.0
2016-08-17 12:55:00,49.86,49.91,49.85,49.91,307433.0,37.3697,37.4072,37.3622,37.4072,307433.0
2016-08-17 13:00:00,49.91,49.91,49.87,49.89,279171.0,37.4072,37.4072,37.3772,37.3922,279171.0
2016-08-17 13:05:00,49.89,49.91,49.88,49.9,245802.0,37.3922,37.4072,37.3847,37.3997,245802.0
2016-08-17 13:10:00,49.9,49.94,49.89,49.94,234212.0,37.3997,37.4297,37.3922,37.4297,234212.0
2016-08-17 13:15:00,49.93,49.96,49.91,49.93,140789.0,37.4222,37.4447,37.4072,37.4222,140789.0
2016-08-17 13:20:00,49.93,49.95,49.91,49.91,317021.0,37.4222,37.4372,37.4072,37.4072,317021.0
2016-08-17 13:25:00,49.91,49.92,49.85,49.9,296855.0,37.4072,37.4147,37.3622,37.3997,296855.0
2016-08-17 13:30:00,49.9,49.91,49.86,49.89,236082.0,37.3997,37.4072,37.3697,37.3922,236082.0
2016-08-17 13:35:00,49.89,49.93,49.86,49.9,116425.0,37.3922,37.4222,37.3697,37.3997,116425.0
2016-08-17 13:40:00,49.9,49.94,49.84,49.84,315053.0,37.3997,37.4297,37.3547,37.3547,315053.0
2016-08-17 13:45:00,49.84,49.86,49.83,49.86,149158.0,37.3547,37.3697,37.3472,37.3697,149158.0
2016-08-17 13:50:00,49.85,49.87,49.81,49.83,234865.0,37.3622,37.3772,37.3323,37.3472,234865.0
2016-08-17 13:55:00,49.83,49.85,49.8,49.84,85568.0,37.3472,37.3622,37.3248,37.3547,85568.0
2016-08-17 14:00:00,49.84,50.12,49.69,50.11,855389.0,37.3547,37.5646,37.2423,37.5571,855389.0
2016-08-17 14:05:00,50.11,50.19,50.05,50.19,774533.0,37.5571,37.6171,37.5121,37.6171,774533.0
2016-08-17 14:10:00,50.19,50.27,50.16,50.24,550125.0,37.6171,37.677,37.5946,37.6545,550125.0
2016-08-17 14:15:00,50.25,50.25,50.11,50.15,562826.0,37.662,37.662,37.5571,37.5871,562826.0
2016-08-17 14:20:00,50.15,50.19,50.09,50.12,319415.0,37.5871,37.6171,37.5421,37.5646,319415.0
2016-08-17 14:25:00,50.12,50.17,50.11,50.13,183981.0,37.5646,37.6021,37.5571,37.5721,183981.0
2016-08-17 14:30:00,50.13,50.14,50.06,50.09,144852.0,37.5721,37.5796,37.5196,37.5421,144852.0
2016-08-17 14:35:00,50.1,50.14,50.06,50.08,142517.0,37.5496,37.5796,37.5196,37.5346,142517.0
2016-08-17 14:40:00,50.09,50.11,50.06,50.06,123903.0,37.5421,37.5571,37.5196,37.5196,123903.0
2016-08-17 14:45:00,50.06,50.09,50.03,50.04,257975.0,37.5196,37.5421,37.4971,37.5046,257975.0
2016-08-17 14:50:00,50.03,50.07,50.0,50.06,302764.0,37.4971,37.5271,37.4747,37.5196,302764.0
2016-08-17 14:55:00,50.07,50.08,50.04,50.07,208863.0,37.5271,37.5346,37.5046,37.5271,208863.0
2016-08-17 15:00:00,50.08,50.09,49.99,50.03,286760.0,37.5346,37.5421,37.4672,37.4971,286760.0
2016-08-17 15:05:00,50.03,50.05,50.01,50.04,118440.0,37.4971,37.5121,37.4822,37.5046,118440.0
2016-08-17 15:10:00,50.05,50.1,50.03,50.08,296822.0,37.5121,37.5496,37.4971,37.5346,296822.0
2016-08-17 15:15:00,50.09,50.12,50.07,50.1,153964.0,37.5421,37.5646,37.5271,37.5496,153964.0
2016-08-17 15:20:00,50.1,50.14,50.09,50.14,99556.0,37.5496,37.5796,37.5421,37.5796,99556.0
2016-08-17 15:25:00,50.14,50.21,50.14,50.2,144437.0,37.5796,37.6321,37.5796,37.6246,144437.0
2016-08-17 15:30:00,50.2,50.24,50.17,50.22,382771.0,37.6246,37.6545,37.6021,37.6395,382771.0
2016-08-17 15:35:00,50.22,50.29,50.21,50.29,275406.0,37.6395,37.692,37.6321,37.692,275406.0
2016-08-17 15:40:00,50.29,50.37,50.27,50.35,589435.0,37.692,37.752,37.677,37.737,589435.0
2016-08-17 15:45:00,50.35,50.36,50.3,50.31,457071.0,37.737,37.7445,37.6995,37.707,457071.0
2016-08-17 15:50:00,50.3,50.31,50.27,50.27,331321.0,37.6995,37.707,37.677,37.677,331321.0
2016-08-17 15:55:00,50.27,50.28,50.23,50.26,1324147.0,37.677,37.6845,37.647,37.6695,1324147.0
2016-08-18 09:30:00,50.26,50.35,50.17,50.31,305991.0,37.6695,37.737,37.6021,37.707,305991.0
2016-08-18 09:35:00,50.31,50.46,50.3,50.34,230482.0,37.707,37.8194,37.6995,37.7295,230482.0
2016-08-18 09:40:00,50.35,50.47,50.29,50.44,218255.0,37.737,37.8269,37.692,37.8044,218255.0
2016-08-18 09:45:00,50.43,50.46,50.34,50.46,183534.0,37.7969,37.8194,37.7295,37.8194,183534.0
2016-08-18 09:50:00,50.46,50.53,50.43,50.53,308372.0,37.8194,37.8719,37.7969,37.8719,308372.0
2016-08-18 09:55:00,50.52,50.53,50.43,50.44,186161.0,37.8644,37.8719,37.7969,37.8044,186161.0
2016-08-18 10:00:00,50.44,50.47,50.37,50.37,205710.0,37.8044,37.8269,37.752,37.752,205710.0
2016-08-18 10:05:00,50.37,50.43,50.36,50.39,248873.0,37.752,37.7969,37.7445,37.767,248873.0
2016-08-18 10:10:00,50.39,50.42,50.35,50.39,129615.0,37.767,37.7894,37.737,37.767,129615.0
2016-08-18 10:15:00,50.39,50.45,50.38,50.45,141968.0,37.767,37.8119,37.7595,37.8119,141968.0
2016-08-18 10:20:00,50.45,50.48,50.45,50.48,94942.0,37.8119,37.8344,37.8119,37.8344,94942.0
2016-08-18 10:25:00,50.48,50.52,50.45,50.46,265828.0,37.8344,37.8644,37.8119,37.8194,265828.0
2016-08-18 10:30:00,50.46,50.47,50.39,50.41,236535.0,37.8194,37.8269,37.767,37.782,236535.0
2016-08-18 10:35:00,50.41,50.51,50.41,50.51,158557.0,37.782,37.8569,37.782,37.8569,158557.0
2016-08-18 10:40:00,50.51,50.51,50.46,50.48,72349.0,37.8569,37.8569,37.8194,37.8344,72349.0
2016-08-18 10:45:00,50.48,50.48,50.39,50.47,150730.0,37.8344,37.8344,37.767,37.8269,150730.0
2016-08-18 10:50:00,50.48,50.5,50.44,50.5,71440.0,37.8344,37.8494,37.8044,37.8494,71440.0
2016-08-18 10:55:00,50.5,50.53,50.46,50.49,84393.0,37.8494,37.8719,37.8194,37.8419,84393.0
2016-08-18 11:00:00,50.5,50.54,50.47,50.53,157110.0,37.8494,37.8794,37.8269,37.8719,157110.0
2016-08-18 11:05:00,50.53,50.58,50.52,50.55,199865.0,37.8719,37.9094,37.8644,37.8869,199865.0
2016-08-18 11:10:00,50.55,50.59,50.54,50.58,154309.0,37.8869,37.9169,37.8794,37.9094,154309.0
2016-08-18 11:15:00,50.57,50.62,50.56,50.59,244274.0,37.9019,37.9393,37.8944,37.9169,244274.0
2016-08-18 11:20:00,50.59,50.61,50.58,50.6,158523.0,37.9169,37.9319,37.9094,37.9244,158523.0
2016-08-18 11:25:00,50.59,50.66,50.59,50.66,130305.0,37.9169,37.9693,37.9169,37.9693,130305.0
2016-08-18 11:30:00,50.65,50.7,50.64,50.65,183420.0,37.9618,37.9993,37.9543,37.9618,183420.0
2016-08-18 11:35:00,50.66,50.7,50.64,50.7,324562.0,37.9693,37.9993,37.9543,37.9993,324562.0
2016-08-18 11:40:00,50.7,50.74,50.69,50.71,444279.0,37.9993,38.0293,37.9918,38.0068,444279.0
2016-08-18 11:45:00,50.71,50.77,50.69,50.76,354201.0,38.0068,38.0518,37.9918,38.0443,354201.0
2016-08-18 11:50:00,50.75,50.77,50.67,50.68,349267.0,38.0368,38.0518,37.9768,37.9843,349267.0
2016-08-18 11:55:00,50.67,50.68,50.64,50.66,285542.0,37.9768,37.9843,37.9543,37.9693,285542.0
2016-08-18 12:00:00,50.66,50.66,50.62,50.63,295703.0,37.9693,37.9693,37.9393,37.9468,295703.0
2016-08-18 12:05:00,50.63,50.66,50.62,50.64,318115.0,37.9468,37.9693,37.9393,37.9543,318115.0
2016-08-18 12:10:00,50.64,50.66,50.63,50.66,65128.0,37.9543,37.9693,37.9468,37.9693,65128.0
2016-08-18 12:15:00,50.66,50.69,50.65,50.68,28945.0,37.9693,37.9918,37.9618,37.9843,28945.0
2016-08-18 12:20:00,50.69,50.71,50.67,50.7,58065.0,37.9918,38.0068,37.9768,37.9993,58065.0
2016-08-18 12:25:00,50.71,50.76,50.7,50.75,43085.0,38.0068,38.0443,37.9993,38.0368,43085.0
2016-08-18 12:30:00,50.75,50.76,50.66,50.69,84820.0,38.0368,38.0443,37.9693,37.9918,84820.0
2016-08-18 12:35:00,50.68,50.7,50.61,50.61,98209.0,37.9843,37.9993,37.9319,37.9319,98209.0
2016-08-18 12:40:00,50.61,50.62,50.58,50.62,120886.0,37.9319,37.9393,37.9094,37.9393,120886.0
2016-08-18 12:45:00,50.61,50.67,50.61,50.65,122433.0,37.9319,37.9768,37.9319,37.9618,122433.0
2016-08-18 12:50:00,50.66,50.67,50.63,50.66,27844.0,37.9693,37.9768,37.9468,37.9693,27844.0
2016-08-18 12:55:00,50.67,50.68,50.65,50.66,59981.0,37.9768,37.9843,37.9618,37.9693,59981.0
2016-08-18 13:00:00,50.66,50.69,50.65,50.65,28493.0,37.9693,37.9918,37.9618,37.9618,28493.0
2016-08-18 13:05:00,50.65,50.69,50.64,50.68,79053.0,37.9618,37.9918,37.9543,37.9843,79053.0
2016-08-18 13:10:00,50.68,50.68,50.66,50.66,76635.0,37.9843,37.9843,37.9693,37.9693,76635.0
2016-08-18 13:15:00,50.66,50.66,50.62,50.64,57784.0,37.9693,37.9693,37.9393,37.9543,57784.0
2016-08-18 13:20:00,50.64,50.67,50.62,50.66,90545.0,37.9543,37.9768,37.9393,37.9693,90545.0
2016-08-18 13:25:00,50.65,50.66,50.63,50.63,161502.0,37.9618,37.9693,37.9468,37.9468,161502.0
2016-08-18 13:30:00,50.63,50.67,50.63,50.64,157064.0,37.9468,37.9768,37.9468,37.9543,157064.0
2016-08-18 13:35:00,50.64,50.65,50.61,50.63,93333.0,37.9543,37.9618,37.9319,37.9468,93333.0
2016-08-18 13:40:00,50.62,50.64,50.6,50.61,70575.0,37.9393,37.9543,37.9244,37.9319,70575.0
2016-08-18 13:45:00,50.61,50.65,50.6,50.64,127338.0,37.9319,37.9618,37.9244,37.9543,127338.0
2016-08-18 13:50:00,50.64,50.67,50.61,50.62,115037.0,37.9543,37.9768,37.9319,37.9393,115037.0
2016-08-18 13:55:00,50.62,50.63,50.6,50.61,59779.0,37.9393,37.9468,37.9244,37.9319,59779.0
2016-08-18 14:00:00,50.61,50.62,50.6,50.6,149432.0,37.9319,37.9393,37.9244,37.9244,149432.0
2016-08-18 14:05:00,50.61,50.64,50.61,50.62,40963.0,37.9319,37.9543,37.9319,37.9393,40963.0
2016-08-18 14:10:00,50.63,50.64,50.6,50.63,122547.0,37.9468,37.9543,37.9244,37.9468,122547.0
2016-08-18 14:15:00,50.63,50.65,50.61,50.64,49113.0,37.9468,37.9618,37.9319,37.9543,49113.0
2016-08-18 14:20:00,50.64,50.67,50.64,50.65,63090.0,37.9543,37.9768,37.9543,37.9618,63090.0
2016-08-18 14:25:00,50.65,50.7,50.65,50.67,87284.0,37.9618,37.9993,37.9618,37.9768,87284.0
2016-08-18 14:30:00,50.68,50.68,50.64,50.67,76960.0,37.9843,37.9843,37.9543,37.9768,76960.0
2016-08-18 14:35:00,50.66,50.68,50.65,50.67,75947.0,37.9693,37.9843,37.9618,37.9768,75947.0
2016-08-18 14:40:00,50.67,50.69,50.66,50.67,135483.0,37.9768,37.9918,37.9693,37.9768,135483.0
2016-08-18 14:45:00,50.67,50.72,50.67,50.72,59128.0,37.9768,38.0143,37.9768,38.0143,59128.0
2016-08-18 14:50:00,50.71,50.8,50.71,50.73,445560.0,38.0068,38.0743,38.0068,38.0218,445560.0
2016-08-18 14:55:00,50.74,50.75,50.72,50.73,91798.0,38.0293,38.0368,38.0143,38.0218,91798.0
2016-08-18 15:00:00,50.73,50.73,50.69,50.73,65066.0,38.0218,38.0218,37.9918,38.0218,65066.0
2016-08-18 15:05:00,50.73,50.75,50.71,50.75,254627.0,38.0218,38.0368,38.0068,38.0368,254627.0
2016-08-18 15:10:00,50.75,50.75,50.72,50.75,48482.0,38.0368,38.0368,38.0143,38.0368,48482.0
2016-08-18 15:15:00,50.75,50.78,50.74,50.78,66053.0,38.0368,38.0593,38.0293,38.0593,66053.0
2016-08-18 15:20:00,50.78,50.83,50.77,50.82,76480.0,38.0593,38.0967,38.0518,38.0892,76480.0
2016-08-18 15:25:00,50.82,50.83,50.78,50.83,76930.0,38.0892,38.0967,38.0593,38.0967,76930.0
2016-08-18 15:30:00,50.83,50.84,50.8,50.83,169816.0,38.0967,38.1042,38.0743,38.0967,169816.0
2016-08-18 15:35:00,50.83,50.85,50.8,50.8,262815.0,38.0967,38.1117,38.0743,38.0743,262815.0
2016-08-18 15:40:00,50.81,50.83,50.8,50.83,196394.0,38.0817,38.0967,38.0743,38.0967,196394.0
2016-08-18 15:45:00,50.83,50.83,50.78,50.78,375931.0,38.0967,38.0967,38.0593,38.0593,375931.0
2016-08-18 15:50:00,50.78,50.79,50.77,50.78,232395.0,38.0593,38.0668,38.0518,38.0593,232395.0
2016-08-18 15:55:00,50.78,50.88,50.77,50.88,935485.0,38.0593,38.1342,38.0518,38.1342,935485.0
2016-08-19 09:30:00,50.54,50.75,50.5,50.53,670658.0,37.8794,38.0368,37.8494,37.8719,670658.0
2016-08-19 09:35:00,50.53,50.53,50.42,50.44,310490.0,37.8719,37.8719,37.7894,37.8044,310490.0
2016-08-19 09:40:00,50.44,50.52,50.43,50.49,414065.0,37.8044,37.8644,37.7969,37.8419,414065.0
2016-08-19 09:45:00,50.5,50.5,50.41,50.43,133406.0,37.8494,37.8494,37.782,37.7969,133406.0
2016-08-19 09:50:00,50.43,50.51,50.43,50.47,227259.0,37.7969,37.8569,37.7969,37.8269,227259.0
2016-08-19 09:55:00,50.47,50.49,50.4,50.41,135351.0,37.8269,37.8419,37.7745,37.782,135351.0
2016-08-19 10:00:00,50.41,50.46,50.39,50.4,151745.0,37.782,37.8194,37.767,37.7745,151745.0
2016-08-19 10:05:00,50.41,50.43,50.37,50.39,105195.0,37.782,37.7969,37.752,37.767,105195.0
2016-08-19 10:10:00,50.39,50.4,50.32,50.33,412849.0,37.767,37.7745,37.7145,37.722,412849.0
2016-08-19 10:15:00,50.33,50.36,50.29,50.31,244180.0,37.722,37.7445,37.692,37.707,244180.0
2016-08-19 10:20:00,50.31,50.32,50.23,50.23,318794.0,37.707,37.7145,37.647,37.647,318794.0
2016-08-19 10:25:00,50.23,50.24,50.16,50.22,431612.0,37.647,37.6545,37.5946,37.6395,431612.0
2016-08-19 10:30:00,50.22,50.25,50.19,50.24,144944.0,37.6395,37.662,37.6171,37.6545,144944.0
2016-08-19 10:35:00,50.25,50.26,50.23,50.25,75584.0,37.662,37.6695,37.647,37.662,75584.0
2016-08-19 10:40:00,50.25,50.26,50.23,50.24,71036.0,37.662,37.6695,37.647,37.6545,71036.0
2016-08-19 10:45:00,50.25,50.25,50.19,50.23,95633.0,37.662,37.662,37.6171,37.647,95633.0
2016-08-19 10:50:00,50.24,50.25,50.2,50.21,104546.0,37.6545,37.662,37.6246,37.6321,104546.0
2016-08-19 10:55:00,50.21,50.23,50.18,50.22,95656.0,37.6321,37.647,37.6096,37.6395,95656.0
2016-08-19 11:00:00,50.22,50.23,50.16,50.2,119126.0,37.6395,37.647,37.5946,37.6246,119126.0
2016-08-19 11:05:00,50.2,50.2,50.15,50.16,115113.0,37.6246,37.6246,37.5871,37.5946,115113.0
2016-08-19 11:10:00,50.16,50.17,50.11,50.13,115006.0,37.5946,37.6021,37.5571,37.5721,115006.0
2016-08-19 11:15:00,50.12,50.13,50.1,50.11,110700.0,37.5646,37.5721,37.5496,37.5571,110700.0
2016-08-19 11:20:00,50.12,50.13,50.06,50.09,94955.0,37.5646,37.5721,37.5196,37.5421,94955.0
2016-08-19 11:25:00,50.1,50.11,50.07,50.1,54855.0,37.5496,37.5571,37.5271,37.5496,54855.0
2016-08-19 11:30:00,50.1,50.14,50.07,50.14,146218.0,37.5496,37.5796,37.5271,37.5796,146218.0
2016-08-19 11:35:00,50.14,50.14,50.1,50.13,61454.0,37.5796,37.5796,37.5496,37.5721,61454.0
2016-08-19 11:40:00,50.13,50.18,50.12,50.14,148771.0,37.5721,37.6096,37.5646,37.5796,148771.0
2016-08-19 11:45:00,50.14,50.15,50.09,50.11,108183.0,37.5796,37.5871,37.5421,37.5571,108183.0
2016-08-19 11:50:00,50.1,50.15,50.1,50.15,89007.0,37.5496,37.5871,37.5496,37.5871,89007.0
2016-08-19 11:55:00,50.15,50.16,50.13,50.13,60665.0,37.5871,37.5946,37.5721,37.5721,60665.0
2016-08-19 12:00:00,50.14,50.15,50.11,50.13,165706.0,37.5796,37.5871,37.5571,37.5721,165706.0
2016-08-19 12:05:00,50.13,50.13,50.07,50.12,88773.0,37.5721,37.5721,37.5271,37.5646,88773.0
2016-08-19 12:10:00,50.13,50.18,50.11,50.18,1262391.0,37.5721,37.6096,37.5571,37.6096,1262391.0
2016-08-19 12:15:00,50.18,50.18,50.14,50.14,298969.0,37.6096,37.6096,37.5796,37.5796,298969.0
2016-08-19 12:20:00,50.14,50.18,50.14,50.16,128207.0,37.5796,37.6096,37.5796,37.5946,128207.0
2016-08-19 12:25:00,50.16,50.2,50.16,50.19,115703.0,37.5946,37.6246,37.5946,37.6171,115703.0
2016-08-19 12:30:00,50.19,50.21,50.17,50.19,278909.0,37.6171,37.6321,37.6021,37.6171,278909.0
2016-08-19 12:35:00,50.19,50.2,50.15,50.15,143462.0,37.6171,37.6246,37.5871,37.5871,143462.0
2016-08-19 12:40:00,50.15,50.16,50.11,50.14,46512.0,37.5871,37.5946,37.5571,37.5796,46512.0
2016-08-19 12:45:00,50.15,50.15,50.09,50.1,76618.0,37.5871,37.5871,37.5421,37.5496,76618.0
2016-08-19 12:50:00,50.09,50.09,50.03,50.07,143438.0,37.5421,37.5421,37.4971,37.5271,143438.0
2016-08-19 12:55:00,50.07,50.09,50.06,50.08,94382.0,37.5271,37.5421,37.5196,37.5346,94382.0
2016-08-19 13:00:00,50.08,50.09,50.06,50.08,52698.0,37.5346,37.5421,37.5196,37.5346,52698.0
2016-08-19 13:05:00,50.08,50.12,50.07,50.08,233320.0,37.5346,37.5646,37.5271,37.5346,233320.0
2016-08-19 13:10:00,50.08,50.1,50.05,50.09,88606.0,37.5346,37.5496,37.5121,37.5421,88606.0
2016-08-19 13:15:00,50.09,50.09,50.05,50.06,44283.0,37.5421,37.5421,37.5121,37.5196,44283.0
2016-08-19 13:20:00,50.07,50.09,50.06,50.08,67799.0,37.5271,37.5421,37.5196,37.5346,67799.0
2016-08-19 13:25:00,50.07,50.08,50.06,50.06,48182.0,37.5271,37.5346,37.5196,37.5196,48182.0
2016-08-19 13:30:00,50.06,50.06,50.0,50.03,255599.0,37.5196,37.5196,37.4747,37.4971,255599.0
2016-08-19 13:35:00,50.03,50.05,50.01,50.04,62610.0,37.4971,37.5121,37.4822,37.5046,62610.0
2016-08-19 13:40:00,50.04,50.06,50.02,50.06,49298.0,37.5046,37.5196,37.4896,37.5196,49298.0
2016-08-19 13:45:00,50.06,50.06,50.03,50.04,41109.0,37.5196,37.5196,37.4971,37.5046,41109.0
2016-08-19 13:50:00,50.04,50.05,50.01,50.05,430806.0,37.5046,37.5121,37.4822,37.5121,430806.0
2016-08-19 13:55:00,50.05,50.06,50.03,50.05,41640.0,37.5121,37.5196,37.4971,37.5121,41640.0
2016-08-19 14:00:00,50.05,50.05,50.03,50.04,40317.0,37.5121,37.5121,37.4971,37.5046,40317.0
2016-08-19 14:05:00,50.04,50.06,50.03,50.05,47350.0,37.5046,37.5196,37.4971,37.5121,47350.0
2016-08-19 14:10:00,50.05,50.06,50.03,50.06,52952.0,37.5121,37.5196,37.4971,37.5196,52952.0
2016-08-19 14:15:00,50.06,50.07,50.03,50.05,39917.0,37.5196,37.5271,37.4971,37.5121,39917.0
2016-08-19 14:20:00,50.05,50.12,50.05,50.12,58071.0,37.5121,37.5646,37.5121,37.5646,58071.0
2016-08-19 14:25:00,50.11,50.13,50.1,50.13,95199.0,37.5571,37.5721,37.5496,37.5721,95199.0
2016-08-19 14:30:00,50.13,50.14,50.12,50.13,38374.0,37.5721,37.5796,37.5646,37.5721,38374.0
2016-08-19 14:35:00,50.13,50.2,50.12,50.19,384424.0,37.5721,37.6246,37.5646,37.6171,384424.0
2016-08-19 14:40:00,50.19,50.2,50.15,50.2,272970.0,37.6171,37.6246,37.5871,37.6246,272970.0
2016-08-19 14:45:00,50.2,50.23,50.18,50.23,129685.0,37.6246,37.647,37.6096,37.647,129685.0
2016-08-19 14:50:00,50.23,50.26,50.22,50.26,54682.0,37.647,37.6695,37.6395,37.6695,54682.0
2016-08-19 14:55:00,50.25,50.27,50.23,50.25,135969.0,37.662,37.677,37.647,37.662,135969.0
2016-08-19 15:00:00,50.25,50.25,50.23,50.25,95475.0,37.662,37.662,37.647,37.662,95475.0
2016-08-19 15:05:00,50.25,50.26,50.24,50.25,43540.0,37.662,37.6695,37.6545,37.662,43540.0
2016-08-19 15:10:00,50.25,50.26,50.22,50.24,130291.0,37.662,37.6695,37.6395,37.6545,130291.0
2016-08-19 15:15:00,50.23,50.25,50.21,50.24,91032.0,37.647,37.662,37.6321,37.6545,91032.0
2016-08-19 15:20:00,50.24,50.25,50.22,50.24,105547.0,37.6545,37.662,37.6395,37.6545,105547.0
2016-08-19 15:25:00,50.25,50.28,50.24,50.28,114517.0,37.662,37.6845,37.6545,37.6845,114517.0
2016-08-19 15:30:00,50.27,50.28,50.26,50.28,286810.0,37.677,37.6845,37.6695,37.6845,286810.0
2016-08-19 15:35:00,50.28,50.29,50.25,50.28,211570.0,37.6845,37.692,37.662,37.6845,211570.0
2016-08-19 15:40:00,50.28,50.29,50.26,50.28,270700.0,37.6845,37.692,37.6695,37.6845,270700.0
2016-08-19 15:45:00,50.27,50.27,50.25,50.26,245895.0,37.677,37.677,37.662,37.6695,245895.0
2016-08-19 15:50:00,50.26,50.28,50.24,50.25,465974.0,37.6695,37.6845,37.6545,37.662,465974.0
2016-08-19 15:55:00,50.25,50.28,50.24,50.26,747573.0,37.662,37.6845,37.6545,37.6695,747573.0
2016-08-22 09:30:00,50.35,50.44,50.32,50.42,187728.0,37.737,37.8044,37.7145,37.7894,187728.0
2016-08-22 09:35:00,50.41,50.42,50.28,50.28,171490.0,37.782,37.7894,37.6845,37.6845,171490.0
2016-08-22 09:40:00,50.28,50.32,50.25,50.31,131532.0,37.6845,37.7145,37.662,37.707,131532.0
2016-08-22 09:45:00,50.3,50.34,50.3,50.3,79781.0,37.6995,37.7295,37.6995,37.6995,79781.0
2016-08-22 09:50:00,50.3,50.33,50.26,50.3,140469.0,37.6995,37.722,37.6695,37.6995,140469.0
2016-08-22 09:55:00,50.3,50.33,50.28,50.32,98085.0,37.6995,37.722,37.6845,37.7145,98085.0
2016-08-22 10:00:00,50.31,50.4,50.3,50.38,122220.0,37.707,37.7745,37.6995,37.7595,122220.0
2016-08-22 10:05:00,50.38,50.44,50.38,50.41,139912.0,37.7595,37.8044,37.7595,37.782,139912.0
2016-08-22 10:10:00,50.4,50.42,50.34,50.36,78149.0,37.7745,37.7894,37.7295,37.7445,78149.0
2016-08-22 10:15:00,50.37,50.41,50.35,50.36,118065.0,37.752,37.782,37.737,37.7445,118065.0
2016-08-22 10:20:00,50.35,50.37,50.33,50.34,68674.0,37.737,37.752,37.722,37.7295,68674.0
2016-08-22 10:25:00,50.35,50.37,50.33,50.37,43343.0,37.737,37.752,37.722,37.752,43343.0
2016-08-22 10:30:00,50.38,50.41,50.37,50.4,264380.0,37.7595,37.782,37.752,37.7745,264380.0
2016-08-22 10:35:00,50.41,50.43,50.39,50.41,340828.0,37.782,37.7969,37.767,37.782,340828.0
2016-08-22 10:40:00,50.41,50.44,50.4,50.44,47298.0,37.782,37.8044,37.7745,37.8044,47298.0
2016-08-22 10:45:00,50.44,50.49,50.44,50.47,210611.0,37.8044,37.8419,37.8044,37.8269,210611.0
2016-08-22 10:50:00,50.47,50.47,50.43,50.46,159458.0,37.8269,37.8269,37.7969,37.8194,159458.0
2016-08-22 10:55:00,50.45,50.49,50.44,50.48,45174.0,37.8119,37.8419,37.8044,37.8344,45174.0
2016-08-22 11:00:00,50.48,50.5,50.47,50.49,41027.0,37.8344,37.8494,37.8269,37.8419,41027.0
2016-08-22 11:05:00,50.49,50.49,50.46,50.48,98522.0,37.8419,37.8419,37.8194,37.8344,98522.0
2016-08-22 11:10:00,50.48,50.48,50.41,50.41,245792.0,37.8344,37.8344,37.782,37.782,245792.0
2016-08-22 11:15:00,50.41,50.42,50.39,50.4,39225.0,37.782,37.7894,37.767,37.7745,39225.0
2016-08-22 11:20:00,50.4,50.42,50.37,50.4,294621.0,37.7745,37.7894,37.752,37.7745,294621.0
2016-08-22 11:25:00,50.4,50.4,50.36,50.39,139567.0,37.7745,37.7745,37.7445,37.767,139567.0
2016-08-22 11:30:00,50.38,50.42,50.38,50.41,394690.0,37.7595,37.7894,37.7595,37.782,394690.0
2016-08-22 11:35:00,50.4,50.43,50.4,50.42,118900.0,37.7745,37.7969,37.7745,37.7894,118900.0
2016-08-22 11:40:00,50.41,50.48,50.41,50.46,127170.0,37.782,37.8344,37.782,37.8194,127170.0
2016-08-22 11:45:00,50.46,50.49,50.45,50.47,40748.0,37.8194,37.8419,37.8119,37.8269,40748.0
2016-08-22 11:50:00,50.47,50.49,50.45,50.49,115250.0,37.8269,37.8419,37.8119,37.8419,115250.0
2016-08-22 11:55:00,50.49,50.5,50.48,50.5,40416.0,37.8419,37.8494,37.8344,37.8494,40416.0
2016-08-22 12:00:00,50.5,50.52,50.47,50.48,70782.0,37.8494,37.8644,37.8269,37.8344,70782.0
2016-08-22 12:05:00,50.48,50.53,50.48,50.52,25172.0,37.8344,37.8719,37.8344,37.8644,25172.0
2016-08-22 12:10:00,50.52,50.54,50.49,50.53,345663.0,37.8644,37.8794,37.8419,37.8719,345663.0
2016-08-22 12:15:00,50.52,50.55,50.52,50.54,46094.0,37.8644,37.8869,37.8644,37.8794,46094.0
2016-08-22 12:20:00,50.53,50.58,50.52,50.57,60225.0,37.8719,37.9094,37.8644,37.9019,60225.0
2016-08-22 12:25:00,50.59,50.62,50.58,50.6,178033.0,37.9169,37.9393,37.9094,37.9244,178033.0
2016-08-22 12:30:00,50.61,50.62,50.56,50.56,69710.0,37.9319,37.9393,37.8944,37.8944,69710.0
2016-08-22 12:35:00,50.56,50.57,50.53,50.55,198518.0,37.8944,37.9019,37.8719,37.8869,198518.0
2016-08-22 12:40:00,50.54,50.54,50.52,50.53,84704.0,37.8794,37.8794,37.8644,37.8719,84704.0
2016-08-22 12:45:00,50.53,50.54,50.51,50.54,66768.0,37.8719,37.8794,37.8569,37.8794,66768.0
2016-08-22 12:50:00,50.54,50.55,50.52,50.53,50984.0,37.8794,37.8869,37.8644,37.8719,50984.0
2016-08-22 12:55:00,50.53,50.54,50.51,50.52,25282.0,37.8719,37.8794,37.8569,37.8644,25282.0
2016-08-22 13:00:00,50.51,50.52,50.5,50.51,23772.0,37.8569,37.8644,37.8494,37.8569,23772.0
2016-08-22 13:05:00,50.51,50.51,50.48,50.48,11630.0,37.8569,37.8569,37.8344,37.8344,11630.0
2016-08-22 13:10:00,50.48,50.5,50.48,50.5,31080.0,37.8344,37.8494,37.8344,37.8494,31080.0
2016-08-22 13:15:00,50.5,50.5,50.47,50.5,32990.0,37.8494,37.8494,37.8269,37.8494,32990.0
2016-08-22 13:20:00,50.49,50.5,50.42,50.44,79951.0,37.8419,37.8494,37.7894,37.8044,79951.0
2016-08-22 13:25:00,50.44,50.47,50.44,50.47,48611.0,37.8044,37.8269,37.8044,37.8269,48611.0
2016-08-22 13:30:00,50.46,50.47,50.44,50.44,21831.0,37.8194,37.8269,37.8044,37.8044,21831.0
2016-08-22 13:35:00,50.45,50.47,50.44,50.45,125352.0,37.8119,37.8269,37.8044,37.8119,125352.0
2016-08-22 13:40:00,50.46,50.5,50.45,50.49,38000.0,37.8194,37.8494,37.8119,37.8419,38000.0
2016-08-22 13:45:00,50.49,50.53,50.49,50.52,21920.0,37.8419,37.8719,37.8419,37.8644,21920.0
2016-08-22 13:50:00,50.52,50.53,50.5,50.51,22614.0,37.8644,37.8719,37.8494,37.8569,22614.0
2016-08-22 13:55:00,50.5,50.52,50.49,50.49,41722.0,37.8494,37.8644,37.8419,37.8419,41722.0
2016-08-22 14:00:00,50.49,50.51,50.49,50.51,20283.0,37.8419,37.8569,37.8419,37.8569,20283.0
2016-08-22 14:05:00,50.5,50.51,50.48,50.48,33200.0,37.8494,37.8569,37.8344,37.8344,33200.0
2016-08-22 14:10:00,50.48,50.5,50.47,50.49,104554.0,37.8344,37.8494,37.8269,37.8419,104554.0
2016-08-22 14:15:00,50.49,50.49,50.46,50.47,144447.0,37.8419,37.8419,37.8194,37.8269,144447.0
2016-08-22 14:20:00,50.47,50.48,50.44,50.45,41183.0,37.8269,37.8344,37.8044,37.8119,41183.0
2016-08-22 14:25:00,50.45,50.45,50.4,50.42,46523.0,37.8119,37.8119,37.7745,37.7894,46523.0
2016-08-22 14:30:00,50.42,50.45,50.41,50.44,50916.0,37.7894,37.8119,37.782,37.8044,50916.0
2016-08-22 14:35:00,50.43,50.44,50.41,50.44,23123.0,37.7969,37.8044,37.782,37.8044,23123.0
2016-08-22 14:40:00,50.44,50.45,50.43,50.44,31084.0,37.8044,37.8119,37.7969,37.8044,31084.0
2016-08-22 14:45:00,50.44,50.45,50.43,50.45,27649.0,37.8044,37.8119,37.7969,37.8119,27649.0
2016-08-22 14:50:00,50.45,50.47,50.42,50.42,43431.0,37.8119,37.8269,37.7894,37.7894,43431.0
2016-08-22 14:55:00,50.43,50.43,50.4,50.41,59226.0,37.7969,37.7969,37.7745,37.782,59226.0
2016-08-22 15:00:00,50.41,50.42,50.4,50.4,54512.0,37.782,37.7894,37.7745,37.7745,54512.0
2016-08-22 15:05:00,50.4,50.42,50.4,50.42,39155.0,37.7745,37.7894,37.7745,37.7894,39155.0
2016-08-22 15:10:00,50.42,50.42,50.4,50.41,33263.0,37.7894,37.7894,37.7745,37.782,33263.0
2016-08-22 15:15:00,50.41,50.42,50.4,50.41,24617.0,37.782,37.7894,37.7745,37.782,24617.0
2016-08-22 15:20:00,50.41,50.42,50.39,50.4,33055.0,37.782,37.7894,37.767,37.7745,33055.0
2016-08-22 15:25:00,50.4,50.41,50.39,50.41,83488.0,37.7745,37.782,37.767,37.782,83488.0
2016-08-22 15:30:00,50.4,50.42,50.39,50.4,62679.0,37.7745,37.7894,37.767,37.7745,62679.0
2016-08-22 15:35:00,50.4,50.41,50.38,50.38,88642.0,37.7745,37.782,37.7595,37.7595,88642.0
2016-08-22 15:40:00,50.38,50.41,50.38,50.4,107804.0,37.7595,37.782,37.7595,37.7745,107804.0
2016-08-22 15:45:00,50.4,50.41,50.38,50.38,93479.0,37.7745,37.782,37.7595,37.7595,93479.0
2016-08-22 15:50:00,50.38,50.39,50.36,50.39,234604.0,37.7595,37.767,37.7445,37.767,234604.0
2016-08-22 15:55:00,50.39,50.43,50.38,50.41,544259.0,37.767,37.7969,37.7595,37.782,544259.0
2016-08-23 09:30:00,50.49,50.72,50.48,50.6,386914.0,37.8419,38.0143,37.8344,37.9244,386914.0
2016-08-23 09:35:00,50.61,50.62,50.51,50.54,289963.0,37.9319,37.9393,37.8569,37.8794,289963.0
2016-08-23 09:40:00,50.55,50.6,50.54,50.58,141754.0,37.8869,37.9244,37.8794,37.9094,141754.0
2016-08-23 09:45:00,50.58,50.63,50.58,50.61,98611.0,37.9094,37.9468,37.9094,37.9319,98611.0
2016-08-23 09:50:00,50.6,50.63,50.59,50.63,68878.0,37.9244,37.9468,37.9169,37.9468,68878.0
2016-08-23 09:55:00,50.64,50.68,50.61,50.61,148550.0,37.9543,37.9843,37.9319,37.9319,148550.0
2016-08-23 10:00:00,50.62,50.62,50.53,50.55,116976.0,37.9393,37.9393,37.8719,37.8869,116976.0
2016-08-23 10:05:00,50.55,50.56,50.49,50.52,164247.0,37.8869,37.8944,37.8419,37.8644,164247.0
2016-08-23 10:10:00,50.52,50.57,50.49,50.57,67229.0,37.8644,37.9019,37.8419,37.9019,67229.0
2016-08-23 10:15:00,50.56,50.58,50.53,50.55,131817.0,37.8944,37.9094,37.8719,37.8869,131817.0
2016-08-23 10:20:00,50.54,50.61,50.54,50.6,72250.0,37.8794,37.9319,37.8794,37.9244,72250.0
2016-08-23 10:25:00,50.59,50.62,50.58,50.6,72956.0,37.9169,37.9393,37.9094,37.9244,72956.0
2016-08-23 10:30:00,50.61,50.62,50.59,50.6,48473.0,37.9319,37.9393,37.9169,37.9244,48473.0
2016-08-23 10:35:00,50.59,50.62,50.58,50.6,68998.0,37.9169,37.9393,37.9094,37.9244,68998.0
2016-08-23 10:40:00,50.59,50.61,50.57,50.59,86272.0,37.9169,37.9319,37.9019,37.9169,86272.0
2016-08-23 10:45:00,50.59,50.6,50.55,50.6,51651.0,37.9169,37.9244,37.8869,37.9244,51651.0
2016-08-23 10:50:00,50.59,50.6,50.53,50.53,260509.0,37.9169,37.9244,37.8719,37.8719,260509.0
2016-08-23 10:55:00,50.54,50.55,50.52,50.52,47427.0,37.8794,37.8869,37.8644,37.8644,47427.0
2016-08-23 11:00:00,50.53,50.55,50.52,50.54,50766.0,37.8719,37.8869,37.8644,37.8794,50766.0
2016-08-23 11:05:00,50.54,50.56,50.52,50.55,86954.0,37.8794,37.8944,37.8644,37.8869,86954.0
2016-08-23 11:10:00,50.55,50.58,50.53,50.55,147598.0,37.8869,37.9094,37.8719,37.8869,147598.0
2016-08-23 11:15:00,50.55,50.55,50.52,50.54,31649.0,37.8869,37.8869,37.8644,37.8794,31649.0
2016-08-23 11:20:00,50.55,50.55,50.51,50.51,48789.0,37.8869,37.8869,37.8569,37.8569,48789.0
2016-08-23 11:25:00,50.51,50.52,50.46,50.47,83877.0,37.8569,37.8644,37.8194,37.8269,83877.0
2016-08-23 11:30:00,50.48,50.48,50.44,50.47,73147.0,37.8344,37.8344,37.8044,37.8269,73147.0
2016-08-23 11:35:00,50.46,50.46,50.42,50.44,64239.0,37.8194,37.8194,37.7894,37.8044,64239.0
2016-08-23 11:40:00,50.43,50.45,50.41,50.41,43220.0,37.7969,37.8119,37.782,37.782,43220.0
2016-08-23 11:45:00,50.42,50.45,50.41,50.45,32526.0,37.7894,37.8119,37.782,37.8119,32526.0
2016-08-23 11:50:00,50.44,50.44,50.4,50.41,27007.0,37.8044,37.8044,37.7745,37.782,27007.0
2016-08-23 11:55:00,50.41,50.44,50.4,50.44,40641.0,37.782,37.8044,37.7745,37.8044,40641.0
2016-08-23 12:00:00,50.43,50.44,50.41,50.44,94819.0,37.7969,37.8044,37.782,37.8044,94819.0
2016-08-23 12:05:00,50.44,50.44,50.41,50.42,100120.0,37.8044,37.8044,37.782,37.7894,100120.0
2016-08-23 12:10:00,50.41,50.42,50.4,50.4,69499.0,37.782,37.7894,37.7745,37.7745,69499.0
2016-08-23 12:15:00,50.41,50.41,50.39,50.4,40815.0,37.782,37.782,37.767,37.7745,40815.0
2016-08-23 12:20:00,50.4,50.4,50.36,50.37,105283.0,37.7745,37.7745,37.7445,37.752,105283.0
2016-08-23 12:25:00,50.36,50.39,50.36,50.38,139214.0,37.7445,37.767,37.7445,37.7595,139214.0
2016-08-23 12:30:00,50.38,50.42,50.37,50.42,34626.0,37.7595,37.7894,37.752,37.7894,34626.0
2016-08-23 12:35:00,50.41,50.42,50.39,50.4,27739.0,37.782,37.7894,37.767,37.7745,27739.0
2016-08-23 12:40:00,50.4,50.4,50.36,50.38,113014.0,37.7745,37.7745,37.7445,37.7595,113014.0
2016-08-23 12:45:00,50.38,50.41,50.38,50.4,20065.0,37.7595,37.782,37.7595,37.7745,20065.0
2016-08-23 12:50:00,50.4,50.41,50.36,50.39,119823.0,37.7745,37.782,37.7445,37.767,119823.0
2016-08-23 12:55:00,50.39,50.41,50.38,50.39,45064.0,37.767,37.782,37.7595,37.767,45064.0
2016-08-23 13:00:00,50.39,50.41,50.38,50.38,37335.0,37.767,37.782,37.7595,37.7595,37335.0
2016-08-23 13:05:00,50.38,50.39,50.37,50.37,30049.0,37.7595,37.767,37.752,37.752,30049.0
2016-08-23 13:10:00,50.37,50.39,50.36,50.37,74059.0,37.752,37.767,37.7445,37.752,74059.0
2016-08-23 13:15:00,50.37,50.39,50.36,50.39,28206.0,37.752,37.767,37.7445,37.767,28206.0
2016-08-23 13:20:00,50.38,50.41,50.38,50.39,40965.0,37.7595,37.782,37.7595,37.767,40965.0
2016-08-23 13:25:00,50.39,50.4,50.37,50.39,38792.0,37.767,37.7745,37.752,37.767,38792.0
2016-08-23 13:30:00,50.4,50.4,50.39,50.39,12978.0,37.7745,37.7745,37.767,37.767,12978.0
2016-08-23 13:35:00,50.39,50.41,50.37,50.39,33591.0,37.767,37.782,37.752,37.767,33591.0
2016-08-23 13:40:00,50.38,50.4,50.38,50.39,15241.0,37.7595,37.7745,37.7595,37.767,15241.0
2016-08-23 13:45:00,50.38,50.39,50.37,50.38,16655.0,37.7595,37.767,37.752,37.7595,16655.0
2016-08-23 13:50:00,50.39,50.39,50.37,50.39,33064.0,37.767,37.767,37.752,37.767,33064.0
2016-08-23 13:55:00,50.39,50.4,50.36,50.37,21920.0,37.767,37.7745,37.7445,37.752,21920.0
2016-08-23 14:00:00,50.37,50.37,50.33,50.34,67701.0,37.752,37.752,37.722,37.7295,67701.0
2016-08-23 14:05:00,50.33,50.37,50.33,50.35,20342.0,37.722,37.752,37.722,37.737,20342.0
2016-08-23 14:10:00,50.36,50.36,50.34,50.35,135430.0,37.7445,37.7445,37.7295,37.737,135430.0
2016-08-23 14:15:00,50.35,50.37,50.35,50.37,74779.0,37.737,37.752,37.737,37.752,74779.0
2016-08-23 14:20:00,50.37,50.37,50.33,50.35,165659.0,37.752,37.752,37.722,37.737,165659.0
2016-08-23 14:25:00,50.35,50.37,50.34,50.36,39542.0,37.737,37.752,37.7295,37.7445,39542.0
2016-08-23 14:30:00,50.36,50.37,50.35,50.36,21213.0,37.7445,37.752,37.737,37.7445,21213.0
2016-08-23 14:35:00,50.37,50.37,50.36,50.37,27932.0,37.752,37.752,37.7445,37.752,27932.0
2016-08-23 14:40:00,50.37,50.37,50.34,50.35,47407.0,37.752,37.752,37.7295,37.737,47407.0
2016-08-23 14:45:00,50.35,50.36,50.33,50.34,26719.0,37.737,37.7445,37.722,37.7295,26719.0
2016-08-23 14:50:00,50.34,50.34,50.33,50.34,18839.0,37.7295,37.7295,37.722,37.7295,18839.0
2016-08-23 14:55:00,50.34,50.34,50.3,50.31,35901.0,37.7295,37.7295,37.6995,37.707,35901.0
2016-08-23 15:00:00,50.31,50.32,50.3,50.3,11934.0,37.707,37.7145,37.6995,37.6995,11934.0
2016-08-23 15:05:00,50.3,50.31,50.28,50.29,26528.0,37.6995,37.707,37.6845,37.692,26528.0
2016-08-23 15:10:00,50.28,50.29,50.27,50.28,39645.0,37.6845,37.692,37.677,37.6845,39645.0
2016-08-23 15:15:00,50.29,50.29,50.27,50.27,61628.0,37.692,37.692,37.677,37.677,61628.0
2016-08-23 15:20:00,50.27,50.29,50.26,50.28,115735.0,37.677,37.692,37.6695,37.6845,115735.0
2016-08-23 15:25:00,50.27,50.28,50.25,50.26,62401.0,37.677,37.6845,37.662,37.6695,62401.0
2016-08-23 15:30:00,50.26,50.27,50.23,50.24,79532.0,37.6695,37.677,37.647,37.6545,79532.0
2016-08-23 15:35:00,50.24,50.25,50.22,50.23,122397.0,37.6545,37.662,37.6395,37.647,122397.0
2016-08-23 15:40:00,50.23,50.23,50.21,50.22,30450.0,37.647,37.647,37.6321,37.6395,30450.0
2016-08-23 15:45:00,50.22,50.22,50.18,50.19,211012.0,37.6395,37.6395,37.6096,37.6171,211012.0
2016-08-23 15:50:00,50.19,50.21,50.19,50.2,113042.0,37.6171,37.6321,37.6171,37.6246,113042.0
2016-08-23 15:55:00,50.19,50.2,50.15,50.16,1064101.0,37.6171,37.6246,37.5871,37.5946,1064101.0
2016-08-24 09:30:00,50.1,50.15,50.0,50.01,331279.0,37.5496,37.5871,37.4747,37.4822,331279.0
2016-08-24 09:35:00,50.0,50.09,49.9,50.03,203200.0,37.4747,37.5421,37.3997,37.4971,203200.0
2016-08-24 09:40:00,50.03,50.03,49.98,50.01,76788.0,37.4971,37.4971,37.4597,37.4822,76788.0
2016-08-24 09:45:00,50.0,50.02,49.95,49.96,88675.0,37.4747,37.4896,37.4372,37.4447,88675.0
2016-08-24 09:50:00,49.97,49.97,49.9,49.93,63169.0,37.4522,37.4522,37.3997,37.4222,63169.0
2016-08-24 09:55:00,49.93,49.96,49.87,49.89,66429.0,37.4222,37.4447,37.3772,37.3922,66429.0
2016-08-24 10:00:00,49.89,49.9,49.84,49.86,123052.0,37.3922,37.3997,37.3547,37.3697,123052.0
2016-08-24 10:05:00,49.86,49.86,49.77,49.77,165386.0,37.3697,37.3697,37.3023,37.3023,165386.0
2016-08-24 10:10:00,49.77,49.83,49.77,49.8,74149.0,37.3023,37.3472,37.3023,37.3248,74149.0
2016-08-24 10:15:00,49.8,49.87,49.79,49.86,89514.0,37.3248,37.3772,37.3173,37.3697,89514.0
2016-08-24 10:20:00,49.86,49.9,49.86,49.88,73120.0,37.3697,37.3997,37.3697,37.3847,73120.0
2016-08-24 10:25:00,49.88,49.9,49.86,49.88,94564.0,37.3847,37.3997,37.3697,37.3847,94564.0
2016-08-24 10:30:00,49.87,49.88,49.84,49.86,62315.0,37.3772,37.3847,37.3547,37.3697,62315.0
2016-08-24 10:35:00,49.85,49.86,49.81,49.83,109618.0,37.3622,37.3697,37.3323,37.3472,109618.0
2016-08-24 10:40:00,49.83,49.86,49.82,49.83,39479.0,37.3472,37.3697,37.3398,37.3472,39479.0
2016-08-24 10:45:00,49.83,49.84,49.8,49.83,89078.0,37.3472,37.3547,37.3248,37.3472,89078.0
2016-08-24 10:50:00,49.82,49.92,49.82,49.91,201407.0,37.3398,37.4147,37.3398,37.4072,201407.0
2016-08-24 10:55:00,49.91,49.95,49.91,49.94,308394.0,37.4072,37.4372,37.4072,37.4297,308394.0
2016-08-24 11:00:00,49.94,49.94,49.9,49.91,130918.0,37.4297,37.4297,37.3997,37.4072,130918.0
2016-08-24 11:05:00,49.91,49.92,49.89,49.9,44343.0,37.4072,37.4147,37.3922,37.3997,44343.0
2016-08-24 11:10:00,49.9,49.98,49.89,49.98,249560.0,37.3997,37.4597,37.3922,37.4597,249560.0
2016-08-24 11:15:00,49.98,49.99,49.95,49.99,124795.0,37.4597,37.4672,37.4372,37.4672,124795.0
2016-08-24 11:20:00,49.98,50.01,49.97,49.99,45079.0,37.4597,37.4822,37.4522,37.4672,45079.0
2016-08-24 11:25:00,49.98,50.0,49.97,49.99,61071.0,37.4597,37.4747,37.4522,37.4672,61071.0
2016-08-24 11:30:00,49.98,49.99,49.95,49.97,217986.0,37.4597,37.4672,37.4372,37.4522,217986.0
2016-08-24 11:35:00,49.97,50.01,49.96,50.0,92839.0,37.4522,37.4822,37.4447,37.4747,92839.0
2016-08-24 11:40:00,50.01,50.01,49.97,49.98,247766.0,37.4822,37.4822,37.4522,37.4597,247766.0
2016-08-24 11:45:00,49.98,49.99,49.97,49.97,174750.0,37.4597,37.4672,37.4522,37.4522,174750.0
2016-08-24 11:50:00,49.97,49.99,49.95,49.96,212706.0,37.4522,37.4672,37.4372,37.4447,212706.0
2016-08-24 11:55:00,49.96,50.0,49.95,49.98,54900.0,37.4447,37.4747,37.4372,37.4597,54900.0
2016-08-24 12:00:00,49.99,50.0,49.97,49.99,17861.0,37.4672,37.4747,37.4522,37.4672,17861.0
2016-08-24 12:05:00,50.0,50.06,49.99,50.04,142874.0,37.4747,37.5196,37.4672,37.5046,142874.0
2016-08-24 12:10:00,50.04,50.05,50.02,50.03,21885.0,37.5046,37.5121,37.4896,37.4971,21885.0
2016-08-24 12:15:00,50.03,50.04,50.01,50.02,22139.0,37.4971,37.5046,37.4822,37.4896,22139.0
2016-08-24 12:20:00,50.03,50.03,50.01,50.02,14034.0,37.4971,37.4971,37.4822,37.4896,14034.0
2016-08-24 12:25:00,50.02,50.04,50.02,50.02,26652.0,37.4896,37.5046,37.4896,37.4896,26652.0
2016-08-24 12:30:00,50.03,50.03,49.99,50.01,115653.0,37.4971,37.4971,37.4672,37.4822,115653.0
2016-08-24 12:35:00,50.01,50.03,50.0,50.02,19597.0,37.4822,37.4971,37.4747,37.4896,19597.0
2016-08-24 12:40:00,50.02,50.03,50.0,50.03,20593.0,37.4896,37.4971,37.4747,37.4971,20593.0
2016-08-24 12:45:00,50.03,50.05,50.03,50.05,37251.0,37.4971,37.5121,37.4971,37.5121,37251.0
2016-08-24 12:50:00,50.04,50.08,50.04,50.06,24200.0,37.5046,37.5346,37.5046,37.5196,24200.0
2016-08-24 12:55:00,50.06,50.07,50.04,50.07,33925.0,37.5196,37.5271,37.5046,37.5271,33925.0
2016-08-24 13:00:00,50.06,50.07,50.05,50.06,18065.0,37.5196,37.5271,37.5121,37.5196,18065.0
2016-08-24 13:05:00,50.07,50.08,50.06,50.06,24729.0,37.5271,37.5346,37.5196,37.5196,24729.0
2016-08-24 13:10:00,50.06,50.07,50.05,50.05,131353.0,37.5196,37.5271,37.5121,37.5121,131353.0
2016-08-24 13:15:00,50.05,50.05,50.02,50.03,20574.0,37.5121,37.5121,37.4896,37.4971,20574.0
2016-08-24 13:20:00,50.04,50.05,50.02,50.04,15514.0,37.5046,37.5121,37.4896,37.5046,15514.0
2016-08-24 13:25:00,50.04,50.04,50.03,50.04,40086.0,37.5046,37.5046,37.4971,37.5046,40086.0
2016-08-24 13:30:00,50.04,50.04,50.02,50.03,29141.0,37.5046,37.5046,37.4896,37.4971,29141.0
2016-08-24 13:35:00,50.02,50.06,50.02,50.05,25725.0,37.4896,37.5196,37.4896,37.5121,25725.0
2016-08-24 13:40:00,50.05,50.07,50.04,50.04,42283.0,37.5121,37.5271,37.5046,37.5046,42283.0
2016-08-24 13:45:00,50.05,50.06,50.04,50.06,9708.0,37.5121,37.5196,37.5046,37.5196,9708.0
2016-08-24 13:50:00,50.05,50.09,50.05,50.07,41564.0,37.5121,37.5421,37.5121,37.5271,41564.0
2016-08-24 13:55:00,50.07,50.08,50.04,50.08,124528.0,37.5271,37.5346,37.5046,37.5346,124528.0
2016-08-24 14:00:00,50.07,50.1,50.06,50.09,89222.0,37.5271,37.5496,37.5196,37.5421,89222.0
2016-08-24 14:05:00,50.09,50.1,50.07,50.08,130689.0,37.5421,37.5496,37.5271,37.5346,130689.0
2016-08-24 14:10:00,50.07,50.09,50.06,50.07,70702.0,37.5271,37.5421,37.5196,37.5271,70702.0
2016-08-24 14:15:00,50.08,50.1,50.07,50.1,54151.0,37.5346,37.5496,37.5271,37.5496,54151.0
2016-08-24 14:20:00,50.1,50.12,50.08,50.12,95236.0,37.5496,37.5646,37.5346,37.5646,95236.0
2016-08-24 14:25:00,50.12,50.15,50.12,50.14,46374.0,37.5646,37.5871,37.5646,37.5796,46374.0
2016-08-24 14:30:00,50.13,50.13,50.11,50.13,15762.0,37.5721,37.5721,37.5571,37.5721,15762.0
2016-08-24 14:35:00,50.12,50.13,50.09,50.12,56488.0,37.5646,37.5721,37.5421,37.5646,56488.0
2016-08-24 14:40:00,50.13,50.17,50.13,50.16,49934.0,37.5721,37.6021,37.5721,37.5946,49934.0
2016-08-24 14:45:00,50.15,50.16,50.13,50.14,32034.0,37.5871,37.5946,37.5721,37.5796,32034.0
2016-08-24 14:50:00,50.14,50.19,50.14,50.18,91434.0,37.5796,37.6171,37.5796,37.6096,91434.0
2016-08-24 14:55:00,50.18,50.2,50.18,50.19,36656.0,37.6096,37.6246,37.6096,37.6171,36656.0
2016-08-24 15:00:00,50.18,50.19,50.17,50.17,30779.0,37.6096,37.6171,37.6021,37.6021,30779.0
2016-08-24 15:05:00,50.17,50.21,50.17,50.18,83730.0,37.6021,37.6321,37.6021,37.6096,83730.0
2016-08-24 15:10:00,50.19,50.24,50.18,50.21,84402.0,37.6171,37.6545,37.6096,37.6321,84402.0
2016-08-24 15:15:00,50.21,50.24,50.2,50.21,68566.0,37.6321,37.6545,37.6246,37.6321,68566.0
2016-08-24 15:20:00,50.21,50.23,50.2,50.21,116596.0,37.6321,37.647,37.6246,37.6321,116596.0
2016-08-24 15:25:00,50.21,50.23,50.2,50.21,21682.0,37.6321,37.647,37.6246,37.6321,21682.0
2016-08-24 15:30:00,50.21,50.22,50.18,50.18,74746.0,37.6321,37.6395,37.6096,37.6096,74746.0
2016-08-24 15:35:00,50.19,50.19,50.11,50.12,103440.0,37.6171,37.6171,37.5571,37.5646,103440.0
2016-08-24 15:40:00,50.12,50.13,50.08,50.09,105918.0,37.5646,37.5721,37.5346,37.5421,105918.0
2016-08-24 15:45:00,50.08,50.1,50.06,50.08,133252.0,37.5346,37.5496,37.5196,37.5346,133252.0
2016-08-24 15:50:00,50.08,50.13,50.08,50.13,201790.0,37.5346,37.5721,37.5346,37.5721,201790.0
2016-08-24 15:55:00,50.13,50.17,50.11,50.17,400654.0,37.5721,37.6021,37.5571,37.6021,400654.0
2016-08-25 09:30:00,50.11,50.31,50.1,50.12,343932.0,37.5571,37.707,37.5496,37.5646,343932.0
2016-08-25 09:35:00,50.12,50.22,50.12,50.16,222867.0,37.5646,37.6395,37.5646,37.5946,222867.0
2016-08-25 09:40:00,50.17,50.27,50.16,50.27,176209.0,37.6021,37.677,37.5946,37.677,176209.0
2016-08-25 09:45:00,50.27,50.27,50.22,50.23,151472.0,37.677,37.677,37.6395,37.647,151472.0
2016-08-25 09:50:00,50.23,50.28,50.23,50.26,88822.0,37.647,37.6845,37.647,37.6695,88822.0
2016-08-25 09:55:00,50.26,50.29,50.23,50.28,94364.0,37.6695,37.692,37.647,37.6845,94364.0
2016-08-25 10:00:00,50.27,50.3,50.25,50.28,83659.0,37.677,37.6995,37.662,37.6845,83659.0
2016-08-25 10:05:00,50.27,50.32,50.27,50.3,66179.0,37.677,37.7145,37.677,37.6995,66179.0
2016-08-25 10:10:00,50.3,50.33,50.28,50.28,175412.0,37.6995,37.722,37.6845,37.6845,175412.0
2016-08-25 10:15:00,50.27,50.31,50.22,50.24,143011.0,37.677,37.707,37.6395,37.6545,143011.0
2016-08-25 10:20:00,50.24,50.26,50.2,50.23,93938.0,37.6545,37.6695,37.6246,37.647,93938.0
2016-08-25 10:25:00,50.23,50.26,50.22,50.23,46384.0,37.647,37.6695,37.6395,37.647,46384.0
2016-08-25 10:30:00,50.24,50.27,50.23,50.23,89850.0,37.6545,37.677,37.647,37.647,89850.0
2016-08-25 10:35:00,50.24,50.27,50.23,50.27,74199.0,37.6545,37.677,37.647,37.677,74199.0
2016-08-25 10:40:00,50.27,50.29,50.25,50.28,46838.0,37.677,37.692,37.662,37.6845,46838.0
2016-08-25 10:45:00,50.28,50.28,50.23,50.27,22865.0,37.6845,37.6845,37.647,37.677,22865.0
2016-08-25 10:50:00,50.27,50.28,50.23,50.23,118150.0,37.677,37.6845,37.647,37.647,118150.0
2016-08-25 10:55:00,50.23,50.29,50.23,50.29,170588.0,37.647,37.692,37.647,37.692,170588.0
2016-08-25 11:00:00,50.29,50.34,50.28,50.33,153289.0,37.692,37.7295,37.6845,37.722,153289.0
2016-08-25 11:05:00,50.33,50.36,50.31,50.34,59350.0,37.722,37.7445,37.707,37.7295,59350.0
2016-08-25 11:10:00,50.34,50.35,50.32,50.33,55426.0,37.7295,37.737,37.7145,37.722,55426.0
2016-08-25 11:15:00,50.33,50.36,50.31,50.35,57849.0,37.722,37.7445,37.707,37.737,57849.0
2016-08-25 11:20:00,50.36,50.36,50.32,50.32,205388.0,37.7445,37.7445,37.7145,37.7145,205388.0
2016-08-25 11:25:00,50.32,50.35,50.31,50.34,205689.0,37.7145,37.737,37.707,37.7295,205689.0
2016-08-25 11:30:00,50.35,50.36,50.33,50.36,64177.0,37.737,37.7445,37.722,37.7445,64177.0
2016-08-25 11:35:00,50.36,50.36,50.33,50.34,57866.0,37.7445,37.7445,37.722,37.7295,57866.0
2016-08-25 11:40:00,50.34,50.35,50.32,50.33,57973.0,37.7295,37.737,37.7145,37.722,57973.0
2016-08-25 11:45:00,50.32,50.33,50.29,50.29,80096.0,37.7145,37.722,37.692,37.692,80096.0
2016-08-25 11:50:00,50.29,50.3,50.25,50.26,116104.0,37.692,37.6995,37.662,37.6695,116104.0
2016-08-25 11:55:00,50.25,50.27,50.21,50.22,126487.0,37.662,37.677,37.6321,37.6395,126487.0
2016-08-25 12:00:00,50.23,50.23,50.2,50.21,106528.0,37.647,37.647,37.6246,37.6321,106528.0
2016-08-25 12:05:00,50.21,50.22,50.18,50.2,45564.0,37.6321,37.6395,37.6096,37.6246,45564.0
2016-08-25 12:10:00,50.2,50.2,50.17,50.2,39232.0,37.6246,37.6246,37.6021,37.6246,39232.0
2016-08-25 12:15:00,50.2,50.2,50.17,50.2,53688.0,37.6246,37.6246,37.6021,37.6246,53688.0
2016-08-25 12:20:00,50.2,50.22,50.19,50.2,53136.0,37.6246,37.6395,37.6171,37.6246,53136.0
2016-08-25 12:25:00,50.2,50.22,50.2,50.22,35013.0,37.6246,37.6395,37.6246,37.6395,35013.0
2016-08-25 12:30:00,50.22,50.24,50.2,50.23,54221.0,37.6395,37.6545,37.6246,37.647,54221.0
2016-08-25 12:35:00,50.23,50.26,50.23,50.25,40836.0,37.647,37.6695,37.647,37.662,40836.0
2016-08-25 12:40:00,50.25,50.27,50.24,50.27,69434.0,37.662,37.677,37.6545,37.677,69434.0
2016-08-25 12:45:00,50.27,50.28,50.25,50.26,59041.0,37.677,37.6845,37.662,37.6695,59041.0
2016-08-25 12:50:00,50.26,50.27,50.26,50.27,15770.0,37.6695,37.677,37.6695,37.677,15770.0
2016-08-25 12:55:00,50.27,50.27,50.25,50.26,24596.0,37.677,37.677,37.662,37.6695,24596.0
2016-08-25 13:00:00,50.27,50.28,50.25,50.27,35324.0,37.677,37.6845,37.662,37.677,35324.0
2016-08-25 13:05:00,50.27,50.28,50.25,50.26,181684.0,37.677,37.6845,37.662,37.6695,181684.0
2016-08-25 13:10:00,50.26,50.27,50.24,50.24,23370.0,37.6695,37.677,37.6545,37.6545,23370.0
2016-08-25 13:15:00,50.24,50.26,50.24,50.26,56494.0,37.6545,37.6695,37.6545,37.6695,56494.0
2016-08-25 13:20:00,50.25,50.26,50.24,50.24,34368.0,37.662,37.6695,37.6545,37.6545,34368.0
2016-08-25 13:25:00,50.25,50.27,50.24,50.25,56512.0,37.662,37.677,37.6545,37.662,56512.0
2016-08-25 13:30:00,50.25,50.27,50.24,50.24,57226.0,37.662,37.677,37.6545,37.6545,57226.0
2016-08-25 13:35:00,50.24,50.25,50.19,50.21,87180.0,37.6545,37.662,37.6171,37.6321,87180.0
2016-08-25 13:40:00,50.21,50.24,50.2,50.24,51795.0,37.6321,37.6545,37.6246,37.6545,51795.0
2016-08-25 13:45:00,50.24,50.26,50.23,50.25,37704.0,37.6545,37.6695,37.647,37.662,37704.0
2016-08-25 13:50:00,50.24,50.27,50.24,50.26,69771.0,37.6545,37.677,37.6545,37.6695,69771.0
2016-08-25 13:55:00,50.25,50.26,50.24,50.24,66539.0,37.662,37.6695,37.6545,37.6545,66539.0
2016-08-25 14:00:00,50.25,50.27,50.24,50.27,67907.0,37.662,37.677,37.6545,37.677,67907.0
2016-08-25 14:05:00,50.27,50.27,50.24,50.26,67563.0,37.677,37.677,37.6545,37.6695,67563.0
2016-08-25 14:10:00,50.26,50.28,50.25,50.27,39751.0,37.6695,37.6845,37.662,37.677,39751.0
2016-08-25 14:15:00,50.27,50.28,50.25,50.26,49990.0,37.677,37.6845,37.662,37.6695,49990.0
2016-08-25 14:20:00,50.25,50.26,50.21,50.23,75530.0,37.662,37.6695,37.6321,37.647,75530.0
2016-08-25 14:25:00,50.23,50.24,50.21,50.24,73922.0,37.647,37.6545,37.6321,37.6545,73922.0
2016-08-25 14:30:00,50.24,50.26,50.22,50.24,65473.0,37.6545,37.6695,37.6395,37.6545,65473.0
2016-08-25 14:35:00,50.24,50.24,50.22,50.24,33603.0,37.6545,37.6545,37.6395,37.6545,33603.0
2016-08-25 14:40:00,50.24,50.26,50.23,50.26,93440.0,37.6545,37.6695,37.647,37.6695,93440.0
2016-08-25 14:45:00,50.27,50.27,50.24,50.25,84715.0,37.677,37.677,37.6545,37.662,84715.0
2016-08-25 14:50:00,50.24,50.26,50.23,50.25,58806.0,37.6545,37.6695,37.647,37.662,58806.0
2016-08-25 14:55:00,50.25,50.27,50.24,50.26,63845.0,37.662,37.677,37.6545,37.6695,63845.0
2016-08-25 15:00:00,50.27,50.28,50.26,50.27,39550.0,37.677,37.6845,37.6695,37.677,39550.0
2016-08-25 15:05:00,50.27,50.28,50.24,50.27,82035.0,37.677,37.6845,37.6545,37.677,82035.0
2016-08-25 15:10:00,50.27,50.27,50.24,50.26,48459.0,37.677,37.677,37.6545,37.6695,48459.0
2016-08-25 15:15:00,50.25,50.26,50.23,50.26,47528.0,37.662,37.6695,37.647,37.6695,47528.0
2016-08-25 15:20:00,50.25,50.26,50.24,50.26,52233.0,37.662,37.6695,37.6545,37.6695,52233.0
2016-08-25 15:25:00,50.26,50.27,50.25,50.27,32609.0,37.6695,37.677,37.662,37.677,32609.0
2016-08-25 15:30:00,50.26,50.27,50.23,50.23,60335.0,37.6695,37.677,37.647,37.647,60335.0
2016-08-25 15:35:00,50.23,50.25,50.22,50.22,118565.0,37.647,37.662,37.6395,37.6395,118565.0
2016-08-25 15:40:00,50.22,50.23,50.17,50.18,118855.0,37.6395,37.647,37.6021,37.6096,118855.0
2016-08-25 15:45:00,50.18,50.18,50.15,50.18,213528.0,37.6096,37.6096,37.5871,37.6096,213528.0
2016-08-25 15:50:00,50.18,50.19,50.15,50.16,157658.0,37.6096,37.6171,37.5871,37.5946,157658.0
2016-08-25 15:55:00,50.16,50.2,50.14,50.2,398066.0,37.5946,37.6246,37.5796,37.6246,398066.0
2016-08-26 09:30:00,50.24,50.33,50.21,50.31,286245.0,37.6545,37.722,37.6321,37.707,286245.0
2016-08-26 09:35:00,50.32,50.41,50.29,50.4,195695.0,37.7145,37.782,37.692,37.7745,195695.0
2016-08-26 09:40:00,50.4,50.44,50.36,50.4,292596.0,37.7745,37.8044,37.7445,37.7745,292596.0
2016-08-26 09:45:00,50.39,50.45,50.39,50.42,176198.0,37.767,37.8119,37.767,37.7894,176198.0
2016-08-26 09:50:00,50.41,50.43,50.39,50.42,92608.0,37.782,37.7969,37.767,37.7894,92608.0
2016-08-26 09:55:00,50.41,50.42,50.37,50.39,65868.0,37.782,37.7894,37.752,37.767,65868.0
2016-08-26 10:00:00,50.38,50.39,50.08,50.26,923104.0,37.7595,37.767,37.5346,37.6695,923104.0
2016-08-26 10:05:00,50.26,50.28,50.2,50.27,681120.0,37.6695,37.6845,37.6246,37.677,681120.0
2016-08-26 10:10:00,50.28,50.4,50.25,50.39,400643.0,37.6845,37.7745,37.662,37.767,400643.0
2016-08-26 10:15:00,50.4,50.54,50.4,50.5,547001.0,37.7745,37.8794,37.7745,37.8494,547001.0
2016-08-26 10:20:00,50.5,50.56,50.49,50.5,237853.0,37.8494,37.8944,37.8419,37.8494,237853.0
2016-08-26 10:25:00,50.51,50.54,50.46,50.51,259282.0,37.8569,37.8794,37.8194,37.8569,259282.0
2016-08-26 10:30:00,50.51,50.53,50.42,50.42,166232.0,37.8569,37.8719,37.7894,37.7894,166232.0
2016-08-26 10:35:00,50.41,50.49,50.4,50.48,204448.0,37.782,37.8419,37.7745,37.8344,204448.0
2016-08-26 10:40:00,50.47,50.51,50.46,50.48,83153.0,37.8269,37.8569,37.8194,37.8344,83153.0
2016-08-26 10:45:00,50.49,50.51,50.47,50.48,178960.0,37.8419,37.8569,37.8269,37.8344,178960.0
2016-08-26 10:50:00,50.47,50.48,50.43,50.46,109694.0,37.8269,37.8344,37.7969,37.8194,109694.0
2016-08-26 10:55:00,50.46,50.46,50.41,50.42,105376.0,37.8194,37.8194,37.782,37.7894,105376.0
2016-08-26 11:00:00,50.42,50.42,50.37,50.38,87748.0,37.7894,37.7894,37.752,37.7595,87748.0
2016-08-26 11:05:00,50.38,50.43,50.38,50.4,123462.0,37.7595,37.7969,37.7595,37.7745,123462.0
2016-08-26 11:10:00,50.4,50.4,50.35,50.39,168346.0,37.7745,37.7745,37.737,37.767,168346.0
2016-08-26 11:15:00,50.39,50.42,50.32,50.34,81422.0,37.767,37.7894,37.7145,37.7295,81422.0
2016-08-26 11:20:00,50.33,50.34,50.31,50.32,70255.0,37.722,37.7295,37.707,37.7145,70255.0
2016-08-26 11:25:00,50.32,50.36,50.31,50.33,134396.0,37.7145,37.7445,37.707,37.722,134396.0
2016-08-26 11:30:00,50.33,50.34,50.31,50.31,46908.0,37.722,37.7295,37.707,37.707,46908.0
2016-08-26 11:35:00,50.32,50.32,50.2,50.21,146404.0,37.7145,37.7145,37.6246,37.6321,146404.0
2016-08-26 11:40:00,50.21,50.23,50.13,50.17,296991.0,37.6321,37.647,37.5721,37.6021,296991.0
2016-08-26 11:45:00,50.17,50.18,50.13,50.16,210021.0,37.6021,37.6096,37.5721,37.5946,210021.0
2016-08-26 11:50:00,50.15,50.15,49.99,50.05,466306.0,37.5871,37.5871,37.4672,37.5121,466306.0
2016-08-26 11:55:00,50.05,50.06,50.01,50.03,237757.0,37.5121,37.5196,37.4822,37.4971,237757.0
2016-08-26 12:00:00,50.03,50.03,49.96,49.98,330279.0,37.4971,37.4971,37.4447,37.4597,330279.0
2016-08-26 12:05:00,49.99,50.0,49.85,49.88,144688.0,37.4672,37.4747,37.3622,37.3847,144688.0
2016-08-26 12:10:00,49.89,49.89,49.78,49.85,172068.0,37.3922,37.3922,37.3098,37.3622,172068.0
2016-08-26 12:15:00,49.85,49.87,49.82,49.86,115476.0,37.3622,37.3772,37.3398,37.3697,115476.0
2016-08-26 12:20:00,49.86,49.86,49.75,49.78,212416.0,37.3697,37.3697,37.2873,37.3098,212416.0
2016-08-26 12:25:00,49.78,49.8,49.76,49.78,197024.0,37.3098,37.3248,37.2948,37.3098,197024.0
2016-08-26 12:30:00,49.78,49.81,49.76,49.81,116757.0,37.3098,37.3323,37.2948,37.3323,116757.0
2016-08-26 12:35:00,49.81,49.82,49.77,49.8,135703.0,37.3323,37.3398,37.3023,37.3248,135703.0
2016-08-26 12:40:00,49.8,49.85,49.78,49.85,101736.0,37.3248,37.3622,37.3098,37.3622,101736.0
2016-08-26 12:45:00,49.85,49.88,49.82,49.87,111728.0,37.3622,37.3847,37.3398,37.3772,111728.0
2016-08-26 12:50:00,49.86,49.88,49.83,49.84,159906.0,37.3697,37.3847,37.3472,37.3547,159906.0
2016-08-26 12:55:00,49.84,49.84,49.8,49.84,176914.0,37.3547,37.3547,37.3248,37.3547,176914.0
2016-08-26 13:00:00,49.83,49.83,49.75,49.76,115627.0,37.3472,37.3472,37.2873,37.2948,115627.0
2016-08-26 13:05:00,49.76,49.78,49.71,49.71,95506.0,37.2948,37.3098,37.2573,37.2573,95506.0
2016-08-26 13:10:00,49.72,49.74,49.67,49.68,61967.0,37.2648,37.2798,37.2273,37.2348,61967.0
2016-08-26 13:15:00,49.68,49.69,49.61,49.62,87430.0,37.2348,37.2423,37.1824,37.1899,87430.0
2016-08-26 13:20:00,49.63,49.65,49.61,49.63,64688.0,37.1973,37.2123,37.1824,37.1973,64688.0
2016-08-26 13:25:00,49.62,49.64,49.59,49.61,71181.0,37.1899,37.2048,37.1674,37.1824,71181.0
2016-08-26 13:30:00,49.62,49.62,49.58,49.59,143792.0,37.1899,37.1899,37.1599,37.1674,143792.0
2016-08-26 13:35:00,49.58,49.59,49.49,49.52,385120.0,37.1599,37.1674,37.0924,37.1149,385120.0
2016-08-26 13:40:00,49.53,49.56,49.5,49.5,98222.0,37.1224,37.1449,37.0999,37.0999,98222.0
2016-08-26 13:45:00,49.5,49.54,49.49,49.5,95704.0,37.0999,37.1299,37.0924,37.0999,95704.0
2016-08-26 13:50:00,49.5,49.51,49.42,49.43,183937.0,37.0999,37.1074,37.04,37.0474,183937.0
2016-08-26 13:55:00,49.44,49.44,49.34,49.38,370260.0,37.0549,37.0549,36.98,37.01,370260.0
2016-08-26 14:00:00,49.37,49.37,49.31,49.33,177570.0,37.0025,37.0025,36.9575,36.9725,177570.0
2016-08-26 14:05:00,49.33,49.37,49.31,49.36,138227.0,36.9725,37.0025,36.9575,36.995,138227.0
2016-08-26 14:10:00,49.35,49.37,49.27,49.28,251208.0,36.9875,37.0025,36.9275,36.935,251208.0
2016-08-26 14:15:00,49.28,49.28,49.16,49.17,377795.0,36.935,36.935,36.8451,36.8526,377795.0
2016-08-26 14:20:00,49.17,49.19,49.12,49.16,239495.0,36.8526,36.8676,36.8151,36.8451,239495.0
2016-08-26 14:25:00,49.17,49.18,49.12,49.14,310882.0,36.8526,36.8601,36.8151,36.8301,310882.0
2016-08-26 14:30:00,49.14,49.21,49.11,49.19,372885.0,36.8301,36.8826,36.8076,36.8676,372885.0
2016-08-26 14:35:00,49.19,49.22,49.17,49.22,361414.0,36.8676,36.8901,36.8526,36.8901,361414.0
2016-08-26 14:40:00,49.22,49.28,49.2,49.21,96910.0,36.8901,36.935,36.8751,36.8826,96910.0
2016-08-26 14:45:00,49.21,49.26,49.21,49.23,186056.0,36.8826,36.92,36.8826,36.8975,186056.0
2016-08-26 14:50:00,49.23,49.24,49.2,49.24,357801.0,36.8975,36.905,36.8751,36.905,357801.0
2016-08-26 14:55:00,49.24,49.28,49.23,49.25,209148.0,36.905,36.935,36.8975,36.9125,209148.0
2016-08-26 15:00:00,49.25,49.28,49.22,49.22,189295.0,36.9125,36.935,36.8901,36.8901,189295.0
2016-08-26 15:05:00,49.22,49.25,49.18,49.2,241081.0,36.8901,36.9125,36.8601,36.8751,241081.0
2016-08-26 15:10:00,49.2,49.23,49.18,49.23,510175.0,36.8751,36.8975,36.8601,36.8975,510175.0
2016-08-26 15:15:00,49.23,49.27,49.22,49.23,299915.0,36.8975,36.9275,36.8901,36.8975,299915.0
2016-08-26 15:20:00,49.23,49.25,49.22,49.22,327863.0,36.8975,36.9125,36.8901,36.8901,327863.0
2016-08-26 15:25:00,49.23,49.3,49.22,49.25,349311.0,36.8975,36.95,36.8901,36.9125,349311.0
2016-08-26 15:30:00,49.25,49.32,49.25,49.29,481529.0,36.9125,36.965,36.9125,36.9425,481529.0
2016-08-26 15:35:00,49.3,49.32,49.23,49.23,699923.0,36.95,36.965,36.8975,36.8975,699923.0
2016-08-26 15:40:00,49.24,49.26,49.18,49.18,623519.0,36.905,36.92,36.8601,36.8601,623519.0
2016-08-26 15:45:00,49.18,49.2,49.15,49.15,531904.0,36.8601,36.8751,36.8376,36.8376,531904.0
2016-08-26 15:50:00,49.15,49.19,49.11,49.11,612477.0,36.8376,36.8676,36.8076,36.8076,612477.0
2016-08-26 15:55:00,49.11,49.18,49.11,49.16,1096952.0,36.8076,36.8601,36.8076,36.8451,1096952.0
2016-08-29 09:30:00,49.3,49.5,49.25,49.39,671316.0,36.95,37.0999,36.9125,37.0175,671316.0
2016-08-29 09:35:00,49.39,49.67,49.38,49.56,575709.0,37.0175,37.2273,37.01,37.1449,575709.0
2016-08-29 09:40:00,49.56,49.56,49.45,49.49,329672.0,37.1449,37.1449,37.0624,37.0924,329672.0
2016-08-29 09:45:00,49.5,49.6,49.49,49.53,322778.0,37.0999,37.1749,37.0924,37.1224,322778.0
2016-08-29 09:50:00,49.53,49.58,49.46,49.58,365381.0,37.1224,37.1599,37.0699,37.1599,365381.0
2016-08-29 09:55:00,49.58,49.61,49.48,49.49,401793.0,37.1599,37.1824,37.0849,37.0924,401793.0
2016-08-29 10:00:00,49.49,49.58,49.47,49.53,137475.0,37.0924,37.1599,37.0774,37.1224,137475.0
2016-08-29 10:05:00,49.52,49.57,49.48,49.54,215671.0,37.1149,37.1524,37.0849,37.1299,215671.0
2016-08-29 10:10:00,49.54,49.56,49.48,49.5,377779.0,37.1299,37.1449,37.0849,37.0999,377779.0
2016-08-29 10:15:00,49.49,49.5,49.45,49.45,298576.0,37.0924,37.0999,37.0624,37.0624,298576.0
2016-08-29 10:20:00,49.45,49.46,49.39,49.39,228764.0,37.0624,37.0699,37.0175,37.0175,228764.0
2016-08-29 10:25:00,49.39,49.42,49.37,49.41,147192.0,37.0175,37.04,37.0025,37.0325,147192.0
2016-08-29 10:30:00,49.42,49.45,49.39,49.4,283553.0,37.04,37.0624,37.0175,37.025,283553.0
2016-08-29 10:35:00,49.41,49.5,49.41,49.47,198335.0,37.0325,37.0999,37.0325,37.0774,198335.0
2016-08-29 10:40:00,49.48,49.49,49.41,49.41,152317.0,37.0849,37.0924,37.0325,37.0325,152317.0
2016-08-29 10:45:00,49.41,49.46,49.39,49.44,129128.0,37.0325,37.0699,37.0175,37.0549,129128.0
2016-08-29 10:50:00,49.45,49.5,49.43,49.5,188975.0,37.0624,37.0999,37.0474,37.0999,188975.0
2016-08-29 10:55:00,49.49,49.52,49.46,49.47,192454.0,37.0924,37.1149,37.0699,37.0774,192454.0
2016-08-29 11:00:00,49.47,49.5,49.44,49.46,152484.0,37.0774,37.0999,37.0549,37.0699,152484.0
2016-08-29 11:05:00,49.45,49.49,49.45,49.47,170145.0,37.0624,37.0924,37.0624,37.0774,170145.0
2016-08-29 11:10:00,49.46,49.46,49.42,49.42,104615.0,37.0699,37.0699,37.04,37.04,104615.0
2016-08-29 11:15:00,49.42,49.45,49.4,49.41,207071.0,37.04,37.0624,37.025,37.0325,207071.0
2016-08-29 11:20:00,49.42,49.44,49.39,49.39,262350.0,37.04,37.0549,37.0175,37.0175,262350.0
2016-08-29 11:25:00,49.39,49.39,49.33,49.33,362235.0,37.0175,37.0175,36.9725,36.9725,362235.0
2016-08-29 11:30:00,49.33,49.36,49.31,49.33,185205.0,36.9725,36.995,36.9575,36.9725,185205.0
2016-08-29 11:35:00,49.34,49.39,49.34,49.38,165544.0,36.98,37.0175,36.98,37.01,165544.0
2016-08-29 11:40:00,49.38,49.42,49.37,49.39,172206.0,37.01,37.04,37.0025,37.0175,172206.0
2016-08-29 11:45:00,49.39,49.43,49.38,49.41,153821.0,37.0175,37.0474,37.01,37.0325,153821.0
2016-08-29 11:50:00,49.41,49.45,49.41,49.44,92710.0,37.0325,37.0624,37.0325,37.0549,92710.0
2016-08-29 11:55:00,49.44,49.46,49.42,49.46,157710.0,37.0549,37.0699,37.04,37.0699,157710.0
2016-08-29 12:00:00,49.46,49.49,49.46,49.48,170259.0,37.0699,37.0924,37.0699,37.0849,170259.0
2016-08-29 12:05:00,49.48,49.51,49.47,49.49,189037.0,37.0849,37.1074,37.0774,37.0924,189037.0
2016-08-29 12:10:00,49.49,49.5,49.45,49.46,82130.0,37.0924,37.0999,37.0624,37.0699,82130.0
2016-08-29 12:15:00,49.46,49.47,49.42,49.42,100477.0,37.0699,37.0774,37.04,37.04,100477.0
2016-08-29 12:20:00,49.43,49.45,49.39,49.41,125015.0,37.0474,37.0624,37.0175,37.0325,125015.0
2016-08-29 12:25:00,49.42,49.45,49.42,49.43,55873.0,37.04,37.0624,37.04,37.0474,55873.0
2016-08-29 12:30:00,49.42,49.46,49.42,49.45,134532.0,37.04,37.0699,37.04,37.0624,134532.0
2016-08-29 12:35:00,49.46,49.47,49.44,49.44,39826.0,37.0699,37.0774,37.0549,37.0549,39826.0
2016-08-29 12:40:00,49.45,49.5,49.45,49.49,122945.0,37.0624,37.0999,37.0624,37.0924,122945.0
2016-08-29 12:45:00,49.49,49.5,49.46,49.47,98068.0,37.0924,37.0999,37.0699,37.0774,98068.0
2016-08-29 12:50:00,49.46,49.5,49.46,49.49,45329.0,37.0699,37.0999,37.0699,37.0924,45329.0
2016-08-29 12:55:00,49.48,49.48,49.47,49.48,22672.0,37.0849,37.0849,37.0774,37.0849,22672.0
2016-08-29 13:00:00,49.47,49.48,49.43,49.45,122024.0,37.0774,37.0849,37.0474,37.0624,122024.0
2016-08-29 13:05:00,49.44,49.48,49.43,49.47,167203.0,37.0549,37.0849,37.0474,37.0774,167203.0
2016-08-29 13:10:00,49.48,49.49,49.44,49.46,63012.0,37.0849,37.0924,37.0549,37.0699,63012.0
2016-08-29 13:15:00,49.46,49.47,49.46,49.46,45381.0,37.0699,37.0774,37.0699,37.0699,45381.0
2016-08-29 13:20:00,49.47,49.51,49.47,49.49,64118.0,37.0774,37.1074,37.0774,37.0924,64118.0
2016-08-29 13:25:00,49.48,49.51,49.48,49.49,34088.0,37.0849,37.1074,37.0849,37.0924,34088.0
2016-08-29 13:30:00,49.49,49.52,49.49,49.5,80638.0,37.0924,37.1149,37.0924,37.0999,80638.0
2016-08-29 13:35:00,49.49,49.5,49.46,49.47,52438.0,37.0924,37.0999,37.0699,37.0774,52438.0
2016-08-29 13:40:00,49.48,49.48,49.44,49.46,139416.0,37.0849,37.0849,37.0549,37.0699,139416.0
2016-08-29 13:45:00,49.46,49.48,49.45,49.47,75906.0,37.0699,37.0849,37.0624,37.0774,75906.0
2016-08-29 13:50:00,49.48,49.48,49.47,49.48,36182.0,37.0849,37.0849,37.0774,37.0849,36182.0
2016-08-29 13:55:00,49.48,49.5,49.48,49.5,27845.0,37.0849,37.0999,37.0849,37.0999,27845.0
2016-08-29 14:00:00,49.5,49.53,49.49,49.5,148980.0,37.0999,37.1224,37.0924,37.0999,148980.0
2016-08-29 14:05:00,49.5,49.51,49.5,49.5,30542.0,37.0999,37.1074,37.0999,37.0999,30542.0
2016-08-29 14:10:00,49.5,49.51,49.48,49.48,33541.0,37.0999,37.1074,37.0849,37.0849,33541.0
2016-08-29 14:15:00,49.48,49.5,49.48,49.48,51415.0,37.0849,37.0999,37.0849,37.0849,51415.0
2016-08-29 14:20:00,49.48,49.49,49.47,49.49,129929.0,37.0849,37.0924,37.0774,37.0924,129929.0
2016-08-29 14:25:00,49.5,49.51,49.47,49.48,61324.0,37.0999,37.1074,37.0774,37.0849,61324.0
2016-08-29 14:30:00,49.48,49.5,49.46,49.48,58899.0,37.0849,37.0999,37.0699,37.0849,58899.0
2016-08-29 14:35:00,49.48,49.5,49.48,49.48,52058.0,37.0849,37.0999,37.0849,37.0849,52058.0
2016-08-29 14:40:00,49.48,49.48,49.45,49.48,141711.0,37.0849,37.0849,37.0624,37.0849,141711.0
2016-08-29 14:45:00,49.47,49.5,49.46,49.48,58718.0,37.0774,37.0999,37.0699,37.0849,58718.0
2016-08-29 14:50:00,49.48,49.51,49.48,49.48,74167.0,37.0849,37.1074,37.0849,37.0849,74167.0
2016-08-29 14:55:00,49.49,49.51,49.48,49.51,84389.0,37.0924,37.1074,37.0849,37.1074,84389.0
2016-08-29 15:00:00,49.5,49.51,49.48,49.48,46561.0,37.0999,37.1074,37.0849,37.0849,46561.0
2016-08-29 15:05:00,49.48,49.5,49.48,49.5,74343.0,37.0849,37.0999,37.0849,37.0999,74343.0
2016-08-29 15:10:00,49.5,49.53,49.49,49.52,176638.0,37.0999,37.1224,37.0924,37.1149,176638.0
2016-08-29 15:15:00,49.52,49.54,49.51,49.53,194925.0,37.1149,37.1299,37.1074,37.1224,194925.0
2016-08-29 15:20:00,49.54,49.56,49.51,49.52,54117.0,37.1299,37.1449,37.1074,37.1149,54117.0
2016-08-29 15:25:00,49.52,49.55,49.51,49.53,81212.0,37.1149,37.1374,37.1074,37.1224,81212.0
2016-08-29 15:30:00,49.53,49.54,49.5,49.51,194013.0,37.1224,37.1299,37.0999,37.1074,194013.0
2016-08-29 15:35:00,49.51,49.54,49.51,49.54,83903.0,37.1074,37.1299,37.1074,37.1299,83903.0
2016-08-29 15:40:00,49.53,49.54,49.51,49.51,97435.0,37.1224,37.1299,37.1074,37.1074,97435.0
2016-08-29 15:45:00,49.51,49.54,49.51,49.54,139516.0,37.1074,37.1299,37.1074,37.1299,139516.0
2016-08-29 15:50:00,49.53,49.54,49.51,49.51,206393.0,37.1224,37.1299,37.1074,37.1074,206393.0
2016-08-29 15:55:00,49.51,49.57,49.51,49.54,664405.0,37.1074,37.1524,37.1074,37.1299,664405.0
2016-08-30 09:30:00,49.51,49.75,49.49,49.68,411719.0,37.1074,37.2873,37.0924,37.2348,411719.0
2016-08-30 09:35:00,49.69,49.7,49.49,49.52,400211.0,37.2423,37.2498,37.0924,37.1149,400211.0
2016-08-30 09:40:00,49.53,49.57,49.49,49.51,257955.0,37.1224,37.1524,37.0924,37.1074,257955.0
2016-08-30 09:45:00,49.51,49.51,49.41,49.42,304173.0,37.1074,37.1074,37.0325,37.04,304173.0
2016-08-30 09:50:00,49.43,49.47,49.39,49.41,311164.0,37.0474,37.0774,37.0175,37.0325,311164.0
2016-08-30 09:55:00,49.4,49.41,49.33,49.35,174714.0,37.025,37.0325,36.9725,36.9875,174714.0
2016-08-30 10:00:00,49.33,49.35,49.28,49.3,295319.0,36.9725,36.9875,36.935,36.95,295319.0
2016-08-30 10:05:00,49.3,49.3,49.19,49.2,322161.0,36.95,36.95,36.8676,36.8751,322161.0
2016-08-30 10:10:00,49.2,49.3,49.2,49.27,315973.0,36.8751,36.95,36.8751,36.9275,315973.0
2016-08-30 10:15:00,49.27,49.29,49.09,49.09,216168.0,36.9275,36.9425,36.7926,36.7926,216168.0
2016-08-30 10:20:00,49.09,49.15,49.07,49.15,252932.0,36.7926,36.8376,36.7776,36.8376,252932.0
2016-08-30 10:25:00,49.15,49.15,49.12,49.15,120480.0,36.8376,36.8376,36.8151,36.8376,120480.0
2016-08-30 10:30:00,49.14,49.2,49.13,49.19,392956.0,36.8301,36.8751,36.8226,36.8676,392956.0
2016-08-30 10:35:00,49.2,49.31,49.2,49.31,221337.0,36.8751,36.9575,36.8751,36.9575,221337.0
2016-08-30 10:40:00,49.31,49.33,49.25,49.25,157203.0,36.9575,36.9725,36.9125,36.9125,157203.0
2016-08-30 10:45:00,49.25,49.26,49.19,49.2,77851.0,36.9125,36.92,36.8676,36.8751,77851.0
2016-08-30 10:50:00,49.2,49.26,49.19,49.23,94261.0,36.8751,36.92,36.8676,36.8975,94261.0
2016-08-30 10:55:00,49.22,49.26,49.22,49.25,18388.0,36.8901,36.92,36.8901,36.9125,18388.0
2016-08-30 11:00:00,49.24,49.24,49.21,49.21,49459.0,36.905,36.905,36.8826,36.8826,49459.0
2016-08-30 11:05:00,49.21,49.22,49.19,49.2,30677.0,36.8826,36.8901,36.8676,36.8751,30677.0
2016-08-30 11:10:00,49.21,49.23,49.19,49.22,93088.0,36.8826,36.8975,36.8676,36.8901,93088.0
2016-08-30 11:15:00,49.21,49.21,49.13,49.13,48600.0,36.8826,36.8826,36.8226,36.8226,48600.0
2016-08-30 11:20:00,49.14,49.17,49.11,49.17,201390.0,36.8301,36.8526,36.8076,36.8526,201390.0
2016-08-30 11:25:00,49.17,49.17,49.13,49.16,103079.0,36.8526,36.8526,36.8226,36.8451,103079.0
2016-08-30 11:30:00,49.17,49.17,49.13,49.14,217894.0,36.8526,36.8526,36.8226,36.8301,217894.0
2016-08-30 11:35:00,49.14,49.17,49.12,49.17,244127.0,36.8301,36.8526,36.8151,36.8526,244127.0
2016-08-30 11:40:00,49.17,49.21,49.16,49.19,143543.0,36.8526,36.8826,36.8451,36.8676,143543.0
2016-08-30 11:45:00,49.19,49.23,49.19,49.23,27194.0,36.8676,36.8975,36.8676,36.8975,27194.0
2016-08-30 11:50:00,49.23,49.27,49.22,49.25,55906.0,36.8975,36.9275,36.8901,36.9125,55906.0
2016-08-30 11:55:00,49.25,49.26,49.23,49.25,68928.0,36.9125,36.92,36.8975,36.9125,68928.0
2016-08-30 12:00:00,49.25,49.29,49.25,49.29,109022.0,36.9125,36.9425,36.9125,36.9425,109022.0
2016-08-30 12:05:00,49.28,49.28,49.23,49.23,38546.0,36.935,36.935,36.8975,36.8975,38546.0
2016-08-30 12:10:00,49.24,49.24,49.21,49.22,44561.0,36.905,36.905,36.8826,36.8901,44561.0
2016-08-30 12:15:00,49.22,49.24,49.19,49.23,152937.0,36.8901,36.905,36.8676,36.8975,152937.0
2016-08-30 12:20:00,49.23,49.23,49.17,49.18,140281.0,36.8975,36.8975,36.8526,36.8601,140281.0
2016-08-30 12:25:00,49.18,49.19,49.17,49.19,32733.0,36.8601,36.8676,36.8526,36.8676,32733.0
2016-08-30 12:30:00,49.18,49.24,49.18,49.23,124960.0,36.8601,36.905,36.8601,36.8975,124960.0
2016-08-30 12:35:00,49.23,49.24,49.2,49.21,45341.0,36.8975,36.905,36.8751,36.8826,45341.0
2016-08-30 12:40:00,49.21,49.21,49.16,49.16,27610.0,36.8826,36.8826,36.8451,36.8451,27610.0
2016-08-30 12:45:00,49.16,49.18,49.15,49.17,54697.0,36.8451,36.8601,36.8376,36.8526,54697.0
2016-08-30 12:50:00,49.17,49.17,49.13,49.16,63303.0,36.8526,36.8526,36.8226,36.8451,63303.0
2016-08-30 12:55:00,49.15,49.16,49.14,49.14,53973.0,36.8376,36.8451,36.8301,36.8301,53973.0
2016-08-30 13:00:00,49.14,49.17,49.12,49.16,42308.0,36.8301,36.8526,36.8151,36.8451,42308.0
2016-08-30 13:05:00,49.16,49.24,49.16,49.23,73227.0,36.8451,36.905,36.8451,36.8975,73227.0
2016-08-30 13:10:00,49.22,49.25,49.21,49.23,111752.0,36.8901,36.9125,36.8826,36.8975,111752.0
2016-08-30 13:15:00,49.23,49.23,49.18,49.2,166989.0,36.8975,36.8975,36.8601,36.8751,166989.0
2016-08-30 13:20:00,49.2,49.23,49.19,49.22,38372.0,36.8751,36.8975,36.8676,36.8901,38372.0
2016-08-30 13:25:00,49.21,49.22,49.19,49.21,58114.0,36.8826,36.8901,36.8676,36.8826,58114.0
2016-08-30 13:30:00,49.2,49.21,49.18,49.19,55251.0,36.8751,36.8826,36.8601,36.8676,55251.0
2016-08-30 13:35:00,49.19,49.22,49.19,49.21,39735.0,36.8676,36.8901,36.8676,36.8826,39735.0
2016-08-30 13:40:00,49.21,49.21,49.19,49.2,16825.0,36.8826,36.8826,36.8676,36.8751,16825.0
2016-08-30 13:45:00,49.2,49.24,49.19,49.23,35941.0,36.8751,36.905,36.8676,36.8975,35941.0
2016-08-30 13:50:00,49.23,49.24,49.2,49.21,266101.0,36.8975,36.905,36.8751,36.8826,266101.0
2016-08-30 13:55:00,49.2,49.21,49.18,49.19,63877.0,36.8751,36.8826,36.8601,36.8676,63877.0
2016-08-30 14:00:00,49.18,49.2,49.15,49.16,84827.0,36.8601,36.8751,36.8376,36.8451,84827.0
2016-08-30 14:05:00,49.16,49.17,49.1,49.1,31992.0,36.8451,36.8526,36.8001,36.8001,31992.0
2016-08-30 14:10:00,49.11,49.13,49.1,49.11,31039.0,36.8076,36.8226,36.8001,36.8076,31039.0
2016-08-30 14:15:00,49.11,49.13,49.1,49.12,91506.0,36.8076,36.8226,36.8001,36.8151,91506.0
2016-08-30 14:20:00,49.12,49.14,49.11,49.12,74677.0,36.8151,36.8301,36.8076,36.8151,74677.0
2016-08-30 14:25:00,49.13,49.14,49.1,49.11,41078.0,36.8226,36.8301,36.8001,36.8076,41078.0
2016-08-30 14:30:00,49.11,49.12,49.09,49.11,30595.0,36.8076,36.8151,36.7926,36.8076,30595.0
2016-08-30 14:35:00,49.1,49.11,49.06,49.09,339133.0,36.8001,36.8076,36.7701,36.7926,339133.0
2016-08-30 14:40:00,49.09,49.1,49.07,49.08,47052.0,36.7926,36.8001,36.7776,36.7851,47052.0
2016-08-30 14:45:00,49.08,49.1,49.07,49.09,56311.0,36.7851,36.8001,36.7776,36.7926,56311.0
2016-08-30 14:50:00,49.1,49.11,49.08,49.1,100492.0,36.8001,36.8076,36.7851,36.8001,100492.0
2016-08-30 14:55:00,49.1,49.11,49.08,49.1,63399.0,36.8001,36.8076,36.7851,36.8001,63399.0
2016-08-30 15:00:00,49.09,49.1,49.08,49.09,55699.0,36.7926,36.8001,36.7851,36.7926,55699.0
2016-08-30 15:05:00,49.08,49.09,49.04,49.04,140457.0,36.7851,36.7926,36.7551,36.7551,140457.0
2016-08-30 15:10:00,49.04,49.05,48.97,48.98,207567.0,36.7551,36.7626,36.7027,36.7102,207567.0
2016-08-30 15:15:00,48.98,49.03,48.98,49.02,69613.0,36.7102,36.7477,36.7102,36.7402,69613.0
2016-08-30 15:20:00,49.02,49.03,48.99,49.02,73281.0,36.7402,36.7477,36.7177,36.7402,73281.0
2016-08-30 15:25:00,49.03,49.08,49.02,49.06,186839.0,36.7477,36.7851,36.7402,36.7701,186839.0
2016-08-30 15:30:00,49.06,49.07,49.04,49.05,154856.0,36.7701,36.7776,36.7551,36.7626,154856.0
2016-08-30 15:35:00,49.05,49.13,49.04,49.12,187412.0,36.7626,36.8226,36.7551,36.8151,187412.0
2016-08-30 15:40:00,49.12,49.13,49.1,49.11,119696.0,36.8151,36.8226,36.8001,36.8076,119696.0
2016-08-30 15:45:00,49.1,49.12,49.09,49.12,140941.0,36.8001,36.8151,36.7926,36.8151,140941.0
2016-08-30 15:50:00,49.12,49.12,49.08,49.08,517893.0,36.8151,36.8151,36.7851,36.7851,517893.0
2016-08-30 15:55:00,49.08,49.09,49.02,49.04,1080863.0,36.7851,36.7926,36.7402,36.7551,1080863.0
2016-08-31 09:30:00,48.98,49.15,48.96,49.1,375734.0,36.7102,36.8376,36.6952,36.8001,375734.0
2016-08-31 09:35:00,49.1,49.1,48.89,49.0,660434.0,36.8001,36.8001,36.6427,36.7252,660434.0
2016-08-31 09:40:00,49.01,49.07,48.98,49.04,644956.0,36.7327,36.7776,36.7102,36.7551,644956.0
2016-08-31 09:45:00,49.04,49.12,49.0,49.02,424744.0,36.7551,36.8151,36.7252,36.7402,424744.0
2016-08-31 09:50:00,49.02,49.07,48.98,49.06,253156.0,36.7402,36.7776,36.7102,36.7701,253156.0
2016-08-31 09:55:00,49.06,49.12,49.06,49.07,146690.0,36.7701,36.8151,36.7701,36.7776,146690.0
2016-08-31 10:00:00,49.07,49.17,49.06,49.16,293079.0,36.7776,36.8526,36.7701,36.8451,293079.0
2016-08-31 10:05:00,49.16,49.19,49.06,49.08,377631.0,36.8451,36.8676,36.7701,36.7851,377631.0
2016-08-31 10:10:00,49.08,49.14,49.06,49.09,203933.0,36.7851,36.8301,36.7701,36.7926,203933.0
2016-08-31 10:15:00,49.09,49.13,49.06,49.12,99124.0,36.7926,36.8226,36.7701,36.8151,99124.0
2016-08-31 10:20:00,49.12,49.15,49.06,49.08,459676.0,36.8151,36.8376,36.7701,36.7851,459676.0
2016-08-31 10:25:00,49.08,49.1,49.03,49.04,292395.0,36.7851,36.8001,36.7477,36.7551,292395.0
2016-08-31 10:30:00,49.03,49.05,48.96,48.99,133339.0,36.7477,36.7626,36.6952,36.7177,133339.0
2016-08-31 10:35:00,48.99,49.06,48.98,49.05,313747.0,36.7177,36.7701,36.7102,36.7626,313747.0
2016-08-31 10:40:00,49.05,49.1,49.05,49.06,103468.0,36.7626,36.8001,36.7626,36.7701,103468.0
2016-08-31 10:45:00,49.07,49.07,49.0,49.04,164816.0,36.7776,36.7776,36.7252,36.7551,164816.0
2016-08-31 10:50:00,49.04,49.05,49.01,49.03,77520.0,36.7551,36.7626,36.7327,36.7477,77520.0
2016-08-31 10:55:00,49.03,49.04,48.99,49.0,56903.0,36.7477,36.7551,36.7177,36.7252,56903.0
2016-08-31 11:00:00,49.01,49.07,48.99,49.07,82793.0,36.7327,36.7776,36.7177,36.7776,82793.0
2016-08-31 11:05:00,49.06,49.09,49.04,49.07,73684.0,36.7701,36.7926,36.7551,36.7776,73684.0
2016-08-31 11:10:00,49.08,49.09,49.03,49.05,49707.0,36.7851,36.7926,36.7477,36.7626,49707.0
2016-08-31 11:15:00,49.04,49.07,49.0,49.02,85395.0,36.7551,36.7776,36.7252,36.7402,85395.0
2016-08-31 11:20:00,49.02,49.03,48.96,48.96,70864.0,36.7402,36.7477,36.6952,36.6952,70864.0
2016-08-31 11:25:00,48.96,48.97,48.92,48.93,202807.0,36.6952,36.7027,36.6652,36.6727,202807.0
2016-08-31 11:30:00,48.93,48.93,48.87,48.87,214031.0,36.6727,36.6727,36.6277,36.6277,214031.0
2016-08-31 11:35:00,48.87,48.94,48.87,48.93,111909.0,36.6277,36.6802,36.6277,36.6727,111909.0
2016-08-31 11:40:00,48.92,48.98,48.91,48.97,93729.0,36.6652,36.7102,36.6577,36.7027,93729.0
2016-08-31 11:45:00,48.97,49.01,48.96,49.0,45265.0,36.7027,36.7327,36.6952,36.7252,45265.0
2016-08-31 11:50:00,48.99,49.04,48.99,49.04,98809.0,36.7177,36.7551,36.7177,36.7551,98809.0
2016-08-31 11:55:00,49.04,49.06,49.02,49.03,56419.0,36.7551,36.7701,36.7402,36.7477,56419.0
2016-08-31 12:00:00,49.03,49.03,48.97,48.99,78499.0,36.7477,36.7477,36.7027,36.7177,78499.0
2016-08-31 12:05:00,48.99,49.03,48.99,49.0,51927.0,36.7177,36.7477,36.7177,36.7252,51927.0
2016-08-31 12:10:00,49.0,49.03,48.99,49.01,59856.0,36.7252,36.7477,36.7177,36.7327,59856.0
2016-08-31 12:15:00,49.02,49.03,48.96,48.98,96224.0,36.7402,36.7477,36.6952,36.7102,96224.0
2016-08-31 12:20:00,48.97,48.98,48.95,48.98,62068.0,36.7027,36.7102,36.6877,36.7102,62068.0
2016-08-31 12:25:00,48.98,48.99,48.96,48.97,26658.0,36.7102,36.7177,36.6952,36.7027,26658.0
2016-08-31 12:30:00,48.97,48.98,48.91,48.96,61945.0,36.7027,36.7102,36.6577,36.6952,61945.0
2016-08-31 12:35:00,48.96,48.99,48.95,48.98,75669.0,36.6952,36.7177,36.6877,36.7102,75669.0
2016-08-31 12:40:00,48.98,49.0,48.97,48.99,31482.0,36.7102,36.7252,36.7027,36.7177,31482.0
2016-08-31 12:45:00,48.99,49.01,48.97,48.97,51940.0,36.7177,36.7327,36.7027,36.7027,51940.0
2016-08-31 12:50:00,48.97,48.98,48.94,48.96,81862.0,36.7027,36.7102,36.6802,36.6952,81862.0
2016-08-31 12:55:00,48.96,48.97,48.95,48.96,31904.0,36.6952,36.7027,36.6877,36.6952,31904.0
2016-08-31 13:00:00,48.96,48.97,48.94,48.97,50200.0,36.6952,36.7027,36.6802,36.7027,50200.0
2016-08-31 13:05:00,48.96,49.01,48.95,48.95,54999.0,36.6952,36.7327,36.6877,36.6877,54999.0
2016-08-31 13:10:00,48.95,48.96,48.93,48.95,61368.0,36.6877,36.6952,36.6727,36.6877,61368.0
2016-08-31 13:15:00,48.94,48.97,48.92,48.95,44382.0,36.6802,36.7027,36.6652,36.6877,44382.0
2016-08-31 13:20:00,48.95,49.0,48.95,48.98,136012.0,36.6877,36.7252,36.6877,36.7102,136012.0
2016-08-31 13:25:00,48.99,49.01,48.98,49.0,33906.0,36.7177,36.7327,36.7102,36.7252,33906.0
2016-08-31 13:30:00,48.99,49.0,48.97,48.97,50139.0,36.7177,36.7252,36.7027,36.7027,50139.0
2016-08-31 13:35:00,48.98,48.98,48.96,48.98,55064.0,36.7102,36.7102,36.6952,36.7102,55064.0
2016-08-31 13:40:00,48.98,49.01,48.97,49.01,61494.0,36.7102,36.7327,36.7027,36.7327,61494.0
2016-08-31 13:45:00,49.0,49.02,48.98,48.98,48793.0,36.7252,36.7402,36.7102,36.7102,48793.0
2016-08-31 13:50:00,48.99,49.01,48.98,49.0,115141.0,36.7177,36.7327,36.7102,36.7252,115141.0
2016-08-31 13:55:00,49.0,49.02,49.0,49.02,42448.0,36.7252,36.7402,36.7252,36.7402,42448.0
2016-08-31 14:00:00,49.02,49.06,49.02,49.05,76481.0,36.7402,36.7701,36.7402,36.7626,76481.0
2016-08-31 14:05:00,49.06,49.08,49.05,49.05,77196.0,36.7701,36.7851,36.7626,36.7626,77196.0
2016-08-31 14:10:00,49.05,49.07,49.04,49.05,40042.0,36.7626,36.7776,36.7551,36.7626,40042.0
2016-08-31 14:15:00,49.05,49.06,49.03,49.04,80450.0,36.7626,36.7701,36.7477,36.7551,80450.0
2016-08-31 14:20:00,49.04,49.05,49.03,49.04,34011.0,36.7551,36.7626,36.7477,36.7551,34011.0
2016-08-31 14:25:00,49.05,49.05,49.03,49.05,46657.0,36.7626,36.7626,36.7477,36.7626,46657.0
2016-08-31 14:30:00,49.05,49.06,49.04,49.05,79245.0,36.7626,36.7701,36.7551,36.7626,79245.0
2016-08-31 14:35:00,49.06,49.06,49.03,49.04,36273.0,36.7701,36.7701,36.7477,36.7551,36273.0
2016-08-31 14:40:00,49.03,49.04,49.01,49.02,43713.0,36.7477,36.7551,36.7327,36.7402,43713.0
2016-08-31 14:45:00,49.02,49.02,48.99,49.0,93975.0,36.7402,36.7402,36.7177,36.7252,93975.0
2016-08-31 14:50:00,49.0,49.03,48.99,49.03,72712.0,36.7252,36.7477,36.7177,36.7477,72712.0
2016-08-31 14:55:00,49.03,49.04,49.01,49.01,105906.0,36.7477,36.7551,36.7327,36.7327,105906.0
2016-08-31 15:00:00,49.02,49.03,49.01,49.03,28985.0,36.7402,36.7477,36.7327,36.7477,28985.0
2016-08-31 15:05:00,49.02,49.05,49.02,49.05,59326.0,36.7402,36.7626,36.7402,36.7626,59326.0
2016-08-31 15:10:00,49.05,49.09,49.04,49.08,68067.0,36.7626,36.7926,36.7551,36.7851,68067.0
2016-08-31 15:15:00,49.09,49.11,49.08,49.11,130267.0,36.7926,36.8076,36.7851,36.8076,130267.0
2016-08-31 15:20:00,49.1,49.14,49.09,49.14,62507.0,36.8001,36.8301,36.7926,36.8301,62507.0
2016-08-31 15:25:00,49.14,49.19,49.13,49.16,154681.0,36.8301,36.8676,36.8226,36.8451,154681.0
2016-08-31 15:30:00,49.16,49.17,49.14,49.16,116773.0,36.8451,36.8526,36.8301,36.8451,116773.0
2016-08-31 15:35:00,49.16,49.18,49.15,49.16,104188.0,36.8451,36.8601,36.8376,36.8451,104188.0
2016-08-31 15:40:00,49.16,49.22,49.16,49.21,282437.0,36.8451,36.8901,36.8451,36.8826,282437.0
2016-08-31 15:45:00,49.21,49.23,49.19,49.2,230516.0,36.8826,36.8975,36.8676,36.8751,230516.0
2016-08-31 15:50:00,49.2,49.21,49.19,49.21,298362.0,36.8751,36.8826,36.8676,36.8826,298362.0
2016-08-31 15:55:00,49.2,49.25,49.19,49.22,760948.0,36.8751,36.9125,36.8676,36.8901,760948.0
2016-09-01 09:30:00,49.1,49.25,49.04,49.24,437243.0,36.8001,36.9125,36.7551,36.905,437243.0
2016-09-01 09:35:00,49.24,49.24,49.17,49.19,429907.0,36.905,36.905,36.8526,36.8676,429907.0
2016-09-01 09:40:00,49.19,49.19,49.11,49.12,171328.0,36.8676,36.8676,36.8076,36.8151,171328.0
2016-09-01 09:45:00,49.12,49.13,49.04,49.04,153311.0,36.8151,36.8226,36.7551,36.7551,153311.0
2016-09-01 09:50:00,49.04,49.04,48.93,49.0,214795.0,36.7551,36.7551,36.6727,36.7252,214795.0
2016-09-01 09:55:00,49.0,49.01,48.93,48.99,258428.0,36.7252,36.7327,36.6727,36.7177,258428.0
2016-09-01 10:00:00,48.98,49.14,48.94,49.1,771322.0,36.7102,36.8301,36.6802,36.8001,771322.0
2016-09-01 10:05:00,49.09,49.23,49.08,49.23,436020.0,36.7926,36.8975,36.7851,36.8975,436020.0
2016-09-01 10:10:00,49.23,49.27,49.19,49.22,183822.0,36.8975,36.9275,36.8676,36.8901,183822.0
2016-09-01 10:15:00,49.22,49.23,49.14,49.16,344755.0,36.8901,36.8975,36.8301,36.8451,344755.0
2016-09-01 10:20:00,49.16,49.18,49.06,49.08,1132030.0,36.8451,36.8601,36.7701,36.7851,1132030.0
2016-09-01 10:25:00,49.08,49.14,49.06,49.07,179606.0,36.7851,36.8301,36.7701,36.7776,179606.0
2016-09-01 10:30:00,49.08,49.08,48.96,48.99,287765.0,36.7851,36.7851,36.6952,36.7177,287765.0
2016-09-01 10:35:00,48.98,49.02,48.97,49.0,153357.0,36.7102,36.7402,36.7027,36.7252,153357.0
2016-09-01 10:40:00,49.0,49.0,48.95,48.97,97086.0,36.7252,36.7252,36.6877,36.7027,97086.0
2016-09-01 10:45:00,48.98,49.05,48.97,49.03,377813.0,36.7102,36.7626,36.7027,36.7477,377813.0
2016-09-01 10:50:00,49.02,49.04,49.0,49.0,76136.0,36.7402,36.7551,36.7252,36.7252,76136.0
2016-09-01 10:55:00,49.0,49.04,48.98,49.0,98776.0,36.7252,36.7551,36.7102,36.7252,98776.0
2016-09-01 11:00:00,49.0,49.06,48.97,49.05,139876.0,36.7252,36.7701,36.7027,36.7626,139876.0
2016-09-01 11:05:00,49.05,49.06,49.01,49.04,179537.0,36.7626,36.7701,36.7327,36.7551,179537.0
2016-09-01 11:10:00,49.03,49.03,48.98,49.0,167222.0,36.7477,36.7477,36.7102,36.7252,167222.0
2016-09-01 11:15:00,49.0,49.05,48.99,49.05,43931.0,36.7252,36.7626,36.7177,36.7626,43931.0
2016-09-01 11:20:00,49.05,49.07,49.03,49.05,139278.0,36.7626,36.7776,36.7477,36.7626,139278.0
2016-09-01 11:25:00,49.04,49.05,48.99,49.01,363636.0,36.7551,36.7626,36.7177,36.7327,363636.0
2016-09-01 11:30:00,49.01,49.01,48.95,48.96,243786.0,36.7327,36.7327,36.6877,36.6952,243786.0
2016-09-01 11:35:00,48.96,49.01,48.95,49.0,140418.0,36.6952,36.7327,36.6877,36.7252,140418.0
2016-09-01 11:40:00,49.0,49.02,48.98,49.01,96055.0,36.7252,36.7402,36.7102,36.7327,96055.0
2016-09-01 11:45:00,49.01,49.01,48.99,49.0,71289.0,36.7327,36.7327,36.7177,36.7252,71289.0
2016-09-01 11:50:00,48.99,49.0,48.96,49.0,101318.0,36.7177,36.7252,36.6952,36.7252,101318.0
2016-09-01 11:55:00,48.99,49.01,48.98,49.01,55141.0,36.7177,36.7327,36.7102,36.7327,55141.0
2016-09-01 12:00:00,49.01,49.02,48.98,48.99,266980.0,36.7327,36.7402,36.7102,36.7177,266980.0
2016-09-01 12:05:00,48.98,49.01,48.98,49.0,75766.0,36.7102,36.7327,36.7102,36.7252,75766.0
2016-09-01 12:10:00,48.99,49.0,48.96,48.97,93862.0,36.7177,36.7252,36.6952,36.7027,93862.0
2016-09-01 12:15:00,48.98,48.99,48.96,48.97,58395.0,36.7102,36.7177,36.6952,36.7027,58395.0
2016-09-01 12:20:00,48.96,49.02,48.95,49.02,196089.0,36.6952,36.7402,36.6877,36.7402,196089.0
2016-09-01 12:25:00,49.02,49.02,48.99,49.01,111507.0,36.7402,36.7402,36.7177,36.7327,111507.0
2016-09-01 12:30:00,49.01,49.06,49.0,49.06,63498.0,36.7327,36.7701,36.7252,36.7701,63498.0
2016-09-01 12:35:00,49.06,49.07,49.05,49.05,100286.0,36.7701,36.7776,36.7626,36.7626,100286.0
2016-09-01 12:40:00,49.05,49.06,49.01,49.02,145407.0,36.7626,36.7701,36.7327,36.7402,145407.0
2016-09-01 12:45:00,49.02,49.03,49.01,49.03,100442.0,36.7402,36.7477,36.7327,36.7477,100442.0
2016-09-01 12:50:00,49.02,49.04,49.02,49.03,42503.0,36.7402,36.7551,36.7402,36.7477,42503.0
2016-09-01 12:55:00,49.03,49.04,49.01,49.02,152574.0,36.7477,36.7551,36.7327,36.7402,152574.0
2016-09-01 13:00:00,49.02,49.04,49.02,49.04,44146.0,36.7402,36.7551,36.7402,36.7551,44146.0
2016-09-01 13:05:00,49.03,49.04,49.02,49.02,282353.0,36.7477,36.7551,36.7402,36.7402,282353.0
2016-09-01 13:10:00,49.03,49.03,49.01,49.02,91430.0,36.7477,36.7477,36.7327,36.7402,91430.0
2016-09-01 13:15:00,49.02,49.02,48.98,48.99,708597.0,36.7402,36.7402,36.7102,36.7177,708597.0
2016-09-01 13:20:00,48.99,49.0,48.97,48.98,196908.0,36.7177,36.7252,36.7027,36.7102,196908.0
2016-09-01 13:25:00,48.98,49.0,48.96,48.99,166610.0,36.7102,36.7252,36.6952,36.7177,166610.0
2016-09-01 13:30:00,48.99,49.0,48.98,49.0,95832.0,36.7177,36.7252,36.7102,36.7252,95832.0
2016-09-01 13:35:00,49.0,49.0,48.98,48.98,50791.0,36.7252,36.7252,36.7102,36.7102,50791.0
2016-09-01 13:40:00,48.98,49.0,48.98,48.99,43530.0,36.7102,36.7252,36.7102,36.7177,43530.0
2016-09-01 13:45:00,49.0,49.01,48.99,49.0,133512.0,36.7252,36.7327,36.7177,36.7252,133512.0
2016-09-01 13:50:00,49.01,49.04,49.0,49.02,43623.0,36.7327,36.7551,36.7252,36.7402,43623.0
2016-09-01 13:55:00,49.02,49.02,49.0,49.02,39587.0,36.7402,36.7402,36.7252,36.7402,39587.0
2016-09-01 14:00:00,49.02,49.02,49.0,49.0,111233.0,36.7402,36.7402,36.7252,36.7252,111233.0
2016-09-01 14:05:00,49.0,49.01,48.99,49.0,91844.0,36.7252,36.7327,36.7177,36.7252,91844.0
2016-09-01 14:10:00,49.0,49.01,48.98,49.0,102137.0,36.7252,36.7327,36.7102,36.7252,102137.0
2016-09-01 14:15:00,49.01,49.02,48.99,49.02,55972.0,36.7327,36.7402,36.7177,36.7402,55972.0
2016-09-01 14:20:00,49.02,49.02,49.0,49.01,60984.0,36.7402,36.7402,36.7252,36.7327,60984.0
2016-09-01 14:25:00,49.01,49.08,49.0,49.08,229460.0,36.7327,36.7851,36.7252,36.7851,229460.0
2016-09-01 14:30:00,49.08,49.11,49.07,49.08,88850.0,36.7851,36.8076,36.7776,36.7851,88850.0
2016-09-01 14:35:00,49.08,49.08,49.02,49.05,70193.0,36.7851,36.7851,36.7402,36.7626,70193.0
2016-09-01 14:40:00,49.05,49.07,49.04,49.05,64538.0,36.7626,36.7776,36.7551,36.7626,64538.0
2016-09-01 14:45:00,49.05,49.11,49.05,49.08,100716.0,36.7626,36.8076,36.7626,36.7851,100716.0
2016-09-01 14:50:00,49.08,49.09,49.06,49.08,337038.0,36.7851,36.7926,36.7701,36.7851,337038.0
2016-09-01 14:55:00,49.08,49.1,49.06,49.08,198903.0,36.7851,36.8001,36.7701,36.7851,198903.0
2016-09-01 15:00:00,49.09,49.1,49.04,49.04,83123.0,36.7926,36.8001,36.7551,36.7551,83123.0
2016-09-01 15:05:00,49.04,49.05,49.02,49.05,170422.0,36.7551,36.7626,36.7402,36.7626,170422.0
2016-09-01 15:10:00,49.05,49.05,49.03,49.04,60128.0,36.7626,36.7626,36.7477,36.7551,60128.0
2016-09-01 15:15:00,49.04,49.05,49.03,49.04,86246.0,36.7551,36.7626,36.7477,36.7551,86246.0
2016-09-01 15:20:00,49.04,49.07,49.04,49.05,88494.0,36.7551,36.7776,36.7551,36.7626,88494.0
2016-09-01 15:25:00,49.05,49.06,49.03,49.04,143068.0,36.7626,36.7701,36.7477,36.7551,143068.0
2016-09-01 15:30:00,49.04,49.04,48.99,49.0,132948.0,36.7551,36.7551,36.7177,36.7252,132948.0
2016-09-01 15:35:00,49.0,49.01,48.92,48.93,327215.0,36.7252,36.7327,36.6652,36.6727,327215.0
2016-09-01 15:40:00,48.93,48.98,48.92,48.96,324179.0,36.6727,36.7102,36.6652,36.6952,324179.0
2016-09-01 15:45:00,48.96,49.0,48.96,48.97,405087.0,36.6952,36.7252,36.6952,36.7027,405087.0
2016-09-01 15:50:00,48.97,49.01,48.96,49.0,299968.0,36.7027,36.7327,36.6952,36.7252,299968.0
2016-09-01 15:55:00,49.01,49.02,48.98,49.0,550154.0,36.7327,36.7402,36.7102,36.7252,550154.0
2016-09-02 09:30:00,49.16,49.52,49.06,49.52,895877.0,36.8451,37.1149,36.7701,37.1149,895877.0
2016-09-02 09:35:00,49.51,49.68,49.46,49.63,708369.0,37.1074,37.2348,37.0699,37.1973,708369.0
2016-09-02 09:40:00,49.64,49.67,49.6,49.64,433001.0,37.2048,37.2273,37.1749,37.2048,433001.0
2016-09-02 09:45:00,49.65,49.68,49.61,49.63,334128.0,37.2123,37.2348,37.1824,37.1973,334128.0
2016-09-02 09:50:00,49.63,49.66,49.57,49.65,408257.0,37.1973,37.2198,37.1524,37.2123,408257.0
2016-09-02 09:55:00,49.65,49.66,49.57,49.58,267171.0,37.2123,37.2198,37.1524,37.1599,267171.0
2016-09-02 10:00:00,49.59,49.6,49.49,49.51,315280.0,37.1674,37.1749,37.0924,37.1074,315280.0
2016-09-02 10:05:00,49.52,49.54,49.44,49.44,557540.0,37.1149,37.1299,37.0549,37.0549,557540.0
2016-09-02 10:10:00,49.44,49.45,49.29,49.31,596731.0,37.0549,37.0624,36.9425,36.9575,596731.0
2016-09-02 10:15:00,49.3,49.36,49.26,49.34,391549.0,36.95,36.995,36.92,36.98,391549.0
2016-09-02 10:20:00,49.34,49.35,49.28,49.34,246759.0,36.98,36.9875,36.935,36.98,246759.0
2016-09-02 10:25:00,49.34,49.34,49.25,49.27,265050.0,36.98,36.98,36.9125,36.9275,265050.0
2016-09-02 10:30:00,49.27,49.27,49.15,49.16,340020.0,36.9275,36.9275,36.8376,36.8451,340020.0
2016-09-02 10:35:00,49.15,49.19,49.14,49.18,255697.0,36.8376,36.8676,36.8301,36.8601,255697.0
2016-09-02 10:40:00,49.18,49.2,49.11,49.12,275055.0,36.8601,36.8751,36.8076,36.8151,275055.0
2016-09-02 10:45:00,49.12,49.13,49.08,49.08,525435.0,36.8151,36.8226,36.7851,36.7851,525435.0
2016-09-02 10:50:00,49.08,49.19,49.08,49.18,309388.0,36.7851,36.8676,36.7851,36.8601,309388.0
2016-09-02 10:55:00,49.18,49.18,49.1,49.12,133681.0,36.8601,36.8601,36.8001,36.8151,133681.0
2016-09-02 11:00:00,49.12,49.22,49.12,49.18,303508.0,36.8151,36.8901,36.8151,36.8601,303508.0
2016-09-02 11:05:00,49.19,49.24,49.18,49.24,200915.0,36.8676,36.905,36.8601,36.905,200915.0
2016-09-02 11:10:00,49.23,49.26,49.21,49.23,102186.0,36.8975,36.92,36.8826,36.8975,102186.0
2016-09-02 11:15:00,49.23,49.27,49.21,49.26,71502.0,36.8975,36.9275,36.8826,36.92,71502.0
2016-09-02 11:20:00,49.26,49.26,49.2,49.22,73396.0,36.92,36.92,36.8751,36.8901,73396.0
2016-09-02 11:25:00,49.23,49.24,49.21,49.22,29368.0,36.8975,36.905,36.8826,36.8901,29368.0
2016-09-02 11:30:00,49.22,49.22,49.17,49.2,223916.0,36.8901,36.8901,36.8526,36.8751,223916.0
2016-09-02 11:35:00,49.2,49.2,49.16,49.17,125880.0,36.8751,36.8751,36.8451,36.8526,125880.0
2016-09-02 11:40:00,49.17,49.17,49.13,49.14,192288.0,36.8526,36.8526,36.8226,36.8301,192288.0
2016-09-02 11:45:00,49.14,49.17,49.13,49.16,91991.0,36.8301,36.8526,36.8226,36.8451,91991.0
2016-09-02 11:50:00,49.16,49.19,49.16,49.18,63580.0,36.8451,36.8676,36.8451,36.8601,63580.0
2016-09-02 11:55:00,49.18,49.2,49.18,49.19,16628.0,36.8601,36.8751,36.8601,36.8676,16628.0
2016-09-02 12:00:00,49.19,49.21,49.17,49.2,149985.0,36.8676,36.8826,36.8526,36.8751,149985.0
2016-09-02 12:05:00,49.2,49.23,49.2,49.21,71841.0,36.8751,36.8975,36.8751,36.8826,71841.0
2016-09-02 12:10:00,49.21,49.23,49.21,49.23,15654.0,36.8826,36.8975,36.8826,36.8975,15654.0
2016-09-02 12:15:00,49.23,49.23,49.17,49.22,178516.0,36.8975,36.8975,36.8526,36.8901,178516.0
2016-09-02 12:20:00,49.21,49.24,49.21,49.23,83383.0,36.8826,36.905,36.8826,36.8975,83383.0
2016-09-02 12:25:00,49.24,49.26,49.23,49.25,45173.0,36.905,36.92,36.8975,36.9125,45173.0
2016-09-02 12:30:00,49.24,49.27,49.23,49.27,62297.0,36.905,36.9275,36.8975,36.9275,62297.0
2016-09-02 12:35:00,49.27,49.33,49.27,49.32,148882.0,36.9275,36.9725,36.9275,36.965,148882.0
2016-09-02 12:40:00,49.32,49.35,49.32,49.34,93793.0,36.965,36.9875,36.965,36.98,93793.0
2016-09-02 12:45:00,49.34,49.38,49.34,49.38,26998.0,36.98,37.01,36.98,37.01,26998.0
2016-09-02 12:50:00,49.38,49.42,49.38,49.42,107362.0,37.01,37.04,37.01,37.04,107362.0
2016-09-02 12:55:00,49.42,49.42,49.39,49.39,61646.0,37.04,37.04,37.0175,37.0175,61646.0
2016-09-02 13:00:00,49.4,49.45,49.39,49.45,87330.0,37.025,37.0624,37.0175,37.0624,87330.0
2016-09-02 13:05:00,49.45,49.46,49.44,49.45,107949.0,37.0624,37.0699,37.0549,37.0624,107949.0
2016-09-02 13:10:00,49.45,49.48,49.44,49.44,50834.0,37.0624,37.0849,37.0549,37.0549,50834.0
2016-09-02 13:15:00,49.45,49.45,49.42,49.42,65090.0,37.0624,37.0624,37.04,37.04,65090.0
2016-09-02 13:20:00,49.42,49.44,49.4,49.44,99737.0,37.04,37.0549,37.025,37.0549,99737.0
2016-09-02 13:25:00,49.43,49.44,49.41,49.42,67966.0,37.0474,37.0549,37.0325,37.04,67966.0
2016-09-02 13:30:00,49.42,49.44,49.39,49.4,67581.0,37.04,37.0549,37.0175,37.025,67581.0
2016-09-02 13:35:00,49.39,49.4,49.36,49.37,58377.0,37.0175,37.025,36.995,37.0025,58377.0
2016-09-02 13:40:00,49.37,49.4,49.35,49.39,71119.0,37.0025,37.025,36.9875,37.0175,71119.0
2016-09-02 13:45:00,49.39,49.45,49.38,49.44,76171.0,37.0175,37.0624,37.01,37.0549,76171.0
2016-09-02 13:50:00,49.44,49.47,49.42,49.47,123573.0,37.0549,37.0774,37.04,37.0774,123573.0
2016-09-02 13:55:00,49.46,49.49,49.45,49.47,57987.0,37.0699,37.0924,37.0624,37.0774,57987.0
2016-09-02 14:00:00,49.47,49.5,49.45,49.45,66858.0,37.0774,37.0999,37.0624,37.0624,66858.0
2016-09-02 14:05:00,49.46,49.46,49.43,49.45,94290.0,37.0699,37.0699,37.0474,37.0624,94290.0
2016-09-02 14:10:00,49.45,49.45,49.42,49.43,65447.0,37.0624,37.0624,37.04,37.0474,65447.0
2016-09-02 14:15:00,49.43,49.47,49.43,49.46,46904.0,37.0474,37.0774,37.0474,37.0699,46904.0
2016-09-02 14:20:00,49.46,49.48,49.44,49.48,38086.0,37.0699,37.0849,37.0549,37.0849,38086.0
2016-09-02 14:25:00,49.48,49.49,49.44,49.46,86562.0,37.0849,37.0924,37.0549,37.0699,86562.0
2016-09-02 14:30:00,49.46,49.48,49.45,49.47,31027.0,37.0699,37.0849,37.0624,37.0774,31027.0
2016-09-02 14:35:00,49.47,49.48,49.45,49.48,23804.0,37.0774,37.0849,37.0624,37.0849,23804.0
2016-09-02 14:40:00,49.48,49.52,49.48,49.51,46850.0,37.0849,37.1149,37.0849,37.1074,46850.0
2016-09-02 14:45:00,49.52,49.52,49.49,49.51,53334.0,37.1149,37.1149,37.0924,37.1074,53334.0
2016-09-02 14:50:00,49.52,49.55,49.51,49.54,60443.0,37.1149,37.1374,37.1074,37.1299,60443.0
2016-09-02 14:55:00,49.54,49.54,49.51,49.53,188218.0,37.1299,37.1299,37.1074,37.1224,188218.0
2016-09-02 15:00:00,49.54,49.56,49.54,49.55,31930.0,37.1299,37.1449,37.1299,37.1374,31930.0
2016-09-02 15:05:00,49.55,49.57,49.52,49.53,90991.0,37.1374,37.1524,37.1149,37.1224,90991.0
2016-09-02 15:10:00,49.53,49.56,49.52,49.54,119322.0,37.1224,37.1449,37.1149,37.1299,119322.0
2016-09-02 15:15:00,49.54,49.57,49.51,49.56,117172.0,37.1299,37.1524,37.1074,37.1449,117172.0
2016-09-02 15:20:00,49.57,49.57,49.52,49.53,222297.0,37.1524,37.1524,37.1149,37.1224,222297.0
2016-09-02 15:25:00,49.54,49.55,49.53,49.54,182695.0,37.1299,37.1374,37.1224,37.1299,182695.0
2016-09-02 15:30:00,49.54,49.59,49.52,49.58,213703.0,37.1299,37.1674,37.1149,37.1599,213703.0
2016-09-02 15:35:00,49.59,49.62,49.58,49.61,262190.0,37.1674,37.1899,37.1599,37.1824,262190.0
2016-09-02 15:40:00,49.61,49.65,49.6,49.64,217771.0,37.1824,37.2123,37.1749,37.2048,217771.0
2016-09-02 15:45:00,49.64,49.64,49.55,49.55,576855.0,37.2048,37.2048,37.1374,37.1374,576855.0
2016-09-02 15:50:00,49.55,49.61,49.55,49.61,391750.0,37.1374,37.1824,37.1374,37.1824,391750.0
2016-09-02 15:55:00,49.61,49.64,49.6,49.62,908660.0,37.1824,37.2048,37.1749,37.1899,908660.0
2016-09-06 09:30:00,49.89,50.23,49.77,49.97,704761.0,37.3922,37.647,37.3023,37.4522,704761.0
2016-09-06 09:35:00,49.96,49.96,49.8,49.87,672426.0,37.4447,37.4447,37.3248,37.3772,672426.0
2016-09-06 09:40:00,49.86,49.86,49.75,49.79,567592.0,37.3697,37.3697,37.2873,37.3173,567592.0
2016-09-06 09:45:00,49.79,49.91,49.78,49.87,411039.0,37.3173,37.4072,37.3098,37.3772,411039.0
2016-09-06 09:50:00,49.86,49.86,49.75,49.79,343289.0,37.3697,37.3697,37.2873,37.3173,343289.0
2016-09-06 09:55:00,49.8,49.86,49.78,49.83,173883.0,37.3248,37.3697,37.3098,37.3472,173883.0
2016-09-06 10:00:00,49.82,49.92,49.79,49.92,672609.0,37.3398,37.4147,37.3173,37.4147,672609.0
2016-09-06 10:05:00,49.93,49.97,49.83,49.88,558637.0,37.4222,37.4522,37.3472,37.3847,558637.0
2016-09-06 10:10:00,49.88,49.9,49.82,49.84,382764.0,37.3847,37.3997,37.3398,37.3547,382764.0
2016-09-06 10:15:00,49.84,49.92,49.84,49.88,241250.0,37.3547,37.4147,37.3547,37.3847,241250.0
2016-09-06 10:20:00,49.89,49.96,49.88,49.91,151178.0,37.3922,37.4447,37.3847,37.4072,151178.0
2016-09-06 10:25:00,49.92,49.98,49.91,49.95,198321.0,37.4147,37.4597,37.4072,37.4372,198321.0
2016-09-06 10:30:00,49.96,50.04,49.96,50.01,388122.0,37.4447,37.5046,37.4447,37.4822,388122.0
2016-09-06 10:35:00,50.01,50.09,50.0,50.09,791666.0,37.4822,37.5421,37.4747,37.5421,791666.0
2016-09-06 10:40:00,50.09,50.15,50.06,50.14,294198.0,37.5421,37.5871,37.5196,37.5796,294198.0
2016-09-06 10:45:00,50.14,50.16,50.1,50.11,553389.0,37.5796,37.5946,37.5496,37.5571,553389.0
2016-09-06 10:50:00,50.11,50.14,50.1,50.14,240117.0,37.5571,37.5796,37.5496,37.5796,240117.0
2016-09-06 10:55:00,50.14,50.14,50.08,50.09,309160.0,37.5796,37.5796,37.5346,37.5421,309160.0
2016-09-06 11:00:00,50.1,50.16,50.07,50.15,189183.0,37.5496,37.5946,37.5271,37.5871,189183.0
2016-09-06 11:05:00,50.15,50.15,50.07,50.08,188748.0,37.5871,37.5871,37.5271,37.5346,188748.0
2016-09-06 11:10:00,50.08,50.1,50.05,50.09,61755.0,37.5346,37.5496,37.5121,37.5421,61755.0
2016-09-06 11:15:00,50.09,50.11,50.06,50.09,215205.0,37.5421,37.5571,37.5196,37.5421,215205.0
2016-09-06 11:20:00,50.1,50.12,50.09,50.11,290268.0,37.5496,37.5646,37.5421,37.5571,290268.0
2016-09-06 11:25:00,50.1,50.13,50.09,50.11,136509.0,37.5496,37.5721,37.5421,37.5571,136509.0
2016-09-06 11:30:00,50.12,50.14,50.1,50.13,113944.0,37.5646,37.5796,37.5496,37.5721,113944.0
2016-09-06 11:35:00,50.13,50.15,50.11,50.15,179605.0,37.5721,37.5871,37.5571,37.5871,179605.0
2016-09-06 11:40:00,50.15,50.17,50.13,50.14,70841.0,37.5871,37.6021,37.5721,37.5796,70841.0
2016-09-06 11:45:00,50.14,50.2,50.13,50.19,97008.0,37.5796,37.6246,37.5721,37.6171,97008.0
2016-09-06 11:50:00,50.18,50.19,50.15,50.16,122042.0,37.6096,37.6171,37.5871,37.5946,122042.0
2016-09-06 11:55:00,50.17,50.18,50.15,50.17,43859.0,37.6021,37.6096,37.5871,37.6021,43859.0
2016-09-06 12:00:00,50.18,50.2,50.14,50.16,61377.0,37.6096,37.6246,37.5796,37.5946,61377.0
2016-09-06 12:05:00,50.16,50.19,50.16,50.17,77942.0,37.5946,37.6171,37.5946,37.6021,77942.0
2016-09-06 12:10:00,50.17,50.18,50.16,50.16,48836.0,37.6021,37.6096,37.5946,37.5946,48836.0
2016-09-06 12:15:00,50.16,50.18,50.14,50.18,78503.0,37.5946,37.6096,37.5796,37.6096,78503.0
2016-09-06 12:20:00,50.17,50.18,50.14,50.18,214287.0,37.6021,37.6096,37.5796,37.6096,214287.0
2016-09-06 12:25:00,50.18,50.2,50.17,50.2,44022.0,37.6096,37.6246,37.6021,37.6246,44022.0
2016-09-06 12:30:00,50.19,50.23,50.16,50.22,117868.0,37.6171,37.647,37.5946,37.6395,117868.0
2016-09-06 12:35:00,50.22,50.23,50.17,50.17,58677.0,37.6395,37.647,37.6021,37.6021,58677.0
2016-09-06 12:40:00,50.17,50.21,50.16,50.18,93555.0,37.6021,37.6321,37.5946,37.6096,93555.0
2016-09-06 12:45:00,50.18,50.18,50.15,50.15,113457.0,37.6096,37.6096,37.5871,37.5871,113457.0
2016-09-06 12:50:00,50.15,50.16,50.14,50.14,93638.0,37.5871,37.5946,37.5796,37.5796,93638.0
2016-09-06 12:55:00,50.14,50.15,50.13,50.14,67536.0,37.5796,37.5871,37.5721,37.5796,67536.0
2016-09-06 13:00:00,50.14,50.14,50.1,50.13,49428.0,37.5796,37.5796,37.5496,37.5721,49428.0
2016-09-06 13:05:00,50.13,50.13,50.09,50.12,91533.0,37.5721,37.5721,37.5421,37.5646,91533.0
2016-09-06 13:10:00,50.11,50.16,50.11,50.16,57049.0,37.5571,37.5946,37.5571,37.5946,57049.0
2016-09-06 13:15:00,50.16,50.19,50.15,50.19,50551.0,37.5946,37.6171,37.5871,37.6171,50551.0
2016-09-06 13:20:00,50.18,50.19,50.17,50.18,14157.0,37.6096,37.6171,37.6021,37.6096,14157.0
2016-09-06 13:25:00,50.18,50.18,50.14,50.15,41743.0,37.6096,37.6096,37.5796,37.5871,41743.0
2016-09-06 13:30:00,50.16,50.16,50.14,50.16,41803.0,37.5946,37.5946,37.5796,37.5946,41803.0
2016-09-06 13:35:00,50.15,50.16,50.13,50.15,63042.0,37.5871,37.5946,37.5721,37.5871,63042.0
2016-09-06 13:40:00,50.15,50.17,50.15,50.17,23714.0,37.5871,37.6021,37.5871,37.6021,23714.0
2016-09-06 13:45:00,50.17,50.18,50.14,50.18,55893.0,37.6021,37.6096,37.5796,37.6096,55893.0
2016-09-06 13:50:00,50.18,50.18,50.16,50.18,91987.0,37.6096,37.6096,37.5946,37.6096,91987.0
2016-09-06 13:55:00,50.18,50.18,50.12,50.15,77573.0,37.6096,37.6096,37.5646,37.5871,77573.0
2016-09-06 14:00:00,50.15,50.17,50.15,50.16,43130.0,37.5871,37.6021,37.5871,37.5946,43130.0
2016-09-06 14:05:00,50.16,50.17,50.13,50.15,100472.0,37.5946,37.6021,37.5721,37.5871,100472.0
2016-09-06 14:10:00,50.15,50.16,50.13,50.14,165312.0,37.5871,37.5946,37.5721,37.5796,165312.0
2016-09-06 14:15:00,50.15,50.16,50.14,50.16,80707.0,37.5871,37.5946,37.5796,37.5946,80707.0
2016-09-06 14:20:00,50.16,50.17,50.13,50.14,63162.0,37.5946,37.6021,37.5721,37.5796,63162.0
2016-09-06 14:25:00,50.14,50.16,50.13,50.14,65863.0,37.5796,37.5946,37.5721,37.5796,65863.0
2016-09-06 14:30:00,50.15,50.16,50.11,50.12,63312.0,37.5871,37.5946,37.5571,37.5646,63312.0
2016-09-06 14:35:00,50.13,50.14,50.11,50.14,86386.0,37.5721,37.5796,37.5571,37.5796,86386.0
2016-09-06 14:40:00,50.14,50.15,50.08,50.08,178042.0,37.5796,37.5871,37.5346,37.5346,178042.0
2016-09-06 14:45:00,50.09,50.1,50.08,50.09,59335.0,37.5421,37.5496,37.5346,37.5421,59335.0
2016-09-06 14:50:00,50.09,50.09,50.08,50.09,27013.0,37.5421,37.5421,37.5346,37.5421,27013.0
2016-09-06 14:55:00,50.09,50.1,50.08,50.09,48187.0,37.5421,37.5496,37.5346,37.5421,48187.0
2016-09-06 15:00:00,50.09,50.1,50.08,50.08,90092.0,37.5421,37.5496,37.5346,37.5346,90092.0
2016-09-06 15:05:00,50.08,50.1,50.07,50.08,140563.0,37.5346,37.5496,37.5271,37.5346,140563.0
2016-09-06 15:10:00,50.08,50.08,50.04,50.04,113108.0,37.5346,37.5346,37.5046,37.5046,113108.0
2016-09-06 15:15:00,50.04,50.09,50.03,50.07,160670.0,37.5046,37.5421,37.4971,37.5271,160670.0
2016-09-06 15:20:00,50.06,50.11,50.06,50.11,179403.0,37.5196,37.5571,37.5196,37.5571,179403.0
2016-09-06 15:25:00,50.11,50.13,50.09,50.12,104606.0,37.5571,37.5721,37.5421,37.5646,104606.0
2016-09-06 15:30:00,50.12,50.14,50.11,50.13,181612.0,37.5646,37.5796,37.5571,37.5721,181612.0
2016-09-06 15:35:00,50.13,50.17,50.11,50.17,415975.0,37.5721,37.6021,37.5571,37.6021,415975.0
2016-09-06 15:40:00,50.17,50.19,50.16,50.18,329583.0,37.6021,37.6171,37.5946,37.6096,329583.0
2016-09-06 15:45:00,50.18,50.21,50.16,50.18,293681.0,37.6096,37.6321,37.5946,37.6096,293681.0
2016-09-06 15:50:00,50.18,50.18,50.16,50.17,363192.0,37.6096,37.6096,37.5946,37.6021,363192.0
2016-09-06 15:55:00,50.18,50.19,50.17,50.18,323493.0,37.6096,37.6171,37.6021,37.6096,323493.0
2016-09-07 09:30:00,50.2,50.23,50.03,50.06,423988.0,37.6246,37.647,37.4971,37.5196,423988.0
2016-09-07 09:35:00,50.06,50.07,49.89,49.96,573010.0,37.5196,37.5271,37.3922,37.4447,573010.0
2016-09-07 09:40:00,49.96,50.05,49.95,50.05,242640.0,37.4447,37.5121,37.4372,37.5121,242640.0
2016-09-07 09:45:00,50.04,50.05,49.95,49.97,167285.0,37.5046,37.5121,37.4372,37.4522,167285.0
2016-09-07 09:50:00,49.97,50.01,49.94,49.98,399859.0,37.4522,37.4822,37.4297,37.4597,399859.0
2016-09-07 09:55:00,49.99,50.03,49.97,49.97,115227.0,37.4672,37.4971,37.4522,37.4522,115227.0
2016-09-07 10:00:00,49.97,49.98,49.93,49.96,353097.0,37.4522,37.4597,37.4222,37.4447,353097.0
2016-09-07 10:05:00,49.96,50.02,49.91,49.99,360636.0,37.4447,37.4896,37.4072,37.4672,360636.0
2016-09-07 10:10:00,49.99,50.06,49.98,50.05,204537.0,37.4672,37.5196,37.4597,37.5121,204537.0
2016-09-07 10:15:00,50.05,50.07,50.02,50.06,491864.0,37.5121,37.5271,37.4896,37.5196,491864.0
2016-09-07 10:20:00,50.06,50.1,50.03,50.05,151973.0,37.5196,37.5496,37.4971,37.5121,151973.0
2016-09-07 10:25:00,50.06,50.08,50.03,50.08,166326.0,37.5196,37.5346,37.4971,37.5346,166326.0
2016-09-07 10:30:00,50.08,50.08,50.03,50.05,60659.0,37.5346,37.5346,37.4971,37.5121,60659.0
2016-09-07 10:35:00,50.04,50.08,50.04,50.07,54881.0,37.5046,37.5346,37.5046,37.5271,54881.0
2016-09-07 10:40:00,50.06,50.11,50.06,50.09,150414.0,37.5196,37.5571,37.5196,37.5421,150414.0
2016-09-07 10:45:00,50.09,50.13,50.08,50.13,111308.0,37.5421,37.5721,37.5346,37.5721,111308.0
2016-09-07 10:50:00,50.13,50.14,50.11,50.12,120761.0,37.5721,37.5796,37.5571,37.5646,120761.0
2016-09-07 10:55:00,50.12,50.14,50.09,50.09,82274.0,37.5646,37.5796,37.5421,37.5421,82274.0
2016-09-07 11:00:00,50.09,50.11,50.08,50.09,47359.0,37.5421,37.5571,37.5346,37.5421,47359.0
2016-09-07 11:05:00,50.09,50.09,50.06,50.08,62273.0,37.5421,37.5421,37.5196,37.5346,62273.0
2016-09-07 11:10:00,50.07,50.07,50.05,50.06,69459.0,37.5271,37.5271,37.5121,37.5196,69459.0
2016-09-07 11:15:00,50.05,50.07,50.03,50.03,63951.0,37.5121,37.5271,37.4971,37.4971,63951.0
2016-09-07 11:20:00,50.03,50.06,50.02,50.05,55629.0,37.4971,37.5196,37.4896,37.5121,55629.0
2016-09-07 11:25:00,50.05,50.09,50.04,50.09,125180.0,37.5121,37.5421,37.5046,37.5421,125180.0
2016-09-07 11:30:00,50.09,50.11,50.07,50.08,54323.0,37.5421,37.5571,37.5271,37.5346,54323.0
2016-09-07 11:35:00,50.08,50.1,50.07,50.09,67987.0,37.5346,37.5496,37.5271,37.5421,67987.0
2016-09-07 11:40:00,50.09,50.1,50.07,50.08,35487.0,37.5421,37.5496,37.5271,37.5346,35487.0
2016-09-07 11:45:00,50.08,50.11,50.07,50.1,53182.0,37.5346,37.5571,37.5271,37.5496,53182.0
2016-09-07 11:50:00,50.1,50.15,50.1,50.15,49768.0,37.5496,37.5871,37.5496,37.5871,49768.0
2016-09-07 11:55:00,50.15,50.16,50.13,50.15,110624.0,37.5871,37.5946,37.5721,37.5871,110624.0
2016-09-07 12:00:00,50.15,50.17,50.12,50.16,53763.0,37.5871,37.6021,37.5646,37.5946,53763.0
2016-09-07 12:05:00,50.15,50.17,50.15,50.17,47873.0,37.5871,37.6021,37.5871,37.6021,47873.0
2016-09-07 12:10:00,50.16,50.17,50.15,50.16,90270.0,37.5946,37.6021,37.5871,37.5946,90270.0
2016-09-07 12:15:00,50.16,50.17,50.15,50.16,56105.0,37.5946,37.6021,37.5871,37.5946,56105.0
2016-09-07 12:20:00,50.16,50.16,50.13,50.15,33339.0,37.5946,37.5946,37.5721,37.5871,33339.0
2016-09-07 12:25:00,50.15,50.18,50.14,50.18,100156.0,37.5871,37.6096,37.5796,37.6096,100156.0
2016-09-07 12:30:00,50.18,50.2,50.15,50.19,140342.0,37.6096,37.6246,37.5871,37.6171,140342.0
2016-09-07 12:35:00,50.19,50.21,50.18,50.21,22482.0,37.6171,37.6321,37.6096,37.6321,22482.0
2016-09-07 12:40:00,50.21,50.29,50.2,50.26,172806.0,37.6321,37.692,37.6246,37.6695,172806.0
2016-09-07 12:45:00,50.26,50.29,50.26,50.27,45982.0,37.6695,37.692,37.6695,37.677,45982.0
2016-09-07 12:50:00,50.27,50.27,50.23,50.24,262963.0,37.677,37.677,37.647,37.6545,262963.0
2016-09-07 12:55:00,50.23,50.24,50.19,50.21,145542.0,37.647,37.6545,37.6171,37.6321,145542.0
2016-09-07 13:00:00,50.21,50.22,50.18,50.21,38117.0,37.6321,37.6395,37.6096,37.6321,38117.0
2016-09-07 13:05:00,50.22,50.24,50.22,50.23,83812.0,37.6395,37.6545,37.6395,37.647,83812.0
2016-09-07 13:10:00,50.24,50.24,50.19,50.21,70404.0,37.6545,37.6545,37.6171,37.6321,70404.0
2016-09-07 13:15:00,50.21,50.21,50.19,50.19,40798.0,37.6321,37.6321,37.6171,37.6171,40798.0
2016-09-07 13:20:00,50.19,50.2,50.18,50.19,23837.0,37.6171,37.6246,37.6096,37.6171,23837.0
2016-09-07 13:25:00,50.18,50.19,50.14,50.15,72335.0,37.6096,37.6171,37.5796,37.5871,72335.0
2016-09-07 13:30:00,50.16,50.18,50.15,50.16,17687.0,37.5946,37.6096,37.5871,37.5946,17687.0
2016-09-07 13:35:00,50.16,50.17,50.15,50.16,10254.0,37.5946,37.6021,37.5871,37.5946,10254.0
2016-09-07 13:40:00,50.16,50.18,50.1,50.12,255220.0,37.5946,37.6096,37.5496,37.5646,255220.0
2016-09-07 13:45:00,50.12,50.14,50.11,50.12,48846.0,37.5646,37.5796,37.5571,37.5646,48846.0
2016-09-07 13:50:00,50.12,50.13,50.1,50.11,399427.0,37.5646,37.5721,37.5496,37.5571,399427.0
2016-09-07 13:55:00,50.11,50.13,50.07,50.08,134172.0,37.5571,37.5721,37.5271,37.5346,134172.0
2016-09-07 14:00:00,50.08,50.11,50.07,50.1,49127.0,37.5346,37.5571,37.5271,37.5496,49127.0
2016-09-07 14:05:00,50.1,50.12,50.09,50.11,122790.0,37.5496,37.5646,37.5421,37.5571,122790.0
2016-09-07 14:10:00,50.1,50.16,50.1,50.15,36209.0,37.5496,37.5946,37.5496,37.5871,36209.0
2016-09-07 14:15:00,50.15,50.16,50.14,50.16,41881.0,37.5871,37.5946,37.5796,37.5946,41881.0
2016-09-07 14:20:00,50.16,50.17,50.15,50.16,38031.0,37.5946,37.6021,37.5871,37.5946,38031.0
2016-09-07 14:25:00,50.16,50.17,50.16,50.16,19275.0,37.5946,37.6021,37.5946,37.5946,19275.0
2016-09-07 14:30:00,50.16,50.18,50.14,50.15,42516.0,37.5946,37.6096,37.5796,37.5871,42516.0
2016-09-07 14:35:00,50.15,50.19,50.14,50.17,40314.0,37.5871,37.6171,37.5796,37.6021,40314.0
2016-09-07 14:40:00,50.18,50.19,50.15,50.17,84781.0,37.6096,37.6171,37.5871,37.6021,84781.0
2016-09-07 14:45:00,50.16,50.19,50.14,50.18,244099.0,37.5946,37.6171,37.5796,37.6096,244099.0
2016-09-07 14:50:00,50.19,50.19,50.17,50.18,31103.0,37.6171,37.6171,37.6021,37.6096,31103.0
2016-09-07 14:55:00,50.18,50.19,50.17,50.19,45983.0,37.6096,37.6171,37.6021,37.6171,45983.0
2016-09-07 15:00:00,50.19,50.21,50.18,50.19,60893.0,37.6171,37.6321,37.6096,37.6171,60893.0
2016-09-07 15:05:00,50.19,50.21,50.19,50.2,25038.0,37.6171,37.6321,37.6171,37.6246,25038.0
2016-09-07 15:10:00,50.2,50.21,50.19,50.21,21806.0,37.6246,37.6321,37.6171,37.6321,21806.0
2016-09-07 15:15:00,50.21,50.22,50.19,50.21,51578.0,37.6321,37.6395,37.6171,37.6321,51578.0
2016-09-07 15:20:00,50.21,50.21,50.2,50.2,28320.0,37.6321,37.6321,37.6246,37.6246,28320.0
2016-09-07 15:25:00,50.2,50.22,50.19,50.2,124567.0,37.6246,37.6395,37.6171,37.6246,124567.0
2016-09-07 15:30:00,50.2,50.2,50.17,50.19,83030.0,37.6246,37.6246,37.6021,37.6171,83030.0
2016-09-07 15:35:00,50.19,50.19,50.16,50.16,105563.0,37.6171,37.6171,37.5946,37.5946,105563.0
2016-09-07 15:40:00,50.16,50.19,50.15,50.16,160372.0,37.5946,37.6171,37.5871,37.5946,160372.0
2016-09-07 15:45:00,50.17,50.18,50.15,50.16,146040.0,37.6021,37.6096,37.5871,37.5946,146040.0
2016-09-07 15:50:00,50.16,50.16,50.13,50.13,229751.0,37.5946,37.5946,37.5721,37.5721,229751.0
2016-09-07 15:55:00,50.14,50.17,50.13,50.16,686345.0,37.5796,37.6021,37.5721,37.5946,686345.0
2016-09-08 09:30:00,49.89,50.28,49.84,50.19,728143.0,37.3922,37.6845,37.3547,37.6171,728143.0
2016-09-08 09:35:00,50.19,50.2,50.05,50.09,330798.0,37.6171,37.6246,37.5121,37.5421,330798.0
2016-09-08 09:40:00,50.09,50.18,50.09,50.17,241267.0,37.5421,37.6096,37.5421,37.6021,241267.0
2016-09-08 09:45:00,50.18,50.21,50.13,50.19,280055.0,37.6096,37.6321,37.5721,37.6171,280055.0
2016-09-08 09:50:00,50.19,50.27,50.19,50.2,397261.0,37.6171,37.677,37.6171,37.6246,397261.0
2016-09-08 09:55:00,50.2,50.28,50.17,50.2,262771.0,37.6246,37.6845,37.6021,37.6246,262771.0
2016-09-08 10:00:00,50.2,50.33,50.2,50.3,296329.0,37.6246,37.722,37.6246,37.6995,296329.0
2016-09-08 10:05:00,50.29,50.3,50.23,50.26,410226.0,37.692,37.6995,37.647,37.6695,410226.0
2016-09-08 10:10:00,50.26,50.33,50.24,50.33,191699.0,37.6695,37.722,37.6545,37.722,191699.0
2016-09-08 10:15:00,50.32,50.36,50.29,50.35,197495.0,37.7145,37.7445,37.692,37.737,197495.0
2016-09-08 10:20:00,50.35,50.36,50.32,50.33,66589.0,37.737,37.7445,37.7145,37.722,66589.0
2016-09-08 10:25:00,50.32,50.35,50.29,50.32,251070.0,37.7145,37.737,37.692,37.7145,251070.0
2016-09-08 10:30:00,50.31,50.34,50.29,50.34,94452.0,37.707,37.7295,37.692,37.7295,94452.0
2016-09-08 10:35:00,50.34,50.41,50.34,50.38,200175.0,37.7295,37.782,37.7295,37.7595,200175.0
2016-09-08 10:40:00,50.37,50.41,50.36,50.4,74932.0,37.752,37.782,37.7445,37.7745,74932.0
2016-09-08 10:45:00,50.39,50.39,50.35,50.39,96150.0,37.767,37.767,37.737,37.767,96150.0
2016-09-08 10:50:00,50.38,50.38,50.36,50.37,102853.0,37.7595,37.7595,37.7445,37.752,102853.0
2016-09-08 10:55:00,50.37,50.38,50.34,50.34,178636.0,37.752,37.7595,37.7295,37.7295,178636.0
2016-09-08 11:00:00,50.35,50.39,50.31,50.33,195844.0,37.737,37.767,37.707,37.722,195844.0
2016-09-08 11:05:00,50.34,50.39,50.33,50.36,177093.0,37.7295,37.767,37.722,37.7445,177093.0
2016-09-08 11:10:00,50.36,50.41,50.36,50.37,174384.0,37.7445,37.782,37.7445,37.752,174384.0
2016-09-08 11:15:00,50.37,50.38,50.27,50.28,307337.0,37.752,37.7595,37.677,37.6845,307337.0
2016-09-08 11:20:00,50.28,50.29,50.22,50.23,360062.0,37.6845,37.692,37.6395,37.647,360062.0
2016-09-08 11:25:00,50.24,50.25,50.22,50.24,137791.0,37.6545,37.662,37.6395,37.6545,137791.0
2016-09-08 11:30:00,50.24,50.25,50.19,50.2,144011.0,37.6545,37.662,37.6171,37.6246,144011.0
2016-09-08 11:35:00,50.19,50.21,50.16,50.16,235824.0,37.6171,37.6321,37.5946,37.5946,235824.0
2016-09-08 11:40:00,50.16,50.16,50.11,50.11,216314.0,37.5946,37.5946,37.5571,37.5571,216314.0
2016-09-08 11:45:00,50.12,50.17,50.09,50.17,154196.0,37.5646,37.6021,37.5421,37.6021,154196.0
2016-09-08 11:50:00,50.18,50.21,50.15,50.16,77481.0,37.6096,37.6321,37.5871,37.5946,77481.0
2016-09-08 11:55:00,50.16,50.17,50.14,50.15,36727.0,37.5946,37.6021,37.5796,37.5871,36727.0
2016-09-08 12:00:00,50.15,50.2,50.14,50.15,64867.0,37.5871,37.6246,37.5796,37.5871,64867.0
2016-09-08 12:05:00,50.15,50.16,50.1,50.1,98780.0,37.5871,37.5946,37.5496,37.5496,98780.0
2016-09-08 12:10:00,50.1,50.12,50.06,50.08,120839.0,37.5496,37.5646,37.5196,37.5346,120839.0
2016-09-08 12:15:00,50.08,50.09,50.06,50.08,53359.0,37.5346,37.5421,37.5196,37.5346,53359.0
2016-09-08 12:20:00,50.08,50.12,50.08,50.11,305329.0,37.5346,37.5646,37.5346,37.5571,305329.0
2016-09-08 12:25:00,50.12,50.13,50.08,50.09,73417.0,37.5646,37.5721,37.5346,37.5421,73417.0
2016-09-08 12:30:00,50.09,50.1,50.03,50.05,147901.0,37.5421,37.5496,37.4971,37.5121,147901.0
2016-09-08 12:35:00,50.06,50.08,50.04,50.06,88886.0,37.5196,37.5346,37.5046,37.5196,88886.0
2016-09-08 12:40:00,50.07,50.11,50.04,50.09,150700.0,37.5271,37.5571,37.5046,37.5421,150700.0
2016-09-08 12:45:00,50.1,50.13,50.1,50.12,94631.0,37.5496,37.5721,37.5496,37.5646,94631.0
2016-09-08 12:50:00,50.13,50.15,50.11,50.13,70634.0,37.5721,37.5871,37.5571,37.5721,70634.0
2016-09-08 12:55:00,50.14,50.15,50.11,50.14,66228.0,37.5796,37.5871,37.5571,37.5796,66228.0
2016-09-08 13:00:00,50.14,50.16,50.13,50.14,30430.0,37.5796,37.5946,37.5721,37.5796,30430.0
2016-09-08 13:05:00,50.14,50.15,50.11,50.15,97668.0,37.5796,37.5871,37.5571,37.5871,97668.0
2016-09-08 13:10:00,50.15,50.15,50.13,50.14,38861.0,37.5871,37.5871,37.5721,37.5796,38861.0
2016-09-08 13:15:00,50.14,50.15,50.12,50.15,116627.0,37.5796,37.5871,37.5646,37.5871,116627.0
2016-09-08 13:20:00,50.15,50.16,50.14,50.16,37156.0,37.5871,37.5946,37.5796,37.5946,37156.0
2016-09-08 13:25:00,50.16,50.18,50.15,50.16,28911.0,37.5946,37.6096,37.5871,37.5946,28911.0
2016-09-08 13:30:00,50.16,50.17,50.15,50.16,63010.0,37.5946,37.6021,37.5871,37.5946,63010.0
2016-09-08 13:35:00,50.17,50.21,50.16,50.2,64059.0,37.6021,37.6321,37.5946,37.6246,64059.0
2016-09-08 13:40:00,50.2,50.22,50.2,50.22,55269.0,37.6246,37.6395,37.6246,37.6395,55269.0
2016-09-08 13:45:00,50.22,50.24,50.2,50.24,115433.0,37.6395,37.6545,37.6246,37.6545,115433.0
2016-09-08 13:50:00,50.23,50.27,50.21,50.27,100107.0,37.647,37.677,37.6321,37.677,100107.0
2016-09-08 13:55:00,50.27,50.28,50.26,50.26,32753.0,37.677,37.6845,37.6695,37.6695,32753.0
2016-09-08 14:00:00,50.26,50.26,50.22,50.26,62020.0,37.6695,37.6695,37.6395,37.6695,62020.0
2016-09-08 14:05:00,50.25,50.26,50.23,50.25,56274.0,37.662,37.6695,37.647,37.662,56274.0
2016-09-08 14:10:00,50.25,50.31,50.24,50.3,63537.0,37.662,37.707,37.6545,37.6995,63537.0
2016-09-08 14:15:00,50.3,50.3,50.27,50.29,56176.0,37.6995,37.6995,37.677,37.692,56176.0
2016-09-08 14:20:00,50.29,50.34,50.28,50.32,110135.0,37.692,37.7295,37.6845,37.7145,110135.0
2016-09-08 14:25:00,50.31,50.33,50.28,50.28,185104.0,37.707,37.722,37.6845,37.6845,185104.0
2016-09-08 14:30:00,50.29,50.32,50.28,50.32,51574.0,37.692,37.7145,37.6845,37.7145,51574.0
2016-09-08 14:35:00,50.31,50.32,50.28,50.29,238142.0,37.707,37.7145,37.6845,37.692,238142.0
2016-09-08 14:40:00,50.29,50.34,50.27,50.34,99601.0,37.692,37.7295,37.677,37.7295,99601.0
2016-09-08 14:45:00,50.34,50.35,50.3,50.34,168138.0,37.7295,37.737,37.6995,37.7295,168138.0
2016-09-08 14:50:00,50.34,50.34,50.32,50.33,54505.0,37.7295,37.7295,37.7145,37.722,54505.0
2016-09-08 14:55:00,50.33,50.34,50.31,50.32,59728.0,37.722,37.7295,37.707,37.7145,59728.0
2016-09-08 15:00:00,50.32,50.35,50.31,50.34,67063.0,37.7145,37.737,37.707,37.7295,67063.0
2016-09-08 15:05:00,50.33,50.35,50.3,50.31,373230.0,37.722,37.737,37.6995,37.707,373230.0
2016-09-08 15:10:00,50.31,50.36,50.31,50.35,61742.0,37.707,37.7445,37.707,37.737,61742.0
2016-09-08 15:15:00,50.35,50.37,50.33,50.34,52474.0,37.737,37.752,37.722,37.7295,52474.0
2016-09-08 15:20:00,50.34,50.35,50.33,50.35,79063.0,37.7295,37.737,37.722,37.737,79063.0
2016-09-08 15:25:00,50.34,50.36,50.32,50.33,168351.0,37.7295,37.7445,37.7145,37.722,168351.0
2016-09-08 15:30:00,50.33,50.36,50.33,50.34,211828.0,37.722,37.7445,37.722,37.7295,211828.0
2016-09-08 15:35:00,50.34,50.39,50.33,50.37,118889.0,37.7295,37.767,37.722,37.752,118889.0
2016-09-08 15:40:00,50.38,50.39,50.37,50.38,224436.0,37.7595,37.767,37.752,37.7595,224436.0
2016-09-08 15:45:00,50.38,50.39,50.33,50.33,106669.0,37.7595,37.767,37.722,37.722,106669.0
2016-09-08 15:50:00,50.33,50.34,50.33,50.33,138573.0,37.722,37.7295,37.722,37.722,138573.0
2016-09-08 15:55:00,50.34,50.36,50.33,50.34,781416.0,37.7295,37.7445,37.722,37.7295,781416.0
2016-09-09 09:30:00,49.85,49.91,49.51,49.52,1538884.0,37.3622,37.4072,37.1074,37.1149,1538884.0
2016-09-09 09:35:00,49.52,49.67,49.5,49.51,959212.0,37.1149,37.2273,37.0999,37.1074,959212.0
2016-09-09 09:40:00,49.5,49.61,49.48,49.57,854882.0,37.0999,37.1824,37.0849,37.1524,854882.0
2016-09-09 09:45:00,49.58,49.61,49.52,49.53,630216.0,37.1599,37.1824,37.1149,37.1224,630216.0
2016-09-09 09:50:00,49.53,49.55,49.39,49.39,576372.0,37.1224,37.1374,37.0175,37.0175,576372.0
2016-09-09 09:55:00,49.4,49.44,49.3,49.33,992473.0,37.025,37.0549,36.95,36.9725,992473.0
2016-09-09 10:00:00,49.33,49.35,49.27,49.28,401153.0,36.9725,36.9875,36.9275,36.935,401153.0
2016-09-09 10:05:00,49.27,49.33,49.25,49.3,408057.0,36.9275,36.9725,36.9125,36.95,408057.0
2016-09-09 10:10:00,49.29,49.46,49.23,49.45,664329.0,36.9425,37.0699,36.8975,37.0624,664329.0
2016-09-09 10:15:00,49.45,49.45,49.34,49.36,404515.0,37.0624,37.0624,36.98,36.995,404515.0
2016-09-09 10:20:00,49.36,49.36,49.28,49.31,326901.0,36.995,36.995,36.935,36.9575,326901.0
2016-09-09 10:25:00,49.31,49.33,49.24,49.24,203117.0,36.9575,36.9725,36.905,36.905,203117.0
2016-09-09 10:30:00,49.24,49.26,49.19,49.26,200167.0,36.905,36.92,36.8676,36.92,200167.0
2016-09-09 10:35:00,49.26,49.28,49.15,49.19,366749.0,36.92,36.935,36.8376,36.8676,366749.0
2016-09-09 10:40:00,49.19,49.21,49.13,49.16,436711.0,36.8676,36.8826,36.8226,36.8451,436711.0
2016-09-09 10:45:00,49.16,49.17,49.1,49.14,286719.0,36.8451,36.8526,36.8001,36.8301,286719.0
2016-09-09 10:50:00,49.13,49.18,49.12,49.12,190676.0,36.8226,36.8601,36.8151,36.8151,190676.0
2016-09-09 10:55:00,49.12,49.21,49.12,49.2,368890.0,36.8151,36.8826,36.8151,36.8751,368890.0
2016-09-09 11:00:00,49.2,49.21,49.15,49.17,251743.0,36.8751,36.8826,36.8376,36.8526,251743.0
2016-09-09 11:05:00,49.18,49.22,49.17,49.22,304717.0,36.8601,36.8901,36.8526,36.8901,304717.0
2016-09-09 11:10:00,49.22,49.22,49.17,49.18,157130.0,36.8901,36.8901,36.8526,36.8601,157130.0
2016-09-09 11:15:00,49.18,49.19,49.13,49.16,144917.0,36.8601,36.8676,36.8226,36.8451,144917.0
2016-09-09 11:20:00,49.16,49.22,49.15,49.21,120852.0,36.8451,36.8901,36.8376,36.8826,120852.0
2016-09-09 11:25:00,49.22,49.35,49.21,49.34,332343.0,36.8901,36.9875,36.8826,36.98,332343.0
2016-09-09 11:30:00,49.34,49.35,49.31,49.33,226911.0,36.98,36.9875,36.9575,36.9725,226911.0
2016-09-09 11:35:00,49.33,49.34,49.3,49.32,169802.0,36.9725,36.98,36.95,36.965,169802.0
2016-09-09 11:40:00,49.32,49.33,49.27,49.28,164737.0,36.965,36.9725,36.9275,36.935,164737.0
2016-09-09 11:45:00,49.28,49.31,49.23,49.28,205633.0,36.935,36.9575,36.8975,36.935,205633.0
2016-09-09 11:50:00,49.29,49.29,49.25,49.26,132654.0,36.9425,36.9425,36.9125,36.92,132654.0
2016-09-09 11:55:00,49.26,49.26,49.21,49.24,141842.0,36.92,36.92,36.8826,36.905,141842.0
2016-09-09 12:00:00,49.23,49.24,49.21,49.22,125671.0,36.8975,36.905,36.8826,36.8901,125671.0
2016-09-09 12:05:00,49.21,49.22,49.15,49.18,307378.0,36.8826,36.8901,36.8376,36.8601,307378.0
2016-09-09 12:10:00,49.17,49.19,49.16,49.17,102598.0,36.8526,36.8676,36.8451,36.8526,102598.0
2016-09-09 12:15:00,49.18,49.2,49.14,49.16,152585.0,36.8601,36.8751,36.8301,36.8451,152585.0
2016-09-09 12:20:00,49.15,49.22,49.14,49.19,89495.0,36.8376,36.8901,36.8301,36.8676,89495.0
2016-09-09 12:25:00,49.18,49.2,49.17,49.18,57063.0,36.8601,36.8751,36.8526,36.8601,57063.0
2016-09-09 12:30:00,49.18,49.18,49.15,49.16,77028.0,36.8601,36.8601,36.8376,36.8451,77028.0
2016-09-09 12:35:00,49.16,49.21,49.15,49.18,353661.0,36.8451,36.8826,36.8376,36.8601,353661.0
2016-09-09 12:40:00,49.18,49.21,49.15,49.19,213591.0,36.8601,36.8826,36.8376,36.8676,213591.0
2016-09-09 12:45:00,49.2,49.21,49.17,49.21,97692.0,36.8751,36.8826,36.8526,36.8826,97692.0
2016-09-09 12:50:00,49.21,49.22,49.18,49.19,96952.0,36.8826,36.8901,36.8601,36.8676,96952.0
2016-09-09 12:55:00,49.19,49.21,49.15,49.19,147990.0,36.8676,36.8826,36.8376,36.8676,147990.0
2016-09-09 13:00:00,49.18,49.19,49.16,49.16,46989.0,36.8601,36.8676,36.8451,36.8451,46989.0
2016-09-09 13:05:00,49.16,49.17,49.13,49.16,66650.0,36.8451,36.8526,36.8226,36.8451,66650.0
2016-09-09 13:10:00,49.15,49.16,49.09,49.1,123766.0,36.8376,36.8451,36.7926,36.8001,123766.0
2016-09-09 13:15:00,49.1,49.1,49.04,49.05,330179.0,36.8001,36.8001,36.7551,36.7626,330179.0
2016-09-09 13:20:00,49.06,49.06,49.02,49.04,202064.0,36.7701,36.7701,36.7402,36.7551,202064.0
2016-09-09 13:25:00,49.03,49.08,49.01,49.08,191383.0,36.7477,36.7851,36.7327,36.7851,191383.0
2016-09-09 13:30:00,49.07,49.09,49.04,49.07,202001.0,36.7776,36.7926,36.7551,36.7776,202001.0
2016-09-09 13:35:00,49.07,49.08,49.03,49.04,128468.0,36.7776,36.7851,36.7477,36.7551,128468.0
2016-09-09 13:40:00,49.03,49.04,48.94,48.98,197132.0,36.7477,36.7551,36.6802,36.7102,197132.0
2016-09-09 13:45:00,48.98,48.98,48.93,48.94,197516.0,36.7102,36.7102,36.6727,36.6802,197516.0
2016-09-09 13:50:00,48.94,48.96,48.91,48.94,68298.0,36.6802,36.6952,36.6577,36.6802,68298.0
2016-09-09 13:55:00,48.95,49.0,48.94,49.0,311975.0,36.6877,36.7252,36.6802,36.7252,311975.0
2016-09-09 14:00:00,49.0,49.01,48.93,48.96,286535.0,36.7252,36.7327,36.6727,36.6952,286535.0
2016-09-09 14:05:00,48.96,48.99,48.94,48.97,152604.0,36.6952,36.7177,36.6802,36.7027,152604.0
2016-09-09 14:10:00,48.97,49.01,48.94,48.95,206003.0,36.7027,36.7327,36.6802,36.6877,206003.0
2016-09-09 14:15:00,48.94,48.96,48.92,48.93,114075.0,36.6802,36.6952,36.6652,36.6727,114075.0
2016-09-09 14:20:00,48.92,48.95,48.91,48.94,119653.0,36.6652,36.6877,36.6577,36.6802,119653.0
2016-09-09 14:25:00,48.94,49.01,48.93,49.01,190959.0,36.6802,36.7327,36.6727,36.7327,190959.0
2016-09-09 14:30:00,49.01,49.01,48.95,48.95,220720.0,36.7327,36.7327,36.6877,36.6877,220720.0
2016-09-09 14:35:00,48.95,49.01,48.95,49.0,274580.0,36.6877,36.7327,36.6877,36.7252,274580.0
2016-09-09 14:40:00,48.99,49.0,48.91,48.92,114206.0,36.7177,36.7252,36.6577,36.6652,114206.0
2016-09-09 14:45:00,48.91,48.92,48.84,48.88,169598.0,36.6577,36.6652,36.6052,36.6352,169598.0
2016-09-09 14:50:00,48.87,48.91,48.87,48.87,58223.0,36.6277,36.6577,36.6277,36.6277,58223.0
2016-09-09 14:55:00,48.87,48.93,48.87,48.9,121558.0,36.6277,36.6727,36.6277,36.6502,121558.0
2016-09-09 15:00:00,48.9,48.94,48.89,48.89,160070.0,36.6502,36.6802,36.6427,36.6427,160070.0
2016-09-09 15:05:00,48.89,48.89,48.84,48.84,194301.0,36.6427,36.6427,36.6052,36.6052,194301.0
2016-09-09 15:10:00,48.85,48.86,48.79,48.82,283483.0,36.6127,36.6202,36.5678,36.5903,283483.0
2016-09-09 15:15:00,48.82,48.86,48.82,48.82,308508.0,36.5903,36.6202,36.5903,36.5903,308508.0
2016-09-09 15:20:00,48.82,48.84,48.79,48.8,410036.0,36.5903,36.6052,36.5678,36.5753,410036.0
2016-09-09 15:25:00,48.81,48.85,48.8,48.81,260249.0,36.5828,36.6127,36.5753,36.5828,260249.0
2016-09-09 15:30:00,48.81,48.83,48.77,48.8,262312.0,36.5828,36.5978,36.5528,36.5753,262312.0
2016-09-09 15:35:00,48.8,48.8,48.68,48.69,705264.0,36.5753,36.5753,36.4853,36.4928,705264.0
2016-09-09 15:40:00,48.69,48.7,48.53,48.55,684256.0,36.4928,36.5003,36.3729,36.3879,684256.0
2016-09-09 15:45:00,48.54,48.56,48.49,48.54,778327.0,36.3804,36.3954,36.3429,36.3804,778327.0
2016-09-09 15:50:00,48.54,48.63,48.53,48.61,894034.0,36.3804,36.4479,36.3729,36.4329,894034.0
2016-09-09 15:55:00,48.61,48.62,48.44,48.47,1336746.0,36.4329,36.4404,36.3054,36.3279,1336746.0
2016-09-12 09:30:00,48.38,48.7,48.38,48.67,1581351.0,36.2605,36.5003,36.2605,36.4778,1581351.0
2016-09-12 09:35:00,48.66,48.74,48.6,48.71,1132531.0,36.4703,36.5303,36.4254,36.5078,1132531.0
2016-09-12 09:40:00,48.71,48.76,48.64,48.73,521008.0,36.5078,36.5453,36.4553,36.5228,521008.0
2016-09-12 09:45:00,48.73,48.81,48.69,48.71,466221.0,36.5228,36.5828,36.4928,36.5078,466221.0
2016-09-12 09:50:00,48.7,48.8,48.64,48.8,251002.0,36.5003,36.5753,36.4553,36.5753,251002.0
2016-09-12 09:55:00,48.79,48.88,48.77,48.84,256295.0,36.5678,36.6352,36.5528,36.6052,256295.0
2016-09-12 10:00:00,48.85,48.92,48.82,48.9,228175.0,36.6127,36.6652,36.5903,36.6502,228175.0
2016-09-12 10:05:00,48.9,48.94,48.89,48.91,310786.0,36.6502,36.6802,36.6427,36.6577,310786.0
2016-09-12 10:10:00,48.91,48.92,48.79,48.85,251649.0,36.6577,36.6652,36.5678,36.6127,251649.0
2016-09-12 10:15:00,48.84,48.87,48.76,48.83,352085.0,36.6052,36.6277,36.5453,36.5978,352085.0
2016-09-12 10:20:00,48.82,48.87,48.79,48.8,199709.0,36.5903,36.6277,36.5678,36.5753,199709.0
2016-09-12 10:25:00,48.81,48.83,48.78,48.81,107084.0,36.5828,36.5978,36.5603,36.5828,107084.0
2016-09-12 10:30:00,48.81,48.83,48.75,48.76,158843.0,36.5828,36.5978,36.5378,36.5453,158843.0
2016-09-12 10:35:00,48.77,48.78,48.7,48.73,124759.0,36.5528,36.5603,36.5003,36.5228,124759.0
2016-09-12 10:40:00,48.74,48.76,48.71,48.73,74079.0,36.5303,36.5453,36.5078,36.5228,74079.0
2016-09-12 10:45:00,48.73,48.75,48.67,48.67,384997.0,36.5228,36.5378,36.4778,36.4778,384997.0
2016-09-12 10:50:00,48.67,48.68,48.61,48.61,369104.0,36.4778,36.4853,36.4329,36.4329,369104.0
2016-09-12 10:55:00,48.61,48.64,48.61,48.62,160145.0,36.4329,36.4553,36.4329,36.4404,160145.0
2016-09-12 11:00:00,48.62,48.67,48.59,48.61,321577.0,36.4404,36.4778,36.4179,36.4329,321577.0
2016-09-12 11:05:00,48.61,48.64,48.59,48.62,147119.0,36.4329,36.4553,36.4179,36.4404,147119.0
2016-09-12 11:10:00,48.62,48.64,48.58,48.61,128742.0,36.4404,36.4553,36.4104,36.4329,128742.0
2016-09-12 11:15:00,48.61,48.61,48.53,48.56,177307.0,36.4329,36.4329,36.3729,36.3954,177307.0
2016-09-12 11:20:00,48.56,48.59,48.55,48.58,153121.0,36.3954,36.4179,36.3879,36.4104,153121.0
2016-09-12 11:25:00,48.58,48.59,48.53,48.53,102437.0,36.4104,36.4179,36.3729,36.3729,102437.0
2016-09-12 11:30:00,48.54,48.62,48.52,48.62,94335.0,36.3804,36.4404,36.3654,36.4404,94335.0
2016-09-12 11:35:00,48.62,48.69,48.62,48.68,206353.0,36.4404,36.4928,36.4404,36.4853,206353.0
2016-09-12 11:40:00,48.68,48.7,48.66,48.68,56383.0,36.4853,36.5003,36.4703,36.4853,56383.0
2016-09-12 11:45:00,48.68,48.71,48.67,48.7,61266.0,36.4853,36.5078,36.4778,36.5003,61266.0
2016-09-12 11:50:00,48.7,48.71,48.68,48.68,130428.0,36.5003,36.5078,36.4853,36.4853,130428.0
2016-09-12 11:55:00,48.68,48.72,48.68,48.71,180536.0,36.4853,36.5153,36.4853,36.5078,180536.0
2016-09-12 12:00:00,48.71,48.73,48.68,48.69,95358.0,36.5078,36.5228,36.4853,36.4928,95358.0
2016-09-12 12:05:00,48.69,48.73,48.68,48.72,69429.0,36.4928,36.5228,36.4853,36.5153,69429.0
2016-09-12 12:10:00,48.73,48.74,48.72,48.74,149706.0,36.5228,36.5303,36.5153,36.5303,149706.0
2016-09-12 12:15:00,48.73,48.77,48.72,48.76,159369.0,36.5228,36.5528,36.5153,36.5453,159369.0
2016-09-12 12:20:00,48.76,48.78,48.75,48.76,134188.0,36.5453,36.5603,36.5378,36.5453,134188.0
2016-09-12 12:25:00,48.77,48.79,48.75,48.79,70199.0,36.5528,36.5678,36.5378,36.5678,70199.0
2016-09-12 12:30:00,48.79,48.81,48.78,48.8,76842.0,36.5678,36.5828,36.5603,36.5753,76842.0
2016-09-12 12:35:00,48.79,48.82,48.78,48.81,48921.0,36.5678,36.5903,36.5603,36.5828,48921.0
2016-09-12 12:40:00,48.81,48.82,48.76,48.76,264772.0,36.5828,36.5903,36.5453,36.5453,264772.0
2016-09-12 12:45:00,48.76,48.78,48.73,48.75,32680.0,36.5453,36.5603,36.5228,36.5378,32680.0
2016-09-12 12:50:00,48.75,48.85,48.74,48.84,152999.0,36.5378,36.6127,36.5303,36.6052,152999.0
2016-09-12 12:55:00,48.83,48.87,48.82,48.85,125869.0,36.5978,36.6277,36.5903,36.6127,125869.0
2016-09-12 13:00:00,48.85,48.92,48.85,48.9,145047.0,36.6127,36.6652,36.6127,36.6502,145047.0
2016-09-12 13:05:00,48.9,48.95,48.9,48.93,137082.0,36.6502,36.6877,36.6502,36.6727,137082.0
2016-09-12 13:10:00,48.93,48.95,48.91,48.94,129125.0,36.6727,36.6877,36.6577,36.6802,129125.0
2016-09-12 13:15:00,48.94,49.16,48.94,49.0,1172427.0,36.6802,36.8451,36.6802,36.7252,1172427.0
2016-09-12 13:20:00,49.0,49.07,48.92,48.95,505737.0,36.7252,36.7776,36.6652,36.6877,505737.0
2016-09-12 13:25:00,48.95,49.05,48.89,48.92,487411.0,36.6877,36.7626,36.6427,36.6652,487411.0
2016-09-12 13:30:00,48.92,48.94,48.86,48.89,245242.0,36.6652,36.6802,36.6202,36.6427,245242.0
2016-09-12 13:35:00,48.89,48.95,48.82,48.94,704127.0,36.6427,36.6877,36.5903,36.6802,704127.0
2016-09-12 13:40:00,48.94,48.97,48.86,48.93,174116.0,36.6802,36.7027,36.6202,36.6727,174116.0
2016-09-12 13:45:00,48.94,49.08,48.93,49.08,316006.0,36.6802,36.7851,36.6727,36.7851,316006.0
2016-09-12 13:50:00,49.08,49.1,49.05,49.08,230891.0,36.7851,36.8001,36.7626,36.7851,230891.0
2016-09-12 13:55:00,49.08,49.16,49.05,49.14,200526.0,36.7851,36.8451,36.7626,36.8301,200526.0
2016-09-12 14:00:00,49.14,49.23,49.12,49.22,563257.0,36.8301,36.8975,36.8151,36.8901,563257.0
2016-09-12 14:05:00,49.22,49.22,49.15,49.21,231003.0,36.8901,36.8901,36.8376,36.8826,231003.0
2016-09-12 14:10:00,49.21,49.27,49.19,49.27,113024.0,36.8826,36.9275,36.8676,36.9275,113024.0
2016-09-12 14:15:00,49.27,49.35,49.26,49.34,102542.0,36.9275,36.9875,36.92,36.98,102542.0
2016-09-12 14:20:00,49.34,49.35,49.31,49.34,156471.0,36.98,36.9875,36.9575,36.98,156471.0
2016-09-12 14:25:00,49.34,49.35,49.25,49.27,267710.0,36.98,36.9875,36.9125,36.9275,267710.0
2016-09-12 14:30:00,49.27,49.3,49.22,49.23,273820.0,36.9275,36.95,36.8901,36.8975,273820.0
2016-09-12 14:35:00,49.23,49.36,49.23,49.34,177092.0,36.8975,36.995,36.8975,36.98,177092.0
2016-09-12 14:40:00,49.34,49.38,49.33,49.34,285163.0,36.98,37.01,36.9725,36.98,285163.0
2016-09-12 14:45:00,49.33,49.34,49.25,49.28,156344.0,36.9725,36.98,36.9125,36.935,156344.0
2016-09-12 14:50:00,49.29,49.3,49.23,49.25,91371.0,36.9425,36.95,36.8975,36.9125,91371.0
2016-09-12 14:55:00,49.25,49.26,49.22,49.23,136064.0,36.9125,36.92,36.8901,36.8975,136064.0
2016-09-12 15:00:00,49.24,49.29,49.23,49.26,123557.0,36.905,36.9425,36.8975,36.92,123557.0
2016-09-12 15:05:00,49.26,49.33,49.26,49.31,80318.0,36.92,36.9725,36.92,36.9575,80318.0
2016-09-12 15:10:00,49.31,49.34,49.3,49.3,255296.0,36.9575,36.98,36.95,36.95,255296.0
2016-09-12 15:15:00,49.3,49.31,49.24,49.27,156714.0,36.95,36.9575,36.905,36.9275,156714.0
2016-09-12 15:20:00,49.27,49.35,49.26,49.33,172762.0,36.9275,36.9875,36.92,36.9725,172762.0
2016-09-12 15:25:00,49.34,49.36,49.31,49.33,270894.0,36.98,36.995,36.9575,36.9725,270894.0
2016-09-12 15:30:00,49.34,49.35,49.29,49.3,343430.0,36.98,36.9875,36.9425,36.95,343430.0
2016-09-12 15:35:00,49.3,49.33,49.29,49.33,332442.0,36.95,36.9725,36.9425,36.9725,332442.0
2016-09-12 15:40:00,49.33,49.42,49.31,49.41,472998.0,36.9725,37.04,36.9575,37.0325,472998.0
2016-09-12 15:45:00,49.42,49.42,49.31,49.34,920661.0,37.04,37.04,36.9575,36.98,920661.0
2016-09-12 15:50:00,49.34,49.35,49.26,49.27,1165467.0,36.98,36.9875,36.92,36.9275,1165467.0
2016-09-12 15:55:00,49.27,49.32,49.26,49.3,1387472.0,36.9275,36.965,36.92,36.95,1387472.0
2016-09-13 09:30:00,49.16,49.22,49.08,49.08,412617.0,36.8451,36.8901,36.7851,36.7851,412617.0
2016-09-13 09:35:00,49.09,49.14,48.93,49.12,688092.0,36.7926,36.8301,36.6727,36.8151,688092.0
2016-09-13 09:40:00,49.12,49.15,48.96,48.98,434103.0,36.8151,36.8376,36.6952,36.7102,434103.0
2016-09-13 09:45:00,48.97,49.04,48.93,48.96,490050.0,36.7027,36.7551,36.6727,36.6952,490050.0
2016-09-13 09:50:00,48.96,49.04,48.96,49.04,261689.0,36.6952,36.7551,36.6952,36.7551,261689.0
2016-09-13 09:55:00,49.04,49.09,48.96,48.97,252160.0,36.7551,36.7926,36.6952,36.7027,252160.0
2016-09-13 10:00:00,48.98,49.08,48.96,49.06,313242.0,36.7102,36.7851,36.6952,36.7701,313242.0
2016-09-13 10:05:00,49.06,49.08,48.88,48.89,342941.0,36.7701,36.7851,36.6352,36.6427,342941.0
2016-09-13 10:10:00,48.89,48.96,48.87,48.9,370680.0,36.6427,36.6952,36.6277,36.6502,370680.0
2016-09-13 10:15:00,48.9,48.96,48.9,48.91,265303.0,36.6502,36.6952,36.6502,36.6577,265303.0
2016-09-13 10:20:00,48.91,48.91,48.79,48.79,373634.0,36.6577,36.6577,36.5678,36.5678,373634.0
2016-09-13 10:25:00,48.78,48.83,48.74,48.78,394255.0,36.5603,36.5978,36.5303,36.5603,394255.0
2016-09-13 10:30:00,48.78,48.82,48.75,48.81,183590.0,36.5603,36.5903,36.5378,36.5828,183590.0
2016-09-13 10:35:00,48.81,48.86,48.78,48.82,187716.0,36.5828,36.6202,36.5603,36.5903,187716.0
2016-09-13 10:40:00,48.83,48.86,48.78,48.79,191964.0,36.5978,36.6202,36.5603,36.5678,191964.0
2016-09-13 10:45:00,48.8,48.86,48.77,48.79,138961.0,36.5753,36.6202,36.5528,36.5678,138961.0
2016-09-13 10:50:00,48.8,48.8,48.74,48.79,110278.0,36.5753,36.5753,36.5303,36.5678,110278.0
2016-09-13 10:55:00,48.78,48.81,48.75,48.78,254861.0,36.5603,36.5828,36.5378,36.5603,254861.0
2016-09-13 11:00:00,48.79,48.8,48.77,48.77,54811.0,36.5678,36.5753,36.5528,36.5528,54811.0
2016-09-13 11:05:00,48.77,48.81,48.76,48.79,68714.0,36.5528,36.5828,36.5453,36.5678,68714.0
2016-09-13 11:10:00,48.8,48.8,48.72,48.76,582177.0,36.5753,36.5753,36.5153,36.5453,582177.0
2016-09-13 11:15:00,48.77,48.77,48.73,48.77,200075.0,36.5528,36.5528,36.5228,36.5528,200075.0
2016-09-13 11:20:00,48.76,48.77,48.72,48.76,310368.0,36.5453,36.5528,36.5153,36.5453,310368.0
2016-09-13 11:25:00,48.75,48.8,48.73,48.73,159561.0,36.5378,36.5753,36.5228,36.5228,159561.0
2016-09-13 11:30:00,48.74,48.75,48.66,48.68,181378.0,36.5303,36.5378,36.4703,36.4853,181378.0
2016-09-13 11:35:00,48.68,48.76,48.68,48.73,175394.0,36.4853,36.5453,36.4853,36.5228,175394.0
2016-09-13 11:40:00,48.73,48.79,48.7,48.79,101260.0,36.5228,36.5678,36.5003,36.5678,101260.0
2016-09-13 11:45:00,48.78,48.81,48.77,48.78,93478.0,36.5603,36.5828,36.5528,36.5603,93478.0
2016-09-13 11:50:00,48.78,48.81,48.74,48.76,127690.0,36.5603,36.5828,36.5303,36.5453,127690.0
2016-09-13 11:55:00,48.75,48.76,48.72,48.76,101679.0,36.5378,36.5453,36.5153,36.5453,101679.0
2016-09-13 12:00:00,48.76,48.8,48.73,48.73,107491.0,36.5453,36.5753,36.5228,36.5228,107491.0
2016-09-13 12:05:00,48.73,48.76,48.71,48.73,332320.0,36.5228,36.5453,36.5078,36.5228,332320.0
2016-09-13 12:10:00,48.73,48.82,48.73,48.81,93299.0,36.5228,36.5903,36.5228,36.5828,93299.0
2016-09-13 12:15:00,48.82,48.82,48.76,48.76,163253.0,36.5903,36.5903,36.5453,36.5453,163253.0
2016-09-13 12:20:00,48.76,48.77,48.69,48.72,101040.0,36.5453,36.5528,36.4928,36.5153,101040.0
2016-09-13 12:25:00,48.72,48.73,48.64,48.65,144560.0,36.5153,36.5228,36.4553,36.4628,144560.0
2016-09-13 12:30:00,48.66,48.68,48.63,48.67,88387.0,36.4703,36.4853,36.4479,36.4778,88387.0
2016-09-13 12:35:00,48.67,48.68,48.63,48.67,284944.0,36.4778,36.4853,36.4479,36.4778,284944.0
2016-09-13 12:40:00,48.67,48.68,48.63,48.64,62880.0,36.4778,36.4853,36.4479,36.4553,62880.0
2016-09-13 12:45:00,48.65,48.65,48.59,48.61,123815.0,36.4628,36.4628,36.4179,36.4329,123815.0
2016-09-13 12:50:00,48.61,48.62,48.54,48.55,326757.0,36.4329,36.4404,36.3804,36.3879,326757.0
2016-09-13 12:55:00,48.56,48.57,48.49,48.53,277216.0,36.3954,36.4029,36.3429,36.3729,277216.0
2016-09-13 13:00:00,48.53,48.53,48.42,48.44,257124.0,36.3729,36.3729,36.2905,36.3054,257124.0
2016-09-13 13:05:00,48.45,48.58,48.44,48.57,436182.0,36.3129,36.4104,36.3054,36.4029,436182.0
2016-09-13 13:10:00,48.57,48.68,48.56,48.66,381072.0,36.4029,36.4853,36.3954,36.4703,381072.0
2016-09-13 13:15:00,48.65,48.82,48.65,48.81,302269.0,36.4628,36.5903,36.4628,36.5828,302269.0
2016-09-13 13:20:00,48.81,48.88,48.8,48.81,354349.0,36.5828,36.6352,36.5753,36.5828,354349.0
2016-09-13 13:25:00,48.8,48.85,48.74,48.84,280660.0,36.5753,36.6127,36.5303,36.6052,280660.0
2016-09-13 13:30:00,48.84,48.94,48.75,48.76,330240.0,36.6052,36.6802,36.5378,36.5453,330240.0
2016-09-13 13:35:00,48.77,48.84,48.73,48.81,309371.0,36.5528,36.6052,36.5228,36.5828,309371.0
2016-09-13 13:40:00,48.81,48.84,48.74,48.75,130113.0,36.5828,36.6052,36.5303,36.5378,130113.0
2016-09-13 13:45:00,48.76,48.78,48.71,48.72,291476.0,36.5453,36.5603,36.5078,36.5153,291476.0
2016-09-13 13:50:00,48.73,48.75,48.62,48.63,126791.0,36.5228,36.5378,36.4404,36.4479,126791.0
2016-09-13 13:55:00,48.63,48.7,48.63,48.69,204516.0,36.4479,36.5003,36.4479,36.4928,204516.0
2016-09-13 14:00:00,48.69,48.7,48.62,48.68,85005.0,36.4928,36.5003,36.4404,36.4853,85005.0
2016-09-13 14:05:00,48.68,48.71,48.64,48.7,72153.0,36.4853,36.5078,36.4553,36.5003,72153.0
2016-09-13 14:10:00,48.69,48.7,48.64,48.69,95014.0,36.4928,36.5003,36.4553,36.4928,95014.0
2016-09-13 14:15:00,48.69,48.69,48.63,48.67,80417.0,36.4928,36.4928,36.4479,36.4778,80417.0
2016-09-13 14:20:00,48.66,48.67,48.61,48.64,72529.0,36.4703,36.4778,36.4329,36.4553,72529.0
2016-09-13 14:25:00,48.63,48.65,48.58,48.6,266851.0,36.4479,36.4628,36.4104,36.4254,266851.0
2016-09-13 14:30:00,48.59,48.63,48.53,48.57,118204.0,36.4179,36.4479,36.3729,36.4029,118204.0
2016-09-13 14:35:00,48.58,48.64,48.57,48.62,209454.0,36.4104,36.4553,36.4029,36.4404,209454.0
2016-09-13 14:40:00,48.63,48.71,48.62,48.71,264070.0,36.4479,36.5078,36.4404,36.5078,264070.0
2016-09-13 14:45:00,48.7,48.74,48.68,48.72,213000.0,36.5003,36.5303,36.4853,36.5153,213000.0
2016-09-13 14:50:00,48.73,48.76,48.67,48.69,140744.0,36.5228,36.5453,36.4778,36.4928,140744.0
2016-09-13 14:55:00,48.69,48.69,48.6,48.6,163275.0,36.4928,36.4928,36.4254,36.4254,163275.0
2016-09-13 15:00:00,48.6,48.62,48.52,48.56,350428.0,36.4254,36.4404,36.3654,36.3954,350428.0
2016-09-13 15:05:00,48.56,48.59,48.54,48.57,110564.0,36.3954,36.4179,36.3804,36.4029,110564.0
2016-09-13 15:10:00,48.57,48.58,48.49,48.5,168475.0,36.4029,36.4104,36.3429,36.3504,168475.0
2016-09-13 15:15:00,48.5,48.63,48.5,48.59,179672.0,36.3504,36.4479,36.3504,36.4179,179672.0
2016-09-13 15:20:00,48.59,48.64,48.59,48.61,144826.0,36.4179,36.4553,36.4179,36.4329,144826.0
2016-09-13 15:25:00,48.61,48.67,48.6,48.65,161243.0,36.4329,36.4778,36.4254,36.4628,161243.0
2016-09-13 15:30:00,48.65,48.72,48.63,48.67,266476.0,36.4628,36.5153,36.4479,36.4778,266476.0
2016-09-13 15:35:00,48.67,48.68,48.64,48.68,211654.0,36.4778,36.4853,36.4553,36.4853,211654.0
2016-09-13 15:40:00,48.68,48.68,48.54,48.61,891713.0,36.4853,36.4853,36.3804,36.4329,891713.0
2016-09-13 15:45:00,48.61,48.64,48.56,48.63,673013.0,36.4329,36.4553,36.3954,36.4479,673013.0
2016-09-13 15:50:00,48.62,48.79,48.62,48.79,1011138.0,36.4404,36.5678,36.4404,36.5678,1011138.0
2016-09-13 15:55:00,48.78,48.78,48.63,48.63,1198868.0,36.5603,36.5603,36.4479,36.4479,1198868.0
2016-09-14 09:30:00,48.82,49.03,48.73,48.81,823151.0,36.5903,36.7477,36.5228,36.5828,823151.0
2016-09-14 09:35:00,48.8,48.81,48.66,48.71,444597.0,36.5753,36.5828,36.4703,36.5078,444597.0
2016-09-14 09:40:00,48.71,48.8,48.66,48.73,386453.0,36.5078,36.5753,36.4703,36.5228,386453.0
2016-09-14 09:45:00,48.73,48.89,48.72,48.87,510933.0,36.5228,36.6427,36.5153,36.6277,510933.0
2016-09-14 09:50:00,48.88,48.93,48.85,48.93,348446.0,36.6352,36.6727,36.6127,36.6727,348446.0
2016-09-14 09:55:00,48.94,48.97,48.89,48.91,214615.0,36.6802,36.7027,36.6427,36.6577,214615.0
2016-09-14 10:00:00,48.91,49.04,48.9,49.01,455585.0,36.6577,36.7551,36.6502,36.7327,455585.0
2016-09-14 10:05:00,49.01,49.14,49.01,49.09,780147.0,36.7327,36.8301,36.7327,36.7926,780147.0
2016-09-14 10:10:00,49.09,49.16,49.07,49.15,366762.0,36.7926,36.8451,36.7776,36.8376,366762.0
2016-09-14 10:15:00,49.15,49.15,49.06,49.07,210937.0,36.8376,36.8376,36.7701,36.7776,210937.0
2016-09-14 10:20:00,49.06,49.19,49.04,49.13,295171.0,36.7701,36.8676,36.7551,36.8226,295171.0
2016-09-14 10:25:00,49.14,49.17,49.09,49.16,127984.0,36.8301,36.8526,36.7926,36.8451,127984.0
2016-09-14 10:30:00,49.17,49.22,49.1,49.12,338335.0,36.8526,36.8901,36.8001,36.8151,338335.0
2016-09-14 10:35:00,49.12,49.13,49.04,49.06,200432.0,36.8151,36.8226,36.7551,36.7701,200432.0
2016-09-14 10:40:00,49.06,49.06,48.93,48.93,135323.0,36.7701,36.7701,36.6727,36.6727,135323.0
2016-09-14 10:45:00,48.93,48.97,48.87,48.88,148992.0,36.6727,36.7027,36.6277,36.6352,148992.0
2016-09-14 10:50:00,48.89,48.89,48.82,48.83,150644.0,36.6427,36.6427,36.5903,36.5978,150644.0
2016-09-14 10:55:00,48.83,48.88,48.83,48.84,252396.0,36.5978,36.6352,36.5978,36.6052,252396.0
2016-09-14 11:00:00,48.84,48.9,48.84,48.89,119313.0,36.6052,36.6502,36.6052,36.6427,119313.0
2016-09-14 11:05:00,48.89,48.91,48.87,48.89,180139.0,36.6427,36.6577,36.6277,36.6427,180139.0
2016-09-14 11:10:00,48.89,48.92,48.83,48.86,113735.0,36.6427,36.6652,36.5978,36.6202,113735.0
2016-09-14 11:15:00,48.86,48.88,48.85,48.87,40486.0,36.6202,36.6352,36.6127,36.6277,40486.0
2016-09-14 11:20:00,48.87,48.93,48.86,48.89,86831.0,36.6277,36.6727,36.6202,36.6427,86831.0
2016-09-14 11:25:00,48.89,48.93,48.85,48.85,94172.0,36.6427,36.6727,36.6127,36.6127,94172.0
2016-09-14 11:30:00,48.85,48.85,48.78,48.79,112390.0,36.6127,36.6127,36.5603,36.5678,112390.0
2016-09-14 11:35:00,48.78,48.83,48.75,48.83,79772.0,36.5603,36.5978,36.5378,36.5978,79772.0
2016-09-14 11:40:00,48.83,48.84,48.81,48.82,51577.0,36.5978,36.6052,36.5828,36.5903,51577.0
2016-09-14 11:45:00,48.82,48.86,48.81,48.82,78046.0,36.5903,36.6202,36.5828,36.5903,78046.0
2016-09-14 11:50:00,48.82,48.87,48.82,48.84,87075.0,36.5903,36.6277,36.5903,36.6052,87075.0
2016-09-14 11:55:00,48.85,48.94,48.84,48.93,135272.0,36.6127,36.6802,36.6052,36.6727,135272.0
2016-09-14 12:00:00,48.94,48.96,48.89,48.93,96455.0,36.6802,36.6952,36.6427,36.6727,96455.0
2016-09-14 12:05:00,48.94,48.96,48.88,48.91,225308.0,36.6802,36.6952,36.6352,36.6577,225308.0
2016-09-14 12:10:00,48.91,48.95,48.9,48.93,51175.0,36.6577,36.6877,36.6502,36.6727,51175.0
2016-09-14 12:15:00,48.93,48.98,48.93,48.94,99878.0,36.6727,36.7102,36.6727,36.6802,99878.0
2016-09-14 12:20:00,48.94,48.95,48.92,48.93,65193.0,36.6802,36.6877,36.6652,36.6727,65193.0
2016-09-14 12:25:00,48.93,48.96,48.93,48.95,47718.0,36.6727,36.6952,36.6727,36.6877,47718.0
2016-09-14 12:30:00,48.96,49.0,48.96,48.98,49811.0,36.6952,36.7252,36.6952,36.7102,49811.0
2016-09-14 12:35:00,48.98,48.99,48.92,48.92,64164.0,36.7102,36.7177,36.6652,36.6652,64164.0
2016-09-14 12:40:00,48.92,48.95,48.91,48.93,71110.0,36.6652,36.6877,36.6577,36.6727,71110.0
2016-09-14 12:45:00,48.93,48.95,48.88,48.92,85955.0,36.6727,36.6877,36.6352,36.6652,85955.0
2016-09-14 12:50:00,48.92,48.95,48.91,48.92,62897.0,36.6652,36.6877,36.6577,36.6652,62897.0
2016-09-14 12:55:00,48.91,48.91,48.88,48.9,111191.0,36.6577,36.6577,36.6352,36.6502,111191.0
2016-09-14 13:00:00,48.89,48.91,48.86,48.87,45191.0,36.6427,36.6577,36.6202,36.6277,45191.0
2016-09-14 13:05:00,48.87,48.88,48.84,48.85,113219.0,36.6277,36.6352,36.6052,36.6127,113219.0
2016-09-14 13:10:00,48.86,48.86,48.83,48.85,78226.0,36.6202,36.6202,36.5978,36.6127,78226.0
2016-09-14 13:15:00,48.85,48.86,48.83,48.84,115775.0,36.6127,36.6202,36.5978,36.6052,115775.0
2016-09-14 13:20:00,48.84,48.85,48.82,48.85,31709.0,36.6052,36.6127,36.5903,36.6127,31709.0
2016-09-14 13:25:00,48.86,48.9,48.86,48.88,112523.0,36.6202,36.6502,36.6202,36.6352,112523.0
2016-09-14 13:30:00,48.88,48.92,48.87,48.92,40647.0,36.6352,36.6652,36.6277,36.6652,40647.0
2016-09-14 13:35:00,48.92,48.93,48.88,48.92,67541.0,36.6652,36.6727,36.6352,36.6652,67541.0
2016-09-14 13:40:00,48.91,48.94,48.89,48.93,81760.0,36.6577,36.6802,36.6427,36.6727,81760.0
2016-09-14 13:45:00,48.93,48.94,48.85,48.85,90661.0,36.6727,36.6802,36.6127,36.6127,90661.0
2016-09-14 13:50:00,48.85,48.88,48.83,48.85,130134.0,36.6127,36.6352,36.5978,36.6127,130134.0
2016-09-14 13:55:00,48.84,48.85,48.78,48.8,144962.0,36.6052,36.6127,36.5603,36.5753,144962.0
2016-09-14 14:00:00,48.8,48.8,48.72,48.72,97343.0,36.5753,36.5753,36.5153,36.5153,97343.0
2016-09-14 14:05:00,48.72,48.73,48.66,48.68,93382.0,36.5153,36.5228,36.4703,36.4853,93382.0
2016-09-14 14:10:00,48.68,48.68,48.63,48.65,60003.0,36.4853,36.4853,36.4479,36.4628,60003.0
2016-09-14 14:15:00,48.65,48.72,48.64,48.7,111703.0,36.4628,36.5153,36.4553,36.5003,111703.0
2016-09-14 14:20:00,48.69,48.71,48.64,48.7,110856.0,36.4928,36.5078,36.4553,36.5003,110856.0
2016-09-14 14:25:00,48.7,48.71,48.66,48.69,98533.0,36.5003,36.5078,36.4703,36.4928,98533.0
2016-09-14 14:30:00,48.69,48.73,48.66,48.71,184951.0,36.4928,36.5228,36.4703,36.5078,184951.0
2016-09-14 14:35:00,48.71,48.71,48.67,48.69,107835.0,36.5078,36.5078,36.4778,36.4928,107835.0
2016-09-14 14:40:00,48.69,48.74,48.67,48.73,69424.0,36.4928,36.5303,36.4778,36.5228,69424.0
2016-09-14 14:45:00,48.72,48.73,48.67,48.68,94856.0,36.5153,36.5228,36.4778,36.4853,94856.0
2016-09-14 14:50:00,48.69,48.72,48.67,48.68,71173.0,36.4928,36.5153,36.4778,36.4853,71173.0
2016-09-14 14:55:00,48.69,48.74,48.69,48.71,86698.0,36.4928,36.5303,36.4928,36.5078,86698.0
2016-09-14 15:00:00,48.72,48.73,48.67,48.68,103701.0,36.5153,36.5228,36.4778,36.4853,103701.0
2016-09-14 15:05:00,48.69,48.69,48.65,48.68,60363.0,36.4928,36.4928,36.4628,36.4853,60363.0
2016-09-14 15:10:00,48.68,48.69,48.64,48.67,120461.0,36.4853,36.4928,36.4553,36.4778,120461.0
2016-09-14 15:15:00,48.68,48.69,48.65,48.65,108271.0,36.4853,36.4928,36.4628,36.4628,108271.0
2016-09-14 15:20:00,48.66,48.68,48.63,48.65,153309.0,36.4703,36.4853,36.4479,36.4628,153309.0
2016-09-14 15:25:00,48.65,48.66,48.61,48.62,159411.0,36.4628,36.4703,36.4329,36.4404,159411.0
2016-09-14 15:30:00,48.62,48.74,48.62,48.73,284758.0,36.4404,36.5303,36.4404,36.5228,284758.0
2016-09-14 15:35:00,48.73,48.75,48.68,48.7,188757.0,36.5228,36.5378,36.4853,36.5003,188757.0
2016-09-14 15:40:00,48.7,48.78,48.68,48.77,272718.0,36.5003,36.5603,36.4853,36.5528,272718.0
2016-09-14 15:45:00,48.77,48.85,48.77,48.84,342586.0,36.5528,36.6127,36.5528,36.6052,342586.0
2016-09-14 15:50:00,48.84,48.87,48.77,48.87,512031.0,36.6052,36.6277,36.5528,36.6277,512031.0
2016-09-14 15:55:00,48.86,48.9,48.81,48.86,720490.0,36.6202,36.6502,36.5828,36.6202,720490.0
2016-09-15 09:30:00,48.78,48.92,48.66,48.76,739556.0,36.5603,36.6652,36.4703,36.5453,739556.0
2016-09-15 09:35:00,48.76,48.85,48.67,48.72,766062.0,36.5453,36.6127,36.4778,36.5153,766062.0
2016-09-15 09:40:00,48.72,48.82,48.68,48.77,410094.0,36.5153,36.5903,36.4853,36.5528,410094.0
2016-09-15 09:45:00,48.78,48.92,48.75,48.9,686110.0,36.5603,36.6652,36.5378,36.6502,686110.0
2016-09-15 09:50:00,48.9,48.98,48.86,48.95,210942.0,36.6502,36.7102,36.6202,36.6877,210942.0
2016-09-15 09:55:00,48.96,48.98,48.87,48.92,263623.0,36.6952,36.7102,36.6277,36.6652,263623.0
2016-09-15 10:00:00,48.91,49.01,48.9,48.97,327032.0,36.6577,36.7327,36.6502,36.7027,327032.0
2016-09-15 10:05:00,48.98,49.02,48.94,48.97,326595.0,36.7102,36.7402,36.6802,36.7027,326595.0
2016-09-15 10:10:00,48.97,49.0,48.93,48.94,237711.0,36.7027,36.7252,36.6727,36.6802,237711.0
2016-09-15 10:15:00,48.93,49.01,48.92,49.0,170466.0,36.6727,36.7327,36.6652,36.7252,170466.0
2016-09-15 10:20:00,49.01,49.04,48.96,48.96,237806.0,36.7327,36.7551,36.6952,36.6952,237806.0
2016-09-15 10:25:00,48.96,49.0,48.93,48.97,131849.0,36.6952,36.7252,36.6727,36.7027,131849.0
2016-09-15 10:30:00,48.97,48.98,48.91,48.98,89761.0,36.7027,36.7102,36.6577,36.7102,89761.0
2016-09-15 10:35:00,48.97,49.02,48.96,49.02,179896.0,36.7027,36.7402,36.6952,36.7402,179896.0
2016-09-15 10:40:00,49.01,49.01,48.93,48.97,113579.0,36.7327,36.7327,36.6727,36.7027,113579.0
2016-09-15 10:45:00,48.97,48.98,48.92,48.95,361720.0,36.7027,36.7102,36.6652,36.6877,361720.0
2016-09-15 10:50:00,48.95,49.03,48.95,49.03,218328.0,36.6877,36.7477,36.6877,36.7477,218328.0
2016-09-15 10:55:00,49.03,49.05,49.02,49.04,239330.0,36.7477,36.7626,36.7402,36.7551,239330.0
2016-09-15 11:00:00,49.04,49.1,49.04,49.09,228706.0,36.7551,36.8001,36.7551,36.7926,228706.0
2016-09-15 11:05:00,49.09,49.14,49.08,49.12,450578.0,36.7926,36.8301,36.7851,36.8151,450578.0
2016-09-15 11:10:00,49.13,49.15,49.12,49.15,253452.0,36.8226,36.8376,36.8151,36.8376,253452.0
2016-09-15 11:15:00,49.15,49.15,49.1,49.11,202198.0,36.8376,36.8376,36.8001,36.8076,202198.0
2016-09-15 11:20:00,49.11,49.11,49.06,49.09,267120.0,36.8076,36.8076,36.7701,36.7926,267120.0
2016-09-15 11:25:00,49.1,49.18,49.08,49.17,228385.0,36.8001,36.8601,36.7851,36.8526,228385.0
2016-09-15 11:30:00,49.17,49.24,49.17,49.21,191386.0,36.8526,36.905,36.8526,36.8826,191386.0
2016-09-15 11:35:00,49.21,49.22,49.17,49.2,238398.0,36.8826,36.8901,36.8526,36.8751,238398.0
2016-09-15 11:40:00,49.2,49.22,49.17,49.19,385911.0,36.8751,36.8901,36.8526,36.8676,385911.0
2016-09-15 11:45:00,49.18,49.2,49.13,49.15,258677.0,36.8601,36.8751,36.8226,36.8376,258677.0
2016-09-15 11:50:00,49.15,49.23,49.14,49.22,296048.0,36.8376,36.8975,36.8301,36.8901,296048.0
2016-09-15 11:55:00,49.22,49.22,49.16,49.16,216761.0,36.8901,36.8901,36.8451,36.8451,216761.0
2016-09-15 12:00:00,49.17,49.18,49.14,49.15,292538.0,36.8526,36.8601,36.8301,36.8376,292538.0
2016-09-15 12:05:00,49.15,49.18,49.13,49.16,194003.0,36.8376,36.8601,36.8226,36.8451,194003.0
2016-09-15 12:10:00,49.15,49.17,49.1,49.12,219860.0,36.8376,36.8526,36.8001,36.8151,219860.0
2016-09-15 12:15:00,49.11,49.12,49.05,49.07,365063.0,36.8076,36.8151,36.7626,36.7776,365063.0
2016-09-15 12:20:00,49.06,49.11,49.06,49.09,272763.0,36.7701,36.8076,36.7701,36.7926,272763.0
2016-09-15 12:25:00,49.09,49.09,49.02,49.03,330289.0,36.7926,36.7926,36.7402,36.7477,330289.0
2016-09-15 12:30:00,49.03,49.05,48.99,48.99,326719.0,36.7477,36.7626,36.7177,36.7177,326719.0
2016-09-15 12:35:00,48.99,49.0,48.95,48.99,264401.0,36.7177,36.7252,36.6877,36.7177,264401.0
2016-09-15 12:40:00,48.98,48.99,48.96,48.99,233965.0,36.7102,36.7177,36.6952,36.7177,233965.0
2016-09-15 12:45:00,48.99,49.04,48.99,49.02,224876.0,36.7177,36.7551,36.7177,36.7402,224876.0
2016-09-15 12:50:00,49.02,49.05,49.01,49.03,251244.0,36.7402,36.7626,36.7327,36.7477,251244.0
2016-09-15 12:55:00,49.03,49.04,49.02,49.03,151445.0,36.7477,36.7551,36.7402,36.7477,151445.0
2016-09-15 13:00:00,49.03,49.11,49.02,49.09,327062.0,36.7477,36.8076,36.7402,36.7926,327062.0
2016-09-15 13:05:00,49.09,49.09,49.01,49.04,239704.0,36.7926,36.7926,36.7327,36.7551,239704.0
2016-09-15 13:10:00,49.03,49.04,48.99,49.02,207473.0,36.7477,36.7551,36.7177,36.7402,207473.0
2016-09-15 13:15:00,49.02,49.08,49.0,49.08,207121.0,36.7402,36.7851,36.7252,36.7851,207121.0
2016-09-15 13:20:00,49.08,49.08,49.03,49.07,279032.0,36.7851,36.7851,36.7477,36.7776,279032.0
2016-09-15 13:25:00,49.07,49.08,49.02,49.05,199636.0,36.7776,36.7851,36.7402,36.7626,199636.0
2016-09-15 13:30:00,49.06,49.1,49.05,49.1,230745.0,36.7701,36.8001,36.7626,36.8001,230745.0
2016-09-15 13:35:00,49.09,49.12,49.08,49.09,210409.0,36.7926,36.8151,36.7851,36.7926,210409.0
2016-09-15 13:40:00,49.09,49.14,49.08,49.13,313287.0,36.7926,36.8301,36.7851,36.8226,313287.0
2016-09-15 13:45:00,49.12,49.13,49.11,49.13,210083.0,36.8151,36.8226,36.8076,36.8226,210083.0
2016-09-15 13:50:00,49.13,49.13,49.09,49.12,201521.0,36.8226,36.8226,36.7926,36.8151,201521.0
2016-09-15 13:55:00,49.12,49.15,49.1,49.15,255547.0,36.8151,36.8376,36.8001,36.8376,255547.0
2016-09-15 14:00:00,49.15,49.17,49.13,49.14,231225.0,36.8376,36.8526,36.8226,36.8301,231225.0
2016-09-15 14:05:00,49.14,49.16,49.13,49.15,210648.0,36.8301,36.8451,36.8226,36.8376,210648.0
2016-09-15 14:10:00,49.15,49.15,49.13,49.14,150293.0,36.8376,36.8376,36.8226,36.8301,150293.0
2016-09-15 14:15:00,49.14,49.24,49.14,49.24,221547.0,36.8301,36.905,36.8301,36.905,221547.0
2016-09-15 14:20:00,49.24,49.26,49.23,49.26,183437.0,36.905,36.92,36.8975,36.92,183437.0
2016-09-15 14:25:00,49.26,49.27,49.24,49.27,196967.0,36.92,36.9275,36.905,36.9275,196967.0
2016-09-15 14:30:00,49.27,49.29,49.24,49.25,201638.0,36.9275,36.9425,36.905,36.9125,201638.0
2016-09-15 14:35:00,49.24,49.25,49.2,49.21,231735.0,36.905,36.9125,36.8751,36.8826,231735.0
2016-09-15 14:40:00,49.21,49.21,49.18,49.2,233308.0,36.8826,36.8826,36.8601,36.8751,233308.0
2016-09-15 14:45:00,49.2,49.2,49.16,49.18,184919.0,36.8751,36.8751,36.8451,36.8601,184919.0
2016-09-15 14:50:00,49.18,49.18,49.16,49.17,246174.0,36.8601,36.8601,36.8451,36.8526,246174.0
2016-09-15 14:55:00,49.17,49.21,49.16,49.21,224027.0,36.8526,36.8826,36.8451,36.8826,224027.0
2016-09-15 15:00:00,49.21,49.27,49.2,49.25,150091.0,36.8826,36.9275,36.8751,36.9125,150091.0
2016-09-15 15:05:00,49.25,49.28,49.22,49.23,284556.0,36.9125,36.935,36.8901,36.8975,284556.0
2016-09-15 15:10:00,49.23,49.23,49.2,49.23,162867.0,36.8975,36.8975,36.8751,36.8975,162867.0
2016-09-15 15:15:00,49.23,49.23,49.14,49.15,329092.0,36.8975,36.8975,36.8301,36.8376,329092.0
2016-09-15 15:20:00,49.14,49.2,49.14,49.18,213919.0,36.8301,36.8751,36.8301,36.8601,213919.0
2016-09-15 15:25:00,49.18,49.22,49.16,49.22,224422.0,36.8601,36.8901,36.8451,36.8901,224422.0
2016-09-15 15:30:00,49.21,49.23,49.19,49.2,563018.0,36.8826,36.8975,36.8676,36.8751,563018.0
2016-09-15 15:35:00,49.2,49.21,49.18,49.21,265535.0,36.8751,36.8826,36.8601,36.8826,265535.0
2016-09-15 15:40:00,49.21,49.24,49.2,49.23,509417.0,36.8826,36.905,36.8751,36.8975,509417.0
2016-09-15 15:45:00,49.24,49.27,49.18,49.19,337802.0,36.905,36.9275,36.8601,36.8676,337802.0
2016-09-15 15:50:00,49.19,49.2,49.14,49.16,872410.0,36.8676,36.8751,36.8301,36.8451,872410.0
2016-09-15 15:55:00,49.16,49.23,49.16,49.22,1008003.0,36.8451,36.8975,36.8451,36.8901,1008003.0
2016-09-16 09:30:00,48.85,48.85,48.61,48.74,705499.0,36.922,36.922,36.7406,36.8389,705499.0
2016-09-16 09:35:00,48.74,48.85,48.69,48.8,405663.0,36.8389,36.922,36.8011,36.8842,405663.0
2016-09-16 09:40:00,48.8,48.82,48.69,48.73,335165.0,36.8842,36.8993,36.8011,36.8313,335165.0
2016-09-16 09:45:00,48.72,48.73,48.49,48.51,374566.0,36.8238,36.8313,36.6499,36.665,374566.0
2016-09-16 09:50:00,48.52,48.55,48.49,48.53,184099.0,36.6726,36.6953,36.6499,36.6802,184099.0
2016-09-16 09:55:00,48.53,48.66,48.52,48.65,131814.0,36.6802,36.7784,36.6726,36.7709,131814.0
2016-09-16 10:00:00,48.65,48.66,48.56,48.64,310475.0,36.7709,36.7784,36.7028,36.7633,310475.0
2016-09-16 10:05:00,48.63,48.64,48.56,48.61,160727.0,36.7557,36.7633,36.7028,36.7406,160727.0
2016-09-16 10:10:00,48.61,48.61,48.54,48.57,128967.0,36.7406,36.7406,36.6877,36.7104,128967.0
2016-09-16 10:15:00,48.56,48.63,48.52,48.62,252870.0,36.7028,36.7557,36.6726,36.7482,252870.0
2016-09-16 10:20:00,48.62,48.66,48.6,48.61,406264.0,36.7482,36.7784,36.7331,36.7406,406264.0
2016-09-16 10:25:00,48.62,48.62,48.56,48.62,291438.0,36.7482,36.7482,36.7028,36.7482,291438.0
2016-09-16 10:30:00,48.62,48.66,48.6,48.65,113228.0,36.7482,36.7784,36.7331,36.7709,113228.0
2016-09-16 10:35:00,48.64,48.68,48.62,48.68,134111.0,36.7633,36.7935,36.7482,36.7935,134111.0
2016-09-16 10:40:00,48.68,48.72,48.63,48.67,188608.0,36.7935,36.8238,36.7557,36.786,188608.0
2016-09-16 10:45:00,48.67,48.71,48.66,48.7,133276.0,36.786,36.8162,36.7784,36.8087,133276.0
2016-09-16 10:50:00,48.7,48.8,48.68,48.8,194321.0,36.8087,36.8842,36.7935,36.8842,194321.0
2016-09-16 10:55:00,48.8,48.84,48.78,48.82,139997.0,36.8842,36.9145,36.8691,36.8993,139997.0
2016-09-16 11:00:00,48.82,48.87,48.81,48.86,103768.0,36.8993,36.9371,36.8918,36.9296,103768.0
2016-09-16 11:05:00,48.86,48.89,48.84,48.87,235568.0,36.9296,36.9523,36.9145,36.9371,235568.0
2016-09-16 11:10:00,48.87,48.91,48.84,48.91,238893.0,36.9371,36.9674,36.9145,36.9674,238893.0
2016-09-16 11:15:00,48.9,48.92,48.85,48.86,89374.0,36.9598,36.9749,36.922,36.9296,89374.0
2016-09-16 11:20:00,48.86,48.91,48.86,48.9,105598.0,36.9296,36.9674,36.9296,36.9598,105598.0
2016-09-16 11:25:00,48.89,48.93,48.88,48.9,143686.0,36.9523,36.9825,36.9447,36.9598,143686.0
2016-09-16 11:30:00,48.9,48.94,48.89,48.91,282243.0,36.9598,36.99,36.9523,36.9674,282243.0
2016-09-16 11:35:00,48.91,48.96,48.91,48.94,220886.0,36.9674,37.0052,36.9674,36.99,220886.0
2016-09-16 11:40:00,48.94,48.95,48.91,48.95,75079.0,36.99,36.9976,36.9674,36.9976,75079.0
2016-09-16 11:45:00,48.94,48.98,48.92,48.95,115866.0,36.99,37.0203,36.9749,36.9976,115866.0
2016-09-16 11:50:00,48.95,48.95,48.9,48.91,64138.0,36.9976,36.9976,36.9598,36.9674,64138.0
2016-09-16 11:55:00,48.91,48.92,48.85,48.87,297575.0,36.9674,36.9749,36.922,36.9371,297575.0
2016-09-16 12:00:00,48.88,48.89,48.86,48.87,109060.0,36.9447,36.9523,36.9296,36.9371,109060.0
2016-09-16 12:05:00,48.86,48.92,48.85,48.92,108963.0,36.9296,36.9749,36.922,36.9749,108963.0
2016-09-16 12:10:00,48.92,48.92,48.89,48.91,146416.0,36.9749,36.9749,36.9523,36.9674,146416.0
2016-09-16 12:15:00,48.91,48.94,48.88,48.93,159989.0,36.9674,36.99,36.9447,36.9825,159989.0
2016-09-16 12:20:00,48.93,48.95,48.92,48.95,30866.0,36.9825,36.9976,36.9749,36.9976,30866.0
2016-09-16 12:25:00,48.95,48.99,48.94,48.97,196849.0,36.9976,37.0278,36.99,37.0127,196849.0
2016-09-16 12:30:00,48.98,49.0,48.95,48.97,297362.0,37.0203,37.0354,36.9976,37.0127,297362.0
2016-09-16 12:35:00,48.98,49.01,48.96,48.99,67505.0,37.0203,37.043,37.0052,37.0278,67505.0
2016-09-16 12:40:00,49.0,49.0,48.96,48.99,120975.0,37.0354,37.0354,37.0052,37.0278,120975.0
2016-09-16 12:45:00,48.99,49.04,48.97,49.01,164277.0,37.0278,37.0656,37.0127,37.043,164277.0
2016-09-16 12:50:00,49.01,49.02,48.97,49.01,67820.0,37.043,37.0505,37.0127,37.043,67820.0
2016-09-16 12:55:00,49.01,49.02,48.99,49.01,74094.0,37.043,37.0505,37.0278,37.043,74094.0
2016-09-16 13:00:00,49.0,49.03,48.99,49.01,116427.0,37.0354,37.0581,37.0278,37.043,116427.0
2016-09-16 13:05:00,49.0,49.02,48.96,48.99,70841.0,37.0354,37.0505,37.0052,37.0278,70841.0
2016-09-16 13:10:00,48.98,49.0,48.96,48.96,69734.0,37.0203,37.0354,37.0052,37.0052,69734.0
2016-09-16 13:15:00,48.95,48.98,48.94,48.96,56815.0,36.9976,37.0203,36.99,37.0052,56815.0
2016-09-16 13:20:00,48.95,48.97,48.94,48.96,239151.0,36.9976,37.0127,36.99,37.0052,239151.0
2016-09-16 13:25:00,48.95,48.96,48.87,48.87,281725.0,36.9976,37.0052,36.9371,36.9371,281725.0
2016-09-16 13:30:00,48.87,48.89,48.83,48.85,117980.0,36.9371,36.9523,36.9069,36.922,117980.0
2016-09-16 13:35:00,48.85,48.87,48.83,48.84,58777.0,36.922,36.9371,36.9069,36.9145,58777.0
2016-09-16 13:40:00,48.84,48.87,48.82,48.83,145148.0,36.9145,36.9371,36.8993,36.9069,145148.0
2016-09-16 13:45:00,48.82,48.86,48.8,48.86,384564.0,36.8993,36.9296,36.8842,36.9296,384564.0
2016-09-16 13:50:00,48.85,48.91,48.84,48.91,120606.0,36.922,36.9674,36.9145,36.9674,120606.0
2016-09-16 13:55:00,48.91,48.93,48.89,48.93,123306.0,36.9674,36.9825,36.9523,36.9825,123306.0
2016-09-16 14:00:00,48.92,48.95,48.89,48.95,84514.0,36.9749,36.9976,36.9523,36.9976,84514.0
2016-09-16 14:05:00,48.95,49.0,48.94,49.0,138146.0,36.9976,37.0354,36.99,37.0354,138146.0
2016-09-16 14:10:00,49.0,49.01,48.96,48.97,347387.0,37.0354,37.043,37.0052,37.0127,347387.0
2016-09-16 14:15:00,48.97,48.97,48.94,48.96,146783.0,37.0127,37.0127,36.99,37.0052,146783.0
2016-09-16 14:20:00,48.97,48.98,48.95,48.97,116000.0,37.0127,37.0203,36.9976,37.0127,116000.0
2016-09-16 14:25:00,48.97,48.98,48.94,48.97,187165.0,37.0127,37.0203,36.99,37.0127,187165.0
2016-09-16 14:30:00,48.96,48.99,48.96,48.98,209401.0,37.0052,37.0278,37.0052,37.0203,209401.0
2016-09-16 14:35:00,48.98,49.02,48.98,49.02,202480.0,37.0203,37.0505,37.0203,37.0505,202480.0
2016-09-16 14:40:00,49.02,49.07,49.0,49.06,208353.0,37.0505,37.0883,37.0354,37.0807,208353.0
2016-09-16 14:45:00,49.05,49.1,49.05,49.09,297483.0,37.0732,37.111,37.0732,37.1034,297483.0
2016-09-16 14:50:00,49.09,49.09,49.06,49.07,198091.0,37.1034,37.1034,37.0807,37.0883,198091.0
2016-09-16 14:55:00,49.07,49.07,49.0,49.01,252080.0,37.0883,37.0883,37.0354,37.043,252080.0
2016-09-16 15:00:00,49.01,49.07,49.0,49.07,301368.0,37.043,37.0883,37.0354,37.0883,301368.0
2016-09-16 15:05:00,49.07,49.1,49.05,49.07,234957.0,37.0883,37.111,37.0732,37.0883,234957.0
2016-09-16 15:10:00,49.07,49.08,49.04,49.08,230516.0,37.0883,37.0959,37.0656,37.0959,230516.0
2016-09-16 15:15:00,49.08,49.13,49.06,49.13,378824.0,37.0959,37.1337,37.0807,37.1337,378824.0
2016-09-16 15:20:00,49.13,49.16,49.12,49.13,446193.0,37.1337,37.1563,37.1261,37.1337,446193.0
2016-09-16 15:25:00,49.13,49.15,49.12,49.14,322176.0,37.1337,37.1488,37.1261,37.1412,322176.0
2016-09-16 15:30:00,49.14,49.26,49.13,49.24,794463.0,37.1412,37.2319,37.1337,37.2168,794463.0
2016-09-16 15:35:00,49.23,49.24,49.21,49.22,445329.0,37.2092,37.2168,37.1941,37.2017,445329.0
2016-09-16 15:40:00,49.22,49.24,49.21,49.23,376601.0,37.2017,37.2168,37.1941,37.2092,376601.0
2016-09-16 15:45:00,49.23,49.33,49.22,49.33,658681.0,37.2092,37.2848,37.2017,37.2848,658681.0
2016-09-16 15:50:00,49.33,49.33,49.3,49.3,843807.0,37.2848,37.2848,37.2621,37.2621,843807.0
2016-09-16 15:55:00,49.3,49.31,49.23,49.25,1977181.0,37.2621,37.2697,37.2092,37.2244,1977181.0
2016-09-19 09:30:00,49.32,49.47,49.3,49.35,399820.0,37.2773,37.3906,37.2621,37.2999,399820.0
2016-09-19 09:35:00,49.36,49.46,49.36,49.43,194614.0,37.3075,37.3831,37.3075,37.3604,194614.0
2016-09-19 09:40:00,49.43,49.48,49.36,49.44,143306.0,37.3604,37.3982,37.3075,37.368,143306.0
2016-09-19 09:45:00,49.44,49.44,49.38,49.4,91912.0,37.368,37.368,37.3226,37.3377,91912.0
2016-09-19 09:50:00,49.39,49.44,49.34,49.42,149763.0,37.3302,37.368,37.2924,37.3528,149763.0
2016-09-19 09:55:00,49.42,49.44,49.37,49.44,70396.0,37.3528,37.368,37.3151,37.368,70396.0
2016-09-19 10:00:00,49.44,49.52,49.44,49.47,226934.0,37.368,37.4284,37.368,37.3906,226934.0
2016-09-19 10:05:00,49.48,49.54,49.45,49.5,120121.0,37.3982,37.4435,37.3755,37.4133,120121.0
2016-09-19 10:10:00,49.5,49.51,49.46,49.48,107776.0,37.4133,37.4209,37.3831,37.3982,107776.0
2016-09-19 10:15:00,49.48,49.51,49.44,49.46,88629.0,37.3982,37.4209,37.368,37.3831,88629.0
2016-09-19 10:20:00,49.46,49.5,49.46,49.49,100606.0,37.3831,37.4133,37.3831,37.4058,100606.0
2016-09-19 10:25:00,49.49,49.54,49.47,49.54,73230.0,37.4058,37.4435,37.3906,37.4435,73230.0
2016-09-19 10:30:00,49.53,49.58,49.52,49.57,169372.0,37.436,37.4738,37.4284,37.4662,169372.0
2016-09-19 10:35:00,49.57,49.59,49.55,49.57,151047.0,37.4662,37.4813,37.4511,37.4662,151047.0
2016-09-19 10:40:00,49.58,49.59,49.55,49.59,103171.0,37.4738,37.4813,37.4511,37.4813,103171.0
2016-09-19 10:45:00,49.58,49.59,49.56,49.58,197054.0,37.4738,37.4813,37.4587,37.4738,197054.0
2016-09-19 10:50:00,49.57,49.62,49.56,49.61,98425.0,37.4662,37.504,37.4587,37.4965,98425.0
2016-09-19 10:55:00,49.61,49.63,49.6,49.63,124198.0,37.4965,37.5116,37.4889,37.5116,124198.0
2016-09-19 11:00:00,49.63,49.63,49.59,49.62,123744.0,37.5116,37.5116,37.4813,37.504,123744.0
2016-09-19 11:05:00,49.62,49.63,49.61,49.63,38020.0,37.504,37.5116,37.4965,37.5116,38020.0
2016-09-19 11:10:00,49.63,49.64,49.6,49.6,105457.0,37.5116,37.5191,37.4889,37.4889,105457.0
2016-09-19 11:15:00,49.6,49.6,49.56,49.57,114913.0,37.4889,37.4889,37.4587,37.4662,114913.0
2016-09-19 11:20:00,49.57,49.58,49.51,49.52,67695.0,37.4662,37.4738,37.4209,37.4284,67695.0
2016-09-19 11:25:00,49.52,49.52,49.48,49.5,70446.0,37.4284,37.4284,37.3982,37.4133,70446.0
2016-09-19 11:30:00,49.5,49.51,49.47,49.51,74247.0,37.4133,37.4209,37.3906,37.4209,74247.0
2016-09-19 11:35:00,49.51,49.54,49.46,49.47,124089.0,37.4209,37.4435,37.3831,37.3906,124089.0
2016-09-19 11:40:00,49.48,49.49,49.45,49.45,104395.0,37.3982,37.4058,37.3755,37.3755,104395.0
2016-09-19 11:45:00,49.45,49.46,49.42,49.44,72767.0,37.3755,37.3831,37.3528,37.368,72767.0
2016-09-19 11:50:00,49.44,49.46,49.43,49.44,59271.0,37.368,37.3831,37.3604,37.368,59271.0
2016-09-19 11:55:00,49.45,49.47,49.44,49.45,36378.0,37.3755,37.3906,37.368,37.3755,36378.0
2016-09-19 12:00:00,49.46,49.51,49.45,49.51,38971.0,37.3831,37.4209,37.3755,37.4209,38971.0
2016-09-19 12:05:00,49.51,49.52,49.49,49.49,42212.0,37.4209,37.4284,37.4058,37.4058,42212.0
2016-09-19 12:10:00,49.48,49.49,49.41,49.42,97942.0,37.3982,37.4058,37.3453,37.3528,97942.0
2016-09-19 12:15:00,49.41,49.42,49.38,49.41,198079.0,37.3453,37.3528,37.3226,37.3453,198079.0
2016-09-19 12:20:00,49.41,49.43,49.4,49.43,63833.0,37.3453,37.3604,37.3377,37.3604,63833.0
2016-09-19 12:25:00,49.43,49.46,49.43,49.45,116251.0,37.3604,37.3831,37.3604,37.3755,116251.0
2016-09-19 12:30:00,49.44,49.49,49.44,49.48,65773.0,37.368,37.4058,37.368,37.3982,65773.0
2016-09-19 12:35:00,49.48,49.5,49.47,49.48,49066.0,37.3982,37.4133,37.3906,37.3982,49066.0
2016-09-19 12:40:00,49.49,49.51,49.48,49.51,49692.0,37.4058,37.4209,37.3982,37.4209,49692.0
2016-09-19 12:45:00,49.5,49.53,49.5,49.52,35002.0,37.4133,37.436,37.4133,37.4284,35002.0
2016-09-19 12:50:00,49.53,49.6,49.53,49.59,86639.0,37.436,37.4889,37.436,37.4813,86639.0
2016-09-19 12:55:00,49.59,49.6,49.52,49.54,96532.0,37.4813,37.4889,37.4284,37.4435,96532.0
2016-09-19 13:00:00,49.54,49.56,49.53,49.55,363650.0,37.4435,37.4587,37.436,37.4511,363650.0
2016-09-19 13:05:00,49.55,49.62,49.55,49.61,62944.0,37.4511,37.504,37.4511,37.4965,62944.0
2016-09-19 13:10:00,49.62,49.63,49.6,49.6,49284.0,37.504,37.5116,37.4889,37.4889,49284.0
2016-09-19 13:15:00,49.6,49.64,49.59,49.64,50836.0,37.4889,37.5191,37.4813,37.5191,50836.0
2016-09-19 13:20:00,49.64,49.67,49.63,49.67,51590.0,37.5191,37.5418,37.5116,37.5418,51590.0
2016-09-19 13:25:00,49.67,49.69,49.65,49.69,47233.0,37.5418,37.5569,37.5267,37.5569,47233.0
2016-09-19 13:30:00,49.69,49.69,49.61,49.63,167595.0,37.5569,37.5569,37.4965,37.5116,167595.0
2016-09-19 13:35:00,49.62,49.62,49.54,49.56,111838.0,37.504,37.504,37.4435,37.4587,111838.0
2016-09-19 13:40:00,49.56,49.57,49.55,49.56,29989.0,37.4587,37.4662,37.4511,37.4587,29989.0
2016-09-19 13:45:00,49.56,49.57,49.54,49.55,59085.0,37.4587,37.4662,37.4435,37.4511,59085.0
2016-09-19 13:50:00,49.55,49.57,49.53,49.57,110335.0,37.4511,37.4662,37.436,37.4662,110335.0
2016-09-19 13:55:00,49.58,49.62,49.57,49.61,130592.0,37.4738,37.504,37.4662,37.4965,130592.0
2016-09-19 14:00:00,49.61,49.67,49.6,49.66,291689.0,37.4965,37.5418,37.4889,37.5342,291689.0
2016-09-19 14:05:00,49.66,49.7,49.66,49.7,380009.0,37.5342,37.5645,37.5342,37.5645,380009.0
2016-09-19 14:10:00,49.7,49.7,49.66,49.69,241395.0,37.5645,37.5645,37.5342,37.5569,241395.0
2016-09-19 14:15:00,49.69,49.71,49.68,49.69,152482.0,37.5569,37.572,37.5494,37.5569,152482.0
2016-09-19 14:20:00,49.68,49.7,49.67,49.7,68011.0,37.5494,37.5645,37.5418,37.5645,68011.0
2016-09-19 14:25:00,49.7,49.7,49.64,49.65,58107.0,37.5645,37.5645,37.5191,37.5267,58107.0
2016-09-19 14:30:00,49.65,49.67,49.64,49.66,50746.0,37.5267,37.5418,37.5191,37.5342,50746.0
2016-09-19 14:35:00,49.65,49.66,49.62,49.62,33152.0,37.5267,37.5342,37.504,37.504,33152.0
2016-09-19 14:40:00,49.62,49.66,49.62,49.66,29611.0,37.504,37.5342,37.504,37.5342,29611.0
2016-09-19 14:45:00,49.66,49.7,49.65,49.7,46874.0,37.5342,37.5645,37.5267,37.5645,46874.0
2016-09-19 14:50:00,49.7,49.71,49.67,49.68,86840.0,37.5645,37.572,37.5418,37.5494,86840.0
2016-09-19 14:55:00,49.68,49.68,49.65,49.67,42255.0,37.5494,37.5494,37.5267,37.5418,42255.0
2016-09-19 15:00:00,49.67,49.7,49.66,49.68,123446.0,37.5418,37.5645,37.5342,37.5494,123446.0
2016-09-19 15:05:00,49.69,49.72,49.68,49.69,352032.0,37.5569,37.5796,37.5494,37.5569,352032.0
2016-09-19 15:10:00,49.69,49.71,49.69,49.7,226629.0,37.5569,37.572,37.5569,37.5645,226629.0
2016-09-19 15:15:00,49.7,49.71,49.69,49.7,540797.0,37.5645,37.572,37.5569,37.5645,540797.0
2016-09-19 15:20:00,49.7,49.77,49.7,49.76,341958.0,37.5645,37.6174,37.5645,37.6098,341958.0
2016-09-19 15:25:00,49.76,49.76,49.67,49.67,219864.0,37.6098,37.6098,37.5418,37.5418,219864.0
2016-09-19 15:30:00,49.68,49.68,49.6,49.63,162864.0,37.5494,37.5494,37.4889,37.5116,162864.0
2016-09-19 15:35:00,49.62,49.68,49.62,49.68,201227.0,37.504,37.5494,37.504,37.5494,201227.0
2016-09-19 15:40:00,49.68,49.72,49.66,49.71,219697.0,37.5494,37.5796,37.5342,37.572,219697.0
2016-09-19 15:45:00,49.71,49.76,49.71,49.76,496099.0,37.572,37.6098,37.572,37.6098,496099.0
2016-09-19 15:50:00,49.75,49.76,49.7,49.72,387061.0,37.6023,37.6098,37.5645,37.5796,387061.0
2016-09-19 15:55:00,49.72,49.77,49.71,49.74,840398.0,37.5796,37.6174,37.572,37.5947,840398.0
2016-09-20 09:30:00,49.95,50.01,49.83,49.93,514933.0,37.7534,37.7988,37.6627,37.7383,514933.0
2016-09-20 09:35:00,49.93,50.01,49.87,49.95,369550.0,37.7383,37.7988,37.693,37.7534,369550.0
2016-09-20 09:40:00,49.95,49.98,49.85,49.89,190673.0,37.7534,37.7761,37.6778,37.7081,190673.0
2016-09-20 09:45:00,49.9,49.93,49.84,49.91,150247.0,37.7156,37.7383,37.6703,37.7232,150247.0
2016-09-20 09:50:00,49.91,49.92,49.83,49.85,206954.0,37.7232,37.7308,37.6627,37.6778,206954.0
2016-09-20 09:55:00,49.85,49.93,49.85,49.92,82997.0,37.6778,37.7383,37.6778,37.7308,82997.0
2016-09-20 10:00:00,49.92,49.95,49.88,49.93,109475.0,37.7308,37.7534,37.7005,37.7383,109475.0
2016-09-20 10:05:00,49.93,49.97,49.92,49.95,188310.0,37.7383,37.7685,37.7308,37.7534,188310.0
2016-09-20 10:10:00,49.94,50.0,49.93,50.0,148868.0,37.7459,37.7912,37.7383,37.7912,148868.0
2016-09-20 10:15:00,50.0,50.03,49.99,50.0,151417.0,37.7912,37.8139,37.7837,37.7912,151417.0
2016-09-20 10:20:00,50.0,50.03,49.97,49.97,200374.0,37.7912,37.8139,37.7685,37.7685,200374.0
2016-09-20 10:25:00,49.97,49.99,49.95,49.96,124247.0,37.7685,37.7837,37.7534,37.761,124247.0
2016-09-20 10:30:00,49.97,49.97,49.94,49.94,90654.0,37.7685,37.7685,37.7459,37.7459,90654.0
2016-09-20 10:35:00,49.95,49.99,49.91,49.92,201972.0,37.7534,37.7837,37.7232,37.7308,201972.0
2016-09-20 10:40:00,49.92,49.95,49.9,49.9,54420.0,37.7308,37.7534,37.7156,37.7156,54420.0
2016-09-20 10:45:00,49.91,49.98,49.88,49.98,57217.0,37.7232,37.7761,37.7005,37.7761,57217.0
2016-09-20 10:50:00,49.98,50.02,49.97,49.99,45598.0,37.7761,37.8063,37.7685,37.7837,45598.0
2016-09-20 10:55:00,49.98,50.0,49.92,49.93,180904.0,37.7761,37.7912,37.7308,37.7383,180904.0
2016-09-20 11:00:00,49.93,49.94,49.89,49.91,71980.0,37.7383,37.7459,37.7081,37.7232,71980.0
2016-09-20 11:05:00,49.91,49.95,49.9,49.93,59183.0,37.7232,37.7534,37.7156,37.7383,59183.0
2016-09-20 11:10:00,49.92,49.93,49.86,49.87,65115.0,37.7308,37.7383,37.6854,37.693,65115.0
2016-09-20 11:15:00,49.87,49.89,49.86,49.89,32165.0,37.693,37.7081,37.6854,37.7081,32165.0
2016-09-20 11:20:00,49.89,49.9,49.85,49.86,52021.0,37.7081,37.7156,37.6778,37.6854,52021.0
2016-09-20 11:25:00,49.86,49.88,49.84,49.86,67791.0,37.6854,37.7005,37.6703,37.6854,67791.0
2016-09-20 11:30:00,49.86,49.87,49.81,49.81,53752.0,37.6854,37.693,37.6476,37.6476,53752.0
2016-09-20 11:35:00,49.82,49.82,49.78,49.8,88307.0,37.6552,37.6552,37.6249,37.6401,88307.0
2016-09-20 11:40:00,49.8,49.84,49.8,49.83,113685.0,37.6401,37.6703,37.6401,37.6627,113685.0
2016-09-20 11:45:00,49.82,49.83,49.77,49.78,75329.0,37.6552,37.6627,37.6174,37.6249,75329.0
2016-09-20 11:50:00,49.78,49.79,49.75,49.76,365870.0,37.6249,37.6325,37.6023,37.6098,365870.0
2016-09-20 11:55:00,49.76,49.78,49.73,49.74,124081.0,37.6098,37.6249,37.5872,37.5947,124081.0
2016-09-20 12:00:00,49.73,49.77,49.72,49.75,102266.0,37.5872,37.6174,37.5796,37.6023,102266.0
2016-09-20 12:05:00,49.75,49.76,49.74,49.76,48286.0,37.6023,37.6098,37.5947,37.6098,48286.0
2016-09-20 12:10:00,49.76,49.8,49.75,49.78,85069.0,37.6098,37.6401,37.6023,37.6249,85069.0
2016-09-20 12:15:00,49.79,49.83,49.78,49.8,193334.0,37.6325,37.6627,37.6249,37.6401,193334.0
2016-09-20 12:20:00,49.8,49.81,49.78,49.8,49730.0,37.6401,37.6476,37.6249,37.6401,49730.0
2016-09-20 12:25:00,49.81,49.88,49.8,49.88,247482.0,37.6476,37.7005,37.6401,37.7005,247482.0
2016-09-20 12:30:00,49.88,49.88,49.81,49.82,49721.0,37.7005,37.7005,37.6476,37.6552,49721.0
2016-09-20 12:35:00,49.82,49.85,49.8,49.84,56206.0,37.6552,37.6778,37.6401,37.6703,56206.0
2016-09-20 12:40:00,49.84,49.85,49.83,49.84,81393.0,37.6703,37.6778,37.6627,37.6703,81393.0
2016-09-20 12:45:00,49.84,49.86,49.8,49.8,89090.0,37.6703,37.6854,37.6401,37.6401,89090.0
2016-09-20 12:50:00,49.8,49.84,49.8,49.83,96495.0,37.6401,37.6703,37.6401,37.6627,96495.0
2016-09-20 12:55:00,49.84,49.84,49.74,49.75,209213.0,37.6703,37.6703,37.5947,37.6023,209213.0
2016-09-20 13:00:00,49.75,49.77,49.69,49.72,220102.0,37.6023,37.6174,37.5569,37.5796,220102.0
2016-09-20 13:05:00,49.72,49.74,49.71,49.74,23830.0,37.5796,37.5947,37.572,37.5947,23830.0
2016-09-20 13:10:00,49.74,49.75,49.72,49.75,29420.0,37.5947,37.6023,37.5796,37.6023,29420.0
2016-09-20 13:15:00,49.75,49.75,49.71,49.73,271065.0,37.6023,37.6023,37.572,37.5872,271065.0
2016-09-20 13:20:00,49.72,49.73,49.69,49.71,52285.0,37.5796,37.5872,37.5569,37.572,52285.0
2016-09-20 13:25:00,49.71,49.73,49.7,49.73,76988.0,37.572,37.5872,37.5645,37.5872,76988.0
2016-09-20 13:30:00,49.73,49.75,49.71,49.73,115449.0,37.5872,37.6023,37.572,37.5872,115449.0
2016-09-20 13:35:00,49.73,49.73,49.71,49.72,109236.0,37.5872,37.5872,37.572,37.5796,109236.0
2016-09-20 13:40:00,49.71,49.72,49.67,49.72,109435.0,37.572,37.5796,37.5418,37.5796,109435.0
2016-09-20 13:45:00,49.71,49.77,49.7,49.75,150461.0,37.572,37.6174,37.5645,37.6023,150461.0
2016-09-20 13:50:00,49.75,49.78,49.74,49.78,127857.0,37.6023,37.6249,37.5947,37.6249,127857.0
2016-09-20 13:55:00,49.78,49.81,49.76,49.8,47344.0,37.6249,37.6476,37.6098,37.6401,47344.0
2016-09-20 14:00:00,49.8,49.82,49.78,49.82,62069.0,37.6401,37.6552,37.6249,37.6552,62069.0
2016-09-20 14:05:00,49.82,49.83,49.79,49.8,54046.0,37.6552,37.6627,37.6325,37.6401,54046.0
2016-09-20 14:10:00,49.8,49.8,49.73,49.75,103532.0,37.6401,37.6401,37.5872,37.6023,103532.0
2016-09-20 14:15:00,49.75,49.75,49.69,49.71,115614.0,37.6023,37.6023,37.5569,37.572,115614.0
2016-09-20 14:20:00,49.72,49.72,49.66,49.66,181908.0,37.5796,37.5796,37.5342,37.5342,181908.0
2016-09-20 14:25:00,49.66,49.69,49.64,49.69,171090.0,37.5342,37.5569,37.5191,37.5569,171090.0
2016-09-20 14:30:00,49.68,49.72,49.67,49.72,95819.0,37.5494,37.5796,37.5418,37.5796,95819.0
2016-09-20 14:35:00,49.72,49.75,49.71,49.75,146703.0,37.5796,37.6023,37.572,37.6023,146703.0
2016-09-20 14:40:00,49.75,49.75,49.7,49.71,193824.0,37.6023,37.6023,37.5645,37.572,193824.0
2016-09-20 14:45:00,49.71,49.74,49.69,49.73,103023.0,37.572,37.5947,37.5569,37.5872,103023.0
2016-09-20 14:50:00,49.73,49.75,49.71,49.73,88128.0,37.5872,37.6023,37.572,37.5872,88128.0
2016-09-20 14:55:00,49.73,49.76,49.73,49.73,74782.0,37.5872,37.6098,37.5872,37.5872,74782.0
2016-09-20 15:00:00,49.73,49.74,49.71,49.72,92540.0,37.5872,37.5947,37.572,37.5796,92540.0
2016-09-20 15:05:00,49.72,49.72,49.69,49.7,103266.0,37.5796,37.5796,37.5569,37.5645,103266.0
2016-09-20 15:10:00,49.7,49.78,49.69,49.78,108031.0,37.5645,37.6249,37.5569,37.6249,108031.0
2016-09-20 15:15:00,49.78,49.78,49.74,49.76,47764.0,37.6249,37.6249,37.5947,37.6098,47764.0
2016-09-20 15:20:00,49.76,49.76,49.73,49.73,57528.0,37.6098,37.6098,37.5872,37.5872,57528.0
2016-09-20 15:25:00,49.73,49.76,49.72,49.73,68638.0,37.5872,37.6098,37.5796,37.5872,68638.0
2016-09-20 15:30:00,49.73,49.73,49.67,49.68,117742.0,37.5872,37.5872,37.5418,37.5494,117742.0
2016-09-20 15:35:00,49.68,49.72,49.66,49.72,127113.0,37.5494,37.5796,37.5342,37.5796,127113.0
2016-09-20 15:40:00,49.72,49.72,49.67,49.68,115400.0,37.5796,37.5796,37.5418,37.5494,115400.0
2016-09-20 15:45:00,49.68,49.7,49.67,49.67,129395.0,37.5494,37.5645,37.5418,37.5418,129395.0
2016-09-20 15:50:00,49.68,49.68,49.64,49.66,236387.0,37.5494,37.5494,37.5191,37.5342,236387.0
2016-09-20 15:55:00,49.66,49.68,49.63,49.63,1425990.0,37.5342,37.5494,37.5116,37.5116,1425990.0
2016-09-21 09:30:00,49.75,49.85,49.65,49.75,506898.0,37.6023,37.6778,37.5267,37.6023,506898.0
2016-09-21 09:35:00,49.75,49.82,49.75,49.79,153310.0,37.6023,37.6552,37.6023,37.6325,153310.0
2016-09-21 09:40:00,49.8,49.8,49.73,49.74,126815.0,37.6401,37.6401,37.5872,37.5947,126815.0
2016-09-21 09:45:00,49.74,49.8,49.74,49.79,79434.0,37.5947,37.6401,37.5947,37.6325,79434.0
2016-09-21 09:50:00,49.8,49.8,49.76,49.78,63281.0,37.6401,37.6401,37.6098,37.6249,63281.0
2016-09-21 09:55:00,49.78,49.8,49.76,49.79,141514.0,37.6249,37.6401,37.6098,37.6325,141514.0
2016-09-21 10:00:00,49.79,49.81,49.77,49.81,108872.0,37.6325,37.6476,37.6174,37.6476,108872.0
2016-09-21 10:05:00,49.82,49.84,49.78,49.8,143283.0,37.6552,37.6703,37.6249,37.6401,143283.0
2016-09-21 10:10:00,49.8,49.86,49.79,49.83,127109.0,37.6401,37.6854,37.6325,37.6627,127109.0
2016-09-21 10:15:00,49.83,49.83,49.8,49.81,47753.0,37.6627,37.6627,37.6401,37.6476,47753.0
2016-09-21 10:20:00,49.81,49.85,49.81,49.85,68020.0,37.6476,37.6778,37.6476,37.6778,68020.0
2016-09-21 10:25:00,49.85,49.86,49.82,49.83,70139.0,37.6778,37.6854,37.6552,37.6627,70139.0
2016-09-21 10:30:00,49.84,49.89,49.81,49.83,94112.0,37.6703,37.7081,37.6476,37.6627,94112.0
2016-09-21 10:35:00,49.83,49.87,49.83,49.84,81545.0,37.6627,37.693,37.6627,37.6703,81545.0
2016-09-21 10:40:00,49.84,49.85,49.81,49.83,77776.0,37.6703,37.6778,37.6476,37.6627,77776.0
2016-09-21 10:45:00,49.83,49.83,49.74,49.8,71065.0,37.6627,37.6627,37.5947,37.6401,71065.0
2016-09-21 10:50:00,49.8,49.82,49.79,49.8,50914.0,37.6401,37.6552,37.6325,37.6401,50914.0
2016-09-21 10:55:00,49.8,49.82,49.77,49.79,80166.0,37.6401,37.6552,37.6174,37.6325,80166.0
2016-09-21 11:00:00,49.8,49.81,49.78,49.79,70234.0,37.6401,37.6476,37.6249,37.6325,70234.0
2016-09-21 11:05:00,49.8,49.85,49.79,49.84,117140.0,37.6401,37.6778,37.6325,37.6703,117140.0
2016-09-21 11:10:00,49.83,49.83,49.8,49.82,31662.0,37.6627,37.6627,37.6401,37.6552,31662.0
2016-09-21 11:15:00,49.82,49.82,49.77,49.79,118133.0,37.6552,37.6552,37.6174,37.6325,118133.0
2016-09-21 11:20:00,49.79,49.79,49.77,49.77,42656.0,37.6325,37.6325,37.6174,37.6174,42656.0
2016-09-21 11:25:00,49.77,49.8,49.77,49.79,65079.0,37.6174,37.6401,37.6174,37.6325,65079.0
2016-09-21 11:30:00,49.79,49.8,49.77,49.78,74509.0,37.6325,37.6401,37.6174,37.6249,74509.0
2016-09-21 11:35:00,49.78,49.8,49.75,49.77,143774.0,37.6249,37.6401,37.6023,37.6174,143774.0
2016-09-21 11:40:00,49.77,49.77,49.73,49.75,168648.0,37.6174,37.6174,37.5872,37.6023,168648.0
2016-09-21 11:45:00,49.76,49.78,49.75,49.78,105987.0,37.6098,37.6249,37.6023,37.6249,105987.0
2016-09-21 11:50:00,49.78,49.82,49.77,49.81,79513.0,37.6249,37.6552,37.6174,37.6476,79513.0
2016-09-21 11:55:00,49.82,49.82,49.79,49.82,82447.0,37.6552,37.6552,37.6325,37.6552,82447.0
2016-09-21 12:00:00,49.81,49.83,49.79,49.83,93257.0,37.6476,37.6627,37.6325,37.6627,93257.0
2016-09-21 12:05:00,49.83,49.83,49.8,49.8,65625.0,37.6627,37.6627,37.6401,37.6401,65625.0
2016-09-21 12:10:00,49.8,49.8,49.76,49.76,35561.0,37.6401,37.6401,37.6098,37.6098,35561.0
2016-09-21 12:15:00,49.76,49.76,49.7,49.72,107947.0,37.6098,37.6098,37.5645,37.5796,107947.0
2016-09-21 12:20:00,49.72,49.75,49.72,49.72,65988.0,37.5796,37.6023,37.5796,37.5796,65988.0
2016-09-21 12:25:00,49.72,49.75,49.69,49.73,85852.0,37.5796,37.6023,37.5569,37.5872,85852.0
2016-09-21 12:30:00,49.73,49.73,49.67,49.68,42560.0,37.5872,37.5872,37.5418,37.5494,42560.0
2016-09-21 12:35:00,49.68,49.71,49.66,49.7,41642.0,37.5494,37.572,37.5342,37.5645,41642.0
2016-09-21 12:40:00,49.71,49.71,49.69,49.71,47231.0,37.572,37.572,37.5569,37.572,47231.0
2016-09-21 12:45:00,49.72,49.73,49.7,49.72,74585.0,37.5796,37.5872,37.5645,37.5796,74585.0
2016-09-21 12:50:00,49.72,49.75,49.7,49.74,267198.0,37.5796,37.6023,37.5645,37.5947,267198.0
2016-09-21 12:55:00,49.73,49.78,49.72,49.78,38891.0,37.5872,37.6249,37.5796,37.6249,38891.0
2016-09-21 13:00:00,49.77,49.78,49.74,49.75,44006.0,37.6174,37.6249,37.5947,37.6023,44006.0
2016-09-21 13:05:00,49.75,49.79,49.74,49.78,217438.0,37.6023,37.6325,37.5947,37.6249,217438.0
2016-09-21 13:10:00,49.79,49.79,49.76,49.79,37570.0,37.6325,37.6325,37.6098,37.6325,37570.0
2016-09-21 13:15:00,49.79,49.8,49.77,49.79,55640.0,37.6325,37.6401,37.6174,37.6325,55640.0
2016-09-21 13:20:00,49.79,49.8,49.76,49.77,76074.0,37.6325,37.6401,37.6098,37.6174,76074.0
2016-09-21 13:25:00,49.78,49.79,49.76,49.78,51718.0,37.6249,37.6325,37.6098,37.6249,51718.0
2016-09-21 13:30:00,49.78,49.81,49.77,49.8,160167.0,37.6249,37.6476,37.6174,37.6401,160167.0
2016-09-21 13:35:00,49.8,49.82,49.78,49.79,74863.0,37.6401,37.6552,37.6249,37.6325,74863.0
2016-09-21 13:40:00,49.8,49.84,49.79,49.83,133019.0,37.6401,37.6703,37.6325,37.6627,133019.0
2016-09-21 13:45:00,49.82,49.86,49.82,49.85,148835.0,37.6552,37.6854,37.6552,37.6778,148835.0
2016-09-21 13:50:00,49.85,49.85,49.82,49.82,92153.0,37.6778,37.6778,37.6552,37.6552,92153.0
2016-09-21 13:55:00,49.83,49.86,49.78,49.86,146339.0,37.6627,37.6854,37.6249,37.6854,146339.0
2016-09-21 14:00:00,49.89,50.03,49.78,49.86,580468.0,37.7081,37.8139,37.6249,37.6854,580468.0
2016-09-21 14:05:00,49.87,50.17,49.85,50.15,714311.0,37.693,37.9197,37.6778,37.9046,714311.0
2016-09-21 14:10:00,50.14,50.35,50.13,50.33,992777.0,37.897,38.0558,37.8895,38.0406,992777.0
2016-09-21 14:15:00,50.33,50.43,50.33,50.41,1308206.0,38.0406,38.1162,38.0406,38.1011,1308206.0
2016-09-21 14:20:00,50.41,50.41,50.29,50.31,968157.0,38.1011,38.1011,38.0104,38.0255,968157.0
2016-09-21 14:25:00,50.31,50.34,50.18,50.25,958426.0,38.0255,38.0482,37.9273,37.9802,958426.0
2016-09-21 14:30:00,50.25,50.27,50.16,50.18,312518.0,37.9802,37.9953,37.9122,37.9273,312518.0
2016-09-21 14:35:00,50.18,50.33,50.17,50.3,184968.0,37.9273,38.0406,37.9197,38.018,184968.0
2016-09-21 14:40:00,50.29,50.38,50.24,50.33,236826.0,38.0104,38.0784,37.9726,38.0406,236826.0
2016-09-21 14:45:00,50.34,50.4,50.29,50.33,489290.0,38.0482,38.0936,38.0104,38.0406,489290.0
2016-09-21 14:50:00,50.33,50.34,50.3,50.31,92930.0,38.0406,38.0482,38.018,38.0255,92930.0
2016-09-21 14:55:00,50.3,50.46,50.3,50.46,235871.0,38.018,38.1389,38.018,38.1389,235871.0
2016-09-21 15:00:00,50.45,50.45,50.35,50.42,172273.0,38.1313,38.1313,38.0558,38.1087,172273.0
2016-09-21 15:05:00,50.42,50.48,50.4,50.43,163154.0,38.1087,38.154,38.0936,38.1162,163154.0
2016-09-21 15:10:00,50.43,50.46,50.41,50.46,472084.0,38.1162,38.1389,38.1011,38.1389,472084.0
2016-09-21 15:15:00,50.46,50.56,50.46,50.5,623251.0,38.1389,38.2145,38.1389,38.1691,623251.0
2016-09-21 15:20:00,50.5,50.55,50.47,50.49,239571.0,38.1691,38.2069,38.1465,38.1616,239571.0
2016-09-21 15:25:00,50.49,50.51,50.47,50.48,160396.0,38.1616,38.1767,38.1465,38.154,160396.0
2016-09-21 15:30:00,50.49,50.61,50.48,50.58,239668.0,38.1616,38.2523,38.154,38.2296,239668.0
2016-09-21 15:35:00,50.58,50.61,50.56,50.58,181049.0,38.2296,38.2523,38.2145,38.2296,181049.0
2016-09-21 15:40:00,50.58,50.67,50.58,50.66,294508.0,38.2296,38.2976,38.2296,38.2901,294508.0
2016-09-21 15:45:00,50.67,50.7,50.66,50.7,324734.0,38.2976,38.3203,38.2901,38.3203,324734.0
2016-09-21 15:50:00,50.7,50.7,50.66,50.68,442708.0,38.3203,38.3203,38.2901,38.3052,442708.0
2016-09-21 15:55:00,50.69,50.71,50.66,50.68,837235.0,38.3127,38.3279,38.2901,38.3052,837235.0
2016-09-22 09:30:00,51.02,51.09,50.92,51.03,668402.0,38.5622,38.6151,38.4866,38.5697,668402.0
2016-09-22 09:35:00,51.03,51.06,50.88,50.91,267691.0,38.5697,38.5924,38.4563,38.479,267691.0
2016-09-22 09:40:00,50.91,50.93,50.83,50.9,353508.0,38.479,38.4941,38.4186,38.4715,353508.0
2016-09-22 09:45:00,50.9,50.97,50.9,50.95,211061.0,38.4715,38.5244,38.4715,38.5093,211061.0
2016-09-22 09:50:00,50.95,51.0,50.93,51.0,164725.0,38.5093,38.547,38.4941,38.547,164725.0
2016-09-22 09:55:00,50.99,51.02,50.93,50.95,124017.0,38.5395,38.5622,38.4941,38.5093,124017.0
2016-09-22 10:00:00,50.95,50.96,50.87,50.89,209436.0,38.5093,38.5168,38.4488,38.4639,209436.0
2016-09-22 10:05:00,50.9,50.92,50.82,50.83,99697.0,38.4715,38.4866,38.411,38.4186,99697.0
2016-09-22 10:10:00,50.83,50.89,50.8,50.87,149339.0,38.4186,38.4639,38.3959,38.4488,149339.0
2016-09-22 10:15:00,50.88,50.9,50.86,50.87,70643.0,38.4563,38.4715,38.4412,38.4488,70643.0
2016-09-22 10:20:00,50.86,50.89,50.86,50.86,54638.0,38.4412,38.4639,38.4412,38.4412,54638.0
2016-09-22 10:25:00,50.87,50.89,50.86,50.87,53761.0,38.4488,38.4639,38.4412,38.4488,53761.0
2016-09-22 10:30:00,50.87,50.95,50.86,50.94,94714.0,38.4488,38.5093,38.4412,38.5017,94714.0
2016-09-22 10:35:00,50.94,50.95,50.89,50.93,73112.0,38.5017,38.5093,38.4639,38.4941,73112.0
2016-09-22 10:40:00,50.94,50.94,50.89,50.9,67066.0,38.5017,38.5017,38.4639,38.4715,67066.0
2016-09-22 10:45:00,50.9,50.95,50.9,50.94,36993.0,38.4715,38.5093,38.4715,38.5017,36993.0
2016-09-22 10:50:00,50.94,51.01,50.93,51.01,212510.0,38.5017,38.5546,38.4941,38.5546,212510.0
2016-09-22 10:55:00,51.0,51.05,51.0,51.01,156070.0,38.547,38.5848,38.547,38.5546,156070.0
2016-09-22 11:00:00,51.0,51.0,50.89,50.9,95286.0,38.547,38.547,38.4639,38.4715,95286.0
2016-09-22 11:05:00,50.91,50.91,50.8,50.83,100951.0,38.479,38.479,38.3959,38.4186,100951.0
2016-09-22 11:10:00,50.83,50.84,50.78,50.8,383666.0,38.4186,38.4261,38.3808,38.3959,383666.0
2016-09-22 11:15:00,50.79,50.8,50.74,50.75,52309.0,38.3883,38.3959,38.3505,38.3581,52309.0
2016-09-22 11:20:00,50.75,50.77,50.67,50.68,336345.0,38.3581,38.3732,38.2976,38.3052,336345.0
2016-09-22 11:25:00,50.68,50.69,50.61,50.63,691704.0,38.3052,38.3127,38.2523,38.2674,691704.0
2016-09-22 11:30:00,50.63,50.76,50.62,50.76,404167.0,38.2674,38.3656,38.2598,38.3656,404167.0
2016-09-22 11:35:00,50.76,50.78,50.74,50.75,120516.0,38.3656,38.3808,38.3505,38.3581,120516.0
2016-09-22 11:40:00,50.75,50.75,50.69,50.72,115833.0,38.3581,38.3581,38.3127,38.3354,115833.0
2016-09-22 11:45:00,50.71,50.78,50.7,50.77,108007.0,38.3279,38.3808,38.3203,38.3732,108007.0
2016-09-22 11:50:00,50.77,50.8,50.76,50.8,158972.0,38.3732,38.3959,38.3656,38.3959,158972.0
2016-09-22 11:55:00,50.79,50.81,50.78,50.81,88910.0,38.3883,38.4034,38.3808,38.4034,88910.0
2016-09-22 12:00:00,50.81,50.86,50.8,50.84,114225.0,38.4034,38.4412,38.3959,38.4261,114225.0
2016-09-22 12:05:00,50.84,50.84,50.79,50.82,105555.0,38.4261,38.4261,38.3883,38.411,105555.0
2016-09-22 12:10:00,50.82,50.83,50.79,50.83,187862.0,38.411,38.4186,38.3883,38.4186,187862.0
2016-09-22 12:15:00,50.83,50.84,50.79,50.79,51380.0,38.4186,38.4261,38.3883,38.3883,51380.0
2016-09-22 12:20:00,50.8,50.8,50.74,50.78,92648.0,38.3959,38.3959,38.3505,38.3808,92648.0
2016-09-22 12:25:00,50.78,50.83,50.76,50.82,117135.0,38.3808,38.4186,38.3656,38.411,117135.0
2016-09-22 12:30:00,50.82,50.85,50.79,50.82,38985.0,38.411,38.4337,38.3883,38.411,38985.0
2016-09-22 12:35:00,50.82,50.84,50.79,50.8,46133.0,38.411,38.4261,38.3883,38.3959,46133.0
2016-09-22 12:40:00,50.8,50.82,50.76,50.82,30672.0,38.3959,38.411,38.3656,38.411,30672.0
2016-09-22 12:45:00,50.81,50.84,50.79,50.79,47161.0,38.4034,38.4261,38.3883,38.3883,47161.0
2016-09-22 12:50:00,50.79,50.81,50.78,50.8,85017.0,38.3883,38.4034,38.3808,38.3959,85017.0
2016-09-22 12:55:00,50.8,50.84,50.75,50.84,297413.0,38.3959,38.4261,38.3581,38.4261,297413.0
2016-09-22 13:00:00,50.84,50.89,50.83,50.87,146958.0,38.4261,38.4639,38.4186,38.4488,146958.0
2016-09-22 13:05:00,50.87,50.92,50.87,50.9,89676.0,38.4488,38.4866,38.4488,38.4715,89676.0
2016-09-22 13:10:00,50.91,50.91,50.85,50.89,53093.0,38.479,38.479,38.4337,38.4639,53093.0
2016-09-22 13:15:00,50.89,50.9,50.87,50.9,27482.0,38.4639,38.4715,38.4488,38.4715,27482.0
2016-09-22 13:20:00,50.9,50.92,50.89,50.92,29571.0,38.4715,38.4866,38.4639,38.4866,29571.0
2016-09-22 13:25:00,50.92,50.95,50.91,50.93,57491.0,38.4866,38.5093,38.479,38.4941,57491.0
2016-09-22 13:30:00,50.93,50.95,50.91,50.95,28755.0,38.4941,38.5093,38.479,38.5093,28755.0
2016-09-22 13:35:00,50.95,51.0,50.94,50.97,64334.0,38.5093,38.547,38.5017,38.5244,64334.0
2016-09-22 13:40:00,50.97,50.97,50.95,50.96,42831.0,38.5244,38.5244,38.5093,38.5168,42831.0
2016-09-22 13:45:00,50.97,50.97,50.88,50.91,118518.0,38.5244,38.5244,38.4563,38.479,118518.0
2016-09-22 13:50:00,50.92,50.96,50.92,50.95,53814.0,38.4866,38.5168,38.4866,38.5093,53814.0
2016-09-22 13:55:00,50.96,50.99,50.95,50.99,48052.0,38.5168,38.5395,38.5093,38.5395,48052.0
2016-09-22 14:00:00,50.99,50.99,50.95,50.96,63373.0,38.5395,38.5395,38.5093,38.5168,63373.0
2016-09-22 14:05:00,50.97,50.97,50.91,50.91,81635.0,38.5244,38.5244,38.479,38.479,81635.0
2016-09-22 14:10:00,50.91,50.93,50.81,50.81,87457.0,38.479,38.4941,38.4034,38.4034,87457.0
2016-09-22 14:15:00,50.8,50.84,50.77,50.79,170700.0,38.3959,38.4261,38.3732,38.3883,170700.0
2016-09-22 14:20:00,50.79,50.81,50.77,50.78,62274.0,38.3883,38.4034,38.3732,38.3808,62274.0
2016-09-22 14:25:00,50.79,50.85,50.78,50.82,42163.0,38.3883,38.4337,38.3808,38.411,42163.0
2016-09-22 14:30:00,50.82,50.85,50.78,50.79,41971.0,38.411,38.4337,38.3808,38.3883,41971.0
2016-09-22 14:35:00,50.78,50.86,50.77,50.86,72474.0,38.3808,38.4412,38.3732,38.4412,72474.0
2016-09-22 14:40:00,50.86,50.86,50.81,50.84,45187.0,38.4412,38.4412,38.4034,38.4261,45187.0
2016-09-22 14:45:00,50.84,50.87,50.81,50.85,52056.0,38.4261,38.4488,38.4034,38.4337,52056.0
2016-09-22 14:50:00,50.85,50.93,50.84,50.92,52191.0,38.4337,38.4941,38.4261,38.4866,52191.0
2016-09-22 14:55:00,50.92,50.94,50.9,50.94,36058.0,38.4866,38.5017,38.4715,38.5017,36058.0
2016-09-22 15:00:00,50.93,50.98,50.92,50.95,93287.0,38.4941,38.5319,38.4866,38.5093,93287.0
2016-09-22 15:05:00,50.96,50.96,50.94,50.94,27486.0,38.5168,38.5168,38.5017,38.5017,27486.0
2016-09-22 15:10:00,50.95,50.98,50.93,50.98,153205.0,38.5093,38.5319,38.4941,38.5319,153205.0
2016-09-22 15:15:00,50.98,50.99,50.96,50.98,45370.0,38.5319,38.5395,38.5168,38.5319,45370.0
2016-09-22 15:20:00,50.98,51.0,50.96,50.96,168473.0,38.5319,38.547,38.5168,38.5168,168473.0
2016-09-22 15:25:00,50.96,50.97,50.94,50.95,100790.0,38.5168,38.5244,38.5017,38.5093,100790.0
2016-09-22 15:30:00,50.96,51.01,50.95,51.01,119964.0,38.5168,38.5546,38.5093,38.5546,119964.0
2016-09-22 15:35:00,51.01,51.04,51.0,51.01,156934.0,38.5546,38.5773,38.547,38.5546,156934.0
2016-09-22 15:40:00,51.01,51.02,50.96,51.02,220667.0,38.5546,38.5622,38.5168,38.5622,220667.0
2016-09-22 15:45:00,51.02,51.03,50.97,50.98,250577.0,38.5622,38.5697,38.5244,38.5319,250577.0
2016-09-22 15:50:00,50.98,51.0,50.96,51.0,187755.0,38.5319,38.547,38.5168,38.547,187755.0
2016-09-22 15:55:00,51.0,51.0,50.96,50.97,622456.0,38.547,38.547,38.5168,38.5244,622456.0
2016-09-23 09:30:00,50.83,50.88,50.7,50.72,422386.0,38.4186,38.4563,38.3203,38.3354,422386.0
2016-09-23 09:35:00,50.71,50.75,50.61,50.66,368248.0,38.3279,38.3581,38.2523,38.2901,368248.0
2016-09-23 09:40:00,50.66,50.77,50.59,50.75,529666.0,38.2901,38.3732,38.2372,38.3581,529666.0
2016-09-23 09:45:00,50.75,50.79,50.71,50.73,117098.0,38.3581,38.3883,38.3279,38.343,117098.0
2016-09-23 09:50:00,50.73,50.77,50.72,50.74,112991.0,38.343,38.3732,38.3354,38.3505,112991.0
2016-09-23 09:55:00,50.73,50.79,50.73,50.74,104574.0,38.343,38.3883,38.343,38.3505,104574.0
2016-09-23 10:00:00,50.75,50.85,50.75,50.85,137953.0,38.3581,38.4337,38.3581,38.4337,137953.0
2016-09-23 10:05:00,50.85,50.85,50.76,50.79,139282.0,38.4337,38.4337,38.3656,38.3883,139282.0
2016-09-23 10:10:00,50.79,50.84,50.79,50.82,107926.0,38.3883,38.4261,38.3883,38.411,107926.0
2016-09-23 10:15:00,50.82,50.89,50.82,50.87,141296.0,38.411,38.4639,38.411,38.4488,141296.0
2016-09-23 10:20:00,50.86,50.97,50.86,50.96,76018.0,38.4412,38.5244,38.4412,38.5168,76018.0
2016-09-23 10:25:00,50.95,50.97,50.94,50.95,69475.0,38.5093,38.5244,38.5017,38.5093,69475.0
2016-09-23 10:30:00,50.96,50.97,50.92,50.96,61680.0,38.5168,38.5244,38.4866,38.5168,61680.0
2016-09-23 10:35:00,50.97,51.06,50.96,51.03,121391.0,38.5244,38.5924,38.5168,38.5697,121391.0
2016-09-23 10:40:00,51.02,51.07,51.01,51.07,127152.0,38.5622,38.6,38.5546,38.6,127152.0
2016-09-23 10:45:00,51.06,51.08,51.02,51.06,105283.0,38.5924,38.6075,38.5622,38.5924,105283.0
2016-09-23 10:50:00,51.06,51.06,51.04,51.05,45214.0,38.5924,38.5924,38.5773,38.5848,45214.0
2016-09-23 10:55:00,51.05,51.08,51.04,51.04,56471.0,38.5848,38.6075,38.5773,38.5773,56471.0
2016-09-23 11:00:00,51.03,51.04,50.91,50.92,353818.0,38.5697,38.5773,38.479,38.4866,353818.0
2016-09-23 11:05:00,50.92,50.92,50.87,50.9,82077.0,38.4866,38.4866,38.4488,38.4715,82077.0
2016-09-23 11:10:00,50.89,50.91,50.85,50.87,41158.0,38.4639,38.479,38.4337,38.4488,41158.0
2016-09-23 11:15:00,50.86,50.93,50.86,50.93,61630.0,38.4412,38.4941,38.4412,38.4941,61630.0
2016-09-23 11:20:00,50.92,50.92,50.87,50.9,89255.0,38.4866,38.4866,38.4488,38.4715,89255.0
2016-09-23 11:25:00,50.89,50.89,50.83,50.88,38169.0,38.4639,38.4639,38.4186,38.4563,38169.0
2016-09-23 11:30:00,50.88,50.93,50.88,50.91,68800.0,38.4563,38.4941,38.4563,38.479,68800.0
2016-09-23 11:35:00,50.9,50.93,50.88,50.91,76566.0,38.4715,38.4941,38.4563,38.479,76566.0
2016-09-23 11:40:00,50.91,50.92,50.89,50.9,44658.0,38.479,38.4866,38.4639,38.4715,44658.0
2016-09-23 11:45:00,50.89,50.9,50.86,50.86,48776.0,38.4639,38.4715,38.4412,38.4412,48776.0
2016-09-23 11:50:00,50.86,50.88,50.84,50.87,40480.0,38.4412,38.4563,38.4261,38.4488,40480.0
2016-09-23 11:55:00,50.87,50.88,50.82,50.86,119894.0,38.4488,38.4563,38.411,38.4412,119894.0
2016-09-23 12:00:00,50.85,50.91,50.85,50.91,64010.0,38.4337,38.479,38.4337,38.479,64010.0
2016-09-23 12:05:00,50.91,50.98,50.9,50.98,75621.0,38.479,38.5319,38.4715,38.5319,75621.0
2016-09-23 12:10:00,50.97,50.98,50.94,50.95,89616.0,38.5244,38.5319,38.5017,38.5093,89616.0
2016-09-23 12:15:00,50.95,50.97,50.93,50.94,44458.0,38.5093,38.5244,38.4941,38.5017,44458.0
2016-09-23 12:20:00,50.94,50.98,50.94,50.98,39849.0,38.5017,38.5319,38.5017,38.5319,39849.0
2016-09-23 12:25:00,50.98,50.98,50.96,50.98,50798.0,38.5319,38.5319,38.5168,38.5319,50798.0
2016-09-23 12:30:00,50.98,50.99,50.96,50.98,84925.0,38.5319,38.5395,38.5168,38.5319,84925.0
2016-09-23 12:35:00,50.98,50.98,50.95,50.97,100683.0,38.5319,38.5319,38.5093,38.5244,100683.0
2016-09-23 12:40:00,50.97,51.04,50.97,51.02,285628.0,38.5244,38.5773,38.5244,38.5622,285628.0
2016-09-23 12:45:00,51.01,51.03,50.98,51.03,91882.0,38.5546,38.5697,38.5319,38.5697,91882.0
2016-09-23 12:50:00,51.03,51.06,50.98,50.99,123025.0,38.5697,38.5924,38.5319,38.5395,123025.0
2016-09-23 12:55:00,50.99,51.01,50.98,51.0,31094.0,38.5395,38.5546,38.5319,38.547,31094.0
2016-09-23 13:00:00,51.0,51.0,50.94,50.95,69588.0,38.547,38.547,38.5017,38.5093,69588.0
2016-09-23 13:05:00,50.95,50.96,50.92,50.94,46401.0,38.5093,38.5168,38.4866,38.5017,46401.0
2016-09-23 13:10:00,50.94,50.95,50.91,50.93,95380.0,38.5017,38.5093,38.479,38.4941,95380.0
2016-09-23 13:15:00,50.94,50.96,50.91,50.96,217611.0,38.5017,38.5168,38.479,38.5168,217611.0
2016-09-23 13:20:00,50.96,50.96,50.93,50.93,52421.0,38.5168,38.5168,38.4941,38.4941,52421.0
2016-09-23 13:25:00,50.93,50.94,50.88,50.89,140380.0,38.4941,38.5017,38.4563,38.4639,140380.0
2016-09-23 13:30:00,50.9,50.91,50.88,50.89,116037.0,38.4715,38.479,38.4563,38.4639,116037.0
2016-09-23 13:35:00,50.89,50.9,50.86,50.89,84738.0,38.4639,38.4715,38.4412,38.4639,84738.0
2016-09-23 13:40:00,50.89,50.94,50.88,50.94,118383.0,38.4639,38.5017,38.4563,38.5017,118383.0
2016-09-23 13:45:00,50.93,50.95,50.92,50.93,51585.0,38.4941,38.5093,38.4866,38.4941,51585.0
2016-09-23 13:50:00,50.93,50.93,50.89,50.92,76800.0,38.4941,38.4941,38.4639,38.4866,76800.0
2016-09-23 13:55:00,50.92,50.99,50.91,50.97,89424.0,38.4866,38.5395,38.479,38.5244,89424.0
2016-09-23 14:00:00,50.97,51.0,50.95,50.99,107532.0,38.5244,38.547,38.5093,38.5395,107532.0
2016-09-23 14:05:00,50.99,51.01,50.98,50.99,43723.0,38.5395,38.5546,38.5319,38.5395,43723.0
2016-09-23 14:10:00,50.98,51.0,50.94,51.0,78343.0,38.5319,38.547,38.5017,38.547,78343.0
2016-09-23 14:15:00,50.99,51.01,50.96,50.97,68940.0,38.5395,38.5546,38.5168,38.5244,68940.0
2016-09-23 14:20:00,50.97,50.97,50.95,50.97,32474.0,38.5244,38.5244,38.5093,38.5244,32474.0
2016-09-23 14:25:00,50.98,51.0,50.97,50.99,26090.0,38.5319,38.547,38.5244,38.5395,26090.0
2016-09-23 14:30:00,50.99,51.02,50.97,51.01,111891.0,38.5395,38.5622,38.5244,38.5546,111891.0
2016-09-23 14:35:00,51.0,51.0,50.96,50.97,83495.0,38.547,38.547,38.5168,38.5244,83495.0
2016-09-23 14:40:00,50.97,50.99,50.96,50.97,66023.0,38.5244,38.5395,38.5168,38.5244,66023.0
2016-09-23 14:45:00,50.96,51.0,50.96,51.0,38718.0,38.5168,38.547,38.5168,38.547,38718.0
2016-09-23 14:50:00,51.0,51.02,50.98,51.01,63099.0,38.547,38.5622,38.5319,38.5546,63099.0
2016-09-23 14:55:00,51.0,51.02,50.99,51.01,56373.0,38.547,38.5622,38.5395,38.5546,56373.0
2016-09-23 15:00:00,51.01,51.03,51.0,51.01,93622.0,38.5546,38.5697,38.547,38.5546,93622.0
2016-09-23 15:05:00,51.01,51.04,51.0,51.01,158093.0,38.5546,38.5773,38.547,38.5546,158093.0
2016-09-23 15:10:00,51.02,51.02,50.97,50.98,120561.0,38.5622,38.5622,38.5244,38.5319,120561.0
2016-09-23 15:15:00,50.98,50.99,50.94,50.97,94623.0,38.5319,38.5395,38.5017,38.5244,94623.0
2016-09-23 15:20:00,50.96,50.97,50.93,50.97,160135.0,38.5168,38.5244,38.4941,38.5244,160135.0
2016-09-23 15:25:00,50.97,51.0,50.95,51.0,61993.0,38.5244,38.547,38.5093,38.547,61993.0
2016-09-23 15:30:00,51.01,51.05,51.0,51.03,160582.0,38.5546,38.5848,38.547,38.5697,160582.0
2016-09-23 15:35:00,51.02,51.03,50.93,50.94,150352.0,38.5622,38.5697,38.4941,38.5017,150352.0
2016-09-23 15:40:00,50.93,50.95,50.91,50.93,256512.0,38.4941,38.5093,38.479,38.4941,256512.0
2016-09-23 15:45:00,50.92,50.94,50.89,50.93,168557.0,38.4866,38.5017,38.4639,38.4941,168557.0
2016-09-23 15:50:00,50.93,51.0,50.92,50.98,406730.0,38.4941,38.547,38.4866,38.5319,406730.0
2016-09-23 15:55:00,50.98,50.99,50.91,50.91,512724.0,38.5319,38.5395,38.479,38.479,512724.0
2016-09-26 09:30:00,50.94,50.94,50.69,50.74,330308.0,38.5017,38.5017,38.3127,38.3505,330308.0
2016-09-26 09:35:00,50.75,50.98,50.75,50.9,319833.0,38.3581,38.5319,38.3581,38.4715,319833.0
2016-09-26 09:40:00,50.89,50.93,50.8,50.83,194635.0,38.4639,38.4941,38.3959,38.4186,194635.0
2016-09-26 09:45:00,50.83,50.89,50.82,50.86,146520.0,38.4186,38.4639,38.411,38.4412,146520.0
2016-09-26 09:50:00,50.86,50.89,50.78,50.79,109863.0,38.4412,38.4639,38.3808,38.3883,109863.0
2016-09-26 09:55:00,50.78,50.88,50.76,50.87,315884.0,38.3808,38.4563,38.3656,38.4488,315884.0
2016-09-26 10:00:00,50.87,50.92,50.84,50.87,134695.0,38.4488,38.4866,38.4261,38.4488,134695.0
2016-09-26 10:05:00,50.88,50.91,50.86,50.87,61651.0,38.4563,38.479,38.4412,38.4488,61651.0
2016-09-26 10:10:00,50.87,50.88,50.83,50.87,47835.0,38.4488,38.4563,38.4186,38.4488,47835.0
2016-09-26 10:15:00,50.88,50.89,50.79,50.81,115354.0,38.4563,38.4639,38.3883,38.4034,115354.0
2016-09-26 10:20:00,50.81,50.83,50.78,50.8,42802.0,38.4034,38.4186,38.3808,38.3959,42802.0
2016-09-26 10:25:00,50.8,50.81,50.73,50.74,77319.0,38.3959,38.4034,38.343,38.3505,77319.0
2016-09-26 10:30:00,50.75,50.76,50.74,50.75,18201.0,38.3581,38.3656,38.3505,38.3581,18201.0
2016-09-26 10:35:00,50.76,50.81,50.75,50.78,70458.0,38.3656,38.4034,38.3581,38.3808,70458.0
2016-09-26 10:40:00,50.79,50.79,50.74,50.79,175462.0,38.3883,38.3883,38.3505,38.3883,175462.0
2016-09-26 10:45:00,50.78,50.84,50.78,50.81,106450.0,38.3808,38.4261,38.3808,38.4034,106450.0
2016-09-26 10:50:00,50.82,50.83,50.76,50.77,33100.0,38.411,38.4186,38.3656,38.3732,33100.0
2016-09-26 10:55:00,50.77,50.84,50.76,50.78,49027.0,38.3732,38.4261,38.3656,38.3808,49027.0
2016-09-26 11:00:00,50.77,50.79,50.74,50.75,25222.0,38.3732,38.3883,38.3505,38.3581,25222.0
2016-09-26 11:05:00,50.76,50.76,50.72,50.74,37276.0,38.3656,38.3656,38.3354,38.3505,37276.0
2016-09-26 11:10:00,50.74,50.76,50.72,50.72,49641.0,38.3505,38.3656,38.3354,38.3354,49641.0
2016-09-26 11:15:00,50.73,50.73,50.69,50.72,97499.0,38.343,38.343,38.3127,38.3354,97499.0
2016-09-26 11:20:00,50.72,50.74,50.64,50.65,148486.0,38.3354,38.3505,38.275,38.2825,148486.0
2016-09-26 11:25:00,50.66,50.7,50.64,50.66,126052.0,38.2901,38.3203,38.275,38.2901,126052.0
2016-09-26 11:30:00,50.66,50.74,50.65,50.72,234594.0,38.2901,38.3505,38.2825,38.3354,234594.0
2016-09-26 11:35:00,50.72,50.79,50.72,50.79,68497.0,38.3354,38.3883,38.3354,38.3883,68497.0
2016-09-26 11:40:00,50.8,50.83,50.77,50.82,72520.0,38.3959,38.4186,38.3732,38.411,72520.0
2016-09-26 11:45:00,50.82,50.84,50.8,50.82,206315.0,38.411,38.4261,38.3959,38.411,206315.0
2016-09-26 11:50:00,50.83,50.83,50.79,50.8,51746.0,38.4186,38.4186,38.3883,38.3959,51746.0
2016-09-26 11:55:00,50.8,50.86,50.8,50.84,82427.0,38.3959,38.4412,38.3959,38.4261,82427.0
2016-09-26 12:00:00,50.85,50.85,50.81,50.83,42100.0,38.4337,38.4337,38.4034,38.4186,42100.0
2016-09-26 12:05:00,50.83,50.85,50.81,50.83,141435.0,38.4186,38.4337,38.4034,38.4186,141435.0
2016-09-26 12:10:00,50.83,50.85,50.79,50.84,66887.0,38.4186,38.4337,38.3883,38.4261,66887.0
2016-09-26 12:15:00,50.84,50.87,50.83,50.85,74598.0,38.4261,38.4488,38.4186,38.4337,74598.0
2016-09-26 12:20:00,50.85,50.94,50.85,50.94,103468.0,38.4337,38.5017,38.4337,38.5017,103468.0
2016-09-26 12:25:00,50.94,50.94,50.89,50.92,34355.0,38.5017,38.5017,38.4639,38.4866,34355.0
2016-09-26 12:30:00,50.92,50.95,50.91,50.95,173975.0,38.4866,38.5093,38.479,38.5093,173975.0
2016-09-26 12:35:00,50.95,50.98,50.92,50.94,60749.0,38.5093,38.5319,38.4866,38.5017,60749.0
2016-09-26 12:40:00,50.93,50.98,50.9,50.98,30648.0,38.4941,38.5319,38.4715,38.5319,30648.0
2016-09-26 12:45:00,50.97,50.98,50.94,50.97,80617.0,38.5244,38.5319,38.5017,38.5244,80617.0
2016-09-26 12:50:00,50.97,50.99,50.95,50.98,95897.0,38.5244,38.5395,38.5093,38.5319,95897.0
2016-09-26 12:55:00,50.99,51.02,50.97,50.98,39698.0,38.5395,38.5622,38.5244,38.5319,39698.0
2016-09-26 13:00:00,50.98,50.99,50.96,50.97,35162.0,38.5319,38.5395,38.5168,38.5244,35162.0
2016-09-26 13:05:00,50.97,50.98,50.92,50.93,62398.0,38.5244,38.5319,38.4866,38.4941,62398.0
2016-09-26 13:10:00,50.94,50.96,50.92,50.95,33843.0,38.5017,38.5168,38.4866,38.5093,33843.0
2016-09-26 13:15:00,50.95,50.96,50.92,50.93,62339.0,38.5093,38.5168,38.4866,38.4941,62339.0
2016-09-26 13:20:00,50.93,50.94,50.9,50.91,27937.0,38.4941,38.5017,38.4715,38.479,27937.0
2016-09-26 13:25:00,50.91,50.91,50.86,50.88,54864.0,38.479,38.479,38.4412,38.4563,54864.0
2016-09-26 13:30:00,50.87,50.9,50.86,50.9,117100.0,38.4488,38.4715,38.4412,38.4715,117100.0
2016-09-26 13:35:00,50.9,50.9,50.84,50.85,79908.0,38.4715,38.4715,38.4261,38.4337,79908.0
2016-09-26 13:40:00,50.85,50.87,50.83,50.87,38976.0,38.4337,38.4488,38.4186,38.4488,38976.0
2016-09-26 13:45:00,50.87,50.88,50.86,50.87,16784.0,38.4488,38.4563,38.4412,38.4488,16784.0
2016-09-26 13:50:00,50.87,50.93,50.87,50.92,211804.0,38.4488,38.4941,38.4488,38.4866,211804.0
2016-09-26 13:55:00,50.92,50.94,50.91,50.92,50157.0,38.4866,38.5017,38.479,38.4866,50157.0
2016-09-26 14:00:00,50.92,50.95,50.91,50.92,47522.0,38.4866,38.5093,38.479,38.4866,47522.0
2016-09-26 14:05:00,50.92,50.93,50.87,50.87,35769.0,38.4866,38.4941,38.4488,38.4488,35769.0
2016-09-26 14:10:00,50.87,50.88,50.84,50.85,70570.0,38.4488,38.4563,38.4261,38.4337,70570.0
2016-09-26 14:15:00,50.84,50.87,50.83,50.87,50181.0,38.4261,38.4488,38.4186,38.4488,50181.0
2016-09-26 14:20:00,50.87,50.87,50.83,50.85,44585.0,38.4488,38.4488,38.4186,38.4337,44585.0
2016-09-26 14:25:00,50.86,50.87,50.84,50.87,95565.0,38.4412,38.4488,38.4261,38.4488,95565.0
2016-09-26 14:30:00,50.87,50.88,50.84,50.86,26445.0,38.4488,38.4563,38.4261,38.4412,26445.0
2016-09-26 14:35:00,50.86,50.86,50.79,50.8,32193.0,38.4412,38.4412,38.3883,38.3959,32193.0
2016-09-26 14:40:00,50.8,50.82,50.79,50.8,24609.0,38.3959,38.411,38.3883,38.3959,24609.0
2016-09-26 14:45:00,50.8,50.83,50.78,50.83,42894.0,38.3959,38.4186,38.3808,38.4186,42894.0
2016-09-26 14:50:00,50.83,50.85,50.82,50.83,109646.0,38.4186,38.4337,38.411,38.4186,109646.0
2016-09-26 14:55:00,50.83,50.86,50.83,50.84,41382.0,38.4186,38.4412,38.4186,38.4261,41382.0
2016-09-26 15:00:00,50.83,50.85,50.81,50.84,48888.0,38.4186,38.4337,38.4034,38.4261,48888.0
2016-09-26 15:05:00,50.84,50.89,50.83,50.85,36284.0,38.4261,38.4639,38.4186,38.4337,36284.0
2016-09-26 15:10:00,50.86,50.86,50.83,50.84,40406.0,38.4412,38.4412,38.4186,38.4261,40406.0
2016-09-26 15:15:00,50.84,50.84,50.79,50.8,42690.0,38.4261,38.4261,38.3883,38.3959,42690.0
2016-09-26 15:20:00,50.8,50.83,50.79,50.83,65504.0,38.3959,38.4186,38.3883,38.4186,65504.0
2016-09-26 15:25:00,50.83,50.87,50.82,50.85,41528.0,38.4186,38.4488,38.411,38.4337,41528.0
2016-09-26 15:30:00,50.85,50.9,50.84,50.86,93760.0,38.4337,38.4715,38.4261,38.4412,93760.0
2016-09-26 15:35:00,50.86,50.87,50.79,50.84,315477.0,38.4412,38.4488,38.3883,38.4261,315477.0
2016-09-26 15:40:00,50.84,50.86,50.78,50.8,197761.0,38.4261,38.4412,38.3808,38.3959,197761.0
2016-09-26 15:45:00,50.79,50.85,50.77,50.85,355529.0,38.3883,38.4337,38.3732,38.4337,355529.0
2016-09-26 15:50:00,50.85,50.86,50.8,50.81,258381.0,38.4337,38.4412,38.3959,38.4034,258381.0
2016-09-26 15:55:00,50.81,50.85,50.78,50.81,391713.0,38.4034,38.4337,38.3808,38.4034,391713.0
2016-09-27 09:30:00,50.92,51.23,50.92,51.19,467304.0,38.4866,38.7209,38.4866,38.6907,467304.0
2016-09-27 09:35:00,51.19,51.2,50.96,50.97,219728.0,38.6907,38.6982,38.5168,38.5244,219728.0
2016-09-27 09:40:00,50.98,51.05,50.95,50.95,184951.0,38.5319,38.5848,38.5093,38.5093,184951.0
2016-09-27 09:45:00,50.95,50.96,50.81,50.81,157510.0,38.5093,38.5168,38.4034,38.4034,157510.0
2016-09-27 09:50:00,50.8,50.91,50.79,50.87,250345.0,38.3959,38.479,38.3883,38.4488,250345.0
2016-09-27 09:55:00,50.87,50.87,50.77,50.77,195916.0,38.4488,38.4488,38.3732,38.3732,195916.0
2016-09-27 10:00:00,50.77,50.78,50.72,50.72,178512.0,38.3732,38.3808,38.3354,38.3354,178512.0
2016-09-27 10:05:00,50.73,50.73,50.66,50.68,129943.0,38.343,38.343,38.2901,38.3052,129943.0
2016-09-27 10:10:00,50.69,50.74,50.67,50.69,251122.0,38.3127,38.3505,38.2976,38.3127,251122.0
2016-09-27 10:15:00,50.69,50.75,50.66,50.72,135087.0,38.3127,38.3581,38.2901,38.3354,135087.0
2016-09-27 10:20:00,50.73,50.83,50.73,50.8,231441.0,38.343,38.4186,38.343,38.3959,231441.0
2016-09-27 10:25:00,50.79,50.81,50.75,50.81,52902.0,38.3883,38.4034,38.3581,38.4034,52902.0
2016-09-27 10:30:00,50.82,50.83,50.71,50.76,186281.0,38.411,38.4186,38.3279,38.3656,186281.0
2016-09-27 10:35:00,50.76,50.78,50.74,50.77,43354.0,38.3656,38.3808,38.3505,38.3732,43354.0
2016-09-27 10:40:00,50.77,50.79,50.74,50.77,57895.0,38.3732,38.3883,38.3505,38.3732,57895.0
2016-09-27 10:45:00,50.76,50.77,50.7,50.71,45074.0,38.3656,38.3732,38.3203,38.3279,45074.0
2016-09-27 10:50:00,50.71,50.75,50.7,50.71,39177.0,38.3279,38.3581,38.3203,38.3279,39177.0
2016-09-27 10:55:00,50.71,50.73,50.65,50.67,145911.0,38.3279,38.343,38.2825,38.2976,145911.0
2016-09-27 11:00:00,50.67,50.78,50.67,50.74,369470.0,38.2976,38.3808,38.2976,38.3505,369470.0
2016-09-27 11:05:00,50.74,50.79,50.72,50.73,189619.0,38.3505,38.3883,38.3354,38.343,189619.0
2016-09-27 11:10:00,50.73,50.75,50.67,50.67,114933.0,38.343,38.3581,38.2976,38.2976,114933.0
2016-09-27 11:15:00,50.67,50.68,50.64,50.65,121067.0,38.2976,38.3052,38.275,38.2825,121067.0
2016-09-27 11:20:00,50.66,50.67,50.6,50.63,145452.0,38.2901,38.2976,38.2447,38.2674,145452.0
2016-09-27 11:25:00,50.63,50.63,50.5,50.55,497144.0,38.2674,38.2674,38.1691,38.2069,497144.0
2016-09-27 11:30:00,50.55,50.57,50.53,50.55,377741.0,38.2069,38.222,38.1918,38.2069,377741.0
2016-09-27 11:35:00,50.56,50.59,50.55,50.59,88166.0,38.2145,38.2372,38.2069,38.2372,88166.0
2016-09-27 11:40:00,50.59,50.61,50.52,50.52,397440.0,38.2372,38.2523,38.1843,38.1843,397440.0
2016-09-27 11:45:00,50.53,50.56,50.51,50.51,167768.0,38.1918,38.2145,38.1767,38.1767,167768.0
2016-09-27 11:50:00,50.51,50.52,50.48,50.5,317871.0,38.1767,38.1843,38.154,38.1691,317871.0
2016-09-27 11:55:00,50.5,50.55,50.47,50.55,289827.0,38.1691,38.2069,38.1465,38.2069,289827.0
2016-09-27 12:00:00,50.55,50.61,50.53,50.61,505211.0,38.2069,38.2523,38.1918,38.2523,505211.0
2016-09-27 12:05:00,50.61,50.64,50.59,50.62,174886.0,38.2523,38.275,38.2372,38.2598,174886.0
2016-09-27 12:10:00,50.62,50.64,50.59,50.61,184102.0,38.2598,38.275,38.2372,38.2523,184102.0
2016-09-27 12:15:00,50.6,50.64,50.6,50.64,318739.0,38.2447,38.275,38.2447,38.275,318739.0
2016-09-27 12:20:00,50.63,50.73,50.61,50.71,590686.0,38.2674,38.343,38.2523,38.3279,590686.0
2016-09-27 12:25:00,50.71,50.72,50.67,50.69,96530.0,38.3279,38.3354,38.2976,38.3127,96530.0
2016-09-27 12:30:00,50.69,50.7,50.67,50.68,114152.0,38.3127,38.3203,38.2976,38.3052,114152.0
2016-09-27 12:35:00,50.68,50.68,50.65,50.66,117148.0,38.3052,38.3052,38.2825,38.2901,117148.0
2016-09-27 12:40:00,50.66,50.67,50.63,50.65,93869.0,38.2901,38.2976,38.2674,38.2825,93869.0
2016-09-27 12:45:00,50.65,50.66,50.63,50.64,56101.0,38.2825,38.2901,38.2674,38.275,56101.0
2016-09-27 12:50:00,50.64,50.64,50.59,50.63,86597.0,38.275,38.275,38.2372,38.2674,86597.0
2016-09-27 12:55:00,50.63,50.65,50.62,50.64,94110.0,38.2674,38.2825,38.2598,38.275,94110.0
2016-09-27 13:00:00,50.64,50.64,50.61,50.62,73142.0,38.275,38.275,38.2523,38.2598,73142.0
2016-09-27 13:05:00,50.62,50.63,50.56,50.57,190391.0,38.2598,38.2674,38.2145,38.222,190391.0
2016-09-27 13:10:00,50.57,50.57,50.52,50.53,62483.0,38.222,38.222,38.1843,38.1918,62483.0
2016-09-27 13:15:00,50.53,50.54,50.48,50.51,146160.0,38.1918,38.1994,38.154,38.1767,146160.0
2016-09-27 13:20:00,50.52,50.53,50.5,50.51,93585.0,38.1843,38.1918,38.1691,38.1767,93585.0
2016-09-27 13:25:00,50.52,50.6,50.51,50.59,104864.0,38.1843,38.2447,38.1767,38.2372,104864.0
2016-09-27 13:30:00,50.59,50.59,50.5,50.51,316660.0,38.2372,38.2372,38.1691,38.1767,316660.0
2016-09-27 13:35:00,50.52,50.57,50.52,50.53,90057.0,38.1843,38.222,38.1843,38.1918,90057.0
2016-09-27 13:40:00,50.52,50.54,50.49,50.49,68648.0,38.1843,38.1994,38.1616,38.1616,68648.0
2016-09-27 13:45:00,50.49,50.5,50.43,50.44,101178.0,38.1616,38.1691,38.1162,38.1238,101178.0
2016-09-27 13:50:00,50.44,50.47,50.42,50.42,109203.0,38.1238,38.1465,38.1087,38.1087,109203.0
2016-09-27 13:55:00,50.42,50.42,50.37,50.39,125553.0,38.1087,38.1087,38.0709,38.086,125553.0
2016-09-27 14:00:00,50.39,50.39,50.34,50.36,89349.0,38.086,38.086,38.0482,38.0633,89349.0
2016-09-27 14:05:00,50.36,50.4,50.34,50.35,128338.0,38.0633,38.0936,38.0482,38.0558,128338.0
2016-09-27 14:10:00,50.34,50.43,50.34,50.41,97215.0,38.0482,38.1162,38.0482,38.1011,97215.0
2016-09-27 14:15:00,50.41,50.42,50.38,50.42,126862.0,38.1011,38.1087,38.0784,38.1087,126862.0
2016-09-27 14:20:00,50.42,50.43,50.39,50.39,157655.0,38.1087,38.1162,38.086,38.086,157655.0
2016-09-27 14:25:00,50.39,50.4,50.37,50.38,182110.0,38.086,38.0936,38.0709,38.0784,182110.0
2016-09-27 14:30:00,50.38,50.38,50.35,50.38,93425.0,38.0784,38.0784,38.0558,38.0784,93425.0
2016-09-27 14:35:00,50.38,50.38,50.32,50.32,203457.0,38.0784,38.0784,38.0331,38.0331,203457.0
2016-09-27 14:40:00,50.33,50.34,50.28,50.29,335542.0,38.0406,38.0482,38.0029,38.0104,335542.0
2016-09-27 14:45:00,50.29,50.31,50.25,50.27,136569.0,38.0104,38.0255,37.9802,37.9953,136569.0
2016-09-27 14:50:00,50.27,50.27,50.21,50.23,279260.0,37.9953,37.9953,37.9499,37.9651,279260.0
2016-09-27 14:55:00,50.24,50.3,50.24,50.26,127747.0,37.9726,38.018,37.9726,37.9877,127747.0
2016-09-27 15:00:00,50.27,50.28,50.25,50.27,128925.0,37.9953,38.0029,37.9802,37.9953,128925.0
2016-09-27 15:05:00,50.27,50.27,50.22,50.23,123934.0,37.9953,37.9953,37.9575,37.9651,123934.0
2016-09-27 15:10:00,50.23,50.23,50.15,50.17,245328.0,37.9651,37.9651,37.9046,37.9197,245328.0
2016-09-27 15:15:00,50.17,50.23,50.16,50.21,195772.0,37.9197,37.9651,37.9122,37.9499,195772.0
2016-09-27 15:20:00,50.21,50.22,50.13,50.14,201529.0,37.9499,37.9575,37.8895,37.897,201529.0
2016-09-27 15:25:00,50.14,50.19,50.13,50.19,154315.0,37.897,37.9348,37.8895,37.9348,154315.0
2016-09-27 15:30:00,50.19,50.2,50.13,50.16,397640.0,37.9348,37.9424,37.8895,37.9122,397640.0
2016-09-27 15:35:00,50.16,50.22,50.13,50.22,463443.0,37.9122,37.9575,37.8895,37.9575,463443.0
2016-09-27 15:40:00,50.21,50.22,50.15,50.17,759240.0,37.9499,37.9575,37.9046,37.9197,759240.0
2016-09-27 15:45:00,50.17,50.18,50.11,50.11,382601.0,37.9197,37.9273,37.8744,37.8744,382601.0
2016-09-27 15:50:00,50.12,50.15,50.1,50.15,858178.0,37.8819,37.9046,37.8668,37.9046,858178.0
2016-09-27 15:55:00,50.15,50.18,50.12,50.18,1276742.0,37.9046,37.9273,37.8819,37.9273,1276742.0
2016-09-28 09:30:00,50.15,50.32,50.14,50.25,1333320.0,37.9046,38.0331,37.897,37.9802,1333320.0
2016-09-28 09:35:00,50.24,50.34,50.17,50.17,755408.0,37.9726,38.0482,37.9197,37.9197,755408.0
2016-09-28 09:40:00,50.18,50.24,50.09,50.18,1105450.0,37.9273,37.9726,37.8592,37.9273,1105450.0
2016-09-28 09:45:00,50.19,50.27,50.19,50.25,459455.0,37.9348,37.9953,37.9348,37.9802,459455.0
2016-09-28 09:50:00,50.25,50.27,50.23,50.24,176380.0,37.9802,37.9953,37.9651,37.9726,176380.0
2016-09-28 09:55:00,50.24,50.25,50.03,50.03,165415.0,37.9726,37.9802,37.8139,37.8139,165415.0
2016-09-28 10:00:00,50.03,50.06,49.94,49.99,581761.0,37.8139,37.8366,37.7459,37.7837,581761.0
2016-09-28 10:05:00,49.98,50.05,49.98,50.02,253421.0,37.7761,37.829,37.7761,37.8063,253421.0
2016-09-28 10:10:00,50.03,50.03,49.89,49.92,197823.0,37.8139,37.8139,37.7081,37.7308,197823.0
2016-09-28 10:15:00,49.92,49.94,49.85,49.87,98534.0,37.7308,37.7459,37.6778,37.693,98534.0
2016-09-28 10:20:00,49.87,49.95,49.85,49.91,194854.0,37.693,37.7534,37.6778,37.7232,194854.0
2016-09-28 10:25:00,49.91,49.93,49.9,49.91,89155.0,37.7232,37.7383,37.7156,37.7232,89155.0
2016-09-28 10:30:00,49.91,49.93,49.85,49.89,116256.0,37.7232,37.7383,37.6778,37.7081,116256.0
2016-09-28 10:35:00,49.89,49.9,49.83,49.86,124494.0,37.7081,37.7156,37.6627,37.6854,124494.0
2016-09-28 10:40:00,49.86,49.88,49.81,49.82,112316.0,37.6854,37.7005,37.6476,37.6552,112316.0
2016-09-28 10:45:00,49.82,49.85,49.77,49.78,157120.0,37.6552,37.6778,37.6174,37.6249,157120.0
2016-09-28 10:50:00,49.77,49.8,49.72,49.73,160466.0,37.6174,37.6401,37.5796,37.5872,160466.0
2016-09-28 10:55:00,49.73,49.8,49.71,49.73,140851.0,37.5872,37.6401,37.572,37.5872,140851.0
2016-09-28 11:00:00,49.72,49.75,49.7,49.7,131531.0,37.5796,37.6023,37.5645,37.5645,131531.0
2016-09-28 11:05:00,49.7,49.72,49.65,49.7,155294.0,37.5645,37.5796,37.5267,37.5645,155294.0
2016-09-28 11:10:00,49.69,49.74,49.69,49.72,459410.0,37.5569,37.5947,37.5569,37.5796,459410.0
2016-09-28 11:15:00,49.71,49.72,49.68,49.69,54795.0,37.572,37.5796,37.5494,37.5569,54795.0
2016-09-28 11:20:00,49.69,49.72,49.67,49.68,109357.0,37.5569,37.5796,37.5418,37.5494,109357.0
2016-09-28 11:25:00,49.68,49.71,49.67,49.7,90753.0,37.5494,37.572,37.5418,37.5645,90753.0
2016-09-28 11:30:00,49.7,49.79,49.7,49.78,220495.0,37.5645,37.6325,37.5645,37.6249,220495.0
2016-09-28 11:35:00,49.78,49.85,49.77,49.84,120090.0,37.6249,37.6778,37.6174,37.6703,120090.0
2016-09-28 11:40:00,49.84,49.9,49.83,49.87,236654.0,37.6703,37.7156,37.6627,37.693,236654.0
2016-09-28 11:45:00,49.86,49.91,49.85,49.9,74757.0,37.6854,37.7232,37.6778,37.7156,74757.0
2016-09-28 11:50:00,49.9,49.93,49.88,49.9,194113.0,37.7156,37.7383,37.7005,37.7156,194113.0
2016-09-28 11:55:00,49.91,49.93,49.88,49.88,62215.0,37.7232,37.7383,37.7005,37.7005,62215.0
2016-09-28 12:00:00,49.88,49.89,49.83,49.85,57568.0,37.7005,37.7081,37.6627,37.6778,57568.0
2016-09-28 12:05:00,49.85,49.91,49.83,49.9,168893.0,37.6778,37.7232,37.6627,37.7156,168893.0
2016-09-28 12:10:00,49.91,49.98,49.89,49.97,177912.0,37.7232,37.7761,37.7081,37.7685,177912.0
2016-09-28 12:15:00,49.97,49.97,49.88,49.88,57406.0,37.7685,37.7685,37.7005,37.7005,57406.0
2016-09-28 12:20:00,49.89,49.92,49.86,49.89,31421.0,37.7081,37.7308,37.6854,37.7081,31421.0
2016-09-28 12:25:00,49.89,49.91,49.87,49.89,65253.0,37.7081,37.7232,37.693,37.7081,65253.0
2016-09-28 12:30:00,49.9,49.92,49.88,49.91,49290.0,37.7156,37.7308,37.7005,37.7232,49290.0
2016-09-28 12:35:00,49.91,49.99,49.9,49.98,65288.0,37.7232,37.7837,37.7156,37.7761,65288.0
2016-09-28 12:40:00,49.98,50.04,49.96,50.03,74126.0,37.7761,37.8215,37.761,37.8139,74126.0
2016-09-28 12:45:00,50.03,50.08,50.02,50.03,125042.0,37.8139,37.8517,37.8063,37.8139,125042.0
2016-09-28 12:50:00,50.03,50.05,50.01,50.05,132516.0,37.8139,37.829,37.7988,37.829,132516.0
2016-09-28 12:55:00,50.05,50.08,50.03,50.05,87631.0,37.829,37.8517,37.8139,37.829,87631.0
2016-09-28 13:00:00,50.05,50.06,50.01,50.02,55302.0,37.829,37.8366,37.7988,37.8063,55302.0
2016-09-28 13:05:00,50.02,50.03,49.98,50.01,59497.0,37.8063,37.8139,37.7761,37.7988,59497.0
2016-09-28 13:10:00,50.01,50.05,49.98,50.03,94858.0,37.7988,37.829,37.7761,37.8139,94858.0
2016-09-28 13:15:00,50.04,50.06,50.02,50.02,39923.0,37.8215,37.8366,37.8063,37.8063,39923.0
2016-09-28 13:20:00,50.03,50.06,50.02,50.02,33674.0,37.8139,37.8366,37.8063,37.8063,33674.0
2016-09-28 13:25:00,50.03,50.04,50.01,50.03,89840.0,37.8139,37.8215,37.7988,37.8139,89840.0
2016-09-28 13:30:00,50.03,50.08,50.02,50.06,68196.0,37.8139,37.8517,37.8063,37.8366,68196.0
2016-09-28 13:35:00,50.06,50.06,50.02,50.05,25576.0,37.8366,37.8366,37.8063,37.829,25576.0
2016-09-28 13:40:00,50.05,50.07,50.01,50.02,49189.0,37.829,37.8441,37.7988,37.8063,49189.0
2016-09-28 13:45:00,50.02,50.02,49.98,50.0,24919.0,37.8063,37.8063,37.7761,37.7912,24919.0
2016-09-28 13:50:00,50.0,50.03,49.98,49.98,36476.0,37.7912,37.8139,37.7761,37.7761,36476.0
2016-09-28 13:55:00,49.98,50.0,49.97,49.97,36365.0,37.7761,37.7912,37.7685,37.7685,36365.0
2016-09-28 14:00:00,49.97,50.01,49.97,50.01,103235.0,37.7685,37.7988,37.7685,37.7988,103235.0
2016-09-28 14:05:00,50.01,50.03,49.98,50.03,51213.0,37.7988,37.8139,37.7761,37.8139,51213.0
2016-09-28 14:10:00,50.03,50.1,50.02,50.07,233610.0,37.8139,37.8668,37.8063,37.8441,233610.0
2016-09-28 14:15:00,50.07,50.1,50.06,50.07,161331.0,37.8441,37.8668,37.8366,37.8441,161331.0
2016-09-28 14:20:00,50.07,50.1,50.05,50.07,63339.0,37.8441,37.8668,37.829,37.8441,63339.0
2016-09-28 14:25:00,50.07,50.14,50.04,50.09,229923.0,37.8441,37.897,37.8215,37.8592,229923.0
2016-09-28 14:30:00,50.09,50.14,50.09,50.11,129684.0,37.8592,37.897,37.8592,37.8744,129684.0
2016-09-28 14:35:00,50.12,50.15,50.1,50.14,107849.0,37.8819,37.9046,37.8668,37.897,107849.0
2016-09-28 14:40:00,50.14,50.17,50.1,50.12,76932.0,37.897,37.9197,37.8668,37.8819,76932.0
2016-09-28 14:45:00,50.12,50.15,50.1,50.12,90001.0,37.8819,37.9046,37.8668,37.8819,90001.0
2016-09-28 14:50:00,50.12,50.15,50.12,50.14,56008.0,37.8819,37.9046,37.8819,37.897,56008.0
2016-09-28 14:55:00,50.14,50.14,50.07,50.07,86496.0,37.897,37.897,37.8441,37.8441,86496.0
2016-09-28 15:00:00,50.07,50.08,50.04,50.05,122598.0,37.8441,37.8517,37.8215,37.829,122598.0
2016-09-28 15:05:00,50.05,50.06,49.99,50.0,143753.0,37.829,37.8366,37.7837,37.7912,143753.0
2016-09-28 15:10:00,50.01,50.01,49.98,50.0,65131.0,37.7988,37.7988,37.7761,37.7912,65131.0
2016-09-28 15:15:00,49.99,50.02,49.99,49.99,138841.0,37.7837,37.8063,37.7837,37.7837,138841.0
2016-09-28 15:20:00,50.0,50.07,49.99,50.04,120468.0,37.7912,37.8441,37.7837,37.8215,120468.0
2016-09-28 15:25:00,50.05,50.05,49.98,49.99,329935.0,37.829,37.829,37.7761,37.7837,329935.0
2016-09-28 15:30:00,50.0,50.0,49.96,49.98,254203.0,37.7912,37.7912,37.761,37.7761,254203.0
2016-09-28 15:35:00,49.98,49.99,49.95,49.96,349165.0,37.7761,37.7837,37.7534,37.761,349165.0
2016-09-28 15:40:00,49.96,50.01,49.96,49.99,248999.0,37.761,37.7988,37.761,37.7837,248999.0
2016-09-28 15:45:00,50.0,50.05,50.0,50.04,461086.0,37.7912,37.829,37.7912,37.8215,461086.0
2016-09-28 15:50:00,50.03,50.07,50.03,50.06,318532.0,37.8139,37.8441,37.8139,37.8366,318532.0
2016-09-28 15:55:00,50.06,50.09,50.04,50.06,952602.0,37.8366,37.8592,37.8215,37.8366,952602.0
2016-09-29 09:30:00,49.97,49.99,49.57,49.58,706587.0,37.7685,37.7837,37.4662,37.4738,706587.0
2016-09-29 09:35:00,49.58,49.65,49.57,49.59,386213.0,37.4738,37.5267,37.4662,37.4813,386213.0
2016-09-29 09:40:00,49.59,49.65,49.57,49.65,521380.0,37.4813,37.5267,37.4662,37.5267,521380.0
2016-09-29 09:45:00,49.65,49.69,49.59,49.67,322642.0,37.5267,37.5569,37.4813,37.5418,322642.0
2016-09-29 09:50:00,49.67,49.78,49.65,49.78,399826.0,37.5418,37.6249,37.5267,37.6249,399826.0
2016-09-29 09:55:00,49.78,49.79,49.69,49.69,371179.0,37.6249,37.6325,37.5569,37.5569,371179.0
2016-09-29 10:00:00,49.7,49.85,49.68,49.83,283534.0,37.5645,37.6778,37.5494,37.6627,283534.0
2016-09-29 10:05:00,49.83,49.84,49.71,49.73,323549.0,37.6627,37.6703,37.572,37.5872,323549.0
2016-09-29 10:10:00,49.73,49.77,49.69,49.7,164913.0,37.5872,37.6174,37.5569,37.5645,164913.0
2016-09-29 10:15:00,49.71,49.76,49.64,49.76,190720.0,37.572,37.6098,37.5191,37.6098,190720.0
2016-09-29 10:20:00,49.75,49.78,49.68,49.71,277498.0,37.6023,37.6249,37.5494,37.572,277498.0
2016-09-29 10:25:00,49.7,49.72,49.64,49.65,78252.0,37.5645,37.5796,37.5191,37.5267,78252.0
2016-09-29 10:30:00,49.65,49.7,49.64,49.68,209868.0,37.5267,37.5645,37.5191,37.5494,209868.0
2016-09-29 10:35:00,49.67,49.74,49.67,49.7,106229.0,37.5418,37.5947,37.5418,37.5645,106229.0
2016-09-29 10:40:00,49.7,49.72,49.64,49.66,268004.0,37.5645,37.5796,37.5191,37.5342,268004.0
2016-09-29 10:45:00,49.67,49.67,49.55,49.55,93122.0,37.5418,37.5418,37.4511,37.4511,93122.0
2016-09-29 10:50:00,49.55,49.56,49.45,49.47,497845.0,37.4511,37.4587,37.3755,37.3906,497845.0
2016-09-29 10:55:00,49.48,49.57,49.47,49.52,151017.0,37.3982,37.4662,37.3906,37.4284,151017.0
2016-09-29 11:00:00,49.52,49.53,49.46,49.5,232554.0,37.4284,37.436,37.3831,37.4133,232554.0
2016-09-29 11:05:00,49.49,49.51,49.46,49.51,196717.0,37.4058,37.4209,37.3831,37.4209,196717.0
2016-09-29 11:10:00,49.51,49.52,49.43,49.46,319817.0,37.4209,37.4284,37.3604,37.3831,319817.0
2016-09-29 11:15:00,49.45,49.46,49.36,49.37,300296.0,37.3755,37.3831,37.3075,37.3151,300296.0
2016-09-29 11:20:00,49.36,49.39,49.34,49.34,288151.0,37.3075,37.3302,37.2924,37.2924,288151.0
2016-09-29 11:25:00,49.34,49.44,49.31,49.44,397987.0,37.2924,37.368,37.2697,37.368,397987.0
2016-09-29 11:30:00,49.43,49.44,49.39,49.43,344907.0,37.3604,37.368,37.3302,37.3604,344907.0
2016-09-29 11:35:00,49.42,49.44,49.39,49.4,277030.0,37.3528,37.368,37.3302,37.3377,277030.0
2016-09-29 11:40:00,49.4,49.45,49.38,49.4,168918.0,37.3377,37.3755,37.3226,37.3377,168918.0
2016-09-29 11:45:00,49.4,49.4,49.35,49.36,201178.0,37.3377,37.3377,37.2999,37.3075,201178.0
2016-09-29 11:50:00,49.36,49.37,49.32,49.35,182508.0,37.3075,37.3151,37.2773,37.2999,182508.0
2016-09-29 11:55:00,49.35,49.35,49.25,49.26,269995.0,37.2999,37.2999,37.2244,37.2319,269995.0
2016-09-29 12:00:00,49.25,49.27,49.22,49.23,325557.0,37.2244,37.2395,37.2017,37.2092,325557.0
2016-09-29 12:05:00,49.24,49.31,49.22,49.3,218103.0,37.2168,37.2697,37.2017,37.2621,218103.0
2016-09-29 12:10:00,49.3,49.33,49.27,49.3,207077.0,37.2621,37.2848,37.2395,37.2621,207077.0
2016-09-29 12:15:00,49.3,49.33,49.27,49.27,249729.0,37.2621,37.2848,37.2395,37.2395,249729.0
2016-09-29 12:20:00,49.28,49.28,49.24,49.26,145506.0,37.247,37.247,37.2168,37.2319,145506.0
2016-09-29 12:25:00,49.26,49.31,49.26,49.28,269695.0,37.2319,37.2697,37.2319,37.247,269695.0
2016-09-29 12:30:00,49.28,49.28,49.22,49.23,115900.0,37.247,37.247,37.2017,37.2092,115900.0
2016-09-29 12:35:00,49.23,49.27,49.22,49.23,212404.0,37.2092,37.2395,37.2017,37.2092,212404.0
2016-09-29 12:40:00,49.23,49.25,49.18,49.24,140886.0,37.2092,37.2244,37.1714,37.2168,140886.0
2016-09-29 12:45:00,49.23,49.25,49.21,49.23,767850.0,37.2092,37.2244,37.1941,37.2092,767850.0
2016-09-29 12:50:00,49.23,49.23,49.13,49.18,333919.0,37.2092,37.2092,37.1337,37.1714,333919.0
2016-09-29 12:55:00,49.17,49.19,49.12,49.18,145010.0,37.1639,37.179,37.1261,37.1714,145010.0
2016-09-29 13:00:00,49.17,49.19,49.08,49.18,306079.0,37.1639,37.179,37.0959,37.1714,306079.0
2016-09-29 13:05:00,49.17,49.22,49.14,49.22,220056.0,37.1639,37.2017,37.1412,37.2017,220056.0
2016-09-29 13:10:00,49.23,49.29,49.17,49.17,179734.0,37.2092,37.2546,37.1639,37.1639,179734.0
2016-09-29 13:15:00,49.17,49.21,49.16,49.2,192299.0,37.1639,37.1941,37.1563,37.1866,192299.0
2016-09-29 13:20:00,49.2,49.31,49.18,49.3,166460.0,37.1866,37.2697,37.1714,37.2621,166460.0
2016-09-29 13:25:00,49.3,49.36,49.28,49.36,155489.0,37.2621,37.3075,37.247,37.3075,155489.0
2016-09-29 13:30:00,49.36,49.45,49.34,49.43,197511.0,37.3075,37.3755,37.2924,37.3604,197511.0
2016-09-29 13:35:00,49.43,49.44,49.39,49.4,208701.0,37.3604,37.368,37.3302,37.3377,208701.0
2016-09-29 13:40:00,49.4,49.41,49.35,49.41,84715.0,37.3377,37.3453,37.2999,37.3453,84715.0
2016-09-29 13:45:00,49.41,49.43,49.37,49.4,156551.0,37.3453,37.3604,37.3151,37.3377,156551.0
2016-09-29 13:50:00,49.4,49.42,49.34,49.37,135913.0,37.3377,37.3528,37.2924,37.3151,135913.0
2016-09-29 13:55:00,49.36,49.39,49.35,49.36,66802.0,37.3075,37.3302,37.2999,37.3075,66802.0
2016-09-29 14:00:00,49.36,49.37,49.33,49.36,55588.0,37.3075,37.3151,37.2848,37.3075,55588.0
2016-09-29 14:05:00,49.36,49.42,49.36,49.42,100847.0,37.3075,37.3528,37.3075,37.3528,100847.0
2016-09-29 14:10:00,49.41,49.44,49.4,49.44,76742.0,37.3453,37.368,37.3377,37.368,76742.0
2016-09-29 14:15:00,49.44,49.53,49.44,49.52,69109.0,37.368,37.436,37.368,37.4284,69109.0
2016-09-29 14:20:00,49.51,49.58,49.51,49.58,152565.0,37.4209,37.4738,37.4209,37.4738,152565.0
2016-09-29 14:25:00,49.57,49.58,49.52,49.57,64817.0,37.4662,37.4738,37.4284,37.4662,64817.0
2016-09-29 14:30:00,49.57,49.57,49.52,49.55,63374.0,37.4662,37.4662,37.4284,37.4511,63374.0
2016-09-29 14:35:00,49.55,49.62,49.55,49.59,66162.0,37.4511,37.504,37.4511,37.4813,66162.0
2016-09-29 14:40:00,49.58,49.59,49.5,49.52,133139.0,37.4738,37.4813,37.4133,37.4284,133139.0
2016-09-29 14:45:00,49.51,49.58,49.5,49.55,84629.0,37.4209,37.4738,37.4133,37.4511,84629.0
2016-09-29 14:50:00,49.54,49.56,49.48,49.48,64486.0,37.4435,37.4587,37.3982,37.3982,64486.0
2016-09-29 14:55:00,49.48,49.5,49.43,49.45,50982.0,37.3982,37.4133,37.3604,37.3755,50982.0
2016-09-29 15:00:00,49.44,49.49,49.42,49.44,189648.0,37.368,37.4058,37.3528,37.368,189648.0
2016-09-29 15:05:00,49.44,49.44,49.38,49.43,276256.0,37.368,37.368,37.3226,37.3604,276256.0
2016-09-29 15:10:00,49.42,49.45,49.39,49.42,145486.0,37.3528,37.3755,37.3302,37.3528,145486.0
2016-09-29 15:15:00,49.42,49.44,49.38,49.41,292763.0,37.3528,37.368,37.3226,37.3453,292763.0
2016-09-29 15:20:00,49.4,49.44,49.38,49.38,112424.0,37.3377,37.368,37.3226,37.3226,112424.0
2016-09-29 15:25:00,49.39,49.44,49.33,49.44,161705.0,37.3302,37.368,37.2848,37.368,161705.0
2016-09-29 15:30:00,49.44,49.47,49.38,49.47,221515.0,37.368,37.3906,37.3226,37.3906,221515.0
2016-09-29 15:35:00,49.46,49.49,49.43,49.48,276595.0,37.3831,37.4058,37.3604,37.3982,276595.0
2016-09-29 15:40:00,49.49,49.5,49.39,49.46,208257.0,37.4058,37.4133,37.3302,37.3831,208257.0
2016-09-29 15:45:00,49.46,49.46,49.41,49.44,258269.0,37.3831,37.3831,37.3453,37.368,258269.0
2016-09-29 15:50:00,49.44,49.44,49.4,49.41,516299.0,37.368,37.368,37.3377,37.3453,516299.0
2016-09-29 15:55:00,49.41,49.41,49.33,49.34,1215551.0,37.3453,37.3453,37.2848,37.2924,1215551.0
2016-09-30 09:30:00,49.37,49.73,49.37,49.5,484754.0,37.3151,37.5872,37.3151,37.4133,484754.0
2016-09-30 09:35:00,49.51,49.56,49.4,49.54,490031.0,37.4209,37.4587,37.3377,37.4435,490031.0
2016-09-30 09:40:00,49.54,49.67,49.53,49.57,151090.0,37.4435,37.5418,37.436,37.4662,151090.0
2016-09-30 09:45:00,49.57,49.57,49.44,49.5,238573.0,37.4662,37.4662,37.368,37.4133,238573.0
2016-09-30 09:50:00,49.5,49.52,49.41,49.44,204805.0,37.4133,37.4284,37.3453,37.368,204805.0
2016-09-30 09:55:00,49.44,49.49,49.36,49.36,161369.0,37.368,37.4058,37.3075,37.3075,161369.0
2016-09-30 10:00:00,49.36,49.43,49.35,49.42,192357.0,37.3075,37.3604,37.2999,37.3528,192357.0
2016-09-30 10:05:00,49.43,49.44,49.36,49.39,152994.0,37.3604,37.368,37.3075,37.3302,152994.0
2016-09-30 10:10:00,49.39,49.39,49.32,49.35,252448.0,37.3302,37.3302,37.2773,37.2999,252448.0
2016-09-30 10:15:00,49.35,49.38,49.22,49.22,410628.0,37.2999,37.3226,37.2017,37.2017,410628.0
2016-09-30 10:20:00,49.22,49.25,49.19,49.23,131601.0,37.2017,37.2244,37.179,37.2092,131601.0
2016-09-30 10:25:00,49.22,49.24,49.19,49.19,62364.0,37.2017,37.2168,37.179,37.179,62364.0
2016-09-30 10:30:00,49.2,49.24,49.16,49.16,57717.0,37.1866,37.2168,37.1563,37.1563,57717.0
2016-09-30 10:35:00,49.15,49.18,49.07,49.09,129181.0,37.1488,37.1714,37.0883,37.1034,129181.0
2016-09-30 10:40:00,49.08,49.09,49.05,49.07,217777.0,37.0959,37.1034,37.0732,37.0883,217777.0
2016-09-30 10:45:00,49.07,49.12,49.06,49.12,335242.0,37.0883,37.1261,37.0807,37.1261,335242.0
2016-09-30 10:50:00,49.12,49.14,49.07,49.08,265055.0,37.1261,37.1412,37.0883,37.0959,265055.0
2016-09-30 10:55:00,49.08,49.1,49.05,49.09,68385.0,37.0959,37.111,37.0732,37.1034,68385.0
2016-09-30 11:00:00,49.08,49.14,49.07,49.12,188341.0,37.0959,37.1412,37.0883,37.1261,188341.0
2016-09-30 11:05:00,49.12,49.12,49.08,49.09,56906.0,37.1261,37.1261,37.0959,37.1034,56906.0
2016-09-30 11:10:00,49.09,49.14,49.06,49.13,177484.0,37.1034,37.1412,37.0807,37.1337,177484.0
2016-09-30 11:15:00,49.14,49.22,49.12,49.21,441792.0,37.1412,37.2017,37.1261,37.1941,441792.0
2016-09-30 11:20:00,49.22,49.23,49.17,49.2,137926.0,37.2017,37.2092,37.1639,37.1866,137926.0
2016-09-30 11:25:00,49.2,49.2,49.12,49.15,99419.0,37.1866,37.1866,37.1261,37.1488,99419.0
2016-09-30 11:30:00,49.16,49.17,49.08,49.09,230828.0,37.1563,37.1639,37.0959,37.1034,230828.0
2016-09-30 11:35:00,49.09,49.1,49.05,49.05,212244.0,37.1034,37.111,37.0732,37.0732,212244.0
2016-09-30 11:40:00,49.04,49.07,49.03,49.03,123634.0,37.0656,37.0883,37.0581,37.0581,123634.0
2016-09-30 11:45:00,49.03,49.1,49.01,49.09,136088.0,37.0581,37.111,37.043,37.1034,136088.0
2016-09-30 11:50:00,49.1,49.15,49.1,49.12,113888.0,37.111,37.1488,37.111,37.1261,113888.0
2016-09-30 11:55:00,49.12,49.12,49.07,49.09,58830.0,37.1261,37.1261,37.0883,37.1034,58830.0
2016-09-30 12:00:00,49.1,49.13,49.09,49.09,69022.0,37.111,37.1337,37.1034,37.1034,69022.0
2016-09-30 12:05:00,49.09,49.1,49.05,49.05,56555.0,37.1034,37.111,37.0732,37.0732,56555.0
2016-09-30 12:10:00,49.05,49.05,49.0,49.01,87860.0,37.0732,37.0732,37.0354,37.043,87860.0
2016-09-30 12:15:00,49.01,49.04,49.0,49.01,113451.0,37.043,37.0656,37.0354,37.043,113451.0
2016-09-30 12:20:00,49.01,49.04,49.0,49.0,112542.0,37.043,37.0656,37.0354,37.0354,112542.0
2016-09-30 12:25:00,49.0,49.01,48.99,49.01,136637.0,37.0354,37.043,37.0278,37.043,136637.0
2016-09-30 12:30:00,49.01,49.02,48.97,48.98,113609.0,37.043,37.0505,37.0127,37.0203,113609.0
2016-09-30 12:35:00,48.98,48.99,48.94,48.98,148018.0,37.0203,37.0278,36.99,37.0203,148018.0
2016-09-30 12:40:00,48.99,49.0,48.94,48.98,87803.0,37.0278,37.0354,36.99,37.0203,87803.0
2016-09-30 12:45:00,48.98,48.99,48.95,48.97,79061.0,37.0203,37.0278,36.9976,37.0127,79061.0
2016-09-30 12:50:00,48.98,49.02,48.96,48.99,47690.0,37.0203,37.0505,37.0052,37.0278,47690.0
2016-09-30 12:55:00,48.99,49.0,48.97,48.97,60086.0,37.0278,37.0354,37.0127,37.0127,60086.0
2016-09-30 13:00:00,48.97,48.98,48.95,48.98,56979.0,37.0127,37.0203,36.9976,37.0203,56979.0
2016-09-30 13:05:00,48.97,48.99,48.91,48.92,902652.0,37.0127,37.0278,36.9674,36.9749,902652.0
2016-09-30 13:10:00,48.92,48.93,48.9,48.91,65925.0,36.9749,36.9825,36.9598,36.9674,65925.0
2016-09-30 13:15:00,48.9,48.91,48.88,48.89,118551.0,36.9598,36.9674,36.9447,36.9523,118551.0
2016-09-30 13:20:00,48.89,48.93,48.88,48.91,56598.0,36.9523,36.9825,36.9447,36.9674,56598.0
2016-09-30 13:25:00,48.91,48.91,48.8,48.8,282197.0,36.9674,36.9674,36.8842,36.8842,282197.0
2016-09-30 13:30:00,48.81,48.83,48.78,48.83,118417.0,36.8918,36.9069,36.8691,36.9069,118417.0
2016-09-30 13:35:00,48.82,48.84,48.81,48.83,98026.0,36.8993,36.9145,36.8918,36.9069,98026.0
2016-09-30 13:40:00,48.83,48.89,48.82,48.88,127795.0,36.9069,36.9523,36.8993,36.9447,127795.0
2016-09-30 13:45:00,48.88,48.88,48.85,48.85,32924.0,36.9447,36.9447,36.922,36.922,32924.0
2016-09-30 13:50:00,48.85,48.85,48.82,48.82,83068.0,36.922,36.922,36.8993,36.8993,83068.0
2016-09-30 13:55:00,48.83,48.83,48.74,48.74,171857.0,36.9069,36.9069,36.8389,36.8389,171857.0
2016-09-30 14:00:00,48.74,48.82,48.74,48.81,85947.0,36.8389,36.8993,36.8389,36.8918,85947.0
2016-09-30 14:05:00,48.8,48.89,48.8,48.88,122851.0,36.8842,36.9523,36.8842,36.9447,122851.0
2016-09-30 14:10:00,48.88,48.94,48.87,48.9,132428.0,36.9447,36.99,36.9371,36.9598,132428.0
2016-09-30 14:15:00,48.9,48.96,48.9,48.95,157651.0,36.9598,37.0052,36.9598,36.9976,157651.0
2016-09-30 14:20:00,48.94,48.98,48.92,48.94,96843.0,36.99,37.0203,36.9749,36.99,96843.0
2016-09-30 14:25:00,48.94,49.0,48.93,48.99,56732.0,36.99,37.0354,36.9825,37.0278,56732.0
2016-09-30 14:30:00,48.99,49.0,48.97,48.99,82415.0,37.0278,37.0354,37.0127,37.0278,82415.0
2016-09-30 14:35:00,48.99,49.01,48.9,48.92,328479.0,37.0278,37.043,36.9598,36.9749,328479.0
2016-09-30 14:40:00,48.92,48.97,48.92,48.96,90117.0,36.9749,37.0127,36.9749,37.0052,90117.0
2016-09-30 14:45:00,48.95,48.95,48.89,48.9,120379.0,36.9976,36.9976,36.9523,36.9598,120379.0
2016-09-30 14:50:00,48.9,48.91,48.88,48.89,170608.0,36.9598,36.9674,36.9447,36.9523,170608.0
2016-09-30 14:55:00,48.89,48.93,48.88,48.92,180514.0,36.9523,36.9825,36.9447,36.9749,180514.0
2016-09-30 15:00:00,48.92,49.0,48.91,48.97,109609.0,36.9749,37.0354,36.9674,37.0127,109609.0
2016-09-30 15:05:00,48.98,48.98,48.94,48.95,71114.0,37.0203,37.0203,36.99,36.9976,71114.0
2016-09-30 15:10:00,48.96,49.01,48.95,49.0,124472.0,37.0052,37.043,36.9976,37.0354,124472.0
2016-09-30 15:15:00,48.99,49.01,48.95,48.96,115026.0,37.0278,37.043,36.9976,37.0052,115026.0
2016-09-30 15:20:00,48.96,49.01,48.95,49.0,159722.0,37.0052,37.043,36.9976,37.0354,159722.0
2016-09-30 15:25:00,48.99,49.02,48.97,48.98,112011.0,37.0278,37.0505,37.0127,37.0203,112011.0
2016-09-30 15:30:00,48.99,49.07,48.97,49.04,277411.0,37.0278,37.0883,37.0127,37.0656,277411.0
2016-09-30 15:35:00,49.04,49.09,49.03,49.08,266846.0,37.0656,37.1034,37.0581,37.0959,266846.0
2016-09-30 15:40:00,49.07,49.17,49.04,49.16,317352.0,37.0883,37.1639,37.0656,37.1563,317352.0
2016-09-30 15:45:00,49.16,49.18,49.1,49.13,229332.0,37.1563,37.1714,37.111,37.1337,229332.0
2016-09-30 15:50:00,49.13,49.14,49.09,49.09,351566.0,37.1337,37.1412,37.1034,37.1034,351566.0
2016-09-30 15:55:00,49.09,49.09,48.97,48.98,848234.0,37.1034,37.1034,37.0127,37.0203,848234.0
2016-10-03 09:30:00,49.01,49.01,48.64,48.71,625850.0,37.043,37.043,36.7633,36.8162,625850.0
2016-10-03 09:35:00,48.72,48.75,48.63,48.72,154523.0,36.8238,36.8464,36.7557,36.8238,154523.0
2016-10-03 09:40:00,48.72,48.73,48.65,48.66,389231.0,36.8238,36.8313,36.7709,36.7784,389231.0
2016-10-03 09:45:00,48.66,48.69,48.59,48.61,442453.0,36.7784,36.8011,36.7255,36.7406,442453.0
2016-10-03 09:50:00,48.62,48.67,48.61,48.64,321292.0,36.7482,36.786,36.7406,36.7633,321292.0
2016-10-03 09:55:00,48.63,48.68,48.6,48.66,236388.0,36.7557,36.7935,36.7331,36.7784,236388.0
2016-10-03 10:00:00,48.67,48.69,48.53,48.54,279633.0,36.786,36.8011,36.6802,36.6877,279633.0
2016-10-03 10:05:00,48.55,48.56,48.5,48.52,490363.0,36.6953,36.7028,36.6575,36.6726,490363.0
2016-10-03 10:10:00,48.52,48.53,48.39,48.39,456354.0,36.6726,36.6802,36.5743,36.5743,456354.0
2016-10-03 10:15:00,48.4,48.55,48.37,48.54,445650.0,36.5819,36.6953,36.5592,36.6877,445650.0
2016-10-03 10:20:00,48.54,48.55,48.37,48.41,555243.0,36.6877,36.6953,36.5592,36.5895,555243.0
2016-10-03 10:25:00,48.42,48.52,48.42,48.48,233660.0,36.597,36.6726,36.597,36.6424,233660.0
2016-10-03 10:30:00,48.47,48.56,48.47,48.52,105142.0,36.6348,36.7028,36.6348,36.6726,105142.0
2016-10-03 10:35:00,48.52,48.53,48.48,48.48,139905.0,36.6726,36.6802,36.6424,36.6424,139905.0
2016-10-03 10:40:00,48.48,48.5,48.42,48.44,261510.0,36.6424,36.6575,36.597,36.6121,261510.0
2016-10-03 10:45:00,48.43,48.43,48.29,48.31,379277.0,36.6046,36.6046,36.4988,36.5139,379277.0
2016-10-03 10:50:00,48.31,48.37,48.28,48.3,367302.0,36.5139,36.5592,36.4912,36.5063,367302.0
2016-10-03 10:55:00,48.31,48.38,48.31,48.32,129954.0,36.5139,36.5668,36.5139,36.5214,129954.0
2016-10-03 11:00:00,48.32,48.33,48.29,48.32,103047.0,36.5214,36.529,36.4988,36.5214,103047.0
2016-10-03 11:05:00,48.32,48.34,48.22,48.23,188869.0,36.5214,36.5366,36.4459,36.4534,188869.0
2016-10-03 11:10:00,48.23,48.24,48.13,48.14,391212.0,36.4534,36.461,36.3778,36.3854,391212.0
2016-10-03 11:15:00,48.13,48.22,48.11,48.19,256837.0,36.3778,36.4459,36.3627,36.4232,256837.0
2016-10-03 11:20:00,48.18,48.19,48.14,48.16,134871.0,36.4156,36.4232,36.3854,36.4005,134871.0
2016-10-03 11:25:00,48.17,48.19,48.13,48.13,241618.0,36.4081,36.4232,36.3778,36.3778,241618.0
2016-10-03 11:30:00,48.13,48.17,48.08,48.16,432151.0,36.3778,36.4081,36.34,36.4005,432151.0
2016-10-03 11:35:00,48.15,48.21,48.14,48.2,221910.0,36.3929,36.4383,36.3854,36.4307,221910.0
2016-10-03 11:40:00,48.19,48.19,48.15,48.17,104624.0,36.4232,36.4232,36.3929,36.4081,104624.0
2016-10-03 11:45:00,48.18,48.22,48.16,48.18,322428.0,36.4156,36.4459,36.4005,36.4156,322428.0
2016-10-03 11:50:00,48.17,48.18,48.09,48.09,320280.0,36.4081,36.4156,36.3476,36.3476,320280.0
2016-10-03 11:55:00,48.09,48.11,48.04,48.04,302246.0,36.3476,36.3627,36.3098,36.3098,302246.0
2016-10-03 12:00:00,48.04,48.07,48.01,48.04,167196.0,36.3098,36.3325,36.2871,36.3098,167196.0
2016-10-03 12:05:00,48.04,48.12,48.04,48.1,225381.0,36.3098,36.3703,36.3098,36.3552,225381.0
2016-10-03 12:10:00,48.09,48.14,48.09,48.11,134858.0,36.3476,36.3854,36.3476,36.3627,134858.0
2016-10-03 12:15:00,48.1,48.16,48.06,48.14,109408.0,36.3552,36.4005,36.3249,36.3854,109408.0
2016-10-03 12:20:00,48.13,48.15,48.09,48.1,175940.0,36.3778,36.3929,36.3476,36.3552,175940.0
2016-10-03 12:25:00,48.1,48.15,48.1,48.14,120803.0,36.3552,36.3929,36.3552,36.3854,120803.0
2016-10-03 12:30:00,48.14,48.16,48.11,48.15,155266.0,36.3854,36.4005,36.3627,36.3929,155266.0
2016-10-03 12:35:00,48.15,48.2,48.15,48.18,201740.0,36.3929,36.4307,36.3929,36.4156,201740.0
2016-10-03 12:40:00,48.18,48.29,48.17,48.28,339141.0,36.4156,36.4988,36.4081,36.4912,339141.0
2016-10-03 12:45:00,48.28,48.35,48.28,48.3,187866.0,36.4912,36.5441,36.4912,36.5063,187866.0
2016-10-03 12:50:00,48.3,48.34,48.28,48.34,137424.0,36.5063,36.5366,36.4912,36.5366,137424.0
2016-10-03 12:55:00,48.34,48.41,48.32,48.41,367503.0,36.5366,36.5895,36.5214,36.5895,367503.0
2016-10-03 13:00:00,48.4,48.41,48.32,48.32,197466.0,36.5819,36.5895,36.5214,36.5214,197466.0
2016-10-03 13:05:00,48.32,48.4,48.31,48.37,218571.0,36.5214,36.5819,36.5139,36.5592,218571.0
2016-10-03 13:10:00,48.37,48.44,48.33,48.43,392891.0,36.5592,36.6121,36.529,36.6046,392891.0
2016-10-03 13:15:00,48.43,48.43,48.32,48.36,163634.0,36.6046,36.6046,36.5214,36.5517,163634.0
2016-10-03 13:20:00,48.36,48.42,48.35,48.37,165964.0,36.5517,36.597,36.5441,36.5592,165964.0
2016-10-03 13:25:00,48.38,48.38,48.27,48.28,300866.0,36.5668,36.5668,36.4836,36.4912,300866.0
2016-10-03 13:30:00,48.28,48.33,48.27,48.33,152297.0,36.4912,36.529,36.4836,36.529,152297.0
2016-10-03 13:35:00,48.33,48.34,48.27,48.3,70889.0,36.529,36.5366,36.4836,36.5063,70889.0
2016-10-03 13:40:00,48.3,48.32,48.25,48.26,143190.0,36.5063,36.5214,36.4685,36.4761,143190.0
2016-10-03 13:45:00,48.27,48.3,48.25,48.27,164953.0,36.4836,36.5063,36.4685,36.4836,164953.0
2016-10-03 13:50:00,48.26,48.32,48.24,48.3,165408.0,36.4761,36.5214,36.461,36.5063,165408.0
2016-10-03 13:55:00,48.3,48.34,48.29,48.33,149163.0,36.5063,36.5366,36.4988,36.529,149163.0
2016-10-03 14:00:00,48.34,48.34,48.25,48.29,78784.0,36.5366,36.5366,36.4685,36.4988,78784.0
2016-10-03 14:05:00,48.28,48.37,48.27,48.29,294490.0,36.4912,36.5592,36.4836,36.4988,294490.0
2016-10-03 14:10:00,48.29,48.32,48.28,48.3,52690.0,36.4988,36.5214,36.4912,36.5063,52690.0
2016-10-03 14:15:00,48.31,48.33,48.28,48.3,46477.0,36.5139,36.529,36.4912,36.5063,46477.0
2016-10-03 14:20:00,48.3,48.35,48.3,48.34,113537.0,36.5063,36.5441,36.5063,36.5366,113537.0
2016-10-03 14:25:00,48.34,48.4,48.32,48.36,66990.0,36.5366,36.5819,36.5214,36.5517,66990.0
2016-10-03 14:30:00,48.36,48.4,48.33,48.4,138620.0,36.5517,36.5819,36.529,36.5819,138620.0
2016-10-03 14:35:00,48.4,48.4,48.32,48.33,39004.0,36.5819,36.5819,36.5214,36.529,39004.0
2016-10-03 14:40:00,48.33,48.37,48.31,48.32,77982.0,36.529,36.5592,36.5139,36.5214,77982.0
2016-10-03 14:45:00,48.31,48.32,48.3,48.3,43120.0,36.5139,36.5214,36.5063,36.5063,43120.0
2016-10-03 14:50:00,48.31,48.36,48.3,48.34,173019.0,36.5139,36.5517,36.5063,36.5366,173019.0
2016-10-03 14:55:00,48.33,48.38,48.31,48.36,139696.0,36.529,36.5668,36.5139,36.5517,139696.0
2016-10-03 15:00:00,48.36,48.38,48.3,48.34,1151209.0,36.5517,36.5668,36.5063,36.5366,1151209.0
2016-10-03 15:05:00,48.33,48.38,48.33,48.37,69458.0,36.529,36.5668,36.529,36.5592,69458.0
2016-10-03 15:10:00,48.36,48.37,48.33,48.36,94054.0,36.5517,36.5592,36.529,36.5517,94054.0
2016-10-03 15:15:00,48.36,48.39,48.34,48.39,118666.0,36.5517,36.5743,36.5366,36.5743,118666.0
2016-10-03 15:20:00,48.38,48.4,48.35,48.36,74461.0,36.5668,36.5819,36.5441,36.5517,74461.0
2016-10-03 15:25:00,48.35,48.38,48.35,48.37,71978.0,36.5441,36.5668,36.5441,36.5592,71978.0
2016-10-03 15:30:00,48.36,48.39,48.35,48.36,101479.0,36.5517,36.5743,36.5441,36.5517,101479.0
2016-10-03 15:35:00,48.36,48.43,48.35,48.41,271847.0,36.5517,36.6046,36.5441,36.5895,271847.0
2016-10-03 15:40:00,48.4,48.45,48.39,48.4,148313.0,36.5819,36.6197,36.5743,36.5819,148313.0
2016-10-03 15:45:00,48.41,48.42,48.36,48.38,161608.0,36.5895,36.597,36.5517,36.5668,161608.0
2016-10-03 15:50:00,48.38,48.41,48.35,48.36,357724.0,36.5668,36.5895,36.5441,36.5517,357724.0
2016-10-03 15:55:00,48.36,48.38,48.31,48.33,704123.0,36.5517,36.5668,36.5139,36.529,704123.0
2016-10-04 09:30:00,48.27,48.31,47.95,48.05,750533.0,36.4836,36.5139,36.2418,36.3174,750533.0
2016-10-04 09:35:00,48.06,48.13,47.99,48.02,342162.0,36.3249,36.3778,36.272,36.2947,342162.0
2016-10-04 09:40:00,48.03,48.08,47.96,48.04,314502.0,36.3022,36.34,36.2493,36.3098,314502.0
2016-10-04 09:45:00,48.04,48.08,47.97,47.98,348142.0,36.3098,36.34,36.2569,36.2645,348142.0
2016-10-04 09:50:00,47.98,47.98,47.88,47.91,254951.0,36.2645,36.2645,36.1889,36.2115,254951.0
2016-10-04 09:55:00,47.92,47.96,47.85,47.88,305179.0,36.2191,36.2493,36.1662,36.1889,305179.0
2016-10-04 10:00:00,47.88,48.03,47.88,47.91,358314.0,36.1889,36.3022,36.1889,36.2115,358314.0
2016-10-04 10:05:00,47.91,48.0,47.88,47.89,268301.0,36.2115,36.2796,36.1889,36.1964,268301.0
2016-10-04 10:10:00,47.88,47.9,47.76,47.76,265758.0,36.1889,36.204,36.0982,36.0982,265758.0
2016-10-04 10:15:00,47.76,47.85,47.74,47.78,385108.0,36.0982,36.1662,36.0831,36.1133,385108.0
2016-10-04 10:20:00,47.78,47.82,47.76,47.79,318261.0,36.1133,36.1435,36.0982,36.1209,318261.0
2016-10-04 10:25:00,47.79,47.81,47.75,47.78,86631.0,36.1209,36.136,36.0906,36.1133,86631.0
2016-10-04 10:30:00,47.79,47.8,47.74,47.76,362468.0,36.1209,36.1284,36.0831,36.0982,362468.0
2016-10-04 10:35:00,47.76,47.76,47.69,47.69,694388.0,36.0982,36.0982,36.0453,36.0453,694388.0
2016-10-04 10:40:00,47.69,47.72,47.67,47.67,275165.0,36.0453,36.0679,36.0302,36.0302,275165.0
2016-10-04 10:45:00,47.67,47.69,47.6,47.61,471255.0,36.0302,36.0453,35.9772,35.9848,471255.0
2016-10-04 10:50:00,47.6,47.63,47.56,47.58,644323.0,35.9772,35.9999,35.947,35.9621,644323.0
2016-10-04 10:55:00,47.57,47.64,47.52,47.6,426360.0,35.9546,36.0075,35.9168,35.9772,426360.0
2016-10-04 11:00:00,47.6,47.71,47.59,47.68,817048.0,35.9772,36.0604,35.9697,36.0377,817048.0
2016-10-04 11:05:00,47.67,47.73,47.66,47.69,820557.0,36.0302,36.0755,36.0226,36.0453,820557.0
2016-10-04 11:10:00,47.69,47.69,47.57,47.58,514705.0,36.0453,36.0453,35.9546,35.9621,514705.0
2016-10-04 11:15:00,47.59,47.65,47.58,47.64,340878.0,35.9697,36.015,35.9621,36.0075,340878.0
2016-10-04 11:20:00,47.64,47.75,47.63,47.73,326420.0,36.0075,36.0906,35.9999,36.0755,326420.0
2016-10-04 11:25:00,47.73,47.73,47.64,47.69,325257.0,36.0755,36.0755,36.0075,36.0453,325257.0
2016-10-04 11:30:00,47.69,47.7,47.62,47.67,277019.0,36.0453,36.0528,35.9924,36.0302,277019.0
2016-10-04 11:35:00,47.68,47.71,47.48,47.48,429936.0,36.0377,36.0604,35.8865,35.8865,429936.0
2016-10-04 11:40:00,47.48,47.66,47.48,47.59,524200.0,35.8865,36.0226,35.8865,35.9697,524200.0
2016-10-04 11:45:00,47.58,47.63,47.47,47.53,502563.0,35.9621,35.9999,35.879,35.9243,502563.0
2016-10-04 11:50:00,47.52,47.54,47.44,47.46,473418.0,35.9168,35.9319,35.8563,35.8714,473418.0
2016-10-04 11:55:00,47.46,47.48,47.4,47.44,494748.0,35.8714,35.8865,35.8261,35.8563,494748.0
2016-10-04 12:00:00,47.43,47.45,47.4,47.41,188133.0,35.8488,35.8639,35.8261,35.8336,188133.0
2016-10-04 12:05:00,47.41,47.42,47.35,47.39,440519.0,35.8336,35.8412,35.7883,35.8185,440519.0
2016-10-04 12:10:00,47.39,47.46,47.34,47.37,121465.0,35.8185,35.8714,35.7807,35.8034,121465.0
2016-10-04 12:15:00,47.37,47.52,47.37,47.48,165173.0,35.8034,35.9168,35.8034,35.8865,165173.0
2016-10-04 12:20:00,47.48,47.48,47.41,47.43,295246.0,35.8865,35.8865,35.8336,35.8488,295246.0
2016-10-04 12:25:00,47.44,47.52,47.42,47.48,285119.0,35.8563,35.9168,35.8412,35.8865,285119.0
2016-10-04 12:30:00,47.48,47.55,47.43,47.5,180630.0,35.8865,35.9395,35.8488,35.9017,180630.0
2016-10-04 12:35:00,47.49,47.58,47.48,47.52,322412.0,35.8941,35.9621,35.8865,35.9168,322412.0
2016-10-04 12:40:00,47.52,47.55,47.48,47.5,109944.0,35.9168,35.9395,35.8865,35.9017,109944.0
2016-10-04 12:45:00,47.49,47.55,47.44,47.45,139359.0,35.8941,35.9395,35.8563,35.8639,139359.0
2016-10-04 12:50:00,47.45,47.5,47.44,47.47,86404.0,35.8639,35.9017,35.8563,35.879,86404.0
2016-10-04 12:55:00,47.46,47.47,47.41,47.43,69893.0,35.8714,35.879,35.8336,35.8488,69893.0
2016-10-04 13:00:00,47.42,47.47,47.41,47.42,138661.0,35.8412,35.879,35.8336,35.8412,138661.0
2016-10-04 13:05:00,47.43,47.45,47.38,47.39,156685.0,35.8488,35.8639,35.811,35.8185,156685.0
2016-10-04 13:10:00,47.4,47.42,47.39,47.39,81163.0,35.8261,35.8412,35.8185,35.8185,81163.0
2016-10-04 13:15:00,47.39,47.4,47.34,47.35,144860.0,35.8185,35.8261,35.7807,35.7883,144860.0
2016-10-04 13:20:00,47.36,47.37,47.26,47.28,163947.0,35.7958,35.8034,35.7203,35.7354,163947.0
2016-10-04 13:25:00,47.28,47.31,47.26,47.29,187294.0,35.7354,35.7581,35.7203,35.7429,187294.0
2016-10-04 13:30:00,47.29,47.31,47.27,47.28,141020.0,35.7429,35.7581,35.7278,35.7354,141020.0
2016-10-04 13:35:00,47.28,47.31,47.27,47.31,364924.0,35.7354,35.7581,35.7278,35.7581,364924.0
2016-10-04 13:40:00,47.31,47.31,47.25,47.26,78188.0,35.7581,35.7581,35.7127,35.7203,78188.0
2016-10-04 13:45:00,47.26,47.26,47.21,47.23,137770.0,35.7203,35.7203,35.6825,35.6976,137770.0
2016-10-04 13:50:00,47.23,47.25,47.18,47.22,105651.0,35.6976,35.7127,35.6598,35.69,105651.0
2016-10-04 13:55:00,47.22,47.27,47.21,47.25,275544.0,35.69,35.7278,35.6825,35.7127,275544.0
2016-10-04 14:00:00,47.24,47.37,47.22,47.34,204278.0,35.7051,35.8034,35.69,35.7807,204278.0
2016-10-04 14:05:00,47.34,47.37,47.29,47.29,69009.0,35.7807,35.8034,35.7429,35.7429,69009.0
2016-10-04 14:10:00,47.29,47.29,47.23,47.27,269259.0,35.7429,35.7429,35.6976,35.7278,269259.0
2016-10-04 14:15:00,47.27,47.34,47.26,47.29,178549.0,35.7278,35.7807,35.7203,35.7429,178549.0
2016-10-04 14:20:00,47.3,47.33,47.19,47.24,262762.0,35.7505,35.7732,35.6674,35.7051,262762.0
2016-10-04 14:25:00,47.25,47.25,47.15,47.19,148158.0,35.7127,35.7127,35.6371,35.6674,148158.0
2016-10-04 14:30:00,47.19,47.24,47.17,47.22,175856.0,35.6674,35.7051,35.6522,35.69,175856.0
2016-10-04 14:35:00,47.22,47.22,47.14,47.17,96288.0,35.69,35.69,35.6296,35.6522,96288.0
2016-10-04 14:40:00,47.16,47.16,47.09,47.12,144493.0,35.6447,35.6447,35.5918,35.6144,144493.0
2016-10-04 14:45:00,47.12,47.13,47.08,47.1,225745.0,35.6144,35.622,35.5842,35.5993,225745.0
2016-10-04 14:50:00,47.09,47.13,47.09,47.11,85647.0,35.5918,35.622,35.5918,35.6069,85647.0
2016-10-04 14:55:00,47.11,47.11,47.01,47.02,192794.0,35.6069,35.6069,35.5313,35.5389,192794.0
2016-10-04 15:00:00,47.02,47.07,47.0,47.05,220614.0,35.5389,35.5767,35.5237,35.5615,220614.0
2016-10-04 15:05:00,47.05,47.11,47.03,47.08,213886.0,35.5615,35.6069,35.5464,35.5842,213886.0
2016-10-04 15:10:00,47.08,47.11,47.07,47.09,153701.0,35.5842,35.6069,35.5767,35.5918,153701.0
2016-10-04 15:15:00,47.08,47.12,47.08,47.09,161460.0,35.5842,35.6144,35.5842,35.5918,161460.0
2016-10-04 15:20:00,47.09,47.18,47.09,47.16,234900.0,35.5918,35.6598,35.5918,35.6447,234900.0
2016-10-04 15:25:00,47.16,47.21,47.15,47.19,434912.0,35.6447,35.6825,35.6371,35.6674,434912.0
2016-10-04 15:30:00,47.19,47.25,47.19,47.24,601599.0,35.6674,35.7127,35.6674,35.7051,601599.0
2016-10-04 15:35:00,47.24,47.3,47.23,47.28,540351.0,35.7051,35.7505,35.6976,35.7354,540351.0
2016-10-04 15:40:00,47.28,47.37,47.27,47.33,420529.0,35.7354,35.8034,35.7278,35.7732,420529.0
2016-10-04 15:45:00,47.33,47.34,47.24,47.25,566031.0,35.7732,35.7807,35.7051,35.7127,566031.0
2016-10-04 15:50:00,47.25,47.3,47.23,47.3,576503.0,35.7127,35.7505,35.6976,35.7505,576503.0
2016-10-04 15:55:00,47.3,47.3,47.25,47.29,853049.0,35.7505,35.7505,35.7127,35.7429,853049.0
2016-10-05 09:30:00,47.4,47.49,47.37,47.47,573609.0,35.8261,35.8941,35.8034,35.879,573609.0
2016-10-05 09:35:00,47.47,47.51,47.3,47.46,1231794.0,35.879,35.9092,35.7505,35.8714,1231794.0
2016-10-05 09:40:00,47.47,47.6,47.46,47.58,1252213.0,35.879,35.9772,35.8714,35.9621,1252213.0
2016-10-05 09:45:00,47.58,47.68,47.55,47.58,920830.0,35.9621,36.0377,35.9395,35.9621,920830.0
2016-10-05 09:50:00,47.57,47.66,47.54,47.65,1259765.0,35.9546,36.0226,35.9319,36.015,1259765.0
2016-10-05 09:55:00,47.64,47.77,47.62,47.74,820610.0,36.0075,36.1057,35.9924,36.0831,820610.0
2016-10-05 10:00:00,47.74,47.75,47.51,47.55,1250353.0,36.0831,36.0906,35.9092,35.9395,1250353.0
2016-10-05 10:05:00,47.56,47.57,47.36,47.38,773232.0,35.947,35.9546,35.7958,35.811,773232.0
2016-10-05 10:10:00,47.38,47.38,47.19,47.19,1125961.0,35.811,35.811,35.6674,35.6674,1125961.0
2016-10-05 10:15:00,47.2,47.26,47.12,47.14,620450.0,35.6749,35.7203,35.6144,35.6296,620450.0
2016-10-05 10:20:00,47.14,47.2,47.1,47.18,540993.0,35.6296,35.6749,35.5993,35.6598,540993.0
2016-10-05 10:25:00,47.19,47.2,47.09,47.15,638040.0,35.6674,35.6749,35.5918,35.6371,638040.0
2016-10-05 10:30:00,47.14,47.15,47.06,47.12,290290.0,35.6296,35.6371,35.5691,35.6144,290290.0
2016-10-05 10:35:00,47.13,47.21,47.11,47.15,699786.0,35.622,35.6825,35.6069,35.6371,699786.0
2016-10-05 10:40:00,47.15,47.23,47.14,47.23,335125.0,35.6371,35.6976,35.6296,35.6976,335125.0
2016-10-05 10:45:00,47.23,47.23,47.14,47.16,157319.0,35.6976,35.6976,35.6296,35.6447,157319.0
2016-10-05 10:50:00,47.17,47.25,47.16,47.2,140860.0,35.6522,35.7127,35.6447,35.6749,140860.0
2016-10-05 10:55:00,47.2,47.21,47.14,47.16,221906.0,35.6749,35.6825,35.6296,35.6447,221906.0
2016-10-05 11:00:00,47.16,47.23,47.14,47.18,231719.0,35.6447,35.6976,35.6296,35.6598,231719.0
2016-10-05 11:05:00,47.18,47.19,47.12,47.15,112682.0,35.6598,35.6674,35.6144,35.6371,112682.0
2016-10-05 11:10:00,47.14,47.15,47.1,47.13,106664.0,35.6296,35.6371,35.5993,35.622,106664.0
2016-10-05 11:15:00,47.12,47.13,47.04,47.05,259521.0,35.6144,35.622,35.554,35.5615,259521.0
2016-10-05 11:20:00,47.05,47.08,47.01,47.07,157280.0,35.5615,35.5842,35.5313,35.5767,157280.0
2016-10-05 11:25:00,47.06,47.15,47.06,47.15,269256.0,35.5691,35.6371,35.5691,35.6371,269256.0
2016-10-05 11:30:00,47.15,47.17,47.11,47.17,172573.0,35.6371,35.6522,35.6069,35.6522,172573.0
2016-10-05 11:35:00,47.17,47.18,47.12,47.12,200800.0,35.6522,35.6598,35.6144,35.6144,200800.0
2016-10-05 11:40:00,47.12,47.17,47.12,47.14,178771.0,35.6144,35.6522,35.6144,35.6296,178771.0
2016-10-05 11:45:00,47.15,47.15,47.06,47.06,255178.0,35.6371,35.6371,35.5691,35.5691,255178.0
2016-10-05 11:50:00,47.06,47.13,47.06,47.11,348399.0,35.5691,35.622,35.5691,35.6069,348399.0
2016-10-05 11:55:00,47.12,47.12,47.08,47.1,45682.0,35.6144,35.6144,35.5842,35.5993,45682.0
2016-10-05 12:00:00,47.1,47.12,47.07,47.09,107853.0,35.5993,35.6144,35.5767,35.5918,107853.0
2016-10-05 12:05:00,47.09,47.12,47.05,47.06,59498.0,35.5918,35.6144,35.5615,35.5691,59498.0
2016-10-05 12:10:00,47.07,47.11,47.05,47.07,293110.0,35.5767,35.6069,35.5615,35.5767,293110.0
2016-10-05 12:15:00,47.07,47.09,47.03,47.05,150102.0,35.5767,35.5918,35.5464,35.5615,150102.0
2016-10-05 12:20:00,47.05,47.07,47.04,47.04,52621.0,35.5615,35.5767,35.554,35.554,52621.0
2016-10-05 12:25:00,47.04,47.05,47.02,47.02,110631.0,35.554,35.5615,35.5389,35.5389,110631.0
2016-10-05 12:30:00,47.02,47.06,47.02,47.06,104299.0,35.5389,35.5691,35.5389,35.5691,104299.0
2016-10-05 12:35:00,47.06,47.13,47.05,47.12,313494.0,35.5691,35.622,35.5615,35.6144,313494.0
2016-10-05 12:40:00,47.12,47.18,47.11,47.16,1156589.0,35.6144,35.6598,35.6069,35.6447,1156589.0
2016-10-05 12:45:00,47.16,47.35,47.16,47.35,426329.0,35.6447,35.7883,35.6447,35.7883,426329.0
2016-10-05 12:50:00,47.35,47.36,47.25,47.36,531195.0,35.7883,35.7958,35.7127,35.7958,531195.0
2016-10-05 12:55:00,47.36,47.37,47.29,47.32,283535.0,35.7958,35.8034,35.7429,35.7656,283535.0
2016-10-05 13:00:00,47.32,47.33,47.29,47.3,132130.0,35.7656,35.7732,35.7429,35.7505,132130.0
2016-10-05 13:05:00,47.3,47.3,47.26,47.29,170374.0,35.7505,35.7505,35.7203,35.7429,170374.0
2016-10-05 13:10:00,47.28,47.29,47.26,47.28,155946.0,35.7354,35.7429,35.7203,35.7354,155946.0
2016-10-05 13:15:00,47.28,47.37,47.28,47.37,89548.0,35.7354,35.8034,35.7354,35.8034,89548.0
2016-10-05 13:20:00,47.37,47.37,47.3,47.34,220365.0,35.8034,35.8034,35.7505,35.7807,220365.0
2016-10-05 13:25:00,47.34,47.37,47.31,47.32,99758.0,35.7807,35.8034,35.7581,35.7656,99758.0
2016-10-05 13:30:00,47.32,47.35,47.3,47.3,179627.0,35.7656,35.7883,35.7505,35.7505,179627.0
2016-10-05 13:35:00,47.29,47.31,47.27,47.27,211181.0,35.7429,35.7581,35.7278,35.7278,211181.0
2016-10-05 13:40:00,47.26,47.27,47.21,47.22,123820.0,35.7203,35.7278,35.6825,35.69,123820.0
2016-10-05 13:45:00,47.22,47.25,47.2,47.25,564799.0,35.69,35.7127,35.6749,35.7127,564799.0
2016-10-05 13:50:00,47.25,47.27,47.23,47.25,139389.0,35.7127,35.7278,35.6976,35.7127,139389.0
2016-10-05 13:55:00,47.25,47.3,47.24,47.27,120774.0,35.7127,35.7505,35.7051,35.7278,120774.0
2016-10-05 14:00:00,47.27,47.27,47.23,47.23,104105.0,35.7278,35.7278,35.6976,35.6976,104105.0
2016-10-05 14:05:00,47.23,47.26,47.17,47.18,172630.0,35.6976,35.7203,35.6522,35.6598,172630.0
2016-10-05 14:10:00,47.19,47.21,47.16,47.16,127870.0,35.6674,35.6825,35.6447,35.6447,127870.0
2016-10-05 14:15:00,47.17,47.18,47.15,47.16,82099.0,35.6522,35.6598,35.6371,35.6447,82099.0
2016-10-05 14:20:00,47.15,47.17,47.12,47.14,76878.0,35.6371,35.6522,35.6144,35.6296,76878.0
2016-10-05 14:25:00,47.14,47.15,47.12,47.13,41512.0,35.6296,35.6371,35.6144,35.622,41512.0
2016-10-05 14:30:00,47.13,47.14,47.09,47.12,97300.0,35.622,35.6296,35.5918,35.6144,97300.0
2016-10-05 14:35:00,47.13,47.18,47.12,47.17,79767.0,35.622,35.6598,35.6144,35.6522,79767.0
2016-10-05 14:40:00,47.17,47.2,47.17,47.18,64647.0,35.6522,35.6749,35.6522,35.6598,64647.0
2016-10-05 14:45:00,47.18,47.2,47.15,47.19,407834.0,35.6598,35.6749,35.6371,35.6674,407834.0
2016-10-05 14:50:00,47.2,47.21,47.17,47.18,93200.0,35.6749,35.6825,35.6522,35.6598,93200.0
2016-10-05 14:55:00,47.17,47.19,47.16,47.16,126424.0,35.6522,35.6674,35.6447,35.6447,126424.0
2016-10-05 15:00:00,47.16,47.22,47.16,47.21,74845.0,35.6447,35.69,35.6447,35.6825,74845.0
2016-10-05 15:05:00,47.21,47.28,47.21,47.26,202267.0,35.6825,35.7354,35.6825,35.7203,202267.0
2016-10-05 15:10:00,47.26,47.27,47.19,47.2,130516.0,35.7203,35.7278,35.6674,35.6749,130516.0
2016-10-05 15:15:00,47.2,47.2,47.14,47.18,106259.0,35.6749,35.6749,35.6296,35.6598,106259.0
2016-10-05 15:20:00,47.17,47.2,47.14,47.2,192141.0,35.6522,35.6749,35.6296,35.6749,192141.0
2016-10-05 15:25:00,47.2,47.23,47.17,47.21,336209.0,35.6749,35.6976,35.6522,35.6825,336209.0
2016-10-05 15:30:00,47.21,47.23,47.2,47.23,226780.0,35.6825,35.6976,35.6749,35.6976,226780.0
2016-10-05 15:35:00,47.22,47.23,47.19,47.22,195853.0,35.69,35.6976,35.6674,35.69,195853.0
2016-10-05 15:40:00,47.22,47.27,47.19,47.24,259451.0,35.69,35.7278,35.6674,35.7051,259451.0
2016-10-05 15:45:00,47.25,47.26,47.18,47.19,408665.0,35.7127,35.7203,35.6598,35.6674,408665.0
2016-10-05 15:50:00,47.19,47.24,47.18,47.22,748199.0,35.6674,35.7051,35.6598,35.69,748199.0
2016-10-05 15:55:00,47.22,47.22,47.16,47.18,997690.0,35.69,35.69,35.6447,35.6598,997690.0
2016-10-06 09:30:00,47.03,47.04,46.79,46.92,1073438.0,35.5464,35.554,35.365,35.4633,1073438.0
2016-10-06 09:35:00,46.92,47.11,46.92,47.02,1210034.0,35.4633,35.6069,35.4633,35.5389,1210034.0
2016-10-06 09:40:00,47.03,47.15,47.01,47.11,769215.0,35.5464,35.6371,35.5313,35.6069,769215.0
2016-10-06 09:45:00,47.11,47.17,47.07,47.16,413667.0,35.6069,35.6522,35.5767,35.6447,413667.0
2016-10-06 09:50:00,47.17,47.26,47.12,47.23,535718.0,35.6522,35.7203,35.6144,35.6976,535718.0
2016-10-06 09:55:00,47.24,47.25,47.13,47.16,439732.0,35.7051,35.7127,35.622,35.6447,439732.0
2016-10-06 10:00:00,47.16,47.28,47.14,47.18,369873.0,35.6447,35.7354,35.6296,35.6598,369873.0
2016-10-06 10:05:00,47.17,47.2,47.1,47.13,199624.0,35.6522,35.6749,35.5993,35.622,199624.0
2016-10-06 10:10:00,47.11,47.13,47.04,47.1,386690.0,35.6069,35.622,35.554,35.5993,386690.0
2016-10-06 10:15:00,47.1,47.12,47.05,47.05,150929.0,35.5993,35.6144,35.5615,35.5615,150929.0
2016-10-06 10:20:00,47.06,47.06,46.98,46.99,182223.0,35.5691,35.5691,35.5086,35.5162,182223.0
2016-10-06 10:25:00,47.0,47.18,46.99,47.18,695447.0,35.5237,35.6598,35.5162,35.6598,695447.0
2016-10-06 10:30:00,47.17,47.21,47.13,47.16,227686.0,35.6522,35.6825,35.622,35.6447,227686.0
2016-10-06 10:35:00,47.16,47.19,47.11,47.11,207797.0,35.6447,35.6674,35.6069,35.6069,207797.0
2016-10-06 10:40:00,47.12,47.14,47.07,47.09,159811.0,35.6144,35.6296,35.5767,35.5918,159811.0
2016-10-06 10:45:00,47.09,47.1,47.03,47.05,131079.0,35.5918,35.5993,35.5464,35.5615,131079.0
2016-10-06 10:50:00,47.04,47.06,47.0,47.03,112227.0,35.554,35.5691,35.5237,35.5464,112227.0
2016-10-06 10:55:00,47.03,47.1,47.03,47.08,186876.0,35.5464,35.5993,35.5464,35.5842,186876.0
2016-10-06 11:00:00,47.08,47.09,47.04,47.06,157944.0,35.5842,35.5918,35.554,35.5691,157944.0
2016-10-06 11:05:00,47.07,47.07,47.0,47.02,116275.0,35.5767,35.5767,35.5237,35.5389,116275.0
2016-10-06 11:10:00,47.02,47.09,47.01,47.03,158290.0,35.5389,35.5918,35.5313,35.5464,158290.0
2016-10-06 11:15:00,47.03,47.06,46.98,47.04,215309.0,35.5464,35.5691,35.5086,35.554,215309.0
2016-10-06 11:20:00,47.03,47.11,47.03,47.08,137904.0,35.5464,35.6069,35.5464,35.5842,137904.0
2016-10-06 11:25:00,47.08,47.17,47.08,47.11,176271.0,35.5842,35.6522,35.5842,35.6069,176271.0
2016-10-06 11:30:00,47.11,47.12,47.06,47.07,419399.0,35.6069,35.6144,35.5691,35.5767,419399.0
2016-10-06 11:35:00,47.07,47.07,47.01,47.05,228755.0,35.5767,35.5767,35.5313,35.5615,228755.0
2016-10-06 11:40:00,47.05,47.05,46.99,47.0,82201.0,35.5615,35.5615,35.5162,35.5237,82201.0
2016-10-06 11:45:00,46.99,47.15,46.99,47.09,520684.0,35.5162,35.6371,35.5162,35.5918,520684.0
2016-10-06 11:50:00,47.09,47.24,47.07,47.23,484604.0,35.5918,35.7051,35.5767,35.6976,484604.0
2016-10-06 11:55:00,47.22,47.3,47.22,47.26,226017.0,35.69,35.7505,35.69,35.7203,226017.0
2016-10-06 12:00:00,47.27,47.38,47.26,47.36,589410.0,35.7278,35.811,35.7203,35.7958,589410.0
2016-10-06 12:05:00,47.37,47.42,47.35,47.41,221559.0,35.8034,35.8412,35.7883,35.8336,221559.0
2016-10-06 12:10:00,47.41,47.42,47.36,47.36,152002.0,35.8336,35.8412,35.7958,35.7958,152002.0
2016-10-06 12:15:00,47.36,47.37,47.27,47.28,316240.0,35.7958,35.8034,35.7278,35.7354,316240.0
2016-10-06 12:20:00,47.28,47.3,47.26,47.28,87424.0,35.7354,35.7505,35.7203,35.7354,87424.0
2016-10-06 12:25:00,47.29,47.34,47.28,47.3,102552.0,35.7429,35.7807,35.7354,35.7505,102552.0
2016-10-06 12:30:00,47.29,47.34,47.28,47.32,68210.0,35.7429,35.7807,35.7354,35.7656,68210.0
2016-10-06 12:35:00,47.32,47.32,47.25,47.27,97935.0,35.7656,35.7656,35.7127,35.7278,97935.0
2016-10-06 12:40:00,47.28,47.3,47.25,47.26,43330.0,35.7354,35.7505,35.7127,35.7203,43330.0
2016-10-06 12:45:00,47.26,47.32,47.25,47.31,89489.0,35.7203,35.7656,35.7127,35.7581,89489.0
2016-10-06 12:50:00,47.3,47.31,47.28,47.3,47236.0,35.7505,35.7581,35.7354,35.7505,47236.0
2016-10-06 12:55:00,47.3,47.3,47.24,47.27,93283.0,35.7505,35.7505,35.7051,35.7278,93283.0
2016-10-06 13:00:00,47.26,47.27,47.21,47.22,54798.0,35.7203,35.7278,35.6825,35.69,54798.0
2016-10-06 13:05:00,47.22,47.26,47.21,47.23,75634.0,35.69,35.7203,35.6825,35.6976,75634.0
2016-10-06 13:10:00,47.23,47.24,47.21,47.23,57138.0,35.6976,35.7051,35.6825,35.6976,57138.0
2016-10-06 13:15:00,47.23,47.28,47.23,47.28,59761.0,35.6976,35.7354,35.6976,35.7354,59761.0
2016-10-06 13:20:00,47.27,47.27,47.24,47.25,53989.0,35.7278,35.7278,35.7051,35.7127,53989.0
2016-10-06 13:25:00,47.25,47.25,47.17,47.18,155302.0,35.7127,35.7127,35.6522,35.6598,155302.0
2016-10-06 13:30:00,47.18,47.24,47.17,47.22,114354.0,35.6598,35.7051,35.6522,35.69,114354.0
2016-10-06 13:35:00,47.22,47.25,47.21,47.23,85510.0,35.69,35.7127,35.6825,35.6976,85510.0
2016-10-06 13:40:00,47.24,47.28,47.23,47.27,41257.0,35.7051,35.7354,35.6976,35.7278,41257.0
2016-10-06 13:45:00,47.26,47.28,47.24,47.26,48912.0,35.7203,35.7354,35.7051,35.7203,48912.0
2016-10-06 13:50:00,47.26,47.28,47.24,47.28,81883.0,35.7203,35.7354,35.7051,35.7354,81883.0
2016-10-06 13:55:00,47.28,47.28,47.25,47.25,53082.0,35.7354,35.7354,35.7127,35.7127,53082.0
2016-10-06 14:00:00,47.26,47.29,47.24,47.26,125786.0,35.7203,35.7429,35.7051,35.7203,125786.0
2016-10-06 14:05:00,47.27,47.32,47.26,47.28,79093.0,35.7278,35.7656,35.7203,35.7354,79093.0
2016-10-06 14:10:00,47.27,47.31,47.26,47.29,83651.0,35.7278,35.7581,35.7203,35.7429,83651.0
2016-10-06 14:15:00,47.3,47.31,47.26,47.27,35973.0,35.7505,35.7581,35.7203,35.7278,35973.0
2016-10-06 14:20:00,47.28,47.29,47.27,47.29,69642.0,35.7354,35.7429,35.7278,35.7429,69642.0
2016-10-06 14:25:00,47.29,47.35,47.28,47.34,89068.0,35.7429,35.7883,35.7354,35.7807,89068.0
2016-10-06 14:30:00,47.34,47.34,47.31,47.33,62533.0,35.7807,35.7807,35.7581,35.7732,62533.0
2016-10-06 14:35:00,47.32,47.33,47.29,47.29,68569.0,35.7656,35.7732,35.7429,35.7429,68569.0
2016-10-06 14:40:00,47.3,47.3,47.21,47.22,259161.0,35.7505,35.7505,35.6825,35.69,259161.0
2016-10-06 14:45:00,47.22,47.23,47.15,47.15,133929.0,35.69,35.6976,35.6371,35.6371,133929.0
2016-10-06 14:50:00,47.15,47.19,47.15,47.18,94575.0,35.6371,35.6674,35.6371,35.6598,94575.0
2016-10-06 14:55:00,47.18,47.21,47.17,47.2,138219.0,35.6598,35.6825,35.6522,35.6749,138219.0
2016-10-06 15:00:00,47.2,47.23,47.19,47.23,169289.0,35.6749,35.6976,35.6674,35.6976,169289.0
2016-10-06 15:05:00,47.23,47.25,47.22,47.23,221371.0,35.6976,35.7127,35.69,35.6976,221371.0
2016-10-06 15:10:00,47.23,47.24,47.17,47.19,565855.0,35.6976,35.7051,35.6522,35.6674,565855.0
2016-10-06 15:15:00,47.19,47.22,47.19,47.2,212138.0,35.6674,35.69,35.6674,35.6749,212138.0
2016-10-06 15:20:00,47.2,47.22,47.19,47.21,144837.0,35.6749,35.69,35.6674,35.6825,144837.0
2016-10-06 15:25:00,47.21,47.21,47.17,47.18,153426.0,35.6825,35.6825,35.6522,35.6598,153426.0
2016-10-06 15:30:00,47.18,47.19,47.16,47.18,430566.0,35.6598,35.6674,35.6447,35.6598,430566.0
2016-10-06 15:35:00,47.17,47.2,47.15,47.16,225908.0,35.6522,35.6749,35.6371,35.6447,225908.0
2016-10-06 15:40:00,47.16,47.18,47.16,47.18,183674.0,35.6447,35.6598,35.6447,35.6598,183674.0
2016-10-06 15:45:00,47.18,47.18,47.13,47.14,198660.0,35.6598,35.6598,35.622,35.6296,198660.0
2016-10-06 15:50:00,47.15,47.16,47.14,47.16,411096.0,35.6371,35.6447,35.6296,35.6447,411096.0
2016-10-06 15:55:00,47.16,47.2,47.14,47.17,1007628.0,35.6447,35.6749,35.6296,35.6522,1007628.0
2016-10-07 09:30:00,47.51,47.96,47.51,47.7,1423364.0,35.9092,36.2493,35.9092,36.0528,1423364.0
2016-10-07 09:35:00,47.7,47.7,47.55,47.64,787250.0,36.0528,36.0528,35.9395,36.0075,787250.0
2016-10-07 09:40:00,47.64,47.7,47.52,47.6,717976.0,36.0075,36.0528,35.9168,35.9772,717976.0
2016-10-07 09:45:00,47.6,47.68,47.54,47.54,421266.0,35.9772,36.0377,35.9319,35.9319,421266.0
2016-10-07 09:50:00,47.53,47.56,47.48,47.52,390653.0,35.9243,35.947,35.8865,35.9168,390653.0
2016-10-07 09:55:00,47.52,47.53,47.48,47.49,593639.0,35.9168,35.9243,35.8865,35.8941,593639.0
2016-10-07 10:00:00,47.49,47.59,47.47,47.58,357664.0,35.8941,35.9697,35.879,35.9621,357664.0
2016-10-07 10:05:00,47.57,47.58,47.46,47.47,312089.0,35.9546,35.9621,35.8714,35.879,312089.0
2016-10-07 10:10:00,47.46,47.47,47.4,47.44,214045.0,35.8714,35.879,35.8261,35.8563,214045.0
2016-10-07 10:15:00,47.45,47.48,47.35,47.4,344941.0,35.8639,35.8865,35.7883,35.8261,344941.0
2016-10-07 10:20:00,47.39,47.46,47.33,47.41,675249.0,35.8185,35.8714,35.7732,35.8336,675249.0
2016-10-07 10:25:00,47.41,47.42,47.33,47.39,151672.0,35.8336,35.8412,35.7732,35.8185,151672.0
2016-10-07 10:30:00,47.39,47.39,47.29,47.31,276227.0,35.8185,35.8185,35.7429,35.7581,276227.0
2016-10-07 10:35:00,47.3,47.36,47.27,47.34,102810.0,35.7505,35.7958,35.7278,35.7807,102810.0
2016-10-07 10:40:00,47.35,47.38,47.27,47.27,218624.0,35.7883,35.811,35.7278,35.7278,218624.0
2016-10-07 10:45:00,47.27,47.32,47.23,47.3,242366.0,35.7278,35.7656,35.6976,35.7505,242366.0
2016-10-07 10:50:00,47.29,47.32,47.23,47.23,149252.0,35.7429,35.7656,35.6976,35.6976,149252.0
2016-10-07 10:55:00,47.22,47.29,47.22,47.24,102003.0,35.69,35.7429,35.69,35.7051,102003.0
2016-10-07 11:00:00,47.24,47.26,47.19,47.22,271456.0,35.7051,35.7203,35.6674,35.69,271456.0
2016-10-07 11:05:00,47.22,47.29,47.22,47.29,166046.0,35.69,35.7429,35.69,35.7429,166046.0
2016-10-07 11:10:00,47.28,47.34,47.24,47.32,133243.0,35.7354,35.7807,35.7051,35.7656,133243.0
2016-10-07 11:15:00,47.32,47.35,47.31,47.34,64462.0,35.7656,35.7883,35.7581,35.7807,64462.0
2016-10-07 11:20:00,47.34,47.42,47.33,47.37,149510.0,35.7807,35.8412,35.7732,35.8034,149510.0
2016-10-07 11:25:00,47.37,47.39,47.33,47.38,75332.0,35.8034,35.8185,35.7732,35.811,75332.0
2016-10-07 11:30:00,47.38,47.38,47.26,47.28,127617.0,35.811,35.811,35.7203,35.7354,127617.0
2016-10-07 11:35:00,47.28,47.3,47.22,47.24,295385.0,35.7354,35.7505,35.69,35.7051,295385.0
2016-10-07 11:40:00,47.23,47.23,47.19,47.22,168447.0,35.6976,35.6976,35.6674,35.69,168447.0
2016-10-07 11:45:00,47.21,47.22,47.1,47.13,351677.0,35.6825,35.69,35.5993,35.622,351677.0
2016-10-07 11:50:00,47.13,47.23,47.11,47.21,236568.0,35.622,35.6976,35.6069,35.6825,236568.0
2016-10-07 11:55:00,47.21,47.26,47.16,47.25,261399.0,35.6825,35.7203,35.6447,35.7127,261399.0
2016-10-07 12:00:00,47.23,47.3,47.18,47.21,184267.0,35.6976,35.7505,35.6598,35.6825,184267.0
2016-10-07 12:05:00,47.21,47.27,47.2,47.25,63035.0,35.6825,35.7278,35.6749,35.7127,63035.0
2016-10-07 12:10:00,47.24,47.32,47.24,47.3,89594.0,35.7051,35.7656,35.7051,35.7505,89594.0
2016-10-07 12:15:00,47.3,47.31,47.25,47.27,142855.0,35.7505,35.7581,35.7127,35.7278,142855.0
2016-10-07 12:20:00,47.27,47.28,47.23,47.24,258981.0,35.7278,35.7354,35.6976,35.7051,258981.0
2016-10-07 12:25:00,47.24,47.26,47.19,47.26,88016.0,35.7051,35.7203,35.6674,35.7203,88016.0
2016-10-07 12:30:00,47.25,47.29,47.23,47.26,95134.0,35.7127,35.7429,35.6976,35.7203,95134.0
2016-10-07 12:35:00,47.26,47.27,47.19,47.21,99915.0,35.7203,35.7278,35.6674,35.6825,99915.0
2016-10-07 12:40:00,47.2,47.22,47.17,47.19,76428.0,35.6749,35.69,35.6522,35.6674,76428.0
2016-10-07 12:45:00,47.19,47.3,47.18,47.26,84890.0,35.6674,35.7505,35.6598,35.7203,84890.0
2016-10-07 12:50:00,47.26,47.26,47.23,47.23,72161.0,35.7203,35.7203,35.6976,35.6976,72161.0
2016-10-07 12:55:00,47.23,47.3,47.21,47.3,195458.0,35.6976,35.7505,35.6825,35.7505,195458.0
2016-10-07 13:00:00,47.31,47.32,47.22,47.28,162897.0,35.7581,35.7656,35.69,35.7354,162897.0
2016-10-07 13:05:00,47.28,47.31,47.25,47.31,43313.0,35.7354,35.7581,35.7127,35.7581,43313.0
2016-10-07 13:10:00,47.32,47.32,47.27,47.29,75633.0,35.7656,35.7656,35.7278,35.7429,75633.0
2016-10-07 13:15:00,47.28,47.34,47.28,47.31,66444.0,35.7354,35.7807,35.7354,35.7581,66444.0
2016-10-07 13:20:00,47.31,47.33,47.27,47.29,60952.0,35.7581,35.7732,35.7278,35.7429,60952.0
2016-10-07 13:25:00,47.29,47.35,47.29,47.33,92582.0,35.7429,35.7883,35.7429,35.7732,92582.0
2016-10-07 13:30:00,47.33,47.35,47.31,47.34,111365.0,35.7732,35.7883,35.7581,35.7807,111365.0
2016-10-07 13:35:00,47.34,47.37,47.33,47.34,132330.0,35.7807,35.8034,35.7732,35.7807,132330.0
2016-10-07 13:40:00,47.34,47.35,47.29,47.34,64311.0,35.7807,35.7883,35.7429,35.7807,64311.0
2016-10-07 13:45:00,47.33,47.34,47.3,47.33,43839.0,35.7732,35.7807,35.7505,35.7732,43839.0
2016-10-07 13:50:00,47.32,47.37,47.3,47.37,79605.0,35.7656,35.8034,35.7505,35.8034,79605.0
2016-10-07 13:55:00,47.37,47.39,47.36,47.38,105314.0,35.8034,35.8185,35.7958,35.811,105314.0
2016-10-07 14:00:00,47.38,47.4,47.36,47.37,86180.0,35.811,35.8261,35.7958,35.8034,86180.0
2016-10-07 14:05:00,47.37,47.39,47.32,47.32,122655.0,35.8034,35.8185,35.7656,35.7656,122655.0
2016-10-07 14:10:00,47.32,47.38,47.32,47.35,83443.0,35.7656,35.811,35.7656,35.7883,83443.0
2016-10-07 14:15:00,47.35,47.36,47.29,47.31,52850.0,35.7883,35.7958,35.7429,35.7581,52850.0
2016-10-07 14:20:00,47.3,47.34,47.3,47.34,68861.0,35.7505,35.7807,35.7505,35.7807,68861.0
2016-10-07 14:25:00,47.34,47.35,47.31,47.34,68149.0,35.7807,35.7883,35.7581,35.7807,68149.0
2016-10-07 14:30:00,47.33,47.35,47.32,47.35,56609.0,35.7732,35.7883,35.7656,35.7883,56609.0
2016-10-07 14:35:00,47.34,47.35,47.29,47.29,457915.0,35.7807,35.7883,35.7429,35.7429,457915.0
2016-10-07 14:40:00,47.29,47.3,47.27,47.28,158838.0,35.7429,35.7505,35.7278,35.7354,158838.0
2016-10-07 14:45:00,47.28,47.32,47.24,47.27,80255.0,35.7354,35.7656,35.7051,35.7278,80255.0
2016-10-07 14:50:00,47.26,47.28,47.24,47.28,111235.0,35.7203,35.7354,35.7051,35.7354,111235.0
2016-10-07 14:55:00,47.27,47.3,47.26,47.27,90274.0,35.7278,35.7505,35.7203,35.7278,90274.0
2016-10-07 15:00:00,47.27,47.3,47.25,47.26,159571.0,35.7278,35.7505,35.7127,35.7203,159571.0
2016-10-07 15:05:00,47.25,47.27,47.24,47.26,213166.0,35.7127,35.7278,35.7051,35.7203,213166.0
2016-10-07 15:10:00,47.25,47.27,47.24,47.25,104726.0,35.7127,35.7278,35.7051,35.7127,104726.0
2016-10-07 15:15:00,47.25,47.26,47.23,47.24,91831.0,35.7127,35.7203,35.6976,35.7051,91831.0
2016-10-07 15:20:00,47.24,47.25,47.22,47.23,100150.0,35.7051,35.7127,35.69,35.6976,100150.0
2016-10-07 15:25:00,47.23,47.26,47.22,47.25,78098.0,35.6976,35.7203,35.69,35.7127,78098.0
2016-10-07 15:30:00,47.26,47.26,47.24,47.25,77223.0,35.7203,35.7203,35.7051,35.7127,77223.0
2016-10-07 15:35:00,47.25,47.26,47.21,47.21,103264.0,35.7127,35.7203,35.6825,35.6825,103264.0
2016-10-07 15:40:00,47.21,47.24,47.2,47.22,176278.0,35.6825,35.7051,35.6749,35.69,176278.0
2016-10-07 15:45:00,47.22,47.23,47.2,47.21,120301.0,35.69,35.6976,35.6749,35.6825,120301.0
2016-10-07 15:50:00,47.21,47.21,47.17,47.17,272631.0,35.6825,35.6825,35.6522,35.6522,272631.0
2016-10-07 15:55:00,47.17,47.23,47.12,47.13,1319117.0,35.6522,35.6976,35.6144,35.622,1319117.0
2016-10-10 09:30:00,47.15,47.38,47.15,47.33,678168.0,35.6371,35.811,35.6371,35.7732,678168.0
2016-10-10 09:35:00,47.32,47.44,47.32,47.4,310856.0,35.7656,35.8563,35.7656,35.8261,310856.0
2016-10-10 09:40:00,47.41,47.52,47.4,47.47,484117.0,35.8336,35.9168,35.8261,35.879,484117.0
2016-10-10 09:45:00,47.47,47.5,47.43,47.43,236814.0,35.879,35.9017,35.8488,35.8488,236814.0
2016-10-10 09:50:00,47.43,47.45,47.39,47.41,158643.0,35.8488,35.8639,35.8185,35.8336,158643.0
2016-10-10 09:55:00,47.41,47.43,47.32,47.34,179698.0,35.8336,35.8488,35.7656,35.7807,179698.0
2016-10-10 10:00:00,47.34,47.39,47.34,47.36,144051.0,35.7807,35.8185,35.7807,35.7958,144051.0
2016-10-10 10:05:00,47.36,47.4,47.33,47.4,106106.0,35.7958,35.8261,35.7732,35.8261,106106.0
2016-10-10 10:10:00,47.39,47.45,47.33,47.37,131886.0,35.8185,35.8639,35.7732,35.8034,131886.0
2016-10-10 10:15:00,47.38,47.38,47.3,47.31,48360.0,35.811,35.811,35.7505,35.7581,48360.0
2016-10-10 10:20:00,47.3,47.31,47.28,47.3,52341.0,35.7505,35.7581,35.7354,35.7505,52341.0
2016-10-10 10:25:00,47.3,47.39,47.27,47.38,56523.0,35.7505,35.8185,35.7278,35.811,56523.0
2016-10-10 10:30:00,47.38,47.39,47.3,47.3,56516.0,35.811,35.8185,35.7505,35.7505,56516.0
2016-10-10 10:35:00,47.31,47.33,47.27,47.3,165089.0,35.7581,35.7732,35.7278,35.7505,165089.0
2016-10-10 10:40:00,47.3,47.31,47.27,47.27,30101.0,35.7505,35.7581,35.7278,35.7278,30101.0
2016-10-10 10:45:00,47.26,47.27,47.18,47.18,289801.0,35.7203,35.7278,35.6598,35.6598,289801.0
2016-10-10 10:50:00,47.18,47.19,47.15,47.19,139732.0,35.6598,35.6674,35.6371,35.6674,139732.0
2016-10-10 10:55:00,47.19,47.25,47.19,47.23,98433.0,35.6674,35.7127,35.6674,35.6976,98433.0
2016-10-10 11:00:00,47.23,47.33,47.23,47.32,206960.0,35.6976,35.7732,35.6976,35.7656,206960.0
2016-10-10 11:05:00,47.31,47.35,47.3,47.35,97712.0,35.7581,35.7883,35.7505,35.7883,97712.0
2016-10-10 11:10:00,47.35,47.36,47.31,47.33,114927.0,35.7883,35.7958,35.7581,35.7732,114927.0
2016-10-10 11:15:00,47.33,47.34,47.33,47.34,22781.0,35.7732,35.7807,35.7732,35.7807,22781.0
2016-10-10 11:20:00,47.33,47.34,47.26,47.28,222051.0,35.7732,35.7807,35.7203,35.7354,222051.0
2016-10-10 11:25:00,47.27,47.34,47.26,47.31,98743.0,35.7278,35.7807,35.7203,35.7581,98743.0
2016-10-10 11:30:00,47.32,47.35,47.31,47.35,48821.0,35.7656,35.7883,35.7581,35.7883,48821.0
2016-10-10 11:35:00,47.34,47.37,47.33,47.37,36554.0,35.7807,35.8034,35.7732,35.8034,36554.0
2016-10-10 11:40:00,47.37,47.38,47.33,47.36,217671.0,35.8034,35.811,35.7732,35.7958,217671.0
2016-10-10 11:45:00,47.35,47.4,47.35,47.4,68374.0,35.7883,35.8261,35.7883,35.8261,68374.0
2016-10-10 11:50:00,47.4,47.4,47.36,47.38,41282.0,35.8261,35.8261,35.7958,35.811,41282.0
2016-10-10 11:55:00,47.38,47.4,47.37,47.39,27710.0,35.811,35.8261,35.8034,35.8185,27710.0
2016-10-10 12:00:00,47.39,47.39,47.33,47.37,110509.0,35.8185,35.8185,35.7732,35.8034,110509.0
2016-10-10 12:05:00,47.37,47.38,47.35,47.35,72718.0,35.8034,35.811,35.7883,35.7883,72718.0
2016-10-10 12:10:00,47.34,47.35,47.33,47.34,37230.0,35.7807,35.7883,35.7732,35.7807,37230.0
2016-10-10 12:15:00,47.35,47.35,47.32,47.34,49404.0,35.7883,35.7883,35.7656,35.7807,49404.0
2016-10-10 12:20:00,47.34,47.34,47.24,47.26,493164.0,35.7807,35.7807,35.7051,35.7203,493164.0
2016-10-10 12:25:00,47.25,47.31,47.23,47.31,146559.0,35.7127,35.7581,35.6976,35.7581,146559.0
2016-10-10 12:30:00,47.31,47.31,47.27,47.3,34461.0,35.7581,35.7581,35.7278,35.7505,34461.0
2016-10-10 12:35:00,47.3,47.3,47.26,47.26,65256.0,35.7505,35.7505,35.7203,35.7203,65256.0
2016-10-10 12:40:00,47.26,47.27,47.25,47.26,34750.0,35.7203,35.7278,35.7127,35.7203,34750.0
2016-10-10 12:45:00,47.25,47.26,47.23,47.25,34888.0,35.7127,35.7203,35.6976,35.7127,34888.0
2016-10-10 12:50:00,47.24,47.24,47.22,47.23,29660.0,35.7051,35.7051,35.69,35.6976,29660.0
2016-10-10 12:55:00,47.22,47.24,47.21,47.23,51072.0,35.69,35.7051,35.6825,35.6976,51072.0
2016-10-10 13:00:00,47.23,47.27,47.21,47.26,30345.0,35.6976,35.7278,35.6825,35.7203,30345.0
2016-10-10 13:05:00,47.26,47.35,47.26,47.34,69520.0,35.7203,35.7883,35.7203,35.7807,69520.0
2016-10-10 13:10:00,47.34,47.36,47.33,47.35,37863.0,35.7807,35.7958,35.7732,35.7883,37863.0
2016-10-10 13:15:00,47.35,47.38,47.35,47.38,29845.0,35.7883,35.811,35.7883,35.811,29845.0
2016-10-10 13:20:00,47.38,47.38,47.36,47.37,99458.0,35.811,35.811,35.7958,35.8034,99458.0
2016-10-10 13:25:00,47.37,47.42,47.37,47.4,31228.0,35.8034,35.8412,35.8034,35.8261,31228.0
2016-10-10 13:30:00,47.4,47.41,47.39,47.4,17290.0,35.8261,35.8336,35.8185,35.8261,17290.0
2016-10-10 13:35:00,47.39,47.4,47.38,47.39,46929.0,35.8185,35.8261,35.811,35.8185,46929.0
2016-10-10 13:40:00,47.39,47.44,47.38,47.42,55780.0,35.8185,35.8563,35.811,35.8412,55780.0
2016-10-10 13:45:00,47.41,47.44,47.4,47.43,24412.0,35.8336,35.8563,35.8261,35.8488,24412.0
2016-10-10 13:50:00,47.43,47.45,47.42,47.44,32620.0,35.8488,35.8639,35.8412,35.8563,32620.0
2016-10-10 13:55:00,47.44,47.48,47.44,47.47,61636.0,35.8563,35.8865,35.8563,35.879,61636.0
2016-10-10 14:00:00,47.47,47.48,47.45,47.47,80654.0,35.879,35.8865,35.8639,35.879,80654.0
2016-10-10 14:05:00,47.47,47.48,47.45,47.45,60570.0,35.879,35.8865,35.8639,35.8639,60570.0
2016-10-10 14:10:00,47.45,47.47,47.44,47.44,33129.0,35.8639,35.879,35.8563,35.8563,33129.0
2016-10-10 14:15:00,47.44,47.45,47.4,47.42,34296.0,35.8563,35.8639,35.8261,35.8412,34296.0
2016-10-10 14:20:00,47.42,47.43,47.39,47.39,95268.0,35.8412,35.8488,35.8185,35.8185,95268.0
2016-10-10 14:25:00,47.4,47.45,47.39,47.45,77271.0,35.8261,35.8639,35.8185,35.8639,77271.0
2016-10-10 14:30:00,47.44,47.45,47.43,47.43,24837.0,35.8563,35.8639,35.8488,35.8488,24837.0
2016-10-10 14:35:00,47.43,47.45,47.42,47.44,56370.0,35.8488,35.8639,35.8412,35.8563,56370.0
2016-10-10 14:40:00,47.45,47.48,47.44,47.47,221411.0,35.8639,35.8865,35.8563,35.879,221411.0
2016-10-10 14:45:00,47.48,47.5,47.47,47.49,58744.0,35.8865,35.9017,35.879,35.8941,58744.0
2016-10-10 14:50:00,47.49,47.52,47.48,47.52,23037.0,35.8941,35.9168,35.8865,35.9168,23037.0
2016-10-10 14:55:00,47.52,47.52,47.48,47.5,122365.0,35.9168,35.9168,35.8865,35.9017,122365.0
2016-10-10 15:00:00,47.5,47.51,47.49,47.5,37041.0,35.9017,35.9092,35.8941,35.9017,37041.0
2016-10-10 15:05:00,47.5,47.51,47.48,47.49,85612.0,35.9017,35.9092,35.8865,35.8941,85612.0
2016-10-10 15:10:00,47.5,47.5,47.47,47.47,51263.0,35.9017,35.9017,35.879,35.879,51263.0
2016-10-10 15:15:00,47.47,47.5,47.47,47.49,44279.0,35.879,35.9017,35.879,35.8941,44279.0
2016-10-10 15:20:00,47.49,47.5,47.48,47.49,139650.0,35.8941,35.9017,35.8865,35.8941,139650.0
2016-10-10 15:25:00,47.48,47.5,47.47,47.48,82825.0,35.8865,35.9017,35.879,35.8865,82825.0
2016-10-10 15:30:00,47.48,47.48,47.46,47.47,137557.0,35.8865,35.8865,35.8714,35.879,137557.0
2016-10-10 15:35:00,47.47,47.49,47.46,47.49,101180.0,35.879,35.8941,35.8714,35.8941,101180.0
2016-10-10 15:40:00,47.49,47.53,47.48,47.53,185200.0,35.8941,35.9243,35.8865,35.9243,185200.0
2016-10-10 15:45:00,47.53,47.55,47.5,47.51,274257.0,35.9243,35.9395,35.9017,35.9092,274257.0
2016-10-10 15:50:00,47.51,47.54,47.5,47.54,239563.0,35.9092,35.9319,35.9017,35.9319,239563.0
2016-10-10 15:55:00,47.53,47.55,47.52,47.53,715960.0,35.9243,35.9395,35.9168,35.9243,715960.0
2016-10-11 09:30:00,47.48,47.48,47.18,47.26,652332.0,35.8865,35.8865,35.6598,35.7203,652332.0
2016-10-11 09:35:00,47.27,47.27,47.15,47.19,430895.0,35.7278,35.7278,35.6371,35.6674,430895.0
2016-10-11 09:40:00,47.18,47.24,47.17,47.18,281805.0,35.6598,35.7051,35.6522,35.6598,281805.0
2016-10-11 09:45:00,47.18,47.21,47.07,47.08,241309.0,35.6598,35.6825,35.5767,35.5842,241309.0
2016-10-11 09:50:00,47.08,47.09,47.0,47.01,191812.0,35.5842,35.5918,35.5237,35.5313,191812.0
2016-10-11 09:55:00,47.01,47.03,46.97,47.02,206857.0,35.5313,35.5464,35.5011,35.5389,206857.0
2016-10-11 10:00:00,47.03,47.04,46.98,47.0,219726.0,35.5464,35.554,35.5086,35.5237,219726.0
2016-10-11 10:05:00,47.0,47.17,47.0,47.15,172002.0,35.5237,35.6522,35.5237,35.6371,172002.0
2016-10-11 10:10:00,47.15,47.18,47.08,47.11,189019.0,35.6371,35.6598,35.5842,35.6069,189019.0
2016-10-11 10:15:00,47.1,47.17,47.08,47.09,265536.0,35.5993,35.6522,35.5842,35.5918,265536.0
2016-10-11 10:20:00,47.09,47.09,47.0,47.04,219203.0,35.5918,35.5918,35.5237,35.554,219203.0
2016-10-11 10:25:00,47.03,47.1,47.0,47.05,157049.0,35.5464,35.5993,35.5237,35.5615,157049.0
2016-10-11 10:30:00,47.05,47.08,47.01,47.05,286538.0,35.5615,35.5842,35.5313,35.5615,286538.0
2016-10-11 10:35:00,47.06,47.11,47.05,47.08,128211.0,35.5691,35.6069,35.5615,35.5842,128211.0
2016-10-11 10:40:00,47.08,47.12,47.07,47.07,86854.0,35.5842,35.6144,35.5767,35.5767,86854.0
2016-10-11 10:45:00,47.07,47.12,47.07,47.09,139766.0,35.5767,35.6144,35.5767,35.5918,139766.0
2016-10-11 10:50:00,47.1,47.12,47.07,47.09,90967.0,35.5993,35.6144,35.5767,35.5918,90967.0
2016-10-11 10:55:00,47.08,47.11,47.06,47.09,79522.0,35.5842,35.6069,35.5691,35.5918,79522.0
2016-10-11 11:00:00,47.09,47.1,46.96,46.97,222388.0,35.5918,35.5993,35.4935,35.5011,222388.0
2016-10-11 11:05:00,46.97,46.98,46.92,46.94,112782.0,35.5011,35.5086,35.4633,35.4784,112782.0
2016-10-11 11:10:00,46.93,46.95,46.91,46.92,99844.0,35.4708,35.486,35.4557,35.4633,99844.0
2016-10-11 11:15:00,46.91,46.95,46.89,46.94,227728.0,35.4557,35.486,35.4406,35.4784,227728.0
2016-10-11 11:20:00,46.95,47.05,46.94,47.05,215851.0,35.486,35.5615,35.4784,35.5615,215851.0
2016-10-11 11:25:00,47.05,47.07,47.01,47.03,86021.0,35.5615,35.5767,35.5313,35.5464,86021.0
2016-10-11 11:30:00,47.02,47.14,47.02,47.14,95051.0,35.5389,35.6296,35.5389,35.6296,95051.0
2016-10-11 11:35:00,47.15,47.16,47.08,47.11,67545.0,35.6371,35.6447,35.5842,35.6069,67545.0
2016-10-11 11:40:00,47.12,47.21,47.11,47.21,157347.0,35.6144,35.6825,35.6069,35.6825,157347.0
2016-10-11 11:45:00,47.21,47.26,47.19,47.23,421231.0,35.6825,35.7203,35.6674,35.6976,421231.0
2016-10-11 11:50:00,47.23,47.29,47.23,47.27,142726.0,35.6976,35.7429,35.6976,35.7278,142726.0
2016-10-11 11:55:00,47.27,47.28,47.21,47.27,137173.0,35.7278,35.7354,35.6825,35.7278,137173.0
2016-10-11 12:00:00,47.27,47.33,47.27,47.33,79592.0,35.7278,35.7732,35.7278,35.7732,79592.0
2016-10-11 12:05:00,47.33,47.35,47.28,47.3,267306.0,35.7732,35.7883,35.7354,35.7505,267306.0
2016-10-11 12:10:00,47.3,47.32,47.27,47.32,226406.0,35.7505,35.7656,35.7278,35.7656,226406.0
2016-10-11 12:15:00,47.32,47.37,47.31,47.36,425780.0,35.7656,35.8034,35.7581,35.7958,425780.0
2016-10-11 12:20:00,47.36,47.38,47.31,47.34,129116.0,35.7958,35.811,35.7581,35.7807,129116.0
2016-10-11 12:25:00,47.34,47.34,47.27,47.28,282683.0,35.7807,35.7807,35.7278,35.7354,282683.0
2016-10-11 12:30:00,47.28,47.28,47.24,47.24,79964.0,35.7354,35.7354,35.7051,35.7051,79964.0
2016-10-11 12:35:00,47.24,47.27,47.22,47.26,66550.0,35.7051,35.7278,35.69,35.7203,66550.0
2016-10-11 12:40:00,47.26,47.31,47.25,47.3,57315.0,35.7203,35.7581,35.7127,35.7505,57315.0
2016-10-11 12:45:00,47.31,47.31,47.26,47.26,80210.0,35.7581,35.7581,35.7203,35.7203,80210.0
2016-10-11 12:50:00,47.26,47.26,47.21,47.22,130848.0,35.7203,35.7203,35.6825,35.69,130848.0
2016-10-11 12:55:00,47.22,47.24,47.21,47.23,128484.0,35.69,35.7051,35.6825,35.6976,128484.0
2016-10-11 13:00:00,47.23,47.23,47.16,47.17,40877.0,35.6976,35.6976,35.6447,35.6522,40877.0
2016-10-11 13:05:00,47.18,47.18,47.14,47.16,62981.0,35.6598,35.6598,35.6296,35.6447,62981.0
2016-10-11 13:10:00,47.16,47.16,47.11,47.12,68143.0,35.6447,35.6447,35.6069,35.6144,68143.0
2016-10-11 13:15:00,47.12,47.12,47.07,47.09,244152.0,35.6144,35.6144,35.5767,35.5918,244152.0
2016-10-11 13:20:00,47.09,47.12,47.07,47.09,167613.0,35.5918,35.6144,35.5767,35.5918,167613.0
2016-10-11 13:25:00,47.09,47.11,47.05,47.05,190295.0,35.5918,35.6069,35.5615,35.5615,190295.0
2016-10-11 13:30:00,47.05,47.07,47.03,47.07,60597.0,35.5615,35.5767,35.5464,35.5767,60597.0
2016-10-11 13:35:00,47.07,47.07,47.02,47.03,105348.0,35.5767,35.5767,35.5389,35.5464,105348.0
2016-10-11 13:40:00,47.03,47.04,47.0,47.01,58033.0,35.5464,35.554,35.5237,35.5313,58033.0
2016-10-11 13:45:00,47.01,47.01,46.96,46.97,84850.0,35.5313,35.5313,35.4935,35.5011,84850.0
2016-10-11 13:50:00,46.98,46.99,46.93,46.96,171136.0,35.5086,35.5162,35.4708,35.4935,171136.0
2016-10-11 13:55:00,46.96,46.96,46.9,46.94,124396.0,35.4935,35.4935,35.4482,35.4784,124396.0
2016-10-11 14:00:00,46.93,46.96,46.92,46.96,34638.0,35.4708,35.4935,35.4633,35.4935,34638.0
2016-10-11 14:05:00,46.95,47.02,46.94,47.02,110194.0,35.486,35.5389,35.4784,35.5389,110194.0
2016-10-11 14:10:00,47.02,47.03,46.99,47.03,47164.0,35.5389,35.5464,35.5162,35.5464,47164.0
2016-10-11 14:15:00,47.03,47.03,46.94,46.96,62106.0,35.5464,35.5464,35.4784,35.4935,62106.0
2016-10-11 14:20:00,46.96,46.97,46.91,46.93,107514.0,35.4935,35.5011,35.4557,35.4708,107514.0
2016-10-11 14:25:00,46.93,46.95,46.91,46.94,100716.0,35.4708,35.486,35.4557,35.4784,100716.0
2016-10-11 14:30:00,46.95,46.99,46.94,46.97,38650.0,35.486,35.5162,35.4784,35.5011,38650.0
2016-10-11 14:35:00,46.97,46.99,46.93,46.95,328374.0,35.5011,35.5162,35.4708,35.486,328374.0
2016-10-11 14:40:00,46.95,46.99,46.93,46.96,85111.0,35.486,35.5162,35.4708,35.4935,85111.0
2016-10-11 14:45:00,46.96,47.02,46.96,47.0,67529.0,35.4935,35.5389,35.4935,35.5237,67529.0
2016-10-11 14:50:00,47.0,47.0,46.96,46.99,185903.0,35.5237,35.5237,35.4935,35.5162,185903.0
2016-10-11 14:55:00,46.99,47.0,46.96,46.97,106172.0,35.5162,35.5237,35.4935,35.5011,106172.0
2016-10-11 15:00:00,46.97,46.98,46.96,46.97,58573.0,35.5011,35.5086,35.4935,35.5011,58573.0
2016-10-11 15:05:00,46.97,46.97,46.92,46.94,46087.0,35.5011,35.5011,35.4633,35.4784,46087.0
2016-10-11 15:10:00,46.94,46.96,46.92,46.94,88912.0,35.4784,35.4935,35.4633,35.4784,88912.0
2016-10-11 15:15:00,46.94,46.96,46.91,46.95,96347.0,35.4784,35.4935,35.4557,35.486,96347.0
2016-10-11 15:20:00,46.96,47.01,46.95,47.0,195054.0,35.4935,35.5313,35.486,35.5237,195054.0
2016-10-11 15:25:00,47.0,47.01,46.94,46.95,135641.0,35.5237,35.5313,35.4784,35.486,135641.0
2016-10-11 15:30:00,46.95,46.98,46.94,46.97,174336.0,35.486,35.5086,35.4784,35.5011,174336.0
2016-10-11 15:35:00,46.97,46.97,46.91,46.95,316500.0,35.5011,35.5011,35.4557,35.486,316500.0
2016-10-11 15:40:00,46.95,47.0,46.95,46.98,286860.0,35.486,35.5237,35.486,35.5086,286860.0
2016-10-11 15:45:00,46.98,47.04,46.96,47.02,219688.0,35.5086,35.554,35.4935,35.5389,219688.0
2016-10-11 15:50:00,47.03,47.03,47.0,47.01,249229.0,35.5464,35.5464,35.5237,35.5313,249229.0
2016-10-11 15:55:00,47.01,47.01,46.93,46.98,846874.0,35.5313,35.5313,35.4708,35.5086,846874.0
2016-10-12 09:30:00,47.0,47.27,46.92,47.21,423553.0,35.5237,35.7278,35.4633,35.6825,423553.0
2016-10-12 09:35:00,47.21,47.22,47.13,47.16,164660.0,35.6825,35.69,35.622,35.6447,164660.0
2016-10-12 09:40:00,47.16,47.16,47.07,47.15,361841.0,35.6447,35.6447,35.5767,35.6371,361841.0
2016-10-12 09:45:00,47.14,47.17,47.11,47.11,214540.0,35.6296,35.6522,35.6069,35.6069,214540.0
2016-10-12 09:50:00,47.12,47.15,47.08,47.13,330264.0,35.6144,35.6371,35.5842,35.622,330264.0
2016-10-12 09:55:00,47.13,47.23,47.13,47.22,329421.0,35.622,35.6976,35.622,35.69,329421.0
2016-10-12 10:00:00,47.21,47.29,47.19,47.27,178353.0,35.6825,35.7429,35.6674,35.7278,178353.0
2016-10-12 10:05:00,47.28,47.33,47.26,47.31,271123.0,35.7354,35.7732,35.7203,35.7581,271123.0
2016-10-12 10:10:00,47.3,47.35,47.29,47.33,87130.0,35.7505,35.7883,35.7429,35.7732,87130.0
2016-10-12 10:15:00,47.33,47.36,47.28,47.28,125320.0,35.7732,35.7958,35.7354,35.7354,125320.0
2016-10-12 10:20:00,47.27,47.27,47.19,47.2,215093.0,35.7278,35.7278,35.6674,35.6749,215093.0
2016-10-12 10:25:00,47.2,47.23,47.14,47.15,120881.0,35.6749,35.6976,35.6296,35.6371,120881.0
2016-10-12 10:30:00,47.15,47.17,47.12,47.16,91743.0,35.6371,35.6522,35.6144,35.6447,91743.0
2016-10-12 10:35:00,47.15,47.24,47.15,47.24,70027.0,35.6371,35.7051,35.6371,35.7051,70027.0
2016-10-12 10:40:00,47.24,47.25,47.2,47.21,52292.0,35.7051,35.7127,35.6749,35.6825,52292.0
2016-10-12 10:45:00,47.2,47.26,47.19,47.25,85178.0,35.6749,35.7203,35.6674,35.7127,85178.0
2016-10-12 10:50:00,47.25,47.26,47.22,47.25,93744.0,35.7127,35.7203,35.69,35.7127,93744.0
2016-10-12 10:55:00,47.25,47.3,47.25,47.29,77480.0,35.7127,35.7505,35.7127,35.7429,77480.0
2016-10-12 11:00:00,47.3,47.3,47.27,47.28,145170.0,35.7505,35.7505,35.7278,35.7354,145170.0
2016-10-12 11:05:00,47.28,47.28,47.2,47.23,72452.0,35.7354,35.7354,35.6749,35.6976,72452.0
2016-10-12 11:10:00,47.22,47.26,47.22,47.24,59115.0,35.69,35.7203,35.69,35.7051,59115.0
2016-10-12 11:15:00,47.24,47.24,47.21,47.22,44816.0,35.7051,35.7051,35.6825,35.69,44816.0
2016-10-12 11:20:00,47.22,47.23,47.18,47.18,47584.0,35.69,35.6976,35.6598,35.6598,47584.0
2016-10-12 11:25:00,47.19,47.24,47.18,47.22,71899.0,35.6674,35.7051,35.6598,35.69,71899.0
2016-10-12 11:30:00,47.21,47.26,47.19,47.23,158816.0,35.6825,35.7203,35.6674,35.6976,158816.0
2016-10-12 11:35:00,47.23,47.23,47.21,47.22,118734.0,35.6976,35.6976,35.6825,35.69,118734.0
2016-10-12 11:40:00,47.22,47.27,47.22,47.26,42762.0,35.69,35.7278,35.69,35.7203,42762.0
2016-10-12 11:45:00,47.26,47.29,47.25,47.28,75461.0,35.7203,35.7429,35.7127,35.7354,75461.0
2016-10-12 11:50:00,47.28,47.28,47.23,47.24,32498.0,35.7354,35.7354,35.6976,35.7051,32498.0
2016-10-12 11:55:00,47.24,47.24,47.21,47.22,35416.0,35.7051,35.7051,35.6825,35.69,35416.0
2016-10-12 12:00:00,47.21,47.26,47.21,47.25,43583.0,35.6825,35.7203,35.6825,35.7127,43583.0
2016-10-12 12:05:00,47.26,47.26,47.22,47.23,77520.0,35.7203,35.7203,35.69,35.6976,77520.0
2016-10-12 12:10:00,47.23,47.26,47.23,47.25,42206.0,35.6976,35.7203,35.6976,35.7127,42206.0
2016-10-12 12:15:00,47.25,47.26,47.24,47.25,32589.0,35.7127,35.7203,35.7051,35.7127,32589.0
2016-10-12 12:20:00,47.24,47.26,47.22,47.26,44202.0,35.7051,35.7203,35.69,35.7203,44202.0
2016-10-12 12:25:00,47.26,47.27,47.24,47.27,49488.0,35.7203,35.7278,35.7051,35.7278,49488.0
2016-10-12 12:30:00,47.27,47.29,47.26,47.29,244368.0,35.7278,35.7429,35.7203,35.7429,244368.0
2016-10-12 12:35:00,47.29,47.34,47.29,47.3,129431.0,35.7429,35.7807,35.7429,35.7505,129431.0
2016-10-12 12:40:00,47.3,47.31,47.28,47.29,121367.0,35.7505,35.7581,35.7354,35.7429,121367.0
2016-10-12 12:45:00,47.29,47.3,47.27,47.28,144863.0,35.7429,35.7505,35.7278,35.7354,144863.0
2016-10-12 12:50:00,47.28,47.3,47.27,47.29,218459.0,35.7354,35.7505,35.7278,35.7429,218459.0
2016-10-12 12:55:00,47.29,47.29,47.21,47.23,249112.0,35.7429,35.7429,35.6825,35.6976,249112.0
2016-10-12 13:00:00,47.23,47.23,47.17,47.18,65477.0,35.6976,35.6976,35.6522,35.6598,65477.0
2016-10-12 13:05:00,47.18,47.24,47.17,47.24,55809.0,35.6598,35.7051,35.6522,35.7051,55809.0
2016-10-12 13:10:00,47.24,47.24,47.2,47.21,61848.0,35.7051,35.7051,35.6749,35.6825,61848.0
2016-10-12 13:15:00,47.21,47.25,47.2,47.25,109172.0,35.6825,35.7127,35.6749,35.7127,109172.0
2016-10-12 13:20:00,47.24,47.25,47.23,47.23,36250.0,35.7051,35.7127,35.6976,35.6976,36250.0
2016-10-12 13:25:00,47.23,47.26,47.22,47.25,141692.0,35.6976,35.7203,35.69,35.7127,141692.0
2016-10-12 13:30:00,47.26,47.26,47.15,47.17,345707.0,35.7203,35.7203,35.6371,35.6522,345707.0
2016-10-12 13:35:00,47.17,47.2,47.1,47.2,102679.0,35.6522,35.6749,35.5993,35.6749,102679.0
2016-10-12 13:40:00,47.2,47.24,47.19,47.2,278040.0,35.6749,35.7051,35.6674,35.6749,278040.0
2016-10-12 13:45:00,47.21,47.29,47.2,47.25,141506.0,35.6825,35.7429,35.6749,35.7127,141506.0
2016-10-12 13:50:00,47.25,47.3,47.24,47.29,130972.0,35.7127,35.7505,35.7051,35.7429,130972.0
2016-10-12 13:55:00,47.28,47.33,47.27,47.32,58934.0,35.7354,35.7732,35.7278,35.7656,58934.0
2016-10-12 14:00:00,47.33,47.38,47.27,47.29,404048.0,35.7732,35.811,35.7278,35.7429,404048.0
2016-10-12 14:05:00,47.29,47.34,47.23,47.32,400972.0,35.7429,35.7807,35.6976,35.7656,400972.0
2016-10-12 14:10:00,47.33,47.45,47.33,47.42,587827.0,35.7732,35.8639,35.7732,35.8412,587827.0
2016-10-12 14:15:00,47.43,47.44,47.38,47.41,126894.0,35.8488,35.8563,35.811,35.8336,126894.0
2016-10-12 14:20:00,47.41,47.46,47.38,47.46,203960.0,35.8336,35.8714,35.811,35.8714,203960.0
2016-10-12 14:25:00,47.46,47.46,47.37,47.41,173986.0,35.8714,35.8714,35.8034,35.8336,173986.0
2016-10-12 14:30:00,47.41,47.52,47.4,47.51,208619.0,35.8336,35.9168,35.8261,35.9092,208619.0
2016-10-12 14:35:00,47.5,47.51,47.47,47.48,100334.0,35.9017,35.9092,35.879,35.8865,100334.0
2016-10-12 14:40:00,47.47,47.48,47.44,47.45,135604.0,35.879,35.8865,35.8563,35.8639,135604.0
2016-10-12 14:45:00,47.44,47.52,47.44,47.52,272827.0,35.8563,35.9168,35.8563,35.9168,272827.0
2016-10-12 14:50:00,47.51,47.52,47.47,47.47,55459.0,35.9092,35.9168,35.879,35.879,55459.0
2016-10-12 14:55:00,47.47,47.49,47.43,47.43,52320.0,35.879,35.8941,35.8488,35.8488,52320.0
2016-10-12 15:00:00,47.42,47.45,47.38,47.42,271476.0,35.8412,35.8639,35.811,35.8412,271476.0
2016-10-12 15:05:00,47.42,47.45,47.41,47.41,75234.0,35.8412,35.8639,35.8336,35.8336,75234.0
2016-10-12 15:10:00,47.41,47.47,47.41,47.44,116736.0,35.8336,35.879,35.8336,35.8563,116736.0
2016-10-12 15:15:00,47.44,47.47,47.43,47.46,91596.0,35.8563,35.879,35.8488,35.8714,91596.0
2016-10-12 15:20:00,47.47,47.49,47.45,47.48,72295.0,35.879,35.8941,35.8639,35.8865,72295.0
2016-10-12 15:25:00,47.48,47.48,47.44,47.47,76690.0,35.8865,35.8865,35.8563,35.879,76690.0
2016-10-12 15:30:00,47.47,47.47,47.42,47.43,174265.0,35.879,35.879,35.8412,35.8488,174265.0
2016-10-12 15:35:00,47.44,47.45,47.43,47.45,121842.0,35.8563,35.8639,35.8488,35.8639,121842.0
2016-10-12 15:40:00,47.45,47.48,47.43,47.45,208473.0,35.8639,35.8865,35.8488,35.8639,208473.0
2016-10-12 15:45:00,47.45,47.5,47.44,47.48,232024.0,35.8639,35.9017,35.8563,35.8865,232024.0
2016-10-12 15:50:00,47.48,47.49,47.44,47.46,414254.0,35.8865,35.8941,35.8563,35.8714,414254.0
2016-10-12 15:55:00,47.46,47.48,47.42,47.44,987703.0,35.8714,35.8865,35.8412,35.8563,987703.0
2016-10-13 09:30:00,47.51,47.59,47.41,47.51,987583.0,35.9092,35.9697,35.8336,35.9092,987583.0
2016-10-13 09:35:00,47.51,47.54,47.44,47.5,529193.0,35.9092,35.9319,35.8563,35.9017,529193.0
2016-10-13 09:40:00,47.5,47.54,47.45,47.47,400962.0,35.9017,35.9319,35.8639,35.879,400962.0
2016-10-13 09:45:00,47.47,47.5,47.44,47.49,209187.0,35.879,35.9017,35.8563,35.8941,209187.0
2016-10-13 09:50:00,47.5,47.57,47.48,47.56,224958.0,35.9017,35.9546,35.8865,35.947,224958.0
2016-10-13 09:55:00,47.56,47.62,47.52,47.61,330754.0,35.947,35.9924,35.9168,35.9848,330754.0
2016-10-13 10:00:00,47.61,47.73,47.61,47.72,450737.0,35.9848,36.0755,35.9848,36.0679,450737.0
2016-10-13 10:05:00,47.73,47.78,47.7,47.73,809366.0,36.0755,36.1133,36.0528,36.0755,809366.0
2016-10-13 10:10:00,47.74,47.75,47.69,47.7,618341.0,36.0831,36.0906,36.0453,36.0528,618341.0
2016-10-13 10:15:00,47.7,47.72,47.69,47.7,1109756.0,36.0528,36.0679,36.0453,36.0528,1109756.0
2016-10-13 10:20:00,47.7,47.71,47.62,47.65,759594.0,36.0528,36.0604,35.9924,36.015,759594.0
2016-10-13 10:25:00,47.65,47.7,47.64,47.69,417381.0,36.015,36.0528,36.0075,36.0453,417381.0
2016-10-13 10:30:00,47.68,47.77,47.68,47.77,301577.0,36.0377,36.1057,36.0377,36.1057,301577.0
2016-10-13 10:35:00,47.77,47.79,47.74,47.76,425995.0,36.1057,36.1209,36.0831,36.0982,425995.0
2016-10-13 10:40:00,47.76,47.91,47.75,47.91,820605.0,36.0982,36.2115,36.0906,36.2115,820605.0
2016-10-13 10:45:00,47.91,48.0,47.88,47.97,519217.0,36.2115,36.2796,36.1889,36.2569,519217.0
2016-10-13 10:50:00,47.98,48.05,47.97,48.03,315831.0,36.2645,36.3174,36.2569,36.3022,315831.0
2016-10-13 10:55:00,48.03,48.08,48.0,48.08,136090.0,36.3022,36.34,36.2796,36.34,136090.0
2016-10-13 11:00:00,48.08,48.09,48.01,48.01,370405.0,36.34,36.3476,36.2871,36.2871,370405.0
2016-10-13 11:05:00,48.01,48.03,47.99,47.99,204632.0,36.2871,36.3022,36.272,36.272,204632.0
2016-10-13 11:10:00,48.0,48.0,47.91,47.96,302729.0,36.2796,36.2796,36.2115,36.2493,302729.0
2016-10-13 11:15:00,47.96,47.98,47.94,47.97,242631.0,36.2493,36.2645,36.2342,36.2569,242631.0
2016-10-13 11:20:00,47.98,48.02,47.95,48.01,345585.0,36.2645,36.2947,36.2418,36.2871,345585.0
2016-10-13 11:25:00,48.02,48.08,48.01,48.07,348661.0,36.2947,36.34,36.2871,36.3325,348661.0
2016-10-13 11:30:00,48.08,48.08,48.0,48.04,346519.0,36.34,36.34,36.2796,36.3098,346519.0
2016-10-13 11:35:00,48.04,48.04,47.99,48.0,105639.0,36.3098,36.3098,36.272,36.2796,105639.0
2016-10-13 11:40:00,48.0,48.02,47.99,48.01,521422.0,36.2796,36.2947,36.272,36.2871,521422.0
2016-10-13 11:45:00,48.02,48.02,47.99,48.01,584870.0,36.2947,36.2947,36.272,36.2871,584870.0
2016-10-13 11:50:00,48.01,48.04,48.0,48.02,313311.0,36.2871,36.3098,36.2796,36.2947,313311.0
2016-10-13 11:55:00,48.01,48.03,47.96,47.97,328572.0,36.2871,36.3022,36.2493,36.2569,328572.0
2016-10-13 12:00:00,47.98,48.02,47.94,48.02,377105.0,36.2645,36.2947,36.2342,36.2947,377105.0
2016-10-13 12:05:00,48.02,48.08,48.02,48.08,371821.0,36.2947,36.34,36.2947,36.34,371821.0
2016-10-13 12:10:00,48.08,48.13,48.07,48.13,251127.0,36.34,36.3778,36.3325,36.3778,251127.0
2016-10-13 12:15:00,48.12,48.17,48.12,48.14,304742.0,36.3703,36.4081,36.3703,36.3854,304742.0
2016-10-13 12:20:00,48.14,48.22,48.14,48.22,182909.0,36.3854,36.4459,36.3854,36.4459,182909.0
2016-10-13 12:25:00,48.21,48.22,48.13,48.19,680058.0,36.4383,36.4459,36.3778,36.4232,680058.0
2016-10-13 12:30:00,48.19,48.22,48.16,48.18,234490.0,36.4232,36.4459,36.4005,36.4156,234490.0
2016-10-13 12:35:00,48.18,48.28,48.17,48.27,503627.0,36.4156,36.4912,36.4081,36.4836,503627.0
2016-10-13 12:40:00,48.26,48.27,48.21,48.25,136705.0,36.4761,36.4836,36.4383,36.4685,136705.0
2016-10-13 12:45:00,48.25,48.26,48.2,48.22,368047.0,36.4685,36.4761,36.4307,36.4459,368047.0
2016-10-13 12:50:00,48.23,48.25,48.21,48.25,188306.0,36.4534,36.4685,36.4383,36.4685,188306.0
2016-10-13 12:55:00,48.25,48.26,48.23,48.26,192573.0,36.4685,36.4761,36.4534,36.4761,192573.0
2016-10-13 13:00:00,48.26,48.33,48.24,48.29,515718.0,36.4761,36.529,36.461,36.4988,515718.0
2016-10-13 13:05:00,48.28,48.33,48.27,48.33,122348.0,36.4912,36.529,36.4836,36.529,122348.0
2016-10-13 13:10:00,48.32,48.33,48.25,48.27,133479.0,36.5214,36.529,36.4685,36.4836,133479.0
2016-10-13 13:15:00,48.26,48.3,48.22,48.3,243944.0,36.4761,36.5063,36.4459,36.5063,243944.0
2016-10-13 13:20:00,48.29,48.29,48.24,48.27,177009.0,36.4988,36.4988,36.461,36.4836,177009.0
2016-10-13 13:25:00,48.27,48.3,48.25,48.25,147022.0,36.4836,36.5063,36.4685,36.4685,147022.0
2016-10-13 13:30:00,48.25,48.25,48.2,48.22,294395.0,36.4685,36.4685,36.4307,36.4459,294395.0
2016-10-13 13:35:00,48.22,48.22,48.18,48.22,119289.0,36.4459,36.4459,36.4156,36.4459,119289.0
2016-10-13 13:40:00,48.22,48.24,48.18,48.24,98570.0,36.4459,36.461,36.4156,36.461,98570.0
2016-10-13 13:45:00,48.24,48.25,48.22,48.24,122233.0,36.461,36.4685,36.4459,36.461,122233.0
2016-10-13 13:50:00,48.24,48.28,48.23,48.27,318093.0,36.461,36.4912,36.4534,36.4836,318093.0
2016-10-13 13:55:00,48.27,48.3,48.22,48.23,157412.0,36.4836,36.5063,36.4459,36.4534,157412.0
2016-10-13 14:00:00,48.23,48.28,48.21,48.21,134567.0,36.4534,36.4912,36.4383,36.4383,134567.0
2016-10-13 14:05:00,48.22,48.24,48.19,48.21,191497.0,36.4459,36.461,36.4232,36.4383,191497.0
2016-10-13 14:10:00,48.21,48.21,48.13,48.16,320676.0,36.4383,36.4383,36.3778,36.4005,320676.0
2016-10-13 14:15:00,48.15,48.18,48.13,48.14,408677.0,36.3929,36.4156,36.3778,36.3854,408677.0
2016-10-13 14:20:00,48.15,48.15,48.1,48.11,88693.0,36.3929,36.3929,36.3552,36.3627,88693.0
2016-10-13 14:25:00,48.11,48.15,48.1,48.13,101133.0,36.3627,36.3929,36.3552,36.3778,101133.0
2016-10-13 14:30:00,48.13,48.17,48.13,48.15,122889.0,36.3778,36.4081,36.3778,36.3929,122889.0
2016-10-13 14:35:00,48.15,48.16,48.1,48.11,347846.0,36.3929,36.4005,36.3552,36.3627,347846.0
2016-10-13 14:40:00,48.1,48.14,48.1,48.14,241336.0,36.3552,36.3854,36.3552,36.3854,241336.0
2016-10-13 14:45:00,48.14,48.15,48.11,48.15,152615.0,36.3854,36.3929,36.3627,36.3929,152615.0
2016-10-13 14:50:00,48.15,48.16,48.11,48.15,117531.0,36.3929,36.4005,36.3627,36.3929,117531.0
2016-10-13 14:55:00,48.15,48.2,48.14,48.15,133767.0,36.3929,36.4307,36.3854,36.3929,133767.0
2016-10-13 15:00:00,48.15,48.17,48.14,48.17,112374.0,36.3929,36.4081,36.3854,36.4081,112374.0
2016-10-13 15:05:00,48.17,48.19,48.14,48.16,178653.0,36.4081,36.4232,36.3854,36.4005,178653.0
2016-10-13 15:10:00,48.16,48.24,48.15,48.2,549834.0,36.4005,36.461,36.3929,36.4307,549834.0
2016-10-13 15:15:00,48.2,48.21,48.17,48.18,178081.0,36.4307,36.4383,36.4081,36.4156,178081.0
2016-10-13 15:20:00,48.17,48.22,48.17,48.21,202730.0,36.4081,36.4459,36.4081,36.4383,202730.0
2016-10-13 15:25:00,48.21,48.21,48.12,48.13,348373.0,36.4383,36.4383,36.3703,36.3778,348373.0
2016-10-13 15:30:00,48.12,48.15,48.09,48.12,507579.0,36.3703,36.3929,36.3476,36.3703,507579.0
2016-10-13 15:35:00,48.12,48.14,48.11,48.12,248708.0,36.3703,36.3854,36.3627,36.3703,248708.0
2016-10-13 15:40:00,48.12,48.12,48.07,48.09,348392.0,36.3703,36.3703,36.3325,36.3476,348392.0
2016-10-13 15:45:00,48.08,48.1,48.05,48.05,277671.0,36.34,36.3552,36.3174,36.3174,277671.0
2016-10-13 15:50:00,48.05,48.05,47.98,48.01,790718.0,36.3174,36.3174,36.2645,36.2871,790718.0
2016-10-13 15:55:00,48.01,48.04,47.98,48.03,1529719.0,36.2871,36.3098,36.2645,36.3022,1529719.0
2016-10-14 09:30:00,47.79,47.89,47.68,47.73,1183660.0,36.1209,36.1964,36.0377,36.0755,1183660.0
2016-10-14 09:35:00,47.73,47.79,47.72,47.77,757487.0,36.0755,36.1209,36.0679,36.1057,757487.0
2016-10-14 09:40:00,47.77,47.85,47.75,47.83,286111.0,36.1057,36.1662,36.0906,36.1511,286111.0
2016-10-14 09:45:00,47.82,47.91,47.79,47.89,265611.0,36.1435,36.2115,36.1209,36.1964,265611.0
2016-10-14 09:50:00,47.89,47.94,47.89,47.9,183434.0,36.1964,36.2342,36.1964,36.204,183434.0
2016-10-14 09:55:00,47.9,48.03,47.9,48.03,165850.0,36.204,36.3022,36.204,36.3022,165850.0
2016-10-14 10:00:00,48.03,48.21,48.03,48.21,1003379.0,36.3022,36.4383,36.3022,36.4383,1003379.0
2016-10-14 10:05:00,48.2,48.23,48.13,48.14,567803.0,36.4307,36.4534,36.3778,36.3854,567803.0
2016-10-14 10:10:00,48.14,48.18,48.1,48.18,407567.0,36.3854,36.4156,36.3552,36.4156,407567.0
2016-10-14 10:15:00,48.17,48.23,48.13,48.13,150030.0,36.4081,36.4534,36.3778,36.3778,150030.0
2016-10-14 10:20:00,48.13,48.14,48.07,48.11,80259.0,36.3778,36.3854,36.3325,36.3627,80259.0
2016-10-14 10:25:00,48.11,48.15,48.1,48.13,132552.0,36.3627,36.3929,36.3552,36.3778,132552.0
2016-10-14 10:30:00,48.13,48.19,48.1,48.18,96848.0,36.3778,36.4232,36.3552,36.4156,96848.0
2016-10-14 10:35:00,48.18,48.21,48.16,48.18,126054.0,36.4156,36.4383,36.4005,36.4156,126054.0
2016-10-14 10:40:00,48.18,48.23,48.16,48.22,191876.0,36.4156,36.4534,36.4005,36.4459,191876.0
2016-10-14 10:45:00,48.2,48.22,48.13,48.15,139197.0,36.4307,36.4459,36.3778,36.3929,139197.0
2016-10-14 10:50:00,48.14,48.16,48.09,48.1,144346.0,36.3854,36.4005,36.3476,36.3552,144346.0
2016-10-14 10:55:00,48.1,48.1,47.97,47.98,156760.0,36.3552,36.3552,36.2569,36.2645,156760.0
2016-10-14 11:00:00,47.98,47.99,47.89,47.89,424261.0,36.2645,36.272,36.1964,36.1964,424261.0
2016-10-14 11:05:00,47.89,47.94,47.87,47.93,404921.0,36.1964,36.2342,36.1813,36.2267,404921.0
2016-10-14 11:10:00,47.93,48.0,47.89,47.96,466514.0,36.2267,36.2796,36.1964,36.2493,466514.0
2016-10-14 11:15:00,47.96,47.98,47.95,47.96,80093.0,36.2493,36.2645,36.2418,36.2493,80093.0
2016-10-14 11:20:00,47.97,48.04,47.96,48.03,75309.0,36.2569,36.3098,36.2493,36.3022,75309.0
2016-10-14 11:25:00,48.03,48.06,47.98,47.98,75042.0,36.3022,36.3249,36.2645,36.2645,75042.0
2016-10-14 11:30:00,47.98,48.01,47.95,48.01,91882.0,36.2645,36.2871,36.2418,36.2871,91882.0
2016-10-14 11:35:00,48.01,48.03,48.0,48.0,61050.0,36.2871,36.3022,36.2796,36.2796,61050.0
2016-10-14 11:40:00,48.0,48.0,47.94,47.95,60878.0,36.2796,36.2796,36.2342,36.2418,60878.0
2016-10-14 11:45:00,47.95,47.99,47.93,47.95,80560.0,36.2418,36.272,36.2267,36.2418,80560.0
2016-10-14 11:50:00,47.96,48.02,47.95,48.02,43358.0,36.2493,36.2947,36.2418,36.2947,43358.0
2016-10-14 11:55:00,48.01,48.03,47.97,47.98,72670.0,36.2871,36.3022,36.2569,36.2645,72670.0
2016-10-14 12:00:00,47.97,48.02,47.97,48.02,139112.0,36.2569,36.2947,36.2569,36.2947,139112.0
2016-10-14 12:05:00,48.02,48.02,47.99,48.02,55746.0,36.2947,36.2947,36.272,36.2947,55746.0
2016-10-14 12:10:00,48.02,48.07,48.0,48.06,197578.0,36.2947,36.3325,36.2796,36.3249,197578.0
2016-10-14 12:15:00,48.05,48.06,48.0,48.03,112419.0,36.3174,36.3249,36.2796,36.3022,112419.0
2016-10-14 12:20:00,48.03,48.06,48.02,48.04,58257.0,36.3022,36.3249,36.2947,36.3098,58257.0
2016-10-14 12:25:00,48.04,48.07,48.03,48.05,36916.0,36.3098,36.3325,36.3022,36.3174,36916.0
2016-10-14 12:30:00,48.06,48.07,48.03,48.05,44159.0,36.3249,36.3325,36.3022,36.3174,44159.0
2016-10-14 12:35:00,48.05,48.1,48.04,48.07,45030.0,36.3174,36.3552,36.3098,36.3325,45030.0
2016-10-14 12:40:00,48.07,48.07,48.02,48.02,68301.0,36.3325,36.3325,36.2947,36.2947,68301.0
2016-10-14 12:45:00,48.02,48.03,48.0,48.03,39538.0,36.2947,36.3022,36.2796,36.3022,39538.0
2016-10-14 12:50:00,48.03,48.05,48.0,48.04,76188.0,36.3022,36.3174,36.2796,36.3098,76188.0
2016-10-14 12:55:00,48.04,48.04,48.01,48.01,54498.0,36.3098,36.3098,36.2871,36.2871,54498.0
2016-10-14 13:00:00,48.01,48.04,48.01,48.03,55239.0,36.2871,36.3098,36.2871,36.3022,55239.0
2016-10-14 13:05:00,48.03,48.06,48.02,48.05,66425.0,36.3022,36.3249,36.2947,36.3174,66425.0
2016-10-14 13:10:00,48.05,48.05,48.02,48.03,34755.0,36.3174,36.3174,36.2947,36.3022,34755.0
2016-10-14 13:15:00,48.03,48.04,47.98,47.98,91225.0,36.3022,36.3098,36.2645,36.2645,91225.0
2016-10-14 13:20:00,47.98,47.99,47.95,47.96,54745.0,36.2645,36.272,36.2418,36.2493,54745.0
2016-10-14 13:25:00,47.96,48.0,47.96,48.0,46103.0,36.2493,36.2796,36.2493,36.2796,46103.0
2016-10-14 13:30:00,48.0,48.06,47.97,48.02,326255.0,36.2796,36.3249,36.2569,36.2947,326255.0
2016-10-14 13:35:00,48.03,48.05,48.01,48.03,85699.0,36.3022,36.3174,36.2871,36.3022,85699.0
2016-10-14 13:40:00,48.03,48.03,47.94,47.95,323467.0,36.3022,36.3022,36.2342,36.2418,323467.0
2016-10-14 13:45:00,47.95,47.97,47.91,47.93,354284.0,36.2418,36.2569,36.2115,36.2267,354284.0
2016-10-14 13:50:00,47.92,47.93,47.81,47.84,346034.0,36.2191,36.2267,36.136,36.1586,346034.0
2016-10-14 13:55:00,47.84,47.89,47.82,47.86,143722.0,36.1586,36.1964,36.1435,36.1738,143722.0
2016-10-14 14:00:00,47.86,47.91,47.84,47.91,139344.0,36.1738,36.2115,36.1586,36.2115,139344.0
2016-10-14 14:05:00,47.91,47.93,47.88,47.92,185681.0,36.2115,36.2267,36.1889,36.2191,185681.0
2016-10-14 14:10:00,47.92,47.94,47.9,47.92,61620.0,36.2191,36.2342,36.204,36.2191,61620.0
2016-10-14 14:15:00,47.92,47.93,47.88,47.9,171489.0,36.2191,36.2267,36.1889,36.204,171489.0
2016-10-14 14:20:00,47.9,47.95,47.89,47.92,100087.0,36.204,36.2418,36.1964,36.2191,100087.0
2016-10-14 14:25:00,47.91,47.91,47.86,47.87,126191.0,36.2115,36.2115,36.1738,36.1813,126191.0
2016-10-14 14:30:00,47.87,47.91,47.86,47.87,95472.0,36.1813,36.2115,36.1738,36.1813,95472.0
2016-10-14 14:35:00,47.87,47.87,47.84,47.86,92800.0,36.1813,36.1813,36.1586,36.1738,92800.0
2016-10-14 14:40:00,47.86,47.87,47.82,47.83,39448.0,36.1738,36.1813,36.1435,36.1511,39448.0
2016-10-14 14:45:00,47.82,47.84,47.78,47.8,243627.0,36.1435,36.1586,36.1133,36.1284,243627.0
2016-10-14 14:50:00,47.8,47.83,47.79,47.8,81024.0,36.1284,36.1511,36.1209,36.1284,81024.0
2016-10-14 14:55:00,47.79,47.81,47.76,47.78,207115.0,36.1209,36.136,36.0982,36.1133,207115.0
2016-10-14 15:00:00,47.78,47.78,47.73,47.73,98971.0,36.1133,36.1133,36.0755,36.0755,98971.0
2016-10-14 15:05:00,47.74,47.8,47.74,47.78,77214.0,36.0831,36.1284,36.0831,36.1133,77214.0
2016-10-14 15:10:00,47.78,47.79,47.75,47.76,307197.0,36.1133,36.1209,36.0906,36.0982,307197.0
2016-10-14 15:15:00,47.76,47.77,47.74,47.76,571754.0,36.0982,36.1057,36.0831,36.0982,571754.0
2016-10-14 15:20:00,47.75,47.78,47.73,47.76,153146.0,36.0906,36.1133,36.0755,36.0982,153146.0
2016-10-14 15:25:00,47.76,47.77,47.74,47.74,186035.0,36.0982,36.1057,36.0831,36.0831,186035.0
2016-10-14 15:30:00,47.74,47.79,47.73,47.77,155794.0,36.0831,36.1209,36.0755,36.1057,155794.0
2016-10-14 15:35:00,47.76,47.8,47.75,47.79,137327.0,36.0982,36.1284,36.0906,36.1209,137327.0
2016-10-14 15:40:00,47.8,47.84,47.78,47.8,270490.0,36.1284,36.1586,36.1133,36.1284,270490.0
2016-10-14 15:45:00,47.81,47.82,47.77,47.78,171110.0,36.136,36.1435,36.1057,36.1133,171110.0
2016-10-14 15:50:00,47.78,47.83,47.78,47.79,406787.0,36.1133,36.1511,36.1133,36.1209,406787.0
2016-10-14 15:55:00,47.79,47.82,47.75,47.75,656791.0,36.1209,36.1435,36.0906,36.0906,656791.0
2016-10-17 09:30:00,47.9,48.11,47.85,47.98,662522.0,36.204,36.3627,36.1662,36.2645,662522.0
2016-10-17 09:35:00,47.98,48.04,47.86,47.94,542516.0,36.2645,36.3098,36.1738,36.2342,542516.0
2016-10-17 09:40:00,47.94,47.99,47.92,47.99,245422.0,36.2342,36.272,36.2191,36.272,245422.0
2016-10-17 09:45:00,47.98,48.04,47.94,48.03,264118.0,36.2645,36.3098,36.2342,36.3022,264118.0
2016-10-17 09:50:00,48.03,48.04,47.97,48.0,87838.0,36.3022,36.3098,36.2569,36.2796,87838.0
2016-10-17 09:55:00,48.0,48.07,47.99,48.05,274983.0,36.2796,36.3325,36.272,36.3174,274983.0
2016-10-17 10:00:00,48.05,48.07,47.98,47.99,248089.0,36.3174,36.3325,36.2645,36.272,248089.0
2016-10-17 10:05:00,47.98,48.01,47.97,47.98,103846.0,36.2645,36.2871,36.2569,36.2645,103846.0
2016-10-17 10:10:00,47.98,47.98,47.9,47.94,179039.0,36.2645,36.2645,36.204,36.2342,179039.0
2016-10-17 10:15:00,47.92,47.96,47.91,47.93,47094.0,36.2191,36.2493,36.2115,36.2267,47094.0
2016-10-17 10:20:00,47.93,47.99,47.93,47.96,96451.0,36.2267,36.272,36.2267,36.2493,96451.0
2016-10-17 10:25:00,47.97,47.97,47.9,47.95,83070.0,36.2569,36.2569,36.204,36.2418,83070.0
2016-10-17 10:30:00,47.95,47.96,47.91,47.91,418602.0,36.2418,36.2493,36.2115,36.2115,418602.0
2016-10-17 10:35:00,47.92,47.94,47.9,47.9,155552.0,36.2191,36.2342,36.204,36.204,155552.0
2016-10-17 10:40:00,47.9,47.93,47.87,47.88,450927.0,36.204,36.2267,36.1813,36.1889,450927.0
2016-10-17 10:45:00,47.89,47.94,47.88,47.91,161948.0,36.1964,36.2342,36.1889,36.2115,161948.0
2016-10-17 10:50:00,47.91,47.94,47.87,47.87,125818.0,36.2115,36.2342,36.1813,36.1813,125818.0
2016-10-17 10:55:00,47.87,47.9,47.84,47.88,57032.0,36.1813,36.204,36.1586,36.1889,57032.0
2016-10-17 11:00:00,47.88,47.91,47.88,47.9,87475.0,36.1889,36.2115,36.1889,36.204,87475.0
2016-10-17 11:05:00,47.9,47.9,47.87,47.88,56923.0,36.204,36.204,36.1813,36.1889,56923.0
2016-10-17 11:10:00,47.88,47.93,47.86,47.91,113464.0,36.1889,36.2267,36.1738,36.2115,113464.0
2016-10-17 11:15:00,47.9,47.94,47.89,47.94,34443.0,36.204,36.2342,36.1964,36.2342,34443.0
2016-10-17 11:20:00,47.94,47.97,47.93,47.93,61924.0,36.2342,36.2569,36.2267,36.2267,61924.0
2016-10-17 11:25:00,47.93,47.95,47.9,47.95,70980.0,36.2267,36.2418,36.204,36.2418,70980.0
2016-10-17 11:30:00,47.95,47.99,47.94,47.99,54533.0,36.2418,36.272,36.2342,36.272,54533.0
2016-10-17 11:35:00,48.0,48.01,47.97,47.99,158173.0,36.2796,36.2871,36.2569,36.272,158173.0
2016-10-17 11:40:00,47.98,48.03,47.98,48.02,39744.0,36.2645,36.3022,36.2645,36.2947,39744.0
2016-10-17 11:45:00,48.03,48.04,47.98,48.02,44716.0,36.3022,36.3098,36.2645,36.2947,44716.0
2016-10-17 11:50:00,48.02,48.06,48.01,48.05,219670.0,36.2947,36.3249,36.2871,36.3174,219670.0
2016-10-17 11:55:00,48.05,48.05,48.01,48.01,27858.0,36.3174,36.3174,36.2871,36.2871,27858.0
2016-10-17 12:00:00,48.01,48.02,47.98,48.0,52232.0,36.2871,36.2947,36.2645,36.2796,52232.0
2016-10-17 12:05:00,48.0,48.05,47.99,48.05,166881.0,36.2796,36.3174,36.272,36.3174,166881.0
2016-10-17 12:10:00,48.06,48.06,48.0,48.03,63885.0,36.3249,36.3249,36.2796,36.3022,63885.0
2016-10-17 12:15:00,48.02,48.04,48.01,48.03,36069.0,36.2947,36.3098,36.2871,36.3022,36069.0
2016-10-17 12:20:00,48.03,48.03,47.97,47.99,107356.0,36.3022,36.3022,36.2569,36.272,107356.0
2016-10-17 12:25:00,47.98,47.99,47.96,47.98,23669.0,36.2645,36.272,36.2493,36.2645,23669.0
2016-10-17 12:30:00,47.97,48.01,47.96,48.01,24341.0,36.2569,36.2871,36.2493,36.2871,24341.0
2016-10-17 12:35:00,48.0,48.04,47.99,48.03,84681.0,36.2796,36.3098,36.272,36.3022,84681.0
2016-10-17 12:40:00,48.03,48.06,48.02,48.06,115906.0,36.3022,36.3249,36.2947,36.3249,115906.0
2016-10-17 12:45:00,48.06,48.09,48.06,48.07,68752.0,36.3249,36.3476,36.3249,36.3325,68752.0
2016-10-17 12:50:00,48.07,48.11,48.06,48.06,195795.0,36.3325,36.3627,36.3249,36.3249,195795.0
2016-10-17 12:55:00,48.06,48.07,48.03,48.04,81918.0,36.3249,36.3325,36.3022,36.3098,81918.0
2016-10-17 13:00:00,48.04,48.06,48.02,48.04,19380.0,36.3098,36.3249,36.2947,36.3098,19380.0
2016-10-17 13:05:00,48.04,48.09,48.04,48.08,34159.0,36.3098,36.3476,36.3098,36.34,34159.0
2016-10-17 13:10:00,48.09,48.11,48.08,48.1,20513.0,36.3476,36.3627,36.34,36.3552,20513.0
2016-10-17 13:15:00,48.1,48.13,48.1,48.13,52215.0,36.3552,36.3778,36.3552,36.3778,52215.0
2016-10-17 13:20:00,48.13,48.13,48.07,48.08,59484.0,36.3778,36.3778,36.3325,36.34,59484.0
2016-10-17 13:25:00,48.08,48.08,48.05,48.07,20917.0,36.34,36.34,36.3174,36.3325,20917.0
2016-10-17 13:30:00,48.07,48.07,48.04,48.06,229725.0,36.3325,36.3325,36.3098,36.3249,229725.0
2016-10-17 13:35:00,48.06,48.07,48.05,48.06,22166.0,36.3249,36.3325,36.3174,36.3249,22166.0
2016-10-17 13:40:00,48.05,48.06,48.03,48.03,27877.0,36.3174,36.3249,36.3022,36.3022,27877.0
2016-10-17 13:45:00,48.03,48.05,48.02,48.04,49298.0,36.3022,36.3174,36.2947,36.3098,49298.0
2016-10-17 13:50:00,48.04,48.06,48.03,48.05,21141.0,36.3098,36.3249,36.3022,36.3174,21141.0
2016-10-17 13:55:00,48.04,48.05,48.01,48.02,36607.0,36.3098,36.3174,36.2871,36.2947,36607.0
2016-10-17 14:00:00,48.02,48.02,47.99,47.99,68144.0,36.2947,36.2947,36.272,36.272,68144.0
2016-10-17 14:05:00,47.99,48.01,47.98,48.0,37557.0,36.272,36.2871,36.2645,36.2796,37557.0
2016-10-17 14:10:00,48.01,48.04,47.99,48.0,30592.0,36.2871,36.3098,36.272,36.2796,30592.0
2016-10-17 14:15:00,48.0,48.03,47.98,48.01,147926.0,36.2796,36.3022,36.2645,36.2871,147926.0
2016-10-17 14:20:00,48.01,48.03,48.0,48.01,53836.0,36.2871,36.3022,36.2796,36.2871,53836.0
2016-10-17 14:25:00,48.01,48.04,48.0,48.04,16878.0,36.2871,36.3098,36.2796,36.3098,16878.0
2016-10-17 14:30:00,48.04,48.04,48.02,48.02,54575.0,36.3098,36.3098,36.2947,36.2947,54575.0
2016-10-17 14:35:00,48.02,48.05,48.01,48.03,25412.0,36.2947,36.3174,36.2871,36.3022,25412.0
2016-10-17 14:40:00,48.02,48.04,48.02,48.04,29539.0,36.2947,36.3098,36.2947,36.3098,29539.0
2016-10-17 14:45:00,48.04,48.04,48.01,48.02,23765.0,36.3098,36.3098,36.2871,36.2947,23765.0
2016-10-17 14:50:00,48.02,48.05,48.01,48.04,23200.0,36.2947,36.3174,36.2871,36.3098,23200.0
2016-10-17 14:55:00,48.04,48.06,48.03,48.04,108921.0,36.3098,36.3249,36.3022,36.3098,108921.0
2016-10-17 15:00:00,48.03,48.03,47.99,48.0,79265.0,36.3022,36.3022,36.272,36.2796,79265.0
2016-10-17 15:05:00,48.01,48.03,47.99,48.02,29334.0,36.2871,36.3022,36.272,36.2947,29334.0
2016-10-17 15:10:00,48.02,48.02,47.99,48.0,35695.0,36.2947,36.2947,36.272,36.2796,35695.0
2016-10-17 15:15:00,48.0,48.02,47.98,48.02,82629.0,36.2796,36.2947,36.2645,36.2947,82629.0
2016-10-17 15:20:00,48.01,48.03,48.0,48.01,70798.0,36.2871,36.3022,36.2796,36.2871,70798.0
2016-10-17 15:25:00,48.01,48.04,48.0,48.04,115857.0,36.2871,36.3098,36.2796,36.3098,115857.0
2016-10-17 15:30:00,48.03,48.04,48.01,48.02,253966.0,36.3022,36.3098,36.2871,36.2947,253966.0
2016-10-17 15:35:00,48.02,48.03,48.0,48.02,103028.0,36.2947,36.3022,36.2796,36.2947,103028.0
2016-10-17 15:40:00,48.02,48.03,48.0,48.01,177494.0,36.2947,36.3022,36.2796,36.2871,177494.0
2016-10-17 15:45:00,48.01,48.04,48.0,48.02,165281.0,36.2871,36.3098,36.2796,36.2947,165281.0
2016-10-17 15:50:00,48.02,48.02,47.99,48.02,342558.0,36.2947,36.2947,36.272,36.2947,342558.0
2016-10-17 15:55:00,48.01,48.05,47.99,48.02,731021.0,36.2871,36.3174,36.272,36.2947,731021.0
2016-10-18 09:30:00,48.22,48.48,48.22,48.39,653950.0,36.4459,36.6424,36.4459,36.5743,653950.0
2016-10-18 09:35:00,48.38,48.38,48.23,48.24,468185.0,36.5668,36.5668,36.4534,36.461,468185.0
2016-10-18 09:40:00,48.23,48.23,48.09,48.13,866533.0,36.4534,36.4534,36.3476,36.3778,866533.0
2016-10-18 09:45:00,48.12,48.12,47.85,47.86,1228889.0,36.3703,36.3703,36.1662,36.1738,1228889.0
2016-10-18 09:50:00,47.86,47.96,47.85,47.92,506052.0,36.1738,36.2493,36.1662,36.2191,506052.0
2016-10-18 09:55:00,47.91,47.99,47.88,47.96,333548.0,36.2115,36.272,36.1889,36.2493,333548.0
2016-10-18 10:00:00,47.96,47.96,47.83,47.84,274685.0,36.2493,36.2493,36.1511,36.1586,274685.0
2016-10-18 10:05:00,47.84,47.9,47.8,47.89,391221.0,36.1586,36.204,36.1284,36.1964,391221.0
2016-10-18 10:10:00,47.89,47.9,47.85,47.87,180545.0,36.1964,36.204,36.1662,36.1813,180545.0
2016-10-18 10:15:00,47.86,47.95,47.86,47.95,111108.0,36.1738,36.2418,36.1738,36.2418,111108.0
2016-10-18 10:20:00,47.96,47.99,47.94,47.99,284435.0,36.2493,36.272,36.2342,36.272,284435.0
2016-10-18 10:25:00,47.98,47.99,47.93,47.95,44147.0,36.2645,36.272,36.2267,36.2418,44147.0
2016-10-18 10:30:00,47.94,47.99,47.93,47.98,99851.0,36.2342,36.272,36.2267,36.2645,99851.0
2016-10-18 10:35:00,47.98,48.04,47.98,48.0,92417.0,36.2645,36.3098,36.2645,36.2796,92417.0
2016-10-18 10:40:00,48.0,48.0,47.91,47.91,723866.0,36.2796,36.2796,36.2115,36.2115,723866.0
2016-10-18 10:45:00,47.92,48.0,47.92,48.0,61115.0,36.2191,36.2796,36.2191,36.2796,61115.0
2016-10-18 10:50:00,48.0,48.05,47.99,48.02,120750.0,36.2796,36.3174,36.272,36.2947,120750.0
2016-10-18 10:55:00,48.01,48.07,48.01,48.06,99557.0,36.2871,36.3325,36.2871,36.3249,99557.0
2016-10-18 11:00:00,48.06,48.06,47.99,48.02,189127.0,36.3249,36.3249,36.272,36.2947,189127.0
2016-10-18 11:05:00,48.01,48.04,48.01,48.02,76696.0,36.2871,36.3098,36.2871,36.2947,76696.0
2016-10-18 11:10:00,48.01,48.02,47.98,47.99,70718.0,36.2871,36.2947,36.2645,36.272,70718.0
2016-10-18 11:15:00,47.99,48.02,47.99,48.0,50786.0,36.272,36.2947,36.272,36.2796,50786.0
2016-10-18 11:20:00,48.01,48.08,48.01,48.07,119949.0,36.2871,36.34,36.2871,36.3325,119949.0
2016-10-18 11:25:00,48.08,48.14,48.06,48.14,91649.0,36.34,36.3854,36.3249,36.3854,91649.0
2016-10-18 11:30:00,48.13,48.14,48.1,48.1,76220.0,36.3778,36.3854,36.3552,36.3552,76220.0
2016-10-18 11:35:00,48.1,48.14,48.1,48.11,43929.0,36.3552,36.3854,36.3552,36.3627,43929.0
2016-10-18 11:40:00,48.11,48.13,48.09,48.13,60037.0,36.3627,36.3778,36.3476,36.3778,60037.0
2016-10-18 11:45:00,48.13,48.21,48.12,48.21,100529.0,36.3778,36.4383,36.3703,36.4383,100529.0
2016-10-18 11:50:00,48.2,48.23,48.19,48.22,86728.0,36.4307,36.4534,36.4232,36.4459,86728.0
2016-10-18 11:55:00,48.22,48.25,48.18,48.25,110024.0,36.4459,36.4685,36.4156,36.4685,110024.0
2016-10-18 12:00:00,48.25,48.29,48.25,48.27,55525.0,36.4685,36.4988,36.4685,36.4836,55525.0
2016-10-18 12:05:00,48.27,48.32,48.26,48.31,288945.0,36.4836,36.5214,36.4761,36.5139,288945.0
2016-10-18 12:10:00,48.31,48.35,48.3,48.35,47203.0,36.5139,36.5441,36.5063,36.5441,47203.0
2016-10-18 12:15:00,48.36,48.39,48.34,48.39,105373.0,36.5517,36.5743,36.5366,36.5743,105373.0
2016-10-18 12:20:00,48.38,48.41,48.37,48.4,74220.0,36.5668,36.5895,36.5592,36.5819,74220.0
2016-10-18 12:25:00,48.4,48.4,48.35,48.38,218747.0,36.5819,36.5819,36.5441,36.5668,218747.0
2016-10-18 12:30:00,48.38,48.47,48.38,48.46,194220.0,36.5668,36.6348,36.5668,36.6273,194220.0
2016-10-18 12:35:00,48.46,48.47,48.44,48.46,115029.0,36.6273,36.6348,36.6121,36.6273,115029.0
2016-10-18 12:40:00,48.45,48.5,48.43,48.49,41984.0,36.6197,36.6575,36.6046,36.6499,41984.0
2016-10-18 12:45:00,48.49,48.52,48.47,48.51,94405.0,36.6499,36.6726,36.6348,36.665,94405.0
2016-10-18 12:50:00,48.51,48.51,48.43,48.45,173559.0,36.665,36.665,36.6046,36.6197,173559.0
2016-10-18 12:55:00,48.45,48.45,48.4,48.41,209010.0,36.6197,36.6197,36.5819,36.5895,209010.0
2016-10-18 13:00:00,48.41,48.43,48.39,48.4,103478.0,36.5895,36.6046,36.5743,36.5819,103478.0
2016-10-18 13:05:00,48.41,48.41,48.37,48.39,53589.0,36.5895,36.5895,36.5592,36.5743,53589.0
2016-10-18 13:10:00,48.39,48.4,48.36,48.37,46120.0,36.5743,36.5819,36.5517,36.5592,46120.0
2016-10-18 13:15:00,48.38,48.47,48.37,48.46,240974.0,36.5668,36.6348,36.5592,36.6273,240974.0
2016-10-18 13:20:00,48.46,48.48,48.43,48.47,55380.0,36.6273,36.6424,36.6046,36.6348,55380.0
2016-10-18 13:25:00,48.47,48.48,48.45,48.46,34073.0,36.6348,36.6424,36.6197,36.6273,34073.0
2016-10-18 13:30:00,48.46,48.46,48.39,48.4,64315.0,36.6273,36.6273,36.5743,36.5819,64315.0
2016-10-18 13:35:00,48.39,48.43,48.39,48.43,45336.0,36.5743,36.6046,36.5743,36.6046,45336.0
2016-10-18 13:40:00,48.43,48.45,48.42,48.45,35036.0,36.6046,36.6197,36.597,36.6197,35036.0
2016-10-18 13:45:00,48.44,48.45,48.41,48.43,52119.0,36.6121,36.6197,36.5895,36.6046,52119.0
2016-10-18 13:50:00,48.43,48.43,48.4,48.41,39985.0,36.6046,36.6046,36.5819,36.5895,39985.0
2016-10-18 13:55:00,48.41,48.41,48.37,48.4,38738.0,36.5895,36.5895,36.5592,36.5819,38738.0
2016-10-18 14:00:00,48.4,48.43,48.39,48.43,29267.0,36.5819,36.6046,36.5743,36.6046,29267.0
2016-10-18 14:05:00,48.42,48.43,48.41,48.42,42580.0,36.597,36.6046,36.5895,36.597,42580.0
2016-10-18 14:10:00,48.42,48.48,48.41,48.47,43813.0,36.597,36.6424,36.5895,36.6348,43813.0
2016-10-18 14:15:00,48.47,48.5,48.44,48.46,151064.0,36.6348,36.6575,36.6121,36.6273,151064.0
2016-10-18 14:20:00,48.45,48.49,48.43,48.48,38151.0,36.6197,36.6499,36.6046,36.6424,38151.0
2016-10-18 14:25:00,48.48,48.49,48.46,48.47,26944.0,36.6424,36.6499,36.6273,36.6348,26944.0
2016-10-18 14:30:00,48.47,48.49,48.45,48.47,127910.0,36.6348,36.6499,36.6197,36.6348,127910.0
2016-10-18 14:35:00,48.47,48.47,48.43,48.44,29263.0,36.6348,36.6348,36.6046,36.6121,29263.0
2016-10-18 14:40:00,48.44,48.45,48.4,48.41,40746.0,36.6121,36.6197,36.5819,36.5895,40746.0
2016-10-18 14:45:00,48.41,48.41,48.39,48.41,83584.0,36.5895,36.5895,36.5743,36.5895,83584.0
2016-10-18 14:50:00,48.41,48.44,48.39,48.44,98863.0,36.5895,36.6121,36.5743,36.6121,98863.0
2016-10-18 14:55:00,48.44,48.47,48.44,48.44,41190.0,36.6121,36.6348,36.6121,36.6121,41190.0
2016-10-18 15:00:00,48.44,48.46,48.41,48.41,38553.0,36.6121,36.6273,36.5895,36.5895,38553.0
2016-10-18 15:05:00,48.42,48.44,48.41,48.43,45008.0,36.597,36.6121,36.5895,36.6046,45008.0
2016-10-18 15:10:00,48.42,48.42,48.37,48.39,113577.0,36.597,36.597,36.5592,36.5743,113577.0
2016-10-18 15:15:00,48.39,48.4,48.35,48.37,56428.0,36.5743,36.5819,36.5441,36.5592,56428.0
2016-10-18 15:20:00,48.37,48.41,48.36,48.41,30640.0,36.5592,36.5895,36.5517,36.5895,30640.0
2016-10-18 15:25:00,48.41,48.43,48.39,48.4,277182.0,36.5895,36.6046,36.5743,36.5819,277182.0
2016-10-18 15:30:00,48.4,48.43,48.37,48.43,159330.0,36.5819,36.6046,36.5592,36.6046,159330.0
2016-10-18 15:35:00,48.43,48.44,48.4,48.41,98629.0,36.6046,36.6121,36.5819,36.5895,98629.0
2016-10-18 15:40:00,48.41,48.42,48.38,48.41,97529.0,36.5895,36.597,36.5668,36.5895,97529.0
2016-10-18 15:45:00,48.41,48.41,48.37,48.37,96781.0,36.5895,36.5895,36.5592,36.5592,96781.0
2016-10-18 15:50:00,48.38,48.42,48.37,48.41,362662.0,36.5668,36.597,36.5592,36.5895,362662.0
2016-10-18 15:55:00,48.41,48.44,48.4,48.41,671913.0,36.5895,36.6121,36.5819,36.5895,671913.0
2016-10-19 09:30:00,48.39,48.46,48.17,48.17,317212.0,36.5743,36.6273,36.4081,36.4081,317212.0
2016-10-19 09:35:00,48.17,48.29,48.14,48.19,310292.0,36.4081,36.4988,36.3854,36.4232,310292.0
2016-10-19 09:40:00,48.2,48.29,48.17,48.28,225938.0,36.4307,36.4988,36.4081,36.4912,225938.0
2016-10-19 09:45:00,48.28,48.32,48.19,48.2,149233.0,36.4912,36.5214,36.4232,36.4307,149233.0
2016-10-19 09:50:00,48.2,48.21,48.09,48.11,286909.0,36.4307,36.4383,36.3476,36.3627,286909.0
2016-10-19 09:55:00,48.11,48.2,48.1,48.13,364557.0,36.3627,36.4307,36.3552,36.3778,364557.0
2016-10-19 10:00:00,48.14,48.18,48.12,48.13,154731.0,36.3854,36.4156,36.3703,36.3778,154731.0
2016-10-19 10:05:00,48.14,48.22,48.12,48.14,187418.0,36.3854,36.4459,36.3703,36.3854,187418.0
2016-10-19 10:10:00,48.15,48.2,48.11,48.18,120833.0,36.3929,36.4307,36.3627,36.4156,120833.0
2016-10-19 10:15:00,48.19,48.24,48.16,48.19,103355.0,36.4232,36.461,36.4005,36.4232,103355.0
2016-10-19 10:20:00,48.19,48.22,48.16,48.19,99098.0,36.4232,36.4459,36.4005,36.4232,99098.0
2016-10-19 10:25:00,48.2,48.24,48.17,48.17,157634.0,36.4307,36.461,36.4081,36.4081,157634.0
2016-10-19 10:30:00,48.18,48.19,48.09,48.11,124727.0,36.4156,36.4232,36.3476,36.3627,124727.0
2016-10-19 10:35:00,48.11,48.16,48.08,48.15,70460.0,36.3627,36.4005,36.34,36.3929,70460.0
2016-10-19 10:40:00,48.16,48.16,48.11,48.15,50942.0,36.4005,36.4005,36.3627,36.3929,50942.0
2016-10-19 10:45:00,48.15,48.21,48.13,48.21,59130.0,36.3929,36.4383,36.3778,36.4383,59130.0
2016-10-19 10:50:00,48.21,48.27,48.19,48.25,62561.0,36.4383,36.4836,36.4232,36.4685,62561.0
2016-10-19 10:55:00,48.26,48.27,48.23,48.27,39405.0,36.4761,36.4836,36.4534,36.4836,39405.0
2016-10-19 11:00:00,48.27,48.3,48.26,48.29,109147.0,36.4836,36.5063,36.4761,36.4988,109147.0
2016-10-19 11:05:00,48.29,48.32,48.28,48.32,78267.0,36.4988,36.5214,36.4912,36.5214,78267.0
2016-10-19 11:10:00,48.32,48.34,48.29,48.33,145544.0,36.5214,36.5366,36.4988,36.529,145544.0
2016-10-19 11:15:00,48.34,48.34,48.27,48.29,220804.0,36.5366,36.5366,36.4836,36.4988,220804.0
2016-10-19 11:20:00,48.29,48.3,48.27,48.28,53489.0,36.4988,36.5063,36.4836,36.4912,53489.0
2016-10-19 11:25:00,48.28,48.37,48.27,48.37,95492.0,36.4912,36.5592,36.4836,36.5592,95492.0
2016-10-19 11:30:00,48.36,48.38,48.33,48.38,158669.0,36.5517,36.5668,36.529,36.5668,158669.0
2016-10-19 11:35:00,48.39,48.41,48.31,48.32,160312.0,36.5743,36.5895,36.5139,36.5214,160312.0
2016-10-19 11:40:00,48.32,48.34,48.29,48.29,52157.0,36.5214,36.5366,36.4988,36.4988,52157.0
2016-10-19 11:45:00,48.29,48.37,48.29,48.37,25374.0,36.4988,36.5592,36.4988,36.5592,25374.0
2016-10-19 11:50:00,48.36,48.4,48.35,48.35,41911.0,36.5517,36.5819,36.5441,36.5441,41911.0
2016-10-19 11:55:00,48.35,48.36,48.3,48.32,40862.0,36.5441,36.5517,36.5063,36.5214,40862.0
2016-10-19 12:00:00,48.33,48.33,48.29,48.3,179445.0,36.529,36.529,36.4988,36.5063,179445.0
2016-10-19 12:05:00,48.31,48.31,48.26,48.27,92419.0,36.5139,36.5139,36.4761,36.4836,92419.0
2016-10-19 12:10:00,48.28,48.29,48.27,48.28,34239.0,36.4912,36.4988,36.4836,36.4912,34239.0
2016-10-19 12:15:00,48.28,48.28,48.22,48.23,105285.0,36.4912,36.4912,36.4459,36.4534,105285.0
2016-10-19 12:20:00,48.22,48.23,48.19,48.2,76516.0,36.4459,36.4534,36.4232,36.4307,76516.0
2016-10-19 12:25:00,48.21,48.26,48.2,48.25,171216.0,36.4383,36.4761,36.4307,36.4685,171216.0
2016-10-19 12:30:00,48.26,48.26,48.21,48.23,89474.0,36.4761,36.4761,36.4383,36.4534,89474.0
2016-10-19 12:35:00,48.23,48.24,48.2,48.22,80619.0,36.4534,36.461,36.4307,36.4459,80619.0
2016-10-19 12:40:00,48.23,48.25,48.23,48.24,49516.0,36.4534,36.4685,36.4534,36.461,49516.0
2016-10-19 12:45:00,48.23,48.29,48.23,48.29,67657.0,36.4534,36.4988,36.4534,36.4988,67657.0
2016-10-19 12:50:00,48.29,48.3,48.27,48.29,46223.0,36.4988,36.5063,36.4836,36.4988,46223.0
2016-10-19 12:55:00,48.3,48.32,48.27,48.28,46184.0,36.5063,36.5214,36.4836,36.4912,46184.0
2016-10-19 13:00:00,48.28,48.33,48.28,48.32,42279.0,36.4912,36.529,36.4912,36.5214,42279.0
2016-10-19 13:05:00,48.32,48.35,48.31,48.34,27348.0,36.5214,36.5441,36.5139,36.5366,27348.0
2016-10-19 13:10:00,48.34,48.35,48.31,48.33,31716.0,36.5366,36.5441,36.5139,36.529,31716.0
2016-10-19 13:15:00,48.33,48.34,48.28,48.3,69784.0,36.529,36.5366,36.4912,36.5063,69784.0
2016-10-19 13:20:00,48.3,48.31,48.28,48.29,28669.0,36.5063,36.5139,36.4912,36.4988,28669.0
2016-10-19 13:25:00,48.29,48.32,48.28,48.3,67317.0,36.4988,36.5214,36.4912,36.5063,67317.0
2016-10-19 13:30:00,48.3,48.31,48.29,48.29,34305.0,36.5063,36.5139,36.4988,36.4988,34305.0
2016-10-19 13:35:00,48.29,48.29,48.26,48.28,66314.0,36.4988,36.4988,36.4761,36.4912,66314.0
2016-10-19 13:40:00,48.27,48.33,48.26,48.33,39603.0,36.4836,36.529,36.4761,36.529,39603.0
2016-10-19 13:45:00,48.32,48.33,48.3,48.31,31333.0,36.5214,36.529,36.5063,36.5139,31333.0
2016-10-19 13:50:00,48.31,48.33,48.3,48.32,114531.0,36.5139,36.529,36.5063,36.5214,114531.0
2016-10-19 13:55:00,48.31,48.35,48.31,48.35,33725.0,36.5139,36.5441,36.5139,36.5441,33725.0
2016-10-19 14:00:00,48.35,48.37,48.33,48.35,87399.0,36.5441,36.5592,36.529,36.5441,87399.0
2016-10-19 14:05:00,48.36,48.37,48.35,48.36,28605.0,36.5517,36.5592,36.5441,36.5517,28605.0
2016-10-19 14:10:00,48.37,48.41,48.36,48.37,153560.0,36.5592,36.5895,36.5517,36.5592,153560.0
2016-10-19 14:15:00,48.38,48.41,48.37,48.4,133759.0,36.5668,36.5895,36.5592,36.5819,133759.0
2016-10-19 14:20:00,48.4,48.4,48.37,48.37,58460.0,36.5819,36.5819,36.5592,36.5592,58460.0
2016-10-19 14:25:00,48.37,48.37,48.34,48.36,83470.0,36.5592,36.5592,36.5366,36.5517,83470.0
2016-10-19 14:30:00,48.36,48.37,48.35,48.35,48241.0,36.5517,36.5592,36.5441,36.5441,48241.0
2016-10-19 14:35:00,48.36,48.38,48.35,48.36,29565.0,36.5517,36.5668,36.5441,36.5517,29565.0
2016-10-19 14:40:00,48.36,48.36,48.31,48.32,20677.0,36.5517,36.5517,36.5139,36.5214,20677.0
2016-10-19 14:45:00,48.32,48.32,48.3,48.3,35194.0,36.5214,36.5214,36.5063,36.5063,35194.0
2016-10-19 14:50:00,48.3,48.32,48.27,48.32,81945.0,36.5063,36.5214,36.4836,36.5214,81945.0
2016-10-19 14:55:00,48.32,48.34,48.31,48.34,61928.0,36.5214,36.5366,36.5139,36.5366,61928.0
2016-10-19 15:00:00,48.35,48.38,48.34,48.37,76910.0,36.5441,36.5668,36.5366,36.5592,76910.0
2016-10-19 15:05:00,48.37,48.41,48.37,48.39,63575.0,36.5592,36.5895,36.5592,36.5743,63575.0
2016-10-19 15:10:00,48.39,48.41,48.38,48.4,47873.0,36.5743,36.5895,36.5668,36.5819,47873.0
2016-10-19 15:15:00,48.39,48.44,48.39,48.43,145181.0,36.5743,36.6121,36.5743,36.6046,145181.0
2016-10-19 15:20:00,48.44,48.45,48.41,48.43,51621.0,36.6121,36.6197,36.5895,36.6046,51621.0
2016-10-19 15:25:00,48.43,48.44,48.39,48.4,66514.0,36.6046,36.6121,36.5743,36.5819,66514.0
2016-10-19 15:30:00,48.4,48.41,48.37,48.4,90510.0,36.5819,36.5895,36.5592,36.5819,90510.0
2016-10-19 15:35:00,48.4,48.4,48.34,48.34,231105.0,36.5819,36.5819,36.5366,36.5366,231105.0
2016-10-19 15:40:00,48.34,48.38,48.33,48.37,110721.0,36.5366,36.5668,36.529,36.5592,110721.0
2016-10-19 15:45:00,48.37,48.39,48.34,48.35,94516.0,36.5592,36.5743,36.5366,36.5441,94516.0
2016-10-19 15:50:00,48.35,48.36,48.31,48.32,246728.0,36.5441,36.5517,36.5139,36.5214,246728.0
2016-10-19 15:55:00,48.31,48.33,48.3,48.31,414198.0,36.5139,36.529,36.5063,36.5139,414198.0
2016-10-20 09:30:00,48.41,48.45,48.34,48.36,278452.0,36.5895,36.6197,36.5366,36.5517,278452.0
2016-10-20 09:35:00,48.35,48.35,48.24,48.25,275369.0,36.5441,36.5441,36.461,36.4685,275369.0
2016-10-20 09:40:00,48.25,48.33,48.23,48.3,177545.0,36.4685,36.529,36.4534,36.5063,177545.0
2016-10-20 09:45:00,48.3,48.36,48.29,48.33,90339.0,36.5063,36.5517,36.4988,36.529,90339.0
2016-10-20 09:50:00,48.32,48.33,48.28,48.29,173274.0,36.5214,36.529,36.4912,36.4988,173274.0
2016-10-20 09:55:00,48.29,48.41,48.27,48.4,81604.0,36.4988,36.5895,36.4836,36.5819,81604.0
2016-10-20 10:00:00,48.4,48.5,48.39,48.49,105641.0,36.5819,36.6575,36.5743,36.6499,105641.0
2016-10-20 10:05:00,48.48,48.55,48.46,48.54,102144.0,36.6424,36.6953,36.6273,36.6877,102144.0
2016-10-20 10:10:00,48.53,48.6,48.51,48.58,86559.0,36.6802,36.7331,36.665,36.718,86559.0
2016-10-20 10:15:00,48.59,48.62,48.56,48.62,120151.0,36.7255,36.7482,36.7028,36.7482,120151.0
2016-10-20 10:20:00,48.62,48.66,48.6,48.63,241537.0,36.7482,36.7784,36.7331,36.7557,241537.0
2016-10-20 10:25:00,48.63,48.64,48.47,48.49,160273.0,36.7557,36.7633,36.6348,36.6499,160273.0
2016-10-20 10:30:00,48.48,48.5,48.43,48.45,109129.0,36.6424,36.6575,36.6046,36.6197,109129.0
2016-10-20 10:35:00,48.44,48.44,48.38,48.4,101612.0,36.6121,36.6121,36.5668,36.5819,101612.0
2016-10-20 10:40:00,48.4,48.41,48.36,48.39,43595.0,36.5819,36.5895,36.5517,36.5743,43595.0
2016-10-20 10:45:00,48.39,48.45,48.36,48.37,171355.0,36.5743,36.6197,36.5517,36.5592,171355.0
2016-10-20 10:50:00,48.37,48.39,48.34,48.35,65697.0,36.5592,36.5743,36.5366,36.5441,65697.0
2016-10-20 10:55:00,48.35,48.38,48.33,48.35,49309.0,36.5441,36.5668,36.529,36.5441,49309.0
2016-10-20 11:00:00,48.35,48.42,48.35,48.39,94011.0,36.5441,36.597,36.5441,36.5743,94011.0
2016-10-20 11:05:00,48.39,48.41,48.38,48.39,41327.0,36.5743,36.5895,36.5668,36.5743,41327.0
2016-10-20 11:10:00,48.38,48.38,48.32,48.33,46599.0,36.5668,36.5668,36.5214,36.529,46599.0
2016-10-20 11:15:00,48.34,48.38,48.3,48.36,64522.0,36.5366,36.5668,36.5063,36.5517,64522.0
2016-10-20 11:20:00,48.35,48.39,48.34,48.38,41470.0,36.5441,36.5743,36.5366,36.5668,41470.0
2016-10-20 11:25:00,48.38,48.4,48.32,48.33,103955.0,36.5668,36.5819,36.5214,36.529,103955.0
2016-10-20 11:30:00,48.33,48.35,48.32,48.35,56882.0,36.529,36.5441,36.5214,36.5441,56882.0
2016-10-20 11:35:00,48.34,48.36,48.3,48.3,55457.0,36.5366,36.5517,36.5063,36.5063,55457.0
2016-10-20 11:40:00,48.29,48.31,48.27,48.29,175411.0,36.4988,36.5139,36.4836,36.4988,175411.0
2016-10-20 11:45:00,48.3,48.33,48.29,48.33,21943.0,36.5063,36.529,36.4988,36.529,21943.0
2016-10-20 11:50:00,48.33,48.34,48.31,48.32,41257.0,36.529,36.5366,36.5139,36.5214,41257.0
2016-10-20 11:55:00,48.31,48.38,48.31,48.37,40503.0,36.5139,36.5668,36.5139,36.5592,40503.0
2016-10-20 12:00:00,48.38,48.43,48.37,48.4,85521.0,36.5668,36.6046,36.5592,36.5819,85521.0
2016-10-20 12:05:00,48.4,48.41,48.38,48.4,30000.0,36.5819,36.5895,36.5668,36.5819,30000.0
2016-10-20 12:10:00,48.39,48.41,48.37,48.38,39522.0,36.5743,36.5895,36.5592,36.5668,39522.0
2016-10-20 12:15:00,48.38,48.38,48.34,48.34,90216.0,36.5668,36.5668,36.5366,36.5366,90216.0
2016-10-20 12:20:00,48.34,48.35,48.33,48.35,48577.0,36.5366,36.5441,36.529,36.5441,48577.0
2016-10-20 12:25:00,48.35,48.37,48.32,48.37,40157.0,36.5441,36.5592,36.5214,36.5592,40157.0
2016-10-20 12:30:00,48.37,48.39,48.36,48.39,12568.0,36.5592,36.5743,36.5517,36.5743,12568.0
2016-10-20 12:35:00,48.38,48.43,48.37,48.43,61047.0,36.5668,36.6046,36.5592,36.6046,61047.0
2016-10-20 12:40:00,48.43,48.46,48.42,48.43,61955.0,36.6046,36.6273,36.597,36.6046,61955.0
2016-10-20 12:45:00,48.42,48.43,48.39,48.41,48419.0,36.597,36.6046,36.5743,36.5895,48419.0
2016-10-20 12:50:00,48.41,48.42,48.37,48.37,42148.0,36.5895,36.597,36.5592,36.5592,42148.0
2016-10-20 12:55:00,48.37,48.4,48.36,48.4,62767.0,36.5592,36.5819,36.5517,36.5819,62767.0
2016-10-20 13:00:00,48.4,48.45,48.39,48.42,46045.0,36.5819,36.6197,36.5743,36.597,46045.0
2016-10-20 13:05:00,48.43,48.45,48.42,48.44,53417.0,36.6046,36.6197,36.597,36.6121,53417.0
2016-10-20 13:10:00,48.43,48.46,48.42,48.45,61932.0,36.6046,36.6273,36.597,36.6197,61932.0
2016-10-20 13:15:00,48.45,48.46,48.41,48.42,33279.0,36.6197,36.6273,36.5895,36.597,33279.0
2016-10-20 13:20:00,48.41,48.42,48.36,48.39,123302.0,36.5895,36.597,36.5517,36.5743,123302.0
2016-10-20 13:25:00,48.39,48.4,48.38,48.4,39346.0,36.5743,36.5819,36.5668,36.5819,39346.0
2016-10-20 13:30:00,48.4,48.41,48.37,48.38,28296.0,36.5819,36.5895,36.5592,36.5668,28296.0
2016-10-20 13:35:00,48.39,48.4,48.36,48.36,38845.0,36.5743,36.5819,36.5517,36.5517,38845.0
2016-10-20 13:40:00,48.36,48.39,48.36,48.38,15811.0,36.5517,36.5743,36.5517,36.5668,15811.0
2016-10-20 13:45:00,48.38,48.38,48.33,48.33,294124.0,36.5668,36.5668,36.529,36.529,294124.0
2016-10-20 13:50:00,48.33,48.33,48.27,48.3,125221.0,36.529,36.529,36.4836,36.5063,125221.0
2016-10-20 13:55:00,48.29,48.35,48.28,48.33,80116.0,36.4988,36.5441,36.4912,36.529,80116.0
2016-10-20 14:00:00,48.33,48.35,48.33,48.34,21538.0,36.529,36.5441,36.529,36.5366,21538.0
2016-10-20 14:05:00,48.34,48.41,48.34,48.36,40264.0,36.5366,36.5895,36.5366,36.5517,40264.0
2016-10-20 14:10:00,48.36,48.39,48.36,48.37,123640.0,36.5517,36.5743,36.5517,36.5592,123640.0
2016-10-20 14:15:00,48.37,48.38,48.34,48.37,58611.0,36.5592,36.5668,36.5366,36.5592,58611.0
2016-10-20 14:20:00,48.36,48.37,48.34,48.34,52945.0,36.5517,36.5592,36.5366,36.5366,52945.0
2016-10-20 14:25:00,48.34,48.35,48.32,48.34,70777.0,36.5366,36.5441,36.5214,36.5366,70777.0
2016-10-20 14:30:00,48.34,48.35,48.32,48.35,85675.0,36.5366,36.5441,36.5214,36.5441,85675.0
2016-10-20 14:35:00,48.35,48.38,48.34,48.37,35471.0,36.5441,36.5668,36.5366,36.5592,35471.0
2016-10-20 14:40:00,48.37,48.37,48.34,48.35,37416.0,36.5592,36.5592,36.5366,36.5441,37416.0
2016-10-20 14:45:00,48.34,48.38,48.33,48.37,83296.0,36.5366,36.5668,36.529,36.5592,83296.0
2016-10-20 14:50:00,48.37,48.38,48.31,48.31,86597.0,36.5592,36.5668,36.5139,36.5139,86597.0
2016-10-20 14:55:00,48.31,48.33,48.3,48.33,23219.0,36.5139,36.529,36.5063,36.529,23219.0
2016-10-20 15:00:00,48.32,48.33,48.27,48.3,246133.0,36.5214,36.529,36.4836,36.5063,246133.0
2016-10-20 15:05:00,48.3,48.31,48.26,48.29,78004.0,36.5063,36.5139,36.4761,36.4988,78004.0
2016-10-20 15:10:00,48.29,48.3,48.28,48.3,46009.0,36.4988,36.5063,36.4912,36.5063,46009.0
2016-10-20 15:15:00,48.3,48.3,48.28,48.29,53006.0,36.5063,36.5063,36.4912,36.4988,53006.0
2016-10-20 15:20:00,48.3,48.3,48.25,48.26,90037.0,36.5063,36.5063,36.4685,36.4761,90037.0
2016-10-20 15:25:00,48.26,48.27,48.22,48.23,59207.0,36.4761,36.4836,36.4459,36.4534,59207.0
2016-10-20 15:30:00,48.23,48.26,48.21,48.21,99940.0,36.4534,36.4761,36.4383,36.4383,99940.0
2016-10-20 15:35:00,48.21,48.24,48.19,48.21,185784.0,36.4383,36.461,36.4232,36.4383,185784.0
2016-10-20 15:40:00,48.22,48.23,48.2,48.21,140863.0,36.4459,36.4534,36.4307,36.4383,140863.0
2016-10-20 15:45:00,48.21,48.29,48.21,48.29,182580.0,36.4383,36.4988,36.4383,36.4988,182580.0
2016-10-20 15:50:00,48.29,48.31,48.28,48.29,185555.0,36.4988,36.5139,36.4912,36.4988,185555.0
2016-10-20 15:55:00,48.29,48.31,48.27,48.28,754207.0,36.4988,36.5139,36.4836,36.4912,754207.0
2016-10-21 09:30:00,48.07,48.11,47.95,48.08,674004.0,36.3325,36.3627,36.2418,36.34,674004.0
2016-10-21 09:35:00,48.07,48.17,48.03,48.04,576016.0,36.3325,36.4081,36.3022,36.3098,576016.0
2016-10-21 09:40:00,48.04,48.08,47.99,48.05,333794.0,36.3098,36.34,36.272,36.3174,333794.0
2016-10-21 09:45:00,48.04,48.05,47.98,48.0,250362.0,36.3098,36.3174,36.2645,36.2796,250362.0
2016-10-21 09:50:00,48.0,48.06,48.0,48.0,194760.0,36.2796,36.3249,36.2796,36.2796,194760.0
2016-10-21 09:55:00,48.01,48.03,47.99,47.99,159109.0,36.2871,36.3022,36.272,36.272,159109.0
2016-10-21 10:00:00,47.98,48.05,47.97,48.04,138164.0,36.2645,36.3174,36.2569,36.3098,138164.0
2016-10-21 10:05:00,48.05,48.11,48.04,48.1,87623.0,36.3174,36.3627,36.3098,36.3552,87623.0
2016-10-21 10:10:00,48.09,48.13,48.08,48.1,72053.0,36.3476,36.3778,36.34,36.3552,72053.0
2016-10-21 10:15:00,48.11,48.11,48.03,48.04,104568.0,36.3627,36.3627,36.3022,36.3098,104568.0
2016-10-21 10:20:00,48.04,48.07,48.02,48.05,77662.0,36.3098,36.3325,36.2947,36.3174,77662.0
2016-10-21 10:25:00,48.05,48.08,48.04,48.08,42229.0,36.3174,36.34,36.3098,36.34,42229.0
2016-10-21 10:30:00,48.09,48.13,48.08,48.11,78412.0,36.3476,36.3778,36.34,36.3627,78412.0
2016-10-21 10:35:00,48.12,48.16,48.12,48.15,152775.0,36.3703,36.4005,36.3703,36.3929,152775.0
2016-10-21 10:40:00,48.15,48.23,48.15,48.23,59327.0,36.3929,36.4534,36.3929,36.4534,59327.0
2016-10-21 10:45:00,48.23,48.25,48.19,48.2,109043.0,36.4534,36.4685,36.4232,36.4307,109043.0
2016-10-21 10:50:00,48.2,48.2,48.13,48.13,67090.0,36.4307,36.4307,36.3778,36.3778,67090.0
2016-10-21 10:55:00,48.13,48.14,48.1,48.11,38183.0,36.3778,36.3854,36.3552,36.3627,38183.0
2016-10-21 11:00:00,48.11,48.13,48.08,48.11,65758.0,36.3627,36.3778,36.34,36.3627,65758.0
2016-10-21 11:05:00,48.1,48.11,48.07,48.08,82719.0,36.3552,36.3627,36.3325,36.34,82719.0
2016-10-21 11:10:00,48.08,48.11,48.05,48.05,46782.0,36.34,36.3627,36.3174,36.3174,46782.0
2016-10-21 11:15:00,48.05,48.09,48.04,48.09,78471.0,36.3174,36.3476,36.3098,36.3476,78471.0
2016-10-21 11:20:00,48.09,48.1,48.05,48.05,88612.0,36.3476,36.3552,36.3174,36.3174,88612.0
2016-10-21 11:25:00,48.04,48.09,48.03,48.08,42727.0,36.3098,36.3476,36.3022,36.34,42727.0
2016-10-21 11:30:00,48.08,48.12,48.07,48.11,58888.0,36.34,36.3703,36.3325,36.3627,58888.0
2016-10-21 11:35:00,48.12,48.13,48.09,48.09,25732.0,36.3703,36.3778,36.3476,36.3476,25732.0
2016-10-21 11:40:00,48.09,48.1,48.06,48.08,37771.0,36.3476,36.3552,36.3249,36.34,37771.0
2016-10-21 11:45:00,48.07,48.09,48.04,48.08,41151.0,36.3325,36.3476,36.3098,36.34,41151.0
2016-10-21 11:50:00,48.08,48.09,48.0,48.01,339766.0,36.34,36.3476,36.2796,36.2871,339766.0
2016-10-21 11:55:00,48.01,48.02,47.91,47.92,163065.0,36.2871,36.2947,36.2115,36.2191,163065.0
2016-10-21 12:00:00,47.92,47.97,47.91,47.93,384896.0,36.2191,36.2569,36.2115,36.2267,384896.0
2016-10-21 12:05:00,47.93,47.94,47.88,47.88,73404.0,36.2267,36.2342,36.1889,36.1889,73404.0
2016-10-21 12:10:00,47.88,47.89,47.79,47.81,412638.0,36.1889,36.1964,36.1209,36.136,412638.0
2016-10-21 12:15:00,47.8,47.82,47.8,47.8,37184.0,36.1284,36.1435,36.1284,36.1284,37184.0
2016-10-21 12:20:00,47.81,47.85,47.8,47.85,84247.0,36.136,36.1662,36.1284,36.1662,84247.0
2016-10-21 12:25:00,47.84,47.9,47.84,47.9,84141.0,36.1586,36.204,36.1586,36.204,84141.0
2016-10-21 12:30:00,47.89,47.91,47.86,47.91,56350.0,36.1964,36.2115,36.1738,36.2115,56350.0
2016-10-21 12:35:00,47.91,47.94,47.9,47.94,131480.0,36.2115,36.2342,36.204,36.2342,131480.0
2016-10-21 12:40:00,47.94,47.98,47.94,47.95,72178.0,36.2342,36.2645,36.2342,36.2418,72178.0
2016-10-21 12:45:00,47.95,47.95,47.91,47.93,35887.0,36.2418,36.2418,36.2115,36.2267,35887.0
2016-10-21 12:50:00,47.93,47.98,47.92,47.98,31714.0,36.2267,36.2645,36.2191,36.2645,31714.0
2016-10-21 12:55:00,47.98,47.98,47.95,47.98,52199.0,36.2645,36.2645,36.2418,36.2645,52199.0
2016-10-21 13:00:00,47.98,47.98,47.95,47.96,138939.0,36.2645,36.2645,36.2418,36.2493,138939.0
2016-10-21 13:05:00,47.97,47.98,47.94,47.94,88250.0,36.2569,36.2645,36.2342,36.2342,88250.0
2016-10-21 13:10:00,47.95,48.01,47.94,48.01,82287.0,36.2418,36.2871,36.2342,36.2871,82287.0
2016-10-21 13:15:00,48.02,48.06,48.02,48.05,69596.0,36.2947,36.3249,36.2947,36.3174,69596.0
2016-10-21 13:20:00,48.05,48.05,48.02,48.03,66507.0,36.3174,36.3174,36.2947,36.3022,66507.0
2016-10-21 13:25:00,48.04,48.06,48.02,48.04,139860.0,36.3098,36.3249,36.2947,36.3098,139860.0
2016-10-21 13:30:00,48.04,48.07,48.03,48.06,66969.0,36.3098,36.3325,36.3022,36.3249,66969.0
2016-10-21 13:35:00,48.07,48.07,48.04,48.06,29060.0,36.3325,36.3325,36.3098,36.3249,29060.0
2016-10-21 13:40:00,48.06,48.07,48.03,48.07,71246.0,36.3249,36.3325,36.3022,36.3325,71246.0
2016-10-21 13:45:00,48.07,48.13,48.07,48.12,57104.0,36.3325,36.3778,36.3325,36.3703,57104.0
2016-10-21 13:50:00,48.13,48.14,48.1,48.11,87550.0,36.3778,36.3854,36.3552,36.3627,87550.0
2016-10-21 13:55:00,48.1,48.14,48.09,48.14,30034.0,36.3552,36.3854,36.3476,36.3854,30034.0
2016-10-21 14:00:00,48.14,48.15,48.1,48.1,182478.0,36.3854,36.3929,36.3552,36.3552,182478.0
2016-10-21 14:05:00,48.1,48.1,48.03,48.03,71897.0,36.3552,36.3552,36.3022,36.3022,71897.0
2016-10-21 14:10:00,48.03,48.04,48.01,48.01,75484.0,36.3022,36.3098,36.2871,36.2871,75484.0
2016-10-21 14:15:00,48.01,48.03,48.0,48.0,36748.0,36.2871,36.3022,36.2796,36.2796,36748.0
2016-10-21 14:20:00,48.0,48.01,47.99,48.0,45221.0,36.2796,36.2871,36.272,36.2796,45221.0
2016-10-21 14:25:00,48.01,48.05,48.0,48.04,100498.0,36.2871,36.3174,36.2796,36.3098,100498.0
2016-10-21 14:30:00,48.04,48.04,48.01,48.03,61298.0,36.3098,36.3098,36.2871,36.3022,61298.0
2016-10-21 14:35:00,48.03,48.06,48.01,48.02,190280.0,36.3022,36.3249,36.2871,36.2947,190280.0
2016-10-21 14:40:00,48.02,48.04,48.01,48.03,104330.0,36.2947,36.3098,36.2871,36.3022,104330.0
2016-10-21 14:45:00,48.03,48.04,48.0,48.03,56412.0,36.3022,36.3098,36.2796,36.3022,56412.0
2016-10-21 14:50:00,48.03,48.04,48.01,48.01,56849.0,36.3022,36.3098,36.2871,36.2871,56849.0
2016-10-21 14:55:00,48.02,48.04,48.02,48.04,93409.0,36.2947,36.3098,36.2947,36.3098,93409.0
2016-10-21 15:00:00,48.03,48.05,48.02,48.03,37359.0,36.3022,36.3174,36.2947,36.3022,37359.0
2016-10-21 15:05:00,48.03,48.06,48.02,48.04,63814.0,36.3022,36.3249,36.2947,36.3098,63814.0
2016-10-21 15:10:00,48.04,48.05,48.03,48.04,44865.0,36.3098,36.3174,36.3022,36.3098,44865.0
2016-10-21 15:15:00,48.04,48.06,48.03,48.03,64490.0,36.3098,36.3249,36.3022,36.3022,64490.0
2016-10-21 15:20:00,48.03,48.03,48.01,48.03,34763.0,36.3022,36.3022,36.2871,36.3022,34763.0
2016-10-21 15:25:00,48.02,48.03,48.02,48.02,16805.0,36.2947,36.3022,36.2947,36.2947,16805.0
2016-10-21 15:30:00,48.02,48.03,48.0,48.02,50939.0,36.2947,36.3022,36.2796,36.2947,50939.0
2016-10-21 15:35:00,48.02,48.04,48.01,48.04,130055.0,36.2947,36.3098,36.2871,36.3098,130055.0
2016-10-21 15:40:00,48.03,48.05,48.03,48.04,181363.0,36.3022,36.3174,36.3022,36.3098,181363.0
2016-10-21 15:45:00,48.04,48.05,48.02,48.03,157364.0,36.3098,36.3174,36.2947,36.3022,157364.0
2016-10-21 15:50:00,48.04,48.06,48.03,48.05,177630.0,36.3098,36.3249,36.3022,36.3174,177630.0
2016-10-21 15:55:00,48.05,48.07,48.01,48.02,824586.0,36.3174,36.3325,36.2871,36.2947,824586.0
2016-10-24 09:30:00,48.21,48.35,48.16,48.22,279551.0,36.4383,36.5441,36.4005,36.4459,279551.0
2016-10-24 09:35:00,48.22,48.31,48.19,48.24,490692.0,36.4459,36.5139,36.4232,36.461,490692.0
2016-10-24 09:40:00,48.24,48.35,48.24,48.31,161221.0,36.461,36.5441,36.461,36.5139,161221.0
2016-10-24 09:45:00,48.32,48.35,48.28,48.34,90374.0,36.5214,36.5441,36.4912,36.5366,90374.0
2016-10-24 09:50:00,48.35,48.36,48.27,48.28,126505.0,36.5441,36.5517,36.4836,36.4912,126505.0
2016-10-24 09:55:00,48.28,48.29,48.18,48.19,388543.0,36.4912,36.4988,36.4156,36.4232,388543.0
2016-10-24 10:00:00,48.19,48.21,48.1,48.12,190611.0,36.4232,36.4383,36.3552,36.3703,190611.0
2016-10-24 10:05:00,48.12,48.12,48.01,48.03,177297.0,36.3703,36.3703,36.2871,36.3022,177297.0
2016-10-24 10:10:00,48.02,48.03,47.92,47.94,445060.0,36.2947,36.3022,36.2191,36.2342,445060.0
2016-10-24 10:15:00,47.94,47.95,47.92,47.93,141646.0,36.2342,36.2418,36.2191,36.2267,141646.0
2016-10-24 10:20:00,47.92,47.98,47.89,47.97,102927.0,36.2191,36.2645,36.1964,36.2569,102927.0
2016-10-24 10:25:00,47.97,48.01,47.97,48.01,282459.0,36.2569,36.2871,36.2569,36.2871,282459.0
2016-10-24 10:30:00,48.01,48.08,48.01,48.07,64846.0,36.2871,36.34,36.2871,36.3325,64846.0
2016-10-24 10:35:00,48.06,48.14,48.06,48.14,55778.0,36.3249,36.3854,36.3249,36.3854,55778.0
2016-10-24 10:40:00,48.13,48.14,48.06,48.07,84608.0,36.3778,36.3854,36.3249,36.3325,84608.0
2016-10-24 10:45:00,48.07,48.08,48.0,48.01,91201.0,36.3325,36.34,36.2796,36.2871,91201.0
2016-10-24 10:50:00,48.02,48.02,47.95,47.98,113520.0,36.2947,36.2947,36.2418,36.2645,113520.0
2016-10-24 10:55:00,47.98,48.1,47.98,48.1,177365.0,36.2645,36.3552,36.2645,36.3552,177365.0
2016-10-24 11:00:00,48.1,48.11,48.05,48.05,59261.0,36.3552,36.3627,36.3174,36.3174,59261.0
2016-10-24 11:05:00,48.04,48.08,48.01,48.08,52886.0,36.3098,36.34,36.2871,36.34,52886.0
2016-10-24 11:10:00,48.08,48.08,48.02,48.06,57846.0,36.34,36.34,36.2947,36.3249,57846.0
2016-10-24 11:15:00,48.05,48.09,48.04,48.08,244903.0,36.3174,36.3476,36.3098,36.34,244903.0
2016-10-24 11:20:00,48.08,48.08,48.01,48.03,125420.0,36.34,36.34,36.2871,36.3022,125420.0
2016-10-24 11:25:00,48.03,48.04,47.99,47.99,140791.0,36.3022,36.3098,36.272,36.272,140791.0
2016-10-24 11:30:00,47.99,48.03,47.98,48.02,170801.0,36.272,36.3022,36.2645,36.2947,170801.0
2016-10-24 11:35:00,48.02,48.02,47.98,48.0,149584.0,36.2947,36.2947,36.2645,36.2796,149584.0
2016-10-24 11:40:00,48.0,48.03,48.0,48.01,99727.0,36.2796,36.3022,36.2796,36.2871,99727.0
2016-10-24 11:45:00,48.01,48.01,47.95,47.95,162907.0,36.2871,36.2871,36.2418,36.2418,162907.0
2016-10-24 11:50:00,47.95,47.96,47.93,47.95,163214.0,36.2418,36.2493,36.2267,36.2418,163214.0
2016-10-24 11:55:00,47.94,47.97,47.94,47.97,58689.0,36.2342,36.2569,36.2342,36.2569,58689.0
2016-10-24 12:00:00,47.96,48.03,47.96,48.02,60607.0,36.2493,36.3022,36.2493,36.2947,60607.0
2016-10-24 12:05:00,48.02,48.06,48.02,48.05,44917.0,36.2947,36.3249,36.2947,36.3174,44917.0
2016-10-24 12:10:00,48.05,48.05,48.03,48.04,35571.0,36.3174,36.3174,36.3022,36.3098,35571.0
2016-10-24 12:15:00,48.04,48.07,48.04,48.06,55456.0,36.3098,36.3325,36.3098,36.3249,55456.0
2016-10-24 12:20:00,48.07,48.1,48.06,48.06,64238.0,36.3325,36.3552,36.3249,36.3249,64238.0
2016-10-24 12:25:00,48.06,48.07,48.03,48.03,58087.0,36.3249,36.3325,36.3022,36.3022,58087.0
2016-10-24 12:30:00,48.02,48.05,48.02,48.03,40184.0,36.2947,36.3174,36.2947,36.3022,40184.0
2016-10-24 12:35:00,48.03,48.06,48.0,48.05,47508.0,36.3022,36.3249,36.2796,36.3174,47508.0
2016-10-24 12:40:00,48.05,48.09,48.03,48.09,21610.0,36.3174,36.3476,36.3022,36.3476,21610.0
2016-10-24 12:45:00,48.09,48.09,48.05,48.05,140570.0,36.3476,36.3476,36.3174,36.3174,140570.0
2016-10-24 12:50:00,48.05,48.08,48.03,48.04,114775.0,36.3174,36.34,36.3022,36.3098,114775.0
2016-10-24 12:55:00,48.05,48.05,48.02,48.04,114364.0,36.3174,36.3174,36.2947,36.3098,114364.0
2016-10-24 13:00:00,48.04,48.08,48.03,48.08,32349.0,36.3098,36.34,36.3022,36.34,32349.0
2016-10-24 13:05:00,48.08,48.1,48.06,48.09,43412.0,36.34,36.3552,36.3249,36.3476,43412.0
2016-10-24 13:10:00,48.09,48.09,48.05,48.08,49212.0,36.3476,36.3476,36.3174,36.34,49212.0
2016-10-24 13:15:00,48.07,48.07,48.03,48.04,35989.0,36.3325,36.3325,36.3022,36.3098,35989.0
2016-10-24 13:20:00,48.04,48.06,48.02,48.04,39580.0,36.3098,36.3249,36.2947,36.3098,39580.0
2016-10-24 13:25:00,48.05,48.07,48.04,48.06,21586.0,36.3174,36.3325,36.3098,36.3249,21586.0
2016-10-24 13:30:00,48.06,48.07,48.04,48.05,23725.0,36.3249,36.3325,36.3098,36.3174,23725.0
2016-10-24 13:35:00,48.05,48.05,47.98,47.99,55641.0,36.3174,36.3174,36.2645,36.272,55641.0
2016-10-24 13:40:00,47.99,48.03,47.99,48.02,52450.0,36.272,36.3022,36.272,36.2947,52450.0
2016-10-24 13:45:00,48.02,48.06,48.02,48.05,62088.0,36.2947,36.3249,36.2947,36.3174,62088.0
2016-10-24 13:50:00,48.05,48.07,48.02,48.02,30202.0,36.3174,36.3325,36.2947,36.2947,30202.0
2016-10-24 13:55:00,48.03,48.06,48.03,48.05,14774.0,36.3022,36.3249,36.3022,36.3174,14774.0
2016-10-24 14:00:00,48.05,48.08,48.04,48.07,25581.0,36.3174,36.34,36.3098,36.3325,25581.0
2016-10-24 14:05:00,48.07,48.09,48.05,48.08,50195.0,36.3325,36.3476,36.3174,36.34,50195.0
2016-10-24 14:10:00,48.08,48.11,48.08,48.1,76021.0,36.34,36.3627,36.34,36.3552,76021.0
2016-10-24 14:15:00,48.11,48.11,48.07,48.08,45138.0,36.3627,36.3627,36.3325,36.34,45138.0
2016-10-24 14:20:00,48.07,48.11,48.07,48.08,33519.0,36.3325,36.3627,36.3325,36.34,33519.0
2016-10-24 14:25:00,48.08,48.13,48.08,48.13,29154.0,36.34,36.3778,36.34,36.3778,29154.0
2016-10-24 14:30:00,48.13,48.14,48.1,48.12,44037.0,36.3778,36.3854,36.3552,36.3703,44037.0
2016-10-24 14:35:00,48.12,48.13,48.1,48.12,32687.0,36.3703,36.3778,36.3552,36.3703,32687.0
2016-10-24 14:40:00,48.12,48.14,48.12,48.13,19066.0,36.3703,36.3854,36.3703,36.3778,19066.0
2016-10-24 14:45:00,48.14,48.15,48.13,48.13,50897.0,36.3854,36.3929,36.3778,36.3778,50897.0
2016-10-24 14:50:00,48.13,48.14,48.11,48.12,102149.0,36.3778,36.3854,36.3627,36.3703,102149.0
2016-10-24 14:55:00,48.13,48.18,48.13,48.16,50377.0,36.3778,36.4156,36.3778,36.4005,50377.0
2016-10-24 15:00:00,48.16,48.18,48.16,48.18,22389.0,36.4005,36.4156,36.4005,36.4156,22389.0
2016-10-24 15:05:00,48.17,48.2,48.17,48.17,52865.0,36.4081,36.4307,36.4081,36.4081,52865.0
2016-10-24 15:10:00,48.18,48.19,48.16,48.18,62159.0,36.4156,36.4232,36.4005,36.4156,62159.0
2016-10-24 15:15:00,48.18,48.22,48.17,48.21,49365.0,36.4156,36.4459,36.4081,36.4383,49365.0
2016-10-24 15:20:00,48.21,48.22,48.18,48.2,44155.0,36.4383,36.4459,36.4156,36.4307,44155.0
2016-10-24 15:25:00,48.2,48.21,48.19,48.21,16285.0,36.4307,36.4383,36.4232,36.4383,16285.0
2016-10-24 15:30:00,48.21,48.21,48.19,48.21,94939.0,36.4383,36.4383,36.4232,36.4383,94939.0
2016-10-24 15:35:00,48.21,48.24,48.18,48.24,40887.0,36.4383,36.461,36.4156,36.461,40887.0
2016-10-24 15:40:00,48.23,48.25,48.22,48.23,81465.0,36.4534,36.4685,36.4459,36.4534,81465.0
2016-10-24 15:45:00,48.23,48.24,48.22,48.23,95081.0,36.4534,36.461,36.4459,36.4534,95081.0
2016-10-24 15:50:00,48.23,48.23,48.21,48.21,225779.0,36.4534,36.4534,36.4383,36.4383,225779.0
2016-10-24 15:55:00,48.22,48.23,48.19,48.2,874909.0,36.4459,36.4534,36.4232,36.4307,874909.0
2016-10-25 09:30:00,48.12,48.24,48.08,48.13,646171.0,36.3703,36.461,36.34,36.3778,646171.0
2016-10-25 09:35:00,48.13,48.14,48.06,48.11,529007.0,36.3778,36.3854,36.3249,36.3627,529007.0
2016-10-25 09:40:00,48.12,48.18,48.09,48.16,176604.0,36.3703,36.4156,36.3476,36.4005,176604.0
2016-10-25 09:45:00,48.16,48.23,48.13,48.14,158018.0,36.4005,36.4534,36.3778,36.3854,158018.0
2016-10-25 09:50:00,48.15,48.18,48.14,48.16,213163.0,36.3929,36.4156,36.3854,36.4005,213163.0
2016-10-25 09:55:00,48.15,48.2,48.15,48.16,83236.0,36.3929,36.4307,36.3929,36.4005,83236.0
2016-10-25 10:00:00,48.16,48.25,48.16,48.16,535065.0,36.4005,36.4685,36.4005,36.4005,535065.0
2016-10-25 10:05:00,48.17,48.19,48.12,48.18,195292.0,36.4081,36.4232,36.3703,36.4156,195292.0
2016-10-25 10:10:00,48.17,48.17,48.08,48.08,89332.0,36.4081,36.4081,36.34,36.34,89332.0
2016-10-25 10:15:00,48.09,48.16,48.08,48.11,231406.0,36.3476,36.4005,36.34,36.3627,231406.0
2016-10-25 10:20:00,48.12,48.19,48.11,48.16,182641.0,36.3703,36.4232,36.3627,36.4005,182641.0
2016-10-25 10:25:00,48.17,48.23,48.13,48.23,175577.0,36.4081,36.4534,36.3778,36.4534,175577.0
2016-10-25 10:30:00,48.23,48.3,48.19,48.3,66607.0,36.4534,36.5063,36.4232,36.5063,66607.0
2016-10-25 10:35:00,48.3,48.38,48.3,48.38,125076.0,36.5063,36.5668,36.5063,36.5668,125076.0
2016-10-25 10:40:00,48.38,48.38,48.27,48.27,133806.0,36.5668,36.5668,36.4836,36.4836,133806.0
2016-10-25 10:45:00,48.28,48.3,48.23,48.3,93238.0,36.4912,36.5063,36.4534,36.5063,93238.0
2016-10-25 10:50:00,48.31,48.37,48.31,48.31,197686.0,36.5139,36.5592,36.5139,36.5139,197686.0
2016-10-25 10:55:00,48.32,48.32,48.25,48.27,207452.0,36.5214,36.5214,36.4685,36.4836,207452.0
2016-10-25 11:00:00,48.27,48.32,48.27,48.3,83145.0,36.4836,36.5214,36.4836,36.5063,83145.0
2016-10-25 11:05:00,48.3,48.33,48.28,48.3,110098.0,36.5063,36.529,36.4912,36.5063,110098.0
2016-10-25 11:10:00,48.3,48.34,48.28,48.32,237878.0,36.5063,36.5366,36.4912,36.5214,237878.0
2016-10-25 11:15:00,48.32,48.36,48.3,48.35,252184.0,36.5214,36.5517,36.5063,36.5441,252184.0
2016-10-25 11:20:00,48.35,48.36,48.3,48.33,115992.0,36.5441,36.5517,36.5063,36.529,115992.0
2016-10-25 11:25:00,48.33,48.38,48.29,48.38,124622.0,36.529,36.5668,36.4988,36.5668,124622.0
2016-10-25 11:30:00,48.38,48.43,48.37,48.41,172296.0,36.5668,36.6046,36.5592,36.5895,172296.0
2016-10-25 11:35:00,48.41,48.47,48.4,48.46,132549.0,36.5895,36.6348,36.5819,36.6273,132549.0
2016-10-25 11:40:00,48.46,48.47,48.38,48.38,75292.0,36.6273,36.6348,36.5668,36.5668,75292.0
2016-10-25 11:45:00,48.37,48.39,48.34,48.34,80521.0,36.5592,36.5743,36.5366,36.5366,80521.0
2016-10-25 11:50:00,48.34,48.35,48.31,48.33,58256.0,36.5366,36.5441,36.5139,36.529,58256.0
2016-10-25 11:55:00,48.34,48.34,48.31,48.33,29025.0,36.5366,36.5366,36.5139,36.529,29025.0
2016-10-25 12:00:00,48.33,48.34,48.3,48.31,55242.0,36.529,36.5366,36.5063,36.5139,55242.0
2016-10-25 12:05:00,48.31,48.32,48.28,48.31,71430.0,36.5139,36.5214,36.4912,36.5139,71430.0
2016-10-25 12:10:00,48.3,48.32,48.29,48.29,34271.0,36.5063,36.5214,36.4988,36.4988,34271.0
2016-10-25 12:15:00,48.29,48.31,48.25,48.3,69104.0,36.4988,36.5139,36.4685,36.5063,69104.0
2016-10-25 12:20:00,48.3,48.32,48.28,48.3,32736.0,36.5063,36.5214,36.4912,36.5063,32736.0
2016-10-25 12:25:00,48.3,48.31,48.24,48.25,58480.0,36.5063,36.5139,36.461,36.4685,58480.0
2016-10-25 12:30:00,48.25,48.32,48.25,48.32,41950.0,36.4685,36.5214,36.4685,36.5214,41950.0
2016-10-25 12:35:00,48.31,48.33,48.28,48.32,49676.0,36.5139,36.529,36.4912,36.5214,49676.0
2016-10-25 12:40:00,48.33,48.33,48.3,48.31,30649.0,36.529,36.529,36.5063,36.5139,30649.0
2016-10-25 12:45:00,48.32,48.37,48.31,48.34,56050.0,36.5214,36.5592,36.5139,36.5366,56050.0
2016-10-25 12:50:00,48.34,48.35,48.31,48.35,55433.0,36.5366,36.5441,36.5139,36.5441,55433.0
2016-10-25 12:55:00,48.35,48.35,48.31,48.34,49830.0,36.5441,36.5441,36.5139,36.5366,49830.0
2016-10-25 13:00:00,48.34,48.34,48.31,48.33,204001.0,36.5366,36.5366,36.5139,36.529,204001.0
2016-10-25 13:05:00,48.33,48.34,48.28,48.29,80803.0,36.529,36.5366,36.4912,36.4988,80803.0
2016-10-25 13:10:00,48.29,48.31,48.28,48.29,35238.0,36.4988,36.5139,36.4912,36.4988,35238.0
2016-10-25 13:15:00,48.29,48.32,48.29,48.29,29413.0,36.4988,36.5214,36.4988,36.4988,29413.0
2016-10-25 13:20:00,48.29,48.32,48.29,48.31,36896.0,36.4988,36.5214,36.4988,36.5139,36896.0
2016-10-25 13:25:00,48.31,48.32,48.27,48.28,36662.0,36.5139,36.5214,36.4836,36.4912,36662.0
2016-10-25 13:30:00,48.28,48.29,48.27,48.28,64858.0,36.4912,36.4988,36.4836,36.4912,64858.0
2016-10-25 13:35:00,48.28,48.33,48.28,48.33,41479.0,36.4912,36.529,36.4912,36.529,41479.0
2016-10-25 13:40:00,48.33,48.34,48.32,48.34,28268.0,36.529,36.5366,36.5214,36.5366,28268.0
2016-10-25 13:45:00,48.34,48.37,48.33,48.37,44761.0,36.5366,36.5592,36.529,36.5592,44761.0
2016-10-25 13:50:00,48.37,48.37,48.31,48.32,102866.0,36.5592,36.5592,36.5139,36.5214,102866.0
2016-10-25 13:55:00,48.32,48.35,48.31,48.34,71374.0,36.5214,36.5441,36.5139,36.5366,71374.0
2016-10-25 14:00:00,48.33,48.34,48.33,48.33,48506.0,36.529,36.5366,36.529,36.529,48506.0
2016-10-25 14:05:00,48.34,48.36,48.32,48.35,87137.0,36.5366,36.5517,36.5214,36.5441,87137.0
2016-10-25 14:10:00,48.35,48.37,48.34,48.37,63641.0,36.5441,36.5592,36.5366,36.5592,63641.0
2016-10-25 14:15:00,48.37,48.38,48.34,48.35,107304.0,36.5592,36.5668,36.5366,36.5441,107304.0
2016-10-25 14:20:00,48.36,48.39,48.35,48.38,46517.0,36.5517,36.5743,36.5441,36.5668,46517.0
2016-10-25 14:25:00,48.37,48.39,48.36,48.37,80664.0,36.5592,36.5743,36.5517,36.5592,80664.0
2016-10-25 14:30:00,48.37,48.39,48.37,48.39,32209.0,36.5592,36.5743,36.5592,36.5743,32209.0
2016-10-25 14:35:00,48.39,48.43,48.38,48.43,72327.0,36.5743,36.6046,36.5668,36.6046,72327.0
2016-10-25 14:40:00,48.43,48.44,48.42,48.43,50275.0,36.6046,36.6121,36.597,36.6046,50275.0
2016-10-25 14:45:00,48.43,48.45,48.42,48.44,54640.0,36.6046,36.6197,36.597,36.6121,54640.0
2016-10-25 14:50:00,48.44,48.44,48.41,48.44,134785.0,36.6121,36.6121,36.5895,36.6121,134785.0
2016-10-25 14:55:00,48.44,48.44,48.41,48.41,68259.0,36.6121,36.6121,36.5895,36.5895,68259.0
2016-10-25 15:00:00,48.41,48.42,48.4,48.41,29760.0,36.5895,36.597,36.5819,36.5895,29760.0
2016-10-25 15:05:00,48.42,48.43,48.39,48.4,53011.0,36.597,36.6046,36.5743,36.5819,53011.0
2016-10-25 15:10:00,48.4,48.41,48.39,48.41,73181.0,36.5819,36.5895,36.5743,36.5895,73181.0
2016-10-25 15:15:00,48.41,48.41,48.36,48.36,56703.0,36.5895,36.5895,36.5517,36.5517,56703.0
2016-10-25 15:20:00,48.36,48.38,48.35,48.37,71065.0,36.5517,36.5668,36.5441,36.5592,71065.0
2016-10-25 15:25:00,48.38,48.4,48.37,48.4,51637.0,36.5668,36.5819,36.5592,36.5819,51637.0
2016-10-25 15:30:00,48.4,48.43,48.39,48.42,86523.0,36.5819,36.6046,36.5743,36.597,86523.0
2016-10-25 15:35:00,48.42,48.42,48.37,48.39,106808.0,36.597,36.597,36.5592,36.5743,106808.0
2016-10-25 15:40:00,48.39,48.43,48.38,48.39,207838.0,36.5743,36.6046,36.5668,36.5743,207838.0
2016-10-25 15:45:00,48.39,48.46,48.38,48.46,188651.0,36.5743,36.6273,36.5668,36.6273,188651.0
2016-10-25 15:50:00,48.46,48.46,48.41,48.43,169204.0,36.6273,36.6273,36.5895,36.6046,169204.0
2016-10-25 15:55:00,48.43,48.47,48.42,48.46,483877.0,36.6046,36.6348,36.597,36.6273,483877.0
2016-10-26 09:30:00,48.35,48.47,48.35,48.43,236633.0,36.5441,36.6348,36.5441,36.6046,236633.0
2016-10-26 09:35:00,48.43,48.43,48.34,48.36,381145.0,36.6046,36.6046,36.5366,36.5517,381145.0
2016-10-26 09:40:00,48.35,48.39,48.25,48.26,807800.0,36.5441,36.5743,36.4685,36.4761,807800.0
2016-10-26 09:45:00,48.26,48.28,48.11,48.16,960886.0,36.4761,36.4912,36.3627,36.4005,960886.0
2016-10-26 09:50:00,48.15,48.23,48.14,48.16,620063.0,36.3929,36.4534,36.3854,36.4005,620063.0
2016-10-26 09:55:00,48.16,48.2,48.13,48.19,273702.0,36.4005,36.4307,36.3778,36.4232,273702.0
2016-10-26 10:00:00,48.19,48.23,48.17,48.2,186945.0,36.4232,36.4534,36.4081,36.4307,186945.0
2016-10-26 10:05:00,48.19,48.26,48.17,48.25,329508.0,36.4232,36.4761,36.4081,36.4685,329508.0
2016-10-26 10:10:00,48.26,48.35,48.26,48.35,201209.0,36.4761,36.5441,36.4761,36.5441,201209.0
2016-10-26 10:15:00,48.35,48.35,48.31,48.31,92006.0,36.5441,36.5441,36.5139,36.5139,92006.0
2016-10-26 10:20:00,48.32,48.32,48.25,48.26,92338.0,36.5214,36.5214,36.4685,36.4761,92338.0
2016-10-26 10:25:00,48.26,48.34,48.24,48.33,94032.0,36.4761,36.5366,36.461,36.529,94032.0
2016-10-26 10:30:00,48.33,48.38,48.33,48.36,58655.0,36.529,36.5668,36.529,36.5517,58655.0
2016-10-26 10:35:00,48.35,48.42,48.33,48.41,224247.0,36.5441,36.597,36.529,36.5895,224247.0
2016-10-26 10:40:00,48.4,48.47,48.39,48.46,67217.0,36.5819,36.6348,36.5743,36.6273,67217.0
2016-10-26 10:45:00,48.46,48.5,48.43,48.5,50110.0,36.6273,36.6575,36.6046,36.6575,50110.0
2016-10-26 10:50:00,48.5,48.53,48.5,48.52,94933.0,36.6575,36.6802,36.6575,36.6726,94933.0
2016-10-26 10:55:00,48.53,48.62,48.51,48.6,209993.0,36.6802,36.7482,36.665,36.7331,209993.0
2016-10-26 11:00:00,48.6,48.61,48.48,48.49,156799.0,36.7331,36.7406,36.6424,36.6499,156799.0
2016-10-26 11:05:00,48.48,48.51,48.44,48.44,145977.0,36.6424,36.665,36.6121,36.6121,145977.0
2016-10-26 11:10:00,48.44,48.46,48.38,48.38,30276.0,36.6121,36.6273,36.5668,36.5668,30276.0
2016-10-26 11:15:00,48.38,48.39,48.34,48.35,80836.0,36.5668,36.5743,36.5366,36.5441,80836.0
2016-10-26 11:20:00,48.34,48.37,48.32,48.37,82084.0,36.5366,36.5592,36.5214,36.5592,82084.0
2016-10-26 11:25:00,48.37,48.49,48.37,48.48,43145.0,36.5592,36.6499,36.5592,36.6424,43145.0
2016-10-26 11:30:00,48.48,48.53,48.48,48.5,86021.0,36.6424,36.6802,36.6424,36.6575,86021.0
2016-10-26 11:35:00,48.5,48.5,48.45,48.46,59368.0,36.6575,36.6575,36.6197,36.6273,59368.0
2016-10-26 11:40:00,48.46,48.46,48.42,48.42,34887.0,36.6273,36.6273,36.597,36.597,34887.0
2016-10-26 11:45:00,48.41,48.43,48.39,48.4,34627.0,36.5895,36.6046,36.5743,36.5819,34627.0
2016-10-26 11:50:00,48.39,48.47,48.39,48.44,54327.0,36.5743,36.6348,36.5743,36.6121,54327.0
2016-10-26 11:55:00,48.44,48.45,48.41,48.44,45434.0,36.6121,36.6197,36.5895,36.6121,45434.0
2016-10-26 12:00:00,48.44,48.5,48.43,48.48,61592.0,36.6121,36.6575,36.6046,36.6424,61592.0
2016-10-26 12:05:00,48.48,48.52,48.46,48.51,97183.0,36.6424,36.6726,36.6273,36.665,97183.0
2016-10-26 12:10:00,48.52,48.54,48.5,48.53,53215.0,36.6726,36.6877,36.6575,36.6802,53215.0
2016-10-26 12:15:00,48.54,48.56,48.53,48.55,84722.0,36.6877,36.7028,36.6802,36.6953,84722.0
2016-10-26 12:20:00,48.55,48.56,48.53,48.55,62235.0,36.6953,36.7028,36.6802,36.6953,62235.0
2016-10-26 12:25:00,48.55,48.58,48.55,48.55,30366.0,36.6953,36.718,36.6953,36.6953,30366.0
2016-10-26 12:30:00,48.56,48.57,48.52,48.53,62972.0,36.7028,36.7104,36.6726,36.6802,62972.0
2016-10-26 12:35:00,48.53,48.58,48.52,48.54,111397.0,36.6802,36.718,36.6726,36.6877,111397.0
2016-10-26 12:40:00,48.54,48.55,48.52,48.54,23034.0,36.6877,36.6953,36.6726,36.6877,23034.0
2016-10-26 12:45:00,48.54,48.55,48.49,48.49,55548.0,36.6877,36.6953,36.6499,36.6499,55548.0
2016-10-26 12:50:00,48.48,48.51,48.43,48.43,60039.0,36.6424,36.665,36.6046,36.6046,60039.0
2016-10-26 12:55:00,48.42,48.44,48.4,48.42,81371.0,36.597,36.6121,36.5819,36.597,81371.0
2016-10-26 13:00:00,48.43,48.44,48.4,48.44,48022.0,36.6046,36.6121,36.5819,36.6121,48022.0
2016-10-26 13:05:00,48.44,48.45,48.41,48.43,43087.0,36.6121,36.6197,36.5895,36.6046,43087.0
2016-10-26 13:10:00,48.43,48.46,48.42,48.45,43178.0,36.6046,36.6273,36.597,36.6197,43178.0
2016-10-26 13:15:00,48.45,48.52,48.44,48.52,82532.0,36.6197,36.6726,36.6121,36.6726,82532.0
2016-10-26 13:20:00,48.52,48.53,48.5,48.53,50553.0,36.6726,36.6802,36.6575,36.6802,50553.0
2016-10-26 13:25:00,48.53,48.56,48.52,48.55,118647.0,36.6802,36.7028,36.6726,36.6953,118647.0
2016-10-26 13:30:00,48.55,48.56,48.53,48.54,40841.0,36.6953,36.7028,36.6802,36.6877,40841.0
2016-10-26 13:35:00,48.55,48.57,48.54,48.55,57881.0,36.6953,36.7104,36.6877,36.6953,57881.0
2016-10-26 13:40:00,48.55,48.57,48.51,48.53,108520.0,36.6953,36.7104,36.665,36.6802,108520.0
2016-10-26 13:45:00,48.52,48.59,48.52,48.57,69975.0,36.6726,36.7255,36.6726,36.7104,69975.0
2016-10-26 13:50:00,48.58,48.58,48.51,48.51,30976.0,36.718,36.718,36.665,36.665,30976.0
2016-10-26 13:55:00,48.51,48.54,48.5,48.53,39260.0,36.665,36.6877,36.6575,36.6802,39260.0
2016-10-26 14:00:00,48.53,48.54,48.51,48.52,71869.0,36.6802,36.6877,36.665,36.6726,71869.0
2016-10-26 14:05:00,48.52,48.52,48.5,48.52,50666.0,36.6726,36.6726,36.6575,36.6726,50666.0
2016-10-26 14:10:00,48.52,48.57,48.5,48.55,197097.0,36.6726,36.7104,36.6575,36.6953,197097.0
2016-10-26 14:15:00,48.56,48.59,48.53,48.59,83009.0,36.7028,36.7255,36.6802,36.7255,83009.0
2016-10-26 14:20:00,48.6,48.64,48.59,48.62,127410.0,36.7331,36.7633,36.7255,36.7482,127410.0
2016-10-26 14:25:00,48.62,48.63,48.58,48.58,40177.0,36.7482,36.7557,36.718,36.718,40177.0
2016-10-26 14:30:00,48.58,48.59,48.54,48.55,45991.0,36.718,36.7255,36.6877,36.6953,45991.0
2016-10-26 14:35:00,48.55,48.61,48.53,48.61,38184.0,36.6953,36.7406,36.6802,36.7406,38184.0
2016-10-26 14:40:00,48.61,48.64,48.61,48.61,45398.0,36.7406,36.7633,36.7406,36.7406,45398.0
2016-10-26 14:45:00,48.61,48.64,48.61,48.62,43701.0,36.7406,36.7633,36.7406,36.7482,43701.0
2016-10-26 14:50:00,48.61,48.62,48.59,48.6,17283.0,36.7406,36.7482,36.7255,36.7331,17283.0
2016-10-26 14:55:00,48.6,48.66,48.6,48.64,54494.0,36.7331,36.7784,36.7331,36.7633,54494.0
2016-10-26 15:00:00,48.64,48.64,48.59,48.59,80964.0,36.7633,36.7633,36.7255,36.7255,80964.0
2016-10-26 15:05:00,48.59,48.6,48.56,48.57,46020.0,36.7255,36.7331,36.7028,36.7104,46020.0
2016-10-26 15:10:00,48.57,48.58,48.55,48.58,24961.0,36.7104,36.718,36.6953,36.718,24961.0
2016-10-26 15:15:00,48.57,48.62,48.57,48.6,62761.0,36.7104,36.7482,36.7104,36.7331,62761.0
2016-10-26 15:20:00,48.6,48.62,48.58,48.6,35895.0,36.7331,36.7482,36.718,36.7331,35895.0
2016-10-26 15:25:00,48.59,48.6,48.58,48.59,50964.0,36.7255,36.7331,36.718,36.7255,50964.0
2016-10-26 15:30:00,48.6,48.62,48.59,48.62,90057.0,36.7331,36.7482,36.7255,36.7482,90057.0
2016-10-26 15:35:00,48.62,48.62,48.59,48.62,82737.0,36.7482,36.7482,36.7255,36.7482,82737.0
2016-10-26 15:40:00,48.62,48.62,48.59,48.61,183355.0,36.7482,36.7482,36.7255,36.7406,183355.0
2016-10-26 15:45:00,48.62,48.66,48.6,48.64,256929.0,36.7482,36.7784,36.7331,36.7633,256929.0
2016-10-26 15:50:00,48.63,48.64,48.6,48.62,135285.0,36.7557,36.7633,36.7331,36.7482,135285.0
2016-10-26 15:55:00,48.61,48.61,48.55,48.57,579582.0,36.7406,36.7406,36.6953,36.7104,579582.0
2016-10-27 09:30:00,48.32,48.51,48.28,48.45,998911.0,36.5214,36.665,36.4912,36.6197,998911.0
2016-10-27 09:35:00,48.44,48.45,48.3,48.34,525946.0,36.6121,36.6197,36.5063,36.5366,525946.0
2016-10-27 09:40:00,48.34,48.44,48.31,48.38,719058.0,36.5366,36.6121,36.5139,36.5668,719058.0
2016-10-27 09:45:00,48.39,48.45,48.37,48.4,566203.0,36.5743,36.6197,36.5592,36.5819,566203.0
2016-10-27 09:50:00,48.4,48.43,48.31,48.34,306946.0,36.5819,36.6046,36.5139,36.5366,306946.0
2016-10-27 09:55:00,48.33,48.34,48.21,48.25,761859.0,36.529,36.5366,36.4383,36.4685,761859.0
2016-10-27 10:00:00,48.26,48.32,48.22,48.25,270061.0,36.4761,36.5214,36.4459,36.4685,270061.0
2016-10-27 10:05:00,48.25,48.3,48.19,48.28,407120.0,36.4685,36.5063,36.4232,36.4912,407120.0
2016-10-27 10:10:00,48.28,48.34,48.26,48.32,129725.0,36.4912,36.5366,36.4761,36.5214,129725.0
2016-10-27 10:15:00,48.32,48.33,48.22,48.24,296726.0,36.5214,36.529,36.4459,36.461,296726.0
2016-10-27 10:20:00,48.24,48.25,48.08,48.11,862827.0,36.461,36.4685,36.34,36.3627,862827.0
2016-10-27 10:25:00,48.1,48.17,48.05,48.17,205790.0,36.3552,36.4081,36.3174,36.4081,205790.0
2016-10-27 10:30:00,48.17,48.26,48.16,48.26,180807.0,36.4081,36.4761,36.4005,36.4761,180807.0
2016-10-27 10:35:00,48.26,48.29,48.23,48.25,200764.0,36.4761,36.4988,36.4534,36.4685,200764.0
2016-10-27 10:40:00,48.24,48.25,48.16,48.2,246722.0,36.461,36.4685,36.4005,36.4307,246722.0
2016-10-27 10:45:00,48.2,48.2,48.14,48.15,152591.0,36.4307,36.4307,36.3854,36.3929,152591.0
2016-10-27 10:50:00,48.16,48.2,48.15,48.2,157198.0,36.4005,36.4307,36.3929,36.4307,157198.0
2016-10-27 10:55:00,48.2,48.22,48.15,48.18,101655.0,36.4307,36.4459,36.3929,36.4156,101655.0
2016-10-27 11:00:00,48.17,48.17,48.06,48.1,223120.0,36.4081,36.4081,36.3249,36.3552,223120.0
2016-10-27 11:05:00,48.09,48.12,48.05,48.1,350896.0,36.3476,36.3703,36.3174,36.3552,350896.0
2016-10-27 11:10:00,48.1,48.15,48.07,48.11,153816.0,36.3552,36.3929,36.3325,36.3627,153816.0
2016-10-27 11:15:00,48.11,48.12,48.07,48.12,133393.0,36.3627,36.3703,36.3325,36.3703,133393.0
2016-10-27 11:20:00,48.12,48.12,48.04,48.06,70237.0,36.3703,36.3703,36.3098,36.3249,70237.0
2016-10-27 11:25:00,48.07,48.12,48.04,48.07,158269.0,36.3325,36.3703,36.3098,36.3325,158269.0
2016-10-27 11:30:00,48.07,48.09,48.05,48.07,152064.0,36.3325,36.3476,36.3174,36.3325,152064.0
2016-10-27 11:35:00,48.07,48.08,48.02,48.03,71323.0,36.3325,36.34,36.2947,36.3022,71323.0
2016-10-27 11:40:00,48.03,48.07,47.97,48.07,173263.0,36.3022,36.3325,36.2569,36.3325,173263.0
2016-10-27 11:45:00,48.06,48.12,48.03,48.1,259559.0,36.3249,36.3703,36.3022,36.3552,259559.0
2016-10-27 11:50:00,48.1,48.18,48.1,48.12,108066.0,36.3552,36.4156,36.3552,36.3703,108066.0
2016-10-27 11:55:00,48.12,48.17,48.11,48.16,92771.0,36.3703,36.4081,36.3627,36.4005,92771.0
2016-10-27 12:00:00,48.16,48.2,48.14,48.17,71895.0,36.4005,36.4307,36.3854,36.4081,71895.0
2016-10-27 12:05:00,48.17,48.23,48.17,48.2,103922.0,36.4081,36.4534,36.4081,36.4307,103922.0
2016-10-27 12:10:00,48.2,48.22,48.19,48.21,54345.0,36.4307,36.4459,36.4232,36.4383,54345.0
2016-10-27 12:15:00,48.21,48.21,48.13,48.16,91208.0,36.4383,36.4383,36.3778,36.4005,91208.0
2016-10-27 12:20:00,48.16,48.17,48.13,48.15,65601.0,36.4005,36.4081,36.3778,36.3929,65601.0
2016-10-27 12:25:00,48.15,48.16,48.09,48.09,75156.0,36.3929,36.4005,36.3476,36.3476,75156.0
2016-10-27 12:30:00,48.09,48.13,48.07,48.07,103991.0,36.3476,36.3778,36.3325,36.3325,103991.0
2016-10-27 12:35:00,48.07,48.09,48.03,48.05,167061.0,36.3325,36.3476,36.3022,36.3174,167061.0
2016-10-27 12:40:00,48.06,48.1,48.06,48.08,78143.0,36.3249,36.3552,36.3249,36.34,78143.0
2016-10-27 12:45:00,48.08,48.14,48.07,48.13,94685.0,36.34,36.3854,36.3325,36.3778,94685.0
2016-10-27 12:50:00,48.13,48.14,48.09,48.09,64993.0,36.3778,36.3854,36.3476,36.3476,64993.0
2016-10-27 12:55:00,48.1,48.13,48.1,48.12,44024.0,36.3552,36.3778,36.3552,36.3703,44024.0
2016-10-27 13:00:00,48.12,48.21,48.12,48.2,133079.0,36.3703,36.4383,36.3703,36.4307,133079.0
2016-10-27 13:05:00,48.2,48.2,48.12,48.13,80772.0,36.4307,36.4307,36.3703,36.3778,80772.0
2016-10-27 13:10:00,48.13,48.18,48.12,48.18,81695.0,36.3778,36.4156,36.3703,36.4156,81695.0
2016-10-27 13:15:00,48.17,48.19,48.15,48.17,83098.0,36.4081,36.4232,36.3929,36.4081,83098.0
2016-10-27 13:20:00,48.17,48.24,48.17,48.23,63817.0,36.4081,36.461,36.4081,36.4534,63817.0
2016-10-27 13:25:00,48.22,48.23,48.17,48.21,88331.0,36.4459,36.4534,36.4081,36.4383,88331.0
2016-10-27 13:30:00,48.21,48.24,48.21,48.22,76537.0,36.4383,36.461,36.4383,36.4459,76537.0
2016-10-27 13:35:00,48.22,48.33,48.21,48.33,136503.0,36.4459,36.529,36.4383,36.529,136503.0
2016-10-27 13:40:00,48.34,48.37,48.33,48.35,111781.0,36.5366,36.5592,36.529,36.5441,111781.0
2016-10-27 13:45:00,48.36,48.37,48.33,48.33,146394.0,36.5517,36.5592,36.529,36.529,146394.0
2016-10-27 13:50:00,48.33,48.39,48.3,48.39,251861.0,36.529,36.5743,36.5063,36.5743,251861.0
2016-10-27 13:55:00,48.39,48.39,48.33,48.34,131648.0,36.5743,36.5743,36.529,36.5366,131648.0
2016-10-27 14:00:00,48.34,48.38,48.33,48.36,50337.0,36.5366,36.5668,36.529,36.5517,50337.0
2016-10-27 14:05:00,48.37,48.42,48.35,48.4,141410.0,36.5592,36.597,36.5441,36.5819,141410.0
2016-10-27 14:10:00,48.4,48.42,48.37,48.41,62480.0,36.5819,36.597,36.5592,36.5895,62480.0
2016-10-27 14:15:00,48.41,48.42,48.39,48.4,51949.0,36.5895,36.597,36.5743,36.5819,51949.0
2016-10-27 14:20:00,48.4,48.41,48.38,48.38,44170.0,36.5819,36.5895,36.5668,36.5668,44170.0
2016-10-27 14:25:00,48.38,48.4,48.35,48.4,93173.0,36.5668,36.5819,36.5441,36.5819,93173.0
2016-10-27 14:30:00,48.4,48.42,48.37,48.39,45429.0,36.5819,36.597,36.5592,36.5743,45429.0
2016-10-27 14:35:00,48.39,48.4,48.36,48.39,76695.0,36.5743,36.5819,36.5517,36.5743,76695.0
2016-10-27 14:40:00,48.39,48.4,48.37,48.38,110391.0,36.5743,36.5819,36.5592,36.5668,110391.0
2016-10-27 14:45:00,48.38,48.41,48.38,48.4,52637.0,36.5668,36.5895,36.5668,36.5819,52637.0
2016-10-27 14:50:00,48.4,48.4,48.35,48.38,50361.0,36.5819,36.5819,36.5441,36.5668,50361.0
2016-10-27 14:55:00,48.38,48.38,48.35,48.38,83628.0,36.5668,36.5668,36.5441,36.5668,83628.0
2016-10-27 15:00:00,48.38,48.38,48.37,48.38,22413.0,36.5668,36.5668,36.5592,36.5668,22413.0
2016-10-27 15:05:00,48.38,48.38,48.32,48.32,100177.0,36.5668,36.5668,36.5214,36.5214,100177.0
2016-10-27 15:10:00,48.33,48.33,48.28,48.29,123737.0,36.529,36.529,36.4912,36.4988,123737.0
2016-10-27 15:15:00,48.28,48.3,48.27,48.3,137263.0,36.4912,36.5063,36.4836,36.5063,137263.0
2016-10-27 15:20:00,48.3,48.31,48.29,48.31,238896.0,36.5063,36.5139,36.4988,36.5139,238896.0
2016-10-27 15:25:00,48.31,48.37,48.3,48.37,202190.0,36.5139,36.5592,36.5063,36.5592,202190.0
2016-10-27 15:30:00,48.37,48.37,48.33,48.37,238222.0,36.5592,36.5592,36.529,36.5592,238222.0
2016-10-27 15:35:00,48.37,48.39,48.35,48.37,116249.0,36.5592,36.5743,36.5441,36.5592,116249.0
2016-10-27 15:40:00,48.37,48.39,48.33,48.34,246033.0,36.5592,36.5743,36.529,36.5366,246033.0
2016-10-27 15:45:00,48.34,48.34,48.29,48.31,301189.0,36.5366,36.5366,36.4988,36.5139,301189.0
2016-10-27 15:50:00,48.31,48.33,48.3,48.31,186161.0,36.5139,36.529,36.5063,36.5139,186161.0
2016-10-27 15:55:00,48.31,48.34,48.3,48.32,629716.0,36.5139,36.5366,36.5063,36.5214,629716.0
2016-10-28 09:30:00,48.28,48.51,48.27,48.38,753249.0,36.4912,36.665,36.4836,36.5668,753249.0
2016-10-28 09:35:00,48.38,48.46,48.33,48.43,248096.0,36.5668,36.6273,36.529,36.6046,248096.0
2016-10-28 09:40:00,48.44,48.48,48.36,48.39,275969.0,36.6121,36.6424,36.5517,36.5743,275969.0
2016-10-28 09:45:00,48.38,48.4,48.32,48.38,189964.0,36.5668,36.5819,36.5214,36.5668,189964.0
2016-10-28 09:50:00,48.38,48.45,48.37,48.39,186315.0,36.5668,36.6197,36.5592,36.5743,186315.0
2016-10-28 09:55:00,48.39,48.43,48.36,48.36,155214.0,36.5743,36.6046,36.5517,36.5517,155214.0
2016-10-28 10:00:00,48.36,48.42,48.31,48.31,390433.0,36.5517,36.597,36.5139,36.5139,390433.0
2016-10-28 10:05:00,48.32,48.34,48.27,48.32,182675.0,36.5214,36.5366,36.4836,36.5214,182675.0
2016-10-28 10:10:00,48.31,48.37,48.3,48.31,324744.0,36.5139,36.5592,36.5063,36.5139,324744.0
2016-10-28 10:15:00,48.32,48.38,48.27,48.35,311482.0,36.5214,36.5668,36.4836,36.5441,311482.0
2016-10-28 10:20:00,48.35,48.42,48.34,48.41,180065.0,36.5441,36.597,36.5366,36.5895,180065.0
2016-10-28 10:25:00,48.41,48.41,48.35,48.38,210744.0,36.5895,36.5895,36.5441,36.5668,210744.0
2016-10-28 10:30:00,48.38,48.45,48.38,48.44,270145.0,36.5668,36.6197,36.5668,36.6121,270145.0
2016-10-28 10:35:00,48.45,48.49,48.43,48.49,240680.0,36.6197,36.6499,36.6046,36.6499,240680.0
2016-10-28 10:40:00,48.48,48.56,48.48,48.52,189618.0,36.6424,36.7028,36.6424,36.6726,189618.0
2016-10-28 10:45:00,48.52,48.61,48.52,48.59,103664.0,36.6726,36.7406,36.6726,36.7255,103664.0
2016-10-28 10:50:00,48.59,48.59,48.55,48.58,143639.0,36.7255,36.7255,36.6953,36.718,143639.0
2016-10-28 10:55:00,48.58,48.63,48.57,48.62,75985.0,36.718,36.7557,36.7104,36.7482,75985.0
2016-10-28 11:00:00,48.63,48.66,48.62,48.65,172257.0,36.7557,36.7784,36.7482,36.7709,172257.0
2016-10-28 11:05:00,48.65,48.67,48.61,48.62,91093.0,36.7709,36.786,36.7406,36.7482,91093.0
2016-10-28 11:10:00,48.61,48.61,48.53,48.54,110383.0,36.7406,36.7406,36.6802,36.6877,110383.0
2016-10-28 11:15:00,48.54,48.54,48.47,48.5,107363.0,36.6877,36.6877,36.6348,36.6575,107363.0
2016-10-28 11:20:00,48.51,48.57,48.5,48.57,88529.0,36.665,36.7104,36.6575,36.7104,88529.0
2016-10-28 11:25:00,48.57,48.58,48.55,48.58,134653.0,36.7104,36.718,36.6953,36.718,134653.0
2016-10-28 11:30:00,48.58,48.63,48.57,48.63,109771.0,36.718,36.7557,36.7104,36.7557,109771.0
2016-10-28 11:35:00,48.62,48.62,48.55,48.57,99625.0,36.7482,36.7482,36.6953,36.7104,99625.0
2016-10-28 11:40:00,48.58,48.6,48.57,48.58,51421.0,36.718,36.7331,36.7104,36.718,51421.0
2016-10-28 11:45:00,48.59,48.61,48.57,48.59,57673.0,36.7255,36.7406,36.7104,36.7255,57673.0
2016-10-28 11:50:00,48.6,48.6,48.57,48.58,55337.0,36.7331,36.7331,36.7104,36.718,55337.0
2016-10-28 11:55:00,48.58,48.62,48.58,48.61,80397.0,36.718,36.7482,36.718,36.7406,80397.0
2016-10-28 12:00:00,48.6,48.64,48.59,48.59,187236.0,36.7331,36.7633,36.7255,36.7255,187236.0
2016-10-28 12:05:00,48.6,48.61,48.58,48.6,119980.0,36.7331,36.7406,36.718,36.7331,119980.0
2016-10-28 12:10:00,48.6,48.64,48.59,48.64,94988.0,36.7331,36.7633,36.7255,36.7633,94988.0
2016-10-28 12:15:00,48.65,48.68,48.64,48.66,26538.0,36.7709,36.7935,36.7633,36.7784,26538.0
2016-10-28 12:20:00,48.67,48.69,48.62,48.63,30172.0,36.786,36.8011,36.7482,36.7557,30172.0
2016-10-28 12:25:00,48.63,48.66,48.62,48.65,65164.0,36.7557,36.7784,36.7482,36.7709,65164.0
2016-10-28 12:30:00,48.65,48.65,48.63,48.64,77674.0,36.7709,36.7709,36.7557,36.7633,77674.0
2016-10-28 12:35:00,48.64,48.64,48.6,48.6,38049.0,36.7633,36.7633,36.7331,36.7331,38049.0
2016-10-28 12:40:00,48.59,48.61,48.58,48.59,126841.0,36.7255,36.7406,36.718,36.7255,126841.0
2016-10-28 12:45:00,48.59,48.62,48.59,48.61,23104.0,36.7255,36.7482,36.7255,36.7406,23104.0
2016-10-28 12:50:00,48.61,48.63,48.6,48.62,14338.0,36.7406,36.7557,36.7331,36.7482,14338.0
2016-10-28 12:55:00,48.63,48.63,48.59,48.62,185264.0,36.7557,36.7557,36.7255,36.7482,185264.0
2016-10-28 13:00:00,48.63,48.63,48.44,48.44,147589.0,36.7557,36.7557,36.6121,36.6121,147589.0
2016-10-28 13:05:00,48.44,48.47,48.34,48.34,423156.0,36.6121,36.6348,36.5366,36.5366,423156.0
2016-10-28 13:10:00,48.35,48.45,48.27,48.44,446667.0,36.5441,36.6197,36.4836,36.6121,446667.0
2016-10-28 13:15:00,48.43,48.45,48.36,48.38,135710.0,36.6046,36.6197,36.5517,36.5668,135710.0
2016-10-28 13:20:00,48.37,48.43,48.36,48.38,90539.0,36.5592,36.6046,36.5517,36.5668,90539.0
2016-10-28 13:25:00,48.37,48.4,48.35,48.39,98933.0,36.5592,36.5819,36.5441,36.5743,98933.0
2016-10-28 13:30:00,48.39,48.39,48.24,48.27,255773.0,36.5743,36.5743,36.461,36.4836,255773.0
2016-10-28 13:35:00,48.28,48.29,48.2,48.26,240123.0,36.4912,36.4988,36.4307,36.4761,240123.0
2016-10-28 13:40:00,48.26,48.35,48.25,48.35,187250.0,36.4761,36.5441,36.4685,36.5441,187250.0
2016-10-28 13:45:00,48.35,48.38,48.32,48.37,351909.0,36.5441,36.5668,36.5214,36.5592,351909.0
2016-10-28 13:50:00,48.37,48.39,48.32,48.36,118937.0,36.5592,36.5743,36.5214,36.5517,118937.0
2016-10-28 13:55:00,48.36,48.41,48.36,48.38,158501.0,36.5517,36.5895,36.5517,36.5668,158501.0
2016-10-28 14:00:00,48.39,48.53,48.39,48.53,361650.0,36.5743,36.6802,36.5743,36.6802,361650.0
2016-10-28 14:05:00,48.53,48.53,48.41,48.47,173445.0,36.6802,36.6802,36.5895,36.6348,173445.0
2016-10-28 14:10:00,48.47,48.49,48.46,48.48,65698.0,36.6348,36.6499,36.6273,36.6424,65698.0
2016-10-28 14:15:00,48.48,48.5,48.4,48.42,438191.0,36.6424,36.6575,36.5819,36.597,438191.0
2016-10-28 14:20:00,48.43,48.43,48.4,48.42,190205.0,36.6046,36.6046,36.5819,36.597,190205.0
2016-10-28 14:25:00,48.42,48.43,48.33,48.35,303963.0,36.597,36.6046,36.529,36.5441,303963.0
2016-10-28 14:30:00,48.36,48.44,48.35,48.41,80010.0,36.5517,36.6121,36.5441,36.5895,80010.0
2016-10-28 14:35:00,48.41,48.43,48.38,48.39,69319.0,36.5895,36.6046,36.5668,36.5743,69319.0
2016-10-28 14:40:00,48.39,48.41,48.36,48.37,55109.0,36.5743,36.5895,36.5517,36.5592,55109.0
2016-10-28 14:45:00,48.38,48.43,48.37,48.43,47889.0,36.5668,36.6046,36.5592,36.6046,47889.0
2016-10-28 14:50:00,48.43,48.47,48.42,48.44,79571.0,36.6046,36.6348,36.597,36.6121,79571.0
2016-10-28 14:55:00,48.44,48.59,48.44,48.56,220033.0,36.6121,36.7255,36.6121,36.7028,220033.0
2016-10-28 15:00:00,48.55,48.57,48.5,48.5,95607.0,36.6953,36.7104,36.6575,36.6575,95607.0
2016-10-28 15:05:00,48.5,48.51,48.47,48.48,77469.0,36.6575,36.665,36.6348,36.6424,77469.0
2016-10-28 15:10:00,48.47,48.48,48.42,48.45,109635.0,36.6348,36.6424,36.597,36.6197,109635.0
2016-10-28 15:15:00,48.45,48.46,48.41,48.43,176525.0,36.6197,36.6273,36.5895,36.6046,176525.0
2016-10-28 15:20:00,48.43,48.49,48.43,48.48,106075.0,36.6046,36.6499,36.6046,36.6424,106075.0
2016-10-28 15:25:00,48.49,48.57,48.48,48.55,210666.0,36.6499,36.7104,36.6424,36.6953,210666.0
2016-10-28 15:30:00,48.54,48.54,48.48,48.49,245189.0,36.6877,36.6877,36.6424,36.6499,245189.0
2016-10-28 15:35:00,48.49,48.51,48.44,48.44,171506.0,36.6499,36.665,36.6121,36.6121,171506.0
2016-10-28 15:40:00,48.44,48.45,48.38,48.4,124371.0,36.6121,36.6197,36.5668,36.5819,124371.0
2016-10-28 15:45:00,48.39,48.45,48.38,48.43,152070.0,36.5743,36.6197,36.5668,36.6046,152070.0
2016-10-28 15:50:00,48.43,48.45,48.41,48.43,334753.0,36.6046,36.6197,36.5895,36.6046,334753.0
2016-10-28 15:55:00,48.43,48.54,48.43,48.47,1318522.0,36.6046,36.6877,36.6046,36.6348,1318522.0
2016-10-31 09:30:00,48.58,48.79,48.45,48.69,460881.0,36.718,36.8767,36.6197,36.8011,460881.0
2016-10-31 09:35:00,48.68,48.74,48.57,48.71,399995.0,36.7935,36.8389,36.7104,36.8162,399995.0
2016-10-31 09:40:00,48.71,48.85,48.69,48.84,528718.0,36.8162,36.922,36.8011,36.9145,528718.0
2016-10-31 09:45:00,48.84,48.93,48.81,48.91,744305.0,36.9145,36.9825,36.8918,36.9674,744305.0
2016-10-31 09:50:00,48.91,48.94,48.86,48.9,438700.0,36.9674,36.99,36.9296,36.9598,438700.0
2016-10-31 09:55:00,48.9,49.03,48.88,48.97,464768.0,36.9598,37.0581,36.9447,37.0127,464768.0
2016-10-31 10:00:00,48.98,49.04,48.93,49.02,188549.0,37.0203,37.0656,36.9825,37.0505,188549.0
2016-10-31 10:05:00,49.01,49.1,48.96,49.08,255749.0,37.043,37.111,37.0052,37.0959,255749.0
2016-10-31 10:10:00,49.08,49.14,49.07,49.1,493837.0,37.0959,37.1412,37.0883,37.111,493837.0
2016-10-31 10:15:00,49.1,49.14,49.08,49.12,333159.0,37.111,37.1412,37.0959,37.1261,333159.0
2016-10-31 10:20:00,49.11,49.17,49.09,49.16,210922.0,37.1185,37.1639,37.1034,37.1563,210922.0
2016-10-31 10:25:00,49.16,49.18,49.07,49.1,276084.0,37.1563,37.1714,37.0883,37.111,276084.0
2016-10-31 10:30:00,49.11,49.15,49.09,49.1,157592.0,37.1185,37.1488,37.1034,37.111,157592.0
2016-10-31 10:35:00,49.09,49.2,49.09,49.17,188018.0,37.1034,37.1866,37.1034,37.1639,188018.0
2016-10-31 10:40:00,49.17,49.24,49.15,49.21,100085.0,37.1639,37.2168,37.1488,37.1941,100085.0
2016-10-31 10:45:00,49.21,49.27,49.18,49.26,121877.0,37.1941,37.2395,37.1714,37.2319,121877.0
2016-10-31 10:50:00,49.27,49.36,49.25,49.35,221097.0,37.2395,37.3075,37.2244,37.2999,221097.0
2016-10-31 10:55:00,49.36,49.4,49.34,49.35,236755.0,37.3075,37.3377,37.2924,37.2999,236755.0
2016-10-31 11:00:00,49.36,49.38,49.29,49.36,176737.0,37.3075,37.3226,37.2546,37.3075,176737.0
2016-10-31 11:05:00,49.36,49.39,49.33,49.39,170815.0,37.3075,37.3302,37.2848,37.3302,170815.0
2016-10-31 11:10:00,49.39,49.47,49.38,49.45,161377.0,37.3302,37.3906,37.3226,37.3755,161377.0
2016-10-31 11:15:00,49.45,49.53,49.44,49.52,227654.0,37.3755,37.436,37.368,37.4284,227654.0
2016-10-31 11:20:00,49.51,49.52,49.47,49.48,525552.0,37.4209,37.4284,37.3906,37.3982,525552.0
2016-10-31 11:25:00,49.48,49.49,49.44,49.49,692556.0,37.3982,37.4058,37.368,37.4058,692556.0
2016-10-31 11:30:00,49.49,49.58,49.47,49.57,246079.0,37.4058,37.4738,37.3906,37.4662,246079.0
2016-10-31 11:35:00,49.58,49.6,49.55,49.55,134784.0,37.4738,37.4889,37.4511,37.4511,134784.0
2016-10-31 11:40:00,49.54,49.55,49.53,49.55,235349.0,37.4435,37.4511,37.436,37.4511,235349.0
2016-10-31 11:45:00,49.55,49.55,49.53,49.54,242169.0,37.4511,37.4511,37.436,37.4435,242169.0
2016-10-31 11:50:00,49.54,49.55,49.51,49.52,125330.0,37.4435,37.4511,37.4209,37.4284,125330.0
2016-10-31 11:55:00,49.53,49.55,49.51,49.51,161350.0,37.436,37.4511,37.4209,37.4209,161350.0
2016-10-31 12:00:00,49.51,49.51,49.41,49.47,316927.0,37.4209,37.4209,37.3453,37.3906,316927.0
2016-10-31 12:05:00,49.47,49.48,49.42,49.43,183061.0,37.3906,37.3982,37.3528,37.3604,183061.0
2016-10-31 12:10:00,49.42,49.43,49.36,49.39,415958.0,37.3528,37.3604,37.3075,37.3302,415958.0
2016-10-31 12:15:00,49.39,49.43,49.39,49.4,115831.0,37.3302,37.3604,37.3302,37.3377,115831.0
2016-10-31 12:20:00,49.41,49.43,49.37,49.4,217734.0,37.3453,37.3604,37.3151,37.3377,217734.0
2016-10-31 12:25:00,49.4,49.42,49.38,49.41,255451.0,37.3377,37.3528,37.3226,37.3453,255451.0
2016-10-31 12:30:00,49.42,49.53,49.42,49.52,191113.0,37.3528,37.436,37.3528,37.4284,191113.0
2016-10-31 12:35:00,49.53,49.64,49.52,49.63,365546.0,37.436,37.5191,37.4284,37.5116,365546.0
2016-10-31 12:40:00,49.62,49.63,49.59,49.62,201138.0,37.504,37.5116,37.4813,37.504,201138.0
2016-10-31 12:45:00,49.62,49.67,49.61,49.66,110018.0,37.504,37.5418,37.4965,37.5342,110018.0
2016-10-31 12:50:00,49.65,49.72,49.65,49.66,234204.0,37.5267,37.5796,37.5267,37.5342,234204.0
2016-10-31 12:55:00,49.65,49.7,49.64,49.68,267131.0,37.5267,37.5645,37.5191,37.5494,267131.0
2016-10-31 13:00:00,49.67,49.68,49.6,49.6,421962.0,37.5418,37.5494,37.4889,37.4889,421962.0
2016-10-31 13:05:00,49.6,49.61,49.54,49.59,194627.0,37.4889,37.4965,37.4435,37.4813,194627.0
2016-10-31 13:10:00,49.6,49.63,49.58,49.61,289982.0,37.4889,37.5116,37.4738,37.4965,289982.0
2016-10-31 13:15:00,49.61,49.63,49.59,49.62,227042.0,37.4965,37.5116,37.4813,37.504,227042.0
2016-10-31 13:20:00,49.62,49.67,49.58,49.62,288215.0,37.504,37.5418,37.4738,37.504,288215.0
2016-10-31 13:25:00,49.62,49.62,49.57,49.58,184006.0,37.504,37.504,37.4662,37.4738,184006.0
2016-10-31 13:30:00,49.58,49.58,49.51,49.54,117365.0,37.4738,37.4738,37.4209,37.4435,117365.0
2016-10-31 13:35:00,49.54,49.57,49.49,49.49,71461.0,37.4435,37.4662,37.4058,37.4058,71461.0
2016-10-31 13:40:00,49.5,49.55,49.49,49.54,214711.0,37.4133,37.4511,37.4058,37.4435,214711.0
2016-10-31 13:45:00,49.54,49.61,49.53,49.6,91327.0,37.4435,37.4965,37.436,37.4889,91327.0
2016-10-31 13:50:00,49.6,49.6,49.56,49.56,56715.0,37.4889,37.4889,37.4587,37.4587,56715.0
2016-10-31 13:55:00,49.55,49.58,49.53,49.58,257315.0,37.4511,37.4738,37.436,37.4738,257315.0
2016-10-31 14:00:00,49.58,49.59,49.55,49.58,266028.0,37.4738,37.4813,37.4511,37.4738,266028.0
2016-10-31 14:05:00,49.57,49.6,49.53,49.53,151728.0,37.4662,37.4889,37.436,37.436,151728.0
2016-10-31 14:10:00,49.53,49.55,49.5,49.54,176063.0,37.436,37.4511,37.4133,37.4435,176063.0
2016-10-31 14:15:00,49.55,49.55,49.47,49.48,145496.0,37.4511,37.4511,37.3906,37.3982,145496.0
2016-10-31 14:20:00,49.48,49.52,49.47,49.49,139409.0,37.3982,37.4284,37.3906,37.4058,139409.0
2016-10-31 14:25:00,49.49,49.54,49.48,49.49,120994.0,37.4058,37.4435,37.3982,37.4058,120994.0
2016-10-31 14:30:00,49.49,49.52,49.48,49.52,78395.0,37.4058,37.4284,37.3982,37.4284,78395.0
2016-10-31 14:35:00,49.52,49.52,49.47,49.51,315091.0,37.4284,37.4284,37.3906,37.4209,315091.0
2016-10-31 14:40:00,49.51,49.52,49.49,49.5,57560.0,37.4209,37.4284,37.4058,37.4133,57560.0
2016-10-31 14:45:00,49.51,49.52,49.45,49.45,155517.0,37.4209,37.4284,37.3755,37.3755,155517.0
2016-10-31 14:50:00,49.45,49.46,49.4,49.43,453526.0,37.3755,37.3831,37.3377,37.3604,453526.0
2016-10-31 14:55:00,49.44,49.45,49.41,49.42,143078.0,37.368,37.3755,37.3453,37.3528,143078.0
2016-10-31 15:00:00,49.41,49.42,49.35,49.4,243939.0,37.3453,37.3528,37.2999,37.3377,243939.0
2016-10-31 15:05:00,49.4,49.41,49.35,49.36,164555.0,37.3377,37.3453,37.2999,37.3075,164555.0
2016-10-31 15:10:00,49.35,49.37,49.34,49.36,169860.0,37.2999,37.3151,37.2924,37.3075,169860.0
2016-10-31 15:15:00,49.35,49.36,49.33,49.34,388571.0,37.2999,37.3075,37.2848,37.2924,388571.0
2016-10-31 15:20:00,49.35,49.44,49.34,49.44,363890.0,37.2999,37.368,37.2924,37.368,363890.0
2016-10-31 15:25:00,49.43,49.5,49.42,49.5,206584.0,37.3604,37.4133,37.3528,37.4133,206584.0
2016-10-31 15:30:00,49.5,49.5,49.45,49.46,163365.0,37.4133,37.4133,37.3755,37.3831,163365.0
2016-10-31 15:35:00,49.45,49.51,49.44,49.48,323366.0,37.3755,37.4209,37.368,37.3982,323366.0
2016-10-31 15:40:00,49.48,49.5,49.42,49.48,566845.0,37.3982,37.4133,37.3528,37.3982,566845.0
2016-10-31 15:45:00,49.48,49.48,49.43,49.47,390850.0,37.3982,37.3982,37.3604,37.3906,390850.0
2016-10-31 15:50:00,49.47,49.47,49.4,49.4,531938.0,37.3906,37.3906,37.3377,37.3377,531938.0
2016-10-31 15:55:00,49.4,49.45,49.39,49.42,1402833.0,37.3377,37.3755,37.3302,37.3528,1402833.0
2016-11-01 09:30:00,49.29,49.39,48.95,49.03,1754557.0,37.2546,37.3302,36.9976,37.0581,1754557.0
2016-11-01 09:35:00,49.03,49.18,48.95,49.18,640469.0,37.0581,37.1714,36.9976,37.1714,640469.0
2016-11-01 09:40:00,49.18,49.2,49.05,49.12,626343.0,37.1714,37.1866,37.0732,37.1261,626343.0
2016-11-01 09:45:00,49.11,49.24,49.06,49.22,386587.0,37.1185,37.2168,37.0807,37.2017,386587.0
2016-11-01 09:50:00,49.23,49.32,49.14,49.17,524611.0,37.2092,37.2773,37.1412,37.1639,524611.0
2016-11-01 09:55:00,49.16,49.16,49.04,49.04,317850.0,37.1563,37.1563,37.0656,37.0656,317850.0
2016-11-01 10:00:00,49.04,49.09,48.96,49.05,532086.0,37.0656,37.1034,37.0052,37.0732,532086.0
2016-11-01 10:05:00,49.05,49.06,48.92,48.94,504813.0,37.0732,37.0807,36.9749,36.99,504813.0
2016-11-01 10:10:00,48.96,49.04,48.96,48.97,256244.0,37.0052,37.0656,37.0052,37.0127,256244.0
2016-11-01 10:15:00,48.98,49.02,48.96,48.97,200818.0,37.0203,37.0505,37.0052,37.0127,200818.0
2016-11-01 10:20:00,48.97,48.99,48.9,48.92,526983.0,37.0127,37.0278,36.9598,36.9749,526983.0
2016-11-01 10:25:00,48.92,48.97,48.91,48.97,398611.0,36.9749,37.0127,36.9674,37.0127,398611.0
2016-11-01 10:30:00,48.97,49.06,48.97,49.04,205039.0,37.0127,37.0807,37.0127,37.0656,205039.0
2016-11-01 10:35:00,49.04,49.09,48.99,49.06,172043.0,37.0656,37.1034,37.0278,37.0807,172043.0
2016-11-01 10:40:00,49.06,49.14,49.05,49.12,152994.0,37.0807,37.1412,37.0732,37.1261,152994.0
2016-11-01 10:45:00,49.12,49.2,49.11,49.19,193719.0,37.1261,37.1866,37.1185,37.179,193719.0
2016-11-01 10:50:00,49.2,49.21,49.15,49.16,170891.0,37.1866,37.1941,37.1488,37.1563,170891.0
2016-11-01 10:55:00,49.16,49.18,49.07,49.11,317440.0,37.1563,37.1714,37.0883,37.1185,317440.0
2016-11-01 11:00:00,49.1,49.22,49.1,49.17,235690.0,37.111,37.2017,37.111,37.1639,235690.0
2016-11-01 11:05:00,49.17,49.2,49.15,49.17,208998.0,37.1639,37.1866,37.1488,37.1639,208998.0
2016-11-01 11:10:00,49.17,49.17,49.1,49.11,96212.0,37.1639,37.1639,37.111,37.1185,96212.0
2016-11-01 11:15:00,49.11,49.12,48.96,48.98,232075.0,37.1185,37.1261,37.0052,37.0203,232075.0
2016-11-01 11:20:00,48.98,48.99,48.87,48.88,229806.0,37.0203,37.0278,36.9371,36.9447,229806.0
2016-11-01 11:25:00,48.88,48.92,48.83,48.84,135840.0,36.9447,36.9749,36.9069,36.9145,135840.0
2016-11-01 11:30:00,48.83,48.85,48.78,48.8,303363.0,36.9069,36.922,36.8691,36.8842,303363.0
2016-11-01 11:35:00,48.79,48.82,48.76,48.8,417693.0,36.8767,36.8993,36.854,36.8842,417693.0
2016-11-01 11:40:00,48.8,48.89,48.78,48.89,317851.0,36.8842,36.9523,36.8691,36.9523,317851.0
2016-11-01 11:45:00,48.89,48.9,48.84,48.85,124738.0,36.9523,36.9598,36.9145,36.922,124738.0
2016-11-01 11:50:00,48.85,48.88,48.83,48.84,120520.0,36.922,36.9447,36.9069,36.9145,120520.0
2016-11-01 11:55:00,48.84,48.86,48.8,48.83,128819.0,36.9145,36.9296,36.8842,36.9069,128819.0
2016-11-01 12:00:00,48.83,48.86,48.78,48.8,128887.0,36.9069,36.9296,36.8691,36.8842,128887.0
2016-11-01 12:05:00,48.8,48.81,48.71,48.72,311520.0,36.8842,36.8918,36.8162,36.8238,311520.0
2016-11-01 12:10:00,48.72,48.72,48.66,48.68,165271.0,36.8238,36.8238,36.7784,36.7935,165271.0
2016-11-01 12:15:00,48.67,48.71,48.63,48.7,226959.0,36.786,36.8162,36.7557,36.8087,226959.0
2016-11-01 12:20:00,48.7,48.71,48.63,48.68,207604.0,36.8087,36.8162,36.7557,36.7935,207604.0
2016-11-01 12:25:00,48.67,48.7,48.66,48.7,104888.0,36.786,36.8087,36.7784,36.8087,104888.0
2016-11-01 12:30:00,48.7,48.74,48.7,48.73,209891.0,36.8087,36.8389,36.8087,36.8313,209891.0
2016-11-01 12:35:00,48.74,48.82,48.73,48.77,242612.0,36.8389,36.8993,36.8313,36.8616,242612.0
2016-11-01 12:40:00,48.77,48.79,48.75,48.75,86849.0,36.8616,36.8767,36.8464,36.8464,86849.0
2016-11-01 12:45:00,48.76,48.77,48.69,48.69,121541.0,36.854,36.8616,36.8011,36.8011,121541.0
2016-11-01 12:50:00,48.69,48.7,48.65,48.69,38446.0,36.8011,36.8087,36.7709,36.8011,38446.0
2016-11-01 12:55:00,48.7,48.74,48.68,48.73,48093.0,36.8087,36.8389,36.7935,36.8313,48093.0
2016-11-01 13:00:00,48.74,48.75,48.71,48.73,154700.0,36.8389,36.8464,36.8162,36.8313,154700.0
2016-11-01 13:05:00,48.72,48.77,48.71,48.75,58319.0,36.8238,36.8616,36.8162,36.8464,58319.0
2016-11-01 13:10:00,48.75,48.77,48.71,48.77,188325.0,36.8464,36.8616,36.8162,36.8616,188325.0
2016-11-01 13:15:00,48.77,48.78,48.67,48.7,174451.0,36.8616,36.8691,36.786,36.8087,174451.0
2016-11-01 13:20:00,48.7,48.75,48.69,48.74,67934.0,36.8087,36.8464,36.8011,36.8389,67934.0
2016-11-01 13:25:00,48.73,48.78,48.69,48.78,135711.0,36.8313,36.8691,36.8011,36.8691,135711.0
2016-11-01 13:30:00,48.78,48.81,48.77,48.8,128880.0,36.8691,36.8918,36.8616,36.8842,128880.0
2016-11-01 13:35:00,48.8,48.8,48.75,48.76,57799.0,36.8842,36.8842,36.8464,36.854,57799.0
2016-11-01 13:40:00,48.75,48.79,48.68,48.68,101463.0,36.8464,36.8767,36.7935,36.7935,101463.0
2016-11-01 13:45:00,48.69,48.74,48.66,48.74,102242.0,36.8011,36.8389,36.7784,36.8389,102242.0
2016-11-01 13:50:00,48.74,48.79,48.72,48.75,170227.0,36.8389,36.8767,36.8238,36.8464,170227.0
2016-11-01 13:55:00,48.75,48.77,48.7,48.74,229811.0,36.8464,36.8616,36.8087,36.8389,229811.0
2016-11-01 14:00:00,48.74,48.81,48.73,48.75,85504.0,36.8389,36.8918,36.8313,36.8464,85504.0
2016-11-01 14:05:00,48.75,48.75,48.68,48.7,236618.0,36.8464,36.8464,36.7935,36.8087,236618.0
2016-11-01 14:10:00,48.71,48.78,48.7,48.74,154017.0,36.8162,36.8691,36.8087,36.8389,154017.0
2016-11-01 14:15:00,48.73,48.76,48.65,48.74,440891.0,36.8313,36.854,36.7709,36.8389,440891.0
2016-11-01 14:20:00,48.74,48.85,48.71,48.85,541883.0,36.8389,36.922,36.8162,36.922,541883.0
2016-11-01 14:25:00,48.85,48.94,48.84,48.9,519737.0,36.922,36.99,36.9145,36.9598,519737.0
2016-11-01 14:30:00,48.9,48.91,48.83,48.84,441365.0,36.9598,36.9674,36.9069,36.9145,441365.0
2016-11-01 14:35:00,48.83,48.89,48.82,48.85,138996.0,36.9069,36.9523,36.8993,36.922,138996.0
2016-11-01 14:40:00,48.85,48.86,48.79,48.84,256619.0,36.922,36.9296,36.8767,36.9145,256619.0
2016-11-01 14:45:00,48.84,48.85,48.76,48.77,306625.0,36.9145,36.922,36.854,36.8616,306625.0
2016-11-01 14:50:00,48.77,48.79,48.76,48.78,92673.0,36.8616,36.8767,36.854,36.8691,92673.0
2016-11-01 14:55:00,48.78,48.8,48.75,48.76,103904.0,36.8691,36.8842,36.8464,36.854,103904.0
2016-11-01 15:00:00,48.76,48.79,48.72,48.76,105807.0,36.854,36.8767,36.8238,36.854,105807.0
2016-11-01 15:05:00,48.76,48.77,48.71,48.75,85400.0,36.854,36.8616,36.8162,36.8464,85400.0
2016-11-01 15:10:00,48.75,48.75,48.67,48.67,93681.0,36.8464,36.8464,36.786,36.786,93681.0
2016-11-01 15:15:00,48.67,48.69,48.66,48.66,248585.0,36.786,36.8011,36.7784,36.7784,248585.0
2016-11-01 15:20:00,48.66,48.67,48.57,48.59,416172.0,36.7784,36.786,36.7104,36.7255,416172.0
2016-11-01 15:25:00,48.58,48.6,48.49,48.59,886602.0,36.718,36.7331,36.6499,36.7255,886602.0
2016-11-01 15:30:00,48.6,48.63,48.5,48.5,204728.0,36.7331,36.7557,36.6575,36.6575,204728.0
2016-11-01 15:35:00,48.51,48.51,48.4,48.51,637619.0,36.665,36.665,36.5819,36.665,637619.0
2016-11-01 15:40:00,48.51,48.52,48.42,48.44,410318.0,36.665,36.6726,36.597,36.6121,410318.0
2016-11-01 15:45:00,48.44,48.55,48.42,48.54,468260.0,36.6121,36.6953,36.597,36.6877,468260.0
2016-11-01 15:50:00,48.53,48.57,48.49,48.54,607957.0,36.6802,36.7104,36.6499,36.6877,607957.0
2016-11-01 15:55:00,48.54,48.56,48.5,48.54,1169567.0,36.6877,36.7028,36.6575,36.6877,1169567.0
2016-11-02 09:30:00,48.3,48.43,48.08,48.17,1221152.0,36.5063,36.6046,36.34,36.4081,1221152.0
2016-11-02 09:35:00,48.17,48.23,48.12,48.16,803157.0,36.4081,36.4534,36.3703,36.4005,803157.0
2016-11-02 09:40:00,48.16,48.21,48.0,48.01,563568.0,36.4005,36.4383,36.2796,36.2871,563568.0
2016-11-02 09:45:00,48.01,48.07,47.97,47.99,493815.0,36.2871,36.3325,36.2569,36.272,493815.0
2016-11-02 09:50:00,47.99,48.02,47.85,47.9,520476.0,36.272,36.2947,36.1662,36.204,520476.0
2016-11-02 09:55:00,47.9,47.9,47.73,47.76,527406.0,36.204,36.204,36.0755,36.0982,527406.0
2016-11-02 10:00:00,47.77,47.78,47.59,47.61,564085.0,36.1057,36.1133,35.9697,35.9848,564085.0
2016-11-02 10:05:00,47.59,47.63,47.53,47.62,576315.0,35.9697,35.9999,35.9243,35.9924,576315.0
2016-11-02 10:10:00,47.62,47.74,47.62,47.74,685960.0,35.9924,36.0831,35.9924,36.0831,685960.0
2016-11-02 10:15:00,47.74,47.75,47.6,47.61,702729.0,36.0831,36.0906,35.9772,35.9848,702729.0
2016-11-02 10:20:00,47.61,47.64,47.54,47.57,388471.0,35.9848,36.0075,35.9319,35.9546,388471.0
2016-11-02 10:25:00,47.58,47.61,47.51,47.6,292892.0,35.9621,35.9848,35.9092,35.9772,292892.0
2016-11-02 10:30:00,47.6,47.65,47.52,47.63,455384.0,35.9772,36.015,35.9168,35.9999,455384.0
2016-11-02 10:35:00,47.63,47.71,47.61,47.7,278744.0,35.9999,36.0604,35.9848,36.0528,278744.0
2016-11-02 10:40:00,47.7,47.73,47.66,47.72,285172.0,36.0528,36.0755,36.0226,36.0679,285172.0
2016-11-02 10:45:00,47.72,47.79,47.7,47.77,307848.0,36.0679,36.1209,36.0528,36.1057,307848.0
2016-11-02 10:50:00,47.78,47.79,47.74,47.76,371624.0,36.1133,36.1209,36.0831,36.0982,371624.0
2016-11-02 10:55:00,47.75,47.78,47.72,47.77,158466.0,36.0906,36.1133,36.0679,36.1057,158466.0
2016-11-02 11:00:00,47.78,47.79,47.74,47.76,148832.0,36.1133,36.1209,36.0831,36.0982,148832.0
2016-11-02 11:05:00,47.75,47.76,47.69,47.72,93716.0,36.0906,36.0982,36.0453,36.0679,93716.0
2016-11-02 11:10:00,47.72,47.76,47.7,47.71,74057.0,36.0679,36.0982,36.0528,36.0604,74057.0
2016-11-02 11:15:00,47.71,47.71,47.62,47.66,109647.0,36.0604,36.0604,35.9924,36.0226,109647.0
2016-11-02 11:20:00,47.65,47.65,47.57,47.58,134305.0,36.015,36.015,35.9546,35.9621,134305.0
2016-11-02 11:25:00,47.58,47.61,47.55,47.58,118890.0,35.9621,35.9848,35.9395,35.9621,118890.0
2016-11-02 11:30:00,47.57,47.66,47.57,47.6,190241.0,35.9546,36.0226,35.9546,35.9772,190241.0
2016-11-02 11:35:00,47.59,47.6,47.54,47.6,145773.0,35.9697,35.9772,35.9319,35.9772,145773.0
2016-11-02 11:40:00,47.61,47.72,47.6,47.72,175591.0,35.9848,36.0679,35.9772,36.0679,175591.0
2016-11-02 11:45:00,47.72,47.73,47.68,47.72,192490.0,36.0679,36.0755,36.0377,36.0679,192490.0
2016-11-02 11:50:00,47.72,47.72,47.63,47.7,151854.0,36.0679,36.0679,35.9999,36.0528,151854.0
2016-11-02 11:55:00,47.71,47.75,47.69,47.73,101012.0,36.0604,36.0906,36.0453,36.0755,101012.0
2016-11-02 12:00:00,47.73,47.73,47.67,47.69,86694.0,36.0755,36.0755,36.0302,36.0453,86694.0
2016-11-02 12:05:00,47.69,47.81,47.67,47.81,389281.0,36.0453,36.136,36.0302,36.136,389281.0
2016-11-02 12:10:00,47.82,47.86,47.81,47.83,181314.0,36.1435,36.1738,36.136,36.1511,181314.0
2016-11-02 12:15:00,47.83,47.91,47.83,47.9,176039.0,36.1511,36.2115,36.1511,36.204,176039.0
2016-11-02 12:20:00,47.89,47.94,47.86,47.94,238658.0,36.1964,36.2342,36.1738,36.2342,238658.0
2016-11-02 12:25:00,47.93,47.94,47.9,47.91,144215.0,36.2267,36.2342,36.204,36.2115,144215.0
2016-11-02 12:30:00,47.91,47.93,47.88,47.88,175378.0,36.2115,36.2267,36.1889,36.1889,175378.0
2016-11-02 12:35:00,47.88,47.89,47.82,47.89,176201.0,36.1889,36.1964,36.1435,36.1964,176201.0
2016-11-02 12:40:00,47.9,47.95,47.89,47.94,267142.0,36.204,36.2418,36.1964,36.2342,267142.0
2016-11-02 12:45:00,47.95,47.99,47.94,47.98,147012.0,36.2418,36.272,36.2342,36.2645,147012.0
2016-11-02 12:50:00,47.98,48.0,47.94,47.98,199204.0,36.2645,36.2796,36.2342,36.2645,199204.0
2016-11-02 12:55:00,47.98,48.01,47.95,47.98,128226.0,36.2645,36.2871,36.2418,36.2645,128226.0
2016-11-02 13:00:00,47.98,47.99,47.92,47.94,195682.0,36.2645,36.272,36.2191,36.2342,195682.0
2016-11-02 13:05:00,47.93,47.96,47.92,47.95,160039.0,36.2267,36.2493,36.2191,36.2418,160039.0
2016-11-02 13:10:00,47.96,47.96,47.84,47.89,273347.0,36.2493,36.2493,36.1586,36.1964,273347.0
2016-11-02 13:15:00,47.89,47.93,47.87,47.93,155815.0,36.1964,36.2267,36.1813,36.2267,155815.0
2016-11-02 13:20:00,47.92,47.93,47.89,47.91,129118.0,36.2191,36.2267,36.1964,36.2115,129118.0
2016-11-02 13:25:00,47.91,47.94,47.87,47.88,174104.0,36.2115,36.2342,36.1813,36.1889,174104.0
2016-11-02 13:30:00,47.88,47.92,47.85,47.86,95029.0,36.1889,36.2191,36.1662,36.1738,95029.0
2016-11-02 13:35:00,47.87,47.95,47.86,47.9,1001235.0,36.1813,36.2418,36.1738,36.204,1001235.0
2016-11-02 13:40:00,47.89,47.9,47.86,47.87,78831.0,36.1964,36.204,36.1738,36.1813,78831.0
2016-11-02 13:45:00,47.87,47.87,47.81,47.82,107236.0,36.1813,36.1813,36.136,36.1435,107236.0
2016-11-02 13:50:00,47.82,47.85,47.76,47.77,1338087.0,36.1435,36.1662,36.0982,36.1057,1338087.0
2016-11-02 13:55:00,47.77,47.86,47.72,47.85,334609.0,36.1057,36.1738,36.0679,36.1662,334609.0
2016-11-02 14:00:00,47.84,47.89,47.76,47.89,722064.0,36.1586,36.1964,36.0982,36.1964,722064.0
2016-11-02 14:05:00,47.89,48.0,47.84,47.97,823782.0,36.1964,36.2796,36.1586,36.2569,823782.0
2016-11-02 14:10:00,47.97,47.98,47.86,47.87,554765.0,36.2569,36.2645,36.1738,36.1813,554765.0
2016-11-02 14:15:00,47.86,47.97,47.85,47.9,294624.0,36.1738,36.2569,36.1662,36.204,294624.0
2016-11-02 14:20:00,47.9,47.98,47.89,47.93,269323.0,36.204,36.2645,36.1964,36.2267,269323.0
2016-11-02 14:25:00,47.92,47.97,47.9,47.95,209042.0,36.2191,36.2569,36.204,36.2418,209042.0
2016-11-02 14:30:00,47.95,48.0,47.94,47.98,122860.0,36.2418,36.2796,36.2342,36.2645,122860.0
2016-11-02 14:35:00,47.97,48.0,47.92,47.94,146604.0,36.2569,36.2796,36.2191,36.2342,146604.0
2016-11-02 14:40:00,47.94,47.99,47.93,47.98,109761.0,36.2342,36.272,36.2267,36.2645,109761.0
2016-11-02 14:45:00,47.98,48.0,47.92,47.92,275745.0,36.2645,36.2796,36.2191,36.2191,275745.0
2016-11-02 14:50:00,47.92,47.96,47.91,47.94,133576.0,36.2191,36.2493,36.2115,36.2342,133576.0
2016-11-02 14:55:00,47.94,47.99,47.9,47.92,149665.0,36.2342,36.272,36.204,36.2191,149665.0
2016-11-02 15:00:00,47.93,47.96,47.89,47.95,100119.0,36.2267,36.2493,36.1964,36.2418,100119.0
2016-11-02 15:05:00,47.96,48.01,47.93,48.01,140121.0,36.2493,36.2871,36.2267,36.2871,140121.0
2016-11-02 15:10:00,48.01,48.04,47.98,48.01,165126.0,36.2871,36.3098,36.2645,36.2871,165126.0
2016-11-02 15:15:00,48.01,48.02,47.95,47.96,131853.0,36.2871,36.2947,36.2418,36.2493,131853.0
2016-11-02 15:20:00,47.96,48.02,47.95,48.0,130004.0,36.2493,36.2947,36.2418,36.2796,130004.0
2016-11-02 15:25:00,48.0,48.08,47.98,48.07,386822.0,36.2796,36.34,36.2645,36.3325,386822.0
2016-11-02 15:30:00,48.07,48.1,48.04,48.05,171875.0,36.3325,36.3552,36.3098,36.3174,171875.0
2016-11-02 15:35:00,48.06,48.06,47.99,48.01,227530.0,36.3249,36.3249,36.272,36.2871,227530.0
2016-11-02 15:40:00,48.01,48.02,47.99,48.01,171314.0,36.2871,36.2947,36.272,36.2871,171314.0
2016-11-02 15:45:00,48.01,48.04,47.96,48.03,516443.0,36.2871,36.3098,36.2493,36.3022,516443.0
2016-11-02 15:50:00,48.02,48.03,47.98,47.98,453202.0,36.2947,36.3022,36.2645,36.2645,453202.0
2016-11-02 15:55:00,47.98,48.0,47.93,47.94,1605349.0,36.2645,36.2796,36.2267,36.2342,1605349.0
2016-11-03 09:30:00,47.8,47.81,47.69,47.72,570083.0,36.1284,36.136,36.0453,36.0679,570083.0
2016-11-03 09:35:00,47.72,47.77,47.63,47.73,490713.0,36.0679,36.1057,35.9999,36.0755,490713.0
2016-11-03 09:40:00,47.74,47.88,47.74,47.84,360928.0,36.0831,36.1889,36.0831,36.1586,360928.0
2016-11-03 09:45:00,47.84,47.95,47.83,47.9,366675.0,36.1586,36.2418,36.1511,36.204,366675.0
2016-11-03 09:50:00,47.9,47.98,47.87,47.88,245257.0,36.204,36.2645,36.1813,36.1889,245257.0
2016-11-03 09:55:00,47.88,47.91,47.85,47.89,177317.0,36.1889,36.2115,36.1662,36.1964,177317.0
2016-11-03 10:00:00,47.9,48.08,47.89,48.08,134297.0,36.204,36.34,36.1964,36.34,134297.0
2016-11-03 10:05:00,48.07,48.13,48.03,48.08,513103.0,36.3325,36.3778,36.3022,36.34,513103.0
2016-11-03 10:10:00,48.09,48.14,48.08,48.12,176753.0,36.3476,36.3854,36.34,36.3703,176753.0
2016-11-03 10:15:00,48.13,48.13,48.06,48.1,104111.0,36.3778,36.3778,36.3249,36.3552,104111.0
2016-11-03 10:20:00,48.1,48.1,48.02,48.03,112540.0,36.3552,36.3552,36.2947,36.3022,112540.0
2016-11-03 10:25:00,48.04,48.11,48.02,48.07,147282.0,36.3098,36.3627,36.2947,36.3325,147282.0
2016-11-03 10:30:00,48.07,48.1,48.04,48.09,50684.0,36.3325,36.3552,36.3098,36.3476,50684.0
2016-11-03 10:35:00,48.1,48.11,48.03,48.06,51881.0,36.3552,36.3627,36.3022,36.3249,51881.0
2016-11-03 10:40:00,48.05,48.09,48.04,48.09,144665.0,36.3174,36.3476,36.3098,36.3476,144665.0
2016-11-03 10:45:00,48.09,48.1,48.02,48.02,144315.0,36.3476,36.3552,36.2947,36.2947,144315.0
2016-11-03 10:50:00,48.02,48.05,47.96,47.97,255527.0,36.2947,36.3174,36.2493,36.2569,255527.0
2016-11-03 10:55:00,47.97,48.02,47.95,48.02,65780.0,36.2569,36.2947,36.2418,36.2947,65780.0
2016-11-03 11:00:00,48.02,48.14,48.02,48.14,146316.0,36.2947,36.3854,36.2947,36.3854,146316.0
2016-11-03 11:05:00,48.14,48.18,48.1,48.1,138986.0,36.3854,36.4156,36.3552,36.3552,138986.0
2016-11-03 11:10:00,48.1,48.18,48.1,48.17,207077.0,36.3552,36.4156,36.3552,36.4081,207077.0
2016-11-03 11:15:00,48.17,48.24,48.17,48.24,134988.0,36.4081,36.461,36.4081,36.461,134988.0
2016-11-03 11:20:00,48.25,48.27,48.21,48.22,155430.0,36.4685,36.4836,36.4383,36.4459,155430.0
2016-11-03 11:25:00,48.22,48.23,48.13,48.13,234710.0,36.4459,36.4534,36.3778,36.3778,234710.0
2016-11-03 11:30:00,48.13,48.15,48.1,48.14,116118.0,36.3778,36.3929,36.3552,36.3854,116118.0
2016-11-03 11:35:00,48.14,48.2,48.14,48.16,91347.0,36.3854,36.4307,36.3854,36.4005,91347.0
2016-11-03 11:40:00,48.15,48.17,48.11,48.12,57719.0,36.3929,36.4081,36.3627,36.3703,57719.0
2016-11-03 11:45:00,48.12,48.17,48.11,48.13,63763.0,36.3703,36.4081,36.3627,36.3778,63763.0
2016-11-03 11:50:00,48.13,48.15,48.1,48.13,42467.0,36.3778,36.3929,36.3552,36.3778,42467.0
2016-11-03 11:55:00,48.13,48.13,48.08,48.1,60353.0,36.3778,36.3778,36.34,36.3552,60353.0
2016-11-03 12:00:00,48.1,48.15,48.07,48.12,199410.0,36.3552,36.3929,36.3325,36.3703,199410.0
2016-11-03 12:05:00,48.13,48.15,48.11,48.13,119271.0,36.3778,36.3929,36.3627,36.3778,119271.0
2016-11-03 12:10:00,48.14,48.16,48.11,48.11,48162.0,36.3854,36.4005,36.3627,36.3627,48162.0
2016-11-03 12:15:00,48.11,48.14,48.09,48.11,120048.0,36.3627,36.3854,36.3476,36.3627,120048.0
2016-11-03 12:20:00,48.11,48.14,48.1,48.13,45414.0,36.3627,36.3854,36.3552,36.3778,45414.0
2016-11-03 12:25:00,48.13,48.16,48.12,48.14,54945.0,36.3778,36.4005,36.3703,36.3854,54945.0
2016-11-03 12:30:00,48.14,48.2,48.14,48.2,61307.0,36.3854,36.4307,36.3854,36.4307,61307.0
2016-11-03 12:35:00,48.2,48.24,48.18,48.18,279518.0,36.4307,36.461,36.4156,36.4156,279518.0
2016-11-03 12:40:00,48.18,48.21,48.14,48.17,63164.0,36.4156,36.4383,36.3854,36.4081,63164.0
2016-11-03 12:45:00,48.17,48.2,48.13,48.19,144215.0,36.4081,36.4307,36.3778,36.4232,144215.0
2016-11-03 12:50:00,48.19,48.25,48.18,48.24,185083.0,36.4232,36.4685,36.4156,36.461,185083.0
2016-11-03 12:55:00,48.23,48.25,48.22,48.23,36824.0,36.4534,36.4685,36.4459,36.4534,36824.0
2016-11-03 13:00:00,48.23,48.26,48.23,48.26,67415.0,36.4534,36.4761,36.4534,36.4761,67415.0
2016-11-03 13:05:00,48.25,48.26,48.23,48.26,54576.0,36.4685,36.4761,36.4534,36.4761,54576.0
2016-11-03 13:10:00,48.26,48.27,48.19,48.19,133897.0,36.4761,36.4836,36.4232,36.4232,133897.0
2016-11-03 13:15:00,48.19,48.23,48.19,48.22,102504.0,36.4232,36.4534,36.4232,36.4459,102504.0
2016-11-03 13:20:00,48.22,48.28,48.21,48.28,230747.0,36.4459,36.4912,36.4383,36.4912,230747.0
2016-11-03 13:25:00,48.28,48.29,48.23,48.25,124854.0,36.4912,36.4988,36.4534,36.4685,124854.0
2016-11-03 13:30:00,48.25,48.25,48.17,48.17,83374.0,36.4685,36.4685,36.4081,36.4081,83374.0
2016-11-03 13:35:00,48.16,48.18,48.12,48.13,57218.0,36.4005,36.4156,36.3703,36.3778,57218.0
2016-11-03 13:40:00,48.13,48.14,48.09,48.1,122329.0,36.3778,36.3854,36.3476,36.3552,122329.0
2016-11-03 13:45:00,48.11,48.12,48.05,48.09,302500.0,36.3627,36.3703,36.3174,36.3476,302500.0
2016-11-03 13:50:00,48.09,48.15,48.09,48.14,97175.0,36.3476,36.3929,36.3476,36.3854,97175.0
2016-11-03 13:55:00,48.13,48.13,48.1,48.1,38143.0,36.3778,36.3778,36.3552,36.3552,38143.0
2016-11-03 14:00:00,48.1,48.12,48.08,48.09,75982.0,36.3552,36.3703,36.34,36.3476,75982.0
2016-11-03 14:05:00,48.09,48.09,48.04,48.04,106245.0,36.3476,36.3476,36.3098,36.3098,106245.0
2016-11-03 14:10:00,48.04,48.11,48.04,48.09,45013.0,36.3098,36.3627,36.3098,36.3476,45013.0
2016-11-03 14:15:00,48.1,48.11,48.08,48.11,61472.0,36.3552,36.3627,36.34,36.3627,61472.0
2016-11-03 14:20:00,48.1,48.15,48.1,48.14,136549.0,36.3552,36.3929,36.3552,36.3854,136549.0
2016-11-03 14:25:00,48.13,48.13,48.1,48.11,104707.0,36.3778,36.3778,36.3552,36.3627,104707.0
2016-11-03 14:30:00,48.11,48.12,48.08,48.09,36431.0,36.3627,36.3703,36.34,36.3476,36431.0
2016-11-03 14:35:00,48.09,48.13,48.09,48.13,32376.0,36.3476,36.3778,36.3476,36.3778,32376.0
2016-11-03 14:40:00,48.13,48.2,48.13,48.18,85634.0,36.3778,36.4307,36.3778,36.4156,85634.0
2016-11-03 14:45:00,48.18,48.2,48.16,48.2,74721.0,36.4156,36.4307,36.4005,36.4307,74721.0
2016-11-03 14:50:00,48.2,48.2,48.17,48.19,29091.0,36.4307,36.4307,36.4081,36.4232,29091.0
2016-11-03 14:55:00,48.19,48.21,48.18,48.21,53159.0,36.4232,36.4383,36.4156,36.4383,53159.0
2016-11-03 15:00:00,48.2,48.21,48.17,48.18,41715.0,36.4307,36.4383,36.4081,36.4156,41715.0
2016-11-03 15:05:00,48.18,48.19,48.12,48.15,61530.0,36.4156,36.4232,36.3703,36.3929,61530.0
2016-11-03 15:10:00,48.16,48.18,48.14,48.14,71262.0,36.4005,36.4156,36.3854,36.3854,71262.0
2016-11-03 15:15:00,48.14,48.16,48.06,48.08,159417.0,36.3854,36.4005,36.3249,36.34,159417.0
2016-11-03 15:20:00,48.08,48.12,48.07,48.11,65810.0,36.34,36.3703,36.3325,36.3627,65810.0
2016-11-03 15:25:00,48.11,48.12,48.1,48.11,43253.0,36.3627,36.3703,36.3552,36.3627,43253.0
2016-11-03 15:30:00,48.11,48.11,48.02,48.02,138190.0,36.3627,36.3627,36.2947,36.2947,138190.0
2016-11-03 15:35:00,48.03,48.05,47.99,48.02,173945.0,36.3022,36.3174,36.272,36.2947,173945.0
2016-11-03 15:40:00,48.01,48.03,47.98,48.01,226403.0,36.2871,36.3022,36.2645,36.2871,226403.0
2016-11-03 15:45:00,48.01,48.11,48.0,48.1,217690.0,36.2871,36.3627,36.2796,36.3552,217690.0
2016-11-03 15:50:00,48.1,48.12,48.05,48.11,422221.0,36.3552,36.3703,36.3174,36.3627,422221.0
2016-11-03 15:55:00,48.11,48.13,48.09,48.11,415513.0,36.3627,36.3778,36.3476,36.3627,415513.0
2016-11-04 09:30:00,48.29,48.7,48.24,48.57,1394230.0,36.4988,36.8087,36.461,36.7104,1394230.0
2016-11-04 09:35:00,48.57,48.59,48.48,48.54,501208.0,36.7104,36.7255,36.6424,36.6877,501208.0
2016-11-04 09:40:00,48.54,48.6,48.5,48.58,379320.0,36.6877,36.7331,36.6575,36.718,379320.0
2016-11-04 09:45:00,48.59,48.71,48.54,48.7,259248.0,36.7255,36.8162,36.6877,36.8087,259248.0
2016-11-04 09:50:00,48.7,48.72,48.66,48.67,214036.0,36.8087,36.8238,36.7784,36.786,214036.0
2016-11-04 09:55:00,48.68,48.71,48.65,48.69,221723.0,36.7935,36.8162,36.7709,36.8011,221723.0
2016-11-04 10:00:00,48.7,48.75,48.64,48.65,246990.0,36.8087,36.8464,36.7633,36.7709,246990.0
2016-11-04 10:05:00,48.64,48.65,48.54,48.55,332756.0,36.7633,36.7709,36.6877,36.6953,332756.0
2016-11-04 10:10:00,48.55,48.57,48.51,48.54,125974.0,36.6953,36.7104,36.665,36.6877,125974.0
2016-11-04 10:15:00,48.54,48.6,48.51,48.58,184181.0,36.6877,36.7331,36.665,36.718,184181.0
2016-11-04 10:20:00,48.59,48.6,48.48,48.48,192008.0,36.7255,36.7331,36.6424,36.6424,192008.0
2016-11-04 10:25:00,48.49,48.53,48.45,48.45,238554.0,36.6499,36.6802,36.6197,36.6197,238554.0
2016-11-04 10:30:00,48.45,48.48,48.39,48.4,306078.0,36.6197,36.6424,36.5743,36.5819,306078.0
2016-11-04 10:35:00,48.4,48.4,48.29,48.3,140593.0,36.5819,36.5819,36.4988,36.5063,140593.0
2016-11-04 10:40:00,48.31,48.31,48.24,48.27,241704.0,36.5139,36.5139,36.461,36.4836,241704.0
2016-11-04 10:45:00,48.27,48.27,48.15,48.17,216607.0,36.4836,36.4836,36.3929,36.4081,216607.0
2016-11-04 10:50:00,48.17,48.24,48.13,48.23,405887.0,36.4081,36.461,36.3778,36.4534,405887.0
2016-11-04 10:55:00,48.23,48.23,48.17,48.21,231235.0,36.4534,36.4534,36.4081,36.4383,231235.0
2016-11-04 11:00:00,48.21,48.28,48.21,48.27,65831.0,36.4383,36.4912,36.4383,36.4836,65831.0
2016-11-04 11:05:00,48.26,48.28,48.21,48.21,152510.0,36.4761,36.4912,36.4383,36.4383,152510.0
2016-11-04 11:10:00,48.22,48.23,48.18,48.21,89976.0,36.4459,36.4534,36.4156,36.4383,89976.0
2016-11-04 11:15:00,48.21,48.24,48.17,48.17,123635.0,36.4383,36.461,36.4081,36.4081,123635.0
2016-11-04 11:20:00,48.17,48.21,48.1,48.2,164511.0,36.4081,36.4383,36.3552,36.4307,164511.0
2016-11-04 11:25:00,48.19,48.25,48.18,48.19,105274.0,36.4232,36.4685,36.4156,36.4232,105274.0
2016-11-04 11:30:00,48.19,48.22,48.17,48.2,90197.0,36.4232,36.4459,36.4081,36.4307,90197.0
2016-11-04 11:35:00,48.2,48.2,48.15,48.19,52289.0,36.4307,36.4307,36.3929,36.4232,52289.0
2016-11-04 11:40:00,48.19,48.2,48.14,48.2,161800.0,36.4232,36.4307,36.3854,36.4307,161800.0
2016-11-04 11:45:00,48.19,48.25,48.19,48.21,52233.0,36.4232,36.4685,36.4232,36.4383,52233.0
2016-11-04 11:50:00,48.21,48.26,48.2,48.25,79014.0,36.4383,36.4761,36.4307,36.4685,79014.0
2016-11-04 11:55:00,48.24,48.32,48.23,48.3,138481.0,36.461,36.5214,36.4534,36.5063,138481.0
2016-11-04 12:00:00,48.3,48.32,48.25,48.32,256041.0,36.5063,36.5214,36.4685,36.5214,256041.0
2016-11-04 12:05:00,48.31,48.32,48.28,48.32,100866.0,36.5139,36.5214,36.4912,36.5214,100866.0
2016-11-04 12:10:00,48.32,48.43,48.31,48.43,78796.0,36.5214,36.6046,36.5139,36.6046,78796.0
2016-11-04 12:15:00,48.43,48.48,48.43,48.44,86368.0,36.6046,36.6424,36.6046,36.6121,86368.0
2016-11-04 12:20:00,48.44,48.44,48.31,48.34,142660.0,36.6121,36.6121,36.5139,36.5366,142660.0
2016-11-04 12:25:00,48.33,48.34,48.28,48.29,62258.0,36.529,36.5366,36.4912,36.4988,62258.0
2016-11-04 12:30:00,48.29,48.32,48.28,48.32,101543.0,36.4988,36.5214,36.4912,36.5214,101543.0
2016-11-04 12:35:00,48.32,48.32,48.26,48.26,61983.0,36.5214,36.5214,36.4761,36.4761,61983.0
2016-11-04 12:40:00,48.26,48.28,48.24,48.26,87853.0,36.4761,36.4912,36.461,36.4761,87853.0
2016-11-04 12:45:00,48.26,48.27,48.23,48.24,43685.0,36.4761,36.4836,36.4534,36.461,43685.0
2016-11-04 12:50:00,48.24,48.3,48.22,48.23,65873.0,36.461,36.5063,36.4459,36.4534,65873.0
2016-11-04 12:55:00,48.23,48.25,48.2,48.21,56600.0,36.4534,36.4685,36.4307,36.4383,56600.0
2016-11-04 13:00:00,48.2,48.23,48.19,48.2,54141.0,36.4307,36.4534,36.4232,36.4307,54141.0
2016-11-04 13:05:00,48.21,48.23,48.19,48.2,50728.0,36.4383,36.4534,36.4232,36.4307,50728.0
2016-11-04 13:10:00,48.2,48.22,48.17,48.2,62379.0,36.4307,36.4459,36.4081,36.4307,62379.0
2016-11-04 13:15:00,48.21,48.24,48.19,48.24,45998.0,36.4383,36.461,36.4232,36.461,45998.0
2016-11-04 13:20:00,48.25,48.27,48.23,48.25,58344.0,36.4685,36.4836,36.4534,36.4685,58344.0
2016-11-04 13:25:00,48.25,48.27,48.23,48.24,222221.0,36.4685,36.4836,36.4534,36.461,222221.0
2016-11-04 13:30:00,48.23,48.27,48.23,48.27,94728.0,36.4534,36.4836,36.4534,36.4836,94728.0
2016-11-04 13:35:00,48.27,48.31,48.27,48.3,43833.0,36.4836,36.5139,36.4836,36.5063,43833.0
2016-11-04 13:40:00,48.31,48.31,48.27,48.29,46830.0,36.5139,36.5139,36.4836,36.4988,46830.0
2016-11-04 13:45:00,48.29,48.3,48.25,48.3,47558.0,36.4988,36.5063,36.4685,36.5063,47558.0
2016-11-04 13:50:00,48.3,48.33,48.29,48.29,41248.0,36.5063,36.529,36.4988,36.4988,41248.0
2016-11-04 13:55:00,48.29,48.33,48.28,48.31,149308.0,36.4988,36.529,36.4912,36.5139,149308.0
2016-11-04 14:00:00,48.3,48.33,48.29,48.33,48598.0,36.5063,36.529,36.4988,36.529,48598.0
2016-11-04 14:05:00,48.33,48.34,48.3,48.3,79498.0,36.529,36.5366,36.5063,36.5063,79498.0
2016-11-04 14:10:00,48.3,48.35,48.3,48.33,25755.0,36.5063,36.5441,36.5063,36.529,25755.0
2016-11-04 14:15:00,48.33,48.35,48.3,48.34,190931.0,36.529,36.5441,36.5063,36.5366,190931.0
2016-11-04 14:20:00,48.34,48.36,48.32,48.33,50477.0,36.5366,36.5517,36.5214,36.529,50477.0
2016-11-04 14:25:00,48.33,48.33,48.3,48.32,648528.0,36.529,36.529,36.5063,36.5214,648528.0
2016-11-04 14:30:00,48.32,48.32,48.3,48.3,143144.0,36.5214,36.5214,36.5063,36.5063,143144.0
2016-11-04 14:35:00,48.3,48.34,48.28,48.34,111176.0,36.5063,36.5366,36.4912,36.5366,111176.0
2016-11-04 14:40:00,48.33,48.34,48.3,48.31,97908.0,36.529,36.5366,36.5063,36.5139,97908.0
2016-11-04 14:45:00,48.32,48.34,48.28,48.28,82672.0,36.5214,36.5366,36.4912,36.4912,82672.0
2016-11-04 14:50:00,48.28,48.34,48.28,48.33,70671.0,36.4912,36.5366,36.4912,36.529,70671.0
2016-11-04 14:55:00,48.32,48.32,48.29,48.3,127921.0,36.5214,36.5214,36.4988,36.5063,127921.0
2016-11-04 15:00:00,48.3,48.3,48.23,48.26,66855.0,36.5063,36.5063,36.4534,36.4761,66855.0
2016-11-04 15:05:00,48.26,48.27,48.23,48.23,57636.0,36.4761,36.4836,36.4534,36.4534,57636.0
2016-11-04 15:10:00,48.23,48.27,48.2,48.24,297184.0,36.4534,36.4836,36.4307,36.461,297184.0
2016-11-04 15:15:00,48.25,48.25,48.21,48.22,56224.0,36.4685,36.4685,36.4383,36.4459,56224.0
2016-11-04 15:20:00,48.21,48.21,48.13,48.14,115109.0,36.4383,36.4383,36.3778,36.3854,115109.0
2016-11-04 15:25:00,48.14,48.17,48.13,48.15,80564.0,36.3854,36.4081,36.3778,36.3929,80564.0
2016-11-04 15:30:00,48.15,48.15,48.08,48.09,120734.0,36.3929,36.3929,36.34,36.3476,120734.0
2016-11-04 15:35:00,48.08,48.09,48.02,48.06,191350.0,36.34,36.3476,36.2947,36.3249,191350.0
2016-11-04 15:40:00,48.05,48.06,47.97,47.99,257423.0,36.3174,36.3249,36.2569,36.272,257423.0
2016-11-04 15:45:00,47.99,48.0,47.94,47.98,283412.0,36.272,36.2796,36.2342,36.2645,283412.0
2016-11-04 15:50:00,47.98,47.99,47.92,47.94,339599.0,36.2645,36.272,36.2191,36.2342,339599.0
2016-11-04 15:55:00,47.94,47.98,47.92,47.95,736021.0,36.2342,36.2645,36.2191,36.2418,736021.0
2016-11-07 09:30:00,48.15,48.51,48.0,48.07,931206.0,36.3929,36.665,36.2796,36.3325,931206.0
2016-11-07 09:35:00,48.07,48.2,48.06,48.12,683055.0,36.3325,36.4307,36.3249,36.3703,683055.0
2016-11-07 09:40:00,48.12,48.16,48.07,48.11,329732.0,36.3703,36.4005,36.3325,36.3627,329732.0
2016-11-07 09:45:00,48.11,48.15,48.05,48.08,182172.0,36.3627,36.3929,36.3174,36.34,182172.0
2016-11-07 09:50:00,48.07,48.09,48.03,48.06,410569.0,36.3325,36.3476,36.3022,36.3249,410569.0
2016-11-07 09:55:00,48.06,48.08,48.02,48.05,172566.0,36.3249,36.34,36.2947,36.3174,172566.0
2016-11-07 10:00:00,48.05,48.05,47.89,47.89,380468.0,36.3174,36.3174,36.1964,36.1964,380468.0
2016-11-07 10:05:00,47.89,47.91,47.75,47.77,394530.0,36.1964,36.2115,36.0906,36.1057,394530.0
2016-11-07 10:10:00,47.77,47.84,47.76,47.81,248529.0,36.1057,36.1586,36.0982,36.136,248529.0
2016-11-07 10:15:00,47.8,47.83,47.76,47.77,227774.0,36.1284,36.1511,36.0982,36.1057,227774.0
2016-11-07 10:20:00,47.76,47.8,47.75,47.77,193185.0,36.0982,36.1284,36.0906,36.1057,193185.0
2016-11-07 10:25:00,47.78,47.78,47.69,47.75,233798.0,36.1133,36.1133,36.0453,36.0906,233798.0
2016-11-07 10:30:00,47.75,47.9,47.74,47.9,351726.0,36.0906,36.204,36.0831,36.204,351726.0
2016-11-07 10:35:00,47.9,48.05,47.89,48.02,561854.0,36.204,36.3174,36.1964,36.2947,561854.0
2016-11-07 10:40:00,48.02,48.09,48.01,48.08,110147.0,36.2947,36.3476,36.2871,36.34,110147.0
2016-11-07 10:45:00,48.08,48.09,48.04,48.04,129666.0,36.34,36.3476,36.3098,36.3098,129666.0
2016-11-07 10:50:00,48.05,48.06,48.01,48.04,72293.0,36.3174,36.3249,36.2871,36.3098,72293.0
2016-11-07 10:55:00,48.03,48.07,48.01,48.03,396241.0,36.3022,36.3325,36.2871,36.3022,396241.0
2016-11-07 11:00:00,48.03,48.09,48.01,48.07,86966.0,36.3022,36.3476,36.2871,36.3325,86966.0
2016-11-07 11:05:00,48.07,48.15,48.07,48.14,68666.0,36.3325,36.3929,36.3325,36.3854,68666.0
2016-11-07 11:10:00,48.13,48.13,48.09,48.11,203917.0,36.3778,36.3778,36.3476,36.3627,203917.0
2016-11-07 11:15:00,48.11,48.13,48.07,48.08,133635.0,36.3627,36.3778,36.3325,36.34,133635.0
2016-11-07 11:20:00,48.08,48.09,48.03,48.07,83380.0,36.34,36.3476,36.3022,36.3325,83380.0
2016-11-07 11:25:00,48.07,48.08,48.03,48.04,71440.0,36.3325,36.34,36.3022,36.3098,71440.0
2016-11-07 11:30:00,48.05,48.13,48.05,48.13,134660.0,36.3174,36.3778,36.3174,36.3778,134660.0
2016-11-07 11:35:00,48.13,48.16,48.1,48.15,69438.0,36.3778,36.4005,36.3552,36.3929,69438.0
2016-11-07 11:40:00,48.16,48.21,48.11,48.19,114373.0,36.4005,36.4383,36.3627,36.4232,114373.0
2016-11-07 11:45:00,48.2,48.22,48.14,48.16,80248.0,36.4307,36.4459,36.3854,36.4005,80248.0
2016-11-07 11:50:00,48.16,48.18,48.13,48.17,59459.0,36.4005,36.4156,36.3778,36.4081,59459.0
2016-11-07 11:55:00,48.18,48.23,48.17,48.22,60585.0,36.4156,36.4534,36.4081,36.4459,60585.0
2016-11-07 12:00:00,48.22,48.28,48.22,48.24,137060.0,36.4459,36.4912,36.4459,36.461,137060.0
2016-11-07 12:05:00,48.24,48.26,48.2,48.21,228491.0,36.461,36.4761,36.4307,36.4383,228491.0
2016-11-07 12:10:00,48.21,48.28,48.2,48.27,159311.0,36.4383,36.4912,36.4307,36.4836,159311.0
2016-11-07 12:15:00,48.26,48.33,48.25,48.31,112302.0,36.4761,36.529,36.4685,36.5139,112302.0
2016-11-07 12:20:00,48.32,48.33,48.28,48.31,94857.0,36.5214,36.529,36.4912,36.5139,94857.0
2016-11-07 12:25:00,48.32,48.36,48.32,48.34,152077.0,36.5214,36.5517,36.5214,36.5366,152077.0
2016-11-07 12:30:00,48.34,48.34,48.31,48.32,72346.0,36.5366,36.5366,36.5139,36.5214,72346.0
2016-11-07 12:35:00,48.32,48.32,48.27,48.3,64705.0,36.5214,36.5214,36.4836,36.5063,64705.0
2016-11-07 12:40:00,48.3,48.32,48.28,48.32,33995.0,36.5063,36.5214,36.4912,36.5214,33995.0
2016-11-07 12:45:00,48.31,48.31,48.27,48.27,30803.0,36.5139,36.5139,36.4836,36.4836,30803.0
2016-11-07 12:50:00,48.28,48.31,48.27,48.29,154181.0,36.4912,36.5139,36.4836,36.4988,154181.0
2016-11-07 12:55:00,48.3,48.31,48.27,48.29,170250.0,36.5063,36.5139,36.4836,36.4988,170250.0
2016-11-07 13:00:00,48.29,48.32,48.28,48.32,97109.0,36.4988,36.5214,36.4912,36.5214,97109.0
2016-11-07 13:05:00,48.33,48.36,48.31,48.36,103169.0,36.529,36.5517,36.5139,36.5517,103169.0
2016-11-07 13:10:00,48.35,48.36,48.32,48.34,55510.0,36.5441,36.5517,36.5214,36.5366,55510.0
2016-11-07 13:15:00,48.34,48.35,48.31,48.35,65054.0,36.5366,36.5441,36.5139,36.5441,65054.0
2016-11-07 13:20:00,48.34,48.37,48.33,48.37,43774.0,36.5366,36.5592,36.529,36.5592,43774.0
2016-11-07 13:25:00,48.37,48.39,48.33,48.37,45030.0,36.5592,36.5743,36.529,36.5592,45030.0
2016-11-07 13:30:00,48.37,48.39,48.35,48.37,74198.0,36.5592,36.5743,36.5441,36.5592,74198.0
2016-11-07 13:35:00,48.36,48.39,48.36,48.37,47664.0,36.5517,36.5743,36.5517,36.5592,47664.0
2016-11-07 13:40:00,48.37,48.43,48.37,48.41,121484.0,36.5592,36.6046,36.5592,36.5895,121484.0
2016-11-07 13:45:00,48.4,48.42,48.38,48.41,110879.0,36.5819,36.597,36.5668,36.5895,110879.0
2016-11-07 13:50:00,48.41,48.45,48.4,48.45,63615.0,36.5895,36.6197,36.5819,36.6197,63615.0
2016-11-07 13:55:00,48.45,48.47,48.41,48.44,131559.0,36.6197,36.6348,36.5895,36.6121,131559.0
2016-11-07 14:00:00,48.44,48.46,48.4,48.43,163979.0,36.6121,36.6273,36.5819,36.6046,163979.0
2016-11-07 14:05:00,48.43,48.44,48.39,48.4,98747.0,36.6046,36.6121,36.5743,36.5819,98747.0
2016-11-07 14:10:00,48.4,48.47,48.39,48.42,171333.0,36.5819,36.6348,36.5743,36.597,171333.0
2016-11-07 14:15:00,48.43,48.49,48.42,48.49,70318.0,36.6046,36.6499,36.597,36.6499,70318.0
2016-11-07 14:20:00,48.48,48.5,48.45,48.47,160440.0,36.6424,36.6575,36.6197,36.6348,160440.0
2016-11-07 14:25:00,48.47,48.48,48.4,48.45,294519.0,36.6348,36.6424,36.5819,36.6197,294519.0
2016-11-07 14:30:00,48.45,48.46,48.42,48.45,175815.0,36.6197,36.6273,36.597,36.6197,175815.0
2016-11-07 14:35:00,48.45,48.49,48.44,48.49,128553.0,36.6197,36.6499,36.6121,36.6499,128553.0
2016-11-07 14:40:00,48.48,48.5,48.46,48.5,121036.0,36.6424,36.6575,36.6273,36.6575,121036.0
2016-11-07 14:45:00,48.5,48.55,48.49,48.54,203640.0,36.6575,36.6953,36.6499,36.6877,203640.0
2016-11-07 14:50:00,48.55,48.6,48.54,48.57,226201.0,36.6953,36.7331,36.6877,36.7104,226201.0
2016-11-07 14:55:00,48.57,48.58,48.49,48.51,346311.0,36.7104,36.718,36.6499,36.665,346311.0
2016-11-07 15:00:00,48.5,48.53,48.49,48.53,124392.0,36.6575,36.6802,36.6499,36.6802,124392.0
2016-11-07 15:05:00,48.53,48.58,48.53,48.57,108857.0,36.6802,36.718,36.6802,36.7104,108857.0
2016-11-07 15:10:00,48.57,48.6,48.56,48.6,90644.0,36.7104,36.7331,36.7028,36.7331,90644.0
2016-11-07 15:15:00,48.6,48.65,48.58,48.61,158487.0,36.7331,36.7709,36.718,36.7406,158487.0
2016-11-07 15:20:00,48.62,48.65,48.61,48.65,133868.0,36.7482,36.7709,36.7406,36.7709,133868.0
2016-11-07 15:25:00,48.65,48.66,48.6,48.61,248145.0,36.7709,36.7784,36.7331,36.7406,248145.0
2016-11-07 15:30:00,48.6,48.62,48.59,48.61,388473.0,36.7331,36.7482,36.7255,36.7406,388473.0
2016-11-07 15:35:00,48.61,48.64,48.57,48.62,432159.0,36.7406,36.7633,36.7104,36.7482,432159.0
2016-11-07 15:40:00,48.63,48.66,48.6,48.64,327301.0,36.7557,36.7784,36.7331,36.7633,327301.0
2016-11-07 15:45:00,48.65,48.76,48.65,48.74,291594.0,36.7709,36.854,36.7709,36.8389,291594.0
2016-11-07 15:50:00,48.74,48.77,48.72,48.76,424543.0,36.8389,36.8616,36.8238,36.854,424543.0
2016-11-07 15:55:00,48.76,48.8,48.74,48.78,941817.0,36.854,36.8842,36.8389,36.8691,941817.0
2016-11-08 09:30:00,48.85,48.98,48.77,48.92,373731.0,36.922,37.0203,36.8616,36.9749,373731.0
2016-11-08 09:35:00,48.93,49.12,48.92,49.03,575209.0,36.9825,37.1261,36.9749,37.0581,575209.0
2016-11-08 09:40:00,49.03,49.11,49.03,49.1,444058.0,37.0581,37.1185,37.0581,37.111,444058.0
2016-11-08 09:45:00,49.1,49.16,49.09,49.15,311843.0,37.111,37.1563,37.1034,37.1488,311843.0
2016-11-08 09:50:00,49.16,49.29,49.15,49.27,223971.0,37.1563,37.2546,37.1488,37.2395,223971.0
2016-11-08 09:55:00,49.27,49.28,49.14,49.17,380323.0,37.2395,37.247,37.1412,37.1639,380323.0
2016-11-08 10:00:00,49.16,49.19,49.12,49.14,453671.0,37.1563,37.179,37.1261,37.1412,453671.0
2016-11-08 10:05:00,49.14,49.19,49.06,49.07,240759.0,37.1412,37.179,37.0807,37.0883,240759.0
2016-11-08 10:10:00,49.07,49.09,49.01,49.04,354143.0,37.0883,37.1034,37.043,37.0656,354143.0
2016-11-08 10:15:00,49.05,49.12,49.03,49.1,106287.0,37.0732,37.1261,37.0581,37.111,106287.0
2016-11-08 10:20:00,49.1,49.11,49.03,49.06,155962.0,37.111,37.1185,37.0581,37.0807,155962.0
2016-11-08 10:25:00,49.07,49.07,49.01,49.05,165451.0,37.0883,37.0883,37.043,37.0732,165451.0
2016-11-08 10:30:00,49.04,49.07,48.95,48.96,385598.0,37.0656,37.0883,36.9976,37.0052,385598.0
2016-11-08 10:35:00,48.96,49.02,48.92,48.92,114858.0,37.0052,37.0505,36.9749,36.9749,114858.0
2016-11-08 10:40:00,48.92,48.92,48.84,48.87,541452.0,36.9749,36.9749,36.9145,36.9371,541452.0
2016-11-08 10:45:00,48.87,48.9,48.78,48.9,337605.0,36.9371,36.9598,36.8691,36.9598,337605.0
2016-11-08 10:50:00,48.91,49.07,48.91,49.04,140301.0,36.9674,37.0883,36.9674,37.0656,140301.0
2016-11-08 10:55:00,49.04,49.04,48.95,48.98,164861.0,37.0656,37.0656,36.9976,37.0203,164861.0
2016-11-08 11:00:00,48.96,49.04,48.91,49.04,52776.0,37.0052,37.0656,36.9674,37.0656,52776.0
2016-11-08 11:05:00,49.05,49.18,49.04,49.17,260923.0,37.0732,37.1714,37.0656,37.1639,260923.0
2016-11-08 11:10:00,49.17,49.21,49.15,49.16,214082.0,37.1639,37.1941,37.1488,37.1563,214082.0
2016-11-08 11:15:00,49.15,49.19,49.14,49.16,89340.0,37.1488,37.179,37.1412,37.1563,89340.0
2016-11-08 11:20:00,49.15,49.16,49.1,49.11,203253.0,37.1488,37.1563,37.111,37.1185,203253.0
2016-11-08 11:25:00,49.11,49.13,49.08,49.09,136748.0,37.1185,37.1337,37.0959,37.1034,136748.0
2016-11-08 11:30:00,49.08,49.21,49.06,49.2,108461.0,37.0959,37.1941,37.0807,37.1866,108461.0
2016-11-08 11:35:00,49.2,49.2,49.12,49.15,44137.0,37.1866,37.1866,37.1261,37.1488,44137.0
2016-11-08 11:40:00,49.15,49.17,49.12,49.12,134135.0,37.1488,37.1639,37.1261,37.1261,134135.0
2016-11-08 11:45:00,49.12,49.14,49.1,49.13,81443.0,37.1261,37.1412,37.111,37.1337,81443.0
2016-11-08 11:50:00,49.14,49.15,49.11,49.11,43663.0,37.1412,37.1488,37.1185,37.1185,43663.0
2016-11-08 11:55:00,49.11,49.19,49.11,49.19,76837.0,37.1185,37.179,37.1185,37.179,76837.0
2016-11-08 12:00:00,49.19,49.2,49.13,49.13,68533.0,37.179,37.1866,37.1337,37.1337,68533.0
2016-11-08 12:05:00,49.13,49.23,49.13,49.23,58926.0,37.1337,37.2092,37.1337,37.2092,58926.0
2016-11-08 12:10:00,49.24,49.27,49.18,49.18,107075.0,37.2168,37.2395,37.1714,37.1714,107075.0
2016-11-08 12:15:00,49.18,49.2,49.16,49.17,67596.0,37.1714,37.1866,37.1563,37.1639,67596.0
2016-11-08 12:20:00,49.17,49.22,49.17,49.2,53655.0,37.1639,37.2017,37.1639,37.1866,53655.0
2016-11-08 12:25:00,49.19,49.23,49.19,49.21,44074.0,37.179,37.2092,37.179,37.1941,44074.0
2016-11-08 12:30:00,49.21,49.22,49.1,49.13,347194.0,37.1941,37.2017,37.111,37.1337,347194.0
2016-11-08 12:35:00,49.13,49.17,49.12,49.13,119785.0,37.1337,37.1639,37.1261,37.1337,119785.0
2016-11-08 12:40:00,49.14,49.17,49.11,49.16,58439.0,37.1412,37.1639,37.1185,37.1563,58439.0
2016-11-08 12:45:00,49.16,49.22,49.16,49.18,75797.0,37.1563,37.2017,37.1563,37.1714,75797.0
2016-11-08 12:50:00,49.18,49.18,49.14,49.16,78895.0,37.1714,37.1714,37.1412,37.1563,78895.0
2016-11-08 12:55:00,49.15,49.18,49.14,49.16,224189.0,37.1488,37.1714,37.1412,37.1563,224189.0
2016-11-08 13:00:00,49.15,49.17,49.02,49.03,259759.0,37.1488,37.1639,37.0505,37.0581,259759.0
2016-11-08 13:05:00,49.03,49.04,48.97,48.98,133171.0,37.0581,37.0656,37.0127,37.0203,133171.0
2016-11-08 13:10:00,48.98,49.08,48.97,49.07,203799.0,37.0203,37.0959,37.0127,37.0883,203799.0
2016-11-08 13:15:00,49.07,49.08,49.04,49.08,58870.0,37.0883,37.0959,37.0656,37.0959,58870.0
2016-11-08 13:20:00,49.08,49.14,49.07,49.13,205583.0,37.0959,37.1412,37.0883,37.1337,205583.0
2016-11-08 13:25:00,49.13,49.17,49.12,49.14,155517.0,37.1337,37.1639,37.1261,37.1412,155517.0
2016-11-08 13:30:00,49.13,49.15,49.11,49.15,111564.0,37.1337,37.1488,37.1185,37.1488,111564.0
2016-11-08 13:35:00,49.15,49.17,49.1,49.12,85430.0,37.1488,37.1639,37.111,37.1261,85430.0
2016-11-08 13:40:00,49.12,49.16,49.1,49.15,39340.0,37.1261,37.1563,37.111,37.1488,39340.0
2016-11-08 13:45:00,49.15,49.15,49.12,49.14,50657.0,37.1488,37.1488,37.1261,37.1412,50657.0
2016-11-08 13:50:00,49.14,49.15,49.12,49.12,30759.0,37.1412,37.1488,37.1261,37.1261,30759.0
2016-11-08 13:55:00,49.13,49.17,49.1,49.17,133856.0,37.1337,37.1639,37.111,37.1639,133856.0
2016-11-08 14:00:00,49.16,49.18,49.15,49.17,56693.0,37.1563,37.1714,37.1488,37.1639,56693.0
2016-11-08 14:05:00,49.18,49.22,49.17,49.18,69932.0,37.1714,37.2017,37.1639,37.1714,69932.0
2016-11-08 14:10:00,49.19,49.19,49.09,49.09,331935.0,37.179,37.179,37.1034,37.1034,331935.0
2016-11-08 14:15:00,49.09,49.22,49.09,49.21,166132.0,37.1034,37.2017,37.1034,37.1941,166132.0
2016-11-08 14:20:00,49.21,49.23,49.19,49.2,123153.0,37.1941,37.2092,37.179,37.1866,123153.0
2016-11-08 14:25:00,49.21,49.21,49.15,49.18,54979.0,37.1941,37.1941,37.1488,37.1714,54979.0
2016-11-08 14:30:00,49.17,49.22,49.17,49.19,34021.0,37.1639,37.2017,37.1639,37.179,34021.0
2016-11-08 14:35:00,49.19,49.2,49.14,49.2,48127.0,37.179,37.1866,37.1412,37.1866,48127.0
2016-11-08 14:40:00,49.2,49.21,49.14,49.14,58061.0,37.1866,37.1941,37.1412,37.1412,58061.0
2016-11-08 14:45:00,49.14,49.21,49.12,49.2,78248.0,37.1412,37.1941,37.1261,37.1866,78248.0
2016-11-08 14:50:00,49.2,49.25,49.19,49.22,95566.0,37.1866,37.2244,37.179,37.2017,95566.0
2016-11-08 14:55:00,49.22,49.29,49.2,49.26,255933.0,37.2017,37.2546,37.1866,37.2319,255933.0
2016-11-08 15:00:00,49.26,49.29,49.22,49.28,78334.0,37.2319,37.2546,37.2017,37.247,78334.0
2016-11-08 15:05:00,49.29,49.35,49.28,49.35,102037.0,37.2546,37.2999,37.247,37.2999,102037.0
2016-11-08 15:10:00,49.34,49.36,49.28,49.28,131962.0,37.2924,37.3075,37.247,37.247,131962.0
2016-11-08 15:15:00,49.29,49.33,49.27,49.32,96998.0,37.2546,37.2848,37.2395,37.2773,96998.0
2016-11-08 15:20:00,49.33,49.36,49.31,49.35,144401.0,37.2848,37.3075,37.2697,37.2999,144401.0
2016-11-08 15:25:00,49.34,49.36,49.33,49.34,109888.0,37.2924,37.3075,37.2848,37.2924,109888.0
2016-11-08 15:30:00,49.33,49.34,49.27,49.32,276232.0,37.2848,37.2924,37.2395,37.2773,276232.0
2016-11-08 15:35:00,49.31,49.32,49.29,49.3,305547.0,37.2697,37.2773,37.2546,37.2621,305547.0
2016-11-08 15:40:00,49.3,49.31,49.25,49.26,407942.0,37.2621,37.2697,37.2244,37.2319,407942.0
2016-11-08 15:45:00,49.27,49.35,49.26,49.28,441322.0,37.2395,37.2999,37.2319,37.247,441322.0
2016-11-08 15:50:00,49.28,49.29,49.12,49.12,1731632.0,37.247,37.2546,37.1261,37.1261,1731632.0
2016-11-08 15:55:00,49.13,49.18,49.1,49.17,1549105.0,37.1337,37.1714,37.111,37.1639,1549105.0
2016-11-09 09:30:00,48.35,48.35,47.54,47.86,2313014.0,36.5441,36.5441,35.9319,36.1738,2313014.0
2016-11-09 09:35:00,47.86,47.9,47.54,47.61,2041835.0,36.1738,36.204,35.9319,35.9848,2041835.0
2016-11-09 09:40:00,47.6,47.76,47.6,47.68,1377187.0,35.9772,36.0982,35.9772,36.0377,1377187.0
2016-11-09 09:45:00,47.67,47.69,47.52,47.57,1245264.0,36.0302,36.0453,35.9168,35.9546,1245264.0
2016-11-09 09:50:00,47.57,47.64,47.45,47.57,1175859.0,35.9546,36.0075,35.8639,35.9546,1175859.0
2016-11-09 09:55:00,47.58,47.59,47.44,47.5,1046364.0,35.9621,35.9697,35.8563,35.9017,1046364.0
2016-11-09 10:00:00,47.5,47.61,47.45,47.56,827987.0,35.9017,35.9848,35.8639,35.947,827987.0
2016-11-09 10:05:00,47.56,47.59,47.52,47.56,954328.0,35.947,35.9697,35.9168,35.947,954328.0
2016-11-09 10:10:00,47.56,47.58,47.48,47.51,1505196.0,35.947,35.9621,35.8865,35.9092,1505196.0
2016-11-09 10:15:00,47.51,47.56,47.46,47.46,732787.0,35.9092,35.947,35.8714,35.8714,732787.0
2016-11-09 10:20:00,47.46,47.54,47.45,47.5,378958.0,35.8714,35.9319,35.8639,35.9017,378958.0
2016-11-09 10:25:00,47.5,47.53,47.45,47.52,298697.0,35.9017,35.9243,35.8639,35.9168,298697.0
2016-11-09 10:30:00,47.5,47.51,47.42,47.47,472815.0,35.9017,35.9092,35.8412,35.879,472815.0
2016-11-09 10:35:00,47.47,47.54,47.47,47.5,405123.0,35.879,35.9319,35.879,35.9017,405123.0
2016-11-09 10:40:00,47.5,47.59,47.49,47.57,457687.0,35.9017,35.9697,35.8941,35.9546,457687.0
2016-11-09 10:45:00,47.57,47.58,47.5,47.51,190438.0,35.9546,35.9621,35.9017,35.9092,190438.0
2016-11-09 10:50:00,47.51,47.54,47.48,47.5,943910.0,35.9092,35.9319,35.8865,35.9017,943910.0
2016-11-09 10:55:00,47.5,47.54,47.47,47.51,273115.0,35.9017,35.9319,35.879,35.9092,273115.0
2016-11-09 11:00:00,47.52,47.58,47.5,47.53,194372.0,35.9168,35.9621,35.9017,35.9243,194372.0
2016-11-09 11:05:00,47.53,47.55,47.49,47.54,219599.0,35.9243,35.9395,35.8941,35.9319,219599.0
2016-11-09 11:10:00,47.55,47.6,47.54,47.59,308051.0,35.9395,35.9772,35.9319,35.9697,308051.0
2016-11-09 11:15:00,47.58,47.66,47.56,47.57,259468.0,35.9621,36.0226,35.947,35.9546,259468.0
2016-11-09 11:20:00,47.57,47.68,47.53,47.67,220168.0,35.9546,36.0377,35.9243,36.0302,220168.0
2016-11-09 11:25:00,47.67,47.72,47.66,47.72,243308.0,36.0302,36.0679,36.0226,36.0679,243308.0
2016-11-09 11:30:00,47.72,47.76,47.62,47.63,343542.0,36.0679,36.0982,35.9924,35.9999,343542.0
2016-11-09 11:35:00,47.63,47.74,47.62,47.73,174123.0,35.9999,36.0831,35.9924,36.0755,174123.0
2016-11-09 11:40:00,47.73,47.73,47.64,47.67,187613.0,36.0755,36.0755,36.0075,36.0302,187613.0
2016-11-09 11:45:00,47.68,47.8,47.67,47.8,90786.0,36.0377,36.1284,36.0302,36.1284,90786.0
2016-11-09 11:50:00,47.8,47.89,47.79,47.83,168892.0,36.1284,36.1964,36.1209,36.1511,168892.0
2016-11-09 11:55:00,47.82,47.92,47.79,47.92,206629.0,36.1435,36.2191,36.1209,36.2191,206629.0
2016-11-09 12:00:00,47.93,47.95,47.82,47.83,267548.0,36.2267,36.2418,36.1435,36.1511,267548.0
2016-11-09 12:05:00,47.83,47.84,47.78,47.79,176340.0,36.1511,36.1586,36.1133,36.1209,176340.0
2016-11-09 12:10:00,47.79,47.8,47.66,47.67,301705.0,36.1209,36.1284,36.0226,36.0302,301705.0
2016-11-09 12:15:00,47.66,47.69,47.58,47.62,331065.0,36.0226,36.0453,35.9621,35.9924,331065.0
2016-11-09 12:20:00,47.61,47.62,47.53,47.59,333267.0,35.9848,35.9924,35.9243,35.9697,333267.0
2016-11-09 12:25:00,47.59,47.68,47.57,47.68,226497.0,35.9697,36.0377,35.9546,36.0377,226497.0
2016-11-09 12:30:00,47.68,47.79,47.68,47.78,144728.0,36.0377,36.1209,36.0377,36.1133,144728.0
2016-11-09 12:35:00,47.79,47.88,47.79,47.85,200218.0,36.1209,36.1889,36.1209,36.1662,200218.0
2016-11-09 12:40:00,47.86,47.87,47.78,47.86,281968.0,36.1738,36.1813,36.1133,36.1738,281968.0
2016-11-09 12:45:00,47.86,47.89,47.81,47.83,119973.0,36.1738,36.1964,36.136,36.1511,119973.0
2016-11-09 12:50:00,47.83,47.87,47.78,47.82,177665.0,36.1511,36.1813,36.1133,36.1435,177665.0
2016-11-09 12:55:00,47.82,47.91,47.81,47.91,245991.0,36.1435,36.2115,36.136,36.2115,245991.0
2016-11-09 13:00:00,47.9,47.97,47.84,47.89,180458.0,36.204,36.2569,36.1586,36.1964,180458.0
2016-11-09 13:05:00,47.89,47.93,47.79,47.8,385828.0,36.1964,36.2267,36.1209,36.1284,385828.0
2016-11-09 13:10:00,47.8,47.81,47.73,47.75,459660.0,36.1284,36.136,36.0755,36.0906,459660.0
2016-11-09 13:15:00,47.75,47.81,47.67,47.68,299774.0,36.0906,36.136,36.0302,36.0377,299774.0
2016-11-09 13:20:00,47.68,47.68,47.47,47.49,878813.0,36.0377,36.0377,35.879,35.8941,878813.0
2016-11-09 13:25:00,47.48,47.5,47.4,47.41,455673.0,35.8865,35.9017,35.8261,35.8336,455673.0
2016-11-09 13:30:00,47.41,47.54,47.4,47.53,278441.0,35.8336,35.9319,35.8261,35.9243,278441.0
2016-11-09 13:35:00,47.53,47.56,47.47,47.49,341350.0,35.9243,35.947,35.879,35.8941,341350.0
2016-11-09 13:40:00,47.49,47.53,47.48,47.52,372113.0,35.8941,35.9243,35.8865,35.9168,372113.0
2016-11-09 13:45:00,47.51,47.52,47.46,47.51,253951.0,35.9092,35.9168,35.8714,35.9092,253951.0
2016-11-09 13:50:00,47.51,47.57,47.49,47.52,298489.0,35.9092,35.9546,35.8941,35.9168,298489.0
2016-11-09 13:55:00,47.52,47.53,47.42,47.46,151264.0,35.9168,35.9243,35.8412,35.8714,151264.0
2016-11-09 14:00:00,47.46,47.5,47.4,47.41,130487.0,35.8714,35.9017,35.8261,35.8336,130487.0
2016-11-09 14:05:00,47.4,47.46,47.39,47.41,384248.0,35.8261,35.8714,35.8185,35.8336,384248.0
2016-11-09 14:10:00,47.42,47.45,47.35,47.4,254807.0,35.8412,35.8639,35.7883,35.8261,254807.0
2016-11-09 14:15:00,47.4,47.46,47.38,47.39,168637.0,35.8261,35.8714,35.811,35.8185,168637.0
2016-11-09 14:20:00,47.4,47.43,47.36,47.38,733987.0,35.8261,35.8488,35.7958,35.811,733987.0
2016-11-09 14:25:00,47.37,47.4,47.35,47.38,206026.0,35.8034,35.8261,35.7883,35.811,206026.0
2016-11-09 14:30:00,47.38,47.43,47.37,47.37,210484.0,35.811,35.8488,35.8034,35.8034,210484.0
2016-11-09 14:35:00,47.37,47.45,47.34,47.45,150401.0,35.8034,35.8639,35.7807,35.8639,150401.0
2016-11-09 14:40:00,47.44,47.49,47.4,47.47,207576.0,35.8563,35.8941,35.8261,35.879,207576.0
2016-11-09 14:45:00,47.47,47.51,47.43,47.46,237402.0,35.879,35.9092,35.8488,35.8714,237402.0
2016-11-09 14:50:00,47.46,47.48,47.44,47.46,298595.0,35.8714,35.8865,35.8563,35.8714,298595.0
2016-11-09 14:55:00,47.46,47.47,47.42,47.44,264861.0,35.8714,35.879,35.8412,35.8563,264861.0
2016-11-09 15:00:00,47.45,47.56,47.44,47.56,494379.0,35.8639,35.947,35.8563,35.947,494379.0
2016-11-09 15:05:00,47.56,47.61,47.54,47.6,455183.0,35.947,35.9848,35.9319,35.9772,455183.0
2016-11-09 15:10:00,47.61,47.62,47.52,47.52,348339.0,35.9848,35.9924,35.9168,35.9168,348339.0
2016-11-09 15:15:00,47.52,47.54,47.5,47.52,288675.0,35.9168,35.9319,35.9017,35.9168,288675.0
2016-11-09 15:20:00,47.53,47.54,47.51,47.51,357811.0,35.9243,35.9319,35.9092,35.9092,357811.0
2016-11-09 15:25:00,47.51,47.59,47.51,47.58,227276.0,35.9092,35.9697,35.9092,35.9621,227276.0
2016-11-09 15:30:00,47.57,47.59,47.48,47.5,1356280.0,35.9546,35.9697,35.8865,35.9017,1356280.0
2016-11-09 15:35:00,47.51,47.53,47.45,47.46,591845.0,35.9092,35.9243,35.8639,35.8714,591845.0
2016-11-09 15:40:00,47.46,47.48,47.42,47.46,801476.0,35.8714,35.8865,35.8412,35.8714,801476.0
2016-11-09 15:45:00,47.45,47.46,47.33,47.4,982913.0,35.8639,35.8714,35.7732,35.8261,982913.0
2016-11-09 15:50:00,47.41,47.42,47.33,47.34,993033.0,35.8336,35.8412,35.7732,35.7807,993033.0
2016-11-09 15:55:00,47.34,47.38,47.28,47.36,2602604.0,35.7807,35.811,35.7354,35.7958,2602604.0
2016-11-10 09:30:00,47.1,47.16,46.2,46.25,2950023.0,35.5993,35.6447,34.9191,34.9569,2950023.0
2016-11-10 09:35:00,46.25,46.35,46.07,46.26,2144738.0,34.9569,35.0325,34.8208,34.9644,2144738.0
2016-11-10 09:40:00,46.26,46.38,46.2,46.25,1327300.0,34.9644,35.0551,34.9191,34.9569,1327300.0
2016-11-10 09:45:00,46.24,46.24,45.88,45.9,1549520.0,34.9493,34.9493,34.6772,34.6923,1549520.0
2016-11-10 09:50:00,45.91,45.95,45.78,45.9,2838872.0,34.6999,34.7301,34.6016,34.6923,2838872.0
2016-11-10 09:55:00,45.9,45.95,45.86,45.9,1151366.0,34.6923,34.7301,34.6621,34.6923,1151366.0
2016-11-10 10:00:00,45.89,45.9,45.76,45.76,1182828.0,34.6848,34.6923,34.5865,34.5865,1182828.0
2016-11-10 10:05:00,45.76,45.84,45.61,45.84,1167242.0,34.5865,34.647,34.4732,34.647,1167242.0
2016-11-10 10:10:00,45.84,45.84,45.7,45.78,986879.0,34.647,34.647,34.5412,34.6016,986879.0
2016-11-10 10:15:00,45.77,45.79,45.64,45.72,1162960.0,34.5941,34.6092,34.4958,34.5563,1162960.0
2016-11-10 10:20:00,45.72,45.81,45.63,45.67,1118526.0,34.5563,34.6243,34.4883,34.5185,1118526.0
2016-11-10 10:25:00,45.67,45.82,45.62,45.81,1313497.0,34.5185,34.6319,34.4807,34.6243,1313497.0
2016-11-10 10:30:00,45.81,45.81,45.62,45.71,1336647.0,34.6243,34.6243,34.4807,34.5487,1336647.0
2016-11-10 10:35:00,45.7,45.98,45.69,45.94,1541898.0,34.5412,34.7528,34.5336,34.7226,1541898.0
2016-11-10 10:40:00,45.93,45.97,45.79,45.85,1364444.0,34.715,34.7453,34.6092,34.6546,1364444.0
2016-11-10 10:45:00,45.85,45.95,45.81,45.92,1175345.0,34.6546,34.7301,34.6243,34.7075,1175345.0
2016-11-10 10:50:00,45.93,45.95,45.73,45.79,1275519.0,34.715,34.7301,34.5639,34.6092,1275519.0
2016-11-10 10:55:00,45.78,45.84,45.72,45.84,344026.0,34.6016,34.647,34.5563,34.647,344026.0
2016-11-10 11:00:00,45.83,45.86,45.75,45.79,381962.0,34.6394,34.6621,34.579,34.6092,381962.0
2016-11-10 11:05:00,45.8,45.8,45.65,45.66,426274.0,34.6168,34.6168,34.5034,34.5109,426274.0
2016-11-10 11:10:00,45.66,45.8,45.66,45.78,616137.0,34.5109,34.6168,34.5109,34.6016,616137.0
2016-11-10 11:15:00,45.78,45.91,45.78,45.85,545522.0,34.6016,34.6999,34.6016,34.6546,545522.0
2016-11-10 11:20:00,45.85,45.98,45.83,45.98,684186.0,34.6546,34.7528,34.6394,34.7528,684186.0
2016-11-10 11:25:00,45.97,46.09,45.97,46.08,653429.0,34.7453,34.8359,34.7453,34.8284,653429.0
2016-11-10 11:30:00,46.08,46.21,46.03,46.13,593361.0,34.8284,34.9266,34.7906,34.8662,593361.0
2016-11-10 11:35:00,46.13,46.32,46.12,46.3,625051.0,34.8662,35.0098,34.8586,34.9947,625051.0
2016-11-10 11:40:00,46.29,46.37,46.28,46.33,307748.0,34.9871,35.0476,34.9796,35.0173,307748.0
2016-11-10 11:45:00,46.33,46.34,46.24,46.31,347661.0,35.0173,35.0249,34.9493,35.0022,347661.0
2016-11-10 11:50:00,46.31,46.37,46.27,46.27,393109.0,35.0022,35.0476,34.972,34.972,393109.0
2016-11-10 11:55:00,46.27,46.33,46.2,46.31,463939.0,34.972,35.0173,34.9191,35.0022,463939.0
2016-11-10 12:00:00,46.3,46.37,46.26,46.32,517351.0,34.9947,35.0476,34.9644,35.0098,517351.0
2016-11-10 12:05:00,46.33,46.36,46.28,46.34,240157.0,35.0173,35.04,34.9796,35.0249,240157.0
2016-11-10 12:10:00,46.34,46.43,46.31,46.38,331635.0,35.0249,35.0929,35.0022,35.0551,331635.0
2016-11-10 12:15:00,46.38,46.46,46.36,46.4,153473.0,35.0551,35.1156,35.04,35.0703,153473.0
2016-11-10 12:20:00,46.39,46.42,46.33,46.37,247430.0,35.0627,35.0854,35.0173,35.0476,247430.0
2016-11-10 12:25:00,46.37,46.48,46.36,46.46,173079.0,35.0476,35.1307,35.04,35.1156,173079.0
2016-11-10 12:30:00,46.46,46.48,46.42,46.43,147597.0,35.1156,35.1307,35.0854,35.0929,147597.0
2016-11-10 12:35:00,46.43,46.54,46.42,46.53,203156.0,35.0929,35.1761,35.0854,35.1685,203156.0
2016-11-10 12:40:00,46.53,46.59,46.42,46.47,366217.0,35.1685,35.2139,35.0854,35.1232,366217.0
2016-11-10 12:45:00,46.48,46.5,46.39,46.43,411506.0,35.1307,35.1458,35.0627,35.0929,411506.0
2016-11-10 12:50:00,46.43,46.59,46.43,46.53,349600.0,35.0929,35.2139,35.0929,35.1685,349600.0
2016-11-10 12:55:00,46.53,46.65,46.52,46.58,348849.0,35.1685,35.2592,35.161,35.2063,348849.0
2016-11-10 13:00:00,46.58,46.62,46.51,46.59,371350.0,35.2063,35.2365,35.1534,35.2139,371350.0
2016-11-10 13:05:00,46.58,46.68,46.57,46.66,415285.0,35.2063,35.2819,35.1987,35.2668,415285.0
2016-11-10 13:10:00,46.66,46.72,46.63,46.69,201629.0,35.2668,35.3121,35.2441,35.2894,201629.0
2016-11-10 13:15:00,46.7,46.81,46.69,46.8,547885.0,35.297,35.3801,35.2894,35.3726,547885.0
2016-11-10 13:20:00,46.81,46.86,46.76,46.8,695762.0,35.3801,35.4179,35.3424,35.3726,695762.0
2016-11-10 13:25:00,46.8,46.81,46.69,46.72,273973.0,35.3726,35.3801,35.2894,35.3121,273973.0
2016-11-10 13:30:00,46.73,46.74,46.57,46.64,489482.0,35.3197,35.3272,35.1987,35.2517,489482.0
2016-11-10 13:35:00,46.64,46.64,46.45,46.46,346070.0,35.2517,35.2517,35.108,35.1156,346070.0
2016-11-10 13:40:00,46.46,46.5,46.39,46.4,227652.0,35.1156,35.1458,35.0627,35.0703,227652.0
2016-11-10 13:45:00,46.39,46.48,46.39,46.48,210480.0,35.0627,35.1307,35.0627,35.1307,210480.0
2016-11-10 13:50:00,46.48,46.58,46.46,46.58,250702.0,35.1307,35.2063,35.1156,35.2063,250702.0
2016-11-10 13:55:00,46.57,46.61,46.56,46.57,564150.0,35.1987,35.229,35.1912,35.1987,564150.0
2016-11-10 14:00:00,46.57,46.57,46.48,46.48,493347.0,35.1987,35.1987,35.1307,35.1307,493347.0
2016-11-10 14:05:00,46.48,46.59,46.46,46.57,217128.0,35.1307,35.2139,35.1156,35.1987,217128.0
2016-11-10 14:10:00,46.59,46.61,46.54,46.55,591784.0,35.2139,35.229,35.1761,35.1836,591784.0
2016-11-10 14:15:00,46.54,46.56,46.5,46.52,236632.0,35.1761,35.1912,35.1458,35.161,236632.0
2016-11-10 14:20:00,46.52,46.53,46.43,46.45,576904.0,35.161,35.1685,35.0929,35.108,576904.0
2016-11-10 14:25:00,46.45,46.45,46.26,46.28,510649.0,35.108,35.108,34.9644,34.9796,510649.0
2016-11-10 14:30:00,46.29,46.3,46.23,46.25,732246.0,34.9871,34.9947,34.9418,34.9569,732246.0
2016-11-10 14:35:00,46.26,46.31,46.2,46.2,239986.0,34.9644,35.0022,34.9191,34.9191,239986.0
2016-11-10 14:40:00,46.2,46.23,46.14,46.19,431922.0,34.9191,34.9418,34.8737,34.9115,431922.0
2016-11-10 14:45:00,46.2,46.23,46.16,46.19,192280.0,34.9191,34.9418,34.8889,34.9115,192280.0
2016-11-10 14:50:00,46.19,46.26,46.18,46.2,221015.0,34.9115,34.9644,34.904,34.9191,221015.0
2016-11-10 14:55:00,46.18,46.22,46.18,46.2,510960.0,34.904,34.9342,34.904,34.9191,510960.0
2016-11-10 15:00:00,46.2,46.25,46.18,46.23,375201.0,34.9191,34.9569,34.904,34.9418,375201.0
2016-11-10 15:05:00,46.22,46.27,46.21,46.26,190478.0,34.9342,34.972,34.9266,34.9644,190478.0
2016-11-10 15:10:00,46.26,46.28,46.2,46.22,191401.0,34.9644,34.9796,34.9191,34.9342,191401.0
2016-11-10 15:15:00,46.21,46.26,46.17,46.25,148905.0,34.9266,34.9644,34.8964,34.9569,148905.0
2016-11-10 15:20:00,46.25,46.25,46.15,46.17,424823.0,34.9569,34.9569,34.8813,34.8964,424823.0
2016-11-10 15:25:00,46.17,46.21,46.13,46.2,370914.0,34.8964,34.9266,34.8662,34.9191,370914.0
2016-11-10 15:30:00,46.19,46.23,46.15,46.18,330687.0,34.9115,34.9418,34.8813,34.904,330687.0
2016-11-10 15:35:00,46.17,46.23,46.17,46.22,396777.0,34.8964,34.9418,34.8964,34.9342,396777.0
2016-11-10 15:40:00,46.21,46.22,46.12,46.13,428719.0,34.9266,34.9342,34.8586,34.8662,428719.0
2016-11-10 15:45:00,46.13,46.26,46.12,46.26,591051.0,34.8662,34.9644,34.8586,34.9644,591051.0
2016-11-10 15:50:00,46.25,46.27,46.19,46.25,1094137.0,34.9569,34.972,34.9115,34.9569,1094137.0
2016-11-10 15:55:00,46.25,46.28,46.22,46.23,1393420.0,34.9569,34.9796,34.9342,34.9418,1393420.0
2016-11-11 09:30:00,46.12,46.52,46.12,46.48,1131949.0,34.8586,35.161,34.8586,35.1307,1131949.0
2016-11-11 09:35:00,46.49,46.57,46.18,46.19,836494.0,35.1383,35.1987,34.904,34.9115,836494.0
2016-11-11 09:40:00,46.18,46.39,46.17,46.29,902182.0,34.904,35.0627,34.8964,34.9871,902182.0
2016-11-11 09:45:00,46.28,46.45,46.23,46.4,792767.0,34.9796,35.108,34.9418,35.0703,792767.0
2016-11-11 09:50:00,46.4,46.46,46.34,46.37,472654.0,35.0703,35.1156,35.0249,35.0476,472654.0
2016-11-11 09:55:00,46.38,46.43,46.31,46.32,291797.0,35.0551,35.0929,35.0022,35.0098,291797.0
2016-11-11 10:00:00,46.32,46.37,46.25,46.25,591602.0,35.0098,35.0476,34.9569,34.9569,591602.0
2016-11-11 10:05:00,46.25,46.25,46.09,46.12,730023.0,34.9569,34.9569,34.8359,34.8586,730023.0
2016-11-11 10:10:00,46.12,46.16,46.07,46.11,370048.0,34.8586,34.8889,34.8208,34.8511,370048.0
2016-11-11 10:15:00,46.11,46.19,46.07,46.17,336643.0,34.8511,34.9115,34.8208,34.8964,336643.0
2016-11-11 10:20:00,46.16,46.17,46.09,46.15,330721.0,34.8889,34.8964,34.8359,34.8813,330721.0
2016-11-11 10:25:00,46.14,46.26,46.14,46.26,416424.0,34.8737,34.9644,34.8737,34.9644,416424.0
2016-11-11 10:30:00,46.25,46.41,46.25,46.41,494317.0,34.9569,35.0778,34.9569,35.0778,494317.0
2016-11-11 10:35:00,46.41,46.42,46.29,46.37,318239.0,35.0778,35.0854,34.9871,35.0476,318239.0
2016-11-11 10:40:00,46.36,46.41,46.35,46.38,455236.0,35.04,35.0778,35.0325,35.0551,455236.0
2016-11-11 10:45:00,46.38,46.39,46.25,46.26,559030.0,35.0551,35.0627,34.9569,34.9644,559030.0
2016-11-11 10:50:00,46.27,46.27,46.17,46.18,544883.0,34.972,34.972,34.8964,34.904,544883.0
2016-11-11 10:55:00,46.18,46.23,46.14,46.19,384298.0,34.904,34.9418,34.8737,34.9115,384298.0
2016-11-11 11:00:00,46.19,46.28,46.19,46.21,724602.0,34.9115,34.9796,34.9115,34.9266,724602.0
2016-11-11 11:05:00,46.21,46.23,46.15,46.2,203242.0,34.9266,34.9418,34.8813,34.9191,203242.0
2016-11-11 11:10:00,46.21,46.27,46.18,46.25,274467.0,34.9266,34.972,34.904,34.9569,274467.0
2016-11-11 11:15:00,46.25,46.28,46.22,46.25,361005.0,34.9569,34.9796,34.9342,34.9569,361005.0
2016-11-11 11:20:00,46.24,46.28,46.21,46.22,204551.0,34.9493,34.9796,34.9266,34.9342,204551.0
2016-11-11 11:25:00,46.21,46.24,46.19,46.24,238612.0,34.9266,34.9493,34.9115,34.9493,238612.0
2016-11-11 11:30:00,46.23,46.26,46.18,46.23,283903.0,34.9418,34.9644,34.904,34.9418,283903.0
2016-11-11 11:35:00,46.23,46.38,46.23,46.38,540872.0,34.9418,35.0551,34.9418,35.0551,540872.0
2016-11-11 11:40:00,46.37,46.39,46.33,46.37,421209.0,35.0476,35.0627,35.0173,35.0476,421209.0
2016-11-11 11:45:00,46.36,46.39,46.33,46.39,319744.0,35.04,35.0627,35.0173,35.0627,319744.0
2016-11-11 11:50:00,46.39,46.49,46.37,46.47,449697.0,35.0627,35.1383,35.0476,35.1232,449697.0
2016-11-11 11:55:00,46.47,46.6,46.46,46.58,456710.0,35.1232,35.2214,35.1156,35.2063,456710.0
2016-11-11 12:00:00,46.59,46.59,46.48,46.5,131655.0,35.2139,35.2139,35.1307,35.1458,131655.0
2016-11-11 12:05:00,46.5,46.56,46.49,46.53,272927.0,35.1458,35.1912,35.1383,35.1685,272927.0
2016-11-11 12:10:00,46.53,46.57,46.52,46.53,219485.0,35.1685,35.1987,35.161,35.1685,219485.0
2016-11-11 12:15:00,46.53,46.58,46.53,46.56,194004.0,35.1685,35.2063,35.1685,35.1912,194004.0
2016-11-11 12:20:00,46.56,46.58,46.53,46.57,60375.0,35.1912,35.2063,35.1685,35.1987,60375.0
2016-11-11 12:25:00,46.57,46.66,46.56,46.62,328401.0,35.1987,35.2668,35.1912,35.2365,328401.0
2016-11-11 12:30:00,46.62,46.62,46.52,46.52,290656.0,35.2365,35.2365,35.161,35.161,290656.0
2016-11-11 12:35:00,46.51,46.52,46.45,46.45,233693.0,35.1534,35.161,35.108,35.108,233693.0
2016-11-11 12:40:00,46.46,46.47,46.4,46.44,168719.0,35.1156,35.1232,35.0703,35.1005,168719.0
2016-11-11 12:45:00,46.45,46.47,46.42,46.43,198214.0,35.108,35.1232,35.0854,35.0929,198214.0
2016-11-11 12:50:00,46.43,46.45,46.37,46.39,659811.0,35.0929,35.108,35.0476,35.0627,659811.0
2016-11-11 12:55:00,46.39,46.43,46.37,46.4,62327.0,35.0627,35.0929,35.0476,35.0703,62327.0
2016-11-11 13:00:00,46.4,46.41,46.32,46.32,115808.0,35.0703,35.0778,35.0098,35.0098,115808.0
2016-11-11 13:05:00,46.33,46.35,46.3,46.34,223623.0,35.0173,35.0325,34.9947,35.0249,223623.0
2016-11-11 13:10:00,46.34,46.34,46.23,46.23,489013.0,35.0249,35.0249,34.9418,34.9418,489013.0
2016-11-11 13:15:00,46.23,46.24,46.19,46.2,889117.0,34.9418,34.9493,34.9115,34.9191,889117.0
2016-11-11 13:20:00,46.21,46.22,46.17,46.2,975628.0,34.9266,34.9342,34.8964,34.9191,975628.0
2016-11-11 13:25:00,46.2,46.23,46.17,46.22,354836.0,34.9191,34.9418,34.8964,34.9342,354836.0
2016-11-11 13:30:00,46.22,46.24,46.15,46.17,231937.0,34.9342,34.9493,34.8813,34.8964,231937.0
2016-11-11 13:35:00,46.18,46.22,46.16,46.16,97478.0,34.904,34.9342,34.8889,34.8889,97478.0
2016-11-11 13:40:00,46.16,46.19,46.14,46.15,97864.0,34.8889,34.9115,34.8737,34.8813,97864.0
2016-11-11 13:45:00,46.15,46.22,46.14,46.2,326403.0,34.8813,34.9342,34.8737,34.9191,326403.0
2016-11-11 13:50:00,46.2,46.22,46.15,46.15,166504.0,34.9191,34.9342,34.8813,34.8813,166504.0
2016-11-11 13:55:00,46.15,46.16,46.1,46.1,122422.0,34.8813,34.8889,34.8435,34.8435,122422.0
2016-11-11 14:00:00,46.1,46.2,46.09,46.19,111066.0,34.8435,34.9191,34.8359,34.9115,111066.0
2016-11-11 14:05:00,46.19,46.23,46.14,46.15,158828.0,34.9115,34.9418,34.8737,34.8813,158828.0
2016-11-11 14:10:00,46.15,46.21,46.13,46.14,306689.0,34.8813,34.9266,34.8662,34.8737,306689.0
2016-11-11 14:15:00,46.14,46.15,46.11,46.15,186964.0,34.8737,34.8813,34.8511,34.8813,186964.0
2016-11-11 14:20:00,46.16,46.25,46.15,46.24,328925.0,34.8889,34.9569,34.8813,34.9493,328925.0
2016-11-11 14:25:00,46.24,46.25,46.16,46.18,373584.0,34.9493,34.9569,34.8889,34.904,373584.0
2016-11-11 14:30:00,46.18,46.21,46.13,46.16,310760.0,34.904,34.9266,34.8662,34.8889,310760.0
2016-11-11 14:35:00,46.16,46.2,46.12,46.13,148003.0,34.8889,34.9191,34.8586,34.8662,148003.0
2016-11-11 14:40:00,46.14,46.15,46.07,46.07,202063.0,34.8737,34.8813,34.8208,34.8208,202063.0
2016-11-11 14:45:00,46.07,46.11,46.02,46.02,236812.0,34.8208,34.8511,34.783,34.783,236812.0
2016-11-11 14:50:00,46.02,46.04,45.98,46.01,393709.0,34.783,34.7982,34.7528,34.7755,393709.0
2016-11-11 14:55:00,46.02,46.02,45.9,45.9,348006.0,34.783,34.783,34.6923,34.6923,348006.0
2016-11-11 15:00:00,45.9,45.92,45.87,45.9,272175.0,34.6923,34.7075,34.6697,34.6923,272175.0
2016-11-11 15:05:00,45.9,45.91,45.85,45.91,239373.0,34.6923,34.6999,34.6546,34.6999,239373.0
2016-11-11 15:10:00,45.91,46.0,45.9,46.0,481161.0,34.6999,34.7679,34.6923,34.7679,481161.0
2016-11-11 15:15:00,46.0,46.02,45.94,45.95,500314.0,34.7679,34.783,34.7226,34.7301,500314.0
2016-11-11 15:20:00,45.95,45.96,45.91,45.91,250043.0,34.7301,34.7377,34.6999,34.6999,250043.0
2016-11-11 15:25:00,45.91,45.95,45.88,45.95,197049.0,34.6999,34.7301,34.6772,34.7301,197049.0
2016-11-11 15:30:00,45.95,45.96,45.91,45.94,275077.0,34.7301,34.7377,34.6999,34.7226,275077.0
2016-11-11 15:35:00,45.94,45.95,45.92,45.95,208243.0,34.7226,34.7301,34.7075,34.7301,208243.0
2016-11-11 15:40:00,45.95,46.03,45.93,46.03,346163.0,34.7301,34.7906,34.715,34.7906,346163.0
2016-11-11 15:45:00,46.03,46.07,46.02,46.05,435045.0,34.7906,34.8208,34.783,34.8057,435045.0
2016-11-11 15:50:00,46.05,46.08,46.03,46.05,328723.0,34.8057,34.8284,34.7906,34.8057,328723.0
2016-11-11 15:55:00,46.05,46.08,46.03,46.03,815116.0,34.8057,34.8284,34.7906,34.7906,815116.0
2016-11-14 09:30:00,45.68,45.89,45.62,45.76,1030834.0,34.5261,34.6848,34.4807,34.5865,1030834.0
2016-11-14 09:35:00,45.75,45.75,45.57,45.62,919226.0,34.579,34.579,34.4429,34.4807,919226.0
2016-11-14 09:40:00,45.62,45.67,45.5,45.52,701040.0,34.4807,34.5185,34.39,34.4051,701040.0
2016-11-14 09:45:00,45.52,45.54,45.39,45.44,716024.0,34.4051,34.4202,34.3069,34.3447,716024.0
2016-11-14 09:50:00,45.44,45.52,45.34,45.51,861534.0,34.3447,34.4051,34.2691,34.3976,861534.0
2016-11-14 09:55:00,45.5,45.63,45.45,45.62,369732.0,34.39,34.4883,34.3522,34.4807,369732.0
2016-11-14 10:00:00,45.63,45.67,45.45,45.47,408955.0,34.4883,34.5185,34.3522,34.3673,408955.0
2016-11-14 10:05:00,45.47,45.56,45.43,45.55,526519.0,34.3673,34.4354,34.3371,34.4278,526519.0
2016-11-14 10:10:00,45.56,45.56,45.41,45.43,242756.0,34.4354,34.4354,34.322,34.3371,242756.0
2016-11-14 10:15:00,45.43,45.43,45.33,45.4,348449.0,34.3371,34.3371,34.2615,34.3144,348449.0
2016-11-14 10:20:00,45.39,45.4,45.33,45.39,323791.0,34.3069,34.3144,34.2615,34.3069,323791.0
2016-11-14 10:25:00,45.39,45.42,45.32,45.4,424203.0,34.3069,34.3295,34.254,34.3144,424203.0
2016-11-14 10:30:00,45.41,45.56,45.38,45.56,623971.0,34.322,34.4354,34.2993,34.4354,623971.0
2016-11-14 10:35:00,45.56,45.56,45.43,45.43,375710.0,34.4354,34.4354,34.3371,34.3371,375710.0
2016-11-14 10:40:00,45.43,45.52,45.38,45.5,411170.0,34.3371,34.4051,34.2993,34.39,411170.0
2016-11-14 10:45:00,45.51,45.64,45.5,45.64,354101.0,34.3976,34.4958,34.39,34.4958,354101.0
2016-11-14 10:50:00,45.64,45.65,45.57,45.62,533534.0,34.4958,34.5034,34.4429,34.4807,533534.0
2016-11-14 10:55:00,45.63,45.68,45.61,45.68,475950.0,34.4883,34.5261,34.4732,34.5261,475950.0
2016-11-14 11:00:00,45.69,45.73,45.66,45.73,238166.0,34.5336,34.5639,34.5109,34.5639,238166.0
2016-11-14 11:05:00,45.73,45.81,45.71,45.72,298006.0,34.5639,34.6243,34.5487,34.5563,298006.0
2016-11-14 11:10:00,45.71,45.73,45.69,45.73,83673.0,34.5487,34.5639,34.5336,34.5639,83673.0
2016-11-14 11:15:00,45.73,45.79,45.72,45.78,277907.0,34.5639,34.6092,34.5563,34.6016,277907.0
2016-11-14 11:20:00,45.78,45.81,45.72,45.73,231463.0,34.6016,34.6243,34.5563,34.5639,231463.0
2016-11-14 11:25:00,45.72,45.76,45.66,45.74,352981.0,34.5563,34.5865,34.5109,34.5714,352981.0
2016-11-14 11:30:00,45.74,45.78,45.74,45.75,395563.0,34.5714,34.6016,34.5714,34.579,395563.0
2016-11-14 11:35:00,45.75,45.83,45.74,45.83,270377.0,34.579,34.6394,34.5714,34.6394,270377.0
2016-11-14 11:40:00,45.83,45.85,45.8,45.83,94515.0,34.6394,34.6546,34.6168,34.6394,94515.0
2016-11-14 11:45:00,45.83,45.83,45.76,45.79,181126.0,34.6394,34.6394,34.5865,34.6092,181126.0
2016-11-14 11:50:00,45.79,45.84,45.76,45.77,221339.0,34.6092,34.647,34.5865,34.5941,221339.0
2016-11-14 11:55:00,45.77,45.78,45.73,45.75,121611.0,34.5941,34.6016,34.5639,34.579,121611.0
2016-11-14 12:00:00,45.76,45.82,45.75,45.77,137843.0,34.5865,34.6319,34.579,34.5941,137843.0
2016-11-14 12:05:00,45.78,45.8,45.74,45.78,123748.0,34.6016,34.6168,34.5714,34.6016,123748.0
2016-11-14 12:10:00,45.77,45.81,45.76,45.78,162071.0,34.5941,34.6243,34.5865,34.6016,162071.0
2016-11-14 12:15:00,45.77,45.8,45.73,45.78,165911.0,34.5941,34.6168,34.5639,34.6016,165911.0
2016-11-14 12:20:00,45.78,45.8,45.75,45.78,236210.0,34.6016,34.6168,34.579,34.6016,236210.0
2016-11-14 12:25:00,45.78,45.86,45.77,45.84,249404.0,34.6016,34.6621,34.5941,34.647,249404.0
2016-11-14 12:30:00,45.84,45.89,45.82,45.87,365194.0,34.647,34.6848,34.6319,34.6697,365194.0
2016-11-14 12:35:00,45.86,45.96,45.85,45.92,561048.0,34.6621,34.7377,34.6546,34.7075,561048.0
2016-11-14 12:40:00,45.92,45.93,45.86,45.89,327215.0,34.7075,34.715,34.6621,34.6848,327215.0
2016-11-14 12:45:00,45.89,45.97,45.87,45.95,298112.0,34.6848,34.7453,34.6697,34.7301,298112.0
2016-11-14 12:50:00,45.96,45.98,45.87,45.91,159869.0,34.7377,34.7528,34.6697,34.6999,159869.0
2016-11-14 12:55:00,45.9,45.97,45.9,45.94,920042.0,34.6923,34.7453,34.6923,34.7226,920042.0
2016-11-14 13:00:00,45.95,45.97,45.92,45.95,102317.0,34.7301,34.7453,34.7075,34.7301,102317.0
2016-11-14 13:05:00,45.95,45.95,45.85,45.89,377521.0,34.7301,34.7301,34.6546,34.6848,377521.0
2016-11-14 13:10:00,45.89,45.89,45.85,45.88,147162.0,34.6848,34.6848,34.6546,34.6772,147162.0
2016-11-14 13:15:00,45.88,45.88,45.79,45.8,75012.0,34.6772,34.6772,34.6092,34.6168,75012.0
2016-11-14 13:20:00,45.79,45.8,45.76,45.77,70812.0,34.6092,34.6168,34.5865,34.5941,70812.0
2016-11-14 13:25:00,45.77,45.78,45.7,45.71,168130.0,34.5941,34.6016,34.5412,34.5487,168130.0
2016-11-14 13:30:00,45.71,45.81,45.7,45.73,356379.0,34.5487,34.6243,34.5412,34.5639,356379.0
2016-11-14 13:35:00,45.73,45.81,45.72,45.79,143258.0,34.5639,34.6243,34.5563,34.6092,143258.0
2016-11-14 13:40:00,45.79,45.8,45.73,45.74,191076.0,34.6092,34.6168,34.5639,34.5714,191076.0
2016-11-14 13:45:00,45.75,45.81,45.73,45.8,254679.0,34.579,34.6243,34.5639,34.6168,254679.0
2016-11-14 13:50:00,45.79,45.81,45.73,45.81,216407.0,34.6092,34.6243,34.5639,34.6243,216407.0
2016-11-14 13:55:00,45.82,45.91,45.8,45.9,777899.0,34.6319,34.6999,34.6168,34.6923,777899.0
2016-11-14 14:00:00,45.9,45.98,45.87,45.98,275204.0,34.6923,34.7528,34.6697,34.7528,275204.0
2016-11-14 14:05:00,45.97,45.98,45.93,45.95,298152.0,34.7453,34.7528,34.715,34.7301,298152.0
2016-11-14 14:10:00,45.95,45.98,45.94,45.98,180776.0,34.7301,34.7528,34.7226,34.7528,180776.0
2016-11-14 14:15:00,45.98,46.02,45.95,46.01,306928.0,34.7528,34.783,34.7301,34.7755,306928.0
2016-11-14 14:20:00,46.01,46.02,45.95,46.01,204212.0,34.7755,34.783,34.7301,34.7755,204212.0
2016-11-14 14:25:00,46.01,46.01,45.96,45.98,178588.0,34.7755,34.7755,34.7377,34.7528,178588.0
2016-11-14 14:30:00,45.98,45.99,45.91,45.94,115721.0,34.7528,34.7604,34.6999,34.7226,115721.0
2016-11-14 14:35:00,45.93,45.94,45.9,45.9,116214.0,34.715,34.7226,34.6923,34.6923,116214.0
2016-11-14 14:40:00,45.9,45.92,45.86,45.88,121703.0,34.6923,34.7075,34.6621,34.6772,121703.0
2016-11-14 14:45:00,45.88,45.94,45.84,45.91,308195.0,34.6772,34.7226,34.647,34.6999,308195.0
2016-11-14 14:50:00,45.92,45.98,45.92,45.97,106821.0,34.7075,34.7528,34.7075,34.7453,106821.0
2016-11-14 14:55:00,45.97,45.98,45.91,45.93,300609.0,34.7453,34.7528,34.6999,34.715,300609.0
2016-11-14 15:00:00,45.93,45.98,45.93,45.96,83417.0,34.715,34.7528,34.715,34.7377,83417.0
2016-11-14 15:05:00,45.97,45.98,45.88,45.88,346229.0,34.7453,34.7528,34.6772,34.6772,346229.0
2016-11-14 15:10:00,45.89,45.96,45.89,45.96,388934.0,34.6848,34.7377,34.6848,34.7377,388934.0
2016-11-14 15:15:00,45.96,46.03,45.95,46.0,555954.0,34.7377,34.7906,34.7301,34.7679,555954.0
2016-11-14 15:20:00,46.0,46.01,45.96,45.99,74099.0,34.7679,34.7755,34.7377,34.7604,74099.0
2016-11-14 15:25:00,46.0,46.03,45.97,46.02,436168.0,34.7679,34.7906,34.7453,34.783,436168.0
2016-11-14 15:30:00,46.01,46.1,46.01,46.08,336670.0,34.7755,34.8435,34.7755,34.8284,336670.0
2016-11-14 15:35:00,46.08,46.08,46.01,46.03,198465.0,34.8284,34.8284,34.7755,34.7906,198465.0
2016-11-14 15:40:00,46.03,46.05,45.99,46.02,670231.0,34.7906,34.8057,34.7604,34.783,670231.0
2016-11-14 15:45:00,46.02,46.02,45.95,45.97,601460.0,34.783,34.783,34.7301,34.7453,601460.0
2016-11-14 15:50:00,45.97,45.98,45.94,45.96,467324.0,34.7453,34.7528,34.7226,34.7377,467324.0
2016-11-14 15:55:00,45.97,46.0,45.96,45.98,765158.0,34.7453,34.7679,34.7377,34.7528,765158.0
2016-11-15 09:30:00,46.26,46.41,46.24,46.31,515950.0,34.9644,35.0778,34.9493,35.0022,515950.0
2016-11-15 09:35:00,46.31,46.46,46.28,46.4,606102.0,35.0022,35.1156,34.9796,35.0703,606102.0
2016-11-15 09:40:00,46.41,46.58,46.38,46.53,804772.0,35.0778,35.2063,35.0551,35.1685,804772.0
2016-11-15 09:45:00,46.54,46.58,46.46,46.48,483511.0,35.1761,35.2063,35.1156,35.1307,483511.0
2016-11-15 09:50:00,46.48,46.49,46.33,46.4,805539.0,35.1307,35.1383,35.0173,35.0703,805539.0
2016-11-15 09:55:00,46.41,46.56,46.39,46.47,453492.0,35.0778,35.1912,35.0627,35.1232,453492.0
2016-11-15 10:00:00,46.47,46.48,46.31,46.32,225614.0,35.1232,35.1307,35.0022,35.0098,225614.0
2016-11-15 10:05:00,46.33,46.36,46.24,46.33,439626.0,35.0173,35.04,34.9493,35.0173,439626.0
2016-11-15 10:10:00,46.33,46.38,46.28,46.38,313212.0,35.0173,35.0551,34.9796,35.0551,313212.0
2016-11-15 10:15:00,46.38,46.38,46.29,46.33,194651.0,35.0551,35.0551,34.9871,35.0173,194651.0
2016-11-15 10:20:00,46.34,46.52,46.31,46.49,304045.0,35.0249,35.161,35.0022,35.1383,304045.0
2016-11-15 10:25:00,46.49,46.66,46.48,46.59,448287.0,35.1383,35.2668,35.1307,35.2139,448287.0
2016-11-15 10:30:00,46.59,46.6,46.48,46.57,224267.0,35.2139,35.2214,35.1307,35.1987,224267.0
2016-11-15 10:35:00,46.57,46.57,46.46,46.48,262931.0,35.1987,35.1987,35.1156,35.1307,262931.0
2016-11-15 10:40:00,46.47,46.54,46.45,46.53,129861.0,35.1232,35.1761,35.108,35.1685,129861.0
2016-11-15 10:45:00,46.52,46.53,46.45,46.46,201524.0,35.161,35.1685,35.108,35.1156,201524.0
2016-11-15 10:50:00,46.45,46.49,46.41,46.47,180861.0,35.108,35.1383,35.0778,35.1232,180861.0
2016-11-15 10:55:00,46.48,46.64,46.48,46.61,346216.0,35.1307,35.2517,35.1307,35.229,346216.0
2016-11-15 11:00:00,46.62,46.64,46.56,46.59,190764.0,35.2365,35.2517,35.1912,35.2139,190764.0
2016-11-15 11:05:00,46.59,46.59,46.51,46.55,236269.0,35.2139,35.2139,35.1534,35.1836,236269.0
2016-11-15 11:10:00,46.55,46.65,46.54,46.64,230337.0,35.1836,35.2592,35.1761,35.2517,230337.0
2016-11-15 11:15:00,46.64,46.68,46.6,46.66,275341.0,35.2517,35.2819,35.2214,35.2668,275341.0
2016-11-15 11:20:00,46.66,46.66,46.46,46.47,220496.0,35.2668,35.2668,35.1156,35.1232,220496.0
2016-11-15 11:25:00,46.47,46.59,46.46,46.54,108321.0,35.1232,35.2139,35.1156,35.1761,108321.0
2016-11-15 11:30:00,46.54,46.54,46.41,46.41,203111.0,35.1761,35.1761,35.0778,35.0778,203111.0
2016-11-15 11:35:00,46.41,46.49,46.41,46.48,181739.0,35.0778,35.1383,35.0778,35.1307,181739.0
2016-11-15 11:40:00,46.48,46.55,46.46,46.54,114368.0,35.1307,35.1836,35.1156,35.1761,114368.0
2016-11-15 11:45:00,46.54,46.6,46.51,46.59,182039.0,35.1761,35.2214,35.1534,35.2139,182039.0
2016-11-15 11:50:00,46.59,46.67,46.57,46.66,126535.0,35.2139,35.2743,35.1987,35.2668,126535.0
2016-11-15 11:55:00,46.67,46.77,46.67,46.7,794522.0,35.2743,35.3499,35.2743,35.297,794522.0
2016-11-15 12:00:00,46.7,46.73,46.66,46.71,275623.0,35.297,35.3197,35.2668,35.3046,275623.0
2016-11-15 12:05:00,46.7,46.74,46.63,46.73,412658.0,35.297,35.3272,35.2441,35.3197,412658.0
2016-11-15 12:10:00,46.73,46.82,46.72,46.82,238226.0,35.3197,35.3877,35.3121,35.3877,238226.0
2016-11-15 12:15:00,46.81,46.85,46.75,46.75,238112.0,35.3801,35.4104,35.3348,35.3348,238112.0
2016-11-15 12:20:00,46.75,46.76,46.68,46.76,129326.0,35.3348,35.3424,35.2819,35.3424,129326.0
2016-11-15 12:25:00,46.76,46.8,46.72,46.78,307864.0,35.3424,35.3726,35.3121,35.3575,307864.0
2016-11-15 12:30:00,46.78,46.85,46.76,46.8,699281.0,35.3575,35.4104,35.3424,35.3726,699281.0
2016-11-15 12:35:00,46.8,46.81,46.71,46.74,126286.0,35.3726,35.3801,35.3046,35.3272,126286.0
2016-11-15 12:40:00,46.75,46.8,46.7,46.71,172575.0,35.3348,35.3726,35.297,35.3046,172575.0
2016-11-15 12:45:00,46.71,46.76,46.69,46.71,142830.0,35.3046,35.3424,35.2894,35.3046,142830.0
2016-11-15 12:50:00,46.71,46.74,46.67,46.72,262574.0,35.3046,35.3272,35.2743,35.3121,262574.0
2016-11-15 12:55:00,46.71,46.74,46.7,46.72,98315.0,35.3046,35.3272,35.297,35.3121,98315.0
2016-11-15 13:00:00,46.72,46.73,46.68,46.68,114493.0,35.3121,35.3197,35.2819,35.2819,114493.0
2016-11-15 13:05:00,46.68,46.76,46.68,46.72,135090.0,35.2819,35.3424,35.2819,35.3121,135090.0
2016-11-15 13:10:00,46.71,46.75,46.68,46.68,123975.0,35.3046,35.3348,35.2819,35.2819,123975.0
2016-11-15 13:15:00,46.68,46.78,46.68,46.78,109117.0,35.2819,35.3575,35.2819,35.3575,109117.0
2016-11-15 13:20:00,46.78,46.78,46.7,46.71,131147.0,35.3575,35.3575,35.297,35.3046,131147.0
2016-11-15 13:25:00,46.71,46.77,46.7,46.76,156121.0,35.3046,35.3499,35.297,35.3424,156121.0
2016-11-15 13:30:00,46.75,46.78,46.66,46.66,250089.0,35.3348,35.3575,35.2668,35.2668,250089.0
2016-11-15 13:35:00,46.67,46.75,46.66,46.72,162273.0,35.2743,35.3348,35.2668,35.3121,162273.0
2016-11-15 13:40:00,46.72,46.73,46.68,46.72,115445.0,35.3121,35.3197,35.2819,35.3121,115445.0
2016-11-15 13:45:00,46.72,46.75,46.71,46.73,115205.0,35.3121,35.3348,35.3046,35.3197,115205.0
2016-11-15 13:50:00,46.73,46.74,46.7,46.73,117596.0,35.3197,35.3272,35.297,35.3197,117596.0
2016-11-15 13:55:00,46.73,46.77,46.71,46.76,131828.0,35.3197,35.3499,35.3046,35.3424,131828.0
2016-11-15 14:00:00,46.77,46.79,46.7,46.72,285160.0,35.3499,35.365,35.297,35.3121,285160.0
2016-11-15 14:05:00,46.72,46.73,46.64,46.65,273383.0,35.3121,35.3197,35.2517,35.2592,273383.0
2016-11-15 14:10:00,46.65,46.65,46.58,46.59,229087.0,35.2592,35.2592,35.2063,35.2139,229087.0
2016-11-15 14:15:00,46.6,46.65,46.6,46.65,177464.0,35.2214,35.2592,35.2214,35.2592,177464.0
2016-11-15 14:20:00,46.64,46.66,46.61,46.65,103442.0,35.2517,35.2668,35.229,35.2592,103442.0
2016-11-15 14:25:00,46.66,46.7,46.65,46.7,179827.0,35.2668,35.297,35.2592,35.297,179827.0
2016-11-15 14:30:00,46.7,46.75,46.69,46.72,130148.0,35.297,35.3348,35.2894,35.3121,130148.0
2016-11-15 14:35:00,46.72,46.73,46.68,46.72,172209.0,35.3121,35.3197,35.2819,35.3121,172209.0
2016-11-15 14:40:00,46.71,46.74,46.67,46.72,141946.0,35.3046,35.3272,35.2743,35.3121,141946.0
2016-11-15 14:45:00,46.72,46.74,46.71,46.73,113835.0,35.3121,35.3272,35.3046,35.3197,113835.0
2016-11-15 14:50:00,46.72,46.76,46.72,46.75,141302.0,35.3121,35.3424,35.3121,35.3348,141302.0
2016-11-15 14:55:00,46.75,46.77,46.73,46.73,584715.0,35.3348,35.3499,35.3197,35.3197,584715.0
2016-11-15 15:00:00,46.73,46.81,46.72,46.81,224598.0,35.3197,35.3801,35.3121,35.3801,224598.0
2016-11-15 15:05:00,46.81,46.81,46.75,46.79,288023.0,35.3801,35.3801,35.3348,35.365,288023.0
2016-11-15 15:10:00,46.79,46.82,46.74,46.75,575199.0,35.365,35.3877,35.3272,35.3348,575199.0
2016-11-15 15:15:00,46.75,46.77,46.66,46.67,824835.0,35.3348,35.3499,35.2668,35.2743,824835.0
2016-11-15 15:20:00,46.68,46.71,46.66,46.66,516514.0,35.2819,35.3046,35.2668,35.2668,516514.0
2016-11-15 15:25:00,46.66,46.7,46.63,46.7,237753.0,35.2668,35.297,35.2441,35.297,237753.0
2016-11-15 15:30:00,46.7,46.7,46.66,46.67,271541.0,35.297,35.297,35.2668,35.2743,271541.0
2016-11-15 15:35:00,46.67,46.7,46.66,46.68,247040.0,35.2743,35.297,35.2668,35.2819,247040.0
2016-11-15 15:40:00,46.68,46.7,46.65,46.67,543438.0,35.2819,35.297,35.2592,35.2743,543438.0
2016-11-15 15:45:00,46.67,46.75,46.66,46.74,267042.0,35.2743,35.3348,35.2668,35.3272,267042.0
2016-11-15 15:50:00,46.74,46.75,46.7,46.75,563166.0,35.3272,35.3348,35.297,35.3348,563166.0
2016-11-15 15:55:00,46.74,46.77,46.74,46.75,955445.0,35.3272,35.3499,35.3272,35.3348,955445.0
2016-11-16 09:30:00,46.85,46.97,46.75,46.87,543797.0,35.4104,35.5011,35.3348,35.4255,543797.0
2016-11-16 09:35:00,46.87,46.87,46.67,46.71,860717.0,35.4255,35.4255,35.2743,35.3046,860717.0
2016-11-16 09:40:00,46.71,46.79,46.61,46.64,415441.0,35.3046,35.365,35.229,35.2517,415441.0
2016-11-16 09:45:00,46.63,46.78,46.61,46.76,216576.0,35.2441,35.3575,35.229,35.3424,216576.0
2016-11-16 09:50:00,46.77,46.8,46.59,46.59,355062.0,35.3499,35.3726,35.2139,35.2139,355062.0
2016-11-16 09:55:00,46.6,46.62,46.54,46.55,264611.0,35.2214,35.2365,35.1761,35.1836,264611.0
2016-11-16 10:00:00,46.56,46.7,46.55,46.62,283320.0,35.1912,35.297,35.1836,35.2365,283320.0
2016-11-16 10:05:00,46.63,46.63,46.46,46.46,191326.0,35.2441,35.2441,35.1156,35.1156,191326.0
2016-11-16 10:10:00,46.47,46.6,46.44,46.57,150289.0,35.1232,35.2214,35.1005,35.1987,150289.0
2016-11-16 10:15:00,46.58,46.58,46.43,46.46,292245.0,35.2063,35.2063,35.0929,35.1156,292245.0
2016-11-16 10:20:00,46.45,46.46,46.39,46.42,150726.0,35.108,35.1156,35.0627,35.0854,150726.0
2016-11-16 10:25:00,46.41,46.44,46.36,46.38,165190.0,35.0778,35.1005,35.04,35.0551,165190.0
2016-11-16 10:30:00,46.37,46.42,46.34,46.4,183163.0,35.0476,35.0854,35.0249,35.0703,183163.0
2016-11-16 10:35:00,46.4,46.4,46.33,46.34,131366.0,35.0703,35.0703,35.0173,35.0249,131366.0
2016-11-16 10:40:00,46.34,46.36,46.26,46.29,597786.0,35.0249,35.04,34.9644,34.9871,597786.0
2016-11-16 10:45:00,46.29,46.39,46.28,46.39,190223.0,34.9871,35.0627,34.9796,35.0627,190223.0
2016-11-16 10:50:00,46.39,46.42,46.33,46.34,134639.0,35.0627,35.0854,35.0173,35.0249,134639.0
2016-11-16 10:55:00,46.34,46.39,46.33,46.37,190994.0,35.0249,35.0627,35.0173,35.0476,190994.0
2016-11-16 11:00:00,46.37,46.38,46.28,46.29,205900.0,35.0476,35.0551,34.9796,34.9871,205900.0
2016-11-16 11:05:00,46.29,46.31,46.23,46.26,254455.0,34.9871,35.0022,34.9418,34.9644,254455.0
2016-11-16 11:10:00,46.26,46.32,46.26,46.3,130414.0,34.9644,35.0098,34.9644,34.9947,130414.0
2016-11-16 11:15:00,46.3,46.33,46.29,46.31,82144.0,34.9947,35.0173,34.9871,35.0022,82144.0
2016-11-16 11:20:00,46.31,46.35,46.22,46.24,129488.0,35.0022,35.0325,34.9342,34.9493,129488.0
2016-11-16 11:25:00,46.23,46.25,46.19,46.2,157252.0,34.9418,34.9569,34.9115,34.9191,157252.0
2016-11-16 11:30:00,46.2,46.29,46.19,46.29,142284.0,34.9191,34.9871,34.9115,34.9871,142284.0
2016-11-16 11:35:00,46.29,46.32,46.27,46.29,140118.0,34.9871,35.0098,34.972,34.9871,140118.0
2016-11-16 11:40:00,46.29,46.3,46.18,46.2,172479.0,34.9871,34.9947,34.904,34.9191,172479.0
2016-11-16 11:45:00,46.2,46.26,46.2,46.25,241425.0,34.9191,34.9644,34.9191,34.9569,241425.0
2016-11-16 11:50:00,46.25,46.27,46.21,46.25,400867.0,34.9569,34.972,34.9266,34.9569,400867.0
2016-11-16 11:55:00,46.25,46.28,46.21,46.22,78746.0,34.9569,34.9796,34.9266,34.9342,78746.0
2016-11-16 12:00:00,46.22,46.24,46.17,46.24,173335.0,34.9342,34.9493,34.8964,34.9493,173335.0
2016-11-16 12:05:00,46.23,46.25,46.2,46.22,69976.0,34.9418,34.9569,34.9191,34.9342,69976.0
2016-11-16 12:10:00,46.21,46.25,46.2,46.25,59516.0,34.9266,34.9569,34.9191,34.9569,59516.0
2016-11-16 12:15:00,46.24,46.25,46.21,46.25,94321.0,34.9493,34.9569,34.9266,34.9569,94321.0
2016-11-16 12:20:00,46.25,46.28,46.23,46.24,122198.0,34.9569,34.9796,34.9418,34.9493,122198.0
2016-11-16 12:25:00,46.23,46.26,46.2,46.22,100373.0,34.9418,34.9644,34.9191,34.9342,100373.0
2016-11-16 12:30:00,46.22,46.25,46.2,46.22,82595.0,34.9342,34.9569,34.9191,34.9342,82595.0
2016-11-16 12:35:00,46.22,46.23,46.2,46.21,36934.0,34.9342,34.9418,34.9191,34.9266,36934.0
2016-11-16 12:40:00,46.2,46.21,46.18,46.2,278126.0,34.9191,34.9266,34.904,34.9191,278126.0
2016-11-16 12:45:00,46.2,46.2,46.15,46.15,152338.0,34.9191,34.9191,34.8813,34.8813,152338.0
2016-11-16 12:50:00,46.15,46.19,46.12,46.12,197355.0,34.8813,34.9115,34.8586,34.8586,197355.0
2016-11-16 12:55:00,46.13,46.18,46.12,46.15,83298.0,34.8662,34.904,34.8586,34.8813,83298.0
2016-11-16 13:00:00,46.15,46.17,46.11,46.15,70923.0,34.8813,34.8964,34.8511,34.8813,70923.0
2016-11-16 13:05:00,46.15,46.19,46.15,46.17,65038.0,34.8813,34.9115,34.8813,34.8964,65038.0
2016-11-16 13:10:00,46.17,46.21,46.17,46.18,141010.0,34.8964,34.9266,34.8964,34.904,141010.0
2016-11-16 13:15:00,46.18,46.24,46.15,46.24,222666.0,34.904,34.9493,34.8813,34.9493,222666.0
2016-11-16 13:20:00,46.24,46.25,46.2,46.2,147200.0,34.9493,34.9569,34.9191,34.9191,147200.0
2016-11-16 13:25:00,46.2,46.24,46.2,46.21,139038.0,34.9191,34.9493,34.9191,34.9266,139038.0
2016-11-16 13:30:00,46.21,46.23,46.17,46.17,60818.0,34.9266,34.9418,34.8964,34.8964,60818.0
2016-11-16 13:35:00,46.17,46.22,46.15,46.21,32657.0,34.8964,34.9342,34.8813,34.9266,32657.0
2016-11-16 13:40:00,46.22,46.25,46.16,46.18,83282.0,34.9342,34.9569,34.8889,34.904,83282.0
2016-11-16 13:45:00,46.18,46.21,46.16,46.18,114574.0,34.904,34.9266,34.8889,34.904,114574.0
2016-11-16 13:50:00,46.18,46.19,46.14,46.17,89023.0,34.904,34.9115,34.8737,34.8964,89023.0
2016-11-16 13:55:00,46.16,46.18,46.15,46.16,47459.0,34.8889,34.904,34.8813,34.8889,47459.0
2016-11-16 14:00:00,46.15,46.21,46.14,46.15,127149.0,34.8813,34.9266,34.8737,34.8813,127149.0
2016-11-16 14:05:00,46.16,46.2,46.14,46.2,115239.0,34.8889,34.9191,34.8737,34.9191,115239.0
2016-11-16 14:10:00,46.19,46.21,46.17,46.2,119971.0,34.9115,34.9266,34.8964,34.9191,119971.0
2016-11-16 14:15:00,46.2,46.21,46.14,46.18,84822.0,34.9191,34.9266,34.8737,34.904,84822.0
2016-11-16 14:20:00,46.18,46.21,46.17,46.2,305551.0,34.904,34.9266,34.8964,34.9191,305551.0
2016-11-16 14:25:00,46.2,46.24,46.19,46.23,148800.0,34.9191,34.9493,34.9115,34.9418,148800.0
2016-11-16 14:30:00,46.23,46.26,46.22,46.23,78733.0,34.9418,34.9644,34.9342,34.9418,78733.0
2016-11-16 14:35:00,46.23,46.24,46.21,46.23,84376.0,34.9418,34.9493,34.9266,34.9418,84376.0
2016-11-16 14:40:00,46.23,46.24,46.2,46.23,78570.0,34.9418,34.9493,34.9191,34.9418,78570.0
2016-11-16 14:45:00,46.24,46.25,46.22,46.23,98150.0,34.9493,34.9569,34.9342,34.9418,98150.0
2016-11-16 14:50:00,46.22,46.23,46.2,46.22,94776.0,34.9342,34.9418,34.9191,34.9342,94776.0
2016-11-16 14:55:00,46.22,46.23,46.2,46.22,63998.0,34.9342,34.9418,34.9191,34.9342,63998.0
2016-11-16 15:00:00,46.22,46.24,46.2,46.23,325050.0,34.9342,34.9493,34.9191,34.9418,325050.0
2016-11-16 15:05:00,46.22,46.26,46.22,46.25,105374.0,34.9342,34.9644,34.9342,34.9569,105374.0
2016-11-16 15:10:00,46.25,46.29,46.24,46.26,776829.0,34.9569,34.9871,34.9493,34.9644,776829.0
2016-11-16 15:15:00,46.27,46.32,46.26,46.32,92753.0,34.972,35.0098,34.9644,35.0098,92753.0
2016-11-16 15:20:00,46.31,46.32,46.29,46.3,142991.0,35.0022,35.0098,34.9871,34.9947,142991.0
2016-11-16 15:25:00,46.31,46.32,46.29,46.31,161329.0,35.0022,35.0098,34.9871,35.0022,161329.0
2016-11-16 15:30:00,46.31,46.32,46.29,46.31,228081.0,35.0022,35.0098,34.9871,35.0022,228081.0
2016-11-16 15:35:00,46.31,46.36,46.3,46.35,239083.0,35.0022,35.04,34.9947,35.0325,239083.0
2016-11-16 15:40:00,46.35,46.44,46.34,46.41,585379.0,35.0325,35.1005,35.0249,35.0778,585379.0
2016-11-16 15:45:00,46.42,46.44,46.4,46.41,379241.0,35.0854,35.1005,35.0703,35.0778,379241.0
2016-11-16 15:50:00,46.41,46.42,46.39,46.41,574444.0,35.0778,35.0854,35.0627,35.0778,574444.0
2016-11-16 15:55:00,46.41,46.45,46.4,46.42,938277.0,35.0778,35.108,35.0703,35.0854,938277.0
2016-11-17 09:30:00,46.2,46.58,46.2,46.49,1353269.0,34.9191,35.2063,34.9191,35.1383,1353269.0
2016-11-17 09:35:00,46.48,46.67,46.44,46.62,617505.0,35.1307,35.2743,35.1005,35.2365,617505.0
2016-11-17 09:40:00,46.62,46.63,46.47,46.54,544044.0,35.2365,35.2441,35.1232,35.1761,544044.0
2016-11-17 09:45:00,46.55,46.64,46.54,46.55,184010.0,35.1836,35.2517,35.1761,35.1836,184010.0
2016-11-17 09:50:00,46.56,46.59,46.47,46.51,708253.0,35.1912,35.2139,35.1232,35.1534,708253.0
2016-11-17 09:55:00,46.51,46.57,46.5,46.52,157756.0,35.1534,35.1987,35.1458,35.161,157756.0
2016-11-17 10:00:00,46.52,46.54,46.46,46.49,534917.0,35.161,35.1761,35.1156,35.1383,534917.0
2016-11-17 10:05:00,46.5,46.52,46.45,46.52,391602.0,35.1458,35.161,35.108,35.161,391602.0
2016-11-17 10:10:00,46.52,46.58,46.51,46.55,304347.0,35.161,35.2063,35.1534,35.1836,304347.0
2016-11-17 10:15:00,46.56,46.6,46.55,46.6,191872.0,35.1912,35.2214,35.1836,35.2214,191872.0
2016-11-17 10:20:00,46.6,46.6,46.53,46.55,627289.0,35.2214,35.2214,35.1685,35.1836,627289.0
2016-11-17 10:25:00,46.55,46.58,46.53,46.54,74097.0,35.1836,35.2063,35.1685,35.1761,74097.0
2016-11-17 10:30:00,46.55,46.62,46.51,46.6,237808.0,35.1836,35.2365,35.1534,35.2214,237808.0
2016-11-17 10:35:00,46.59,46.6,46.55,46.56,230563.0,35.2139,35.2214,35.1836,35.1912,230563.0
2016-11-17 10:40:00,46.55,46.57,46.52,46.55,179541.0,35.1836,35.1987,35.161,35.1836,179541.0
2016-11-17 10:45:00,46.55,46.56,46.44,46.45,331477.0,35.1836,35.1912,35.1005,35.108,331477.0
2016-11-17 10:50:00,46.45,46.48,46.44,46.46,141007.0,35.108,35.1307,35.1005,35.1156,141007.0
2016-11-17 10:55:00,46.47,46.53,46.45,46.47,131290.0,35.1232,35.1685,35.108,35.1232,131290.0
2016-11-17 11:00:00,46.45,46.49,46.43,46.46,111925.0,35.108,35.1383,35.0929,35.1156,111925.0
2016-11-17 11:05:00,46.47,46.49,46.43,46.49,39339.0,35.1232,35.1383,35.0929,35.1383,39339.0
2016-11-17 11:10:00,46.49,46.52,46.43,46.45,182185.0,35.1383,35.161,35.0929,35.108,182185.0
2016-11-17 11:15:00,46.45,46.47,46.41,46.43,166109.0,35.108,35.1232,35.0778,35.0929,166109.0
2016-11-17 11:20:00,46.43,46.44,46.41,46.42,94198.0,35.0929,35.1005,35.0778,35.0854,94198.0
2016-11-17 11:25:00,46.42,46.52,46.42,46.51,86112.0,35.0854,35.161,35.0854,35.1534,86112.0
2016-11-17 11:30:00,46.51,46.52,46.47,46.52,258842.0,35.1534,35.161,35.1232,35.161,258842.0
2016-11-17 11:35:00,46.52,46.55,46.52,46.54,565478.0,35.161,35.1836,35.161,35.1761,565478.0
2016-11-17 11:40:00,46.54,46.55,46.51,46.53,305891.0,35.1761,35.1836,35.1534,35.1685,305891.0
2016-11-17 11:45:00,46.53,46.56,46.52,46.53,255515.0,35.1685,35.1912,35.161,35.1685,255515.0
2016-11-17 11:50:00,46.53,46.55,46.5,46.52,216171.0,35.1685,35.1836,35.1458,35.161,216171.0
2016-11-17 11:55:00,46.52,46.56,46.52,46.52,720549.0,35.161,35.1912,35.161,35.161,720549.0
2016-11-17 12:00:00,46.52,46.59,46.52,46.58,68715.0,35.161,35.2139,35.161,35.2063,68715.0
2016-11-17 12:05:00,46.59,46.62,46.59,46.62,205403.0,35.2139,35.2365,35.2139,35.2365,205403.0
2016-11-17 12:10:00,46.63,46.65,46.6,46.62,117396.0,35.2441,35.2592,35.2214,35.2365,117396.0
2016-11-17 12:15:00,46.62,46.68,46.57,46.59,163127.0,35.2365,35.2819,35.1987,35.2139,163127.0
2016-11-17 12:20:00,46.59,46.63,46.58,46.63,73720.0,35.2139,35.2441,35.2063,35.2441,73720.0
2016-11-17 12:25:00,46.63,46.64,46.59,46.59,97273.0,35.2441,35.2517,35.2139,35.2139,97273.0
2016-11-17 12:30:00,46.6,46.62,46.59,46.6,50835.0,35.2214,35.2365,35.2139,35.2214,50835.0
2016-11-17 12:35:00,46.6,46.62,46.59,46.59,56954.0,35.2214,35.2365,35.2139,35.2139,56954.0
2016-11-17 12:40:00,46.59,46.59,46.49,46.49,85453.0,35.2139,35.2139,35.1383,35.1383,85453.0
2016-11-17 12:45:00,46.5,46.53,46.49,46.53,112858.0,35.1458,35.1685,35.1383,35.1685,112858.0
2016-11-17 12:50:00,46.52,46.52,46.48,46.5,169161.0,35.161,35.161,35.1307,35.1458,169161.0
2016-11-17 12:55:00,46.5,46.52,46.48,46.52,85332.0,35.1458,35.161,35.1307,35.161,85332.0
2016-11-17 13:00:00,46.51,46.56,46.5,46.52,134766.0,35.1534,35.1912,35.1458,35.161,134766.0
2016-11-17 13:05:00,46.53,46.55,46.49,46.5,108759.0,35.1685,35.1836,35.1383,35.1458,108759.0
2016-11-17 13:10:00,46.5,46.53,46.47,46.52,183823.0,35.1458,35.1685,35.1232,35.161,183823.0
2016-11-17 13:15:00,46.52,46.53,46.49,46.53,191881.0,35.161,35.1685,35.1383,35.1685,191881.0
2016-11-17 13:20:00,46.53,46.53,46.49,46.5,60453.0,35.1685,35.1685,35.1383,35.1458,60453.0
2016-11-17 13:25:00,46.49,46.54,46.49,46.54,146217.0,35.1383,35.1761,35.1383,35.1761,146217.0
2016-11-17 13:30:00,46.53,46.53,46.49,46.51,95389.0,35.1685,35.1685,35.1383,35.1534,95389.0
2016-11-17 13:35:00,46.51,46.51,46.47,46.5,65538.0,35.1534,35.1534,35.1232,35.1458,65538.0
2016-11-17 13:40:00,46.5,46.55,46.49,46.52,152124.0,35.1458,35.1836,35.1383,35.161,152124.0
2016-11-17 13:45:00,46.53,46.53,46.49,46.53,86415.0,35.1685,35.1685,35.1383,35.1685,86415.0
2016-11-17 13:50:00,46.53,46.54,46.5,46.53,77169.0,35.1685,35.1761,35.1458,35.1685,77169.0
2016-11-17 13:55:00,46.53,46.55,46.5,46.51,61450.0,35.1685,35.1836,35.1458,35.1534,61450.0
2016-11-17 14:00:00,46.51,46.51,46.43,46.44,110765.0,35.1534,35.1534,35.0929,35.1005,110765.0
2016-11-17 14:05:00,46.45,46.5,46.44,46.5,75128.0,35.108,35.1458,35.1005,35.1458,75128.0
2016-11-17 14:10:00,46.5,46.52,46.47,46.47,88001.0,35.1458,35.161,35.1232,35.1232,88001.0
2016-11-17 14:15:00,46.47,46.52,46.47,46.51,211016.0,35.1232,35.161,35.1232,35.1534,211016.0
2016-11-17 14:20:00,46.51,46.51,46.46,46.47,78698.0,35.1534,35.1534,35.1156,35.1232,78698.0
2016-11-17 14:25:00,46.47,46.49,46.46,46.48,66198.0,35.1232,35.1383,35.1156,35.1307,66198.0
2016-11-17 14:30:00,46.48,46.5,46.45,46.47,110001.0,35.1307,35.1458,35.108,35.1232,110001.0
2016-11-17 14:35:00,46.47,46.49,46.46,46.48,57384.0,35.1232,35.1383,35.1156,35.1307,57384.0
2016-11-17 14:40:00,46.49,46.49,46.45,46.45,87906.0,35.1383,35.1383,35.108,35.108,87906.0
2016-11-17 14:45:00,46.45,46.47,46.43,46.45,119170.0,35.108,35.1232,35.0929,35.108,119170.0
2016-11-17 14:50:00,46.44,46.45,46.41,46.42,79380.0,35.1005,35.108,35.0778,35.0854,79380.0
2016-11-17 14:55:00,46.42,46.46,46.41,46.44,214417.0,35.0854,35.1156,35.0778,35.1005,214417.0
2016-11-17 15:00:00,46.44,46.45,46.39,46.4,254589.0,35.1005,35.108,35.0627,35.0703,254589.0
2016-11-17 15:05:00,46.41,46.42,46.39,46.42,96619.0,35.0778,35.0854,35.0627,35.0854,96619.0
2016-11-17 15:10:00,46.42,46.44,46.39,46.39,166439.0,35.0854,35.1005,35.0627,35.0627,166439.0
2016-11-17 15:15:00,46.39,46.43,46.38,46.41,169300.0,35.0627,35.0929,35.0551,35.0778,169300.0
2016-11-17 15:20:00,46.41,46.46,46.39,46.45,379898.0,35.0778,35.1156,35.0627,35.108,379898.0
2016-11-17 15:25:00,46.45,46.47,46.43,46.45,131564.0,35.108,35.1232,35.0929,35.108,131564.0
2016-11-17 15:30:00,46.45,46.5,46.44,46.47,246479.0,35.108,35.1458,35.1005,35.1232,246479.0
2016-11-17 15:35:00,46.47,46.48,46.45,46.46,606470.0,35.1232,35.1307,35.108,35.1156,606470.0
2016-11-17 15:40:00,46.45,46.47,46.44,46.45,210690.0,35.108,35.1232,35.1005,35.108,210690.0
2016-11-17 15:45:00,46.45,46.45,46.41,46.41,185575.0,35.108,35.108,35.0778,35.0778,185575.0
2016-11-17 15:50:00,46.42,46.42,46.4,46.4,182094.0,35.0854,35.0854,35.0703,35.0703,182094.0
2016-11-17 15:55:00,46.4,46.44,46.39,46.42,582784.0,35.0703,35.1005,35.0627,35.0854,582784.0
2016-11-18 09:30:00,46.56,46.62,46.45,46.54,490077.0,35.1912,35.2365,35.108,35.1761,490077.0
2016-11-18 09:35:00,46.54,46.66,46.51,46.66,260612.0,35.1761,35.2668,35.1534,35.2668,260612.0
2016-11-18 09:40:00,46.65,46.65,46.55,46.58,195522.0,35.2592,35.2592,35.1836,35.2063,195522.0
2016-11-18 09:45:00,46.58,46.59,46.51,46.57,210064.0,35.2063,35.2139,35.1534,35.1987,210064.0
2016-11-18 09:50:00,46.57,46.57,46.5,46.53,289067.0,35.1987,35.1987,35.1458,35.1685,289067.0
2016-11-18 09:55:00,46.53,46.57,46.51,46.56,87359.0,35.1685,35.1987,35.1534,35.1912,87359.0
2016-11-18 10:00:00,46.57,46.58,46.47,46.48,174022.0,35.1987,35.2063,35.1232,35.1307,174022.0
2016-11-18 10:05:00,46.48,46.51,46.46,46.5,87589.0,35.1307,35.1534,35.1156,35.1458,87589.0
2016-11-18 10:10:00,46.49,46.53,46.48,46.51,69658.0,35.1383,35.1685,35.1307,35.1534,69658.0
2016-11-18 10:15:00,46.52,46.57,46.51,46.53,54603.0,35.161,35.1987,35.1534,35.1685,54603.0
2016-11-18 10:20:00,46.53,46.55,46.51,46.54,49927.0,35.1685,35.1836,35.1534,35.1761,49927.0
2016-11-18 10:25:00,46.55,46.56,46.43,46.45,43230.0,35.1836,35.1912,35.0929,35.108,43230.0
2016-11-18 10:30:00,46.46,46.51,46.43,46.43,184640.0,35.1156,35.1534,35.0929,35.0929,184640.0
2016-11-18 10:35:00,46.44,46.47,46.41,46.44,219572.0,35.1005,35.1232,35.0778,35.1005,219572.0
2016-11-18 10:40:00,46.43,46.44,46.34,46.38,365704.0,35.0929,35.1005,35.0249,35.0551,365704.0
2016-11-18 10:45:00,46.38,46.39,46.34,46.34,74940.0,35.0551,35.0627,35.0249,35.0249,74940.0
2016-11-18 10:50:00,46.34,46.39,46.33,46.36,120972.0,35.0249,35.0627,35.0173,35.04,120972.0
2016-11-18 10:55:00,46.36,46.41,46.35,46.4,77828.0,35.04,35.0778,35.0325,35.0703,77828.0
2016-11-18 11:00:00,46.4,46.43,46.37,46.38,70025.0,35.0703,35.0929,35.0476,35.0551,70025.0
2016-11-18 11:05:00,46.38,46.47,46.37,46.47,140852.0,35.0551,35.1232,35.0476,35.1232,140852.0
2016-11-18 11:10:00,46.47,46.52,46.45,46.49,170468.0,35.1232,35.161,35.108,35.1383,170468.0
2016-11-18 11:15:00,46.48,46.48,46.42,46.45,251257.0,35.1307,35.1307,35.0854,35.108,251257.0
2016-11-18 11:20:00,46.45,46.47,46.44,46.46,26541.0,35.108,35.1232,35.1005,35.1156,26541.0
2016-11-18 11:25:00,46.45,46.46,46.42,46.42,320319.0,35.108,35.1156,35.0854,35.0854,320319.0
2016-11-18 11:30:00,46.42,46.45,46.41,46.42,154571.0,35.0854,35.108,35.0778,35.0854,154571.0
2016-11-18 11:35:00,46.41,46.44,46.39,46.43,86507.0,35.0778,35.1005,35.0627,35.0929,86507.0
2016-11-18 11:40:00,46.43,46.44,46.35,46.36,98284.0,35.0929,35.1005,35.0325,35.04,98284.0
2016-11-18 11:45:00,46.36,46.38,46.3,46.31,83537.0,35.04,35.0551,34.9947,35.0022,83537.0
2016-11-18 11:50:00,46.3,46.36,46.3,46.36,66038.0,34.9947,35.04,34.9947,35.04,66038.0
2016-11-18 11:55:00,46.35,46.39,46.33,46.39,63441.0,35.0325,35.0627,35.0173,35.0627,63441.0
2016-11-18 12:00:00,46.38,46.39,46.31,46.34,71364.0,35.0551,35.0627,35.0022,35.0249,71364.0
2016-11-18 12:05:00,46.34,46.38,46.34,46.36,77750.0,35.0249,35.0551,35.0249,35.04,77750.0
2016-11-18 12:10:00,46.36,46.36,46.3,46.31,63228.0,35.04,35.04,34.9947,35.0022,63228.0
2016-11-18 12:15:00,46.31,46.32,46.26,46.28,64853.0,35.0022,35.0098,34.9644,34.9796,64853.0
2016-11-18 12:20:00,46.28,46.31,46.24,46.25,202576.0,34.9796,35.0022,34.9493,34.9569,202576.0
2016-11-18 12:25:00,46.25,46.27,46.21,46.22,131527.0,34.9569,34.972,34.9266,34.9342,131527.0
2016-11-18 12:30:00,46.22,46.23,46.18,46.2,200956.0,34.9342,34.9418,34.904,34.9191,200956.0
2016-11-18 12:35:00,46.2,46.22,46.15,46.15,200433.0,34.9191,34.9342,34.8813,34.8813,200433.0
2016-11-18 12:40:00,46.15,46.2,46.14,46.19,96827.0,34.8813,34.9191,34.8737,34.9115,96827.0
2016-11-18 12:45:00,46.19,46.19,46.13,46.16,49088.0,34.9115,34.9115,34.8662,34.8889,49088.0
2016-11-18 12:50:00,46.16,46.18,46.15,46.16,89487.0,34.8889,34.904,34.8813,34.8889,89487.0
2016-11-18 12:55:00,46.16,46.21,46.16,46.19,55717.0,34.8889,34.9266,34.8889,34.9115,55717.0
2016-11-18 13:00:00,46.19,46.2,46.17,46.18,41318.0,34.9115,34.9191,34.8964,34.904,41318.0
2016-11-18 13:05:00,46.18,46.21,46.17,46.18,44250.0,34.904,34.9266,34.8964,34.904,44250.0
2016-11-18 13:10:00,46.17,46.18,46.14,46.16,30493.0,34.8964,34.904,34.8737,34.8889,30493.0
2016-11-18 13:15:00,46.16,46.2,46.16,46.19,56615.0,34.8889,34.9191,34.8889,34.9115,56615.0
2016-11-18 13:20:00,46.19,46.23,46.19,46.22,86497.0,34.9115,34.9418,34.9115,34.9342,86497.0
2016-11-18 13:25:00,46.21,46.24,46.2,46.21,45314.0,34.9266,34.9493,34.9191,34.9266,45314.0
2016-11-18 13:30:00,46.2,46.21,46.13,46.13,57135.0,34.9191,34.9266,34.8662,34.8662,57135.0
2016-11-18 13:35:00,46.13,46.18,46.13,46.16,103763.0,34.8662,34.904,34.8662,34.8889,103763.0
2016-11-18 13:40:00,46.16,46.21,46.15,46.16,73433.0,34.8889,34.9266,34.8813,34.8889,73433.0
2016-11-18 13:45:00,46.16,46.2,46.16,46.19,22112.0,34.8889,34.9191,34.8889,34.9115,22112.0
2016-11-18 13:50:00,46.19,46.23,46.18,46.18,37537.0,34.9115,34.9418,34.904,34.904,37537.0
2016-11-18 13:55:00,46.18,46.23,46.16,46.17,98007.0,34.904,34.9418,34.8889,34.8964,98007.0
2016-11-18 14:00:00,46.17,46.18,46.12,46.13,130255.0,34.8964,34.904,34.8586,34.8662,130255.0
2016-11-18 14:05:00,46.14,46.15,46.11,46.12,35310.0,34.8737,34.8813,34.8511,34.8586,35310.0
2016-11-18 14:10:00,46.12,46.16,46.12,46.13,126480.0,34.8586,34.8889,34.8586,34.8662,126480.0
2016-11-18 14:15:00,46.13,46.15,46.11,46.13,33966.0,34.8662,34.8813,34.8511,34.8662,33966.0
2016-11-18 14:20:00,46.13,46.16,46.1,46.13,98043.0,34.8662,34.8889,34.8435,34.8662,98043.0
2016-11-18 14:25:00,46.14,46.15,46.12,46.15,63682.0,34.8737,34.8813,34.8586,34.8813,63682.0
2016-11-18 14:30:00,46.15,46.16,46.11,46.12,64896.0,34.8813,34.8889,34.8511,34.8586,64896.0
2016-11-18 14:35:00,46.12,46.13,46.1,46.12,25795.0,34.8586,34.8662,34.8435,34.8586,25795.0
2016-11-18 14:40:00,46.12,46.14,46.1,46.13,42729.0,34.8586,34.8737,34.8435,34.8662,42729.0
2016-11-18 14:45:00,46.13,46.15,46.09,46.11,67468.0,34.8662,34.8813,34.8359,34.8511,67468.0
2016-11-18 14:50:00,46.11,46.13,46.09,46.11,58139.0,34.8511,34.8662,34.8359,34.8511,58139.0
2016-11-18 14:55:00,46.11,46.13,46.1,46.11,26350.0,34.8511,34.8662,34.8435,34.8511,26350.0
2016-11-18 15:00:00,46.11,46.16,46.1,46.16,143536.0,34.8511,34.8889,34.8435,34.8889,143536.0
2016-11-18 15:05:00,46.16,46.18,46.15,46.17,41429.0,34.8889,34.904,34.8813,34.8964,41429.0
2016-11-18 15:10:00,46.17,46.22,46.16,46.21,162475.0,34.8964,34.9342,34.8889,34.9266,162475.0
2016-11-18 15:15:00,46.21,46.27,46.21,46.26,57088.0,34.9266,34.972,34.9266,34.9644,57088.0
2016-11-18 15:20:00,46.26,46.29,46.24,46.27,149059.0,34.9644,34.9871,34.9493,34.972,149059.0
2016-11-18 15:25:00,46.27,46.34,46.26,46.33,69510.0,34.972,35.0249,34.9644,35.0173,69510.0
2016-11-18 15:30:00,46.33,46.35,46.29,46.29,219586.0,35.0173,35.0325,34.9871,34.9871,219586.0
2016-11-18 15:35:00,46.29,46.33,46.29,46.32,124084.0,34.9871,35.0173,34.9871,35.0098,124084.0
2016-11-18 15:40:00,46.32,46.35,46.31,46.31,159079.0,35.0098,35.0325,35.0022,35.0022,159079.0
2016-11-18 15:45:00,46.31,46.32,46.26,46.27,268845.0,35.0022,35.0098,34.9644,34.972,268845.0
2016-11-18 15:50:00,46.27,46.3,46.26,46.26,392966.0,34.972,34.9947,34.9644,34.9644,392966.0
2016-11-18 15:55:00,46.25,46.28,46.23,46.28,674007.0,34.9569,34.9796,34.9418,34.9796,674007.0
2016-11-21 09:30:00,46.42,46.57,46.37,46.46,370883.0,35.0854,35.1987,35.0476,35.1156,370883.0
2016-11-21 09:35:00,46.46,46.56,46.43,46.47,230463.0,35.1156,35.1912,35.0929,35.1232,230463.0
2016-11-21 09:40:00,46.47,46.61,46.47,46.57,149667.0,35.1232,35.229,35.1232,35.1987,149667.0
2016-11-21 09:45:00,46.57,46.62,46.53,46.53,256742.0,35.1987,35.2365,35.1685,35.1685,256742.0
2016-11-21 09:50:00,46.52,46.54,46.35,46.4,384443.0,35.161,35.1761,35.0325,35.0703,384443.0
2016-11-21 09:55:00,46.4,46.43,46.36,46.4,317774.0,35.0703,35.0929,35.04,35.0703,317774.0
2016-11-21 10:00:00,46.4,46.51,46.39,46.48,259028.0,35.0703,35.1534,35.0627,35.1307,259028.0
2016-11-21 10:05:00,46.48,46.51,46.42,46.44,330160.0,35.1307,35.1534,35.0854,35.1005,330160.0
2016-11-21 10:10:00,46.44,46.47,46.43,46.45,170238.0,35.1005,35.1232,35.0929,35.108,170238.0
2016-11-21 10:15:00,46.45,46.47,46.41,46.46,126605.0,35.108,35.1232,35.0778,35.1156,126605.0
2016-11-21 10:20:00,46.47,46.6,46.46,46.57,431987.0,35.1232,35.2214,35.1156,35.1987,431987.0
2016-11-21 10:25:00,46.57,46.65,46.57,46.6,297801.0,35.1987,35.2592,35.1987,35.2214,297801.0
2016-11-21 10:30:00,46.59,46.66,46.58,46.64,292081.0,35.2139,35.2668,35.2063,35.2517,292081.0
2016-11-21 10:35:00,46.64,46.67,46.61,46.64,109539.0,35.2517,35.2743,35.229,35.2517,109539.0
2016-11-21 10:40:00,46.63,46.63,46.57,46.58,67462.0,35.2441,35.2441,35.1987,35.2063,67462.0
2016-11-21 10:45:00,46.58,46.65,46.57,46.63,115472.0,35.2063,35.2592,35.1987,35.2441,115472.0
2016-11-21 10:50:00,46.62,46.64,46.6,46.61,48801.0,35.2365,35.2517,35.2214,35.229,48801.0
2016-11-21 10:55:00,46.62,46.65,46.53,46.53,107865.0,35.2365,35.2592,35.1685,35.1685,107865.0
2016-11-21 11:00:00,46.52,46.6,46.47,46.6,305256.0,35.161,35.2214,35.1232,35.2214,305256.0
2016-11-21 11:05:00,46.6,46.68,46.59,46.64,78137.0,35.2214,35.2819,35.2139,35.2517,78137.0
2016-11-21 11:10:00,46.65,46.67,46.61,46.64,67244.0,35.2592,35.2743,35.229,35.2517,67244.0
2016-11-21 11:15:00,46.63,46.64,46.6,46.64,171966.0,35.2441,35.2517,35.2214,35.2517,171966.0
2016-11-21 11:20:00,46.65,46.66,46.61,46.62,77861.0,35.2592,35.2668,35.229,35.2365,77861.0
2016-11-21 11:25:00,46.63,46.64,46.58,46.58,49666.0,35.2441,35.2517,35.2063,35.2063,49666.0
2016-11-21 11:30:00,46.58,46.68,46.57,46.67,89967.0,35.2063,35.2819,35.1987,35.2743,89967.0
2016-11-21 11:35:00,46.66,46.69,46.64,46.68,94169.0,35.2668,35.2894,35.2517,35.2819,94169.0
2016-11-21 11:40:00,46.68,46.68,46.62,46.65,263454.0,35.2819,35.2819,35.2365,35.2592,263454.0
2016-11-21 11:45:00,46.66,46.67,46.64,46.64,62326.0,35.2668,35.2743,35.2517,35.2517,62326.0
2016-11-21 11:50:00,46.64,46.65,46.62,46.65,62997.0,35.2517,35.2592,35.2365,35.2592,62997.0
2016-11-21 11:55:00,46.65,46.69,46.64,46.65,92840.0,35.2592,35.2894,35.2517,35.2592,92840.0
2016-11-21 12:00:00,46.66,46.69,46.65,46.68,70444.0,35.2668,35.2894,35.2592,35.2819,70444.0
2016-11-21 12:05:00,46.68,46.71,46.67,46.7,64936.0,35.2819,35.3046,35.2743,35.297,64936.0
2016-11-21 12:10:00,46.72,46.73,46.7,46.73,55656.0,35.3121,35.3197,35.297,35.3197,55656.0
2016-11-21 12:15:00,46.73,46.79,46.73,46.75,315720.0,35.3197,35.365,35.3197,35.3348,315720.0
2016-11-21 12:20:00,46.74,46.74,46.7,46.73,184489.0,35.3272,35.3272,35.297,35.3197,184489.0
2016-11-21 12:25:00,46.73,46.74,46.67,46.67,108404.0,35.3197,35.3272,35.2743,35.2743,108404.0
2016-11-21 12:30:00,46.66,46.71,46.64,46.68,200452.0,35.2668,35.3046,35.2517,35.2819,200452.0
2016-11-21 12:35:00,46.68,46.71,46.68,46.7,54143.0,35.2819,35.3046,35.2819,35.297,54143.0
2016-11-21 12:40:00,46.7,46.7,46.66,46.68,49863.0,35.297,35.297,35.2668,35.2819,49863.0
2016-11-21 12:45:00,46.68,46.7,46.65,46.66,104583.0,35.2819,35.297,35.2592,35.2668,104583.0
2016-11-21 12:50:00,46.66,46.74,46.65,46.72,144863.0,35.2668,35.3272,35.2592,35.3121,144863.0
2016-11-21 12:55:00,46.71,46.78,46.71,46.74,158113.0,35.3046,35.3575,35.3046,35.3272,158113.0
2016-11-21 13:00:00,46.74,46.78,46.73,46.75,82633.0,35.3272,35.3575,35.3197,35.3348,82633.0
2016-11-21 13:05:00,46.75,46.76,46.72,46.75,73312.0,35.3348,35.3424,35.3121,35.3348,73312.0
2016-11-21 13:10:00,46.76,46.76,46.7,46.7,60247.0,35.3424,35.3424,35.297,35.297,60247.0
2016-11-21 13:15:00,46.7,46.75,46.69,46.72,52287.0,35.297,35.3348,35.2894,35.3121,52287.0
2016-11-21 13:20:00,46.71,46.74,46.7,46.71,68163.0,35.3046,35.3272,35.297,35.3046,68163.0
2016-11-21 13:25:00,46.7,46.74,46.7,46.71,55001.0,35.297,35.3272,35.297,35.3046,55001.0
2016-11-21 13:30:00,46.71,46.73,46.67,46.68,36422.0,35.3046,35.3197,35.2743,35.2819,36422.0
2016-11-21 13:35:00,46.68,46.7,46.64,46.66,49868.0,35.2819,35.297,35.2517,35.2668,49868.0
2016-11-21 13:40:00,46.66,46.72,46.66,46.72,27864.0,35.2668,35.3121,35.2668,35.3121,27864.0
2016-11-21 13:45:00,46.72,46.74,46.68,46.71,179150.0,35.3121,35.3272,35.2819,35.3046,179150.0
2016-11-21 13:50:00,46.71,46.74,46.7,46.72,66187.0,35.3046,35.3272,35.297,35.3121,66187.0
2016-11-21 13:55:00,46.72,46.73,46.7,46.7,53284.0,35.3121,35.3197,35.297,35.297,53284.0
2016-11-21 14:00:00,46.7,46.7,46.66,46.69,68088.0,35.297,35.297,35.2668,35.2894,68088.0
2016-11-21 14:05:00,46.69,46.69,46.66,46.67,72720.0,35.2894,35.2894,35.2668,35.2743,72720.0
2016-11-21 14:10:00,46.68,46.68,46.65,46.68,95376.0,35.2819,35.2819,35.2592,35.2819,95376.0
2016-11-21 14:15:00,46.67,46.69,46.66,46.67,98796.0,35.2743,35.2894,35.2668,35.2743,98796.0
2016-11-21 14:20:00,46.68,46.68,46.66,46.66,62085.0,35.2819,35.2819,35.2668,35.2668,62085.0
2016-11-21 14:25:00,46.66,46.69,46.65,46.65,113822.0,35.2668,35.2894,35.2592,35.2592,113822.0
2016-11-21 14:30:00,46.65,46.69,46.65,46.68,62972.0,35.2592,35.2894,35.2592,35.2819,62972.0
2016-11-21 14:35:00,46.68,46.68,46.64,46.66,99191.0,35.2819,35.2819,35.2517,35.2668,99191.0
2016-11-21 14:40:00,46.66,46.66,46.63,46.64,52154.0,35.2668,35.2668,35.2441,35.2517,52154.0
2016-11-21 14:45:00,46.63,46.69,46.63,46.69,68223.0,35.2441,35.2894,35.2441,35.2894,68223.0
2016-11-21 14:50:00,46.68,46.69,46.66,46.68,55109.0,35.2819,35.2894,35.2668,35.2819,55109.0
2016-11-21 14:55:00,46.68,46.7,46.67,46.67,38645.0,35.2819,35.297,35.2743,35.2743,38645.0
2016-11-21 15:00:00,46.67,46.7,46.66,46.7,31915.0,35.2743,35.297,35.2668,35.297,31915.0
2016-11-21 15:05:00,46.7,46.7,46.67,46.69,68947.0,35.297,35.297,35.2743,35.2894,68947.0
2016-11-21 15:10:00,46.69,46.71,46.68,46.71,114344.0,35.2894,35.3046,35.2819,35.3046,114344.0
2016-11-21 15:15:00,46.71,46.71,46.68,46.69,39699.0,35.3046,35.3046,35.2819,35.2894,39699.0
2016-11-21 15:20:00,46.69,46.72,46.69,46.7,90674.0,35.2894,35.3121,35.2894,35.297,90674.0
2016-11-21 15:25:00,46.7,46.72,46.69,46.7,83291.0,35.297,35.3121,35.2894,35.297,83291.0
2016-11-21 15:30:00,46.7,46.72,46.69,46.7,120972.0,35.297,35.3121,35.2894,35.297,120972.0
2016-11-21 15:35:00,46.7,46.72,46.68,46.71,66497.0,35.297,35.3121,35.2819,35.3046,66497.0
2016-11-21 15:40:00,46.71,46.72,46.69,46.71,127701.0,35.3046,35.3121,35.2894,35.3046,127701.0
2016-11-21 15:45:00,46.71,46.71,46.66,46.67,160228.0,35.3046,35.3046,35.2668,35.2743,160228.0
2016-11-21 15:50:00,46.68,46.74,46.67,46.73,326137.0,35.2819,35.3272,35.2743,35.3197,326137.0
2016-11-21 15:55:00,46.73,46.78,46.73,46.78,367113.0,35.3197,35.3575,35.3197,35.3575,367113.0
2016-11-22 09:30:00,46.8,46.88,46.65,46.8,236980.0,35.3726,35.4331,35.2592,35.3726,236980.0
2016-11-22 09:35:00,46.8,46.81,46.65,46.69,468929.0,35.3726,35.3801,35.2592,35.2894,468929.0
2016-11-22 09:40:00,46.7,46.73,46.56,46.56,355818.0,35.297,35.3197,35.1912,35.1912,355818.0
2016-11-22 09:45:00,46.57,46.82,46.57,46.82,378686.0,35.1987,35.3877,35.1987,35.3877,378686.0
2016-11-22 09:50:00,46.81,46.9,46.81,46.9,203515.0,35.3801,35.4482,35.3801,35.4482,203515.0
2016-11-22 09:55:00,46.89,46.91,46.82,46.82,145977.0,35.4406,35.4557,35.3877,35.3877,145977.0
2016-11-22 10:00:00,46.81,46.85,46.8,46.85,616800.0,35.3801,35.4104,35.3726,35.4104,616800.0
2016-11-22 10:05:00,46.84,46.84,46.78,46.83,247635.0,35.4028,35.4028,35.3575,35.3953,247635.0
2016-11-22 10:10:00,46.83,46.85,46.82,46.83,39227.0,35.3953,35.4104,35.3877,35.3953,39227.0
2016-11-22 10:15:00,46.83,46.84,46.79,46.84,335906.0,35.3953,35.4028,35.365,35.4028,335906.0
2016-11-22 10:20:00,46.83,46.91,46.8,46.9,112861.0,35.3953,35.4557,35.3726,35.4482,112861.0
2016-11-22 10:25:00,46.9,46.96,46.9,46.92,280310.0,35.4482,35.4935,35.4482,35.4633,280310.0
2016-11-22 10:30:00,46.92,46.97,46.91,46.96,76909.0,35.4633,35.5011,35.4557,35.4935,76909.0
2016-11-22 10:35:00,46.96,47.0,46.91,46.94,605131.0,35.4935,35.5237,35.4557,35.4784,605131.0
2016-11-22 10:40:00,46.95,46.96,46.89,46.9,48626.0,35.486,35.4935,35.4406,35.4482,48626.0
2016-11-22 10:45:00,46.9,46.96,46.9,46.91,61157.0,35.4482,35.4935,35.4482,35.4557,61157.0
2016-11-22 10:50:00,46.91,46.93,46.89,46.91,41832.0,35.4557,35.4708,35.4406,35.4557,41832.0
2016-11-22 10:55:00,46.9,46.93,46.89,46.91,43655.0,35.4482,35.4708,35.4406,35.4557,43655.0
2016-11-22 11:00:00,46.91,46.98,46.91,46.95,121624.0,35.4557,35.5086,35.4557,35.486,121624.0
2016-11-22 11:05:00,46.95,46.95,46.91,46.93,77975.0,35.486,35.486,35.4557,35.4708,77975.0
2016-11-22 11:10:00,46.94,46.96,46.91,46.93,61973.0,35.4784,35.4935,35.4557,35.4708,61973.0
2016-11-22 11:15:00,46.93,46.97,46.92,46.93,42312.0,35.4708,35.5011,35.4633,35.4708,42312.0
2016-11-22 11:20:00,46.93,46.93,46.89,46.91,26432.0,35.4708,35.4708,35.4406,35.4557,26432.0
2016-11-22 11:25:00,46.93,46.95,46.9,46.93,74554.0,35.4708,35.486,35.4482,35.4708,74554.0
2016-11-22 11:30:00,46.93,46.95,46.91,46.93,61669.0,35.4708,35.486,35.4557,35.4708,61669.0
2016-11-22 11:35:00,46.92,46.94,46.84,46.84,112638.0,35.4633,35.4784,35.4028,35.4028,112638.0
2016-11-22 11:40:00,46.84,46.87,46.83,46.85,120808.0,35.4028,35.4255,35.3953,35.4104,120808.0
2016-11-22 11:45:00,46.84,46.88,46.84,46.87,74785.0,35.4028,35.4331,35.4028,35.4255,74785.0
2016-11-22 11:50:00,46.87,46.88,46.83,46.84,115760.0,35.4255,35.4331,35.3953,35.4028,115760.0
2016-11-22 11:55:00,46.84,46.87,46.83,46.86,110664.0,35.4028,35.4255,35.3953,35.4179,110664.0
2016-11-22 12:00:00,46.86,46.88,46.84,46.87,46376.0,35.4179,35.4331,35.4028,35.4255,46376.0
2016-11-22 12:05:00,46.87,46.91,46.86,46.91,48150.0,35.4255,35.4557,35.4179,35.4557,48150.0
2016-11-22 12:10:00,46.91,46.92,46.89,46.89,147515.0,35.4557,35.4633,35.4406,35.4406,147515.0
2016-11-22 12:15:00,46.89,46.93,46.88,46.93,61100.0,35.4406,35.4708,35.4331,35.4708,61100.0
2016-11-22 12:20:00,46.91,46.96,46.9,46.94,276889.0,35.4557,35.4935,35.4482,35.4784,276889.0
2016-11-22 12:25:00,46.94,46.99,46.94,46.97,72333.0,35.4784,35.5162,35.4784,35.5011,72333.0
2016-11-22 12:30:00,46.97,46.98,46.93,46.94,36807.0,35.5011,35.5086,35.4708,35.4784,36807.0
2016-11-22 12:35:00,46.94,46.98,46.92,46.98,44942.0,35.4784,35.5086,35.4633,35.5086,44942.0
2016-11-22 12:40:00,46.97,46.98,46.96,46.97,38837.0,35.5011,35.5086,35.4935,35.5011,38837.0
2016-11-22 12:45:00,46.97,46.98,46.93,46.93,20710.0,35.5011,35.5086,35.4708,35.4708,20710.0
2016-11-22 12:50:00,46.94,46.97,46.92,46.93,29371.0,35.4784,35.5011,35.4633,35.4708,29371.0
2016-11-22 12:55:00,46.92,46.97,46.91,46.95,60601.0,35.4633,35.5011,35.4557,35.486,60601.0
2016-11-22 13:00:00,46.95,46.95,46.89,46.92,46764.0,35.486,35.486,35.4406,35.4633,46764.0
2016-11-22 13:05:00,46.93,46.97,46.93,46.97,35394.0,35.4708,35.5011,35.4708,35.5011,35394.0
2016-11-22 13:10:00,46.97,47.0,46.95,46.95,39062.0,35.5011,35.5237,35.486,35.486,39062.0
2016-11-22 13:15:00,46.96,46.97,46.94,46.96,56275.0,35.4935,35.5011,35.4784,35.4935,56275.0
2016-11-22 13:20:00,46.95,46.97,46.94,46.95,18619.0,35.486,35.5011,35.4784,35.486,18619.0
2016-11-22 13:25:00,46.95,46.97,46.93,46.94,63239.0,35.486,35.5011,35.4708,35.4784,63239.0
2016-11-22 13:30:00,46.94,46.96,46.91,46.96,67413.0,35.4784,35.4935,35.4557,35.4935,67413.0
2016-11-22 13:35:00,46.95,46.97,46.92,46.97,57302.0,35.486,35.5011,35.4633,35.5011,57302.0
2016-11-22 13:40:00,46.97,46.98,46.93,46.96,32902.0,35.5011,35.5086,35.4708,35.4935,32902.0
2016-11-22 13:45:00,46.96,46.97,46.94,46.97,29581.0,35.4935,35.5011,35.4784,35.5011,29581.0
2016-11-22 13:50:00,46.97,47.02,46.95,47.01,52134.0,35.5011,35.5389,35.486,35.5313,52134.0
2016-11-22 13:55:00,47.01,47.02,46.97,46.98,75355.0,35.5313,35.5389,35.5011,35.5086,75355.0
2016-11-22 14:00:00,46.98,46.98,46.92,46.92,32928.0,35.5086,35.5086,35.4633,35.4633,32928.0
2016-11-22 14:05:00,46.91,46.95,46.89,46.95,188175.0,35.4557,35.486,35.4406,35.486,188175.0
2016-11-22 14:10:00,46.95,46.95,46.92,46.93,37771.0,35.486,35.486,35.4633,35.4708,37771.0
2016-11-22 14:15:00,46.93,46.94,46.92,46.94,58698.0,35.4708,35.4784,35.4633,35.4784,58698.0
2016-11-22 14:20:00,46.94,46.95,46.91,46.93,39393.0,35.4784,35.486,35.4557,35.4708,39393.0
2016-11-22 14:25:00,46.93,46.95,46.91,46.93,45438.0,35.4708,35.486,35.4557,35.4708,45438.0
2016-11-22 14:30:00,46.93,46.95,46.91,46.95,68710.0,35.4708,35.486,35.4557,35.486,68710.0
2016-11-22 14:35:00,46.95,46.95,46.92,46.94,59136.0,35.486,35.486,35.4633,35.4784,59136.0
2016-11-22 14:40:00,46.94,46.98,46.92,46.97,64977.0,35.4784,35.5086,35.4633,35.5011,64977.0
2016-11-22 14:45:00,46.97,46.99,46.94,46.95,98478.0,35.5011,35.5162,35.4784,35.486,98478.0
2016-11-22 14:50:00,46.95,46.96,46.9,46.91,109837.0,35.486,35.4935,35.4482,35.4557,109837.0
2016-11-22 14:55:00,46.9,46.91,46.86,46.87,299526.0,35.4482,35.4557,35.4179,35.4255,299526.0
2016-11-22 15:00:00,46.87,46.89,46.86,46.86,100595.0,35.4255,35.4406,35.4179,35.4179,100595.0
2016-11-22 15:05:00,46.86,46.91,46.85,46.91,45769.0,35.4179,35.4557,35.4104,35.4557,45769.0
2016-11-22 15:10:00,46.91,46.93,46.9,46.92,68530.0,35.4557,35.4708,35.4482,35.4633,68530.0
2016-11-22 15:15:00,46.93,46.94,46.91,46.94,54850.0,35.4708,35.4784,35.4557,35.4784,54850.0
2016-11-22 15:20:00,46.93,46.96,46.92,46.96,64632.0,35.4708,35.4935,35.4633,35.4935,64632.0
2016-11-22 15:25:00,46.96,46.98,46.95,46.97,67456.0,35.4935,35.5086,35.486,35.5011,67456.0
2016-11-22 15:30:00,46.97,46.98,46.94,46.96,107547.0,35.5011,35.5086,35.4784,35.4935,107547.0
2016-11-22 15:35:00,46.96,46.96,46.93,46.95,102076.0,35.4935,35.4935,35.4708,35.486,102076.0
2016-11-22 15:40:00,46.95,47.0,46.92,47.0,250556.0,35.486,35.5237,35.4633,35.5237,250556.0
2016-11-22 15:45:00,47.0,47.03,46.99,47.0,271856.0,35.5237,35.5464,35.5162,35.5237,271856.0
2016-11-22 15:50:00,47.0,47.01,46.99,47.01,350914.0,35.5237,35.5313,35.5162,35.5313,350914.0
2016-11-22 15:55:00,47.01,47.01,46.93,46.94,656050.0,35.5313,35.5313,35.4708,35.4784,656050.0
2016-11-23 09:30:00,46.3,46.69,46.3,46.69,941471.0,34.9947,35.2894,34.9947,35.2894,941471.0
2016-11-23 09:35:00,46.69,46.92,46.63,46.64,814611.0,35.2894,35.4633,35.2441,35.2517,814611.0
2016-11-23 09:40:00,46.65,46.65,46.54,46.6,297469.0,35.2592,35.2592,35.1761,35.2214,297469.0
2016-11-23 09:45:00,46.61,46.69,46.58,46.67,205907.0,35.229,35.2894,35.2063,35.2743,205907.0
2016-11-23 09:50:00,46.66,46.75,46.66,46.73,184178.0,35.2668,35.3348,35.2668,35.3197,184178.0
2016-11-23 09:55:00,46.73,46.76,46.62,46.63,139466.0,35.3197,35.3424,35.2365,35.2441,139466.0
2016-11-23 10:00:00,46.63,46.72,46.61,46.63,408962.0,35.2441,35.3121,35.229,35.2441,408962.0
2016-11-23 10:05:00,46.64,46.7,46.57,46.58,173563.0,35.2517,35.297,35.1987,35.2063,173563.0
2016-11-23 10:10:00,46.58,46.6,46.52,46.55,338079.0,35.2063,35.2214,35.161,35.1836,338079.0
2016-11-23 10:15:00,46.55,46.58,46.49,46.52,123362.0,35.1836,35.2063,35.1383,35.161,123362.0
2016-11-23 10:20:00,46.53,46.6,46.52,46.55,238466.0,35.1685,35.2214,35.161,35.1836,238466.0
2016-11-23 10:25:00,46.55,46.56,46.48,46.53,94267.0,35.1836,35.1912,35.1307,35.1685,94267.0
2016-11-23 10:30:00,46.53,46.62,46.51,46.6,70599.0,35.1685,35.2365,35.1534,35.2214,70599.0
2016-11-23 10:35:00,46.6,46.61,46.56,46.57,37221.0,35.2214,35.229,35.1912,35.1987,37221.0
2016-11-23 10:40:00,46.56,46.58,46.53,46.54,154941.0,35.1912,35.2063,35.1685,35.1761,154941.0
2016-11-23 10:45:00,46.54,46.56,46.48,46.48,165913.0,35.1761,35.1912,35.1307,35.1307,165913.0
2016-11-23 10:50:00,46.48,46.49,46.44,46.47,227725.0,35.1307,35.1383,35.1005,35.1232,227725.0
2016-11-23 10:55:00,46.48,46.49,46.43,46.46,243201.0,35.1307,35.1383,35.0929,35.1156,243201.0
2016-11-23 11:00:00,46.46,46.5,46.44,46.49,59639.0,35.1156,35.1458,35.1005,35.1383,59639.0
2016-11-23 11:05:00,46.49,46.49,46.45,46.47,48785.0,35.1383,35.1383,35.108,35.1232,48785.0
2016-11-23 11:10:00,46.46,46.55,46.46,46.51,60210.0,35.1156,35.1836,35.1156,35.1534,60210.0
2016-11-23 11:15:00,46.5,46.53,46.49,46.5,59586.0,35.1458,35.1685,35.1383,35.1458,59586.0
2016-11-23 11:20:00,46.5,46.52,46.49,46.5,32996.0,35.1458,35.161,35.1383,35.1458,32996.0
2016-11-23 11:25:00,46.51,46.54,46.49,46.5,41122.0,35.1534,35.1761,35.1383,35.1458,41122.0
2016-11-23 11:30:00,46.5,46.53,46.47,46.5,219035.0,35.1458,35.1685,35.1232,35.1458,219035.0
2016-11-23 11:35:00,46.48,46.53,46.47,46.5,184018.0,35.1307,35.1685,35.1232,35.1458,184018.0
2016-11-23 11:40:00,46.51,46.52,46.44,46.45,76278.0,35.1534,35.161,35.1005,35.108,76278.0
2016-11-23 11:45:00,46.44,46.46,46.41,46.46,144735.0,35.1005,35.1156,35.0778,35.1156,144735.0
2016-11-23 11:50:00,46.46,46.5,46.45,46.46,85954.0,35.1156,35.1458,35.108,35.1156,85954.0
2016-11-23 11:55:00,46.47,46.48,46.42,46.45,124003.0,35.1232,35.1307,35.0854,35.108,124003.0
2016-11-23 12:00:00,46.44,46.46,46.42,46.46,71022.0,35.1005,35.1156,35.0854,35.1156,71022.0
2016-11-23 12:05:00,46.46,46.54,46.45,46.49,172945.0,35.1156,35.1761,35.108,35.1383,172945.0
2016-11-23 12:10:00,46.5,46.51,46.48,46.49,22047.0,35.1458,35.1534,35.1307,35.1383,22047.0
2016-11-23 12:15:00,46.49,46.54,46.48,46.5,47134.0,35.1383,35.1761,35.1307,35.1458,47134.0
2016-11-23 12:20:00,46.5,46.55,46.5,46.54,93854.0,35.1458,35.1836,35.1458,35.1761,93854.0
2016-11-23 12:25:00,46.53,46.55,46.5,46.55,162104.0,35.1685,35.1836,35.1458,35.1836,162104.0
2016-11-23 12:30:00,46.54,46.56,46.52,46.54,147700.0,35.1761,35.1912,35.161,35.1761,147700.0
2016-11-23 12:35:00,46.55,46.6,46.54,46.57,127004.0,35.1836,35.2214,35.1761,35.1987,127004.0
2016-11-23 12:40:00,46.57,46.65,46.56,46.63,100877.0,35.1987,35.2592,35.1912,35.2441,100877.0
2016-11-23 12:45:00,46.64,46.68,46.62,46.64,269694.0,35.2517,35.2819,35.2365,35.2517,269694.0
2016-11-23 12:50:00,46.63,46.66,46.58,46.59,56275.0,35.2441,35.2668,35.2063,35.2139,56275.0
2016-11-23 12:55:00,46.59,46.61,46.58,46.61,98947.0,35.2139,35.229,35.2063,35.229,98947.0
2016-11-23 13:00:00,46.61,46.65,46.59,46.64,82387.0,35.229,35.2592,35.2139,35.2517,82387.0
2016-11-23 13:05:00,46.65,46.69,46.64,46.66,140721.0,35.2592,35.2894,35.2517,35.2668,140721.0
2016-11-23 13:10:00,46.65,46.67,46.61,46.65,131466.0,35.2592,35.2743,35.229,35.2592,131466.0
2016-11-23 13:15:00,46.65,46.65,46.6,46.63,137932.0,35.2592,35.2592,35.2214,35.2441,137932.0
2016-11-23 13:20:00,46.63,46.65,46.61,46.61,20445.0,35.2441,35.2592,35.229,35.229,20445.0
2016-11-23 13:25:00,46.62,46.63,46.59,46.63,47519.0,35.2365,35.2441,35.2139,35.2441,47519.0
2016-11-23 13:30:00,46.63,46.67,46.61,46.63,160576.0,35.2441,35.2743,35.229,35.2441,160576.0
2016-11-23 13:35:00,46.62,46.64,46.6,46.64,94589.0,35.2365,35.2517,35.2214,35.2517,94589.0
2016-11-23 13:40:00,46.65,46.66,46.61,46.62,96559.0,35.2592,35.2668,35.229,35.2365,96559.0
2016-11-23 13:45:00,46.62,46.63,46.59,46.62,37348.0,35.2365,35.2441,35.2139,35.2365,37348.0
2016-11-23 13:50:00,46.62,46.62,46.57,46.58,32744.0,35.2365,35.2365,35.1987,35.2063,32744.0
2016-11-23 13:55:00,46.57,46.59,46.56,46.58,24482.0,35.1987,35.2139,35.1912,35.2063,24482.0
2016-11-23 14:00:00,46.59,46.61,46.55,46.6,273828.0,35.2139,35.229,35.1836,35.2214,273828.0
2016-11-23 14:05:00,46.6,46.62,46.56,46.57,195504.0,35.2214,35.2365,35.1912,35.1987,195504.0
2016-11-23 14:10:00,46.58,46.61,46.54,46.56,136622.0,35.2063,35.229,35.1761,35.1912,136622.0
2016-11-23 14:15:00,46.56,46.6,46.54,46.54,141945.0,35.1912,35.2214,35.1761,35.1761,141945.0
2016-11-23 14:20:00,46.54,46.57,46.51,46.53,150786.0,35.1761,35.1987,35.1534,35.1685,150786.0
2016-11-23 14:25:00,46.53,46.59,46.52,46.58,153149.0,35.1685,35.2139,35.161,35.2063,153149.0
2016-11-23 14:30:00,46.58,46.61,46.55,46.59,101062.0,35.2063,35.229,35.1836,35.2139,101062.0
2016-11-23 14:35:00,46.58,46.58,46.52,46.52,142015.0,35.2063,35.2063,35.161,35.161,142015.0
2016-11-23 14:40:00,46.53,46.56,46.52,46.53,83592.0,35.1685,35.1912,35.161,35.1685,83592.0
2016-11-23 14:45:00,46.53,46.57,46.53,46.56,53053.0,35.1685,35.1987,35.1685,35.1912,53053.0
2016-11-23 14:50:00,46.56,46.58,46.54,46.56,119544.0,35.1912,35.2063,35.1761,35.1912,119544.0
2016-11-23 14:55:00,46.57,46.59,46.56,46.59,51534.0,35.1987,35.2139,35.1912,35.2139,51534.0
2016-11-23 15:00:00,46.58,46.6,46.55,46.59,87317.0,35.2063,35.2214,35.1836,35.2139,87317.0
2016-11-23 15:05:00,46.59,46.6,46.53,46.53,198855.0,35.2139,35.2214,35.1685,35.1685,198855.0
2016-11-23 15:10:00,46.53,46.54,46.48,46.48,88126.0,35.1685,35.1761,35.1307,35.1307,88126.0
2016-11-23 15:15:00,46.48,46.49,46.45,46.46,50823.0,35.1307,35.1383,35.108,35.1156,50823.0
2016-11-23 15:20:00,46.46,46.51,46.46,46.5,84819.0,35.1156,35.1534,35.1156,35.1458,84819.0
2016-11-23 15:25:00,46.51,46.51,46.45,46.46,89664.0,35.1534,35.1534,35.108,35.1156,89664.0
2016-11-23 15:30:00,46.46,46.52,46.44,46.52,162994.0,35.1156,35.161,35.1005,35.161,162994.0
2016-11-23 15:35:00,46.52,46.53,46.47,46.48,324750.0,35.161,35.1685,35.1232,35.1307,324750.0
2016-11-23 15:40:00,46.49,46.53,46.47,46.51,462751.0,35.1383,35.1685,35.1232,35.1534,462751.0
2016-11-23 15:45:00,46.51,46.54,46.5,46.52,244094.0,35.1534,35.1761,35.1458,35.161,244094.0
2016-11-23 15:50:00,46.52,46.53,46.48,46.48,375026.0,35.161,35.1685,35.1307,35.1307,375026.0
2016-11-23 15:55:00,46.48,46.52,46.48,46.5,595512.0,35.1307,35.161,35.1307,35.1458,595512.0
2016-11-25 09:30:00,46.56,46.94,46.56,46.91,511121.0,35.1912,35.4784,35.1912,35.4557,511121.0
2016-11-25 09:35:00,46.92,47.05,46.88,46.95,543594.0,35.4633,35.5615,35.4331,35.486,543594.0
2016-11-25 09:40:00,46.95,47.05,46.93,46.99,451330.0,35.486,35.5615,35.4708,35.5162,451330.0
2016-11-25 09:45:00,46.99,47.08,46.98,47.06,233100.0,35.5162,35.5842,35.5086,35.5691,233100.0
2016-11-25 09:50:00,47.06,47.11,47.01,47.06,184698.0,35.5691,35.6069,35.5313,35.5691,184698.0
2016-11-25 09:55:00,47.06,47.11,47.02,47.11,128277.0,35.5691,35.6069,35.5389,35.6069,128277.0
2016-11-25 10:00:00,47.1,47.19,47.1,47.19,206957.0,35.5993,35.6674,35.5993,35.6674,206957.0
2016-11-25 10:05:00,47.19,47.19,47.1,47.14,155952.0,35.6674,35.6674,35.5993,35.6296,155952.0
2016-11-25 10:10:00,47.14,47.15,47.09,47.12,340442.0,35.6296,35.6371,35.5918,35.6144,340442.0
2016-11-25 10:15:00,47.12,47.15,47.1,47.13,137636.0,35.6144,35.6371,35.5993,35.622,137636.0
2016-11-25 10:20:00,47.14,47.14,47.08,47.09,241647.0,35.6296,35.6296,35.5842,35.5918,241647.0
2016-11-25 10:25:00,47.1,47.12,47.07,47.12,153367.0,35.5993,35.6144,35.5767,35.6144,153367.0
2016-11-25 10:30:00,47.12,47.21,47.1,47.2,252630.0,35.6144,35.6825,35.5993,35.6749,252630.0
2016-11-25 10:35:00,47.2,47.26,47.19,47.26,113756.0,35.6749,35.7203,35.6674,35.7203,113756.0
2016-11-25 10:40:00,47.26,47.26,47.21,47.24,125212.0,35.7203,35.7203,35.6825,35.7051,125212.0
2016-11-25 10:45:00,47.24,47.3,47.21,47.21,76979.0,35.7051,35.7505,35.6825,35.6825,76979.0
2016-11-25 10:50:00,47.22,47.29,47.21,47.25,64583.0,35.69,35.7429,35.6825,35.7127,64583.0
2016-11-25 10:55:00,47.25,47.29,47.24,47.27,66656.0,35.7127,35.7429,35.7051,35.7278,66656.0
2016-11-25 11:00:00,47.26,47.27,47.2,47.23,81436.0,35.7203,35.7278,35.6749,35.6976,81436.0
2016-11-25 11:05:00,47.23,47.28,47.21,47.23,54644.0,35.6976,35.7354,35.6825,35.6976,54644.0
2016-11-25 11:10:00,47.22,47.26,47.18,47.18,138641.0,35.69,35.7203,35.6598,35.6598,138641.0
2016-11-25 11:15:00,47.18,47.25,47.16,47.24,162052.0,35.6598,35.7127,35.6447,35.7051,162052.0
2016-11-25 11:20:00,47.24,47.32,47.23,47.28,287698.0,35.7051,35.7656,35.6976,35.7354,287698.0
2016-11-25 11:25:00,47.28,47.28,47.22,47.24,107017.0,35.7354,35.7354,35.69,35.7051,107017.0
2016-11-25 11:30:00,47.23,47.24,47.14,47.15,95163.0,35.6976,35.7051,35.6296,35.6371,95163.0
2016-11-25 11:35:00,47.15,47.15,47.05,47.08,201327.0,35.6371,35.6371,35.5615,35.5842,201327.0
2016-11-25 11:40:00,47.08,47.09,47.0,47.0,91079.0,35.5842,35.5918,35.5237,35.5237,91079.0
2016-11-25 11:45:00,47.01,47.04,46.97,47.04,126753.0,35.5313,35.554,35.5011,35.554,126753.0
2016-11-25 11:50:00,47.04,47.04,46.98,47.02,56420.0,35.554,35.554,35.5086,35.5389,56420.0
2016-11-25 11:55:00,47.02,47.04,46.99,47.0,67725.0,35.5389,35.554,35.5162,35.5237,67725.0
2016-11-25 12:00:00,47.01,47.05,46.98,47.02,77130.0,35.5313,35.5615,35.5086,35.5389,77130.0
2016-11-25 12:05:00,47.02,47.07,47.02,47.04,71157.0,35.5389,35.5767,35.5389,35.554,71157.0
2016-11-25 12:10:00,47.04,47.1,47.04,47.05,84817.0,35.554,35.5993,35.554,35.5615,84817.0
2016-11-25 12:15:00,47.05,47.1,47.04,47.1,88753.0,35.5615,35.5993,35.554,35.5993,88753.0
2016-11-25 12:20:00,47.1,47.11,47.03,47.07,88051.0,35.5993,35.6069,35.5464,35.5767,88051.0
2016-11-25 12:25:00,47.07,47.09,47.04,47.04,76662.0,35.5767,35.5918,35.554,35.554,76662.0
2016-11-25 12:30:00,47.03,47.07,47.03,47.06,155077.0,35.5464,35.5767,35.5464,35.5691,155077.0
2016-11-25 12:35:00,47.06,47.1,47.05,47.08,138359.0,35.5691,35.5993,35.5615,35.5842,138359.0
2016-11-25 12:40:00,47.08,47.08,47.05,47.07,74520.0,35.5842,35.5842,35.5615,35.5767,74520.0
2016-11-25 12:45:00,47.07,47.11,47.06,47.09,166324.0,35.5767,35.6069,35.5691,35.5918,166324.0
2016-11-25 12:50:00,47.09,47.11,47.07,47.1,136561.0,35.5918,35.6069,35.5767,35.5993,136561.0
2016-11-25 12:55:00,47.11,47.16,47.1,47.16,502121.0,35.6069,35.6447,35.5993,35.6447,502121.0
2016-11-28 09:30:00,47.3,47.52,47.29,47.48,729180.0,35.7505,35.9168,35.7429,35.8865,729180.0
2016-11-28 09:35:00,47.49,47.58,47.46,47.51,501638.0,35.8941,35.9621,35.8714,35.9092,501638.0
2016-11-28 09:40:00,47.51,47.6,47.48,47.56,253036.0,35.9092,35.9772,35.8865,35.947,253036.0
2016-11-28 09:45:00,47.56,47.65,47.54,47.57,525471.0,35.947,36.015,35.9319,35.9546,525471.0
2016-11-28 09:50:00,47.57,47.64,47.5,47.62,132858.0,35.9546,36.0075,35.9017,35.9924,132858.0
2016-11-28 09:55:00,47.61,47.68,47.58,47.67,201170.0,35.9848,36.0377,35.9621,36.0302,201170.0
2016-11-28 10:00:00,47.67,47.69,47.64,47.67,145972.0,36.0302,36.0453,36.0075,36.0302,145972.0
2016-11-28 10:05:00,47.66,47.68,47.62,47.64,122457.0,36.0226,36.0377,35.9924,36.0075,122457.0
2016-11-28 10:10:00,47.64,47.73,47.62,47.7,136992.0,36.0075,36.0755,35.9924,36.0528,136992.0
2016-11-28 10:15:00,47.7,47.77,47.69,47.74,207870.0,36.0528,36.1057,36.0453,36.0831,207870.0
2016-11-28 10:20:00,47.74,47.75,47.7,47.72,78265.0,36.0831,36.0906,36.0528,36.0679,78265.0
2016-11-28 10:25:00,47.73,47.78,47.71,47.75,95662.0,36.0755,36.1133,36.0604,36.0906,95662.0
2016-11-28 10:30:00,47.76,47.89,47.75,47.86,631542.0,36.0982,36.1964,36.0906,36.1738,631542.0
2016-11-28 10:35:00,47.87,47.94,47.85,47.87,971191.0,36.1813,36.2342,36.1662,36.1813,971191.0
2016-11-28 10:40:00,47.87,47.94,47.86,47.93,333866.0,36.1813,36.2342,36.1738,36.2267,333866.0
2016-11-28 10:45:00,47.93,48.01,47.93,48.01,446750.0,36.2267,36.2871,36.2267,36.2871,446750.0
2016-11-28 10:50:00,48.0,48.02,47.96,47.97,229208.0,36.2796,36.2947,36.2493,36.2569,229208.0
2016-11-28 10:55:00,47.96,48.01,47.96,48.01,207875.0,36.2493,36.2871,36.2493,36.2871,207875.0
2016-11-28 11:00:00,48.01,48.05,48.0,48.0,361289.0,36.2871,36.3174,36.2796,36.2796,361289.0
2016-11-28 11:05:00,48.01,48.07,47.99,48.03,132314.0,36.2871,36.3325,36.272,36.3022,132314.0
2016-11-28 11:10:00,48.03,48.09,48.02,48.05,224511.0,36.3022,36.3476,36.2947,36.3174,224511.0
2016-11-28 11:15:00,48.05,48.1,47.9,47.99,1094614.0,36.3174,36.3552,36.204,36.272,1094614.0
2016-11-28 11:20:00,47.98,48.03,47.96,48.0,288154.0,36.2645,36.3022,36.2493,36.2796,288154.0
2016-11-28 11:25:00,48.0,48.03,47.94,48.01,206491.0,36.2796,36.3022,36.2342,36.2871,206491.0
2016-11-28 11:30:00,48.01,48.03,47.99,48.01,141067.0,36.2871,36.3022,36.272,36.2871,141067.0
2016-11-28 11:35:00,48.01,48.01,47.94,47.99,112653.0,36.2871,36.2871,36.2342,36.272,112653.0
2016-11-28 11:40:00,48.0,48.04,47.99,48.0,145351.0,36.2796,36.3098,36.272,36.2796,145351.0
2016-11-28 11:45:00,48.0,48.02,47.94,47.97,229666.0,36.2796,36.2947,36.2342,36.2569,229666.0
2016-11-28 11:50:00,47.96,47.96,47.91,47.93,124156.0,36.2493,36.2493,36.2115,36.2267,124156.0
2016-11-28 11:55:00,47.93,47.94,47.87,47.93,322111.0,36.2267,36.2342,36.1813,36.2267,322111.0
2016-11-28 12:00:00,47.93,47.99,47.92,47.94,110005.0,36.2267,36.272,36.2191,36.2342,110005.0
2016-11-28 12:05:00,47.95,47.96,47.91,47.91,126352.0,36.2418,36.2493,36.2115,36.2115,126352.0
2016-11-28 12:10:00,47.91,47.94,47.91,47.92,100692.0,36.2115,36.2342,36.2115,36.2191,100692.0
2016-11-28 12:15:00,47.92,47.93,47.89,47.93,95194.0,36.2191,36.2267,36.1964,36.2267,95194.0
2016-11-28 12:20:00,47.92,48.0,47.92,47.98,94098.0,36.2191,36.2796,36.2191,36.2645,94098.0
2016-11-28 12:25:00,47.98,48.02,47.97,48.01,83955.0,36.2645,36.2947,36.2569,36.2871,83955.0
2016-11-28 12:30:00,48.02,48.06,48.0,48.04,119154.0,36.2947,36.3249,36.2796,36.3098,119154.0
2016-11-28 12:35:00,48.03,48.04,47.99,48.04,78062.0,36.3022,36.3098,36.272,36.3098,78062.0
2016-11-28 12:40:00,48.03,48.05,48.01,48.04,84597.0,36.3022,36.3174,36.2871,36.3098,84597.0
2016-11-28 12:45:00,48.03,48.06,47.99,48.05,109282.0,36.3022,36.3249,36.272,36.3174,109282.0
2016-11-28 12:50:00,48.05,48.08,48.04,48.05,64905.0,36.3174,36.34,36.3098,36.3174,64905.0
2016-11-28 12:55:00,48.05,48.08,48.04,48.08,96324.0,36.3174,36.34,36.3098,36.34,96324.0
2016-11-28 13:00:00,48.07,48.13,48.07,48.09,130731.0,36.3325,36.3778,36.3325,36.3476,130731.0
2016-11-28 13:05:00,48.09,48.14,48.06,48.14,254416.0,36.3476,36.3854,36.3249,36.3854,254416.0
2016-11-28 13:10:00,48.13,48.14,48.09,48.13,324672.0,36.3778,36.3854,36.3476,36.3778,324672.0
2016-11-28 13:15:00,48.14,48.14,48.09,48.12,101216.0,36.3854,36.3854,36.3476,36.3703,101216.0
2016-11-28 13:20:00,48.12,48.13,48.05,48.06,129716.0,36.3703,36.3778,36.3174,36.3249,129716.0
2016-11-28 13:25:00,48.07,48.09,48.04,48.05,113485.0,36.3325,36.3476,36.3098,36.3174,113485.0
2016-11-28 13:30:00,48.05,48.05,48.01,48.03,121615.0,36.3174,36.3174,36.2871,36.3022,121615.0
2016-11-28 13:35:00,48.03,48.03,47.97,47.98,145316.0,36.3022,36.3022,36.2569,36.2645,145316.0
2016-11-28 13:40:00,47.97,48.01,47.97,47.98,57284.0,36.2569,36.2871,36.2569,36.2645,57284.0
2016-11-28 13:45:00,47.98,47.99,47.95,47.99,134948.0,36.2645,36.272,36.2418,36.272,134948.0
2016-11-28 13:50:00,47.98,47.99,47.98,47.99,81001.0,36.2645,36.272,36.2645,36.272,81001.0
2016-11-28 13:55:00,47.99,48.01,47.98,48.01,132170.0,36.272,36.2871,36.2645,36.2871,132170.0
2016-11-28 14:00:00,48.01,48.06,48.0,48.06,185390.0,36.2871,36.3249,36.2796,36.3249,185390.0
2016-11-28 14:05:00,48.07,48.07,48.04,48.05,104901.0,36.3325,36.3325,36.3098,36.3174,104901.0
2016-11-28 14:10:00,48.05,48.08,48.05,48.08,173252.0,36.3174,36.34,36.3174,36.34,173252.0
2016-11-28 14:15:00,48.08,48.09,48.01,48.02,97032.0,36.34,36.3476,36.2871,36.2947,97032.0
2016-11-28 14:20:00,48.01,48.06,48.01,48.05,126495.0,36.2871,36.3249,36.2871,36.3174,126495.0
2016-11-28 14:25:00,48.05,48.08,48.04,48.04,254955.0,36.3174,36.34,36.3098,36.3098,254955.0
2016-11-28 14:30:00,48.04,48.07,48.02,48.03,158933.0,36.3098,36.3325,36.2947,36.3022,158933.0
2016-11-28 14:35:00,48.03,48.05,48.02,48.05,75977.0,36.3022,36.3174,36.2947,36.3174,75977.0
2016-11-28 14:40:00,48.05,48.09,48.04,48.08,231697.0,36.3174,36.3476,36.3098,36.34,231697.0
2016-11-28 14:45:00,48.08,48.1,48.06,48.09,121330.0,36.34,36.3552,36.3249,36.3476,121330.0
2016-11-28 14:50:00,48.09,48.1,48.09,48.09,66918.0,36.3476,36.3552,36.3476,36.3476,66918.0
2016-11-28 14:55:00,48.1,48.14,48.09,48.14,228332.0,36.3552,36.3854,36.3476,36.3854,228332.0
2016-11-28 15:00:00,48.14,48.14,48.1,48.12,228919.0,36.3854,36.3854,36.3552,36.3703,228919.0
2016-11-28 15:05:00,48.12,48.14,48.09,48.1,292962.0,36.3703,36.3854,36.3476,36.3552,292962.0
2016-11-28 15:10:00,48.1,48.1,48.06,48.1,383797.0,36.3552,36.3552,36.3249,36.3552,383797.0
2016-11-28 15:15:00,48.1,48.13,48.09,48.12,107086.0,36.3552,36.3778,36.3476,36.3703,107086.0
2016-11-28 15:20:00,48.12,48.12,48.07,48.09,417709.0,36.3703,36.3703,36.3325,36.3476,417709.0
2016-11-28 15:25:00,48.09,48.12,48.04,48.12,388625.0,36.3476,36.3703,36.3098,36.3703,388625.0
2016-11-28 15:30:00,48.11,48.15,48.1,48.13,640450.0,36.3627,36.3929,36.3552,36.3778,640450.0
2016-11-28 15:35:00,48.13,48.17,48.1,48.17,443368.0,36.3778,36.4081,36.3552,36.4081,443368.0
2016-11-28 15:40:00,48.17,48.18,48.11,48.12,459445.0,36.4081,36.4156,36.3627,36.3703,459445.0
2016-11-28 15:45:00,48.11,48.12,48.07,48.07,398355.0,36.3627,36.3703,36.3325,36.3325,398355.0
2016-11-28 15:50:00,48.07,48.11,48.07,48.11,497523.0,36.3325,36.3627,36.3325,36.3627,497523.0
2016-11-28 15:55:00,48.11,48.14,48.08,48.09,1734304.0,36.3627,36.3854,36.34,36.3476,1734304.0
2016-11-29 09:30:00,47.89,48.19,47.87,48.19,529180.0,36.1964,36.4232,36.1813,36.4232,529180.0
2016-11-29 09:35:00,48.19,48.19,48.07,48.12,415442.0,36.4232,36.4232,36.3325,36.3703,415442.0
2016-11-29 09:40:00,48.12,48.23,48.12,48.14,330920.0,36.3703,36.4534,36.3703,36.3854,330920.0
2016-11-29 09:45:00,48.15,48.26,48.13,48.25,209303.0,36.3929,36.4761,36.3778,36.4685,209303.0
2016-11-29 09:50:00,48.25,48.37,48.25,48.3,352849.0,36.4685,36.5592,36.4685,36.5063,352849.0
2016-11-29 09:55:00,48.29,48.36,48.26,48.33,194860.0,36.4988,36.5517,36.4761,36.529,194860.0
2016-11-29 10:00:00,48.34,48.39,48.29,48.38,371732.0,36.5366,36.5743,36.4988,36.5668,371732.0
2016-11-29 10:05:00,48.38,48.48,48.37,48.48,254790.0,36.5668,36.6424,36.5592,36.6424,254790.0
2016-11-29 10:10:00,48.48,48.5,48.39,48.41,237442.0,36.6424,36.6575,36.5743,36.5895,237442.0
2016-11-29 10:15:00,48.4,48.45,48.1,48.15,948414.0,36.5819,36.6197,36.3552,36.3929,948414.0
2016-11-29 10:20:00,48.16,48.23,48.11,48.2,373063.0,36.4005,36.4534,36.3627,36.4307,373063.0
2016-11-29 10:25:00,48.21,48.24,48.15,48.16,204679.0,36.4383,36.461,36.3929,36.4005,204679.0
2016-11-29 10:30:00,48.17,48.2,48.13,48.16,290485.0,36.4081,36.4307,36.3778,36.4005,290485.0
2016-11-29 10:35:00,48.17,48.27,48.16,48.26,359167.0,36.4081,36.4836,36.4005,36.4761,359167.0
2016-11-29 10:40:00,48.27,48.31,48.22,48.28,619080.0,36.4836,36.5139,36.4459,36.4912,619080.0
2016-11-29 10:45:00,48.29,48.35,48.28,48.35,187465.0,36.4988,36.5441,36.4912,36.5441,187465.0
2016-11-29 10:50:00,48.36,48.4,48.32,48.32,101963.0,36.5517,36.5819,36.5214,36.5214,101963.0
2016-11-29 10:55:00,48.32,48.4,48.31,48.39,124928.0,36.5214,36.5819,36.5139,36.5743,124928.0
2016-11-29 11:00:00,48.39,48.41,48.35,48.4,190176.0,36.5743,36.5895,36.5441,36.5819,190176.0
2016-11-29 11:05:00,48.4,48.4,48.32,48.33,96318.0,36.5819,36.5819,36.5214,36.529,96318.0
2016-11-29 11:10:00,48.33,48.4,48.32,48.39,311606.0,36.529,36.5819,36.5214,36.5743,311606.0
2016-11-29 11:15:00,48.39,48.43,48.35,48.42,253397.0,36.5743,36.6046,36.5441,36.597,253397.0
2016-11-29 11:20:00,48.42,48.48,48.42,48.47,72890.0,36.597,36.6424,36.597,36.6348,72890.0
2016-11-29 11:25:00,48.47,48.5,48.4,48.44,145352.0,36.6348,36.6575,36.5819,36.6121,145352.0
2016-11-29 11:30:00,48.44,48.44,48.34,48.36,86179.0,36.6121,36.6121,36.5366,36.5517,86179.0
2016-11-29 11:35:00,48.36,48.37,48.32,48.33,42957.0,36.5517,36.5592,36.5214,36.529,42957.0
2016-11-29 11:40:00,48.33,48.38,48.3,48.36,90943.0,36.529,36.5668,36.5063,36.5517,90943.0
2016-11-29 11:45:00,48.36,48.38,48.3,48.31,214699.0,36.5517,36.5668,36.5063,36.5139,214699.0
2016-11-29 11:50:00,48.3,48.33,48.29,48.3,97806.0,36.5063,36.529,36.4988,36.5063,97806.0
2016-11-29 11:55:00,48.3,48.33,48.28,48.33,83768.0,36.5063,36.529,36.4912,36.529,83768.0
2016-11-29 12:00:00,48.33,48.33,48.29,48.29,33632.0,36.529,36.529,36.4988,36.4988,33632.0
2016-11-29 12:05:00,48.3,48.36,48.3,48.3,262540.0,36.5063,36.5517,36.5063,36.5063,262540.0
2016-11-29 12:10:00,48.3,48.3,48.21,48.21,79165.0,36.5063,36.5063,36.4383,36.4383,79165.0
2016-11-29 12:15:00,48.22,48.24,48.2,48.21,240727.0,36.4459,36.461,36.4307,36.4383,240727.0
2016-11-29 12:20:00,48.2,48.2,48.1,48.1,78553.0,36.4307,36.4307,36.3552,36.3552,78553.0
2016-11-29 12:25:00,48.1,48.21,48.1,48.19,137169.0,36.3552,36.4383,36.3552,36.4232,137169.0
2016-11-29 12:30:00,48.19,48.21,48.14,48.14,41614.0,36.4232,36.4383,36.3854,36.3854,41614.0
2016-11-29 12:35:00,48.15,48.2,48.12,48.19,47142.0,36.3929,36.4307,36.3703,36.4232,47142.0
2016-11-29 12:40:00,48.18,48.24,48.17,48.18,45851.0,36.4156,36.461,36.4081,36.4156,45851.0
2016-11-29 12:45:00,48.18,48.21,48.15,48.2,61428.0,36.4156,36.4383,36.3929,36.4307,61428.0
2016-11-29 12:50:00,48.19,48.23,48.18,48.22,44619.0,36.4232,36.4534,36.4156,36.4459,44619.0
2016-11-29 12:55:00,48.22,48.24,48.2,48.2,42278.0,36.4459,36.461,36.4307,36.4307,42278.0
2016-11-29 13:00:00,48.21,48.27,48.21,48.26,34885.0,36.4383,36.4836,36.4383,36.4761,34885.0
2016-11-29 13:05:00,48.27,48.29,48.25,48.28,33855.0,36.4836,36.4988,36.4685,36.4912,33855.0
2016-11-29 13:10:00,48.28,48.31,48.27,48.31,36215.0,36.4912,36.5139,36.4836,36.5139,36215.0
2016-11-29 13:15:00,48.31,48.32,48.26,48.29,71602.0,36.5139,36.5214,36.4761,36.4988,71602.0
2016-11-29 13:20:00,48.29,48.3,48.27,48.29,25158.0,36.4988,36.5063,36.4836,36.4988,25158.0
2016-11-29 13:25:00,48.29,48.29,48.25,48.28,79226.0,36.4988,36.4988,36.4685,36.4912,79226.0
2016-11-29 13:30:00,48.28,48.29,48.25,48.28,18927.0,36.4912,36.4988,36.4685,36.4912,18927.0
2016-11-29 13:35:00,48.28,48.28,48.22,48.25,38718.0,36.4912,36.4912,36.4459,36.4685,38718.0
2016-11-29 13:40:00,48.25,48.28,48.24,48.28,197818.0,36.4685,36.4912,36.461,36.4912,197818.0
2016-11-29 13:45:00,48.28,48.29,48.26,48.26,33437.0,36.4912,36.4988,36.4761,36.4761,33437.0
2016-11-29 13:50:00,48.27,48.31,48.27,48.3,35076.0,36.4836,36.5139,36.4836,36.5063,35076.0
2016-11-29 13:55:00,48.31,48.31,48.26,48.29,33551.0,36.5139,36.5139,36.4761,36.4988,33551.0
2016-11-29 14:00:00,48.28,48.31,48.26,48.29,37949.0,36.4912,36.5139,36.4761,36.4988,37949.0
2016-11-29 14:05:00,48.28,48.28,48.21,48.22,25050.0,36.4912,36.4912,36.4383,36.4459,25050.0
2016-11-29 14:10:00,48.21,48.27,48.2,48.26,51767.0,36.4383,36.4836,36.4307,36.4761,51767.0
2016-11-29 14:15:00,48.27,48.27,48.19,48.22,164381.0,36.4836,36.4836,36.4232,36.4459,164381.0
2016-11-29 14:20:00,48.21,48.22,48.16,48.19,112762.0,36.4383,36.4459,36.4005,36.4232,112762.0
2016-11-29 14:25:00,48.19,48.22,48.17,48.21,107872.0,36.4232,36.4459,36.4081,36.4383,107872.0
2016-11-29 14:30:00,48.21,48.22,48.18,48.22,144489.0,36.4383,36.4459,36.4156,36.4459,144489.0
2016-11-29 14:35:00,48.22,48.24,48.2,48.24,45364.0,36.4459,36.461,36.4307,36.461,45364.0
2016-11-29 14:40:00,48.24,48.28,48.23,48.28,40371.0,36.461,36.4912,36.4534,36.4912,40371.0
2016-11-29 14:45:00,48.28,48.29,48.25,48.27,57509.0,36.4912,36.4988,36.4685,36.4836,57509.0
2016-11-29 14:50:00,48.27,48.28,48.24,48.26,47624.0,36.4836,36.4912,36.461,36.4761,47624.0
2016-11-29 14:55:00,48.26,48.26,48.22,48.25,48207.0,36.4761,36.4761,36.4459,36.4685,48207.0
2016-11-29 15:00:00,48.26,48.28,48.21,48.21,37829.0,36.4761,36.4912,36.4383,36.4383,37829.0
2016-11-29 15:05:00,48.22,48.24,48.2,48.21,49509.0,36.4459,36.461,36.4307,36.4383,49509.0
2016-11-29 15:10:00,48.21,48.23,48.2,48.23,34605.0,36.4383,36.4534,36.4307,36.4534,34605.0
2016-11-29 15:15:00,48.23,48.24,48.2,48.22,63733.0,36.4534,36.461,36.4307,36.4459,63733.0
2016-11-29 15:20:00,48.22,48.27,48.21,48.27,51726.0,36.4459,36.4836,36.4383,36.4836,51726.0
2016-11-29 15:25:00,48.26,48.29,48.26,48.27,124718.0,36.4761,36.4988,36.4761,36.4836,124718.0
2016-11-29 15:30:00,48.27,48.27,48.21,48.25,150841.0,36.4836,36.4836,36.4383,36.4685,150841.0
2016-11-29 15:35:00,48.24,48.29,48.22,48.22,76736.0,36.461,36.4988,36.4459,36.4459,76736.0
2016-11-29 15:40:00,48.23,48.24,48.2,48.23,154764.0,36.4534,36.461,36.4307,36.4534,154764.0
2016-11-29 15:45:00,48.23,48.25,48.21,48.22,184246.0,36.4534,36.4685,36.4383,36.4459,184246.0
2016-11-29 15:50:00,48.23,48.26,48.21,48.25,282547.0,36.4534,36.4761,36.4383,36.4685,282547.0
2016-11-29 15:55:00,48.25,48.26,48.24,48.26,621091.0,36.4685,36.4761,36.461,36.4761,621091.0
2016-11-30 09:30:00,47.56,47.58,47.21,47.52,1653045.0,35.947,35.9621,35.6825,35.9168,1653045.0
2016-11-30 09:35:00,47.52,47.67,47.35,47.36,858740.0,35.9168,36.0302,35.7883,35.7958,858740.0
2016-11-30 09:40:00,47.36,47.38,47.27,47.29,1047520.0,35.7958,35.811,35.7278,35.7429,1047520.0
2016-11-30 09:45:00,47.29,47.31,47.18,47.21,351611.0,35.7429,35.7581,35.6598,35.6825,351611.0
2016-11-30 09:50:00,47.22,47.31,47.19,47.26,414233.0,35.69,35.7581,35.6674,35.7203,414233.0
2016-11-30 09:55:00,47.26,47.31,47.2,47.31,421928.0,35.7203,35.7581,35.6749,35.7581,421928.0
2016-11-30 10:00:00,47.31,47.38,47.29,47.37,319469.0,35.7581,35.811,35.7429,35.8034,319469.0
2016-11-30 10:05:00,47.36,47.46,47.34,47.44,301964.0,35.7958,35.8714,35.7807,35.8563,301964.0
2016-11-30 10:10:00,47.43,47.44,47.32,47.42,280201.0,35.8488,35.8563,35.7656,35.8412,280201.0
2016-11-30 10:15:00,47.43,47.45,47.37,47.43,259947.0,35.8488,35.8639,35.8034,35.8488,259947.0
2016-11-30 10:20:00,47.44,47.58,47.42,47.57,427112.0,35.8563,35.9621,35.8412,35.9546,427112.0
2016-11-30 10:25:00,47.56,47.6,47.46,47.48,319925.0,35.947,35.9772,35.8714,35.8865,319925.0
2016-11-30 10:30:00,47.48,47.57,47.47,47.55,197498.0,35.8865,35.9546,35.879,35.9395,197498.0
2016-11-30 10:35:00,47.55,47.61,47.54,47.59,189805.0,35.9395,35.9848,35.9319,35.9697,189805.0
2016-11-30 10:40:00,47.59,47.62,47.53,47.56,219878.0,35.9697,35.9924,35.9243,35.947,219878.0
2016-11-30 10:45:00,47.56,47.67,47.56,47.61,180177.0,35.947,36.0302,35.947,35.9848,180177.0
2016-11-30 10:50:00,47.61,47.65,47.59,47.61,124142.0,35.9848,36.015,35.9697,35.9848,124142.0
2016-11-30 10:55:00,47.61,47.63,47.54,47.55,332206.0,35.9848,35.9999,35.9319,35.9395,332206.0
2016-11-30 11:00:00,47.55,47.55,47.43,47.46,271452.0,35.9395,35.9395,35.8488,35.8714,271452.0
2016-11-30 11:05:00,47.46,47.46,47.36,47.43,278266.0,35.8714,35.8714,35.7958,35.8488,278266.0
2016-11-30 11:10:00,47.43,47.44,47.32,47.35,113516.0,35.8488,35.8563,35.7656,35.7883,113516.0
2016-11-30 11:15:00,47.35,47.38,47.3,47.3,184503.0,35.7883,35.811,35.7505,35.7505,184503.0
2016-11-30 11:20:00,47.3,47.31,47.22,47.22,626426.0,35.7505,35.7581,35.69,35.69,626426.0
2016-11-30 11:25:00,47.23,47.23,47.16,47.19,444615.0,35.6976,35.6976,35.6447,35.6674,444615.0
2016-11-30 11:30:00,47.19,47.19,47.06,47.06,693827.0,35.6674,35.6674,35.5691,35.5691,693827.0
2016-11-30 11:35:00,47.06,47.12,47.03,47.11,345281.0,35.5691,35.6144,35.5464,35.6069,345281.0
2016-11-30 11:40:00,47.1,47.2,47.1,47.16,294399.0,35.5993,35.6749,35.5993,35.6447,294399.0
2016-11-30 11:45:00,47.16,47.18,47.14,47.17,137431.0,35.6447,35.6598,35.6296,35.6522,137431.0
2016-11-30 11:50:00,47.16,47.19,47.13,47.13,197241.0,35.6447,35.6674,35.622,35.622,197241.0
2016-11-30 11:55:00,47.13,47.16,47.08,47.14,224890.0,35.622,35.6447,35.5842,35.6296,224890.0
2016-11-30 12:00:00,47.14,47.21,47.13,47.19,199398.0,35.6296,35.6825,35.622,35.6674,199398.0
2016-11-30 12:05:00,47.18,47.2,47.14,47.16,220417.0,35.6598,35.6749,35.6296,35.6447,220417.0
2016-11-30 12:10:00,47.16,47.22,47.16,47.18,267237.0,35.6447,35.69,35.6447,35.6598,267237.0
2016-11-30 12:15:00,47.18,47.18,47.1,47.12,335846.0,35.6598,35.6598,35.5993,35.6144,335846.0
2016-11-30 12:20:00,47.12,47.15,47.09,47.14,229156.0,35.6144,35.6371,35.5918,35.6296,229156.0
2016-11-30 12:25:00,47.14,47.17,47.09,47.1,173851.0,35.6296,35.6522,35.5918,35.5993,173851.0
2016-11-30 12:30:00,47.1,47.13,47.09,47.11,114137.0,35.5993,35.622,35.5918,35.6069,114137.0
2016-11-30 12:35:00,47.11,47.11,47.05,47.06,331779.0,35.6069,35.6069,35.5615,35.5691,331779.0
2016-11-30 12:40:00,47.07,47.08,47.0,47.0,83143.0,35.5767,35.5842,35.5237,35.5237,83143.0
2016-11-30 12:45:00,47.01,47.01,46.96,46.97,147257.0,35.5313,35.5313,35.4935,35.5011,147257.0
2016-11-30 12:50:00,46.96,47.03,46.96,47.03,144071.0,35.4935,35.5464,35.4935,35.5464,144071.0
2016-11-30 12:55:00,47.03,47.05,47.01,47.04,224130.0,35.5464,35.5615,35.5313,35.554,224130.0
2016-11-30 13:00:00,47.04,47.1,47.04,47.07,99743.0,35.554,35.5993,35.554,35.5767,99743.0
2016-11-30 13:05:00,47.06,47.08,47.04,47.08,57091.0,35.5691,35.5842,35.554,35.5842,57091.0
2016-11-30 13:10:00,47.07,47.1,47.04,47.09,61648.0,35.5767,35.5993,35.554,35.5918,61648.0
2016-11-30 13:15:00,47.09,47.15,47.05,47.13,103760.0,35.5918,35.6371,35.5615,35.622,103760.0
2016-11-30 13:20:00,47.12,47.16,47.11,47.15,165322.0,35.6144,35.6447,35.6069,35.6371,165322.0
2016-11-30 13:25:00,47.15,47.15,47.09,47.09,77489.0,35.6371,35.6371,35.5918,35.5918,77489.0
2016-11-30 13:30:00,47.09,47.13,47.06,47.07,82184.0,35.5918,35.622,35.5691,35.5767,82184.0
2016-11-30 13:35:00,47.06,47.07,47.02,47.06,103964.0,35.5691,35.5767,35.5389,35.5691,103964.0
2016-11-30 13:40:00,47.06,47.11,47.04,47.09,84459.0,35.5691,35.6069,35.554,35.5918,84459.0
2016-11-30 13:45:00,47.09,47.09,47.03,47.06,123888.0,35.5918,35.5918,35.5464,35.5691,123888.0
2016-11-30 13:50:00,47.06,47.08,47.02,47.07,59959.0,35.5691,35.5842,35.5389,35.5767,59959.0
2016-11-30 13:55:00,47.06,47.09,47.05,47.07,117571.0,35.5691,35.5918,35.5615,35.5767,117571.0
2016-11-30 14:00:00,47.07,47.1,47.03,47.08,98752.0,35.5767,35.5993,35.5464,35.5842,98752.0
2016-11-30 14:05:00,47.08,47.08,47.0,47.04,137578.0,35.5842,35.5842,35.5237,35.554,137578.0
2016-11-30 14:10:00,47.04,47.05,47.0,47.03,96501.0,35.554,35.5615,35.5237,35.5464,96501.0
2016-11-30 14:15:00,47.03,47.03,46.97,46.98,123392.0,35.5464,35.5464,35.5011,35.5086,123392.0
2016-11-30 14:20:00,46.98,47.03,46.97,47.03,99336.0,35.5086,35.5464,35.5011,35.5464,99336.0
2016-11-30 14:25:00,47.03,47.04,47.01,47.01,126245.0,35.5464,35.554,35.5313,35.5313,126245.0
2016-11-30 14:30:00,47.01,47.02,46.97,46.98,152029.0,35.5313,35.5389,35.5011,35.5086,152029.0
2016-11-30 14:35:00,46.98,47.07,46.96,47.03,132405.0,35.5086,35.5767,35.4935,35.5464,132405.0
2016-11-30 14:40:00,47.03,47.05,46.98,46.98,79018.0,35.5464,35.5615,35.5086,35.5086,79018.0
2016-11-30 14:45:00,46.98,46.98,46.93,46.94,128956.0,35.5086,35.5086,35.4708,35.4784,128956.0
2016-11-30 14:50:00,46.94,47.0,46.93,46.98,139182.0,35.4784,35.5237,35.4708,35.5086,139182.0
2016-11-30 14:55:00,46.98,47.02,46.97,46.98,318553.0,35.5086,35.5389,35.5011,35.5086,318553.0
2016-11-30 15:00:00,46.98,47.02,46.96,46.97,107552.0,35.5086,35.5389,35.4935,35.5011,107552.0
2016-11-30 15:05:00,46.97,47.03,46.96,47.03,417045.0,35.5011,35.5464,35.4935,35.5464,417045.0
2016-11-30 15:10:00,47.02,47.07,47.0,47.04,261700.0,35.5389,35.5767,35.5237,35.554,261700.0
2016-11-30 15:15:00,47.04,47.04,46.99,47.02,190962.0,35.554,35.554,35.5162,35.5389,190962.0
2016-11-30 15:20:00,47.02,47.06,46.97,47.03,221455.0,35.5389,35.5691,35.5011,35.5464,221455.0
2016-11-30 15:25:00,47.04,47.04,47.0,47.01,206108.0,35.554,35.554,35.5237,35.5313,206108.0
2016-11-30 15:30:00,47.0,47.0,46.94,46.95,219352.0,35.5237,35.5237,35.4784,35.486,219352.0
2016-11-30 15:35:00,46.94,46.96,46.93,46.93,288814.0,35.4784,35.4935,35.4708,35.4708,288814.0
2016-11-30 15:40:00,46.94,46.97,46.93,46.95,446280.0,35.4784,35.5011,35.4708,35.486,446280.0
2016-11-30 15:45:00,46.95,46.96,46.9,46.9,386602.0,35.486,35.4935,35.4482,35.4482,386602.0
2016-11-30 15:50:00,46.91,46.91,46.88,46.9,755341.0,35.4557,35.4557,35.4331,35.4482,755341.0
2016-11-30 15:55:00,46.9,46.9,46.75,46.76,1026479.0,35.4482,35.4482,35.3348,35.3424,1026479.0
2016-12-01 09:30:00,46.36,46.57,46.32,46.55,873015.0,35.04,35.1987,35.0098,35.1836,873015.0
2016-12-01 09:35:00,46.55,46.57,46.33,46.4,651544.0,35.1836,35.1987,35.0173,35.0703,651544.0
2016-12-01 09:40:00,46.41,46.47,46.32,46.47,324278.0,35.0778,35.1232,35.0098,35.1232,324278.0
2016-12-01 09:45:00,46.47,46.53,46.42,46.48,372786.0,35.1232,35.1685,35.0854,35.1307,372786.0
2016-12-01 09:50:00,46.47,46.57,46.43,46.47,459071.0,35.1232,35.1987,35.0929,35.1232,459071.0
2016-12-01 09:55:00,46.47,46.53,46.36,46.5,475387.0,35.1232,35.1685,35.04,35.1458,475387.0
2016-12-01 10:00:00,46.5,46.51,46.35,46.38,331710.0,35.1458,35.1534,35.0325,35.0551,331710.0
2016-12-01 10:05:00,46.39,46.39,46.25,46.31,431606.0,35.0627,35.0627,34.9569,35.0022,431606.0
2016-12-01 10:10:00,46.3,46.33,46.21,46.26,533569.0,34.9947,35.0173,34.9266,34.9644,533569.0
2016-12-01 10:15:00,46.27,46.38,46.27,46.29,271550.0,34.972,35.0551,34.972,34.9871,271550.0
2016-12-01 10:20:00,46.3,46.35,46.27,46.28,340900.0,34.9947,35.0325,34.972,34.9796,340900.0
2016-12-01 10:25:00,46.28,46.29,46.19,46.23,280842.0,34.9796,34.9871,34.9115,34.9418,280842.0
2016-12-01 10:30:00,46.23,46.36,46.23,46.34,247016.0,34.9418,35.04,34.9418,35.0249,247016.0
2016-12-01 10:35:00,46.32,46.37,46.3,46.36,131903.0,35.0098,35.0476,34.9947,35.04,131903.0
2016-12-01 10:40:00,46.36,46.42,46.34,46.39,205695.0,35.04,35.0854,35.0249,35.0627,205695.0
2016-12-01 10:45:00,46.39,46.42,46.32,46.35,129153.0,35.0627,35.0854,35.0098,35.0325,129153.0
2016-12-01 10:50:00,46.35,46.38,46.33,46.37,198930.0,35.0325,35.0551,35.0173,35.0476,198930.0
2016-12-01 10:55:00,46.38,46.47,46.38,46.46,341319.0,35.0551,35.1232,35.0551,35.1156,341319.0
2016-12-01 11:00:00,46.46,46.48,46.32,46.32,115950.0,35.1156,35.1307,35.0098,35.0098,115950.0
2016-12-01 11:05:00,46.33,46.36,46.27,46.31,206710.0,35.0173,35.04,34.972,35.0022,206710.0
2016-12-01 11:10:00,46.31,46.33,46.25,46.28,103078.0,35.0022,35.0173,34.9569,34.9796,103078.0
2016-12-01 11:15:00,46.28,46.35,46.27,46.32,147485.0,34.9796,35.0325,34.972,35.0098,147485.0
2016-12-01 11:20:00,46.31,46.4,46.31,46.39,127143.0,35.0022,35.0703,35.0022,35.0627,127143.0
2016-12-01 11:25:00,46.39,46.41,46.31,46.32,185110.0,35.0627,35.0778,35.0022,35.0098,185110.0
2016-12-01 11:30:00,46.32,46.34,46.28,46.3,136624.0,35.0098,35.0249,34.9796,34.9947,136624.0
2016-12-01 11:35:00,46.3,46.36,46.3,46.35,162156.0,34.9947,35.04,34.9947,35.0325,162156.0
2016-12-01 11:40:00,46.35,46.38,46.3,46.36,222671.0,35.0325,35.0551,34.9947,35.04,222671.0
2016-12-01 11:45:00,46.36,46.37,46.3,46.33,124248.0,35.04,35.0476,34.9947,35.0173,124248.0
2016-12-01 11:50:00,46.33,46.35,46.28,46.3,127492.0,35.0173,35.0325,34.9796,34.9947,127492.0
2016-12-01 11:55:00,46.3,46.35,46.29,46.31,186451.0,34.9947,35.0325,34.9871,35.0022,186451.0
2016-12-01 12:00:00,46.31,46.37,46.31,46.31,53205.0,35.0022,35.0476,35.0022,35.0022,53205.0
2016-12-01 12:05:00,46.31,46.32,46.27,46.28,101171.0,35.0022,35.0098,34.972,34.9796,101171.0
2016-12-01 12:10:00,46.27,46.3,46.26,46.28,51481.0,34.972,34.9947,34.9644,34.9796,51481.0
2016-12-01 12:15:00,46.27,46.31,46.27,46.3,67861.0,34.972,35.0022,34.972,34.9947,67861.0
2016-12-01 12:20:00,46.29,46.3,46.25,46.27,94427.0,34.9871,34.9947,34.9569,34.972,94427.0
2016-12-01 12:25:00,46.28,46.33,46.27,46.3,182425.0,34.9796,35.0173,34.972,34.9947,182425.0
2016-12-01 12:30:00,46.3,46.31,46.22,46.23,129936.0,34.9947,35.0022,34.9342,34.9418,129936.0
2016-12-01 12:35:00,46.22,46.22,46.19,46.2,87682.0,34.9342,34.9342,34.9115,34.9191,87682.0
2016-12-01 12:40:00,46.2,46.22,46.15,46.18,432083.0,34.9191,34.9342,34.8813,34.904,432083.0
2016-12-01 12:45:00,46.18,46.25,46.18,46.19,79830.0,34.904,34.9569,34.904,34.9115,79830.0
2016-12-01 12:50:00,46.2,46.25,46.19,46.25,190586.0,34.9191,34.9569,34.9115,34.9569,190586.0
2016-12-01 12:55:00,46.25,46.27,46.19,46.21,281382.0,34.9569,34.972,34.9115,34.9266,281382.0
2016-12-01 13:00:00,46.21,46.24,46.19,46.2,223703.0,34.9266,34.9493,34.9115,34.9191,223703.0
2016-12-01 13:05:00,46.2,46.2,46.11,46.13,125120.0,34.9191,34.9191,34.8511,34.8662,125120.0
2016-12-01 13:10:00,46.13,46.14,46.08,46.12,100773.0,34.8662,34.8737,34.8284,34.8586,100773.0
2016-12-01 13:15:00,46.12,46.12,46.07,46.11,98531.0,34.8586,34.8586,34.8208,34.8511,98531.0
2016-12-01 13:20:00,46.11,46.13,46.08,46.11,317747.0,34.8511,34.8662,34.8284,34.8511,317747.0
2016-12-01 13:25:00,46.12,46.12,46.04,46.08,168305.0,34.8586,34.8586,34.7982,34.8284,168305.0
2016-12-01 13:30:00,46.08,46.11,46.05,46.11,253757.0,34.8284,34.8511,34.8057,34.8511,253757.0
2016-12-01 13:35:00,46.11,46.17,46.1,46.13,125297.0,34.8511,34.8964,34.8435,34.8662,125297.0
2016-12-01 13:40:00,46.14,46.19,46.13,46.18,146366.0,34.8737,34.9115,34.8662,34.904,146366.0
2016-12-01 13:45:00,46.18,46.2,46.14,46.16,136384.0,34.904,34.9191,34.8737,34.8889,136384.0
2016-12-01 13:50:00,46.16,46.2,46.14,46.19,61790.0,34.8889,34.9191,34.8737,34.9115,61790.0
2016-12-01 13:55:00,46.19,46.27,46.19,46.25,219027.0,34.9115,34.972,34.9115,34.9569,219027.0
2016-12-01 14:00:00,46.26,46.29,46.22,46.24,178426.0,34.9644,34.9871,34.9342,34.9493,178426.0
2016-12-01 14:05:00,46.24,46.35,46.23,46.34,235976.0,34.9493,35.0325,34.9418,35.0249,235976.0
2016-12-01 14:10:00,46.35,46.36,46.25,46.26,164716.0,35.0325,35.04,34.9569,34.9644,164716.0
2016-12-01 14:15:00,46.26,46.29,46.25,46.26,69356.0,34.9644,34.9871,34.9569,34.9644,69356.0
2016-12-01 14:20:00,46.26,46.3,46.22,46.26,89473.0,34.9644,34.9947,34.9342,34.9644,89473.0
2016-12-01 14:25:00,46.27,46.3,46.23,46.26,61071.0,34.972,34.9947,34.9418,34.9644,61071.0
2016-12-01 14:30:00,46.26,46.27,46.23,46.27,69052.0,34.9644,34.972,34.9418,34.972,69052.0
2016-12-01 14:35:00,46.27,46.3,46.25,46.25,85282.0,34.972,34.9947,34.9569,34.9569,85282.0
2016-12-01 14:40:00,46.26,46.3,46.25,46.27,60653.0,34.9644,34.9947,34.9569,34.972,60653.0
2016-12-01 14:45:00,46.27,46.31,46.25,46.28,129406.0,34.972,35.0022,34.9569,34.9796,129406.0
2016-12-01 14:50:00,46.28,46.31,46.26,46.27,100937.0,34.9796,35.0022,34.9644,34.972,100937.0
2016-12-01 14:55:00,46.27,46.33,46.26,46.29,285228.0,34.972,35.0173,34.9644,34.9871,285228.0
2016-12-01 15:00:00,46.29,46.3,46.27,46.29,146993.0,34.9871,34.9947,34.972,34.9871,146993.0
2016-12-01 15:05:00,46.29,46.36,46.29,46.34,327491.0,34.9871,35.04,34.9871,35.0249,327491.0
2016-12-01 15:10:00,46.35,46.37,46.3,46.32,82173.0,35.0325,35.0476,34.9947,35.0098,82173.0
2016-12-01 15:15:00,46.31,46.32,46.27,46.28,80480.0,35.0022,35.0098,34.972,34.9796,80480.0
2016-12-01 15:20:00,46.28,46.35,46.27,46.33,112938.0,34.9796,35.0325,34.972,35.0173,112938.0
2016-12-01 15:25:00,46.33,46.34,46.27,46.27,150741.0,35.0173,35.0249,34.972,34.972,150741.0
2016-12-01 15:30:00,46.28,46.3,46.24,46.28,205747.0,34.9796,34.9947,34.9493,34.9796,205747.0
2016-12-01 15:35:00,46.28,46.31,46.27,46.29,300734.0,34.9796,35.0022,34.972,34.9871,300734.0
2016-12-01 15:40:00,46.3,46.3,46.26,46.28,224320.0,34.9947,34.9947,34.9644,34.9796,224320.0
2016-12-01 15:45:00,46.28,46.33,46.26,46.28,338925.0,34.9796,35.0173,34.9644,34.9796,338925.0
2016-12-01 15:50:00,46.28,46.34,46.28,46.33,314988.0,34.9796,35.0249,34.9796,35.0173,314988.0
2016-12-01 15:55:00,46.33,46.35,46.32,46.34,840746.0,35.0173,35.0325,35.0098,35.0249,840746.0
2016-12-02 09:30:00,46.65,46.91,46.61,46.91,827094.0,35.2592,35.4557,35.229,35.4557,827094.0
2016-12-02 09:35:00,46.91,47.02,46.9,46.99,394968.0,35.4557,35.5389,35.4482,35.5162,394968.0
2016-12-02 09:40:00,46.98,47.01,46.87,46.9,549837.0,35.5086,35.5313,35.4255,35.4482,549837.0
2016-12-02 09:45:00,46.91,46.97,46.81,46.81,286644.0,35.4557,35.5011,35.3801,35.3801,286644.0
2016-12-02 09:50:00,46.82,46.88,46.77,46.87,320134.0,35.3877,35.4331,35.3499,35.4255,320134.0
2016-12-02 09:55:00,46.87,46.94,46.84,46.9,307421.0,35.4255,35.4784,35.4028,35.4482,307421.0
2016-12-02 10:00:00,46.9,46.99,46.87,46.95,376756.0,35.4482,35.5162,35.4255,35.486,376756.0
2016-12-02 10:05:00,46.94,46.94,46.84,46.91,237731.0,35.4784,35.4784,35.4028,35.4557,237731.0
2016-12-02 10:10:00,46.91,47.05,46.91,47.05,195860.0,35.4557,35.5615,35.4557,35.5615,195860.0
2016-12-02 10:15:00,47.05,47.13,47.02,47.04,247807.0,35.5615,35.622,35.5389,35.554,247807.0
2016-12-02 10:20:00,47.05,47.07,46.95,46.97,176605.0,35.5615,35.5767,35.486,35.5011,176605.0
2016-12-02 10:25:00,46.97,46.97,46.89,46.94,154953.0,35.5011,35.5011,35.4406,35.4784,154953.0
2016-12-02 10:30:00,46.95,46.95,46.8,46.81,132184.0,35.486,35.486,35.3726,35.3801,132184.0
2016-12-02 10:35:00,46.81,46.86,46.73,46.81,230111.0,35.3801,35.4179,35.3197,35.3801,230111.0
2016-12-02 10:40:00,46.81,46.87,46.81,46.81,154682.0,35.3801,35.4255,35.3801,35.3801,154682.0
2016-12-02 10:45:00,46.82,46.88,46.82,46.84,145875.0,35.3877,35.4331,35.3877,35.4028,145875.0
2016-12-02 10:50:00,46.84,46.84,46.77,46.79,89027.0,35.4028,35.4028,35.3499,35.365,89027.0
2016-12-02 10:55:00,46.79,46.84,46.78,46.79,99970.0,35.365,35.4028,35.3575,35.365,99970.0
2016-12-02 11:00:00,46.79,46.85,46.78,46.85,490481.0,35.365,35.4104,35.3575,35.4104,490481.0
2016-12-02 11:05:00,46.84,46.86,46.81,46.86,166091.0,35.4028,35.4179,35.3801,35.4179,166091.0
2016-12-02 11:10:00,46.86,46.92,46.84,46.87,313379.0,35.4179,35.4633,35.4028,35.4255,313379.0
2016-12-02 11:15:00,46.87,46.91,46.84,46.86,517358.0,35.4255,35.4557,35.4028,35.4179,517358.0
2016-12-02 11:20:00,46.87,46.93,46.87,46.89,169596.0,35.4255,35.4708,35.4255,35.4406,169596.0
2016-12-02 11:25:00,46.9,46.91,46.82,46.84,93180.0,35.4482,35.4557,35.3877,35.4028,93180.0
2016-12-02 11:30:00,46.84,46.84,46.75,46.77,79208.0,35.4028,35.4028,35.3348,35.3499,79208.0
2016-12-02 11:35:00,46.78,46.83,46.76,46.8,77898.0,35.3575,35.3953,35.3424,35.3726,77898.0
2016-12-02 11:40:00,46.81,46.82,46.77,46.81,150508.0,35.3801,35.3877,35.3499,35.3801,150508.0
2016-12-02 11:45:00,46.81,46.82,46.78,46.82,34910.0,35.3801,35.3877,35.3575,35.3877,34910.0
2016-12-02 11:50:00,46.82,46.88,46.79,46.8,114421.0,35.3877,35.4331,35.365,35.3726,114421.0
2016-12-02 11:55:00,46.8,46.81,46.77,46.78,64380.0,35.3726,35.3801,35.3499,35.3575,64380.0
2016-12-02 12:00:00,46.78,46.79,46.75,46.77,118901.0,35.3575,35.365,35.3348,35.3499,118901.0
2016-12-02 12:05:00,46.77,46.78,46.73,46.76,115306.0,35.3499,35.3575,35.3197,35.3424,115306.0
2016-12-02 12:10:00,46.77,46.8,46.76,46.76,64556.0,35.3499,35.3726,35.3424,35.3424,64556.0
2016-12-02 12:15:00,46.77,46.77,46.69,46.74,92688.0,35.3499,35.3499,35.2894,35.3272,92688.0
2016-12-02 12:20:00,46.75,46.77,46.72,46.72,65579.0,35.3348,35.3499,35.3121,35.3121,65579.0
2016-12-02 12:25:00,46.72,46.78,46.71,46.75,112849.0,35.3121,35.3575,35.3046,35.3348,112849.0
2016-12-02 12:30:00,46.75,46.76,46.71,46.71,189035.0,35.3348,35.3424,35.3046,35.3046,189035.0
2016-12-02 12:35:00,46.71,46.72,46.69,46.7,161164.0,35.3046,35.3121,35.2894,35.297,161164.0
2016-12-02 12:40:00,46.7,46.7,46.64,46.68,116536.0,35.297,35.297,35.2517,35.2819,116536.0
2016-12-02 12:45:00,46.68,46.71,46.67,46.67,61413.0,35.2819,35.3046,35.2743,35.2743,61413.0
2016-12-02 12:50:00,46.68,46.7,46.63,46.67,77701.0,35.2819,35.297,35.2441,35.2743,77701.0
2016-12-02 12:55:00,46.66,46.66,46.6,46.64,117734.0,35.2668,35.2668,35.2214,35.2517,117734.0
2016-12-02 13:00:00,46.64,46.66,46.61,46.63,86613.0,35.2517,35.2668,35.229,35.2441,86613.0
2016-12-02 13:05:00,46.62,46.64,46.58,46.64,272916.0,35.2365,35.2517,35.2063,35.2517,272916.0
2016-12-02 13:10:00,46.64,46.68,46.59,46.62,101154.0,35.2517,35.2819,35.2139,35.2365,101154.0
2016-12-02 13:15:00,46.62,46.65,46.61,46.63,90079.0,35.2365,35.2592,35.229,35.2441,90079.0
2016-12-02 13:20:00,46.62,46.65,46.62,46.64,76730.0,35.2365,35.2592,35.2365,35.2517,76730.0
2016-12-02 13:25:00,46.64,46.66,46.61,46.63,146803.0,35.2517,35.2668,35.229,35.2441,146803.0
2016-12-02 13:30:00,46.63,46.63,46.58,46.59,70534.0,35.2441,35.2441,35.2063,35.2139,70534.0
2016-12-02 13:35:00,46.6,46.64,46.59,46.59,68897.0,35.2214,35.2517,35.2139,35.2139,68897.0
2016-12-02 13:40:00,46.59,46.65,46.59,46.63,76188.0,35.2139,35.2592,35.2139,35.2441,76188.0
2016-12-02 13:45:00,46.63,46.64,46.57,46.57,67994.0,35.2441,35.2517,35.1987,35.1987,67994.0
2016-12-02 13:50:00,46.58,46.61,46.57,46.61,53864.0,35.2063,35.229,35.1987,35.229,53864.0
2016-12-02 13:55:00,46.61,46.61,46.56,46.59,127475.0,35.229,35.229,35.1912,35.2139,127475.0
2016-12-02 14:00:00,46.6,46.62,46.57,46.59,121838.0,35.2214,35.2365,35.1987,35.2139,121838.0
2016-12-02 14:05:00,46.59,46.59,46.54,46.54,74646.0,35.2139,35.2139,35.1761,35.1761,74646.0
2016-12-02 14:10:00,46.54,46.56,46.49,46.51,175707.0,35.1761,35.1912,35.1383,35.1534,175707.0
2016-12-02 14:15:00,46.51,46.58,46.5,46.57,276636.0,35.1534,35.2063,35.1458,35.1987,276636.0
2016-12-02 14:20:00,46.58,46.6,46.56,46.6,56486.0,35.2063,35.2214,35.1912,35.2214,56486.0
2016-12-02 14:25:00,46.6,46.61,46.58,46.59,67511.0,35.2214,35.229,35.2063,35.2139,67511.0
2016-12-02 14:30:00,46.6,46.6,46.55,46.58,109451.0,35.2214,35.2214,35.1836,35.2063,109451.0
2016-12-02 14:35:00,46.58,46.61,46.57,46.59,86268.0,35.2063,35.229,35.1987,35.2139,86268.0
2016-12-02 14:40:00,46.59,46.62,46.58,46.61,131251.0,35.2139,35.2365,35.2063,35.229,131251.0
2016-12-02 14:45:00,46.62,46.63,46.58,46.61,127807.0,35.2365,35.2441,35.2063,35.229,127807.0
2016-12-02 14:50:00,46.61,46.63,46.59,46.63,90766.0,35.229,35.2441,35.2139,35.2441,90766.0
2016-12-02 14:55:00,46.62,46.63,46.58,46.58,105813.0,35.2365,35.2441,35.2063,35.2063,105813.0
2016-12-02 15:00:00,46.58,46.64,46.57,46.63,126020.0,35.2063,35.2517,35.1987,35.2441,126020.0
2016-12-02 15:05:00,46.64,46.7,46.63,46.69,155085.0,35.2517,35.297,35.2441,35.2894,155085.0
2016-12-02 15:10:00,46.69,46.73,46.68,46.73,83225.0,35.2894,35.3197,35.2819,35.3197,83225.0
2016-12-02 15:15:00,46.73,46.76,46.72,46.75,114129.0,35.3197,35.3424,35.3121,35.3348,114129.0
2016-12-02 15:20:00,46.75,46.78,46.74,46.76,204029.0,35.3348,35.3575,35.3272,35.3424,204029.0
2016-12-02 15:25:00,46.76,46.83,46.76,46.83,142342.0,35.3424,35.3953,35.3424,35.3953,142342.0
2016-12-02 15:30:00,46.82,46.9,46.8,46.86,296477.0,35.3877,35.4482,35.3726,35.4179,296477.0
2016-12-02 15:35:00,46.86,46.89,46.84,46.86,939869.0,35.4179,35.4406,35.4028,35.4179,939869.0
2016-12-02 15:40:00,46.86,46.88,46.82,46.84,295195.0,35.4179,35.4331,35.3877,35.4028,295195.0
2016-12-02 15:45:00,46.84,46.84,46.75,46.78,237188.0,35.4028,35.4028,35.3348,35.3575,237188.0
2016-12-02 15:50:00,46.78,46.81,46.77,46.79,168504.0,35.3575,35.3801,35.3499,35.365,168504.0
2016-12-02 15:55:00,46.78,46.81,46.74,46.77,762107.0,35.3575,35.3801,35.3272,35.3499,762107.0
2016-12-05 09:30:00,46.6,46.62,46.37,46.38,426039.0,35.2214,35.2365,35.0476,35.0551,426039.0
2016-12-05 09:35:00,46.38,46.39,46.27,46.34,343219.0,35.0551,35.0627,34.972,35.0249,343219.0
2016-12-05 09:40:00,46.35,46.47,46.34,46.45,164007.0,35.0325,35.1232,35.0249,35.108,164007.0
2016-12-05 09:45:00,46.45,46.49,46.4,46.41,188955.0,35.108,35.1383,35.0703,35.0778,188955.0
2016-12-05 09:50:00,46.4,46.41,46.3,46.32,221211.0,35.0703,35.0778,34.9947,35.0098,221211.0
2016-12-05 09:55:00,46.32,46.32,46.27,46.32,190757.0,35.0098,35.0098,34.972,35.0098,190757.0
2016-12-05 10:00:00,46.31,46.32,46.17,46.19,240578.0,35.0022,35.0098,34.8964,34.9115,240578.0
2016-12-05 10:05:00,46.19,46.33,46.18,46.3,218902.0,34.9115,35.0173,34.904,34.9947,218902.0
2016-12-05 10:10:00,46.31,46.35,46.3,46.31,138148.0,35.0022,35.0325,34.9947,35.0022,138148.0
2016-12-05 10:15:00,46.3,46.33,46.28,46.3,227955.0,34.9947,35.0173,34.9796,34.9947,227955.0
2016-12-05 10:20:00,46.31,46.42,46.3,46.41,83089.0,35.0022,35.0854,34.9947,35.0778,83089.0
2016-12-05 10:25:00,46.41,46.41,46.31,46.34,108937.0,35.0778,35.0778,35.0022,35.0249,108937.0
2016-12-05 10:30:00,46.33,46.35,46.29,46.29,85719.0,35.0173,35.0325,34.9871,34.9871,85719.0
2016-12-05 10:35:00,46.29,46.36,46.28,46.35,85344.0,34.9871,35.04,34.9796,35.0325,85344.0
2016-12-05 10:40:00,46.36,46.37,46.3,46.34,179520.0,35.04,35.0476,34.9947,35.0249,179520.0
2016-12-05 10:45:00,46.34,46.43,46.3,46.41,208996.0,35.0249,35.0929,34.9947,35.0778,208996.0
2016-12-05 10:50:00,46.41,46.41,46.32,46.32,116523.0,35.0778,35.0778,35.0098,35.0098,116523.0
2016-12-05 10:55:00,46.31,46.39,46.3,46.37,100921.0,35.0022,35.0627,34.9947,35.0476,100921.0
2016-12-05 11:00:00,46.36,46.42,46.36,46.42,198888.0,35.04,35.0854,35.04,35.0854,198888.0
2016-12-05 11:05:00,46.41,46.45,46.39,46.43,216712.0,35.0778,35.108,35.0627,35.0929,216712.0
2016-12-05 11:10:00,46.43,46.47,46.41,46.42,344015.0,35.0929,35.1232,35.0778,35.0854,344015.0
2016-12-05 11:15:00,46.42,46.43,46.36,46.38,201171.0,35.0854,35.0929,35.04,35.0551,201171.0
2016-12-05 11:20:00,46.38,46.42,46.37,46.39,111682.0,35.0551,35.0854,35.0476,35.0627,111682.0
2016-12-05 11:25:00,46.39,46.41,46.34,46.37,135475.0,35.0627,35.0778,35.0249,35.0476,135475.0
2016-12-05 11:30:00,46.36,46.41,46.36,46.37,97111.0,35.04,35.0778,35.04,35.0476,97111.0
2016-12-05 11:35:00,46.37,46.37,46.31,46.32,127288.0,35.0476,35.0476,35.0022,35.0098,127288.0
2016-12-05 11:40:00,46.32,46.33,46.26,46.3,512278.0,35.0098,35.0173,34.9644,34.9947,512278.0
2016-12-05 11:45:00,46.3,46.34,46.28,46.3,218263.0,34.9947,35.0249,34.9796,34.9947,218263.0
2016-12-05 11:50:00,46.3,46.37,46.29,46.37,224689.0,34.9947,35.0476,34.9871,35.0476,224689.0
2016-12-05 11:55:00,46.37,46.38,46.31,46.37,149083.0,35.0476,35.0551,35.0022,35.0476,149083.0
2016-12-05 12:00:00,46.37,46.38,46.32,46.34,203509.0,35.0476,35.0551,35.0098,35.0249,203509.0
2016-12-05 12:05:00,46.34,46.35,46.3,46.34,147750.0,35.0249,35.0325,34.9947,35.0249,147750.0
2016-12-05 12:10:00,46.34,46.37,46.32,46.34,183818.0,35.0249,35.0476,35.0098,35.0249,183818.0
2016-12-05 12:15:00,46.34,46.35,46.31,46.34,128489.0,35.0249,35.0325,35.0022,35.0249,128489.0
2016-12-05 12:20:00,46.34,46.41,46.33,46.4,100355.0,35.0249,35.0778,35.0173,35.0703,100355.0
2016-12-05 12:25:00,46.41,46.44,46.4,46.4,139870.0,35.0778,35.1005,35.0703,35.0703,139870.0
2016-12-05 12:30:00,46.4,46.51,46.4,46.45,230089.0,35.0703,35.1534,35.0703,35.108,230089.0
2016-12-05 12:35:00,46.45,46.5,46.45,46.47,186595.0,35.108,35.1458,35.108,35.1232,186595.0
2016-12-05 12:40:00,46.47,46.49,46.43,46.44,35805.0,35.1232,35.1383,35.0929,35.1005,35805.0
2016-12-05 12:45:00,46.44,46.47,46.41,46.46,56821.0,35.1005,35.1232,35.0778,35.1156,56821.0
2016-12-05 12:50:00,46.46,46.52,46.46,46.52,56918.0,35.1156,35.161,35.1156,35.161,56918.0
2016-12-05 12:55:00,46.51,46.56,46.5,46.56,187838.0,35.1534,35.1912,35.1458,35.1912,187838.0
2016-12-05 13:00:00,46.56,46.59,46.53,46.58,660261.0,35.1912,35.2139,35.1685,35.2063,660261.0
2016-12-05 13:05:00,46.56,46.6,46.54,46.56,191992.0,35.1912,35.2214,35.1761,35.1912,191992.0
2016-12-05 13:10:00,46.56,46.6,46.56,46.6,107223.0,35.1912,35.2214,35.1912,35.2214,107223.0
2016-12-05 13:15:00,46.6,46.67,46.59,46.67,122478.0,35.2214,35.2743,35.2139,35.2743,122478.0
2016-12-05 13:20:00,46.67,46.76,46.66,46.74,153232.0,35.2743,35.3424,35.2668,35.3272,153232.0
2016-12-05 13:25:00,46.75,46.77,46.66,46.7,302523.0,35.3348,35.3499,35.2668,35.297,302523.0
2016-12-05 13:30:00,46.69,46.75,46.68,46.73,190698.0,35.2894,35.3348,35.2819,35.3197,190698.0
2016-12-05 13:35:00,46.74,46.75,46.69,46.69,178712.0,35.3272,35.3348,35.2894,35.2894,178712.0
2016-12-05 13:40:00,46.69,46.7,46.66,46.69,81310.0,35.2894,35.297,35.2668,35.2894,81310.0
2016-12-05 13:45:00,46.69,46.72,46.69,46.72,56623.0,35.2894,35.3121,35.2894,35.3121,56623.0
2016-12-05 13:50:00,46.72,46.72,46.68,46.7,101122.0,35.3121,35.3121,35.2819,35.297,101122.0
2016-12-05 13:55:00,46.7,46.72,46.67,46.68,128973.0,35.297,35.3121,35.2743,35.2819,128973.0
2016-12-05 14:00:00,46.68,46.72,46.67,46.68,63969.0,35.2819,35.3121,35.2743,35.2819,63969.0
2016-12-05 14:05:00,46.67,46.7,46.66,46.69,190062.0,35.2743,35.297,35.2668,35.2894,190062.0
2016-12-05 14:10:00,46.69,46.7,46.67,46.69,118786.0,35.2894,35.297,35.2743,35.2894,118786.0
2016-12-05 14:15:00,46.69,46.7,46.67,46.69,46735.0,35.2894,35.297,35.2743,35.2894,46735.0
2016-12-05 14:20:00,46.68,46.75,46.68,46.74,79160.0,35.2819,35.3348,35.2819,35.3272,79160.0
2016-12-05 14:25:00,46.74,46.74,46.68,46.72,110502.0,35.3272,35.3272,35.2819,35.3121,110502.0
2016-12-05 14:30:00,46.72,46.74,46.66,46.66,106958.0,35.3121,35.3272,35.2668,35.2668,106958.0
2016-12-05 14:35:00,46.66,46.69,46.64,46.68,66770.0,35.2668,35.2894,35.2517,35.2819,66770.0
2016-12-05 14:40:00,46.69,46.72,46.68,46.69,86602.0,35.2894,35.3121,35.2819,35.2894,86602.0
2016-12-05 14:45:00,46.69,46.73,46.69,46.7,90473.0,35.2894,35.3197,35.2894,35.297,90473.0
2016-12-05 14:50:00,46.7,46.72,46.69,46.7,110982.0,35.297,35.3121,35.2894,35.297,110982.0
2016-12-05 14:55:00,46.7,46.71,46.67,46.7,72024.0,35.297,35.3046,35.2743,35.297,72024.0
2016-12-05 15:00:00,46.7,46.75,46.69,46.72,53333.0,35.297,35.3348,35.2894,35.3121,53333.0
2016-12-05 15:05:00,46.72,46.73,46.7,46.73,61026.0,35.3121,35.3197,35.297,35.3197,61026.0
2016-12-05 15:10:00,46.73,46.76,46.72,46.73,297387.0,35.3197,35.3424,35.3121,35.3197,297387.0
2016-12-05 15:15:00,46.73,46.78,46.73,46.75,130920.0,35.3197,35.3575,35.3197,35.3348,130920.0
2016-12-05 15:20:00,46.75,46.81,46.75,46.81,95130.0,35.3348,35.3801,35.3348,35.3801,95130.0
2016-12-05 15:25:00,46.81,46.82,46.77,46.78,108849.0,35.3801,35.3877,35.3499,35.3575,108849.0
2016-12-05 15:30:00,46.78,46.79,46.76,46.78,189078.0,35.3575,35.365,35.3424,35.3575,189078.0
2016-12-05 15:35:00,46.77,46.78,46.74,46.77,172466.0,35.3499,35.3575,35.3272,35.3499,172466.0
2016-12-05 15:40:00,46.76,46.81,46.76,46.81,126474.0,35.3424,35.3801,35.3424,35.3801,126474.0
2016-12-05 15:45:00,46.81,46.87,46.77,46.86,512312.0,35.3801,35.4255,35.3499,35.4179,512312.0
2016-12-05 15:50:00,46.85,46.86,46.82,46.84,176857.0,35.4104,35.4179,35.3877,35.4028,176857.0
2016-12-05 15:55:00,46.83,46.87,46.83,46.87,661124.0,35.3953,35.4255,35.3953,35.4255,661124.0
2016-12-06 09:30:00,46.84,47.02,46.84,46.87,280930.0,35.4028,35.5389,35.4028,35.4255,280930.0
2016-12-06 09:35:00,46.87,46.98,46.83,46.98,325187.0,35.4255,35.5086,35.3953,35.5086,325187.0
2016-12-06 09:40:00,46.98,47.03,46.97,47.02,108946.0,35.5086,35.5464,35.5011,35.5389,108946.0
2016-12-06 09:45:00,47.02,47.02,46.91,46.91,105668.0,35.5389,35.5389,35.4557,35.4557,105668.0
2016-12-06 09:50:00,46.91,46.92,46.83,46.84,173011.0,35.4557,35.4633,35.3953,35.4028,173011.0
2016-12-06 09:55:00,46.83,46.86,46.78,46.79,236195.0,35.3953,35.4179,35.3575,35.365,236195.0
2016-12-06 10:00:00,46.78,46.8,46.73,46.76,100592.0,35.3575,35.3726,35.3197,35.3424,100592.0
2016-12-06 10:05:00,46.76,46.83,46.74,46.78,122136.0,35.3424,35.3953,35.3272,35.3575,122136.0
2016-12-06 10:10:00,46.77,46.84,46.77,46.79,146632.0,35.3499,35.4028,35.3499,35.365,146632.0
2016-12-06 10:15:00,46.8,46.88,46.8,46.86,52606.0,35.3726,35.4331,35.3726,35.4179,52606.0
2016-12-06 10:20:00,46.85,46.87,46.83,46.85,39205.0,35.4104,35.4255,35.3953,35.4104,39205.0
2016-12-06 10:25:00,46.85,46.94,46.85,46.93,72032.0,35.4104,35.4784,35.4104,35.4708,72032.0
2016-12-06 10:30:00,46.93,47.0,46.91,47.0,109289.0,35.4708,35.5237,35.4557,35.5237,109289.0
2016-12-06 10:35:00,47.0,47.0,46.92,46.94,86347.0,35.5237,35.5237,35.4633,35.4784,86347.0
2016-12-06 10:40:00,46.94,46.95,46.9,46.92,70263.0,35.4784,35.486,35.4482,35.4633,70263.0
2016-12-06 10:45:00,46.92,46.98,46.89,46.95,94897.0,35.4633,35.5086,35.4406,35.486,94897.0
2016-12-06 10:50:00,46.95,46.96,46.9,46.93,50915.0,35.486,35.4935,35.4482,35.4708,50915.0
2016-12-06 10:55:00,46.93,46.99,46.93,46.97,67879.0,35.4708,35.5162,35.4708,35.5011,67879.0
2016-12-06 11:00:00,46.97,46.99,46.94,46.97,55410.0,35.5011,35.5162,35.4784,35.5011,55410.0
2016-12-06 11:05:00,46.96,46.99,46.95,46.97,33844.0,35.4935,35.5162,35.486,35.5011,33844.0
2016-12-06 11:10:00,46.96,46.97,46.92,46.93,31759.0,35.4935,35.5011,35.4633,35.4708,31759.0
2016-12-06 11:15:00,46.94,46.99,46.91,46.99,68543.0,35.4784,35.5162,35.4557,35.5162,68543.0
2016-12-06 11:20:00,46.98,46.98,46.91,46.91,59622.0,35.5086,35.5086,35.4557,35.4557,59622.0
2016-12-06 11:25:00,46.92,46.97,46.91,46.93,61363.0,35.4633,35.5011,35.4557,35.4708,61363.0
2016-12-06 11:30:00,46.93,46.95,46.89,46.89,35732.0,35.4708,35.486,35.4406,35.4406,35732.0
2016-12-06 11:35:00,46.89,46.91,46.85,46.87,93417.0,35.4406,35.4557,35.4104,35.4255,93417.0
2016-12-06 11:40:00,46.87,46.89,46.83,46.85,48134.0,35.4255,35.4406,35.3953,35.4104,48134.0
2016-12-06 11:45:00,46.84,46.88,46.84,46.85,92951.0,35.4028,35.4331,35.4028,35.4104,92951.0
2016-12-06 11:50:00,46.85,46.85,46.81,46.82,54093.0,35.4104,35.4104,35.3801,35.3877,54093.0
2016-12-06 11:55:00,46.83,46.86,46.81,46.86,52494.0,35.3953,35.4179,35.3801,35.4179,52494.0
2016-12-06 12:00:00,46.86,46.88,46.84,46.85,34916.0,35.4179,35.4331,35.4028,35.4104,34916.0
2016-12-06 12:05:00,46.85,46.87,46.81,46.83,22927.0,35.4104,35.4255,35.3801,35.3953,22927.0
2016-12-06 12:10:00,46.82,46.83,46.79,46.79,154596.0,35.3877,35.3953,35.365,35.365,154596.0
2016-12-06 12:15:00,46.79,46.8,46.75,46.77,80215.0,35.365,35.3726,35.3348,35.3499,80215.0
2016-12-06 12:20:00,46.78,46.78,46.75,46.77,49685.0,35.3575,35.3575,35.3348,35.3499,49685.0
2016-12-06 12:25:00,46.77,46.8,46.75,46.76,85424.0,35.3499,35.3726,35.3348,35.3424,85424.0
2016-12-06 12:30:00,46.76,46.79,46.76,46.78,18644.0,35.3424,35.365,35.3424,35.3575,18644.0
2016-12-06 12:35:00,46.78,46.78,46.74,46.76,53047.0,35.3575,35.3575,35.3272,35.3424,53047.0
2016-12-06 12:40:00,46.76,46.79,46.73,46.74,74136.0,35.3424,35.365,35.3197,35.3272,74136.0
2016-12-06 12:45:00,46.74,46.8,46.74,46.8,170425.0,35.3272,35.3726,35.3272,35.3726,170425.0
2016-12-06 12:50:00,46.8,46.8,46.74,46.76,32878.0,35.3726,35.3726,35.3272,35.3424,32878.0
2016-12-06 12:55:00,46.76,46.81,46.75,46.81,25980.0,35.3424,35.3801,35.3348,35.3801,25980.0
2016-12-06 13:00:00,46.8,46.85,46.8,46.83,51554.0,35.3726,35.4104,35.3726,35.3953,51554.0
2016-12-06 13:05:00,46.83,46.87,46.83,46.83,74290.0,35.3953,35.4255,35.3953,35.3953,74290.0
2016-12-06 13:10:00,46.83,46.85,46.81,46.84,106603.0,35.3953,35.4104,35.3801,35.4028,106603.0
2016-12-06 13:15:00,46.84,46.85,46.8,46.8,27514.0,35.4028,35.4104,35.3726,35.3726,27514.0
2016-12-06 13:20:00,46.8,46.84,46.79,46.83,25498.0,35.3726,35.4028,35.365,35.3953,25498.0
2016-12-06 13:25:00,46.83,46.85,46.81,46.82,49122.0,35.3953,35.4104,35.3801,35.3877,49122.0
2016-12-06 13:30:00,46.82,46.82,46.78,46.79,34200.0,35.3877,35.3877,35.3575,35.365,34200.0
2016-12-06 13:35:00,46.78,46.85,46.78,46.85,46165.0,35.3575,35.4104,35.3575,35.4104,46165.0
2016-12-06 13:40:00,46.85,46.86,46.84,46.85,16259.0,35.4104,35.4179,35.4028,35.4104,16259.0
2016-12-06 13:45:00,46.85,46.86,46.82,46.83,31467.0,35.4104,35.4179,35.3877,35.3953,31467.0
2016-12-06 13:50:00,46.82,46.83,46.78,46.79,307994.0,35.3877,35.3953,35.3575,35.365,307994.0
2016-12-06 13:55:00,46.79,46.8,46.76,46.77,284226.0,35.365,35.3726,35.3424,35.3499,284226.0
2016-12-06 14:00:00,46.77,46.79,46.74,46.78,276486.0,35.3499,35.365,35.3272,35.3575,276486.0
2016-12-06 14:05:00,46.78,46.79,46.75,46.79,71253.0,35.3575,35.365,35.3348,35.365,71253.0
2016-12-06 14:10:00,46.79,46.81,46.76,46.8,77193.0,35.365,35.3801,35.3424,35.3726,77193.0
2016-12-06 14:15:00,46.8,46.8,46.76,46.77,26883.0,35.3726,35.3726,35.3424,35.3499,26883.0
2016-12-06 14:20:00,46.76,46.77,46.73,46.76,45806.0,35.3424,35.3499,35.3197,35.3424,45806.0
2016-12-06 14:25:00,46.76,46.78,46.75,46.77,49510.0,35.3424,35.3575,35.3348,35.3499,49510.0
2016-12-06 14:30:00,46.77,46.78,46.74,46.75,51723.0,35.3499,35.3575,35.3272,35.3348,51723.0
2016-12-06 14:35:00,46.75,46.79,46.73,46.79,51746.0,35.3348,35.365,35.3197,35.365,51746.0
2016-12-06 14:40:00,46.79,46.8,46.77,46.79,169769.0,35.365,35.3726,35.3499,35.365,169769.0
2016-12-06 14:45:00,46.8,46.84,46.78,46.83,183328.0,35.3726,35.4028,35.3575,35.3953,183328.0
2016-12-06 14:50:00,46.83,46.85,46.81,46.84,114202.0,35.3953,35.4104,35.3801,35.4028,114202.0
2016-12-06 14:55:00,46.84,46.86,46.81,46.81,74325.0,35.4028,35.4179,35.3801,35.3801,74325.0
2016-12-06 15:00:00,46.81,46.87,46.81,46.86,64926.0,35.3801,35.4255,35.3801,35.4179,64926.0
2016-12-06 15:05:00,46.85,46.88,46.83,46.84,65321.0,35.4104,35.4331,35.3953,35.4028,65321.0
2016-12-06 15:10:00,46.83,46.85,46.77,46.77,84847.0,35.3953,35.4104,35.3499,35.3499,84847.0
2016-12-06 15:15:00,46.77,46.77,46.74,46.76,128387.0,35.3499,35.3499,35.3272,35.3424,128387.0
2016-12-06 15:20:00,46.76,46.77,46.72,46.72,66009.0,35.3424,35.3499,35.3121,35.3121,66009.0
2016-12-06 15:25:00,46.72,46.72,46.69,46.71,284817.0,35.3121,35.3121,35.2894,35.3046,284817.0
2016-12-06 15:30:00,46.71,46.71,46.67,46.69,143663.0,35.3046,35.3046,35.2743,35.2894,143663.0
2016-12-06 15:35:00,46.68,46.7,46.66,46.69,150972.0,35.2819,35.297,35.2668,35.2894,150972.0
2016-12-06 15:40:00,46.69,46.71,46.66,46.68,291388.0,35.2894,35.3046,35.2668,35.2819,291388.0
2016-12-06 15:45:00,46.68,46.74,46.68,46.71,164681.0,35.2819,35.3272,35.2819,35.3046,164681.0
2016-12-06 15:50:00,46.71,46.77,46.71,46.77,238305.0,35.3046,35.3499,35.3046,35.3499,238305.0
2016-12-06 15:55:00,46.76,46.77,46.73,46.76,354051.0,35.3424,35.3499,35.3197,35.3424,354051.0
2016-12-07 09:30:00,46.94,47.09,46.9,46.95,365955.0,35.4784,35.5918,35.4482,35.486,365955.0
2016-12-07 09:35:00,46.94,46.98,46.89,46.95,248568.0,35.4784,35.5086,35.4406,35.486,248568.0
2016-12-07 09:40:00,46.95,47.09,46.94,47.07,370388.0,35.486,35.5918,35.4784,35.5767,370388.0
2016-12-07 09:45:00,47.07,47.13,47.05,47.12,444317.0,35.5767,35.622,35.5615,35.6144,444317.0
2016-12-07 09:50:00,47.12,47.18,47.09,47.15,160010.0,35.6144,35.6598,35.5918,35.6371,160010.0
2016-12-07 09:55:00,47.16,47.16,47.11,47.12,113328.0,35.6447,35.6447,35.6069,35.6144,113328.0
2016-12-07 10:00:00,47.12,47.17,47.09,47.16,101563.0,35.6144,35.6522,35.5918,35.6447,101563.0
2016-12-07 10:05:00,47.16,47.21,47.14,47.15,208676.0,35.6447,35.6825,35.6296,35.6371,208676.0
2016-12-07 10:10:00,47.15,47.26,47.12,47.24,345143.0,35.6371,35.7203,35.6144,35.7051,345143.0
2016-12-07 10:15:00,47.23,47.29,47.23,47.28,112268.0,35.6976,35.7429,35.6976,35.7354,112268.0
2016-12-07 10:20:00,47.27,47.27,47.21,47.25,104068.0,35.7278,35.7278,35.6825,35.7127,104068.0
2016-12-07 10:25:00,47.24,47.25,47.19,47.2,97091.0,35.7051,35.7127,35.6674,35.6749,97091.0
2016-12-07 10:30:00,47.19,47.24,47.18,47.23,105413.0,35.6674,35.7051,35.6598,35.6976,105413.0
2016-12-07 10:35:00,47.24,47.26,47.2,47.21,104493.0,35.7051,35.7203,35.6749,35.6825,104493.0
2016-12-07 10:40:00,47.21,47.24,47.17,47.18,157567.0,35.6825,35.7051,35.6522,35.6598,157567.0
2016-12-07 10:45:00,47.17,47.21,47.13,47.21,134572.0,35.6522,35.6825,35.622,35.6825,134572.0
2016-12-07 10:50:00,47.2,47.24,47.18,47.21,156529.0,35.6749,35.7051,35.6598,35.6825,156529.0
2016-12-07 10:55:00,47.21,47.21,47.15,47.17,130745.0,35.6825,35.6825,35.6371,35.6522,130745.0
2016-12-07 11:00:00,47.17,47.18,47.13,47.17,150100.0,35.6522,35.6598,35.622,35.6522,150100.0
2016-12-07 11:05:00,47.16,47.16,47.11,47.12,56355.0,35.6447,35.6447,35.6069,35.6144,56355.0
2016-12-07 11:10:00,47.13,47.17,47.12,47.17,115109.0,35.622,35.6522,35.6144,35.6522,115109.0
2016-12-07 11:15:00,47.17,47.21,47.16,47.21,64341.0,35.6522,35.6825,35.6447,35.6825,64341.0
2016-12-07 11:20:00,47.21,47.22,47.16,47.16,117966.0,35.6825,35.69,35.6447,35.6447,117966.0
2016-12-07 11:25:00,47.16,47.16,47.11,47.14,97036.0,35.6447,35.6447,35.6069,35.6296,97036.0
2016-12-07 11:30:00,47.13,47.2,47.11,47.19,99190.0,35.622,35.6749,35.6069,35.6674,99190.0
2016-12-07 11:35:00,47.19,47.23,47.17,47.23,76587.0,35.6674,35.6976,35.6522,35.6976,76587.0
2016-12-07 11:40:00,47.23,47.27,47.21,47.24,64603.0,35.6976,35.7278,35.6825,35.7051,64603.0
2016-12-07 11:45:00,47.23,47.32,47.23,47.31,72246.0,35.6976,35.7656,35.6976,35.7581,72246.0
2016-12-07 11:50:00,47.31,47.34,47.28,47.3,136257.0,35.7581,35.7807,35.7354,35.7505,136257.0
2016-12-07 11:55:00,47.3,47.32,47.29,47.31,51285.0,35.7505,35.7656,35.7429,35.7581,51285.0
2016-12-07 12:00:00,47.3,47.3,47.22,47.23,90364.0,35.7505,35.7505,35.69,35.6976,90364.0
2016-12-07 12:05:00,47.23,47.27,47.22,47.27,67363.0,35.6976,35.7278,35.69,35.7278,67363.0
2016-12-07 12:10:00,47.27,47.27,47.21,47.23,71187.0,35.7278,35.7278,35.6825,35.6976,71187.0
2016-12-07 12:15:00,47.23,47.25,47.2,47.23,47855.0,35.6976,35.7127,35.6749,35.6976,47855.0
2016-12-07 12:20:00,47.23,47.27,47.22,47.27,39734.0,35.6976,35.7278,35.69,35.7278,39734.0
2016-12-07 12:25:00,47.27,47.29,47.27,47.28,38494.0,35.7278,35.7429,35.7278,35.7354,38494.0
2016-12-07 12:30:00,47.28,47.28,47.22,47.23,34304.0,35.7354,35.7354,35.69,35.6976,34304.0
2016-12-07 12:35:00,47.23,47.23,47.21,47.23,20762.0,35.6976,35.6976,35.6825,35.6976,20762.0
2016-12-07 12:40:00,47.23,47.26,47.22,47.22,36246.0,35.6976,35.7203,35.69,35.69,36246.0
2016-12-07 12:45:00,47.23,47.24,47.2,47.22,88256.0,35.6976,35.7051,35.6749,35.69,88256.0
2016-12-07 12:50:00,47.22,47.22,47.18,47.19,124298.0,35.69,35.69,35.6598,35.6674,124298.0
2016-12-07 12:55:00,47.19,47.19,47.16,47.18,33628.0,35.6674,35.6674,35.6447,35.6598,33628.0
2016-12-07 13:00:00,47.18,47.21,47.14,47.16,80290.0,35.6598,35.6825,35.6296,35.6447,80290.0
2016-12-07 13:05:00,47.15,47.19,47.15,47.18,77973.0,35.6371,35.6674,35.6371,35.6598,77973.0
2016-12-07 13:10:00,47.19,47.23,47.19,47.2,78409.0,35.6674,35.6976,35.6674,35.6749,78409.0
2016-12-07 13:15:00,47.21,47.21,47.17,47.18,115771.0,35.6825,35.6825,35.6522,35.6598,115771.0
2016-12-07 13:20:00,47.18,47.33,47.18,47.31,325882.0,35.6598,35.7732,35.6598,35.7581,325882.0
2016-12-07 13:25:00,47.3,47.33,47.27,47.31,96512.0,35.7505,35.7732,35.7278,35.7581,96512.0
2016-12-07 13:30:00,47.31,47.35,47.3,47.3,83904.0,35.7581,35.7883,35.7505,35.7505,83904.0
2016-12-07 13:35:00,47.31,47.33,47.28,47.29,175774.0,35.7581,35.7732,35.7354,35.7429,175774.0
2016-12-07 13:40:00,47.3,47.32,47.29,47.3,148023.0,35.7505,35.7656,35.7429,35.7505,148023.0
2016-12-07 13:45:00,47.3,47.31,47.27,47.29,56891.0,35.7505,35.7581,35.7278,35.7429,56891.0
2016-12-07 13:50:00,47.28,47.35,47.27,47.34,202451.0,35.7354,35.7883,35.7278,35.7807,202451.0
2016-12-07 13:55:00,47.34,47.37,47.33,47.35,106116.0,35.7807,35.8034,35.7732,35.7883,106116.0
2016-12-07 14:00:00,47.35,47.35,47.29,47.29,79900.0,35.7883,35.7883,35.7429,35.7429,79900.0
2016-12-07 14:05:00,47.29,47.31,47.26,47.27,434887.0,35.7429,35.7581,35.7203,35.7278,434887.0
2016-12-07 14:10:00,47.27,47.29,47.26,47.27,72357.0,35.7278,35.7429,35.7203,35.7278,72357.0
2016-12-07 14:15:00,47.27,47.27,47.21,47.22,100269.0,35.7278,35.7278,35.6825,35.69,100269.0
2016-12-07 14:20:00,47.22,47.25,47.2,47.24,317811.0,35.69,35.7127,35.6749,35.7051,317811.0
2016-12-07 14:25:00,47.25,47.28,47.22,47.22,129070.0,35.7127,35.7354,35.69,35.69,129070.0
2016-12-07 14:30:00,47.23,47.24,47.19,47.2,173640.0,35.6976,35.7051,35.6674,35.6749,173640.0
2016-12-07 14:35:00,47.2,47.24,47.2,47.21,198168.0,35.6749,35.7051,35.6749,35.6825,198168.0
2016-12-07 14:40:00,47.21,47.22,47.16,47.17,137360.0,35.6825,35.69,35.6447,35.6522,137360.0
2016-12-07 14:45:00,47.16,47.21,47.16,47.18,120966.0,35.6447,35.6825,35.6447,35.6598,120966.0
2016-12-07 14:50:00,47.18,47.23,47.17,47.22,93001.0,35.6598,35.6976,35.6522,35.69,93001.0
2016-12-07 14:55:00,47.22,47.24,47.2,47.22,143609.0,35.69,35.7051,35.6749,35.69,143609.0
2016-12-07 15:00:00,47.22,47.23,47.17,47.22,156525.0,35.69,35.6976,35.6522,35.69,156525.0
2016-12-07 15:05:00,47.22,47.28,47.22,47.26,137339.0,35.69,35.7354,35.69,35.7203,137339.0
2016-12-07 15:10:00,47.27,47.27,47.22,47.24,124119.0,35.7278,35.7278,35.69,35.7051,124119.0
2016-12-07 15:15:00,47.24,47.25,47.23,47.23,98351.0,35.7051,35.7127,35.6976,35.6976,98351.0
2016-12-07 15:20:00,47.24,47.3,47.23,47.28,123902.0,35.7051,35.7505,35.6976,35.7354,123902.0
2016-12-07 15:25:00,47.28,47.35,47.27,47.35,165371.0,35.7354,35.7883,35.7278,35.7883,165371.0
2016-12-07 15:30:00,47.35,47.37,47.3,47.37,351920.0,35.7883,35.8034,35.7505,35.8034,351920.0
2016-12-07 15:35:00,47.37,47.37,47.33,47.34,172723.0,35.8034,35.8034,35.7732,35.7807,172723.0
2016-12-07 15:40:00,47.34,47.35,47.32,47.34,221276.0,35.7807,35.7883,35.7656,35.7807,221276.0
2016-12-07 15:45:00,47.34,47.34,47.28,47.28,292262.0,35.7807,35.7807,35.7354,35.7354,292262.0
2016-12-07 15:50:00,47.28,47.32,47.27,47.3,362407.0,35.7354,35.7656,35.7278,35.7505,362407.0
2016-12-07 15:55:00,47.3,47.36,47.29,47.35,884790.0,35.7505,35.7958,35.7429,35.7883,884790.0
2016-12-08 09:30:00,47.08,47.1,46.84,46.89,773834.0,35.5842,35.5993,35.4028,35.4406,773834.0
2016-12-08 09:35:00,46.9,46.9,46.74,46.85,470539.0,35.4482,35.4482,35.3272,35.4104,470539.0
2016-12-08 09:40:00,46.85,46.94,46.84,46.88,528971.0,35.4104,35.4784,35.4028,35.4331,528971.0
2016-12-08 09:45:00,46.89,47.06,46.88,47.04,619532.0,35.4406,35.5691,35.4331,35.554,619532.0
2016-12-08 09:50:00,47.05,47.12,47.04,47.08,354526.0,35.5615,35.6144,35.554,35.5842,354526.0
2016-12-08 09:55:00,47.08,47.21,47.07,47.19,296248.0,35.5842,35.6825,35.5767,35.6674,296248.0
2016-12-08 10:00:00,47.19,47.32,47.19,47.29,369496.0,35.6674,35.7656,35.6674,35.7429,369496.0
2016-12-08 10:05:00,47.29,47.41,47.28,47.31,421906.0,35.7429,35.8336,35.7354,35.7581,421906.0
2016-12-08 10:10:00,47.31,47.31,47.23,47.25,401158.0,35.7581,35.7581,35.6976,35.7127,401158.0
2016-12-08 10:15:00,47.24,47.26,47.2,47.25,205052.0,35.7051,35.7203,35.6749,35.7127,205052.0
2016-12-08 10:20:00,47.27,47.31,47.18,47.19,145971.0,35.7278,35.7581,35.6598,35.6674,145971.0
2016-12-08 10:25:00,47.19,47.19,47.1,47.1,199758.0,35.6674,35.6674,35.5993,35.5993,199758.0
2016-12-08 10:30:00,47.11,47.21,47.1,47.19,101358.0,35.6069,35.6825,35.5993,35.6674,101358.0
2016-12-08 10:35:00,47.18,47.18,47.1,47.16,232332.0,35.6598,35.6598,35.5993,35.6447,232332.0
2016-12-08 10:40:00,47.17,47.24,47.14,47.23,150542.0,35.6522,35.7051,35.6296,35.6976,150542.0
2016-12-08 10:45:00,47.22,47.26,47.18,47.22,274895.0,35.69,35.7203,35.6598,35.69,274895.0
2016-12-08 10:50:00,47.22,47.22,47.12,47.14,395795.0,35.69,35.69,35.6144,35.6296,395795.0
2016-12-08 10:55:00,47.14,47.14,47.02,47.05,247823.0,35.6296,35.6296,35.5389,35.5615,247823.0
2016-12-08 11:00:00,47.04,47.06,47.02,47.04,123026.0,35.554,35.5691,35.5389,35.554,123026.0
2016-12-08 11:05:00,47.04,47.11,47.03,47.11,165579.0,35.554,35.6069,35.5464,35.6069,165579.0
2016-12-08 11:10:00,47.11,47.16,47.1,47.15,209259.0,35.6069,35.6447,35.5993,35.6371,209259.0
2016-12-08 11:15:00,47.15,47.18,47.13,47.14,116694.0,35.6371,35.6598,35.622,35.6296,116694.0
2016-12-08 11:20:00,47.15,47.25,47.14,47.24,182533.0,35.6371,35.7127,35.6296,35.7051,182533.0
2016-12-08 11:25:00,47.23,47.27,47.17,47.2,111656.0,35.6976,35.7278,35.6522,35.6749,111656.0
2016-12-08 11:30:00,47.19,47.2,47.15,47.17,81734.0,35.6674,35.6749,35.6371,35.6522,81734.0
2016-12-08 11:35:00,47.16,47.23,47.15,47.18,101294.0,35.6447,35.6976,35.6371,35.6598,101294.0
2016-12-08 11:40:00,47.18,47.18,47.13,47.15,95928.0,35.6598,35.6598,35.622,35.6371,95928.0
2016-12-08 11:45:00,47.15,47.16,47.12,47.15,88962.0,35.6371,35.6447,35.6144,35.6371,88962.0
2016-12-08 11:50:00,47.14,47.18,47.13,47.17,60434.0,35.6296,35.6598,35.622,35.6522,60434.0
2016-12-08 11:55:00,47.16,47.17,47.12,47.17,91787.0,35.6447,35.6522,35.6144,35.6522,91787.0
2016-12-08 12:00:00,47.16,47.21,47.16,47.17,84275.0,35.6447,35.6825,35.6447,35.6522,84275.0
2016-12-08 12:05:00,47.17,47.18,47.15,47.18,38791.0,35.6522,35.6598,35.6371,35.6598,38791.0
2016-12-08 12:10:00,47.19,47.2,47.16,47.18,43058.0,35.6674,35.6749,35.6447,35.6598,43058.0
2016-12-08 12:15:00,47.19,47.2,47.18,47.19,48504.0,35.6674,35.6749,35.6598,35.6674,48504.0
2016-12-08 12:20:00,47.19,47.25,47.16,47.25,82295.0,35.6674,35.7127,35.6447,35.7127,82295.0
2016-12-08 12:25:00,47.25,47.25,47.21,47.24,72977.0,35.7127,35.7127,35.6825,35.7051,72977.0
2016-12-08 12:30:00,47.24,47.29,47.24,47.29,49276.0,35.7051,35.7429,35.7051,35.7429,49276.0
2016-12-08 12:35:00,47.29,47.3,47.24,47.25,116043.0,35.7429,35.7505,35.7051,35.7127,116043.0
2016-12-08 12:40:00,47.26,47.32,47.26,47.3,93747.0,35.7203,35.7656,35.7203,35.7505,93747.0
2016-12-08 12:45:00,47.3,47.32,47.28,47.32,73514.0,35.7505,35.7656,35.7354,35.7656,73514.0
2016-12-08 12:50:00,47.32,47.35,47.31,47.33,79614.0,35.7656,35.7883,35.7581,35.7732,79614.0
2016-12-08 12:55:00,47.34,47.37,47.33,47.37,86126.0,35.7807,35.8034,35.7732,35.8034,86126.0
2016-12-08 13:00:00,47.37,47.38,47.3,47.3,93379.0,35.8034,35.811,35.7505,35.7505,93379.0
2016-12-08 13:05:00,47.3,47.33,47.3,47.32,33920.0,35.7505,35.7732,35.7505,35.7656,33920.0
2016-12-08 13:10:00,47.32,47.37,47.31,47.33,48173.0,35.7656,35.8034,35.7581,35.7732,48173.0
2016-12-08 13:15:00,47.33,47.37,47.33,47.36,39301.0,35.7732,35.8034,35.7732,35.7958,39301.0
2016-12-08 13:20:00,47.36,47.4,47.34,47.38,57444.0,35.7958,35.8261,35.7807,35.811,57444.0
2016-12-08 13:25:00,47.39,47.41,47.37,47.4,52214.0,35.8185,35.8336,35.8034,35.8261,52214.0
2016-12-08 13:30:00,47.4,47.42,47.37,47.4,42664.0,35.8261,35.8412,35.8034,35.8261,42664.0
2016-12-08 13:35:00,47.39,47.44,47.39,47.43,36009.0,35.8185,35.8563,35.8185,35.8488,36009.0
2016-12-08 13:40:00,47.44,47.47,47.43,47.45,68099.0,35.8563,35.879,35.8488,35.8639,68099.0
2016-12-08 13:45:00,47.45,47.47,47.42,47.44,209776.0,35.8639,35.879,35.8412,35.8563,209776.0
2016-12-08 13:50:00,47.44,47.51,47.44,47.48,193610.0,35.8563,35.9092,35.8563,35.8865,193610.0
2016-12-08 13:55:00,47.49,47.55,47.48,47.53,134336.0,35.8941,35.9395,35.8865,35.9243,134336.0
2016-12-08 14:00:00,47.53,47.53,47.47,47.48,99427.0,35.9243,35.9243,35.879,35.8865,99427.0
2016-12-08 14:05:00,47.48,47.52,47.46,47.49,240608.0,35.8865,35.9168,35.8714,35.8941,240608.0
2016-12-08 14:10:00,47.5,47.54,47.5,47.53,69880.0,35.9017,35.9319,35.9017,35.9243,69880.0
2016-12-08 14:15:00,47.54,47.55,47.49,47.5,69128.0,35.9319,35.9395,35.8941,35.9017,69128.0
2016-12-08 14:20:00,47.5,47.52,47.48,47.48,99369.0,35.9017,35.9168,35.8865,35.8865,99369.0
2016-12-08 14:25:00,47.47,47.5,47.46,47.48,49544.0,35.879,35.9017,35.8714,35.8865,49544.0
2016-12-08 14:30:00,47.48,47.5,47.46,47.47,67814.0,35.8865,35.9017,35.8714,35.879,67814.0
2016-12-08 14:35:00,47.47,47.48,47.41,47.44,82707.0,35.879,35.8865,35.8336,35.8563,82707.0
2016-12-08 14:40:00,47.43,47.44,47.4,47.43,87456.0,35.8488,35.8563,35.8261,35.8488,87456.0
2016-12-08 14:45:00,47.44,47.45,47.4,47.41,70049.0,35.8563,35.8639,35.8261,35.8336,70049.0
2016-12-08 14:50:00,47.4,47.46,47.39,47.46,32397.0,35.8261,35.8714,35.8185,35.8714,32397.0
2016-12-08 14:55:00,47.46,47.48,47.44,47.45,146256.0,35.8714,35.8865,35.8563,35.8639,146256.0
2016-12-08 15:00:00,47.46,47.46,47.41,47.41,62223.0,35.8714,35.8714,35.8336,35.8336,62223.0
2016-12-08 15:05:00,47.41,47.43,47.38,47.42,59718.0,35.8336,35.8488,35.811,35.8412,59718.0
2016-12-08 15:10:00,47.43,47.49,47.42,47.49,67955.0,35.8488,35.8941,35.8412,35.8941,67955.0
2016-12-08 15:15:00,47.48,47.49,47.43,47.44,83715.0,35.8865,35.8941,35.8488,35.8563,83715.0
2016-12-08 15:20:00,47.44,47.44,47.38,47.41,232917.0,35.8563,35.8563,35.811,35.8336,232917.0
2016-12-08 15:25:00,47.41,47.44,47.39,47.39,168350.0,35.8336,35.8563,35.8185,35.8185,168350.0
2016-12-08 15:30:00,47.39,47.42,47.38,47.4,89298.0,35.8185,35.8412,35.811,35.8261,89298.0
2016-12-08 15:35:00,47.4,47.43,47.39,47.4,301412.0,35.8261,35.8488,35.8185,35.8261,301412.0
2016-12-08 15:40:00,47.41,47.52,47.4,47.5,252697.0,35.8336,35.9168,35.8261,35.9017,252697.0
2016-12-08 15:45:00,47.5,47.51,47.41,47.44,238590.0,35.9017,35.9092,35.8336,35.8563,238590.0
2016-12-08 15:50:00,47.43,47.47,47.43,47.47,161939.0,35.8488,35.879,35.8488,35.879,161939.0
2016-12-08 15:55:00,47.47,47.48,47.44,47.47,510820.0,35.879,35.8865,35.8563,35.879,510820.0
2016-12-09 09:30:00,47.41,47.56,47.41,47.53,350697.0,35.8336,35.947,35.8336,35.9243,350697.0
2016-12-09 09:35:00,47.52,47.61,47.5,47.59,313569.0,35.9168,35.9848,35.9017,35.9697,313569.0
2016-12-09 09:40:00,47.59,47.69,47.52,47.65,394983.0,35.9697,36.0453,35.9168,36.015,394983.0
2016-12-09 09:45:00,47.65,47.71,47.62,47.66,194418.0,36.015,36.0604,35.9924,36.0226,194418.0
2016-12-09 09:50:00,47.66,47.66,47.51,47.51,197056.0,36.0226,36.0226,35.9092,35.9092,197056.0
2016-12-09 09:55:00,47.51,47.63,47.51,47.6,352787.0,35.9092,35.9999,35.9092,35.9772,352787.0
2016-12-09 10:00:00,47.61,47.73,47.57,47.7,219327.0,35.9848,36.0755,35.9546,36.0528,219327.0
2016-12-09 10:05:00,47.71,47.78,47.7,47.77,358376.0,36.0604,36.1133,36.0528,36.1057,358376.0
2016-12-09 10:10:00,47.77,47.81,47.68,47.71,478405.0,36.1057,36.136,36.0377,36.0604,478405.0
2016-12-09 10:15:00,47.71,47.71,47.65,47.7,200059.0,36.0604,36.0604,36.015,36.0528,200059.0
2016-12-09 10:20:00,47.71,47.71,47.64,47.65,94707.0,36.0604,36.0604,36.0075,36.015,94707.0
2016-12-09 10:25:00,47.65,47.66,47.59,47.64,107505.0,36.015,36.0226,35.9697,36.0075,107505.0
2016-12-09 10:30:00,47.64,47.69,47.64,47.68,111266.0,36.0075,36.0453,36.0075,36.0377,111266.0
2016-12-09 10:35:00,47.69,47.75,47.68,47.72,150374.0,36.0453,36.0906,36.0377,36.0679,150374.0
2016-12-09 10:40:00,47.72,47.73,47.59,47.63,138000.0,36.0679,36.0755,35.9697,35.9999,138000.0
2016-12-09 10:45:00,47.63,47.76,47.62,47.76,196563.0,35.9999,36.0982,35.9924,36.0982,196563.0
2016-12-09 10:50:00,47.76,47.76,47.69,47.72,235193.0,36.0982,36.0982,36.0453,36.0679,235193.0
2016-12-09 10:55:00,47.72,47.75,47.7,47.74,109615.0,36.0679,36.0906,36.0528,36.0831,109615.0
2016-12-09 11:00:00,47.74,47.74,47.63,47.64,126653.0,36.0831,36.0831,35.9999,36.0075,126653.0
2016-12-09 11:05:00,47.65,47.68,47.6,47.66,91623.0,36.015,36.0377,35.9772,36.0226,91623.0
2016-12-09 11:10:00,47.67,47.73,47.67,47.69,131567.0,36.0302,36.0755,36.0302,36.0453,131567.0
2016-12-09 11:15:00,47.69,47.7,47.64,47.69,269332.0,36.0453,36.0528,36.0075,36.0453,269332.0
2016-12-09 11:20:00,47.69,47.73,47.66,47.72,205621.0,36.0453,36.0755,36.0226,36.0679,205621.0
2016-12-09 11:25:00,47.71,47.71,47.67,47.69,156298.0,36.0604,36.0604,36.0302,36.0453,156298.0
2016-12-09 11:30:00,47.69,47.69,47.62,47.64,118008.0,36.0453,36.0453,35.9924,36.0075,118008.0
2016-12-09 11:35:00,47.65,47.7,47.63,47.68,95351.0,36.015,36.0528,35.9999,36.0377,95351.0
2016-12-09 11:40:00,47.67,47.68,47.63,47.67,158767.0,36.0302,36.0377,35.9999,36.0302,158767.0
2016-12-09 11:45:00,47.66,47.69,47.64,47.65,89682.0,36.0226,36.0453,36.0075,36.015,89682.0
2016-12-09 11:50:00,47.65,47.66,47.62,47.64,88926.0,36.015,36.0226,35.9924,36.0075,88926.0
2016-12-09 11:55:00,47.64,47.66,47.62,47.66,155600.0,36.0075,36.0226,35.9924,36.0226,155600.0
2016-12-09 12:00:00,47.65,47.68,47.62,47.65,114142.0,36.015,36.0377,35.9924,36.015,114142.0
2016-12-09 12:05:00,47.65,47.68,47.65,47.66,102884.0,36.015,36.0377,36.015,36.0226,102884.0
2016-12-09 12:10:00,47.66,47.75,47.65,47.73,335916.0,36.0226,36.0906,36.015,36.0755,335916.0
2016-12-09 12:15:00,47.73,47.74,47.67,47.68,131651.0,36.0755,36.0831,36.0302,36.0377,131651.0
2016-12-09 12:20:00,47.69,47.7,47.66,47.69,90736.0,36.0453,36.0528,36.0226,36.0453,90736.0
2016-12-09 12:25:00,47.69,47.74,47.68,47.72,149203.0,36.0453,36.0831,36.0377,36.0679,149203.0
2016-12-09 12:30:00,47.72,47.74,47.68,47.7,122575.0,36.0679,36.0831,36.0377,36.0528,122575.0
2016-12-09 12:35:00,47.69,47.71,47.67,47.69,74243.0,36.0453,36.0604,36.0302,36.0453,74243.0
2016-12-09 12:40:00,47.69,47.69,47.63,47.64,45720.0,36.0453,36.0453,35.9999,36.0075,45720.0
2016-12-09 12:45:00,47.65,47.69,47.62,47.64,87865.0,36.015,36.0453,35.9924,36.0075,87865.0
2016-12-09 12:50:00,47.65,47.66,47.63,47.63,60834.0,36.015,36.0226,35.9999,35.9999,60834.0
2016-12-09 12:55:00,47.63,47.66,47.62,47.63,121061.0,35.9999,36.0226,35.9924,35.9999,121061.0
2016-12-09 13:00:00,47.64,47.64,47.6,47.62,480466.0,36.0075,36.0075,35.9772,35.9924,480466.0
2016-12-09 13:05:00,47.63,47.66,47.62,47.65,78455.0,35.9999,36.0226,35.9924,36.015,78455.0
2016-12-09 13:10:00,47.65,47.69,47.64,47.69,69729.0,36.015,36.0453,36.0075,36.0453,69729.0
2016-12-09 13:15:00,47.69,47.7,47.65,47.67,85997.0,36.0453,36.0528,36.015,36.0302,85997.0
2016-12-09 13:20:00,47.67,47.67,47.64,47.65,71103.0,36.0302,36.0302,36.0075,36.015,71103.0
2016-12-09 13:25:00,47.64,47.67,47.62,47.64,151165.0,36.0075,36.0302,35.9924,36.0075,151165.0
2016-12-09 13:30:00,47.65,47.72,47.64,47.69,210238.0,36.015,36.0679,36.0075,36.0453,210238.0
2016-12-09 13:35:00,47.7,47.75,47.7,47.75,207904.0,36.0528,36.0906,36.0528,36.0906,207904.0
2016-12-09 13:40:00,47.74,47.76,47.73,47.74,53267.0,36.0831,36.0982,36.0755,36.0831,53267.0
2016-12-09 13:45:00,47.74,47.77,47.73,47.74,87902.0,36.0831,36.1057,36.0755,36.0831,87902.0
2016-12-09 13:50:00,47.74,47.75,47.68,47.7,107886.0,36.0831,36.0906,36.0377,36.0528,107886.0
2016-12-09 13:55:00,47.69,47.69,47.63,47.64,122900.0,36.0453,36.0453,35.9999,36.0075,122900.0
2016-12-09 14:00:00,47.64,47.7,47.64,47.69,54665.0,36.0075,36.0528,36.0075,36.0453,54665.0
2016-12-09 14:05:00,47.69,47.76,47.68,47.75,118752.0,36.0453,36.0982,36.0377,36.0906,118752.0
2016-12-09 14:10:00,47.76,47.79,47.73,47.74,211837.0,36.0982,36.1209,36.0755,36.0831,211837.0
2016-12-09 14:15:00,47.74,47.81,47.73,47.8,141551.0,36.0831,36.136,36.0755,36.1284,141551.0
2016-12-09 14:20:00,47.8,47.81,47.71,47.71,98769.0,36.1284,36.136,36.0604,36.0604,98769.0
2016-12-09 14:25:00,47.71,47.72,47.67,47.68,73901.0,36.0604,36.0679,36.0302,36.0377,73901.0
2016-12-09 14:30:00,47.67,47.78,47.67,47.76,336679.0,36.0302,36.1133,36.0302,36.0982,336679.0
2016-12-09 14:35:00,47.76,47.76,47.72,47.73,83272.0,36.0982,36.0982,36.0679,36.0755,83272.0
2016-12-09 14:40:00,47.73,47.75,47.71,47.75,94933.0,36.0755,36.0906,36.0604,36.0906,94933.0
2016-12-09 14:45:00,47.74,47.76,47.72,47.73,85819.0,36.0831,36.0982,36.0679,36.0755,85819.0
2016-12-09 14:50:00,47.73,47.76,47.72,47.75,222902.0,36.0755,36.0982,36.0679,36.0906,222902.0
2016-12-09 14:55:00,47.75,47.8,47.75,47.79,235714.0,36.0906,36.1284,36.0906,36.1209,235714.0
2016-12-09 15:00:00,47.79,47.85,47.78,47.84,120365.0,36.1209,36.1662,36.1133,36.1586,120365.0
2016-12-09 15:05:00,47.86,47.89,47.81,47.85,221422.0,36.1738,36.1964,36.136,36.1662,221422.0
2016-12-09 15:10:00,47.85,47.9,47.83,47.88,73751.0,36.1662,36.204,36.1511,36.1889,73751.0
2016-12-09 15:15:00,47.88,47.96,47.87,47.94,456502.0,36.1889,36.2493,36.1813,36.2342,456502.0
2016-12-09 15:20:00,47.93,47.98,47.92,47.93,114531.0,36.2267,36.2645,36.2191,36.2267,114531.0
2016-12-09 15:25:00,47.93,47.96,47.92,47.94,133438.0,36.2267,36.2493,36.2191,36.2342,133438.0
2016-12-09 15:30:00,47.94,47.95,47.88,47.89,216566.0,36.2342,36.2418,36.1889,36.1964,216566.0
2016-12-09 15:35:00,47.89,47.91,47.85,47.9,173959.0,36.1964,36.2115,36.1662,36.204,173959.0
2016-12-09 15:40:00,47.9,47.96,47.89,47.95,481642.0,36.204,36.2493,36.1964,36.2418,481642.0
2016-12-09 15:45:00,47.95,47.96,47.89,47.91,273262.0,36.2418,36.2493,36.1964,36.2115,273262.0
2016-12-09 15:50:00,47.92,47.96,47.91,47.94,375799.0,36.2191,36.2493,36.2115,36.2342,375799.0
2016-12-09 15:55:00,47.95,47.98,47.94,47.96,927231.0,36.2418,36.2645,36.2342,36.2493,927231.0
2016-12-12 09:30:00,47.76,48.01,47.75,47.96,545880.0,36.0982,36.2871,36.0906,36.2493,545880.0
2016-12-12 09:35:00,47.97,47.97,47.85,47.93,586452.0,36.2569,36.2569,36.1662,36.2267,586452.0
2016-12-12 09:40:00,47.93,47.95,47.82,47.87,408303.0,36.2267,36.2418,36.1435,36.1813,408303.0
2016-12-12 09:45:00,47.87,47.93,47.87,47.91,191343.0,36.1813,36.2267,36.1813,36.2115,191343.0
2016-12-12 09:50:00,47.91,48.01,47.91,47.96,231226.0,36.2115,36.2871,36.2115,36.2493,231226.0
2016-12-12 09:55:00,47.97,48.02,47.9,48.0,188257.0,36.2569,36.2947,36.204,36.2796,188257.0
2016-12-12 10:00:00,48.01,48.12,48.0,48.11,260253.0,36.2871,36.3703,36.2796,36.3627,260253.0
2016-12-12 10:05:00,48.1,48.17,48.1,48.14,198029.0,36.3552,36.4081,36.3552,36.3854,198029.0
2016-12-12 10:10:00,48.14,48.19,48.11,48.17,152268.0,36.3854,36.4232,36.3627,36.4081,152268.0
2016-12-12 10:15:00,48.17,48.29,48.15,48.18,257668.0,36.4081,36.4988,36.3929,36.4156,257668.0
2016-12-12 10:20:00,48.18,48.22,48.14,48.21,224564.0,36.4156,36.4459,36.3854,36.4383,224564.0
2016-12-12 10:25:00,48.2,48.28,48.18,48.28,173107.0,36.4307,36.4912,36.4156,36.4912,173107.0
2016-12-12 10:30:00,48.29,48.34,48.24,48.24,395357.0,36.4988,36.5366,36.461,36.461,395357.0
2016-12-12 10:35:00,48.25,48.27,48.2,48.26,420029.0,36.4685,36.4836,36.4307,36.4761,420029.0
2016-12-12 10:40:00,48.27,48.3,48.23,48.24,136256.0,36.4836,36.5063,36.4534,36.461,136256.0
2016-12-12 10:45:00,48.24,48.29,48.2,48.2,310706.0,36.461,36.4988,36.4307,36.4307,310706.0
2016-12-12 10:50:00,48.2,48.27,48.2,48.25,232999.0,36.4307,36.4836,36.4307,36.4685,232999.0
2016-12-12 10:55:00,48.25,48.32,48.23,48.3,523107.0,36.4685,36.5214,36.4534,36.5063,523107.0
2016-12-12 11:00:00,48.3,48.32,48.27,48.31,117599.0,36.5063,36.5214,36.4836,36.5139,117599.0
2016-12-12 11:05:00,48.31,48.37,48.31,48.35,223807.0,36.5139,36.5592,36.5139,36.5441,223807.0
2016-12-12 11:10:00,48.36,48.37,48.31,48.34,409845.0,36.5517,36.5592,36.5139,36.5366,409845.0
2016-12-12 11:15:00,48.34,48.4,48.29,48.4,185944.0,36.5366,36.5819,36.4988,36.5819,185944.0
2016-12-12 11:20:00,48.4,48.42,48.37,48.42,124928.0,36.5819,36.597,36.5592,36.597,124928.0
2016-12-12 11:25:00,48.41,48.44,48.38,48.44,197761.0,36.5895,36.6121,36.5668,36.6121,197761.0
2016-12-12 11:30:00,48.43,48.46,48.41,48.45,146320.0,36.6046,36.6273,36.5895,36.6197,146320.0
2016-12-12 11:35:00,48.45,48.47,48.39,48.4,195863.0,36.6197,36.6348,36.5743,36.5819,195863.0
2016-12-12 11:40:00,48.4,48.42,48.36,48.37,199819.0,36.5819,36.597,36.5517,36.5592,199819.0
2016-12-12 11:45:00,48.37,48.41,48.33,48.4,302023.0,36.5592,36.5895,36.529,36.5819,302023.0
2016-12-12 11:50:00,48.41,48.42,48.34,48.4,390351.0,36.5895,36.597,36.5366,36.5819,390351.0
2016-12-12 11:55:00,48.4,48.46,48.39,48.44,301663.0,36.5819,36.6273,36.5743,36.6121,301663.0
2016-12-12 12:00:00,48.44,48.45,48.36,48.36,152733.0,36.6121,36.6197,36.5517,36.5517,152733.0
2016-12-12 12:05:00,48.36,48.41,48.36,48.4,229594.0,36.5517,36.5895,36.5517,36.5819,229594.0
2016-12-12 12:10:00,48.4,48.43,48.36,48.36,199045.0,36.5819,36.6046,36.5517,36.5517,199045.0
2016-12-12 12:15:00,48.36,48.39,48.35,48.35,196691.0,36.5517,36.5743,36.5441,36.5441,196691.0
2016-12-12 12:20:00,48.35,48.46,48.35,48.43,310767.0,36.5441,36.6273,36.5441,36.6046,310767.0
2016-12-12 12:25:00,48.42,48.44,48.38,48.42,207782.0,36.597,36.6121,36.5668,36.597,207782.0
2016-12-12 12:30:00,48.43,48.45,48.4,48.42,183991.0,36.6046,36.6197,36.5819,36.597,183991.0
2016-12-12 12:35:00,48.42,48.43,48.36,48.39,164651.0,36.597,36.6046,36.5517,36.5743,164651.0
2016-12-12 12:40:00,48.38,48.39,48.35,48.38,142509.0,36.5668,36.5743,36.5441,36.5668,142509.0
2016-12-12 12:45:00,48.39,48.41,48.35,48.41,125966.0,36.5743,36.5895,36.5441,36.5895,125966.0
2016-12-12 12:50:00,48.41,48.43,48.39,48.42,125753.0,36.5895,36.6046,36.5743,36.597,125753.0
2016-12-12 12:55:00,48.42,48.45,48.4,48.42,146596.0,36.597,36.6197,36.5819,36.597,146596.0
2016-12-12 13:00:00,48.41,48.42,48.35,48.39,158105.0,36.5895,36.597,36.5441,36.5743,158105.0
2016-12-12 13:05:00,48.38,48.39,48.35,48.37,113302.0,36.5668,36.5743,36.5441,36.5592,113302.0
2016-12-12 13:10:00,48.37,48.39,48.32,48.32,162147.0,36.5592,36.5743,36.5214,36.5214,162147.0
2016-12-12 13:15:00,48.32,48.38,48.31,48.33,202011.0,36.5214,36.5668,36.5139,36.529,202011.0
2016-12-12 13:20:00,48.34,48.38,48.32,48.33,113965.0,36.5366,36.5668,36.5214,36.529,113965.0
2016-12-12 13:25:00,48.33,48.37,48.3,48.32,155291.0,36.529,36.5592,36.5063,36.5214,155291.0
2016-12-12 13:30:00,48.32,48.33,48.28,48.3,111709.0,36.5214,36.529,36.4912,36.5063,111709.0
2016-12-12 13:35:00,48.3,48.31,48.25,48.26,93581.0,36.5063,36.5139,36.4685,36.4761,93581.0
2016-12-12 13:40:00,48.27,48.28,48.24,48.27,84076.0,36.4836,36.4912,36.461,36.4836,84076.0
2016-12-12 13:45:00,48.26,48.31,48.24,48.3,155432.0,36.4761,36.5139,36.461,36.5063,155432.0
2016-12-12 13:50:00,48.31,48.32,48.26,48.27,148539.0,36.5139,36.5214,36.4761,36.4836,148539.0
2016-12-12 13:55:00,48.27,48.29,48.25,48.27,74120.0,36.4836,36.4988,36.4685,36.4836,74120.0
2016-12-12 14:00:00,48.27,48.34,48.26,48.33,177628.0,36.4836,36.5366,36.4761,36.529,177628.0
2016-12-12 14:05:00,48.33,48.36,48.28,48.28,396944.0,36.529,36.5517,36.4912,36.4912,396944.0
2016-12-12 14:10:00,48.28,48.3,48.25,48.26,164898.0,36.4912,36.5063,36.4685,36.4761,164898.0
2016-12-12 14:15:00,48.26,48.33,48.26,48.3,86404.0,36.4761,36.529,36.4761,36.5063,86404.0
2016-12-12 14:20:00,48.3,48.3,48.27,48.29,54943.0,36.5063,36.5063,36.4836,36.4988,54943.0
2016-12-12 14:25:00,48.29,48.31,48.24,48.26,100110.0,36.4988,36.5139,36.461,36.4761,100110.0
2016-12-12 14:30:00,48.26,48.27,48.2,48.22,112610.0,36.4761,36.4836,36.4307,36.4459,112610.0
2016-12-12 14:35:00,48.22,48.25,48.21,48.22,76613.0,36.4459,36.4685,36.4383,36.4459,76613.0
2016-12-12 14:40:00,48.21,48.23,48.18,48.22,286694.0,36.4383,36.4534,36.4156,36.4459,286694.0
2016-12-12 14:45:00,48.22,48.25,48.2,48.24,96328.0,36.4459,36.4685,36.4307,36.461,96328.0
2016-12-12 14:50:00,48.24,48.25,48.21,48.21,54924.0,36.461,36.4685,36.4383,36.4383,54924.0
2016-12-12 14:55:00,48.21,48.29,48.21,48.27,82057.0,36.4383,36.4988,36.4383,36.4836,82057.0
2016-12-12 15:00:00,48.27,48.3,48.24,48.3,170540.0,36.4836,36.5063,36.461,36.5063,170540.0
2016-12-12 15:05:00,48.29,48.34,48.29,48.34,122200.0,36.4988,36.5366,36.4988,36.5366,122200.0
2016-12-12 15:10:00,48.34,48.34,48.31,48.32,76599.0,36.5366,36.5366,36.5139,36.5214,76599.0
2016-12-12 15:15:00,48.32,48.33,48.28,48.33,93871.0,36.5214,36.529,36.4912,36.529,93871.0
2016-12-12 15:20:00,48.33,48.38,48.31,48.36,113798.0,36.529,36.5668,36.5139,36.5517,113798.0
2016-12-12 15:25:00,48.36,48.43,48.36,48.39,149922.0,36.5517,36.6046,36.5517,36.5743,149922.0
2016-12-12 15:30:00,48.39,48.4,48.35,48.37,165066.0,36.5743,36.5819,36.5441,36.5592,165066.0
2016-12-12 15:35:00,48.37,48.41,48.35,48.4,106980.0,36.5592,36.5895,36.5441,36.5819,106980.0
2016-12-12 15:40:00,48.4,48.43,48.4,48.41,155908.0,36.5819,36.6046,36.5819,36.5895,155908.0
2016-12-12 15:45:00,48.41,48.47,48.39,48.45,319610.0,36.5895,36.6348,36.5743,36.6197,319610.0
2016-12-12 15:50:00,48.44,48.51,48.44,48.49,681561.0,36.6121,36.665,36.6121,36.6499,681561.0
2016-12-12 15:55:00,48.49,48.51,48.43,48.44,1017028.0,36.6499,36.665,36.6046,36.6121,1017028.0
2016-12-13 09:30:00,48.7,48.82,48.59,48.77,555382.0,36.8087,36.8993,36.7255,36.8616,555382.0
2016-12-13 09:35:00,48.76,48.83,48.71,48.76,715251.0,36.854,36.9069,36.8162,36.854,715251.0
2016-12-13 09:40:00,48.75,48.75,48.6,48.71,595466.0,36.8464,36.8464,36.7331,36.8162,595466.0
2016-12-13 09:45:00,48.7,48.86,48.7,48.82,786195.0,36.8087,36.9296,36.8087,36.8993,786195.0
2016-12-13 09:50:00,48.81,48.83,48.64,48.64,292269.0,36.8918,36.9069,36.7633,36.7633,292269.0
2016-12-13 09:55:00,48.64,48.71,48.6,48.7,196336.0,36.7633,36.8162,36.7331,36.8087,196336.0
2016-12-13 10:00:00,48.7,48.71,48.6,48.67,189371.0,36.8087,36.8162,36.7331,36.786,189371.0
2016-12-13 10:05:00,48.67,48.67,48.56,48.61,228478.0,36.786,36.786,36.7028,36.7406,228478.0
2016-12-13 10:10:00,48.62,48.64,48.52,48.56,216274.0,36.7482,36.7633,36.6726,36.7028,216274.0
2016-12-13 10:15:00,48.56,48.6,48.54,48.58,209348.0,36.7028,36.7331,36.6877,36.718,209348.0
2016-12-13 10:20:00,48.58,48.64,48.55,48.61,196752.0,36.718,36.7633,36.6953,36.7406,196752.0
2016-12-13 10:25:00,48.61,48.65,48.54,48.64,509738.0,36.7406,36.7709,36.6877,36.7633,509738.0
2016-12-13 10:30:00,48.64,48.69,48.63,48.69,512547.0,36.7633,36.8011,36.7557,36.8011,512547.0
2016-12-13 10:35:00,48.68,48.72,48.67,48.69,405943.0,36.7935,36.8238,36.786,36.8011,405943.0
2016-12-13 10:40:00,48.69,48.7,48.62,48.66,284997.0,36.8011,36.8087,36.7482,36.7784,284997.0
2016-12-13 10:45:00,48.65,48.78,48.65,48.77,227116.0,36.7709,36.8691,36.7709,36.8616,227116.0
2016-12-13 10:50:00,48.77,48.81,48.74,48.79,380340.0,36.8616,36.8918,36.8389,36.8767,380340.0
2016-12-13 10:55:00,48.78,48.83,48.77,48.8,572099.0,36.8691,36.9069,36.8616,36.8842,572099.0
2016-12-13 11:00:00,48.8,48.83,48.75,48.77,147422.0,36.8842,36.9069,36.8464,36.8616,147422.0
2016-12-13 11:05:00,48.76,48.77,48.68,48.73,146378.0,36.854,36.8616,36.7935,36.8313,146378.0
2016-12-13 11:10:00,48.73,48.74,48.65,48.7,301368.0,36.8313,36.8389,36.7709,36.8087,301368.0
2016-12-13 11:15:00,48.7,48.74,48.68,48.73,95910.0,36.8087,36.8389,36.7935,36.8313,95910.0
2016-12-13 11:20:00,48.72,48.73,48.69,48.69,147655.0,36.8238,36.8313,36.8011,36.8011,147655.0
2016-12-13 11:25:00,48.68,48.77,48.68,48.75,173714.0,36.7935,36.8616,36.7935,36.8464,173714.0
2016-12-13 11:30:00,48.75,48.75,48.72,48.74,130407.0,36.8464,36.8464,36.8238,36.8389,130407.0
2016-12-13 11:35:00,48.74,48.74,48.69,48.7,87916.0,36.8389,36.8389,36.8011,36.8087,87916.0
2016-12-13 11:40:00,48.7,48.71,48.63,48.64,133100.0,36.8087,36.8162,36.7557,36.7633,133100.0
2016-12-13 11:45:00,48.63,48.65,48.6,48.62,196779.0,36.7557,36.7709,36.7331,36.7482,196779.0
2016-12-13 11:50:00,48.62,48.63,48.58,48.6,143598.0,36.7482,36.7557,36.718,36.7331,143598.0
2016-12-13 11:55:00,48.59,48.7,48.59,48.69,151818.0,36.7255,36.8087,36.7255,36.8011,151818.0
2016-12-13 12:00:00,48.68,48.72,48.63,48.63,106212.0,36.7935,36.8238,36.7557,36.7557,106212.0
2016-12-13 12:05:00,48.63,48.69,48.63,48.69,87860.0,36.7557,36.8011,36.7557,36.8011,87860.0
2016-12-13 12:10:00,48.69,48.69,48.63,48.66,115937.0,36.8011,36.8011,36.7557,36.7784,115937.0
2016-12-13 12:15:00,48.66,48.67,48.59,48.6,80856.0,36.7784,36.786,36.7255,36.7331,80856.0
2016-12-13 12:20:00,48.59,48.66,48.59,48.66,90176.0,36.7255,36.7784,36.7255,36.7784,90176.0
2016-12-13 12:25:00,48.66,48.69,48.65,48.69,100421.0,36.7784,36.8011,36.7709,36.8011,100421.0
2016-12-13 12:30:00,48.69,48.74,48.68,48.71,169514.0,36.8011,36.8389,36.7935,36.8162,169514.0
2016-12-13 12:35:00,48.71,48.72,48.66,48.67,87605.0,36.8162,36.8238,36.7784,36.786,87605.0
2016-12-13 12:40:00,48.67,48.68,48.64,48.67,45408.0,36.786,36.7935,36.7633,36.786,45408.0
2016-12-13 12:45:00,48.68,48.72,48.66,48.67,97094.0,36.7935,36.8238,36.7784,36.786,97094.0
2016-12-13 12:50:00,48.68,48.71,48.67,48.7,69204.0,36.7935,36.8162,36.786,36.8087,69204.0
2016-12-13 12:55:00,48.7,48.7,48.67,48.69,170562.0,36.8087,36.8087,36.786,36.8011,170562.0
2016-12-13 13:00:00,48.69,48.74,48.68,48.72,173879.0,36.8011,36.8389,36.7935,36.8238,173879.0
2016-12-13 13:05:00,48.71,48.71,48.66,48.69,110058.0,36.8162,36.8162,36.7784,36.8011,110058.0
2016-12-13 13:10:00,48.69,48.72,48.66,48.69,94960.0,36.8011,36.8238,36.7784,36.8011,94960.0
2016-12-13 13:15:00,48.68,48.76,48.66,48.75,78007.0,36.7935,36.854,36.7784,36.8464,78007.0
2016-12-13 13:20:00,48.76,48.77,48.72,48.75,73049.0,36.854,36.8616,36.8238,36.8464,73049.0
2016-12-13 13:25:00,48.76,48.77,48.73,48.75,127499.0,36.854,36.8616,36.8313,36.8464,127499.0
2016-12-13 13:30:00,48.76,48.77,48.73,48.74,53232.0,36.854,36.8616,36.8313,36.8389,53232.0
2016-12-13 13:35:00,48.74,48.78,48.73,48.77,55851.0,36.8389,36.8691,36.8313,36.8616,55851.0
2016-12-13 13:40:00,48.77,48.8,48.75,48.77,87502.0,36.8616,36.8842,36.8464,36.8616,87502.0
2016-12-13 13:45:00,48.76,48.77,48.69,48.72,118207.0,36.854,36.8616,36.8011,36.8238,118207.0
2016-12-13 13:50:00,48.72,48.74,48.7,48.71,52021.0,36.8238,36.8389,36.8087,36.8162,52021.0
2016-12-13 13:55:00,48.71,48.74,48.71,48.73,98593.0,36.8162,36.8389,36.8162,36.8313,98593.0
2016-12-13 14:00:00,48.73,48.74,48.69,48.69,73490.0,36.8313,36.8389,36.8011,36.8011,73490.0
2016-12-13 14:05:00,48.7,48.8,48.69,48.77,272788.0,36.8087,36.8842,36.8011,36.8616,272788.0
2016-12-13 14:10:00,48.78,48.83,48.74,48.82,242997.0,36.8691,36.9069,36.8389,36.8993,242997.0
2016-12-13 14:15:00,48.82,48.83,48.78,48.78,162764.0,36.8993,36.9069,36.8691,36.8691,162764.0
2016-12-13 14:20:00,48.78,48.84,48.77,48.82,101957.0,36.8691,36.9145,36.8616,36.8993,101957.0
2016-12-13 14:25:00,48.82,48.84,48.78,48.78,89959.0,36.8993,36.9145,36.8691,36.8691,89959.0
2016-12-13 14:30:00,48.79,48.84,48.76,48.8,257600.0,36.8767,36.9145,36.854,36.8842,257600.0
2016-12-13 14:35:00,48.81,48.84,48.78,48.83,70112.0,36.8918,36.9145,36.8691,36.9069,70112.0
2016-12-13 14:40:00,48.82,48.84,48.8,48.82,65593.0,36.8993,36.9145,36.8842,36.8993,65593.0
2016-12-13 14:45:00,48.82,48.86,48.81,48.85,115891.0,36.8993,36.9296,36.8918,36.922,115891.0
2016-12-13 14:50:00,48.85,48.87,48.83,48.84,155034.0,36.922,36.9371,36.9069,36.9145,155034.0
2016-12-13 14:55:00,48.84,48.85,48.81,48.82,111066.0,36.9145,36.922,36.8918,36.8993,111066.0
2016-12-13 15:00:00,48.82,48.83,48.8,48.82,121339.0,36.8993,36.9069,36.8842,36.8993,121339.0
2016-12-13 15:05:00,48.82,48.9,48.81,48.9,136967.0,36.8993,36.9598,36.8918,36.9598,136967.0
2016-12-13 15:10:00,48.89,48.94,48.88,48.92,168842.0,36.9523,36.99,36.9447,36.9749,168842.0
2016-12-13 15:15:00,48.92,48.93,48.88,48.88,159316.0,36.9749,36.9825,36.9447,36.9447,159316.0
2016-12-13 15:20:00,48.89,48.89,48.86,48.89,197115.0,36.9523,36.9523,36.9296,36.9523,197115.0
2016-12-13 15:25:00,48.89,48.96,48.88,48.96,217701.0,36.9523,37.0052,36.9447,37.0052,217701.0
2016-12-13 15:30:00,48.96,48.96,48.92,48.93,196329.0,37.0052,37.0052,36.9749,36.9825,196329.0
2016-12-13 15:35:00,48.92,48.96,48.9,48.94,167885.0,36.9749,37.0052,36.9598,36.99,167885.0
2016-12-13 15:40:00,48.94,48.98,48.93,48.96,189421.0,36.99,37.0203,36.9825,37.0052,189421.0
2016-12-13 15:45:00,48.96,49.0,48.94,48.95,538388.0,37.0052,37.0354,36.99,36.9976,538388.0
2016-12-13 15:50:00,48.94,48.95,48.91,48.93,443828.0,36.99,36.9976,36.9674,36.9825,443828.0
2016-12-13 15:55:00,48.93,48.96,48.92,48.96,1276225.0,36.9825,37.0052,36.9749,37.0052,1276225.0
2016-12-14 09:30:00,49.17,49.44,49.11,49.28,632599.0,37.1639,37.368,37.1185,37.247,632599.0
2016-12-14 09:35:00,49.29,49.31,49.16,49.23,333193.0,37.2546,37.2697,37.1563,37.2092,333193.0
2016-12-14 09:40:00,49.22,49.24,49.11,49.12,267590.0,37.2017,37.2168,37.1185,37.1261,267590.0
2016-12-14 09:45:00,49.13,49.2,49.1,49.12,418388.0,37.1337,37.1866,37.111,37.1261,418388.0
2016-12-14 09:50:00,49.13,49.22,49.08,49.08,251232.0,37.1337,37.2017,37.0959,37.0959,251232.0
2016-12-14 09:55:00,49.09,49.09,49.01,49.07,219899.0,37.1034,37.1034,37.043,37.0883,219899.0
2016-12-14 10:00:00,49.06,49.07,48.94,48.95,265723.0,37.0807,37.0883,36.99,36.9976,265723.0
2016-12-14 10:05:00,48.93,48.96,48.85,48.85,279760.0,36.9825,37.0052,36.922,36.922,279760.0
2016-12-14 10:10:00,48.86,48.94,48.82,48.9,180403.0,36.9296,36.99,36.8993,36.9598,180403.0
2016-12-14 10:15:00,48.9,48.94,48.88,48.92,119725.0,36.9598,36.99,36.9447,36.9749,119725.0
2016-12-14 10:20:00,48.92,48.93,48.87,48.89,130135.0,36.9749,36.9825,36.9371,36.9523,130135.0
2016-12-14 10:25:00,48.89,48.9,48.84,48.86,102385.0,36.9523,36.9598,36.9145,36.9296,102385.0
2016-12-14 10:30:00,48.87,48.91,48.85,48.88,147106.0,36.9371,36.9674,36.922,36.9447,147106.0
2016-12-14 10:35:00,48.88,48.95,48.87,48.93,111667.0,36.9447,36.9976,36.9371,36.9825,111667.0
2016-12-14 10:40:00,48.93,49.0,48.9,48.98,128454.0,36.9825,37.0354,36.9598,37.0203,128454.0
2016-12-14 10:45:00,48.99,49.01,48.98,49.0,50937.0,37.0278,37.043,37.0203,37.0354,50937.0
2016-12-14 10:50:00,49.0,49.03,48.91,48.92,143614.0,37.0354,37.0581,36.9674,36.9749,143614.0
2016-12-14 10:55:00,48.92,48.96,48.9,48.92,115974.0,36.9749,37.0052,36.9598,36.9749,115974.0
2016-12-14 11:00:00,48.92,48.92,48.81,48.81,136011.0,36.9749,36.9749,36.8918,36.8918,136011.0
2016-12-14 11:05:00,48.82,48.83,48.77,48.8,188024.0,36.8993,36.9069,36.8616,36.8842,188024.0
2016-12-14 11:10:00,48.81,48.92,48.81,48.9,96763.0,36.8918,36.9749,36.8918,36.9598,96763.0
2016-12-14 11:15:00,48.91,48.91,48.86,48.9,59247.0,36.9674,36.9674,36.9296,36.9598,59247.0
2016-12-14 11:20:00,48.89,48.89,48.82,48.83,77756.0,36.9523,36.9523,36.8993,36.9069,77756.0
2016-12-14 11:25:00,48.83,48.91,48.82,48.87,86303.0,36.9069,36.9674,36.8993,36.9371,86303.0
2016-12-14 11:30:00,48.87,48.91,48.84,48.91,125752.0,36.9371,36.9674,36.9145,36.9674,125752.0
2016-12-14 11:35:00,48.91,48.94,48.87,48.88,148077.0,36.9674,36.99,36.9371,36.9447,148077.0
2016-12-14 11:40:00,48.88,48.96,48.85,48.96,111742.0,36.9447,37.0052,36.922,37.0052,111742.0
2016-12-14 11:45:00,48.96,48.99,48.96,48.97,99301.0,37.0052,37.0278,37.0052,37.0127,99301.0
2016-12-14 11:50:00,48.98,48.98,48.9,48.91,52874.0,37.0203,37.0203,36.9598,36.9674,52874.0
2016-12-14 11:55:00,48.92,48.96,48.91,48.96,78937.0,36.9749,37.0052,36.9674,37.0052,78937.0
2016-12-14 12:00:00,48.96,49.01,48.94,48.99,198991.0,37.0052,37.043,36.99,37.0278,198991.0
2016-12-14 12:05:00,48.98,49.01,48.95,49.0,57629.0,37.0203,37.043,36.9976,37.0354,57629.0
2016-12-14 12:10:00,49.0,49.0,48.98,48.98,86222.0,37.0354,37.0354,37.0203,37.0203,86222.0
2016-12-14 12:15:00,48.98,48.98,48.93,48.97,108677.0,37.0203,37.0203,36.9825,37.0127,108677.0
2016-12-14 12:20:00,48.97,48.98,48.95,48.98,135119.0,37.0127,37.0203,36.9976,37.0203,135119.0
2016-12-14 12:25:00,48.98,49.0,48.95,48.97,72650.0,37.0203,37.0354,36.9976,37.0127,72650.0
2016-12-14 12:30:00,48.97,49.0,48.96,48.99,111508.0,37.0127,37.0354,37.0052,37.0278,111508.0
2016-12-14 12:35:00,48.99,49.01,48.98,49.01,118438.0,37.0278,37.043,37.0203,37.043,118438.0
2016-12-14 12:40:00,49.01,49.02,48.99,49.0,170591.0,37.043,37.0505,37.0278,37.0354,170591.0
2016-12-14 12:45:00,49.0,49.01,48.97,48.99,71905.0,37.0354,37.043,37.0127,37.0278,71905.0
2016-12-14 12:50:00,48.98,48.99,48.95,48.98,71236.0,37.0203,37.0278,36.9976,37.0203,71236.0
2016-12-14 12:55:00,48.98,48.98,48.94,48.98,101415.0,37.0203,37.0203,36.99,37.0203,101415.0
2016-12-14 13:00:00,48.98,49.0,48.96,48.98,48741.0,37.0203,37.0354,37.0052,37.0203,48741.0
2016-12-14 13:05:00,48.98,49.02,48.96,49.0,36339.0,37.0203,37.0505,37.0052,37.0354,36339.0
2016-12-14 13:10:00,49.0,49.03,48.99,49.0,46110.0,37.0354,37.0581,37.0278,37.0354,46110.0
2016-12-14 13:15:00,49.0,49.04,49.0,49.04,64583.0,37.0354,37.0656,37.0354,37.0656,64583.0
2016-12-14 13:20:00,49.04,49.08,49.03,49.05,97422.0,37.0656,37.0959,37.0581,37.0732,97422.0
2016-12-14 13:25:00,49.06,49.1,49.06,49.1,238416.0,37.0807,37.111,37.0807,37.111,238416.0
2016-12-14 13:30:00,49.09,49.13,49.08,49.08,292897.0,37.1034,37.1337,37.0959,37.0959,292897.0
2016-12-14 13:35:00,49.08,49.09,49.05,49.06,53371.0,37.0959,37.1034,37.0732,37.0807,53371.0
2016-12-14 13:40:00,49.06,49.09,49.05,49.05,76593.0,37.0807,37.1034,37.0732,37.0732,76593.0
2016-12-14 13:45:00,49.05,49.08,49.03,49.06,88691.0,37.0732,37.0959,37.0581,37.0807,88691.0
2016-12-14 13:50:00,49.06,49.15,49.06,49.14,240998.0,37.0807,37.1488,37.0807,37.1412,240998.0
2016-12-14 13:55:00,49.14,49.2,49.13,49.17,249821.0,37.1412,37.1866,37.1337,37.1639,249821.0
2016-12-14 14:00:00,49.15,49.16,48.33,48.52,2779061.0,37.1488,37.1563,36.529,36.6726,2779061.0
2016-12-14 14:05:00,48.51,48.64,48.42,48.57,1103845.0,36.665,36.7633,36.597,36.7104,1103845.0
2016-12-14 14:10:00,48.56,48.56,48.33,48.39,1069364.0,36.7028,36.7028,36.529,36.5743,1069364.0
2016-12-14 14:15:00,48.39,48.43,48.31,48.34,1139277.0,36.5743,36.6046,36.5139,36.5366,1139277.0
2016-12-14 14:20:00,48.35,48.39,48.26,48.3,718797.0,36.5441,36.5743,36.4761,36.5063,718797.0
2016-12-14 14:25:00,48.31,48.31,48.11,48.21,1530198.0,36.5139,36.5139,36.3627,36.4383,1530198.0
2016-12-14 14:30:00,48.22,48.33,48.22,48.25,702906.0,36.4459,36.529,36.4459,36.4685,702906.0
2016-12-14 14:35:00,48.24,48.34,48.18,48.33,622960.0,36.461,36.5366,36.4156,36.529,622960.0
2016-12-14 14:40:00,48.35,48.38,48.3,48.37,269611.0,36.5441,36.5668,36.5063,36.5592,269611.0
2016-12-14 14:45:00,48.37,48.39,48.33,48.33,280494.0,36.5592,36.5743,36.529,36.529,280494.0
2016-12-14 14:50:00,48.34,48.35,48.24,48.24,275388.0,36.5366,36.5441,36.461,36.461,275388.0
2016-12-14 14:55:00,48.23,48.24,48.05,48.08,531692.0,36.4534,36.461,36.3174,36.34,531692.0
2016-12-14 15:00:00,48.07,48.12,48.04,48.04,364613.0,36.3325,36.3703,36.3098,36.3098,364613.0
2016-12-14 15:05:00,48.04,48.07,47.96,47.99,473294.0,36.3098,36.3325,36.2493,36.272,473294.0
2016-12-14 15:10:00,47.99,48.11,47.98,48.07,596391.0,36.272,36.3627,36.2645,36.3325,596391.0
2016-12-14 15:15:00,48.07,48.07,47.93,47.99,532608.0,36.3325,36.3325,36.2267,36.272,532608.0
2016-12-14 15:20:00,47.98,48.03,47.96,47.99,437079.0,36.2645,36.3022,36.2493,36.272,437079.0
2016-12-14 15:25:00,47.99,48.02,47.95,48.01,320087.0,36.272,36.2947,36.2418,36.2871,320087.0
2016-12-14 15:30:00,48.02,48.17,48.0,48.16,541218.0,36.2947,36.4081,36.2796,36.4005,541218.0
2016-12-14 15:35:00,48.16,48.24,48.14,48.23,415492.0,36.4005,36.461,36.3854,36.4534,415492.0
2016-12-14 15:40:00,48.23,48.26,48.08,48.08,725013.0,36.4534,36.4761,36.34,36.34,725013.0
2016-12-14 15:45:00,48.08,48.1,48.0,48.03,335734.0,36.34,36.3552,36.2796,36.3022,335734.0
2016-12-14 15:50:00,48.03,48.03,47.89,47.94,723144.0,36.3022,36.3022,36.1964,36.2342,723144.0
2016-12-14 15:55:00,47.94,47.99,47.93,47.96,1170932.0,36.2342,36.272,36.2267,36.2493,1170932.0
2016-12-15 09:30:00,47.85,47.94,47.66,47.72,699889.0,36.1662,36.2342,36.0226,36.0679,699889.0
2016-12-15 09:35:00,47.71,47.84,47.64,47.65,868811.0,36.0604,36.1586,36.0075,36.015,868811.0
2016-12-15 09:40:00,47.66,47.74,47.59,47.63,454395.0,36.0226,36.0831,35.9697,35.9999,454395.0
2016-12-15 09:45:00,47.62,47.72,47.6,47.72,398622.0,35.9924,36.0679,35.9772,36.0679,398622.0
2016-12-15 09:50:00,47.72,47.78,47.68,47.72,185715.0,36.0679,36.1133,36.0377,36.0679,185715.0
2016-12-15 09:55:00,47.71,47.86,47.67,47.85,331991.0,36.0604,36.1738,36.0302,36.1662,331991.0
2016-12-15 10:00:00,47.86,47.99,47.81,47.98,563171.0,36.1738,36.272,36.136,36.2645,563171.0
2016-12-15 10:05:00,47.98,48.04,47.91,47.96,406422.0,36.2645,36.3098,36.2115,36.2493,406422.0
2016-12-15 10:10:00,47.96,48.08,47.96,48.03,280602.0,36.2493,36.34,36.2493,36.3022,280602.0
2016-12-15 10:15:00,48.03,48.12,48.02,48.04,351450.0,36.3022,36.3703,36.2947,36.3098,351450.0
2016-12-15 10:20:00,48.04,48.15,48.02,48.14,172020.0,36.3098,36.3929,36.2947,36.3854,172020.0
2016-12-15 10:25:00,48.14,48.14,48.02,48.07,180397.0,36.3854,36.3854,36.2947,36.3325,180397.0
2016-12-15 10:30:00,48.08,48.13,48.07,48.09,115225.0,36.34,36.3778,36.3325,36.3476,115225.0
2016-12-15 10:35:00,48.1,48.19,48.1,48.12,188713.0,36.3552,36.4232,36.3552,36.3703,188713.0
2016-12-15 10:40:00,48.13,48.2,48.13,48.19,148965.0,36.3778,36.4307,36.3778,36.4232,148965.0
2016-12-15 10:45:00,48.19,48.24,48.15,48.16,170607.0,36.4232,36.461,36.3929,36.4005,170607.0
2016-12-15 10:50:00,48.16,48.16,48.08,48.11,195245.0,36.4005,36.4005,36.34,36.3627,195245.0
2016-12-15 10:55:00,48.11,48.19,48.1,48.18,164855.0,36.3627,36.4232,36.3552,36.4156,164855.0
2016-12-15 11:00:00,48.19,48.2,48.14,48.18,125468.0,36.4232,36.4307,36.3854,36.4156,125468.0
2016-12-15 11:05:00,48.19,48.26,48.18,48.2,431873.0,36.4232,36.4761,36.4156,36.4307,431873.0
2016-12-15 11:10:00,48.2,48.24,48.2,48.21,188133.0,36.4307,36.461,36.4307,36.4383,188133.0
2016-12-15 11:15:00,48.22,48.23,48.17,48.19,91840.0,36.4459,36.4534,36.4081,36.4232,91840.0
2016-12-15 11:20:00,48.18,48.2,48.15,48.19,108815.0,36.4156,36.4307,36.3929,36.4232,108815.0
2016-12-15 11:25:00,48.19,48.2,48.07,48.1,247393.0,36.4232,36.4307,36.3325,36.3552,247393.0
2016-12-15 11:30:00,48.1,48.18,48.09,48.17,74357.0,36.3552,36.4156,36.3476,36.4081,74357.0
2016-12-15 11:35:00,48.16,48.16,48.09,48.09,49228.0,36.4005,36.4005,36.3476,36.3476,49228.0
2016-12-15 11:40:00,48.09,48.1,48.01,48.01,408145.0,36.3476,36.3552,36.2871,36.2871,408145.0
2016-12-15 11:45:00,48.01,48.12,48.0,48.07,144572.0,36.2871,36.3703,36.2796,36.3325,144572.0
2016-12-15 11:50:00,48.07,48.09,48.04,48.05,68494.0,36.3325,36.3476,36.3098,36.3174,68494.0
2016-12-15 11:55:00,48.05,48.13,48.03,48.12,140139.0,36.3174,36.3778,36.3022,36.3703,140139.0
2016-12-15 12:00:00,48.13,48.17,48.11,48.15,183339.0,36.3778,36.4081,36.3627,36.3929,183339.0
2016-12-15 12:05:00,48.15,48.21,48.15,48.21,122685.0,36.3929,36.4383,36.3929,36.4383,122685.0
2016-12-15 12:10:00,48.21,48.25,48.16,48.17,154316.0,36.4383,36.4685,36.4005,36.4081,154316.0
2016-12-15 12:15:00,48.16,48.22,48.15,48.22,227259.0,36.4005,36.4459,36.3929,36.4459,227259.0
2016-12-15 12:20:00,48.22,48.23,48.18,48.2,105303.0,36.4459,36.4534,36.4156,36.4307,105303.0
2016-12-15 12:25:00,48.2,48.23,48.18,48.18,82283.0,36.4307,36.4534,36.4156,36.4156,82283.0
2016-12-15 12:30:00,48.18,48.18,48.13,48.14,187189.0,36.4156,36.4156,36.3778,36.3854,187189.0
2016-12-15 12:35:00,48.15,48.18,48.13,48.15,78922.0,36.3929,36.4156,36.3778,36.3929,78922.0
2016-12-15 12:40:00,48.14,48.16,48.12,48.14,133617.0,36.3854,36.4005,36.3703,36.3854,133617.0
2016-12-15 12:45:00,48.14,48.17,48.11,48.16,66960.0,36.3854,36.4081,36.3627,36.4005,66960.0
2016-12-15 12:50:00,48.17,48.22,48.13,48.19,109279.0,36.4081,36.4459,36.3778,36.4232,109279.0
2016-12-15 12:55:00,48.19,48.2,48.15,48.15,107355.0,36.4232,36.4307,36.3929,36.3929,107355.0
2016-12-15 13:00:00,48.16,48.17,48.11,48.16,72964.0,36.4005,36.4081,36.3627,36.4005,72964.0
2016-12-15 13:05:00,48.16,48.26,48.16,48.22,162217.0,36.4005,36.4761,36.4005,36.4459,162217.0
2016-12-15 13:10:00,48.22,48.25,48.19,48.22,111837.0,36.4459,36.4685,36.4232,36.4459,111837.0
2016-12-15 13:15:00,48.23,48.24,48.17,48.18,73944.0,36.4534,36.461,36.4081,36.4156,73944.0
2016-12-15 13:20:00,48.18,48.19,48.16,48.16,57835.0,36.4156,36.4232,36.4005,36.4005,57835.0
2016-12-15 13:25:00,48.16,48.18,48.14,48.15,50532.0,36.4005,36.4156,36.3854,36.3929,50532.0
2016-12-15 13:30:00,48.16,48.18,48.14,48.15,85709.0,36.4005,36.4156,36.3854,36.3929,85709.0
2016-12-15 13:35:00,48.14,48.16,48.08,48.08,173083.0,36.3854,36.4005,36.34,36.34,173083.0
2016-12-15 13:40:00,48.08,48.1,48.06,48.09,74921.0,36.34,36.3552,36.3249,36.3476,74921.0
2016-12-15 13:45:00,48.09,48.1,48.03,48.08,262912.0,36.3476,36.3552,36.3022,36.34,262912.0
2016-12-15 13:50:00,48.08,48.12,48.01,48.06,181734.0,36.34,36.3703,36.2871,36.3249,181734.0
2016-12-15 13:55:00,48.06,48.1,48.04,48.07,140004.0,36.3249,36.3552,36.3098,36.3325,140004.0
2016-12-15 14:00:00,48.06,48.17,48.05,48.16,116200.0,36.3249,36.4081,36.3174,36.4005,116200.0
2016-12-15 14:05:00,48.17,48.24,48.16,48.24,144951.0,36.4081,36.461,36.4005,36.461,144951.0
2016-12-15 14:10:00,48.23,48.24,48.17,48.18,122816.0,36.4534,36.461,36.4081,36.4156,122816.0
2016-12-15 14:15:00,48.19,48.23,48.15,48.23,79218.0,36.4232,36.4534,36.3929,36.4534,79218.0
2016-12-15 14:20:00,48.22,48.25,48.2,48.24,76546.0,36.4459,36.4685,36.4307,36.461,76546.0
2016-12-15 14:25:00,48.23,48.29,48.22,48.24,129364.0,36.4534,36.4988,36.4459,36.461,129364.0
2016-12-15 14:30:00,48.24,48.29,48.24,48.27,86709.0,36.461,36.4988,36.461,36.4836,86709.0
2016-12-15 14:35:00,48.27,48.33,48.27,48.31,197945.0,36.4836,36.529,36.4836,36.5139,197945.0
2016-12-15 14:40:00,48.3,48.32,48.28,48.31,93644.0,36.5063,36.5214,36.4912,36.5139,93644.0
2016-12-15 14:45:00,48.31,48.31,48.27,48.28,66761.0,36.5139,36.5139,36.4836,36.4912,66761.0
2016-12-15 14:50:00,48.28,48.34,48.25,48.26,216548.0,36.4912,36.5366,36.4685,36.4761,216548.0
2016-12-15 14:55:00,48.26,48.27,48.22,48.23,116275.0,36.4761,36.4836,36.4459,36.4534,116275.0
2016-12-15 15:00:00,48.23,48.25,48.21,48.23,97345.0,36.4534,36.4685,36.4383,36.4534,97345.0
2016-12-15 15:05:00,48.23,48.24,48.18,48.19,81141.0,36.4534,36.461,36.4156,36.4232,81141.0
2016-12-15 15:10:00,48.18,48.23,48.17,48.23,199969.0,36.4156,36.4534,36.4081,36.4534,199969.0
2016-12-15 15:15:00,48.23,48.25,48.21,48.24,95344.0,36.4534,36.4685,36.4383,36.461,95344.0
2016-12-15 15:20:00,48.25,48.26,48.18,48.18,129928.0,36.4685,36.4761,36.4156,36.4156,129928.0
2016-12-15 15:25:00,48.18,48.2,48.14,48.15,142453.0,36.4156,36.4307,36.3854,36.3929,142453.0
2016-12-15 15:30:00,48.16,48.21,48.15,48.15,170929.0,36.4005,36.4383,36.3929,36.3929,170929.0
2016-12-15 15:35:00,48.16,48.2,48.14,48.19,247199.0,36.4005,36.4307,36.3854,36.4232,247199.0
2016-12-15 15:40:00,48.19,48.23,48.17,48.21,201494.0,36.4232,36.4534,36.4081,36.4383,201494.0
2016-12-15 15:45:00,48.21,48.26,48.2,48.22,304333.0,36.4383,36.4761,36.4307,36.4459,304333.0
2016-12-15 15:50:00,48.22,48.26,48.2,48.25,266663.0,36.4459,36.4761,36.4307,36.4685,266663.0
2016-12-15 15:55:00,48.25,48.28,48.23,48.27,886524.0,36.4685,36.4912,36.4534,36.4836,886524.0
2016-12-16 09:30:00,47.95,48.09,47.84,48.07,647420.0,36.5885,36.6953,36.5046,36.6801,647420.0
2016-12-16 09:35:00,48.07,48.22,48.01,48.09,713033.0,36.6801,36.7945,36.6343,36.6953,713033.0
2016-12-16 09:40:00,48.09,48.21,47.98,48.02,974187.0,36.6953,36.7869,36.6114,36.6419,974187.0
2016-12-16 09:45:00,48.03,48.19,48.02,48.11,432096.0,36.6495,36.7716,36.6419,36.7106,432096.0
2016-12-16 09:50:00,48.12,48.13,48.02,48.08,413727.0,36.7182,36.7259,36.6419,36.6877,413727.0
2016-12-16 09:55:00,48.08,48.12,47.98,47.98,379086.0,36.6877,36.7182,36.6114,36.6114,379086.0
2016-12-16 10:00:00,47.98,48.06,47.98,48.02,281322.0,36.6114,36.6724,36.6114,36.6419,281322.0
2016-12-16 10:05:00,48.02,48.13,48.0,48.1,326080.0,36.6419,36.7259,36.6267,36.703,326080.0
2016-12-16 10:10:00,48.09,48.13,48.04,48.05,149359.0,36.6953,36.7259,36.6572,36.6648,149359.0
2016-12-16 10:15:00,48.04,48.08,48.01,48.05,240711.0,36.6572,36.6877,36.6343,36.6648,240711.0
2016-12-16 10:20:00,48.05,48.08,48.01,48.05,167222.0,36.6648,36.6877,36.6343,36.6648,167222.0
2016-12-16 10:25:00,48.05,48.1,48.02,48.04,246699.0,36.6648,36.703,36.6419,36.6572,246699.0
2016-12-16 10:30:00,48.04,48.06,48.0,48.02,114628.0,36.6572,36.6724,36.6267,36.6419,114628.0
2016-12-16 10:35:00,48.03,48.11,48.03,48.1,165688.0,36.6495,36.7106,36.6495,36.703,165688.0
2016-12-16 10:40:00,48.11,48.16,48.06,48.06,293807.0,36.7106,36.7487,36.6724,36.6724,293807.0
2016-12-16 10:45:00,48.07,48.1,48.02,48.07,144439.0,36.6801,36.703,36.6419,36.6801,144439.0
2016-12-16 10:50:00,48.06,48.11,48.06,48.11,125463.0,36.6724,36.7106,36.6724,36.7106,125463.0
2016-12-16 10:55:00,48.11,48.17,48.11,48.16,151865.0,36.7106,36.7564,36.7106,36.7487,151865.0
2016-12-16 11:00:00,48.15,48.16,48.09,48.12,320493.0,36.7411,36.7487,36.6953,36.7182,320493.0
2016-12-16 11:05:00,48.13,48.16,48.11,48.16,169444.0,36.7259,36.7487,36.7106,36.7487,169444.0
2016-12-16 11:10:00,48.15,48.21,48.13,48.19,127018.0,36.7411,36.7869,36.7259,36.7716,127018.0
2016-12-16 11:15:00,48.18,48.22,48.17,48.18,93396.0,36.764,36.7945,36.7564,36.764,93396.0
2016-12-16 11:20:00,48.18,48.22,48.17,48.21,118783.0,36.764,36.7945,36.7564,36.7869,118783.0
2016-12-16 11:25:00,48.21,48.32,48.21,48.32,271553.0,36.7869,36.8708,36.7869,36.8708,271553.0
2016-12-16 11:30:00,48.32,48.39,48.31,48.37,368344.0,36.8708,36.9242,36.8632,36.909,368344.0
2016-12-16 11:35:00,48.37,48.41,48.35,48.41,149769.0,36.909,36.9395,36.8937,36.9395,149769.0
2016-12-16 11:40:00,48.41,48.43,48.36,48.43,305148.0,36.9395,36.9548,36.9014,36.9548,305148.0
2016-12-16 11:45:00,48.43,48.5,48.41,48.47,554827.0,36.9548,37.0082,36.9395,36.9853,554827.0
2016-12-16 11:50:00,48.47,48.48,48.43,48.48,488043.0,36.9853,36.9929,36.9548,36.9929,488043.0
2016-12-16 11:55:00,48.47,48.5,48.44,48.46,146754.0,36.9853,37.0082,36.9624,36.9777,146754.0
2016-12-16 12:00:00,48.46,48.47,48.41,48.44,140170.0,36.9777,36.9853,36.9395,36.9624,140170.0
2016-12-16 12:05:00,48.44,48.47,48.43,48.46,62794.0,36.9624,36.9853,36.9548,36.9777,62794.0
2016-12-16 12:10:00,48.46,48.48,48.43,48.48,75077.0,36.9777,36.9929,36.9548,36.9929,75077.0
2016-12-16 12:15:00,48.48,48.53,48.42,48.44,288871.0,36.9929,37.0311,36.9471,36.9624,288871.0
2016-12-16 12:20:00,48.44,48.44,48.39,48.41,92055.0,36.9624,36.9624,36.9242,36.9395,92055.0
2016-12-16 12:25:00,48.41,48.48,48.4,48.45,137912.0,36.9395,36.9929,36.9319,36.97,137912.0
2016-12-16 12:30:00,48.45,48.51,48.42,48.49,83798.0,36.97,37.0158,36.9471,37.0006,83798.0
2016-12-16 12:35:00,48.49,48.58,48.48,48.55,103097.0,37.0006,37.0692,36.9929,37.0463,103097.0
2016-12-16 12:40:00,48.55,48.56,48.52,48.54,54741.0,37.0463,37.054,37.0234,37.0387,54741.0
2016-12-16 12:45:00,48.54,48.57,48.49,48.54,87017.0,37.0387,37.0616,37.0006,37.0387,87017.0
2016-12-16 12:50:00,48.54,48.55,48.46,48.49,69178.0,37.0387,37.0463,36.9777,37.0006,69178.0
2016-12-16 12:55:00,48.49,48.53,48.48,48.49,120158.0,37.0006,37.0311,36.9929,37.0006,120158.0
2016-12-16 13:00:00,48.48,48.49,48.43,48.44,158492.0,36.9929,37.0006,36.9548,36.9624,158492.0
2016-12-16 13:05:00,48.44,48.46,48.4,48.4,198226.0,36.9624,36.9777,36.9319,36.9319,198226.0
2016-12-16 13:10:00,48.41,48.44,48.39,48.42,224150.0,36.9395,36.9624,36.9242,36.9471,224150.0
2016-12-16 13:15:00,48.42,48.46,48.39,48.45,70756.0,36.9471,36.9777,36.9242,36.97,70756.0
2016-12-16 13:20:00,48.45,48.46,48.41,48.44,117247.0,36.97,36.9777,36.9395,36.9624,117247.0
2016-12-16 13:25:00,48.44,48.44,48.4,48.4,44050.0,36.9624,36.9624,36.9319,36.9319,44050.0
2016-12-16 13:30:00,48.4,48.41,48.36,48.39,118269.0,36.9319,36.9395,36.9014,36.9242,118269.0
2016-12-16 13:35:00,48.38,48.42,48.37,48.4,73228.0,36.9166,36.9471,36.909,36.9319,73228.0
2016-12-16 13:40:00,48.39,48.4,48.36,48.4,50690.0,36.9242,36.9319,36.9014,36.9319,50690.0
2016-12-16 13:45:00,48.39,48.4,48.32,48.34,75152.0,36.9242,36.9319,36.8708,36.8861,75152.0
2016-12-16 13:50:00,48.35,48.35,48.3,48.3,82523.0,36.8937,36.8937,36.8556,36.8556,82523.0
2016-12-16 13:55:00,48.3,48.35,48.29,48.34,76273.0,36.8556,36.8937,36.8479,36.8861,76273.0
2016-12-16 14:00:00,48.34,48.37,48.33,48.34,59013.0,36.8861,36.909,36.8785,36.8861,59013.0
2016-12-16 14:05:00,48.34,48.38,48.32,48.38,45782.0,36.8861,36.9166,36.8708,36.9166,45782.0
2016-12-16 14:10:00,48.38,48.39,48.34,48.36,110075.0,36.9166,36.9242,36.8861,36.9014,110075.0
2016-12-16 14:15:00,48.36,48.37,48.31,48.32,66727.0,36.9014,36.909,36.8632,36.8708,66727.0
2016-12-16 14:20:00,48.32,48.35,48.3,48.33,132193.0,36.8708,36.8937,36.8556,36.8785,132193.0
2016-12-16 14:25:00,48.33,48.36,48.31,48.34,52741.0,36.8785,36.9014,36.8632,36.8861,52741.0
2016-12-16 14:30:00,48.34,48.35,48.3,48.3,101931.0,36.8861,36.8937,36.8556,36.8556,101931.0
2016-12-16 14:35:00,48.3,48.33,48.28,48.3,125649.0,36.8556,36.8785,36.8403,36.8556,125649.0
2016-12-16 14:40:00,48.29,48.33,48.28,48.33,103085.0,36.8479,36.8785,36.8403,36.8785,103085.0
2016-12-16 14:45:00,48.33,48.41,48.32,48.38,353587.0,36.8785,36.9395,36.8708,36.9166,353587.0
2016-12-16 14:50:00,48.38,48.41,48.35,48.36,258168.0,36.9166,36.9395,36.8937,36.9014,258168.0
2016-12-16 14:55:00,48.36,48.39,48.34,48.38,100646.0,36.9014,36.9242,36.8861,36.9166,100646.0
2016-12-16 15:00:00,48.38,48.4,48.35,48.36,113892.0,36.9166,36.9319,36.8937,36.9014,113892.0
2016-12-16 15:05:00,48.35,48.37,48.32,48.32,135368.0,36.8937,36.909,36.8708,36.8708,135368.0
2016-12-16 15:10:00,48.32,48.33,48.29,48.32,150464.0,36.8708,36.8785,36.8479,36.8708,150464.0
2016-12-16 15:15:00,48.32,48.32,48.28,48.29,174979.0,36.8708,36.8708,36.8403,36.8479,174979.0
2016-12-16 15:20:00,48.28,48.32,48.28,48.31,268832.0,36.8403,36.8708,36.8403,36.8632,268832.0
2016-12-16 15:25:00,48.3,48.3,48.27,48.28,238258.0,36.8556,36.8556,36.8327,36.8403,238258.0
2016-12-16 15:30:00,48.29,48.32,48.27,48.28,242784.0,36.8479,36.8708,36.8327,36.8403,242784.0
2016-12-16 15:35:00,48.29,48.3,48.26,48.27,276383.0,36.8479,36.8556,36.8251,36.8327,276383.0
2016-12-16 15:40:00,48.27,48.28,48.22,48.23,318671.0,36.8327,36.8403,36.7945,36.8022,318671.0
2016-12-16 15:45:00,48.22,48.35,48.21,48.35,467195.0,36.7945,36.8937,36.7869,36.8937,467195.0
2016-12-16 15:50:00,48.35,48.4,48.34,48.4,752488.0,36.8937,36.9319,36.8861,36.9319,752488.0
2016-12-16 15:55:00,48.4,48.42,48.36,48.41,1413090.0,36.9319,36.9471,36.9014,36.9395,1413090.0
2016-12-19 09:30:00,48.7,48.72,48.44,48.45,470293.0,37.1608,37.1761,36.9624,36.97,470293.0
2016-12-19 09:35:00,48.44,48.49,48.29,48.34,462109.0,36.9624,37.0006,36.8479,36.8861,462109.0
2016-12-19 09:40:00,48.34,48.59,48.34,48.54,414220.0,36.8861,37.0769,36.8861,37.0387,414220.0
2016-12-19 09:45:00,48.53,48.61,48.53,48.55,272009.0,37.0311,37.0921,37.0311,37.0463,272009.0
2016-12-19 09:50:00,48.54,48.55,48.38,48.42,202712.0,37.0387,37.0463,36.9166,36.9471,202712.0
2016-12-19 09:55:00,48.42,48.48,48.4,48.47,183785.0,36.9471,36.9929,36.9319,36.9853,183785.0
2016-12-19 10:00:00,48.46,48.54,48.44,48.46,203837.0,36.9777,37.0387,36.9624,36.9777,203837.0
2016-12-19 10:05:00,48.46,48.48,48.4,48.42,130774.0,36.9777,36.9929,36.9319,36.9471,130774.0
2016-12-19 10:10:00,48.41,48.41,48.33,48.34,227318.0,36.9395,36.9395,36.8785,36.8861,227318.0
2016-12-19 10:15:00,48.34,48.38,48.32,48.36,154703.0,36.8861,36.9166,36.8708,36.9014,154703.0
2016-12-19 10:20:00,48.36,48.37,48.3,48.3,50467.0,36.9014,36.909,36.8556,36.8556,50467.0
2016-12-19 10:25:00,48.29,48.36,48.28,48.32,84514.0,36.8479,36.9014,36.8403,36.8708,84514.0
2016-12-19 10:30:00,48.31,48.32,48.27,48.29,61088.0,36.8632,36.8708,36.8327,36.8479,61088.0
2016-12-19 10:35:00,48.3,48.3,48.24,48.28,73488.0,36.8556,36.8556,36.8098,36.8403,73488.0
2016-12-19 10:40:00,48.28,48.33,48.28,48.29,91720.0,36.8403,36.8785,36.8403,36.8479,91720.0
2016-12-19 10:45:00,48.28,48.29,48.23,48.28,257046.0,36.8403,36.8479,36.8022,36.8403,257046.0
2016-12-19 10:50:00,48.28,48.28,48.19,48.21,70045.0,36.8403,36.8403,36.7716,36.7869,70045.0
2016-12-19 10:55:00,48.21,48.26,48.2,48.21,193032.0,36.7869,36.8251,36.7793,36.7869,193032.0
2016-12-19 11:00:00,48.21,48.24,48.17,48.19,127457.0,36.7869,36.8098,36.7564,36.7716,127457.0
2016-12-19 11:05:00,48.19,48.27,48.19,48.27,138367.0,36.7716,36.8327,36.7716,36.8327,138367.0
2016-12-19 11:10:00,48.27,48.29,48.25,48.27,231791.0,36.8327,36.8479,36.8174,36.8327,231791.0
2016-12-19 11:15:00,48.27,48.37,48.26,48.37,175974.0,36.8327,36.909,36.8251,36.909,175974.0
2016-12-19 11:20:00,48.36,48.41,48.34,48.41,205624.0,36.9014,36.9395,36.8861,36.9395,205624.0
2016-12-19 11:25:00,48.4,48.47,48.39,48.45,123360.0,36.9319,36.9853,36.9242,36.97,123360.0
2016-12-19 11:30:00,48.45,48.45,48.4,48.4,181968.0,36.97,36.97,36.9319,36.9319,181968.0
2016-12-19 11:35:00,48.41,48.43,48.37,48.39,79870.0,36.9395,36.9548,36.909,36.9242,79870.0
2016-12-19 11:40:00,48.4,48.44,48.39,48.41,123038.0,36.9319,36.9624,36.9242,36.9395,123038.0
2016-12-19 11:45:00,48.42,48.48,48.41,48.46,78490.0,36.9471,36.9929,36.9395,36.9777,78490.0
2016-12-19 11:50:00,48.46,48.47,48.39,48.43,113563.0,36.9777,36.9853,36.9242,36.9548,113563.0
2016-12-19 11:55:00,48.43,48.53,48.42,48.53,181323.0,36.9548,37.0311,36.9471,37.0311,181323.0
2016-12-19 12:00:00,48.53,48.55,48.49,48.52,116043.0,37.0311,37.0463,37.0006,37.0234,116043.0
2016-12-19 12:05:00,48.52,48.56,48.51,48.56,108228.0,37.0234,37.054,37.0158,37.054,108228.0
2016-12-19 12:10:00,48.57,48.57,48.51,48.53,87393.0,37.0616,37.0616,37.0158,37.0311,87393.0
2016-12-19 12:15:00,48.53,48.55,48.51,48.51,123264.0,37.0311,37.0463,37.0158,37.0158,123264.0
2016-12-19 12:20:00,48.51,48.53,48.49,48.51,143535.0,37.0158,37.0311,37.0006,37.0158,143535.0
2016-12-19 12:25:00,48.5,48.52,48.48,48.5,98167.0,37.0082,37.0234,36.9929,37.0082,98167.0
2016-12-19 12:30:00,48.5,48.54,48.5,48.54,104913.0,37.0082,37.0387,37.0082,37.0387,104913.0
2016-12-19 12:35:00,48.54,48.55,48.51,48.55,91285.0,37.0387,37.0463,37.0158,37.0463,91285.0
2016-12-19 12:40:00,48.54,48.55,48.48,48.54,86220.0,37.0387,37.0463,36.9929,37.0387,86220.0
2016-12-19 12:45:00,48.53,48.53,48.49,48.52,78464.0,37.0311,37.0311,37.0006,37.0234,78464.0
2016-12-19 12:50:00,48.52,48.53,48.49,48.5,60432.0,37.0234,37.0311,37.0006,37.0082,60432.0
2016-12-19 12:55:00,48.5,48.55,48.49,48.54,77789.0,37.0082,37.0463,37.0006,37.0387,77789.0
2016-12-19 13:00:00,48.53,48.56,48.51,48.53,80243.0,37.0311,37.054,37.0158,37.0311,80243.0
2016-12-19 13:05:00,48.53,48.57,48.53,48.57,72081.0,37.0311,37.0616,37.0311,37.0616,72081.0
2016-12-19 13:10:00,48.56,48.58,48.55,48.58,124966.0,37.054,37.0692,37.0463,37.0692,124966.0
2016-12-19 13:15:00,48.58,48.59,48.56,48.57,123653.0,37.0692,37.0769,37.054,37.0616,123653.0
2016-12-19 13:20:00,48.57,48.61,48.56,48.58,80188.0,37.0616,37.0921,37.054,37.0692,80188.0
2016-12-19 13:25:00,48.58,48.61,48.57,48.61,87244.0,37.0692,37.0921,37.0616,37.0921,87244.0
2016-12-19 13:30:00,48.6,48.61,48.53,48.54,123912.0,37.0845,37.0921,37.0311,37.0387,123912.0
2016-12-19 13:35:00,48.54,48.54,48.47,48.48,150426.0,37.0387,37.0387,36.9853,36.9929,150426.0
2016-12-19 13:40:00,48.47,48.55,48.47,48.52,41521.0,36.9853,37.0463,36.9853,37.0234,41521.0
2016-12-19 13:45:00,48.52,48.59,48.52,48.57,91740.0,37.0234,37.0769,37.0234,37.0616,91740.0
2016-12-19 13:50:00,48.58,48.61,48.57,48.59,129260.0,37.0692,37.0921,37.0616,37.0769,129260.0
2016-12-19 13:55:00,48.6,48.62,48.57,48.6,108722.0,37.0845,37.0998,37.0616,37.0845,108722.0
2016-12-19 14:00:00,48.6,48.64,48.59,48.61,84830.0,37.0845,37.115,37.0769,37.0921,84830.0
2016-12-19 14:05:00,48.61,48.62,48.57,48.57,82374.0,37.0921,37.0998,37.0616,37.0616,82374.0
2016-12-19 14:10:00,48.57,48.62,48.56,48.6,37244.0,37.0616,37.0998,37.054,37.0845,37244.0
2016-12-19 14:15:00,48.6,48.6,48.58,48.58,47272.0,37.0845,37.0845,37.0692,37.0692,47272.0
2016-12-19 14:20:00,48.58,48.6,48.58,48.59,37635.0,37.0692,37.0845,37.0692,37.0769,37635.0
2016-12-19 14:25:00,48.59,48.62,48.58,48.6,49039.0,37.0769,37.0998,37.0692,37.0845,49039.0
2016-12-19 14:30:00,48.6,48.61,48.55,48.55,49870.0,37.0845,37.0921,37.0463,37.0463,49870.0
2016-12-19 14:35:00,48.55,48.58,48.55,48.55,49488.0,37.0463,37.0692,37.0463,37.0463,49488.0
2016-12-19 14:40:00,48.54,48.58,48.54,48.55,103062.0,37.0387,37.0692,37.0387,37.0463,103062.0
2016-12-19 14:45:00,48.55,48.57,48.53,48.55,86276.0,37.0463,37.0616,37.0311,37.0463,86276.0
2016-12-19 14:50:00,48.55,48.56,48.49,48.52,168178.0,37.0463,37.054,37.0006,37.0234,168178.0
2016-12-19 14:55:00,48.51,48.52,48.47,48.5,49874.0,37.0158,37.0234,36.9853,37.0082,49874.0
2016-12-19 15:00:00,48.5,48.5,48.46,48.48,125924.0,37.0082,37.0082,36.9777,36.9929,125924.0
2016-12-19 15:05:00,48.48,48.51,48.46,48.5,74364.0,36.9929,37.0158,36.9777,37.0082,74364.0
2016-12-19 15:10:00,48.5,48.5,48.46,48.5,114511.0,37.0082,37.0082,36.9777,37.0082,114511.0
2016-12-19 15:15:00,48.5,48.5,48.46,48.48,97281.0,37.0082,37.0082,36.9777,36.9929,97281.0
2016-12-19 15:20:00,48.47,48.48,48.45,48.46,57677.0,36.9853,36.9929,36.97,36.9777,57677.0
2016-12-19 15:25:00,48.47,48.5,48.45,48.5,120964.0,36.9853,37.0082,36.97,37.0082,120964.0
2016-12-19 15:30:00,48.5,48.54,48.47,48.53,127987.0,37.0082,37.0387,36.9853,37.0311,127987.0
2016-12-19 15:35:00,48.54,48.55,48.53,48.53,92718.0,37.0387,37.0463,37.0311,37.0311,92718.0
2016-12-19 15:40:00,48.54,48.56,48.53,48.56,133400.0,37.0387,37.054,37.0311,37.054,133400.0
2016-12-19 15:45:00,48.55,48.56,48.53,48.54,99215.0,37.0463,37.054,37.0311,37.0387,99215.0
2016-12-19 15:50:00,48.53,48.54,48.52,48.54,187405.0,37.0311,37.0387,37.0234,37.0387,187405.0
2016-12-19 15:55:00,48.54,48.6,48.53,48.59,502766.0,37.0387,37.0845,37.0311,37.0769,502766.0
2016-12-20 09:30:00,48.46,48.64,48.45,48.6,506586.0,36.9777,37.115,36.97,37.0845,506586.0
2016-12-20 09:35:00,48.61,48.64,48.39,48.54,562277.0,37.0921,37.115,36.9242,37.0387,562277.0
2016-12-20 09:40:00,48.55,48.63,48.55,48.58,248089.0,37.0463,37.1074,37.0463,37.0692,248089.0
2016-12-20 09:45:00,48.59,48.69,48.58,48.69,371406.0,37.0769,37.1532,37.0692,37.1532,371406.0
2016-12-20 09:50:00,48.69,48.7,48.64,48.64,324371.0,37.1532,37.1608,37.115,37.115,324371.0
2016-12-20 09:55:00,48.63,48.64,48.59,48.62,219231.0,37.1074,37.115,37.0769,37.0998,219231.0
2016-12-20 10:00:00,48.62,48.69,48.6,48.64,180028.0,37.0998,37.1532,37.0845,37.115,180028.0
2016-12-20 10:05:00,48.63,48.68,48.62,48.65,156434.0,37.1074,37.1455,37.0998,37.1226,156434.0
2016-12-20 10:10:00,48.64,48.65,48.58,48.65,251667.0,37.115,37.1226,37.0692,37.1226,251667.0
2016-12-20 10:15:00,48.64,48.71,48.63,48.69,205756.0,37.115,37.1684,37.1074,37.1532,205756.0
2016-12-20 10:20:00,48.68,48.73,48.66,48.71,140965.0,37.1455,37.1837,37.1303,37.1684,140965.0
2016-12-20 10:25:00,48.71,48.78,48.7,48.73,138666.0,37.1684,37.2218,37.1608,37.1837,138666.0
2016-12-20 10:30:00,48.73,48.75,48.69,48.71,273007.0,37.1837,37.1989,37.1532,37.1684,273007.0
2016-12-20 10:35:00,48.71,48.71,48.61,48.63,262817.0,37.1684,37.1684,37.0921,37.1074,262817.0
2016-12-20 10:40:00,48.63,48.64,48.58,48.61,90348.0,37.1074,37.115,37.0692,37.0921,90348.0
2016-12-20 10:45:00,48.6,48.62,48.57,48.62,40109.0,37.0845,37.0998,37.0616,37.0998,40109.0
2016-12-20 10:50:00,48.62,48.69,48.56,48.66,111704.0,37.0998,37.1532,37.054,37.1303,111704.0
2016-12-20 10:55:00,48.67,48.77,48.67,48.75,92005.0,37.1379,37.2142,37.1379,37.1989,92005.0
2016-12-20 11:00:00,48.76,48.78,48.69,48.71,80113.0,37.2066,37.2218,37.1532,37.1684,80113.0
2016-12-20 11:05:00,48.71,48.75,48.7,48.73,94556.0,37.1684,37.1989,37.1608,37.1837,94556.0
2016-12-20 11:10:00,48.74,48.76,48.71,48.74,61872.0,37.1913,37.2066,37.1684,37.1913,61872.0
2016-12-20 11:15:00,48.75,48.76,48.7,48.76,50701.0,37.1989,37.2066,37.1608,37.2066,50701.0
2016-12-20 11:20:00,48.75,48.79,48.75,48.79,66570.0,37.1989,37.2295,37.1989,37.2295,66570.0
2016-12-20 11:25:00,48.78,48.79,48.74,48.75,65432.0,37.2218,37.2295,37.1913,37.1989,65432.0
2016-12-20 11:30:00,48.75,48.75,48.68,48.68,53384.0,37.1989,37.1989,37.1455,37.1455,53384.0
2016-12-20 11:35:00,48.67,48.7,48.63,48.69,115522.0,37.1379,37.1608,37.1074,37.1532,115522.0
2016-12-20 11:40:00,48.69,48.76,48.68,48.74,140415.0,37.1532,37.2066,37.1455,37.1913,140415.0
2016-12-20 11:45:00,48.74,48.78,48.74,48.75,81887.0,37.1913,37.2218,37.1913,37.1989,81887.0
2016-12-20 11:50:00,48.74,48.74,48.64,48.68,95892.0,37.1913,37.1913,37.115,37.1455,95892.0
2016-12-20 11:55:00,48.67,48.71,48.65,48.66,123944.0,37.1379,37.1684,37.1226,37.1303,123944.0
2016-12-20 12:00:00,48.65,48.69,48.65,48.67,106846.0,37.1226,37.1532,37.1226,37.1379,106846.0
2016-12-20 12:05:00,48.67,48.69,48.64,48.69,58782.0,37.1379,37.1532,37.115,37.1532,58782.0
2016-12-20 12:10:00,48.69,48.72,48.67,48.7,57674.0,37.1532,37.1761,37.1379,37.1608,57674.0
2016-12-20 12:15:00,48.7,48.72,48.68,48.7,54174.0,37.1608,37.1761,37.1455,37.1608,54174.0
2016-12-20 12:20:00,48.7,48.7,48.65,48.67,43807.0,37.1608,37.1608,37.1226,37.1379,43807.0
2016-12-20 12:25:00,48.68,48.68,48.62,48.64,45356.0,37.1455,37.1455,37.0998,37.115,45356.0
2016-12-20 12:30:00,48.64,48.66,48.63,48.65,25065.0,37.115,37.1303,37.1074,37.1226,25065.0
2016-12-20 12:35:00,48.64,48.64,48.6,48.63,27376.0,37.115,37.115,37.0845,37.1074,27376.0
2016-12-20 12:40:00,48.62,48.64,48.6,48.64,38298.0,37.0998,37.115,37.0845,37.115,38298.0
2016-12-20 12:45:00,48.64,48.69,48.63,48.67,78500.0,37.115,37.1532,37.1074,37.1379,78500.0
2016-12-20 12:50:00,48.67,48.68,48.65,48.67,45175.0,37.1379,37.1455,37.1226,37.1379,45175.0
2016-12-20 12:55:00,48.68,48.69,48.66,48.67,90364.0,37.1455,37.1532,37.1303,37.1379,90364.0
2016-12-20 13:00:00,48.67,48.68,48.63,48.64,38374.0,37.1379,37.1455,37.1074,37.115,38374.0
2016-12-20 13:05:00,48.64,48.65,48.61,48.62,39829.0,37.115,37.1226,37.0921,37.0998,39829.0
2016-12-20 13:10:00,48.62,48.64,48.6,48.63,29404.0,37.0998,37.115,37.0845,37.1074,29404.0
2016-12-20 13:15:00,48.63,48.67,48.62,48.63,42141.0,37.1074,37.1379,37.0998,37.1074,42141.0
2016-12-20 13:20:00,48.63,48.64,48.61,48.62,67815.0,37.1074,37.115,37.0921,37.0998,67815.0
2016-12-20 13:25:00,48.63,48.65,48.62,48.64,22980.0,37.1074,37.1226,37.0998,37.115,22980.0
2016-12-20 13:30:00,48.64,48.65,48.62,48.65,24930.0,37.115,37.1226,37.0998,37.1226,24930.0
2016-12-20 13:35:00,48.64,48.65,48.61,48.64,30917.0,37.115,37.1226,37.0921,37.115,30917.0
2016-12-20 13:40:00,48.64,48.65,48.62,48.65,41333.0,37.115,37.1226,37.0998,37.1226,41333.0
2016-12-20 13:45:00,48.65,48.67,48.64,48.67,19458.0,37.1226,37.1379,37.115,37.1379,19458.0
2016-12-20 13:50:00,48.68,48.7,48.67,48.69,58654.0,37.1455,37.1608,37.1379,37.1532,58654.0
2016-12-20 13:55:00,48.69,48.73,48.68,48.7,40728.0,37.1532,37.1837,37.1455,37.1608,40728.0
2016-12-20 14:00:00,48.7,48.71,48.65,48.66,81263.0,37.1608,37.1684,37.1226,37.1303,81263.0
2016-12-20 14:05:00,48.66,48.67,48.63,48.64,44177.0,37.1303,37.1379,37.1074,37.115,44177.0
2016-12-20 14:10:00,48.63,48.65,48.62,48.62,38056.0,37.1074,37.1226,37.0998,37.0998,38056.0
2016-12-20 14:15:00,48.62,48.64,48.6,48.64,55446.0,37.0998,37.115,37.0845,37.115,55446.0
2016-12-20 14:20:00,48.64,48.66,48.62,48.65,124752.0,37.115,37.1303,37.0998,37.1226,124752.0
2016-12-20 14:25:00,48.65,48.67,48.63,48.64,41081.0,37.1226,37.1379,37.1074,37.115,41081.0
2016-12-20 14:30:00,48.64,48.66,48.6,48.61,49605.0,37.115,37.1303,37.0845,37.0921,49605.0
2016-12-20 14:35:00,48.61,48.66,48.61,48.66,37719.0,37.0921,37.1303,37.0921,37.1303,37719.0
2016-12-20 14:40:00,48.66,48.66,48.63,48.64,40928.0,37.1303,37.1303,37.1074,37.115,40928.0
2016-12-20 14:45:00,48.64,48.64,48.59,48.59,60806.0,37.115,37.115,37.0769,37.0769,60806.0
2016-12-20 14:50:00,48.59,48.65,48.59,48.65,53684.0,37.0769,37.1226,37.0769,37.1226,53684.0
2016-12-20 14:55:00,48.65,48.68,48.64,48.67,167883.0,37.1226,37.1455,37.115,37.1379,167883.0
2016-12-20 15:00:00,48.67,48.67,48.61,48.61,51422.0,37.1379,37.1379,37.0921,37.0921,51422.0
2016-12-20 15:05:00,48.61,48.63,48.59,48.63,66801.0,37.0921,37.1074,37.0769,37.1074,66801.0
2016-12-20 15:10:00,48.62,48.62,48.58,48.6,69023.0,37.0998,37.0998,37.0692,37.0845,69023.0
2016-12-20 15:15:00,48.61,48.63,48.6,48.61,44722.0,37.0921,37.1074,37.0845,37.0921,44722.0
2016-12-20 15:20:00,48.6,48.61,48.56,48.58,83359.0,37.0845,37.0921,37.054,37.0692,83359.0
2016-12-20 15:25:00,48.57,48.63,48.56,48.63,71649.0,37.0616,37.1074,37.054,37.1074,71649.0
2016-12-20 15:30:00,48.63,48.65,48.62,48.63,106719.0,37.1074,37.1226,37.0998,37.1074,106719.0
2016-12-20 15:35:00,48.64,48.66,48.6,48.6,111427.0,37.115,37.1303,37.0845,37.0845,111427.0
2016-12-20 15:40:00,48.6,48.63,48.6,48.61,128009.0,37.0845,37.1074,37.0845,37.0921,128009.0
2016-12-20 15:45:00,48.62,48.62,48.6,48.6,96660.0,37.0998,37.0998,37.0845,37.0845,96660.0
2016-12-20 15:50:00,48.6,48.61,48.58,48.6,125257.0,37.0845,37.0921,37.0692,37.0845,125257.0
2016-12-20 15:55:00,48.6,48.65,48.59,48.65,219667.0,37.0845,37.1226,37.0769,37.1226,219667.0
2016-12-21 09:30:00,48.66,48.79,48.58,48.77,386943.0,37.1303,37.2295,37.0692,37.2142,386943.0
2016-12-21 09:35:00,48.78,48.86,48.75,48.81,382571.0,37.2218,37.2829,37.1989,37.2447,382571.0
2016-12-21 09:40:00,48.8,48.8,48.69,48.71,213485.0,37.2371,37.2371,37.1532,37.1684,213485.0
2016-12-21 09:45:00,48.71,48.76,48.66,48.76,149915.0,37.1684,37.2066,37.1303,37.2066,149915.0
2016-12-21 09:50:00,48.76,48.79,48.73,48.76,117519.0,37.2066,37.2295,37.1837,37.2066,117519.0
2016-12-21 09:55:00,48.75,48.76,48.69,48.71,208933.0,37.1989,37.2066,37.1532,37.1684,208933.0
2016-12-21 10:00:00,48.71,48.82,48.71,48.81,128746.0,37.1684,37.2524,37.1684,37.2447,128746.0
2016-12-21 10:05:00,48.81,48.82,48.75,48.8,155922.0,37.2447,37.2524,37.1989,37.2371,155922.0
2016-12-21 10:10:00,48.8,48.87,48.8,48.87,75237.0,37.2371,37.2905,37.2371,37.2905,75237.0
2016-12-21 10:15:00,48.86,48.87,48.79,48.83,144866.0,37.2829,37.2905,37.2295,37.26,144866.0
2016-12-21 10:20:00,48.82,48.84,48.77,48.78,219322.0,37.2524,37.2676,37.2142,37.2218,219322.0
2016-12-21 10:25:00,48.77,48.78,48.71,48.72,84349.0,37.2142,37.2218,37.1684,37.1761,84349.0
2016-12-21 10:30:00,48.73,48.77,48.73,48.76,159746.0,37.1837,37.2142,37.1837,37.2066,159746.0
2016-12-21 10:35:00,48.75,48.8,48.74,48.78,53477.0,37.1989,37.2371,37.1913,37.2218,53477.0
2016-12-21 10:40:00,48.78,48.82,48.75,48.79,70606.0,37.2218,37.2524,37.1989,37.2295,70606.0
2016-12-21 10:45:00,48.8,48.82,48.79,48.82,87702.0,37.2371,37.2524,37.2295,37.2524,87702.0
2016-12-21 10:50:00,48.82,48.84,48.8,48.84,101495.0,37.2524,37.2676,37.2371,37.2676,101495.0
2016-12-21 10:55:00,48.83,48.85,48.79,48.8,103666.0,37.26,37.2753,37.2295,37.2371,103666.0
2016-12-21 11:00:00,48.81,48.81,48.76,48.77,82545.0,37.2447,37.2447,37.2066,37.2142,82545.0
2016-12-21 11:05:00,48.77,48.79,48.75,48.78,71442.0,37.2142,37.2295,37.1989,37.2218,71442.0
2016-12-21 11:10:00,48.78,48.83,48.77,48.82,80598.0,37.2218,37.26,37.2142,37.2524,80598.0
2016-12-21 11:15:00,48.83,48.87,48.8,48.8,94162.0,37.26,37.2905,37.2371,37.2371,94162.0
2016-12-21 11:20:00,48.8,48.82,48.79,48.79,47406.0,37.2371,37.2524,37.2295,37.2295,47406.0
2016-12-21 11:25:00,48.79,48.84,48.79,48.84,47321.0,37.2295,37.2676,37.2295,37.2676,47321.0
2016-12-21 11:30:00,48.84,48.89,48.82,48.83,136575.0,37.2676,37.3058,37.2524,37.26,136575.0
2016-12-21 11:35:00,48.83,48.84,48.79,48.83,51495.0,37.26,37.2676,37.2295,37.26,51495.0
2016-12-21 11:40:00,48.82,48.82,48.78,48.8,59815.0,37.2524,37.2524,37.2218,37.2371,59815.0
2016-12-21 11:45:00,48.81,48.83,48.79,48.8,57030.0,37.2447,37.26,37.2295,37.2371,57030.0
2016-12-21 11:50:00,48.8,48.81,48.75,48.77,36967.0,37.2371,37.2447,37.1989,37.2142,36967.0
2016-12-21 11:55:00,48.78,48.8,48.76,48.77,29674.0,37.2218,37.2371,37.2066,37.2142,29674.0
2016-12-21 12:00:00,48.77,48.78,48.76,48.77,43089.0,37.2142,37.2218,37.2066,37.2142,43089.0
2016-12-21 12:05:00,48.78,48.78,48.75,48.77,33446.0,37.2218,37.2218,37.1989,37.2142,33446.0
2016-12-21 12:10:00,48.78,48.79,48.73,48.74,47216.0,37.2218,37.2295,37.1837,37.1913,47216.0
2016-12-21 12:15:00,48.74,48.76,48.74,48.75,28911.0,37.1913,37.2066,37.1913,37.1989,28911.0
2016-12-21 12:20:00,48.75,48.75,48.73,48.75,22313.0,37.1989,37.1989,37.1837,37.1989,22313.0
2016-12-21 12:25:00,48.75,48.75,48.71,48.72,36680.0,37.1989,37.1989,37.1684,37.1761,36680.0
2016-12-21 12:30:00,48.72,48.72,48.67,48.7,122139.0,37.1761,37.1761,37.1379,37.1608,122139.0
2016-12-21 12:35:00,48.7,48.71,48.69,48.7,47277.0,37.1608,37.1684,37.1532,37.1608,47277.0
2016-12-21 12:40:00,48.7,48.72,48.69,48.71,40848.0,37.1608,37.1761,37.1532,37.1684,40848.0
2016-12-21 12:45:00,48.71,48.76,48.71,48.76,85469.0,37.1684,37.2066,37.1684,37.2066,85469.0
2016-12-21 12:50:00,48.76,48.76,48.73,48.76,35745.0,37.2066,37.2066,37.1837,37.2066,35745.0
2016-12-21 12:55:00,48.75,48.75,48.72,48.73,29338.0,37.1989,37.1989,37.1761,37.1837,29338.0
2016-12-21 13:00:00,48.74,48.75,48.72,48.72,30443.0,37.1913,37.1989,37.1761,37.1761,30443.0
2016-12-21 13:05:00,48.72,48.75,48.72,48.72,63067.0,37.1761,37.1989,37.1761,37.1761,63067.0
2016-12-21 13:10:00,48.72,48.74,48.72,48.73,39666.0,37.1761,37.1913,37.1761,37.1837,39666.0
2016-12-21 13:15:00,48.72,48.72,48.68,48.69,40024.0,37.1761,37.1761,37.1455,37.1532,40024.0
2016-12-21 13:20:00,48.69,48.72,48.69,48.71,34091.0,37.1532,37.1761,37.1532,37.1684,34091.0
2016-12-21 13:25:00,48.71,48.71,48.66,48.67,28023.0,37.1684,37.1684,37.1303,37.1379,28023.0
2016-12-21 13:30:00,48.66,48.68,48.63,48.63,43629.0,37.1303,37.1455,37.1074,37.1074,43629.0
2016-12-21 13:35:00,48.63,48.66,48.62,48.66,52275.0,37.1074,37.1303,37.0998,37.1303,52275.0
2016-12-21 13:40:00,48.66,48.68,48.65,48.66,19483.0,37.1303,37.1455,37.1226,37.1303,19483.0
2016-12-21 13:45:00,48.66,48.69,48.66,48.67,104249.0,37.1303,37.1532,37.1303,37.1379,104249.0
2016-12-21 13:50:00,48.67,48.68,48.62,48.64,43399.0,37.1379,37.1455,37.0998,37.115,43399.0
2016-12-21 13:55:00,48.63,48.66,48.63,48.64,62655.0,37.1074,37.1303,37.1074,37.115,62655.0
2016-12-21 14:00:00,48.65,48.68,48.63,48.66,150861.0,37.1226,37.1455,37.1074,37.1303,150861.0
2016-12-21 14:05:00,48.65,48.67,48.64,48.66,61676.0,37.1226,37.1379,37.115,37.1303,61676.0
2016-12-21 14:10:00,48.66,48.69,48.66,48.67,83582.0,37.1303,37.1532,37.1303,37.1379,83582.0
2016-12-21 14:15:00,48.67,48.68,48.66,48.68,23397.0,37.1379,37.1455,37.1303,37.1455,23397.0
2016-12-21 14:20:00,48.68,48.68,48.64,48.66,106352.0,37.1455,37.1455,37.115,37.1303,106352.0
2016-12-21 14:25:00,48.67,48.69,48.66,48.67,87527.0,37.1379,37.1532,37.1303,37.1379,87527.0
2016-12-21 14:30:00,48.68,48.71,48.67,48.68,92590.0,37.1455,37.1684,37.1379,37.1455,92590.0
2016-12-21 14:35:00,48.68,48.69,48.66,48.66,25090.0,37.1455,37.1532,37.1303,37.1303,25090.0
2016-12-21 14:40:00,48.67,48.67,48.64,48.64,39228.0,37.1379,37.1379,37.115,37.115,39228.0
2016-12-21 14:45:00,48.65,48.68,48.63,48.66,69734.0,37.1226,37.1455,37.1074,37.1303,69734.0
2016-12-21 14:50:00,48.66,48.69,48.66,48.68,61856.0,37.1303,37.1532,37.1303,37.1455,61856.0
2016-12-21 14:55:00,48.68,48.68,48.66,48.67,32696.0,37.1455,37.1455,37.1303,37.1379,32696.0
2016-12-21 15:00:00,48.68,48.68,48.61,48.63,67008.0,37.1455,37.1455,37.0921,37.1074,67008.0
2016-12-21 15:05:00,48.63,48.65,48.62,48.63,65110.0,37.1074,37.1226,37.0998,37.1074,65110.0
2016-12-21 15:10:00,48.63,48.63,48.61,48.62,71684.0,37.1074,37.1074,37.0921,37.0998,71684.0
2016-12-21 15:15:00,48.62,48.62,48.55,48.59,394141.0,37.0998,37.0998,37.0463,37.0769,394141.0
2016-12-21 15:20:00,48.59,48.61,48.58,48.6,60383.0,37.0769,37.0921,37.0692,37.0845,60383.0
2016-12-21 15:25:00,48.6,48.64,48.59,48.6,213680.0,37.0845,37.115,37.0769,37.0845,213680.0
2016-12-21 15:30:00,48.6,48.61,48.54,48.55,186116.0,37.0845,37.0921,37.0387,37.0463,186116.0
2016-12-21 15:35:00,48.55,48.55,48.51,48.54,165598.0,37.0463,37.0463,37.0158,37.0387,165598.0
2016-12-21 15:40:00,48.54,48.56,48.53,48.54,204833.0,37.0387,37.054,37.0311,37.0387,204833.0
2016-12-21 15:45:00,48.53,48.53,48.48,48.48,133144.0,37.0311,37.0311,36.9929,36.9929,133144.0
2016-12-21 15:50:00,48.49,48.5,48.48,48.48,133077.0,37.0006,37.0082,36.9929,36.9929,133077.0
2016-12-21 15:55:00,48.48,48.49,48.44,48.45,532435.0,36.9929,37.0006,36.9624,36.97,532435.0
2016-12-22 09:30:00,48.42,48.54,48.37,48.51,360710.0,36.9471,37.0387,36.909,37.0158,360710.0
2016-12-22 09:35:00,48.51,48.57,48.48,48.52,198875.0,37.0158,37.0616,36.9929,37.0234,198875.0
2016-12-22 09:40:00,48.53,48.53,48.43,48.46,148579.0,37.0311,37.0311,36.9548,36.9777,148579.0
2016-12-22 09:45:00,48.46,48.5,48.45,48.47,146902.0,36.9777,37.0082,36.97,36.9853,146902.0
2016-12-22 09:50:00,48.47,48.49,48.45,48.48,87040.0,36.9853,37.0006,36.97,36.9929,87040.0
2016-12-22 09:55:00,48.47,48.51,48.42,48.42,157127.0,36.9853,37.0158,36.9471,36.9471,157127.0
2016-12-22 10:00:00,48.42,48.44,48.34,48.36,160191.0,36.9471,36.9624,36.8861,36.9014,160191.0
2016-12-22 10:05:00,48.37,48.38,48.33,48.37,180282.0,36.909,36.9166,36.8785,36.909,180282.0
2016-12-22 10:10:00,48.37,48.4,48.36,48.38,67440.0,36.909,36.9319,36.9014,36.9166,67440.0
2016-12-22 10:15:00,48.38,48.49,48.38,48.49,200355.0,36.9166,37.0006,36.9166,37.0006,200355.0
2016-12-22 10:20:00,48.49,48.54,48.47,48.51,163554.0,37.0006,37.0387,36.9853,37.0158,163554.0
2016-12-22 10:25:00,48.5,48.56,48.5,48.54,105419.0,37.0082,37.054,37.0082,37.0387,105419.0
2016-12-22 10:30:00,48.54,48.55,48.51,48.54,64630.0,37.0387,37.0463,37.0158,37.0387,64630.0
2016-12-22 10:35:00,48.54,48.59,48.54,48.59,96580.0,37.0387,37.0769,37.0387,37.0769,96580.0
2016-12-22 10:40:00,48.6,48.61,48.57,48.59,106155.0,37.0845,37.0921,37.0616,37.0769,106155.0
2016-12-22 10:45:00,48.59,48.61,48.57,48.57,42770.0,37.0769,37.0921,37.0616,37.0616,42770.0
2016-12-22 10:50:00,48.58,48.59,48.54,48.55,73863.0,37.0692,37.0769,37.0387,37.0463,73863.0
2016-12-22 10:55:00,48.56,48.56,48.52,48.54,91480.0,37.054,37.054,37.0234,37.0387,91480.0
2016-12-22 11:00:00,48.54,48.56,48.53,48.55,72625.0,37.0387,37.054,37.0311,37.0463,72625.0
2016-12-22 11:05:00,48.56,48.56,48.51,48.51,80714.0,37.054,37.054,37.0158,37.0158,80714.0
2016-12-22 11:10:00,48.5,48.51,48.46,48.49,82919.0,37.0082,37.0158,36.9777,37.0006,82919.0
2016-12-22 11:15:00,48.49,48.52,48.46,48.52,74279.0,37.0006,37.0234,36.9777,37.0234,74279.0
2016-12-22 11:20:00,48.52,48.56,48.51,48.56,45990.0,37.0234,37.054,37.0158,37.054,45990.0
2016-12-22 11:25:00,48.56,48.58,48.55,48.57,35375.0,37.054,37.0692,37.0463,37.0616,35375.0
2016-12-22 11:30:00,48.57,48.57,48.52,48.52,94544.0,37.0616,37.0616,37.0234,37.0234,94544.0
2016-12-22 11:35:00,48.53,48.56,48.51,48.55,40347.0,37.0311,37.054,37.0158,37.0463,40347.0
2016-12-22 11:40:00,48.55,48.57,48.54,48.55,31968.0,37.0463,37.0616,37.0387,37.0463,31968.0
2016-12-22 11:45:00,48.55,48.58,48.54,48.56,49856.0,37.0463,37.0692,37.0387,37.054,49856.0
2016-12-22 11:50:00,48.57,48.6,48.56,48.59,61280.0,37.0616,37.0845,37.054,37.0769,61280.0
2016-12-22 11:55:00,48.59,48.6,48.56,48.56,63846.0,37.0769,37.0845,37.054,37.054,63846.0
2016-12-22 12:00:00,48.57,48.58,48.52,48.53,58754.0,37.0616,37.0692,37.0234,37.0311,58754.0
2016-12-22 12:05:00,48.53,48.54,48.49,48.5,73679.0,37.0311,37.0387,37.0006,37.0082,73679.0
2016-12-22 12:10:00,48.49,48.54,48.49,48.51,85855.0,37.0006,37.0387,37.0006,37.0158,85855.0
2016-12-22 12:15:00,48.52,48.56,48.52,48.55,44971.0,37.0234,37.054,37.0234,37.0463,44971.0
2016-12-22 12:20:00,48.56,48.6,48.55,48.58,51549.0,37.054,37.0845,37.0463,37.0692,51549.0
2016-12-22 12:25:00,48.59,48.6,48.57,48.58,63969.0,37.0769,37.0845,37.0616,37.0692,63969.0
2016-12-22 12:30:00,48.58,48.61,48.58,48.61,25163.0,37.0692,37.0921,37.0692,37.0921,25163.0
2016-12-22 12:35:00,48.61,48.63,48.57,48.62,69494.0,37.0921,37.1074,37.0616,37.0998,69494.0
2016-12-22 12:40:00,48.63,48.63,48.59,48.6,53171.0,37.1074,37.1074,37.0769,37.0845,53171.0
2016-12-22 12:45:00,48.6,48.61,48.59,48.61,43929.0,37.0845,37.0921,37.0769,37.0921,43929.0
2016-12-22 12:50:00,48.61,48.63,48.58,48.58,85172.0,37.0921,37.1074,37.0692,37.0692,85172.0
2016-12-22 12:55:00,48.57,48.59,48.55,48.56,84399.0,37.0616,37.0769,37.0463,37.054,84399.0
2016-12-22 13:00:00,48.55,48.55,48.51,48.52,41622.0,37.0463,37.0463,37.0158,37.0234,41622.0
2016-12-22 13:05:00,48.52,48.54,48.5,48.52,63060.0,37.0234,37.0387,37.0082,37.0234,63060.0
2016-12-22 13:10:00,48.52,48.53,48.49,48.51,55988.0,37.0234,37.0311,37.0006,37.0158,55988.0
2016-12-22 13:15:00,48.5,48.53,48.49,48.5,85264.0,37.0082,37.0311,37.0006,37.0082,85264.0
2016-12-22 13:20:00,48.51,48.52,48.48,48.5,29869.0,37.0158,37.0234,36.9929,37.0082,29869.0
2016-12-22 13:25:00,48.5,48.52,48.48,48.5,32803.0,37.0082,37.0234,36.9929,37.0082,32803.0
2016-12-22 13:30:00,48.5,48.51,48.46,48.47,69806.0,37.0082,37.0158,36.9777,36.9853,69806.0
2016-12-22 13:35:00,48.47,48.49,48.46,48.49,47631.0,36.9853,37.0006,36.9777,37.0006,47631.0
2016-12-22 13:40:00,48.49,48.55,48.48,48.53,56854.0,37.0006,37.0463,36.9929,37.0311,56854.0
2016-12-22 13:45:00,48.53,48.54,48.51,48.53,56133.0,37.0311,37.0387,37.0158,37.0311,56133.0
2016-12-22 13:50:00,48.53,48.54,48.52,48.52,47603.0,37.0311,37.0387,37.0234,37.0234,47603.0
2016-12-22 13:55:00,48.52,48.56,48.52,48.54,45794.0,37.0234,37.054,37.0234,37.0387,45794.0
2016-12-22 14:00:00,48.55,48.57,48.54,48.54,40818.0,37.0463,37.0616,37.0387,37.0387,40818.0
2016-12-22 14:05:00,48.55,48.58,48.54,48.57,26695.0,37.0463,37.0692,37.0387,37.0616,26695.0
2016-12-22 14:10:00,48.58,48.6,48.57,48.59,34719.0,37.0692,37.0845,37.0616,37.0769,34719.0
2016-12-22 14:15:00,48.59,48.62,48.59,48.6,35151.0,37.0769,37.0998,37.0769,37.0845,35151.0
2016-12-22 14:20:00,48.6,48.6,48.59,48.59,21926.0,37.0845,37.0845,37.0769,37.0769,21926.0
2016-12-22 14:25:00,48.59,48.64,48.59,48.63,64273.0,37.0769,37.115,37.0769,37.1074,64273.0
2016-12-22 14:30:00,48.63,48.66,48.63,48.66,39113.0,37.1074,37.1303,37.1074,37.1303,39113.0
2016-12-22 14:35:00,48.66,48.67,48.63,48.64,40457.0,37.1303,37.1379,37.1074,37.115,40457.0
2016-12-22 14:40:00,48.64,48.66,48.64,48.65,41746.0,37.115,37.1303,37.115,37.1226,41746.0
2016-12-22 14:45:00,48.65,48.67,48.64,48.66,42970.0,37.1226,37.1379,37.115,37.1303,42970.0
2016-12-22 14:50:00,48.66,48.69,48.65,48.68,46124.0,37.1303,37.1532,37.1226,37.1455,46124.0
2016-12-22 14:55:00,48.68,48.71,48.67,48.7,137156.0,37.1455,37.1684,37.1379,37.1608,137156.0
2016-12-22 15:00:00,48.7,48.71,48.64,48.67,97781.0,37.1608,37.1684,37.115,37.1379,97781.0
2016-12-22 15:05:00,48.66,48.67,48.63,48.64,98036.0,37.1303,37.1379,37.1074,37.115,98036.0
2016-12-22 15:10:00,48.64,48.67,48.64,48.66,64036.0,37.115,37.1379,37.115,37.1303,64036.0
2016-12-22 15:15:00,48.67,48.67,48.63,48.64,73863.0,37.1379,37.1379,37.1074,37.115,73863.0
2016-12-22 15:20:00,48.64,48.64,48.6,48.62,82462.0,37.115,37.115,37.0845,37.0998,82462.0
2016-12-22 15:25:00,48.62,48.68,48.61,48.66,67508.0,37.0998,37.1455,37.0921,37.1303,67508.0
2016-12-22 15:30:00,48.67,48.71,48.6,48.6,298366.0,37.1379,37.1684,37.0845,37.0845,298366.0
2016-12-22 15:35:00,48.59,48.61,48.57,48.59,169818.0,37.0769,37.0921,37.0616,37.0769,169818.0
2016-12-22 15:40:00,48.59,48.62,48.58,48.6,92580.0,37.0769,37.0998,37.0692,37.0845,92580.0
2016-12-22 15:45:00,48.61,48.62,48.58,48.61,161583.0,37.0921,37.0998,37.0692,37.0921,161583.0
2016-12-22 15:50:00,48.61,48.65,48.61,48.62,131416.0,37.0921,37.1226,37.0921,37.0998,131416.0
2016-12-22 15:55:00,48.62,48.65,48.6,48.63,435918.0,37.0998,37.1226,37.0845,37.1074,435918.0
2016-12-23 09:30:00,48.68,48.8,48.62,48.62,109374.0,37.1455,37.2371,37.0998,37.0998,109374.0
2016-12-23 09:35:00,48.62,48.69,48.52,48.55,195798.0,37.0998,37.1532,37.0234,37.0463,195798.0
2016-12-23 09:40:00,48.55,48.6,48.54,48.58,120786.0,37.0463,37.0845,37.0387,37.0692,120786.0
2016-12-23 09:45:00,48.57,48.64,48.57,48.62,88349.0,37.0616,37.115,37.0616,37.0998,88349.0
2016-12-23 09:50:00,48.62,48.64,48.58,48.61,81486.0,37.0998,37.115,37.0692,37.0921,81486.0
2016-12-23 09:55:00,48.61,48.65,48.6,48.61,27370.0,37.0921,37.1226,37.0845,37.0921,27370.0
2016-12-23 10:00:00,48.6,48.62,48.56,48.57,94319.0,37.0845,37.0998,37.054,37.0616,94319.0
2016-12-23 10:05:00,48.57,48.58,48.52,48.58,158782.0,37.0616,37.0692,37.0234,37.0692,158782.0
2016-12-23 10:10:00,48.59,48.67,48.58,48.66,125250.0,37.0769,37.1379,37.0692,37.1303,125250.0
2016-12-23 10:15:00,48.67,48.75,48.67,48.73,132818.0,37.1379,37.1989,37.1379,37.1837,132818.0
2016-12-23 10:20:00,48.74,48.75,48.68,48.7,453416.0,37.1913,37.1989,37.1455,37.1608,453416.0
2016-12-23 10:25:00,48.7,48.74,48.66,48.68,119411.0,37.1608,37.1913,37.1303,37.1455,119411.0
2016-12-23 10:30:00,48.68,48.73,48.67,48.69,48258.0,37.1455,37.1837,37.1379,37.1532,48258.0
2016-12-23 10:35:00,48.69,48.71,48.67,48.7,81885.0,37.1532,37.1684,37.1379,37.1608,81885.0
2016-12-23 10:40:00,48.7,48.71,48.68,48.69,54536.0,37.1608,37.1684,37.1455,37.1532,54536.0
2016-12-23 10:45:00,48.7,48.7,48.66,48.66,85585.0,37.1608,37.1608,37.1303,37.1303,85585.0
2016-12-23 10:50:00,48.67,48.67,48.62,48.64,99406.0,37.1379,37.1379,37.0998,37.115,99406.0
2016-12-23 10:55:00,48.64,48.68,48.62,48.68,203477.0,37.115,37.1455,37.0998,37.1455,203477.0
2016-12-23 11:00:00,48.68,48.68,48.65,48.66,58289.0,37.1455,37.1455,37.1226,37.1303,58289.0
2016-12-23 11:05:00,48.67,48.69,48.66,48.67,98615.0,37.1379,37.1532,37.1303,37.1379,98615.0
2016-12-23 11:10:00,48.68,48.69,48.64,48.65,77904.0,37.1455,37.1532,37.115,37.1226,77904.0
2016-12-23 11:15:00,48.65,48.68,48.64,48.67,39775.0,37.1226,37.1455,37.115,37.1379,39775.0
2016-12-23 11:20:00,48.68,48.73,48.67,48.71,77269.0,37.1455,37.1837,37.1379,37.1684,77269.0
2016-12-23 11:25:00,48.71,48.71,48.66,48.7,93647.0,37.1684,37.1684,37.1303,37.1608,93647.0
2016-12-23 11:30:00,48.7,48.72,48.69,48.7,31603.0,37.1608,37.1761,37.1532,37.1608,31603.0
2016-12-23 11:35:00,48.7,48.71,48.68,48.71,111382.0,37.1608,37.1684,37.1455,37.1684,111382.0
2016-12-23 11:40:00,48.7,48.7,48.64,48.64,85725.0,37.1608,37.1608,37.115,37.115,85725.0
2016-12-23 11:45:00,48.65,48.66,48.64,48.66,47157.0,37.1226,37.1303,37.115,37.1303,47157.0
2016-12-23 11:50:00,48.66,48.66,48.6,48.62,40950.0,37.1303,37.1303,37.0845,37.0998,40950.0
2016-12-23 11:55:00,48.62,48.64,48.62,48.63,91925.0,37.0998,37.115,37.0998,37.1074,91925.0
2016-12-23 12:00:00,48.63,48.63,48.6,48.61,64595.0,37.1074,37.1074,37.0845,37.0921,64595.0
2016-12-23 12:05:00,48.61,48.61,48.56,48.58,88349.0,37.0921,37.0921,37.054,37.0692,88349.0
2016-12-23 12:10:00,48.58,48.59,48.55,48.57,56684.0,37.0692,37.0769,37.0463,37.0616,56684.0
2016-12-23 12:15:00,48.56,48.58,48.55,48.58,15761.0,37.054,37.0692,37.0463,37.0692,15761.0
2016-12-23 12:20:00,48.58,48.59,48.55,48.55,155810.0,37.0692,37.0769,37.0463,37.0463,155810.0
2016-12-23 12:25:00,48.55,48.56,48.53,48.54,71339.0,37.0463,37.054,37.0311,37.0387,71339.0
2016-12-23 12:30:00,48.53,48.54,48.52,48.54,38782.0,37.0311,37.0387,37.0234,37.0387,38782.0
2016-12-23 12:35:00,48.54,48.56,48.54,48.55,27742.0,37.0387,37.054,37.0387,37.0463,27742.0
2016-12-23 12:40:00,48.55,48.59,48.55,48.59,33682.0,37.0463,37.0769,37.0463,37.0769,33682.0
2016-12-23 12:45:00,48.59,48.59,48.55,48.55,23361.0,37.0769,37.0769,37.0463,37.0463,23361.0
2016-12-23 12:50:00,48.55,48.55,48.51,48.52,24651.0,37.0463,37.0463,37.0158,37.0234,24651.0
2016-12-23 12:55:00,48.53,48.53,48.51,48.52,36534.0,37.0311,37.0311,37.0158,37.0234,36534.0
2016-12-23 13:00:00,48.53,48.53,48.48,48.49,38395.0,37.0311,37.0311,36.9929,37.0006,38395.0
2016-12-23 13:05:00,48.49,48.52,48.48,48.49,62131.0,37.0006,37.0234,36.9929,37.0006,62131.0
2016-12-23 13:10:00,48.5,48.51,48.46,48.46,50081.0,37.0082,37.0158,36.9777,36.9777,50081.0
2016-12-23 13:15:00,48.46,48.48,48.45,48.47,49642.0,36.9777,36.9929,36.97,36.9853,49642.0
2016-12-23 13:20:00,48.47,48.49,48.47,48.48,28013.0,36.9853,37.0006,36.9853,36.9929,28013.0
2016-12-23 13:25:00,48.48,48.49,48.47,48.48,23011.0,36.9929,37.0006,36.9853,36.9929,23011.0
2016-12-23 13:30:00,48.48,48.5,48.46,48.49,66021.0,36.9929,37.0082,36.9777,37.0006,66021.0
2016-12-23 13:35:00,48.49,48.51,48.49,48.51,11185.0,37.0006,37.0158,37.0006,37.0158,11185.0
2016-12-23 13:40:00,48.51,48.51,48.48,48.49,56478.0,37.0158,37.0158,36.9929,37.0006,56478.0
2016-12-23 13:45:00,48.49,48.54,48.49,48.54,33429.0,37.0006,37.0387,37.0006,37.0387,33429.0
2016-12-23 13:50:00,48.54,48.56,48.53,48.55,28485.0,37.0387,37.054,37.0311,37.0463,28485.0
2016-12-23 13:55:00,48.55,48.57,48.54,48.55,52802.0,37.0463,37.0616,37.0387,37.0463,52802.0
2016-12-23 14:00:00,48.55,48.55,48.51,48.52,35498.0,37.0463,37.0463,37.0158,37.0234,35498.0
2016-12-23 14:05:00,48.52,48.54,48.51,48.54,40744.0,37.0234,37.0387,37.0158,37.0387,40744.0
2016-12-23 14:10:00,48.54,48.56,48.52,48.55,54297.0,37.0387,37.054,37.0234,37.0463,54297.0
2016-12-23 14:15:00,48.55,48.55,48.53,48.55,22722.0,37.0463,37.0463,37.0311,37.0463,22722.0
2016-12-23 14:20:00,48.55,48.56,48.53,48.53,49697.0,37.0463,37.054,37.0311,37.0311,49697.0
2016-12-23 14:25:00,48.53,48.54,48.52,48.52,26890.0,37.0311,37.0387,37.0234,37.0234,26890.0
2016-12-23 14:30:00,48.53,48.54,48.51,48.53,58108.0,37.0311,37.0387,37.0158,37.0311,58108.0
2016-12-23 14:35:00,48.52,48.56,48.52,48.55,38867.0,37.0234,37.054,37.0234,37.0463,38867.0
2016-12-23 14:40:00,48.55,48.57,48.55,48.56,29495.0,37.0463,37.0616,37.0463,37.054,29495.0
2016-12-23 14:45:00,48.57,48.57,48.55,48.57,25676.0,37.0616,37.0616,37.0463,37.0616,25676.0
2016-12-23 14:50:00,48.56,48.59,48.55,48.59,88951.0,37.054,37.0769,37.0463,37.0769,88951.0
2016-12-23 14:55:00,48.59,48.59,48.56,48.59,49915.0,37.0769,37.0769,37.054,37.0769,49915.0
2016-12-23 15:00:00,48.59,48.62,48.59,48.61,70315.0,37.0769,37.0998,37.0769,37.0921,70315.0
2016-12-23 15:05:00,48.61,48.64,48.6,48.64,93689.0,37.0921,37.115,37.0845,37.115,93689.0
2016-12-23 15:10:00,48.64,48.67,48.63,48.63,332983.0,37.115,37.1379,37.1074,37.1074,332983.0
2016-12-23 15:15:00,48.63,48.65,48.61,48.64,172105.0,37.1074,37.1226,37.0921,37.115,172105.0
2016-12-23 15:20:00,48.64,48.64,48.61,48.62,74235.0,37.115,37.115,37.0921,37.0998,74235.0
2016-12-23 15:25:00,48.62,48.62,48.57,48.58,52492.0,37.0998,37.0998,37.0616,37.0692,52492.0
2016-12-23 15:30:00,48.57,48.58,48.55,48.58,68078.0,37.0616,37.0692,37.0463,37.0692,68078.0
2016-12-23 15:35:00,48.58,48.59,48.55,48.55,66588.0,37.0692,37.0769,37.0463,37.0463,66588.0
2016-12-23 15:40:00,48.55,48.62,48.55,48.62,148375.0,37.0463,37.0998,37.0463,37.0998,148375.0
2016-12-23 15:45:00,48.62,48.63,48.59,48.6,184070.0,37.0998,37.1074,37.0769,37.0845,184070.0
2016-12-23 15:50:00,48.6,48.63,48.59,48.63,123722.0,37.0845,37.1074,37.0769,37.1074,123722.0
2016-12-23 15:55:00,48.62,48.64,48.61,48.63,398153.0,37.0998,37.115,37.0921,37.1074,398153.0
2016-12-27 09:30:00,48.42,48.57,48.37,48.48,871434.0,36.9471,37.0616,36.909,36.9929,871434.0
2016-12-27 09:35:00,48.48,48.51,48.41,48.46,499694.0,36.9929,37.0158,36.9395,36.9777,499694.0
2016-12-27 09:40:00,48.47,48.53,48.46,48.52,361192.0,36.9853,37.0311,36.9777,37.0234,361192.0
2016-12-27 09:45:00,48.52,48.56,48.45,48.47,536912.0,37.0234,37.054,36.97,36.9853,536912.0
2016-12-27 09:50:00,48.47,48.47,48.39,48.44,224058.0,36.9853,36.9853,36.9242,36.9624,224058.0
2016-12-27 09:55:00,48.45,48.45,48.39,48.43,225342.0,36.97,36.97,36.9242,36.9548,225342.0
2016-12-27 10:00:00,48.43,48.44,48.38,48.39,500198.0,36.9548,36.9624,36.9166,36.9242,500198.0
2016-12-27 10:05:00,48.39,48.45,48.39,48.44,147344.0,36.9242,36.97,36.9242,36.9624,147344.0
2016-12-27 10:10:00,48.44,48.5,48.41,48.5,251720.0,36.9624,37.0082,36.9395,37.0082,251720.0
2016-12-27 10:15:00,48.49,48.51,48.47,48.5,148046.0,37.0006,37.0158,36.9853,37.0082,148046.0
2016-12-27 10:20:00,48.5,48.5,48.46,48.47,325348.0,37.0082,37.0082,36.9777,36.9853,325348.0
2016-12-27 10:25:00,48.47,48.54,48.47,48.53,396368.0,36.9853,37.0387,36.9853,37.0311,396368.0
2016-12-27 10:30:00,48.53,48.54,48.5,48.52,156426.0,37.0311,37.0387,37.0082,37.0234,156426.0
2016-12-27 10:35:00,48.52,48.53,48.49,48.51,207068.0,37.0234,37.0311,37.0006,37.0158,207068.0
2016-12-27 10:40:00,48.52,48.58,48.51,48.57,220128.0,37.0234,37.0692,37.0158,37.0616,220128.0
2016-12-27 10:45:00,48.57,48.59,48.55,48.56,246822.0,37.0616,37.0769,37.0463,37.054,246822.0
2016-12-27 10:50:00,48.56,48.56,48.49,48.49,97474.0,37.054,37.054,37.0006,37.0006,97474.0
2016-12-27 10:55:00,48.49,48.5,48.46,48.5,187014.0,37.0006,37.0082,36.9777,37.0082,187014.0
2016-12-27 11:00:00,48.49,48.51,48.48,48.51,113972.0,37.0006,37.0158,36.9929,37.0158,113972.0
2016-12-27 11:05:00,48.5,48.52,48.49,48.52,118630.0,37.0082,37.0234,37.0006,37.0234,118630.0
2016-12-27 11:10:00,48.51,48.53,48.5,48.53,49836.0,37.0158,37.0311,37.0082,37.0311,49836.0
2016-12-27 11:15:00,48.53,48.53,48.5,48.53,259942.0,37.0311,37.0311,37.0082,37.0311,259942.0
2016-12-27 11:20:00,48.52,48.53,48.51,48.52,74724.0,37.0234,37.0311,37.0158,37.0234,74724.0
2016-12-27 11:25:00,48.52,48.52,48.48,48.49,101494.0,37.0234,37.0234,36.9929,37.0006,101494.0
2016-12-27 11:30:00,48.49,48.51,48.45,48.46,283608.0,37.0006,37.0158,36.97,36.9777,283608.0
2016-12-27 11:35:00,48.47,48.49,48.46,48.47,136212.0,36.9853,37.0006,36.9777,36.9853,136212.0
2016-12-27 11:40:00,48.47,48.48,48.44,48.48,825766.0,36.9853,36.9929,36.9624,36.9929,825766.0
2016-12-27 11:45:00,48.47,48.47,48.44,48.45,101842.0,36.9853,36.9853,36.9624,36.97,101842.0
2016-12-27 11:50:00,48.46,48.51,48.45,48.5,238928.0,36.9777,37.0158,36.97,37.0082,238928.0
2016-12-27 11:55:00,48.49,48.51,48.48,48.49,79500.0,37.0006,37.0158,36.9929,37.0006,79500.0
2016-12-27 12:00:00,48.48,48.48,48.46,48.47,90496.0,36.9929,36.9929,36.9777,36.9853,90496.0
2016-12-27 12:05:00,48.47,48.51,48.47,48.5,254368.0,36.9853,37.0158,36.9853,37.0082,254368.0
2016-12-27 12:10:00,48.5,48.58,48.5,48.54,2046618.0,37.0082,37.0692,37.0082,37.0387,2046618.0
2016-12-27 12:15:00,48.54,48.58,48.53,48.58,357458.0,37.0387,37.0692,37.0311,37.0692,357458.0
2016-12-27 12:20:00,48.58,48.59,48.56,48.57,70048.0,37.0692,37.0769,37.054,37.0616,70048.0
2016-12-27 12:25:00,48.57,48.58,48.55,48.57,203470.0,37.0616,37.0692,37.0463,37.0616,203470.0
2016-12-27 12:30:00,48.56,48.59,48.56,48.58,362652.0,37.054,37.0769,37.054,37.0692,362652.0
2016-12-27 12:35:00,48.58,48.59,48.57,48.58,283422.0,37.0692,37.0769,37.0616,37.0692,283422.0
2016-12-27 12:40:00,48.58,48.62,48.58,48.59,237750.0,37.0692,37.0998,37.0692,37.0769,237750.0
2016-12-27 12:45:00,48.58,48.6,48.57,48.59,96900.0,37.0692,37.0845,37.0616,37.0769,96900.0
2016-12-27 12:50:00,48.58,48.61,48.58,48.61,74812.0,37.0692,37.0921,37.0692,37.0921,74812.0
2016-12-27 12:55:00,48.61,48.62,48.59,48.59,104576.0,37.0921,37.0998,37.0769,37.0769,104576.0
2016-12-27 13:00:00,48.59,48.61,48.58,48.61,95100.0,37.0769,37.0921,37.0692,37.0921,95100.0
2016-12-27 13:05:00,48.61,48.62,48.6,48.62,83184.0,37.0921,37.0998,37.0845,37.0998,83184.0
2016-12-27 13:10:00,48.62,48.66,48.62,48.63,316432.0,37.0998,37.1303,37.0998,37.1074,316432.0
2016-12-27 13:15:00,48.62,48.64,48.6,48.62,360370.0,37.0998,37.115,37.0845,37.0998,360370.0
2016-12-27 13:20:00,48.63,48.65,48.62,48.65,98164.0,37.1074,37.1226,37.0998,37.1226,98164.0
2016-12-27 13:25:00,48.65,48.66,48.64,48.64,128756.0,37.1226,37.1303,37.115,37.115,128756.0
2016-12-27 13:30:00,48.64,48.66,48.64,48.66,63448.0,37.115,37.1303,37.115,37.1303,63448.0
2016-12-27 13:35:00,48.65,48.72,48.65,48.71,348360.0,37.1226,37.1761,37.1226,37.1684,348360.0
2016-12-27 13:40:00,48.71,48.71,48.63,48.66,1818125.0,37.1684,37.1684,37.1074,37.1303,1818125.0
2016-12-27 13:45:00,48.66,48.66,48.62,48.62,530134.0,37.1303,37.1303,37.0998,37.0998,530134.0
2016-12-27 13:50:00,48.62,48.66,48.62,48.65,146068.0,37.0998,37.1303,37.0998,37.1226,146068.0
2016-12-27 13:55:00,48.65,48.68,48.65,48.68,26932.0,37.1226,37.1455,37.1226,37.1455,26932.0
2016-12-27 14:00:00,48.67,48.68,48.64,48.66,125638.0,37.1379,37.1455,37.115,37.1303,125638.0
2016-12-27 14:05:00,48.66,48.71,48.65,48.7,373312.0,37.1303,37.1684,37.1226,37.1608,373312.0
2016-12-27 14:10:00,48.71,48.77,48.7,48.76,1049968.0,37.1684,37.2142,37.1608,37.2066,1049968.0
2016-12-27 14:15:00,48.76,48.77,48.72,48.74,323060.0,37.2066,37.2142,37.1761,37.1913,323060.0
2016-12-27 14:20:00,48.74,48.75,48.74,48.75,17160.0,37.1913,37.1989,37.1913,37.1989,17160.0
2016-12-27 14:25:00,48.74,48.74,48.71,48.73,91510.0,37.1913,37.1913,37.1684,37.1837,91510.0
2016-12-27 14:30:00,48.73,48.76,48.73,48.73,250432.0,37.1837,37.2066,37.1837,37.1837,250432.0
2016-12-27 14:35:00,48.74,48.75,48.72,48.75,102462.0,37.1913,37.1989,37.1761,37.1989,102462.0
2016-12-27 14:40:00,48.75,48.77,48.75,48.77,105058.0,37.1989,37.2142,37.1989,37.2142,105058.0
2016-12-27 14:45:00,48.76,48.76,48.73,48.73,87512.0,37.2066,37.2066,37.1837,37.1837,87512.0
2016-12-27 14:50:00,48.73,48.74,48.72,48.74,94084.0,37.1837,37.1913,37.1761,37.1913,94084.0
2016-12-27 14:55:00,48.73,48.74,48.72,48.72,140948.0,37.1837,37.1913,37.1761,37.1761,140948.0
2016-12-27 15:00:00,48.73,48.74,48.72,48.73,93820.0,37.1837,37.1913,37.1761,37.1837,93820.0
2016-12-27 15:05:00,48.73,48.74,48.72,48.74,33452.0,37.1837,37.1913,37.1761,37.1913,33452.0
2016-12-27 15:10:00,48.73,48.73,48.69,48.7,656510.0,37.1837,37.1837,37.1532,37.1608,656510.0
2016-12-27 15:15:00,48.69,48.71,48.67,48.68,338616.0,37.1532,37.1684,37.1379,37.1455,338616.0
2016-12-27 15:20:00,48.68,48.68,48.66,48.67,259490.0,37.1455,37.1455,37.1303,37.1379,259490.0
2016-12-27 15:25:00,48.67,48.68,48.64,48.65,202500.0,37.1379,37.1455,37.115,37.1226,202500.0
2016-12-27 15:30:00,48.64,48.67,48.61,48.64,446814.0,37.115,37.1379,37.0921,37.115,446814.0
2016-12-27 15:35:00,48.64,48.65,48.61,48.63,161640.0,37.115,37.1226,37.0921,37.1074,161640.0
2016-12-27 15:40:00,48.63,48.64,48.58,48.59,515572.0,37.1074,37.115,37.0692,37.0769,515572.0
2016-12-27 15:45:00,48.58,48.61,48.56,48.58,458218.0,37.0692,37.0921,37.054,37.0692,458218.0
2016-12-27 15:50:00,48.59,48.62,48.58,48.62,264816.0,37.0769,37.0998,37.0692,37.0998,264816.0
2016-12-27 15:55:00,48.62,48.65,48.61,48.65,1127770.0,37.0998,37.1226,37.0921,37.1226,1127770.0
2016-12-28 09:30:00,48.68,48.71,48.55,48.56,203677.0,37.1455,37.1684,37.0463,37.054,203677.0
2016-12-28 09:35:00,48.56,48.59,48.48,48.59,286670.0,37.054,37.0769,36.9929,37.0769,286670.0
2016-12-28 09:40:00,48.59,48.66,48.53,48.54,199742.0,37.0769,37.1303,37.0311,37.0387,199742.0
2016-12-28 09:45:00,48.54,48.55,48.45,48.46,99426.0,37.0387,37.0463,36.97,36.9777,99426.0
2016-12-28 09:50:00,48.45,48.48,48.41,48.48,172502.0,36.97,36.9929,36.9395,36.9929,172502.0
2016-12-28 09:55:00,48.47,48.52,48.41,48.42,173810.0,36.9853,37.0234,36.9395,36.9471,173810.0
2016-12-28 10:00:00,48.42,48.48,48.42,48.47,124908.0,36.9471,36.9929,36.9471,36.9853,124908.0
2016-12-28 10:05:00,48.47,48.63,48.46,48.62,251470.0,36.9853,37.1074,36.9777,37.0998,251470.0
2016-12-28 10:10:00,48.62,48.64,48.56,48.57,148091.0,37.0998,37.115,37.054,37.0616,148091.0
2016-12-28 10:15:00,48.57,48.57,48.5,48.53,84962.0,37.0616,37.0616,37.0082,37.0311,84962.0
2016-12-28 10:20:00,48.53,48.59,48.52,48.54,82089.0,37.0311,37.0769,37.0234,37.0387,82089.0
2016-12-28 10:25:00,48.54,48.58,48.5,48.51,120984.0,37.0387,37.0692,37.0082,37.0158,120984.0
2016-12-28 10:30:00,48.51,48.55,48.49,48.5,145700.0,37.0158,37.0463,37.0006,37.0082,145700.0
2016-12-28 10:35:00,48.5,48.52,48.48,48.48,147017.0,37.0082,37.0234,36.9929,36.9929,147017.0
2016-12-28 10:40:00,48.48,48.55,48.47,48.54,140758.0,36.9929,37.0463,36.9853,37.0387,140758.0
2016-12-28 10:45:00,48.54,48.55,48.52,48.54,115214.0,37.0387,37.0463,37.0234,37.0387,115214.0
2016-12-28 10:50:00,48.54,48.58,48.53,48.57,155213.0,37.0387,37.0692,37.0311,37.0616,155213.0
2016-12-28 10:55:00,48.57,48.59,48.54,48.59,108436.0,37.0616,37.0769,37.0387,37.0769,108436.0
2016-12-28 11:00:00,48.59,48.63,48.56,48.57,96871.0,37.0769,37.1074,37.054,37.0616,96871.0
2016-12-28 11:05:00,48.56,48.57,48.52,48.53,30303.0,37.054,37.0616,37.0234,37.0311,30303.0
2016-12-28 11:10:00,48.52,48.58,48.52,48.52,95548.0,37.0234,37.0692,37.0234,37.0234,95548.0
2016-12-28 11:15:00,48.53,48.53,48.49,48.5,66570.0,37.0311,37.0311,37.0006,37.0082,66570.0
2016-12-28 11:20:00,48.5,48.53,48.48,48.52,69910.0,37.0082,37.0311,36.9929,37.0234,69910.0
2016-12-28 11:25:00,48.52,48.56,48.5,48.56,86659.0,37.0234,37.054,37.0082,37.054,86659.0
2016-12-28 11:30:00,48.57,48.57,48.52,48.52,48528.0,37.0616,37.0616,37.0234,37.0234,48528.0
2016-12-28 11:35:00,48.52,48.54,48.51,48.54,76729.0,37.0234,37.0387,37.0158,37.0387,76729.0
2016-12-28 11:40:00,48.54,48.57,48.53,48.57,62829.0,37.0387,37.0616,37.0311,37.0616,62829.0
2016-12-28 11:45:00,48.57,48.59,48.56,48.58,42826.0,37.0616,37.0769,37.054,37.0692,42826.0
2016-12-28 11:50:00,48.58,48.58,48.54,48.54,75622.0,37.0692,37.0692,37.0387,37.0387,75622.0
2016-12-28 11:55:00,48.54,48.54,48.49,48.5,72594.0,37.0387,37.0387,37.0006,37.0082,72594.0
2016-12-28 12:00:00,48.5,48.5,48.43,48.45,159681.0,37.0082,37.0082,36.9548,36.97,159681.0
2016-12-28 12:05:00,48.44,48.47,48.43,48.43,63435.0,36.9624,36.9853,36.9548,36.9548,63435.0
2016-12-28 12:10:00,48.43,48.43,48.36,48.36,86996.0,36.9548,36.9548,36.9014,36.9014,86996.0
2016-12-28 12:15:00,48.37,48.38,48.33,48.37,95246.0,36.909,36.9166,36.8785,36.909,95246.0
2016-12-28 12:20:00,48.37,48.37,48.34,48.36,56531.0,36.909,36.909,36.8861,36.9014,56531.0
2016-12-28 12:25:00,48.36,48.37,48.34,48.36,59562.0,36.9014,36.909,36.8861,36.9014,59562.0
2016-12-28 12:30:00,48.35,48.36,48.32,48.34,89509.0,36.8937,36.9014,36.8708,36.8861,89509.0
2016-12-28 12:35:00,48.34,48.35,48.3,48.31,53911.0,36.8861,36.8937,36.8556,36.8632,53911.0
2016-12-28 12:40:00,48.31,48.32,48.24,48.26,81895.0,36.8632,36.8708,36.8098,36.8251,81895.0
2016-12-28 12:45:00,48.26,48.31,48.25,48.31,38039.0,36.8251,36.8632,36.8174,36.8632,38039.0
2016-12-28 12:50:00,48.31,48.34,48.3,48.33,62023.0,36.8632,36.8861,36.8556,36.8785,62023.0
2016-12-28 12:55:00,48.34,48.38,48.33,48.34,135756.0,36.8861,36.9166,36.8785,36.8861,135756.0
2016-12-28 13:00:00,48.34,48.4,48.33,48.39,90288.0,36.8861,36.9319,36.8785,36.9242,90288.0
2016-12-28 13:05:00,48.38,48.39,48.36,48.38,39694.0,36.9166,36.9242,36.9014,36.9166,39694.0
2016-12-28 13:10:00,48.38,48.4,48.37,48.39,70420.0,36.9166,36.9319,36.909,36.9242,70420.0
2016-12-28 13:15:00,48.39,48.39,48.36,48.38,32448.0,36.9242,36.9242,36.9014,36.9166,32448.0
2016-12-28 13:20:00,48.38,48.39,48.36,48.38,54268.0,36.9166,36.9242,36.9014,36.9166,54268.0
2016-12-28 13:25:00,48.39,48.39,48.37,48.37,42829.0,36.9242,36.9242,36.909,36.909,42829.0
2016-12-28 13:30:00,48.37,48.38,48.35,48.36,39445.0,36.909,36.9166,36.8937,36.9014,39445.0
2016-12-28 13:35:00,48.37,48.37,48.34,48.34,52889.0,36.909,36.909,36.8861,36.8861,52889.0
2016-12-28 13:40:00,48.34,48.35,48.33,48.33,24734.0,36.8861,36.8937,36.8785,36.8785,24734.0
2016-12-28 13:45:00,48.33,48.33,48.3,48.31,48726.0,36.8785,36.8785,36.8556,36.8632,48726.0
2016-12-28 13:50:00,48.32,48.34,48.3,48.32,52269.0,36.8708,36.8861,36.8556,36.8708,52269.0
2016-12-28 13:55:00,48.32,48.35,48.31,48.32,82972.0,36.8708,36.8937,36.8632,36.8708,82972.0
2016-12-28 14:00:00,48.32,48.33,48.31,48.32,33596.0,36.8708,36.8785,36.8632,36.8708,33596.0
2016-12-28 14:05:00,48.32,48.35,48.29,48.35,52452.0,36.8708,36.8937,36.8479,36.8937,52452.0
2016-12-28 14:10:00,48.34,48.35,48.31,48.33,113451.0,36.8861,36.8937,36.8632,36.8785,113451.0
2016-12-28 14:15:00,48.33,48.33,48.31,48.31,41346.0,36.8785,36.8785,36.8632,36.8632,41346.0
2016-12-28 14:20:00,48.32,48.32,48.3,48.3,43350.0,36.8708,36.8708,36.8556,36.8556,43350.0
2016-12-28 14:25:00,48.3,48.32,48.3,48.3,29298.0,36.8556,36.8708,36.8556,36.8556,29298.0
2016-12-28 14:30:00,48.31,48.35,48.3,48.34,80113.0,36.8632,36.8937,36.8556,36.8861,80113.0
2016-12-28 14:35:00,48.34,48.36,48.33,48.35,30959.0,36.8861,36.9014,36.8785,36.8937,30959.0
2016-12-28 14:40:00,48.35,48.37,48.34,48.34,61837.0,36.8937,36.909,36.8861,36.8861,61837.0
2016-12-28 14:45:00,48.34,48.35,48.31,48.32,77362.0,36.8861,36.8937,36.8632,36.8708,77362.0
2016-12-28 14:50:00,48.32,48.33,48.28,48.29,53584.0,36.8708,36.8785,36.8403,36.8479,53584.0
2016-12-28 14:55:00,48.29,48.31,48.28,48.29,48349.0,36.8479,36.8632,36.8403,36.8479,48349.0
2016-12-28 15:00:00,48.3,48.3,48.26,48.27,47811.0,36.8556,36.8556,36.8251,36.8327,47811.0
2016-12-28 15:05:00,48.26,48.27,48.22,48.23,41471.0,36.8251,36.8327,36.7945,36.8022,41471.0
2016-12-28 15:10:00,48.23,48.24,48.2,48.21,61906.0,36.8022,36.8098,36.7793,36.7869,61906.0
2016-12-28 15:15:00,48.21,48.23,48.18,48.18,54107.0,36.7869,36.8022,36.764,36.764,54107.0
2016-12-28 15:20:00,48.19,48.21,48.18,48.19,76071.0,36.7716,36.7869,36.764,36.7716,76071.0
2016-12-28 15:25:00,48.19,48.19,48.15,48.16,82926.0,36.7716,36.7716,36.7411,36.7487,82926.0
2016-12-28 15:30:00,48.16,48.18,48.12,48.18,93378.0,36.7487,36.764,36.7182,36.764,93378.0
2016-12-28 15:35:00,48.18,48.21,48.17,48.21,130425.0,36.764,36.7869,36.7564,36.7869,130425.0
2016-12-28 15:40:00,48.2,48.21,48.16,48.16,102758.0,36.7793,36.7869,36.7487,36.7487,102758.0
2016-12-28 15:45:00,48.16,48.21,48.15,48.19,192922.0,36.7487,36.7869,36.7411,36.7716,192922.0
2016-12-28 15:50:00,48.18,48.22,48.18,48.22,140531.0,36.764,36.7945,36.764,36.7945,140531.0
2016-12-28 15:55:00,48.21,48.24,48.18,48.2,554766.0,36.7869,36.8098,36.764,36.7793,554766.0
2016-12-29 09:30:00,48.38,48.38,48.3,48.35,267337.0,36.9166,36.9166,36.8556,36.8937,267337.0
2016-12-29 09:35:00,48.35,48.39,48.26,48.33,316538.0,36.8937,36.9242,36.8251,36.8785,316538.0
2016-12-29 09:40:00,48.34,48.38,48.31,48.38,150401.0,36.8861,36.9166,36.8632,36.9166,150401.0
2016-12-29 09:45:00,48.38,48.45,48.37,48.45,170593.0,36.9166,36.97,36.909,36.97,170593.0
2016-12-29 09:50:00,48.45,48.5,48.43,48.46,132846.0,36.97,37.0082,36.9548,36.9777,132846.0
2016-12-29 09:55:00,48.46,48.46,48.39,48.4,77957.0,36.9777,36.9777,36.9242,36.9319,77957.0
2016-12-29 10:00:00,48.4,48.47,48.39,48.39,174354.0,36.9319,36.9853,36.9242,36.9242,174354.0
2016-12-29 10:05:00,48.39,48.39,48.3,48.36,118679.0,36.9242,36.9242,36.8556,36.9014,118679.0
2016-12-29 10:10:00,48.35,48.39,48.34,48.38,96607.0,36.8937,36.9242,36.8861,36.9166,96607.0
2016-12-29 10:15:00,48.39,48.44,48.38,48.43,198819.0,36.9242,36.9624,36.9166,36.9548,198819.0
2016-12-29 10:20:00,48.43,48.45,48.41,48.42,130385.0,36.9548,36.97,36.9395,36.9471,130385.0
2016-12-29 10:25:00,48.43,48.46,48.4,48.42,225765.0,36.9548,36.9777,36.9319,36.9471,225765.0
2016-12-29 10:30:00,48.42,48.44,48.4,48.43,118986.0,36.9471,36.9624,36.9319,36.9548,118986.0
2016-12-29 10:35:00,48.44,48.46,48.42,48.45,169456.0,36.9624,36.9777,36.9471,36.97,169456.0
2016-12-29 10:40:00,48.45,48.48,48.44,48.45,99590.0,36.97,36.9929,36.9624,36.97,99590.0
2016-12-29 10:45:00,48.45,48.57,48.45,48.55,156148.0,36.97,37.0616,36.97,37.0463,156148.0
2016-12-29 10:50:00,48.55,48.62,48.55,48.61,131198.0,37.0463,37.0998,37.0463,37.0921,131198.0
2016-12-29 10:55:00,48.61,48.65,48.6,48.61,111146.0,37.0921,37.1226,37.0845,37.0921,111146.0
2016-12-29 11:00:00,48.61,48.61,48.59,48.6,70928.0,37.0921,37.0921,37.0769,37.0845,70928.0
2016-12-29 11:05:00,48.61,48.62,48.56,48.59,91961.0,37.0921,37.0998,37.054,37.0769,91961.0
2016-12-29 11:10:00,48.6,48.61,48.57,48.61,85969.0,37.0845,37.0921,37.0616,37.0921,85969.0
2016-12-29 11:15:00,48.61,48.62,48.56,48.58,230783.0,37.0921,37.0998,37.054,37.0692,230783.0
2016-12-29 11:20:00,48.58,48.63,48.58,48.63,85338.0,37.0692,37.1074,37.0692,37.1074,85338.0
2016-12-29 11:25:00,48.63,48.66,48.61,48.64,105953.0,37.1074,37.1303,37.0921,37.115,105953.0
2016-12-29 11:30:00,48.65,48.67,48.63,48.65,71222.0,37.1226,37.1379,37.1074,37.1226,71222.0
2016-12-29 11:35:00,48.65,48.69,48.64,48.68,117454.0,37.1226,37.1532,37.115,37.1455,117454.0
2016-12-29 11:40:00,48.68,48.7,48.67,48.68,286166.0,37.1455,37.1608,37.1379,37.1455,286166.0
2016-12-29 11:45:00,48.67,48.7,48.66,48.66,176607.0,37.1379,37.1608,37.1303,37.1303,176607.0
2016-12-29 11:50:00,48.66,48.68,48.63,48.67,225327.0,37.1303,37.1455,37.1074,37.1379,225327.0
2016-12-29 11:55:00,48.67,48.72,48.66,48.71,88617.0,37.1379,37.1761,37.1303,37.1684,88617.0
2016-12-29 12:00:00,48.71,48.74,48.69,48.7,146363.0,37.1684,37.1913,37.1532,37.1608,146363.0
2016-12-29 12:05:00,48.7,48.73,48.68,48.69,114692.0,37.1608,37.1837,37.1455,37.1532,114692.0
2016-12-29 12:10:00,48.7,48.73,48.66,48.73,179903.0,37.1608,37.1837,37.1303,37.1837,179903.0
2016-12-29 12:15:00,48.72,48.73,48.7,48.71,86976.0,37.1761,37.1837,37.1608,37.1684,86976.0
2016-12-29 12:20:00,48.71,48.73,48.67,48.7,111336.0,37.1684,37.1837,37.1379,37.1608,111336.0
2016-12-29 12:25:00,48.69,48.75,48.69,48.74,110361.0,37.1532,37.1989,37.1532,37.1913,110361.0
2016-12-29 12:30:00,48.74,48.75,48.71,48.71,129008.0,37.1913,37.1989,37.1684,37.1684,129008.0
2016-12-29 12:35:00,48.71,48.74,48.71,48.73,72502.0,37.1684,37.1913,37.1684,37.1837,72502.0
2016-12-29 12:40:00,48.73,48.73,48.69,48.7,88776.0,37.1837,37.1837,37.1532,37.1608,88776.0
2016-12-29 12:45:00,48.71,48.72,48.69,48.72,87552.0,37.1684,37.1761,37.1532,37.1761,87552.0
2016-12-29 12:50:00,48.71,48.73,48.69,48.73,182014.0,37.1684,37.1837,37.1532,37.1837,182014.0
2016-12-29 12:55:00,48.73,48.76,48.71,48.76,113856.0,37.1837,37.2066,37.1684,37.2066,113856.0
2016-12-29 13:00:00,48.76,48.78,48.75,48.77,129719.0,37.2066,37.2218,37.1989,37.2142,129719.0
2016-12-29 13:05:00,48.78,48.8,48.78,48.79,63234.0,37.2218,37.2371,37.2218,37.2295,63234.0
2016-12-29 13:10:00,48.79,48.82,48.77,48.82,94329.0,37.2295,37.2524,37.2142,37.2524,94329.0
2016-12-29 13:15:00,48.82,48.83,48.8,48.81,104776.0,37.2524,37.26,37.2371,37.2447,104776.0
2016-12-29 13:20:00,48.81,48.83,48.8,48.82,95347.0,37.2447,37.26,37.2371,37.2524,95347.0
2016-12-29 13:25:00,48.82,48.82,48.77,48.78,91430.0,37.2524,37.2524,37.2142,37.2218,91430.0
2016-12-29 13:30:00,48.78,48.8,48.75,48.79,121218.0,37.2218,37.2371,37.1989,37.2295,121218.0
2016-12-29 13:35:00,48.79,48.82,48.78,48.8,146903.0,37.2295,37.2524,37.2218,37.2371,146903.0
2016-12-29 13:40:00,48.8,48.82,48.78,48.81,53701.0,37.2371,37.2524,37.2218,37.2447,53701.0
2016-12-29 13:45:00,48.8,48.84,48.8,48.81,47602.0,37.2371,37.2676,37.2371,37.2447,47602.0
2016-12-29 13:50:00,48.8,48.85,48.8,48.85,27138.0,37.2371,37.2753,37.2371,37.2753,27138.0
2016-12-29 13:55:00,48.86,48.87,48.84,48.87,36784.0,37.2829,37.2905,37.2676,37.2905,36784.0
2016-12-29 14:00:00,48.87,48.88,48.83,48.85,92380.0,37.2905,37.2981,37.26,37.2753,92380.0
2016-12-29 14:05:00,48.85,48.85,48.81,48.83,191774.0,37.2753,37.2753,37.2447,37.26,191774.0
2016-12-29 14:10:00,48.83,48.88,48.82,48.87,217439.0,37.26,37.2981,37.2524,37.2905,217439.0
2016-12-29 14:15:00,48.87,48.89,48.84,48.87,158625.0,37.2905,37.3058,37.2676,37.2905,158625.0
2016-12-29 14:20:00,48.86,48.87,48.84,48.86,98083.0,37.2829,37.2905,37.2676,37.2829,98083.0
2016-12-29 14:25:00,48.85,48.86,48.82,48.85,176115.0,37.2753,37.2829,37.2524,37.2753,176115.0
2016-12-29 14:30:00,48.85,48.86,48.84,48.86,142222.0,37.2753,37.2829,37.2676,37.2829,142222.0
2016-12-29 14:35:00,48.86,48.91,48.85,48.9,411293.0,37.2829,37.321,37.2753,37.3134,411293.0
2016-12-29 14:40:00,48.9,48.9,48.87,48.88,223294.0,37.3134,37.3134,37.2905,37.2981,223294.0
2016-12-29 14:45:00,48.88,48.92,48.87,48.9,133677.0,37.2981,37.3287,37.2905,37.3134,133677.0
2016-12-29 14:50:00,48.9,48.9,48.87,48.88,96818.0,37.3134,37.3134,37.2905,37.2981,96818.0
2016-12-29 14:55:00,48.88,48.88,48.85,48.86,268367.0,37.2981,37.2981,37.2753,37.2829,268367.0
2016-12-29 15:00:00,48.86,48.87,48.83,48.83,153701.0,37.2829,37.2905,37.26,37.26,153701.0
2016-12-29 15:05:00,48.83,48.84,48.8,48.83,273384.0,37.26,37.2676,37.2371,37.26,273384.0
2016-12-29 15:10:00,48.83,48.84,48.81,48.82,176192.0,37.26,37.2676,37.2447,37.2524,176192.0
2016-12-29 15:15:00,48.83,48.84,48.8,48.82,202416.0,37.26,37.2676,37.2371,37.2524,202416.0
2016-12-29 15:20:00,48.82,48.83,48.81,48.82,223251.0,37.2524,37.26,37.2447,37.2524,223251.0
2016-12-29 15:25:00,48.82,48.88,48.81,48.87,676568.0,37.2524,37.2981,37.2447,37.2905,676568.0
2016-12-29 15:30:00,48.86,48.88,48.85,48.86,473769.0,37.2829,37.2981,37.2753,37.2829,473769.0
2016-12-29 15:35:00,48.86,48.87,48.79,48.79,350237.0,37.2829,37.2905,37.2295,37.2295,350237.0
2016-12-29 15:40:00,48.79,48.8,48.79,48.8,308983.0,37.2295,37.2371,37.2295,37.2371,308983.0
2016-12-29 15:45:00,48.79,48.81,48.79,48.8,272114.0,37.2295,37.2447,37.2295,37.2371,272114.0
2016-12-29 15:50:00,48.79,48.81,48.79,48.8,404653.0,37.2295,37.2447,37.2295,37.2371,404653.0
2016-12-29 15:55:00,48.8,48.84,48.8,48.83,1365478.0,37.2371,37.2676,37.2371,37.26,1365478.0
2016-12-30 09:30:00,48.93,48.93,48.73,48.74,248406.0,37.3363,37.3363,37.1837,37.1913,248406.0
2016-12-30 09:35:00,48.74,48.81,48.73,48.74,192294.0,37.1913,37.2447,37.1837,37.1913,192294.0
2016-12-30 09:40:00,48.74,48.78,48.66,48.69,146459.0,37.1913,37.2218,37.1303,37.1532,146459.0
2016-12-30 09:45:00,48.7,48.74,48.68,48.73,108349.0,37.1608,37.1913,37.1455,37.1837,108349.0
2016-12-30 09:50:00,48.72,48.82,48.69,48.82,173651.0,37.1761,37.2524,37.1532,37.2524,173651.0
2016-12-30 09:55:00,48.82,48.89,48.81,48.84,275017.0,37.2524,37.3058,37.2447,37.2676,275017.0
2016-12-30 10:00:00,48.84,48.87,48.76,48.76,223882.0,37.2676,37.2905,37.2066,37.2066,223882.0
2016-12-30 10:05:00,48.75,48.84,48.74,48.8,368124.0,37.1989,37.2676,37.1913,37.2371,368124.0
2016-12-30 10:10:00,48.8,48.83,48.79,48.82,303138.0,37.2371,37.26,37.2295,37.2524,303138.0
2016-12-30 10:15:00,48.82,48.82,48.72,48.74,555808.0,37.2524,37.2524,37.1761,37.1913,555808.0
2016-12-30 10:20:00,48.75,48.82,48.75,48.81,229411.0,37.1989,37.2524,37.1989,37.2447,229411.0
2016-12-30 10:25:00,48.81,48.83,48.77,48.8,229899.0,37.2447,37.26,37.2142,37.2371,229899.0
2016-12-30 10:30:00,48.8,48.88,48.8,48.88,308697.0,37.2371,37.2981,37.2371,37.2981,308697.0
2016-12-30 10:35:00,48.88,48.95,48.86,48.87,470527.0,37.2981,37.3516,37.2829,37.2905,470527.0
2016-12-30 10:40:00,48.87,48.87,48.79,48.8,109169.0,37.2905,37.2905,37.2295,37.2371,109169.0
2016-12-30 10:45:00,48.8,48.83,48.76,48.76,130389.0,37.2371,37.26,37.2066,37.2066,130389.0
2016-12-30 10:50:00,48.76,48.78,48.74,48.74,89049.0,37.2066,37.2218,37.1913,37.1913,89049.0
2016-12-30 10:55:00,48.74,48.79,48.74,48.77,387152.0,37.1913,37.2295,37.1913,37.2142,387152.0
2016-12-30 11:00:00,48.76,48.78,48.74,48.77,92733.0,37.2066,37.2218,37.1913,37.2142,92733.0
2016-12-30 11:05:00,48.77,48.77,48.74,48.75,122393.0,37.2142,37.2142,37.1913,37.1989,122393.0
2016-12-30 11:10:00,48.74,48.79,48.74,48.79,193743.0,37.1913,37.2295,37.1913,37.2295,193743.0
2016-12-30 11:15:00,48.79,48.81,48.78,48.79,123202.0,37.2295,37.2447,37.2218,37.2295,123202.0
2016-12-30 11:20:00,48.78,48.8,48.76,48.79,173583.0,37.2218,37.2371,37.2066,37.2295,173583.0
2016-12-30 11:25:00,48.79,48.81,48.77,48.79,122972.0,37.2295,37.2447,37.2142,37.2295,122972.0
2016-12-30 11:30:00,48.78,48.82,48.77,48.81,213317.0,37.2218,37.2524,37.2142,37.2447,213317.0
2016-12-30 11:35:00,48.81,48.82,48.77,48.78,114567.0,37.2447,37.2524,37.2142,37.2218,114567.0
2016-12-30 11:40:00,48.79,48.79,48.76,48.79,349500.0,37.2295,37.2295,37.2066,37.2295,349500.0
2016-12-30 11:45:00,48.79,48.83,48.77,48.82,260581.0,37.2295,37.26,37.2142,37.2524,260581.0
2016-12-30 11:50:00,48.83,48.9,48.82,48.86,295853.0,37.26,37.3134,37.2524,37.2829,295853.0
2016-12-30 11:55:00,48.86,48.87,48.84,48.84,87225.0,37.2829,37.2905,37.2676,37.2676,87225.0
2016-12-30 12:00:00,48.84,48.85,48.79,48.82,147924.0,37.2676,37.2753,37.2295,37.2524,147924.0
2016-12-30 12:05:00,48.82,48.87,48.81,48.87,190786.0,37.2524,37.2905,37.2447,37.2905,190786.0
2016-12-30 12:10:00,48.87,48.9,48.85,48.89,386532.0,37.2905,37.3134,37.2753,37.3058,386532.0
2016-12-30 12:15:00,48.89,48.9,48.87,48.87,262688.0,37.3058,37.3134,37.2905,37.2905,262688.0
2016-12-30 12:20:00,48.88,48.9,48.86,48.88,233537.0,37.2981,37.3134,37.2829,37.2981,233537.0
2016-12-30 12:25:00,48.87,48.89,48.84,48.89,139446.0,37.2905,37.3058,37.2676,37.3058,139446.0
2016-12-30 12:30:00,48.89,48.89,48.82,48.82,117310.0,37.3058,37.3058,37.2524,37.2524,117310.0
2016-12-30 12:35:00,48.83,48.83,48.77,48.8,241713.0,37.26,37.26,37.2142,37.2371,241713.0
2016-12-30 12:40:00,48.79,48.8,48.77,48.79,135578.0,37.2295,37.2371,37.2142,37.2295,135578.0
2016-12-30 12:45:00,48.79,48.8,48.77,48.77,123808.0,37.2295,37.2371,37.2142,37.2142,123808.0
2016-12-30 12:50:00,48.77,48.77,48.74,48.76,125054.0,37.2142,37.2142,37.1913,37.2066,125054.0
2016-12-30 12:55:00,48.76,48.77,48.74,48.77,86485.0,37.2066,37.2142,37.1913,37.2142,86485.0
2016-12-30 13:00:00,48.76,48.78,48.76,48.76,50236.0,37.2066,37.2218,37.2066,37.2066,50236.0
2016-12-30 13:05:00,48.75,48.76,48.72,48.74,71889.0,37.1989,37.2066,37.1761,37.1913,71889.0
2016-12-30 13:10:00,48.74,48.76,48.73,48.76,34468.0,37.1913,37.2066,37.1837,37.2066,34468.0
2016-12-30 13:15:00,48.76,48.81,48.76,48.81,41245.0,37.2066,37.2447,37.2066,37.2447,41245.0
2016-12-30 13:20:00,48.81,48.83,48.79,48.82,59709.0,37.2447,37.26,37.2295,37.2524,59709.0
2016-12-30 13:25:00,48.82,48.82,48.77,48.78,38798.0,37.2524,37.2524,37.2142,37.2218,38798.0
2016-12-30 13:30:00,48.78,48.78,48.76,48.78,39581.0,37.2218,37.2218,37.2066,37.2218,39581.0
2016-12-30 13:35:00,48.77,48.78,48.74,48.75,44239.0,37.2142,37.2218,37.1913,37.1989,44239.0
2016-12-30 13:40:00,48.75,48.78,48.74,48.75,44807.0,37.1989,37.2218,37.1913,37.1989,44807.0
2016-12-30 13:45:00,48.75,48.76,48.74,48.76,23730.0,37.1989,37.2066,37.1913,37.2066,23730.0
2016-12-30 13:50:00,48.76,48.79,48.75,48.78,20883.0,37.2066,37.2295,37.1989,37.2218,20883.0
2016-12-30 13:55:00,48.77,48.79,48.76,48.79,37611.0,37.2142,37.2295,37.2066,37.2295,37611.0
2016-12-30 14:00:00,48.78,48.79,48.75,48.75,16873.0,37.2218,37.2295,37.1989,37.1989,16873.0
2016-12-30 14:05:00,48.75,48.76,48.7,48.72,152153.0,37.1989,37.2066,37.1608,37.1761,152153.0
2016-12-30 14:10:00,48.73,48.73,48.68,48.71,35733.0,37.1837,37.1837,37.1455,37.1684,35733.0
2016-12-30 14:15:00,48.71,48.74,48.71,48.72,11950.0,37.1684,37.1913,37.1684,37.1761,11950.0
2016-12-30 14:20:00,48.73,48.74,48.68,48.71,137552.0,37.1837,37.1913,37.1455,37.1684,137552.0
2016-12-30 14:25:00,48.71,48.72,48.68,48.68,37238.0,37.1684,37.1761,37.1455,37.1455,37238.0
2016-12-30 14:30:00,48.68,48.68,48.64,48.66,134669.0,37.1455,37.1455,37.115,37.1303,134669.0
2016-12-30 14:35:00,48.67,48.72,48.67,48.72,76621.0,37.1379,37.1761,37.1379,37.1761,76621.0
2016-12-30 14:40:00,48.72,48.72,48.68,48.68,38840.0,37.1761,37.1761,37.1455,37.1455,38840.0
2016-12-30 14:45:00,48.69,48.7,48.64,48.64,80834.0,37.1532,37.1608,37.115,37.115,80834.0
2016-12-30 14:50:00,48.63,48.67,48.61,48.66,89544.0,37.1074,37.1379,37.0921,37.1303,89544.0
2016-12-30 14:55:00,48.67,48.69,48.63,48.68,72897.0,37.1379,37.1532,37.1074,37.1455,72897.0
2016-12-30 15:00:00,48.68,48.69,48.64,48.68,157881.0,37.1455,37.1532,37.115,37.1455,157881.0
2016-12-30 15:05:00,48.68,48.69,48.64,48.66,94866.0,37.1455,37.1532,37.115,37.1303,94866.0
2016-12-30 15:10:00,48.65,48.66,48.6,48.64,55144.0,37.1226,37.1303,37.0845,37.115,55144.0
2016-12-30 15:15:00,48.65,48.67,48.6,48.66,268688.0,37.1226,37.1379,37.0845,37.1303,268688.0
2016-12-30 15:20:00,48.66,48.67,48.62,48.64,75984.0,37.1303,37.1379,37.0998,37.115,75984.0
2016-12-30 15:25:00,48.64,48.7,48.63,48.7,94443.0,37.115,37.1608,37.1074,37.1608,94443.0
2016-12-30 15:30:00,48.7,48.7,48.64,48.65,77032.0,37.1608,37.1608,37.115,37.1226,77032.0
2016-12-30 15:35:00,48.65,48.67,48.61,48.64,73842.0,37.1226,37.1379,37.0921,37.115,73842.0
2016-12-30 15:40:00,48.64,48.64,48.55,48.56,207165.0,37.115,37.115,37.0463,37.054,207165.0
2016-12-30 15:45:00,48.55,48.55,48.42,48.43,424253.0,37.0463,37.0463,36.9471,36.9548,424253.0
2016-12-30 15:50:00,48.43,48.48,48.43,48.46,258207.0,36.9548,36.9929,36.9548,36.9777,258207.0
2016-12-30 15:55:00,48.46,48.6,48.46,48.59,997676.0,36.9777,37.0845,36.9777,37.0769,997676.0
2017-01-03 09:30:00,48.5,48.63,48.37,48.41,1290461.0,37.0082,37.1074,36.909,36.9395,1290461.0
2017-01-03 09:35:00,48.41,48.44,48.27,48.32,1273502.0,36.9395,36.9624,36.8327,36.8708,1273502.0
2017-01-03 09:40:00,48.32,48.35,48.23,48.23,743470.0,36.8708,36.8937,36.8022,36.8022,743470.0
2017-01-03 09:45:00,48.24,48.26,48.13,48.19,394207.0,36.8098,36.8251,36.7259,36.7716,394207.0
2017-01-03 09:50:00,48.2,48.41,48.2,48.35,997873.0,36.7793,36.9395,36.7793,36.8937,997873.0
2017-01-03 09:55:00,48.35,48.43,48.33,48.37,252549.0,36.8937,36.9548,36.8785,36.909,252549.0
2017-01-03 10:00:00,48.37,48.37,48.19,48.2,491795.0,36.909,36.909,36.7716,36.7793,491795.0
2017-01-03 10:05:00,48.2,48.29,48.15,48.27,305461.0,36.7793,36.8479,36.7411,36.8327,305461.0
2017-01-03 10:10:00,48.26,48.3,48.22,48.29,164732.0,36.8251,36.8556,36.7945,36.8479,164732.0
2017-01-03 10:15:00,48.29,48.35,48.28,48.32,264848.0,36.8479,36.8937,36.8403,36.8708,264848.0
2017-01-03 10:20:00,48.31,48.31,48.21,48.22,372777.0,36.8632,36.8632,36.7869,36.7945,372777.0
2017-01-03 10:25:00,48.22,48.24,48.19,48.24,212726.0,36.7945,36.8098,36.7716,36.8098,212726.0
2017-01-03 10:30:00,48.24,48.29,48.23,48.25,130654.0,36.8098,36.8479,36.8022,36.8174,130654.0
2017-01-03 10:35:00,48.24,48.26,48.18,48.21,276223.0,36.8098,36.8251,36.764,36.7869,276223.0
2017-01-03 10:40:00,48.21,48.21,48.15,48.17,171939.0,36.7869,36.7869,36.7411,36.7564,171939.0
2017-01-03 10:45:00,48.17,48.25,48.16,48.24,245665.0,36.7564,36.8174,36.7487,36.8098,245665.0
2017-01-03 10:50:00,48.23,48.39,48.23,48.32,221170.0,36.8022,36.9242,36.8022,36.8708,221170.0
2017-01-03 10:55:00,48.31,48.32,48.25,48.29,157459.0,36.8632,36.8708,36.8174,36.8479,157459.0
2017-01-03 11:00:00,48.28,48.31,48.23,48.31,92942.0,36.8403,36.8632,36.8022,36.8632,92942.0
2017-01-03 11:05:00,48.31,48.35,48.26,48.28,86201.0,36.8632,36.8937,36.8251,36.8403,86201.0
2017-01-03 11:10:00,48.28,48.34,48.25,48.31,84820.0,36.8403,36.8861,36.8174,36.8632,84820.0
2017-01-03 11:15:00,48.31,48.37,48.28,48.37,95871.0,36.8632,36.909,36.8403,36.909,95871.0
2017-01-03 11:20:00,48.38,48.45,48.38,48.44,256632.0,36.9166,36.97,36.9166,36.9624,256632.0
2017-01-03 11:25:00,48.44,48.45,48.3,48.32,289603.0,36.9624,36.97,36.8556,36.8708,289603.0
2017-01-03 11:30:00,48.32,48.36,48.28,48.36,197531.0,36.8708,36.9014,36.8403,36.9014,197531.0
2017-01-03 11:35:00,48.36,48.37,48.28,48.28,76310.0,36.9014,36.909,36.8403,36.8403,76310.0
2017-01-03 11:40:00,48.28,48.39,48.28,48.37,138503.0,36.8403,36.9242,36.8403,36.909,138503.0
2017-01-03 11:45:00,48.37,48.5,48.37,48.47,267948.0,36.909,37.0082,36.909,36.9853,267948.0
2017-01-03 11:50:00,48.47,48.51,48.41,48.42,157573.0,36.9853,37.0158,36.9395,36.9471,157573.0
2017-01-03 11:55:00,48.42,48.44,48.37,48.41,185488.0,36.9471,36.9624,36.909,36.9395,185488.0
2017-01-03 12:00:00,48.42,48.47,48.39,48.41,118351.0,36.9471,36.9853,36.9242,36.9395,118351.0
2017-01-03 12:05:00,48.41,48.47,48.38,48.47,117824.0,36.9395,36.9853,36.9166,36.9853,117824.0
2017-01-03 12:10:00,48.47,48.48,48.43,48.46,142113.0,36.9853,36.9929,36.9548,36.9777,142113.0
2017-01-03 12:15:00,48.46,48.5,48.43,48.44,128689.0,36.9777,37.0082,36.9548,36.9624,128689.0
2017-01-03 12:20:00,48.43,48.47,48.42,48.46,129073.0,36.9548,36.9853,36.9471,36.9777,129073.0
2017-01-03 12:25:00,48.46,48.48,48.43,48.47,164439.0,36.9777,36.9929,36.9548,36.9853,164439.0
2017-01-03 12:30:00,48.47,48.49,48.46,48.48,107978.0,36.9853,37.0006,36.9777,36.9929,107978.0
2017-01-03 12:35:00,48.47,48.5,48.46,48.48,136213.0,36.9853,37.0082,36.9777,36.9929,136213.0
2017-01-03 12:40:00,48.47,48.48,48.43,48.48,121467.0,36.9853,36.9929,36.9548,36.9929,121467.0
2017-01-03 12:45:00,48.48,48.51,48.46,48.51,95530.0,36.9929,37.0158,36.9777,37.0158,95530.0
2017-01-03 12:50:00,48.51,48.52,48.49,48.5,104205.0,37.0158,37.0234,37.0006,37.0082,104205.0
2017-01-03 12:55:00,48.5,48.55,48.49,48.52,164693.0,37.0082,37.0463,37.0006,37.0234,164693.0
2017-01-03 13:00:00,48.52,48.54,48.47,48.54,159740.0,37.0234,37.0387,36.9853,37.0387,159740.0
2017-01-03 13:05:00,48.54,48.56,48.51,48.53,505713.0,37.0387,37.054,37.0158,37.0311,505713.0
2017-01-03 13:10:00,48.53,48.53,48.46,48.46,56293.0,37.0311,37.0311,36.9777,36.9777,56293.0
2017-01-03 13:15:00,48.47,48.5,48.45,48.48,250240.0,36.9853,37.0082,36.97,36.9929,250240.0
2017-01-03 13:20:00,48.47,48.48,48.43,48.48,78755.0,36.9853,36.9929,36.9548,36.9929,78755.0
2017-01-03 13:25:00,48.47,48.49,48.44,48.45,63080.0,36.9853,37.0006,36.9624,36.97,63080.0
2017-01-03 13:30:00,48.45,48.45,48.38,48.39,87744.0,36.97,36.97,36.9166,36.9242,87744.0
2017-01-03 13:35:00,48.39,48.4,48.33,48.35,104716.0,36.9242,36.9319,36.8785,36.8937,104716.0
2017-01-03 13:40:00,48.35,48.35,48.31,48.32,61229.0,36.8937,36.8937,36.8632,36.8708,61229.0
2017-01-03 13:45:00,48.32,48.33,48.27,48.29,65023.0,36.8708,36.8785,36.8327,36.8479,65023.0
2017-01-03 13:50:00,48.29,48.34,48.28,48.3,42696.0,36.8479,36.8861,36.8403,36.8556,42696.0
2017-01-03 13:55:00,48.31,48.31,48.27,48.29,54719.0,36.8632,36.8632,36.8327,36.8479,54719.0
2017-01-03 14:00:00,48.29,48.36,48.28,48.36,46440.0,36.8479,36.9014,36.8403,36.9014,46440.0
2017-01-03 14:05:00,48.37,48.39,48.35,48.37,89027.0,36.909,36.9242,36.8937,36.909,89027.0
2017-01-03 14:10:00,48.37,48.4,48.37,48.39,50751.0,36.909,36.9319,36.909,36.9242,50751.0
2017-01-03 14:15:00,48.38,48.39,48.34,48.35,65671.0,36.9166,36.9242,36.8861,36.8937,65671.0
2017-01-03 14:20:00,48.36,48.39,48.33,48.38,96932.0,36.9014,36.9242,36.8785,36.9166,96932.0
2017-01-03 14:25:00,48.38,48.41,48.36,48.4,65922.0,36.9166,36.9395,36.9014,36.9319,65922.0
2017-01-03 14:30:00,48.41,48.41,48.35,48.37,117048.0,36.9395,36.9395,36.8937,36.909,117048.0
2017-01-03 14:35:00,48.37,48.42,48.37,48.39,106675.0,36.909,36.9471,36.909,36.9242,106675.0
2017-01-03 14:40:00,48.39,48.45,48.39,48.45,81169.0,36.9242,36.97,36.9242,36.97,81169.0
2017-01-03 14:45:00,48.45,48.46,48.42,48.46,114473.0,36.97,36.9777,36.9471,36.9777,114473.0
2017-01-03 14:50:00,48.46,48.46,48.42,48.43,124538.0,36.9777,36.9777,36.9471,36.9548,124538.0
2017-01-03 14:55:00,48.43,48.46,48.41,48.41,196992.0,36.9548,36.9777,36.9395,36.9395,196992.0
2017-01-03 15:00:00,48.4,48.45,48.4,48.43,72891.0,36.9319,36.97,36.9319,36.9548,72891.0
2017-01-03 15:05:00,48.44,48.45,48.43,48.45,28166.0,36.9624,36.97,36.9548,36.97,28166.0
2017-01-03 15:10:00,48.45,48.45,48.4,48.41,115628.0,36.97,36.97,36.9319,36.9395,115628.0
2017-01-03 15:15:00,48.41,48.42,48.37,48.39,88973.0,36.9395,36.9471,36.909,36.9242,88973.0
2017-01-03 15:20:00,48.39,48.39,48.34,48.39,115521.0,36.9242,36.9242,36.8861,36.9242,115521.0
2017-01-03 15:25:00,48.39,48.44,48.38,48.43,132807.0,36.9242,36.9624,36.9166,36.9548,132807.0
2017-01-03 15:30:00,48.42,48.42,48.33,48.36,1265201.0,36.9471,36.9471,36.8785,36.9014,1265201.0
2017-01-03 15:35:00,48.36,48.39,48.35,48.38,221626.0,36.9014,36.9242,36.8937,36.9166,221626.0
2017-01-03 15:40:00,48.38,48.38,48.33,48.34,197480.0,36.9166,36.9166,36.8785,36.8861,197480.0
2017-01-03 15:45:00,48.35,48.4,48.35,48.39,142354.0,36.8937,36.9319,36.8937,36.9242,142354.0
2017-01-03 15:50:00,48.39,48.4,48.37,48.39,152907.0,36.9242,36.9319,36.909,36.9242,152907.0
2017-01-03 15:55:00,48.4,48.44,48.39,48.43,417985.0,36.9319,36.9624,36.9242,36.9548,417985.0
2017-01-04 09:30:00,48.52,48.75,48.43,48.67,433288.0,37.0234,37.1989,36.9548,37.1379,433288.0
2017-01-04 09:35:00,48.68,48.75,48.61,48.69,461031.0,37.1455,37.1989,37.0921,37.1532,461031.0
2017-01-04 09:40:00,48.69,48.78,48.68,48.77,353606.0,37.1532,37.2218,37.1455,37.2142,353606.0
2017-01-04 09:45:00,48.76,48.77,48.66,48.73,352786.0,37.2066,37.2142,37.1303,37.1837,352786.0
2017-01-04 09:50:00,48.72,48.8,48.71,48.72,246171.0,37.1761,37.2371,37.1684,37.1761,246171.0
2017-01-04 09:55:00,48.72,48.76,48.65,48.73,510303.0,37.1761,37.2066,37.1226,37.1837,510303.0
2017-01-04 10:00:00,48.74,48.8,48.71,48.79,357126.0,37.1913,37.2371,37.1684,37.2295,357126.0
2017-01-04 10:05:00,48.8,48.83,48.76,48.8,241655.0,37.2371,37.26,37.2066,37.2371,241655.0
2017-01-04 10:10:00,48.8,48.89,48.8,48.86,162500.0,37.2371,37.3058,37.2371,37.2829,162500.0
2017-01-04 10:15:00,48.86,48.87,48.82,48.83,123843.0,37.2829,37.2905,37.2524,37.26,123843.0
2017-01-04 10:20:00,48.84,48.85,48.78,48.8,124604.0,37.2676,37.2753,37.2218,37.2371,124604.0
2017-01-04 10:25:00,48.8,48.86,48.8,48.84,127579.0,37.2371,37.2829,37.2371,37.2676,127579.0
2017-01-04 10:30:00,48.85,48.86,48.8,48.82,186463.0,37.2753,37.2829,37.2371,37.2524,186463.0
2017-01-04 10:35:00,48.82,48.83,48.78,48.82,125721.0,37.2524,37.26,37.2218,37.2524,125721.0
2017-01-04 10:40:00,48.82,48.82,48.7,48.72,599197.0,37.2524,37.2524,37.1608,37.1761,599197.0
2017-01-04 10:45:00,48.71,48.76,48.69,48.73,153229.0,37.1684,37.2066,37.1532,37.1837,153229.0
2017-01-04 10:50:00,48.73,48.77,48.7,48.72,83834.0,37.1837,37.2142,37.1608,37.1761,83834.0
2017-01-04 10:55:00,48.72,48.77,48.7,48.74,137711.0,37.1761,37.2142,37.1608,37.1913,137711.0
2017-01-04 11:00:00,48.74,48.75,48.69,48.7,155140.0,37.1913,37.1989,37.1532,37.1608,155140.0
2017-01-04 11:05:00,48.69,48.74,48.68,48.72,85196.0,37.1532,37.1913,37.1455,37.1761,85196.0
2017-01-04 11:10:00,48.72,48.8,48.72,48.8,70769.0,37.1761,37.2371,37.1761,37.2371,70769.0
2017-01-04 11:15:00,48.81,48.82,48.77,48.78,59137.0,37.2447,37.2524,37.2142,37.2218,59137.0
2017-01-04 11:20:00,48.78,48.79,48.74,48.78,70615.0,37.2218,37.2295,37.1913,37.2218,70615.0
2017-01-04 11:25:00,48.78,48.79,48.75,48.78,61709.0,37.2218,37.2295,37.1989,37.2218,61709.0
2017-01-04 11:30:00,48.78,48.78,48.72,48.77,139328.0,37.2218,37.2218,37.1761,37.2142,139328.0
2017-01-04 11:35:00,48.76,48.78,48.72,48.74,44326.0,37.2066,37.2218,37.1761,37.1913,44326.0
2017-01-04 11:40:00,48.74,48.75,48.72,48.75,150210.0,37.1913,37.1989,37.1761,37.1989,150210.0
2017-01-04 11:45:00,48.74,48.79,48.74,48.76,157257.0,37.1913,37.2295,37.1913,37.2066,157257.0
2017-01-04 11:50:00,48.76,48.77,48.72,48.74,32927.0,37.2066,37.2142,37.1761,37.1913,32927.0
2017-01-04 11:55:00,48.73,48.77,48.72,48.75,112427.0,37.1837,37.2142,37.1761,37.1989,112427.0
2017-01-04 12:00:00,48.76,48.76,48.71,48.71,60138.0,37.2066,37.2066,37.1684,37.1684,60138.0
2017-01-04 12:05:00,48.71,48.72,48.67,48.68,117331.0,37.1684,37.1761,37.1379,37.1455,117331.0
2017-01-04 12:10:00,48.67,48.71,48.67,48.7,121213.0,37.1379,37.1684,37.1379,37.1608,121213.0
2017-01-04 12:15:00,48.7,48.71,48.67,48.69,32829.0,37.1608,37.1684,37.1379,37.1532,32829.0
2017-01-04 12:20:00,48.69,48.71,48.68,48.69,54700.0,37.1532,37.1684,37.1455,37.1532,54700.0
2017-01-04 12:25:00,48.69,48.72,48.68,48.71,46639.0,37.1532,37.1761,37.1455,37.1684,46639.0
2017-01-04 12:30:00,48.7,48.7,48.68,48.68,55628.0,37.1608,37.1608,37.1455,37.1455,55628.0
2017-01-04 12:35:00,48.69,48.7,48.66,48.67,61248.0,37.1532,37.1608,37.1303,37.1379,61248.0
2017-01-04 12:40:00,48.67,48.67,48.64,48.67,121482.0,37.1379,37.1379,37.115,37.1379,121482.0
2017-01-04 12:45:00,48.66,48.67,48.63,48.65,40040.0,37.1303,37.1379,37.1074,37.1226,40040.0
2017-01-04 12:50:00,48.65,48.66,48.61,48.62,104009.0,37.1226,37.1303,37.0921,37.0998,104009.0
2017-01-04 12:55:00,48.63,48.67,48.62,48.64,80353.0,37.1074,37.1379,37.0998,37.115,80353.0
2017-01-04 13:00:00,48.64,48.64,48.56,48.57,234026.0,37.115,37.115,37.054,37.0616,234026.0
2017-01-04 13:05:00,48.57,48.6,48.56,48.56,86892.0,37.0616,37.0845,37.054,37.054,86892.0
2017-01-04 13:10:00,48.57,48.6,48.56,48.57,87543.0,37.0616,37.0845,37.054,37.0616,87543.0
2017-01-04 13:15:00,48.57,48.58,48.54,48.56,53653.0,37.0616,37.0692,37.0387,37.054,53653.0
2017-01-04 13:20:00,48.56,48.59,48.55,48.58,124075.0,37.054,37.0769,37.0463,37.0692,124075.0
2017-01-04 13:25:00,48.58,48.61,48.57,48.59,109990.0,37.0692,37.0921,37.0616,37.0769,109990.0
2017-01-04 13:30:00,48.59,48.6,48.54,48.55,127133.0,37.0769,37.0845,37.0387,37.0463,127133.0
2017-01-04 13:35:00,48.55,48.56,48.49,48.49,209909.0,37.0463,37.054,37.0006,37.0006,209909.0
2017-01-04 13:40:00,48.5,48.51,48.43,48.45,170039.0,37.0082,37.0158,36.9548,36.97,170039.0
2017-01-04 13:45:00,48.45,48.47,48.44,48.47,125171.0,36.97,36.9853,36.9624,36.9853,125171.0
2017-01-04 13:50:00,48.47,48.53,48.46,48.52,136981.0,36.9853,37.0311,36.9777,37.0234,136981.0
2017-01-04 13:55:00,48.52,48.55,48.45,48.46,342820.0,37.0234,37.0463,36.97,36.9777,342820.0
2017-01-04 14:00:00,48.45,48.53,48.43,48.51,375058.0,36.97,37.0311,36.9548,37.0158,375058.0
2017-01-04 14:05:00,48.51,48.53,48.48,48.51,102074.0,37.0158,37.0311,36.9929,37.0158,102074.0
2017-01-04 14:10:00,48.51,48.57,48.51,48.55,201393.0,37.0158,37.0616,37.0158,37.0463,201393.0
2017-01-04 14:15:00,48.55,48.58,48.55,48.57,197724.0,37.0463,37.0692,37.0463,37.0616,197724.0
2017-01-04 14:20:00,48.57,48.57,48.5,48.5,159266.0,37.0616,37.0616,37.0082,37.0082,159266.0
2017-01-04 14:25:00,48.51,48.57,48.5,48.57,172069.0,37.0158,37.0616,37.0082,37.0616,172069.0
2017-01-04 14:30:00,48.57,48.58,48.52,48.54,98096.0,37.0616,37.0692,37.0234,37.0387,98096.0
2017-01-04 14:35:00,48.54,48.56,48.52,48.54,115859.0,37.0387,37.054,37.0234,37.0387,115859.0
2017-01-04 14:40:00,48.54,48.54,48.49,48.52,96846.0,37.0387,37.0387,37.0006,37.0234,96846.0
2017-01-04 14:45:00,48.51,48.52,48.46,48.48,167325.0,37.0158,37.0234,36.9777,36.9929,167325.0
2017-01-04 14:50:00,48.48,48.52,48.47,48.51,64494.0,36.9929,37.0234,36.9853,37.0158,64494.0
2017-01-04 14:55:00,48.5,48.53,48.48,48.53,82167.0,37.0082,37.0311,36.9929,37.0311,82167.0
2017-01-04 15:00:00,48.53,48.55,48.51,48.52,72292.0,37.0311,37.0463,37.0158,37.0234,72292.0
2017-01-04 15:05:00,48.51,48.59,48.51,48.58,304936.0,37.0158,37.0769,37.0158,37.0692,304936.0
2017-01-04 15:10:00,48.58,48.59,48.56,48.58,185476.0,37.0692,37.0769,37.054,37.0692,185476.0
2017-01-04 15:15:00,48.58,48.59,48.55,48.59,99194.0,37.0692,37.0769,37.0463,37.0769,99194.0
2017-01-04 15:20:00,48.58,48.61,48.56,48.61,125016.0,37.0692,37.0921,37.054,37.0921,125016.0
2017-01-04 15:25:00,48.61,48.63,48.6,48.61,109240.0,37.0921,37.1074,37.0845,37.0921,109240.0
2017-01-04 15:30:00,48.6,48.61,48.55,48.56,190403.0,37.0845,37.0921,37.0463,37.054,190403.0
2017-01-04 15:35:00,48.56,48.64,48.55,48.64,102542.0,37.054,37.115,37.0463,37.115,102542.0
2017-01-04 15:40:00,48.64,48.66,48.61,48.64,119252.0,37.115,37.1303,37.0921,37.115,119252.0
2017-01-04 15:45:00,48.64,48.67,48.6,48.6,385542.0,37.115,37.1379,37.0845,37.0845,385542.0
2017-01-04 15:50:00,48.61,48.62,48.59,48.61,330512.0,37.0921,37.0998,37.0769,37.0921,330512.0
2017-01-04 15:55:00,48.62,48.63,48.57,48.59,503344.0,37.0998,37.1074,37.0616,37.0769,503344.0
2017-01-05 09:30:00,48.74,48.76,48.47,48.48,526017.0,37.1913,37.2066,36.9853,36.9929,526017.0
2017-01-05 09:35:00,48.48,48.49,48.21,48.25,647145.0,36.9929,37.0006,36.7869,36.8174,647145.0
2017-01-05 09:40:00,48.25,48.29,48.16,48.21,264806.0,36.8174,36.8479,36.7487,36.7869,264806.0
2017-01-05 09:45:00,48.21,48.26,48.18,48.2,256033.0,36.7869,36.8251,36.764,36.7793,256033.0
2017-01-05 09:50:00,48.19,48.26,48.19,48.26,521536.0,36.7716,36.8251,36.7716,36.8251,521536.0
2017-01-05 09:55:00,48.25,48.33,48.23,48.24,499370.0,36.8174,36.8785,36.8022,36.8098,499370.0
2017-01-05 10:00:00,48.24,48.3,48.22,48.29,173488.0,36.8098,36.8556,36.7945,36.8479,173488.0
2017-01-05 10:05:00,48.28,48.37,48.28,48.33,519149.0,36.8403,36.909,36.8403,36.8785,519149.0
2017-01-05 10:10:00,48.33,48.35,48.28,48.28,283029.0,36.8785,36.8937,36.8403,36.8403,283029.0
2017-01-05 10:15:00,48.28,48.32,48.23,48.31,115305.0,36.8403,36.8708,36.8022,36.8632,115305.0
2017-01-05 10:20:00,48.32,48.35,48.28,48.29,57564.0,36.8708,36.8937,36.8403,36.8479,57564.0
2017-01-05 10:25:00,48.29,48.36,48.27,48.33,168045.0,36.8479,36.9014,36.8327,36.8785,168045.0
2017-01-05 10:30:00,48.33,48.42,48.33,48.38,247250.0,36.8785,36.9471,36.8785,36.9166,247250.0
2017-01-05 10:35:00,48.38,48.42,48.32,48.33,144864.0,36.9166,36.9471,36.8708,36.8785,144864.0
2017-01-05 10:40:00,48.33,48.37,48.31,48.36,161587.0,36.8785,36.909,36.8632,36.9014,161587.0
2017-01-05 10:45:00,48.37,48.46,48.36,48.45,159344.0,36.909,36.9777,36.9014,36.97,159344.0
2017-01-05 10:50:00,48.45,48.49,48.44,48.48,118703.0,36.97,37.0006,36.9624,36.9929,118703.0
2017-01-05 10:55:00,48.49,48.49,48.4,48.46,72344.0,37.0006,37.0006,36.9319,36.9777,72344.0
2017-01-05 11:00:00,48.46,48.48,48.42,48.48,219344.0,36.9777,36.9929,36.9471,36.9929,219344.0
2017-01-05 11:05:00,48.47,48.52,48.46,48.51,172823.0,36.9853,37.0234,36.9777,37.0158,172823.0
2017-01-05 11:10:00,48.51,48.59,48.5,48.59,222295.0,37.0158,37.0769,37.0082,37.0769,222295.0
2017-01-05 11:15:00,48.59,48.67,48.58,48.62,251389.0,37.0769,37.1379,37.0692,37.0998,251389.0
2017-01-05 11:20:00,48.63,48.69,48.61,48.66,120096.0,37.1074,37.1532,37.0921,37.1303,120096.0
2017-01-05 11:25:00,48.65,48.69,48.61,48.66,173171.0,37.1226,37.1532,37.0921,37.1303,173171.0
2017-01-05 11:30:00,48.66,48.71,48.66,48.69,84383.0,37.1303,37.1684,37.1303,37.1532,84383.0
2017-01-05 11:35:00,48.7,48.74,48.67,48.74,496076.0,37.1608,37.1913,37.1379,37.1913,496076.0
2017-01-05 11:40:00,48.75,48.75,48.69,48.71,209440.0,37.1989,37.1989,37.1532,37.1684,209440.0
2017-01-05 11:45:00,48.71,48.73,48.65,48.7,532404.0,37.1684,37.1837,37.1226,37.1608,532404.0
2017-01-05 11:50:00,48.7,48.76,48.7,48.72,74841.0,37.1608,37.2066,37.1608,37.1761,74841.0
2017-01-05 11:55:00,48.72,48.74,48.69,48.73,539722.0,37.1761,37.1913,37.1532,37.1837,539722.0
2017-01-05 12:00:00,48.73,48.73,48.69,48.7,199640.0,37.1837,37.1837,37.1532,37.1608,199640.0
2017-01-05 12:05:00,48.7,48.74,48.7,48.73,143467.0,37.1608,37.1913,37.1608,37.1837,143467.0
2017-01-05 12:10:00,48.73,48.75,48.71,48.71,72026.0,37.1837,37.1989,37.1684,37.1684,72026.0
2017-01-05 12:15:00,48.71,48.72,48.67,48.67,69866.0,37.1684,37.1761,37.1379,37.1379,69866.0
2017-01-05 12:20:00,48.68,48.69,48.64,48.66,90747.0,37.1455,37.1532,37.115,37.1303,90747.0
2017-01-05 12:25:00,48.66,48.67,48.64,48.65,145410.0,37.1303,37.1379,37.115,37.1226,145410.0
2017-01-05 12:30:00,48.65,48.65,48.54,48.54,210735.0,37.1226,37.1226,37.0387,37.0387,210735.0
2017-01-05 12:35:00,48.54,48.56,48.52,48.55,105197.0,37.0387,37.054,37.0234,37.0463,105197.0
2017-01-05 12:40:00,48.55,48.55,48.51,48.52,143223.0,37.0463,37.0463,37.0158,37.0234,143223.0
2017-01-05 12:45:00,48.53,48.53,48.46,48.48,122310.0,37.0311,37.0311,36.9777,36.9929,122310.0
2017-01-05 12:50:00,48.49,48.54,48.48,48.54,56981.0,37.0006,37.0387,36.9929,37.0387,56981.0
2017-01-05 12:55:00,48.54,48.56,48.53,48.54,68462.0,37.0387,37.054,37.0311,37.0387,68462.0
2017-01-05 13:00:00,48.55,48.58,48.54,48.54,90345.0,37.0463,37.0692,37.0387,37.0387,90345.0
2017-01-05 13:05:00,48.55,48.56,48.52,48.53,28520.0,37.0463,37.054,37.0234,37.0311,28520.0
2017-01-05 13:10:00,48.54,48.56,48.53,48.55,34127.0,37.0387,37.054,37.0311,37.0463,34127.0
2017-01-05 13:15:00,48.55,48.56,48.53,48.53,73597.0,37.0463,37.054,37.0311,37.0311,73597.0
2017-01-05 13:20:00,48.54,48.55,48.52,48.53,69815.0,37.0387,37.0463,37.0234,37.0311,69815.0
2017-01-05 13:25:00,48.53,48.56,48.5,48.54,290712.0,37.0311,37.054,37.0082,37.0387,290712.0
2017-01-05 13:30:00,48.54,48.55,48.52,48.52,49713.0,37.0387,37.0463,37.0234,37.0234,49713.0
2017-01-05 13:35:00,48.52,48.55,48.51,48.54,57059.0,37.0234,37.0463,37.0158,37.0387,57059.0
2017-01-05 13:40:00,48.55,48.59,48.54,48.58,105610.0,37.0463,37.0769,37.0387,37.0692,105610.0
2017-01-05 13:45:00,48.57,48.6,48.55,48.58,69631.0,37.0616,37.0845,37.0463,37.0692,69631.0
2017-01-05 13:50:00,48.58,48.63,48.57,48.61,364602.0,37.0692,37.1074,37.0616,37.0921,364602.0
2017-01-05 13:55:00,48.61,48.64,48.6,48.63,61741.0,37.0921,37.115,37.0845,37.1074,61741.0
2017-01-05 14:00:00,48.63,48.69,48.63,48.66,88407.0,37.1074,37.1532,37.1074,37.1303,88407.0
2017-01-05 14:05:00,48.66,48.68,48.64,48.65,68685.0,37.1303,37.1455,37.115,37.1226,68685.0
2017-01-05 14:10:00,48.65,48.67,48.63,48.66,58187.0,37.1226,37.1379,37.1074,37.1303,58187.0
2017-01-05 14:15:00,48.66,48.68,48.63,48.64,75348.0,37.1303,37.1455,37.1074,37.115,75348.0
2017-01-05 14:20:00,48.63,48.66,48.63,48.65,73834.0,37.1074,37.1303,37.1074,37.1226,73834.0
2017-01-05 14:25:00,48.64,48.65,48.62,48.64,43357.0,37.115,37.1226,37.0998,37.115,43357.0
2017-01-05 14:30:00,48.65,48.67,48.6,48.61,104233.0,37.1226,37.1379,37.0845,37.0921,104233.0
2017-01-05 14:35:00,48.61,48.65,48.6,48.62,95636.0,37.0921,37.1226,37.0845,37.0998,95636.0
2017-01-05 14:40:00,48.62,48.65,48.62,48.64,116737.0,37.0998,37.1226,37.0998,37.115,116737.0
2017-01-05 14:45:00,48.64,48.64,48.62,48.63,69463.0,37.115,37.115,37.0998,37.1074,69463.0
2017-01-05 14:50:00,48.63,48.65,48.61,48.62,87669.0,37.1074,37.1226,37.0921,37.0998,87669.0
2017-01-05 14:55:00,48.62,48.66,48.62,48.62,70872.0,37.0998,37.1303,37.0998,37.0998,70872.0
2017-01-05 15:00:00,48.63,48.68,48.62,48.66,100532.0,37.1074,37.1455,37.0998,37.1303,100532.0
2017-01-05 15:05:00,48.66,48.66,48.59,48.59,65726.0,37.1303,37.1303,37.0769,37.0769,65726.0
2017-01-05 15:10:00,48.59,48.6,48.58,48.59,59665.0,37.0769,37.0845,37.0692,37.0769,59665.0
2017-01-05 15:15:00,48.59,48.6,48.55,48.55,102018.0,37.0769,37.0845,37.0463,37.0463,102018.0
2017-01-05 15:20:00,48.55,48.59,48.54,48.56,154189.0,37.0463,37.0769,37.0387,37.054,154189.0
2017-01-05 15:25:00,48.56,48.57,48.5,48.51,170587.0,37.054,37.0616,37.0082,37.0158,170587.0
2017-01-05 15:30:00,48.5,48.53,48.49,48.5,148870.0,37.0082,37.0311,37.0006,37.0082,148870.0
2017-01-05 15:35:00,48.51,48.51,48.47,48.47,135826.0,37.0158,37.0158,36.9853,36.9853,135826.0
2017-01-05 15:40:00,48.48,48.5,48.47,48.5,168679.0,36.9929,37.0082,36.9853,37.0082,168679.0
2017-01-05 15:45:00,48.5,48.54,48.5,48.51,193140.0,37.0082,37.0387,37.0082,37.0158,193140.0
2017-01-05 15:50:00,48.52,48.58,48.51,48.57,702385.0,37.0234,37.0692,37.0158,37.0616,702385.0
2017-01-05 15:55:00,48.57,48.68,48.56,48.65,1668600.0,37.0616,37.1455,37.054,37.1226,1668600.0
2017-01-06 09:30:00,48.44,48.54,48.35,48.53,428824.0,36.9624,37.0387,36.8937,37.0311,428824.0
2017-01-06 09:35:00,48.53,48.53,48.45,48.46,463163.0,37.0311,37.0311,36.97,36.9777,463163.0
2017-01-06 09:40:00,48.46,48.46,48.41,48.45,157718.0,36.9777,36.9777,36.9395,36.97,157718.0
2017-01-06 09:45:00,48.44,48.46,48.41,48.42,215565.0,36.9624,36.9777,36.9395,36.9471,215565.0
2017-01-06 09:50:00,48.42,48.51,48.4,48.44,217317.0,36.9471,37.0158,36.9319,36.9624,217317.0
2017-01-06 09:55:00,48.43,48.51,48.41,48.5,143320.0,36.9548,37.0158,36.9395,37.0082,143320.0
2017-01-06 10:00:00,48.5,48.51,48.43,48.43,139967.0,37.0082,37.0158,36.9548,36.9548,139967.0
2017-01-06 10:05:00,48.44,48.47,48.42,48.47,62350.0,36.9624,36.9853,36.9471,36.9853,62350.0
2017-01-06 10:10:00,48.47,48.5,48.43,48.49,96550.0,36.9853,37.0082,36.9548,37.0006,96550.0
2017-01-06 10:15:00,48.5,48.56,48.5,48.51,189125.0,37.0082,37.054,37.0082,37.0158,189125.0
2017-01-06 10:20:00,48.52,48.52,48.48,48.51,83581.0,37.0234,37.0234,36.9929,37.0158,83581.0
2017-01-06 10:25:00,48.52,48.53,48.48,48.51,110623.0,37.0234,37.0311,36.9929,37.0158,110623.0
2017-01-06 10:30:00,48.51,48.6,48.5,48.55,154435.0,37.0158,37.0845,37.0082,37.0463,154435.0
2017-01-06 10:35:00,48.55,48.56,48.44,48.45,126490.0,37.0463,37.054,36.9624,36.97,126490.0
2017-01-06 10:40:00,48.45,48.5,48.45,48.5,186673.0,36.97,37.0082,36.97,37.0082,186673.0
2017-01-06 10:45:00,48.5,48.59,48.48,48.56,113427.0,37.0082,37.0769,36.9929,37.054,113427.0
2017-01-06 10:50:00,48.57,48.59,48.53,48.55,167617.0,37.0616,37.0769,37.0311,37.0463,167617.0
2017-01-06 10:55:00,48.56,48.61,48.54,48.55,129406.0,37.054,37.0921,37.0387,37.0463,129406.0
2017-01-06 11:00:00,48.55,48.6,48.54,48.58,105750.0,37.0463,37.0845,37.0387,37.0692,105750.0
2017-01-06 11:05:00,48.59,48.59,48.53,48.55,45478.0,37.0769,37.0769,37.0311,37.0463,45478.0
2017-01-06 11:10:00,48.55,48.55,48.52,48.52,43280.0,37.0463,37.0463,37.0234,37.0234,43280.0
2017-01-06 11:15:00,48.53,48.56,48.51,48.52,51975.0,37.0311,37.054,37.0158,37.0234,51975.0
2017-01-06 11:20:00,48.52,48.54,48.5,48.52,37394.0,37.0234,37.0387,37.0082,37.0234,37394.0
2017-01-06 11:25:00,48.52,48.58,48.51,48.58,75768.0,37.0234,37.0692,37.0158,37.0692,75768.0
2017-01-06 11:30:00,48.58,48.6,48.55,48.58,186795.0,37.0692,37.0845,37.0463,37.0692,186795.0
2017-01-06 11:35:00,48.58,48.65,48.57,48.64,105083.0,37.0692,37.1226,37.0616,37.115,105083.0
2017-01-06 11:40:00,48.63,48.67,48.63,48.66,93182.0,37.1074,37.1379,37.1074,37.1303,93182.0
2017-01-06 11:45:00,48.65,48.66,48.62,48.63,49760.0,37.1226,37.1303,37.0998,37.1074,49760.0
2017-01-06 11:50:00,48.63,48.63,48.59,48.61,63193.0,37.1074,37.1074,37.0769,37.0921,63193.0
2017-01-06 11:55:00,48.62,48.65,48.61,48.63,57145.0,37.0998,37.1226,37.0921,37.1074,57145.0
2017-01-06 12:00:00,48.64,48.65,48.62,48.63,47589.0,37.115,37.1226,37.0998,37.1074,47589.0
2017-01-06 12:05:00,48.63,48.65,48.62,48.64,36694.0,37.1074,37.1226,37.0998,37.115,36694.0
2017-01-06 12:10:00,48.65,48.75,48.64,48.73,228457.0,37.1226,37.1989,37.115,37.1837,228457.0
2017-01-06 12:15:00,48.73,48.76,48.73,48.75,38146.0,37.1837,37.2066,37.1837,37.1989,38146.0
2017-01-06 12:20:00,48.75,48.78,48.74,48.75,68840.0,37.1989,37.2218,37.1913,37.1989,68840.0
2017-01-06 12:25:00,48.75,48.81,48.74,48.79,96413.0,37.1989,37.2447,37.1913,37.2295,96413.0
2017-01-06 12:30:00,48.79,48.82,48.78,48.82,35185.0,37.2295,37.2524,37.2218,37.2524,35185.0
2017-01-06 12:35:00,48.82,48.83,48.8,48.82,50058.0,37.2524,37.26,37.2371,37.2524,50058.0
2017-01-06 12:40:00,48.82,48.85,48.79,48.79,74056.0,37.2524,37.2753,37.2295,37.2295,74056.0
2017-01-06 12:45:00,48.8,48.8,48.76,48.79,90235.0,37.2371,37.2371,37.2066,37.2295,90235.0
2017-01-06 12:50:00,48.78,48.79,48.72,48.73,56719.0,37.2218,37.2295,37.1761,37.1837,56719.0
2017-01-06 12:55:00,48.73,48.75,48.69,48.69,57854.0,37.1837,37.1989,37.1532,37.1532,57854.0
2017-01-06 13:00:00,48.7,48.71,48.65,48.66,209572.0,37.1608,37.1684,37.1226,37.1303,209572.0
2017-01-06 13:05:00,48.66,48.69,48.65,48.66,131355.0,37.1303,37.1532,37.1226,37.1303,131355.0
2017-01-06 13:10:00,48.67,48.72,48.66,48.72,80125.0,37.1379,37.1761,37.1303,37.1761,80125.0
2017-01-06 13:15:00,48.71,48.73,48.7,48.72,83166.0,37.1684,37.1837,37.1608,37.1761,83166.0
2017-01-06 13:20:00,48.72,48.75,48.72,48.73,37035.0,37.1761,37.1989,37.1761,37.1837,37035.0
2017-01-06 13:25:00,48.74,48.79,48.74,48.77,109993.0,37.1913,37.2295,37.1913,37.2142,109993.0
2017-01-06 13:30:00,48.77,48.78,48.75,48.78,74704.0,37.2142,37.2218,37.1989,37.2218,74704.0
2017-01-06 13:35:00,48.78,48.78,48.75,48.77,54912.0,37.2218,37.2218,37.1989,37.2142,54912.0
2017-01-06 13:40:00,48.77,48.81,48.77,48.8,46117.0,37.2142,37.2447,37.2142,37.2371,46117.0
2017-01-06 13:45:00,48.81,48.82,48.78,48.8,60272.0,37.2447,37.2524,37.2218,37.2371,60272.0
2017-01-06 13:50:00,48.81,48.82,48.76,48.78,85677.0,37.2447,37.2524,37.2066,37.2218,85677.0
2017-01-06 13:55:00,48.77,48.79,48.72,48.72,360475.0,37.2142,37.2295,37.1761,37.1761,360475.0
2017-01-06 14:00:00,48.73,48.76,48.72,48.75,60850.0,37.1837,37.2066,37.1761,37.1989,60850.0
2017-01-06 14:05:00,48.76,48.84,48.76,48.84,60863.0,37.2066,37.2676,37.2066,37.2676,60863.0
2017-01-06 14:10:00,48.84,48.85,48.82,48.83,38253.0,37.2676,37.2753,37.2524,37.26,38253.0
2017-01-06 14:15:00,48.84,48.9,48.84,48.87,148745.0,37.2676,37.3134,37.2676,37.2905,148745.0
2017-01-06 14:20:00,48.87,48.88,48.85,48.85,81029.0,37.2905,37.2981,37.2753,37.2753,81029.0
2017-01-06 14:25:00,48.85,48.88,48.84,48.84,100931.0,37.2753,37.2981,37.2676,37.2676,100931.0
2017-01-06 14:30:00,48.84,48.85,48.8,48.83,112891.0,37.2676,37.2753,37.2371,37.26,112891.0
2017-01-06 14:35:00,48.82,48.83,48.78,48.81,175972.0,37.2524,37.26,37.2218,37.2447,175972.0
2017-01-06 14:40:00,48.81,48.82,48.79,48.82,69550.0,37.2447,37.2524,37.2295,37.2524,69550.0
2017-01-06 14:45:00,48.82,48.84,48.78,48.79,91552.0,37.2524,37.2676,37.2218,37.2295,91552.0
2017-01-06 14:50:00,48.79,48.83,48.77,48.82,129546.0,37.2295,37.26,37.2142,37.2524,129546.0
2017-01-06 14:55:00,48.82,48.85,48.81,48.82,78941.0,37.2524,37.2753,37.2447,37.2524,78941.0
2017-01-06 15:00:00,48.81,48.86,48.81,48.85,92950.0,37.2447,37.2829,37.2447,37.2753,92950.0
2017-01-06 15:05:00,48.85,48.88,48.85,48.85,73246.0,37.2753,37.2981,37.2753,37.2753,73246.0
2017-01-06 15:10:00,48.85,48.92,48.85,48.89,173745.0,37.2753,37.3287,37.2753,37.3058,173745.0
2017-01-06 15:15:00,48.89,48.91,48.85,48.87,120725.0,37.3058,37.321,37.2753,37.2905,120725.0
2017-01-06 15:20:00,48.87,48.89,48.85,48.89,74859.0,37.2905,37.3058,37.2753,37.3058,74859.0
2017-01-06 15:25:00,48.88,48.91,48.84,48.84,128871.0,37.2981,37.321,37.2676,37.2676,128871.0
2017-01-06 15:30:00,48.84,48.86,48.83,48.84,256113.0,37.2676,37.2829,37.26,37.2676,256113.0
2017-01-06 15:35:00,48.84,48.84,48.8,48.83,74603.0,37.2676,37.2676,37.2371,37.26,74603.0
2017-01-06 15:40:00,48.83,48.88,48.82,48.87,141106.0,37.26,37.2981,37.2524,37.2905,141106.0
2017-01-06 15:45:00,48.87,48.89,48.86,48.87,169593.0,37.2905,37.3058,37.2829,37.2905,169593.0
2017-01-06 15:50:00,48.86,48.88,48.85,48.87,548787.0,37.2829,37.2981,37.2753,37.2905,548787.0
2017-01-06 15:55:00,48.87,48.87,48.8,48.81,718883.0,37.2905,37.2905,37.2371,37.2447,718883.0
2017-01-09 09:30:00,49.01,49.01,48.8,48.88,913945.0,37.3973,37.3973,37.2371,37.2981,913945.0
2017-01-09 09:35:00,48.88,48.89,48.65,48.7,295987.0,37.2981,37.3058,37.1226,37.1608,295987.0
2017-01-09 09:40:00,48.71,48.71,48.56,48.61,434916.0,37.1684,37.1684,37.054,37.0921,434916.0
2017-01-09 09:45:00,48.61,48.64,48.54,48.64,494494.0,37.0921,37.115,37.0387,37.115,494494.0
2017-01-09 09:50:00,48.64,48.66,48.6,48.63,118211.0,37.115,37.1303,37.0845,37.1074,118211.0
2017-01-09 09:55:00,48.62,48.63,48.53,48.53,127841.0,37.0998,37.1074,37.0311,37.0311,127841.0
2017-01-09 10:00:00,48.53,48.62,48.48,48.61,411523.0,37.0311,37.0998,36.9929,37.0921,411523.0
2017-01-09 10:05:00,48.61,48.69,48.61,48.62,119991.0,37.0921,37.1532,37.0921,37.0998,119991.0
2017-01-09 10:10:00,48.62,48.64,48.58,48.61,231091.0,37.0998,37.115,37.0692,37.0921,231091.0
2017-01-09 10:15:00,48.62,48.67,48.61,48.64,400309.0,37.0998,37.1379,37.0921,37.115,400309.0
2017-01-09 10:20:00,48.64,48.65,48.56,48.58,253824.0,37.115,37.1226,37.054,37.0692,253824.0
2017-01-09 10:25:00,48.58,48.59,48.54,48.58,185857.0,37.0692,37.0769,37.0387,37.0692,185857.0
2017-01-09 10:30:00,48.58,48.61,48.53,48.55,314333.0,37.0692,37.0921,37.0311,37.0463,314333.0
2017-01-09 10:35:00,48.55,48.62,48.54,48.61,259802.0,37.0463,37.0998,37.0387,37.0921,259802.0
2017-01-09 10:40:00,48.61,48.62,48.57,48.6,257612.0,37.0921,37.0998,37.0616,37.0845,257612.0
2017-01-09 10:45:00,48.6,48.65,48.57,48.62,247666.0,37.0845,37.1226,37.0616,37.0998,247666.0
2017-01-09 10:50:00,48.63,48.66,48.62,48.62,184519.0,37.1074,37.1303,37.0998,37.0998,184519.0
2017-01-09 10:55:00,48.61,48.67,48.61,48.66,129277.0,37.0921,37.1379,37.0921,37.1303,129277.0
2017-01-09 11:00:00,48.66,48.66,48.59,48.63,49215.0,37.1303,37.1303,37.0769,37.1074,49215.0
2017-01-09 11:05:00,48.63,48.63,48.59,48.59,108461.0,37.1074,37.1074,37.0769,37.0769,108461.0
2017-01-09 11:10:00,48.58,48.58,48.55,48.56,73339.0,37.0692,37.0692,37.0463,37.054,73339.0
2017-01-09 11:15:00,48.56,48.6,48.5,48.5,147655.0,37.054,37.0845,37.0082,37.0082,147655.0
2017-01-09 11:20:00,48.51,48.52,48.45,48.46,332773.0,37.0158,37.0234,36.97,36.9777,332773.0
2017-01-09 11:25:00,48.47,48.49,48.43,48.44,175005.0,36.9853,37.0006,36.9548,36.9624,175005.0
2017-01-09 11:30:00,48.44,48.45,48.39,48.41,170865.0,36.9624,36.97,36.9242,36.9395,170865.0
2017-01-09 11:35:00,48.41,48.44,48.39,48.41,67977.0,36.9395,36.9624,36.9242,36.9395,67977.0
2017-01-09 11:40:00,48.4,48.43,48.39,48.43,63053.0,36.9319,36.9548,36.9242,36.9548,63053.0
2017-01-09 11:45:00,48.43,48.46,48.4,48.4,50944.0,36.9548,36.9777,36.9319,36.9319,50944.0
2017-01-09 11:50:00,48.4,48.47,48.4,48.47,75471.0,36.9319,36.9853,36.9319,36.9853,75471.0
2017-01-09 11:55:00,48.47,48.47,48.45,48.46,56069.0,36.9853,36.9853,36.97,36.9777,56069.0
2017-01-09 12:00:00,48.47,48.47,48.39,48.41,131420.0,36.9853,36.9853,36.9242,36.9395,131420.0
2017-01-09 12:05:00,48.4,48.44,48.4,48.42,44245.0,36.9319,36.9624,36.9319,36.9471,44245.0
2017-01-09 12:10:00,48.42,48.42,48.38,48.38,77015.0,36.9471,36.9471,36.9166,36.9166,77015.0
2017-01-09 12:15:00,48.39,48.4,48.36,48.38,40967.0,36.9242,36.9319,36.9014,36.9166,40967.0
2017-01-09 12:20:00,48.37,48.45,48.37,48.44,154870.0,36.909,36.97,36.909,36.9624,154870.0
2017-01-09 12:25:00,48.44,48.47,48.43,48.47,67638.0,36.9624,36.9853,36.9548,36.9853,67638.0
2017-01-09 12:30:00,48.47,48.47,48.4,48.41,70993.0,36.9853,36.9853,36.9319,36.9395,70993.0
2017-01-09 12:35:00,48.41,48.43,48.4,48.43,36479.0,36.9395,36.9548,36.9319,36.9548,36479.0
2017-01-09 12:40:00,48.44,48.44,48.4,48.42,75831.0,36.9624,36.9624,36.9319,36.9471,75831.0
2017-01-09 12:45:00,48.41,48.42,48.37,48.4,71631.0,36.9395,36.9471,36.909,36.9319,71631.0
2017-01-09 12:50:00,48.39,48.42,48.37,48.42,39103.0,36.9242,36.9471,36.909,36.9471,39103.0
2017-01-09 12:55:00,48.42,48.43,48.39,48.41,19411.0,36.9471,36.9548,36.9242,36.9395,19411.0
2017-01-09 13:00:00,48.41,48.41,48.36,48.36,49959.0,36.9395,36.9395,36.9014,36.9014,49959.0
2017-01-09 13:05:00,48.36,48.39,48.35,48.38,66854.0,36.9014,36.9242,36.8937,36.9166,66854.0
2017-01-09 13:10:00,48.39,48.41,48.37,48.39,33760.0,36.9242,36.9395,36.909,36.9242,33760.0
2017-01-09 13:15:00,48.38,48.39,48.36,48.37,24537.0,36.9166,36.9242,36.9014,36.909,24537.0
2017-01-09 13:20:00,48.36,48.37,48.32,48.34,141792.0,36.9014,36.909,36.8708,36.8861,141792.0
2017-01-09 13:25:00,48.34,48.34,48.27,48.3,425588.0,36.8861,36.8861,36.8327,36.8556,425588.0
2017-01-09 13:30:00,48.31,48.32,48.26,48.27,145944.0,36.8632,36.8708,36.8251,36.8327,145944.0
2017-01-09 13:35:00,48.27,48.27,48.23,48.23,59634.0,36.8327,36.8327,36.8022,36.8022,59634.0
2017-01-09 13:40:00,48.24,48.25,48.22,48.25,83368.0,36.8098,36.8174,36.7945,36.8174,83368.0
2017-01-09 13:45:00,48.25,48.25,48.23,48.24,51852.0,36.8174,36.8174,36.8022,36.8098,51852.0
2017-01-09 13:50:00,48.24,48.25,48.19,48.21,156708.0,36.8098,36.8174,36.7716,36.7869,156708.0
2017-01-09 13:55:00,48.21,48.22,48.18,48.2,62524.0,36.7869,36.7945,36.764,36.7793,62524.0
2017-01-09 14:00:00,48.2,48.27,48.19,48.26,105529.0,36.7793,36.8327,36.7716,36.8251,105529.0
2017-01-09 14:05:00,48.26,48.3,48.26,48.27,124142.0,36.8251,36.8556,36.8251,36.8327,124142.0
2017-01-09 14:10:00,48.28,48.28,48.22,48.25,115697.0,36.8403,36.8403,36.7945,36.8174,115697.0
2017-01-09 14:15:00,48.26,48.29,48.24,48.26,169576.0,36.8251,36.8479,36.8098,36.8251,169576.0
2017-01-09 14:20:00,48.26,48.26,48.23,48.25,39751.0,36.8251,36.8251,36.8022,36.8174,39751.0
2017-01-09 14:25:00,48.26,48.27,48.22,48.23,43485.0,36.8251,36.8327,36.7945,36.8022,43485.0
2017-01-09 14:30:00,48.23,48.23,48.18,48.19,86748.0,36.8022,36.8022,36.764,36.7716,86748.0
2017-01-09 14:35:00,48.19,48.25,48.19,48.23,135854.0,36.7716,36.8174,36.7716,36.8022,135854.0
2017-01-09 14:40:00,48.23,48.24,48.21,48.21,68704.0,36.8022,36.8098,36.7869,36.7869,68704.0
2017-01-09 14:45:00,48.21,48.28,48.21,48.28,84060.0,36.7869,36.8403,36.7869,36.8403,84060.0
2017-01-09 14:50:00,48.27,48.3,48.26,48.27,87636.0,36.8327,36.8556,36.8251,36.8327,87636.0
2017-01-09 14:55:00,48.27,48.3,48.24,48.29,137804.0,36.8327,36.8556,36.8098,36.8479,137804.0
2017-01-09 15:00:00,48.29,48.29,48.25,48.29,130332.0,36.8479,36.8479,36.8174,36.8479,130332.0
2017-01-09 15:05:00,48.29,48.3,48.24,48.25,109544.0,36.8479,36.8556,36.8098,36.8174,109544.0
2017-01-09 15:10:00,48.25,48.26,48.22,48.23,70054.0,36.8174,36.8251,36.7945,36.8022,70054.0
2017-01-09 15:15:00,48.23,48.24,48.21,48.22,91380.0,36.8022,36.8098,36.7869,36.7945,91380.0
2017-01-09 15:20:00,48.22,48.23,48.19,48.21,62177.0,36.7945,36.8022,36.7716,36.7869,62177.0
2017-01-09 15:25:00,48.21,48.27,48.19,48.26,124874.0,36.7869,36.8327,36.7716,36.8251,124874.0
2017-01-09 15:30:00,48.26,48.26,48.22,48.26,135440.0,36.8251,36.8251,36.7945,36.8251,135440.0
2017-01-09 15:35:00,48.26,48.27,48.24,48.26,181238.0,36.8251,36.8327,36.8098,36.8251,181238.0
2017-01-09 15:40:00,48.26,48.28,48.24,48.25,118399.0,36.8251,36.8403,36.8098,36.8174,118399.0
2017-01-09 15:45:00,48.26,48.27,48.2,48.22,270893.0,36.8251,36.8327,36.7793,36.7945,270893.0
2017-01-09 15:50:00,48.22,48.22,48.19,48.21,329267.0,36.7945,36.7945,36.7716,36.7869,329267.0
2017-01-09 15:55:00,48.21,48.22,48.18,48.19,697556.0,36.7869,36.7945,36.764,36.7716,697556.0
2017-01-10 09:30:00,48.18,48.2,48.05,48.08,437682.0,36.764,36.7793,36.6648,36.6877,437682.0
2017-01-10 09:35:00,48.08,48.09,47.86,48.01,625081.0,36.6877,36.6953,36.5198,36.6343,625081.0
2017-01-10 09:40:00,48.01,48.08,47.97,48.01,367064.0,36.6343,36.6877,36.6038,36.6343,367064.0
2017-01-10 09:45:00,48.01,48.1,48.01,48.1,211622.0,36.6343,36.703,36.6343,36.703,211622.0
2017-01-10 09:50:00,48.1,48.1,47.94,47.95,319035.0,36.703,36.703,36.5809,36.5885,319035.0
2017-01-10 09:55:00,47.95,48.1,47.95,48.1,87368.0,36.5885,36.703,36.5885,36.703,87368.0
2017-01-10 10:00:00,48.1,48.12,48.05,48.05,131144.0,36.703,36.7182,36.6648,36.6648,131144.0
2017-01-10 10:05:00,48.04,48.19,48.04,48.15,83722.0,36.6572,36.7716,36.6572,36.7411,83722.0
2017-01-10 10:10:00,48.15,48.15,48.07,48.09,154930.0,36.7411,36.7411,36.6801,36.6953,154930.0
2017-01-10 10:15:00,48.09,48.12,48.07,48.08,103094.0,36.6953,36.7182,36.6801,36.6877,103094.0
2017-01-10 10:20:00,48.08,48.13,48.06,48.12,203671.0,36.6877,36.7259,36.6724,36.7182,203671.0
2017-01-10 10:25:00,48.12,48.14,48.09,48.1,39444.0,36.7182,36.7335,36.6953,36.703,39444.0
2017-01-10 10:30:00,48.1,48.11,48.06,48.09,92330.0,36.703,36.7106,36.6724,36.6953,92330.0
2017-01-10 10:35:00,48.09,48.12,48.07,48.09,60928.0,36.6953,36.7182,36.6801,36.6953,60928.0
2017-01-10 10:40:00,48.09,48.13,48.07,48.09,65388.0,36.6953,36.7259,36.6801,36.6953,65388.0
2017-01-10 10:45:00,48.08,48.13,48.05,48.13,82664.0,36.6877,36.7259,36.6648,36.7259,82664.0
2017-01-10 10:50:00,48.13,48.15,48.09,48.15,83273.0,36.7259,36.7411,36.6953,36.7411,83273.0
2017-01-10 10:55:00,48.15,48.16,48.12,48.13,79518.0,36.7411,36.7487,36.7182,36.7259,79518.0
2017-01-10 11:00:00,48.12,48.12,48.07,48.11,224773.0,36.7182,36.7182,36.6801,36.7106,224773.0
2017-01-10 11:05:00,48.11,48.15,48.09,48.09,89566.0,36.7106,36.7411,36.6953,36.6953,89566.0
2017-01-10 11:10:00,48.09,48.15,48.08,48.14,68065.0,36.6953,36.7411,36.6877,36.7335,68065.0
2017-01-10 11:15:00,48.14,48.15,48.11,48.11,100375.0,36.7335,36.7411,36.7106,36.7106,100375.0
2017-01-10 11:20:00,48.12,48.17,48.11,48.13,65191.0,36.7182,36.7564,36.7106,36.7259,65191.0
2017-01-10 11:25:00,48.13,48.17,48.11,48.12,75926.0,36.7259,36.7564,36.7106,36.7182,75926.0
2017-01-10 11:30:00,48.12,48.14,48.1,48.13,114939.0,36.7182,36.7335,36.703,36.7259,114939.0
2017-01-10 11:35:00,48.13,48.14,48.09,48.13,72388.0,36.7259,36.7335,36.6953,36.7259,72388.0
2017-01-10 11:40:00,48.13,48.15,48.12,48.15,40781.0,36.7259,36.7411,36.7182,36.7411,40781.0
2017-01-10 11:45:00,48.14,48.18,48.14,48.17,79730.0,36.7335,36.764,36.7335,36.7564,79730.0
2017-01-10 11:50:00,48.16,48.2,48.16,48.17,57069.0,36.7487,36.7793,36.7487,36.7564,57069.0
2017-01-10 11:55:00,48.16,48.17,48.13,48.14,69902.0,36.7487,36.7564,36.7259,36.7335,69902.0
2017-01-10 12:00:00,48.15,48.16,48.12,48.12,41031.0,36.7411,36.7487,36.7182,36.7182,41031.0
2017-01-10 12:05:00,48.13,48.14,48.09,48.11,122848.0,36.7259,36.7335,36.6953,36.7106,122848.0
2017-01-10 12:10:00,48.11,48.15,48.1,48.11,107630.0,36.7106,36.7411,36.703,36.7106,107630.0
2017-01-10 12:15:00,48.11,48.16,48.09,48.16,109715.0,36.7106,36.7487,36.6953,36.7487,109715.0
2017-01-10 12:20:00,48.16,48.18,48.12,48.12,382262.0,36.7487,36.764,36.7182,36.7182,382262.0
2017-01-10 12:25:00,48.13,48.14,48.08,48.08,307133.0,36.7259,36.7335,36.6877,36.6877,307133.0
2017-01-10 12:30:00,48.08,48.08,48.05,48.06,278775.0,36.6877,36.6877,36.6648,36.6724,278775.0
2017-01-10 12:35:00,48.06,48.13,48.06,48.12,137231.0,36.6724,36.7259,36.6724,36.7182,137231.0
2017-01-10 12:40:00,48.11,48.12,48.07,48.1,282229.0,36.7106,36.7182,36.6801,36.703,282229.0
2017-01-10 12:45:00,48.1,48.1,48.06,48.06,99837.0,36.703,36.703,36.6724,36.6724,99837.0
2017-01-10 12:50:00,48.07,48.11,48.05,48.1,40965.0,36.6801,36.7106,36.6648,36.703,40965.0
2017-01-10 12:55:00,48.09,48.11,48.08,48.09,160848.0,36.6953,36.7106,36.6877,36.6953,160848.0
2017-01-10 13:00:00,48.09,48.11,48.08,48.09,91756.0,36.6953,36.7106,36.6877,36.6953,91756.0
2017-01-10 13:05:00,48.09,48.1,48.05,48.05,50038.0,36.6953,36.703,36.6648,36.6648,50038.0
2017-01-10 13:10:00,48.05,48.07,48.04,48.05,79571.0,36.6648,36.6801,36.6572,36.6648,79571.0
2017-01-10 13:15:00,48.06,48.07,48.04,48.04,43244.0,36.6724,36.6801,36.6572,36.6572,43244.0
2017-01-10 13:20:00,48.04,48.06,48.02,48.04,41682.0,36.6572,36.6724,36.6419,36.6572,41682.0
2017-01-10 13:25:00,48.04,48.08,48.04,48.07,36674.0,36.6572,36.6877,36.6572,36.6801,36674.0
2017-01-10 13:30:00,48.07,48.08,48.05,48.05,60901.0,36.6801,36.6877,36.6648,36.6648,60901.0
2017-01-10 13:35:00,48.05,48.07,48.04,48.04,30025.0,36.6648,36.6801,36.6572,36.6572,30025.0
2017-01-10 13:40:00,48.03,48.03,48.01,48.03,59249.0,36.6495,36.6495,36.6343,36.6495,59249.0
2017-01-10 13:45:00,48.02,48.05,48.01,48.05,192530.0,36.6419,36.6648,36.6343,36.6648,192530.0
2017-01-10 13:50:00,48.04,48.06,48.02,48.04,152307.0,36.6572,36.6724,36.6419,36.6572,152307.0
2017-01-10 13:55:00,48.04,48.05,47.99,48.01,81507.0,36.6572,36.6648,36.619,36.6343,81507.0
2017-01-10 14:00:00,48.01,48.02,47.97,47.99,43957.0,36.6343,36.6419,36.6038,36.619,43957.0
2017-01-10 14:05:00,48.0,48.0,47.96,47.98,38373.0,36.6267,36.6267,36.5961,36.6114,38373.0
2017-01-10 14:10:00,47.98,47.99,47.95,47.98,51445.0,36.6114,36.619,36.5885,36.6114,51445.0
2017-01-10 14:15:00,47.98,47.98,47.94,47.96,74761.0,36.6114,36.6114,36.5809,36.5961,74761.0
2017-01-10 14:20:00,47.96,47.96,47.91,47.91,92940.0,36.5961,36.5961,36.558,36.558,92940.0
2017-01-10 14:25:00,47.91,47.91,47.85,47.87,65779.0,36.558,36.558,36.5122,36.5275,65779.0
2017-01-10 14:30:00,47.87,47.93,47.86,47.93,63317.0,36.5275,36.5732,36.5198,36.5732,63317.0
2017-01-10 14:35:00,47.93,47.96,47.92,47.96,39545.0,36.5732,36.5961,36.5656,36.5961,39545.0
2017-01-10 14:40:00,47.96,47.97,47.91,47.92,59526.0,36.5961,36.6038,36.558,36.5656,59526.0
2017-01-10 14:45:00,47.92,47.96,47.92,47.95,87607.0,36.5656,36.5961,36.5656,36.5885,87607.0
2017-01-10 14:50:00,47.94,47.97,47.92,47.94,176332.0,36.5809,36.6038,36.5656,36.5809,176332.0
2017-01-10 14:55:00,47.94,47.98,47.94,47.98,84960.0,36.5809,36.6114,36.5809,36.6114,84960.0
2017-01-10 15:00:00,47.98,48.0,47.96,47.99,129842.0,36.6114,36.6267,36.5961,36.619,129842.0
2017-01-10 15:05:00,47.99,48.01,47.98,48.01,52717.0,36.619,36.6343,36.6114,36.6343,52717.0
2017-01-10 15:10:00,48.01,48.04,47.99,48.01,82477.0,36.6343,36.6572,36.619,36.6343,82477.0
2017-01-10 15:15:00,48.02,48.05,47.98,48.05,142501.0,36.6419,36.6648,36.6114,36.6648,142501.0
2017-01-10 15:20:00,48.05,48.08,48.04,48.06,88801.0,36.6648,36.6877,36.6572,36.6724,88801.0
2017-01-10 15:25:00,48.06,48.08,48.05,48.08,116766.0,36.6724,36.6877,36.6648,36.6877,116766.0
2017-01-10 15:30:00,48.08,48.17,48.05,48.16,206308.0,36.6877,36.7564,36.6648,36.7487,206308.0
2017-01-10 15:35:00,48.16,48.18,48.13,48.16,226066.0,36.7487,36.764,36.7259,36.7487,226066.0
2017-01-10 15:40:00,48.16,48.16,48.12,48.13,189081.0,36.7487,36.7487,36.7182,36.7259,189081.0
2017-01-10 15:45:00,48.12,48.13,48.08,48.11,161084.0,36.7182,36.7259,36.6877,36.7106,161084.0
2017-01-10 15:50:00,48.1,48.13,48.1,48.12,196163.0,36.703,36.7259,36.703,36.7182,196163.0
2017-01-10 15:55:00,48.11,48.12,48.05,48.06,425083.0,36.7106,36.7182,36.6648,36.6724,425083.0
2017-01-11 09:30:00,48.03,48.26,48.02,48.2,370442.0,36.6495,36.8251,36.6419,36.7793,370442.0
2017-01-11 09:35:00,48.2,48.25,48.15,48.2,319593.0,36.7793,36.8174,36.7411,36.7793,319593.0
2017-01-11 09:40:00,48.2,48.29,48.16,48.24,340189.0,36.7793,36.8479,36.7487,36.8098,340189.0
2017-01-11 09:45:00,48.24,48.31,48.22,48.29,300555.0,36.8098,36.8632,36.7945,36.8479,300555.0
2017-01-11 09:50:00,48.29,48.3,48.2,48.22,342511.0,36.8479,36.8556,36.7793,36.7945,342511.0
2017-01-11 09:55:00,48.23,48.26,48.18,48.21,205323.0,36.8022,36.8251,36.764,36.7869,205323.0
2017-01-11 10:00:00,48.22,48.31,48.22,48.26,202144.0,36.7945,36.8632,36.7945,36.8251,202144.0
2017-01-11 10:05:00,48.26,48.34,48.26,48.31,246220.0,36.8251,36.8861,36.8251,36.8632,246220.0
2017-01-11 10:10:00,48.31,48.33,48.26,48.28,170261.0,36.8632,36.8785,36.8251,36.8403,170261.0
2017-01-11 10:15:00,48.28,48.29,48.21,48.22,267691.0,36.8403,36.8479,36.7869,36.7945,267691.0
2017-01-11 10:20:00,48.22,48.25,48.18,48.21,89259.0,36.7945,36.8174,36.764,36.7869,89259.0
2017-01-11 10:25:00,48.21,48.22,48.19,48.2,73818.0,36.7869,36.7945,36.7716,36.7793,73818.0
2017-01-11 10:30:00,48.2,48.25,48.18,48.21,122289.0,36.7793,36.8174,36.764,36.7869,122289.0
2017-01-11 10:35:00,48.21,48.26,48.16,48.22,172338.0,36.7869,36.8251,36.7487,36.7945,172338.0
2017-01-11 10:40:00,48.21,48.23,48.16,48.21,79872.0,36.7869,36.8022,36.7487,36.7869,79872.0
2017-01-11 10:45:00,48.2,48.21,48.15,48.18,125314.0,36.7793,36.7869,36.7411,36.764,125314.0
2017-01-11 10:50:00,48.18,48.2,48.15,48.18,104820.0,36.764,36.7793,36.7411,36.764,104820.0
2017-01-11 10:55:00,48.18,48.19,48.15,48.17,106696.0,36.764,36.7716,36.7411,36.7564,106696.0
2017-01-11 11:00:00,48.17,48.22,48.17,48.21,84630.0,36.7564,36.7945,36.7564,36.7869,84630.0
2017-01-11 11:05:00,48.21,48.24,48.2,48.23,80587.0,36.7869,36.8098,36.7793,36.8022,80587.0
2017-01-11 11:10:00,48.23,48.28,48.23,48.25,57130.0,36.8022,36.8403,36.8022,36.8174,57130.0
2017-01-11 11:15:00,48.25,48.29,48.24,48.28,80500.0,36.8174,36.8479,36.8098,36.8403,80500.0
2017-01-11 11:20:00,48.27,48.37,48.26,48.36,209698.0,36.8327,36.909,36.8251,36.9014,209698.0
2017-01-11 11:25:00,48.36,48.42,48.34,48.4,282260.0,36.9014,36.9471,36.8861,36.9319,282260.0
2017-01-11 11:30:00,48.39,48.43,48.34,48.41,228800.0,36.9242,36.9548,36.8861,36.9395,228800.0
2017-01-11 11:35:00,48.41,48.42,48.31,48.36,122245.0,36.9395,36.9471,36.8632,36.9014,122245.0
2017-01-11 11:40:00,48.36,48.37,48.33,48.35,110308.0,36.9014,36.909,36.8785,36.8937,110308.0
2017-01-11 11:45:00,48.34,48.41,48.34,48.4,118999.0,36.8861,36.9395,36.8861,36.9319,118999.0
2017-01-11 11:50:00,48.39,48.42,48.37,48.4,146448.0,36.9242,36.9471,36.909,36.9319,146448.0
2017-01-11 11:55:00,48.4,48.41,48.37,48.38,138822.0,36.9319,36.9395,36.909,36.9166,138822.0
2017-01-11 12:00:00,48.39,48.41,48.36,48.38,122353.0,36.9242,36.9395,36.9014,36.9166,122353.0
2017-01-11 12:05:00,48.38,48.46,48.38,48.41,137799.0,36.9166,36.9777,36.9166,36.9395,137799.0
2017-01-11 12:10:00,48.4,48.44,48.39,48.42,85000.0,36.9319,36.9624,36.9242,36.9471,85000.0
2017-01-11 12:15:00,48.42,48.45,48.39,48.43,123229.0,36.9471,36.97,36.9242,36.9548,123229.0
2017-01-11 12:20:00,48.43,48.44,48.35,48.37,57132.0,36.9548,36.9624,36.8937,36.909,57132.0
2017-01-11 12:25:00,48.38,48.43,48.37,48.4,97720.0,36.9166,36.9548,36.909,36.9319,97720.0
2017-01-11 12:30:00,48.4,48.41,48.35,48.36,117164.0,36.9319,36.9395,36.8937,36.9014,117164.0
2017-01-11 12:35:00,48.36,48.41,48.35,48.39,93864.0,36.9014,36.9395,36.8937,36.9242,93864.0
2017-01-11 12:40:00,48.38,48.39,48.32,48.33,61650.0,36.9166,36.9242,36.8708,36.8785,61650.0
2017-01-11 12:45:00,48.34,48.35,48.31,48.34,37952.0,36.8861,36.8937,36.8632,36.8861,37952.0
2017-01-11 12:50:00,48.34,48.38,48.32,48.37,387891.0,36.8861,36.9166,36.8708,36.909,387891.0
2017-01-11 12:55:00,48.37,48.41,48.36,48.4,48455.0,36.909,36.9395,36.9014,36.9319,48455.0
2017-01-11 13:00:00,48.4,48.44,48.39,48.43,99039.0,36.9319,36.9624,36.9242,36.9548,99039.0
2017-01-11 13:05:00,48.43,48.53,48.43,48.52,208597.0,36.9548,37.0311,36.9548,37.0234,208597.0
2017-01-11 13:10:00,48.53,48.54,48.45,48.54,175388.0,37.0311,37.0387,36.97,37.0387,175388.0
2017-01-11 13:15:00,48.53,48.53,48.48,48.51,121344.0,37.0311,37.0311,36.9929,37.0158,121344.0
2017-01-11 13:20:00,48.52,48.52,48.47,48.5,172850.0,37.0234,37.0234,36.9853,37.0082,172850.0
2017-01-11 13:25:00,48.5,48.51,48.45,48.46,166255.0,37.0082,37.0158,36.97,36.9777,166255.0
2017-01-11 13:30:00,48.46,48.46,48.4,48.45,168543.0,36.9777,36.9777,36.9319,36.97,168543.0
2017-01-11 13:35:00,48.45,48.53,48.44,48.5,57966.0,36.97,37.0311,36.9624,37.0082,57966.0
2017-01-11 13:40:00,48.5,48.52,48.49,48.5,72412.0,37.0082,37.0234,37.0006,37.0082,72412.0
2017-01-11 13:45:00,48.5,48.54,48.48,48.48,31257.0,37.0082,37.0387,36.9929,36.9929,31257.0
2017-01-11 13:50:00,48.48,48.51,48.46,48.5,71717.0,36.9929,37.0158,36.9777,37.0082,71717.0
2017-01-11 13:55:00,48.5,48.54,48.46,48.47,56734.0,37.0082,37.0387,36.9777,36.9853,56734.0
2017-01-11 14:00:00,48.47,48.52,48.47,48.52,154684.0,36.9853,37.0234,36.9853,37.0234,154684.0
2017-01-11 14:05:00,48.53,48.53,48.49,48.51,77320.0,37.0311,37.0311,37.0006,37.0158,77320.0
2017-01-11 14:10:00,48.51,48.51,48.47,48.51,51200.0,37.0158,37.0158,36.9853,37.0158,51200.0
2017-01-11 14:15:00,48.51,48.53,48.44,48.45,67318.0,37.0158,37.0311,36.9624,36.97,67318.0
2017-01-11 14:20:00,48.44,48.45,48.41,48.44,40066.0,36.9624,36.97,36.9395,36.9624,40066.0
2017-01-11 14:25:00,48.44,48.46,48.39,48.41,86159.0,36.9624,36.9777,36.9242,36.9395,86159.0
2017-01-11 14:30:00,48.4,48.45,48.4,48.42,90494.0,36.9319,36.97,36.9319,36.9471,90494.0
2017-01-11 14:35:00,48.43,48.45,48.39,48.4,281938.0,36.9548,36.97,36.9242,36.9319,281938.0
2017-01-11 14:40:00,48.4,48.41,48.36,48.41,224215.0,36.9319,36.9395,36.9014,36.9395,224215.0
2017-01-11 14:45:00,48.4,48.41,48.35,48.36,50310.0,36.9319,36.9395,36.8937,36.9014,50310.0
2017-01-11 14:50:00,48.36,48.41,48.35,48.41,380656.0,36.9014,36.9395,36.8937,36.9395,380656.0
2017-01-11 14:55:00,48.41,48.41,48.38,48.41,37803.0,36.9395,36.9395,36.9166,36.9395,37803.0
2017-01-11 15:00:00,48.42,48.45,48.41,48.43,33896.0,36.9471,36.97,36.9395,36.9548,33896.0
2017-01-11 15:05:00,48.43,48.45,48.4,48.4,68060.0,36.9548,36.97,36.9319,36.9319,68060.0
2017-01-11 15:10:00,48.41,48.45,48.4,48.41,55400.0,36.9395,36.97,36.9319,36.9395,55400.0
2017-01-11 15:15:00,48.41,48.43,48.38,48.39,54688.0,36.9395,36.9548,36.9166,36.9242,54688.0
2017-01-11 15:20:00,48.4,48.41,48.36,48.41,81071.0,36.9319,36.9395,36.9014,36.9395,81071.0
2017-01-11 15:25:00,48.4,48.45,48.39,48.45,89887.0,36.9319,36.97,36.9242,36.97,89887.0
2017-01-11 15:30:00,48.45,48.46,48.42,48.43,145117.0,36.97,36.9777,36.9471,36.9548,145117.0
2017-01-11 15:35:00,48.43,48.49,48.42,48.48,306880.0,36.9548,37.0006,36.9471,36.9929,306880.0
2017-01-11 15:40:00,48.48,48.52,48.48,48.51,84567.0,36.9929,37.0234,36.9929,37.0158,84567.0
2017-01-11 15:45:00,48.5,48.59,48.5,48.59,302151.0,37.0082,37.0769,37.0082,37.0769,302151.0
2017-01-11 15:50:00,48.58,48.59,48.55,48.55,254487.0,37.0692,37.0769,37.0463,37.0463,254487.0
2017-01-11 15:55:00,48.55,48.56,48.5,48.53,700531.0,37.0463,37.054,37.0082,37.0311,700531.0
2017-01-12 09:30:00,48.57,48.59,48.43,48.52,359915.0,37.0616,37.0769,36.9548,37.0234,359915.0
2017-01-12 09:35:00,48.52,48.64,48.5,48.58,338710.0,37.0234,37.115,37.0082,37.0692,338710.0
2017-01-12 09:40:00,48.58,48.65,48.57,48.6,291274.0,37.0692,37.1226,37.0616,37.0845,291274.0
2017-01-12 09:45:00,48.6,48.63,48.56,48.57,64200.0,37.0845,37.1074,37.054,37.0616,64200.0
2017-01-12 09:50:00,48.56,48.57,48.5,48.54,291095.0,37.054,37.0616,37.0082,37.0387,291095.0
2017-01-12 09:55:00,48.53,48.55,48.48,48.49,137937.0,37.0311,37.0463,36.9929,37.0006,137937.0
2017-01-12 10:00:00,48.48,48.51,48.42,48.42,140496.0,36.9929,37.0158,36.9471,36.9471,140496.0
2017-01-12 10:05:00,48.42,48.43,48.32,48.36,107581.0,36.9471,36.9548,36.8708,36.9014,107581.0
2017-01-12 10:10:00,48.36,48.36,48.31,48.34,86812.0,36.9014,36.9014,36.8632,36.8861,86812.0
2017-01-12 10:15:00,48.33,48.34,48.29,48.3,124316.0,36.8785,36.8861,36.8479,36.8556,124316.0
2017-01-12 10:20:00,48.3,48.39,48.29,48.38,106803.0,36.8556,36.9242,36.8479,36.9166,106803.0
2017-01-12 10:25:00,48.37,48.4,48.34,48.38,92899.0,36.909,36.9319,36.8861,36.9166,92899.0
2017-01-12 10:30:00,48.39,48.4,48.35,48.38,73826.0,36.9242,36.9319,36.8937,36.9166,73826.0
2017-01-12 10:35:00,48.39,48.43,48.37,48.42,89729.0,36.9242,36.9548,36.909,36.9471,89729.0
2017-01-12 10:40:00,48.42,48.45,48.39,48.43,175322.0,36.9471,36.97,36.9242,36.9548,175322.0
2017-01-12 10:45:00,48.42,48.45,48.4,48.43,82589.0,36.9471,36.97,36.9319,36.9548,82589.0
2017-01-12 10:50:00,48.44,48.5,48.44,48.44,114664.0,36.9624,37.0082,36.9624,36.9624,114664.0
2017-01-12 10:55:00,48.44,48.47,48.41,48.44,167648.0,36.9624,36.9853,36.9395,36.9624,167648.0
2017-01-12 11:00:00,48.44,48.5,48.43,48.45,93131.0,36.9624,37.0082,36.9548,36.97,93131.0
2017-01-12 11:05:00,48.45,48.51,48.45,48.49,111023.0,36.97,37.0158,36.97,37.0006,111023.0
2017-01-12 11:10:00,48.49,48.51,48.45,48.46,60442.0,37.0006,37.0158,36.97,36.9777,60442.0
2017-01-12 11:15:00,48.46,48.49,48.43,48.45,86998.0,36.9777,37.0006,36.9548,36.97,86998.0
2017-01-12 11:20:00,48.44,48.45,48.39,48.45,105543.0,36.9624,36.97,36.9242,36.97,105543.0
2017-01-12 11:25:00,48.44,48.5,48.43,48.5,85265.0,36.9624,37.0082,36.9548,37.0082,85265.0
2017-01-12 11:30:00,48.5,48.51,48.46,48.48,186897.0,37.0082,37.0158,36.9777,36.9929,186897.0
2017-01-12 11:35:00,48.49,48.52,48.48,48.48,53430.0,37.0006,37.0234,36.9929,36.9929,53430.0
2017-01-12 11:40:00,48.48,48.48,48.44,48.46,36773.0,36.9929,36.9929,36.9624,36.9777,36773.0
2017-01-12 11:45:00,48.46,48.47,48.43,48.44,34441.0,36.9777,36.9853,36.9548,36.9624,34441.0
2017-01-12 11:50:00,48.44,48.45,48.41,48.43,72734.0,36.9624,36.97,36.9395,36.9548,72734.0
2017-01-12 11:55:00,48.43,48.43,48.39,48.42,60666.0,36.9548,36.9548,36.9242,36.9471,60666.0
2017-01-12 12:00:00,48.42,48.49,48.41,48.46,24011.0,36.9471,37.0006,36.9395,36.9777,24011.0
2017-01-12 12:05:00,48.45,48.46,48.43,48.43,36340.0,36.97,36.9777,36.9548,36.9548,36340.0
2017-01-12 12:10:00,48.44,48.48,48.43,48.45,86278.0,36.9624,36.9929,36.9548,36.97,86278.0
2017-01-12 12:15:00,48.45,48.49,48.45,48.47,41796.0,36.97,37.0006,36.97,36.9853,41796.0
2017-01-12 12:20:00,48.48,48.5,48.46,48.47,22448.0,36.9929,37.0082,36.9777,36.9853,22448.0
2017-01-12 12:25:00,48.47,48.5,48.46,48.48,31926.0,36.9853,37.0082,36.9777,36.9929,31926.0
2017-01-12 12:30:00,48.47,48.49,48.46,48.49,27278.0,36.9853,37.0006,36.9777,37.0006,27278.0
2017-01-12 12:35:00,48.49,48.51,48.49,48.49,31389.0,37.0006,37.0158,37.0006,37.0006,31389.0
2017-01-12 12:40:00,48.49,48.49,48.47,48.47,36582.0,37.0006,37.0006,36.9853,36.9853,36582.0
2017-01-12 12:45:00,48.47,48.49,48.45,48.49,42596.0,36.9853,37.0006,36.97,37.0006,42596.0
2017-01-12 12:50:00,48.48,48.51,48.48,48.48,39827.0,36.9929,37.0158,36.9929,36.9929,39827.0
2017-01-12 12:55:00,48.48,48.5,48.47,48.48,29413.0,36.9929,37.0082,36.9853,36.9929,29413.0
2017-01-12 13:00:00,48.48,48.49,48.44,48.45,62926.0,36.9929,37.0006,36.9624,36.97,62926.0
2017-01-12 13:05:00,48.45,48.45,48.43,48.44,31454.0,36.97,36.97,36.9548,36.9624,31454.0
2017-01-12 13:10:00,48.44,48.44,48.4,48.41,32706.0,36.9624,36.9624,36.9319,36.9395,32706.0
2017-01-12 13:15:00,48.41,48.46,48.4,48.4,55522.0,36.9395,36.9777,36.9319,36.9319,55522.0
2017-01-12 13:20:00,48.4,48.44,48.39,48.43,39462.0,36.9319,36.9624,36.9242,36.9548,39462.0
2017-01-12 13:25:00,48.43,48.47,48.4,48.47,39371.0,36.9548,36.9853,36.9319,36.9853,39371.0
2017-01-12 13:30:00,48.47,48.47,48.41,48.43,44219.0,36.9853,36.9853,36.9395,36.9548,44219.0
2017-01-12 13:35:00,48.43,48.49,48.43,48.49,31202.0,36.9548,37.0006,36.9548,37.0006,31202.0
2017-01-12 13:40:00,48.48,48.51,48.46,48.5,34416.0,36.9929,37.0158,36.9777,37.0082,34416.0
2017-01-12 13:45:00,48.5,48.52,48.47,48.52,149309.0,37.0082,37.0234,36.9853,37.0234,149309.0
2017-01-12 13:50:00,48.51,48.51,48.46,48.46,24643.0,37.0158,37.0158,36.9777,36.9777,24643.0
2017-01-12 13:55:00,48.47,48.48,48.45,48.45,15305.0,36.9853,36.9929,36.97,36.97,15305.0
2017-01-12 14:00:00,48.45,48.47,48.45,48.46,44793.0,36.97,36.9853,36.97,36.9777,44793.0
2017-01-12 14:05:00,48.46,48.49,48.46,48.48,39375.0,36.9777,37.0006,36.9777,36.9929,39375.0
2017-01-12 14:10:00,48.49,48.51,48.47,48.49,24511.0,37.0006,37.0158,36.9853,37.0006,24511.0
2017-01-12 14:15:00,48.49,48.53,48.48,48.51,49924.0,37.0006,37.0311,36.9929,37.0158,49924.0
2017-01-12 14:20:00,48.52,48.52,48.48,48.5,52978.0,37.0234,37.0234,36.9929,37.0082,52978.0
2017-01-12 14:25:00,48.5,48.52,48.49,48.51,17887.0,37.0082,37.0234,37.0006,37.0158,17887.0
2017-01-12 14:30:00,48.5,48.52,48.48,48.48,73589.0,37.0082,37.0234,36.9929,36.9929,73589.0
2017-01-12 14:35:00,48.48,48.5,48.44,48.45,309137.0,36.9929,37.0082,36.9624,36.97,309137.0
2017-01-12 14:40:00,48.45,48.45,48.43,48.44,33266.0,36.97,36.97,36.9548,36.9624,33266.0
2017-01-12 14:45:00,48.44,48.47,48.42,48.42,49126.0,36.9624,36.9853,36.9471,36.9471,49126.0
2017-01-12 14:50:00,48.43,48.45,48.41,48.43,55048.0,36.9548,36.97,36.9395,36.9548,55048.0
2017-01-12 14:55:00,48.43,48.44,48.39,48.43,142770.0,36.9548,36.9624,36.9242,36.9548,142770.0
2017-01-12 15:00:00,48.44,48.44,48.4,48.4,76840.0,36.9624,36.9624,36.9319,36.9319,76840.0
2017-01-12 15:05:00,48.41,48.44,48.4,48.42,49453.0,36.9395,36.9624,36.9319,36.9471,49453.0
2017-01-12 15:10:00,48.41,48.45,48.41,48.41,114258.0,36.9395,36.97,36.9395,36.9395,114258.0
2017-01-12 15:15:00,48.42,48.46,48.4,48.46,51517.0,36.9471,36.9777,36.9319,36.9777,51517.0
2017-01-12 15:20:00,48.46,48.5,48.46,48.47,72536.0,36.9777,37.0082,36.9777,36.9853,72536.0
2017-01-12 15:25:00,48.46,48.48,48.44,48.47,37644.0,36.9777,36.9929,36.9624,36.9853,37644.0
2017-01-12 15:30:00,48.47,48.51,48.46,48.51,113712.0,36.9853,37.0158,36.9777,37.0158,113712.0
2017-01-12 15:35:00,48.5,48.57,48.49,48.57,242308.0,37.0082,37.0616,37.0006,37.0616,242308.0
2017-01-12 15:40:00,48.57,48.6,48.53,48.59,341254.0,37.0616,37.0845,37.0311,37.0769,341254.0
2017-01-12 15:45:00,48.59,48.66,48.59,48.65,384772.0,37.0769,37.1303,37.0769,37.1226,384772.0
2017-01-12 15:50:00,48.64,48.65,48.61,48.62,193946.0,37.115,37.1226,37.0921,37.0998,193946.0
2017-01-12 15:55:00,48.62,48.64,48.58,48.59,857034.0,37.0998,37.115,37.0692,37.0769,857034.0
2017-01-13 09:30:00,48.48,48.58,48.42,48.55,269885.0,36.9929,37.0692,36.9471,37.0463,269885.0
2017-01-13 09:35:00,48.55,48.55,48.35,48.46,778090.0,37.0463,37.0463,36.8937,36.9777,778090.0
2017-01-13 09:40:00,48.47,48.54,48.43,48.48,505795.0,36.9853,37.0387,36.9548,36.9929,505795.0
2017-01-13 09:45:00,48.47,48.49,48.37,48.43,272172.0,36.9853,37.0006,36.909,36.9548,272172.0
2017-01-13 09:50:00,48.43,48.48,48.43,48.48,147114.0,36.9548,36.9929,36.9548,36.9929,147114.0
2017-01-13 09:55:00,48.48,48.52,48.41,48.48,430785.0,36.9929,37.0234,36.9395,36.9929,430785.0
2017-01-13 10:00:00,48.48,48.54,48.4,48.41,216371.0,36.9929,37.0387,36.9319,36.9395,216371.0
2017-01-13 10:05:00,48.4,48.46,48.39,48.45,187581.0,36.9319,36.9777,36.9242,36.97,187581.0
2017-01-13 10:10:00,48.45,48.47,48.4,48.44,263213.0,36.97,36.9853,36.9319,36.9624,263213.0
2017-01-13 10:15:00,48.44,48.44,48.37,48.41,52931.0,36.9624,36.9624,36.909,36.9395,52931.0
2017-01-13 10:20:00,48.41,48.45,48.41,48.41,109577.0,36.9395,36.97,36.9395,36.9395,109577.0
2017-01-13 10:25:00,48.41,48.45,48.41,48.41,169532.0,36.9395,36.97,36.9395,36.9395,169532.0
2017-01-13 10:30:00,48.41,48.49,48.41,48.49,35763.0,36.9395,37.0006,36.9395,37.0006,35763.0
2017-01-13 10:35:00,48.49,48.51,48.45,48.51,235690.0,37.0006,37.0158,36.97,37.0158,235690.0
2017-01-13 10:40:00,48.51,48.6,48.51,48.59,175886.0,37.0158,37.0845,37.0158,37.0769,175886.0
2017-01-13 10:45:00,48.59,48.65,48.58,48.64,41792.0,37.0769,37.1226,37.0692,37.115,41792.0
2017-01-13 10:50:00,48.63,48.63,48.52,48.55,136242.0,37.1074,37.1074,37.0234,37.0463,136242.0
2017-01-13 10:55:00,48.54,48.56,48.48,48.51,59530.0,37.0387,37.054,36.9929,37.0158,59530.0
2017-01-13 11:00:00,48.52,48.53,48.47,48.48,34371.0,37.0234,37.0311,36.9853,36.9929,34371.0
2017-01-13 11:05:00,48.47,48.5,48.45,48.45,47673.0,36.9853,37.0082,36.97,36.97,47673.0
2017-01-13 11:10:00,48.46,48.48,48.43,48.44,69457.0,36.9777,36.9929,36.9548,36.9624,69457.0
2017-01-13 11:15:00,48.45,48.45,48.36,48.37,421304.0,36.97,36.97,36.9014,36.909,421304.0
2017-01-13 11:20:00,48.38,48.38,48.32,48.34,174186.0,36.9166,36.9166,36.8708,36.8861,174186.0
2017-01-13 11:25:00,48.33,48.35,48.27,48.28,371072.0,36.8785,36.8937,36.8327,36.8403,371072.0
2017-01-13 11:30:00,48.27,48.28,48.23,48.24,131724.0,36.8327,36.8403,36.8022,36.8098,131724.0
2017-01-13 11:35:00,48.23,48.31,48.23,48.28,333621.0,36.8022,36.8632,36.8022,36.8403,333621.0
2017-01-13 11:40:00,48.27,48.27,48.23,48.24,53604.0,36.8327,36.8327,36.8022,36.8098,53604.0
2017-01-13 11:45:00,48.25,48.26,48.2,48.24,195704.0,36.8174,36.8251,36.7793,36.8098,195704.0
2017-01-13 11:50:00,48.25,48.28,48.24,48.28,31225.0,36.8174,36.8403,36.8098,36.8403,31225.0
2017-01-13 11:55:00,48.27,48.31,48.27,48.29,37498.0,36.8327,36.8632,36.8327,36.8479,37498.0
2017-01-13 12:00:00,48.3,48.33,48.29,48.32,17323.0,36.8556,36.8785,36.8479,36.8708,17323.0
2017-01-13 12:05:00,48.32,48.35,48.3,48.34,37188.0,36.8708,36.8937,36.8556,36.8861,37188.0
2017-01-13 12:10:00,48.33,48.34,48.31,48.33,18443.0,36.8785,36.8861,36.8632,36.8785,18443.0
2017-01-13 12:15:00,48.33,48.34,48.29,48.31,48852.0,36.8785,36.8861,36.8479,36.8632,48852.0
2017-01-13 12:20:00,48.31,48.35,48.3,48.32,39525.0,36.8632,36.8937,36.8556,36.8708,39525.0
2017-01-13 12:25:00,48.33,48.35,48.32,48.33,40776.0,36.8785,36.8937,36.8708,36.8785,40776.0
2017-01-13 12:30:00,48.34,48.37,48.33,48.34,29860.0,36.8861,36.909,36.8785,36.8861,29860.0
2017-01-13 12:35:00,48.34,48.35,48.29,48.3,81395.0,36.8861,36.8937,36.8479,36.8556,81395.0
2017-01-13 12:40:00,48.31,48.31,48.28,48.29,40709.0,36.8632,36.8632,36.8403,36.8479,40709.0
2017-01-13 12:45:00,48.29,48.33,48.27,48.31,232089.0,36.8479,36.8785,36.8327,36.8632,232089.0
2017-01-13 12:50:00,48.31,48.33,48.31,48.33,27270.0,36.8632,36.8785,36.8632,36.8785,27270.0
2017-01-13 12:55:00,48.33,48.33,48.31,48.32,11908.0,36.8785,36.8785,36.8632,36.8708,11908.0
2017-01-13 13:00:00,48.31,48.33,48.29,48.29,45718.0,36.8632,36.8785,36.8479,36.8479,45718.0
2017-01-13 13:05:00,48.3,48.31,48.26,48.29,366309.0,36.8556,36.8632,36.8251,36.8479,366309.0
2017-01-13 13:10:00,48.3,48.32,48.29,48.3,14427.0,36.8556,36.8708,36.8479,36.8556,14427.0
2017-01-13 13:15:00,48.31,48.32,48.28,48.3,25477.0,36.8632,36.8708,36.8403,36.8556,25477.0
2017-01-13 13:20:00,48.3,48.31,48.28,48.29,29857.0,36.8556,36.8632,36.8403,36.8479,29857.0
2017-01-13 13:25:00,48.29,48.3,48.28,48.3,22140.0,36.8479,36.8556,36.8403,36.8556,22140.0
2017-01-13 13:30:00,48.3,48.3,48.27,48.27,24454.0,36.8556,36.8556,36.8327,36.8327,24454.0
2017-01-13 13:35:00,48.28,48.28,48.25,48.25,11046.0,36.8403,36.8403,36.8174,36.8174,11046.0
2017-01-13 13:40:00,48.26,48.28,48.25,48.27,56311.0,36.8251,36.8403,36.8174,36.8327,56311.0
2017-01-13 13:45:00,48.27,48.28,48.25,48.28,29595.0,36.8327,36.8403,36.8174,36.8403,29595.0
2017-01-13 13:50:00,48.28,48.29,48.26,48.28,35528.0,36.8403,36.8479,36.8251,36.8403,35528.0
2017-01-13 13:55:00,48.27,48.31,48.27,48.3,75149.0,36.8327,36.8632,36.8327,36.8556,75149.0
2017-01-13 14:00:00,48.3,48.34,48.29,48.33,22887.0,36.8556,36.8861,36.8479,36.8785,22887.0
2017-01-13 14:05:00,48.33,48.36,48.31,48.32,157686.0,36.8785,36.9014,36.8632,36.8708,157686.0
2017-01-13 14:10:00,48.33,48.36,48.32,48.35,70366.0,36.8785,36.9014,36.8708,36.8937,70366.0
2017-01-13 14:15:00,48.35,48.38,48.33,48.38,26975.0,36.8937,36.9166,36.8785,36.9166,26975.0
2017-01-13 14:20:00,48.37,48.41,48.37,48.39,24948.0,36.909,36.9395,36.909,36.9242,24948.0
2017-01-13 14:25:00,48.39,48.4,48.37,48.38,83142.0,36.9242,36.9319,36.909,36.9166,83142.0
2017-01-13 14:30:00,48.38,48.43,48.38,48.41,36090.0,36.9166,36.9548,36.9166,36.9395,36090.0
2017-01-13 14:35:00,48.4,48.41,48.39,48.4,19255.0,36.9319,36.9395,36.9242,36.9319,19255.0
2017-01-13 14:40:00,48.39,48.41,48.38,48.39,18655.0,36.9242,36.9395,36.9166,36.9242,18655.0
2017-01-13 14:45:00,48.39,48.41,48.39,48.41,25447.0,36.9242,36.9395,36.9242,36.9395,25447.0
2017-01-13 14:50:00,48.41,48.42,48.39,48.41,20050.0,36.9395,36.9471,36.9242,36.9395,20050.0
2017-01-13 14:55:00,48.41,48.45,48.4,48.44,44256.0,36.9395,36.97,36.9319,36.9624,44256.0
2017-01-13 15:00:00,48.45,48.46,48.43,48.43,29668.0,36.97,36.9777,36.9548,36.9548,29668.0
2017-01-13 15:05:00,48.43,48.44,48.41,48.41,34916.0,36.9548,36.9624,36.9395,36.9395,34916.0
2017-01-13 15:10:00,48.41,48.42,48.37,48.37,24072.0,36.9395,36.9471,36.909,36.909,24072.0
2017-01-13 15:15:00,48.37,48.41,48.37,48.41,22234.0,36.909,36.9395,36.909,36.9395,22234.0
2017-01-13 15:20:00,48.41,48.44,48.39,48.43,43479.0,36.9395,36.9624,36.9242,36.9548,43479.0
2017-01-13 15:25:00,48.43,48.44,48.41,48.42,49676.0,36.9548,36.9624,36.9395,36.9471,49676.0
2017-01-13 15:30:00,48.42,48.45,48.4,48.43,124151.0,36.9471,36.97,36.9319,36.9548,124151.0
2017-01-13 15:35:00,48.44,48.48,48.43,48.47,85468.0,36.9624,36.9929,36.9548,36.9853,85468.0
2017-01-13 15:40:00,48.47,48.53,48.47,48.53,231271.0,36.9853,37.0311,36.9853,37.0311,231271.0
2017-01-13 15:45:00,48.53,48.57,48.53,48.56,273546.0,37.0311,37.0616,37.0311,37.054,273546.0
2017-01-13 15:50:00,48.55,48.57,48.54,48.54,121521.0,37.0463,37.0616,37.0387,37.0387,121521.0
2017-01-13 15:55:00,48.54,48.55,48.48,48.5,1145011.0,37.0387,37.0463,36.9929,37.0082,1145011.0
2017-01-17 09:30:00,48.67,48.76,48.62,48.67,388708.0,37.1379,37.2066,37.0998,37.1379,388708.0
2017-01-17 09:35:00,48.67,48.78,48.66,48.77,591395.0,37.1379,37.2218,37.1303,37.2142,591395.0
2017-01-17 09:40:00,48.77,48.94,48.77,48.91,447110.0,37.2142,37.3439,37.2142,37.321,447110.0
2017-01-17 09:45:00,48.92,48.99,48.9,48.98,277124.0,37.3287,37.3821,37.3134,37.3745,277124.0
2017-01-17 09:50:00,48.98,49.01,48.89,48.91,643177.0,37.3745,37.3973,37.3058,37.321,643177.0
2017-01-17 09:55:00,48.91,49.01,48.91,49.01,181431.0,37.321,37.3973,37.321,37.3973,181431.0
2017-01-17 10:00:00,49.0,49.03,48.97,49.02,163904.0,37.3897,37.4126,37.3668,37.405,163904.0
2017-01-17 10:05:00,49.02,49.06,48.97,49.0,220817.0,37.405,37.4355,37.3668,37.3897,220817.0
2017-01-17 10:10:00,49.01,49.06,48.93,48.95,369885.0,37.3973,37.4355,37.3363,37.3516,369885.0
2017-01-17 10:15:00,48.94,49.02,48.92,49.02,122106.0,37.3439,37.405,37.3287,37.405,122106.0
2017-01-17 10:20:00,49.03,49.12,49.03,49.12,314420.0,37.4126,37.4813,37.4126,37.4813,314420.0
2017-01-17 10:25:00,49.11,49.19,49.1,49.16,221370.0,37.4736,37.5347,37.466,37.5118,221370.0
2017-01-17 10:30:00,49.16,49.19,49.12,49.18,370667.0,37.5118,37.5347,37.4813,37.5271,370667.0
2017-01-17 10:35:00,49.17,49.2,49.12,49.16,323342.0,37.5194,37.5423,37.4813,37.5118,323342.0
2017-01-17 10:40:00,49.16,49.17,49.11,49.12,100064.0,37.5118,37.5194,37.4736,37.4813,100064.0
2017-01-17 10:45:00,49.13,49.17,49.13,49.15,185861.0,37.4889,37.5194,37.4889,37.5042,185861.0
2017-01-17 10:50:00,49.15,49.15,49.03,49.03,172044.0,37.5042,37.5042,37.4126,37.4126,172044.0
2017-01-17 10:55:00,49.03,49.07,49.02,49.05,246300.0,37.4126,37.4431,37.405,37.4279,246300.0
2017-01-17 11:00:00,49.05,49.06,48.98,49.0,99791.0,37.4279,37.4355,37.3745,37.3897,99791.0
2017-01-17 11:05:00,49.0,49.03,48.99,49.02,91311.0,37.3897,37.4126,37.3821,37.405,91311.0
2017-01-17 11:10:00,49.01,49.04,49.0,49.02,77161.0,37.3973,37.4202,37.3897,37.405,77161.0
2017-01-17 11:15:00,49.02,49.03,48.99,49.03,162847.0,37.405,37.4126,37.3821,37.4126,162847.0
2017-01-17 11:20:00,49.03,49.05,48.97,48.98,233532.0,37.4126,37.4279,37.3668,37.3745,233532.0
2017-01-17 11:25:00,48.97,49.04,48.97,49.04,109478.0,37.3668,37.4202,37.3668,37.4202,109478.0
2017-01-17 11:30:00,49.03,49.04,49.0,49.01,34475.0,37.4126,37.4202,37.3897,37.3973,34475.0
2017-01-17 11:35:00,49.01,49.05,49.0,49.05,44502.0,37.3973,37.4279,37.3897,37.4279,44502.0
2017-01-17 11:40:00,49.04,49.06,48.99,49.01,67378.0,37.4202,37.4355,37.3821,37.3973,67378.0
2017-01-17 11:45:00,49.02,49.05,49.02,49.04,51603.0,37.405,37.4279,37.405,37.4202,51603.0
2017-01-17 11:50:00,49.04,49.04,49.01,49.02,44972.0,37.4202,37.4202,37.3973,37.405,44972.0
2017-01-17 11:55:00,49.01,49.03,48.99,48.99,50120.0,37.3973,37.4126,37.3821,37.3821,50120.0
2017-01-17 12:00:00,48.99,49.02,48.97,49.02,75680.0,37.3821,37.405,37.3668,37.405,75680.0
2017-01-17 12:05:00,49.02,49.05,49.0,49.01,73084.0,37.405,37.4279,37.3897,37.3973,73084.0
2017-01-17 12:10:00,49.01,49.04,49.0,49.02,36854.0,37.3973,37.4202,37.3897,37.405,36854.0
2017-01-17 12:15:00,49.02,49.03,49.0,49.01,55274.0,37.405,37.4126,37.3897,37.3973,55274.0
2017-01-17 12:20:00,49.02,49.03,49.01,49.02,22910.0,37.405,37.4126,37.3973,37.405,22910.0
2017-01-17 12:25:00,49.02,49.05,48.99,49.01,243316.0,37.405,37.4279,37.3821,37.3973,243316.0
2017-01-17 12:30:00,49.0,49.01,48.98,48.98,58418.0,37.3897,37.3973,37.3745,37.3745,58418.0
2017-01-17 12:35:00,48.97,48.98,48.96,48.98,32692.0,37.3668,37.3745,37.3592,37.3745,32692.0
2017-01-17 12:40:00,48.98,48.99,48.97,48.98,91947.0,37.3745,37.3821,37.3668,37.3745,91947.0
2017-01-17 12:45:00,48.98,48.99,48.95,48.99,37060.0,37.3745,37.3821,37.3516,37.3821,37060.0
2017-01-17 12:50:00,49.0,49.05,49.0,49.05,33886.0,37.3897,37.4279,37.3897,37.4279,33886.0
2017-01-17 12:55:00,49.05,49.09,49.05,49.08,41733.0,37.4279,37.4584,37.4279,37.4508,41733.0
2017-01-17 13:00:00,49.09,49.1,49.08,49.09,40100.0,37.4584,37.466,37.4508,37.4584,40100.0
2017-01-17 13:05:00,49.09,49.09,49.05,49.07,19374.0,37.4584,37.4584,37.4279,37.4431,19374.0
2017-01-17 13:10:00,49.07,49.1,49.05,49.06,53008.0,37.4431,37.466,37.4279,37.4355,53008.0
2017-01-17 13:15:00,49.06,49.07,49.04,49.05,27784.0,37.4355,37.4431,37.4202,37.4279,27784.0
2017-01-17 13:20:00,49.05,49.06,49.03,49.05,35023.0,37.4279,37.4355,37.4126,37.4279,35023.0
2017-01-17 13:25:00,49.05,49.07,49.05,49.07,22459.0,37.4279,37.4431,37.4279,37.4431,22459.0
2017-01-17 13:30:00,49.07,49.08,49.04,49.04,38141.0,37.4431,37.4508,37.4202,37.4202,38141.0
2017-01-17 13:35:00,49.05,49.06,49.04,49.05,20764.0,37.4279,37.4355,37.4202,37.4279,20764.0
2017-01-17 13:40:00,49.05,49.06,49.02,49.04,35092.0,37.4279,37.4355,37.405,37.4202,35092.0
2017-01-17 13:45:00,49.04,49.06,49.02,49.03,28192.0,37.4202,37.4355,37.405,37.4126,28192.0
2017-01-17 13:50:00,49.03,49.04,49.01,49.01,63828.0,37.4126,37.4202,37.3973,37.3973,63828.0
2017-01-17 13:55:00,49.02,49.03,48.99,48.99,154629.0,37.405,37.4126,37.3821,37.3821,154629.0
2017-01-17 14:00:00,49.0,49.02,48.99,48.99,48876.0,37.3897,37.405,37.3821,37.3821,48876.0
2017-01-17 14:05:00,49.0,49.0,48.98,48.99,54010.0,37.3897,37.3897,37.3745,37.3821,54010.0
2017-01-17 14:10:00,48.99,49.0,48.98,48.99,38201.0,37.3821,37.3897,37.3745,37.3821,38201.0
2017-01-17 14:15:00,48.99,48.99,48.96,48.97,32599.0,37.3821,37.3821,37.3592,37.3668,32599.0
2017-01-17 14:20:00,48.96,48.98,48.94,48.98,33031.0,37.3592,37.3745,37.3439,37.3745,33031.0
2017-01-17 14:25:00,48.98,49.03,48.96,49.02,167185.0,37.3745,37.4126,37.3592,37.405,167185.0
2017-01-17 14:30:00,49.03,49.05,49.01,49.03,296669.0,37.4126,37.4279,37.3973,37.4126,296669.0
2017-01-17 14:35:00,49.04,49.04,48.98,49.0,115584.0,37.4202,37.4202,37.3745,37.3897,115584.0
2017-01-17 14:40:00,49.0,49.01,48.97,48.97,34562.0,37.3897,37.3973,37.3668,37.3668,34562.0
2017-01-17 14:45:00,48.98,49.01,48.97,48.98,111135.0,37.3745,37.3973,37.3668,37.3745,111135.0
2017-01-17 14:50:00,48.98,49.01,48.97,49.01,296508.0,37.3745,37.3973,37.3668,37.3973,296508.0
2017-01-17 14:55:00,49.01,49.01,48.98,48.98,47497.0,37.3973,37.3973,37.3745,37.3745,47497.0
2017-01-17 15:00:00,48.99,49.0,48.93,48.95,80436.0,37.3821,37.3897,37.3363,37.3516,80436.0
2017-01-17 15:05:00,48.94,48.97,48.93,48.96,62620.0,37.3439,37.3668,37.3363,37.3592,62620.0
2017-01-17 15:10:00,48.96,48.97,48.92,48.92,78560.0,37.3592,37.3668,37.3287,37.3287,78560.0
2017-01-17 15:15:00,48.91,48.95,48.91,48.95,100667.0,37.321,37.3516,37.321,37.3516,100667.0
2017-01-17 15:20:00,48.95,48.97,48.94,48.97,40689.0,37.3516,37.3668,37.3439,37.3668,40689.0
2017-01-17 15:25:00,48.97,48.98,48.94,48.95,65087.0,37.3668,37.3745,37.3439,37.3516,65087.0
2017-01-17 15:30:00,48.95,49.02,48.95,49.01,140239.0,37.3516,37.405,37.3516,37.3973,140239.0
2017-01-17 15:35:00,49.01,49.03,48.99,49.03,120433.0,37.3973,37.4126,37.3821,37.4126,120433.0
2017-01-17 15:40:00,49.03,49.05,49.02,49.03,96209.0,37.4126,37.4279,37.405,37.4126,96209.0
2017-01-17 15:45:00,49.03,49.07,49.03,49.06,305170.0,37.4126,37.4431,37.4126,37.4355,305170.0
2017-01-17 15:50:00,49.06,49.07,49.03,49.05,248211.0,37.4355,37.4431,37.4126,37.4279,248211.0
2017-01-17 15:55:00,49.05,49.1,49.04,49.06,1533169.0,37.4279,37.466,37.4202,37.4355,1533169.0
2017-01-18 09:30:00,48.92,49.15,48.9,49.13,415776.0,37.3287,37.5042,37.3134,37.4889,415776.0
2017-01-18 09:35:00,49.13,49.15,49.06,49.07,228140.0,37.4889,37.5042,37.4355,37.4431,228140.0
2017-01-18 09:40:00,49.06,49.07,48.98,49.04,243933.0,37.4355,37.4431,37.3745,37.4202,243933.0
2017-01-18 09:45:00,49.04,49.08,49.02,49.07,115568.0,37.4202,37.4508,37.405,37.4431,115568.0
2017-01-18 09:50:00,49.07,49.14,49.05,49.14,114988.0,37.4431,37.4965,37.4279,37.4965,114988.0
2017-01-18 09:55:00,49.14,49.15,49.08,49.14,112935.0,37.4965,37.5042,37.4508,37.4965,112935.0
2017-01-18 10:00:00,49.14,49.18,49.08,49.18,94830.0,37.4965,37.5271,37.4508,37.5271,94830.0
2017-01-18 10:05:00,49.18,49.21,49.12,49.14,36846.0,37.5271,37.55,37.4813,37.4965,36846.0
2017-01-18 10:10:00,49.14,49.15,49.07,49.08,103072.0,37.4965,37.5042,37.4431,37.4508,103072.0
2017-01-18 10:15:00,49.07,49.12,49.04,49.06,178727.0,37.4431,37.4813,37.4202,37.4355,178727.0
2017-01-18 10:20:00,49.05,49.07,49.02,49.03,132058.0,37.4279,37.4431,37.405,37.4126,132058.0
2017-01-18 10:25:00,49.04,49.08,49.02,49.07,66928.0,37.4202,37.4508,37.405,37.4431,66928.0
2017-01-18 10:30:00,49.07,49.12,49.05,49.12,80417.0,37.4431,37.4813,37.4279,37.4813,80417.0
2017-01-18 10:35:00,49.12,49.14,49.09,49.13,46761.0,37.4813,37.4965,37.4584,37.4889,46761.0
2017-01-18 10:40:00,49.14,49.18,49.13,49.17,55734.0,37.4965,37.5271,37.4889,37.5194,55734.0
2017-01-18 10:45:00,49.16,49.22,49.14,49.19,228736.0,37.5118,37.5576,37.4965,37.5347,228736.0
2017-01-18 10:50:00,49.2,49.2,49.11,49.11,79275.0,37.5423,37.5423,37.4736,37.4736,79275.0
2017-01-18 10:55:00,49.11,49.15,49.11,49.15,74500.0,37.4736,37.5042,37.4736,37.5042,74500.0
2017-01-18 11:00:00,49.14,49.16,49.13,49.16,43623.0,37.4965,37.5118,37.4889,37.5118,43623.0
2017-01-18 11:05:00,49.16,49.18,49.16,49.16,66978.0,37.5118,37.5271,37.5118,37.5118,66978.0
2017-01-18 11:10:00,49.17,49.19,49.15,49.15,52720.0,37.5194,37.5347,37.5042,37.5042,52720.0
2017-01-18 11:15:00,49.15,49.15,49.11,49.12,94331.0,37.5042,37.5042,37.4736,37.4813,94331.0
2017-01-18 11:20:00,49.11,49.16,49.09,49.15,197337.0,37.4736,37.5118,37.4584,37.5042,197337.0
2017-01-18 11:25:00,49.15,49.16,49.12,49.13,53785.0,37.5042,37.5118,37.4813,37.4889,53785.0
2017-01-18 11:30:00,49.13,49.13,49.07,49.09,59337.0,37.4889,37.4889,37.4431,37.4584,59337.0
2017-01-18 11:35:00,49.09,49.12,49.09,49.09,44365.0,37.4584,37.4813,37.4584,37.4584,44365.0
2017-01-18 11:40:00,49.1,49.13,49.09,49.13,92617.0,37.466,37.4889,37.4584,37.4889,92617.0
2017-01-18 11:45:00,49.12,49.13,49.06,49.08,115371.0,37.4813,37.4889,37.4355,37.4508,115371.0
2017-01-18 11:50:00,49.08,49.08,49.06,49.07,31584.0,37.4508,37.4508,37.4355,37.4431,31584.0
2017-01-18 11:55:00,49.07,49.08,49.02,49.05,69728.0,37.4431,37.4508,37.405,37.4279,69728.0
2017-01-18 12:00:00,49.04,49.08,49.03,49.05,63876.0,37.4202,37.4508,37.4126,37.4279,63876.0
2017-01-18 12:05:00,49.05,49.06,49.04,49.06,29633.0,37.4279,37.4355,37.4202,37.4355,29633.0
2017-01-18 12:10:00,49.07,49.08,49.03,49.03,57423.0,37.4431,37.4508,37.4126,37.4126,57423.0
2017-01-18 12:15:00,49.04,49.11,49.03,49.09,144873.0,37.4202,37.4736,37.4126,37.4584,144873.0
2017-01-18 12:20:00,49.1,49.12,49.09,49.1,29586.0,37.466,37.4813,37.4584,37.466,29586.0
2017-01-18 12:25:00,49.1,49.1,49.04,49.06,96484.0,37.466,37.466,37.4202,37.4355,96484.0
2017-01-18 12:30:00,49.06,49.09,49.06,49.08,45252.0,37.4355,37.4584,37.4355,37.4508,45252.0
2017-01-18 12:35:00,49.09,49.11,49.07,49.11,54361.0,37.4584,37.4736,37.4431,37.4736,54361.0
2017-01-18 12:40:00,49.1,49.11,49.08,49.08,34240.0,37.466,37.4736,37.4508,37.4508,34240.0
2017-01-18 12:45:00,49.09,49.13,49.08,49.12,31625.0,37.4584,37.4889,37.4508,37.4813,31625.0
2017-01-18 12:50:00,49.11,49.12,49.09,49.1,63295.0,37.4736,37.4813,37.4584,37.466,63295.0
2017-01-18 12:55:00,49.11,49.12,49.07,49.09,85107.0,37.4736,37.4813,37.4431,37.4584,85107.0
2017-01-18 13:00:00,49.09,49.12,49.08,49.12,85691.0,37.4584,37.4813,37.4508,37.4813,85691.0
2017-01-18 13:05:00,49.12,49.13,49.1,49.12,30964.0,37.4813,37.4889,37.466,37.4813,30964.0
2017-01-18 13:10:00,49.12,49.12,49.1,49.1,45416.0,37.4813,37.4813,37.466,37.466,45416.0
2017-01-18 13:15:00,49.1,49.11,49.09,49.1,34970.0,37.466,37.4736,37.4584,37.466,34970.0
2017-01-18 13:20:00,49.1,49.14,49.09,49.14,47649.0,37.466,37.4965,37.4584,37.4965,47649.0
2017-01-18 13:25:00,49.15,49.17,49.14,49.16,52677.0,37.5042,37.5194,37.4965,37.5118,52677.0
2017-01-18 13:30:00,49.15,49.15,49.12,49.12,56164.0,37.5042,37.5042,37.4813,37.4813,56164.0
2017-01-18 13:35:00,49.11,49.13,49.1,49.13,22873.0,37.4736,37.4889,37.466,37.4889,22873.0
2017-01-18 13:40:00,49.13,49.14,49.11,49.13,27249.0,37.4889,37.4965,37.4736,37.4889,27249.0
2017-01-18 13:45:00,49.12,49.12,49.09,49.1,28931.0,37.4813,37.4813,37.4584,37.466,28931.0
2017-01-18 13:50:00,49.1,49.11,49.08,49.11,28765.0,37.466,37.4736,37.4508,37.4736,28765.0
2017-01-18 13:55:00,49.11,49.11,49.07,49.07,79098.0,37.4736,37.4736,37.4431,37.4431,79098.0
2017-01-18 14:00:00,49.07,49.08,49.06,49.07,58757.0,37.4431,37.4508,37.4355,37.4431,58757.0
2017-01-18 14:05:00,49.07,49.07,49.04,49.05,56617.0,37.4431,37.4431,37.4202,37.4279,56617.0
2017-01-18 14:10:00,49.04,49.04,49.01,49.03,53552.0,37.4202,37.4202,37.3973,37.4126,53552.0
2017-01-18 14:15:00,49.03,49.08,49.02,49.08,33158.0,37.4126,37.4508,37.405,37.4508,33158.0
2017-01-18 14:20:00,49.08,49.09,49.05,49.09,39333.0,37.4508,37.4584,37.4279,37.4584,39333.0
2017-01-18 14:25:00,49.09,49.09,49.07,49.09,26993.0,37.4584,37.4584,37.4431,37.4584,26993.0
2017-01-18 14:30:00,49.09,49.1,49.06,49.08,33294.0,37.4584,37.466,37.4355,37.4508,33294.0
2017-01-18 14:35:00,49.08,49.09,49.05,49.06,57813.0,37.4508,37.4584,37.4279,37.4355,57813.0
2017-01-18 14:40:00,49.06,49.07,49.04,49.05,28922.0,37.4355,37.4431,37.4202,37.4279,28922.0
2017-01-18 14:45:00,49.04,49.07,49.02,49.03,40540.0,37.4202,37.4431,37.405,37.4126,40540.0
2017-01-18 14:50:00,49.02,49.06,49.02,49.06,18392.0,37.405,37.4355,37.405,37.4355,18392.0
2017-01-18 14:55:00,49.06,49.09,49.06,49.08,76071.0,37.4355,37.4584,37.4355,37.4508,76071.0
2017-01-18 15:00:00,49.08,49.09,49.03,49.04,96762.0,37.4508,37.4584,37.4126,37.4202,96762.0
2017-01-18 15:05:00,49.04,49.05,48.92,48.95,601876.0,37.4202,37.4279,37.3287,37.3516,601876.0
2017-01-18 15:10:00,48.94,48.96,48.91,48.93,120886.0,37.3439,37.3592,37.321,37.3363,120886.0
2017-01-18 15:15:00,48.93,48.99,48.92,48.98,64384.0,37.3363,37.3821,37.3287,37.3745,64384.0
2017-01-18 15:20:00,48.98,48.99,48.93,48.93,146983.0,37.3745,37.3821,37.3363,37.3363,146983.0
2017-01-18 15:25:00,48.93,48.95,48.9,48.92,290524.0,37.3363,37.3516,37.3134,37.3287,290524.0
2017-01-18 15:30:00,48.93,48.96,48.92,48.93,96034.0,37.3363,37.3592,37.3287,37.3363,96034.0
2017-01-18 15:35:00,48.93,48.99,48.93,48.97,73423.0,37.3363,37.3821,37.3363,37.3668,73423.0
2017-01-18 15:40:00,48.98,49.01,48.97,49.01,137485.0,37.3745,37.3973,37.3668,37.3973,137485.0
2017-01-18 15:45:00,49.01,49.03,48.99,48.99,223678.0,37.3973,37.4126,37.3821,37.3821,223678.0
2017-01-18 15:50:00,48.99,49.0,48.96,48.98,232234.0,37.3821,37.3897,37.3592,37.3745,232234.0
2017-01-18 15:55:00,48.97,49.0,48.97,48.98,901571.0,37.3668,37.3897,37.3668,37.3745,901571.0
2017-01-19 09:30:00,48.7,48.76,48.65,48.73,483533.0,37.1608,37.2066,37.1226,37.1837,483533.0
2017-01-19 09:35:00,48.73,48.8,48.6,48.62,365134.0,37.1837,37.2371,37.0845,37.0998,365134.0
2017-01-19 09:40:00,48.63,48.7,48.63,48.63,178935.0,37.1074,37.1608,37.1074,37.1074,178935.0
2017-01-19 09:45:00,48.64,48.67,48.62,48.63,116818.0,37.115,37.1379,37.0998,37.1074,116818.0
2017-01-19 09:50:00,48.63,48.67,48.62,48.67,84243.0,37.1074,37.1379,37.0998,37.1379,84243.0
2017-01-19 09:55:00,48.67,48.73,48.67,48.68,265140.0,37.1379,37.1837,37.1379,37.1455,265140.0
2017-01-19 10:00:00,48.68,48.74,48.68,48.69,132887.0,37.1455,37.1913,37.1455,37.1532,132887.0
2017-01-19 10:05:00,48.7,48.74,48.69,48.73,56043.0,37.1608,37.1913,37.1532,37.1837,56043.0
2017-01-19 10:10:00,48.73,48.73,48.67,48.67,139987.0,37.1837,37.1837,37.1379,37.1379,139987.0
2017-01-19 10:15:00,48.68,48.76,48.67,48.75,242882.0,37.1455,37.2066,37.1379,37.1989,242882.0
2017-01-19 10:20:00,48.75,48.76,48.71,48.73,121170.0,37.1989,37.2066,37.1684,37.1837,121170.0
2017-01-19 10:25:00,48.73,48.78,48.69,48.69,303102.0,37.1837,37.2218,37.1532,37.1532,303102.0
2017-01-19 10:30:00,48.69,48.76,48.68,48.76,54688.0,37.1532,37.2066,37.1455,37.2066,54688.0
2017-01-19 10:35:00,48.75,48.78,48.74,48.78,64672.0,37.1989,37.2218,37.1913,37.2218,64672.0
2017-01-19 10:40:00,48.77,48.78,48.74,48.77,37041.0,37.2142,37.2218,37.1913,37.2142,37041.0
2017-01-19 10:45:00,48.77,48.79,48.73,48.79,103502.0,37.2142,37.2295,37.1837,37.2295,103502.0
2017-01-19 10:50:00,48.79,48.82,48.77,48.82,83482.0,37.2295,37.2524,37.2142,37.2524,83482.0
2017-01-19 10:55:00,48.82,48.87,48.81,48.85,101201.0,37.2524,37.2905,37.2447,37.2753,101201.0
2017-01-19 11:00:00,48.85,48.9,48.83,48.87,161422.0,37.2753,37.3134,37.26,37.2905,161422.0
2017-01-19 11:05:00,48.88,48.93,48.88,48.9,114487.0,37.2981,37.3363,37.2981,37.3134,114487.0
2017-01-19 11:10:00,48.9,48.94,48.88,48.93,140463.0,37.3134,37.3439,37.2981,37.3363,140463.0
2017-01-19 11:15:00,48.93,48.98,48.92,48.97,314669.0,37.3363,37.3745,37.3287,37.3668,314669.0
2017-01-19 11:20:00,48.98,48.98,48.9,48.9,59456.0,37.3745,37.3745,37.3134,37.3134,59456.0
2017-01-19 11:25:00,48.9,48.9,48.86,48.87,38806.0,37.3134,37.3134,37.2829,37.2905,38806.0
2017-01-19 11:30:00,48.87,48.93,48.87,48.92,63808.0,37.2905,37.3363,37.2905,37.3287,63808.0
2017-01-19 11:35:00,48.92,48.93,48.91,48.92,38092.0,37.3287,37.3363,37.321,37.3287,38092.0
2017-01-19 11:40:00,48.92,48.93,48.89,48.89,40259.0,37.3287,37.3363,37.3058,37.3058,40259.0
2017-01-19 11:45:00,48.89,48.9,48.86,48.87,162083.0,37.3058,37.3134,37.2829,37.2905,162083.0
2017-01-19 11:50:00,48.87,48.89,48.86,48.89,61412.0,37.2905,37.3058,37.2829,37.3058,61412.0
2017-01-19 11:55:00,48.89,48.89,48.83,48.86,56629.0,37.3058,37.3058,37.26,37.2829,56629.0
2017-01-19 12:00:00,48.86,48.89,48.86,48.87,47837.0,37.2829,37.3058,37.2829,37.2905,47837.0
2017-01-19 12:05:00,48.87,48.88,48.85,48.85,46523.0,37.2905,37.2981,37.2753,37.2753,46523.0
2017-01-19 12:10:00,48.85,48.88,48.85,48.87,22892.0,37.2753,37.2981,37.2753,37.2905,22892.0
2017-01-19 12:15:00,48.88,48.88,48.83,48.83,81327.0,37.2981,37.2981,37.26,37.26,81327.0
2017-01-19 12:20:00,48.83,48.84,48.81,48.82,88297.0,37.26,37.2676,37.2447,37.2524,88297.0
2017-01-19 12:25:00,48.81,48.87,48.81,48.87,89533.0,37.2447,37.2905,37.2447,37.2905,89533.0
2017-01-19 12:30:00,48.87,48.89,48.86,48.87,44114.0,37.2905,37.3058,37.2829,37.2905,44114.0
2017-01-19 12:35:00,48.87,48.88,48.84,48.84,81065.0,37.2905,37.2981,37.2676,37.2676,81065.0
2017-01-19 12:40:00,48.84,48.88,48.84,48.88,87957.0,37.2676,37.2981,37.2676,37.2981,87957.0
2017-01-19 12:45:00,48.88,48.9,48.87,48.89,31096.0,37.2981,37.3134,37.2905,37.3058,31096.0
2017-01-19 12:50:00,48.89,48.89,48.84,48.86,210914.0,37.3058,37.3058,37.2676,37.2829,210914.0
2017-01-19 12:55:00,48.86,48.89,48.85,48.85,36609.0,37.2829,37.3058,37.2753,37.2753,36609.0
2017-01-19 13:00:00,48.85,48.88,48.85,48.86,52260.0,37.2753,37.2981,37.2753,37.2829,52260.0
2017-01-19 13:05:00,48.86,48.87,48.84,48.86,42745.0,37.2829,37.2905,37.2676,37.2829,42745.0
2017-01-19 13:10:00,48.86,48.87,48.81,48.82,53767.0,37.2829,37.2905,37.2447,37.2524,53767.0
2017-01-19 13:15:00,48.82,48.83,48.8,48.81,47934.0,37.2524,37.26,37.2371,37.2447,47934.0
2017-01-19 13:20:00,48.81,48.83,48.8,48.81,26666.0,37.2447,37.26,37.2371,37.2447,26666.0
2017-01-19 13:25:00,48.81,48.84,48.8,48.82,25121.0,37.2447,37.2676,37.2371,37.2524,25121.0
2017-01-19 13:30:00,48.81,48.81,48.74,48.74,264780.0,37.2447,37.2447,37.1913,37.1913,264780.0
2017-01-19 13:35:00,48.75,48.76,48.68,48.69,196408.0,37.1989,37.2066,37.1455,37.1532,196408.0
2017-01-19 13:40:00,48.69,48.7,48.63,48.64,199732.0,37.1532,37.1608,37.1074,37.115,199732.0
2017-01-19 13:45:00,48.64,48.68,48.63,48.63,63529.0,37.115,37.1455,37.1074,37.1074,63529.0
2017-01-19 13:50:00,48.63,48.64,48.59,48.6,180459.0,37.1074,37.115,37.0769,37.0845,180459.0
2017-01-19 13:55:00,48.59,48.61,48.57,48.57,116660.0,37.0769,37.0921,37.0616,37.0616,116660.0
2017-01-19 14:00:00,48.57,48.61,48.57,48.6,98569.0,37.0616,37.0921,37.0616,37.0845,98569.0
2017-01-19 14:05:00,48.6,48.62,48.55,48.56,184238.0,37.0845,37.0998,37.0463,37.054,184238.0
2017-01-19 14:10:00,48.56,48.57,48.45,48.45,1294770.0,37.054,37.0616,36.97,36.97,1294770.0
2017-01-19 14:15:00,48.44,48.49,48.43,48.48,364502.0,36.9624,37.0006,36.9548,36.9929,364502.0
2017-01-19 14:20:00,48.48,48.52,48.45,48.5,268166.0,36.9929,37.0234,36.97,37.0082,268166.0
2017-01-19 14:25:00,48.5,48.51,48.46,48.46,87904.0,37.0082,37.0158,36.9777,36.9777,87904.0
2017-01-19 14:30:00,48.46,48.48,48.44,48.48,96537.0,36.9777,36.9929,36.9624,36.9929,96537.0
2017-01-19 14:35:00,48.47,48.48,48.43,48.47,60526.0,36.9853,36.9929,36.9548,36.9853,60526.0
2017-01-19 14:40:00,48.47,48.52,48.46,48.51,89939.0,36.9853,37.0234,36.9777,37.0158,89939.0
2017-01-19 14:45:00,48.51,48.56,48.5,48.52,203344.0,37.0158,37.054,37.0082,37.0234,203344.0
2017-01-19 14:50:00,48.52,48.56,48.5,48.54,85063.0,37.0234,37.054,37.0082,37.0387,85063.0
2017-01-19 14:55:00,48.53,48.55,48.51,48.55,72305.0,37.0311,37.0463,37.0158,37.0463,72305.0
2017-01-19 15:00:00,48.55,48.55,48.49,48.5,101884.0,37.0463,37.0463,37.0006,37.0082,101884.0
2017-01-19 15:05:00,48.5,48.53,48.47,48.47,63716.0,37.0082,37.0311,36.9853,36.9853,63716.0
2017-01-19 15:10:00,48.47,48.48,48.46,48.48,50624.0,36.9853,36.9929,36.9777,36.9929,50624.0
2017-01-19 15:15:00,48.49,48.56,48.49,48.53,99859.0,37.0006,37.054,37.0006,37.0311,99859.0
2017-01-19 15:20:00,48.54,48.55,48.53,48.55,75989.0,37.0387,37.0463,37.0311,37.0463,75989.0
2017-01-19 15:25:00,48.55,48.57,48.52,48.54,245791.0,37.0463,37.0616,37.0234,37.0387,245791.0
2017-01-19 15:30:00,48.54,48.54,48.46,48.47,375083.0,37.0387,37.0387,36.9777,36.9853,375083.0
2017-01-19 15:35:00,48.46,48.51,48.45,48.51,124971.0,36.9777,37.0158,36.97,37.0158,124971.0
2017-01-19 15:40:00,48.51,48.52,48.46,48.47,83128.0,37.0158,37.0234,36.9777,36.9853,83128.0
2017-01-19 15:45:00,48.47,48.5,48.46,48.47,181316.0,36.9853,37.0082,36.9777,36.9853,181316.0
2017-01-19 15:50:00,48.47,48.51,48.47,48.51,373760.0,36.9853,37.0158,36.9853,37.0158,373760.0
2017-01-19 15:55:00,48.51,48.59,48.51,48.55,458425.0,37.0158,37.0769,37.0158,37.0463,458425.0
2017-01-20 09:30:00,48.62,48.77,48.51,48.69,374371.0,37.0998,37.2142,37.0158,37.1532,374371.0
2017-01-20 09:35:00,48.69,48.78,48.65,48.66,239541.0,37.1532,37.2218,37.1226,37.1303,239541.0
2017-01-20 09:40:00,48.67,48.71,48.57,48.62,561280.0,37.1379,37.1684,37.0616,37.0998,561280.0
2017-01-20 09:45:00,48.61,48.73,48.6,48.71,75806.0,37.0921,37.1837,37.0845,37.1684,75806.0
2017-01-20 09:50:00,48.72,48.74,48.67,48.72,123624.0,37.1761,37.1913,37.1379,37.1761,123624.0
2017-01-20 09:55:00,48.72,48.75,48.68,48.69,114029.0,37.1761,37.1989,37.1455,37.1532,114029.0
2017-01-20 10:00:00,48.7,48.75,48.67,48.73,146546.0,37.1608,37.1989,37.1379,37.1837,146546.0
2017-01-20 10:05:00,48.74,48.74,48.69,48.7,51638.0,37.1913,37.1913,37.1532,37.1608,51638.0
2017-01-20 10:10:00,48.7,48.78,48.69,48.78,128496.0,37.1608,37.2218,37.1532,37.2218,128496.0
2017-01-20 10:15:00,48.77,48.78,48.71,48.71,123212.0,37.2142,37.2218,37.1684,37.1684,123212.0
2017-01-20 10:20:00,48.72,48.74,48.7,48.72,109429.0,37.1761,37.1913,37.1608,37.1761,109429.0
2017-01-20 10:25:00,48.73,48.76,48.72,48.73,70131.0,37.1837,37.2066,37.1761,37.1837,70131.0
2017-01-20 10:30:00,48.73,48.74,48.65,48.65,114827.0,37.1837,37.1913,37.1226,37.1226,114827.0
2017-01-20 10:35:00,48.65,48.67,48.62,48.65,85871.0,37.1226,37.1379,37.0998,37.1226,85871.0
2017-01-20 10:40:00,48.64,48.68,48.64,48.64,35307.0,37.115,37.1455,37.115,37.115,35307.0
2017-01-20 10:45:00,48.64,48.64,48.61,48.63,33345.0,37.115,37.115,37.0921,37.1074,33345.0
2017-01-20 10:50:00,48.63,48.63,48.58,48.59,140855.0,37.1074,37.1074,37.0692,37.0769,140855.0
2017-01-20 10:55:00,48.58,48.59,48.53,48.54,216228.0,37.0692,37.0769,37.0311,37.0387,216228.0
2017-01-20 11:00:00,48.54,48.54,48.52,48.54,82594.0,37.0387,37.0387,37.0234,37.0387,82594.0
2017-01-20 11:05:00,48.54,48.54,48.51,48.53,80775.0,37.0387,37.0387,37.0158,37.0311,80775.0
2017-01-20 11:10:00,48.52,48.54,48.5,48.51,110008.0,37.0234,37.0387,37.0082,37.0158,110008.0
2017-01-20 11:15:00,48.51,48.52,48.51,48.51,36573.0,37.0158,37.0234,37.0158,37.0158,36573.0
2017-01-20 11:20:00,48.52,48.52,48.5,48.5,37469.0,37.0234,37.0234,37.0082,37.0082,37469.0
2017-01-20 11:25:00,48.5,48.51,48.47,48.48,78097.0,37.0082,37.0158,36.9853,36.9929,78097.0
2017-01-20 11:30:00,48.48,48.49,48.47,48.48,50293.0,36.9929,37.0006,36.9853,36.9929,50293.0
2017-01-20 11:35:00,48.48,48.49,48.46,48.48,47847.0,36.9929,37.0006,36.9777,36.9929,47847.0
2017-01-20 11:40:00,48.47,48.49,48.47,48.48,24493.0,36.9853,37.0006,36.9853,36.9929,24493.0
2017-01-20 11:45:00,48.48,48.51,48.47,48.48,123821.0,36.9929,37.0158,36.9853,36.9929,123821.0
2017-01-20 11:50:00,48.47,48.48,48.45,48.46,65376.0,36.9853,36.9929,36.97,36.9777,65376.0
2017-01-20 11:55:00,48.46,48.47,48.44,48.47,105847.0,36.9777,36.9853,36.9624,36.9853,105847.0
2017-01-20 12:00:00,48.47,48.48,48.46,48.47,73295.0,36.9853,36.9929,36.9777,36.9853,73295.0
2017-01-20 12:05:00,48.48,48.52,48.42,48.51,203192.0,36.9929,37.0234,36.9471,37.0158,203192.0
2017-01-20 12:10:00,48.5,48.51,48.42,48.45,161236.0,37.0082,37.0158,36.9471,36.97,161236.0
2017-01-20 12:15:00,48.44,48.53,48.41,48.46,413224.0,36.9624,37.0311,36.9395,36.9777,413224.0
2017-01-20 12:20:00,48.46,48.49,48.43,48.43,106661.0,36.9777,37.0006,36.9548,36.9548,106661.0
2017-01-20 12:25:00,48.42,48.43,48.37,48.38,113971.0,36.9471,36.9548,36.909,36.9166,113971.0
2017-01-20 12:30:00,48.38,48.42,48.33,48.41,213974.0,36.9166,36.9471,36.8785,36.9395,213974.0
2017-01-20 12:35:00,48.41,48.48,48.39,48.47,361323.0,36.9395,36.9929,36.9242,36.9853,361323.0
2017-01-20 12:40:00,48.48,48.5,48.46,48.5,34184.0,36.9929,37.0082,36.9777,37.0082,34184.0
2017-01-20 12:45:00,48.5,48.51,48.45,48.46,60175.0,37.0082,37.0158,36.97,36.9777,60175.0
2017-01-20 12:50:00,48.46,48.49,48.44,48.46,85165.0,36.9777,37.0006,36.9624,36.9777,85165.0
2017-01-20 12:55:00,48.46,48.52,48.45,48.52,168448.0,36.9777,37.0234,36.97,37.0234,168448.0
2017-01-20 13:00:00,48.52,48.54,48.5,48.52,47253.0,37.0234,37.0387,37.0082,37.0234,47253.0
2017-01-20 13:05:00,48.52,48.64,48.52,48.63,469250.0,37.0234,37.115,37.0234,37.1074,469250.0
2017-01-20 13:10:00,48.63,48.66,48.61,48.62,68624.0,37.1074,37.1303,37.0921,37.0998,68624.0
2017-01-20 13:15:00,48.63,48.63,48.59,48.61,53654.0,37.1074,37.1074,37.0769,37.0921,53654.0
2017-01-20 13:20:00,48.61,48.62,48.57,48.58,36802.0,37.0921,37.0998,37.0616,37.0692,36802.0
2017-01-20 13:25:00,48.57,48.6,48.57,48.58,23707.0,37.0616,37.0845,37.0616,37.0692,23707.0
2017-01-20 13:30:00,48.57,48.58,48.56,48.56,33345.0,37.0616,37.0692,37.054,37.054,33345.0
2017-01-20 13:35:00,48.57,48.6,48.57,48.6,34667.0,37.0616,37.0845,37.0616,37.0845,34667.0
2017-01-20 13:40:00,48.59,48.63,48.59,48.62,29552.0,37.0769,37.1074,37.0769,37.0998,29552.0
2017-01-20 13:45:00,48.62,48.62,48.57,48.57,40401.0,37.0998,37.0998,37.0616,37.0616,40401.0
2017-01-20 13:50:00,48.57,48.6,48.57,48.6,33426.0,37.0616,37.0845,37.0616,37.0845,33426.0
2017-01-20 13:55:00,48.59,48.6,48.58,48.59,41659.0,37.0769,37.0845,37.0692,37.0769,41659.0
2017-01-20 14:00:00,48.59,48.61,48.57,48.59,42464.0,37.0769,37.0921,37.0616,37.0769,42464.0
2017-01-20 14:05:00,48.6,48.61,48.58,48.61,37672.0,37.0845,37.0921,37.0692,37.0921,37672.0
2017-01-20 14:10:00,48.61,48.64,48.6,48.63,34639.0,37.0921,37.115,37.0845,37.1074,34639.0
2017-01-20 14:15:00,48.62,48.65,48.6,48.64,78086.0,37.0998,37.1226,37.0845,37.115,78086.0
2017-01-20 14:20:00,48.63,48.64,48.59,48.61,66393.0,37.1074,37.115,37.0769,37.0921,66393.0
2017-01-20 14:25:00,48.61,48.64,48.61,48.63,48804.0,37.0921,37.115,37.0921,37.1074,48804.0
2017-01-20 14:30:00,48.63,48.66,48.62,48.64,25274.0,37.1074,37.1303,37.0998,37.115,25274.0
2017-01-20 14:35:00,48.64,48.65,48.61,48.61,36740.0,37.115,37.1226,37.0921,37.0921,36740.0
2017-01-20 14:40:00,48.62,48.65,48.6,48.64,34695.0,37.0998,37.1226,37.0845,37.115,34695.0
2017-01-20 14:45:00,48.63,48.64,48.56,48.56,404248.0,37.1074,37.115,37.054,37.054,404248.0
2017-01-20 14:50:00,48.56,48.57,48.54,48.55,138360.0,37.054,37.0616,37.0387,37.0463,138360.0
2017-01-20 14:55:00,48.55,48.57,48.54,48.54,106341.0,37.0463,37.0616,37.0387,37.0387,106341.0
2017-01-20 15:00:00,48.55,48.58,48.55,48.56,55550.0,37.0463,37.0692,37.0463,37.054,55550.0
2017-01-20 15:05:00,48.55,48.58,48.54,48.58,76228.0,37.0463,37.0692,37.0387,37.0692,76228.0
2017-01-20 15:10:00,48.57,48.6,48.57,48.59,127277.0,37.0616,37.0845,37.0616,37.0769,127277.0
2017-01-20 15:15:00,48.59,48.59,48.54,48.56,46623.0,37.0769,37.0769,37.0387,37.054,46623.0
2017-01-20 15:20:00,48.56,48.56,48.52,48.55,73172.0,37.054,37.054,37.0234,37.0463,73172.0
2017-01-20 15:25:00,48.55,48.57,48.52,48.54,107348.0,37.0463,37.0616,37.0234,37.0387,107348.0
2017-01-20 15:30:00,48.54,48.57,48.52,48.55,92062.0,37.0387,37.0616,37.0234,37.0463,92062.0
2017-01-20 15:35:00,48.55,48.55,48.53,48.55,274742.0,37.0463,37.0463,37.0311,37.0463,274742.0
2017-01-20 15:40:00,48.55,48.57,48.54,48.56,261338.0,37.0463,37.0616,37.0387,37.054,261338.0
2017-01-20 15:45:00,48.55,48.62,48.55,48.6,439779.0,37.0463,37.0998,37.0463,37.0845,439779.0
2017-01-20 15:50:00,48.6,48.64,48.58,48.59,226869.0,37.0845,37.115,37.0692,37.0769,226869.0
2017-01-20 15:55:00,48.6,48.64,48.59,48.63,834702.0,37.0845,37.115,37.0769,37.1074,834702.0
2017-01-23 09:30:00,48.71,48.82,48.54,48.71,311034.0,37.1684,37.2524,37.0387,37.1684,311034.0
2017-01-23 09:35:00,48.72,48.74,48.62,48.7,268326.0,37.1761,37.1913,37.0998,37.1608,268326.0
2017-01-23 09:40:00,48.71,48.77,48.69,48.71,398223.0,37.1684,37.2142,37.1532,37.1684,398223.0
2017-01-23 09:45:00,48.71,48.76,48.69,48.75,114089.0,37.1684,37.2066,37.1532,37.1989,114089.0
2017-01-23 09:50:00,48.75,48.8,48.71,48.79,125613.0,37.1989,37.2371,37.1684,37.2295,125613.0
2017-01-23 09:55:00,48.79,48.8,48.77,48.77,81082.0,37.2295,37.2371,37.2142,37.2142,81082.0
2017-01-23 10:00:00,48.77,48.82,48.77,48.77,73534.0,37.2142,37.2524,37.2142,37.2142,73534.0
2017-01-23 10:05:00,48.77,48.78,48.68,48.69,125728.0,37.2142,37.2218,37.1455,37.1532,125728.0
2017-01-23 10:10:00,48.68,48.75,48.68,48.72,155353.0,37.1455,37.1989,37.1455,37.1761,155353.0
2017-01-23 10:15:00,48.72,48.74,48.66,48.71,73392.0,37.1761,37.1913,37.1303,37.1684,73392.0
2017-01-23 10:20:00,48.71,48.72,48.63,48.63,97744.0,37.1684,37.1761,37.1074,37.1074,97744.0
2017-01-23 10:25:00,48.63,48.66,48.62,48.64,54371.0,37.1074,37.1303,37.0998,37.115,54371.0
2017-01-23 10:30:00,48.63,48.69,48.62,48.66,237635.0,37.1074,37.1532,37.0998,37.1303,237635.0
2017-01-23 10:35:00,48.67,48.7,48.65,48.68,159576.0,37.1379,37.1608,37.1226,37.1455,159576.0
2017-01-23 10:40:00,48.69,48.71,48.66,48.69,170636.0,37.1532,37.1684,37.1303,37.1532,170636.0
2017-01-23 10:45:00,48.69,48.71,48.67,48.7,56487.0,37.1532,37.1684,37.1379,37.1608,56487.0
2017-01-23 10:50:00,48.7,48.73,48.68,48.69,146888.0,37.1608,37.1837,37.1455,37.1532,146888.0
2017-01-23 10:55:00,48.68,48.72,48.67,48.69,47781.0,37.1455,37.1761,37.1379,37.1532,47781.0
2017-01-23 11:00:00,48.69,48.69,48.65,48.66,49924.0,37.1532,37.1532,37.1226,37.1303,49924.0
2017-01-23 11:05:00,48.66,48.67,48.62,48.65,93618.0,37.1303,37.1379,37.0998,37.1226,93618.0
2017-01-23 11:10:00,48.65,48.68,48.65,48.67,113997.0,37.1226,37.1455,37.1226,37.1379,113997.0
2017-01-23 11:15:00,48.67,48.69,48.65,48.66,71439.0,37.1379,37.1532,37.1226,37.1303,71439.0
2017-01-23 11:20:00,48.66,48.67,48.59,48.6,142406.0,37.1303,37.1379,37.0769,37.0845,142406.0
2017-01-23 11:25:00,48.59,48.61,48.58,48.59,39125.0,37.0769,37.0921,37.0692,37.0769,39125.0
2017-01-23 11:30:00,48.59,48.61,48.58,48.59,48165.0,37.0769,37.0921,37.0692,37.0769,48165.0
2017-01-23 11:35:00,48.6,48.64,48.58,48.59,114803.0,37.0845,37.115,37.0692,37.0769,114803.0
2017-01-23 11:40:00,48.59,48.59,48.52,48.52,76468.0,37.0769,37.0769,37.0234,37.0234,76468.0
2017-01-23 11:45:00,48.53,48.55,48.51,48.52,66600.0,37.0311,37.0463,37.0158,37.0234,66600.0
2017-01-23 11:50:00,48.52,48.55,48.52,48.54,76850.0,37.0234,37.0463,37.0234,37.0387,76850.0
2017-01-23 11:55:00,48.54,48.56,48.53,48.55,71579.0,37.0387,37.054,37.0311,37.0463,71579.0
2017-01-23 12:00:00,48.55,48.59,48.55,48.57,38010.0,37.0463,37.0769,37.0463,37.0616,38010.0
2017-01-23 12:05:00,48.58,48.6,48.56,48.56,13092.0,37.0692,37.0845,37.054,37.054,13092.0
2017-01-23 12:10:00,48.55,48.57,48.54,48.56,25580.0,37.0463,37.0616,37.0387,37.054,25580.0
2017-01-23 12:15:00,48.56,48.61,48.54,48.6,48586.0,37.054,37.0921,37.0387,37.0845,48586.0
2017-01-23 12:20:00,48.6,48.62,48.6,48.61,71655.0,37.0845,37.0998,37.0845,37.0921,71655.0
2017-01-23 12:25:00,48.61,48.61,48.58,48.6,33903.0,37.0921,37.0921,37.0692,37.0845,33903.0
2017-01-23 12:30:00,48.59,48.6,48.57,48.57,19580.0,37.0769,37.0845,37.0616,37.0616,19580.0
2017-01-23 12:35:00,48.58,48.58,48.56,48.56,14465.0,37.0692,37.0692,37.054,37.054,14465.0
2017-01-23 12:40:00,48.57,48.59,48.57,48.58,28489.0,37.0616,37.0769,37.0616,37.0692,28489.0
2017-01-23 12:45:00,48.57,48.58,48.55,48.56,21846.0,37.0616,37.0692,37.0463,37.054,21846.0
2017-01-23 12:50:00,48.56,48.57,48.52,48.53,27822.0,37.054,37.0616,37.0234,37.0311,27822.0
2017-01-23 12:55:00,48.54,48.54,48.53,48.53,25743.0,37.0387,37.0387,37.0311,37.0311,25743.0
2017-01-23 13:00:00,48.54,48.54,48.51,48.52,55332.0,37.0387,37.0387,37.0158,37.0234,55332.0
2017-01-23 13:05:00,48.52,48.56,48.52,48.53,36302.0,37.0234,37.054,37.0234,37.0311,36302.0
2017-01-23 13:10:00,48.52,48.54,48.5,48.5,30636.0,37.0234,37.0387,37.0082,37.0082,30636.0
2017-01-23 13:15:00,48.5,48.52,48.5,48.52,16608.0,37.0082,37.0234,37.0082,37.0234,16608.0
2017-01-23 13:20:00,48.52,48.54,48.51,48.52,22611.0,37.0234,37.0387,37.0158,37.0234,22611.0
2017-01-23 13:25:00,48.52,48.56,48.49,48.54,46504.0,37.0234,37.054,37.0006,37.0387,46504.0
2017-01-23 13:30:00,48.54,48.54,48.51,48.52,50887.0,37.0387,37.0387,37.0158,37.0234,50887.0
2017-01-23 13:35:00,48.52,48.57,48.51,48.51,168702.0,37.0234,37.0616,37.0158,37.0158,168702.0
2017-01-23 13:40:00,48.51,48.51,48.46,48.46,224311.0,37.0158,37.0158,36.9777,36.9777,224311.0
2017-01-23 13:45:00,48.46,48.48,48.44,48.45,57538.0,36.9777,36.9929,36.9624,36.97,57538.0
2017-01-23 13:50:00,48.44,48.46,48.42,48.43,90318.0,36.9624,36.9777,36.9471,36.9548,90318.0
2017-01-23 13:55:00,48.43,48.45,48.42,48.44,67597.0,36.9548,36.97,36.9471,36.9624,67597.0
2017-01-23 14:00:00,48.44,48.45,48.42,48.42,115408.0,36.9624,36.97,36.9471,36.9471,115408.0
2017-01-23 14:05:00,48.42,48.43,48.4,48.4,178024.0,36.9471,36.9548,36.9319,36.9319,178024.0
2017-01-23 14:10:00,48.4,48.41,48.38,48.38,43472.0,36.9319,36.9395,36.9166,36.9166,43472.0
2017-01-23 14:15:00,48.39,48.39,48.37,48.37,47529.0,36.9242,36.9242,36.909,36.909,47529.0
2017-01-23 14:20:00,48.37,48.38,48.36,48.38,48146.0,36.909,36.9166,36.9014,36.9166,48146.0
2017-01-23 14:25:00,48.37,48.41,48.36,48.41,144101.0,36.909,36.9395,36.9014,36.9395,144101.0
2017-01-23 14:30:00,48.41,48.41,48.38,48.4,74439.0,36.9395,36.9395,36.9166,36.9319,74439.0
2017-01-23 14:35:00,48.41,48.41,48.38,48.4,82262.0,36.9395,36.9395,36.9166,36.9319,82262.0
2017-01-23 14:40:00,48.4,48.42,48.39,48.41,146433.0,36.9319,36.9471,36.9242,36.9395,146433.0
2017-01-23 14:45:00,48.4,48.41,48.39,48.4,241285.0,36.9319,36.9395,36.9242,36.9319,241285.0
2017-01-23 14:50:00,48.4,48.41,48.39,48.4,54282.0,36.9319,36.9395,36.9242,36.9319,54282.0
2017-01-23 14:55:00,48.41,48.41,48.39,48.39,119494.0,36.9395,36.9395,36.9242,36.9242,119494.0
2017-01-23 15:00:00,48.39,48.41,48.38,48.4,249409.0,36.9242,36.9395,36.9166,36.9319,249409.0
2017-01-23 15:05:00,48.4,48.4,48.36,48.36,138226.0,36.9319,36.9319,36.9014,36.9014,138226.0
2017-01-23 15:10:00,48.37,48.37,48.35,48.36,80308.0,36.909,36.909,36.8937,36.9014,80308.0
2017-01-23 15:15:00,48.35,48.41,48.34,48.41,155689.0,36.8937,36.9395,36.8861,36.9395,155689.0
2017-01-23 15:20:00,48.4,48.41,48.38,48.41,106981.0,36.9319,36.9395,36.9166,36.9395,106981.0
2017-01-23 15:25:00,48.4,48.41,48.36,48.39,185280.0,36.9319,36.9395,36.9014,36.9242,185280.0
2017-01-23 15:30:00,48.38,48.41,48.38,48.4,205413.0,36.9166,36.9395,36.9166,36.9319,205413.0
2017-01-23 15:35:00,48.4,48.41,48.39,48.4,405418.0,36.9319,36.9395,36.9242,36.9319,405418.0
2017-01-23 15:40:00,48.4,48.41,48.39,48.4,202294.0,36.9319,36.9395,36.9242,36.9319,202294.0
2017-01-23 15:45:00,48.39,48.41,48.39,48.4,255285.0,36.9242,36.9395,36.9242,36.9319,255285.0
2017-01-23 15:50:00,48.4,48.4,48.37,48.38,163349.0,36.9319,36.9319,36.909,36.9166,163349.0
2017-01-23 15:55:00,48.39,48.41,48.38,48.39,708092.0,36.9242,36.9395,36.9166,36.9242,708092.0
2017-01-24 09:30:00,48.38,48.4,48.29,48.34,254849.0,36.9166,36.9319,36.8479,36.8861,254849.0
2017-01-24 09:35:00,48.34,48.43,48.33,48.39,163966.0,36.8861,36.9548,36.8785,36.9242,163966.0
2017-01-24 09:40:00,48.39,48.46,48.38,48.45,134105.0,36.9242,36.9777,36.9166,36.97,134105.0
2017-01-24 09:45:00,48.46,48.52,48.45,48.52,215282.0,36.9777,37.0234,36.97,37.0234,215282.0
2017-01-24 09:50:00,48.51,48.54,48.49,48.51,263626.0,37.0158,37.0387,37.0006,37.0158,263626.0
2017-01-24 09:55:00,48.52,48.56,48.51,48.54,74594.0,37.0234,37.054,37.0158,37.0387,74594.0
2017-01-24 10:00:00,48.54,48.59,48.52,48.53,257576.0,37.0387,37.0769,37.0234,37.0311,257576.0
2017-01-24 10:05:00,48.53,48.54,48.5,48.52,195285.0,37.0311,37.0387,37.0082,37.0234,195285.0
2017-01-24 10:10:00,48.52,48.53,48.43,48.44,171153.0,37.0234,37.0311,36.9548,36.9624,171153.0
2017-01-24 10:15:00,48.44,48.51,48.44,48.49,132246.0,36.9624,37.0158,36.9624,37.0006,132246.0
2017-01-24 10:20:00,48.48,48.51,48.44,48.49,90916.0,36.9929,37.0158,36.9624,37.0006,90916.0
2017-01-24 10:25:00,48.49,48.51,48.46,48.47,65805.0,37.0006,37.0158,36.9777,36.9853,65805.0
2017-01-24 10:30:00,48.46,48.46,48.39,48.4,132516.0,36.9777,36.9777,36.9242,36.9319,132516.0
2017-01-24 10:35:00,48.39,48.39,48.34,48.39,150275.0,36.9242,36.9242,36.8861,36.9242,150275.0
2017-01-24 10:40:00,48.39,48.4,48.33,48.36,107930.0,36.9242,36.9319,36.8785,36.9014,107930.0
2017-01-24 10:45:00,48.36,48.4,48.35,48.35,149668.0,36.9014,36.9319,36.8937,36.8937,149668.0
2017-01-24 10:50:00,48.36,48.4,48.35,48.38,32164.0,36.9014,36.9319,36.8937,36.9166,32164.0
2017-01-24 10:55:00,48.38,48.4,48.35,48.36,59331.0,36.9166,36.9319,36.8937,36.9014,59331.0
2017-01-24 11:00:00,48.35,48.4,48.35,48.38,81025.0,36.8937,36.9319,36.8937,36.9166,81025.0
2017-01-24 11:05:00,48.39,48.41,48.37,48.38,69502.0,36.9242,36.9395,36.909,36.9166,69502.0
2017-01-24 11:10:00,48.39,48.39,48.33,48.34,75239.0,36.9242,36.9242,36.8785,36.8861,75239.0
2017-01-24 11:15:00,48.33,48.38,48.33,48.34,31562.0,36.8785,36.9166,36.8785,36.8861,31562.0
2017-01-24 11:20:00,48.34,48.4,48.34,48.38,33978.0,36.8861,36.9319,36.8861,36.9166,33978.0
2017-01-24 11:25:00,48.39,48.42,48.38,48.38,68196.0,36.9242,36.9471,36.9166,36.9166,68196.0
2017-01-24 11:30:00,48.38,48.38,48.36,48.36,40643.0,36.9166,36.9166,36.9014,36.9014,40643.0
2017-01-24 11:35:00,48.37,48.41,48.36,48.41,89895.0,36.909,36.9395,36.9014,36.9395,89895.0
2017-01-24 11:40:00,48.4,48.42,48.39,48.41,49641.0,36.9319,36.9471,36.9242,36.9395,49641.0
2017-01-24 11:45:00,48.42,48.45,48.41,48.45,57797.0,36.9471,36.97,36.9395,36.97,57797.0
2017-01-24 11:50:00,48.45,48.47,48.43,48.44,34940.0,36.97,36.9853,36.9548,36.9624,34940.0
2017-01-24 11:55:00,48.44,48.48,48.43,48.47,115418.0,36.9624,36.9929,36.9548,36.9853,115418.0
2017-01-24 12:00:00,48.46,48.48,48.42,48.42,65632.0,36.9777,36.9929,36.9471,36.9471,65632.0
2017-01-24 12:05:00,48.42,48.44,48.42,48.42,269131.0,36.9471,36.9624,36.9471,36.9471,269131.0
2017-01-24 12:10:00,48.42,48.42,48.37,48.37,16839.0,36.9471,36.9471,36.909,36.909,16839.0
2017-01-24 12:15:00,48.37,48.39,48.36,48.38,158347.0,36.909,36.9242,36.9014,36.9166,158347.0
2017-01-24 12:20:00,48.38,48.38,48.36,48.37,123440.0,36.9166,36.9166,36.9014,36.909,123440.0
2017-01-24 12:25:00,48.38,48.44,48.37,48.42,96744.0,36.9166,36.9624,36.909,36.9471,96744.0
2017-01-24 12:30:00,48.42,48.43,48.36,48.39,279477.0,36.9471,36.9548,36.9014,36.9242,279477.0
2017-01-24 12:35:00,48.4,48.41,48.39,48.4,20584.0,36.9319,36.9395,36.9242,36.9319,20584.0
2017-01-24 12:40:00,48.4,48.44,48.4,48.43,32082.0,36.9319,36.9624,36.9319,36.9548,32082.0
2017-01-24 12:45:00,48.43,48.47,48.42,48.47,43210.0,36.9548,36.9853,36.9471,36.9853,43210.0
2017-01-24 12:50:00,48.45,48.47,48.43,48.44,39818.0,36.97,36.9853,36.9548,36.9624,39818.0
2017-01-24 12:55:00,48.45,48.47,48.44,48.46,43019.0,36.97,36.9853,36.9624,36.9777,43019.0
2017-01-24 13:00:00,48.47,48.47,48.43,48.45,248197.0,36.9853,36.9853,36.9548,36.97,248197.0
2017-01-24 13:05:00,48.45,48.48,48.44,48.44,86348.0,36.97,36.9929,36.9624,36.9624,86348.0
2017-01-24 13:10:00,48.44,48.45,48.42,48.42,72292.0,36.9624,36.97,36.9471,36.9471,72292.0
2017-01-24 13:15:00,48.42,48.44,48.4,48.4,48895.0,36.9471,36.9624,36.9319,36.9319,48895.0
2017-01-24 13:20:00,48.4,48.41,48.38,48.4,132047.0,36.9319,36.9395,36.9166,36.9319,132047.0
2017-01-24 13:25:00,48.4,48.4,48.36,48.39,269116.0,36.9319,36.9319,36.9014,36.9242,269116.0
2017-01-24 13:30:00,48.4,48.41,48.38,48.4,59197.0,36.9319,36.9395,36.9166,36.9319,59197.0
2017-01-24 13:35:00,48.4,48.45,48.4,48.45,238193.0,36.9319,36.97,36.9319,36.97,238193.0
2017-01-24 13:40:00,48.45,48.48,48.44,48.47,88251.0,36.97,36.9929,36.9624,36.9853,88251.0
2017-01-24 13:45:00,48.47,48.48,48.44,48.45,244733.0,36.9853,36.9929,36.9624,36.97,244733.0
2017-01-24 13:50:00,48.45,48.47,48.43,48.44,77640.0,36.97,36.9853,36.9548,36.9624,77640.0
2017-01-24 13:55:00,48.44,48.44,48.39,48.4,85727.0,36.9624,36.9624,36.9242,36.9319,85727.0
2017-01-24 14:00:00,48.41,48.41,48.38,48.39,63907.0,36.9395,36.9395,36.9166,36.9242,63907.0
2017-01-24 14:05:00,48.4,48.42,48.36,48.39,149857.0,36.9319,36.9471,36.9014,36.9242,149857.0
2017-01-24 14:10:00,48.39,48.41,48.36,48.41,46190.0,36.9242,36.9395,36.9014,36.9395,46190.0
2017-01-24 14:15:00,48.41,48.42,48.38,48.4,57297.0,36.9395,36.9471,36.9166,36.9319,57297.0
2017-01-24 14:20:00,48.4,48.41,48.37,48.38,66310.0,36.9319,36.9395,36.909,36.9166,66310.0
2017-01-24 14:25:00,48.37,48.4,48.36,48.36,134104.0,36.909,36.9319,36.9014,36.9014,134104.0
2017-01-24 14:30:00,48.36,48.4,48.36,48.39,76073.0,36.9014,36.9319,36.9014,36.9242,76073.0
2017-01-24 14:35:00,48.39,48.39,48.37,48.37,86362.0,36.9242,36.9242,36.909,36.909,86362.0
2017-01-24 14:40:00,48.38,48.41,48.37,48.38,73319.0,36.9166,36.9395,36.909,36.9166,73319.0
2017-01-24 14:45:00,48.38,48.38,48.34,48.36,81837.0,36.9166,36.9166,36.8861,36.9014,81837.0
2017-01-24 14:50:00,48.36,48.38,48.35,48.36,217469.0,36.9014,36.9166,36.8937,36.9014,217469.0
2017-01-24 14:55:00,48.36,48.37,48.35,48.37,42360.0,36.9014,36.909,36.8937,36.909,42360.0
2017-01-24 15:00:00,48.37,48.37,48.33,48.33,359095.0,36.909,36.909,36.8785,36.8785,359095.0
2017-01-24 15:05:00,48.33,48.43,48.32,48.42,133162.0,36.8785,36.9548,36.8708,36.9471,133162.0
2017-01-24 15:10:00,48.42,48.42,48.38,48.39,76464.0,36.9471,36.9471,36.9166,36.9242,76464.0
2017-01-24 15:15:00,48.39,48.43,48.38,48.43,184147.0,36.9242,36.9548,36.9166,36.9548,184147.0
2017-01-24 15:20:00,48.42,48.44,48.39,48.41,105043.0,36.9471,36.9624,36.9242,36.9395,105043.0
2017-01-24 15:25:00,48.41,48.45,48.4,48.42,127542.0,36.9395,36.97,36.9319,36.9471,127542.0
2017-01-24 15:30:00,48.42,48.46,48.42,48.43,185341.0,36.9471,36.9777,36.9471,36.9548,185341.0
2017-01-24 15:35:00,48.44,48.45,48.41,48.41,333233.0,36.9624,36.97,36.9395,36.9395,333233.0
2017-01-24 15:40:00,48.43,48.43,48.39,48.39,168130.0,36.9548,36.9548,36.9242,36.9242,168130.0
2017-01-24 15:45:00,48.4,48.44,48.4,48.43,167148.0,36.9319,36.9624,36.9319,36.9548,167148.0
2017-01-24 15:50:00,48.44,48.44,48.4,48.4,163161.0,36.9624,36.9624,36.9319,36.9319,163161.0
2017-01-24 15:55:00,48.4,48.43,48.37,48.4,488643.0,36.9319,36.9548,36.909,36.9319,488643.0
2017-01-25 09:30:00,48.16,48.3,48.11,48.19,680593.0,36.7487,36.8556,36.7106,36.7716,680593.0
2017-01-25 09:35:00,48.19,48.34,48.18,48.29,329473.0,36.7716,36.8861,36.764,36.8479,329473.0
2017-01-25 09:40:00,48.28,48.32,48.22,48.27,149386.0,36.8403,36.8708,36.7945,36.8327,149386.0
2017-01-25 09:45:00,48.27,48.31,48.21,48.23,177077.0,36.8327,36.8632,36.7869,36.8022,177077.0
2017-01-25 09:50:00,48.23,48.25,48.15,48.17,606047.0,36.8022,36.8174,36.7411,36.7564,606047.0
2017-01-25 09:55:00,48.18,48.21,48.15,48.18,118878.0,36.764,36.7869,36.7411,36.764,118878.0
2017-01-25 10:00:00,48.18,48.26,48.18,48.26,338649.0,36.764,36.8251,36.764,36.8251,338649.0
2017-01-25 10:05:00,48.26,48.3,48.25,48.28,86167.0,36.8251,36.8556,36.8174,36.8403,86167.0
2017-01-25 10:10:00,48.28,48.34,48.27,48.33,128956.0,36.8403,36.8861,36.8327,36.8785,128956.0
2017-01-25 10:15:00,48.33,48.39,48.32,48.33,140554.0,36.8785,36.9242,36.8708,36.8785,140554.0
2017-01-25 10:20:00,48.33,48.38,48.3,48.36,215884.0,36.8785,36.9166,36.8556,36.9014,215884.0
2017-01-25 10:25:00,48.37,48.4,48.36,48.37,136143.0,36.909,36.9319,36.9014,36.909,136143.0
2017-01-25 10:30:00,48.37,48.4,48.36,48.36,53605.0,36.909,36.9319,36.9014,36.9014,53605.0
2017-01-25 10:35:00,48.36,48.4,48.35,48.39,86098.0,36.9014,36.9319,36.8937,36.9242,86098.0
2017-01-25 10:40:00,48.39,48.39,48.31,48.31,58482.0,36.9242,36.9242,36.8632,36.8632,58482.0
2017-01-25 10:45:00,48.31,48.32,48.27,48.28,78212.0,36.8632,36.8708,36.8327,36.8403,78212.0
2017-01-25 10:50:00,48.29,48.31,48.27,48.29,89673.0,36.8479,36.8632,36.8327,36.8479,89673.0
2017-01-25 10:55:00,48.29,48.31,48.26,48.29,71402.0,36.8479,36.8632,36.8251,36.8479,71402.0
2017-01-25 11:00:00,48.29,48.36,48.29,48.35,83961.0,36.8479,36.9014,36.8479,36.8937,83961.0
2017-01-25 11:05:00,48.34,48.39,48.34,48.34,48505.0,36.8861,36.9242,36.8861,36.8861,48505.0
2017-01-25 11:10:00,48.34,48.34,48.27,48.29,251506.0,36.8861,36.8861,36.8327,36.8479,251506.0
2017-01-25 11:15:00,48.29,48.33,48.28,48.3,61912.0,36.8479,36.8785,36.8403,36.8556,61912.0
2017-01-25 11:20:00,48.31,48.33,48.28,48.29,74704.0,36.8632,36.8785,36.8403,36.8479,74704.0
2017-01-25 11:25:00,48.29,48.34,48.29,48.33,120950.0,36.8479,36.8861,36.8479,36.8785,120950.0
2017-01-25 11:30:00,48.33,48.37,48.32,48.35,119583.0,36.8785,36.909,36.8708,36.8937,119583.0
2017-01-25 11:35:00,48.36,48.39,48.35,48.39,60334.0,36.9014,36.9242,36.8937,36.9242,60334.0
2017-01-25 11:40:00,48.39,48.42,48.36,48.37,64082.0,36.9242,36.9471,36.9014,36.909,64082.0
2017-01-25 11:45:00,48.37,48.37,48.3,48.3,115201.0,36.909,36.909,36.8556,36.8556,115201.0
2017-01-25 11:50:00,48.31,48.35,48.3,48.3,107018.0,36.8632,36.8937,36.8556,36.8556,107018.0
2017-01-25 11:55:00,48.3,48.35,48.3,48.33,65565.0,36.8556,36.8937,36.8556,36.8785,65565.0
2017-01-25 12:00:00,48.34,48.37,48.34,48.36,68408.0,36.8861,36.909,36.8861,36.9014,68408.0
2017-01-25 12:05:00,48.37,48.38,48.34,48.36,35419.0,36.909,36.9166,36.8861,36.9014,35419.0
2017-01-25 12:10:00,48.35,48.36,48.33,48.35,39740.0,36.8937,36.9014,36.8785,36.8937,39740.0
2017-01-25 12:15:00,48.36,48.36,48.32,48.35,50199.0,36.9014,36.9014,36.8708,36.8937,50199.0
2017-01-25 12:20:00,48.35,48.37,48.34,48.36,60035.0,36.8937,36.909,36.8861,36.9014,60035.0
2017-01-25 12:25:00,48.36,48.39,48.36,48.38,77923.0,36.9014,36.9242,36.9014,36.9166,77923.0
2017-01-25 12:30:00,48.38,48.39,48.36,48.39,45210.0,36.9166,36.9242,36.9014,36.9242,45210.0
2017-01-25 12:35:00,48.39,48.41,48.38,48.39,73732.0,36.9242,36.9395,36.9166,36.9242,73732.0
2017-01-25 12:40:00,48.4,48.41,48.38,48.4,219663.0,36.9319,36.9395,36.9166,36.9319,219663.0
2017-01-25 12:45:00,48.39,48.42,48.39,48.4,75573.0,36.9242,36.9471,36.9242,36.9319,75573.0
2017-01-25 12:50:00,48.4,48.42,48.39,48.39,40194.0,36.9319,36.9471,36.9242,36.9242,40194.0
2017-01-25 12:55:00,48.39,48.43,48.39,48.43,42474.0,36.9242,36.9548,36.9242,36.9548,42474.0
2017-01-25 13:00:00,48.42,48.43,48.39,48.4,87170.0,36.9471,36.9548,36.9242,36.9319,87170.0
2017-01-25 13:05:00,48.4,48.42,48.39,48.41,42586.0,36.9319,36.9471,36.9242,36.9395,42586.0
2017-01-25 13:10:00,48.41,48.41,48.37,48.37,50118.0,36.9395,36.9395,36.909,36.909,50118.0
2017-01-25 13:15:00,48.37,48.39,48.36,48.38,58023.0,36.909,36.9242,36.9014,36.9166,58023.0
2017-01-25 13:20:00,48.37,48.4,48.36,48.36,43517.0,36.909,36.9319,36.9014,36.9014,43517.0
2017-01-25 13:25:00,48.36,48.39,48.35,48.36,54941.0,36.9014,36.9242,36.8937,36.9014,54941.0
2017-01-25 13:30:00,48.37,48.37,48.35,48.37,25534.0,36.909,36.909,36.8937,36.909,25534.0
2017-01-25 13:35:00,48.37,48.38,48.35,48.36,62278.0,36.909,36.9166,36.8937,36.9014,62278.0
2017-01-25 13:40:00,48.36,48.37,48.34,48.37,49451.0,36.9014,36.909,36.8861,36.909,49451.0
2017-01-25 13:45:00,48.36,48.37,48.34,48.36,86854.0,36.9014,36.909,36.8861,36.9014,86854.0
2017-01-25 13:50:00,48.36,48.39,48.34,48.39,61923.0,36.9014,36.9242,36.8861,36.9242,61923.0
2017-01-25 13:55:00,48.38,48.4,48.38,48.39,29490.0,36.9166,36.9319,36.9166,36.9242,29490.0
2017-01-25 14:00:00,48.38,48.4,48.36,48.36,41146.0,36.9166,36.9319,36.9014,36.9014,41146.0
2017-01-25 14:05:00,48.36,48.37,48.33,48.34,62982.0,36.9014,36.909,36.8785,36.8861,62982.0
2017-01-25 14:10:00,48.34,48.36,48.34,48.35,38742.0,36.8861,36.9014,36.8861,36.8937,38742.0
2017-01-25 14:15:00,48.35,48.38,48.34,48.38,79526.0,36.8937,36.9166,36.8861,36.9166,79526.0
2017-01-25 14:20:00,48.38,48.39,48.36,48.37,70602.0,36.9166,36.9242,36.9014,36.909,70602.0
2017-01-25 14:25:00,48.37,48.4,48.36,48.39,74491.0,36.909,36.9319,36.9014,36.9242,74491.0
2017-01-25 14:30:00,48.39,48.41,48.37,48.38,85033.0,36.9242,36.9395,36.909,36.9166,85033.0
2017-01-25 14:35:00,48.38,48.39,48.35,48.36,42154.0,36.9166,36.9242,36.8937,36.9014,42154.0
2017-01-25 14:40:00,48.37,48.38,48.33,48.34,146090.0,36.909,36.9166,36.8785,36.8861,146090.0
2017-01-25 14:45:00,48.34,48.35,48.31,48.33,215405.0,36.8861,36.8937,36.8632,36.8785,215405.0
2017-01-25 14:50:00,48.33,48.34,48.32,48.32,128187.0,36.8785,36.8861,36.8708,36.8708,128187.0
2017-01-25 14:55:00,48.33,48.33,48.32,48.33,31582.0,36.8785,36.8785,36.8708,36.8785,31582.0
2017-01-25 15:00:00,48.33,48.39,48.32,48.37,83027.0,36.8785,36.9242,36.8708,36.909,83027.0
2017-01-25 15:05:00,48.37,48.37,48.35,48.36,67443.0,36.909,36.909,36.8937,36.9014,67443.0
2017-01-25 15:10:00,48.37,48.37,48.33,48.33,68998.0,36.909,36.909,36.8785,36.8785,68998.0
2017-01-25 15:15:00,48.33,48.35,48.32,48.34,105399.0,36.8785,36.8937,36.8708,36.8861,105399.0
2017-01-25 15:20:00,48.34,48.37,48.33,48.37,96629.0,36.8861,36.909,36.8785,36.909,96629.0
2017-01-25 15:25:00,48.37,48.38,48.35,48.35,114196.0,36.909,36.9166,36.8937,36.8937,114196.0
2017-01-25 15:30:00,48.36,48.36,48.34,48.34,109557.0,36.9014,36.9014,36.8861,36.8861,109557.0
2017-01-25 15:35:00,48.34,48.37,48.34,48.37,83798.0,36.8861,36.909,36.8861,36.909,83798.0
2017-01-25 15:40:00,48.37,48.39,48.36,48.37,115759.0,36.909,36.9242,36.9014,36.909,115759.0
2017-01-25 15:45:00,48.37,48.38,48.34,48.37,353512.0,36.909,36.9166,36.8861,36.909,353512.0
2017-01-25 15:50:00,48.38,48.38,48.36,48.36,327500.0,36.9166,36.9166,36.9014,36.9014,327500.0
2017-01-25 15:55:00,48.37,48.4,48.35,48.38,752687.0,36.909,36.9319,36.8937,36.9166,752687.0
2017-01-26 09:30:00,48.36,48.46,48.32,48.39,433958.0,36.9014,36.9777,36.8708,36.9242,433958.0
2017-01-26 09:35:00,48.37,48.4,48.31,48.35,111695.0,36.909,36.9319,36.8632,36.8937,111695.0
2017-01-26 09:40:00,48.36,48.48,48.35,48.38,656361.0,36.9014,36.9929,36.8937,36.9166,656361.0
2017-01-26 09:45:00,48.38,48.56,48.38,48.52,442619.0,36.9166,37.054,36.9166,37.0234,442619.0
2017-01-26 09:50:00,48.52,48.58,48.49,48.52,252584.0,37.0234,37.0692,37.0006,37.0234,252584.0
2017-01-26 09:55:00,48.51,48.53,48.47,48.5,554388.0,37.0158,37.0311,36.9853,37.0082,554388.0
2017-01-26 10:00:00,48.5,48.57,48.5,48.51,236174.0,37.0082,37.0616,37.0082,37.0158,236174.0
2017-01-26 10:05:00,48.52,48.53,48.48,48.51,68092.0,37.0234,37.0311,36.9929,37.0158,68092.0
2017-01-26 10:10:00,48.5,48.53,48.47,48.5,84548.0,37.0082,37.0311,36.9853,37.0082,84548.0
2017-01-26 10:15:00,48.49,48.5,48.45,48.46,61714.0,37.0006,37.0082,36.97,36.9777,61714.0
2017-01-26 10:20:00,48.47,48.56,48.45,48.56,84621.0,36.9853,37.054,36.97,37.054,84621.0
2017-01-26 10:25:00,48.55,48.61,48.55,48.59,155635.0,37.0463,37.0921,37.0463,37.0769,155635.0
2017-01-26 10:30:00,48.59,48.63,48.49,48.52,215320.0,37.0769,37.1074,37.0006,37.0234,215320.0
2017-01-26 10:35:00,48.51,48.52,48.47,48.49,163194.0,37.0158,37.0234,36.9853,37.0006,163194.0
2017-01-26 10:40:00,48.49,48.49,48.45,48.45,123228.0,37.0006,37.0006,36.97,36.97,123228.0
2017-01-26 10:45:00,48.45,48.46,48.43,48.44,152796.0,36.97,36.9777,36.9548,36.9624,152796.0
2017-01-26 10:50:00,48.44,48.48,48.43,48.46,104541.0,36.9624,36.9929,36.9548,36.9777,104541.0
2017-01-26 10:55:00,48.46,48.49,48.46,48.47,135219.0,36.9777,37.0006,36.9777,36.9853,135219.0
2017-01-26 11:00:00,48.48,48.5,48.45,48.49,67884.0,36.9929,37.0082,36.97,37.0006,67884.0
2017-01-26 11:05:00,48.5,48.51,48.46,48.47,75015.0,37.0082,37.0158,36.9777,36.9853,75015.0
2017-01-26 11:10:00,48.48,48.5,48.46,48.47,81268.0,36.9929,37.0082,36.9777,36.9853,81268.0
2017-01-26 11:15:00,48.47,48.47,48.35,48.35,154446.0,36.9853,36.9853,36.8937,36.8937,154446.0
2017-01-26 11:20:00,48.35,48.35,48.27,48.29,291864.0,36.8937,36.8937,36.8327,36.8479,291864.0
2017-01-26 11:25:00,48.29,48.3,48.25,48.27,226585.0,36.8479,36.8556,36.8174,36.8327,226585.0
2017-01-26 11:30:00,48.27,48.3,48.26,48.29,233366.0,36.8327,36.8556,36.8251,36.8479,233366.0
2017-01-26 11:35:00,48.29,48.3,48.21,48.22,100421.0,36.8479,36.8556,36.7869,36.7945,100421.0
2017-01-26 11:40:00,48.22,48.23,48.21,48.22,55275.0,36.7945,36.8022,36.7869,36.7945,55275.0
2017-01-26 11:45:00,48.22,48.27,48.21,48.21,80146.0,36.7945,36.8327,36.7869,36.7869,80146.0
2017-01-26 11:50:00,48.22,48.23,48.18,48.2,95840.0,36.7945,36.8022,36.764,36.7793,95840.0
2017-01-26 11:55:00,48.2,48.23,48.18,48.18,87174.0,36.7793,36.8022,36.764,36.764,87174.0
2017-01-26 12:00:00,48.18,48.25,48.18,48.23,175097.0,36.764,36.8174,36.764,36.8022,175097.0
2017-01-26 12:05:00,48.23,48.25,48.21,48.22,96177.0,36.8022,36.8174,36.7869,36.7945,96177.0
2017-01-26 12:10:00,48.22,48.24,48.2,48.2,97368.0,36.7945,36.8098,36.7793,36.7793,97368.0
2017-01-26 12:15:00,48.2,48.22,48.2,48.21,93448.0,36.7793,36.7945,36.7793,36.7869,93448.0
2017-01-26 12:20:00,48.21,48.22,48.18,48.19,200729.0,36.7869,36.7945,36.764,36.7716,200729.0
2017-01-26 12:25:00,48.19,48.22,48.18,48.21,99553.0,36.7716,36.7945,36.764,36.7869,99553.0
2017-01-26 12:30:00,48.21,48.22,48.18,48.18,36616.0,36.7869,36.7945,36.764,36.764,36616.0
2017-01-26 12:35:00,48.18,48.22,48.18,48.2,80988.0,36.764,36.7945,36.764,36.7793,80988.0
2017-01-26 12:40:00,48.2,48.27,48.19,48.27,73390.0,36.7793,36.8327,36.7716,36.8327,73390.0
2017-01-26 12:45:00,48.26,48.29,48.25,48.28,32385.0,36.8251,36.8479,36.8174,36.8403,32385.0
2017-01-26 12:50:00,48.28,48.28,48.25,48.26,31444.0,36.8403,36.8403,36.8174,36.8251,31444.0
2017-01-26 12:55:00,48.25,48.27,48.23,48.26,32307.0,36.8174,36.8327,36.8022,36.8251,32307.0
2017-01-26 13:00:00,48.26,48.28,48.22,48.28,256178.0,36.8251,36.8403,36.7945,36.8403,256178.0
2017-01-26 13:05:00,48.28,48.29,48.25,48.27,181510.0,36.8403,36.8479,36.8174,36.8327,181510.0
2017-01-26 13:10:00,48.27,48.3,48.27,48.29,69715.0,36.8327,36.8556,36.8327,36.8479,69715.0
2017-01-26 13:15:00,48.29,48.29,48.26,48.28,70380.0,36.8479,36.8479,36.8251,36.8403,70380.0
2017-01-26 13:20:00,48.27,48.3,48.27,48.3,74877.0,36.8327,36.8556,36.8327,36.8556,74877.0
2017-01-26 13:25:00,48.31,48.32,48.29,48.31,25856.0,36.8632,36.8708,36.8479,36.8632,25856.0
2017-01-26 13:30:00,48.32,48.36,48.31,48.35,59850.0,36.8708,36.9014,36.8632,36.8937,59850.0
2017-01-26 13:35:00,48.35,48.38,48.35,48.35,47467.0,36.8937,36.9166,36.8937,36.8937,47467.0
2017-01-26 13:40:00,48.35,48.36,48.33,48.33,42273.0,36.8937,36.9014,36.8785,36.8785,42273.0
2017-01-26 13:45:00,48.33,48.37,48.33,48.36,46338.0,36.8785,36.909,36.8785,36.9014,46338.0
2017-01-26 13:50:00,48.35,48.36,48.32,48.36,56614.0,36.8937,36.9014,36.8708,36.9014,56614.0
2017-01-26 13:55:00,48.36,48.37,48.33,48.34,52907.0,36.9014,36.909,36.8785,36.8861,52907.0
2017-01-26 14:00:00,48.34,48.35,48.3,48.3,81306.0,36.8861,36.8937,36.8556,36.8556,81306.0
2017-01-26 14:05:00,48.3,48.32,48.28,48.3,276592.0,36.8556,36.8708,36.8403,36.8556,276592.0
2017-01-26 14:10:00,48.3,48.31,48.26,48.27,195089.0,36.8556,36.8632,36.8251,36.8327,195089.0
2017-01-26 14:15:00,48.27,48.27,48.26,48.27,20814.0,36.8327,36.8327,36.8251,36.8327,20814.0
2017-01-26 14:20:00,48.26,48.27,48.24,48.24,43782.0,36.8251,36.8327,36.8098,36.8098,43782.0
2017-01-26 14:25:00,48.24,48.26,48.23,48.24,24912.0,36.8098,36.8251,36.8022,36.8098,24912.0
2017-01-26 14:30:00,48.25,48.29,48.24,48.28,69133.0,36.8174,36.8479,36.8098,36.8403,69133.0
2017-01-26 14:35:00,48.28,48.29,48.26,48.28,55395.0,36.8403,36.8479,36.8251,36.8403,55395.0
2017-01-26 14:40:00,48.28,48.32,48.28,48.32,16722.0,36.8403,36.8708,36.8403,36.8708,16722.0
2017-01-26 14:45:00,48.32,48.33,48.29,48.31,196185.0,36.8708,36.8785,36.8479,36.8632,196185.0
2017-01-26 14:50:00,48.3,48.31,48.3,48.3,19032.0,36.8556,36.8632,36.8556,36.8556,19032.0
2017-01-26 14:55:00,48.3,48.32,48.3,48.31,70502.0,36.8556,36.8708,36.8556,36.8632,70502.0
2017-01-26 15:00:00,48.31,48.31,48.28,48.29,103361.0,36.8632,36.8632,36.8403,36.8479,103361.0
2017-01-26 15:05:00,48.28,48.29,48.24,48.25,108334.0,36.8403,36.8479,36.8098,36.8174,108334.0
2017-01-26 15:10:00,48.25,48.3,48.25,48.3,36996.0,36.8174,36.8556,36.8174,36.8556,36996.0
2017-01-26 15:15:00,48.3,48.32,48.29,48.32,55755.0,36.8556,36.8708,36.8479,36.8708,55755.0
2017-01-26 15:20:00,48.32,48.32,48.28,48.3,101381.0,36.8708,36.8708,36.8403,36.8556,101381.0
2017-01-26 15:25:00,48.29,48.33,48.29,48.33,67319.0,36.8479,36.8785,36.8479,36.8785,67319.0
2017-01-26 15:30:00,48.33,48.37,48.31,48.36,82277.0,36.8785,36.909,36.8632,36.9014,82277.0
2017-01-26 15:35:00,48.36,48.39,48.35,48.37,267217.0,36.9014,36.9242,36.8937,36.909,267217.0
2017-01-26 15:40:00,48.37,48.39,48.34,48.38,123607.0,36.909,36.9242,36.8861,36.9166,123607.0
2017-01-26 15:45:00,48.38,48.43,48.37,48.4,359729.0,36.9166,36.9548,36.909,36.9319,359729.0
2017-01-26 15:50:00,48.4,48.4,48.34,48.38,325353.0,36.9319,36.9319,36.8861,36.9166,325353.0
2017-01-26 15:55:00,48.38,48.41,48.36,48.4,374564.0,36.9166,36.9395,36.9014,36.9319,374564.0
2017-01-27 09:30:00,48.49,48.64,48.43,48.53,317088.0,37.0006,37.115,36.9548,37.0311,317088.0
2017-01-27 09:35:00,48.53,48.54,48.41,48.43,287049.0,37.0311,37.0387,36.9395,36.9548,287049.0
2017-01-27 09:40:00,48.42,48.44,48.37,48.43,267761.0,36.9471,36.9624,36.909,36.9548,267761.0
2017-01-27 09:45:00,48.43,48.45,48.39,48.45,133586.0,36.9548,36.97,36.9242,36.97,133586.0
2017-01-27 09:50:00,48.45,48.52,48.45,48.49,77322.0,36.97,37.0234,36.97,37.0006,77322.0
2017-01-27 09:55:00,48.49,48.52,48.47,48.52,122711.0,37.0006,37.0234,36.9853,37.0234,122711.0
2017-01-27 10:00:00,48.51,48.51,48.31,48.32,374823.0,37.0158,37.0158,36.8632,36.8708,374823.0
2017-01-27 10:05:00,48.32,48.4,48.31,48.38,211298.0,36.8708,36.9319,36.8632,36.9166,211298.0
2017-01-27 10:10:00,48.38,48.43,48.36,48.37,71314.0,36.9166,36.9548,36.9014,36.909,71314.0
2017-01-27 10:15:00,48.37,48.43,48.36,48.41,156346.0,36.909,36.9548,36.9014,36.9395,156346.0
2017-01-27 10:20:00,48.42,48.49,48.42,48.45,96253.0,36.9471,37.0006,36.9471,36.97,96253.0
2017-01-27 10:25:00,48.45,48.48,48.44,48.47,130074.0,36.97,36.9929,36.9624,36.9853,130074.0
2017-01-27 10:30:00,48.48,48.49,48.44,48.46,76271.0,36.9929,37.0006,36.9624,36.9777,76271.0
2017-01-27 10:35:00,48.46,48.5,48.46,48.48,39148.0,36.9777,37.0082,36.9777,36.9929,39148.0
2017-01-27 10:40:00,48.47,48.52,48.47,48.51,60786.0,36.9853,37.0234,36.9853,37.0158,60786.0
2017-01-27 10:45:00,48.5,48.51,48.45,48.48,39899.0,37.0082,37.0158,36.97,36.9929,39899.0
2017-01-27 10:50:00,48.48,48.49,48.43,48.45,210312.0,36.9929,37.0006,36.9548,36.97,210312.0
2017-01-27 10:55:00,48.45,48.45,48.37,48.38,149327.0,36.97,36.97,36.909,36.9166,149327.0
2017-01-27 11:00:00,48.39,48.41,48.37,48.4,60538.0,36.9242,36.9395,36.909,36.9319,60538.0
2017-01-27 11:05:00,48.39,48.44,48.39,48.41,85323.0,36.9242,36.9624,36.9242,36.9395,85323.0
2017-01-27 11:10:00,48.4,48.42,48.39,48.41,58000.0,36.9319,36.9471,36.9242,36.9395,58000.0
2017-01-27 11:15:00,48.4,48.42,48.38,48.39,22877.0,36.9319,36.9471,36.9166,36.9242,22877.0
2017-01-27 11:20:00,48.38,48.39,48.35,48.36,47034.0,36.9166,36.9242,36.8937,36.9014,47034.0
2017-01-27 11:25:00,48.36,48.37,48.32,48.34,59736.0,36.9014,36.909,36.8708,36.8861,59736.0
2017-01-27 11:30:00,48.34,48.36,48.33,48.36,70210.0,36.8861,36.9014,36.8785,36.9014,70210.0
2017-01-27 11:35:00,48.36,48.39,48.34,48.37,53495.0,36.9014,36.9242,36.8861,36.909,53495.0
2017-01-27 11:40:00,48.37,48.38,48.34,48.35,36465.0,36.909,36.9166,36.8861,36.8937,36465.0
2017-01-27 11:45:00,48.36,48.38,48.34,48.36,35114.0,36.9014,36.9166,36.8861,36.9014,35114.0
2017-01-27 11:50:00,48.36,48.36,48.33,48.34,39187.0,36.9014,36.9014,36.8785,36.8861,39187.0
2017-01-27 11:55:00,48.34,48.37,48.31,48.35,132892.0,36.8861,36.909,36.8632,36.8937,132892.0
2017-01-27 12:00:00,48.35,48.36,48.33,48.34,40163.0,36.8937,36.9014,36.8785,36.8861,40163.0
2017-01-27 12:05:00,48.34,48.34,48.3,48.31,74317.0,36.8861,36.8861,36.8556,36.8632,74317.0
2017-01-27 12:10:00,48.31,48.35,48.31,48.34,63009.0,36.8632,36.8937,36.8632,36.8861,63009.0
2017-01-27 12:15:00,48.35,48.39,48.33,48.37,66153.0,36.8937,36.9242,36.8785,36.909,66153.0
2017-01-27 12:20:00,48.37,48.39,48.36,48.38,30407.0,36.909,36.9242,36.9014,36.9166,30407.0
2017-01-27 12:25:00,48.38,48.38,48.35,48.35,13294.0,36.9166,36.9166,36.8937,36.8937,13294.0
2017-01-27 12:30:00,48.36,48.36,48.33,48.34,41781.0,36.9014,36.9014,36.8785,36.8861,41781.0
2017-01-27 12:35:00,48.34,48.37,48.32,48.36,24909.0,36.8861,36.909,36.8708,36.9014,24909.0
2017-01-27 12:40:00,48.36,48.38,48.36,48.37,16213.0,36.9014,36.9166,36.9014,36.909,16213.0
2017-01-27 12:45:00,48.37,48.38,48.36,48.38,29353.0,36.909,36.9166,36.9014,36.9166,29353.0
2017-01-27 12:50:00,48.38,48.39,48.37,48.38,31552.0,36.9166,36.9242,36.909,36.9166,31552.0
2017-01-27 12:55:00,48.38,48.4,48.37,48.39,23801.0,36.9166,36.9319,36.909,36.9242,23801.0
2017-01-27 13:00:00,48.39,48.39,48.34,48.34,30320.0,36.9242,36.9242,36.8861,36.8861,30320.0
2017-01-27 13:05:00,48.34,48.35,48.32,48.32,25471.0,36.8861,36.8937,36.8708,36.8708,25471.0
2017-01-27 13:10:00,48.33,48.35,48.32,48.34,28544.0,36.8785,36.8937,36.8708,36.8861,28544.0
2017-01-27 13:15:00,48.35,48.37,48.34,48.36,35126.0,36.8937,36.909,36.8861,36.9014,35126.0
2017-01-27 13:20:00,48.37,48.4,48.36,48.4,40439.0,36.909,36.9319,36.9014,36.9319,40439.0
2017-01-27 13:25:00,48.39,48.41,48.38,48.39,20549.0,36.9242,36.9395,36.9166,36.9242,20549.0
2017-01-27 13:30:00,48.4,48.4,48.37,48.37,27186.0,36.9319,36.9319,36.909,36.909,27186.0
2017-01-27 13:35:00,48.38,48.39,48.36,48.36,13367.0,36.9166,36.9242,36.9014,36.9014,13367.0
2017-01-27 13:40:00,48.36,48.37,48.34,48.34,15234.0,36.9014,36.909,36.8861,36.8861,15234.0
2017-01-27 13:45:00,48.34,48.35,48.3,48.33,91788.0,36.8861,36.8937,36.8556,36.8785,91788.0
2017-01-27 13:50:00,48.33,48.35,48.32,48.33,32016.0,36.8785,36.8937,36.8708,36.8785,32016.0
2017-01-27 13:55:00,48.32,48.36,48.32,48.36,31913.0,36.8708,36.9014,36.8708,36.9014,31913.0
2017-01-27 14:00:00,48.35,48.4,48.34,48.39,97284.0,36.8937,36.9319,36.8861,36.9242,97284.0
2017-01-27 14:05:00,48.39,48.4,48.37,48.38,165126.0,36.9242,36.9319,36.909,36.9166,165126.0
2017-01-27 14:10:00,48.38,48.41,48.38,48.4,33422.0,36.9166,36.9395,36.9166,36.9319,33422.0
2017-01-27 14:15:00,48.39,48.43,48.39,48.43,150734.0,36.9242,36.9548,36.9242,36.9548,150734.0
2017-01-27 14:20:00,48.43,48.43,48.39,48.4,48337.0,36.9548,36.9548,36.9242,36.9319,48337.0
2017-01-27 14:25:00,48.4,48.4,48.37,48.37,69760.0,36.9319,36.9319,36.909,36.909,69760.0
2017-01-27 14:30:00,48.38,48.4,48.37,48.4,78064.0,36.9166,36.9319,36.909,36.9319,78064.0
2017-01-27 14:35:00,48.4,48.41,48.37,48.38,39190.0,36.9319,36.9395,36.909,36.9166,39190.0
2017-01-27 14:40:00,48.38,48.38,48.33,48.34,86020.0,36.9166,36.9166,36.8785,36.8861,86020.0
2017-01-27 14:45:00,48.34,48.37,48.34,48.35,69781.0,36.8861,36.909,36.8861,36.8937,69781.0
2017-01-27 14:50:00,48.35,48.35,48.32,48.35,61547.0,36.8937,36.8937,36.8708,36.8937,61547.0
2017-01-27 14:55:00,48.34,48.35,48.32,48.33,44014.0,36.8861,36.8937,36.8708,36.8785,44014.0
2017-01-27 15:00:00,48.34,48.34,48.29,48.32,71273.0,36.8861,36.8861,36.8479,36.8708,71273.0
2017-01-27 15:05:00,48.32,48.33,48.31,48.32,42667.0,36.8708,36.8785,36.8632,36.8708,42667.0
2017-01-27 15:10:00,48.32,48.32,48.29,48.31,72011.0,36.8708,36.8708,36.8479,36.8632,72011.0
2017-01-27 15:15:00,48.3,48.33,48.3,48.31,58431.0,36.8556,36.8785,36.8556,36.8632,58431.0
2017-01-27 15:20:00,48.31,48.34,48.31,48.34,74895.0,36.8632,36.8861,36.8632,36.8861,74895.0
2017-01-27 15:25:00,48.34,48.34,48.3,48.31,66803.0,36.8861,36.8861,36.8556,36.8632,66803.0
2017-01-27 15:30:00,48.32,48.33,48.3,48.32,106188.0,36.8708,36.8785,36.8556,36.8708,106188.0
2017-01-27 15:35:00,48.32,48.35,48.31,48.33,97515.0,36.8708,36.8937,36.8632,36.8785,97515.0
2017-01-27 15:40:00,48.33,48.35,48.32,48.34,104004.0,36.8785,36.8937,36.8708,36.8861,104004.0
2017-01-27 15:45:00,48.35,48.37,48.34,48.37,197752.0,36.8937,36.909,36.8861,36.909,197752.0
2017-01-27 15:50:00,48.36,48.37,48.35,48.36,255093.0,36.9014,36.909,36.8937,36.9014,255093.0
2017-01-27 15:55:00,48.36,48.4,48.35,48.38,427298.0,36.9014,36.9319,36.8937,36.9166,427298.0
2017-01-30 09:30:00,48.41,48.54,48.4,48.47,211467.0,36.9395,37.0387,36.9319,36.9853,211467.0
2017-01-30 09:35:00,48.46,48.52,48.45,48.46,154383.0,36.9777,37.0234,36.97,36.9777,154383.0
2017-01-30 09:40:00,48.44,48.46,48.4,48.45,423366.0,36.9624,36.9777,36.9319,36.97,423366.0
2017-01-30 09:45:00,48.45,48.5,48.41,48.43,167644.0,36.97,37.0082,36.9395,36.9548,167644.0
2017-01-30 09:50:00,48.44,48.51,48.41,48.43,231716.0,36.9624,37.0158,36.9395,36.9548,231716.0
2017-01-30 09:55:00,48.43,48.5,48.38,48.49,344685.0,36.9548,37.0082,36.9166,37.0006,344685.0
2017-01-30 10:00:00,48.48,48.58,48.47,48.57,336314.0,36.9929,37.0692,36.9853,37.0616,336314.0
2017-01-30 10:05:00,48.57,48.59,48.52,48.54,117183.0,37.0616,37.0769,37.0234,37.0387,117183.0
2017-01-30 10:10:00,48.53,48.55,48.47,48.52,65224.0,37.0311,37.0463,36.9853,37.0234,65224.0
2017-01-30 10:15:00,48.52,48.54,48.48,48.5,61479.0,37.0234,37.0387,36.9929,37.0082,61479.0
2017-01-30 10:20:00,48.5,48.52,48.42,48.43,180826.0,37.0082,37.0234,36.9471,36.9548,180826.0
2017-01-30 10:25:00,48.42,48.43,48.37,48.4,135236.0,36.9471,36.9548,36.909,36.9319,135236.0
2017-01-30 10:30:00,48.4,48.43,48.38,48.41,63478.0,36.9319,36.9548,36.9166,36.9395,63478.0
2017-01-30 10:35:00,48.41,48.42,48.38,48.41,59262.0,36.9395,36.9471,36.9166,36.9395,59262.0
2017-01-30 10:40:00,48.41,48.42,48.37,48.4,58235.0,36.9395,36.9471,36.909,36.9319,58235.0
2017-01-30 10:45:00,48.4,48.42,48.39,48.41,183713.0,36.9319,36.9471,36.9242,36.9395,183713.0
2017-01-30 10:50:00,48.4,48.48,48.4,48.46,280645.0,36.9319,36.9929,36.9319,36.9777,280645.0
2017-01-30 10:55:00,48.46,48.49,48.43,48.46,131525.0,36.9777,37.0006,36.9548,36.9777,131525.0
2017-01-30 11:00:00,48.45,48.46,48.4,48.4,91574.0,36.97,36.9777,36.9319,36.9319,91574.0
2017-01-30 11:05:00,48.4,48.42,48.38,48.39,153588.0,36.9319,36.9471,36.9166,36.9242,153588.0
2017-01-30 11:10:00,48.38,48.39,48.35,48.36,75096.0,36.9166,36.9242,36.8937,36.9014,75096.0
2017-01-30 11:15:00,48.37,48.39,48.35,48.36,126813.0,36.909,36.9242,36.8937,36.9014,126813.0
2017-01-30 11:20:00,48.36,48.36,48.33,48.35,142478.0,36.9014,36.9014,36.8785,36.8937,142478.0
2017-01-30 11:25:00,48.35,48.36,48.32,48.34,55075.0,36.8937,36.9014,36.8708,36.8861,55075.0
2017-01-30 11:30:00,48.34,48.34,48.27,48.28,59636.0,36.8861,36.8861,36.8327,36.8403,59636.0
2017-01-30 11:35:00,48.28,48.29,48.25,48.29,78717.0,36.8403,36.8479,36.8174,36.8479,78717.0
2017-01-30 11:40:00,48.28,48.29,48.23,48.23,106748.0,36.8403,36.8479,36.8022,36.8022,106748.0
2017-01-30 11:45:00,48.23,48.26,48.2,48.2,224289.0,36.8022,36.8251,36.7793,36.7793,224289.0
2017-01-30 11:50:00,48.2,48.25,48.18,48.24,108443.0,36.7793,36.8174,36.764,36.8098,108443.0
2017-01-30 11:55:00,48.24,48.26,48.23,48.24,37940.0,36.8098,36.8251,36.8022,36.8098,37940.0
2017-01-30 12:00:00,48.24,48.25,48.2,48.22,39276.0,36.8098,36.8174,36.7793,36.7945,39276.0
2017-01-30 12:05:00,48.23,48.24,48.18,48.19,33802.0,36.8022,36.8098,36.764,36.7716,33802.0
2017-01-30 12:10:00,48.18,48.2,48.16,48.18,121465.0,36.764,36.7793,36.7487,36.764,121465.0
2017-01-30 12:15:00,48.18,48.2,48.16,48.2,41450.0,36.764,36.7793,36.7487,36.7793,41450.0
2017-01-30 12:20:00,48.2,48.2,48.16,48.19,52615.0,36.7793,36.7793,36.7487,36.7716,52615.0
2017-01-30 12:25:00,48.19,48.21,48.18,48.19,72810.0,36.7716,36.7869,36.764,36.7716,72810.0
2017-01-30 12:30:00,48.19,48.21,48.16,48.21,56962.0,36.7716,36.7869,36.7487,36.7869,56962.0
2017-01-30 12:35:00,48.2,48.21,48.19,48.21,34772.0,36.7793,36.7869,36.7716,36.7869,34772.0
2017-01-30 12:40:00,48.21,48.21,48.18,48.19,61004.0,36.7869,36.7869,36.764,36.7716,61004.0
2017-01-30 12:45:00,48.19,48.19,48.17,48.18,89631.0,36.7716,36.7716,36.7564,36.764,89631.0
2017-01-30 12:50:00,48.17,48.18,48.15,48.15,111201.0,36.7564,36.764,36.7411,36.7411,111201.0
2017-01-30 12:55:00,48.15,48.19,48.15,48.19,132021.0,36.7411,36.7716,36.7411,36.7716,132021.0
2017-01-30 13:00:00,48.18,48.2,48.17,48.2,63981.0,36.764,36.7793,36.7564,36.7793,63981.0
2017-01-30 13:05:00,48.2,48.22,48.19,48.2,339360.0,36.7793,36.7945,36.7716,36.7793,339360.0
2017-01-30 13:10:00,48.2,48.21,48.17,48.2,51698.0,36.7793,36.7869,36.7564,36.7793,51698.0
2017-01-30 13:15:00,48.19,48.2,48.17,48.18,30166.0,36.7716,36.7793,36.7564,36.764,30166.0
2017-01-30 13:20:00,48.18,48.2,48.17,48.18,51811.0,36.764,36.7793,36.7564,36.764,51811.0
2017-01-30 13:25:00,48.18,48.2,48.17,48.18,26153.0,36.764,36.7793,36.7564,36.764,26153.0
2017-01-30 13:30:00,48.18,48.19,48.15,48.16,33046.0,36.764,36.7716,36.7411,36.7487,33046.0
2017-01-30 13:35:00,48.16,48.16,48.14,48.15,49976.0,36.7487,36.7487,36.7335,36.7411,49976.0
2017-01-30 13:40:00,48.15,48.18,48.14,48.17,78163.0,36.7411,36.764,36.7335,36.7564,78163.0
2017-01-30 13:45:00,48.17,48.17,48.16,48.17,63571.0,36.7564,36.7564,36.7487,36.7564,63571.0
2017-01-30 13:50:00,48.17,48.18,48.15,48.17,73192.0,36.7564,36.764,36.7411,36.7564,73192.0
2017-01-30 13:55:00,48.16,48.18,48.16,48.17,24261.0,36.7487,36.764,36.7487,36.7564,24261.0
2017-01-30 14:00:00,48.18,48.21,48.17,48.21,48058.0,36.764,36.7869,36.7564,36.7869,48058.0
2017-01-30 14:05:00,48.21,48.24,48.2,48.23,29212.0,36.7869,36.8098,36.7793,36.8022,29212.0
2017-01-30 14:10:00,48.23,48.26,48.2,48.26,177807.0,36.8022,36.8251,36.7793,36.8251,177807.0
2017-01-30 14:15:00,48.26,48.27,48.24,48.27,34290.0,36.8251,36.8327,36.8098,36.8327,34290.0
2017-01-30 14:20:00,48.27,48.29,48.24,48.26,64546.0,36.8327,36.8479,36.8098,36.8251,64546.0
2017-01-30 14:25:00,48.26,48.27,48.25,48.26,66865.0,36.8251,36.8327,36.8174,36.8251,66865.0
2017-01-30 14:30:00,48.26,48.29,48.25,48.26,48580.0,36.8251,36.8479,36.8174,36.8251,48580.0
2017-01-30 14:35:00,48.26,48.27,48.24,48.27,28049.0,36.8251,36.8327,36.8098,36.8327,28049.0
2017-01-30 14:40:00,48.27,48.3,48.26,48.28,209300.0,36.8327,36.8556,36.8251,36.8403,209300.0
2017-01-30 14:45:00,48.27,48.28,48.25,48.27,64630.0,36.8327,36.8403,36.8174,36.8327,64630.0
2017-01-30 14:50:00,48.27,48.31,48.26,48.3,24259.0,36.8327,36.8632,36.8251,36.8556,24259.0
2017-01-30 14:55:00,48.3,48.32,48.29,48.32,42694.0,36.8556,36.8708,36.8479,36.8708,42694.0
2017-01-30 15:00:00,48.32,48.33,48.3,48.31,48628.0,36.8708,36.8785,36.8556,36.8632,48628.0
2017-01-30 15:05:00,48.31,48.31,48.27,48.27,39242.0,36.8632,36.8632,36.8327,36.8327,39242.0
2017-01-30 15:10:00,48.26,48.28,48.25,48.27,46107.0,36.8251,36.8403,36.8174,36.8327,46107.0
2017-01-30 15:15:00,48.28,48.28,48.25,48.28,41810.0,36.8403,36.8403,36.8174,36.8403,41810.0
2017-01-30 15:20:00,48.28,48.29,48.25,48.26,65492.0,36.8403,36.8479,36.8174,36.8251,65492.0
2017-01-30 15:25:00,48.26,48.27,48.25,48.26,109568.0,36.8251,36.8327,36.8174,36.8251,109568.0
2017-01-30 15:30:00,48.27,48.31,48.27,48.3,61912.0,36.8327,36.8632,36.8327,36.8556,61912.0
2017-01-30 15:35:00,48.3,48.31,48.29,48.29,49383.0,36.8556,36.8632,36.8479,36.8479,49383.0
2017-01-30 15:40:00,48.29,48.32,48.28,48.32,333609.0,36.8479,36.8708,36.8403,36.8708,333609.0
2017-01-30 15:45:00,48.32,48.34,48.31,48.33,176345.0,36.8708,36.8861,36.8632,36.8785,176345.0
2017-01-30 15:50:00,48.34,48.38,48.33,48.38,111248.0,36.8861,36.9166,36.8785,36.9166,111248.0
2017-01-30 15:55:00,48.38,48.44,48.37,48.42,585784.0,36.9166,36.9624,36.909,36.9471,585784.0
2017-01-31 09:30:00,48.47,48.6,48.42,48.5,367611.0,36.9853,37.0845,36.9471,37.0082,367611.0
2017-01-31 09:35:00,48.52,48.64,48.52,48.57,178573.0,37.0234,37.115,37.0234,37.0616,178573.0
2017-01-31 09:40:00,48.56,48.68,48.54,48.66,286318.0,37.054,37.1455,37.0387,37.1303,286318.0
2017-01-31 09:45:00,48.66,48.7,48.65,48.66,110477.0,37.1303,37.1608,37.1226,37.1303,110477.0
2017-01-31 09:50:00,48.65,48.66,48.55,48.56,93374.0,37.1226,37.1303,37.0463,37.054,93374.0
2017-01-31 09:55:00,48.56,48.56,48.47,48.48,109765.0,37.054,37.054,36.9853,36.9929,109765.0
2017-01-31 10:00:00,48.48,48.53,48.47,48.53,242242.0,36.9929,37.0311,36.9853,37.0311,242242.0
2017-01-31 10:05:00,48.54,48.66,48.53,48.66,641599.0,37.0387,37.1303,37.0311,37.1303,641599.0
2017-01-31 10:10:00,48.66,48.75,48.66,48.72,268408.0,37.1303,37.1989,37.1303,37.1761,268408.0
2017-01-31 10:15:00,48.72,48.74,48.67,48.69,98267.0,37.1761,37.1913,37.1379,37.1532,98267.0
2017-01-31 10:20:00,48.69,48.72,48.63,48.7,426642.0,37.1532,37.1761,37.1074,37.1608,426642.0
2017-01-31 10:25:00,48.71,48.71,48.66,48.68,191122.0,37.1684,37.1684,37.1303,37.1455,191122.0
2017-01-31 10:30:00,48.68,48.72,48.67,48.71,196393.0,37.1455,37.1761,37.1379,37.1684,196393.0
2017-01-31 10:35:00,48.71,48.8,48.71,48.8,232110.0,37.1684,37.2371,37.1684,37.2371,232110.0
2017-01-31 10:40:00,48.8,48.81,48.72,48.77,77391.0,37.2371,37.2447,37.1761,37.2142,77391.0
2017-01-31 10:45:00,48.77,48.9,48.77,48.89,158404.0,37.2142,37.3134,37.2142,37.3058,158404.0
2017-01-31 10:50:00,48.89,48.95,48.87,48.95,137739.0,37.3058,37.3516,37.2905,37.3516,137739.0
2017-01-31 10:55:00,48.94,48.98,48.91,48.91,151778.0,37.3439,37.3745,37.321,37.321,151778.0
2017-01-31 11:00:00,48.91,49.02,48.9,49.01,245939.0,37.321,37.405,37.3134,37.3973,245939.0
2017-01-31 11:05:00,49.01,49.01,48.93,48.96,166680.0,37.3973,37.3973,37.3363,37.3592,166680.0
2017-01-31 11:10:00,48.96,49.01,48.96,49.01,200267.0,37.3592,37.3973,37.3592,37.3973,200267.0
2017-01-31 11:15:00,49.01,49.01,48.95,48.96,176156.0,37.3973,37.3973,37.3516,37.3592,176156.0
2017-01-31 11:20:00,48.96,49.01,48.96,48.99,86795.0,37.3592,37.3973,37.3592,37.3821,86795.0
2017-01-31 11:25:00,48.98,48.99,48.92,48.95,86454.0,37.3745,37.3821,37.3287,37.3516,86454.0
2017-01-31 11:30:00,48.95,49.06,48.94,49.01,148926.0,37.3516,37.4355,37.3439,37.3973,148926.0
2017-01-31 11:35:00,49.01,49.06,48.97,49.05,104516.0,37.3973,37.4355,37.3668,37.4279,104516.0
2017-01-31 11:40:00,49.06,49.08,49.04,49.05,338285.0,37.4355,37.4508,37.4202,37.4279,338285.0
2017-01-31 11:45:00,49.05,49.09,49.03,49.07,125634.0,37.4279,37.4584,37.4126,37.4431,125634.0
2017-01-31 11:50:00,49.07,49.1,49.05,49.1,102911.0,37.4431,37.466,37.4279,37.466,102911.0
2017-01-31 11:55:00,49.1,49.12,49.07,49.08,137569.0,37.466,37.4813,37.4431,37.4508,137569.0
2017-01-31 12:00:00,49.08,49.14,49.08,49.13,70775.0,37.4508,37.4965,37.4508,37.4889,70775.0
2017-01-31 12:05:00,49.13,49.18,49.12,49.16,139753.0,37.4889,37.5271,37.4813,37.5118,139753.0
2017-01-31 12:10:00,49.16,49.17,49.1,49.1,111606.0,37.5118,37.5194,37.466,37.466,111606.0
2017-01-31 12:15:00,49.1,49.15,49.09,49.09,251673.0,37.466,37.5042,37.4584,37.4584,251673.0
2017-01-31 12:20:00,49.1,49.11,49.08,49.08,47647.0,37.466,37.4736,37.4508,37.4508,47647.0
2017-01-31 12:25:00,49.09,49.1,49.04,49.09,58134.0,37.4584,37.466,37.4202,37.4584,58134.0
2017-01-31 12:30:00,49.09,49.14,49.09,49.13,34747.0,37.4584,37.4965,37.4584,37.4889,34747.0
2017-01-31 12:35:00,49.14,49.15,49.11,49.15,124792.0,37.4965,37.5042,37.4736,37.5042,124792.0
2017-01-31 12:40:00,49.15,49.21,49.14,49.18,186953.0,37.5042,37.55,37.4965,37.5271,186953.0
2017-01-31 12:45:00,49.19,49.2,49.16,49.17,110434.0,37.5347,37.5423,37.5118,37.5194,110434.0
2017-01-31 12:50:00,49.17,49.2,49.16,49.18,123899.0,37.5194,37.5423,37.5118,37.5271,123899.0
2017-01-31 12:55:00,49.18,49.19,49.15,49.19,58067.0,37.5271,37.5347,37.5042,37.5347,58067.0
2017-01-31 13:00:00,49.19,49.19,49.14,49.16,46354.0,37.5347,37.5347,37.4965,37.5118,46354.0
2017-01-31 13:05:00,49.16,49.22,49.16,49.21,91093.0,37.5118,37.5576,37.5118,37.55,91093.0
2017-01-31 13:10:00,49.21,49.22,49.16,49.2,161831.0,37.55,37.5576,37.5118,37.5423,161831.0
2017-01-31 13:15:00,49.19,49.19,49.16,49.18,307507.0,37.5347,37.5347,37.5118,37.5271,307507.0
2017-01-31 13:20:00,49.18,49.18,49.12,49.14,201651.0,37.5271,37.5271,37.4813,37.4965,201651.0
2017-01-31 13:25:00,49.14,49.16,49.09,49.09,157270.0,37.4965,37.5118,37.4584,37.4584,157270.0
2017-01-31 13:30:00,49.09,49.1,49.08,49.08,168623.0,37.4584,37.466,37.4508,37.4508,168623.0
2017-01-31 13:35:00,49.09,49.12,49.06,49.12,65945.0,37.4584,37.4813,37.4355,37.4813,65945.0
2017-01-31 13:40:00,49.11,49.13,49.08,49.1,123748.0,37.4736,37.4889,37.4508,37.466,123748.0
2017-01-31 13:45:00,49.11,49.13,49.09,49.13,165942.0,37.4736,37.4889,37.4584,37.4889,165942.0
2017-01-31 13:50:00,49.12,49.14,49.1,49.14,41164.0,37.4813,37.4965,37.466,37.4965,41164.0
2017-01-31 13:55:00,49.14,49.15,49.11,49.14,33395.0,37.4965,37.5042,37.4736,37.4965,33395.0
2017-01-31 14:00:00,49.14,49.14,49.09,49.11,38369.0,37.4965,37.4965,37.4584,37.4736,38369.0
2017-01-31 14:05:00,49.12,49.14,49.09,49.11,65287.0,37.4813,37.4965,37.4584,37.4736,65287.0
2017-01-31 14:10:00,49.12,49.14,49.09,49.1,32574.0,37.4813,37.4965,37.4584,37.466,32574.0
2017-01-31 14:15:00,49.1,49.12,49.06,49.08,297908.0,37.466,37.4813,37.4355,37.4508,297908.0
2017-01-31 14:20:00,49.08,49.12,49.07,49.08,74959.0,37.4508,37.4813,37.4431,37.4508,74959.0
2017-01-31 14:25:00,49.08,49.09,49.04,49.05,155014.0,37.4508,37.4584,37.4202,37.4279,155014.0
2017-01-31 14:30:00,49.05,49.05,49.02,49.02,158905.0,37.4279,37.4279,37.405,37.405,158905.0
2017-01-31 14:35:00,49.02,49.03,48.98,48.98,428524.0,37.405,37.4126,37.3745,37.3745,428524.0
2017-01-31 14:40:00,48.99,49.04,48.97,49.03,198815.0,37.3821,37.4202,37.3668,37.4126,198815.0
2017-01-31 14:45:00,49.04,49.06,49.02,49.05,93754.0,37.4202,37.4355,37.405,37.4279,93754.0
2017-01-31 14:50:00,49.06,49.08,49.02,49.07,116223.0,37.4355,37.4508,37.405,37.4431,116223.0
2017-01-31 14:55:00,49.08,49.09,49.04,49.05,166270.0,37.4508,37.4584,37.4202,37.4279,166270.0
2017-01-31 15:00:00,49.05,49.07,49.01,49.04,197395.0,37.4279,37.4431,37.3973,37.4202,197395.0
2017-01-31 15:05:00,49.04,49.06,49.02,49.04,120695.0,37.4202,37.4355,37.405,37.4202,120695.0
2017-01-31 15:10:00,49.03,49.1,49.03,49.09,263086.0,37.4126,37.466,37.4126,37.4584,263086.0
2017-01-31 15:15:00,49.09,49.1,49.08,49.08,337513.0,37.4584,37.466,37.4508,37.4508,337513.0
2017-01-31 15:20:00,49.08,49.14,49.07,49.11,162456.0,37.4508,37.4965,37.4431,37.4736,162456.0
2017-01-31 15:25:00,49.11,49.13,49.09,49.09,132853.0,37.4736,37.4889,37.4584,37.4584,132853.0
2017-01-31 15:30:00,49.1,49.14,49.09,49.1,196793.0,37.466,37.4965,37.4584,37.466,196793.0
2017-01-31 15:35:00,49.11,49.12,49.07,49.07,207873.0,37.4736,37.4813,37.4431,37.4431,207873.0
2017-01-31 15:40:00,49.07,49.12,49.07,49.12,280386.0,37.4431,37.4813,37.4431,37.4813,280386.0
2017-01-31 15:45:00,49.12,49.16,49.12,49.15,404807.0,37.4813,37.5118,37.4813,37.5042,404807.0
2017-01-31 15:50:00,49.15,49.17,49.14,49.15,581625.0,37.5042,37.5194,37.4965,37.5042,581625.0
2017-01-31 15:55:00,49.16,49.22,49.15,49.2,679902.0,37.5118,37.5576,37.5042,37.5423,679902.0
2017-02-01 09:30:00,48.92,48.94,48.63,48.66,907992.0,37.3287,37.3439,37.1074,37.1303,907992.0
2017-02-01 09:35:00,48.66,48.7,48.58,48.66,454867.0,37.1303,37.1608,37.0692,37.1303,454867.0
2017-02-01 09:40:00,48.66,48.85,48.65,48.79,449282.0,37.1303,37.2753,37.1226,37.2295,449282.0
2017-02-01 09:45:00,48.78,48.89,48.76,48.89,207199.0,37.2218,37.3058,37.2066,37.3058,207199.0
2017-02-01 09:50:00,48.89,48.93,48.83,48.84,103095.0,37.3058,37.3363,37.26,37.2676,103095.0
2017-02-01 09:55:00,48.84,48.91,48.83,48.84,334180.0,37.2676,37.321,37.26,37.2676,334180.0
2017-02-01 10:00:00,48.85,48.88,48.7,48.71,553170.0,37.2753,37.2981,37.1608,37.1684,553170.0
2017-02-01 10:05:00,48.71,48.76,48.65,48.71,234329.0,37.1684,37.2066,37.1226,37.1684,234329.0
2017-02-01 10:10:00,48.7,48.71,48.61,48.65,280075.0,37.1608,37.1684,37.0921,37.1226,280075.0
2017-02-01 10:15:00,48.64,48.66,48.58,48.6,177677.0,37.115,37.1303,37.0692,37.0845,177677.0
2017-02-01 10:20:00,48.61,48.62,48.47,48.48,224292.0,37.0921,37.0998,36.9853,36.9929,224292.0
2017-02-01 10:25:00,48.47,48.58,48.45,48.58,403095.0,36.9853,37.0692,36.97,37.0692,403095.0
2017-02-01 10:30:00,48.58,48.61,48.56,48.57,79722.0,37.0692,37.0921,37.054,37.0616,79722.0
2017-02-01 10:35:00,48.57,48.61,48.55,48.6,267370.0,37.0616,37.0921,37.0463,37.0845,267370.0
2017-02-01 10:40:00,48.6,48.6,48.53,48.56,449729.0,37.0845,37.0845,37.0311,37.054,449729.0
2017-02-01 10:45:00,48.56,48.57,48.46,48.48,167655.0,37.054,37.0616,36.9777,36.9929,167655.0
2017-02-01 10:50:00,48.47,48.49,48.43,48.44,107363.0,36.9853,37.0006,36.9548,36.9624,107363.0
2017-02-01 10:55:00,48.43,48.44,48.28,48.28,530827.0,36.9548,36.9624,36.8403,36.8403,530827.0
2017-02-01 11:00:00,48.28,48.34,48.27,48.33,1000502.0,36.8403,36.8861,36.8327,36.8785,1000502.0
2017-02-01 11:05:00,48.34,48.38,48.29,48.37,350820.0,36.8861,36.9166,36.8479,36.909,350820.0
2017-02-01 11:10:00,48.37,48.44,48.34,48.44,474355.0,36.909,36.9624,36.8861,36.9624,474355.0
2017-02-01 11:15:00,48.45,48.51,48.41,48.41,350989.0,36.97,37.0158,36.9395,36.9395,350989.0
2017-02-01 11:20:00,48.42,48.45,48.4,48.42,217606.0,36.9471,36.97,36.9319,36.9471,217606.0
2017-02-01 11:25:00,48.42,48.44,48.38,48.41,91288.0,36.9471,36.9624,36.9166,36.9395,91288.0
2017-02-01 11:30:00,48.41,48.41,48.35,48.36,94947.0,36.9395,36.9395,36.8937,36.9014,94947.0
2017-02-01 11:35:00,48.37,48.38,48.32,48.36,73417.0,36.909,36.9166,36.8708,36.9014,73417.0
2017-02-01 11:40:00,48.36,48.37,48.29,48.29,58296.0,36.9014,36.909,36.8479,36.8479,58296.0
2017-02-01 11:45:00,48.29,48.31,48.26,48.28,117848.0,36.8479,36.8632,36.8251,36.8403,117848.0
2017-02-01 11:50:00,48.28,48.28,48.23,48.25,78742.0,36.8403,36.8403,36.8022,36.8174,78742.0
2017-02-01 11:55:00,48.25,48.3,48.24,48.3,120852.0,36.8174,36.8556,36.8098,36.8556,120852.0
2017-02-01 12:00:00,48.3,48.34,48.29,48.34,187048.0,36.8556,36.8861,36.8479,36.8861,187048.0
2017-02-01 12:05:00,48.34,48.34,48.27,48.28,75403.0,36.8861,36.8861,36.8327,36.8403,75403.0
2017-02-01 12:10:00,48.27,48.3,48.24,48.24,108139.0,36.8327,36.8556,36.8098,36.8098,108139.0
2017-02-01 12:15:00,48.24,48.26,48.22,48.26,71534.0,36.8098,36.8251,36.7945,36.8251,71534.0
2017-02-01 12:20:00,48.25,48.27,48.23,48.25,107652.0,36.8174,36.8327,36.8022,36.8174,107652.0
2017-02-01 12:25:00,48.25,48.29,48.24,48.28,177568.0,36.8174,36.8479,36.8098,36.8403,177568.0
2017-02-01 12:30:00,48.28,48.32,48.26,48.27,90072.0,36.8403,36.8708,36.8251,36.8327,90072.0
2017-02-01 12:35:00,48.27,48.33,48.26,48.28,172285.0,36.8327,36.8785,36.8251,36.8403,172285.0
2017-02-01 12:40:00,48.28,48.29,48.22,48.25,160660.0,36.8403,36.8479,36.7945,36.8174,160660.0
2017-02-01 12:45:00,48.25,48.25,48.22,48.22,58332.0,36.8174,36.8174,36.7945,36.7945,58332.0
2017-02-01 12:50:00,48.21,48.3,48.19,48.29,289295.0,36.7869,36.8556,36.7716,36.8479,289295.0
2017-02-01 12:55:00,48.29,48.35,48.28,48.31,208101.0,36.8479,36.8937,36.8403,36.8632,208101.0
2017-02-01 13:00:00,48.31,48.37,48.31,48.37,352970.0,36.8632,36.909,36.8632,36.909,352970.0
2017-02-01 13:05:00,48.37,48.41,48.36,48.39,196057.0,36.909,36.9395,36.9014,36.9242,196057.0
2017-02-01 13:10:00,48.4,48.42,48.38,48.38,72346.0,36.9319,36.9471,36.9166,36.9166,72346.0
2017-02-01 13:15:00,48.38,48.43,48.38,48.43,97392.0,36.9166,36.9548,36.9166,36.9548,97392.0
2017-02-01 13:20:00,48.42,48.43,48.39,48.42,52072.0,36.9471,36.9548,36.9242,36.9471,52072.0
2017-02-01 13:25:00,48.41,48.42,48.38,48.41,36813.0,36.9395,36.9471,36.9166,36.9395,36813.0
2017-02-01 13:30:00,48.41,48.44,48.4,48.44,120370.0,36.9395,36.9624,36.9319,36.9624,120370.0
2017-02-01 13:35:00,48.44,48.45,48.39,48.39,109588.0,36.9624,36.97,36.9242,36.9242,109588.0
2017-02-01 13:40:00,48.4,48.45,48.39,48.44,135511.0,36.9319,36.97,36.9242,36.9624,135511.0
2017-02-01 13:45:00,48.44,48.44,48.41,48.41,38939.0,36.9624,36.9624,36.9395,36.9395,38939.0
2017-02-01 13:50:00,48.41,48.48,48.39,48.45,622308.0,36.9395,36.9929,36.9242,36.97,622308.0
2017-02-01 13:55:00,48.46,48.53,48.46,48.51,419825.0,36.9777,37.0311,36.9777,37.0158,419825.0
2017-02-01 14:00:00,48.53,48.68,48.44,48.68,544302.0,37.0311,37.1455,36.9624,37.1455,544302.0
2017-02-01 14:05:00,48.68,48.72,48.63,48.63,458305.0,37.1455,37.1761,37.1074,37.1074,458305.0
2017-02-01 14:10:00,48.63,48.67,48.63,48.65,381765.0,37.1074,37.1379,37.1074,37.1226,381765.0
2017-02-01 14:15:00,48.66,48.74,48.65,48.73,373965.0,37.1303,37.1913,37.1226,37.1837,373965.0
2017-02-01 14:20:00,48.74,48.76,48.72,48.72,288813.0,37.1913,37.2066,37.1761,37.1761,288813.0
2017-02-01 14:25:00,48.72,48.74,48.66,48.66,425408.0,37.1761,37.1913,37.1303,37.1303,425408.0
2017-02-01 14:30:00,48.67,48.73,48.66,48.68,100438.0,37.1379,37.1837,37.1303,37.1455,100438.0
2017-02-01 14:35:00,48.68,48.68,48.48,48.51,201643.0,37.1455,37.1455,36.9929,37.0158,201643.0
2017-02-01 14:40:00,48.51,48.57,48.5,48.54,204786.0,37.0158,37.0616,37.0082,37.0387,204786.0
2017-02-01 14:45:00,48.54,48.56,48.5,48.56,140018.0,37.0387,37.054,37.0082,37.054,140018.0
2017-02-01 14:50:00,48.56,48.57,48.51,48.52,98423.0,37.054,37.0616,37.0158,37.0234,98423.0
2017-02-01 14:55:00,48.53,48.54,48.49,48.53,246801.0,37.0311,37.0387,37.0006,37.0311,246801.0
2017-02-01 15:00:00,48.53,48.53,48.46,48.49,346529.0,37.0311,37.0311,36.9777,37.0006,346529.0
2017-02-01 15:05:00,48.49,48.51,48.44,48.45,261473.0,37.0006,37.0158,36.9624,36.97,261473.0
2017-02-01 15:10:00,48.45,48.46,48.4,48.41,235651.0,36.97,36.9777,36.9319,36.9395,235651.0
2017-02-01 15:15:00,48.42,48.49,48.41,48.46,152652.0,36.9471,37.0006,36.9395,36.9777,152652.0
2017-02-01 15:20:00,48.47,48.51,48.46,48.5,157670.0,36.9853,37.0158,36.9777,37.0082,157670.0
2017-02-01 15:25:00,48.5,48.51,48.43,48.43,384245.0,37.0082,37.0158,36.9548,36.9548,384245.0
2017-02-01 15:30:00,48.44,48.44,48.38,48.41,282691.0,36.9624,36.9624,36.9166,36.9395,282691.0
2017-02-01 15:35:00,48.41,48.41,48.33,48.39,429467.0,36.9395,36.9395,36.8785,36.9242,429467.0
2017-02-01 15:40:00,48.4,48.42,48.32,48.32,613190.0,36.9319,36.9471,36.8708,36.8708,613190.0
2017-02-01 15:45:00,48.33,48.36,48.32,48.34,625300.0,36.8785,36.9014,36.8708,36.8861,625300.0
2017-02-01 15:50:00,48.35,48.36,48.34,48.36,512140.0,36.8937,36.9014,36.8861,36.9014,512140.0
2017-02-01 15:55:00,48.36,48.42,48.35,48.36,1636344.0,36.9014,36.9471,36.8937,36.9014,1636344.0
2017-02-02 09:30:00,48.48,48.48,48.35,48.4,472214.0,36.9929,36.9929,36.8937,36.9319,472214.0
2017-02-02 09:35:00,48.4,48.49,48.38,48.46,580748.0,36.9319,37.0006,36.9166,36.9777,580748.0
2017-02-02 09:40:00,48.46,48.53,48.42,48.49,262980.0,36.9777,37.0311,36.9471,37.0006,262980.0
2017-02-02 09:45:00,48.48,48.48,48.32,48.38,214873.0,36.9929,36.9929,36.8708,36.9166,214873.0
2017-02-02 09:50:00,48.38,48.38,48.3,48.31,108672.0,36.9166,36.9166,36.8556,36.8632,108672.0
2017-02-02 09:55:00,48.3,48.3,48.22,48.24,127931.0,36.8556,36.8556,36.7945,36.8098,127931.0
2017-02-02 10:00:00,48.23,48.26,48.19,48.25,158923.0,36.8022,36.8251,36.7716,36.8174,158923.0
2017-02-02 10:05:00,48.24,48.36,48.22,48.36,112536.0,36.8098,36.9014,36.7945,36.9014,112536.0
2017-02-02 10:10:00,48.36,48.39,48.31,48.34,108510.0,36.9014,36.9242,36.8632,36.8861,108510.0
2017-02-02 10:15:00,48.34,48.41,48.33,48.41,100135.0,36.8861,36.9395,36.8785,36.9395,100135.0
2017-02-02 10:20:00,48.42,48.53,48.42,48.53,144318.0,36.9471,37.0311,36.9471,37.0311,144318.0
2017-02-02 10:25:00,48.52,48.57,48.47,48.48,149744.0,37.0234,37.0616,36.9853,36.9929,149744.0
2017-02-02 10:30:00,48.48,48.51,48.42,48.42,107600.0,36.9929,37.0158,36.9471,36.9471,107600.0
2017-02-02 10:35:00,48.43,48.46,48.41,48.45,62177.0,36.9548,36.9777,36.9395,36.97,62177.0
2017-02-02 10:40:00,48.44,48.47,48.41,48.47,216572.0,36.9624,36.9853,36.9395,36.9853,216572.0
2017-02-02 10:45:00,48.46,48.49,48.44,48.45,71669.0,36.9777,37.0006,36.9624,36.97,71669.0
2017-02-02 10:50:00,48.45,48.47,48.42,48.45,137515.0,36.97,36.9853,36.9471,36.97,137515.0
2017-02-02 10:55:00,48.45,48.55,48.44,48.54,209176.0,36.97,37.0463,36.9624,37.0387,209176.0
2017-02-02 11:00:00,48.53,48.72,48.53,48.71,325372.0,37.0311,37.1761,37.0311,37.1684,325372.0
2017-02-02 11:05:00,48.71,48.74,48.68,48.73,147203.0,37.1684,37.1913,37.1455,37.1837,147203.0
2017-02-02 11:10:00,48.73,48.76,48.71,48.73,238704.0,37.1837,37.2066,37.1684,37.1837,238704.0
2017-02-02 11:15:00,48.73,48.77,48.68,48.71,138350.0,37.1837,37.2142,37.1455,37.1684,138350.0
2017-02-02 11:20:00,48.71,48.74,48.67,48.74,111705.0,37.1684,37.1913,37.1379,37.1913,111705.0
2017-02-02 11:25:00,48.74,48.74,48.69,48.73,125905.0,37.1913,37.1913,37.1532,37.1837,125905.0
2017-02-02 11:30:00,48.73,48.73,48.65,48.67,154694.0,37.1837,37.1837,37.1226,37.1379,154694.0
2017-02-02 11:35:00,48.67,48.68,48.64,48.64,51974.0,37.1379,37.1455,37.115,37.115,51974.0
2017-02-02 11:40:00,48.65,48.65,48.59,48.59,38914.0,37.1226,37.1226,37.0769,37.0769,38914.0
2017-02-02 11:45:00,48.59,48.62,48.57,48.6,83055.0,37.0769,37.0998,37.0616,37.0845,83055.0
2017-02-02 11:50:00,48.59,48.63,48.58,48.62,99845.0,37.0769,37.1074,37.0692,37.0998,99845.0
2017-02-02 11:55:00,48.62,48.65,48.61,48.63,56145.0,37.0998,37.1226,37.0921,37.1074,56145.0
2017-02-02 12:00:00,48.64,48.66,48.63,48.64,41107.0,37.115,37.1303,37.1074,37.115,41107.0
2017-02-02 12:05:00,48.64,48.68,48.63,48.67,49209.0,37.115,37.1455,37.1074,37.1379,49209.0
2017-02-02 12:10:00,48.67,48.69,48.66,48.66,27595.0,37.1379,37.1532,37.1303,37.1303,27595.0
2017-02-02 12:15:00,48.66,48.7,48.65,48.69,50518.0,37.1303,37.1608,37.1226,37.1532,50518.0
2017-02-02 12:20:00,48.69,48.72,48.68,48.72,76862.0,37.1532,37.1761,37.1455,37.1761,76862.0
2017-02-02 12:25:00,48.72,48.74,48.69,48.73,28304.0,37.1761,37.1913,37.1532,37.1837,28304.0
2017-02-02 12:30:00,48.73,48.76,48.71,48.76,91190.0,37.1837,37.2066,37.1684,37.2066,91190.0
2017-02-02 12:35:00,48.75,48.76,48.73,48.76,152310.0,37.1989,37.2066,37.1837,37.2066,152310.0
2017-02-02 12:40:00,48.76,48.83,48.75,48.82,149313.0,37.2066,37.26,37.1989,37.2524,149313.0
2017-02-02 12:45:00,48.82,48.83,48.79,48.79,261678.0,37.2524,37.26,37.2295,37.2295,261678.0
2017-02-02 12:50:00,48.79,48.81,48.77,48.78,454509.0,37.2295,37.2447,37.2142,37.2218,454509.0
2017-02-02 12:55:00,48.78,48.79,48.74,48.75,356983.0,37.2218,37.2295,37.1913,37.1989,356983.0
2017-02-02 13:00:00,48.75,48.76,48.7,48.72,341004.0,37.1989,37.2066,37.1608,37.1761,341004.0
2017-02-02 13:05:00,48.72,48.72,48.69,48.69,59648.0,37.1761,37.1761,37.1532,37.1532,59648.0
2017-02-02 13:10:00,48.69,48.69,48.66,48.68,116165.0,37.1532,37.1532,37.1303,37.1455,116165.0
2017-02-02 13:15:00,48.67,48.68,48.64,48.64,154751.0,37.1379,37.1455,37.115,37.115,154751.0
2017-02-02 13:20:00,48.65,48.65,48.62,48.62,91563.0,37.1226,37.1226,37.0998,37.0998,91563.0
2017-02-02 13:25:00,48.63,48.64,48.6,48.62,67281.0,37.1074,37.115,37.0845,37.0998,67281.0
2017-02-02 13:30:00,48.61,48.62,48.61,48.61,111446.0,37.0921,37.0998,37.0921,37.0921,111446.0
2017-02-02 13:35:00,48.61,48.61,48.6,48.61,83486.0,37.0921,37.0921,37.0845,37.0921,83486.0
2017-02-02 13:40:00,48.61,48.69,48.6,48.69,167155.0,37.0921,37.1532,37.0845,37.1532,167155.0
2017-02-02 13:45:00,48.69,48.71,48.68,48.71,123324.0,37.1532,37.1684,37.1455,37.1684,123324.0
2017-02-02 13:50:00,48.71,48.71,48.68,48.71,233888.0,37.1684,37.1684,37.1455,37.1684,233888.0
2017-02-02 13:55:00,48.71,48.73,48.7,48.73,123712.0,37.1684,37.1837,37.1608,37.1837,123712.0
2017-02-02 14:00:00,48.73,48.73,48.71,48.72,51869.0,37.1837,37.1837,37.1684,37.1761,51869.0
2017-02-02 14:05:00,48.71,48.72,48.7,48.7,67991.0,37.1684,37.1761,37.1608,37.1608,67991.0
2017-02-02 14:10:00,48.71,48.73,48.67,48.68,93251.0,37.1684,37.1837,37.1379,37.1455,93251.0
2017-02-02 14:15:00,48.68,48.68,48.64,48.65,46992.0,37.1455,37.1455,37.115,37.1226,46992.0
2017-02-02 14:20:00,48.64,48.64,48.58,48.61,74479.0,37.115,37.115,37.0692,37.0921,74479.0
2017-02-02 14:25:00,48.62,48.63,48.57,48.58,58785.0,37.0998,37.1074,37.0616,37.0692,58785.0
2017-02-02 14:30:00,48.58,48.6,48.57,48.6,115645.0,37.0692,37.0845,37.0616,37.0845,115645.0
2017-02-02 14:35:00,48.59,48.65,48.59,48.63,106675.0,37.0769,37.1226,37.0769,37.1074,106675.0
2017-02-02 14:40:00,48.63,48.63,48.6,48.6,38837.0,37.1074,37.1074,37.0845,37.0845,38837.0
2017-02-02 14:45:00,48.6,48.63,48.55,48.55,52826.0,37.0845,37.1074,37.0463,37.0463,52826.0
2017-02-02 14:50:00,48.55,48.61,48.55,48.58,86732.0,37.0463,37.0921,37.0463,37.0692,86732.0
2017-02-02 14:55:00,48.59,48.61,48.58,48.58,79748.0,37.0769,37.0921,37.0692,37.0692,79748.0
2017-02-02 15:00:00,48.58,48.58,48.55,48.55,125826.0,37.0692,37.0692,37.0463,37.0463,125826.0
2017-02-02 15:05:00,48.56,48.59,48.55,48.58,327259.0,37.054,37.0769,37.0463,37.0692,327259.0
2017-02-02 15:10:00,48.58,48.66,48.57,48.65,288009.0,37.0692,37.1303,37.0616,37.1226,288009.0
2017-02-02 15:15:00,48.65,48.68,48.63,48.68,151964.0,37.1226,37.1455,37.1074,37.1455,151964.0
2017-02-02 15:20:00,48.68,48.73,48.67,48.7,347622.0,37.1455,37.1837,37.1379,37.1608,347622.0
2017-02-02 15:25:00,48.71,48.73,48.7,48.73,81053.0,37.1684,37.1837,37.1608,37.1837,81053.0
2017-02-02 15:30:00,48.73,48.76,48.7,48.75,314559.0,37.1837,37.2066,37.1608,37.1989,314559.0
2017-02-02 15:35:00,48.76,48.76,48.72,48.75,213200.0,37.2066,37.2066,37.1761,37.1989,213200.0
2017-02-02 15:40:00,48.75,48.78,48.74,48.78,208359.0,37.1989,37.2218,37.1913,37.2218,208359.0
2017-02-02 15:45:00,48.78,48.83,48.77,48.8,569271.0,37.2218,37.26,37.2142,37.2371,569271.0
2017-02-02 15:50:00,48.8,48.82,48.79,48.8,392081.0,37.2371,37.2524,37.2295,37.2371,392081.0
2017-02-02 15:55:00,48.8,48.84,48.8,48.84,1086690.0,37.2371,37.2676,37.2371,37.2676,1086690.0
2017-02-03 09:30:00,48.98,48.99,48.82,48.91,191014.0,37.3745,37.3821,37.2524,37.321,191014.0
2017-02-03 09:35:00,48.92,48.99,48.89,48.93,358860.0,37.3287,37.3821,37.3058,37.3363,358860.0
2017-02-03 09:40:00,48.93,48.97,48.88,48.95,217500.0,37.3363,37.3668,37.2981,37.3516,217500.0
2017-02-03 09:45:00,48.95,48.96,48.88,48.88,164741.0,37.3516,37.3592,37.2981,37.2981,164741.0
2017-02-03 09:50:00,48.88,48.88,48.79,48.8,114659.0,37.2981,37.2981,37.2295,37.2371,114659.0
2017-02-03 09:55:00,48.8,48.88,48.79,48.88,41048.0,37.2371,37.2981,37.2295,37.2981,41048.0
2017-02-03 10:00:00,48.88,48.95,48.86,48.94,151341.0,37.2981,37.3516,37.2829,37.3439,151341.0
2017-02-03 10:05:00,48.94,48.95,48.81,48.83,124289.0,37.3439,37.3516,37.2447,37.26,124289.0
2017-02-03 10:10:00,48.83,48.93,48.83,48.93,72484.0,37.26,37.3363,37.26,37.3363,72484.0
2017-02-03 10:15:00,48.93,48.99,48.92,48.99,90559.0,37.3363,37.3821,37.3287,37.3821,90559.0
2017-02-03 10:20:00,48.99,49.01,48.95,48.95,90169.0,37.3821,37.3973,37.3516,37.3516,90169.0
2017-02-03 10:25:00,48.95,49.0,48.94,48.99,73746.0,37.3516,37.3897,37.3439,37.3821,73746.0
2017-02-03 10:30:00,48.99,49.01,48.97,48.99,65244.0,37.3821,37.3973,37.3668,37.3821,65244.0
2017-02-03 10:35:00,48.98,49.03,48.94,48.94,84311.0,37.3745,37.4126,37.3439,37.3439,84311.0
2017-02-03 10:40:00,48.94,48.97,48.92,48.94,54489.0,37.3439,37.3668,37.3287,37.3439,54489.0
2017-02-03 10:45:00,48.95,49.0,48.92,48.95,55119.0,37.3516,37.3897,37.3287,37.3516,55119.0
2017-02-03 10:50:00,48.95,48.98,48.94,48.94,48662.0,37.3516,37.3745,37.3439,37.3439,48662.0
2017-02-03 10:55:00,48.95,48.95,48.91,48.92,38398.0,37.3516,37.3516,37.321,37.3287,38398.0
2017-02-03 11:00:00,48.91,48.93,48.87,48.92,146427.0,37.321,37.3363,37.2905,37.3287,146427.0
2017-02-03 11:05:00,48.91,48.93,48.9,48.92,67802.0,37.321,37.3363,37.3134,37.3287,67802.0
2017-02-03 11:10:00,48.91,48.92,48.84,48.86,316817.0,37.321,37.3287,37.2676,37.2829,316817.0
2017-02-03 11:15:00,48.86,48.91,48.83,48.9,233703.0,37.2829,37.321,37.26,37.3134,233703.0
2017-02-03 11:20:00,48.9,48.93,48.86,48.88,409265.0,37.3134,37.3363,37.2829,37.2981,409265.0
2017-02-03 11:25:00,48.88,48.9,48.85,48.87,118686.0,37.2981,37.3134,37.2753,37.2905,118686.0
2017-02-03 11:30:00,48.87,48.89,48.87,48.88,38201.0,37.2905,37.3058,37.2905,37.2981,38201.0
2017-02-03 11:35:00,48.88,48.95,48.87,48.94,609076.0,37.2981,37.3516,37.2905,37.3439,609076.0
2017-02-03 11:40:00,48.94,48.97,48.92,48.96,451882.0,37.3439,37.3668,37.3287,37.3592,451882.0
2017-02-03 11:45:00,48.96,48.98,48.95,48.97,64774.0,37.3592,37.3745,37.3516,37.3668,64774.0
2017-02-03 11:50:00,48.97,49.04,48.97,49.03,182887.0,37.3668,37.4202,37.3668,37.4126,182887.0
2017-02-03 11:55:00,49.03,49.05,49.01,49.03,154451.0,37.4126,37.4279,37.3973,37.4126,154451.0
2017-02-03 12:00:00,49.04,49.09,49.03,49.09,220881.0,37.4202,37.4584,37.4126,37.4584,220881.0
2017-02-03 12:05:00,49.08,49.1,49.05,49.07,77819.0,37.4508,37.466,37.4279,37.4431,77819.0
2017-02-03 12:10:00,49.07,49.07,49.04,49.05,36110.0,37.4431,37.4431,37.4202,37.4279,36110.0
2017-02-03 12:15:00,49.05,49.06,49.02,49.04,32544.0,37.4279,37.4355,37.405,37.4202,32544.0
2017-02-03 12:20:00,49.04,49.05,49.03,49.05,40643.0,37.4202,37.4279,37.4126,37.4279,40643.0
2017-02-03 12:25:00,49.05,49.06,49.03,49.06,42035.0,37.4279,37.4355,37.4126,37.4355,42035.0
2017-02-03 12:30:00,49.06,49.1,49.05,49.1,25869.0,37.4355,37.466,37.4279,37.466,25869.0
2017-02-03 12:35:00,49.1,49.1,49.05,49.07,36602.0,37.466,37.466,37.4279,37.4431,36602.0
2017-02-03 12:40:00,49.07,49.08,49.05,49.07,21795.0,37.4431,37.4508,37.4279,37.4431,21795.0
2017-02-03 12:45:00,49.08,49.08,49.02,49.03,69337.0,37.4508,37.4508,37.405,37.4126,69337.0
2017-02-03 12:50:00,49.02,49.05,49.01,49.02,45687.0,37.405,37.4279,37.3973,37.405,45687.0
2017-02-03 12:55:00,49.01,49.03,49.01,49.03,23333.0,37.3973,37.4126,37.3973,37.4126,23333.0
2017-02-03 13:00:00,49.02,49.02,49.0,49.01,73932.0,37.405,37.405,37.3897,37.3973,73932.0
2017-02-03 13:05:00,49.01,49.02,49.0,49.01,34161.0,37.3973,37.405,37.3897,37.3973,34161.0
2017-02-03 13:10:00,49.01,49.02,48.99,49.0,64100.0,37.3973,37.405,37.3821,37.3897,64100.0
2017-02-03 13:15:00,49.01,49.05,49.0,49.04,44507.0,37.3973,37.4279,37.3897,37.4202,44507.0
2017-02-03 13:20:00,49.04,49.04,49.02,49.04,63828.0,37.4202,37.4202,37.405,37.4202,63828.0
2017-02-03 13:25:00,49.04,49.06,49.01,49.02,56733.0,37.4202,37.4355,37.3973,37.405,56733.0
2017-02-03 13:30:00,49.02,49.02,49.0,49.01,22417.0,37.405,37.405,37.3897,37.3973,22417.0
2017-02-03 13:35:00,49.01,49.02,48.96,48.97,148775.0,37.3973,37.405,37.3592,37.3668,148775.0
2017-02-03 13:40:00,48.97,48.98,48.92,48.92,155637.0,37.3668,37.3745,37.3287,37.3287,155637.0
2017-02-03 13:45:00,48.93,48.93,48.89,48.9,367460.0,37.3363,37.3363,37.3058,37.3134,367460.0
2017-02-03 13:50:00,48.9,48.95,48.9,48.93,66143.0,37.3134,37.3516,37.3134,37.3363,66143.0
2017-02-03 13:55:00,48.93,48.94,48.89,48.9,102819.0,37.3363,37.3439,37.3058,37.3134,102819.0
2017-02-03 14:00:00,48.9,48.92,48.9,48.91,51988.0,37.3134,37.3287,37.3134,37.321,51988.0
2017-02-03 14:05:00,48.92,48.94,48.9,48.9,147648.0,37.3287,37.3439,37.3134,37.3134,147648.0
2017-02-03 14:10:00,48.9,48.92,48.87,48.89,131824.0,37.3134,37.3287,37.2905,37.3058,131824.0
2017-02-03 14:15:00,48.9,48.92,48.88,48.89,72163.0,37.3134,37.3287,37.2981,37.3058,72163.0
2017-02-03 14:20:00,48.89,48.91,48.87,48.87,68593.0,37.3058,37.321,37.2905,37.2905,68593.0
2017-02-03 14:25:00,48.88,48.88,48.83,48.84,227369.0,37.2981,37.2981,37.26,37.2676,227369.0
2017-02-03 14:30:00,48.84,48.89,48.84,48.86,100947.0,37.2676,37.3058,37.2676,37.2829,100947.0
2017-02-03 14:35:00,48.86,48.87,48.83,48.84,42836.0,37.2829,37.2905,37.26,37.2676,42836.0
2017-02-03 14:40:00,48.84,48.85,48.82,48.85,156142.0,37.2676,37.2753,37.2524,37.2753,156142.0
2017-02-03 14:45:00,48.85,48.88,48.84,48.84,68304.0,37.2753,37.2981,37.2676,37.2676,68304.0
2017-02-03 14:50:00,48.85,48.85,48.8,48.82,132954.0,37.2753,37.2753,37.2371,37.2524,132954.0
2017-02-03 14:55:00,48.82,48.84,48.82,48.83,59492.0,37.2524,37.2676,37.2524,37.26,59492.0
2017-02-03 15:00:00,48.84,48.86,48.83,48.85,64519.0,37.2676,37.2829,37.26,37.2753,64519.0
2017-02-03 15:05:00,48.85,48.94,48.85,48.94,229911.0,37.2753,37.3439,37.2753,37.3439,229911.0
2017-02-03 15:10:00,48.94,48.94,48.89,48.9,84807.0,37.3439,37.3439,37.3058,37.3134,84807.0
2017-02-03 15:15:00,48.9,48.9,48.88,48.89,92505.0,37.3134,37.3134,37.2981,37.3058,92505.0
2017-02-03 15:20:00,48.89,48.92,48.88,48.88,123363.0,37.3058,37.3287,37.2981,37.2981,123363.0
2017-02-03 15:25:00,48.88,48.89,48.84,48.84,130903.0,37.2981,37.3058,37.2676,37.2676,130903.0
2017-02-03 15:30:00,48.85,48.88,48.84,48.88,188697.0,37.2753,37.2981,37.2676,37.2981,188697.0
2017-02-03 15:35:00,48.88,48.92,48.88,48.91,103272.0,37.2981,37.3287,37.2981,37.321,103272.0
2017-02-03 15:40:00,48.9,48.92,48.89,48.91,233789.0,37.3134,37.3287,37.3058,37.321,233789.0
2017-02-03 15:45:00,48.91,48.94,48.9,48.93,316273.0,37.321,37.3439,37.3134,37.3363,316273.0
2017-02-03 15:50:00,48.93,48.93,48.89,48.9,153651.0,37.3363,37.3363,37.3058,37.3134,153651.0
2017-02-03 15:55:00,48.91,48.92,48.87,48.89,709218.0,37.321,37.3287,37.2905,37.3058,709218.0
2017-02-06 09:30:00,49.09,49.12,49.01,49.01,283384.0,37.4584,37.4813,37.3973,37.3973,283384.0
2017-02-06 09:35:00,49.01,49.03,48.9,48.93,215146.0,37.3973,37.4126,37.3134,37.3363,215146.0
2017-02-06 09:40:00,48.92,48.99,48.88,48.96,288589.0,37.3287,37.3821,37.2981,37.3592,288589.0
2017-02-06 09:45:00,48.96,48.98,48.85,48.87,146427.0,37.3592,37.3745,37.2753,37.2905,146427.0
2017-02-06 09:50:00,48.87,48.87,48.79,48.83,148969.0,37.2905,37.2905,37.2295,37.26,148969.0
2017-02-06 09:55:00,48.83,48.86,48.78,48.86,111625.0,37.26,37.2829,37.2218,37.2829,111625.0
2017-02-06 10:00:00,48.87,48.87,48.8,48.81,169126.0,37.2905,37.2905,37.2371,37.2447,169126.0
2017-02-06 10:05:00,48.81,48.88,48.8,48.88,189615.0,37.2447,37.2981,37.2371,37.2981,189615.0
2017-02-06 10:10:00,48.89,48.91,48.88,48.89,92054.0,37.3058,37.321,37.2981,37.3058,92054.0
2017-02-06 10:15:00,48.9,48.91,48.86,48.86,51069.0,37.3134,37.321,37.2829,37.2829,51069.0
2017-02-06 10:20:00,48.86,48.91,48.85,48.9,28039.0,37.2829,37.321,37.2753,37.3134,28039.0
2017-02-06 10:25:00,48.91,48.91,48.85,48.87,185962.0,37.321,37.321,37.2753,37.2905,185962.0
2017-02-06 10:30:00,48.87,48.88,48.8,48.8,104450.0,37.2905,37.2981,37.2371,37.2371,104450.0
2017-02-06 10:35:00,48.8,48.81,48.78,48.79,75761.0,37.2371,37.2447,37.2218,37.2295,75761.0
2017-02-06 10:40:00,48.79,48.84,48.77,48.79,49796.0,37.2295,37.2676,37.2142,37.2295,49796.0
2017-02-06 10:45:00,48.79,48.82,48.75,48.76,28298.0,37.2295,37.2524,37.1989,37.2066,28298.0
2017-02-06 10:50:00,48.77,48.79,48.76,48.78,40409.0,37.2142,37.2295,37.2066,37.2218,40409.0
2017-02-06 10:55:00,48.79,48.85,48.79,48.85,29291.0,37.2295,37.2753,37.2295,37.2753,29291.0
2017-02-06 11:00:00,48.85,48.91,48.85,48.9,314531.0,37.2753,37.321,37.2753,37.3134,314531.0
2017-02-06 11:05:00,48.91,48.93,48.88,48.9,85495.0,37.321,37.3363,37.2981,37.3134,85495.0
2017-02-06 11:10:00,48.9,48.94,48.88,48.92,98482.0,37.3134,37.3439,37.2981,37.3287,98482.0
2017-02-06 11:15:00,48.9,48.92,48.87,48.89,66641.0,37.3134,37.3287,37.2905,37.3058,66641.0
2017-02-06 11:20:00,48.89,48.89,48.83,48.86,58962.0,37.3058,37.3058,37.26,37.2829,58962.0
2017-02-06 11:25:00,48.86,48.87,48.83,48.86,43556.0,37.2829,37.2905,37.26,37.2829,43556.0
2017-02-06 11:30:00,48.87,48.87,48.84,48.85,68218.0,37.2905,37.2905,37.2676,37.2753,68218.0
2017-02-06 11:35:00,48.84,48.89,48.84,48.85,60146.0,37.2676,37.3058,37.2676,37.2753,60146.0
2017-02-06 11:40:00,48.85,48.87,48.84,48.87,46054.0,37.2753,37.2905,37.2676,37.2905,46054.0
2017-02-06 11:45:00,48.87,48.89,48.86,48.89,41477.0,37.2905,37.3058,37.2829,37.3058,41477.0
2017-02-06 11:50:00,48.89,48.9,48.83,48.88,45256.0,37.3058,37.3134,37.26,37.2981,45256.0
2017-02-06 11:55:00,48.88,48.89,48.85,48.88,54799.0,37.2981,37.3058,37.2753,37.2981,54799.0
2017-02-06 12:00:00,48.87,48.9,48.87,48.88,36293.0,37.2905,37.3134,37.2905,37.2981,36293.0
2017-02-06 12:05:00,48.88,48.91,48.88,48.89,48573.0,37.2981,37.321,37.2981,37.3058,48573.0
2017-02-06 12:10:00,48.88,48.93,48.88,48.91,116237.0,37.2981,37.3363,37.2981,37.321,116237.0
2017-02-06 12:15:00,48.92,48.92,48.88,48.88,44270.0,37.3287,37.3287,37.2981,37.2981,44270.0
2017-02-06 12:20:00,48.88,48.9,48.87,48.88,103896.0,37.2981,37.3134,37.2905,37.2981,103896.0
2017-02-06 12:25:00,48.88,48.94,48.88,48.93,55916.0,37.2981,37.3439,37.2981,37.3363,55916.0
2017-02-06 12:30:00,48.94,48.94,48.92,48.94,84517.0,37.3439,37.3439,37.3287,37.3439,84517.0
2017-02-06 12:35:00,48.94,48.96,48.92,48.95,47960.0,37.3439,37.3592,37.3287,37.3516,47960.0
2017-02-06 12:40:00,48.95,48.98,48.94,48.98,35196.0,37.3516,37.3745,37.3439,37.3745,35196.0
2017-02-06 12:45:00,48.99,48.99,48.98,48.99,40968.0,37.3821,37.3821,37.3745,37.3821,40968.0
2017-02-06 12:50:00,48.99,49.03,48.99,49.02,62484.0,37.3821,37.4126,37.3821,37.405,62484.0
2017-02-06 12:55:00,49.03,49.04,48.98,49.0,95098.0,37.4126,37.4202,37.3745,37.3897,95098.0
2017-02-06 13:00:00,48.99,49.0,48.96,48.97,42496.0,37.3821,37.3897,37.3592,37.3668,42496.0
2017-02-06 13:05:00,48.97,48.97,48.93,48.96,46035.0,37.3668,37.3668,37.3363,37.3592,46035.0
2017-02-06 13:10:00,48.96,48.98,48.96,48.98,34920.0,37.3592,37.3745,37.3592,37.3745,34920.0
2017-02-06 13:15:00,48.98,48.98,48.93,48.93,74676.0,37.3745,37.3745,37.3363,37.3363,74676.0
2017-02-06 13:20:00,48.93,48.94,48.92,48.93,24088.0,37.3363,37.3439,37.3287,37.3363,24088.0
2017-02-06 13:25:00,48.92,48.93,48.91,48.93,54543.0,37.3287,37.3363,37.321,37.3363,54543.0
2017-02-06 13:30:00,48.92,48.92,48.89,48.9,31000.0,37.3287,37.3287,37.3058,37.3134,31000.0
2017-02-06 13:35:00,48.9,48.91,48.88,48.89,44416.0,37.3134,37.321,37.2981,37.3058,44416.0
2017-02-06 13:40:00,48.89,48.89,48.87,48.89,123858.0,37.3058,37.3058,37.2905,37.3058,123858.0
2017-02-06 13:45:00,48.89,48.9,48.88,48.88,45384.0,37.3058,37.3134,37.2981,37.2981,45384.0
2017-02-06 13:50:00,48.88,48.9,48.87,48.89,26516.0,37.2981,37.3134,37.2905,37.3058,26516.0
2017-02-06 13:55:00,48.89,48.9,48.87,48.88,102788.0,37.3058,37.3134,37.2905,37.2981,102788.0
2017-02-06 14:00:00,48.89,48.89,48.86,48.88,45173.0,37.3058,37.3058,37.2829,37.2981,45173.0
2017-02-06 14:05:00,48.88,48.89,48.86,48.87,51357.0,37.2981,37.3058,37.2829,37.2905,51357.0
2017-02-06 14:10:00,48.87,48.89,48.87,48.89,34466.0,37.2905,37.3058,37.2905,37.3058,34466.0
2017-02-06 14:15:00,48.89,48.91,48.88,48.88,57534.0,37.3058,37.321,37.2981,37.2981,57534.0
2017-02-06 14:20:00,48.89,48.89,48.87,48.88,32640.0,37.3058,37.3058,37.2905,37.2981,32640.0
2017-02-06 14:25:00,48.89,48.89,48.85,48.86,34084.0,37.3058,37.3058,37.2753,37.2829,34084.0
2017-02-06 14:30:00,48.87,48.9,48.86,48.86,44231.0,37.2905,37.3134,37.2829,37.2829,44231.0
2017-02-06 14:35:00,48.87,48.89,48.86,48.88,34507.0,37.2905,37.3058,37.2829,37.2981,34507.0
2017-02-06 14:40:00,48.88,48.89,48.86,48.89,42474.0,37.2981,37.3058,37.2829,37.3058,42474.0
2017-02-06 14:45:00,48.89,48.89,48.85,48.86,45176.0,37.3058,37.3058,37.2753,37.2829,45176.0
2017-02-06 14:50:00,48.85,48.88,48.85,48.85,55577.0,37.2753,37.2981,37.2753,37.2753,55577.0
2017-02-06 14:55:00,48.86,48.87,48.84,48.84,79591.0,37.2829,37.2905,37.2676,37.2676,79591.0
2017-02-06 15:00:00,48.84,48.84,48.82,48.83,63565.0,37.2676,37.2676,37.2524,37.26,63565.0
2017-02-06 15:05:00,48.82,48.84,48.82,48.84,25039.0,37.2524,37.2676,37.2524,37.2676,25039.0
2017-02-06 15:10:00,48.84,48.84,48.82,48.82,85557.0,37.2676,37.2676,37.2524,37.2524,85557.0
2017-02-06 15:15:00,48.82,48.84,48.81,48.84,41995.0,37.2524,37.2676,37.2447,37.2676,41995.0
2017-02-06 15:20:00,48.84,48.84,48.79,48.79,80465.0,37.2676,37.2676,37.2295,37.2295,80465.0
2017-02-06 15:25:00,48.8,48.81,48.78,48.8,62845.0,37.2371,37.2447,37.2218,37.2371,62845.0
2017-02-06 15:30:00,48.8,48.82,48.79,48.82,35287.0,37.2371,37.2524,37.2295,37.2524,35287.0
2017-02-06 15:35:00,48.82,48.83,48.81,48.83,94985.0,37.2524,37.26,37.2447,37.26,94985.0
2017-02-06 15:40:00,48.83,48.83,48.82,48.83,76628.0,37.26,37.26,37.2524,37.26,76628.0
2017-02-06 15:45:00,48.83,48.84,48.78,48.8,149889.0,37.26,37.2676,37.2218,37.2371,149889.0
2017-02-06 15:50:00,48.8,48.81,48.79,48.8,129340.0,37.2371,37.2447,37.2295,37.2371,129340.0
2017-02-06 15:55:00,48.8,48.84,48.8,48.82,428895.0,37.2371,37.2676,37.2371,37.2524,428895.0
2017-02-07 09:30:00,48.88,48.96,48.85,48.86,302290.0,37.2981,37.3592,37.2753,37.2829,302290.0
2017-02-07 09:35:00,48.85,48.9,48.82,48.85,115525.0,37.2753,37.3134,37.2524,37.2753,115525.0
2017-02-07 09:40:00,48.86,48.9,48.82,48.84,74604.0,37.2829,37.3134,37.2524,37.2676,74604.0
2017-02-07 09:45:00,48.85,48.88,48.83,48.83,48717.0,37.2753,37.2981,37.26,37.26,48717.0
2017-02-07 09:50:00,48.83,48.88,48.81,48.88,44713.0,37.26,37.2981,37.2447,37.2981,44713.0
2017-02-07 09:55:00,48.88,48.89,48.83,48.86,84768.0,37.2981,37.3058,37.26,37.2829,84768.0
2017-02-07 10:00:00,48.86,48.86,48.81,48.83,78426.0,37.2829,37.2829,37.2447,37.26,78426.0
2017-02-07 10:05:00,48.82,48.82,48.76,48.77,96623.0,37.2524,37.2524,37.2066,37.2142,96623.0
2017-02-07 10:10:00,48.77,48.83,48.75,48.82,90485.0,37.2142,37.26,37.1989,37.2524,90485.0
2017-02-07 10:15:00,48.82,48.86,48.81,48.83,35066.0,37.2524,37.2829,37.2447,37.26,35066.0
2017-02-07 10:20:00,48.82,48.83,48.79,48.82,100466.0,37.2524,37.26,37.2295,37.2524,100466.0
2017-02-07 10:25:00,48.81,48.84,48.8,48.84,17922.0,37.2447,37.2676,37.2371,37.2676,17922.0
2017-02-07 10:30:00,48.84,48.87,48.82,48.84,97372.0,37.2676,37.2905,37.2524,37.2676,97372.0
2017-02-07 10:35:00,48.84,48.88,48.84,48.85,33247.0,37.2676,37.2981,37.2676,37.2753,33247.0
2017-02-07 10:40:00,48.85,48.87,48.84,48.84,53305.0,37.2753,37.2905,37.2676,37.2676,53305.0
2017-02-07 10:45:00,48.85,48.85,48.79,48.82,50482.0,37.2753,37.2753,37.2295,37.2524,50482.0
2017-02-07 10:50:00,48.83,48.83,48.76,48.76,32201.0,37.26,37.26,37.2066,37.2066,32201.0
2017-02-07 10:55:00,48.77,48.78,48.75,48.78,63272.0,37.2142,37.2218,37.1989,37.2218,63272.0
2017-02-07 11:00:00,48.78,48.83,48.77,48.83,24600.0,37.2218,37.26,37.2142,37.26,24600.0
2017-02-07 11:05:00,48.83,48.85,48.8,48.84,31248.0,37.26,37.2753,37.2371,37.2676,31248.0
2017-02-07 11:10:00,48.84,48.86,48.82,48.82,39380.0,37.2676,37.2829,37.2524,37.2524,39380.0
2017-02-07 11:15:00,48.82,48.87,48.82,48.82,57884.0,37.2524,37.2905,37.2524,37.2524,57884.0
2017-02-07 11:20:00,48.83,48.83,48.79,48.79,106873.0,37.26,37.26,37.2295,37.2295,106873.0
2017-02-07 11:25:00,48.79,48.81,48.77,48.81,40239.0,37.2295,37.2447,37.2142,37.2447,40239.0
2017-02-07 11:30:00,48.81,48.84,48.8,48.84,90643.0,37.2447,37.2676,37.2371,37.2676,90643.0
2017-02-07 11:35:00,48.83,48.84,48.8,48.82,24409.0,37.26,37.2676,37.2371,37.2524,24409.0
2017-02-07 11:40:00,48.82,48.83,48.81,48.83,19939.0,37.2524,37.26,37.2447,37.26,19939.0
2017-02-07 11:45:00,48.83,48.84,48.81,48.84,24659.0,37.26,37.2676,37.2447,37.2676,24659.0
2017-02-07 11:50:00,48.84,48.87,48.83,48.85,37862.0,37.2676,37.2905,37.26,37.2753,37862.0
2017-02-07 11:55:00,48.85,48.85,48.83,48.83,10151.0,37.2753,37.2753,37.26,37.26,10151.0
2017-02-07 12:00:00,48.83,48.88,48.83,48.88,20758.0,37.26,37.2981,37.26,37.2981,20758.0
2017-02-07 12:05:00,48.87,48.88,48.85,48.85,22995.0,37.2905,37.2981,37.2753,37.2753,22995.0
2017-02-07 12:10:00,48.86,48.89,48.85,48.89,107130.0,37.2829,37.3058,37.2753,37.3058,107130.0
2017-02-07 12:15:00,48.89,48.9,48.87,48.87,112297.0,37.3058,37.3134,37.2905,37.2905,112297.0
2017-02-07 12:20:00,48.87,48.89,48.85,48.86,64224.0,37.2905,37.3058,37.2753,37.2829,64224.0
2017-02-07 12:25:00,48.86,48.86,48.81,48.82,25901.0,37.2829,37.2829,37.2447,37.2524,25901.0
2017-02-07 12:30:00,48.82,48.85,48.81,48.84,19531.0,37.2524,37.2753,37.2447,37.2676,19531.0
2017-02-07 12:35:00,48.84,48.85,48.83,48.84,7846.0,37.2676,37.2753,37.26,37.2676,7846.0
2017-02-07 12:40:00,48.84,48.87,48.83,48.86,31372.0,37.2676,37.2905,37.26,37.2829,31372.0
2017-02-07 12:45:00,48.86,48.87,48.83,48.84,20848.0,37.2829,37.2905,37.26,37.2676,20848.0
2017-02-07 12:50:00,48.83,48.87,48.83,48.87,49464.0,37.26,37.2905,37.26,37.2905,49464.0
2017-02-07 12:55:00,48.87,48.88,48.85,48.86,18325.0,37.2905,37.2981,37.2753,37.2829,18325.0
2017-02-07 13:00:00,48.86,48.88,48.85,48.87,29329.0,37.2829,37.2981,37.2753,37.2905,29329.0
2017-02-07 13:05:00,48.87,48.88,48.84,48.85,35547.0,37.2905,37.2981,37.2676,37.2753,35547.0
2017-02-07 13:10:00,48.86,48.9,48.85,48.88,27578.0,37.2829,37.3134,37.2753,37.2981,27578.0
2017-02-07 13:15:00,48.89,48.93,48.88,48.92,29259.0,37.3058,37.3363,37.2981,37.3287,29259.0
2017-02-07 13:20:00,48.93,48.93,48.9,48.92,21482.0,37.3363,37.3363,37.3134,37.3287,21482.0
2017-02-07 13:25:00,48.93,48.93,48.85,48.86,25365.0,37.3363,37.3363,37.2753,37.2829,25365.0
2017-02-07 13:30:00,48.86,48.89,48.85,48.87,65534.0,37.2829,37.3058,37.2753,37.2905,65534.0
2017-02-07 13:35:00,48.88,48.89,48.86,48.86,99454.0,37.2981,37.3058,37.2829,37.2829,99454.0
2017-02-07 13:40:00,48.87,48.88,48.85,48.87,32587.0,37.2905,37.2981,37.2753,37.2905,32587.0
2017-02-07 13:45:00,48.87,48.89,48.87,48.87,31271.0,37.2905,37.3058,37.2905,37.2905,31271.0
2017-02-07 13:50:00,48.87,48.88,48.86,48.86,35498.0,37.2905,37.2981,37.2829,37.2829,35498.0
2017-02-07 13:55:00,48.87,48.87,48.83,48.83,52614.0,37.2905,37.2905,37.26,37.26,52614.0
2017-02-07 14:00:00,48.84,48.88,48.83,48.87,21501.0,37.2676,37.2981,37.26,37.2905,21501.0
2017-02-07 14:05:00,48.88,48.89,48.87,48.88,89460.0,37.2981,37.3058,37.2905,37.2981,89460.0
2017-02-07 14:10:00,48.88,48.89,48.86,48.87,33153.0,37.2981,37.3058,37.2829,37.2905,33153.0
2017-02-07 14:15:00,48.87,48.89,48.87,48.89,43690.0,37.2905,37.3058,37.2905,37.3058,43690.0
2017-02-07 14:20:00,48.89,48.93,48.88,48.92,33089.0,37.3058,37.3363,37.2981,37.3287,33089.0
2017-02-07 14:25:00,48.93,48.94,48.92,48.94,30310.0,37.3363,37.3439,37.3287,37.3439,30310.0
2017-02-07 14:30:00,48.94,48.94,48.89,48.91,76456.0,37.3439,37.3439,37.3058,37.321,76456.0
2017-02-07 14:35:00,48.91,48.95,48.91,48.95,51958.0,37.321,37.3516,37.321,37.3516,51958.0
2017-02-07 14:40:00,48.94,48.94,48.91,48.94,26588.0,37.3439,37.3439,37.321,37.3439,26588.0
2017-02-07 14:45:00,48.93,48.94,48.9,48.9,183411.0,37.3363,37.3439,37.3134,37.3134,183411.0
2017-02-07 14:50:00,48.91,48.96,48.9,48.95,51469.0,37.321,37.3592,37.3134,37.3516,51469.0
2017-02-07 14:55:00,48.95,48.96,48.93,48.95,39668.0,37.3516,37.3592,37.3363,37.3516,39668.0
2017-02-07 15:00:00,48.96,48.98,48.95,48.97,79840.0,37.3592,37.3745,37.3516,37.3668,79840.0
2017-02-07 15:05:00,48.97,48.99,48.97,48.98,80547.0,37.3668,37.3821,37.3668,37.3745,80547.0
2017-02-07 15:10:00,48.98,49.0,48.97,48.98,71578.0,37.3745,37.3897,37.3668,37.3745,71578.0
2017-02-07 15:15:00,48.98,49.0,48.97,48.98,51885.0,37.3745,37.3897,37.3668,37.3745,51885.0
2017-02-07 15:20:00,48.98,48.98,48.93,48.93,46997.0,37.3745,37.3745,37.3363,37.3363,46997.0
2017-02-07 15:25:00,48.94,48.96,48.93,48.93,95229.0,37.3439,37.3592,37.3363,37.3363,95229.0
2017-02-07 15:30:00,48.93,48.94,48.92,48.93,79136.0,37.3363,37.3439,37.3287,37.3363,79136.0
2017-02-07 15:35:00,48.93,48.94,48.89,48.93,113380.0,37.3363,37.3439,37.3058,37.3363,113380.0
2017-02-07 15:40:00,48.93,48.93,48.9,48.9,73176.0,37.3363,37.3363,37.3134,37.3134,73176.0
2017-02-07 15:45:00,48.9,48.92,48.89,48.91,118121.0,37.3134,37.3287,37.3058,37.321,118121.0
2017-02-07 15:50:00,48.91,48.93,48.89,48.9,256322.0,37.321,37.3363,37.3058,37.3134,256322.0
2017-02-07 15:55:00,48.9,48.94,48.9,48.93,652917.0,37.3134,37.3439,37.3134,37.3363,652917.0
2017-02-08 09:30:00,49.04,49.11,48.95,49.11,549340.0,37.4202,37.4736,37.3516,37.4736,549340.0
2017-02-08 09:35:00,49.11,49.19,49.09,49.16,373080.0,37.4736,37.5347,37.4584,37.5118,373080.0
2017-02-08 09:40:00,49.17,49.21,49.13,49.17,388324.0,37.5194,37.55,37.4889,37.5194,388324.0
2017-02-08 09:45:00,49.17,49.33,49.16,49.29,290267.0,37.5194,37.6415,37.5118,37.611,290267.0
2017-02-08 09:50:00,49.3,49.38,49.28,49.34,722341.0,37.6186,37.6797,37.6034,37.6492,722341.0
2017-02-08 09:55:00,49.35,49.49,49.34,49.48,698193.0,37.6568,37.7636,37.6492,37.756,698193.0
2017-02-08 10:00:00,49.48,49.49,49.33,49.34,523635.0,37.756,37.7636,37.6415,37.6492,523635.0
2017-02-08 10:05:00,49.35,49.37,49.33,49.34,137528.0,37.6568,37.672,37.6415,37.6492,137528.0
2017-02-08 10:10:00,49.34,49.42,49.33,49.38,246222.0,37.6492,37.7102,37.6415,37.6797,246222.0
2017-02-08 10:15:00,49.38,49.43,49.38,49.42,81833.0,37.6797,37.7178,37.6797,37.7102,81833.0
2017-02-08 10:20:00,49.42,49.44,49.39,49.41,140661.0,37.7102,37.7255,37.6873,37.7026,140661.0
2017-02-08 10:25:00,49.41,49.42,49.35,49.41,167377.0,37.7026,37.7102,37.6568,37.7026,167377.0
2017-02-08 10:30:00,49.4,49.45,49.37,49.38,120197.0,37.6949,37.7331,37.672,37.6797,120197.0
2017-02-08 10:35:00,49.38,49.41,49.34,49.4,72323.0,37.6797,37.7026,37.6492,37.6949,72323.0
2017-02-08 10:40:00,49.4,49.45,49.38,49.42,78645.0,37.6949,37.7331,37.6797,37.7102,78645.0
2017-02-08 10:45:00,49.42,49.43,49.37,49.41,58022.0,37.7102,37.7178,37.672,37.7026,58022.0
2017-02-08 10:50:00,49.4,49.42,49.37,49.38,292609.0,37.6949,37.7102,37.672,37.6797,292609.0
2017-02-08 10:55:00,49.38,49.45,49.38,49.43,74195.0,37.6797,37.7331,37.6797,37.7178,74195.0
2017-02-08 11:00:00,49.43,49.45,49.4,49.44,57490.0,37.7178,37.7331,37.6949,37.7255,57490.0
2017-02-08 11:05:00,49.44,49.44,49.36,49.37,60597.0,37.7255,37.7255,37.6644,37.672,60597.0
2017-02-08 11:10:00,49.37,49.38,49.35,49.36,40814.0,37.672,37.6797,37.6568,37.6644,40814.0
2017-02-08 11:15:00,49.36,49.38,49.35,49.37,45012.0,37.6644,37.6797,37.6568,37.672,45012.0
2017-02-08 11:20:00,49.38,49.38,49.35,49.35,134258.0,37.6797,37.6797,37.6568,37.6568,134258.0
2017-02-08 11:25:00,49.34,49.36,49.32,49.35,133690.0,37.6492,37.6644,37.6339,37.6568,133690.0
2017-02-08 11:30:00,49.34,49.36,49.31,49.33,164008.0,37.6492,37.6644,37.6263,37.6415,164008.0
2017-02-08 11:35:00,49.33,49.34,49.31,49.31,104372.0,37.6415,37.6492,37.6263,37.6263,104372.0
2017-02-08 11:40:00,49.31,49.33,49.3,49.32,166667.0,37.6263,37.6415,37.6186,37.6339,166667.0
2017-02-08 11:45:00,49.31,49.35,49.31,49.34,393627.0,37.6263,37.6568,37.6263,37.6492,393627.0
2017-02-08 11:50:00,49.34,49.34,49.31,49.33,48379.0,37.6492,37.6492,37.6263,37.6415,48379.0
2017-02-08 11:55:00,49.33,49.33,49.28,49.29,120717.0,37.6415,37.6415,37.6034,37.611,120717.0
2017-02-08 12:00:00,49.29,49.35,49.29,49.35,251885.0,37.611,37.6568,37.611,37.6568,251885.0
2017-02-08 12:05:00,49.35,49.41,49.34,49.41,52116.0,37.6568,37.7026,37.6492,37.7026,52116.0
2017-02-08 12:10:00,49.41,49.46,49.4,49.45,167119.0,37.7026,37.7407,37.6949,37.7331,167119.0
2017-02-08 12:15:00,49.44,49.46,49.41,49.42,43684.0,37.7255,37.7407,37.7026,37.7102,43684.0
2017-02-08 12:20:00,49.42,49.47,49.41,49.47,139689.0,37.7102,37.7483,37.7026,37.7483,139689.0
2017-02-08 12:25:00,49.47,49.47,49.43,49.45,292219.0,37.7483,37.7483,37.7178,37.7331,292219.0
2017-02-08 12:30:00,49.45,49.46,49.44,49.45,287045.0,37.7331,37.7407,37.7255,37.7331,287045.0
2017-02-08 12:35:00,49.44,49.46,49.4,49.41,130637.0,37.7255,37.7407,37.6949,37.7026,130637.0
2017-02-08 12:40:00,49.4,49.4,49.38,49.4,90710.0,37.6949,37.6949,37.6797,37.6949,90710.0
2017-02-08 12:45:00,49.4,49.41,49.38,49.39,62678.0,37.6949,37.7026,37.6797,37.6873,62678.0
2017-02-08 12:50:00,49.39,49.39,49.35,49.35,37177.0,37.6873,37.6873,37.6568,37.6568,37177.0
2017-02-08 12:55:00,49.35,49.37,49.33,49.36,101658.0,37.6568,37.672,37.6415,37.6644,101658.0
2017-02-08 13:00:00,49.36,49.36,49.3,49.34,254611.0,37.6644,37.6644,37.6186,37.6492,254611.0
2017-02-08 13:05:00,49.34,49.36,49.33,49.35,104007.0,37.6492,37.6644,37.6415,37.6568,104007.0
2017-02-08 13:10:00,49.34,49.38,49.34,49.38,55335.0,37.6492,37.6797,37.6492,37.6797,55335.0
2017-02-08 13:15:00,49.38,49.39,49.37,49.37,84606.0,37.6797,37.6873,37.672,37.672,84606.0
2017-02-08 13:20:00,49.37,49.38,49.34,49.36,57016.0,37.672,37.6797,37.6492,37.6644,57016.0
2017-02-08 13:25:00,49.35,49.35,49.31,49.32,32150.0,37.6568,37.6568,37.6263,37.6339,32150.0
2017-02-08 13:30:00,49.32,49.36,49.32,49.34,74906.0,37.6339,37.6644,37.6339,37.6492,74906.0
2017-02-08 13:35:00,49.34,49.34,49.32,49.34,29528.0,37.6492,37.6492,37.6339,37.6492,29528.0
2017-02-08 13:40:00,49.34,49.34,49.28,49.3,109345.0,37.6492,37.6492,37.6034,37.6186,109345.0
2017-02-08 13:45:00,49.3,49.34,49.29,49.31,55601.0,37.6186,37.6492,37.611,37.6263,55601.0
2017-02-08 13:50:00,49.31,49.33,49.29,49.32,37724.0,37.6263,37.6415,37.611,37.6339,37724.0
2017-02-08 13:55:00,49.32,49.34,49.31,49.33,38935.0,37.6339,37.6492,37.6263,37.6415,38935.0
2017-02-08 14:00:00,49.33,49.33,49.28,49.29,26236.0,37.6415,37.6415,37.6034,37.611,26236.0
2017-02-08 14:05:00,49.29,49.3,49.24,49.25,65070.0,37.611,37.6186,37.5728,37.5805,65070.0
2017-02-08 14:10:00,49.25,49.26,49.24,49.24,62781.0,37.5805,37.5881,37.5728,37.5728,62781.0
2017-02-08 14:15:00,49.24,49.28,49.24,49.28,94379.0,37.5728,37.6034,37.5728,37.6034,94379.0
2017-02-08 14:20:00,49.28,49.31,49.28,49.3,83625.0,37.6034,37.6263,37.6034,37.6186,83625.0
2017-02-08 14:25:00,49.31,49.31,49.27,49.28,47656.0,37.6263,37.6263,37.5957,37.6034,47656.0
2017-02-08 14:30:00,49.28,49.28,49.25,49.27,34917.0,37.6034,37.6034,37.5805,37.5957,34917.0
2017-02-08 14:35:00,49.26,49.27,49.24,49.26,43327.0,37.5881,37.5957,37.5728,37.5881,43327.0
2017-02-08 14:40:00,49.26,49.27,49.24,49.25,48471.0,37.5881,37.5957,37.5728,37.5805,48471.0
2017-02-08 14:45:00,49.24,49.29,49.24,49.29,68737.0,37.5728,37.611,37.5728,37.611,68737.0
2017-02-08 14:50:00,49.29,49.32,49.28,49.31,46360.0,37.611,37.6339,37.6034,37.6263,46360.0
2017-02-08 14:55:00,49.32,49.32,49.27,49.28,71453.0,37.6339,37.6339,37.5957,37.6034,71453.0
2017-02-08 15:00:00,49.28,49.31,49.27,49.29,165807.0,37.6034,37.6263,37.5957,37.611,165807.0
2017-02-08 15:05:00,49.29,49.33,49.28,49.33,129476.0,37.611,37.6415,37.6034,37.6415,129476.0
2017-02-08 15:10:00,49.33,49.34,49.3,49.33,108477.0,37.6415,37.6492,37.6186,37.6415,108477.0
2017-02-08 15:15:00,49.33,49.38,49.32,49.35,211769.0,37.6415,37.6797,37.6339,37.6568,211769.0
2017-02-08 15:20:00,49.36,49.36,49.33,49.34,65398.0,37.6644,37.6644,37.6415,37.6492,65398.0
2017-02-08 15:25:00,49.34,49.41,49.33,49.38,201883.0,37.6492,37.7026,37.6415,37.6797,201883.0
2017-02-08 15:30:00,49.38,49.39,49.35,49.35,207168.0,37.6797,37.6873,37.6568,37.6568,207168.0
2017-02-08 15:35:00,49.35,49.37,49.33,49.35,158793.0,37.6568,37.672,37.6415,37.6568,158793.0
2017-02-08 15:40:00,49.36,49.38,49.35,49.38,115274.0,37.6644,37.6797,37.6568,37.6797,115274.0
2017-02-08 15:45:00,49.38,49.42,49.36,49.41,579033.0,37.6797,37.7102,37.6644,37.7026,579033.0
2017-02-08 15:50:00,49.41,49.46,49.41,49.46,967886.0,37.7026,37.7407,37.7026,37.7407,967886.0
2017-02-08 15:55:00,49.45,49.46,49.4,49.41,752411.0,37.7331,37.7407,37.6949,37.7026,752411.0
2017-02-09 09:30:00,49.35,49.38,49.2,49.23,316497.0,37.6568,37.6797,37.5423,37.5652,316497.0
2017-02-09 09:35:00,49.22,49.33,49.2,49.28,246169.0,37.5576,37.6415,37.5423,37.6034,246169.0
2017-02-09 09:40:00,49.28,49.32,49.23,49.26,125274.0,37.6034,37.6339,37.5652,37.5881,125274.0
2017-02-09 09:45:00,49.26,49.32,49.26,49.32,119912.0,37.5881,37.6339,37.5881,37.6339,119912.0
2017-02-09 09:50:00,49.33,49.38,49.29,49.37,303149.0,37.6415,37.6797,37.611,37.672,303149.0
2017-02-09 09:55:00,49.37,49.37,49.31,49.37,183948.0,37.672,37.672,37.6263,37.672,183948.0
2017-02-09 10:00:00,49.37,49.47,49.22,49.23,1963155.0,37.672,37.7483,37.5576,37.5652,1963155.0
2017-02-09 10:05:00,49.22,49.32,49.18,49.32,267115.0,37.5576,37.6339,37.5271,37.6339,267115.0
2017-02-09 10:10:00,49.32,49.41,49.29,49.36,323877.0,37.6339,37.7026,37.611,37.6644,323877.0
2017-02-09 10:15:00,49.36,49.41,49.34,49.36,176833.0,37.6644,37.7026,37.6492,37.6644,176833.0
2017-02-09 10:20:00,49.35,49.39,49.33,49.34,171286.0,37.6568,37.6873,37.6415,37.6492,171286.0
2017-02-09 10:25:00,49.34,49.34,49.28,49.3,306308.0,37.6492,37.6492,37.6034,37.6186,306308.0
2017-02-09 10:30:00,49.3,49.35,49.25,49.26,364563.0,37.6186,37.6568,37.5805,37.5881,364563.0
2017-02-09 10:35:00,49.26,49.3,49.25,49.28,278075.0,37.5881,37.6186,37.5805,37.6034,278075.0
2017-02-09 10:40:00,49.28,49.29,49.24,49.26,155311.0,37.6034,37.611,37.5728,37.5881,155311.0
2017-02-09 10:45:00,49.26,49.27,49.21,49.22,160295.0,37.5881,37.5957,37.55,37.5576,160295.0
2017-02-09 10:50:00,49.22,49.22,49.12,49.12,167197.0,37.5576,37.5576,37.4813,37.4813,167197.0
2017-02-09 10:55:00,49.13,49.19,49.12,49.14,173944.0,37.4889,37.5347,37.4813,37.4965,173944.0
2017-02-09 11:00:00,49.15,49.15,49.08,49.13,161720.0,37.5042,37.5042,37.4508,37.4889,161720.0
2017-02-09 11:05:00,49.14,49.14,49.1,49.13,140674.0,37.4965,37.4965,37.466,37.4889,140674.0
2017-02-09 11:10:00,49.13,49.13,49.04,49.05,181434.0,37.4889,37.4889,37.4202,37.4279,181434.0
2017-02-09 11:15:00,49.05,49.12,49.04,49.1,77308.0,37.4279,37.4813,37.4202,37.466,77308.0
2017-02-09 11:20:00,49.1,49.16,49.09,49.15,57149.0,37.466,37.5118,37.4584,37.5042,57149.0
2017-02-09 11:25:00,49.14,49.14,49.02,49.02,119607.0,37.4965,37.4965,37.405,37.405,119607.0
2017-02-09 11:30:00,49.02,49.09,49.02,49.07,96768.0,37.405,37.4584,37.405,37.4431,96768.0
2017-02-09 11:35:00,49.07,49.08,49.03,49.04,40423.0,37.4431,37.4508,37.4126,37.4202,40423.0
2017-02-09 11:40:00,49.03,49.05,49.01,49.03,53407.0,37.4126,37.4279,37.3973,37.4126,53407.0
2017-02-09 11:45:00,49.03,49.04,48.98,48.99,108897.0,37.4126,37.4202,37.3745,37.3821,108897.0
2017-02-09 11:50:00,49.0,49.04,48.96,49.04,96627.0,37.3897,37.4202,37.3592,37.4202,96627.0
2017-02-09 11:55:00,49.04,49.04,48.98,48.98,72242.0,37.4202,37.4202,37.3745,37.3745,72242.0
2017-02-09 12:00:00,48.98,48.98,48.93,48.94,96145.0,37.3745,37.3745,37.3363,37.3439,96145.0
2017-02-09 12:05:00,48.94,48.98,48.93,48.96,114357.0,37.3439,37.3745,37.3363,37.3592,114357.0
2017-02-09 12:10:00,48.97,49.03,48.96,48.99,292017.0,37.3668,37.4126,37.3592,37.3821,292017.0
2017-02-09 12:15:00,49.0,49.01,48.98,48.99,66625.0,37.3897,37.3973,37.3745,37.3821,66625.0
2017-02-09 12:20:00,48.99,49.01,48.94,48.94,116380.0,37.3821,37.3973,37.3439,37.3439,116380.0
2017-02-09 12:25:00,48.94,48.98,48.94,48.97,51672.0,37.3439,37.3745,37.3439,37.3668,51672.0
2017-02-09 12:30:00,48.98,49.04,48.97,49.02,146309.0,37.3745,37.4202,37.3668,37.405,146309.0
2017-02-09 12:35:00,49.02,49.04,49.01,49.03,66579.0,37.405,37.4202,37.3973,37.4126,66579.0
2017-02-09 12:40:00,49.04,49.05,49.0,49.01,101803.0,37.4202,37.4279,37.3897,37.3973,101803.0
2017-02-09 12:45:00,49.0,49.0,48.96,48.98,77813.0,37.3897,37.3897,37.3592,37.3745,77813.0
2017-02-09 12:50:00,48.98,49.0,48.95,48.95,73019.0,37.3745,37.3897,37.3516,37.3516,73019.0
2017-02-09 12:55:00,48.95,48.96,48.93,48.95,94465.0,37.3516,37.3592,37.3363,37.3516,94465.0
2017-02-09 13:00:00,48.95,48.97,48.93,48.95,68594.0,37.3516,37.3668,37.3363,37.3516,68594.0
2017-02-09 13:05:00,48.96,48.96,48.92,48.95,48927.0,37.3592,37.3592,37.3287,37.3516,48927.0
2017-02-09 13:10:00,48.95,48.95,48.91,48.91,40055.0,37.3516,37.3516,37.321,37.321,40055.0
2017-02-09 13:15:00,48.91,48.96,48.91,48.94,79008.0,37.321,37.3592,37.321,37.3439,79008.0
2017-02-09 13:20:00,48.94,48.97,48.93,48.96,98513.0,37.3439,37.3668,37.3363,37.3592,98513.0
2017-02-09 13:25:00,48.95,48.99,48.94,48.96,162645.0,37.3516,37.3821,37.3439,37.3592,162645.0
2017-02-09 13:30:00,48.96,48.97,48.92,48.94,56129.0,37.3592,37.3668,37.3287,37.3439,56129.0
2017-02-09 13:35:00,48.95,48.96,48.92,48.94,171955.0,37.3516,37.3592,37.3287,37.3439,171955.0
2017-02-09 13:40:00,48.94,48.95,48.92,48.94,177424.0,37.3439,37.3516,37.3287,37.3439,177424.0
2017-02-09 13:45:00,48.94,48.96,48.91,48.91,139320.0,37.3439,37.3592,37.321,37.321,139320.0
2017-02-09 13:50:00,48.91,48.92,48.9,48.92,188320.0,37.321,37.3287,37.3134,37.3287,188320.0
2017-02-09 13:55:00,48.92,48.93,48.87,48.87,147498.0,37.3287,37.3363,37.2905,37.2905,147498.0
2017-02-09 14:00:00,48.87,48.91,48.86,48.89,85487.0,37.2905,37.321,37.2829,37.3058,85487.0
2017-02-09 14:05:00,48.89,48.93,48.89,48.92,78992.0,37.3058,37.3363,37.3058,37.3287,78992.0
2017-02-09 14:10:00,48.92,48.93,48.91,48.91,32676.0,37.3287,37.3363,37.321,37.321,32676.0
2017-02-09 14:15:00,48.92,48.96,48.92,48.96,115939.0,37.3287,37.3592,37.3287,37.3592,115939.0
2017-02-09 14:20:00,48.96,48.96,48.94,48.96,43682.0,37.3592,37.3592,37.3439,37.3592,43682.0
2017-02-09 14:25:00,48.95,48.98,48.95,48.96,115189.0,37.3516,37.3745,37.3516,37.3592,115189.0
2017-02-09 14:30:00,48.96,48.97,48.95,48.97,36900.0,37.3592,37.3668,37.3516,37.3668,36900.0
2017-02-09 14:35:00,48.96,49.0,48.96,49.0,55863.0,37.3592,37.3897,37.3592,37.3897,55863.0
2017-02-09 14:40:00,49.0,49.02,48.99,49.01,62895.0,37.3897,37.405,37.3821,37.3973,62895.0
2017-02-09 14:45:00,49.01,49.02,48.99,49.0,68937.0,37.3973,37.405,37.3821,37.3897,68937.0
2017-02-09 14:50:00,49.0,49.0,48.97,48.97,72990.0,37.3897,37.3897,37.3668,37.3668,72990.0
2017-02-09 14:55:00,48.97,48.99,48.96,48.96,63247.0,37.3668,37.3821,37.3592,37.3592,63247.0
2017-02-09 15:00:00,48.97,49.0,48.96,49.0,95017.0,37.3668,37.3897,37.3592,37.3897,95017.0
2017-02-09 15:05:00,49.0,49.01,48.98,49.0,116406.0,37.3897,37.3973,37.3745,37.3897,116406.0
2017-02-09 15:10:00,49.0,49.01,48.98,48.99,69778.0,37.3897,37.3973,37.3745,37.3821,69778.0
2017-02-09 15:15:00,49.0,49.0,48.94,48.95,355036.0,37.3897,37.3897,37.3439,37.3516,355036.0
2017-02-09 15:20:00,48.95,48.97,48.93,48.95,404881.0,37.3516,37.3668,37.3363,37.3516,404881.0
2017-02-09 15:25:00,48.95,48.99,48.92,48.99,288263.0,37.3516,37.3821,37.3287,37.3821,288263.0
2017-02-09 15:30:00,48.99,48.99,48.97,48.99,174125.0,37.3821,37.3821,37.3668,37.3821,174125.0
2017-02-09 15:35:00,48.98,49.01,48.98,49.01,212205.0,37.3745,37.3973,37.3745,37.3973,212205.0
2017-02-09 15:40:00,49.02,49.04,49.0,49.04,314320.0,37.405,37.4202,37.3897,37.4202,314320.0
2017-02-09 15:45:00,49.04,49.05,48.97,48.98,362197.0,37.4202,37.4279,37.3668,37.3745,362197.0
2017-02-09 15:50:00,48.97,48.98,48.95,48.97,380908.0,37.3668,37.3745,37.3516,37.3668,380908.0
2017-02-09 15:55:00,48.96,49.01,48.96,48.99,558842.0,37.3592,37.3973,37.3592,37.3821,558842.0
2017-02-10 09:30:00,48.85,48.94,48.84,48.93,298671.0,37.2753,37.3439,37.2676,37.3363,298671.0
2017-02-10 09:35:00,48.94,49.06,48.9,49.06,215876.0,37.3439,37.4355,37.3134,37.4355,215876.0
2017-02-10 09:40:00,49.06,49.08,48.98,48.98,148837.0,37.4355,37.4508,37.3745,37.3745,148837.0
2017-02-10 09:45:00,48.98,49.09,48.97,49.09,116448.0,37.3745,37.4584,37.3668,37.4584,116448.0
2017-02-10 09:50:00,49.09,49.12,49.05,49.12,194300.0,37.4584,37.4813,37.4279,37.4813,194300.0
2017-02-10 09:55:00,49.11,49.12,49.02,49.03,109280.0,37.4736,37.4813,37.405,37.4126,109280.0
2017-02-10 10:00:00,49.03,49.08,48.98,48.98,106344.0,37.4126,37.4508,37.3745,37.3745,106344.0
2017-02-10 10:05:00,48.98,49.03,48.96,48.97,109143.0,37.3745,37.4126,37.3592,37.3668,109143.0
2017-02-10 10:10:00,48.97,49.07,48.96,49.04,153134.0,37.3668,37.4431,37.3592,37.4202,153134.0
2017-02-10 10:15:00,49.03,49.08,49.01,49.08,114917.0,37.4126,37.4508,37.3973,37.4508,114917.0
2017-02-10 10:20:00,49.08,49.09,49.04,49.08,77364.0,37.4508,37.4584,37.4202,37.4508,77364.0
2017-02-10 10:25:00,49.09,49.11,49.05,49.1,63943.0,37.4584,37.4736,37.4279,37.466,63943.0
2017-02-10 10:30:00,49.09,49.12,49.05,49.05,122255.0,37.4584,37.4813,37.4279,37.4279,122255.0
2017-02-10 10:35:00,49.06,49.11,49.05,49.09,47405.0,37.4355,37.4736,37.4279,37.4584,47405.0
2017-02-10 10:40:00,49.08,49.08,49.01,49.03,82553.0,37.4508,37.4508,37.3973,37.4126,82553.0
2017-02-10 10:45:00,49.04,49.05,48.99,49.02,44647.0,37.4202,37.4279,37.3821,37.405,44647.0
2017-02-10 10:50:00,49.02,49.08,49.02,49.08,46722.0,37.405,37.4508,37.405,37.4508,46722.0
2017-02-10 10:55:00,49.08,49.08,49.05,49.07,44024.0,37.4508,37.4508,37.4279,37.4431,44024.0
2017-02-10 11:00:00,49.07,49.09,49.06,49.08,40170.0,37.4431,37.4584,37.4355,37.4508,40170.0
2017-02-10 11:05:00,49.08,49.11,49.07,49.09,34078.0,37.4508,37.4736,37.4431,37.4584,34078.0
2017-02-10 11:10:00,49.1,49.14,49.08,49.08,56726.0,37.466,37.4965,37.4508,37.4508,56726.0
2017-02-10 11:15:00,49.08,49.12,49.07,49.12,72455.0,37.4508,37.4813,37.4431,37.4813,72455.0
2017-02-10 11:20:00,49.11,49.16,49.11,49.16,43751.0,37.4736,37.5118,37.4736,37.5118,43751.0
2017-02-10 11:25:00,49.16,49.18,49.12,49.13,81494.0,37.5118,37.5271,37.4813,37.4889,81494.0
2017-02-10 11:30:00,49.14,49.17,49.13,49.14,37715.0,37.4965,37.5194,37.4889,37.4965,37715.0
2017-02-10 11:35:00,49.14,49.17,49.13,49.15,65404.0,37.4965,37.5194,37.4889,37.5042,65404.0
2017-02-10 11:40:00,49.16,49.2,49.14,49.2,57659.0,37.5118,37.5423,37.4965,37.5423,57659.0
2017-02-10 11:45:00,49.2,49.2,49.16,49.17,59630.0,37.5423,37.5423,37.5118,37.5194,59630.0
2017-02-10 11:50:00,49.17,49.17,49.12,49.13,105017.0,37.5194,37.5194,37.4813,37.4889,105017.0
2017-02-10 11:55:00,49.13,49.14,49.11,49.13,33648.0,37.4889,37.4965,37.4736,37.4889,33648.0
2017-02-10 12:00:00,49.12,49.15,49.12,49.15,33986.0,37.4813,37.5042,37.4813,37.5042,33986.0
2017-02-10 12:05:00,49.14,49.16,49.13,49.14,37371.0,37.4965,37.5118,37.4889,37.4965,37371.0
2017-02-10 12:10:00,49.14,49.17,49.12,49.17,32493.0,37.4965,37.5194,37.4813,37.5194,32493.0
2017-02-10 12:15:00,49.16,49.19,49.16,49.19,33662.0,37.5118,37.5347,37.5118,37.5347,33662.0
2017-02-10 12:20:00,49.18,49.2,49.17,49.19,22728.0,37.5271,37.5423,37.5194,37.5347,22728.0
2017-02-10 12:25:00,49.18,49.23,49.18,49.21,79448.0,37.5271,37.5652,37.5271,37.55,79448.0
2017-02-10 12:30:00,49.22,49.23,49.2,49.22,48242.0,37.5576,37.5652,37.5423,37.5576,48242.0
2017-02-10 12:35:00,49.22,49.24,49.21,49.24,33398.0,37.5576,37.5728,37.55,37.5728,33398.0
2017-02-10 12:40:00,49.24,49.27,49.24,49.25,55184.0,37.5728,37.5957,37.5728,37.5805,55184.0
2017-02-10 12:45:00,49.26,49.29,49.24,49.28,45270.0,37.5881,37.611,37.5728,37.6034,45270.0
2017-02-10 12:50:00,49.28,49.29,49.26,49.28,41441.0,37.6034,37.611,37.5881,37.6034,41441.0
2017-02-10 12:55:00,49.28,49.29,49.26,49.27,67095.0,37.6034,37.611,37.5881,37.5957,67095.0
2017-02-10 13:00:00,49.27,49.3,49.27,49.28,101214.0,37.5957,37.6186,37.5957,37.6034,101214.0
2017-02-10 13:05:00,49.28,49.29,49.27,49.27,111644.0,37.6034,37.611,37.5957,37.5957,111644.0
2017-02-10 13:10:00,49.27,49.29,49.26,49.27,107377.0,37.5957,37.611,37.5881,37.5957,107377.0
2017-02-10 13:15:00,49.27,49.3,49.26,49.28,166260.0,37.5957,37.6186,37.5881,37.6034,166260.0
2017-02-10 13:20:00,49.28,49.31,49.27,49.3,51249.0,37.6034,37.6263,37.5957,37.6186,51249.0
2017-02-10 13:25:00,49.3,49.31,49.27,49.27,21619.0,37.6186,37.6263,37.5957,37.5957,21619.0
2017-02-10 13:30:00,49.27,49.29,49.24,49.25,44798.0,37.5957,37.611,37.5728,37.5805,44798.0
2017-02-10 13:35:00,49.26,49.28,49.25,49.27,29773.0,37.5881,37.6034,37.5805,37.5957,29773.0
2017-02-10 13:40:00,49.26,49.27,49.24,49.25,95928.0,37.5881,37.5957,37.5728,37.5805,95928.0
2017-02-10 13:45:00,49.24,49.26,49.23,49.24,59146.0,37.5728,37.5881,37.5652,37.5728,59146.0
2017-02-10 13:50:00,49.25,49.25,49.22,49.25,52428.0,37.5805,37.5805,37.5576,37.5805,52428.0
2017-02-10 13:55:00,49.24,49.26,49.24,49.24,41261.0,37.5728,37.5881,37.5728,37.5728,41261.0
2017-02-10 14:00:00,49.24,49.27,49.23,49.27,20794.0,37.5728,37.5957,37.5652,37.5957,20794.0
2017-02-10 14:05:00,49.27,49.29,49.26,49.27,63685.0,37.5957,37.611,37.5881,37.5957,63685.0
2017-02-10 14:10:00,49.27,49.28,49.26,49.26,24294.0,37.5957,37.6034,37.5881,37.5881,24294.0
2017-02-10 14:15:00,49.26,49.29,49.25,49.28,34960.0,37.5881,37.611,37.5805,37.6034,34960.0
2017-02-10 14:20:00,49.28,49.29,49.27,49.29,31932.0,37.6034,37.611,37.5957,37.611,31932.0
2017-02-10 14:25:00,49.28,49.3,49.27,49.28,36079.0,37.6034,37.6186,37.5957,37.6034,36079.0
2017-02-10 14:30:00,49.28,49.29,49.26,49.27,120469.0,37.6034,37.611,37.5881,37.5957,120469.0
2017-02-10 14:35:00,49.27,49.27,49.21,49.23,341700.0,37.5957,37.5957,37.55,37.5652,341700.0
2017-02-10 14:40:00,49.23,49.24,49.19,49.21,211875.0,37.5652,37.5728,37.5347,37.55,211875.0
2017-02-10 14:45:00,49.2,49.21,49.18,49.2,270871.0,37.5423,37.55,37.5271,37.5423,270871.0
2017-02-10 14:50:00,49.19,49.2,49.18,49.19,48623.0,37.5347,37.5423,37.5271,37.5347,48623.0
2017-02-10 14:55:00,49.19,49.19,49.13,49.13,46998.0,37.5347,37.5347,37.4889,37.4889,46998.0
2017-02-10 15:00:00,49.13,49.19,49.13,49.18,357057.0,37.4889,37.5347,37.4889,37.5271,357057.0
2017-02-10 15:05:00,49.18,49.19,49.17,49.19,28362.0,37.5271,37.5347,37.5194,37.5347,28362.0
2017-02-10 15:10:00,49.19,49.21,49.17,49.18,115872.0,37.5347,37.55,37.5194,37.5271,115872.0
2017-02-10 15:15:00,49.18,49.21,49.16,49.21,120585.0,37.5271,37.55,37.5118,37.55,120585.0
2017-02-10 15:20:00,49.21,49.23,49.2,49.23,92096.0,37.55,37.5652,37.5423,37.5652,92096.0
2017-02-10 15:25:00,49.24,49.28,49.22,49.26,201598.0,37.5728,37.6034,37.5576,37.5881,201598.0
2017-02-10 15:30:00,49.25,49.3,49.25,49.3,199653.0,37.5805,37.6186,37.5805,37.6186,199653.0
2017-02-10 15:35:00,49.3,49.34,49.29,49.32,619657.0,37.6186,37.6492,37.611,37.6339,619657.0
2017-02-10 15:40:00,49.32,49.36,49.31,49.35,177345.0,37.6339,37.6644,37.6263,37.6568,177345.0
2017-02-10 15:45:00,49.34,49.35,49.31,49.32,130371.0,37.6492,37.6568,37.6263,37.6339,130371.0
2017-02-10 15:50:00,49.32,49.32,49.3,49.32,161782.0,37.6339,37.6339,37.6186,37.6339,161782.0
2017-02-10 15:55:00,49.32,49.33,49.31,49.32,702944.0,37.6339,37.6415,37.6263,37.6339,702944.0
2017-02-13 09:30:00,49.33,49.52,49.33,49.39,334103.0,37.6415,37.7865,37.6415,37.6873,334103.0
2017-02-13 09:35:00,49.39,49.41,49.3,49.34,375228.0,37.6873,37.7026,37.6186,37.6492,375228.0
2017-02-13 09:40:00,49.34,49.34,49.28,49.3,177645.0,37.6492,37.6492,37.6034,37.6186,177645.0
2017-02-13 09:45:00,49.3,49.31,49.27,49.29,149022.0,37.6186,37.6263,37.5957,37.611,149022.0
2017-02-13 09:50:00,49.29,49.32,49.24,49.31,238255.0,37.611,37.6339,37.5728,37.6263,238255.0
2017-02-13 09:55:00,49.3,49.3,49.24,49.27,458970.0,37.6186,37.6186,37.5728,37.5957,458970.0
2017-02-13 10:00:00,49.27,49.27,49.16,49.17,222980.0,37.5957,37.5957,37.5118,37.5194,222980.0
2017-02-13 10:05:00,49.17,49.31,49.17,49.3,645984.0,37.5194,37.6263,37.5194,37.6186,645984.0
2017-02-13 10:10:00,49.31,49.36,49.31,49.34,330687.0,37.6263,37.6644,37.6263,37.6492,330687.0
2017-02-13 10:15:00,49.35,49.36,49.31,49.32,378608.0,37.6568,37.6644,37.6263,37.6339,378608.0
2017-02-13 10:20:00,49.31,49.35,49.3,49.34,59451.0,37.6263,37.6568,37.6186,37.6492,59451.0
2017-02-13 10:25:00,49.34,49.35,49.26,49.27,70146.0,37.6492,37.6568,37.5881,37.5957,70146.0
2017-02-13 10:30:00,49.26,49.29,49.26,49.29,201697.0,37.5881,37.611,37.5881,37.611,201697.0
2017-02-13 10:35:00,49.28,49.32,49.26,49.32,69063.0,37.6034,37.6339,37.5881,37.6339,69063.0
2017-02-13 10:40:00,49.32,49.35,49.31,49.33,75972.0,37.6339,37.6568,37.6263,37.6415,75972.0
2017-02-13 10:45:00,49.32,49.35,49.31,49.32,137287.0,37.6339,37.6568,37.6263,37.6339,137287.0
2017-02-13 10:50:00,49.32,49.36,49.31,49.34,110655.0,37.6339,37.6644,37.6263,37.6492,110655.0
2017-02-13 10:55:00,49.35,49.37,49.33,49.35,39421.0,37.6568,37.672,37.6415,37.6568,39421.0
2017-02-13 11:00:00,49.34,49.35,49.32,49.32,40189.0,37.6492,37.6568,37.6339,37.6339,40189.0
2017-02-13 11:05:00,49.33,49.37,49.31,49.34,52380.0,37.6415,37.672,37.6263,37.6492,52380.0
2017-02-13 11:10:00,49.34,49.38,49.33,49.37,211238.0,37.6492,37.6797,37.6415,37.672,211238.0
2017-02-13 11:15:00,49.37,49.38,49.34,49.37,42438.0,37.672,37.6797,37.6492,37.672,42438.0
2017-02-13 11:20:00,49.38,49.42,49.37,49.39,55067.0,37.6797,37.7102,37.672,37.6873,55067.0
2017-02-13 11:25:00,49.39,49.42,49.39,49.41,22468.0,37.6873,37.7102,37.6873,37.7026,22468.0
2017-02-13 11:30:00,49.4,49.41,49.37,49.4,67313.0,37.6949,37.7026,37.672,37.6949,67313.0
2017-02-13 11:35:00,49.4,49.44,49.4,49.43,72938.0,37.6949,37.7255,37.6949,37.7178,72938.0
2017-02-13 11:40:00,49.43,49.47,49.42,49.45,70515.0,37.7178,37.7483,37.7102,37.7331,70515.0
2017-02-13 11:45:00,49.44,49.45,49.41,49.41,119216.0,37.7255,37.7331,37.7026,37.7026,119216.0
2017-02-13 11:50:00,49.41,49.42,49.38,49.41,82571.0,37.7026,37.7102,37.6797,37.7026,82571.0
2017-02-13 11:55:00,49.4,49.46,49.4,49.43,236507.0,37.6949,37.7407,37.6949,37.7178,236507.0
2017-02-13 12:00:00,49.42,49.43,49.41,49.41,32157.0,37.7102,37.7178,37.7026,37.7026,32157.0
2017-02-13 12:05:00,49.41,49.43,49.4,49.42,26668.0,37.7026,37.7178,37.6949,37.7102,26668.0
2017-02-13 12:10:00,49.42,49.43,49.4,49.4,66101.0,37.7102,37.7178,37.6949,37.6949,66101.0
2017-02-13 12:15:00,49.39,49.41,49.38,49.39,81191.0,37.6873,37.7026,37.6797,37.6873,81191.0
2017-02-13 12:20:00,49.39,49.41,49.38,49.41,110756.0,37.6873,37.7026,37.6797,37.7026,110756.0
2017-02-13 12:25:00,49.41,49.42,49.38,49.4,104479.0,37.7026,37.7102,37.6797,37.6949,104479.0
2017-02-13 12:30:00,49.4,49.41,49.38,49.4,65185.0,37.6949,37.7026,37.6797,37.6949,65185.0
2017-02-13 12:35:00,49.4,49.42,49.39,49.4,22447.0,37.6949,37.7102,37.6873,37.6949,22447.0
2017-02-13 12:40:00,49.4,49.46,49.4,49.45,51836.0,37.6949,37.7407,37.6949,37.7331,51836.0
2017-02-13 12:45:00,49.46,49.47,49.42,49.44,43288.0,37.7407,37.7483,37.7102,37.7255,43288.0
2017-02-13 12:50:00,49.44,49.46,49.43,49.44,25583.0,37.7255,37.7407,37.7178,37.7255,25583.0
2017-02-13 12:55:00,49.44,49.45,49.42,49.44,34621.0,37.7255,37.7331,37.7102,37.7255,34621.0
2017-02-13 13:00:00,49.44,49.47,49.44,49.47,25200.0,37.7255,37.7483,37.7255,37.7483,25200.0
2017-02-13 13:05:00,49.47,49.47,49.45,49.47,19115.0,37.7483,37.7483,37.7331,37.7483,19115.0
2017-02-13 13:10:00,49.47,49.48,49.46,49.48,42662.0,37.7483,37.756,37.7407,37.756,42662.0
2017-02-13 13:15:00,49.48,49.51,49.47,49.51,57140.0,37.756,37.7789,37.7483,37.7789,57140.0
2017-02-13 13:20:00,49.51,49.54,49.49,49.51,57837.0,37.7789,37.8018,37.7636,37.7789,57837.0
2017-02-13 13:25:00,49.51,49.52,49.46,49.48,345718.0,37.7789,37.7865,37.7407,37.756,345718.0
2017-02-13 13:30:00,49.48,49.49,49.43,49.44,308208.0,37.756,37.7636,37.7178,37.7255,308208.0
2017-02-13 13:35:00,49.44,49.46,49.44,49.45,53428.0,37.7255,37.7407,37.7255,37.7331,53428.0
2017-02-13 13:40:00,49.45,49.47,49.43,49.46,27193.0,37.7331,37.7483,37.7178,37.7407,27193.0
2017-02-13 13:45:00,49.46,49.47,49.45,49.45,24168.0,37.7407,37.7483,37.7331,37.7331,24168.0
2017-02-13 13:50:00,49.46,49.48,49.45,49.46,205716.0,37.7407,37.756,37.7331,37.7407,205716.0
2017-02-13 13:55:00,49.46,49.46,49.44,49.45,35816.0,37.7407,37.7407,37.7255,37.7331,35816.0
2017-02-13 14:00:00,49.45,49.46,49.43,49.45,38454.0,37.7331,37.7407,37.7178,37.7331,38454.0
2017-02-13 14:05:00,49.44,49.45,49.42,49.43,42246.0,37.7255,37.7331,37.7102,37.7178,42246.0
2017-02-13 14:10:00,49.44,49.46,49.42,49.45,28133.0,37.7255,37.7407,37.7102,37.7331,28133.0
2017-02-13 14:15:00,49.45,49.47,49.44,49.46,52592.0,37.7331,37.7483,37.7255,37.7407,52592.0
2017-02-13 14:20:00,49.46,49.49,49.46,49.49,21644.0,37.7407,37.7636,37.7407,37.7636,21644.0
2017-02-13 14:25:00,49.49,49.51,49.48,49.5,71980.0,37.7636,37.7789,37.756,37.7712,71980.0
2017-02-13 14:30:00,49.5,49.51,49.49,49.5,41523.0,37.7712,37.7789,37.7636,37.7712,41523.0
2017-02-13 14:35:00,49.5,49.5,49.48,49.48,34919.0,37.7712,37.7712,37.756,37.756,34919.0
2017-02-13 14:40:00,49.49,49.49,49.46,49.48,49605.0,37.7636,37.7636,37.7407,37.756,49605.0
2017-02-13 14:45:00,49.48,49.49,49.45,49.48,60227.0,37.756,37.7636,37.7331,37.756,60227.0
2017-02-13 14:50:00,49.48,49.48,49.44,49.45,157451.0,37.756,37.756,37.7255,37.7331,157451.0
2017-02-13 14:55:00,49.45,49.47,49.44,49.45,55748.0,37.7331,37.7483,37.7255,37.7331,55748.0
2017-02-13 15:00:00,49.45,49.48,49.44,49.46,88283.0,37.7331,37.756,37.7255,37.7407,88283.0
2017-02-13 15:05:00,49.45,49.48,49.44,49.45,63025.0,37.7331,37.756,37.7255,37.7331,63025.0
2017-02-13 15:10:00,49.45,49.48,49.44,49.48,88534.0,37.7331,37.756,37.7255,37.756,88534.0
2017-02-13 15:15:00,49.48,49.49,49.47,49.48,71268.0,37.756,37.7636,37.7483,37.756,71268.0
2017-02-13 15:20:00,49.48,49.49,49.45,49.48,48953.0,37.756,37.7636,37.7331,37.756,48953.0
2017-02-13 15:25:00,49.48,49.52,49.48,49.52,57749.0,37.756,37.7865,37.756,37.7865,57749.0
2017-02-13 15:30:00,49.52,49.52,49.5,49.52,99660.0,37.7865,37.7865,37.7712,37.7865,99660.0
2017-02-13 15:35:00,49.52,49.54,49.51,49.54,106309.0,37.7865,37.8018,37.7789,37.8018,106309.0
2017-02-13 15:40:00,49.54,49.56,49.52,49.56,114543.0,37.8018,37.817,37.7865,37.817,114543.0
2017-02-13 15:45:00,49.55,49.56,49.55,49.56,140623.0,37.8094,37.817,37.8094,37.817,140623.0
2017-02-13 15:50:00,49.55,49.56,49.51,49.53,396311.0,37.8094,37.817,37.7789,37.7941,396311.0
2017-02-13 15:55:00,49.53,49.58,49.52,49.55,1324328.0,37.7941,37.8323,37.7865,37.8094,1324328.0
2017-02-14 09:30:00,49.46,49.48,49.28,49.41,853517.0,37.7407,37.756,37.6034,37.7026,853517.0
2017-02-14 09:35:00,49.42,49.48,49.37,49.38,163519.0,37.7102,37.756,37.672,37.6797,163519.0
2017-02-14 09:40:00,49.39,49.43,49.35,49.37,103135.0,37.6873,37.7178,37.6568,37.672,103135.0
2017-02-14 09:45:00,49.38,49.44,49.37,49.44,119262.0,37.6797,37.7255,37.672,37.7255,119262.0
2017-02-14 09:50:00,49.44,49.44,49.35,49.37,220987.0,37.7255,37.7255,37.6568,37.672,220987.0
2017-02-14 09:55:00,49.37,49.38,49.34,49.35,156736.0,37.672,37.6797,37.6492,37.6568,156736.0
2017-02-14 10:00:00,49.35,49.35,49.11,49.17,1719551.0,37.6568,37.6568,37.4736,37.5194,1719551.0
2017-02-14 10:05:00,49.17,49.17,49.0,49.01,1372314.0,37.5194,37.5194,37.3897,37.3973,1372314.0
2017-02-14 10:10:00,49.01,49.08,49.0,49.08,574007.0,37.3973,37.4508,37.3897,37.4508,574007.0
2017-02-14 10:15:00,49.07,49.16,49.06,49.08,222459.0,37.4431,37.5118,37.4355,37.4508,222459.0
2017-02-14 10:20:00,49.09,49.18,49.08,49.16,125159.0,37.4584,37.5271,37.4508,37.5118,125159.0
2017-02-14 10:25:00,49.16,49.16,49.1,49.12,223394.0,37.5118,37.5118,37.466,37.4813,223394.0
2017-02-14 10:30:00,49.12,49.14,49.07,49.12,292662.0,37.4813,37.4965,37.4431,37.4813,292662.0
2017-02-14 10:35:00,49.12,49.12,49.05,49.05,231572.0,37.4813,37.4813,37.4279,37.4279,231572.0
2017-02-14 10:40:00,49.06,49.06,49.0,49.01,127840.0,37.4355,37.4355,37.3897,37.3973,127840.0
2017-02-14 10:45:00,49.0,49.0,48.91,48.93,471233.0,37.3897,37.3897,37.321,37.3363,471233.0
2017-02-14 10:50:00,48.92,48.98,48.92,48.98,235146.0,37.3287,37.3745,37.3287,37.3745,235146.0
2017-02-14 10:55:00,48.98,49.01,48.97,48.99,136779.0,37.3745,37.3973,37.3668,37.3821,136779.0
2017-02-14 11:00:00,48.99,49.01,48.98,48.98,141003.0,37.3821,37.3973,37.3745,37.3745,141003.0
2017-02-14 11:05:00,48.98,48.99,48.94,48.97,179603.0,37.3745,37.3821,37.3439,37.3668,179603.0
2017-02-14 11:10:00,48.97,49.03,48.94,49.0,157071.0,37.3668,37.4126,37.3439,37.3897,157071.0
2017-02-14 11:15:00,49.0,49.02,48.97,49.01,104072.0,37.3897,37.405,37.3668,37.3973,104072.0
2017-02-14 11:20:00,49.02,49.09,49.02,49.09,383477.0,37.405,37.4584,37.405,37.4584,383477.0
2017-02-14 11:25:00,49.09,49.14,49.07,49.07,201689.0,37.4584,37.4965,37.4431,37.4431,201689.0
2017-02-14 11:30:00,49.08,49.11,49.06,49.11,108051.0,37.4508,37.4736,37.4355,37.4736,108051.0
2017-02-14 11:35:00,49.1,49.12,49.08,49.11,173675.0,37.466,37.4813,37.4508,37.4736,173675.0
2017-02-14 11:40:00,49.11,49.14,49.09,49.11,207582.0,37.4736,37.4965,37.4584,37.4736,207582.0
2017-02-14 11:45:00,49.11,49.13,49.1,49.13,86381.0,37.4736,37.4889,37.466,37.4889,86381.0
2017-02-14 11:50:00,49.12,49.13,49.1,49.12,242896.0,37.4813,37.4889,37.466,37.4813,242896.0
2017-02-14 11:55:00,49.12,49.13,49.1,49.12,291598.0,37.4813,37.4889,37.466,37.4813,291598.0
2017-02-14 12:00:00,49.12,49.12,49.08,49.11,57692.0,37.4813,37.4813,37.4508,37.4736,57692.0
2017-02-14 12:05:00,49.11,49.12,49.02,49.03,184161.0,37.4736,37.4813,37.405,37.4126,184161.0
2017-02-14 12:10:00,49.04,49.06,49.03,49.05,68159.0,37.4202,37.4355,37.4126,37.4279,68159.0
2017-02-14 12:15:00,49.05,49.06,49.02,49.05,78361.0,37.4279,37.4355,37.405,37.4279,78361.0
2017-02-14 12:20:00,49.05,49.05,49.02,49.03,107549.0,37.4279,37.4279,37.405,37.4126,107549.0
2017-02-14 12:25:00,49.03,49.05,49.02,49.05,41785.0,37.4126,37.4279,37.405,37.4279,41785.0
2017-02-14 12:30:00,49.05,49.07,49.04,49.06,112176.0,37.4279,37.4431,37.4202,37.4355,112176.0
2017-02-14 12:35:00,49.07,49.07,49.04,49.06,89479.0,37.4431,37.4431,37.4202,37.4355,89479.0
2017-02-14 12:40:00,49.05,49.06,49.03,49.03,61778.0,37.4279,37.4355,37.4126,37.4126,61778.0
2017-02-14 12:45:00,49.04,49.05,49.03,49.04,26885.0,37.4202,37.4279,37.4126,37.4202,26885.0
2017-02-14 12:50:00,49.05,49.08,49.04,49.07,192176.0,37.4279,37.4508,37.4202,37.4431,192176.0
2017-02-14 12:55:00,49.07,49.07,49.04,49.05,122679.0,37.4431,37.4431,37.4202,37.4279,122679.0
2017-02-14 13:00:00,49.05,49.06,49.03,49.03,43228.0,37.4279,37.4355,37.4126,37.4126,43228.0
2017-02-14 13:05:00,49.03,49.08,49.03,49.06,142507.0,37.4126,37.4508,37.4126,37.4355,142507.0
2017-02-14 13:10:00,49.05,49.09,49.05,49.09,102058.0,37.4279,37.4584,37.4279,37.4584,102058.0
2017-02-14 13:15:00,49.08,49.09,49.05,49.06,117702.0,37.4508,37.4584,37.4279,37.4355,117702.0
2017-02-14 13:20:00,49.06,49.12,49.06,49.12,55391.0,37.4355,37.4813,37.4355,37.4813,55391.0
2017-02-14 13:25:00,49.11,49.13,49.11,49.11,91623.0,37.4736,37.4889,37.4736,37.4736,91623.0
2017-02-14 13:30:00,49.12,49.12,49.09,49.1,322287.0,37.4813,37.4813,37.4584,37.466,322287.0
2017-02-14 13:35:00,49.11,49.12,49.08,49.09,71194.0,37.4736,37.4813,37.4508,37.4584,71194.0
2017-02-14 13:40:00,49.09,49.11,49.09,49.1,304240.0,37.4584,37.4736,37.4584,37.466,304240.0
2017-02-14 13:45:00,49.1,49.12,49.1,49.11,224983.0,37.466,37.4813,37.466,37.4736,224983.0
2017-02-14 13:50:00,49.11,49.12,49.11,49.12,99675.0,37.4736,37.4813,37.4736,37.4813,99675.0
2017-02-14 13:55:00,49.12,49.16,49.11,49.15,180873.0,37.4813,37.5118,37.4736,37.5042,180873.0
2017-02-14 14:00:00,49.16,49.16,49.13,49.13,202351.0,37.5118,37.5118,37.4889,37.4889,202351.0
2017-02-14 14:05:00,49.14,49.18,49.13,49.16,616390.0,37.4965,37.5271,37.4889,37.5118,616390.0
2017-02-14 14:10:00,49.17,49.17,49.13,49.14,298564.0,37.5194,37.5194,37.4889,37.4965,298564.0
2017-02-14 14:15:00,49.15,49.17,49.14,49.16,242997.0,37.5042,37.5194,37.4965,37.5118,242997.0
2017-02-14 14:20:00,49.18,49.19,49.16,49.16,317863.0,37.5271,37.5347,37.5118,37.5118,317863.0
2017-02-14 14:25:00,49.16,49.18,49.14,49.15,187903.0,37.5118,37.5271,37.4965,37.5042,187903.0
2017-02-14 14:30:00,49.16,49.16,49.13,49.14,110039.0,37.5118,37.5118,37.4889,37.4965,110039.0
2017-02-14 14:35:00,49.14,49.14,49.11,49.11,104688.0,37.4965,37.4965,37.4736,37.4736,104688.0
2017-02-14 14:40:00,49.11,49.12,49.08,49.09,322701.0,37.4736,37.4813,37.4508,37.4584,322701.0
2017-02-14 14:45:00,49.09,49.11,49.08,49.09,122576.0,37.4584,37.4736,37.4508,37.4584,122576.0
2017-02-14 14:50:00,49.09,49.11,49.08,49.08,71096.0,37.4584,37.4736,37.4508,37.4508,71096.0
2017-02-14 14:55:00,49.09,49.09,49.06,49.06,55327.0,37.4584,37.4584,37.4355,37.4355,55327.0
2017-02-14 15:00:00,49.06,49.11,49.05,49.11,136592.0,37.4355,37.4736,37.4279,37.4736,136592.0
2017-02-14 15:05:00,49.11,49.13,49.1,49.13,107109.0,37.4736,37.4889,37.466,37.4889,107109.0
2017-02-14 15:10:00,49.12,49.15,49.11,49.15,82265.0,37.4813,37.5042,37.4736,37.5042,82265.0
2017-02-14 15:15:00,49.15,49.16,49.13,49.16,182310.0,37.5042,37.5118,37.4889,37.5118,182310.0
2017-02-14 15:20:00,49.16,49.16,49.14,49.15,122597.0,37.5118,37.5118,37.4965,37.5042,122597.0
2017-02-14 15:25:00,49.16,49.18,49.14,49.18,135571.0,37.5118,37.5271,37.4965,37.5271,135571.0
2017-02-14 15:30:00,49.18,49.19,49.16,49.16,53507.0,37.5271,37.5347,37.5118,37.5118,53507.0
2017-02-14 15:35:00,49.16,49.17,49.13,49.15,90629.0,37.5118,37.5194,37.4889,37.5042,90629.0
2017-02-14 15:40:00,49.15,49.21,49.15,49.19,113858.0,37.5042,37.55,37.5042,37.5347,113858.0
2017-02-14 15:45:00,49.19,49.19,49.17,49.18,75812.0,37.5347,37.5347,37.5194,37.5271,75812.0
2017-02-14 15:50:00,49.18,49.2,49.15,49.2,422518.0,37.5271,37.5423,37.5042,37.5423,422518.0
2017-02-14 15:55:00,49.19,49.21,49.18,49.19,292996.0,37.5347,37.55,37.5271,37.5347,292996.0
2017-02-15 09:30:00,48.82,49.0,48.8,48.8,797694.0,37.2524,37.3897,37.2371,37.2371,797694.0
2017-02-15 09:35:00,48.81,48.96,48.73,48.73,693514.0,37.2447,37.3592,37.1837,37.1837,693514.0
2017-02-15 09:40:00,48.74,48.77,48.7,48.74,322572.0,37.1913,37.2142,37.1608,37.1913,322572.0
2017-02-15 09:45:00,48.75,48.76,48.67,48.68,383035.0,37.1989,37.2066,37.1379,37.1455,383035.0
2017-02-15 09:50:00,48.68,48.75,48.65,48.66,643358.0,37.1455,37.1989,37.1226,37.1303,643358.0
2017-02-15 09:55:00,48.66,48.76,48.65,48.76,506269.0,37.1303,37.2066,37.1226,37.2066,506269.0
2017-02-15 10:00:00,48.75,48.81,48.74,48.8,607221.0,37.1989,37.2447,37.1913,37.2371,607221.0
2017-02-15 10:05:00,48.81,48.81,48.74,48.76,317013.0,37.2447,37.2447,37.1913,37.2066,317013.0
2017-02-15 10:10:00,48.76,48.77,48.7,48.71,427866.0,37.2066,37.2142,37.1608,37.1684,427866.0
2017-02-15 10:15:00,48.71,48.76,48.69,48.74,185092.0,37.1684,37.2066,37.1532,37.1913,185092.0
2017-02-15 10:20:00,48.75,48.77,48.73,48.76,333838.0,37.1989,37.2142,37.1837,37.2066,333838.0
2017-02-15 10:25:00,48.77,48.77,48.74,48.74,230885.0,37.2142,37.2142,37.1913,37.1913,230885.0
2017-02-15 10:30:00,48.74,48.77,48.72,48.72,233807.0,37.1913,37.2142,37.1761,37.1761,233807.0
2017-02-15 10:35:00,48.72,48.73,48.67,48.7,449889.0,37.1761,37.1837,37.1379,37.1608,449889.0
2017-02-15 10:40:00,48.71,48.74,48.67,48.68,194935.0,37.1684,37.1913,37.1379,37.1455,194935.0
2017-02-15 10:45:00,48.68,48.76,48.66,48.75,266339.0,37.1455,37.2066,37.1303,37.1989,266339.0
2017-02-15 10:50:00,48.76,48.76,48.72,48.72,169280.0,37.2066,37.2066,37.1761,37.1761,169280.0
2017-02-15 10:55:00,48.71,48.73,48.66,48.66,342588.0,37.1684,37.1837,37.1303,37.1303,342588.0
2017-02-15 11:00:00,48.66,48.73,48.65,48.73,229143.0,37.1303,37.1837,37.1226,37.1837,229143.0
2017-02-15 11:05:00,48.73,48.75,48.71,48.73,254723.0,37.1837,37.1989,37.1684,37.1837,254723.0
2017-02-15 11:10:00,48.73,48.75,48.71,48.75,191026.0,37.1837,37.1989,37.1684,37.1989,191026.0
2017-02-15 11:15:00,48.74,48.78,48.74,48.76,448033.0,37.1913,37.2218,37.1913,37.2066,448033.0
2017-02-15 11:20:00,48.76,48.77,48.72,48.76,107218.0,37.2066,37.2142,37.1761,37.2066,107218.0
2017-02-15 11:25:00,48.75,48.77,48.73,48.75,160129.0,37.1989,37.2142,37.1837,37.1989,160129.0
2017-02-15 11:30:00,48.76,48.78,48.74,48.75,133507.0,37.2066,37.2218,37.1913,37.1989,133507.0
2017-02-15 11:35:00,48.75,48.83,48.74,48.83,382608.0,37.1989,37.26,37.1913,37.26,382608.0
2017-02-15 11:40:00,48.82,48.83,48.79,48.8,228656.0,37.2524,37.26,37.2295,37.2371,228656.0
2017-02-15 11:45:00,48.81,48.83,48.78,48.78,156478.0,37.2447,37.26,37.2218,37.2218,156478.0
2017-02-15 11:50:00,48.78,48.79,48.75,48.78,120379.0,37.2218,37.2295,37.1989,37.2218,120379.0
2017-02-15 11:55:00,48.78,48.8,48.75,48.76,175784.0,37.2218,37.2371,37.1989,37.2066,175784.0
2017-02-15 12:00:00,48.76,48.79,48.75,48.78,144370.0,37.2066,37.2295,37.1989,37.2218,144370.0
2017-02-15 12:05:00,48.78,48.78,48.75,48.76,211546.0,37.2218,37.2218,37.1989,37.2066,211546.0
2017-02-15 12:10:00,48.76,48.8,48.75,48.79,109908.0,37.2066,37.2371,37.1989,37.2295,109908.0
2017-02-15 12:15:00,48.79,48.8,48.77,48.8,91986.0,37.2295,37.2371,37.2142,37.2371,91986.0
2017-02-15 12:20:00,48.8,48.8,48.77,48.78,185122.0,37.2371,37.2371,37.2142,37.2218,185122.0
2017-02-15 12:25:00,48.78,48.8,48.75,48.78,106234.0,37.2218,37.2371,37.1989,37.2218,106234.0
2017-02-15 12:30:00,48.78,48.81,48.77,48.8,228363.0,37.2218,37.2447,37.2142,37.2371,228363.0
2017-02-15 12:35:00,48.8,48.82,48.79,48.8,74482.0,37.2371,37.2524,37.2295,37.2371,74482.0
2017-02-15 12:40:00,48.8,48.8,48.78,48.79,41229.0,37.2371,37.2371,37.2218,37.2295,41229.0
2017-02-15 12:45:00,48.79,48.79,48.76,48.76,106783.0,37.2295,37.2295,37.2066,37.2066,106783.0
2017-02-15 12:50:00,48.76,48.79,48.74,48.78,142075.0,37.2066,37.2295,37.1913,37.2218,142075.0
2017-02-15 12:55:00,48.78,48.81,48.78,48.8,198959.0,37.2218,37.2447,37.2218,37.2371,198959.0
2017-02-15 13:00:00,48.8,48.81,48.79,48.81,61757.0,37.2371,37.2447,37.2295,37.2447,61757.0
2017-02-15 13:05:00,48.8,48.82,48.8,48.81,158136.0,37.2371,37.2524,37.2371,37.2447,158136.0
2017-02-15 13:10:00,48.81,48.87,48.81,48.83,220908.0,37.2447,37.2905,37.2447,37.26,220908.0
2017-02-15 13:15:00,48.83,48.83,48.81,48.81,71263.0,37.26,37.26,37.2447,37.2447,71263.0
2017-02-15 13:20:00,48.81,48.82,48.8,48.82,56598.0,37.2447,37.2524,37.2371,37.2524,56598.0
2017-02-15 13:25:00,48.82,48.85,48.81,48.83,66408.0,37.2524,37.2753,37.2447,37.26,66408.0
2017-02-15 13:30:00,48.83,48.84,48.81,48.81,33304.0,37.26,37.2676,37.2447,37.2447,33304.0
2017-02-15 13:35:00,48.81,48.82,48.8,48.81,68664.0,37.2447,37.2524,37.2371,37.2447,68664.0
2017-02-15 13:40:00,48.8,48.83,48.79,48.79,41154.0,37.2371,37.26,37.2295,37.2295,41154.0
2017-02-15 13:45:00,48.79,48.8,48.78,48.79,59169.0,37.2295,37.2371,37.2218,37.2295,59169.0
2017-02-15 13:50:00,48.78,48.86,48.78,48.85,53100.0,37.2218,37.2829,37.2218,37.2753,53100.0
2017-02-15 13:55:00,48.85,48.86,48.83,48.84,41987.0,37.2753,37.2829,37.26,37.2676,41987.0
2017-02-15 14:00:00,48.84,48.9,48.84,48.9,36146.0,37.2676,37.3134,37.2676,37.3134,36146.0
2017-02-15 14:05:00,48.89,48.89,48.87,48.88,51918.0,37.3058,37.3058,37.2905,37.2981,51918.0
2017-02-15 14:10:00,48.88,48.91,48.87,48.89,89944.0,37.2981,37.321,37.2905,37.3058,89944.0
2017-02-15 14:15:00,48.89,48.91,48.87,48.9,144543.0,37.3058,37.321,37.2905,37.3134,144543.0
2017-02-15 14:20:00,48.9,48.92,48.9,48.9,29300.0,37.3134,37.3287,37.3134,37.3134,29300.0
2017-02-15 14:25:00,48.9,48.92,48.89,48.9,42234.0,37.3134,37.3287,37.3058,37.3134,42234.0
2017-02-15 14:30:00,48.9,48.94,48.89,48.93,91560.0,37.3134,37.3439,37.3058,37.3363,91560.0
2017-02-15 14:35:00,48.93,48.96,48.93,48.94,139137.0,37.3363,37.3592,37.3363,37.3439,139137.0
2017-02-15 14:40:00,48.94,48.94,48.9,48.91,128230.0,37.3439,37.3439,37.3134,37.321,128230.0
2017-02-15 14:45:00,48.91,48.95,48.91,48.94,93716.0,37.321,37.3516,37.321,37.3439,93716.0
2017-02-15 14:50:00,48.93,48.94,48.9,48.93,106397.0,37.3363,37.3439,37.3134,37.3363,106397.0
2017-02-15 14:55:00,48.93,48.93,48.91,48.92,108852.0,37.3363,37.3363,37.321,37.3287,108852.0
2017-02-15 15:00:00,48.93,48.95,48.92,48.93,46897.0,37.3363,37.3516,37.3287,37.3363,46897.0
2017-02-15 15:05:00,48.93,48.96,48.92,48.96,149382.0,37.3363,37.3592,37.3287,37.3592,149382.0
2017-02-15 15:10:00,48.96,49.02,48.95,49.01,205916.0,37.3592,37.405,37.3516,37.3973,205916.0
2017-02-15 15:15:00,49.01,49.02,48.99,48.99,120359.0,37.3973,37.405,37.3821,37.3821,120359.0
2017-02-15 15:20:00,48.99,49.02,48.99,49.02,179724.0,37.3821,37.405,37.3821,37.405,179724.0
2017-02-15 15:25:00,49.01,49.05,49.01,49.04,139154.0,37.3973,37.4279,37.3973,37.4202,139154.0
2017-02-15 15:30:00,49.04,49.05,49.03,49.05,136491.0,37.4202,37.4279,37.4126,37.4279,136491.0
2017-02-15 15:35:00,49.05,49.06,49.02,49.03,215298.0,37.4279,37.4355,37.405,37.4126,215298.0
2017-02-15 15:40:00,49.03,49.06,49.01,49.05,266443.0,37.4126,37.4355,37.3973,37.4279,266443.0
2017-02-15 15:45:00,49.05,49.07,48.98,48.98,497479.0,37.4279,37.4431,37.3745,37.3745,497479.0
2017-02-15 15:50:00,48.98,48.99,48.96,48.98,219183.0,37.3745,37.3821,37.3592,37.3745,219183.0
2017-02-15 15:55:00,48.97,49.05,48.97,49.05,691476.0,37.3668,37.4279,37.3668,37.4279,691476.0
2017-02-16 09:30:00,49.06,49.3,49.06,49.18,604525.0,37.4355,37.6186,37.4355,37.5271,604525.0
2017-02-16 09:35:00,49.16,49.25,49.13,49.22,235744.0,37.5118,37.5805,37.4889,37.5576,235744.0
2017-02-16 09:40:00,49.21,49.23,49.14,49.14,219623.0,37.55,37.5652,37.4965,37.4965,219623.0
2017-02-16 09:45:00,49.15,49.24,49.15,49.24,152517.0,37.5042,37.5728,37.5042,37.5728,152517.0
2017-02-16 09:50:00,49.23,49.32,49.21,49.32,157623.0,37.5652,37.6339,37.55,37.6339,157623.0
2017-02-16 09:55:00,49.33,49.38,49.32,49.35,291906.0,37.6415,37.6797,37.6339,37.6568,291906.0
2017-02-16 10:00:00,49.35,49.4,49.34,49.36,119451.0,37.6568,37.6949,37.6492,37.6644,119451.0
2017-02-16 10:05:00,49.36,49.39,49.33,49.33,110005.0,37.6644,37.6873,37.6415,37.6415,110005.0
2017-02-16 10:10:00,49.32,49.36,49.3,49.31,59822.0,37.6339,37.6644,37.6186,37.6263,59822.0
2017-02-16 10:15:00,49.32,49.32,49.25,49.25,119626.0,37.6339,37.6339,37.5805,37.5805,119626.0
2017-02-16 10:20:00,49.24,49.3,49.23,49.25,293845.0,37.5728,37.6186,37.5652,37.5805,293845.0
2017-02-16 10:25:00,49.24,49.34,49.23,49.3,201265.0,37.5728,37.6492,37.5652,37.6186,201265.0
2017-02-16 10:30:00,49.3,49.31,49.22,49.29,104874.0,37.6186,37.6263,37.5576,37.611,104874.0
2017-02-16 10:35:00,49.28,49.4,49.27,49.38,1220004.0,37.6034,37.6949,37.5957,37.6797,1220004.0
2017-02-16 10:40:00,49.38,49.43,49.37,49.38,571094.0,37.6797,37.7178,37.672,37.6797,571094.0
2017-02-16 10:45:00,49.38,49.39,49.33,49.35,330537.0,37.6797,37.6873,37.6415,37.6568,330537.0
2017-02-16 10:50:00,49.35,49.4,49.35,49.38,159330.0,37.6568,37.6949,37.6568,37.6797,159330.0
2017-02-16 10:55:00,49.38,49.39,49.33,49.36,51681.0,37.6797,37.6873,37.6415,37.6644,51681.0
2017-02-16 11:00:00,49.36,49.37,49.3,49.31,125639.0,37.6644,37.672,37.6186,37.6263,125639.0
2017-02-16 11:05:00,49.3,49.32,49.27,49.3,171514.0,37.6186,37.6339,37.5957,37.6186,171514.0
2017-02-16 11:10:00,49.29,49.34,49.27,49.34,79017.0,37.611,37.6492,37.5957,37.6492,79017.0
2017-02-16 11:15:00,49.34,49.37,49.33,49.35,65140.0,37.6492,37.672,37.6415,37.6568,65140.0
2017-02-16 11:20:00,49.35,49.35,49.31,49.34,46800.0,37.6568,37.6568,37.6263,37.6492,46800.0
2017-02-16 11:25:00,49.34,49.41,49.34,49.4,155294.0,37.6492,37.7026,37.6492,37.6949,155294.0
2017-02-16 11:30:00,49.39,49.41,49.37,49.41,34973.0,37.6873,37.7026,37.672,37.7026,34973.0
2017-02-16 11:35:00,49.41,49.46,49.4,49.44,65359.0,37.7026,37.7407,37.6949,37.7255,65359.0
2017-02-16 11:40:00,49.44,49.52,49.43,49.51,112671.0,37.7255,37.7865,37.7178,37.7789,112671.0
2017-02-16 11:45:00,49.51,49.51,49.45,49.48,65361.0,37.7789,37.7789,37.7331,37.756,65361.0
2017-02-16 11:50:00,49.48,49.5,49.47,49.5,45245.0,37.756,37.7712,37.7483,37.7712,45245.0
2017-02-16 11:55:00,49.5,49.54,49.49,49.53,102607.0,37.7712,37.8018,37.7636,37.7941,102607.0
2017-02-16 12:00:00,49.53,49.55,49.46,49.47,119823.0,37.7941,37.8094,37.7407,37.7483,119823.0
2017-02-16 12:05:00,49.48,49.49,49.41,49.42,88929.0,37.756,37.7636,37.7026,37.7102,88929.0
2017-02-16 12:10:00,49.42,49.47,49.41,49.44,63229.0,37.7102,37.7483,37.7026,37.7255,63229.0
2017-02-16 12:15:00,49.44,49.49,49.42,49.48,61470.0,37.7255,37.7636,37.7102,37.756,61470.0
2017-02-16 12:20:00,49.47,49.5,49.46,49.47,46536.0,37.7483,37.7712,37.7407,37.7483,46536.0
2017-02-16 12:25:00,49.48,49.5,49.45,49.46,37156.0,37.756,37.7712,37.7331,37.7407,37156.0
2017-02-16 12:30:00,49.46,49.49,49.46,49.48,101013.0,37.7407,37.7636,37.7407,37.756,101013.0
2017-02-16 12:35:00,49.48,49.51,49.48,49.49,33913.0,37.756,37.7789,37.756,37.7636,33913.0
2017-02-16 12:40:00,49.49,49.5,49.47,49.49,34217.0,37.7636,37.7712,37.7483,37.7636,34217.0
2017-02-16 12:45:00,49.49,49.51,49.48,49.51,82655.0,37.7636,37.7789,37.756,37.7789,82655.0
2017-02-16 12:50:00,49.5,49.52,49.48,49.5,33505.0,37.7712,37.7865,37.756,37.7712,33505.0
2017-02-16 12:55:00,49.49,49.5,49.47,49.47,98377.0,37.7636,37.7712,37.7483,37.7483,98377.0
2017-02-16 13:00:00,49.47,49.47,49.4,49.41,105255.0,37.7483,37.7483,37.6949,37.7026,105255.0
2017-02-16 13:05:00,49.41,49.44,49.39,49.43,35397.0,37.7026,37.7255,37.6873,37.7178,35397.0
2017-02-16 13:10:00,49.43,49.47,49.41,49.46,51902.0,37.7178,37.7483,37.7026,37.7407,51902.0
2017-02-16 13:15:00,49.46,49.47,49.43,49.46,52263.0,37.7407,37.7483,37.7178,37.7407,52263.0
2017-02-16 13:20:00,49.46,49.46,49.39,49.4,37711.0,37.7407,37.7407,37.6873,37.6949,37711.0
2017-02-16 13:25:00,49.4,49.43,49.38,49.43,58730.0,37.6949,37.7178,37.6797,37.7178,58730.0
2017-02-16 13:30:00,49.42,49.44,49.38,49.39,47695.0,37.7102,37.7255,37.6797,37.6873,47695.0
2017-02-16 13:35:00,49.39,49.42,49.39,49.41,31123.0,37.6873,37.7102,37.6873,37.7026,31123.0
2017-02-16 13:40:00,49.43,49.44,49.39,49.41,52052.0,37.7178,37.7255,37.6873,37.7026,52052.0
2017-02-16 13:45:00,49.41,49.42,49.39,49.41,24085.0,37.7026,37.7102,37.6873,37.7026,24085.0
2017-02-16 13:50:00,49.42,49.46,49.41,49.43,256320.0,37.7102,37.7407,37.7026,37.7178,256320.0
2017-02-16 13:55:00,49.44,49.45,49.43,49.43,29332.0,37.7255,37.7331,37.7178,37.7178,29332.0
2017-02-16 14:00:00,49.43,49.47,49.43,49.47,61873.0,37.7178,37.7483,37.7178,37.7483,61873.0
2017-02-16 14:05:00,49.46,49.48,49.44,49.48,50255.0,37.7407,37.756,37.7255,37.756,50255.0
2017-02-16 14:10:00,49.47,49.48,49.44,49.46,60636.0,37.7483,37.756,37.7255,37.7407,60636.0
2017-02-16 14:15:00,49.46,49.46,49.41,49.42,153878.0,37.7407,37.7407,37.7026,37.7102,153878.0
2017-02-16 14:20:00,49.41,49.43,49.4,49.42,47136.0,37.7026,37.7178,37.6949,37.7102,47136.0
2017-02-16 14:25:00,49.42,49.43,49.38,49.4,152132.0,37.7102,37.7178,37.6797,37.6949,152132.0
2017-02-16 14:30:00,49.4,49.41,49.38,49.4,128670.0,37.6949,37.7026,37.6797,37.6949,128670.0
2017-02-16 14:35:00,49.4,49.41,49.39,49.39,247172.0,37.6949,37.7026,37.6873,37.6873,247172.0
2017-02-16 14:40:00,49.39,49.45,49.39,49.41,69231.0,37.6873,37.7331,37.6873,37.7026,69231.0
2017-02-16 14:45:00,49.42,49.42,49.39,49.41,41686.0,37.7102,37.7102,37.6873,37.7026,41686.0
2017-02-16 14:50:00,49.42,49.43,49.38,49.43,162663.0,37.7102,37.7178,37.6797,37.7178,162663.0
2017-02-16 14:55:00,49.42,49.43,49.4,49.43,55588.0,37.7102,37.7178,37.6949,37.7178,55588.0
2017-02-16 15:00:00,49.42,49.46,49.42,49.46,71032.0,37.7102,37.7407,37.7102,37.7407,71032.0
2017-02-16 15:05:00,49.46,49.46,49.42,49.44,85575.0,37.7407,37.7407,37.7102,37.7255,85575.0
2017-02-16 15:10:00,49.44,49.5,49.44,49.49,93928.0,37.7255,37.7712,37.7255,37.7636,93928.0
2017-02-16 15:15:00,49.49,49.51,49.48,49.49,164177.0,37.7636,37.7789,37.756,37.7636,164177.0
2017-02-16 15:20:00,49.49,49.54,49.49,49.52,419079.0,37.7636,37.8018,37.7636,37.7865,419079.0
2017-02-16 15:25:00,49.51,49.53,49.49,49.5,347434.0,37.7789,37.7941,37.7636,37.7712,347434.0
2017-02-16 15:30:00,49.51,49.53,49.49,49.5,238802.0,37.7789,37.7941,37.7636,37.7712,238802.0
2017-02-16 15:35:00,49.5,49.53,49.49,49.49,96279.0,37.7712,37.7941,37.7636,37.7636,96279.0
2017-02-16 15:40:00,49.49,49.54,49.49,49.53,185999.0,37.7636,37.8018,37.7636,37.7941,185999.0
2017-02-16 15:45:00,49.52,49.53,49.51,49.52,183760.0,37.7865,37.7941,37.7789,37.7865,183760.0
2017-02-16 15:50:00,49.52,49.55,49.51,49.52,206594.0,37.7865,37.8094,37.7789,37.7865,206594.0
2017-02-16 15:55:00,49.52,49.56,49.52,49.56,713228.0,37.7865,37.817,37.7865,37.817,713228.0
2017-02-17 09:30:00,49.67,49.69,49.49,49.64,577616.0,37.901,37.9162,37.7636,37.8781,577616.0
2017-02-17 09:35:00,49.63,49.72,49.59,49.68,420875.0,37.8704,37.9391,37.8399,37.9086,420875.0
2017-02-17 09:40:00,49.68,49.7,49.63,49.65,202459.0,37.9086,37.9239,37.8704,37.8857,202459.0
2017-02-17 09:45:00,49.65,49.66,49.55,49.62,188251.0,37.8857,37.8933,37.8094,37.8628,188251.0
2017-02-17 09:50:00,49.61,49.61,49.55,49.57,143758.0,37.8552,37.8552,37.8094,37.8247,143758.0
2017-02-17 09:55:00,49.56,49.6,49.55,49.57,85920.0,37.817,37.8475,37.8094,37.8247,85920.0
2017-02-17 10:00:00,49.58,49.58,49.42,49.43,536398.0,37.8323,37.8323,37.7102,37.7178,536398.0
2017-02-17 10:05:00,49.42,49.44,49.36,49.43,438875.0,37.7102,37.7255,37.6644,37.7178,438875.0
2017-02-17 10:10:00,49.43,49.48,49.39,49.47,110354.0,37.7178,37.756,37.6873,37.7483,110354.0
2017-02-17 10:15:00,49.47,49.48,49.43,49.45,98873.0,37.7483,37.756,37.7178,37.7331,98873.0
2017-02-17 10:20:00,49.44,49.46,49.35,49.37,110218.0,37.7255,37.7407,37.6568,37.672,110218.0
2017-02-17 10:25:00,49.38,49.39,49.29,49.31,275576.0,37.6797,37.6873,37.611,37.6263,275576.0
2017-02-17 10:30:00,49.32,49.35,49.29,49.34,264965.0,37.6339,37.6568,37.611,37.6492,264965.0
2017-02-17 10:35:00,49.35,49.41,49.35,49.41,71859.0,37.6568,37.7026,37.6568,37.7026,71859.0
2017-02-17 10:40:00,49.41,49.43,49.36,49.37,48074.0,37.7026,37.7178,37.6644,37.672,48074.0
2017-02-17 10:45:00,49.37,49.41,49.36,49.41,57012.0,37.672,37.7026,37.6644,37.7026,57012.0
2017-02-17 10:50:00,49.41,49.42,49.36,49.39,52095.0,37.7026,37.7102,37.6644,37.6873,52095.0
2017-02-17 10:55:00,49.38,49.4,49.36,49.37,57127.0,37.6797,37.6949,37.6644,37.672,57127.0
2017-02-17 11:00:00,49.36,49.37,49.34,49.37,44927.0,37.6644,37.672,37.6492,37.672,44927.0
2017-02-17 11:05:00,49.37,49.37,49.33,49.35,36311.0,37.672,37.672,37.6415,37.6568,36311.0
2017-02-17 11:10:00,49.35,49.36,49.32,49.34,66646.0,37.6568,37.6644,37.6339,37.6492,66646.0
2017-02-17 11:15:00,49.34,49.35,49.29,49.31,125784.0,37.6492,37.6568,37.611,37.6263,125784.0
2017-02-17 11:20:00,49.3,49.33,49.29,49.33,38978.0,37.6186,37.6415,37.611,37.6415,38978.0
2017-02-17 11:25:00,49.33,49.37,49.33,49.36,110206.0,37.6415,37.672,37.6415,37.6644,110206.0
2017-02-17 11:30:00,49.36,49.39,49.36,49.37,37628.0,37.6644,37.6873,37.6644,37.672,37628.0
2017-02-17 11:35:00,49.37,49.38,49.34,49.36,64356.0,37.672,37.6797,37.6492,37.6644,64356.0
2017-02-17 11:40:00,49.36,49.38,49.34,49.37,134275.0,37.6644,37.6797,37.6492,37.672,134275.0
2017-02-17 11:45:00,49.37,49.37,49.35,49.36,72541.0,37.672,37.672,37.6568,37.6644,72541.0
2017-02-17 11:50:00,49.36,49.37,49.33,49.34,46598.0,37.6644,37.672,37.6415,37.6492,46598.0
2017-02-17 11:55:00,49.34,49.36,49.34,49.36,42749.0,37.6492,37.6644,37.6492,37.6644,42749.0
2017-02-17 12:00:00,49.35,49.36,49.33,49.34,36689.0,37.6568,37.6644,37.6415,37.6492,36689.0
2017-02-17 12:05:00,49.35,49.35,49.33,49.35,57465.0,37.6568,37.6568,37.6415,37.6568,57465.0
2017-02-17 12:10:00,49.35,49.36,49.32,49.34,36248.0,37.6568,37.6644,37.6339,37.6492,36248.0
2017-02-17 12:15:00,49.33,49.33,49.3,49.32,192268.0,37.6415,37.6415,37.6186,37.6339,192268.0
2017-02-17 12:20:00,49.32,49.36,49.32,49.34,37211.0,37.6339,37.6644,37.6339,37.6492,37211.0
2017-02-17 12:25:00,49.34,49.36,49.33,49.34,25198.0,37.6492,37.6644,37.6415,37.6492,25198.0
2017-02-17 12:30:00,49.34,49.35,49.32,49.34,29590.0,37.6492,37.6568,37.6339,37.6492,29590.0
2017-02-17 12:35:00,49.34,49.36,49.32,49.32,71016.0,37.6492,37.6644,37.6339,37.6339,71016.0
2017-02-17 12:40:00,49.31,49.33,49.3,49.33,36338.0,37.6263,37.6415,37.6186,37.6415,36338.0
2017-02-17 12:45:00,49.33,49.36,49.32,49.35,22920.0,37.6415,37.6644,37.6339,37.6568,22920.0
2017-02-17 12:50:00,49.35,49.37,49.34,49.36,58569.0,37.6568,37.672,37.6492,37.6644,58569.0
2017-02-17 12:55:00,49.36,49.38,49.35,49.38,45981.0,37.6644,37.6797,37.6568,37.6797,45981.0
2017-02-17 13:00:00,49.39,49.39,49.35,49.37,24691.0,37.6873,37.6873,37.6568,37.672,24691.0
2017-02-17 13:05:00,49.37,49.38,49.34,49.35,69807.0,37.672,37.6797,37.6492,37.6568,69807.0
2017-02-17 13:10:00,49.35,49.37,49.35,49.37,166572.0,37.6568,37.672,37.6568,37.672,166572.0
2017-02-17 13:15:00,49.37,49.38,49.36,49.37,23433.0,37.672,37.6797,37.6644,37.672,23433.0
2017-02-17 13:20:00,49.37,49.38,49.36,49.36,20525.0,37.672,37.6797,37.6644,37.6644,20525.0
2017-02-17 13:25:00,49.37,49.39,49.36,49.39,17753.0,37.672,37.6873,37.6644,37.6873,17753.0
2017-02-17 13:30:00,49.38,49.38,49.35,49.35,97906.0,37.6797,37.6797,37.6568,37.6568,97906.0
2017-02-17 13:35:00,49.35,49.39,49.35,49.39,68183.0,37.6568,37.6873,37.6568,37.6873,68183.0
2017-02-17 13:40:00,49.38,49.4,49.37,49.39,69030.0,37.6797,37.6949,37.672,37.6873,69030.0
2017-02-17 13:45:00,49.39,49.41,49.38,49.39,54063.0,37.6873,37.7026,37.6797,37.6873,54063.0
2017-02-17 13:50:00,49.39,49.4,49.38,49.4,33509.0,37.6873,37.6949,37.6797,37.6949,33509.0
2017-02-17 13:55:00,49.4,49.41,49.38,49.39,75198.0,37.6949,37.7026,37.6797,37.6873,75198.0
2017-02-17 14:00:00,49.39,49.42,49.38,49.41,29267.0,37.6873,37.7102,37.6797,37.7026,29267.0
2017-02-17 14:05:00,49.41,49.43,49.4,49.43,65798.0,37.7026,37.7178,37.6949,37.7178,65798.0
2017-02-17 14:10:00,49.42,49.43,49.4,49.41,74695.0,37.7102,37.7178,37.6949,37.7026,74695.0
2017-02-17 14:15:00,49.41,49.41,49.38,49.39,38152.0,37.7026,37.7026,37.6797,37.6873,38152.0
2017-02-17 14:20:00,49.39,49.41,49.38,49.41,23594.0,37.6873,37.7026,37.6797,37.7026,23594.0
2017-02-17 14:25:00,49.41,49.44,49.4,49.44,25776.0,37.7026,37.7255,37.6949,37.7255,25776.0
2017-02-17 14:30:00,49.44,49.46,49.44,49.44,58659.0,37.7255,37.7407,37.7255,37.7255,58659.0
2017-02-17 14:35:00,49.45,49.46,49.43,49.45,36586.0,37.7331,37.7407,37.7178,37.7331,36586.0
2017-02-17 14:40:00,49.45,49.45,49.42,49.43,51967.0,37.7331,37.7331,37.7102,37.7178,51967.0
2017-02-17 14:45:00,49.42,49.44,49.42,49.44,109927.0,37.7102,37.7255,37.7102,37.7255,109927.0
2017-02-17 14:50:00,49.43,49.44,49.4,49.42,112617.0,37.7178,37.7255,37.6949,37.7102,112617.0
2017-02-17 14:55:00,49.41,49.42,49.39,49.39,33029.0,37.7026,37.7102,37.6873,37.6873,33029.0
2017-02-17 15:00:00,49.4,49.41,49.38,49.4,47494.0,37.6949,37.7026,37.6797,37.6949,47494.0
2017-02-17 15:05:00,49.4,49.43,49.39,49.43,45184.0,37.6949,37.7178,37.6873,37.7178,45184.0
2017-02-17 15:10:00,49.42,49.48,49.42,49.48,65755.0,37.7102,37.756,37.7102,37.756,65755.0
2017-02-17 15:15:00,49.48,49.55,49.47,49.54,432757.0,37.756,37.8094,37.7483,37.8018,432757.0
2017-02-17 15:20:00,49.54,49.55,49.5,49.51,105505.0,37.8018,37.8094,37.7712,37.7789,105505.0
2017-02-17 15:25:00,49.51,49.55,49.5,49.53,115443.0,37.7789,37.8094,37.7712,37.7941,115443.0
2017-02-17 15:30:00,49.54,49.56,49.53,49.54,107207.0,37.8018,37.817,37.7941,37.8018,107207.0
2017-02-17 15:35:00,49.54,49.56,49.54,49.56,127724.0,37.8018,37.817,37.8018,37.817,127724.0
2017-02-17 15:40:00,49.56,49.57,49.55,49.55,125776.0,37.817,37.8247,37.8094,37.8094,125776.0
2017-02-17 15:45:00,49.56,49.62,49.55,49.56,474198.0,37.817,37.8628,37.8094,37.817,474198.0
2017-02-17 15:50:00,49.56,49.58,49.54,49.56,327339.0,37.817,37.8323,37.8018,37.817,327339.0
2017-02-17 15:55:00,49.55,49.6,49.55,49.58,797406.0,37.8094,37.8475,37.8094,37.8323,797406.0
2017-02-21 09:30:00,49.5,49.52,49.33,49.41,343169.0,37.7712,37.7865,37.6415,37.7026,343169.0
2017-02-21 09:35:00,49.41,49.47,49.36,49.46,137772.0,37.7026,37.7483,37.6644,37.7407,137772.0
2017-02-21 09:40:00,49.46,49.55,49.45,49.51,131818.0,37.7407,37.8094,37.7331,37.7789,131818.0
2017-02-21 09:45:00,49.5,49.52,49.46,49.51,262989.0,37.7712,37.7865,37.7407,37.7789,262989.0
2017-02-21 09:50:00,49.51,49.62,49.5,49.61,81230.0,37.7789,37.8628,37.7712,37.8552,81230.0
2017-02-21 09:55:00,49.6,49.68,49.59,49.67,155244.0,37.8475,37.9086,37.8399,37.901,155244.0
2017-02-21 10:00:00,49.66,49.71,49.65,49.68,90266.0,37.8933,37.9315,37.8857,37.9086,90266.0
2017-02-21 10:05:00,49.68,49.73,49.67,49.73,59697.0,37.9086,37.9467,37.901,37.9467,59697.0
2017-02-21 10:10:00,49.73,49.81,49.73,49.8,132946.0,37.9467,38.0078,37.9467,38.0002,132946.0
2017-02-21 10:15:00,49.8,49.9,49.79,49.87,204656.0,38.0002,38.0765,37.9925,38.0536,204656.0
2017-02-21 10:20:00,49.87,49.89,49.84,49.86,67457.0,38.0536,38.0688,38.0307,38.0459,67457.0
2017-02-21 10:25:00,49.85,49.87,49.82,49.82,38614.0,38.0383,38.0536,38.0154,38.0154,38614.0
2017-02-21 10:30:00,49.82,49.83,49.78,49.79,207720.0,38.0154,38.023,37.9849,37.9925,207720.0
2017-02-21 10:35:00,49.79,49.83,49.78,49.83,130553.0,37.9925,38.023,37.9849,38.023,130553.0
2017-02-21 10:40:00,49.82,49.86,49.82,49.84,79278.0,38.0154,38.0459,38.0154,38.0307,79278.0
2017-02-21 10:45:00,49.84,49.88,49.83,49.87,87212.0,38.0307,38.0612,38.023,38.0536,87212.0
2017-02-21 10:50:00,49.88,49.89,49.8,49.84,193737.0,38.0612,38.0688,38.0002,38.0307,193737.0
2017-02-21 10:55:00,49.83,49.87,49.82,49.83,111572.0,38.023,38.0536,38.0154,38.023,111572.0
2017-02-21 11:00:00,49.83,49.83,49.8,49.83,40219.0,38.023,38.023,38.0002,38.023,40219.0
2017-02-21 11:05:00,49.83,49.83,49.78,49.82,71424.0,38.023,38.023,37.9849,38.0154,71424.0
2017-02-21 11:10:00,49.82,49.88,49.82,49.88,241181.0,38.0154,38.0612,38.0154,38.0612,241181.0
2017-02-21 11:15:00,49.88,49.9,49.86,49.88,65107.0,38.0612,38.0765,38.0459,38.0612,65107.0
2017-02-21 11:20:00,49.88,49.9,49.83,49.83,112502.0,38.0612,38.0765,38.023,38.023,112502.0
2017-02-21 11:25:00,49.84,49.87,49.84,49.85,70747.0,38.0307,38.0536,38.0307,38.0383,70747.0
2017-02-21 11:30:00,49.85,49.86,49.82,49.82,42319.0,38.0383,38.0459,38.0154,38.0154,42319.0
2017-02-21 11:35:00,49.83,49.84,49.78,49.8,174419.0,38.023,38.0307,37.9849,38.0002,174419.0
2017-02-21 11:40:00,49.8,49.84,49.79,49.84,70166.0,38.0002,38.0307,37.9925,38.0307,70166.0
2017-02-21 11:45:00,49.84,49.87,49.83,49.87,34349.0,38.0307,38.0536,38.023,38.0536,34349.0
2017-02-21 11:50:00,49.88,49.89,49.85,49.85,47069.0,38.0612,38.0688,38.0383,38.0383,47069.0
2017-02-21 11:55:00,49.85,49.87,49.84,49.87,54575.0,38.0383,38.0536,38.0307,38.0536,54575.0
2017-02-21 12:00:00,49.87,49.9,49.85,49.88,144110.0,38.0536,38.0765,38.0383,38.0612,144110.0
2017-02-21 12:05:00,49.88,49.9,49.86,49.86,51656.0,38.0612,38.0765,38.0459,38.0459,51656.0
2017-02-21 12:10:00,49.86,49.88,49.86,49.87,60634.0,38.0459,38.0612,38.0459,38.0536,60634.0
2017-02-21 12:15:00,49.87,49.89,49.84,49.87,178211.0,38.0536,38.0688,38.0307,38.0536,178211.0
2017-02-21 12:20:00,49.88,49.89,49.87,49.87,42980.0,38.0612,38.0688,38.0536,38.0536,42980.0
2017-02-21 12:25:00,49.88,49.91,49.87,49.9,576780.0,38.0612,38.0841,38.0536,38.0765,576780.0
2017-02-21 12:30:00,49.89,49.92,49.89,49.9,136394.0,38.0688,38.0917,38.0688,38.0765,136394.0
2017-02-21 12:35:00,49.91,49.93,49.9,49.9,128306.0,38.0841,38.0994,38.0765,38.0765,128306.0
2017-02-21 12:40:00,49.9,49.93,49.89,49.92,164460.0,38.0765,38.0994,38.0688,38.0917,164460.0
2017-02-21 12:45:00,49.91,49.93,49.9,49.91,51377.0,38.0841,38.0994,38.0765,38.0841,51377.0
2017-02-21 12:50:00,49.91,49.92,49.89,49.91,119124.0,38.0841,38.0917,38.0688,38.0841,119124.0
2017-02-21 12:55:00,49.91,49.92,49.9,49.9,23714.0,38.0841,38.0917,38.0765,38.0765,23714.0
2017-02-21 13:00:00,49.9,49.92,49.89,49.92,59517.0,38.0765,38.0917,38.0688,38.0917,59517.0
2017-02-21 13:05:00,49.91,49.92,49.89,49.89,60175.0,38.0841,38.0917,38.0688,38.0688,60175.0
2017-02-21 13:10:00,49.89,49.92,49.89,49.91,114773.0,38.0688,38.0917,38.0688,38.0841,114773.0
2017-02-21 13:15:00,49.91,49.94,49.91,49.93,39646.0,38.0841,38.107,38.0841,38.0994,39646.0
2017-02-21 13:20:00,49.93,49.93,49.91,49.91,19319.0,38.0994,38.0994,38.0841,38.0841,19319.0
2017-02-21 13:25:00,49.91,49.95,49.9,49.94,30252.0,38.0841,38.1146,38.0765,38.107,30252.0
2017-02-21 13:30:00,49.94,49.95,49.93,49.93,12098.0,38.107,38.1146,38.0994,38.0994,12098.0
2017-02-21 13:35:00,49.93,49.94,49.88,49.89,93192.0,38.0994,38.107,38.0612,38.0688,93192.0
2017-02-21 13:40:00,49.89,49.9,49.88,49.9,49645.0,38.0688,38.0765,38.0612,38.0765,49645.0
2017-02-21 13:45:00,49.9,49.9,49.88,49.9,69250.0,38.0765,38.0765,38.0612,38.0765,69250.0
2017-02-21 13:50:00,49.9,49.9,49.86,49.9,101257.0,38.0765,38.0765,38.0459,38.0765,101257.0
2017-02-21 13:55:00,49.9,49.91,49.88,49.91,44406.0,38.0765,38.0841,38.0612,38.0841,44406.0
2017-02-21 14:00:00,49.91,49.92,49.9,49.92,46766.0,38.0841,38.0917,38.0765,38.0917,46766.0
2017-02-21 14:05:00,49.91,49.92,49.89,49.9,134318.0,38.0841,38.0917,38.0688,38.0765,134318.0
2017-02-21 14:10:00,49.9,49.92,49.89,49.89,82224.0,38.0765,38.0917,38.0688,38.0688,82224.0
2017-02-21 14:15:00,49.9,49.93,49.89,49.92,85249.0,38.0765,38.0994,38.0688,38.0917,85249.0
2017-02-21 14:20:00,49.93,49.94,49.92,49.93,75676.0,38.0994,38.107,38.0917,38.0994,75676.0
2017-02-21 14:25:00,49.93,49.98,49.93,49.98,71364.0,38.0994,38.1375,38.0994,38.1375,71364.0
2017-02-21 14:30:00,49.97,49.99,49.96,49.99,78131.0,38.1299,38.1451,38.1222,38.1451,78131.0
2017-02-21 14:35:00,49.99,50.0,49.98,50.0,84422.0,38.1451,38.1528,38.1375,38.1528,84422.0
2017-02-21 14:40:00,50.0,50.02,49.99,50.0,59872.0,38.1528,38.168,38.1451,38.1528,59872.0
2017-02-21 14:45:00,50.0,50.03,49.99,50.03,91596.0,38.1528,38.1757,38.1451,38.1757,91596.0
2017-02-21 14:50:00,50.02,50.04,50.01,50.03,95582.0,38.168,38.1833,38.1604,38.1757,95582.0
2017-02-21 14:55:00,50.03,50.08,50.02,50.07,516315.0,38.1757,38.2138,38.168,38.2062,516315.0
2017-02-21 15:00:00,50.07,50.13,50.06,50.11,229220.0,38.2062,38.252,38.1986,38.2367,229220.0
2017-02-21 15:05:00,50.11,50.12,50.09,50.09,274285.0,38.2367,38.2443,38.2214,38.2214,274285.0
2017-02-21 15:10:00,50.09,50.13,50.07,50.13,72418.0,38.2214,38.252,38.2062,38.252,72418.0
2017-02-21 15:15:00,50.13,50.16,50.12,50.15,113764.0,38.252,38.2749,38.2443,38.2672,113764.0
2017-02-21 15:20:00,50.16,50.2,50.15,50.2,131929.0,38.2749,38.3054,38.2672,38.3054,131929.0
2017-02-21 15:25:00,50.19,50.2,50.17,50.2,74149.0,38.2977,38.3054,38.2825,38.3054,74149.0
2017-02-21 15:30:00,50.2,50.2,50.15,50.16,197743.0,38.3054,38.3054,38.2672,38.2749,197743.0
2017-02-21 15:35:00,50.16,50.18,50.15,50.18,183294.0,38.2749,38.2901,38.2672,38.2901,183294.0
2017-02-21 15:40:00,50.18,50.19,50.16,50.19,293945.0,38.2901,38.2977,38.2749,38.2977,293945.0
2017-02-21 15:45:00,50.19,50.2,50.15,50.17,339282.0,38.2977,38.3054,38.2672,38.2825,339282.0
2017-02-21 15:50:00,50.17,50.17,50.14,50.14,231664.0,38.2825,38.2825,38.2596,38.2596,231664.0
2017-02-21 15:55:00,50.15,50.15,50.07,50.1,752810.0,38.2672,38.2672,38.2062,38.2291,752810.0
2017-02-22 09:30:00,50.09,50.13,49.9,49.91,559365.0,38.2214,38.252,38.0765,38.0841,559365.0
2017-02-22 09:35:00,49.9,50.08,49.89,49.99,1130119.0,38.0765,38.2138,38.0688,38.1451,1130119.0
2017-02-22 09:40:00,49.99,50.11,49.99,50.1,284447.0,38.1451,38.2367,38.1451,38.2291,284447.0
2017-02-22 09:45:00,50.1,50.27,50.09,50.17,471632.0,38.2291,38.3588,38.2214,38.2825,471632.0
2017-02-22 09:50:00,50.16,50.17,50.1,50.17,314793.0,38.2749,38.2825,38.2291,38.2825,314793.0
2017-02-22 09:55:00,50.16,50.18,50.09,50.13,199826.0,38.2749,38.2901,38.2214,38.252,199826.0
2017-02-22 10:00:00,50.14,50.17,50.12,50.17,133580.0,38.2596,38.2825,38.2443,38.2825,133580.0
2017-02-22 10:05:00,50.16,50.19,50.13,50.15,192004.0,38.2749,38.2977,38.252,38.2672,192004.0
2017-02-22 10:10:00,50.15,50.29,50.15,50.29,428511.0,38.2672,38.3741,38.2672,38.3741,428511.0
2017-02-22 10:15:00,50.28,50.31,50.24,50.25,409455.0,38.3664,38.3893,38.3359,38.3435,409455.0
2017-02-22 10:20:00,50.25,50.28,50.24,50.25,238149.0,38.3435,38.3664,38.3359,38.3435,238149.0
2017-02-22 10:25:00,50.25,50.31,50.25,50.29,195663.0,38.3435,38.3893,38.3435,38.3741,195663.0
2017-02-22 10:30:00,50.29,50.32,50.26,50.27,150033.0,38.3741,38.3969,38.3512,38.3588,150033.0
2017-02-22 10:35:00,50.28,50.36,50.26,50.34,380876.0,38.3664,38.4275,38.3512,38.4122,380876.0
2017-02-22 10:40:00,50.34,50.35,50.28,50.28,170582.0,38.4122,38.4198,38.3664,38.3664,170582.0
2017-02-22 10:45:00,50.29,50.29,50.21,50.22,117410.0,38.3741,38.3741,38.313,38.3206,117410.0
2017-02-22 10:50:00,50.22,50.23,50.17,50.2,68638.0,38.3206,38.3283,38.2825,38.3054,68638.0
2017-02-22 10:55:00,50.19,50.19,50.15,50.15,81429.0,38.2977,38.2977,38.2672,38.2672,81429.0
2017-02-22 11:00:00,50.15,50.19,50.14,50.14,70714.0,38.2672,38.2977,38.2596,38.2596,70714.0
2017-02-22 11:05:00,50.15,50.16,50.11,50.12,133286.0,38.2672,38.2749,38.2367,38.2443,133286.0
2017-02-22 11:10:00,50.11,50.12,50.08,50.1,97501.0,38.2367,38.2443,38.2138,38.2291,97501.0
2017-02-22 11:15:00,50.09,50.13,50.07,50.11,52726.0,38.2214,38.252,38.2062,38.2367,52726.0
2017-02-22 11:20:00,50.11,50.11,50.04,50.04,87263.0,38.2367,38.2367,38.1833,38.1833,87263.0
2017-02-22 11:25:00,50.04,50.1,50.03,50.08,94640.0,38.1833,38.2291,38.1757,38.2138,94640.0
2017-02-22 11:30:00,50.08,50.1,50.06,50.06,53046.0,38.2138,38.2291,38.1986,38.1986,53046.0
2017-02-22 11:35:00,50.06,50.06,49.98,49.99,99018.0,38.1986,38.1986,38.1375,38.1451,99018.0
2017-02-22 11:40:00,49.99,50.01,49.97,49.99,158040.0,38.1451,38.1604,38.1299,38.1451,158040.0
2017-02-22 11:45:00,50.0,50.02,49.98,49.99,145178.0,38.1528,38.168,38.1375,38.1451,145178.0
2017-02-22 11:50:00,50.0,50.02,49.98,50.01,79818.0,38.1528,38.168,38.1375,38.1604,79818.0
2017-02-22 11:55:00,50.01,50.02,49.99,49.99,71459.0,38.1604,38.168,38.1451,38.1451,71459.0
2017-02-22 12:00:00,49.99,50.02,49.98,50.01,65145.0,38.1451,38.168,38.1375,38.1604,65145.0
2017-02-22 12:05:00,50.01,50.01,49.98,50.01,105191.0,38.1604,38.1604,38.1375,38.1604,105191.0
2017-02-22 12:10:00,50.01,50.02,49.98,50.0,257429.0,38.1604,38.168,38.1375,38.1528,257429.0
2017-02-22 12:15:00,50.0,50.02,49.99,50.02,60881.0,38.1528,38.168,38.1451,38.168,60881.0
2017-02-22 12:20:00,50.02,50.02,50.0,50.02,79701.0,38.168,38.168,38.1528,38.168,79701.0
2017-02-22 12:25:00,50.02,50.02,49.99,50.0,73568.0,38.168,38.168,38.1451,38.1528,73568.0
2017-02-22 12:30:00,50.0,50.04,50.0,50.02,39022.0,38.1528,38.1833,38.1528,38.168,39022.0
2017-02-22 12:35:00,50.02,50.06,50.02,50.04,37091.0,38.168,38.1986,38.168,38.1833,37091.0
2017-02-22 12:40:00,50.04,50.06,50.02,50.05,45403.0,38.1833,38.1986,38.168,38.1909,45403.0
2017-02-22 12:45:00,50.05,50.07,50.03,50.07,29116.0,38.1909,38.2062,38.1757,38.2062,29116.0
2017-02-22 12:50:00,50.06,50.07,50.05,50.07,37477.0,38.1986,38.2062,38.1909,38.2062,37477.0
2017-02-22 12:55:00,50.07,50.08,50.05,50.06,70697.0,38.2062,38.2138,38.1909,38.1986,70697.0
2017-02-22 13:00:00,50.07,50.09,50.06,50.07,75311.0,38.2062,38.2214,38.1986,38.2062,75311.0
2017-02-22 13:05:00,50.08,50.1,50.07,50.09,150223.0,38.2138,38.2291,38.2062,38.2214,150223.0
2017-02-22 13:10:00,50.09,50.12,50.08,50.1,38969.0,38.2214,38.2443,38.2138,38.2291,38969.0
2017-02-22 13:15:00,50.1,50.13,50.1,50.12,37241.0,38.2291,38.252,38.2291,38.2443,37241.0
2017-02-22 13:20:00,50.11,50.16,50.11,50.15,45206.0,38.2367,38.2749,38.2367,38.2672,45206.0
2017-02-22 13:25:00,50.16,50.16,50.12,50.13,27757.0,38.2749,38.2749,38.2443,38.252,27757.0
2017-02-22 13:30:00,50.14,50.17,50.14,50.16,58880.0,38.2596,38.2825,38.2596,38.2749,58880.0
2017-02-22 13:35:00,50.16,50.16,50.13,50.15,76504.0,38.2749,38.2749,38.252,38.2672,76504.0
2017-02-22 13:40:00,50.15,50.16,50.13,50.16,76087.0,38.2672,38.2749,38.252,38.2749,76087.0
2017-02-22 13:45:00,50.16,50.19,50.14,50.18,37429.0,38.2749,38.2977,38.2596,38.2901,37429.0
2017-02-22 13:50:00,50.18,50.2,50.16,50.18,74352.0,38.2901,38.3054,38.2749,38.2901,74352.0
2017-02-22 13:55:00,50.17,50.19,50.15,50.15,28786.0,38.2825,38.2977,38.2672,38.2672,28786.0
2017-02-22 14:00:00,50.16,50.19,50.05,50.16,613236.0,38.2749,38.2977,38.1909,38.2749,613236.0
2017-02-22 14:05:00,50.16,50.19,50.14,50.17,273432.0,38.2749,38.2977,38.2596,38.2825,273432.0
2017-02-22 14:10:00,50.18,50.19,50.14,50.16,83237.0,38.2901,38.2977,38.2596,38.2749,83237.0
2017-02-22 14:15:00,50.17,50.19,50.14,50.17,73833.0,38.2825,38.2977,38.2596,38.2825,73833.0
2017-02-22 14:20:00,50.16,50.2,50.16,50.17,81612.0,38.2749,38.3054,38.2749,38.2825,81612.0
2017-02-22 14:25:00,50.18,50.18,50.15,50.18,51286.0,38.2901,38.2901,38.2672,38.2901,51286.0
2017-02-22 14:30:00,50.18,50.19,50.15,50.18,47399.0,38.2901,38.2977,38.2672,38.2901,47399.0
2017-02-22 14:35:00,50.18,50.2,50.16,50.17,42404.0,38.2901,38.3054,38.2749,38.2825,42404.0
2017-02-22 14:40:00,50.17,50.19,50.16,50.18,75556.0,38.2825,38.2977,38.2749,38.2901,75556.0
2017-02-22 14:45:00,50.18,50.19,50.15,50.19,55070.0,38.2901,38.2977,38.2672,38.2977,55070.0
2017-02-22 14:50:00,50.19,50.23,50.18,50.22,387252.0,38.2977,38.3283,38.2901,38.3206,387252.0
2017-02-22 14:55:00,50.23,50.27,50.22,50.27,142739.0,38.3283,38.3588,38.3206,38.3588,142739.0
2017-02-22 15:00:00,50.25,50.26,50.21,50.26,154784.0,38.3435,38.3512,38.313,38.3512,154784.0
2017-02-22 15:05:00,50.25,50.27,50.24,50.25,231179.0,38.3435,38.3588,38.3359,38.3435,231179.0
2017-02-22 15:10:00,50.25,50.3,50.25,50.29,254611.0,38.3435,38.3817,38.3435,38.3741,254611.0
2017-02-22 15:15:00,50.29,50.3,50.27,50.28,148583.0,38.3741,38.3817,38.3588,38.3664,148583.0
2017-02-22 15:20:00,50.28,50.3,50.26,50.28,112674.0,38.3664,38.3817,38.3512,38.3664,112674.0
2017-02-22 15:25:00,50.28,50.37,50.27,50.36,622308.0,38.3664,38.4351,38.3588,38.4275,622308.0
2017-02-22 15:30:00,50.36,50.37,50.33,50.36,430190.0,38.4275,38.4351,38.4046,38.4275,430190.0
2017-02-22 15:35:00,50.36,50.38,50.34,50.37,133924.0,38.4275,38.4427,38.4122,38.4351,133924.0
2017-02-22 15:40:00,50.36,50.38,50.35,50.37,89088.0,38.4275,38.4427,38.4198,38.4351,89088.0
2017-02-22 15:45:00,50.37,50.37,50.34,50.35,176581.0,38.4351,38.4351,38.4122,38.4198,176581.0
2017-02-22 15:50:00,50.35,50.38,50.35,50.38,186634.0,38.4198,38.4427,38.4198,38.4427,186634.0
2017-02-22 15:55:00,50.38,50.4,50.31,50.32,850044.0,38.4427,38.458,38.3893,38.3969,850044.0
2017-02-23 09:30:00,50.52,50.58,50.43,50.57,395950.0,38.5496,38.5953,38.4809,38.5877,395950.0
2017-02-23 09:35:00,50.57,50.58,50.5,50.57,180807.0,38.5877,38.5953,38.5343,38.5877,180807.0
2017-02-23 09:40:00,50.57,50.65,50.57,50.6,404441.0,38.5877,38.6488,38.5877,38.6106,404441.0
2017-02-23 09:45:00,50.6,50.68,50.6,50.65,169461.0,38.6106,38.6716,38.6106,38.6488,169461.0
2017-02-23 09:50:00,50.65,50.65,50.59,50.6,189981.0,38.6488,38.6488,38.603,38.6106,189981.0
2017-02-23 09:55:00,50.6,50.61,50.54,50.6,122620.0,38.6106,38.6182,38.5648,38.6106,122620.0
2017-02-23 10:00:00,50.61,50.63,50.55,50.58,397534.0,38.6182,38.6335,38.5724,38.5953,397534.0
2017-02-23 10:05:00,50.58,50.72,50.58,50.72,227288.0,38.5953,38.7022,38.5953,38.7022,227288.0
2017-02-23 10:10:00,50.71,50.73,50.63,50.64,185192.0,38.6945,38.7098,38.6335,38.6411,185192.0
2017-02-23 10:15:00,50.64,50.66,50.57,50.57,302741.0,38.6411,38.6564,38.5877,38.5877,302741.0
2017-02-23 10:20:00,50.57,50.59,50.55,50.55,125324.0,38.5877,38.603,38.5724,38.5724,125324.0
2017-02-23 10:25:00,50.55,50.56,50.5,50.5,133970.0,38.5724,38.5801,38.5343,38.5343,133970.0
2017-02-23 10:30:00,50.5,50.56,50.47,50.52,204119.0,38.5343,38.5801,38.5114,38.5496,204119.0
2017-02-23 10:35:00,50.52,50.52,50.45,50.47,207372.0,38.5496,38.5496,38.4961,38.5114,207372.0
2017-02-23 10:40:00,50.47,50.47,50.41,50.45,94670.0,38.5114,38.5114,38.4656,38.4961,94670.0
2017-02-23 10:45:00,50.45,50.49,50.45,50.48,108780.0,38.4961,38.5267,38.4961,38.519,108780.0
2017-02-23 10:50:00,50.48,50.58,50.47,50.58,93069.0,38.519,38.5953,38.5114,38.5953,93069.0
2017-02-23 10:55:00,50.57,50.6,50.56,50.57,93879.0,38.5877,38.6106,38.5801,38.5877,93879.0
2017-02-23 11:00:00,50.57,50.59,50.53,50.58,81831.0,38.5877,38.603,38.5572,38.5953,81831.0
2017-02-23 11:05:00,50.59,50.62,50.55,50.56,91235.0,38.603,38.6259,38.5724,38.5801,91235.0
2017-02-23 11:10:00,50.55,50.6,50.54,50.59,199064.0,38.5724,38.6106,38.5648,38.603,199064.0
2017-02-23 11:15:00,50.6,50.62,50.56,50.61,127870.0,38.6106,38.6259,38.5801,38.6182,127870.0
2017-02-23 11:20:00,50.61,50.65,50.59,50.65,111137.0,38.6182,38.6488,38.603,38.6488,111137.0
2017-02-23 11:25:00,50.64,50.65,50.58,50.58,119643.0,38.6411,38.6488,38.5953,38.5953,119643.0
2017-02-23 11:30:00,50.58,50.67,50.56,50.66,146068.0,38.5953,38.664,38.5801,38.6564,146068.0
2017-02-23 11:35:00,50.67,50.73,50.67,50.68,244416.0,38.664,38.7098,38.664,38.6716,244416.0
2017-02-23 11:40:00,50.69,50.79,50.68,50.79,566765.0,38.6793,38.7556,38.6716,38.7556,566765.0
2017-02-23 11:45:00,50.78,50.82,50.76,50.79,192771.0,38.748,38.7785,38.7327,38.7556,192771.0
2017-02-23 11:50:00,50.79,50.8,50.76,50.8,301964.0,38.7556,38.7632,38.7327,38.7632,301964.0
2017-02-23 11:55:00,50.79,50.8,50.78,50.78,188968.0,38.7556,38.7632,38.748,38.748,188968.0
2017-02-23 12:00:00,50.78,50.8,50.75,50.8,182254.0,38.748,38.7632,38.7251,38.7632,182254.0
2017-02-23 12:05:00,50.8,50.83,50.78,50.81,87415.0,38.7632,38.7861,38.748,38.7708,87415.0
2017-02-23 12:10:00,50.81,50.86,50.81,50.84,119422.0,38.7708,38.809,38.7708,38.7937,119422.0
2017-02-23 12:15:00,50.84,50.89,50.83,50.86,145143.0,38.7937,38.8319,38.7861,38.809,145143.0
2017-02-23 12:20:00,50.85,50.9,50.83,50.89,185254.0,38.8014,38.8395,38.7861,38.8319,185254.0
2017-02-23 12:25:00,50.88,50.91,50.86,50.9,189670.0,38.8243,38.8471,38.809,38.8395,189670.0
2017-02-23 12:30:00,50.89,50.97,50.89,50.93,241090.0,38.8319,38.8929,38.8319,38.8624,241090.0
2017-02-23 12:35:00,50.93,50.99,50.92,50.99,618319.0,38.8624,38.9082,38.8548,38.9082,618319.0
2017-02-23 12:40:00,50.99,51.0,50.95,50.98,107698.0,38.9082,38.9158,38.8777,38.9006,107698.0
2017-02-23 12:45:00,50.98,51.0,50.92,50.93,205773.0,38.9006,38.9158,38.8548,38.8624,205773.0
2017-02-23 12:50:00,50.93,50.94,50.88,50.9,289155.0,38.8624,38.87,38.8243,38.8395,289155.0
2017-02-23 12:55:00,50.9,50.91,50.87,50.89,178143.0,38.8395,38.8471,38.8166,38.8319,178143.0
2017-02-23 13:00:00,50.89,50.9,50.87,50.88,145153.0,38.8319,38.8395,38.8166,38.8243,145153.0
2017-02-23 13:05:00,50.88,50.9,50.87,50.89,214743.0,38.8243,38.8395,38.8166,38.8319,214743.0
2017-02-23 13:10:00,50.9,50.9,50.87,50.88,70332.0,38.8395,38.8395,38.8166,38.8243,70332.0
2017-02-23 13:15:00,50.87,50.88,50.86,50.86,126474.0,38.8166,38.8243,38.809,38.809,126474.0
2017-02-23 13:20:00,50.86,50.88,50.85,50.87,91337.0,38.809,38.8243,38.8014,38.8166,91337.0
2017-02-23 13:25:00,50.87,50.87,50.84,50.85,90204.0,38.8166,38.8166,38.7937,38.8014,90204.0
2017-02-23 13:30:00,50.85,50.87,50.84,50.84,57246.0,38.8014,38.8166,38.7937,38.7937,57246.0
2017-02-23 13:35:00,50.84,50.84,50.81,50.83,90652.0,38.7937,38.7937,38.7708,38.7861,90652.0
2017-02-23 13:40:00,50.83,50.86,50.83,50.86,65187.0,38.7861,38.809,38.7861,38.809,65187.0
2017-02-23 13:45:00,50.86,50.91,50.85,50.91,77419.0,38.809,38.8471,38.8014,38.8471,77419.0
2017-02-23 13:50:00,50.9,50.9,50.86,50.87,109657.0,38.8395,38.8395,38.809,38.8166,109657.0
2017-02-23 13:55:00,50.87,50.88,50.85,50.88,64700.0,38.8166,38.8243,38.8014,38.8243,64700.0
2017-02-23 14:00:00,50.88,50.91,50.88,50.9,86815.0,38.8243,38.8471,38.8243,38.8395,86815.0
2017-02-23 14:05:00,50.89,50.91,50.88,50.89,105736.0,38.8319,38.8471,38.8243,38.8319,105736.0
2017-02-23 14:10:00,50.9,50.92,50.85,50.85,147672.0,38.8395,38.8548,38.8014,38.8014,147672.0
2017-02-23 14:15:00,50.85,50.87,50.83,50.84,70792.0,38.8014,38.8166,38.7861,38.7937,70792.0
2017-02-23 14:20:00,50.85,50.86,50.84,50.85,92192.0,38.8014,38.809,38.7937,38.8014,92192.0
2017-02-23 14:25:00,50.85,50.88,50.85,50.87,68463.0,38.8014,38.8243,38.8014,38.8166,68463.0
2017-02-23 14:30:00,50.88,50.89,50.85,50.86,80963.0,38.8243,38.8319,38.8014,38.809,80963.0
2017-02-23 14:35:00,50.86,50.88,50.84,50.84,71778.0,38.809,38.8243,38.7937,38.7937,71778.0
2017-02-23 14:40:00,50.84,50.86,50.83,50.86,87840.0,38.7937,38.809,38.7861,38.809,87840.0
2017-02-23 14:45:00,50.85,50.86,50.83,50.84,78698.0,38.8014,38.809,38.7861,38.7937,78698.0
2017-02-23 14:50:00,50.85,50.88,50.84,50.86,134168.0,38.8014,38.8243,38.7937,38.809,134168.0
2017-02-23 14:55:00,50.86,50.86,50.84,50.84,154928.0,38.809,38.809,38.7937,38.7937,154928.0
2017-02-23 15:00:00,50.84,50.89,50.83,50.89,64754.0,38.7937,38.8319,38.7861,38.8319,64754.0
2017-02-23 15:05:00,50.89,50.9,50.86,50.87,132743.0,38.8319,38.8395,38.809,38.8166,132743.0
2017-02-23 15:10:00,50.86,50.88,50.83,50.83,134841.0,38.809,38.8243,38.7861,38.7861,134841.0
2017-02-23 15:15:00,50.83,50.87,50.83,50.85,108044.0,38.7861,38.8166,38.7861,38.8014,108044.0
2017-02-23 15:20:00,50.85,50.91,50.84,50.87,86017.0,38.8014,38.8471,38.7937,38.8166,86017.0
2017-02-23 15:25:00,50.88,50.91,50.87,50.87,156808.0,38.8243,38.8471,38.8166,38.8166,156808.0
2017-02-23 15:30:00,50.87,50.88,50.83,50.83,94563.0,38.8166,38.8243,38.7861,38.7861,94563.0
2017-02-23 15:35:00,50.83,50.85,50.81,50.84,149965.0,38.7861,38.8014,38.7708,38.7937,149965.0
2017-02-23 15:40:00,50.84,50.85,50.82,50.84,239926.0,38.7937,38.8014,38.7785,38.7937,239926.0
2017-02-23 15:45:00,50.84,50.86,50.82,50.82,140836.0,38.7937,38.809,38.7785,38.7785,140836.0
2017-02-23 15:50:00,50.82,50.84,50.81,50.83,200554.0,38.7785,38.7937,38.7708,38.7861,200554.0
2017-02-23 15:55:00,50.83,50.86,50.83,50.84,779008.0,38.7861,38.809,38.7861,38.7937,779008.0
2017-02-24 09:30:00,50.99,51.17,50.99,51.05,737772.0,38.9082,39.0455,38.9082,38.954,737772.0
2017-02-24 09:35:00,51.04,51.17,51.0,51.16,452411.0,38.9463,39.0455,38.9158,39.0379,452411.0
2017-02-24 09:40:00,51.15,51.17,51.09,51.16,240978.0,39.0303,39.0455,38.9845,39.0379,240978.0
2017-02-24 09:45:00,51.16,51.25,51.1,51.22,340063.0,39.0379,39.1066,38.9921,39.0837,340063.0
2017-02-24 09:50:00,51.22,51.26,51.19,51.21,372407.0,39.0837,39.1142,39.0608,39.0761,372407.0
2017-02-24 09:55:00,51.21,51.22,51.14,51.19,935363.0,39.0761,39.0837,39.0227,39.0608,935363.0
2017-02-24 10:00:00,51.19,51.23,51.15,51.18,479925.0,39.0608,39.0913,39.0303,39.0532,479925.0
2017-02-24 10:05:00,51.18,51.29,51.18,51.27,204883.0,39.0532,39.1371,39.0532,39.1218,204883.0
2017-02-24 10:10:00,51.26,51.33,51.23,51.3,334266.0,39.1142,39.1676,39.0913,39.1447,334266.0
2017-02-24 10:15:00,51.3,51.39,51.28,51.39,170651.0,39.1447,39.2134,39.1295,39.2134,170651.0
2017-02-24 10:20:00,51.39,51.48,51.37,51.48,515694.0,39.2134,39.2821,39.1982,39.2821,515694.0
2017-02-24 10:25:00,51.48,51.5,51.44,51.47,210369.0,39.2821,39.2974,39.2516,39.2745,210369.0
2017-02-24 10:30:00,51.46,51.47,51.4,51.45,203533.0,39.2668,39.2745,39.221,39.2592,203533.0
2017-02-24 10:35:00,51.45,51.47,51.42,51.43,230284.0,39.2592,39.2745,39.2363,39.2439,230284.0
2017-02-24 10:40:00,51.43,51.48,51.41,51.46,191166.0,39.2439,39.2821,39.2287,39.2668,191166.0
2017-02-24 10:45:00,51.47,51.49,51.44,51.44,272164.0,39.2745,39.2897,39.2516,39.2516,272164.0
2017-02-24 10:50:00,51.45,51.48,51.44,51.44,128878.0,39.2592,39.2821,39.2516,39.2516,128878.0
2017-02-24 10:55:00,51.44,51.47,51.39,51.39,444983.0,39.2516,39.2745,39.2134,39.2134,444983.0
2017-02-24 11:00:00,51.38,51.42,51.35,51.42,110969.0,39.2058,39.2363,39.1829,39.2363,110969.0
2017-02-24 11:05:00,51.42,51.43,51.36,51.36,222289.0,39.2363,39.2439,39.1905,39.1905,222289.0
2017-02-24 11:10:00,51.36,51.41,51.36,51.39,137391.0,39.1905,39.2287,39.1905,39.2134,137391.0
2017-02-24 11:15:00,51.39,51.43,51.39,51.43,95272.0,39.2134,39.2439,39.2134,39.2439,95272.0
2017-02-24 11:20:00,51.43,51.44,51.39,51.41,159497.0,39.2439,39.2516,39.2134,39.2287,159497.0
2017-02-24 11:25:00,51.4,51.42,51.39,51.42,110970.0,39.221,39.2363,39.2134,39.2363,110970.0
2017-02-24 11:30:00,51.42,51.42,51.36,51.36,183695.0,39.2363,39.2363,39.1905,39.1905,183695.0
2017-02-24 11:35:00,51.36,51.39,51.33,51.37,123470.0,39.1905,39.2134,39.1676,39.1982,123470.0
2017-02-24 11:40:00,51.37,51.45,51.36,51.43,317590.0,39.1982,39.2592,39.1905,39.2439,317590.0
2017-02-24 11:45:00,51.43,51.43,51.38,51.41,74060.0,39.2439,39.2439,39.2058,39.2287,74060.0
2017-02-24 11:50:00,51.4,51.44,51.38,51.43,135124.0,39.221,39.2516,39.2058,39.2439,135124.0
2017-02-24 11:55:00,51.43,51.46,51.43,51.43,212234.0,39.2439,39.2668,39.2439,39.2439,212234.0
2017-02-24 12:00:00,51.44,51.47,51.43,51.45,189789.0,39.2516,39.2745,39.2439,39.2592,189789.0
2017-02-24 12:05:00,51.45,51.46,51.43,51.45,50830.0,39.2592,39.2668,39.2439,39.2592,50830.0
2017-02-24 12:10:00,51.44,51.45,51.41,51.43,308760.0,39.2516,39.2592,39.2287,39.2439,308760.0
2017-02-24 12:15:00,51.42,51.42,51.4,51.41,167323.0,39.2363,39.2363,39.221,39.2287,167323.0
2017-02-24 12:20:00,51.42,51.42,51.41,51.41,120677.0,39.2363,39.2363,39.2287,39.2287,120677.0
2017-02-24 12:25:00,51.41,51.44,51.41,51.42,119216.0,39.2287,39.2516,39.2287,39.2363,119216.0
2017-02-24 12:30:00,51.43,51.44,51.4,51.4,67470.0,39.2439,39.2516,39.221,39.221,67470.0
2017-02-24 12:35:00,51.4,51.41,51.39,51.4,66770.0,39.221,39.2287,39.2134,39.221,66770.0
2017-02-24 12:40:00,51.4,51.42,51.4,51.41,313418.0,39.221,39.2363,39.221,39.2287,313418.0
2017-02-24 12:45:00,51.41,51.44,51.4,51.43,227719.0,39.2287,39.2516,39.221,39.2439,227719.0
2017-02-24 12:50:00,51.43,51.43,51.4,51.4,48988.0,39.2439,39.2439,39.221,39.221,48988.0
2017-02-24 12:55:00,51.4,51.44,51.4,51.44,59436.0,39.221,39.2516,39.221,39.2516,59436.0
2017-02-24 13:00:00,51.43,51.44,51.4,51.41,67438.0,39.2439,39.2516,39.221,39.2287,67438.0
2017-02-24 13:05:00,51.42,51.45,51.41,51.45,74058.0,39.2363,39.2592,39.2287,39.2592,74058.0
2017-02-24 13:10:00,51.45,51.45,51.41,51.43,67040.0,39.2592,39.2592,39.2287,39.2439,67040.0
2017-02-24 13:15:00,51.43,51.46,51.42,51.45,206840.0,39.2439,39.2668,39.2363,39.2592,206840.0
2017-02-24 13:20:00,51.45,51.47,51.45,51.46,104815.0,39.2592,39.2745,39.2592,39.2668,104815.0
2017-02-24 13:25:00,51.45,51.46,51.44,51.45,110130.0,39.2592,39.2668,39.2516,39.2592,110130.0
2017-02-24 13:30:00,51.45,51.45,51.42,51.42,91393.0,39.2592,39.2592,39.2363,39.2363,91393.0
2017-02-24 13:35:00,51.42,51.44,51.4,51.4,108246.0,39.2363,39.2516,39.221,39.221,108246.0
2017-02-24 13:40:00,51.41,51.45,51.4,51.45,48226.0,39.2287,39.2592,39.221,39.2592,48226.0
2017-02-24 13:45:00,51.45,51.46,51.41,51.42,138339.0,39.2592,39.2668,39.2287,39.2363,138339.0
2017-02-24 13:50:00,51.43,51.47,51.42,51.46,186111.0,39.2439,39.2745,39.2363,39.2668,186111.0
2017-02-24 13:55:00,51.47,51.47,51.45,51.46,106700.0,39.2745,39.2745,39.2592,39.2668,106700.0
2017-02-24 14:00:00,51.46,51.47,51.43,51.43,150354.0,39.2668,39.2745,39.2439,39.2439,150354.0
2017-02-24 14:05:00,51.44,51.45,51.41,51.43,127558.0,39.2516,39.2592,39.2287,39.2439,127558.0
2017-02-24 14:10:00,51.43,51.48,51.43,51.47,118635.0,39.2439,39.2821,39.2439,39.2745,118635.0
2017-02-24 14:15:00,51.47,51.5,51.46,51.5,232944.0,39.2745,39.2974,39.2668,39.2974,232944.0
2017-02-24 14:20:00,51.49,51.51,51.48,51.49,288498.0,39.2897,39.305,39.2821,39.2897,288498.0
2017-02-24 14:25:00,51.5,51.51,51.46,51.46,151162.0,39.2974,39.305,39.2668,39.2668,151162.0
2017-02-24 14:30:00,51.47,51.51,51.46,51.48,146370.0,39.2745,39.305,39.2668,39.2821,146370.0
2017-02-24 14:35:00,51.48,51.51,51.48,51.48,95443.0,39.2821,39.305,39.2821,39.2821,95443.0
2017-02-24 14:40:00,51.48,51.51,51.48,51.5,81663.0,39.2821,39.305,39.2821,39.2974,81663.0
2017-02-24 14:45:00,51.49,51.5,51.45,51.47,183673.0,39.2897,39.2974,39.2592,39.2745,183673.0
2017-02-24 14:50:00,51.47,51.51,51.46,51.51,192870.0,39.2745,39.305,39.2668,39.305,192870.0
2017-02-24 14:55:00,51.5,51.51,51.43,51.46,416413.0,39.2974,39.305,39.2439,39.2668,416413.0
2017-02-24 15:00:00,51.46,51.5,51.45,51.5,78230.0,39.2668,39.2974,39.2592,39.2974,78230.0
2017-02-24 15:05:00,51.5,51.51,51.49,51.5,113986.0,39.2974,39.305,39.2897,39.2974,113986.0
2017-02-24 15:10:00,51.5,51.52,51.48,51.51,106629.0,39.2974,39.3126,39.2821,39.305,106629.0
2017-02-24 15:15:00,51.52,51.53,51.5,51.51,135124.0,39.3126,39.3202,39.2974,39.305,135124.0
2017-02-24 15:20:00,51.51,51.56,51.51,51.56,372511.0,39.305,39.3431,39.305,39.3431,372511.0
2017-02-24 15:25:00,51.56,51.59,51.56,51.57,179640.0,39.3431,39.366,39.3431,39.3508,179640.0
2017-02-24 15:30:00,51.57,51.58,51.53,51.53,240393.0,39.3508,39.3584,39.3202,39.3202,240393.0
2017-02-24 15:35:00,51.53,51.57,51.51,51.52,414885.0,39.3202,39.3508,39.305,39.3126,414885.0
2017-02-24 15:40:00,51.52,51.52,51.49,51.51,516031.0,39.3126,39.3126,39.2897,39.305,516031.0
2017-02-24 15:45:00,51.52,51.56,51.51,51.54,226615.0,39.3126,39.3431,39.305,39.3279,226615.0
2017-02-24 15:50:00,51.54,51.59,51.54,51.54,754077.0,39.3279,39.366,39.3279,39.3279,754077.0
2017-02-24 15:55:00,51.54,51.59,51.53,51.58,619851.0,39.3279,39.366,39.3202,39.3584,619851.0
2017-02-27 09:30:00,51.47,51.53,51.31,51.43,545023.0,39.2745,39.3202,39.1524,39.2439,545023.0
2017-02-27 09:35:00,51.43,51.45,51.25,51.27,499740.0,39.2439,39.2592,39.1066,39.1218,499740.0
2017-02-27 09:40:00,51.27,51.32,51.25,51.3,362206.0,39.1218,39.16,39.1066,39.1447,362206.0
2017-02-27 09:45:00,51.3,51.35,51.26,51.35,176245.0,39.1447,39.1829,39.1142,39.1829,176245.0
2017-02-27 09:50:00,51.34,51.37,51.29,51.35,318008.0,39.1753,39.1982,39.1371,39.1829,318008.0
2017-02-27 09:55:00,51.35,51.36,51.29,51.34,190598.0,39.1829,39.1905,39.1371,39.1753,190598.0
2017-02-27 10:00:00,51.34,51.34,51.27,51.32,174133.0,39.1753,39.1753,39.1218,39.16,174133.0
2017-02-27 10:05:00,51.32,51.39,51.31,51.38,151174.0,39.16,39.2134,39.1524,39.2058,151174.0
2017-02-27 10:10:00,51.39,51.43,51.35,51.38,173599.0,39.2134,39.2439,39.1829,39.2058,173599.0
2017-02-27 10:15:00,51.38,51.43,51.36,51.41,167509.0,39.2058,39.2439,39.1905,39.2287,167509.0
2017-02-27 10:20:00,51.41,51.46,51.4,51.43,138154.0,39.2287,39.2668,39.221,39.2439,138154.0
2017-02-27 10:25:00,51.42,51.47,51.41,51.46,73271.0,39.2363,39.2745,39.2287,39.2668,73271.0
2017-02-27 10:30:00,51.46,51.49,51.41,51.41,162339.0,39.2668,39.2897,39.2287,39.2287,162339.0
2017-02-27 10:35:00,51.41,51.45,51.39,51.42,197081.0,39.2287,39.2592,39.2134,39.2363,197081.0
2017-02-27 10:40:00,51.42,51.45,51.35,51.36,86360.0,39.2363,39.2592,39.1829,39.1905,86360.0
2017-02-27 10:45:00,51.36,51.37,51.33,51.34,122025.0,39.1905,39.1982,39.1676,39.1753,122025.0
2017-02-27 10:50:00,51.34,51.34,51.29,51.33,88822.0,39.1753,39.1753,39.1371,39.1676,88822.0
2017-02-27 10:55:00,51.33,51.35,51.28,51.31,188345.0,39.1676,39.1829,39.1295,39.1524,188345.0
2017-02-27 11:00:00,51.31,51.32,51.28,51.28,174487.0,39.1524,39.16,39.1295,39.1295,174487.0
2017-02-27 11:05:00,51.28,51.28,51.25,51.28,141170.0,39.1295,39.1295,39.1066,39.1295,141170.0
2017-02-27 11:10:00,51.28,51.32,51.26,51.32,148907.0,39.1295,39.16,39.1142,39.16,148907.0
2017-02-27 11:15:00,51.32,51.38,51.31,51.37,382616.0,39.16,39.2058,39.1524,39.1982,382616.0
2017-02-27 11:20:00,51.37,51.39,51.35,51.38,169875.0,39.1982,39.2134,39.1829,39.2058,169875.0
2017-02-27 11:25:00,51.38,51.43,51.38,51.42,115169.0,39.2058,39.2439,39.2058,39.2363,115169.0
2017-02-27 11:30:00,51.42,51.42,51.37,51.38,64051.0,39.2363,39.2363,39.1982,39.2058,64051.0
2017-02-27 11:35:00,51.38,51.38,51.32,51.33,149382.0,39.2058,39.2058,39.16,39.1676,149382.0
2017-02-27 11:40:00,51.33,51.37,51.3,51.36,93712.0,39.1676,39.1982,39.1447,39.1905,93712.0
2017-02-27 11:45:00,51.36,51.36,51.32,51.33,61805.0,39.1905,39.1905,39.16,39.1676,61805.0
2017-02-27 11:50:00,51.34,51.35,51.29,51.3,67827.0,39.1753,39.1829,39.1371,39.1447,67827.0
2017-02-27 11:55:00,51.3,51.32,51.28,51.29,36364.0,39.1447,39.16,39.1295,39.1371,36364.0
2017-02-27 12:00:00,51.29,51.3,51.27,51.29,60279.0,39.1371,39.1447,39.1218,39.1371,60279.0
2017-02-27 12:05:00,51.28,51.28,51.23,51.24,55010.0,39.1295,39.1295,39.0913,39.099,55010.0
2017-02-27 12:10:00,51.24,51.26,51.23,51.26,46697.0,39.099,39.1142,39.0913,39.1142,46697.0
2017-02-27 12:15:00,51.25,51.26,51.23,51.24,54595.0,39.1066,39.1142,39.0913,39.099,54595.0
2017-02-27 12:20:00,51.24,51.3,51.24,51.29,131275.0,39.099,39.1447,39.099,39.1371,131275.0
2017-02-27 12:25:00,51.3,51.32,51.3,51.32,53558.0,39.1447,39.16,39.1447,39.16,53558.0
2017-02-27 12:30:00,51.32,51.33,51.28,51.3,58435.0,39.16,39.1676,39.1295,39.1447,58435.0
2017-02-27 12:35:00,51.3,51.31,51.28,51.3,52605.0,39.1447,39.1524,39.1295,39.1447,52605.0
2017-02-27 12:40:00,51.31,51.32,51.28,51.29,44672.0,39.1524,39.16,39.1295,39.1371,44672.0
2017-02-27 12:45:00,51.29,51.31,51.28,51.29,23379.0,39.1371,39.1524,39.1295,39.1371,23379.0
2017-02-27 12:50:00,51.29,51.31,51.28,51.29,40063.0,39.1371,39.1524,39.1295,39.1371,40063.0
2017-02-27 12:55:00,51.29,51.3,51.25,51.25,36400.0,39.1371,39.1447,39.1066,39.1066,36400.0
2017-02-27 13:00:00,51.26,51.29,51.25,51.27,39985.0,39.1142,39.1371,39.1066,39.1218,39985.0
2017-02-27 13:05:00,51.27,51.31,51.26,51.3,46758.0,39.1218,39.1524,39.1142,39.1447,46758.0
2017-02-27 13:10:00,51.31,51.33,51.3,51.3,37671.0,39.1524,39.1676,39.1447,39.1447,37671.0
2017-02-27 13:15:00,51.29,51.33,51.29,51.32,43754.0,39.1371,39.1676,39.1371,39.16,43754.0
2017-02-27 13:20:00,51.32,51.35,51.31,51.35,51888.0,39.16,39.1829,39.1524,39.1829,51888.0
2017-02-27 13:25:00,51.35,51.38,51.34,51.34,147691.0,39.1829,39.2058,39.1753,39.1753,147691.0
2017-02-27 13:30:00,51.35,51.37,51.34,51.35,112358.0,39.1829,39.1982,39.1753,39.1829,112358.0
2017-02-27 13:35:00,51.35,51.35,51.3,51.32,211817.0,39.1829,39.1829,39.1447,39.16,211817.0
2017-02-27 13:40:00,51.32,51.34,51.31,51.32,295861.0,39.16,39.1753,39.1524,39.16,295861.0
2017-02-27 13:45:00,51.32,51.35,51.27,51.28,668241.0,39.16,39.1829,39.1218,39.1295,668241.0
2017-02-27 13:50:00,51.28,51.31,51.28,51.3,76972.0,39.1295,39.1524,39.1295,39.1447,76972.0
2017-02-27 13:55:00,51.3,51.32,51.26,51.28,197081.0,39.1447,39.16,39.1142,39.1295,197081.0
2017-02-27 14:00:00,51.28,51.29,51.25,51.27,206147.0,39.1295,39.1371,39.1066,39.1218,206147.0
2017-02-27 14:05:00,51.27,51.27,51.25,51.27,95478.0,39.1218,39.1218,39.1066,39.1218,95478.0
2017-02-27 14:10:00,51.26,51.29,51.25,51.29,97551.0,39.1142,39.1371,39.1066,39.1371,97551.0
2017-02-27 14:15:00,51.28,51.3,51.27,51.3,76462.0,39.1295,39.1447,39.1218,39.1447,76462.0
2017-02-27 14:20:00,51.29,51.3,51.27,51.29,60562.0,39.1371,39.1447,39.1218,39.1371,60562.0
2017-02-27 14:25:00,51.29,51.31,51.29,51.3,140450.0,39.1371,39.1524,39.1371,39.1447,140450.0
2017-02-27 14:30:00,51.3,51.32,51.29,51.31,83457.0,39.1447,39.16,39.1371,39.1524,83457.0
2017-02-27 14:35:00,51.32,51.34,51.31,51.34,101787.0,39.16,39.1753,39.1524,39.1753,101787.0
2017-02-27 14:40:00,51.34,51.34,51.33,51.34,94770.0,39.1753,39.1753,39.1676,39.1753,94770.0
2017-02-27 14:45:00,51.33,51.36,51.33,51.36,221809.0,39.1676,39.1905,39.1676,39.1905,221809.0
2017-02-27 14:50:00,51.36,51.36,51.33,51.34,125969.0,39.1905,39.1905,39.1676,39.1753,125969.0
2017-02-27 14:55:00,51.34,51.35,51.32,51.32,52693.0,39.1753,39.1829,39.16,39.16,52693.0
2017-02-27 15:00:00,51.32,51.34,51.31,51.33,44222.0,39.16,39.1753,39.1524,39.1676,44222.0
2017-02-27 15:05:00,51.33,51.35,51.3,51.33,144070.0,39.1676,39.1829,39.1447,39.1676,144070.0
2017-02-27 15:10:00,51.33,51.35,51.32,51.35,99222.0,39.1676,39.1829,39.16,39.1829,99222.0
2017-02-27 15:15:00,51.35,51.37,51.33,51.36,152682.0,39.1829,39.1982,39.1676,39.1905,152682.0
2017-02-27 15:20:00,51.36,51.4,51.35,51.36,114123.0,39.1905,39.221,39.1829,39.1905,114123.0
2017-02-27 15:25:00,51.36,51.36,51.32,51.34,256978.0,39.1905,39.1905,39.16,39.1753,256978.0
2017-02-27 15:30:00,51.33,51.35,51.29,51.31,273629.0,39.1676,39.1829,39.1371,39.1524,273629.0
2017-02-27 15:35:00,51.31,51.31,51.26,51.27,387163.0,39.1524,39.1524,39.1142,39.1218,387163.0
2017-02-27 15:40:00,51.27,51.28,51.25,51.28,179478.0,39.1218,39.1295,39.1066,39.1295,179478.0
2017-02-27 15:45:00,51.28,51.3,51.26,51.27,230402.0,39.1295,39.1447,39.1142,39.1218,230402.0
2017-02-27 15:50:00,51.27,51.27,51.24,51.25,239993.0,39.1218,39.1218,39.099,39.1066,239993.0
2017-02-27 15:55:00,51.26,51.29,51.24,51.28,603004.0,39.1142,39.1371,39.099,39.1295,603004.0
2017-02-28 09:30:00,51.25,51.38,51.2,51.37,256064.0,39.1066,39.2058,39.0684,39.1982,256064.0
2017-02-28 09:35:00,51.37,51.4,51.27,51.36,331074.0,39.1982,39.221,39.1218,39.1905,331074.0
2017-02-28 09:40:00,51.36,51.46,51.32,51.43,377894.0,39.1905,39.2668,39.16,39.2439,377894.0
2017-02-28 09:45:00,51.42,51.48,51.37,51.48,188416.0,39.2363,39.2821,39.1982,39.2821,188416.0
2017-02-28 09:50:00,51.47,51.55,51.45,51.5,285847.0,39.2745,39.3355,39.2592,39.2974,285847.0
2017-02-28 09:55:00,51.49,51.57,51.44,51.57,147974.0,39.2897,39.3508,39.2516,39.3508,147974.0
2017-02-28 10:00:00,51.56,51.64,51.53,51.64,144057.0,39.3431,39.4042,39.3202,39.4042,144057.0
2017-02-28 10:05:00,51.63,51.66,51.61,51.62,164619.0,39.3965,39.4194,39.3813,39.3889,164619.0
2017-02-28 10:10:00,51.62,51.66,51.59,51.62,196703.0,39.3889,39.4194,39.366,39.3889,196703.0
2017-02-28 10:15:00,51.63,51.65,51.6,51.61,184006.0,39.3965,39.4118,39.3737,39.3813,184006.0
2017-02-28 10:20:00,51.6,51.61,51.53,51.53,253697.0,39.3737,39.3813,39.3202,39.3202,253697.0
2017-02-28 10:25:00,51.53,51.57,51.52,51.56,301648.0,39.3202,39.3508,39.3126,39.3431,301648.0
2017-02-28 10:30:00,51.57,51.63,51.56,51.6,320063.0,39.3508,39.3965,39.3431,39.3737,320063.0
2017-02-28 10:35:00,51.61,51.61,51.56,51.57,107273.0,39.3813,39.3813,39.3431,39.3508,107273.0
2017-02-28 10:40:00,51.57,51.61,51.57,51.58,113354.0,39.3508,39.3813,39.3508,39.3584,113354.0
2017-02-28 10:45:00,51.58,51.61,51.54,51.54,118608.0,39.3584,39.3813,39.3279,39.3279,118608.0
2017-02-28 10:50:00,51.54,51.55,51.51,51.53,98181.0,39.3279,39.3355,39.305,39.3202,98181.0
2017-02-28 10:55:00,51.53,51.55,51.5,51.54,107930.0,39.3202,39.3355,39.2974,39.3279,107930.0
2017-02-28 11:00:00,51.55,51.56,51.53,51.55,119745.0,39.3355,39.3431,39.3202,39.3355,119745.0
2017-02-28 11:05:00,51.55,51.65,51.54,51.6,61506.0,39.3355,39.4118,39.3279,39.3737,61506.0
2017-02-28 11:10:00,51.6,51.62,51.57,51.58,79703.0,39.3737,39.3889,39.3508,39.3584,79703.0
2017-02-28 11:15:00,51.58,51.62,51.57,51.6,83207.0,39.3584,39.3889,39.3508,39.3737,83207.0
2017-02-28 11:20:00,51.61,51.63,51.58,51.61,87123.0,39.3813,39.3965,39.3584,39.3813,87123.0
2017-02-28 11:25:00,51.62,51.64,51.6,51.63,67925.0,39.3889,39.4042,39.3737,39.3965,67925.0
2017-02-28 11:30:00,51.64,51.68,51.62,51.66,52382.0,39.4042,39.4347,39.3889,39.4194,52382.0
2017-02-28 11:35:00,51.66,51.67,51.6,51.62,263495.0,39.4194,39.4271,39.3737,39.3889,263495.0
2017-02-28 11:40:00,51.62,51.65,51.6,51.65,81495.0,39.3889,39.4118,39.3737,39.4118,81495.0
2017-02-28 11:45:00,51.65,51.65,51.57,51.6,273647.0,39.4118,39.4118,39.3508,39.3737,273647.0
2017-02-28 11:50:00,51.6,51.6,51.57,51.59,52487.0,39.3737,39.3737,39.3508,39.366,52487.0
2017-02-28 11:55:00,51.6,51.6,51.55,51.56,62519.0,39.3737,39.3737,39.3355,39.3431,62519.0
2017-02-28 12:00:00,51.57,51.57,51.52,51.53,50257.0,39.3508,39.3508,39.3126,39.3202,50257.0
2017-02-28 12:05:00,51.54,51.56,51.52,51.55,48504.0,39.3279,39.3431,39.3126,39.3355,48504.0
2017-02-28 12:10:00,51.55,51.6,51.55,51.6,80372.0,39.3355,39.3737,39.3355,39.3737,80372.0
2017-02-28 12:15:00,51.6,51.64,51.59,51.63,131498.0,39.3737,39.4042,39.366,39.3965,131498.0
2017-02-28 12:20:00,51.63,51.65,51.6,51.62,63884.0,39.3965,39.4118,39.3737,39.3889,63884.0
2017-02-28 12:25:00,51.62,51.65,51.58,51.65,67347.0,39.3889,39.4118,39.3584,39.4118,67347.0
2017-02-28 12:30:00,51.65,51.67,51.63,51.63,80613.0,39.4118,39.4271,39.3965,39.3965,80613.0
2017-02-28 12:35:00,51.63,51.67,51.61,51.65,46273.0,39.3965,39.4271,39.3813,39.4118,46273.0
2017-02-28 12:40:00,51.65,51.68,51.64,51.68,50019.0,39.4118,39.4347,39.4042,39.4347,50019.0
2017-02-28 12:45:00,51.68,51.68,51.65,51.66,85517.0,39.4347,39.4347,39.4118,39.4194,85517.0
2017-02-28 12:50:00,51.66,51.7,51.65,51.7,40598.0,39.4194,39.45,39.4118,39.45,40598.0
2017-02-28 12:55:00,51.7,51.72,51.69,51.72,28900.0,39.45,39.4652,39.4423,39.4652,28900.0
2017-02-28 13:00:00,51.72,51.72,51.64,51.66,133106.0,39.4652,39.4652,39.4042,39.4194,133106.0
2017-02-28 13:05:00,51.66,51.68,51.63,51.65,130299.0,39.4194,39.4347,39.3965,39.4118,130299.0
2017-02-28 13:10:00,51.65,51.65,51.63,51.64,31351.0,39.4118,39.4118,39.3965,39.4042,31351.0
2017-02-28 13:15:00,51.64,51.67,51.63,51.66,60962.0,39.4042,39.4271,39.3965,39.4194,60962.0
2017-02-28 13:20:00,51.66,51.69,51.65,51.67,33834.0,39.4194,39.4423,39.4118,39.4271,33834.0
2017-02-28 13:25:00,51.67,51.69,51.65,51.68,36756.0,39.4271,39.4423,39.4118,39.4347,36756.0
2017-02-28 13:30:00,51.69,51.7,51.67,51.68,59147.0,39.4423,39.45,39.4271,39.4347,59147.0
2017-02-28 13:35:00,51.69,51.7,51.64,51.69,117148.0,39.4423,39.45,39.4042,39.4423,117148.0
2017-02-28 13:40:00,51.7,51.73,51.69,51.73,47651.0,39.45,39.4729,39.4423,39.4729,47651.0
2017-02-28 13:45:00,51.73,51.75,51.72,51.73,89296.0,39.4729,39.4881,39.4652,39.4729,89296.0
2017-02-28 13:50:00,51.73,51.76,51.71,51.76,71134.0,39.4729,39.4957,39.4576,39.4957,71134.0
2017-02-28 13:55:00,51.76,51.77,51.73,51.74,181043.0,39.4957,39.5034,39.4729,39.4805,181043.0
2017-02-28 14:00:00,51.74,51.77,51.74,51.77,64097.0,39.4805,39.5034,39.4805,39.5034,64097.0
2017-02-28 14:05:00,51.76,51.78,51.74,51.75,61532.0,39.4957,39.511,39.4805,39.4881,61532.0
2017-02-28 14:10:00,51.75,51.75,51.71,51.72,67108.0,39.4881,39.4881,39.4576,39.4652,67108.0
2017-02-28 14:15:00,51.72,51.72,51.67,51.68,104720.0,39.4652,39.4652,39.4271,39.4347,104720.0
2017-02-28 14:20:00,51.69,51.72,51.68,51.7,48950.0,39.4423,39.4652,39.4347,39.45,48950.0
2017-02-28 14:25:00,51.7,51.76,51.69,51.76,74593.0,39.45,39.4957,39.4423,39.4957,74593.0
2017-02-28 14:30:00,51.77,51.78,51.74,51.75,218055.0,39.5034,39.511,39.4805,39.4881,218055.0
2017-02-28 14:35:00,51.76,51.81,51.75,51.8,137168.0,39.4957,39.5339,39.4881,39.5263,137168.0
2017-02-28 14:40:00,51.81,51.88,51.8,51.88,254890.0,39.5339,39.5873,39.5263,39.5873,254890.0
2017-02-28 14:45:00,51.87,51.9,51.85,51.9,48342.0,39.5797,39.6026,39.5644,39.6026,48342.0
2017-02-28 14:50:00,51.9,51.9,51.86,51.88,83952.0,39.6026,39.6026,39.5721,39.5873,83952.0
2017-02-28 14:55:00,51.87,51.89,51.85,51.86,88582.0,39.5797,39.5949,39.5644,39.5721,88582.0
2017-02-28 15:00:00,51.86,51.88,51.83,51.87,127210.0,39.5721,39.5873,39.5492,39.5797,127210.0
2017-02-28 15:05:00,51.88,51.88,51.83,51.83,92164.0,39.5873,39.5873,39.5492,39.5492,92164.0
2017-02-28 15:10:00,51.84,51.9,51.83,51.9,123398.0,39.5568,39.6026,39.5492,39.6026,123398.0
2017-02-28 15:15:00,51.9,51.9,51.86,51.89,346020.0,39.6026,39.6026,39.5721,39.5949,346020.0
2017-02-28 15:20:00,51.89,51.89,51.81,51.81,437421.0,39.5949,39.5949,39.5339,39.5339,437421.0
2017-02-28 15:25:00,51.82,51.82,51.71,51.75,473956.0,39.5415,39.5415,39.4576,39.4881,473956.0
2017-02-28 15:30:00,51.74,51.75,51.7,51.72,396275.0,39.4805,39.4881,39.45,39.4652,396275.0
2017-02-28 15:35:00,51.71,51.78,51.67,51.7,273287.0,39.4576,39.511,39.4271,39.45,273287.0
2017-02-28 15:40:00,51.7,51.7,51.65,51.69,453694.0,39.45,39.45,39.4118,39.4423,453694.0
2017-02-28 15:45:00,51.69,51.77,51.68,51.77,297844.0,39.4423,39.5034,39.4347,39.5034,297844.0
2017-02-28 15:50:00,51.77,51.8,51.76,51.8,254559.0,39.5034,39.5263,39.4957,39.5263,254559.0
2017-02-28 15:55:00,51.8,51.83,51.77,51.78,933161.0,39.5263,39.5492,39.5034,39.511,933161.0
2017-03-01 09:30:00,51.03,51.19,50.98,51.19,1855020.0,38.9387,39.0608,38.9006,39.0608,1855020.0
2017-03-01 09:35:00,51.19,51.34,51.18,51.24,1819213.0,39.0608,39.1753,39.0532,39.099,1819213.0
2017-03-01 09:40:00,51.24,51.33,51.17,51.17,601122.0,39.099,39.1676,39.0455,39.0455,601122.0
2017-03-01 09:45:00,51.17,51.25,51.15,51.22,512151.0,39.0455,39.1066,39.0303,39.0837,512151.0
2017-03-01 09:50:00,51.22,51.32,51.18,51.3,577997.0,39.0837,39.16,39.0532,39.1447,577997.0
2017-03-01 09:55:00,51.3,51.31,51.22,51.23,388312.0,39.1447,39.1524,39.0837,39.0913,388312.0
2017-03-01 10:00:00,51.23,51.27,51.17,51.24,473279.0,39.0913,39.1218,39.0455,39.099,473279.0
2017-03-01 10:05:00,51.24,51.26,51.16,51.18,481413.0,39.099,39.1142,39.0379,39.0532,481413.0
2017-03-01 10:10:00,51.17,51.18,51.1,51.18,691019.0,39.0455,39.0532,38.9921,39.0532,691019.0
2017-03-01 10:15:00,51.18,51.2,51.14,51.17,532786.0,39.0532,39.0684,39.0227,39.0455,532786.0
2017-03-01 10:20:00,51.18,51.2,51.14,51.15,201246.0,39.0532,39.0684,39.0227,39.0303,201246.0
2017-03-01 10:25:00,51.15,51.16,51.04,51.05,706571.0,39.0303,39.0379,38.9463,38.954,706571.0
2017-03-01 10:30:00,51.05,51.18,51.04,51.18,286238.0,38.954,39.0532,38.9463,39.0532,286238.0
2017-03-01 10:35:00,51.18,51.27,51.18,51.25,349520.0,39.0532,39.1218,39.0532,39.1066,349520.0
2017-03-01 10:40:00,51.25,51.26,51.18,51.21,354520.0,39.1066,39.1142,39.0532,39.0761,354520.0
2017-03-01 10:45:00,51.21,51.22,51.17,51.2,149480.0,39.0761,39.0837,39.0455,39.0684,149480.0
2017-03-01 10:50:00,51.21,51.3,51.19,51.3,280589.0,39.0761,39.1447,39.0608,39.1447,280589.0
2017-03-01 10:55:00,51.3,51.31,51.24,51.25,276990.0,39.1447,39.1524,39.099,39.1066,276990.0
2017-03-01 11:00:00,51.25,51.27,51.19,51.2,749346.0,39.1066,39.1218,39.0608,39.0684,749346.0
2017-03-01 11:05:00,51.2,51.27,51.19,51.26,257852.0,39.0684,39.1218,39.0608,39.1142,257852.0
2017-03-01 11:10:00,51.25,51.32,51.25,51.28,368726.0,39.1066,39.16,39.1066,39.1295,368726.0
2017-03-01 11:15:00,51.28,51.3,51.25,51.29,253201.0,39.1295,39.1447,39.1066,39.1371,253201.0
2017-03-01 11:20:00,51.29,51.32,51.26,51.3,356286.0,39.1371,39.16,39.1142,39.1447,356286.0
2017-03-01 11:25:00,51.31,51.33,51.28,51.29,156149.0,39.1524,39.1676,39.1295,39.1371,156149.0
2017-03-01 11:30:00,51.29,51.32,51.26,51.3,162571.0,39.1371,39.16,39.1142,39.1447,162571.0
2017-03-01 11:35:00,51.3,51.39,51.3,51.38,175510.0,39.1447,39.2134,39.1447,39.2058,175510.0
2017-03-01 11:40:00,51.38,51.42,51.37,51.41,128366.0,39.2058,39.2363,39.1982,39.2287,128366.0
2017-03-01 11:45:00,51.41,51.42,51.37,51.41,153693.0,39.2287,39.2363,39.1982,39.2287,153693.0
2017-03-01 11:50:00,51.42,51.47,51.42,51.44,171386.0,39.2363,39.2745,39.2363,39.2516,171386.0
2017-03-01 11:55:00,51.43,51.46,51.42,51.44,70773.0,39.2439,39.2668,39.2363,39.2516,70773.0
2017-03-01 12:00:00,51.45,51.53,51.44,51.53,146343.0,39.2592,39.3202,39.2516,39.3202,146343.0
2017-03-01 12:05:00,51.53,51.58,51.53,51.55,177520.0,39.3202,39.3584,39.3202,39.3355,177520.0
2017-03-01 12:10:00,51.55,51.62,51.55,51.59,179640.0,39.3355,39.3889,39.3355,39.366,179640.0
2017-03-01 12:15:00,51.59,51.61,51.57,51.57,248523.0,39.366,39.3813,39.3508,39.3508,248523.0
2017-03-01 12:20:00,51.58,51.61,51.57,51.61,195927.0,39.3584,39.3813,39.3508,39.3813,195927.0
2017-03-01 12:25:00,51.61,51.67,51.61,51.62,224259.0,39.3813,39.4271,39.3813,39.3889,224259.0
2017-03-01 12:30:00,51.61,51.64,51.6,51.63,198567.0,39.3813,39.4042,39.3737,39.3965,198567.0
2017-03-01 12:35:00,51.63,51.68,51.62,51.68,176031.0,39.3965,39.4347,39.3889,39.4347,176031.0
2017-03-01 12:40:00,51.68,51.68,51.63,51.63,117082.0,39.4347,39.4347,39.3965,39.3965,117082.0
2017-03-01 12:45:00,51.63,51.64,51.58,51.58,105611.0,39.3965,39.4042,39.3584,39.3584,105611.0
2017-03-01 12:50:00,51.59,51.61,51.58,51.59,219444.0,39.366,39.3813,39.3584,39.366,219444.0
2017-03-01 12:55:00,51.59,51.61,51.56,51.56,160460.0,39.366,39.3813,39.3431,39.3431,160460.0
2017-03-01 13:00:00,51.56,51.58,51.55,51.56,116731.0,39.3431,39.3584,39.3355,39.3431,116731.0
2017-03-01 13:05:00,51.56,51.62,51.55,51.62,148449.0,39.3431,39.3889,39.3355,39.3889,148449.0
2017-03-01 13:10:00,51.61,51.66,51.6,51.64,293693.0,39.3813,39.4194,39.3737,39.4042,293693.0
2017-03-01 13:15:00,51.64,51.69,51.64,51.66,211989.0,39.4042,39.4423,39.4042,39.4194,211989.0
2017-03-01 13:20:00,51.66,51.66,51.61,51.62,263411.0,39.4194,39.4194,39.3813,39.3889,263411.0
2017-03-01 13:25:00,51.63,51.65,51.6,51.65,82209.0,39.3965,39.4118,39.3737,39.4118,82209.0
2017-03-01 13:30:00,51.64,51.65,51.61,51.62,77445.0,39.4042,39.4118,39.3813,39.3889,77445.0
2017-03-01 13:35:00,51.62,51.64,51.6,51.62,155863.0,39.3889,39.4042,39.3737,39.3889,155863.0
2017-03-01 13:40:00,51.62,51.65,51.62,51.64,195996.0,39.3889,39.4118,39.3889,39.4042,195996.0
2017-03-01 13:45:00,51.64,51.68,51.63,51.68,79701.0,39.4042,39.4347,39.3965,39.4347,79701.0
2017-03-01 13:50:00,51.68,51.68,51.65,51.67,104333.0,39.4347,39.4347,39.4118,39.4271,104333.0
2017-03-01 13:55:00,51.67,51.68,51.6,51.61,593540.0,39.4271,39.4347,39.3737,39.3813,593540.0
2017-03-01 14:00:00,51.62,51.62,51.57,51.58,359892.0,39.3889,39.3889,39.3508,39.3584,359892.0
2017-03-01 14:05:00,51.58,51.58,51.49,51.5,926450.0,39.3584,39.3584,39.2897,39.2974,926450.0
2017-03-01 14:10:00,51.5,51.51,51.46,51.51,509851.0,39.2974,39.305,39.2668,39.305,509851.0
2017-03-01 14:15:00,51.51,51.57,51.51,51.52,296142.0,39.305,39.3508,39.305,39.3126,296142.0
2017-03-01 14:20:00,51.53,51.56,51.51,51.55,174446.0,39.3202,39.3431,39.305,39.3355,174446.0
2017-03-01 14:25:00,51.54,51.58,51.51,51.55,126241.0,39.3279,39.3584,39.305,39.3355,126241.0
2017-03-01 14:30:00,51.55,51.56,51.5,51.5,97787.0,39.3355,39.3431,39.2974,39.2974,97787.0
2017-03-01 14:35:00,51.5,51.52,51.47,51.48,178604.0,39.2974,39.3126,39.2745,39.2821,178604.0
2017-03-01 14:40:00,51.48,51.5,51.46,51.49,136500.0,39.2821,39.2974,39.2668,39.2897,136500.0
2017-03-01 14:45:00,51.48,51.51,51.47,51.5,168097.0,39.2821,39.305,39.2745,39.2974,168097.0
2017-03-01 14:50:00,51.49,51.52,51.49,51.5,295194.0,39.2897,39.3126,39.2897,39.2974,295194.0
2017-03-01 14:55:00,51.49,51.51,51.48,51.51,110973.0,39.2897,39.305,39.2821,39.305,110973.0
2017-03-01 15:00:00,51.51,51.52,51.48,51.52,227322.0,39.305,39.3126,39.2821,39.3126,227322.0
2017-03-01 15:05:00,51.52,51.52,51.49,51.49,243120.0,39.3126,39.3126,39.2897,39.2897,243120.0
2017-03-01 15:10:00,51.5,51.52,51.46,51.47,144676.0,39.2974,39.3126,39.2668,39.2745,144676.0
2017-03-01 15:15:00,51.46,51.49,51.46,51.48,159794.0,39.2668,39.2897,39.2668,39.2821,159794.0
2017-03-01 15:20:00,51.48,51.49,51.46,51.48,215133.0,39.2821,39.2897,39.2668,39.2821,215133.0
2017-03-01 15:25:00,51.48,51.49,51.4,51.4,580634.0,39.2821,39.2897,39.221,39.221,580634.0
2017-03-01 15:30:00,51.41,51.41,51.39,51.41,264542.0,39.2287,39.2287,39.2134,39.2287,264542.0
2017-03-01 15:35:00,51.4,51.41,51.38,51.39,248111.0,39.221,39.2287,39.2058,39.2134,248111.0
2017-03-01 15:40:00,51.38,51.39,51.34,51.34,308863.0,39.2058,39.2134,39.1753,39.1753,308863.0
2017-03-01 15:45:00,51.35,51.36,51.34,51.36,411050.0,39.1829,39.1905,39.1753,39.1905,411050.0
2017-03-01 15:50:00,51.36,51.37,51.28,51.28,681444.0,39.1905,39.1982,39.1295,39.1295,681444.0
2017-03-01 15:55:00,51.28,51.32,51.25,51.3,1285463.0,39.1295,39.16,39.1066,39.1447,1285463.0
2017-03-02 09:30:00,51.13,51.19,51.06,51.16,523394.0,39.015,39.0608,38.9616,39.0379,523394.0
2017-03-02 09:35:00,51.16,51.18,51.12,51.17,168994.0,39.0379,39.0532,39.0074,39.0455,168994.0
2017-03-02 09:40:00,51.18,51.26,51.15,51.26,241329.0,39.0532,39.1142,39.0303,39.1142,241329.0
2017-03-02 09:45:00,51.26,51.33,51.24,51.3,286156.0,39.1142,39.1676,39.099,39.1447,286156.0
2017-03-02 09:50:00,51.3,51.4,51.28,51.4,379709.0,39.1447,39.221,39.1295,39.221,379709.0
2017-03-02 09:55:00,51.39,51.46,51.38,51.41,532338.0,39.2134,39.2668,39.2058,39.2287,532338.0
2017-03-02 10:00:00,51.41,51.52,51.4,51.45,217637.0,39.2287,39.3126,39.221,39.2592,217637.0
2017-03-02 10:05:00,51.44,51.45,51.37,51.38,542643.0,39.2516,39.2592,39.1982,39.2058,542643.0
2017-03-02 10:10:00,51.37,51.47,51.36,51.41,325460.0,39.1982,39.2745,39.1905,39.2287,325460.0
2017-03-02 10:15:00,51.42,51.49,51.41,51.46,92933.0,39.2363,39.2897,39.2287,39.2668,92933.0
2017-03-02 10:20:00,51.47,51.5,51.45,51.49,134002.0,39.2745,39.2974,39.2592,39.2897,134002.0
2017-03-02 10:25:00,51.49,51.54,51.49,51.52,146137.0,39.2897,39.3279,39.2897,39.3126,146137.0
2017-03-02 10:30:00,51.52,51.56,51.5,51.53,182819.0,39.3126,39.3431,39.2974,39.3202,182819.0
2017-03-02 10:35:00,51.52,51.54,51.48,51.51,94028.0,39.3126,39.3279,39.2821,39.305,94028.0
2017-03-02 10:40:00,51.52,51.58,51.51,51.57,134627.0,39.3126,39.3584,39.305,39.3508,134627.0
2017-03-02 10:45:00,51.57,51.62,51.55,51.62,128537.0,39.3508,39.3889,39.3355,39.3889,128537.0
2017-03-02 10:50:00,51.61,51.62,51.56,51.59,297220.0,39.3813,39.3889,39.3431,39.366,297220.0
2017-03-02 10:55:00,51.59,51.63,51.57,51.59,194278.0,39.366,39.3965,39.3508,39.366,194278.0
2017-03-02 11:00:00,51.6,51.63,51.58,51.62,83768.0,39.3737,39.3965,39.3584,39.3889,83768.0
2017-03-02 11:05:00,51.62,51.66,51.59,51.6,180357.0,39.3889,39.4194,39.366,39.3737,180357.0
2017-03-02 11:10:00,51.6,51.68,51.58,51.67,204821.0,39.3737,39.4347,39.3584,39.4271,204821.0
2017-03-02 11:15:00,51.68,51.68,51.64,51.66,48658.0,39.4347,39.4347,39.4042,39.4194,48658.0
2017-03-02 11:20:00,51.66,51.68,51.61,51.62,186722.0,39.4194,39.4347,39.3813,39.3889,186722.0
2017-03-02 11:25:00,51.61,51.64,51.6,51.61,120233.0,39.3813,39.4042,39.3737,39.3813,120233.0
2017-03-02 11:30:00,51.6,51.61,51.5,51.52,354732.0,39.3737,39.3813,39.2974,39.3126,354732.0
2017-03-02 11:35:00,51.53,51.53,51.49,51.52,148439.0,39.3202,39.3202,39.2897,39.3126,148439.0
2017-03-02 11:40:00,51.51,51.58,51.51,51.58,125778.0,39.305,39.3584,39.305,39.3584,125778.0
2017-03-02 11:45:00,51.57,51.58,51.53,51.55,112623.0,39.3508,39.3584,39.3202,39.3355,112623.0
2017-03-02 11:50:00,51.55,51.6,51.54,51.6,81921.0,39.3355,39.3737,39.3279,39.3737,81921.0
2017-03-02 11:55:00,51.6,51.66,51.6,51.64,95662.0,39.3737,39.4194,39.3737,39.4042,95662.0
2017-03-02 12:00:00,51.64,51.68,51.62,51.67,61804.0,39.4042,39.4347,39.3889,39.4271,61804.0
2017-03-02 12:05:00,51.67,51.67,51.63,51.64,65872.0,39.4271,39.4271,39.3965,39.4042,65872.0
2017-03-02 12:10:00,51.64,51.65,51.61,51.63,110180.0,39.4042,39.4118,39.3813,39.3965,110180.0
2017-03-02 12:15:00,51.64,51.69,51.63,51.69,73833.0,39.4042,39.4423,39.3965,39.4423,73833.0
2017-03-02 12:20:00,51.68,51.7,51.64,51.66,126238.0,39.4347,39.45,39.4042,39.4194,126238.0
2017-03-02 12:25:00,51.65,51.69,51.62,51.62,375625.0,39.4118,39.4423,39.3889,39.3889,375625.0
2017-03-02 12:30:00,51.62,51.66,51.62,51.63,57428.0,39.3889,39.4194,39.3889,39.3965,57428.0
2017-03-02 12:35:00,51.62,51.66,51.61,51.64,62559.0,39.3889,39.4194,39.3813,39.4042,62559.0
2017-03-02 12:40:00,51.65,51.67,51.64,51.64,101683.0,39.4118,39.4271,39.4042,39.4042,101683.0
2017-03-02 12:45:00,51.65,51.66,51.62,51.65,68243.0,39.4118,39.4194,39.3889,39.4118,68243.0
2017-03-02 12:50:00,51.65,51.67,51.63,51.66,65506.0,39.4118,39.4271,39.3965,39.4194,65506.0
2017-03-02 12:55:00,51.67,51.69,51.65,51.67,69075.0,39.4271,39.4423,39.4118,39.4271,69075.0
2017-03-02 13:00:00,51.67,51.74,51.67,51.71,122525.0,39.4271,39.4805,39.4271,39.4576,122525.0
2017-03-02 13:05:00,51.72,51.72,51.68,51.71,73015.0,39.4652,39.4652,39.4347,39.4576,73015.0
2017-03-02 13:10:00,51.7,51.71,51.67,51.69,136405.0,39.45,39.4576,39.4271,39.4423,136405.0
2017-03-02 13:15:00,51.68,51.69,51.66,51.68,39659.0,39.4347,39.4423,39.4194,39.4347,39659.0
2017-03-02 13:20:00,51.69,51.69,51.66,51.68,26824.0,39.4423,39.4423,39.4194,39.4347,26824.0
2017-03-02 13:25:00,51.68,51.71,51.67,51.69,81762.0,39.4347,39.4576,39.4271,39.4423,81762.0
2017-03-02 13:30:00,51.69,51.7,51.65,51.65,63037.0,39.4423,39.45,39.4118,39.4118,63037.0
2017-03-02 13:35:00,51.66,51.68,51.65,51.66,70928.0,39.4194,39.4347,39.4118,39.4194,70928.0
2017-03-02 13:40:00,51.66,51.72,51.66,51.71,101976.0,39.4194,39.4652,39.4194,39.4576,101976.0
2017-03-02 13:45:00,51.71,51.72,51.68,51.71,43443.0,39.4576,39.4652,39.4347,39.4576,43443.0
2017-03-02 13:50:00,51.72,51.76,51.7,51.76,106328.0,39.4652,39.4957,39.45,39.4957,106328.0
2017-03-02 13:55:00,51.75,51.77,51.74,51.76,61597.0,39.4881,39.5034,39.4805,39.4957,61597.0
2017-03-02 14:00:00,51.76,51.79,51.74,51.78,303380.0,39.4957,39.5186,39.4805,39.511,303380.0
2017-03-02 14:05:00,51.78,51.8,51.75,51.75,36716.0,39.511,39.5263,39.4881,39.4881,36716.0
2017-03-02 14:10:00,51.75,51.8,51.74,51.79,104656.0,39.4881,39.5263,39.4805,39.5186,104656.0
2017-03-02 14:15:00,51.8,51.82,51.79,51.8,63369.0,39.5263,39.5415,39.5186,39.5263,63369.0
2017-03-02 14:20:00,51.8,51.84,51.8,51.82,84554.0,39.5263,39.5568,39.5263,39.5415,84554.0
2017-03-02 14:25:00,51.81,51.89,51.8,51.87,101612.0,39.5339,39.5949,39.5263,39.5797,101612.0
2017-03-02 14:30:00,51.87,51.89,51.85,51.89,200236.0,39.5797,39.5949,39.5644,39.5949,200236.0
2017-03-02 14:35:00,51.89,51.94,51.88,51.93,102646.0,39.5949,39.6331,39.5873,39.6255,102646.0
2017-03-02 14:40:00,51.93,51.95,51.92,51.92,61115.0,39.6255,39.6407,39.6178,39.6178,61115.0
2017-03-02 14:45:00,51.93,52.0,51.93,51.99,149844.0,39.6255,39.6789,39.6255,39.6712,149844.0
2017-03-02 14:50:00,51.98,52.0,51.95,51.96,135791.0,39.6636,39.6789,39.6407,39.6484,135791.0
2017-03-02 14:55:00,51.96,51.98,51.95,51.97,181554.0,39.6484,39.6636,39.6407,39.656,181554.0
2017-03-02 15:00:00,51.97,51.98,51.93,51.96,75004.0,39.656,39.6636,39.6255,39.6484,75004.0
2017-03-02 15:05:00,51.97,51.97,51.91,51.94,74832.0,39.656,39.656,39.6102,39.6331,74832.0
2017-03-02 15:10:00,51.94,51.96,51.91,51.91,131606.0,39.6331,39.6484,39.6102,39.6102,131606.0
2017-03-02 15:15:00,51.91,51.91,51.83,51.87,598432.0,39.6102,39.6102,39.5492,39.5797,598432.0
2017-03-02 15:20:00,51.86,51.88,51.82,51.82,116094.0,39.5721,39.5873,39.5415,39.5415,116094.0
2017-03-02 15:25:00,51.82,51.85,51.82,51.83,136595.0,39.5415,39.5644,39.5415,39.5492,136595.0
2017-03-02 15:30:00,51.83,51.86,51.68,51.7,1190066.0,39.5492,39.5721,39.4347,39.45,1190066.0
2017-03-02 15:35:00,51.7,51.76,51.67,51.68,620348.0,39.45,39.4957,39.4271,39.4347,620348.0
2017-03-02 15:40:00,51.68,51.72,51.62,51.65,713356.0,39.4347,39.4652,39.3889,39.4118,713356.0
2017-03-02 15:45:00,51.65,51.68,51.61,51.61,507660.0,39.4118,39.4347,39.3813,39.3813,507660.0
2017-03-02 15:50:00,51.62,51.65,51.6,51.65,246322.0,39.3889,39.4118,39.3737,39.4118,246322.0
2017-03-02 15:55:00,51.64,51.71,51.64,51.69,1278111.0,39.4042,39.4576,39.4042,39.4423,1278111.0
2017-03-03 09:30:00,51.68,51.71,51.5,51.54,588385.0,39.4347,39.4576,39.2974,39.3279,588385.0
2017-03-03 09:35:00,51.54,51.57,51.5,51.54,198425.0,39.3279,39.3508,39.2974,39.3279,198425.0
2017-03-03 09:40:00,51.55,51.59,51.44,51.45,253444.0,39.3355,39.366,39.2516,39.2592,253444.0
2017-03-03 09:45:00,51.44,51.45,51.35,51.42,662370.0,39.2516,39.2592,39.1829,39.2363,662370.0
2017-03-03 09:50:00,51.42,51.45,51.35,51.42,194665.0,39.2363,39.2592,39.1829,39.2363,194665.0
2017-03-03 09:55:00,51.42,51.51,51.42,51.47,98397.0,39.2363,39.305,39.2363,39.2745,98397.0
2017-03-03 10:00:00,51.48,51.5,51.31,51.31,351188.0,39.2821,39.2974,39.1524,39.1524,351188.0
2017-03-03 10:05:00,51.31,51.45,51.29,51.43,266789.0,39.1524,39.2592,39.1371,39.2439,266789.0
2017-03-03 10:10:00,51.43,51.54,51.41,51.51,214940.0,39.2439,39.3279,39.2287,39.305,214940.0
2017-03-03 10:15:00,51.51,51.53,51.48,51.48,225000.0,39.305,39.3202,39.2821,39.2821,225000.0
2017-03-03 10:20:00,51.48,51.59,51.48,51.54,169320.0,39.2821,39.366,39.2821,39.3279,169320.0
2017-03-03 10:25:00,51.54,51.57,51.49,51.49,374058.0,39.3279,39.3508,39.2897,39.2897,374058.0
2017-03-03 10:30:00,51.49,51.58,51.46,51.57,135463.0,39.2897,39.3584,39.2668,39.3508,135463.0
2017-03-03 10:35:00,51.58,51.59,51.45,51.46,212013.0,39.3584,39.366,39.2592,39.2668,212013.0
2017-03-03 10:40:00,51.47,51.49,51.44,51.48,205063.0,39.2745,39.2897,39.2516,39.2821,205063.0
2017-03-03 10:45:00,51.49,51.51,51.41,51.45,127259.0,39.2897,39.305,39.2287,39.2592,127259.0
2017-03-03 10:50:00,51.45,51.46,51.37,51.39,265101.0,39.2592,39.2668,39.1982,39.2134,265101.0
2017-03-03 10:55:00,51.39,51.41,51.34,51.4,119953.0,39.2134,39.2287,39.1753,39.221,119953.0
2017-03-03 11:00:00,51.4,51.4,51.36,51.38,82469.0,39.221,39.221,39.1905,39.2058,82469.0
2017-03-03 11:05:00,51.38,51.43,51.37,51.39,136165.0,39.2058,39.2439,39.1982,39.2134,136165.0
2017-03-03 11:10:00,51.39,51.4,51.35,51.38,163888.0,39.2134,39.221,39.1829,39.2058,163888.0
2017-03-03 11:15:00,51.38,51.42,51.32,51.32,127737.0,39.2058,39.2363,39.16,39.16,127737.0
2017-03-03 11:20:00,51.32,51.34,51.3,51.34,56042.0,39.16,39.1753,39.1447,39.1753,56042.0
2017-03-03 11:25:00,51.34,51.36,51.31,51.32,177354.0,39.1753,39.1905,39.1524,39.16,177354.0
2017-03-03 11:30:00,51.33,51.35,51.32,51.33,109071.0,39.1676,39.1829,39.16,39.1676,109071.0
2017-03-03 11:35:00,51.32,51.35,51.29,51.34,273294.0,39.16,39.1829,39.1371,39.1753,273294.0
2017-03-03 11:40:00,51.34,51.38,51.33,51.35,292039.0,39.1753,39.2058,39.1676,39.1829,292039.0
2017-03-03 11:45:00,51.35,51.36,51.32,51.33,221305.0,39.1829,39.1905,39.16,39.1676,221305.0
2017-03-03 11:50:00,51.34,51.36,51.33,51.36,86962.0,39.1753,39.1905,39.1676,39.1905,86962.0
2017-03-03 11:55:00,51.37,51.39,51.35,51.37,140909.0,39.1982,39.2134,39.1829,39.1982,140909.0
2017-03-03 12:00:00,51.37,51.39,51.35,51.37,88105.0,39.1982,39.2134,39.1829,39.1982,88105.0
2017-03-03 12:05:00,51.38,51.4,51.36,51.39,80918.0,39.2058,39.221,39.1905,39.2134,80918.0
2017-03-03 12:10:00,51.39,51.41,51.37,51.39,42078.0,39.2134,39.2287,39.1982,39.2134,42078.0
2017-03-03 12:15:00,51.39,51.41,51.36,51.38,56646.0,39.2134,39.2287,39.1905,39.2058,56646.0
2017-03-03 12:20:00,51.38,51.39,51.32,51.33,35846.0,39.2058,39.2134,39.16,39.1676,35846.0
2017-03-03 12:25:00,51.33,51.35,51.33,51.34,99328.0,39.1676,39.1829,39.1676,39.1753,99328.0
2017-03-03 12:30:00,51.35,51.39,51.35,51.37,79649.0,39.1829,39.2134,39.1829,39.1982,79649.0
2017-03-03 12:35:00,51.37,51.37,51.32,51.33,657119.0,39.1982,39.1982,39.16,39.1676,657119.0
2017-03-03 12:40:00,51.33,51.34,51.24,51.25,417274.0,39.1676,39.1753,39.099,39.1066,417274.0
2017-03-03 12:45:00,51.25,51.26,51.2,51.2,455544.0,39.1066,39.1142,39.0684,39.0684,455544.0
2017-03-03 12:50:00,51.2,51.3,51.19,51.29,259618.0,39.0684,39.1447,39.0608,39.1371,259618.0
2017-03-03 12:55:00,51.29,51.3,51.26,51.26,69887.0,39.1371,39.1447,39.1142,39.1142,69887.0
2017-03-03 13:00:00,51.26,51.33,51.14,51.33,824569.0,39.1142,39.1676,39.0227,39.1676,824569.0
2017-03-03 13:05:00,51.32,51.32,51.17,51.23,573352.0,39.16,39.16,39.0455,39.0913,573352.0
2017-03-03 13:10:00,51.23,51.28,51.22,51.22,199084.0,39.0913,39.1295,39.0837,39.0837,199084.0
2017-03-03 13:15:00,51.22,51.24,51.13,51.16,194736.0,39.0837,39.099,39.015,39.0379,194736.0
2017-03-03 13:20:00,51.15,51.19,51.11,51.12,137138.0,39.0303,39.0608,38.9998,39.0074,137138.0
2017-03-03 13:25:00,51.12,51.16,51.1,51.12,96418.0,39.0074,39.0379,38.9921,39.0074,96418.0
2017-03-03 13:30:00,51.12,51.14,51.09,51.13,152773.0,39.0074,39.0227,38.9845,39.015,152773.0
2017-03-03 13:35:00,51.13,51.16,51.12,51.14,61309.0,39.015,39.0379,39.0074,39.0227,61309.0
2017-03-03 13:40:00,51.14,51.18,51.14,51.16,225741.0,39.0227,39.0532,39.0227,39.0379,225741.0
2017-03-03 13:45:00,51.16,51.19,51.14,51.19,73412.0,39.0379,39.0608,39.0227,39.0608,73412.0
2017-03-03 13:50:00,51.19,51.25,51.18,51.25,144516.0,39.0608,39.1066,39.0532,39.1066,144516.0
2017-03-03 13:55:00,51.24,51.27,51.24,51.27,99174.0,39.099,39.1218,39.099,39.1218,99174.0
2017-03-03 14:00:00,51.26,51.29,51.23,51.24,201178.0,39.1142,39.1371,39.0913,39.099,201178.0
2017-03-03 14:05:00,51.24,51.33,51.24,51.31,192623.0,39.099,39.1676,39.099,39.1524,192623.0
2017-03-03 14:10:00,51.31,51.34,51.29,51.32,213341.0,39.1524,39.1753,39.1371,39.16,213341.0
2017-03-03 14:15:00,51.32,51.35,51.3,51.3,100503.0,39.16,39.1829,39.1447,39.1447,100503.0
2017-03-03 14:20:00,51.3,51.32,51.28,51.3,43582.0,39.1447,39.16,39.1295,39.1447,43582.0
2017-03-03 14:25:00,51.3,51.32,51.28,51.3,75062.0,39.1447,39.16,39.1295,39.1447,75062.0
2017-03-03 14:30:00,51.3,51.37,51.3,51.35,117484.0,39.1447,39.1982,39.1447,39.1829,117484.0
2017-03-03 14:35:00,51.36,51.4,51.35,51.4,63123.0,39.1905,39.221,39.1829,39.221,63123.0
2017-03-03 14:40:00,51.4,51.41,51.36,51.36,87755.0,39.221,39.2287,39.1905,39.1905,87755.0
2017-03-03 14:45:00,51.36,51.37,51.33,51.35,333911.0,39.1905,39.1982,39.1676,39.1829,333911.0
2017-03-03 14:50:00,51.35,51.4,51.34,51.4,118172.0,39.1829,39.221,39.1753,39.221,118172.0
2017-03-03 14:55:00,51.39,51.42,51.38,51.39,77209.0,39.2134,39.2363,39.2058,39.2134,77209.0
2017-03-03 15:00:00,51.39,51.43,51.36,51.41,88780.0,39.2134,39.2439,39.1905,39.2287,88780.0
2017-03-03 15:05:00,51.41,51.44,51.39,51.43,222566.0,39.2287,39.2516,39.2134,39.2439,222566.0
2017-03-03 15:10:00,51.42,51.43,51.38,51.41,48468.0,39.2363,39.2439,39.2058,39.2287,48468.0
2017-03-03 15:15:00,51.41,51.46,51.4,51.44,205634.0,39.2287,39.2668,39.221,39.2516,205634.0
2017-03-03 15:20:00,51.43,51.47,51.42,51.46,128926.0,39.2439,39.2745,39.2363,39.2668,128926.0
2017-03-03 15:25:00,51.47,51.49,51.46,51.48,116494.0,39.2745,39.2897,39.2668,39.2821,116494.0
2017-03-03 15:30:00,51.48,51.52,51.47,51.51,306595.0,39.2821,39.3126,39.2745,39.305,306595.0
2017-03-03 15:35:00,51.51,51.55,51.49,51.55,212684.0,39.305,39.3355,39.2897,39.3355,212684.0
2017-03-03 15:40:00,51.55,51.55,51.48,51.48,163105.0,39.3355,39.3355,39.2821,39.2821,163105.0
2017-03-03 15:45:00,51.48,51.49,51.44,51.46,260953.0,39.2821,39.2897,39.2516,39.2668,260953.0
2017-03-03 15:50:00,51.45,51.48,51.45,51.48,356568.0,39.2592,39.2821,39.2592,39.2821,356568.0
2017-03-03 15:55:00,51.49,51.52,51.47,51.51,735490.0,39.2897,39.3126,39.2745,39.305,735490.0
2017-03-06 09:30:00,51.43,51.51,51.41,51.46,371075.0,39.2439,39.305,39.2287,39.2668,371075.0
2017-03-06 09:35:00,51.47,51.49,51.39,51.4,231038.0,39.2745,39.2897,39.2134,39.221,231038.0
2017-03-06 09:40:00,51.41,51.44,51.36,51.37,170764.0,39.2287,39.2516,39.1905,39.1982,170764.0
2017-03-06 09:45:00,51.37,51.39,51.24,51.27,130580.0,39.1982,39.2134,39.099,39.1218,130580.0
2017-03-06 09:50:00,51.26,51.32,51.26,51.27,164832.0,39.1142,39.16,39.1142,39.1218,164832.0
2017-03-06 09:55:00,51.28,51.41,51.28,51.41,108066.0,39.1295,39.2287,39.1295,39.2287,108066.0
2017-03-06 10:00:00,51.41,51.42,51.3,51.35,157916.0,39.2287,39.2363,39.1447,39.1829,157916.0
2017-03-06 10:05:00,51.35,51.46,51.34,51.44,153350.0,39.1829,39.2668,39.1753,39.2516,153350.0
2017-03-06 10:10:00,51.45,51.5,51.44,51.47,82989.0,39.2592,39.2974,39.2516,39.2745,82989.0
2017-03-06 10:15:00,51.47,51.5,51.43,51.45,89469.0,39.2745,39.2974,39.2439,39.2592,89469.0
2017-03-06 10:20:00,51.45,51.5,51.44,51.44,108814.0,39.2592,39.2974,39.2516,39.2516,108814.0
2017-03-06 10:25:00,51.45,51.49,51.43,51.49,134938.0,39.2592,39.2897,39.2439,39.2897,134938.0
2017-03-06 10:30:00,51.49,51.5,51.43,51.48,462021.0,39.2897,39.2974,39.2439,39.2821,462021.0
2017-03-06 10:35:00,51.48,51.5,51.39,51.4,106151.0,39.2821,39.2974,39.2134,39.221,106151.0
2017-03-06 10:40:00,51.4,51.42,51.34,51.36,105633.0,39.221,39.2363,39.1753,39.1905,105633.0
2017-03-06 10:45:00,51.36,51.39,51.34,51.39,69473.0,39.1905,39.2134,39.1753,39.2134,69473.0
2017-03-06 10:50:00,51.39,51.43,51.37,51.37,49908.0,39.2134,39.2439,39.1982,39.1982,49908.0
2017-03-06 10:55:00,51.37,51.37,51.32,51.34,69263.0,39.1982,39.1982,39.16,39.1753,69263.0
2017-03-06 11:00:00,51.34,51.38,51.33,51.35,69382.0,39.1753,39.2058,39.1676,39.1829,69382.0
2017-03-06 11:05:00,51.35,51.4,51.35,51.38,53252.0,39.1829,39.221,39.1829,39.2058,53252.0
2017-03-06 11:10:00,51.37,51.42,51.36,51.41,46432.0,39.1982,39.2363,39.1905,39.2287,46432.0
2017-03-06 11:15:00,51.41,51.41,51.31,51.33,99779.0,39.2287,39.2287,39.1524,39.1676,99779.0
2017-03-06 11:20:00,51.34,51.43,51.33,51.37,49948.0,39.1753,39.2439,39.1676,39.1982,49948.0
2017-03-06 11:25:00,51.37,51.42,51.37,51.39,60264.0,39.1982,39.2363,39.1982,39.2134,60264.0
2017-03-06 11:30:00,51.39,51.4,51.37,51.37,46709.0,39.2134,39.221,39.1982,39.1982,46709.0
2017-03-06 11:35:00,51.38,51.43,51.37,51.4,89875.0,39.2058,39.2439,39.1982,39.221,89875.0
2017-03-06 11:40:00,51.4,51.42,51.39,51.4,70913.0,39.221,39.2363,39.2134,39.221,70913.0
2017-03-06 11:45:00,51.4,51.45,51.39,51.42,40574.0,39.221,39.2592,39.2134,39.2363,40574.0
2017-03-06 11:50:00,51.41,51.43,51.39,51.4,47252.0,39.2287,39.2439,39.2134,39.221,47252.0
2017-03-06 11:55:00,51.4,51.43,51.37,51.43,113878.0,39.221,39.2439,39.1982,39.2439,113878.0
2017-03-06 12:00:00,51.43,51.47,51.42,51.47,362222.0,39.2439,39.2745,39.2363,39.2745,362222.0
2017-03-06 12:05:00,51.48,51.49,51.46,51.47,24741.0,39.2821,39.2897,39.2668,39.2745,24741.0
2017-03-06 12:10:00,51.47,51.47,51.44,51.46,27928.0,39.2745,39.2745,39.2516,39.2668,27928.0
2017-03-06 12:15:00,51.46,51.47,51.43,51.44,65498.0,39.2668,39.2745,39.2439,39.2516,65498.0
2017-03-06 12:20:00,51.44,51.47,51.42,51.43,35469.0,39.2516,39.2745,39.2363,39.2439,35469.0
2017-03-06 12:25:00,51.43,51.45,51.43,51.44,31234.0,39.2439,39.2592,39.2439,39.2516,31234.0
2017-03-06 12:30:00,51.44,51.45,51.41,51.43,32934.0,39.2516,39.2592,39.2287,39.2439,32934.0
2017-03-06 12:35:00,51.43,51.46,51.43,51.46,21139.0,39.2439,39.2668,39.2439,39.2668,21139.0
2017-03-06 12:40:00,51.46,51.49,51.46,51.47,40893.0,39.2668,39.2897,39.2668,39.2745,40893.0
2017-03-06 12:45:00,51.46,51.5,51.45,51.5,26299.0,39.2668,39.2974,39.2592,39.2974,26299.0
2017-03-06 12:50:00,51.49,51.51,51.48,51.51,38613.0,39.2897,39.305,39.2821,39.305,38613.0
2017-03-06 12:55:00,51.51,51.52,51.49,51.49,56457.0,39.305,39.3126,39.2897,39.2897,56457.0
2017-03-06 13:00:00,51.49,51.52,51.48,51.51,63030.0,39.2897,39.3126,39.2821,39.305,63030.0
2017-03-06 13:05:00,51.51,51.52,51.5,51.51,13446.0,39.305,39.3126,39.2974,39.305,13446.0
2017-03-06 13:10:00,51.5,51.52,51.48,51.49,113539.0,39.2974,39.3126,39.2821,39.2897,113539.0
2017-03-06 13:15:00,51.5,51.51,51.48,51.49,30373.0,39.2974,39.305,39.2821,39.2897,30373.0
2017-03-06 13:20:00,51.49,51.51,51.47,51.51,40860.0,39.2897,39.305,39.2745,39.305,40860.0
2017-03-06 13:25:00,51.5,51.51,51.49,51.51,14745.0,39.2974,39.305,39.2897,39.305,14745.0
2017-03-06 13:30:00,51.51,51.53,51.5,51.51,37776.0,39.305,39.3202,39.2974,39.305,37776.0
2017-03-06 13:35:00,51.51,51.52,51.49,51.5,34710.0,39.305,39.3126,39.2897,39.2974,34710.0
2017-03-06 13:40:00,51.51,51.53,51.5,51.53,58104.0,39.305,39.3202,39.2974,39.3202,58104.0
2017-03-06 13:45:00,51.53,51.53,51.49,51.51,61596.0,39.3202,39.3202,39.2897,39.305,61596.0
2017-03-06 13:50:00,51.51,51.52,51.5,51.51,30436.0,39.305,39.3126,39.2974,39.305,30436.0
2017-03-06 13:55:00,51.51,51.52,51.5,51.52,46609.0,39.305,39.3126,39.2974,39.3126,46609.0
2017-03-06 14:00:00,51.51,51.52,51.48,51.48,53154.0,39.305,39.3126,39.2821,39.2821,53154.0
2017-03-06 14:05:00,51.48,51.51,51.48,51.51,47926.0,39.2821,39.305,39.2821,39.305,47926.0
2017-03-06 14:10:00,51.5,51.51,51.48,51.48,34051.0,39.2974,39.305,39.2821,39.2821,34051.0
2017-03-06 14:15:00,51.49,51.5,51.47,51.47,35406.0,39.2897,39.2974,39.2745,39.2745,35406.0
2017-03-06 14:20:00,51.48,51.49,51.47,51.49,26385.0,39.2821,39.2897,39.2745,39.2897,26385.0
2017-03-06 14:25:00,51.49,51.49,51.45,51.46,97728.0,39.2897,39.2897,39.2592,39.2668,97728.0
2017-03-06 14:30:00,51.47,51.48,51.44,51.44,43151.0,39.2745,39.2821,39.2516,39.2516,43151.0
2017-03-06 14:35:00,51.45,51.45,51.43,51.44,48798.0,39.2592,39.2592,39.2439,39.2516,48798.0
2017-03-06 14:40:00,51.45,51.45,51.42,51.42,17961.0,39.2592,39.2592,39.2363,39.2363,17961.0
2017-03-06 14:45:00,51.42,51.43,51.39,51.39,34913.0,39.2363,39.2439,39.2134,39.2134,34913.0
2017-03-06 14:50:00,51.4,51.41,51.39,51.41,74775.0,39.221,39.2287,39.2134,39.2287,74775.0
2017-03-06 14:55:00,51.41,51.41,51.39,51.4,24719.0,39.2287,39.2287,39.2134,39.221,24719.0
2017-03-06 15:00:00,51.4,51.4,51.38,51.39,21134.0,39.221,39.221,39.2058,39.2134,21134.0
2017-03-06 15:05:00,51.39,51.4,51.38,51.4,30993.0,39.2134,39.221,39.2058,39.221,30993.0
2017-03-06 15:10:00,51.4,51.4,51.37,51.38,45195.0,39.221,39.221,39.1982,39.2058,45195.0
2017-03-06 15:15:00,51.38,51.39,51.36,51.38,39044.0,39.2058,39.2134,39.1905,39.2058,39044.0
2017-03-06 15:20:00,51.39,51.39,51.34,51.39,138222.0,39.2134,39.2134,39.1753,39.2134,138222.0
2017-03-06 15:25:00,51.39,51.39,51.35,51.35,52771.0,39.2134,39.2134,39.1829,39.1829,52771.0
2017-03-06 15:30:00,51.34,51.38,51.34,51.37,164271.0,39.1753,39.2058,39.1753,39.1982,164271.0
2017-03-06 15:35:00,51.37,51.4,51.36,51.4,56154.0,39.1982,39.221,39.1905,39.221,56154.0
2017-03-06 15:40:00,51.4,51.43,51.39,51.43,143109.0,39.221,39.2439,39.2134,39.2439,143109.0
2017-03-06 15:45:00,51.43,51.43,51.42,51.42,71599.0,39.2439,39.2439,39.2363,39.2363,71599.0
2017-03-06 15:50:00,51.43,51.43,51.4,51.43,178652.0,39.2439,39.2439,39.221,39.2439,178652.0
2017-03-06 15:55:00,51.43,51.44,51.41,51.42,502180.0,39.2439,39.2516,39.2287,39.2363,502180.0
2017-03-07 09:30:00,51.36,51.49,51.32,51.37,266108.0,39.1905,39.2897,39.16,39.1982,266108.0
2017-03-07 09:35:00,51.36,51.46,51.36,51.46,215858.0,39.1905,39.2668,39.1905,39.2668,215858.0
2017-03-07 09:40:00,51.46,51.53,51.44,51.5,462754.0,39.2668,39.3202,39.2516,39.2974,462754.0
2017-03-07 09:45:00,51.5,51.5,51.42,51.49,314507.0,39.2974,39.2974,39.2363,39.2897,314507.0
2017-03-07 09:50:00,51.48,51.48,51.42,51.45,81950.0,39.2821,39.2821,39.2363,39.2592,81950.0
2017-03-07 09:55:00,51.44,51.45,51.39,51.45,94149.0,39.2516,39.2592,39.2134,39.2592,94149.0
2017-03-07 10:00:00,51.46,51.48,51.41,51.43,107501.0,39.2668,39.2821,39.2287,39.2439,107501.0
2017-03-07 10:05:00,51.43,51.5,51.42,51.44,134444.0,39.2439,39.2974,39.2363,39.2516,134444.0
2017-03-07 10:10:00,51.44,51.49,51.42,51.42,62229.0,39.2516,39.2897,39.2363,39.2363,62229.0
2017-03-07 10:15:00,51.42,51.47,51.4,51.4,53905.0,39.2363,39.2745,39.221,39.221,53905.0
2017-03-07 10:20:00,51.41,51.44,51.36,51.36,210358.0,39.2287,39.2516,39.1905,39.1905,210358.0
2017-03-07 10:25:00,51.37,51.41,51.36,51.37,69664.0,39.1982,39.2287,39.1905,39.1982,69664.0
2017-03-07 10:30:00,51.39,51.43,51.37,51.41,90820.0,39.2134,39.2439,39.1982,39.2287,90820.0
2017-03-07 10:35:00,51.41,51.41,51.35,51.37,87406.0,39.2287,39.2287,39.1829,39.1982,87406.0
2017-03-07 10:40:00,51.37,51.4,51.37,51.39,74110.0,39.1982,39.221,39.1982,39.2134,74110.0
2017-03-07 10:45:00,51.39,51.4,51.34,51.34,57570.0,39.2134,39.221,39.1753,39.1753,57570.0
2017-03-07 10:50:00,51.34,51.4,51.34,51.4,37380.0,39.1753,39.221,39.1753,39.221,37380.0
2017-03-07 10:55:00,51.4,51.43,51.39,51.42,53965.0,39.221,39.2439,39.2134,39.2363,53965.0
2017-03-07 11:00:00,51.42,51.43,51.39,51.4,73335.0,39.2363,39.2439,39.2134,39.221,73335.0
2017-03-07 11:05:00,51.4,51.44,51.39,51.44,111198.0,39.221,39.2516,39.2134,39.2516,111198.0
2017-03-07 11:10:00,51.43,51.45,51.42,51.42,71631.0,39.2439,39.2592,39.2363,39.2363,71631.0
2017-03-07 11:15:00,51.42,51.43,51.39,51.42,78952.0,39.2363,39.2439,39.2134,39.2363,78952.0
2017-03-07 11:20:00,51.42,51.42,51.37,51.42,96260.0,39.2363,39.2363,39.1982,39.2363,96260.0
2017-03-07 11:25:00,51.42,51.44,51.37,51.38,71089.0,39.2363,39.2516,39.1982,39.2058,71089.0
2017-03-07 11:30:00,51.38,51.4,51.37,51.4,136807.0,39.2058,39.221,39.1982,39.221,136807.0
2017-03-07 11:35:00,51.39,51.4,51.38,51.39,74378.0,39.2134,39.221,39.2058,39.2134,74378.0
2017-03-07 11:40:00,51.39,51.42,51.39,51.42,98370.0,39.2134,39.2363,39.2134,39.2363,98370.0
2017-03-07 11:45:00,51.42,51.48,51.41,51.48,112753.0,39.2363,39.2821,39.2287,39.2821,112753.0
2017-03-07 11:50:00,51.48,51.49,51.46,51.47,86303.0,39.2821,39.2897,39.2668,39.2745,86303.0
2017-03-07 11:55:00,51.47,51.5,51.46,51.49,44137.0,39.2745,39.2974,39.2668,39.2897,44137.0
2017-03-07 12:00:00,51.49,51.53,51.46,51.52,126266.0,39.2897,39.3202,39.2668,39.3126,126266.0
2017-03-07 12:05:00,51.52,51.54,51.51,51.52,96557.0,39.3126,39.3279,39.305,39.3126,96557.0
2017-03-07 12:10:00,51.52,51.53,51.48,51.48,50886.0,39.3126,39.3202,39.2821,39.2821,50886.0
2017-03-07 12:15:00,51.49,51.49,51.47,51.48,56103.0,39.2897,39.2897,39.2745,39.2821,56103.0
2017-03-07 12:20:00,51.49,51.49,51.47,51.47,35467.0,39.2897,39.2897,39.2745,39.2745,35467.0
2017-03-07 12:25:00,51.48,51.52,51.47,51.52,51650.0,39.2821,39.3126,39.2745,39.3126,51650.0
2017-03-07 12:30:00,51.53,51.53,51.5,51.53,209669.0,39.3202,39.3202,39.2974,39.3202,209669.0
2017-03-07 12:35:00,51.53,51.53,51.5,51.52,50663.0,39.3202,39.3202,39.2974,39.3126,50663.0
2017-03-07 12:40:00,51.51,51.54,51.5,51.53,31709.0,39.305,39.3279,39.2974,39.3202,31709.0
2017-03-07 12:45:00,51.53,51.56,51.53,51.55,28523.0,39.3202,39.3431,39.3202,39.3355,28523.0
2017-03-07 12:50:00,51.54,51.55,51.51,51.53,72749.0,39.3279,39.3355,39.305,39.3202,72749.0
2017-03-07 12:55:00,51.53,51.56,51.52,51.54,43522.0,39.3202,39.3431,39.3126,39.3279,43522.0
2017-03-07 13:00:00,51.54,51.55,51.51,51.54,76506.0,39.3279,39.3355,39.305,39.3279,76506.0
2017-03-07 13:05:00,51.54,51.56,51.54,51.55,33741.0,39.3279,39.3431,39.3279,39.3355,33741.0
2017-03-07 13:10:00,51.55,51.55,51.52,51.53,42054.0,39.3355,39.3355,39.3126,39.3202,42054.0
2017-03-07 13:15:00,51.53,51.56,51.53,51.54,47260.0,39.3202,39.3431,39.3202,39.3279,47260.0
2017-03-07 13:20:00,51.55,51.55,51.52,51.52,65284.0,39.3355,39.3355,39.3126,39.3126,65284.0
2017-03-07 13:25:00,51.53,51.58,51.53,51.55,201802.0,39.3202,39.3584,39.3202,39.3355,201802.0
2017-03-07 13:30:00,51.55,51.55,51.52,51.53,47957.0,39.3355,39.3355,39.3126,39.3202,47957.0
2017-03-07 13:35:00,51.54,51.54,51.51,51.52,25103.0,39.3279,39.3279,39.305,39.3126,25103.0
2017-03-07 13:40:00,51.51,51.52,51.49,51.5,51778.0,39.305,39.3126,39.2897,39.2974,51778.0
2017-03-07 13:45:00,51.5,51.51,51.49,51.5,39292.0,39.2974,39.305,39.2897,39.2974,39292.0
2017-03-07 13:50:00,51.5,51.5,51.47,51.48,15681.0,39.2974,39.2974,39.2745,39.2821,15681.0
2017-03-07 13:55:00,51.48,51.49,51.45,51.46,56867.0,39.2821,39.2897,39.2592,39.2668,56867.0
2017-03-07 14:00:00,51.46,51.48,51.45,51.46,40586.0,39.2668,39.2821,39.2592,39.2668,40586.0
2017-03-07 14:05:00,51.47,51.47,51.42,51.42,250320.0,39.2745,39.2745,39.2363,39.2363,250320.0
2017-03-07 14:10:00,51.43,51.45,51.41,51.43,102301.0,39.2439,39.2592,39.2287,39.2439,102301.0
2017-03-07 14:15:00,51.43,51.45,51.41,51.44,60009.0,39.2439,39.2592,39.2287,39.2516,60009.0
2017-03-07 14:20:00,51.43,51.44,51.41,51.43,66952.0,39.2439,39.2516,39.2287,39.2439,66952.0
2017-03-07 14:25:00,51.43,51.44,51.4,51.41,118446.0,39.2439,39.2516,39.221,39.2287,118446.0
2017-03-07 14:30:00,51.41,51.41,51.38,51.38,158258.0,39.2287,39.2287,39.2058,39.2058,158258.0
2017-03-07 14:35:00,51.39,51.41,51.37,51.4,141837.0,39.2134,39.2287,39.1982,39.221,141837.0
2017-03-07 14:40:00,51.4,51.41,51.39,51.41,29877.0,39.221,39.2287,39.2134,39.2287,29877.0
2017-03-07 14:45:00,51.41,51.42,51.38,51.38,80177.0,39.2287,39.2363,39.2058,39.2058,80177.0
2017-03-07 14:50:00,51.38,51.42,51.38,51.41,88281.0,39.2058,39.2363,39.2058,39.2287,88281.0
2017-03-07 14:55:00,51.42,51.45,51.42,51.44,44892.0,39.2363,39.2592,39.2363,39.2516,44892.0
2017-03-07 15:00:00,51.45,51.46,51.43,51.45,52464.0,39.2592,39.2668,39.2439,39.2592,52464.0
2017-03-07 15:05:00,51.44,51.46,51.42,51.42,167445.0,39.2516,39.2668,39.2363,39.2363,167445.0
2017-03-07 15:10:00,51.42,51.46,51.42,51.44,85873.0,39.2363,39.2668,39.2363,39.2516,85873.0
2017-03-07 15:15:00,51.44,51.46,51.44,51.45,64678.0,39.2516,39.2668,39.2516,39.2592,64678.0
2017-03-07 15:20:00,51.46,51.49,51.45,51.49,95774.0,39.2668,39.2897,39.2592,39.2897,95774.0
2017-03-07 15:25:00,51.49,51.5,51.44,51.46,174387.0,39.2897,39.2974,39.2516,39.2668,174387.0
2017-03-07 15:30:00,51.47,51.49,51.46,51.47,178837.0,39.2745,39.2897,39.2668,39.2745,178837.0
2017-03-07 15:35:00,51.46,51.48,51.44,51.46,131364.0,39.2668,39.2821,39.2516,39.2668,131364.0
2017-03-07 15:40:00,51.45,51.46,51.4,51.42,188705.0,39.2592,39.2668,39.221,39.2363,188705.0
2017-03-07 15:45:00,51.42,51.44,51.38,51.39,215703.0,39.2363,39.2516,39.2058,39.2134,215703.0
2017-03-07 15:50:00,51.39,51.41,51.37,51.41,241655.0,39.2134,39.2287,39.1982,39.2287,241655.0
2017-03-07 15:55:00,51.41,51.46,51.39,51.41,1947647.0,39.2287,39.2668,39.2134,39.2287,1947647.0
2017-03-08 09:30:00,50.95,51.0,50.83,50.85,696494.0,38.8777,38.9158,38.7861,38.8014,696494.0
2017-03-08 09:35:00,50.84,50.92,50.77,50.91,522280.0,38.7937,38.8548,38.7403,38.8471,522280.0
2017-03-08 09:40:00,50.92,50.92,50.82,50.85,809660.0,38.8548,38.8548,38.7785,38.8014,809660.0
2017-03-08 09:45:00,50.84,50.87,50.79,50.83,209170.0,38.7937,38.8166,38.7556,38.7861,209170.0
2017-03-08 09:50:00,50.83,50.83,50.69,50.71,324098.0,38.7861,38.7861,38.6793,38.6945,324098.0
2017-03-08 09:55:00,50.7,50.76,50.68,50.71,316906.0,38.6869,38.7327,38.6716,38.6945,316906.0
2017-03-08 10:00:00,50.7,50.77,50.7,50.73,442649.0,38.6869,38.7403,38.6869,38.7098,442649.0
2017-03-08 10:05:00,50.73,50.75,50.7,50.73,235765.0,38.7098,38.7251,38.6869,38.7098,235765.0
2017-03-08 10:10:00,50.73,50.73,50.63,50.63,561231.0,38.7098,38.7098,38.6335,38.6335,561231.0
2017-03-08 10:15:00,50.64,50.66,50.61,50.62,251220.0,38.6411,38.6564,38.6182,38.6259,251220.0
2017-03-08 10:20:00,50.62,50.66,50.59,50.62,305484.0,38.6259,38.6564,38.603,38.6259,305484.0
2017-03-08 10:25:00,50.62,50.64,50.55,50.64,313003.0,38.6259,38.6411,38.5724,38.6411,313003.0
2017-03-08 10:30:00,50.64,50.66,50.62,50.65,174201.0,38.6411,38.6564,38.6259,38.6488,174201.0
2017-03-08 10:35:00,50.65,50.7,50.64,50.69,105514.0,38.6488,38.6869,38.6411,38.6793,105514.0
2017-03-08 10:40:00,50.69,50.78,50.69,50.78,125491.0,38.6793,38.748,38.6793,38.748,125491.0
2017-03-08 10:45:00,50.78,50.78,50.71,50.75,210319.0,38.748,38.748,38.6945,38.7251,210319.0
2017-03-08 10:50:00,50.75,50.75,50.67,50.72,247335.0,38.7251,38.7251,38.664,38.7022,247335.0
2017-03-08 10:55:00,50.72,50.77,50.71,50.75,330036.0,38.7022,38.7403,38.6945,38.7251,330036.0
2017-03-08 11:00:00,50.75,50.78,50.72,50.74,272888.0,38.7251,38.748,38.7022,38.7174,272888.0
2017-03-08 11:05:00,50.74,50.75,50.7,50.7,102109.0,38.7174,38.7251,38.6869,38.6869,102109.0
2017-03-08 11:10:00,50.71,50.75,50.71,50.72,107076.0,38.6945,38.7251,38.6945,38.7022,107076.0
2017-03-08 11:15:00,50.72,50.78,50.71,50.78,119320.0,38.7022,38.748,38.6945,38.748,119320.0
2017-03-08 11:20:00,50.78,50.79,50.74,50.76,182845.0,38.748,38.7556,38.7174,38.7327,182845.0
2017-03-08 11:25:00,50.76,50.78,50.74,50.78,106595.0,38.7327,38.748,38.7174,38.748,106595.0
2017-03-08 11:30:00,50.77,50.87,50.77,50.87,553152.0,38.7403,38.8166,38.7403,38.8166,553152.0
2017-03-08 11:35:00,50.87,50.94,50.86,50.93,211634.0,38.8166,38.87,38.809,38.8624,211634.0
2017-03-08 11:40:00,50.93,50.94,50.84,50.86,216239.0,38.8624,38.87,38.7937,38.809,216239.0
2017-03-08 11:45:00,50.86,50.88,50.82,50.82,164490.0,38.809,38.8243,38.7785,38.7785,164490.0
2017-03-08 11:50:00,50.82,50.86,50.82,50.85,96732.0,38.7785,38.809,38.7785,38.8014,96732.0
2017-03-08 11:55:00,50.86,50.87,50.82,50.82,133756.0,38.809,38.8166,38.7785,38.7785,133756.0
2017-03-08 12:00:00,50.83,50.87,50.81,50.86,61721.0,38.7861,38.8166,38.7708,38.809,61721.0
2017-03-08 12:05:00,50.86,50.86,50.81,50.82,28000.0,38.809,38.809,38.7708,38.7785,28000.0
2017-03-08 12:10:00,50.82,50.86,50.82,50.85,71532.0,38.7785,38.809,38.7785,38.8014,71532.0
2017-03-08 12:15:00,50.85,50.85,50.8,50.81,49083.0,38.8014,38.8014,38.7632,38.7708,49083.0
2017-03-08 12:20:00,50.81,50.84,50.81,50.81,120398.0,38.7708,38.7937,38.7708,38.7708,120398.0
2017-03-08 12:25:00,50.81,50.83,50.8,50.83,65880.0,38.7708,38.7861,38.7632,38.7861,65880.0
2017-03-08 12:30:00,50.83,50.83,50.77,50.78,97203.0,38.7861,38.7861,38.7403,38.748,97203.0
2017-03-08 12:35:00,50.78,50.82,50.78,50.81,283183.0,38.748,38.7785,38.748,38.7708,283183.0
2017-03-08 12:40:00,50.81,50.84,50.78,50.82,397853.0,38.7708,38.7937,38.748,38.7785,397853.0
2017-03-08 12:45:00,50.83,50.85,50.82,50.83,92826.0,38.7861,38.8014,38.7785,38.7861,92826.0
2017-03-08 12:50:00,50.83,50.85,50.8,50.83,65644.0,38.7861,38.8014,38.7632,38.7861,65644.0
2017-03-08 12:55:00,50.82,50.85,50.81,50.84,51095.0,38.7785,38.8014,38.7708,38.7937,51095.0
2017-03-08 13:00:00,50.84,50.88,50.83,50.87,181151.0,38.7937,38.8243,38.7861,38.8166,181151.0
2017-03-08 13:05:00,50.87,50.9,50.86,50.87,187858.0,38.8166,38.8395,38.809,38.8166,187858.0
2017-03-08 13:10:00,50.87,50.89,50.85,50.87,38592.0,38.8166,38.8319,38.8014,38.8166,38592.0
2017-03-08 13:15:00,50.86,50.87,50.84,50.85,57765.0,38.809,38.8166,38.7937,38.8014,57765.0
2017-03-08 13:20:00,50.84,50.87,50.82,50.87,147927.0,38.7937,38.8166,38.7785,38.8166,147927.0
2017-03-08 13:25:00,50.87,50.87,50.82,50.83,63993.0,38.8166,38.8166,38.7785,38.7861,63993.0
2017-03-08 13:30:00,50.83,50.85,50.8,50.8,56411.0,38.7861,38.8014,38.7632,38.7632,56411.0
2017-03-08 13:35:00,50.8,50.8,50.77,50.79,481482.0,38.7632,38.7632,38.7403,38.7556,481482.0
2017-03-08 13:40:00,50.79,50.8,50.75,50.75,173309.0,38.7556,38.7632,38.7251,38.7251,173309.0
2017-03-08 13:45:00,50.76,50.78,50.74,50.77,118303.0,38.7327,38.748,38.7174,38.7403,118303.0
2017-03-08 13:50:00,50.76,50.78,50.74,50.78,87758.0,38.7327,38.748,38.7174,38.748,87758.0
2017-03-08 13:55:00,50.78,50.78,50.74,50.75,75133.0,38.748,38.748,38.7174,38.7251,75133.0
2017-03-08 14:00:00,50.75,50.75,50.71,50.72,181997.0,38.7251,38.7251,38.6945,38.7022,181997.0
2017-03-08 14:05:00,50.72,50.75,50.7,50.71,78501.0,38.7022,38.7251,38.6869,38.6945,78501.0
2017-03-08 14:10:00,50.71,50.72,50.7,50.71,60953.0,38.6945,38.7022,38.6869,38.6945,60953.0
2017-03-08 14:15:00,50.7,50.71,50.69,50.69,77995.0,38.6869,38.6945,38.6793,38.6793,77995.0
2017-03-08 14:20:00,50.69,50.7,50.68,50.69,48536.0,38.6793,38.6869,38.6716,38.6793,48536.0
2017-03-08 14:25:00,50.69,50.69,50.65,50.66,177241.0,38.6793,38.6793,38.6488,38.6564,177241.0
2017-03-08 14:30:00,50.66,50.67,50.65,50.65,50583.0,38.6564,38.664,38.6488,38.6488,50583.0
2017-03-08 14:35:00,50.65,50.66,50.64,50.65,51773.0,38.6488,38.6564,38.6411,38.6488,51773.0
2017-03-08 14:40:00,50.65,50.65,50.6,50.62,55462.0,38.6488,38.6488,38.6106,38.6259,55462.0
2017-03-08 14:45:00,50.62,50.63,50.61,50.63,47825.0,38.6259,38.6335,38.6182,38.6335,47825.0
2017-03-08 14:50:00,50.63,50.68,50.63,50.67,223452.0,38.6335,38.6716,38.6335,38.664,223452.0
2017-03-08 14:55:00,50.68,50.68,50.65,50.66,69554.0,38.6716,38.6716,38.6488,38.6564,69554.0
2017-03-08 15:00:00,50.66,50.69,50.66,50.68,50537.0,38.6564,38.6793,38.6564,38.6716,50537.0
2017-03-08 15:05:00,50.68,50.71,50.67,50.69,97120.0,38.6716,38.6945,38.664,38.6793,97120.0
2017-03-08 15:10:00,50.69,50.71,50.68,50.7,72519.0,38.6793,38.6945,38.6716,38.6869,72519.0
2017-03-08 15:15:00,50.7,50.73,50.69,50.69,74292.0,38.6869,38.7098,38.6793,38.6793,74292.0
2017-03-08 15:20:00,50.7,50.72,50.68,50.7,118887.0,38.6869,38.7022,38.6716,38.6869,118887.0
2017-03-08 15:25:00,50.7,50.72,50.66,50.69,96976.0,38.6869,38.7022,38.6564,38.6793,96976.0
2017-03-08 15:30:00,50.68,50.69,50.63,50.65,460662.0,38.6716,38.6793,38.6335,38.6488,460662.0
2017-03-08 15:35:00,50.65,50.69,50.64,50.69,198483.0,38.6488,38.6793,38.6411,38.6793,198483.0
2017-03-08 15:40:00,50.69,50.69,50.63,50.66,215144.0,38.6793,38.6793,38.6335,38.6564,215144.0
2017-03-08 15:45:00,50.66,50.72,50.66,50.71,387838.0,38.6564,38.7022,38.6564,38.6945,387838.0
2017-03-08 15:50:00,50.71,50.72,50.68,50.68,298412.0,38.6945,38.7022,38.6716,38.6716,298412.0
2017-03-08 15:55:00,50.69,50.71,50.66,50.67,1205895.0,38.6793,38.6945,38.6564,38.664,1205895.0
2017-03-09 09:30:00,50.77,50.95,50.65,50.86,608979.0,38.7403,38.8777,38.6488,38.809,608979.0
2017-03-09 09:35:00,50.85,50.9,50.79,50.79,286024.0,38.8014,38.8395,38.7556,38.7556,286024.0
2017-03-09 09:40:00,50.8,50.82,50.74,50.78,195893.0,38.7632,38.7785,38.7174,38.748,195893.0
2017-03-09 09:45:00,50.79,50.88,50.79,50.87,184676.0,38.7556,38.8243,38.7556,38.8166,184676.0
2017-03-09 09:50:00,50.87,50.87,50.76,50.79,182890.0,38.8166,38.8166,38.7327,38.7556,182890.0
2017-03-09 09:55:00,50.79,50.81,50.75,50.78,113188.0,38.7556,38.7708,38.7251,38.748,113188.0
2017-03-09 10:00:00,50.77,50.78,50.69,50.7,201639.0,38.7403,38.748,38.6793,38.6869,201639.0
2017-03-09 10:05:00,50.69,50.73,50.67,50.7,171108.0,38.6793,38.7098,38.664,38.6869,171108.0
2017-03-09 10:10:00,50.7,50.73,50.65,50.67,77247.0,38.6869,38.7098,38.6488,38.664,77247.0
2017-03-09 10:15:00,50.67,50.73,50.66,50.71,87133.0,38.664,38.7098,38.6564,38.6945,87133.0
2017-03-09 10:20:00,50.71,50.75,50.68,50.73,85865.0,38.6945,38.7251,38.6716,38.7098,85865.0
2017-03-09 10:25:00,50.74,50.76,50.7,50.74,97041.0,38.7174,38.7327,38.6869,38.7174,97041.0
2017-03-09 10:30:00,50.73,50.81,50.73,50.81,95587.0,38.7098,38.7708,38.7098,38.7708,95587.0
2017-03-09 10:35:00,50.81,50.82,50.75,50.76,71310.0,38.7708,38.7785,38.7251,38.7327,71310.0
2017-03-09 10:40:00,50.76,50.8,50.75,50.76,188739.0,38.7327,38.7632,38.7251,38.7327,188739.0
2017-03-09 10:45:00,50.76,50.84,50.76,50.82,96812.0,38.7327,38.7937,38.7327,38.7785,96812.0
2017-03-09 10:50:00,50.82,50.84,50.8,50.82,53821.0,38.7785,38.7937,38.7632,38.7785,53821.0
2017-03-09 10:55:00,50.82,50.82,50.77,50.79,99860.0,38.7785,38.7785,38.7403,38.7556,99860.0
2017-03-09 11:00:00,50.79,50.83,50.78,50.82,149628.0,38.7556,38.7861,38.748,38.7785,149628.0
2017-03-09 11:05:00,50.82,50.87,50.81,50.83,114085.0,38.7785,38.8166,38.7708,38.7861,114085.0
2017-03-09 11:10:00,50.83,50.89,50.83,50.86,68870.0,38.7861,38.8319,38.7861,38.809,68870.0
2017-03-09 11:15:00,50.85,50.88,50.83,50.85,86328.0,38.8014,38.8243,38.7861,38.8014,86328.0
2017-03-09 11:20:00,50.84,50.86,50.82,50.84,34984.0,38.7937,38.809,38.7785,38.7937,34984.0
2017-03-09 11:25:00,50.84,50.85,50.81,50.83,212641.0,38.7937,38.8014,38.7708,38.7861,212641.0
2017-03-09 11:30:00,50.84,50.86,50.81,50.82,101424.0,38.7937,38.809,38.7708,38.7785,101424.0
2017-03-09 11:35:00,50.82,50.86,50.82,50.83,117730.0,38.7785,38.809,38.7785,38.7861,117730.0
2017-03-09 11:40:00,50.82,50.85,50.82,50.84,70214.0,38.7785,38.8014,38.7785,38.7937,70214.0
2017-03-09 11:45:00,50.84,50.85,50.79,50.8,47127.0,38.7937,38.8014,38.7556,38.7632,47127.0
2017-03-09 11:50:00,50.8,50.81,50.78,50.79,51697.0,38.7632,38.7708,38.748,38.7556,51697.0
2017-03-09 11:55:00,50.79,50.79,50.76,50.78,52349.0,38.7556,38.7556,38.7327,38.748,52349.0
2017-03-09 12:00:00,50.78,50.8,50.77,50.79,199207.0,38.748,38.7632,38.7403,38.7556,199207.0
2017-03-09 12:05:00,50.79,50.8,50.76,50.76,54278.0,38.7556,38.7632,38.7327,38.7327,54278.0
2017-03-09 12:10:00,50.76,50.77,50.73,50.76,98640.0,38.7327,38.7403,38.7098,38.7327,98640.0
2017-03-09 12:15:00,50.77,50.79,50.74,50.76,190297.0,38.7403,38.7556,38.7174,38.7327,190297.0
2017-03-09 12:20:00,50.75,50.79,50.75,50.76,66191.0,38.7251,38.7556,38.7251,38.7327,66191.0
2017-03-09 12:25:00,50.77,50.8,50.76,50.79,47647.0,38.7403,38.7632,38.7327,38.7556,47647.0
2017-03-09 12:30:00,50.78,50.81,50.78,50.8,37027.0,38.748,38.7708,38.748,38.7632,37027.0
2017-03-09 12:35:00,50.8,50.82,50.78,50.81,36358.0,38.7632,38.7785,38.748,38.7708,36358.0
2017-03-09 12:40:00,50.81,50.82,50.79,50.81,76375.0,38.7708,38.7785,38.7556,38.7708,76375.0
2017-03-09 12:45:00,50.81,50.82,50.79,50.82,46315.0,38.7708,38.7785,38.7556,38.7785,46315.0
2017-03-09 12:50:00,50.82,50.82,50.79,50.82,47304.0,38.7785,38.7785,38.7556,38.7785,47304.0
2017-03-09 12:55:00,50.82,50.83,50.81,50.83,31540.0,38.7785,38.7861,38.7708,38.7861,31540.0
2017-03-09 13:00:00,50.83,50.84,50.8,50.82,52728.0,38.7861,38.7937,38.7632,38.7785,52728.0
2017-03-09 13:05:00,50.82,50.83,50.79,50.82,56043.0,38.7785,38.7861,38.7556,38.7785,56043.0
2017-03-09 13:10:00,50.81,50.83,50.81,50.82,32081.0,38.7708,38.7861,38.7708,38.7785,32081.0
2017-03-09 13:15:00,50.82,50.82,50.81,50.82,34759.0,38.7785,38.7785,38.7708,38.7785,34759.0
2017-03-09 13:20:00,50.81,50.82,50.76,50.78,138161.0,38.7708,38.7785,38.7327,38.748,138161.0
2017-03-09 13:25:00,50.78,50.79,50.75,50.76,145544.0,38.748,38.7556,38.7251,38.7327,145544.0
2017-03-09 13:30:00,50.76,50.79,50.74,50.78,39444.0,38.7327,38.7556,38.7174,38.748,39444.0
2017-03-09 13:35:00,50.79,50.8,50.76,50.78,68552.0,38.7556,38.7632,38.7327,38.748,68552.0
2017-03-09 13:40:00,50.78,50.8,50.77,50.78,45073.0,38.748,38.7632,38.7403,38.748,45073.0
2017-03-09 13:45:00,50.78,50.8,50.77,50.8,25358.0,38.748,38.7632,38.7403,38.7632,25358.0
2017-03-09 13:50:00,50.8,50.82,50.76,50.79,114528.0,38.7632,38.7785,38.7327,38.7556,114528.0
2017-03-09 13:55:00,50.79,50.81,50.75,50.75,124293.0,38.7556,38.7708,38.7251,38.7251,124293.0
2017-03-09 14:00:00,50.76,50.78,50.64,50.65,360124.0,38.7327,38.748,38.6411,38.6488,360124.0
2017-03-09 14:05:00,50.64,50.71,50.64,50.67,287268.0,38.6411,38.6945,38.6411,38.664,287268.0
2017-03-09 14:10:00,50.66,50.67,50.59,50.61,194551.0,38.6564,38.664,38.603,38.6182,194551.0
2017-03-09 14:15:00,50.61,50.66,50.58,50.64,127948.0,38.6182,38.6564,38.5953,38.6411,127948.0
2017-03-09 14:20:00,50.63,50.67,50.62,50.66,185053.0,38.6335,38.664,38.6259,38.6564,185053.0
2017-03-09 14:25:00,50.66,50.69,50.64,50.64,73457.0,38.6564,38.6793,38.6411,38.6411,73457.0
2017-03-09 14:30:00,50.65,50.67,50.59,50.6,296990.0,38.6488,38.664,38.603,38.6106,296990.0
2017-03-09 14:35:00,50.6,50.61,50.56,50.57,500105.0,38.6106,38.6182,38.5801,38.5877,500105.0
2017-03-09 14:40:00,50.57,50.58,50.53,50.56,240638.0,38.5877,38.5953,38.5572,38.5801,240638.0
2017-03-09 14:45:00,50.56,50.57,50.53,50.54,118953.0,38.5801,38.5877,38.5572,38.5648,118953.0
2017-03-09 14:50:00,50.55,50.56,50.54,50.54,78423.0,38.5724,38.5801,38.5648,38.5648,78423.0
2017-03-09 14:55:00,50.54,50.62,50.54,50.58,133150.0,38.5648,38.6259,38.5648,38.5953,133150.0
2017-03-09 15:00:00,50.59,50.6,50.55,50.57,175409.0,38.603,38.6106,38.5724,38.5877,175409.0
2017-03-09 15:05:00,50.57,50.63,50.57,50.6,138256.0,38.5877,38.6335,38.5877,38.6106,138256.0
2017-03-09 15:10:00,50.61,50.64,50.57,50.57,114750.0,38.6182,38.6411,38.5877,38.5877,114750.0
2017-03-09 15:15:00,50.57,50.6,50.55,50.59,64655.0,38.5877,38.6106,38.5724,38.603,64655.0
2017-03-09 15:20:00,50.59,50.6,50.5,50.51,448121.0,38.603,38.6106,38.5343,38.5419,448121.0
2017-03-09 15:25:00,50.52,50.56,50.51,50.54,371463.0,38.5496,38.5801,38.5419,38.5648,371463.0
2017-03-09 15:30:00,50.54,50.58,50.53,50.57,217050.0,38.5648,38.5953,38.5572,38.5877,217050.0
2017-03-09 15:35:00,50.58,50.66,50.57,50.64,295828.0,38.5953,38.6564,38.5877,38.6411,295828.0
2017-03-09 15:40:00,50.63,50.63,50.6,50.61,255809.0,38.6335,38.6335,38.6106,38.6182,255809.0
2017-03-09 15:45:00,50.61,50.66,50.58,50.58,689494.0,38.6182,38.6564,38.5953,38.5953,689494.0
2017-03-09 15:50:00,50.58,50.6,50.57,50.58,298561.0,38.5953,38.6106,38.5877,38.5953,298561.0
2017-03-09 15:55:00,50.58,50.59,50.54,50.56,940820.0,38.5953,38.603,38.5648,38.5801,940820.0
2017-03-10 09:30:00,50.81,51.06,50.72,50.76,864690.0,38.7708,38.9616,38.7022,38.7327,864690.0
2017-03-10 09:35:00,50.77,50.88,50.76,50.8,324705.0,38.7403,38.8243,38.7327,38.7632,324705.0
2017-03-10 09:40:00,50.81,50.84,50.75,50.8,174107.0,38.7708,38.7937,38.7251,38.7632,174107.0
2017-03-10 09:45:00,50.79,50.8,50.73,50.76,72631.0,38.7556,38.7632,38.7098,38.7327,72631.0
2017-03-10 09:50:00,50.76,50.84,50.73,50.84,98541.0,38.7327,38.7937,38.7098,38.7937,98541.0
2017-03-10 09:55:00,50.84,50.89,50.8,50.87,105700.0,38.7937,38.8319,38.7632,38.8166,105700.0
2017-03-10 10:00:00,50.87,50.9,50.82,50.83,156833.0,38.8166,38.8395,38.7785,38.7861,156833.0
2017-03-10 10:05:00,50.82,50.82,50.77,50.79,103539.0,38.7785,38.7785,38.7403,38.7556,103539.0
2017-03-10 10:10:00,50.8,50.83,50.75,50.78,82393.0,38.7632,38.7861,38.7251,38.748,82393.0
2017-03-10 10:15:00,50.78,50.84,50.76,50.82,185769.0,38.748,38.7937,38.7327,38.7785,185769.0
2017-03-10 10:20:00,50.82,50.85,50.75,50.76,89889.0,38.7785,38.8014,38.7251,38.7327,89889.0
2017-03-10 10:25:00,50.76,50.79,50.75,50.77,51823.0,38.7327,38.7556,38.7251,38.7403,51823.0
2017-03-10 10:30:00,50.77,50.82,50.74,50.79,127521.0,38.7403,38.7785,38.7174,38.7556,127521.0
2017-03-10 10:35:00,50.79,50.81,50.74,50.77,196285.0,38.7556,38.7708,38.7174,38.7403,196285.0
2017-03-10 10:40:00,50.77,50.78,50.65,50.68,528633.0,38.7403,38.748,38.6488,38.6716,528633.0
2017-03-10 10:45:00,50.68,50.73,50.67,50.68,243351.0,38.6716,38.7098,38.664,38.6716,243351.0
2017-03-10 10:50:00,50.69,50.71,50.67,50.7,111744.0,38.6793,38.6945,38.664,38.6869,111744.0
2017-03-10 10:55:00,50.7,50.7,50.66,50.66,77696.0,38.6869,38.6869,38.6564,38.6564,77696.0
2017-03-10 11:00:00,50.66,50.7,50.65,50.66,103066.0,38.6564,38.6869,38.6488,38.6564,103066.0
2017-03-10 11:05:00,50.66,50.71,50.65,50.69,107619.0,38.6564,38.6945,38.6488,38.6793,107619.0
2017-03-10 11:10:00,50.69,50.69,50.64,50.67,94201.0,38.6793,38.6793,38.6411,38.664,94201.0
2017-03-10 11:15:00,50.69,50.7,50.66,50.67,93143.0,38.6793,38.6869,38.6564,38.664,93143.0
2017-03-10 11:20:00,50.67,50.68,50.65,50.67,33302.0,38.664,38.6716,38.6488,38.664,33302.0
2017-03-10 11:25:00,50.67,50.7,50.66,50.66,48652.0,38.664,38.6869,38.6564,38.6564,48652.0
2017-03-10 11:30:00,50.66,50.74,50.65,50.73,207758.0,38.6564,38.7174,38.6488,38.7098,207758.0
2017-03-10 11:35:00,50.73,50.74,50.68,50.73,83639.0,38.7098,38.7174,38.6716,38.7098,83639.0
2017-03-10 11:40:00,50.73,50.77,50.72,50.74,191294.0,38.7098,38.7403,38.7022,38.7174,191294.0
2017-03-10 11:45:00,50.73,50.76,50.7,50.75,237009.0,38.7098,38.7327,38.6869,38.7251,237009.0
2017-03-10 11:50:00,50.75,50.75,50.71,50.74,62228.0,38.7251,38.7251,38.6945,38.7174,62228.0
2017-03-10 11:55:00,50.74,50.75,50.7,50.71,49775.0,38.7174,38.7251,38.6869,38.6945,49775.0
2017-03-10 12:00:00,50.71,50.73,50.7,50.73,54518.0,38.6945,38.7098,38.6869,38.7098,54518.0
2017-03-10 12:05:00,50.73,50.77,50.72,50.76,34859.0,38.7098,38.7403,38.7022,38.7327,34859.0
2017-03-10 12:10:00,50.77,50.79,50.75,50.77,36072.0,38.7403,38.7556,38.7251,38.7403,36072.0
2017-03-10 12:15:00,50.77,50.8,50.75,50.77,125313.0,38.7403,38.7632,38.7251,38.7403,125313.0
2017-03-10 12:20:00,50.77,50.79,50.77,50.78,40867.0,38.7403,38.7556,38.7403,38.748,40867.0
2017-03-10 12:25:00,50.77,50.77,50.75,50.76,63694.0,38.7403,38.7403,38.7251,38.7327,63694.0
2017-03-10 12:30:00,50.76,50.81,50.75,50.8,83946.0,38.7327,38.7708,38.7251,38.7632,83946.0
2017-03-10 12:35:00,50.81,50.86,50.8,50.86,55806.0,38.7708,38.809,38.7632,38.809,55806.0
2017-03-10 12:40:00,50.86,50.88,50.84,50.88,56435.0,38.809,38.8243,38.7937,38.8243,56435.0
2017-03-10 12:45:00,50.87,50.88,50.83,50.84,157178.0,38.8166,38.8243,38.7861,38.7937,157178.0
2017-03-10 12:50:00,50.84,50.85,50.8,50.84,92295.0,38.7937,38.8014,38.7632,38.7937,92295.0
2017-03-10 12:55:00,50.83,50.84,50.8,50.84,37426.0,38.7861,38.7937,38.7632,38.7937,37426.0
2017-03-10 13:00:00,50.83,50.84,50.78,50.79,32771.0,38.7861,38.7937,38.748,38.7556,32771.0
2017-03-10 13:05:00,50.79,50.79,50.74,50.77,56451.0,38.7556,38.7556,38.7174,38.7403,56451.0
2017-03-10 13:10:00,50.77,50.78,50.72,50.74,88155.0,38.7403,38.748,38.7022,38.7174,88155.0
2017-03-10 13:15:00,50.75,50.76,50.72,50.74,31440.0,38.7251,38.7327,38.7022,38.7174,31440.0
2017-03-10 13:20:00,50.74,50.76,50.72,50.76,66936.0,38.7174,38.7327,38.7022,38.7327,66936.0
2017-03-10 13:25:00,50.76,50.77,50.74,50.76,32809.0,38.7327,38.7403,38.7174,38.7327,32809.0
2017-03-10 13:30:00,50.76,50.77,50.71,50.72,147639.0,38.7327,38.7403,38.6945,38.7022,147639.0
2017-03-10 13:35:00,50.72,50.73,50.7,50.73,49086.0,38.7022,38.7098,38.6869,38.7098,49086.0
2017-03-10 13:40:00,50.72,50.75,50.71,50.75,61794.0,38.7022,38.7251,38.6945,38.7251,61794.0
2017-03-10 13:45:00,50.75,50.78,50.74,50.77,46599.0,38.7251,38.748,38.7174,38.7403,46599.0
2017-03-10 13:50:00,50.77,50.82,50.76,50.82,118887.0,38.7403,38.7785,38.7327,38.7785,118887.0
2017-03-10 13:55:00,50.81,50.82,50.79,50.8,42450.0,38.7708,38.7785,38.7556,38.7632,42450.0
2017-03-10 14:00:00,50.8,50.82,50.79,50.81,59203.0,38.7632,38.7785,38.7556,38.7708,59203.0
2017-03-10 14:05:00,50.81,50.82,50.79,50.81,58437.0,38.7708,38.7785,38.7556,38.7708,58437.0
2017-03-10 14:10:00,50.81,50.82,50.78,50.8,51005.0,38.7708,38.7785,38.748,38.7632,51005.0
2017-03-10 14:15:00,50.8,50.82,50.79,50.8,34966.0,38.7632,38.7785,38.7556,38.7632,34966.0
2017-03-10 14:20:00,50.8,50.82,50.79,50.8,55684.0,38.7632,38.7785,38.7556,38.7632,55684.0
2017-03-10 14:25:00,50.8,50.83,50.79,50.82,142013.0,38.7632,38.7861,38.7556,38.7785,142013.0
2017-03-10 14:30:00,50.82,50.83,50.79,50.8,200851.0,38.7785,38.7861,38.7556,38.7632,200851.0
2017-03-10 14:35:00,50.8,50.82,50.78,50.79,241442.0,38.7632,38.7785,38.748,38.7556,241442.0
2017-03-10 14:40:00,50.79,50.83,50.78,50.81,174015.0,38.7556,38.7861,38.748,38.7708,174015.0
2017-03-10 14:45:00,50.81,50.82,50.79,50.81,64288.0,38.7708,38.7785,38.7556,38.7708,64288.0
2017-03-10 14:50:00,50.81,50.83,50.8,50.8,111189.0,38.7708,38.7861,38.7632,38.7632,111189.0
2017-03-10 14:55:00,50.8,50.85,50.8,50.84,73208.0,38.7632,38.8014,38.7632,38.7937,73208.0
2017-03-10 15:00:00,50.83,50.87,50.83,50.87,50554.0,38.7861,38.8166,38.7861,38.8166,50554.0
2017-03-10 15:05:00,50.87,50.87,50.84,50.85,78270.0,38.8166,38.8166,38.7937,38.8014,78270.0
2017-03-10 15:10:00,50.85,50.88,50.85,50.87,108568.0,38.8014,38.8243,38.8014,38.8166,108568.0
2017-03-10 15:15:00,50.87,50.9,50.86,50.87,113395.0,38.8166,38.8395,38.809,38.8166,113395.0
2017-03-10 15:20:00,50.88,50.91,50.87,50.9,152754.0,38.8243,38.8471,38.8166,38.8395,152754.0
2017-03-10 15:25:00,50.91,50.96,50.9,50.96,142200.0,38.8471,38.8853,38.8395,38.8853,142200.0
2017-03-10 15:30:00,50.96,50.96,50.92,50.93,148460.0,38.8853,38.8853,38.8548,38.8624,148460.0
2017-03-10 15:35:00,50.94,50.95,50.9,50.9,148925.0,38.87,38.8777,38.8395,38.8395,148925.0
2017-03-10 15:40:00,50.9,50.9,50.88,50.9,147020.0,38.8395,38.8395,38.8243,38.8395,147020.0
2017-03-10 15:45:00,50.9,50.96,50.89,50.96,307756.0,38.8395,38.8853,38.8319,38.8853,307756.0
2017-03-10 15:50:00,50.95,51.0,50.94,51.0,340852.0,38.8777,38.9158,38.87,38.9158,340852.0
2017-03-10 15:55:00,50.99,51.0,50.92,50.98,713561.0,38.9082,38.9158,38.8548,38.9006,713561.0
2017-03-13 09:30:00,50.92,51.01,50.86,50.92,522152.0,38.8548,38.9235,38.809,38.8548,522152.0
2017-03-13 09:35:00,50.92,51.04,50.91,51.03,479775.0,38.8548,38.9463,38.8471,38.9387,479775.0
2017-03-13 09:40:00,51.03,51.07,50.99,51.06,338029.0,38.9387,38.9692,38.9082,38.9616,338029.0
2017-03-13 09:45:00,51.05,51.07,50.98,50.98,125434.0,38.954,38.9692,38.9006,38.9006,125434.0
2017-03-13 09:50:00,50.99,51.04,50.98,51.03,106099.0,38.9082,38.9463,38.9006,38.9387,106099.0
2017-03-13 09:55:00,51.03,51.05,50.94,50.95,229219.0,38.9387,38.954,38.87,38.8777,229219.0
2017-03-13 10:00:00,50.96,51.0,50.93,50.93,109465.0,38.8853,38.9158,38.8624,38.8624,109465.0
2017-03-13 10:05:00,50.93,50.95,50.9,50.94,114607.0,38.8624,38.8777,38.8395,38.87,114607.0
2017-03-13 10:10:00,50.95,50.99,50.9,50.91,192506.0,38.8777,38.9082,38.8395,38.8471,192506.0
2017-03-13 10:15:00,50.91,50.94,50.87,50.93,111328.0,38.8471,38.87,38.8166,38.8624,111328.0
2017-03-13 10:20:00,50.94,50.97,50.91,50.93,127800.0,38.87,38.8929,38.8471,38.8624,127800.0
2017-03-13 10:25:00,50.93,50.98,50.93,50.94,89282.0,38.8624,38.9006,38.8624,38.87,89282.0
2017-03-13 10:30:00,50.94,50.95,50.9,50.91,124531.0,38.87,38.8777,38.8395,38.8471,124531.0
2017-03-13 10:35:00,50.91,50.93,50.88,50.9,107715.0,38.8471,38.8624,38.8243,38.8395,107715.0
2017-03-13 10:40:00,50.91,50.95,50.9,50.91,83123.0,38.8471,38.8777,38.8395,38.8471,83123.0
2017-03-13 10:45:00,50.91,50.93,50.88,50.91,32785.0,38.8471,38.8624,38.8243,38.8471,32785.0
2017-03-13 10:50:00,50.91,50.93,50.88,50.92,47042.0,38.8471,38.8624,38.8243,38.8548,47042.0
2017-03-13 10:55:00,50.92,50.93,50.89,50.93,58777.0,38.8548,38.8624,38.8319,38.8624,58777.0
2017-03-13 11:00:00,50.93,50.94,50.9,50.91,50848.0,38.8624,38.87,38.8395,38.8471,50848.0
2017-03-13 11:05:00,50.91,50.95,50.91,50.95,93754.0,38.8471,38.8777,38.8471,38.8777,93754.0
2017-03-13 11:10:00,50.95,50.97,50.94,50.96,84137.0,38.8777,38.8929,38.87,38.8853,84137.0
2017-03-13 11:15:00,50.95,50.96,50.93,50.96,33696.0,38.8777,38.8853,38.8624,38.8853,33696.0
2017-03-13 11:20:00,50.96,51.0,50.94,51.0,145448.0,38.8853,38.9158,38.87,38.9158,145448.0
2017-03-13 11:25:00,51.0,51.03,50.98,51.03,157936.0,38.9158,38.9387,38.9006,38.9387,157936.0
2017-03-13 11:30:00,51.03,51.03,50.96,50.98,72865.0,38.9387,38.9387,38.8853,38.9006,72865.0
2017-03-13 11:35:00,50.98,51.05,50.97,51.05,46275.0,38.9006,38.954,38.8929,38.954,46275.0
2017-03-13 11:40:00,51.04,51.04,51.02,51.02,38259.0,38.9463,38.9463,38.9311,38.9311,38259.0
2017-03-13 11:45:00,51.02,51.07,51.02,51.05,55752.0,38.9311,38.9692,38.9311,38.954,55752.0
2017-03-13 11:50:00,51.04,51.09,51.04,51.09,42136.0,38.9463,38.9845,38.9463,38.9845,42136.0
2017-03-13 11:55:00,51.09,51.13,51.07,51.13,135210.0,38.9845,39.015,38.9692,39.015,135210.0
2017-03-13 12:00:00,51.12,51.12,51.06,51.07,127920.0,39.0074,39.0074,38.9616,38.9692,127920.0
2017-03-13 12:05:00,51.07,51.09,51.05,51.05,43004.0,38.9692,38.9845,38.954,38.954,43004.0
2017-03-13 12:10:00,51.06,51.07,51.04,51.06,98998.0,38.9616,38.9692,38.9463,38.9616,98998.0
2017-03-13 12:15:00,51.05,51.07,51.02,51.04,37544.0,38.954,38.9692,38.9311,38.9463,37544.0
2017-03-13 12:20:00,51.04,51.04,51.0,51.01,51313.0,38.9463,38.9463,38.9158,38.9235,51313.0
2017-03-13 12:25:00,51.01,51.04,51.01,51.03,57489.0,38.9235,38.9463,38.9235,38.9387,57489.0
2017-03-13 12:30:00,51.02,51.03,50.99,51.0,38481.0,38.9311,38.9387,38.9082,38.9158,38481.0
2017-03-13 12:35:00,50.99,51.01,50.98,50.98,155564.0,38.9082,38.9235,38.9006,38.9006,155564.0
2017-03-13 12:40:00,50.99,51.0,50.97,51.0,111342.0,38.9082,38.9158,38.8929,38.9158,111342.0
2017-03-13 12:45:00,50.99,51.02,50.98,50.98,81105.0,38.9082,38.9311,38.9006,38.9006,81105.0
2017-03-13 12:50:00,50.99,51.0,50.98,50.99,70535.0,38.9082,38.9158,38.9006,38.9082,70535.0
2017-03-13 12:55:00,50.99,51.0,50.95,50.97,62017.0,38.9082,38.9158,38.8777,38.8929,62017.0
2017-03-13 13:00:00,50.97,50.98,50.95,50.97,44546.0,38.8929,38.9006,38.8777,38.8929,44546.0
2017-03-13 13:05:00,50.97,50.98,50.95,50.97,54230.0,38.8929,38.9006,38.8777,38.8929,54230.0
2017-03-13 13:10:00,50.96,50.97,50.95,50.96,66511.0,38.8853,38.8929,38.8777,38.8853,66511.0
2017-03-13 13:15:00,50.96,50.97,50.95,50.95,29826.0,38.8853,38.8929,38.8777,38.8777,29826.0
2017-03-13 13:20:00,50.96,50.97,50.94,50.96,29966.0,38.8853,38.8929,38.87,38.8853,29966.0
2017-03-13 13:25:00,50.95,50.95,50.9,50.91,123044.0,38.8777,38.8777,38.8395,38.8471,123044.0
2017-03-13 13:30:00,50.91,50.92,50.89,50.91,73988.0,38.8471,38.8548,38.8319,38.8471,73988.0
2017-03-13 13:35:00,50.91,50.93,50.9,50.92,32080.0,38.8471,38.8624,38.8395,38.8548,32080.0
2017-03-13 13:40:00,50.92,50.94,50.91,50.92,112813.0,38.8548,38.87,38.8471,38.8548,112813.0
2017-03-13 13:45:00,50.93,50.97,50.9,50.97,60970.0,38.8624,38.8929,38.8395,38.8929,60970.0
2017-03-13 13:50:00,50.97,50.98,50.96,50.97,67739.0,38.8929,38.9006,38.8853,38.8929,67739.0
2017-03-13 13:55:00,50.98,51.01,50.97,51.01,85890.0,38.9006,38.9235,38.8929,38.9235,85890.0
2017-03-13 14:00:00,51.01,51.01,50.96,50.96,93772.0,38.9235,38.9235,38.8853,38.8853,93772.0
2017-03-13 14:05:00,50.96,50.98,50.95,50.98,29339.0,38.8853,38.9006,38.8777,38.9006,29339.0
2017-03-13 14:10:00,50.98,51.0,50.97,51.0,27194.0,38.9006,38.9158,38.8929,38.9158,27194.0
2017-03-13 14:15:00,51.0,51.01,50.98,51.01,117999.0,38.9158,38.9235,38.9006,38.9235,117999.0
2017-03-13 14:20:00,51.0,51.03,51.0,51.02,81412.0,38.9158,38.9387,38.9158,38.9311,81412.0
2017-03-13 14:25:00,51.02,51.03,51.01,51.02,25877.0,38.9311,38.9387,38.9235,38.9311,25877.0
2017-03-13 14:30:00,51.03,51.04,51.01,51.03,38708.0,38.9387,38.9463,38.9235,38.9387,38708.0
2017-03-13 14:35:00,51.03,51.04,51.01,51.03,36261.0,38.9387,38.9463,38.9235,38.9387,36261.0
2017-03-13 14:40:00,51.03,51.04,51.01,51.04,43098.0,38.9387,38.9463,38.9235,38.9463,43098.0
2017-03-13 14:45:00,51.04,51.04,51.02,51.04,35625.0,38.9463,38.9463,38.9311,38.9463,35625.0
2017-03-13 14:50:00,51.03,51.06,51.03,51.05,50589.0,38.9387,38.9616,38.9387,38.954,50589.0
2017-03-13 14:55:00,51.06,51.08,51.05,51.07,101645.0,38.9616,38.9769,38.954,38.9692,101645.0
2017-03-13 15:00:00,51.07,51.09,51.07,51.09,61413.0,38.9692,38.9845,38.9692,38.9845,61413.0
2017-03-13 15:05:00,51.09,51.1,51.07,51.09,183933.0,38.9845,38.9921,38.9692,38.9845,183933.0
2017-03-13 15:10:00,51.08,51.1,51.07,51.08,68429.0,38.9769,38.9921,38.9692,38.9769,68429.0
2017-03-13 15:15:00,51.07,51.1,51.06,51.08,68531.0,38.9692,38.9921,38.9616,38.9769,68531.0
2017-03-13 15:20:00,51.08,51.12,51.07,51.12,42216.0,38.9769,39.0074,38.9692,39.0074,42216.0
2017-03-13 15:25:00,51.12,51.14,51.11,51.12,191632.0,39.0074,39.0227,38.9998,39.0074,191632.0
2017-03-13 15:30:00,51.12,51.13,51.09,51.1,122612.0,39.0074,39.015,38.9845,38.9921,122612.0
2017-03-13 15:35:00,51.1,51.11,51.08,51.09,162381.0,38.9921,38.9998,38.9769,38.9845,162381.0
2017-03-13 15:40:00,51.09,51.12,51.07,51.12,271388.0,38.9845,39.0074,38.9692,39.0074,271388.0
2017-03-13 15:45:00,51.12,51.13,51.11,51.11,404106.0,39.0074,39.015,38.9998,38.9998,404106.0
2017-03-13 15:50:00,51.11,51.12,51.1,51.11,332107.0,38.9998,39.0074,38.9921,38.9998,332107.0
2017-03-13 15:55:00,51.11,51.12,51.08,51.1,718420.0,38.9998,39.0074,38.9769,38.9921,718420.0
2017-03-14 09:30:00,51.05,51.07,50.93,50.98,299490.0,38.954,38.9692,38.8624,38.9006,299490.0
2017-03-14 09:35:00,50.97,50.98,50.89,50.9,249708.0,38.8929,38.9006,38.8319,38.8395,249708.0
2017-03-14 09:40:00,50.9,51.03,50.9,50.96,163425.0,38.8395,38.9387,38.8395,38.8853,163425.0
2017-03-14 09:45:00,50.97,51.0,50.93,50.94,113300.0,38.8929,38.9158,38.8624,38.87,113300.0
2017-03-14 09:50:00,50.94,51.04,50.93,51.04,103219.0,38.87,38.9463,38.8624,38.9463,103219.0
2017-03-14 09:55:00,51.04,51.15,51.03,51.13,402290.0,38.9463,39.0303,38.9387,39.015,402290.0
2017-03-14 10:00:00,51.14,51.17,51.09,51.13,225068.0,39.0227,39.0455,38.9845,39.015,225068.0
2017-03-14 10:05:00,51.13,51.14,51.05,51.05,91298.0,39.015,39.0227,38.954,38.954,91298.0
2017-03-14 10:10:00,51.06,51.07,50.96,51.0,314021.0,38.9616,38.9692,38.8853,38.9158,314021.0
2017-03-14 10:15:00,51.0,51.02,50.94,50.95,113110.0,38.9158,38.9311,38.87,38.8777,113110.0
2017-03-14 10:20:00,50.95,51.02,50.94,51.01,352211.0,38.8777,38.9311,38.87,38.9235,352211.0
2017-03-14 10:25:00,51.01,51.04,50.98,51.02,240155.0,38.9235,38.9463,38.9006,38.9311,240155.0
2017-03-14 10:30:00,51.02,51.14,51.02,51.13,987075.0,38.9311,39.0227,38.9311,39.015,987075.0
2017-03-14 10:35:00,51.12,51.14,51.07,51.1,261425.0,39.0074,39.0227,38.9692,38.9921,261425.0
2017-03-14 10:40:00,51.1,51.14,51.09,51.11,134556.0,38.9921,39.0227,38.9845,38.9998,134556.0
2017-03-14 10:45:00,51.12,51.15,51.11,51.13,159300.0,39.0074,39.0303,38.9998,39.015,159300.0
2017-03-14 10:50:00,51.13,51.19,51.12,51.19,152876.0,39.015,39.0608,39.0074,39.0608,152876.0
2017-03-14 10:55:00,51.18,51.2,51.15,51.2,136645.0,39.0532,39.0684,39.0303,39.0684,136645.0
2017-03-14 11:00:00,51.2,51.2,51.14,51.16,108045.0,39.0684,39.0684,39.0227,39.0379,108045.0
2017-03-14 11:05:00,51.16,51.19,51.14,51.16,50176.0,39.0379,39.0608,39.0227,39.0379,50176.0
2017-03-14 11:10:00,51.16,51.17,51.13,51.17,84951.0,39.0379,39.0455,39.015,39.0455,84951.0
2017-03-14 11:15:00,51.16,51.17,51.11,51.12,190018.0,39.0379,39.0455,38.9998,39.0074,190018.0
2017-03-14 11:20:00,51.12,51.15,51.11,51.13,154421.0,39.0074,39.0303,38.9998,39.015,154421.0
2017-03-14 11:25:00,51.13,51.16,51.11,51.12,49233.0,39.015,39.0379,38.9998,39.0074,49233.0
2017-03-14 11:30:00,51.11,51.13,51.1,51.11,73600.0,38.9998,39.015,38.9921,38.9998,73600.0
2017-03-14 11:35:00,51.11,51.13,51.07,51.11,54884.0,38.9998,39.015,38.9692,38.9998,54884.0
2017-03-14 11:40:00,51.12,51.12,51.09,51.09,61974.0,39.0074,39.0074,38.9845,38.9845,61974.0
2017-03-14 11:45:00,51.09,51.11,51.08,51.1,39677.0,38.9845,38.9998,38.9769,38.9921,39677.0
2017-03-14 11:50:00,51.09,51.12,51.07,51.09,40292.0,38.9845,39.0074,38.9692,38.9845,40292.0
2017-03-14 11:55:00,51.1,51.12,51.07,51.11,46514.0,38.9921,39.0074,38.9692,38.9998,46514.0
2017-03-14 12:00:00,51.11,51.12,51.04,51.05,86368.0,38.9998,39.0074,38.9463,38.954,86368.0
2017-03-14 12:05:00,51.05,51.06,51.01,51.04,114959.0,38.954,38.9616,38.9235,38.9463,114959.0
2017-03-14 12:10:00,51.04,51.04,51.01,51.02,63365.0,38.9463,38.9463,38.9235,38.9311,63365.0
2017-03-14 12:15:00,51.01,51.01,50.96,50.96,173624.0,38.9235,38.9235,38.8853,38.8853,173624.0
2017-03-14 12:20:00,50.96,50.97,50.92,50.93,69149.0,38.8853,38.8929,38.8548,38.8624,69149.0
2017-03-14 12:25:00,50.94,50.96,50.93,50.94,95852.0,38.87,38.8853,38.8624,38.87,95852.0
2017-03-14 12:30:00,50.94,50.96,50.93,50.95,41246.0,38.87,38.8853,38.8624,38.8777,41246.0
2017-03-14 12:35:00,50.94,50.95,50.92,50.94,95895.0,38.87,38.8777,38.8548,38.87,95895.0
2017-03-14 12:40:00,50.94,50.96,50.93,50.95,32768.0,38.87,38.8853,38.8624,38.8777,32768.0
2017-03-14 12:45:00,50.95,50.98,50.94,50.98,44533.0,38.8777,38.9006,38.87,38.9006,44533.0
2017-03-14 12:50:00,50.97,50.98,50.96,50.96,25413.0,38.8929,38.9006,38.8853,38.8853,25413.0
2017-03-14 12:55:00,50.97,50.99,50.96,50.98,54211.0,38.8929,38.9082,38.8853,38.9006,54211.0
2017-03-14 13:00:00,50.99,51.01,50.98,50.99,53129.0,38.9082,38.9235,38.9006,38.9082,53129.0
2017-03-14 13:05:00,50.99,51.01,50.97,50.98,81035.0,38.9082,38.9235,38.8929,38.9006,81035.0
2017-03-14 13:10:00,50.97,50.99,50.96,50.97,35245.0,38.8929,38.9082,38.8853,38.8929,35245.0
2017-03-14 13:15:00,50.97,51.01,50.97,51.01,51784.0,38.8929,38.9235,38.8929,38.9235,51784.0
2017-03-14 13:20:00,51.01,51.01,50.98,50.99,22470.0,38.9235,38.9235,38.9006,38.9082,22470.0
2017-03-14 13:25:00,51.0,51.01,50.98,51.0,65408.0,38.9158,38.9235,38.9006,38.9158,65408.0
2017-03-14 13:30:00,50.99,51.0,50.96,50.97,43041.0,38.9082,38.9158,38.8853,38.8929,43041.0
2017-03-14 13:35:00,50.97,51.01,50.96,51.0,216143.0,38.8929,38.9235,38.8853,38.9158,216143.0
2017-03-14 13:40:00,51.0,51.03,50.99,51.02,22515.0,38.9158,38.9387,38.9082,38.9311,22515.0
2017-03-14 13:45:00,51.02,51.03,51.0,51.02,46565.0,38.9311,38.9387,38.9158,38.9311,46565.0
2017-03-14 13:50:00,51.02,51.04,51.01,51.04,18779.0,38.9311,38.9463,38.9235,38.9463,18779.0
2017-03-14 13:55:00,51.04,51.04,51.01,51.01,56961.0,38.9463,38.9463,38.9235,38.9235,56961.0
2017-03-14 14:00:00,51.01,51.03,50.99,51.01,33667.0,38.9235,38.9387,38.9082,38.9235,33667.0
2017-03-14 14:05:00,51.0,51.02,50.98,50.98,52663.0,38.9158,38.9311,38.9006,38.9006,52663.0
2017-03-14 14:10:00,50.98,50.99,50.97,50.99,45447.0,38.9006,38.9082,38.8929,38.9082,45447.0
2017-03-14 14:15:00,50.98,51.02,50.97,51.02,417906.0,38.9006,38.9311,38.8929,38.9311,417906.0
2017-03-14 14:20:00,51.02,51.03,51.01,51.03,67226.0,38.9311,38.9387,38.9235,38.9387,67226.0
2017-03-14 14:25:00,51.03,51.05,51.02,51.04,57628.0,38.9387,38.954,38.9311,38.9463,57628.0
2017-03-14 14:30:00,51.04,51.06,51.04,51.05,45706.0,38.9463,38.9616,38.9463,38.954,45706.0
2017-03-14 14:35:00,51.05,51.08,51.05,51.08,76883.0,38.954,38.9769,38.954,38.9769,76883.0
2017-03-14 14:40:00,51.08,51.09,51.07,51.08,49776.0,38.9769,38.9845,38.9692,38.9769,49776.0
2017-03-14 14:45:00,51.08,51.08,51.06,51.08,29555.0,38.9769,38.9769,38.9616,38.9769,29555.0
2017-03-14 14:50:00,51.07,51.08,51.04,51.05,59841.0,38.9692,38.9769,38.9463,38.954,59841.0
2017-03-14 14:55:00,51.04,51.05,51.0,51.02,77987.0,38.9463,38.954,38.9158,38.9311,77987.0
2017-03-14 15:00:00,51.02,51.03,50.99,50.99,39265.0,38.9311,38.9387,38.9082,38.9082,39265.0
2017-03-14 15:05:00,50.99,51.03,50.99,51.01,178420.0,38.9082,38.9387,38.9082,38.9235,178420.0
2017-03-14 15:10:00,51.0,51.01,50.99,51.0,91354.0,38.9158,38.9235,38.9082,38.9158,91354.0
2017-03-14 15:15:00,51.01,51.02,50.99,51.01,90721.0,38.9235,38.9311,38.9082,38.9235,90721.0
2017-03-14 15:20:00,51.01,51.02,50.98,51.01,162262.0,38.9235,38.9311,38.9006,38.9235,162262.0
2017-03-14 15:25:00,51.01,51.03,51.0,51.03,192707.0,38.9235,38.9387,38.9158,38.9387,192707.0
2017-03-14 15:30:00,51.03,51.03,51.01,51.03,96901.0,38.9387,38.9387,38.9235,38.9387,96901.0
2017-03-14 15:35:00,51.03,51.03,50.99,51.01,151169.0,38.9387,38.9387,38.9082,38.9235,151169.0
2017-03-14 15:40:00,51.01,51.01,50.97,50.99,136101.0,38.9235,38.9235,38.8929,38.9082,136101.0
2017-03-14 15:45:00,51.0,51.0,50.95,51.0,92996.0,38.9158,38.9158,38.8777,38.9158,92996.0
2017-03-14 15:50:00,51.0,51.02,50.99,51.01,182222.0,38.9158,38.9311,38.9082,38.9235,182222.0
2017-03-14 15:55:00,51.02,51.06,51.01,51.06,706852.0,38.9311,38.9616,38.9235,38.9616,706852.0
2017-03-15 09:30:00,51.24,51.26,51.14,51.19,270729.0,39.099,39.1142,39.0227,39.0608,270729.0
2017-03-15 09:35:00,51.19,51.32,51.18,51.27,434357.0,39.0608,39.16,39.0532,39.1218,434357.0
2017-03-15 09:40:00,51.27,51.32,51.25,51.32,145883.0,39.1218,39.16,39.1066,39.16,145883.0
2017-03-15 09:45:00,51.33,51.41,51.32,51.38,237080.0,39.1676,39.2287,39.16,39.2058,237080.0
2017-03-15 09:50:00,51.38,51.41,51.34,51.36,143712.0,39.2058,39.2287,39.1753,39.1905,143712.0
2017-03-15 09:55:00,51.35,51.37,51.33,51.34,48926.0,39.1829,39.1982,39.1676,39.1753,48926.0
2017-03-15 10:00:00,51.35,51.37,51.32,51.36,63390.0,39.1829,39.1982,39.16,39.1905,63390.0
2017-03-15 10:05:00,51.36,51.39,51.34,51.38,138582.0,39.1905,39.2134,39.1753,39.2058,138582.0
2017-03-15 10:10:00,51.38,51.42,51.37,51.39,284175.0,39.2058,39.2363,39.1982,39.2134,284175.0
2017-03-15 10:15:00,51.39,51.47,51.38,51.44,418950.0,39.2134,39.2745,39.2058,39.2516,418950.0
2017-03-15 10:20:00,51.45,51.46,51.41,51.45,212872.0,39.2592,39.2668,39.2287,39.2592,212872.0
2017-03-15 10:25:00,51.45,51.52,51.43,51.52,193748.0,39.2592,39.3126,39.2439,39.3126,193748.0
2017-03-15 10:30:00,51.52,51.53,51.47,51.51,294978.0,39.3126,39.3202,39.2745,39.305,294978.0
2017-03-15 10:35:00,51.51,51.51,51.47,51.49,299577.0,39.305,39.305,39.2745,39.2897,299577.0
2017-03-15 10:40:00,51.48,51.5,51.45,51.46,169303.0,39.2821,39.2974,39.2592,39.2668,169303.0
2017-03-15 10:45:00,51.46,51.46,51.4,51.43,108871.0,39.2668,39.2668,39.221,39.2439,108871.0
2017-03-15 10:50:00,51.43,51.46,51.42,51.43,85456.0,39.2439,39.2668,39.2363,39.2439,85456.0
2017-03-15 10:55:00,51.43,51.46,51.42,51.45,270878.0,39.2439,39.2668,39.2363,39.2592,270878.0
2017-03-15 11:00:00,51.45,51.47,51.42,51.42,208593.0,39.2592,39.2745,39.2363,39.2363,208593.0
2017-03-15 11:05:00,51.42,51.42,51.38,51.39,146827.0,39.2363,39.2363,39.2058,39.2134,146827.0
2017-03-15 11:10:00,51.4,51.46,51.39,51.46,55537.0,39.221,39.2668,39.2134,39.2668,55537.0
2017-03-15 11:15:00,51.46,51.47,51.44,51.47,77100.0,39.2668,39.2745,39.2516,39.2745,77100.0
2017-03-15 11:20:00,51.47,51.48,51.45,51.47,76024.0,39.2745,39.2821,39.2592,39.2745,76024.0
2017-03-15 11:25:00,51.47,51.5,51.47,51.5,108982.0,39.2745,39.2974,39.2745,39.2974,108982.0
2017-03-15 11:30:00,51.5,51.5,51.46,51.47,79135.0,39.2974,39.2974,39.2668,39.2745,79135.0
2017-03-15 11:35:00,51.47,51.49,51.45,51.49,88558.0,39.2745,39.2897,39.2592,39.2897,88558.0
2017-03-15 11:40:00,51.49,51.5,51.46,51.48,127068.0,39.2897,39.2974,39.2668,39.2821,127068.0
2017-03-15 11:45:00,51.48,51.5,51.47,51.5,186311.0,39.2821,39.2974,39.2745,39.2974,186311.0
2017-03-15 11:50:00,51.5,51.52,51.49,51.52,71521.0,39.2974,39.3126,39.2897,39.3126,71521.0
2017-03-15 11:55:00,51.52,51.53,51.48,51.5,88851.0,39.3126,39.3202,39.2821,39.2974,88851.0
2017-03-15 12:00:00,51.5,51.5,51.46,51.46,72414.0,39.2974,39.2974,39.2668,39.2668,72414.0
2017-03-15 12:05:00,51.46,51.48,51.45,51.48,88586.0,39.2668,39.2821,39.2592,39.2821,88586.0
2017-03-15 12:10:00,51.47,51.47,51.42,51.44,55518.0,39.2745,39.2745,39.2363,39.2516,55518.0
2017-03-15 12:15:00,51.44,51.44,51.41,51.41,58830.0,39.2516,39.2516,39.2287,39.2287,58830.0
2017-03-15 12:20:00,51.41,51.42,51.36,51.37,111067.0,39.2287,39.2363,39.1905,39.1982,111067.0
2017-03-15 12:25:00,51.37,51.38,51.35,51.37,73392.0,39.1982,39.2058,39.1829,39.1982,73392.0
2017-03-15 12:30:00,51.37,51.45,51.36,51.43,161513.0,39.1982,39.2592,39.1905,39.2439,161513.0
2017-03-15 12:35:00,51.43,51.48,51.42,51.47,124686.0,39.2439,39.2821,39.2363,39.2745,124686.0
2017-03-15 12:40:00,51.47,51.48,51.46,51.48,48230.0,39.2745,39.2821,39.2668,39.2821,48230.0
2017-03-15 12:45:00,51.48,51.51,51.47,51.5,124737.0,39.2821,39.305,39.2745,39.2974,124737.0
2017-03-15 12:50:00,51.5,51.51,51.47,51.48,82541.0,39.2974,39.305,39.2745,39.2821,82541.0
2017-03-15 12:55:00,51.48,51.5,51.48,51.49,101933.0,39.2821,39.2974,39.2821,39.2897,101933.0
2017-03-15 13:00:00,51.49,51.58,51.49,51.55,537599.0,39.2897,39.3584,39.2897,39.3355,537599.0
2017-03-15 13:05:00,51.55,51.58,51.54,51.57,124896.0,39.3355,39.3584,39.3279,39.3508,124896.0
2017-03-15 13:10:00,51.57,51.57,51.49,51.49,229373.0,39.3508,39.3508,39.2897,39.2897,229373.0
2017-03-15 13:15:00,51.49,51.51,51.46,51.47,54756.0,39.2897,39.305,39.2668,39.2745,54756.0
2017-03-15 13:20:00,51.47,51.5,51.45,51.48,106874.0,39.2745,39.2974,39.2592,39.2821,106874.0
2017-03-15 13:25:00,51.48,51.51,51.46,51.47,108711.0,39.2821,39.305,39.2668,39.2745,108711.0
2017-03-15 13:30:00,51.47,51.48,51.44,51.46,81618.0,39.2745,39.2821,39.2516,39.2668,81618.0
2017-03-15 13:35:00,51.46,51.46,51.42,51.43,101316.0,39.2668,39.2668,39.2363,39.2439,101316.0
2017-03-15 13:40:00,51.43,51.43,51.39,51.39,116545.0,39.2439,39.2439,39.2134,39.2134,116545.0
2017-03-15 13:45:00,51.4,51.41,51.38,51.38,54296.0,39.221,39.2287,39.2058,39.2058,54296.0
2017-03-15 13:50:00,51.38,51.4,51.36,51.38,153962.0,39.2058,39.221,39.1905,39.2058,153962.0
2017-03-15 13:55:00,51.39,51.39,51.28,51.32,153456.0,39.2134,39.2134,39.1295,39.16,153456.0
2017-03-15 14:00:00,51.33,51.83,51.33,51.68,1166657.0,39.1676,39.5492,39.1676,39.4347,1166657.0
2017-03-15 14:05:00,51.67,51.88,51.66,51.84,881711.0,39.4271,39.5873,39.4194,39.5568,881711.0
2017-03-15 14:10:00,51.83,51.95,51.77,51.81,1704679.0,39.5492,39.6407,39.5034,39.5339,1704679.0
2017-03-15 14:15:00,51.81,51.86,51.77,51.78,620437.0,39.5339,39.5721,39.5034,39.511,620437.0
2017-03-15 14:20:00,51.78,51.86,51.77,51.82,331523.0,39.511,39.5721,39.5034,39.5415,331523.0
2017-03-15 14:25:00,51.82,51.87,51.8,51.8,273689.0,39.5415,39.5797,39.5263,39.5263,273689.0
2017-03-15 14:30:00,51.8,51.87,51.75,51.76,553497.0,39.5263,39.5797,39.4881,39.4957,553497.0
2017-03-15 14:35:00,51.76,51.83,51.73,51.81,231664.0,39.4957,39.5492,39.4729,39.5339,231664.0
2017-03-15 14:40:00,51.8,51.83,51.75,51.8,198848.0,39.5263,39.5492,39.4881,39.5263,198848.0
2017-03-15 14:45:00,51.81,51.95,51.81,51.91,297750.0,39.5339,39.6407,39.5339,39.6102,297750.0
2017-03-15 14:50:00,51.91,51.97,51.89,51.92,258670.0,39.6102,39.656,39.5949,39.6178,258670.0
2017-03-15 14:55:00,51.92,51.97,51.9,51.97,203078.0,39.6178,39.656,39.6026,39.656,203078.0
2017-03-15 15:00:00,51.97,52.02,51.96,51.97,423051.0,39.656,39.6941,39.6484,39.656,423051.0
2017-03-15 15:05:00,51.97,52.0,51.96,51.98,113365.0,39.656,39.6789,39.6484,39.6636,113365.0
2017-03-15 15:10:00,51.98,52.08,51.98,52.08,83276.0,39.6636,39.7399,39.6636,39.7399,83276.0
2017-03-15 15:15:00,52.07,52.1,52.06,52.08,363335.0,39.7323,39.7552,39.7247,39.7399,363335.0
2017-03-15 15:20:00,52.08,52.08,51.98,52.03,180488.0,39.7399,39.7399,39.6636,39.7018,180488.0
2017-03-15 15:25:00,52.03,52.09,52.03,52.09,290484.0,39.7018,39.7476,39.7018,39.7476,290484.0
2017-03-15 15:30:00,52.08,52.14,52.07,52.1,550279.0,39.7399,39.7857,39.7323,39.7552,550279.0
2017-03-15 15:35:00,52.1,52.14,52.08,52.12,499407.0,39.7552,39.7857,39.7399,39.7704,499407.0
2017-03-15 15:40:00,52.12,52.12,52.04,52.05,477506.0,39.7704,39.7704,39.7094,39.717,477506.0
2017-03-15 15:45:00,52.05,52.06,51.94,51.97,568993.0,39.717,39.7247,39.6331,39.656,568993.0
2017-03-15 15:50:00,51.96,51.97,51.94,51.94,273556.0,39.6484,39.656,39.6331,39.6331,273556.0
2017-03-15 15:55:00,51.95,51.95,51.86,51.88,1362825.0,39.6407,39.6407,39.5721,39.5873,1362825.0
2017-03-16 09:30:00,51.78,51.78,51.54,51.6,718061.0,39.511,39.511,39.3279,39.3737,718061.0
2017-03-16 09:35:00,51.6,51.71,51.58,51.67,492223.0,39.3737,39.4576,39.3584,39.4271,492223.0
2017-03-16 09:40:00,51.67,51.71,51.62,51.69,333271.0,39.4271,39.4576,39.3889,39.4423,333271.0
2017-03-16 09:45:00,51.69,51.7,51.54,51.61,461531.0,39.4423,39.45,39.3279,39.3813,461531.0
2017-03-16 09:50:00,51.61,51.72,51.61,51.64,298020.0,39.3813,39.4652,39.3813,39.4042,298020.0
2017-03-16 09:55:00,51.65,51.66,51.61,51.61,179533.0,39.4118,39.4194,39.3813,39.3813,179533.0
2017-03-16 10:00:00,51.61,51.64,51.54,51.54,204522.0,39.3813,39.4042,39.3279,39.3279,204522.0
2017-03-16 10:05:00,51.55,51.55,51.47,51.52,288507.0,39.3355,39.3355,39.2745,39.3126,288507.0
2017-03-16 10:10:00,51.52,51.57,51.49,51.52,275931.0,39.3126,39.3508,39.2897,39.3126,275931.0
2017-03-16 10:15:00,51.52,51.52,51.44,51.44,394898.0,39.3126,39.3126,39.2516,39.2516,394898.0
2017-03-16 10:20:00,51.44,51.46,51.39,51.45,232365.0,39.2516,39.2668,39.2134,39.2592,232365.0
2017-03-16 10:25:00,51.45,51.45,51.36,51.45,206372.0,39.2592,39.2592,39.1905,39.2592,206372.0
2017-03-16 10:30:00,51.44,51.48,51.41,51.47,337136.0,39.2516,39.2821,39.2287,39.2745,337136.0
2017-03-16 10:35:00,51.47,51.5,51.44,51.44,171007.0,39.2745,39.2974,39.2516,39.2516,171007.0
2017-03-16 10:40:00,51.45,51.53,51.44,51.5,353860.0,39.2592,39.3202,39.2516,39.2974,353860.0
2017-03-16 10:45:00,51.49,51.51,51.47,51.5,104856.0,39.2897,39.305,39.2745,39.2974,104856.0
2017-03-16 10:50:00,51.5,51.51,51.46,51.47,268728.0,39.2974,39.305,39.2668,39.2745,268728.0
2017-03-16 10:55:00,51.47,51.55,51.46,51.54,367149.0,39.2745,39.3355,39.2668,39.3279,367149.0
2017-03-16 11:00:00,51.54,51.54,51.45,51.49,283957.0,39.3279,39.3279,39.2592,39.2897,283957.0
2017-03-16 11:05:00,51.48,51.5,51.46,51.49,125936.0,39.2821,39.2974,39.2668,39.2897,125936.0
2017-03-16 11:10:00,51.49,51.56,51.49,51.52,88159.0,39.2897,39.3431,39.2897,39.3126,88159.0
2017-03-16 11:15:00,51.51,51.57,51.5,51.52,207809.0,39.305,39.3508,39.2974,39.3126,207809.0
2017-03-16 11:20:00,51.51,51.54,51.5,51.53,132918.0,39.305,39.3279,39.2974,39.3202,132918.0
2017-03-16 11:25:00,51.53,51.58,51.52,51.57,412095.0,39.3202,39.3584,39.3126,39.3508,412095.0
2017-03-16 11:30:00,51.58,51.63,51.57,51.63,485445.0,39.3584,39.3965,39.3508,39.3965,485445.0
2017-03-16 11:35:00,51.62,51.65,51.58,51.58,321183.0,39.3889,39.4118,39.3584,39.3584,321183.0
2017-03-16 11:40:00,51.58,51.59,51.54,51.54,108345.0,39.3584,39.366,39.3279,39.3279,108345.0
2017-03-16 11:45:00,51.54,51.56,51.53,51.53,105117.0,39.3279,39.3431,39.3202,39.3202,105117.0
2017-03-16 11:50:00,51.54,51.55,51.5,51.52,110912.0,39.3279,39.3355,39.2974,39.3126,110912.0
2017-03-16 11:55:00,51.53,51.54,51.51,51.53,155433.0,39.3202,39.3279,39.305,39.3202,155433.0
2017-03-16 12:00:00,51.53,51.54,51.52,51.53,54804.0,39.3202,39.3279,39.3126,39.3202,54804.0
2017-03-16 12:05:00,51.52,51.53,51.46,51.47,211885.0,39.3126,39.3202,39.2668,39.2745,211885.0
2017-03-16 12:10:00,51.47,51.47,51.44,51.47,154566.0,39.2745,39.2745,39.2516,39.2745,154566.0
2017-03-16 12:15:00,51.47,51.48,51.45,51.47,24520.0,39.2745,39.2821,39.2592,39.2745,24520.0
2017-03-16 12:20:00,51.46,51.51,51.45,51.51,51083.0,39.2668,39.305,39.2592,39.305,51083.0
2017-03-16 12:25:00,51.51,51.54,51.5,51.54,156744.0,39.305,39.3279,39.2974,39.3279,156744.0
2017-03-16 12:30:00,51.54,51.55,51.5,51.51,67057.0,39.3279,39.3355,39.2974,39.305,67057.0
2017-03-16 12:35:00,51.5,51.55,51.5,51.52,135228.0,39.2974,39.3355,39.2974,39.3126,135228.0
2017-03-16 12:40:00,51.52,51.56,51.52,51.52,192928.0,39.3126,39.3431,39.3126,39.3126,192928.0
2017-03-16 12:45:00,51.52,51.54,51.5,51.53,77642.0,39.3126,39.3279,39.2974,39.3202,77642.0
2017-03-16 12:50:00,51.52,51.54,51.49,51.54,74679.0,39.3126,39.3279,39.2897,39.3279,74679.0
2017-03-16 12:55:00,51.53,51.55,51.52,51.53,30333.0,39.3202,39.3355,39.3126,39.3202,30333.0
2017-03-16 13:00:00,51.53,51.55,51.5,51.52,69012.0,39.3202,39.3355,39.2974,39.3126,69012.0
2017-03-16 13:05:00,51.51,51.51,51.47,51.48,29862.0,39.305,39.305,39.2745,39.2821,29862.0
2017-03-16 13:10:00,51.47,51.49,51.47,51.47,47676.0,39.2745,39.2897,39.2745,39.2745,47676.0
2017-03-16 13:15:00,51.47,51.49,51.45,51.46,30311.0,39.2745,39.2897,39.2592,39.2668,30311.0
2017-03-16 13:20:00,51.47,51.47,51.43,51.43,40931.0,39.2745,39.2745,39.2439,39.2439,40931.0
2017-03-16 13:25:00,51.43,51.43,51.39,51.4,213922.0,39.2439,39.2439,39.2134,39.221,213922.0
2017-03-16 13:30:00,51.39,51.42,51.37,51.38,66773.0,39.2134,39.2363,39.1982,39.2058,66773.0
2017-03-16 13:35:00,51.38,51.41,51.37,51.4,153728.0,39.2058,39.2287,39.1982,39.221,153728.0
2017-03-16 13:40:00,51.39,51.42,51.37,51.4,68838.0,39.2134,39.2363,39.1982,39.221,68838.0
2017-03-16 13:45:00,51.4,51.43,51.4,51.4,49264.0,39.221,39.2439,39.221,39.221,49264.0
2017-03-16 13:50:00,51.41,51.41,51.37,51.38,74187.0,39.2287,39.2287,39.1982,39.2058,74187.0
2017-03-16 13:55:00,51.38,51.39,51.35,51.37,123188.0,39.2058,39.2134,39.1829,39.1982,123188.0
2017-03-16 14:00:00,51.37,51.38,51.34,51.36,73452.0,39.1982,39.2058,39.1753,39.1905,73452.0
2017-03-16 14:05:00,51.36,51.39,51.35,51.38,47111.0,39.1905,39.2134,39.1829,39.2058,47111.0
2017-03-16 14:10:00,51.38,51.38,51.33,51.36,108928.0,39.2058,39.2058,39.1676,39.1905,108928.0
2017-03-16 14:15:00,51.35,51.36,51.33,51.35,54475.0,39.1829,39.1905,39.1676,39.1829,54475.0
2017-03-16 14:20:00,51.35,51.38,51.34,51.37,66572.0,39.1829,39.2058,39.1753,39.1982,66572.0
2017-03-16 14:25:00,51.38,51.38,51.34,51.34,79534.0,39.2058,39.2058,39.1753,39.1753,79534.0
2017-03-16 14:30:00,51.34,51.35,51.33,51.35,40950.0,39.1753,39.1829,39.1676,39.1829,40950.0
2017-03-16 14:35:00,51.34,51.35,51.31,51.31,78319.0,39.1753,39.1829,39.1524,39.1524,78319.0
2017-03-16 14:40:00,51.3,51.32,51.25,51.25,95834.0,39.1447,39.16,39.1066,39.1066,95834.0
2017-03-16 14:45:00,51.26,51.28,51.24,51.27,135062.0,39.1142,39.1295,39.099,39.1218,135062.0
2017-03-16 14:50:00,51.27,51.27,51.25,51.25,175407.0,39.1218,39.1218,39.1066,39.1066,175407.0
2017-03-16 14:55:00,51.26,51.28,51.24,51.24,243452.0,39.1142,39.1295,39.099,39.099,243452.0
2017-03-16 15:00:00,51.24,51.27,51.22,51.23,300595.0,39.099,39.1218,39.0837,39.0913,300595.0
2017-03-16 15:05:00,51.22,51.24,51.21,51.24,150991.0,39.0837,39.099,39.0761,39.099,150991.0
2017-03-16 15:10:00,51.24,51.26,51.23,51.26,162766.0,39.099,39.1142,39.0913,39.1142,162766.0
2017-03-16 15:15:00,51.26,51.31,51.26,51.28,104947.0,39.1142,39.1524,39.1142,39.1295,104947.0
2017-03-16 15:20:00,51.27,51.3,51.27,51.29,234503.0,39.1218,39.1447,39.1218,39.1371,234503.0
2017-03-16 15:25:00,51.29,51.31,51.28,51.29,198927.0,39.1371,39.1524,39.1295,39.1371,198927.0
2017-03-16 15:30:00,51.29,51.29,51.22,51.24,305585.0,39.1371,39.1371,39.0837,39.099,305585.0
2017-03-16 15:35:00,51.24,51.29,51.23,51.28,402360.0,39.099,39.1371,39.0913,39.1295,402360.0
2017-03-16 15:40:00,51.28,51.33,51.27,51.32,489929.0,39.1295,39.1676,39.1218,39.16,489929.0
2017-03-16 15:45:00,51.32,51.36,51.29,51.33,617086.0,39.16,39.1905,39.1371,39.1676,617086.0
2017-03-16 15:50:00,51.33,51.33,51.29,51.3,288019.0,39.1676,39.1676,39.1371,39.1447,288019.0
2017-03-16 15:55:00,51.3,51.35,51.29,51.35,566723.0,39.1447,39.1829,39.1371,39.1829,566723.0
2017-03-17 09:30:00,51.1,51.14,51.04,51.07,339494.0,39.2868,39.3176,39.2407,39.2638,339494.0
2017-03-17 09:35:00,51.07,51.19,51.06,51.14,368512.0,39.2638,39.356,39.2561,39.3176,368512.0
2017-03-17 09:40:00,51.14,51.24,51.13,51.18,503927.0,39.3176,39.3945,39.3099,39.3483,503927.0
2017-03-17 09:45:00,51.19,51.3,51.19,51.26,147709.0,39.356,39.4406,39.356,39.4098,147709.0
2017-03-17 09:50:00,51.26,51.26,51.16,51.22,177480.0,39.4098,39.4098,39.333,39.3791,177480.0
2017-03-17 09:55:00,51.22,51.26,51.19,51.23,372279.0,39.3791,39.4098,39.356,39.3868,372279.0
2017-03-17 10:00:00,51.23,51.29,51.22,51.26,253110.0,39.3868,39.4329,39.3791,39.4098,253110.0
2017-03-17 10:05:00,51.26,51.28,51.19,51.23,240600.0,39.4098,39.4252,39.356,39.3868,240600.0
2017-03-17 10:10:00,51.23,51.34,51.23,51.33,174195.0,39.3868,39.4713,39.3868,39.4637,174195.0
2017-03-17 10:15:00,51.34,51.34,51.27,51.29,89237.0,39.4713,39.4713,39.4175,39.4329,89237.0
2017-03-17 10:20:00,51.29,51.29,51.16,51.18,430905.0,39.4329,39.4329,39.333,39.3483,430905.0
2017-03-17 10:25:00,51.18,51.21,51.12,51.16,132002.0,39.3483,39.3714,39.3022,39.333,132002.0
2017-03-17 10:30:00,51.17,51.19,51.12,51.13,70805.0,39.3406,39.356,39.3022,39.3099,70805.0
2017-03-17 10:35:00,51.13,51.15,51.11,51.14,72170.0,39.3099,39.3253,39.2945,39.3176,72170.0
2017-03-17 10:40:00,51.14,51.15,51.1,51.14,106973.0,39.3176,39.3253,39.2868,39.3176,106973.0
2017-03-17 10:45:00,51.14,51.2,51.11,51.2,136928.0,39.3176,39.3637,39.2945,39.3637,136928.0
2017-03-17 10:50:00,51.2,51.21,51.17,51.18,386786.0,39.3637,39.3714,39.3406,39.3483,386786.0
2017-03-17 10:55:00,51.18,51.23,51.15,51.23,295178.0,39.3483,39.3868,39.3253,39.3868,295178.0
2017-03-17 11:00:00,51.24,51.24,51.19,51.2,159019.0,39.3945,39.3945,39.356,39.3637,159019.0
2017-03-17 11:05:00,51.2,51.22,51.17,51.22,423606.0,39.3637,39.3791,39.3406,39.3791,423606.0
2017-03-17 11:10:00,51.23,51.25,51.19,51.25,71960.0,39.3868,39.4022,39.356,39.4022,71960.0
2017-03-17 11:15:00,51.25,51.28,51.23,51.26,64058.0,39.4022,39.4252,39.3868,39.4098,64058.0
2017-03-17 11:20:00,51.26,51.26,51.22,51.26,47130.0,39.4098,39.4098,39.3791,39.4098,47130.0
2017-03-17 11:25:00,51.26,51.28,51.24,51.26,57616.0,39.4098,39.4252,39.3945,39.4098,57616.0
2017-03-17 11:30:00,51.25,51.28,51.23,51.23,39483.0,39.4022,39.4252,39.3868,39.3868,39483.0
2017-03-17 11:35:00,51.23,51.26,51.23,51.25,80671.0,39.3868,39.4098,39.3868,39.4022,80671.0
2017-03-17 11:40:00,51.25,51.31,51.25,51.29,112940.0,39.4022,39.4483,39.4022,39.4329,112940.0
2017-03-17 11:45:00,51.29,51.29,51.25,51.28,73825.0,39.4329,39.4329,39.4022,39.4252,73825.0
2017-03-17 11:50:00,51.28,51.32,51.26,51.3,354574.0,39.4252,39.456,39.4098,39.4406,354574.0
2017-03-17 11:55:00,51.3,51.32,51.28,51.3,40696.0,39.4406,39.456,39.4252,39.4406,40696.0
2017-03-17 12:00:00,51.3,51.31,51.25,51.25,49444.0,39.4406,39.4483,39.4022,39.4022,49444.0
2017-03-17 12:05:00,51.25,51.26,51.23,51.25,83265.0,39.4022,39.4098,39.3868,39.4022,83265.0
2017-03-17 12:10:00,51.25,51.25,51.22,51.25,44677.0,39.4022,39.4022,39.3791,39.4022,44677.0
2017-03-17 12:15:00,51.24,51.25,51.21,51.25,97986.0,39.3945,39.4022,39.3714,39.4022,97986.0
2017-03-17 12:20:00,51.26,51.26,51.23,51.24,55289.0,39.4098,39.4098,39.3868,39.3945,55289.0
2017-03-17 12:25:00,51.24,51.26,51.24,51.24,35658.0,39.3945,39.4098,39.3945,39.3945,35658.0
2017-03-17 12:30:00,51.23,51.26,51.21,51.21,52220.0,39.3868,39.4098,39.3714,39.3714,52220.0
2017-03-17 12:35:00,51.22,51.25,51.21,51.23,63946.0,39.3791,39.4022,39.3714,39.3868,63946.0
2017-03-17 12:40:00,51.22,51.24,51.21,51.24,66269.0,39.3791,39.3945,39.3714,39.3945,66269.0
2017-03-17 12:45:00,51.24,51.26,51.23,51.25,67408.0,39.3945,39.4098,39.3868,39.4022,67408.0
2017-03-17 12:50:00,51.24,51.26,51.22,51.25,34935.0,39.3945,39.4098,39.3791,39.4022,34935.0
2017-03-17 12:55:00,51.25,51.28,51.24,51.26,196569.0,39.4022,39.4252,39.3945,39.4098,196569.0
2017-03-17 13:00:00,51.27,51.3,51.25,51.3,20304.0,39.4175,39.4406,39.4022,39.4406,20304.0
2017-03-17 13:05:00,51.3,51.3,51.28,51.29,19582.0,39.4406,39.4406,39.4252,39.4329,19582.0
2017-03-17 13:10:00,51.3,51.32,51.29,51.31,51873.0,39.4406,39.456,39.4329,39.4483,51873.0
2017-03-17 13:15:00,51.31,51.32,51.3,51.32,31725.0,39.4483,39.456,39.4406,39.456,31725.0
2017-03-17 13:20:00,51.32,51.33,51.29,51.3,72134.0,39.456,39.4637,39.4329,39.4406,72134.0
2017-03-17 13:25:00,51.31,51.34,51.3,51.33,79692.0,39.4483,39.4713,39.4406,39.4637,79692.0
2017-03-17 13:30:00,51.34,51.35,51.31,51.32,129495.0,39.4713,39.479,39.4483,39.456,129495.0
2017-03-17 13:35:00,51.32,51.34,51.3,51.31,110661.0,39.456,39.4713,39.4406,39.4483,110661.0
2017-03-17 13:40:00,51.31,51.33,51.3,51.32,95006.0,39.4483,39.4637,39.4406,39.456,95006.0
2017-03-17 13:45:00,51.32,51.33,51.31,51.32,11428.0,39.456,39.4637,39.4483,39.456,11428.0
2017-03-17 13:50:00,51.32,51.35,51.3,51.35,50237.0,39.456,39.479,39.4406,39.479,50237.0
2017-03-17 13:55:00,51.34,51.35,51.33,51.34,69237.0,39.4713,39.479,39.4637,39.4713,69237.0
2017-03-17 14:00:00,51.33,51.36,51.33,51.35,100462.0,39.4637,39.4867,39.4637,39.479,100462.0
2017-03-17 14:05:00,51.34,51.35,51.32,51.33,38346.0,39.4713,39.479,39.456,39.4637,38346.0
2017-03-17 14:10:00,51.34,51.37,51.32,51.37,90904.0,39.4713,39.4944,39.456,39.4944,90904.0
2017-03-17 14:15:00,51.37,51.37,51.33,51.34,79047.0,39.4944,39.4944,39.4637,39.4713,79047.0
2017-03-17 14:20:00,51.34,51.35,51.31,51.33,95361.0,39.4713,39.479,39.4483,39.4637,95361.0
2017-03-17 14:25:00,51.32,51.33,51.3,51.31,54376.0,39.456,39.4637,39.4406,39.4483,54376.0
2017-03-17 14:30:00,51.3,51.35,51.3,51.35,55219.0,39.4406,39.479,39.4406,39.479,55219.0
2017-03-17 14:35:00,51.35,51.35,51.31,51.35,60940.0,39.479,39.479,39.4483,39.479,60940.0
2017-03-17 14:40:00,51.35,51.39,51.34,51.38,124839.0,39.479,39.5098,39.4713,39.5021,124839.0
2017-03-17 14:45:00,51.39,51.39,51.37,51.38,98164.0,39.5098,39.5098,39.4944,39.5021,98164.0
2017-03-17 14:50:00,51.38,51.39,51.32,51.34,408223.0,39.5021,39.5098,39.456,39.4713,408223.0
2017-03-17 14:55:00,51.34,51.37,51.33,51.35,364247.0,39.4713,39.4944,39.4637,39.479,364247.0
2017-03-17 15:00:00,51.36,51.44,51.35,51.44,165438.0,39.4867,39.5482,39.479,39.5482,165438.0
2017-03-17 15:05:00,51.44,51.45,51.41,51.44,133285.0,39.5482,39.5559,39.5252,39.5482,133285.0
2017-03-17 15:10:00,51.45,51.46,51.41,51.41,210578.0,39.5559,39.5636,39.5252,39.5252,210578.0
2017-03-17 15:15:00,51.41,51.44,51.4,51.44,176895.0,39.5252,39.5482,39.5175,39.5482,176895.0
2017-03-17 15:20:00,51.43,51.44,51.42,51.44,134037.0,39.5405,39.5482,39.5329,39.5482,134037.0
2017-03-17 15:25:00,51.44,51.46,51.42,51.46,201046.0,39.5482,39.5636,39.5329,39.5636,201046.0
2017-03-17 15:30:00,51.46,51.49,51.44,51.45,323307.0,39.5636,39.5867,39.5482,39.5559,323307.0
2017-03-17 15:35:00,51.45,51.47,51.43,51.47,309782.0,39.5559,39.5713,39.5405,39.5713,309782.0
2017-03-17 15:40:00,51.47,51.52,51.46,51.52,437887.0,39.5713,39.6097,39.5636,39.6097,437887.0
2017-03-17 15:45:00,51.51,51.52,51.35,51.36,687431.0,39.602,39.6097,39.479,39.4867,687431.0
2017-03-17 15:50:00,51.35,51.38,51.28,51.3,745466.0,39.479,39.5021,39.4252,39.4406,745466.0
2017-03-17 15:55:00,51.29,51.29,51.22,51.23,1185155.0,39.4329,39.4329,39.3791,39.3868,1185155.0
2017-03-20 09:30:00,51.35,51.45,51.3,51.37,233066.0,39.479,39.5559,39.4406,39.4944,233066.0
2017-03-20 09:35:00,51.37,51.39,51.28,51.3,195816.0,39.4944,39.5098,39.4252,39.4406,195816.0
2017-03-20 09:40:00,51.29,51.3,51.19,51.2,184906.0,39.4329,39.4406,39.356,39.3637,184906.0
2017-03-20 09:45:00,51.19,51.22,51.14,51.18,136720.0,39.356,39.3791,39.3176,39.3483,136720.0
2017-03-20 09:50:00,51.18,51.18,51.08,51.12,176060.0,39.3483,39.3483,39.2715,39.3022,176060.0
2017-03-20 09:55:00,51.11,51.13,51.1,51.1,130959.0,39.2945,39.3099,39.2868,39.2868,130959.0
2017-03-20 10:00:00,51.1,51.11,51.03,51.07,146021.0,39.2868,39.2945,39.233,39.2638,146021.0
2017-03-20 10:05:00,51.08,51.14,51.05,51.05,50967.0,39.2715,39.3176,39.2484,39.2484,50967.0
2017-03-20 10:10:00,51.05,51.06,51.01,51.05,65712.0,39.2484,39.2561,39.2176,39.2484,65712.0
2017-03-20 10:15:00,51.04,51.04,50.97,51.01,64037.0,39.2407,39.2407,39.1869,39.2176,64037.0
2017-03-20 10:20:00,51.0,51.02,50.96,51.0,106334.0,39.2099,39.2253,39.1792,39.2099,106334.0
2017-03-20 10:25:00,51.0,51.04,50.99,51.02,108252.0,39.2099,39.2407,39.2023,39.2253,108252.0
2017-03-20 10:30:00,51.02,51.06,51.0,51.0,74571.0,39.2253,39.2561,39.2099,39.2099,74571.0
2017-03-20 10:35:00,50.98,51.0,50.94,50.97,45224.0,39.1946,39.2099,39.1638,39.1869,45224.0
2017-03-20 10:40:00,50.97,51.0,50.95,51.0,140179.0,39.1869,39.2099,39.1715,39.2099,140179.0
2017-03-20 10:45:00,50.99,51.02,50.96,50.96,81331.0,39.2023,39.2253,39.1792,39.1792,81331.0
2017-03-20 10:50:00,50.96,50.96,50.92,50.94,102654.0,39.1792,39.1792,39.1484,39.1638,102654.0
2017-03-20 10:55:00,50.93,50.96,50.9,50.96,106615.0,39.1561,39.1792,39.1331,39.1792,106615.0
2017-03-20 11:00:00,50.96,50.97,50.88,50.9,128792.0,39.1792,39.1869,39.1177,39.1331,128792.0
2017-03-20 11:05:00,50.9,50.94,50.9,50.92,62641.0,39.1331,39.1638,39.1331,39.1484,62641.0
2017-03-20 11:10:00,50.92,50.96,50.91,50.95,60502.0,39.1484,39.1792,39.1408,39.1715,60502.0
2017-03-20 11:15:00,50.95,50.95,50.91,50.93,38741.0,39.1715,39.1715,39.1408,39.1561,38741.0
2017-03-20 11:20:00,50.93,50.93,50.87,50.87,57715.0,39.1561,39.1561,39.11,39.11,57715.0
2017-03-20 11:25:00,50.87,50.9,50.87,50.88,29868.0,39.11,39.1331,39.11,39.1177,29868.0
2017-03-20 11:30:00,50.87,50.88,50.85,50.85,32862.0,39.11,39.1177,39.0946,39.0946,32862.0
2017-03-20 11:35:00,50.86,50.86,50.83,50.85,66305.0,39.1023,39.1023,39.0792,39.0946,66305.0
2017-03-20 11:40:00,50.86,50.9,50.86,50.9,48230.0,39.1023,39.1331,39.1023,39.1331,48230.0
2017-03-20 11:45:00,50.9,50.94,50.89,50.93,36129.0,39.1331,39.1638,39.1254,39.1561,36129.0
2017-03-20 11:50:00,50.92,50.93,50.9,50.9,22088.0,39.1484,39.1561,39.1331,39.1331,22088.0
2017-03-20 11:55:00,50.91,50.93,50.9,50.92,54087.0,39.1408,39.1561,39.1331,39.1484,54087.0
2017-03-20 12:00:00,50.91,50.94,50.91,50.91,20470.0,39.1408,39.1638,39.1408,39.1408,20470.0
2017-03-20 12:05:00,50.91,50.94,50.9,50.92,80909.0,39.1408,39.1638,39.1331,39.1484,80909.0
2017-03-20 12:10:00,50.92,50.96,50.91,50.96,59955.0,39.1484,39.1792,39.1408,39.1792,59955.0
2017-03-20 12:15:00,50.96,50.96,50.92,50.94,63469.0,39.1792,39.1792,39.1484,39.1638,63469.0
2017-03-20 12:20:00,50.94,50.96,50.93,50.94,23601.0,39.1638,39.1792,39.1561,39.1638,23601.0
2017-03-20 12:25:00,50.95,50.96,50.91,50.92,76174.0,39.1715,39.1792,39.1408,39.1484,76174.0
2017-03-20 12:30:00,50.92,50.93,50.91,50.92,42033.0,39.1484,39.1561,39.1408,39.1484,42033.0
2017-03-20 12:35:00,50.91,50.93,50.9,50.91,28006.0,39.1408,39.1561,39.1331,39.1408,28006.0
2017-03-20 12:40:00,50.9,50.94,50.9,50.94,72903.0,39.1331,39.1638,39.1331,39.1638,72903.0
2017-03-20 12:45:00,50.94,50.94,50.91,50.92,96207.0,39.1638,39.1638,39.1408,39.1484,96207.0
2017-03-20 12:50:00,50.92,50.94,50.92,50.93,21573.0,39.1484,39.1638,39.1484,39.1561,21573.0
2017-03-20 12:55:00,50.94,50.94,50.92,50.93,51563.0,39.1638,39.1638,39.1484,39.1561,51563.0
2017-03-20 13:00:00,50.93,50.93,50.91,50.92,69796.0,39.1561,39.1561,39.1408,39.1484,69796.0
2017-03-20 13:05:00,50.92,50.92,50.9,50.91,97347.0,39.1484,39.1484,39.1331,39.1408,97347.0
2017-03-20 13:10:00,50.91,50.91,50.88,50.88,65068.0,39.1408,39.1408,39.1177,39.1177,65068.0
2017-03-20 13:15:00,50.87,50.89,50.87,50.88,60075.0,39.11,39.1254,39.11,39.1177,60075.0
2017-03-20 13:20:00,50.88,50.9,50.87,50.89,22140.0,39.1177,39.1331,39.11,39.1254,22140.0
2017-03-20 13:25:00,50.89,50.89,50.88,50.89,15367.0,39.1254,39.1254,39.1177,39.1254,15367.0
2017-03-20 13:30:00,50.89,50.9,50.88,50.9,11915.0,39.1254,39.1331,39.1177,39.1331,11915.0
2017-03-20 13:35:00,50.9,50.9,50.86,50.86,29532.0,39.1331,39.1331,39.1023,39.1023,29532.0
2017-03-20 13:40:00,50.86,50.86,50.8,50.81,70652.0,39.1023,39.1023,39.0562,39.0639,70652.0
2017-03-20 13:45:00,50.8,50.83,50.79,50.83,40966.0,39.0562,39.0792,39.0485,39.0792,40966.0
2017-03-20 13:50:00,50.83,50.85,50.82,50.84,142291.0,39.0792,39.0946,39.0716,39.0869,142291.0
2017-03-20 13:55:00,50.84,50.86,50.83,50.86,21839.0,39.0869,39.1023,39.0792,39.1023,21839.0
2017-03-20 14:00:00,50.86,50.87,50.85,50.86,20153.0,39.1023,39.11,39.0946,39.1023,20153.0
2017-03-20 14:05:00,50.86,50.88,50.85,50.87,20187.0,39.1023,39.1177,39.0946,39.11,20187.0
2017-03-20 14:10:00,50.87,50.87,50.84,50.85,51015.0,39.11,39.11,39.0869,39.0946,51015.0
2017-03-20 14:15:00,50.84,50.84,50.82,50.84,22001.0,39.0869,39.0869,39.0716,39.0869,22001.0
2017-03-20 14:20:00,50.84,50.85,50.82,50.85,52371.0,39.0869,39.0946,39.0716,39.0946,52371.0
2017-03-20 14:25:00,50.85,50.85,50.84,50.85,30528.0,39.0946,39.0946,39.0869,39.0946,30528.0
2017-03-20 14:30:00,50.85,50.85,50.82,50.83,42972.0,39.0946,39.0946,39.0716,39.0792,42972.0
2017-03-20 14:35:00,50.82,50.82,50.75,50.78,93583.0,39.0716,39.0716,39.0177,39.0408,93583.0
2017-03-20 14:40:00,50.77,50.79,50.77,50.78,91522.0,39.0331,39.0485,39.0331,39.0408,91522.0
2017-03-20 14:45:00,50.79,50.79,50.76,50.78,33368.0,39.0485,39.0485,39.0254,39.0408,33368.0
2017-03-20 14:50:00,50.78,50.79,50.76,50.77,19607.0,39.0408,39.0485,39.0254,39.0331,19607.0
2017-03-20 14:55:00,50.77,50.79,50.76,50.79,79018.0,39.0331,39.0485,39.0254,39.0485,79018.0
2017-03-20 15:00:00,50.79,50.81,50.78,50.8,194581.0,39.0485,39.0639,39.0408,39.0562,194581.0
2017-03-20 15:05:00,50.8,50.85,50.8,50.85,62736.0,39.0562,39.0946,39.0562,39.0946,62736.0
2017-03-20 15:10:00,50.85,50.87,50.84,50.87,46900.0,39.0946,39.11,39.0869,39.11,46900.0
2017-03-20 15:15:00,50.88,50.93,50.88,50.92,186818.0,39.1177,39.1561,39.1177,39.1484,186818.0
2017-03-20 15:20:00,50.92,50.94,50.91,50.94,155052.0,39.1484,39.1638,39.1408,39.1638,155052.0
2017-03-20 15:25:00,50.94,50.95,50.92,50.94,28489.0,39.1638,39.1715,39.1484,39.1638,28489.0
2017-03-20 15:30:00,50.93,50.94,50.91,50.93,107030.0,39.1561,39.1638,39.1408,39.1561,107030.0
2017-03-20 15:35:00,50.93,50.96,50.91,50.91,155007.0,39.1561,39.1792,39.1408,39.1408,155007.0
2017-03-20 15:40:00,50.91,50.92,50.9,50.9,217876.0,39.1408,39.1484,39.1331,39.1331,217876.0
2017-03-20 15:45:00,50.9,50.91,50.86,50.88,238477.0,39.1331,39.1408,39.1023,39.1177,238477.0
2017-03-20 15:50:00,50.88,50.92,50.88,50.91,149926.0,39.1177,39.1484,39.1177,39.1408,149926.0
2017-03-20 15:55:00,50.91,50.92,50.89,50.9,503969.0,39.1408,39.1484,39.1254,39.1331,503969.0
2017-03-21 09:30:00,50.92,51.09,50.89,51.04,340692.0,39.1484,39.2791,39.1254,39.2407,340692.0
2017-03-21 09:35:00,51.04,51.07,51.01,51.06,346724.0,39.2407,39.2638,39.2176,39.2561,346724.0
2017-03-21 09:40:00,51.06,51.11,51.03,51.06,149592.0,39.2561,39.2945,39.233,39.2561,149592.0
2017-03-21 09:45:00,51.06,51.08,51.0,51.01,176586.0,39.2561,39.2715,39.2099,39.2176,176586.0
2017-03-21 09:50:00,51.0,51.07,51.0,51.05,98800.0,39.2099,39.2638,39.2099,39.2484,98800.0
2017-03-21 09:55:00,51.05,51.09,51.04,51.06,62209.0,39.2484,39.2791,39.2407,39.2561,62209.0
2017-03-21 10:00:00,51.07,51.1,50.99,51.0,92111.0,39.2638,39.2868,39.2023,39.2099,92111.0
2017-03-21 10:05:00,50.99,51.04,50.97,51.03,99918.0,39.2023,39.2407,39.1869,39.233,99918.0
2017-03-21 10:10:00,51.03,51.03,50.97,50.97,64515.0,39.233,39.233,39.1869,39.1869,64515.0
2017-03-21 10:15:00,50.97,51.01,50.96,50.99,48220.0,39.1869,39.2176,39.1792,39.2023,48220.0
2017-03-21 10:20:00,50.99,51.02,50.92,50.93,105029.0,39.2023,39.2253,39.1484,39.1561,105029.0
2017-03-21 10:25:00,50.94,50.98,50.92,50.93,160773.0,39.1638,39.1946,39.1484,39.1561,160773.0
2017-03-21 10:30:00,50.93,50.99,50.9,50.98,211289.0,39.1561,39.2023,39.1331,39.1946,211289.0
2017-03-21 10:35:00,50.98,50.98,50.93,50.97,95843.0,39.1946,39.1946,39.1561,39.1869,95843.0
2017-03-21 10:40:00,50.96,51.03,50.96,51.03,40489.0,39.1792,39.233,39.1792,39.233,40489.0
2017-03-21 10:45:00,51.03,51.05,51.01,51.04,61362.0,39.233,39.2484,39.2176,39.2407,61362.0
2017-03-21 10:50:00,51.04,51.08,51.0,51.01,76010.0,39.2407,39.2715,39.2099,39.2176,76010.0
2017-03-21 10:55:00,51.01,51.03,50.97,51.0,164774.0,39.2176,39.233,39.1869,39.2099,164774.0
2017-03-21 11:00:00,51.01,51.06,51.01,51.04,101446.0,39.2176,39.2561,39.2176,39.2407,101446.0
2017-03-21 11:05:00,51.04,51.19,51.03,51.19,193854.0,39.2407,39.356,39.233,39.356,193854.0
2017-03-21 11:10:00,51.19,51.29,51.17,51.28,397701.0,39.356,39.4329,39.3406,39.4252,397701.0
2017-03-21 11:15:00,51.27,51.37,51.25,51.36,331244.0,39.4175,39.4944,39.4022,39.4867,331244.0
2017-03-21 11:20:00,51.36,51.4,51.32,51.35,105775.0,39.4867,39.5175,39.456,39.479,105775.0
2017-03-21 11:25:00,51.36,51.37,51.32,51.34,131033.0,39.4867,39.4944,39.456,39.4713,131033.0
2017-03-21 11:30:00,51.33,51.36,51.28,51.3,120762.0,39.4637,39.4867,39.4252,39.4406,120762.0
2017-03-21 11:35:00,51.29,51.35,51.23,51.33,137030.0,39.4329,39.479,39.3868,39.4637,137030.0
2017-03-21 11:40:00,51.33,51.36,51.3,51.35,63762.0,39.4637,39.4867,39.4406,39.479,63762.0
2017-03-21 11:45:00,51.34,51.34,51.24,51.25,153878.0,39.4713,39.4713,39.3945,39.4022,153878.0
2017-03-21 11:50:00,51.25,51.27,51.22,51.23,123725.0,39.4022,39.4175,39.3791,39.3868,123725.0
2017-03-21 11:55:00,51.24,51.24,51.17,51.19,244593.0,39.3945,39.3945,39.3406,39.356,244593.0
2017-03-21 12:00:00,51.19,51.22,51.15,51.22,105437.0,39.356,39.3791,39.3253,39.3791,105437.0
2017-03-21 12:05:00,51.22,51.22,51.17,51.17,68463.0,39.3791,39.3791,39.3406,39.3406,68463.0
2017-03-21 12:10:00,51.17,51.19,51.15,51.19,148582.0,39.3406,39.356,39.3253,39.356,148582.0
2017-03-21 12:15:00,51.18,51.27,51.18,51.21,202359.0,39.3483,39.4175,39.3483,39.3714,202359.0
2017-03-21 12:20:00,51.22,51.22,51.17,51.19,91345.0,39.3791,39.3791,39.3406,39.356,91345.0
2017-03-21 12:25:00,51.19,51.32,51.16,51.32,239482.0,39.356,39.456,39.333,39.456,239482.0
2017-03-21 12:30:00,51.31,51.35,51.3,51.33,313172.0,39.4483,39.479,39.4406,39.4637,313172.0
2017-03-21 12:35:00,51.32,51.34,51.29,51.33,246908.0,39.456,39.4713,39.4329,39.4637,246908.0
2017-03-21 12:40:00,51.34,51.34,51.28,51.28,50070.0,39.4713,39.4713,39.4252,39.4252,50070.0
2017-03-21 12:45:00,51.29,51.29,51.23,51.26,73725.0,39.4329,39.4329,39.3868,39.4098,73725.0
2017-03-21 12:50:00,51.26,51.29,51.24,51.28,59689.0,39.4098,39.4329,39.3945,39.4252,59689.0
2017-03-21 12:55:00,51.28,51.33,51.26,51.32,232401.0,39.4252,39.4637,39.4098,39.456,232401.0
2017-03-21 13:00:00,51.33,51.38,51.32,51.36,172236.0,39.4637,39.5021,39.456,39.4867,172236.0
2017-03-21 13:05:00,51.36,51.36,51.32,51.34,52494.0,39.4867,39.4867,39.456,39.4713,52494.0
2017-03-21 13:10:00,51.35,51.4,51.35,51.4,118437.0,39.479,39.5175,39.479,39.5175,118437.0
2017-03-21 13:15:00,51.4,51.47,51.38,51.45,807055.0,39.5175,39.5713,39.5021,39.5559,807055.0
2017-03-21 13:20:00,51.45,51.48,51.42,51.45,359061.0,39.5559,39.579,39.5329,39.5559,359061.0
2017-03-21 13:25:00,51.45,51.48,51.43,51.47,162782.0,39.5559,39.579,39.5405,39.5713,162782.0
2017-03-21 13:30:00,51.46,51.51,51.46,51.5,317213.0,39.5636,39.602,39.5636,39.5944,317213.0
2017-03-21 13:35:00,51.5,51.52,51.48,51.49,144283.0,39.5944,39.6097,39.579,39.5867,144283.0
2017-03-21 13:40:00,51.49,51.53,51.48,51.49,154781.0,39.5867,39.6174,39.579,39.5867,154781.0
2017-03-21 13:45:00,51.49,51.56,51.49,51.55,211791.0,39.5867,39.6405,39.5867,39.6328,211791.0
2017-03-21 13:50:00,51.55,51.58,51.53,51.55,219473.0,39.6328,39.6559,39.6174,39.6328,219473.0
2017-03-21 13:55:00,51.55,51.56,51.52,51.54,91507.0,39.6328,39.6405,39.6097,39.6251,91507.0
2017-03-21 14:00:00,51.53,51.55,51.51,51.52,75052.0,39.6174,39.6328,39.602,39.6097,75052.0
2017-03-21 14:05:00,51.52,51.61,51.5,51.6,231439.0,39.6097,39.6789,39.5944,39.6712,231439.0
2017-03-21 14:10:00,51.6,51.61,51.55,51.61,173101.0,39.6712,39.6789,39.6328,39.6789,173101.0
2017-03-21 14:15:00,51.6,51.69,51.6,51.69,264939.0,39.6712,39.7404,39.6712,39.7404,264939.0
2017-03-21 14:20:00,51.69,51.7,51.66,51.68,732353.0,39.7404,39.7481,39.7174,39.7327,732353.0
2017-03-21 14:25:00,51.67,51.7,51.65,51.66,117302.0,39.7251,39.7481,39.7097,39.7174,117302.0
2017-03-21 14:30:00,51.66,51.7,51.66,51.68,143333.0,39.7174,39.7481,39.7174,39.7327,143333.0
2017-03-21 14:35:00,51.69,51.72,51.67,51.71,147839.0,39.7404,39.7635,39.7251,39.7558,147839.0
2017-03-21 14:40:00,51.71,51.73,51.69,51.69,194346.0,39.7558,39.7712,39.7404,39.7404,194346.0
2017-03-21 14:45:00,51.69,51.72,51.64,51.71,387822.0,39.7404,39.7635,39.702,39.7558,387822.0
2017-03-21 14:50:00,51.71,51.73,51.67,51.72,237229.0,39.7558,39.7712,39.7251,39.7635,237229.0
2017-03-21 14:55:00,51.73,51.76,51.69,51.75,248562.0,39.7712,39.7943,39.7404,39.7866,248562.0
2017-03-21 15:00:00,51.74,51.77,51.71,51.71,167024.0,39.7789,39.8019,39.7558,39.7558,167024.0
2017-03-21 15:05:00,51.71,51.74,51.67,51.68,414494.0,39.7558,39.7789,39.7251,39.7327,414494.0
2017-03-21 15:10:00,51.68,51.7,51.65,51.68,380481.0,39.7327,39.7481,39.7097,39.7327,380481.0
2017-03-21 15:15:00,51.67,51.71,51.66,51.69,159041.0,39.7251,39.7558,39.7174,39.7404,159041.0
2017-03-21 15:20:00,51.7,51.7,51.65,51.69,167076.0,39.7481,39.7481,39.7097,39.7404,167076.0
2017-03-21 15:25:00,51.69,51.8,51.69,51.79,494025.0,39.7404,39.825,39.7404,39.8173,494025.0
2017-03-21 15:30:00,51.79,51.8,51.75,51.79,595062.0,39.8173,39.825,39.7866,39.8173,595062.0
2017-03-21 15:35:00,51.78,51.8,51.71,51.72,448050.0,39.8096,39.825,39.7558,39.7635,448050.0
2017-03-21 15:40:00,51.71,51.73,51.63,51.64,387239.0,39.7558,39.7712,39.6943,39.702,387239.0
2017-03-21 15:45:00,51.64,51.67,51.6,51.62,630204.0,39.702,39.7251,39.6712,39.6866,630204.0
2017-03-21 15:50:00,51.63,51.64,51.59,51.64,699835.0,39.6943,39.702,39.6636,39.702,699835.0
2017-03-21 15:55:00,51.64,51.65,51.61,51.62,1051871.0,39.702,39.7097,39.6789,39.6866,1051871.0
2017-03-22 09:30:00,51.82,52.23,51.77,52.08,1357881.0,39.8404,40.1556,39.8019,40.0403,1357881.0
2017-03-22 09:35:00,52.09,52.1,51.92,52.0,1174404.0,40.048,40.0557,39.9173,39.9788,1174404.0
2017-03-22 09:40:00,52.0,52.1,51.99,52.05,858314.0,39.9788,40.0557,39.9711,40.0172,858314.0
2017-03-22 09:45:00,52.04,52.08,51.99,52.05,2034074.0,40.0095,40.0403,39.9711,40.0172,2034074.0
2017-03-22 09:50:00,52.05,52.05,51.97,52.02,671520.0,40.0172,40.0172,39.9557,39.9941,671520.0
2017-03-22 09:55:00,52.02,52.07,51.97,52.07,437178.0,39.9941,40.0326,39.9557,40.0326,437178.0
2017-03-22 10:00:00,52.07,52.09,51.9,51.95,630367.0,40.0326,40.048,39.9019,39.9403,630367.0
2017-03-22 10:05:00,51.95,52.0,51.91,51.94,315380.0,39.9403,39.9788,39.9096,39.9326,315380.0
2017-03-22 10:10:00,51.93,51.94,51.86,51.89,259122.0,39.925,39.9326,39.8711,39.8942,259122.0
2017-03-22 10:15:00,51.9,51.91,51.85,51.88,278461.0,39.9019,39.9096,39.8634,39.8865,278461.0
2017-03-22 10:20:00,51.88,51.9,51.82,51.84,210931.0,39.8865,39.9019,39.8404,39.8558,210931.0
2017-03-22 10:25:00,51.85,51.91,51.8,51.9,298364.0,39.8634,39.9096,39.825,39.9019,298364.0
2017-03-22 10:30:00,51.89,51.89,51.81,51.84,267774.0,39.8942,39.8942,39.8327,39.8558,267774.0
2017-03-22 10:35:00,51.84,51.84,51.74,51.77,613602.0,39.8558,39.8558,39.7789,39.8019,613602.0
2017-03-22 10:40:00,51.78,51.82,51.72,51.76,310804.0,39.8096,39.8404,39.7635,39.7943,310804.0
2017-03-22 10:45:00,51.76,51.79,51.72,51.72,162149.0,39.7943,39.8173,39.7635,39.7635,162149.0
2017-03-22 10:50:00,51.71,51.73,51.68,51.68,167311.0,39.7558,39.7712,39.7327,39.7327,167311.0
2017-03-22 10:55:00,51.68,51.72,51.65,51.7,169846.0,39.7327,39.7635,39.7097,39.7481,169846.0
2017-03-22 11:00:00,51.69,51.73,51.67,51.73,112410.0,39.7404,39.7712,39.7251,39.7712,112410.0
2017-03-22 11:05:00,51.73,51.78,51.72,51.74,52628.0,39.7712,39.8096,39.7635,39.7789,52628.0
2017-03-22 11:10:00,51.74,51.83,51.74,51.83,155555.0,39.7789,39.8481,39.7789,39.8481,155555.0
2017-03-22 11:15:00,51.83,51.87,51.82,51.85,171796.0,39.8481,39.8788,39.8404,39.8634,171796.0
2017-03-22 11:20:00,51.86,51.9,51.84,51.89,96642.0,39.8711,39.9019,39.8558,39.8942,96642.0
2017-03-22 11:25:00,51.89,51.93,51.86,51.9,78035.0,39.8942,39.925,39.8711,39.9019,78035.0
2017-03-22 11:30:00,51.9,51.93,51.87,51.91,48192.0,39.9019,39.925,39.8788,39.9096,48192.0
2017-03-22 11:35:00,51.91,51.94,51.89,51.91,51847.0,39.9096,39.9326,39.8942,39.9096,51847.0
2017-03-22 11:40:00,51.91,51.94,51.88,51.88,48589.0,39.9096,39.9326,39.8865,39.8865,48589.0
2017-03-22 11:45:00,51.88,51.89,51.83,51.84,46740.0,39.8865,39.8942,39.8481,39.8558,46740.0
2017-03-22 11:50:00,51.85,51.88,51.8,51.8,67335.0,39.8634,39.8865,39.825,39.825,67335.0
2017-03-22 11:55:00,51.79,51.81,51.77,51.8,46474.0,39.8173,39.8327,39.8019,39.825,46474.0
2017-03-22 12:00:00,51.79,51.83,51.78,51.83,72496.0,39.8173,39.8481,39.8096,39.8481,72496.0
2017-03-22 12:05:00,51.83,51.84,51.79,51.84,51221.0,39.8481,39.8558,39.8173,39.8558,51221.0
2017-03-22 12:10:00,51.84,51.85,51.82,51.83,42573.0,39.8558,39.8634,39.8404,39.8481,42573.0
2017-03-22 12:15:00,51.83,51.89,51.82,51.88,98412.0,39.8481,39.8942,39.8404,39.8865,98412.0
2017-03-22 12:20:00,51.89,51.9,51.86,51.87,44715.0,39.8942,39.9019,39.8711,39.8788,44715.0
2017-03-22 12:25:00,51.87,51.87,51.83,51.84,112576.0,39.8788,39.8788,39.8481,39.8558,112576.0
2017-03-22 12:30:00,51.83,51.88,51.83,51.85,106273.0,39.8481,39.8865,39.8481,39.8634,106273.0
2017-03-22 12:35:00,51.85,51.88,51.85,51.85,189134.0,39.8634,39.8865,39.8634,39.8634,189134.0
2017-03-22 12:40:00,51.85,51.96,51.85,51.95,336654.0,39.8634,39.948,39.8634,39.9403,336654.0
2017-03-22 12:45:00,51.95,51.95,51.87,51.91,196298.0,39.9403,39.9403,39.8788,39.9096,196298.0
2017-03-22 12:50:00,51.91,51.93,51.86,51.88,158721.0,39.9096,39.925,39.8711,39.8865,158721.0
2017-03-22 12:55:00,51.88,51.91,51.87,51.89,101303.0,39.8865,39.9096,39.8788,39.8942,101303.0
2017-03-22 13:00:00,51.9,51.91,51.82,51.85,209878.0,39.9019,39.9096,39.8404,39.8634,209878.0
2017-03-22 13:05:00,51.86,51.87,51.82,51.84,94513.0,39.8711,39.8788,39.8404,39.8558,94513.0
2017-03-22 13:10:00,51.85,51.86,51.81,51.84,225609.0,39.8634,39.8711,39.8327,39.8558,225609.0
2017-03-22 13:15:00,51.84,51.88,51.84,51.87,93483.0,39.8558,39.8865,39.8558,39.8788,93483.0
2017-03-22 13:20:00,51.87,51.88,51.81,51.84,63924.0,39.8788,39.8865,39.8327,39.8558,63924.0
2017-03-22 13:25:00,51.85,51.9,51.84,51.89,39264.0,39.8634,39.9019,39.8558,39.8942,39264.0
2017-03-22 13:30:00,51.89,51.9,51.87,51.89,39004.0,39.8942,39.9019,39.8788,39.8942,39004.0
2017-03-22 13:35:00,51.9,51.91,51.88,51.91,70137.0,39.9019,39.9096,39.8865,39.9096,70137.0
2017-03-22 13:40:00,51.92,51.95,51.9,51.93,80638.0,39.9173,39.9403,39.9019,39.925,80638.0
2017-03-22 13:45:00,51.93,51.94,51.9,51.91,135641.0,39.925,39.9326,39.9019,39.9096,135641.0
2017-03-22 13:50:00,51.91,51.93,51.87,51.88,38378.0,39.9096,39.925,39.8788,39.8865,38378.0
2017-03-22 13:55:00,51.88,51.88,51.83,51.84,65019.0,39.8865,39.8865,39.8481,39.8558,65019.0
2017-03-22 14:00:00,51.84,51.87,51.83,51.84,98406.0,39.8558,39.8788,39.8481,39.8558,98406.0
2017-03-22 14:05:00,51.83,51.85,51.81,51.84,70354.0,39.8481,39.8634,39.8327,39.8558,70354.0
2017-03-22 14:10:00,51.84,51.86,51.82,51.84,82226.0,39.8558,39.8711,39.8404,39.8558,82226.0
2017-03-22 14:15:00,51.84,51.84,51.8,51.84,107269.0,39.8558,39.8558,39.825,39.8558,107269.0
2017-03-22 14:20:00,51.83,51.86,51.82,51.85,43803.0,39.8481,39.8711,39.8404,39.8634,43803.0
2017-03-22 14:25:00,51.84,51.85,51.8,51.8,59012.0,39.8558,39.8634,39.825,39.825,59012.0
2017-03-22 14:30:00,51.81,51.84,51.8,51.83,45302.0,39.8327,39.8558,39.825,39.8481,45302.0
2017-03-22 14:35:00,51.83,51.85,51.82,51.85,38697.0,39.8481,39.8634,39.8404,39.8634,38697.0
2017-03-22 14:40:00,51.85,51.86,51.81,51.81,60874.0,39.8634,39.8711,39.8327,39.8327,60874.0
2017-03-22 14:45:00,51.82,51.85,51.8,51.85,133165.0,39.8404,39.8634,39.825,39.8634,133165.0
2017-03-22 14:50:00,51.85,51.87,51.84,51.86,147293.0,39.8634,39.8788,39.8558,39.8711,147293.0
2017-03-22 14:55:00,51.85,51.86,51.84,51.85,167582.0,39.8634,39.8711,39.8558,39.8634,167582.0
2017-03-22 15:00:00,51.85,51.87,51.82,51.84,110960.0,39.8634,39.8788,39.8404,39.8558,110960.0
2017-03-22 15:05:00,51.85,51.88,51.83,51.85,92781.0,39.8634,39.8865,39.8481,39.8634,92781.0
2017-03-22 15:10:00,51.86,51.88,51.85,51.86,125971.0,39.8711,39.8865,39.8634,39.8711,125971.0
2017-03-22 15:15:00,51.86,51.89,51.85,51.89,130975.0,39.8711,39.8942,39.8634,39.8942,130975.0
2017-03-22 15:20:00,51.89,51.92,51.86,51.87,181578.0,39.8942,39.9173,39.8711,39.8788,181578.0
2017-03-22 15:25:00,51.86,51.9,51.86,51.88,211937.0,39.8711,39.9019,39.8711,39.8865,211937.0
2017-03-22 15:30:00,51.89,51.89,51.83,51.83,366525.0,39.8942,39.8942,39.8481,39.8481,366525.0
2017-03-22 15:35:00,51.83,51.85,51.82,51.82,233796.0,39.8481,39.8634,39.8404,39.8404,233796.0
2017-03-22 15:40:00,51.82,51.84,51.82,51.84,307400.0,39.8404,39.8558,39.8404,39.8558,307400.0
2017-03-22 15:45:00,51.84,51.88,51.83,51.88,127714.0,39.8558,39.8865,39.8481,39.8865,127714.0
2017-03-22 15:50:00,51.88,51.88,51.84,51.85,245514.0,39.8865,39.8865,39.8558,39.8634,245514.0
2017-03-22 15:55:00,51.85,51.86,51.82,51.84,677441.0,39.8634,39.8711,39.8404,39.8558,677441.0
2017-03-23 09:30:00,51.85,51.94,51.67,51.9,272207.0,39.8634,39.9326,39.7251,39.9019,272207.0
2017-03-23 09:35:00,51.9,51.91,51.77,51.77,306752.0,39.9019,39.9096,39.8019,39.8019,306752.0
2017-03-23 09:40:00,51.77,51.83,51.76,51.82,138980.0,39.8019,39.8481,39.7943,39.8404,138980.0
2017-03-23 09:45:00,51.81,51.86,51.8,51.85,46060.0,39.8327,39.8711,39.825,39.8634,46060.0
2017-03-23 09:50:00,51.86,51.91,51.84,51.9,73549.0,39.8711,39.9096,39.8558,39.9019,73549.0
2017-03-23 09:55:00,51.9,51.9,51.81,51.83,106543.0,39.9019,39.9019,39.8327,39.8481,106543.0
2017-03-23 10:00:00,51.83,51.87,51.8,51.81,74167.0,39.8481,39.8788,39.825,39.8327,74167.0
2017-03-23 10:05:00,51.81,51.96,51.81,51.95,118159.0,39.8327,39.948,39.8327,39.9403,118159.0
2017-03-23 10:10:00,51.96,51.99,51.94,51.95,134257.0,39.948,39.9711,39.9326,39.9403,134257.0
2017-03-23 10:15:00,51.94,52.02,51.94,51.98,312267.0,39.9326,39.9941,39.9326,39.9634,312267.0
2017-03-23 10:20:00,51.97,52.0,51.95,51.96,221234.0,39.9557,39.9788,39.9403,39.948,221234.0
2017-03-23 10:25:00,51.97,52.0,51.96,51.98,232194.0,39.9557,39.9788,39.948,39.9634,232194.0
2017-03-23 10:30:00,51.98,52.02,51.98,52.02,155073.0,39.9634,39.9941,39.9634,39.9941,155073.0
2017-03-23 10:35:00,52.02,52.02,51.97,52.01,188873.0,39.9941,39.9941,39.9557,39.9865,188873.0
2017-03-23 10:40:00,52.0,52.02,51.96,51.98,263313.0,39.9788,39.9941,39.948,39.9634,263313.0
2017-03-23 10:45:00,51.99,52.0,51.97,51.98,117307.0,39.9711,39.9788,39.9557,39.9634,117307.0
2017-03-23 10:50:00,51.98,52.02,51.98,52.02,230025.0,39.9634,39.9941,39.9634,39.9941,230025.0
2017-03-23 10:55:00,52.01,52.1,52.01,52.08,142302.0,39.9865,40.0557,39.9865,40.0403,142302.0
2017-03-23 11:00:00,52.08,52.09,52.04,52.04,161413.0,40.0403,40.048,40.0095,40.0095,161413.0
2017-03-23 11:05:00,52.03,52.08,52.02,52.06,162461.0,40.0018,40.0403,39.9941,40.0249,162461.0
2017-03-23 11:10:00,52.06,52.08,52.05,52.08,53301.0,40.0249,40.0403,40.0172,40.0403,53301.0
2017-03-23 11:15:00,52.08,52.12,52.06,52.1,94297.0,40.0403,40.071,40.0249,40.0557,94297.0
2017-03-23 11:20:00,52.1,52.15,52.09,52.15,166069.0,40.0557,40.0941,40.048,40.0941,166069.0
2017-03-23 11:25:00,52.14,52.16,52.12,52.14,102379.0,40.0864,40.1018,40.071,40.0864,102379.0
2017-03-23 11:30:00,52.13,52.14,52.07,52.1,879646.0,40.0787,40.0864,40.0326,40.0557,879646.0
2017-03-23 11:35:00,52.1,52.15,52.08,52.13,171007.0,40.0557,40.0941,40.0403,40.0787,171007.0
2017-03-23 11:40:00,52.12,52.17,52.12,52.14,103783.0,40.071,40.1095,40.071,40.0864,103783.0
2017-03-23 11:45:00,52.14,52.15,52.11,52.12,104056.0,40.0864,40.0941,40.0633,40.071,104056.0
2017-03-23 11:50:00,52.12,52.12,52.06,52.1,95753.0,40.071,40.071,40.0249,40.0557,95753.0
2017-03-23 11:55:00,52.09,52.14,52.07,52.1,94936.0,40.048,40.0864,40.0326,40.0557,94936.0
2017-03-23 12:00:00,52.1,52.11,52.07,52.09,469994.0,40.0557,40.0633,40.0326,40.048,469994.0
2017-03-23 12:05:00,52.09,52.1,52.06,52.08,42957.0,40.048,40.0557,40.0249,40.0403,42957.0
2017-03-23 12:10:00,52.08,52.09,52.04,52.05,45549.0,40.0403,40.048,40.0095,40.0172,45549.0
2017-03-23 12:15:00,52.04,52.05,52.01,52.04,47567.0,40.0095,40.0172,39.9865,40.0095,47567.0
2017-03-23 12:20:00,52.04,52.07,52.03,52.07,20414.0,40.0095,40.0326,40.0018,40.0326,20414.0
2017-03-23 12:25:00,52.07,52.08,52.03,52.06,25904.0,40.0326,40.0403,40.0018,40.0249,25904.0
2017-03-23 12:30:00,52.06,52.07,52.03,52.05,59511.0,40.0249,40.0326,40.0018,40.0172,59511.0
2017-03-23 12:35:00,52.05,52.08,52.03,52.03,30955.0,40.0172,40.0403,40.0018,40.0018,30955.0
2017-03-23 12:40:00,52.03,52.06,52.02,52.04,49555.0,40.0018,40.0249,39.9941,40.0095,49555.0
2017-03-23 12:45:00,52.04,52.04,51.99,52.0,86310.0,40.0095,40.0095,39.9711,39.9788,86310.0
2017-03-23 12:50:00,52.01,52.01,51.98,52.0,217726.0,39.9865,39.9865,39.9634,39.9788,217726.0
2017-03-23 12:55:00,52.0,52.03,51.99,52.01,119868.0,39.9788,40.0018,39.9711,39.9865,119868.0
2017-03-23 13:00:00,52.02,52.07,52.0,52.01,101232.0,39.9941,40.0326,39.9788,39.9865,101232.0
2017-03-23 13:05:00,52.02,52.05,51.99,52.0,144283.0,39.9941,40.0172,39.9711,39.9788,144283.0
2017-03-23 13:10:00,51.99,52.02,51.95,52.0,165048.0,39.9711,39.9941,39.9403,39.9788,165048.0
2017-03-23 13:15:00,52.0,52.0,51.94,51.95,82091.0,39.9788,39.9788,39.9326,39.9403,82091.0
2017-03-23 13:20:00,51.95,51.98,51.95,51.96,99087.0,39.9403,39.9634,39.9403,39.948,99087.0
2017-03-23 13:25:00,51.96,51.98,51.92,51.92,53585.0,39.948,39.9634,39.9173,39.9173,53585.0
2017-03-23 13:30:00,51.91,51.95,51.91,51.94,69551.0,39.9096,39.9403,39.9096,39.9326,69551.0
2017-03-23 13:35:00,51.94,51.97,51.91,51.92,72462.0,39.9326,39.9557,39.9096,39.9173,72462.0
2017-03-23 13:40:00,51.92,51.99,51.92,51.97,68141.0,39.9173,39.9711,39.9173,39.9557,68141.0
2017-03-23 13:45:00,51.97,51.99,51.94,51.98,28833.0,39.9557,39.9711,39.9326,39.9634,28833.0
2017-03-23 13:50:00,51.97,51.98,51.94,51.95,63813.0,39.9557,39.9634,39.9326,39.9403,63813.0
2017-03-23 13:55:00,51.95,51.97,51.94,51.94,116850.0,39.9403,39.9557,39.9326,39.9326,116850.0
2017-03-23 14:00:00,51.95,51.95,51.92,51.93,336074.0,39.9403,39.9403,39.9173,39.925,336074.0
2017-03-23 14:05:00,51.94,51.95,51.93,51.93,16106.0,39.9326,39.9403,39.925,39.925,16106.0
2017-03-23 14:10:00,51.93,51.93,51.92,51.92,79292.0,39.925,39.925,39.9173,39.9173,79292.0
2017-03-23 14:15:00,51.92,51.93,51.89,51.9,60341.0,39.9173,39.925,39.8942,39.9019,60341.0
2017-03-23 14:20:00,51.91,51.92,51.89,51.91,20560.0,39.9096,39.9173,39.8942,39.9096,20560.0
2017-03-23 14:25:00,51.91,51.92,51.79,51.8,562169.0,39.9096,39.9173,39.8173,39.825,562169.0
2017-03-23 14:30:00,51.8,51.84,51.79,51.83,117151.0,39.825,39.8558,39.8173,39.8481,117151.0
2017-03-23 14:35:00,51.81,51.82,51.77,51.78,248263.0,39.8327,39.8404,39.8019,39.8096,248263.0
2017-03-23 14:40:00,51.78,51.8,51.74,51.78,227651.0,39.8096,39.825,39.7789,39.8096,227651.0
2017-03-23 14:45:00,51.77,51.79,51.76,51.77,81884.0,39.8019,39.8173,39.7943,39.8019,81884.0
2017-03-23 14:50:00,51.77,51.79,51.75,51.77,69216.0,39.8019,39.8173,39.7866,39.8019,69216.0
2017-03-23 14:55:00,51.77,51.8,51.72,51.72,46029.0,39.8019,39.825,39.7635,39.7635,46029.0
2017-03-23 15:00:00,51.72,51.74,51.68,51.7,89851.0,39.7635,39.7789,39.7327,39.7481,89851.0
2017-03-23 15:05:00,51.7,51.72,51.66,51.67,96751.0,39.7481,39.7635,39.7174,39.7251,96751.0
2017-03-23 15:10:00,51.67,51.69,51.61,51.62,143513.0,39.7251,39.7404,39.6789,39.6866,143513.0
2017-03-23 15:15:00,51.63,51.66,51.58,51.6,193490.0,39.6943,39.7174,39.6559,39.6712,193490.0
2017-03-23 15:20:00,51.6,51.67,51.6,51.63,87246.0,39.6712,39.7251,39.6712,39.6943,87246.0
2017-03-23 15:25:00,51.63,51.68,51.62,51.63,108049.0,39.6943,39.7327,39.6866,39.6943,108049.0
2017-03-23 15:30:00,51.63,51.65,51.56,51.59,235659.0,39.6943,39.7097,39.6405,39.6636,235659.0
2017-03-23 15:35:00,51.59,51.65,51.58,51.63,162080.0,39.6636,39.7097,39.6559,39.6943,162080.0
2017-03-23 15:40:00,51.63,51.65,51.57,51.57,118340.0,39.6943,39.7097,39.6482,39.6482,118340.0
2017-03-23 15:45:00,51.57,51.65,51.56,51.65,280198.0,39.6482,39.7097,39.6405,39.7097,280198.0
2017-03-23 15:50:00,51.64,51.65,51.61,51.64,255422.0,39.702,39.7097,39.6789,39.702,255422.0
2017-03-23 15:55:00,51.64,51.71,51.61,51.7,660847.0,39.702,39.7558,39.6789,39.7481,660847.0
2017-03-24 09:30:00,51.73,51.73,51.61,51.61,127216.0,39.7712,39.7712,39.6789,39.6789,127216.0
2017-03-24 09:35:00,51.62,51.73,51.6,51.71,54013.0,39.6866,39.7712,39.6712,39.7558,54013.0
2017-03-24 09:40:00,51.72,51.75,51.71,51.73,138204.0,39.7635,39.7866,39.7558,39.7712,138204.0
2017-03-24 09:45:00,51.74,51.81,51.74,51.78,121588.0,39.7789,39.8327,39.7789,39.8096,121588.0
2017-03-24 09:50:00,51.78,51.81,51.74,51.8,136254.0,39.8096,39.8327,39.7789,39.825,136254.0
2017-03-24 09:55:00,51.8,51.87,51.8,51.84,157600.0,39.825,39.8788,39.825,39.8558,157600.0
2017-03-24 10:00:00,51.83,51.85,51.79,51.84,145135.0,39.8481,39.8634,39.8173,39.8558,145135.0
2017-03-24 10:05:00,51.84,51.87,51.83,51.85,224674.0,39.8558,39.8788,39.8481,39.8634,224674.0
2017-03-24 10:10:00,51.85,51.86,51.81,51.83,157656.0,39.8634,39.8711,39.8327,39.8481,157656.0
2017-03-24 10:15:00,51.83,51.85,51.78,51.8,188122.0,39.8481,39.8634,39.8096,39.825,188122.0
2017-03-24 10:20:00,51.8,51.87,51.78,51.85,128583.0,39.825,39.8788,39.8096,39.8634,128583.0
2017-03-24 10:25:00,51.85,51.92,51.82,51.91,418489.0,39.8634,39.9173,39.8404,39.9096,418489.0
2017-03-24 10:30:00,51.91,51.99,51.91,51.95,213476.0,39.9096,39.9711,39.9096,39.9403,213476.0
2017-03-24 10:35:00,51.95,52.0,51.9,51.98,913142.0,39.9403,39.9788,39.9019,39.9634,913142.0
2017-03-24 10:40:00,51.98,52.02,51.96,51.97,217700.0,39.9634,39.9941,39.948,39.9557,217700.0
2017-03-24 10:45:00,51.96,52.02,51.95,52.0,236057.0,39.948,39.9941,39.9403,39.9788,236057.0
2017-03-24 10:50:00,52.0,52.01,51.97,51.99,101970.0,39.9788,39.9865,39.9557,39.9711,101970.0
2017-03-24 10:55:00,51.99,52.03,51.98,52.02,184808.0,39.9711,40.0018,39.9634,39.9941,184808.0
2017-03-24 11:00:00,52.02,52.04,51.99,52.0,141825.0,39.9941,40.0095,39.9711,39.9788,141825.0
2017-03-24 11:05:00,52.0,52.02,51.98,52.01,227281.0,39.9788,39.9941,39.9634,39.9865,227281.0
2017-03-24 11:10:00,52.01,52.05,52.0,52.04,88025.0,39.9865,40.0172,39.9788,40.0095,88025.0
2017-03-24 11:15:00,52.05,52.08,52.04,52.06,77264.0,40.0172,40.0403,40.0095,40.0249,77264.0
2017-03-24 11:20:00,52.05,52.07,52.04,52.06,68926.0,40.0172,40.0326,40.0095,40.0249,68926.0
2017-03-24 11:25:00,52.05,52.07,52.03,52.03,38327.0,40.0172,40.0326,40.0018,40.0018,38327.0
2017-03-24 11:30:00,52.03,52.03,52.0,52.03,87106.0,40.0018,40.0018,39.9788,40.0018,87106.0
2017-03-24 11:35:00,52.01,52.03,52.0,52.0,22728.0,39.9865,40.0018,39.9788,39.9788,22728.0
2017-03-24 11:40:00,52.01,52.01,51.97,52.0,66883.0,39.9865,39.9865,39.9557,39.9788,66883.0
2017-03-24 11:45:00,52.0,52.0,51.96,51.97,30328.0,39.9788,39.9788,39.948,39.9557,30328.0
2017-03-24 11:50:00,51.97,52.02,51.97,52.02,28212.0,39.9557,39.9941,39.9557,39.9941,28212.0
2017-03-24 11:55:00,52.02,52.03,52.0,52.01,28041.0,39.9941,40.0018,39.9788,39.9865,28041.0
2017-03-24 12:00:00,52.01,52.02,51.98,51.98,19497.0,39.9865,39.9941,39.9634,39.9634,19497.0
2017-03-24 12:05:00,51.98,52.03,51.98,52.02,32661.0,39.9634,40.0018,39.9634,39.9941,32661.0
2017-03-24 12:10:00,52.01,52.03,51.96,52.0,519187.0,39.9865,40.0018,39.948,39.9788,519187.0
2017-03-24 12:15:00,51.99,52.01,51.98,52.01,290143.0,39.9711,39.9865,39.9634,39.9865,290143.0
2017-03-24 12:20:00,52.01,52.03,51.99,52.02,115919.0,39.9865,40.0018,39.9711,39.9941,115919.0
2017-03-24 12:25:00,52.02,52.07,52.01,52.05,161637.0,39.9941,40.0326,39.9865,40.0172,161637.0
2017-03-24 12:30:00,52.06,52.07,52.02,52.04,107496.0,40.0249,40.0326,39.9941,40.0095,107496.0
2017-03-24 12:35:00,52.04,52.04,52.01,52.03,110554.0,40.0095,40.0095,39.9865,40.0018,110554.0
2017-03-24 12:40:00,52.03,52.05,52.01,52.04,159750.0,40.0018,40.0172,39.9865,40.0095,159750.0
2017-03-24 12:45:00,52.03,52.05,52.0,52.02,61887.0,40.0018,40.0172,39.9788,39.9941,61887.0
2017-03-24 12:50:00,52.02,52.03,51.97,52.01,104353.0,39.9941,40.0018,39.9557,39.9865,104353.0
2017-03-24 12:55:00,52.01,52.02,51.98,52.01,64606.0,39.9865,39.9941,39.9634,39.9865,64606.0
2017-03-24 13:00:00,52.01,52.03,52.0,52.03,23152.0,39.9865,40.0018,39.9788,40.0018,23152.0
2017-03-24 13:05:00,52.02,52.03,51.98,51.98,54990.0,39.9941,40.0018,39.9634,39.9634,54990.0
2017-03-24 13:10:00,51.98,52.0,51.94,51.95,36826.0,39.9634,39.9788,39.9326,39.9403,36826.0
2017-03-24 13:15:00,51.95,51.97,51.94,51.97,93101.0,39.9403,39.9557,39.9326,39.9557,93101.0
2017-03-24 13:20:00,51.97,51.99,51.95,51.97,61133.0,39.9557,39.9711,39.9403,39.9557,61133.0
2017-03-24 13:25:00,51.97,52.0,51.96,51.98,53347.0,39.9557,39.9788,39.948,39.9634,53347.0
2017-03-24 13:30:00,51.98,51.99,51.96,51.96,29546.0,39.9634,39.9711,39.948,39.948,29546.0
2017-03-24 13:35:00,51.96,51.97,51.95,51.97,41471.0,39.948,39.9557,39.9403,39.9557,41471.0
2017-03-24 13:40:00,51.96,51.98,51.94,51.98,147167.0,39.948,39.9634,39.9326,39.9634,147167.0
2017-03-24 13:45:00,51.98,51.99,51.96,51.98,228870.0,39.9634,39.9711,39.948,39.9634,228870.0
2017-03-24 13:50:00,51.98,52.01,51.98,52.0,256588.0,39.9634,39.9865,39.9634,39.9788,256588.0
2017-03-24 13:55:00,52.0,52.0,51.97,51.98,104567.0,39.9788,39.9788,39.9557,39.9634,104567.0
2017-03-24 14:00:00,51.98,52.01,51.97,51.98,63947.0,39.9634,39.9865,39.9557,39.9634,63947.0
2017-03-24 14:05:00,51.98,52.01,51.97,51.97,93654.0,39.9634,39.9865,39.9557,39.9557,93654.0
2017-03-24 14:10:00,51.98,52.0,51.97,51.97,98732.0,39.9634,39.9788,39.9557,39.9557,98732.0
2017-03-24 14:15:00,51.97,52.0,51.97,52.0,58761.0,39.9557,39.9788,39.9557,39.9788,58761.0
2017-03-24 14:20:00,52.0,52.0,51.97,51.98,65487.0,39.9788,39.9788,39.9557,39.9634,65487.0
2017-03-24 14:25:00,51.99,52.0,51.97,52.0,84835.0,39.9711,39.9788,39.9557,39.9788,84835.0
2017-03-24 14:30:00,52.0,52.0,51.98,51.99,79636.0,39.9788,39.9788,39.9634,39.9711,79636.0
2017-03-24 14:35:00,51.99,52.0,51.98,52.0,76123.0,39.9711,39.9788,39.9634,39.9788,76123.0
2017-03-24 14:40:00,52.0,52.0,51.95,51.95,71030.0,39.9788,39.9788,39.9403,39.9403,71030.0
2017-03-24 14:45:00,51.95,51.96,51.93,51.96,63528.0,39.9403,39.948,39.925,39.948,63528.0
2017-03-24 14:50:00,51.96,51.96,51.91,51.91,87070.0,39.948,39.948,39.9096,39.9096,87070.0
2017-03-24 14:55:00,51.92,51.93,51.9,51.91,74457.0,39.9173,39.925,39.9019,39.9096,74457.0
2017-03-24 15:00:00,51.91,51.92,51.85,51.87,99196.0,39.9096,39.9173,39.8634,39.8788,99196.0
2017-03-24 15:05:00,51.87,51.87,51.83,51.85,120152.0,39.8788,39.8788,39.8481,39.8634,120152.0
2017-03-24 15:10:00,51.86,51.86,51.79,51.8,115507.0,39.8711,39.8711,39.8173,39.825,115507.0
2017-03-24 15:15:00,51.8,51.82,51.77,51.8,172043.0,39.825,39.8404,39.8019,39.825,172043.0
2017-03-24 15:20:00,51.81,51.85,51.79,51.85,85035.0,39.8327,39.8634,39.8173,39.8634,85035.0
2017-03-24 15:25:00,51.85,51.88,51.83,51.87,118957.0,39.8634,39.8865,39.8481,39.8788,118957.0
2017-03-24 15:30:00,51.87,51.9,51.82,51.89,238727.0,39.8788,39.9019,39.8404,39.8942,238727.0
2017-03-24 15:35:00,51.89,51.9,51.84,51.88,573203.0,39.8942,39.9019,39.8558,39.8865,573203.0
2017-03-24 15:40:00,51.89,51.92,51.87,51.91,333236.0,39.8942,39.9173,39.8788,39.9096,333236.0
2017-03-24 15:45:00,51.9,51.9,51.81,51.85,421051.0,39.9019,39.9019,39.8327,39.8634,421051.0
2017-03-24 15:50:00,51.85,51.98,51.84,51.95,624416.0,39.8634,39.9634,39.8558,39.9403,624416.0
2017-03-24 15:55:00,51.95,51.95,51.88,51.91,391225.0,39.9403,39.9403,39.8865,39.9096,391225.0
2017-03-27 09:30:00,52.1,52.21,52.05,52.16,440067.0,40.0557,40.1402,40.0172,40.1018,440067.0
2017-03-27 09:35:00,52.16,52.17,52.0,52.0,460919.0,40.1018,40.1095,39.9788,39.9788,460919.0
2017-03-27 09:40:00,52.0,52.03,51.95,51.97,371967.0,39.9788,40.0018,39.9403,39.9557,371967.0
2017-03-27 09:45:00,51.96,51.97,51.88,51.94,256072.0,39.948,39.9557,39.8865,39.9326,256072.0
2017-03-27 09:50:00,51.95,51.95,51.86,51.92,205654.0,39.9403,39.9403,39.8711,39.9173,205654.0
2017-03-27 09:55:00,51.93,51.98,51.89,51.98,188088.0,39.925,39.9634,39.8942,39.9634,188088.0
2017-03-27 10:00:00,51.97,51.97,51.84,51.86,124518.0,39.9557,39.9557,39.8558,39.8711,124518.0
2017-03-27 10:05:00,51.85,51.86,51.7,51.71,276552.0,39.8634,39.8711,39.7481,39.7558,276552.0
2017-03-27 10:10:00,51.71,51.72,51.57,51.58,106743.0,39.7558,39.7635,39.6482,39.6559,106743.0
2017-03-27 10:15:00,51.58,51.64,51.56,51.56,258329.0,39.6559,39.702,39.6405,39.6405,258329.0
2017-03-27 10:20:00,51.57,51.6,51.55,51.55,90800.0,39.6482,39.6712,39.6328,39.6328,90800.0
2017-03-27 10:25:00,51.56,51.6,51.56,51.57,91134.0,39.6405,39.6712,39.6405,39.6482,91134.0
2017-03-27 10:30:00,51.57,51.59,51.53,51.56,130628.0,39.6482,39.6636,39.6174,39.6405,130628.0
2017-03-27 10:35:00,51.56,51.57,51.51,51.55,115483.0,39.6405,39.6482,39.602,39.6328,115483.0
2017-03-27 10:40:00,51.55,51.6,51.53,51.57,145679.0,39.6328,39.6712,39.6174,39.6482,145679.0
2017-03-27 10:45:00,51.56,51.6,51.52,51.59,82132.0,39.6405,39.6712,39.6097,39.6636,82132.0
2017-03-27 10:50:00,51.59,51.63,51.58,51.62,57675.0,39.6636,39.6943,39.6559,39.6866,57675.0
2017-03-27 10:55:00,51.62,51.66,51.59,51.63,106754.0,39.6866,39.7174,39.6636,39.6943,106754.0
2017-03-27 11:00:00,51.63,51.68,51.63,51.65,70870.0,39.6943,39.7327,39.6943,39.7097,70870.0
2017-03-27 11:05:00,51.65,51.67,51.62,51.62,113462.0,39.7097,39.7251,39.6866,39.6866,113462.0
2017-03-27 11:10:00,51.62,51.65,51.6,51.63,234712.0,39.6866,39.7097,39.6712,39.6943,234712.0
2017-03-27 11:15:00,51.63,51.64,51.59,51.62,134856.0,39.6943,39.702,39.6636,39.6866,134856.0
2017-03-27 11:20:00,51.62,51.62,51.58,51.58,139066.0,39.6866,39.6866,39.6559,39.6559,139066.0
2017-03-27 11:25:00,51.58,51.59,51.51,51.53,73432.0,39.6559,39.6636,39.602,39.6174,73432.0
2017-03-27 11:30:00,51.53,51.53,51.49,51.52,140140.0,39.6174,39.6174,39.5867,39.6097,140140.0
2017-03-27 11:35:00,51.52,51.57,51.51,51.53,107043.0,39.6097,39.6482,39.602,39.6174,107043.0
2017-03-27 11:40:00,51.53,51.53,51.5,51.53,97310.0,39.6174,39.6174,39.5944,39.6174,97310.0
2017-03-27 11:45:00,51.53,51.54,51.51,51.53,128717.0,39.6174,39.6251,39.602,39.6174,128717.0
2017-03-27 11:50:00,51.53,51.59,51.53,51.58,93754.0,39.6174,39.6636,39.6174,39.6559,93754.0
2017-03-27 11:55:00,51.58,51.58,51.53,51.55,66896.0,39.6559,39.6559,39.6174,39.6328,66896.0
2017-03-27 12:00:00,51.54,51.58,51.54,51.56,55302.0,39.6251,39.6559,39.6251,39.6405,55302.0
2017-03-27 12:05:00,51.55,51.55,51.51,51.52,102239.0,39.6328,39.6328,39.602,39.6097,102239.0
2017-03-27 12:10:00,51.53,51.54,51.5,51.51,47878.0,39.6174,39.6251,39.5944,39.602,47878.0
2017-03-27 12:15:00,51.52,51.53,51.49,51.52,34708.0,39.6097,39.6174,39.5867,39.6097,34708.0
2017-03-27 12:20:00,51.53,51.57,51.51,51.56,39957.0,39.6174,39.6482,39.602,39.6405,39957.0
2017-03-27 12:25:00,51.56,51.56,51.52,51.54,39548.0,39.6405,39.6405,39.6097,39.6251,39548.0
2017-03-27 12:30:00,51.54,51.58,51.52,51.54,277124.0,39.6251,39.6559,39.6097,39.6251,277124.0
2017-03-27 12:35:00,51.54,51.56,51.53,51.54,38289.0,39.6251,39.6405,39.6174,39.6251,38289.0
2017-03-27 12:40:00,51.55,51.57,51.54,51.57,62040.0,39.6328,39.6482,39.6251,39.6482,62040.0
2017-03-27 12:45:00,51.57,51.61,51.57,51.6,36014.0,39.6482,39.6789,39.6482,39.6712,36014.0
2017-03-27 12:50:00,51.6,51.61,51.58,51.61,49457.0,39.6712,39.6789,39.6559,39.6789,49457.0
2017-03-27 12:55:00,51.61,51.61,51.59,51.59,23552.0,39.6789,39.6789,39.6636,39.6636,23552.0
2017-03-27 13:00:00,51.59,51.59,51.57,51.58,95908.0,39.6636,39.6636,39.6482,39.6559,95908.0
2017-03-27 13:05:00,51.58,51.61,51.57,51.61,50039.0,39.6559,39.6789,39.6482,39.6789,50039.0
2017-03-27 13:10:00,51.61,51.64,51.6,51.62,103471.0,39.6789,39.702,39.6712,39.6866,103471.0
2017-03-27 13:15:00,51.63,51.63,51.59,51.59,18993.0,39.6943,39.6943,39.6636,39.6636,18993.0
2017-03-27 13:20:00,51.6,51.62,51.59,51.61,33658.0,39.6712,39.6866,39.6636,39.6789,33658.0
2017-03-27 13:25:00,51.61,51.64,51.6,51.64,79884.0,39.6789,39.702,39.6712,39.702,79884.0
2017-03-27 13:30:00,51.65,51.65,51.62,51.62,19842.0,39.7097,39.7097,39.6866,39.6866,19842.0
2017-03-27 13:35:00,51.63,51.64,51.61,51.62,35410.0,39.6943,39.702,39.6789,39.6866,35410.0
2017-03-27 13:40:00,51.62,51.62,51.59,51.61,42685.0,39.6866,39.6866,39.6636,39.6789,42685.0
2017-03-27 13:45:00,51.62,51.62,51.6,51.62,26099.0,39.6866,39.6866,39.6712,39.6866,26099.0
2017-03-27 13:50:00,51.62,51.66,51.61,51.65,74827.0,39.6866,39.7174,39.6789,39.7097,74827.0
2017-03-27 13:55:00,51.64,51.66,51.63,51.65,22771.0,39.702,39.7174,39.6943,39.7097,22771.0
2017-03-27 14:00:00,51.65,51.66,51.64,51.65,24332.0,39.7097,39.7174,39.702,39.7097,24332.0
2017-03-27 14:05:00,51.65,51.66,51.64,51.64,24943.0,39.7097,39.7174,39.702,39.702,24943.0
2017-03-27 14:10:00,51.64,51.65,51.62,51.63,95049.0,39.702,39.7097,39.6866,39.6943,95049.0
2017-03-27 14:15:00,51.63,51.63,51.57,51.59,82435.0,39.6943,39.6943,39.6482,39.6636,82435.0
2017-03-27 14:20:00,51.59,51.6,51.56,51.57,50315.0,39.6636,39.6712,39.6405,39.6482,50315.0
2017-03-27 14:25:00,51.57,51.58,51.55,51.57,65477.0,39.6482,39.6559,39.6328,39.6482,65477.0
2017-03-27 14:30:00,51.57,51.62,51.57,51.62,44765.0,39.6482,39.6866,39.6482,39.6866,44765.0
2017-03-27 14:35:00,51.63,51.65,51.62,51.62,56624.0,39.6943,39.7097,39.6866,39.6866,56624.0
2017-03-27 14:40:00,51.63,51.64,51.61,51.64,123612.0,39.6943,39.702,39.6789,39.702,123612.0
2017-03-27 14:45:00,51.65,51.68,51.63,51.67,103690.0,39.7097,39.7327,39.6943,39.7251,103690.0
2017-03-27 14:50:00,51.67,51.69,51.65,51.67,126328.0,39.7251,39.7404,39.7097,39.7251,126328.0
2017-03-27 14:55:00,51.67,51.74,51.66,51.73,74277.0,39.7251,39.7789,39.7174,39.7712,74277.0
2017-03-27 15:00:00,51.73,51.78,51.73,51.78,95291.0,39.7712,39.8096,39.7712,39.8096,95291.0
2017-03-27 15:05:00,51.78,51.78,51.72,51.72,53671.0,39.8096,39.8096,39.7635,39.7635,53671.0
2017-03-27 15:10:00,51.72,51.73,51.72,51.73,27330.0,39.7635,39.7712,39.7635,39.7712,27330.0
2017-03-27 15:15:00,51.73,51.74,51.72,51.74,31687.0,39.7712,39.7789,39.7635,39.7789,31687.0
2017-03-27 15:20:00,51.73,51.77,51.73,51.74,175670.0,39.7712,39.8019,39.7712,39.7789,175670.0
2017-03-27 15:25:00,51.75,51.75,51.7,51.7,58309.0,39.7866,39.7866,39.7481,39.7481,58309.0
2017-03-27 15:30:00,51.7,51.72,51.7,51.71,81781.0,39.7481,39.7635,39.7481,39.7558,81781.0
2017-03-27 15:35:00,51.71,51.73,51.68,51.73,98506.0,39.7558,39.7712,39.7327,39.7712,98506.0
2017-03-27 15:40:00,51.73,51.75,51.71,51.73,85236.0,39.7712,39.7866,39.7558,39.7712,85236.0
2017-03-27 15:45:00,51.73,51.74,51.69,51.7,308658.0,39.7712,39.7789,39.7404,39.7481,308658.0
2017-03-27 15:50:00,51.7,51.71,51.66,51.68,417163.0,39.7481,39.7558,39.7174,39.7327,417163.0
2017-03-27 15:55:00,51.67,51.68,51.64,51.67,318563.0,39.7251,39.7327,39.702,39.7251,318563.0
2017-03-28 09:30:00,51.68,51.68,51.45,51.55,252232.0,39.7327,39.7327,39.5559,39.6328,252232.0
2017-03-28 09:35:00,51.55,51.59,51.47,51.5,120892.0,39.6328,39.6636,39.5713,39.5944,120892.0
2017-03-28 09:40:00,51.5,51.58,51.5,51.58,78600.0,39.5944,39.6559,39.5944,39.6559,78600.0
2017-03-28 09:45:00,51.59,51.64,51.58,51.62,104940.0,39.6636,39.702,39.6559,39.6866,104940.0
2017-03-28 09:50:00,51.61,51.62,51.53,51.55,59295.0,39.6789,39.6866,39.6174,39.6328,59295.0
2017-03-28 09:55:00,51.55,51.6,51.53,51.6,30165.0,39.6328,39.6712,39.6174,39.6712,30165.0
2017-03-28 10:00:00,51.6,51.64,51.57,51.64,271757.0,39.6712,39.702,39.6482,39.702,271757.0
2017-03-28 10:05:00,51.63,51.73,51.63,51.7,64478.0,39.6943,39.7712,39.6943,39.7481,64478.0
2017-03-28 10:10:00,51.7,51.71,51.64,51.7,116592.0,39.7481,39.7558,39.702,39.7481,116592.0
2017-03-28 10:15:00,51.7,51.7,51.65,51.68,47227.0,39.7481,39.7481,39.7097,39.7327,47227.0
2017-03-28 10:20:00,51.68,51.72,51.67,51.71,51619.0,39.7327,39.7635,39.7251,39.7558,51619.0
2017-03-28 10:25:00,51.71,51.74,51.66,51.66,43927.0,39.7558,39.7789,39.7174,39.7174,43927.0
2017-03-28 10:30:00,51.66,51.67,51.62,51.63,38348.0,39.7174,39.7251,39.6866,39.6943,38348.0
2017-03-28 10:35:00,51.63,51.64,51.54,51.58,56269.0,39.6943,39.702,39.6251,39.6559,56269.0
2017-03-28 10:40:00,51.57,51.61,51.54,51.55,71887.0,39.6482,39.6789,39.6251,39.6328,71887.0
2017-03-28 10:45:00,51.55,51.6,51.53,51.6,149734.0,39.6328,39.6712,39.6174,39.6712,149734.0
2017-03-28 10:50:00,51.6,51.66,51.6,51.65,97483.0,39.6712,39.7174,39.6712,39.7097,97483.0
2017-03-28 10:55:00,51.65,51.65,51.6,51.61,45931.0,39.7097,39.7097,39.6712,39.6789,45931.0
2017-03-28 11:00:00,51.61,51.62,51.56,51.57,46072.0,39.6789,39.6866,39.6405,39.6482,46072.0
2017-03-28 11:05:00,51.57,51.59,51.55,51.57,118503.0,39.6482,39.6636,39.6328,39.6482,118503.0
2017-03-28 11:10:00,51.57,51.58,51.5,51.52,137804.0,39.6482,39.6559,39.5944,39.6097,137804.0
2017-03-28 11:15:00,51.52,51.55,51.5,51.55,31882.0,39.6097,39.6328,39.5944,39.6328,31882.0
2017-03-28 11:20:00,51.55,51.57,51.54,51.57,57949.0,39.6328,39.6482,39.6251,39.6482,57949.0
2017-03-28 11:25:00,51.57,51.63,51.57,51.63,32767.0,39.6482,39.6943,39.6482,39.6943,32767.0
2017-03-28 11:30:00,51.63,51.65,51.62,51.65,40378.0,39.6943,39.7097,39.6866,39.7097,40378.0
2017-03-28 11:35:00,51.64,51.64,51.57,51.58,92550.0,39.702,39.702,39.6482,39.6559,92550.0
2017-03-28 11:40:00,51.58,51.6,51.57,51.6,81017.0,39.6559,39.6712,39.6482,39.6712,81017.0
2017-03-28 11:45:00,51.59,51.68,51.58,51.68,90947.0,39.6636,39.7327,39.6559,39.7327,90947.0
2017-03-28 11:50:00,51.68,51.71,51.68,51.71,47268.0,39.7327,39.7558,39.7327,39.7558,47268.0
2017-03-28 11:55:00,51.71,51.72,51.67,51.68,48154.0,39.7558,39.7635,39.7251,39.7327,48154.0
2017-03-28 12:00:00,51.67,51.72,51.67,51.71,94540.0,39.7251,39.7635,39.7251,39.7558,94540.0
2017-03-28 12:05:00,51.71,51.71,51.65,51.66,35977.0,39.7558,39.7558,39.7097,39.7174,35977.0
2017-03-28 12:10:00,51.66,51.67,51.63,51.66,19230.0,39.7174,39.7251,39.6943,39.7174,19230.0
2017-03-28 12:15:00,51.66,51.68,51.63,51.65,38757.0,39.7174,39.7327,39.6943,39.7097,38757.0
2017-03-28 12:20:00,51.64,51.65,51.61,51.62,48910.0,39.702,39.7097,39.6789,39.6866,48910.0
2017-03-28 12:25:00,51.62,51.62,51.59,51.59,20927.0,39.6866,39.6866,39.6636,39.6636,20927.0
2017-03-28 12:30:00,51.59,51.6,51.57,51.6,129180.0,39.6636,39.6712,39.6482,39.6712,129180.0
2017-03-28 12:35:00,51.6,51.63,51.6,51.62,41208.0,39.6712,39.6943,39.6712,39.6866,41208.0
2017-03-28 12:40:00,51.63,51.63,51.58,51.59,54472.0,39.6943,39.6943,39.6559,39.6636,54472.0
2017-03-28 12:45:00,51.58,51.59,51.56,51.59,31954.0,39.6559,39.6636,39.6405,39.6636,31954.0
2017-03-28 12:50:00,51.59,51.6,51.55,51.58,39644.0,39.6636,39.6712,39.6328,39.6559,39644.0
2017-03-28 12:55:00,51.58,51.6,51.57,51.6,30857.0,39.6559,39.6712,39.6482,39.6712,30857.0
2017-03-28 13:00:00,51.6,51.67,51.6,51.66,41355.0,39.6712,39.7251,39.6712,39.7174,41355.0
2017-03-28 13:05:00,51.67,51.67,51.61,51.61,43915.0,39.7251,39.7251,39.6789,39.6789,43915.0
2017-03-28 13:10:00,51.62,51.65,51.61,51.63,66271.0,39.6866,39.7097,39.6789,39.6943,66271.0
2017-03-28 13:15:00,51.63,51.64,51.58,51.59,36538.0,39.6943,39.702,39.6559,39.6636,36538.0
2017-03-28 13:20:00,51.59,51.61,51.55,51.61,129680.0,39.6636,39.6789,39.6328,39.6789,129680.0
2017-03-28 13:25:00,51.61,51.61,51.53,51.56,73537.0,39.6789,39.6789,39.6174,39.6405,73537.0
2017-03-28 13:30:00,51.56,51.57,51.51,51.51,136430.0,39.6405,39.6482,39.602,39.602,136430.0
2017-03-28 13:35:00,51.52,51.53,51.51,51.52,39089.0,39.6097,39.6174,39.602,39.6097,39089.0
2017-03-28 13:40:00,51.52,51.53,51.5,51.52,60248.0,39.6097,39.6174,39.5944,39.6097,60248.0
2017-03-28 13:45:00,51.51,51.53,51.5,51.52,65161.0,39.602,39.6174,39.5944,39.6097,65161.0
2017-03-28 13:50:00,51.52,51.53,51.49,51.52,95363.0,39.6097,39.6174,39.5867,39.6097,95363.0
2017-03-28 13:55:00,51.52,51.55,51.51,51.52,251536.0,39.6097,39.6328,39.602,39.6097,251536.0
2017-03-28 14:00:00,51.52,51.52,51.48,51.49,304107.0,39.6097,39.6097,39.579,39.5867,304107.0
2017-03-28 14:05:00,51.5,51.5,51.42,51.43,253777.0,39.5944,39.5944,39.5329,39.5405,253777.0
2017-03-28 14:10:00,51.43,51.46,51.43,51.45,136290.0,39.5405,39.5636,39.5405,39.5559,136290.0
2017-03-28 14:15:00,51.46,51.49,51.45,51.47,71461.0,39.5636,39.5867,39.5559,39.5713,71461.0
2017-03-28 14:20:00,51.47,51.51,51.47,51.51,66786.0,39.5713,39.602,39.5713,39.602,66786.0
2017-03-28 14:25:00,51.51,51.56,51.49,51.55,68307.0,39.602,39.6405,39.5867,39.6328,68307.0
2017-03-28 14:30:00,51.55,51.56,51.54,51.56,47901.0,39.6328,39.6405,39.6251,39.6405,47901.0
2017-03-28 14:35:00,51.56,51.57,51.52,51.55,185628.0,39.6405,39.6482,39.6097,39.6328,185628.0
2017-03-28 14:40:00,51.56,51.59,51.55,51.58,68401.0,39.6405,39.6636,39.6328,39.6559,68401.0
2017-03-28 14:45:00,51.58,51.58,51.54,51.54,50239.0,39.6559,39.6559,39.6251,39.6251,50239.0
2017-03-28 14:50:00,51.55,51.62,51.54,51.62,87613.0,39.6328,39.6866,39.6251,39.6866,87613.0
2017-03-28 14:55:00,51.61,51.63,51.59,51.62,64452.0,39.6789,39.6943,39.6636,39.6866,64452.0
2017-03-28 15:00:00,51.63,51.65,51.62,51.64,58889.0,39.6943,39.7097,39.6866,39.702,58889.0
2017-03-28 15:05:00,51.63,51.66,51.63,51.64,82691.0,39.6943,39.7174,39.6943,39.702,82691.0
2017-03-28 15:10:00,51.63,51.68,51.63,51.68,65167.0,39.6943,39.7327,39.6943,39.7327,65167.0
2017-03-28 15:15:00,51.68,51.68,51.62,51.62,40766.0,39.7327,39.7327,39.6866,39.6866,40766.0
2017-03-28 15:20:00,51.63,51.66,51.62,51.63,145052.0,39.6943,39.7174,39.6866,39.6943,145052.0
2017-03-28 15:25:00,51.63,51.64,51.62,51.64,106206.0,39.6943,39.702,39.6866,39.702,106206.0
2017-03-28 15:30:00,51.64,51.66,51.62,51.65,154405.0,39.702,39.7174,39.6866,39.7097,154405.0
2017-03-28 15:35:00,51.66,51.67,51.63,51.66,64065.0,39.7174,39.7251,39.6943,39.7174,64065.0
2017-03-28 15:40:00,51.66,51.67,51.63,51.64,201543.0,39.7174,39.7251,39.6943,39.702,201543.0
2017-03-28 15:45:00,51.64,51.66,51.63,51.66,91581.0,39.702,39.7174,39.6943,39.7174,91581.0
2017-03-28 15:50:00,51.66,51.68,51.63,51.68,189291.0,39.7174,39.7327,39.6943,39.7327,189291.0
2017-03-28 15:55:00,51.68,51.74,51.67,51.68,915019.0,39.7327,39.7789,39.7251,39.7327,915019.0
2017-03-29 09:30:00,51.63,51.66,51.35,51.4,497884.0,39.6943,39.7174,39.479,39.5175,497884.0
2017-03-29 09:35:00,51.4,51.43,51.33,51.36,224893.0,39.5175,39.5405,39.4637,39.4867,224893.0
2017-03-29 09:40:00,51.35,51.35,51.29,51.32,179303.0,39.479,39.479,39.4329,39.456,179303.0
2017-03-29 09:45:00,51.32,51.35,51.29,51.35,131867.0,39.456,39.479,39.4329,39.479,131867.0
2017-03-29 09:50:00,51.35,51.41,51.34,51.37,99469.0,39.479,39.5252,39.4713,39.4944,99469.0
2017-03-29 09:55:00,51.38,51.43,51.37,51.43,129224.0,39.5021,39.5405,39.4944,39.5405,129224.0
2017-03-29 10:00:00,51.42,51.52,51.41,51.51,133773.0,39.5329,39.6097,39.5252,39.602,133773.0
2017-03-29 10:05:00,51.51,51.58,51.51,51.57,104487.0,39.602,39.6559,39.602,39.6482,104487.0
2017-03-29 10:10:00,51.56,51.56,51.47,51.51,64694.0,39.6405,39.6405,39.5713,39.602,64694.0
2017-03-29 10:15:00,51.52,51.52,51.44,51.45,47749.0,39.6097,39.6097,39.5482,39.5559,47749.0
2017-03-29 10:20:00,51.45,51.51,51.42,51.49,26795.0,39.5559,39.602,39.5329,39.5867,26795.0
2017-03-29 10:25:00,51.5,51.5,51.44,51.45,54252.0,39.5944,39.5944,39.5482,39.5559,54252.0
2017-03-29 10:30:00,51.45,51.52,51.43,51.52,50742.0,39.5559,39.6097,39.5405,39.6097,50742.0
2017-03-29 10:35:00,51.52,51.55,51.51,51.53,87704.0,39.6097,39.6328,39.602,39.6174,87704.0
2017-03-29 10:40:00,51.53,51.53,51.44,51.49,58557.0,39.6174,39.6174,39.5482,39.5867,58557.0
2017-03-29 10:45:00,51.49,51.49,51.43,51.45,178433.0,39.5867,39.5867,39.5405,39.5559,178433.0
2017-03-29 10:50:00,51.44,51.5,51.44,51.49,133944.0,39.5482,39.5944,39.5482,39.5867,133944.0
2017-03-29 10:55:00,51.5,51.59,51.5,51.55,209537.0,39.5944,39.6636,39.5944,39.6328,209537.0
2017-03-29 11:00:00,51.55,51.63,51.52,51.6,127408.0,39.6328,39.6943,39.6097,39.6712,127408.0
2017-03-29 11:05:00,51.6,51.6,51.53,51.56,191492.0,39.6712,39.6712,39.6174,39.6405,191492.0
2017-03-29 11:10:00,51.56,51.56,51.52,51.53,69347.0,39.6405,39.6405,39.6097,39.6174,69347.0
2017-03-29 11:15:00,51.54,51.59,51.52,51.59,62597.0,39.6251,39.6636,39.6097,39.6636,62597.0
2017-03-29 11:20:00,51.59,51.59,51.54,51.58,43103.0,39.6636,39.6636,39.6251,39.6559,43103.0
2017-03-29 11:25:00,51.59,51.61,51.57,51.6,32696.0,39.6636,39.6789,39.6482,39.6712,32696.0
2017-03-29 11:30:00,51.59,51.6,51.55,51.58,75516.0,39.6636,39.6712,39.6328,39.6559,75516.0
2017-03-29 11:35:00,51.58,51.59,51.48,51.48,54569.0,39.6559,39.6636,39.579,39.579,54569.0
2017-03-29 11:40:00,51.48,51.52,51.46,51.5,57129.0,39.579,39.6097,39.5636,39.5944,57129.0
2017-03-29 11:45:00,51.5,51.54,51.5,51.53,32182.0,39.5944,39.6251,39.5944,39.6174,32182.0
2017-03-29 11:50:00,51.53,51.56,51.51,51.55,29255.0,39.6174,39.6405,39.602,39.6328,29255.0
2017-03-29 11:55:00,51.55,51.56,51.51,51.55,48339.0,39.6328,39.6405,39.602,39.6328,48339.0
2017-03-29 12:00:00,51.55,51.59,51.55,51.58,38093.0,39.6328,39.6636,39.6328,39.6559,38093.0
2017-03-29 12:05:00,51.59,51.61,51.58,51.61,29857.0,39.6636,39.6789,39.6559,39.6789,29857.0
2017-03-29 12:10:00,51.6,51.65,51.6,51.65,20466.0,39.6712,39.7097,39.6712,39.7097,20466.0
2017-03-29 12:15:00,51.65,51.68,51.64,51.64,24409.0,39.7097,39.7327,39.702,39.702,24409.0
2017-03-29 12:20:00,51.64,51.64,51.59,51.61,39242.0,39.702,39.702,39.6636,39.6789,39242.0
2017-03-29 12:25:00,51.61,51.63,51.6,51.61,19995.0,39.6789,39.6943,39.6712,39.6789,19995.0
2017-03-29 12:30:00,51.6,51.61,51.56,51.57,24822.0,39.6712,39.6789,39.6405,39.6482,24822.0
2017-03-29 12:35:00,51.57,51.61,51.57,51.6,28095.0,39.6482,39.6789,39.6482,39.6712,28095.0
2017-03-29 12:40:00,51.6,51.65,51.6,51.63,34448.0,39.6712,39.7097,39.6712,39.6943,34448.0
2017-03-29 12:45:00,51.64,51.64,51.6,51.62,26321.0,39.702,39.702,39.6712,39.6866,26321.0
2017-03-29 12:50:00,51.62,51.64,51.6,51.6,110509.0,39.6866,39.702,39.6712,39.6712,110509.0
2017-03-29 12:55:00,51.6,51.6,51.58,51.59,13061.0,39.6712,39.6712,39.6559,39.6636,13061.0
2017-03-29 13:00:00,51.59,51.6,51.58,51.58,13540.0,39.6636,39.6712,39.6559,39.6559,13540.0
2017-03-29 13:05:00,51.58,51.6,51.57,51.58,16218.0,39.6559,39.6712,39.6482,39.6559,16218.0
2017-03-29 13:10:00,51.58,51.61,51.57,51.6,21211.0,39.6559,39.6789,39.6482,39.6712,21211.0
2017-03-29 13:15:00,51.61,51.62,51.58,51.6,22578.0,39.6789,39.6866,39.6559,39.6712,22578.0
2017-03-29 13:20:00,51.6,51.62,51.59,51.6,22731.0,39.6712,39.6866,39.6636,39.6712,22731.0
2017-03-29 13:25:00,51.6,51.61,51.57,51.58,24389.0,39.6712,39.6789,39.6482,39.6559,24389.0
2017-03-29 13:30:00,51.58,51.59,51.57,51.59,33708.0,39.6559,39.6636,39.6482,39.6636,33708.0
2017-03-29 13:35:00,51.59,51.62,51.58,51.6,39970.0,39.6636,39.6866,39.6559,39.6712,39970.0
2017-03-29 13:40:00,51.6,51.63,51.59,51.63,78003.0,39.6712,39.6943,39.6636,39.6943,78003.0
2017-03-29 13:45:00,51.62,51.63,51.58,51.59,46219.0,39.6866,39.6943,39.6559,39.6636,46219.0
2017-03-29 13:50:00,51.6,51.6,51.57,51.58,30895.0,39.6712,39.6712,39.6482,39.6559,30895.0
2017-03-29 13:55:00,51.58,51.59,51.57,51.58,13761.0,39.6559,39.6636,39.6482,39.6559,13761.0
2017-03-29 14:00:00,51.59,51.59,51.56,51.57,27195.0,39.6636,39.6636,39.6405,39.6482,27195.0
2017-03-29 14:05:00,51.58,51.6,51.57,51.59,46318.0,39.6559,39.6712,39.6482,39.6636,46318.0
2017-03-29 14:10:00,51.58,51.59,51.55,51.56,48909.0,39.6559,39.6636,39.6328,39.6405,48909.0
2017-03-29 14:15:00,51.56,51.58,51.54,51.55,39923.0,39.6405,39.6559,39.6251,39.6328,39923.0
2017-03-29 14:20:00,51.55,51.57,51.52,51.53,28277.0,39.6328,39.6482,39.6097,39.6174,28277.0
2017-03-29 14:25:00,51.53,51.54,51.51,51.52,67784.0,39.6174,39.6251,39.602,39.6097,67784.0
2017-03-29 14:30:00,51.51,51.55,51.51,51.53,37056.0,39.602,39.6328,39.602,39.6174,37056.0
2017-03-29 14:35:00,51.53,51.56,51.53,51.54,43993.0,39.6174,39.6405,39.6174,39.6251,43993.0
2017-03-29 14:40:00,51.54,51.54,51.5,51.53,96336.0,39.6251,39.6251,39.5944,39.6174,96336.0
2017-03-29 14:45:00,51.53,51.54,51.49,51.5,157203.0,39.6174,39.6251,39.5867,39.5944,157203.0
2017-03-29 14:50:00,51.51,51.52,51.47,51.48,16966.0,39.602,39.6097,39.5713,39.579,16966.0
2017-03-29 14:55:00,51.48,51.53,51.48,51.51,70928.0,39.579,39.6174,39.579,39.602,70928.0
2017-03-29 15:00:00,51.51,51.55,51.5,51.54,27130.0,39.602,39.6328,39.5944,39.6251,27130.0
2017-03-29 15:05:00,51.54,51.55,51.52,51.54,69311.0,39.6251,39.6328,39.6097,39.6251,69311.0
2017-03-29 15:10:00,51.54,51.55,51.44,51.44,33808.0,39.6251,39.6328,39.5482,39.5482,33808.0
2017-03-29 15:15:00,51.44,51.49,51.43,51.49,67257.0,39.5482,39.5867,39.5405,39.5867,67257.0
2017-03-29 15:20:00,51.49,51.5,51.47,51.47,53790.0,39.5867,39.5944,39.5713,39.5713,53790.0
2017-03-29 15:25:00,51.47,51.55,51.47,51.55,54056.0,39.5713,39.6328,39.5713,39.6328,54056.0
2017-03-29 15:30:00,51.55,51.55,51.5,51.52,150437.0,39.6328,39.6328,39.5944,39.6097,150437.0
2017-03-29 15:35:00,51.52,51.55,51.51,51.54,53169.0,39.6097,39.6328,39.602,39.6251,53169.0
2017-03-29 15:40:00,51.54,51.54,51.5,51.5,89678.0,39.6251,39.6251,39.5944,39.5944,89678.0
2017-03-29 15:45:00,51.5,51.51,51.47,51.49,65825.0,39.5944,39.602,39.5713,39.5867,65825.0
2017-03-29 15:50:00,51.49,51.5,51.45,51.45,304221.0,39.5867,39.5944,39.5559,39.5559,304221.0
2017-03-29 15:55:00,51.45,51.5,51.45,51.5,739858.0,39.5559,39.5944,39.5559,39.5944,739858.0
2017-03-30 09:30:00,51.43,51.43,51.16,51.19,487653.0,39.5405,39.5405,39.333,39.356,487653.0
2017-03-30 09:35:00,51.19,51.28,51.17,51.23,298176.0,39.356,39.4252,39.3406,39.3868,298176.0
2017-03-30 09:40:00,51.23,51.31,51.23,51.24,252063.0,39.3868,39.4483,39.3868,39.3945,252063.0
2017-03-30 09:45:00,51.23,51.26,51.15,51.16,273575.0,39.3868,39.4098,39.3253,39.333,273575.0
2017-03-30 09:50:00,51.16,51.23,51.15,51.22,157514.0,39.333,39.3868,39.3253,39.3791,157514.0
2017-03-30 09:55:00,51.23,51.29,51.22,51.29,145962.0,39.3868,39.4329,39.3791,39.4329,145962.0
2017-03-30 10:00:00,51.29,51.35,51.22,51.22,693218.0,39.4329,39.479,39.3791,39.3791,693218.0
2017-03-30 10:05:00,51.22,51.26,51.21,51.24,194468.0,39.3791,39.4098,39.3714,39.3945,194468.0
2017-03-30 10:10:00,51.25,51.27,51.17,51.19,1152794.0,39.4022,39.4175,39.3406,39.356,1152794.0
2017-03-30 10:15:00,51.19,51.21,51.13,51.18,222068.0,39.356,39.3714,39.3099,39.3483,222068.0
2017-03-30 10:20:00,51.17,51.21,51.13,51.13,341917.0,39.3406,39.3714,39.3099,39.3099,341917.0
2017-03-30 10:25:00,51.14,51.14,51.08,51.08,86309.0,39.3176,39.3176,39.2715,39.2715,86309.0
2017-03-30 10:30:00,51.08,51.15,51.08,51.14,406451.0,39.2715,39.3253,39.2715,39.3176,406451.0
2017-03-30 10:35:00,51.14,51.21,51.14,51.19,366918.0,39.3176,39.3714,39.3176,39.356,366918.0
2017-03-30 10:40:00,51.2,51.22,51.17,51.18,541956.0,39.3637,39.3791,39.3406,39.3483,541956.0
2017-03-30 10:45:00,51.18,51.18,51.15,51.17,49261.0,39.3483,39.3483,39.3253,39.3406,49261.0
2017-03-30 10:50:00,51.17,51.17,51.1,51.1,177689.0,39.3406,39.3406,39.2868,39.2868,177689.0
2017-03-30 10:55:00,51.11,51.14,51.09,51.1,120624.0,39.2945,39.3176,39.2791,39.2868,120624.0
2017-03-30 11:00:00,51.09,51.11,51.03,51.09,147940.0,39.2791,39.2945,39.233,39.2791,147940.0
2017-03-30 11:05:00,51.09,51.1,51.06,51.08,222417.0,39.2791,39.2868,39.2561,39.2715,222417.0
2017-03-30 11:10:00,51.07,51.18,51.06,51.18,166190.0,39.2638,39.3483,39.2561,39.3483,166190.0
2017-03-30 11:15:00,51.17,51.2,51.16,51.17,503790.0,39.3406,39.3637,39.333,39.3406,503790.0
2017-03-30 11:20:00,51.17,51.19,51.15,51.17,80618.0,39.3406,39.356,39.3253,39.3406,80618.0
2017-03-30 11:25:00,51.18,51.21,51.17,51.19,242331.0,39.3483,39.3714,39.3406,39.356,242331.0
2017-03-30 11:30:00,51.19,51.19,51.12,51.13,109903.0,39.356,39.356,39.3022,39.3099,109903.0
2017-03-30 11:35:00,51.13,51.14,51.11,51.12,122419.0,39.3099,39.3176,39.2945,39.3022,122419.0
2017-03-30 11:40:00,51.13,51.13,51.05,51.05,63520.0,39.3099,39.3099,39.2484,39.2484,63520.0
2017-03-30 11:45:00,51.05,51.07,51.02,51.02,56493.0,39.2484,39.2638,39.2253,39.2253,56493.0
2017-03-30 11:50:00,51.03,51.1,51.02,51.1,111844.0,39.233,39.2868,39.2253,39.2868,111844.0
2017-03-30 11:55:00,51.1,51.11,51.06,51.08,53292.0,39.2868,39.2945,39.2561,39.2715,53292.0
2017-03-30 12:00:00,51.07,51.11,51.06,51.07,38949.0,39.2638,39.2945,39.2561,39.2638,38949.0
2017-03-30 12:05:00,51.07,51.09,51.05,51.05,27866.0,39.2638,39.2791,39.2484,39.2484,27866.0
2017-03-30 12:10:00,51.05,51.06,51.01,51.02,28799.0,39.2484,39.2561,39.2176,39.2253,28799.0
2017-03-30 12:15:00,51.03,51.04,50.99,51.04,119528.0,39.233,39.2407,39.2023,39.2407,119528.0
2017-03-30 12:20:00,51.03,51.04,51.01,51.01,98910.0,39.233,39.2407,39.2176,39.2176,98910.0
2017-03-30 12:25:00,51.0,51.01,50.99,51.0,33965.0,39.2099,39.2176,39.2023,39.2099,33965.0
2017-03-30 12:30:00,51.01,51.02,50.99,51.02,29055.0,39.2176,39.2253,39.2023,39.2253,29055.0
2017-03-30 12:35:00,51.03,51.03,50.99,50.99,35230.0,39.233,39.233,39.2023,39.2023,35230.0
2017-03-30 12:40:00,50.98,51.03,50.97,51.03,320533.0,39.1946,39.233,39.1869,39.233,320533.0
2017-03-30 12:45:00,51.03,51.03,50.99,51.0,118027.0,39.233,39.233,39.2023,39.2099,118027.0
2017-03-30 12:50:00,51.0,51.0,50.97,50.99,106664.0,39.2099,39.2099,39.1869,39.2023,106664.0
2017-03-30 12:55:00,50.99,51.01,50.98,50.99,56984.0,39.2023,39.2176,39.1946,39.2023,56984.0
2017-03-30 13:00:00,51.0,51.03,50.99,51.02,308027.0,39.2099,39.233,39.2023,39.2253,308027.0
2017-03-30 13:05:00,51.02,51.02,51.0,51.0,45353.0,39.2253,39.2253,39.2099,39.2099,45353.0
2017-03-30 13:10:00,51.0,51.03,50.99,51.03,24435.0,39.2099,39.233,39.2023,39.233,24435.0
2017-03-30 13:15:00,51.03,51.04,50.99,51.0,269583.0,39.233,39.2407,39.2023,39.2099,269583.0
2017-03-30 13:20:00,50.99,51.01,50.98,51.0,58874.0,39.2023,39.2176,39.1946,39.2099,58874.0
2017-03-30 13:25:00,50.99,51.01,50.98,51.01,27743.0,39.2023,39.2176,39.1946,39.2176,27743.0
2017-03-30 13:30:00,51.01,51.02,50.99,51.02,19854.0,39.2176,39.2253,39.2023,39.2253,19854.0
2017-03-30 13:35:00,51.01,51.05,51.0,51.03,136247.0,39.2176,39.2484,39.2099,39.233,136247.0
2017-03-30 13:40:00,51.03,51.04,51.02,51.04,29064.0,39.233,39.2407,39.2253,39.2407,29064.0
2017-03-30 13:45:00,51.04,51.06,51.02,51.05,330644.0,39.2407,39.2561,39.2253,39.2484,330644.0
2017-03-30 13:50:00,51.05,51.08,51.05,51.08,58019.0,39.2484,39.2715,39.2484,39.2715,58019.0
2017-03-30 13:55:00,51.07,51.08,51.04,51.05,460844.0,39.2638,39.2715,39.2407,39.2484,460844.0
2017-03-30 14:00:00,51.05,51.07,51.04,51.04,21848.0,39.2484,39.2638,39.2407,39.2407,21848.0
2017-03-30 14:05:00,51.05,51.08,51.04,51.07,232904.0,39.2484,39.2715,39.2407,39.2638,232904.0
2017-03-30 14:10:00,51.07,51.08,51.06,51.07,19287.0,39.2638,39.2715,39.2561,39.2638,19287.0
2017-03-30 14:15:00,51.08,51.08,51.04,51.06,37361.0,39.2715,39.2715,39.2407,39.2561,37361.0
2017-03-30 14:20:00,51.06,51.07,51.03,51.04,34826.0,39.2561,39.2638,39.233,39.2407,34826.0
2017-03-30 14:25:00,51.04,51.07,51.04,51.06,157997.0,39.2407,39.2638,39.2407,39.2561,157997.0
2017-03-30 14:30:00,51.06,51.11,51.06,51.1,165005.0,39.2561,39.2945,39.2561,39.2868,165005.0
2017-03-30 14:35:00,51.1,51.11,51.07,51.07,553327.0,39.2868,39.2945,39.2638,39.2638,553327.0
2017-03-30 14:40:00,51.07,51.1,51.06,51.08,86346.0,39.2638,39.2868,39.2561,39.2715,86346.0
2017-03-30 14:45:00,51.09,51.1,51.07,51.09,244777.0,39.2791,39.2868,39.2638,39.2791,244777.0
2017-03-30 14:50:00,51.09,51.1,51.03,51.04,222491.0,39.2791,39.2868,39.233,39.2407,222491.0
2017-03-30 14:55:00,51.03,51.06,51.03,51.05,294644.0,39.233,39.2561,39.233,39.2484,294644.0
2017-03-30 15:00:00,51.04,51.07,51.04,51.06,35241.0,39.2407,39.2638,39.2407,39.2561,35241.0
2017-03-30 15:05:00,51.06,51.08,51.05,51.08,59232.0,39.2561,39.2715,39.2484,39.2715,59232.0
2017-03-30 15:10:00,51.08,51.1,51.07,51.09,243349.0,39.2715,39.2868,39.2638,39.2791,243349.0
2017-03-30 15:15:00,51.09,51.1,51.06,51.08,202357.0,39.2791,39.2868,39.2561,39.2715,202357.0
2017-03-30 15:20:00,51.08,51.1,51.03,51.04,990422.0,39.2715,39.2868,39.233,39.2407,990422.0
2017-03-30 15:25:00,51.04,51.05,50.99,51.04,702814.0,39.2407,39.2484,39.2023,39.2407,702814.0
2017-03-30 15:30:00,51.03,51.05,51.01,51.05,384125.0,39.233,39.2484,39.2176,39.2484,384125.0
2017-03-30 15:35:00,51.05,51.08,51.04,51.05,131483.0,39.2484,39.2715,39.2407,39.2484,131483.0
2017-03-30 15:40:00,51.05,51.11,51.04,51.11,180998.0,39.2484,39.2945,39.2407,39.2945,180998.0
2017-03-30 15:45:00,51.11,51.15,51.11,51.15,384372.0,39.2945,39.3253,39.2945,39.3253,384372.0
2017-03-30 15:50:00,51.15,51.16,51.12,51.13,448104.0,39.3253,39.333,39.3022,39.3099,448104.0
2017-03-30 15:55:00,51.12,51.14,51.11,51.14,661525.0,39.3022,39.3176,39.2945,39.3176,661525.0
2017-03-31 09:30:00,51.17,51.3,51.13,51.15,303851.0,39.3406,39.4406,39.3099,39.3253,303851.0
2017-03-31 09:35:00,51.15,51.27,51.15,51.27,155495.0,39.3253,39.4175,39.3253,39.4175,155495.0
2017-03-31 09:40:00,51.27,51.3,51.25,51.28,272370.0,39.4175,39.4406,39.4022,39.4252,272370.0
2017-03-31 09:45:00,51.29,51.29,51.21,51.27,128525.0,39.4329,39.4329,39.3714,39.4175,128525.0
2017-03-31 09:50:00,51.27,51.28,51.19,51.28,172891.0,39.4175,39.4252,39.356,39.4252,172891.0
2017-03-31 09:55:00,51.28,51.32,51.27,51.27,96624.0,39.4252,39.456,39.4175,39.4175,96624.0
2017-03-31 10:00:00,51.27,51.32,51.24,51.32,97623.0,39.4175,39.456,39.3945,39.456,97623.0
2017-03-31 10:05:00,51.32,51.32,51.24,51.25,120344.0,39.456,39.456,39.3945,39.4022,120344.0
2017-03-31 10:10:00,51.25,51.31,51.24,51.28,85356.0,39.4022,39.4483,39.3945,39.4252,85356.0
2017-03-31 10:15:00,51.28,51.29,51.22,51.22,95769.0,39.4252,39.4329,39.3791,39.3791,95769.0
2017-03-31 10:20:00,51.23,51.27,51.22,51.26,272745.0,39.3868,39.4175,39.3791,39.4098,272745.0
2017-03-31 10:25:00,51.25,51.31,51.25,51.3,193847.0,39.4022,39.4483,39.4022,39.4406,193847.0
2017-03-31 10:30:00,51.31,51.35,51.3,51.33,226198.0,39.4483,39.479,39.4406,39.4637,226198.0
2017-03-31 10:35:00,51.33,51.37,51.32,51.37,96974.0,39.4637,39.4944,39.456,39.4944,96974.0
2017-03-31 10:40:00,51.37,51.39,51.36,51.37,61751.0,39.4944,39.5098,39.4867,39.4944,61751.0
2017-03-31 10:45:00,51.37,51.42,51.37,51.41,65109.0,39.4944,39.5329,39.4944,39.5252,65109.0
2017-03-31 10:50:00,51.41,51.44,51.37,51.37,51682.0,39.5252,39.5482,39.4944,39.4944,51682.0
2017-03-31 10:55:00,51.37,51.41,51.37,51.4,69245.0,39.4944,39.5252,39.4944,39.5175,69245.0
2017-03-31 11:00:00,51.4,51.42,51.38,51.38,41091.0,39.5175,39.5329,39.5021,39.5021,41091.0
2017-03-31 11:05:00,51.39,51.45,51.38,51.44,67337.0,39.5098,39.5559,39.5021,39.5482,67337.0
2017-03-31 11:10:00,51.43,51.44,51.4,51.44,33876.0,39.5405,39.5482,39.5175,39.5482,33876.0
2017-03-31 11:15:00,51.43,51.44,51.4,51.41,105586.0,39.5405,39.5482,39.5175,39.5252,105586.0
2017-03-31 11:20:00,51.41,51.41,51.36,51.4,82978.0,39.5252,39.5252,39.4867,39.5175,82978.0
2017-03-31 11:25:00,51.4,51.44,51.39,51.4,128576.0,39.5175,39.5482,39.5098,39.5175,128576.0
2017-03-31 11:30:00,51.4,51.46,51.39,51.46,58060.0,39.5175,39.5636,39.5098,39.5636,58060.0
2017-03-31 11:35:00,51.46,51.47,51.45,51.47,48090.0,39.5636,39.5713,39.5559,39.5713,48090.0
2017-03-31 11:40:00,51.47,51.5,51.47,51.49,36998.0,39.5713,39.5944,39.5713,39.5867,36998.0
2017-03-31 11:45:00,51.49,51.49,51.47,51.47,18808.0,39.5867,39.5867,39.5713,39.5713,18808.0
2017-03-31 11:50:00,51.47,51.48,51.45,51.47,76826.0,39.5713,39.579,39.5559,39.5713,76826.0
2017-03-31 11:55:00,51.47,51.49,51.44,51.46,108031.0,39.5713,39.5867,39.5482,39.5636,108031.0
2017-03-31 12:00:00,51.46,51.46,51.44,51.45,24335.0,39.5636,39.5636,39.5482,39.5559,24335.0
2017-03-31 12:05:00,51.45,51.45,51.42,51.44,41793.0,39.5559,39.5559,39.5329,39.5482,41793.0
2017-03-31 12:10:00,51.44,51.47,51.44,51.45,34738.0,39.5482,39.5713,39.5482,39.5559,34738.0
2017-03-31 12:15:00,51.46,51.48,51.45,51.48,48872.0,39.5636,39.579,39.5559,39.579,48872.0
2017-03-31 12:20:00,51.48,51.51,51.46,51.51,48466.0,39.579,39.602,39.5636,39.602,48466.0
2017-03-31 12:25:00,51.51,51.51,51.48,51.51,34138.0,39.602,39.602,39.579,39.602,34138.0
2017-03-31 12:30:00,51.51,51.53,51.5,51.52,70863.0,39.602,39.6174,39.5944,39.6097,70863.0
2017-03-31 12:35:00,51.52,51.53,51.49,51.52,322636.0,39.6097,39.6174,39.5867,39.6097,322636.0
2017-03-31 12:40:00,51.52,51.53,51.51,51.53,73503.0,39.6097,39.6174,39.602,39.6174,73503.0
2017-03-31 12:45:00,51.53,51.53,51.48,51.49,18979.0,39.6174,39.6174,39.579,39.5867,18979.0
2017-03-31 12:50:00,51.49,51.5,51.46,51.47,30477.0,39.5867,39.5944,39.5636,39.5713,30477.0
2017-03-31 12:55:00,51.48,51.49,51.46,51.47,50903.0,39.579,39.5867,39.5636,39.5713,50903.0
2017-03-31 13:00:00,51.47,51.48,51.46,51.47,25884.0,39.5713,39.579,39.5636,39.5713,25884.0
2017-03-31 13:05:00,51.48,51.5,51.46,51.5,82129.0,39.579,39.5944,39.5636,39.5944,82129.0
2017-03-31 13:10:00,51.5,51.5,51.48,51.5,30293.0,39.5944,39.5944,39.579,39.5944,30293.0
2017-03-31 13:15:00,51.5,51.52,51.49,51.51,21310.0,39.5944,39.6097,39.5867,39.602,21310.0
2017-03-31 13:20:00,51.51,51.53,51.5,51.51,106121.0,39.602,39.6174,39.5944,39.602,106121.0
2017-03-31 13:25:00,51.51,51.55,51.51,51.54,46227.0,39.602,39.6328,39.602,39.6251,46227.0
2017-03-31 13:30:00,51.54,51.56,51.53,51.55,43249.0,39.6251,39.6405,39.6174,39.6328,43249.0
2017-03-31 13:35:00,51.55,51.56,51.53,51.54,148657.0,39.6328,39.6405,39.6174,39.6251,148657.0
2017-03-31 13:40:00,51.53,51.54,51.51,51.52,69453.0,39.6174,39.6251,39.602,39.6097,69453.0
2017-03-31 13:45:00,51.51,51.53,51.49,51.5,32634.0,39.602,39.6174,39.5867,39.5944,32634.0
2017-03-31 13:50:00,51.5,51.51,51.48,51.5,46579.0,39.5944,39.602,39.579,39.5944,46579.0
2017-03-31 13:55:00,51.5,51.5,51.48,51.49,49103.0,39.5944,39.5944,39.579,39.5867,49103.0
2017-03-31 14:00:00,51.49,51.5,51.45,51.46,84863.0,39.5867,39.5944,39.5559,39.5636,84863.0
2017-03-31 14:05:00,51.45,51.47,51.44,51.46,73028.0,39.5559,39.5713,39.5482,39.5636,73028.0
2017-03-31 14:10:00,51.45,51.46,51.43,51.44,129762.0,39.5559,39.5636,39.5405,39.5482,129762.0
2017-03-31 14:15:00,51.44,51.49,51.43,51.48,52119.0,39.5482,39.5867,39.5405,39.579,52119.0
2017-03-31 14:20:00,51.48,51.49,51.46,51.47,67946.0,39.579,39.5867,39.5636,39.5713,67946.0
2017-03-31 14:25:00,51.47,51.47,51.44,51.44,62321.0,39.5713,39.5713,39.5482,39.5482,62321.0
2017-03-31 14:30:00,51.44,51.44,51.36,51.37,448378.0,39.5482,39.5482,39.4867,39.4944,448378.0
2017-03-31 14:35:00,51.36,51.38,51.35,51.37,277984.0,39.4867,39.5021,39.479,39.4944,277984.0
2017-03-31 14:40:00,51.37,51.38,51.36,51.37,180306.0,39.4944,39.5021,39.4867,39.4944,180306.0
2017-03-31 14:45:00,51.37,51.38,51.36,51.38,186225.0,39.4944,39.5021,39.4867,39.5021,186225.0
2017-03-31 14:50:00,51.38,51.39,51.37,51.38,80223.0,39.5021,39.5098,39.4944,39.5021,80223.0
2017-03-31 14:55:00,51.37,51.38,51.33,51.35,139135.0,39.4944,39.5021,39.4637,39.479,139135.0
2017-03-31 15:00:00,51.35,51.4,51.33,51.39,80340.0,39.479,39.5175,39.4637,39.5098,80340.0
2017-03-31 15:05:00,51.39,51.4,51.37,51.4,90396.0,39.5098,39.5175,39.4944,39.5175,90396.0
2017-03-31 15:10:00,51.4,51.43,51.39,51.41,70972.0,39.5175,39.5405,39.5098,39.5252,70972.0
2017-03-31 15:15:00,51.41,51.46,51.41,51.46,152963.0,39.5252,39.5636,39.5252,39.5636,152963.0
2017-03-31 15:20:00,51.47,51.47,51.42,51.43,72790.0,39.5713,39.5713,39.5329,39.5405,72790.0
2017-03-31 15:25:00,51.43,51.46,51.43,51.46,73815.0,39.5405,39.5636,39.5405,39.5636,73815.0
2017-03-31 15:30:00,51.46,51.46,51.43,51.44,115045.0,39.5636,39.5636,39.5405,39.5482,115045.0
2017-03-31 15:35:00,51.44,51.47,51.42,51.43,168399.0,39.5482,39.5713,39.5329,39.5405,168399.0
2017-03-31 15:40:00,51.43,51.44,51.4,51.41,221152.0,39.5405,39.5482,39.5175,39.5252,221152.0
2017-03-31 15:45:00,51.41,51.41,51.34,51.34,284197.0,39.5252,39.5252,39.4713,39.4713,284197.0
2017-03-31 15:50:00,51.35,51.35,51.31,51.34,445233.0,39.479,39.479,39.4483,39.4713,445233.0
2017-03-31 15:55:00,51.33,51.35,51.29,51.29,735336.0,39.4637,39.479,39.4329,39.4329,735336.0
2017-04-03 09:30:00,51.29,51.31,50.83,51.03,870512.0,39.4329,39.4483,39.0792,39.233,870512.0
2017-04-03 09:35:00,51.02,51.09,50.94,51.02,646932.0,39.2253,39.2791,39.1638,39.2253,646932.0
2017-04-03 09:40:00,51.01,51.09,51.0,51.04,505384.0,39.2176,39.2791,39.2099,39.2407,505384.0
2017-04-03 09:45:00,51.04,51.04,50.98,51.02,142628.0,39.2407,39.2407,39.1946,39.2253,142628.0
2017-04-03 09:50:00,51.02,51.13,51.0,51.09,392351.0,39.2253,39.3099,39.2099,39.2791,392351.0
2017-04-03 09:55:00,51.09,51.16,51.08,51.13,410999.0,39.2791,39.333,39.2715,39.3099,410999.0
2017-04-03 10:00:00,51.13,51.14,51.07,51.08,279403.0,39.3099,39.3176,39.2638,39.2715,279403.0
2017-04-03 10:05:00,51.08,51.15,51.08,51.1,331456.0,39.2715,39.3253,39.2715,39.2868,331456.0
2017-04-03 10:10:00,51.11,51.12,51.04,51.04,222191.0,39.2945,39.3022,39.2407,39.2407,222191.0
2017-04-03 10:15:00,51.05,51.08,51.03,51.08,154695.0,39.2484,39.2715,39.233,39.2715,154695.0
2017-04-03 10:20:00,51.08,51.12,51.05,51.11,139701.0,39.2715,39.3022,39.2484,39.2945,139701.0
2017-04-03 10:25:00,51.1,51.1,51.06,51.07,112967.0,39.2868,39.2868,39.2561,39.2638,112967.0
2017-04-03 10:30:00,51.07,51.09,51.05,51.07,107496.0,39.2638,39.2791,39.2484,39.2638,107496.0
2017-04-03 10:35:00,51.08,51.1,51.05,51.07,177698.0,39.2715,39.2868,39.2484,39.2638,177698.0
2017-04-03 10:40:00,51.06,51.1,51.05,51.07,287415.0,39.2561,39.2868,39.2484,39.2638,287415.0
2017-04-03 10:45:00,51.08,51.09,51.03,51.05,245939.0,39.2715,39.2791,39.233,39.2484,245939.0
2017-04-03 10:50:00,51.05,51.09,51.01,51.04,299297.0,39.2484,39.2791,39.2176,39.2407,299297.0
2017-04-03 10:55:00,51.04,51.09,51.04,51.08,191637.0,39.2407,39.2791,39.2407,39.2715,191637.0
2017-04-03 11:00:00,51.09,51.19,51.09,51.17,442060.0,39.2791,39.356,39.2791,39.3406,442060.0
2017-04-03 11:05:00,51.16,51.19,51.13,51.18,125929.0,39.333,39.356,39.3099,39.3483,125929.0
2017-04-03 11:10:00,51.18,51.19,51.13,51.18,113118.0,39.3483,39.356,39.3099,39.3483,113118.0
2017-04-03 11:15:00,51.18,51.18,51.12,51.15,123979.0,39.3483,39.3483,39.3022,39.3253,123979.0
2017-04-03 11:20:00,51.15,51.17,51.14,51.15,66098.0,39.3253,39.3406,39.3176,39.3253,66098.0
2017-04-03 11:25:00,51.15,51.15,51.07,51.09,144871.0,39.3253,39.3253,39.2638,39.2791,144871.0
2017-04-03 11:30:00,51.09,51.1,51.04,51.05,93213.0,39.2791,39.2868,39.2407,39.2484,93213.0
2017-04-03 11:35:00,51.04,51.06,51.02,51.03,229368.0,39.2407,39.2561,39.2253,39.233,229368.0
2017-04-03 11:40:00,51.03,51.1,51.03,51.09,145457.0,39.233,39.2868,39.233,39.2791,145457.0
2017-04-03 11:45:00,51.1,51.16,51.09,51.16,283093.0,39.2868,39.333,39.2791,39.333,283093.0
2017-04-03 11:50:00,51.14,51.16,51.11,51.13,238482.0,39.3176,39.333,39.2945,39.3099,238482.0
2017-04-03 11:55:00,51.13,51.14,51.09,51.11,76008.0,39.3099,39.3176,39.2791,39.2945,76008.0
2017-04-03 12:00:00,51.1,51.13,51.08,51.12,117993.0,39.2868,39.3099,39.2715,39.3022,117993.0
2017-04-03 12:05:00,51.12,51.14,51.1,51.12,104902.0,39.3022,39.3176,39.2868,39.3022,104902.0
2017-04-03 12:10:00,51.12,51.12,51.05,51.05,169941.0,39.3022,39.3022,39.2484,39.2484,169941.0
2017-04-03 12:15:00,51.05,51.06,51.0,51.02,95498.0,39.2484,39.2561,39.2099,39.2253,95498.0
2017-04-03 12:20:00,51.02,51.1,51.02,51.09,72055.0,39.2253,39.2868,39.2253,39.2791,72055.0
2017-04-03 12:25:00,51.09,51.1,51.06,51.08,139220.0,39.2791,39.2868,39.2561,39.2715,139220.0
2017-04-03 12:30:00,51.07,51.1,51.05,51.1,31014.0,39.2638,39.2868,39.2484,39.2868,31014.0
2017-04-03 12:35:00,51.1,51.14,51.09,51.12,62410.0,39.2868,39.3176,39.2791,39.3022,62410.0
2017-04-03 12:40:00,51.11,51.11,51.07,51.09,32296.0,39.2945,39.2945,39.2638,39.2791,32296.0
2017-04-03 12:45:00,51.09,51.13,51.09,51.12,34334.0,39.2791,39.3099,39.2791,39.3022,34334.0
2017-04-03 12:50:00,51.12,51.12,51.09,51.11,19624.0,39.3022,39.3022,39.2791,39.2945,19624.0
2017-04-03 12:55:00,51.11,51.11,51.09,51.1,26250.0,39.2945,39.2945,39.2791,39.2868,26250.0
2017-04-03 13:00:00,51.1,51.14,51.09,51.13,72626.0,39.2868,39.3176,39.2791,39.3099,72626.0
2017-04-03 13:05:00,51.13,51.13,51.04,51.05,348219.0,39.3099,39.3099,39.2407,39.2484,348219.0
2017-04-03 13:10:00,51.04,51.05,51.0,51.01,121369.0,39.2407,39.2484,39.2099,39.2176,121369.0
2017-04-03 13:15:00,51.01,51.03,50.99,51.0,253440.0,39.2176,39.233,39.2023,39.2099,253440.0
2017-04-03 13:20:00,50.99,51.02,50.99,51.02,189795.0,39.2023,39.2253,39.2023,39.2253,189795.0
2017-04-03 13:25:00,51.02,51.02,50.99,51.0,28827.0,39.2253,39.2253,39.2023,39.2099,28827.0
2017-04-03 13:30:00,51.01,51.01,50.99,51.0,37071.0,39.2176,39.2176,39.2023,39.2099,37071.0
2017-04-03 13:35:00,51.0,51.01,50.99,51.01,70926.0,39.2099,39.2176,39.2023,39.2176,70926.0
2017-04-03 13:40:00,51.01,51.02,50.99,51.0,80166.0,39.2176,39.2253,39.2023,39.2099,80166.0
2017-04-03 13:45:00,51.0,51.02,50.97,51.01,167521.0,39.2099,39.2253,39.1869,39.2176,167521.0
2017-04-03 13:50:00,51.01,51.05,51.01,51.05,44369.0,39.2176,39.2484,39.2176,39.2484,44369.0
2017-04-03 13:55:00,51.04,51.05,51.03,51.05,36390.0,39.2407,39.2484,39.233,39.2484,36390.0
2017-04-03 14:00:00,51.05,51.07,51.04,51.05,53605.0,39.2484,39.2638,39.2407,39.2484,53605.0
2017-04-03 14:05:00,51.07,51.08,51.06,51.08,21725.0,39.2638,39.2715,39.2561,39.2715,21725.0
2017-04-03 14:10:00,51.08,51.11,51.07,51.1,60254.0,39.2715,39.2945,39.2638,39.2868,60254.0
2017-04-03 14:15:00,51.1,51.1,51.06,51.06,19561.0,39.2868,39.2868,39.2561,39.2561,19561.0
2017-04-03 14:20:00,51.06,51.09,51.06,51.08,58370.0,39.2561,39.2791,39.2561,39.2715,58370.0
2017-04-03 14:25:00,51.08,51.12,51.07,51.11,48507.0,39.2715,39.3022,39.2638,39.2945,48507.0
2017-04-03 14:30:00,51.11,51.14,51.1,51.13,24768.0,39.2945,39.3176,39.2868,39.3099,24768.0
2017-04-03 14:35:00,51.13,51.13,51.09,51.12,51756.0,39.3099,39.3099,39.2791,39.3022,51756.0
2017-04-03 14:40:00,51.12,51.16,51.11,51.15,88117.0,39.3022,39.333,39.2945,39.3253,88117.0
2017-04-03 14:45:00,51.15,51.18,51.15,51.17,97032.0,39.3253,39.3483,39.3253,39.3406,97032.0
2017-04-03 14:50:00,51.17,51.19,51.14,51.14,139311.0,39.3406,39.356,39.3176,39.3176,139311.0
2017-04-03 14:55:00,51.15,51.19,51.14,51.19,85345.0,39.3253,39.356,39.3176,39.356,85345.0
2017-04-03 15:00:00,51.18,51.2,51.15,51.18,176486.0,39.3483,39.3637,39.3253,39.3483,176486.0
2017-04-03 15:05:00,51.17,51.21,51.17,51.21,96334.0,39.3406,39.3714,39.3406,39.3714,96334.0
2017-04-03 15:10:00,51.2,51.22,51.19,51.21,194385.0,39.3637,39.3791,39.356,39.3714,194385.0
2017-04-03 15:15:00,51.22,51.22,51.18,51.21,109351.0,39.3791,39.3791,39.3483,39.3714,109351.0
2017-04-03 15:20:00,51.22,51.27,51.21,51.26,317079.0,39.3791,39.4175,39.3714,39.4098,317079.0
2017-04-03 15:25:00,51.26,51.27,51.2,51.21,102918.0,39.4098,39.4175,39.3637,39.3714,102918.0
2017-04-03 15:30:00,51.2,51.22,51.14,51.16,387044.0,39.3637,39.3791,39.3176,39.333,387044.0
2017-04-03 15:35:00,51.15,51.16,51.11,51.12,107529.0,39.3253,39.333,39.2945,39.3022,107529.0
2017-04-03 15:40:00,51.12,51.18,51.11,51.18,230052.0,39.3022,39.3483,39.2945,39.3483,230052.0
2017-04-03 15:45:00,51.17,51.2,51.15,51.16,153930.0,39.3406,39.3637,39.3253,39.333,153930.0
2017-04-03 15:50:00,51.15,51.17,51.13,51.16,349325.0,39.3253,39.3406,39.3099,39.333,349325.0
2017-04-03 15:55:00,51.17,51.31,51.16,51.29,1623649.0,39.3406,39.4483,39.333,39.4329,1623649.0
2017-04-04 09:30:00,51.25,51.34,51.22,51.27,413785.0,39.4022,39.4713,39.3791,39.4175,413785.0
2017-04-04 09:35:00,51.27,51.36,51.27,51.35,92668.0,39.4175,39.4867,39.4175,39.479,92668.0
2017-04-04 09:40:00,51.35,51.35,51.25,51.26,133712.0,39.479,39.479,39.4022,39.4098,133712.0
2017-04-04 09:45:00,51.27,51.29,51.21,51.28,87069.0,39.4175,39.4329,39.3714,39.4252,87069.0
2017-04-04 09:50:00,51.29,51.38,51.29,51.34,105406.0,39.4329,39.5021,39.4329,39.4713,105406.0
2017-04-04 09:55:00,51.34,51.34,51.26,51.32,51579.0,39.4713,39.4713,39.4098,39.456,51579.0
2017-04-04 10:00:00,51.32,51.32,51.25,51.28,204607.0,39.456,39.456,39.4022,39.4252,204607.0
2017-04-04 10:05:00,51.29,51.29,51.23,51.23,321343.0,39.4329,39.4329,39.3868,39.3868,321343.0
2017-04-04 10:10:00,51.22,51.23,51.15,51.21,172244.0,39.3791,39.3868,39.3253,39.3714,172244.0
2017-04-04 10:15:00,51.21,51.22,51.15,51.17,38460.0,39.3714,39.3791,39.3253,39.3406,38460.0
2017-04-04 10:20:00,51.17,51.22,51.15,51.21,36987.0,39.3406,39.3791,39.3253,39.3714,36987.0
2017-04-04 10:25:00,51.22,51.22,51.15,51.2,58120.0,39.3791,39.3791,39.3253,39.3637,58120.0
2017-04-04 10:30:00,51.19,51.29,51.18,51.29,48437.0,39.356,39.4329,39.3483,39.4329,48437.0
2017-04-04 10:35:00,51.29,51.3,51.25,51.28,60175.0,39.4329,39.4406,39.4022,39.4252,60175.0
2017-04-04 10:40:00,51.29,51.36,51.27,51.33,166017.0,39.4329,39.4867,39.4175,39.4637,166017.0
2017-04-04 10:45:00,51.33,51.36,51.26,51.27,127435.0,39.4637,39.4867,39.4098,39.4175,127435.0
2017-04-04 10:50:00,51.26,51.29,51.21,51.23,83738.0,39.4098,39.4329,39.3714,39.3868,83738.0
2017-04-04 10:55:00,51.23,51.29,51.21,51.28,67533.0,39.3868,39.4329,39.3714,39.4252,67533.0
2017-04-04 11:00:00,51.28,51.31,51.26,51.27,36336.0,39.4252,39.4483,39.4098,39.4175,36336.0
2017-04-04 11:05:00,51.27,51.28,51.19,51.21,90623.0,39.4175,39.4252,39.356,39.3714,90623.0
2017-04-04 11:10:00,51.22,51.27,51.21,51.25,64445.0,39.3791,39.4175,39.3714,39.4022,64445.0
2017-04-04 11:15:00,51.26,51.26,51.23,51.23,28266.0,39.4098,39.4098,39.3868,39.3868,28266.0
2017-04-04 11:20:00,51.22,51.29,51.22,51.28,127540.0,39.3791,39.4329,39.3791,39.4252,127540.0
2017-04-04 11:25:00,51.28,51.32,51.28,51.32,35001.0,39.4252,39.456,39.4252,39.456,35001.0
2017-04-04 11:30:00,51.31,51.35,51.31,51.33,126426.0,39.4483,39.479,39.4483,39.4637,126426.0
2017-04-04 11:35:00,51.34,51.37,51.32,51.33,112781.0,39.4713,39.4944,39.456,39.4637,112781.0
2017-04-04 11:40:00,51.32,51.37,51.31,51.36,87950.0,39.456,39.4944,39.4483,39.4867,87950.0
2017-04-04 11:45:00,51.35,51.4,51.35,51.37,85796.0,39.479,39.5175,39.479,39.4944,85796.0
2017-04-04 11:50:00,51.37,51.39,51.33,51.38,53970.0,39.4944,39.5098,39.4637,39.5021,53970.0
2017-04-04 11:55:00,51.37,51.38,51.36,51.36,35902.0,39.4944,39.5021,39.4867,39.4867,35902.0
2017-04-04 12:00:00,51.36,51.4,51.35,51.38,42927.0,39.4867,39.5175,39.479,39.5021,42927.0
2017-04-04 12:05:00,51.38,51.4,51.35,51.36,119378.0,39.5021,39.5175,39.479,39.4867,119378.0
2017-04-04 12:10:00,51.36,51.38,51.36,51.38,21626.0,39.4867,39.5021,39.4867,39.5021,21626.0
2017-04-04 12:15:00,51.38,51.42,51.38,51.42,160657.0,39.5021,39.5329,39.5021,39.5329,160657.0
2017-04-04 12:20:00,51.41,51.43,51.41,51.42,49730.0,39.5252,39.5405,39.5252,39.5329,49730.0
2017-04-04 12:25:00,51.43,51.46,51.41,51.46,54058.0,39.5405,39.5636,39.5252,39.5636,54058.0
2017-04-04 12:30:00,51.46,51.46,51.42,51.44,23795.0,39.5636,39.5636,39.5329,39.5482,23795.0
2017-04-04 12:35:00,51.44,51.44,51.4,51.42,22131.0,39.5482,39.5482,39.5175,39.5329,22131.0
2017-04-04 12:40:00,51.42,51.46,51.41,51.45,115118.0,39.5329,39.5636,39.5252,39.5559,115118.0
2017-04-04 12:45:00,51.45,51.47,51.42,51.46,57171.0,39.5559,39.5713,39.5329,39.5636,57171.0
2017-04-04 12:50:00,51.46,51.48,51.44,51.47,21183.0,39.5636,39.579,39.5482,39.5713,21183.0
2017-04-04 12:55:00,51.47,51.5,51.46,51.46,58274.0,39.5713,39.5944,39.5636,39.5636,58274.0
2017-04-04 13:00:00,51.46,51.47,51.43,51.44,41147.0,39.5636,39.5713,39.5405,39.5482,41147.0
2017-04-04 13:05:00,51.44,51.46,51.43,51.46,27047.0,39.5482,39.5636,39.5405,39.5636,27047.0
2017-04-04 13:10:00,51.46,51.46,51.43,51.45,27063.0,39.5636,39.5636,39.5405,39.5559,27063.0
2017-04-04 13:15:00,51.45,51.47,51.41,51.46,286047.0,39.5559,39.5713,39.5252,39.5636,286047.0
2017-04-04 13:20:00,51.46,51.47,51.44,51.47,24595.0,39.5636,39.5713,39.5482,39.5713,24595.0
2017-04-04 13:25:00,51.47,51.48,51.45,51.46,117587.0,39.5713,39.579,39.5559,39.5636,117587.0
2017-04-04 13:30:00,51.46,51.46,51.45,51.46,40502.0,39.5636,39.5636,39.5559,39.5636,40502.0
2017-04-04 13:35:00,51.47,51.49,51.44,51.48,55558.0,39.5713,39.5867,39.5482,39.579,55558.0
2017-04-04 13:40:00,51.48,51.54,51.48,51.54,84460.0,39.579,39.6251,39.579,39.6251,84460.0
2017-04-04 13:45:00,51.54,51.56,51.52,51.55,67894.0,39.6251,39.6405,39.6097,39.6328,67894.0
2017-04-04 13:50:00,51.55,51.56,51.52,51.54,57476.0,39.6328,39.6405,39.6097,39.6251,57476.0
2017-04-04 13:55:00,51.54,51.56,51.54,51.55,60945.0,39.6251,39.6405,39.6251,39.6328,60945.0
2017-04-04 14:00:00,51.55,51.58,51.54,51.57,94613.0,39.6328,39.6559,39.6251,39.6482,94613.0
2017-04-04 14:05:00,51.57,51.57,51.54,51.55,29978.0,39.6482,39.6482,39.6251,39.6328,29978.0
2017-04-04 14:10:00,51.55,51.56,51.55,51.55,30391.0,39.6328,39.6405,39.6328,39.6328,30391.0
2017-04-04 14:15:00,51.55,51.62,51.55,51.6,110786.0,39.6328,39.6866,39.6328,39.6712,110786.0
2017-04-04 14:20:00,51.6,51.62,51.58,51.62,148572.0,39.6712,39.6866,39.6559,39.6866,148572.0
2017-04-04 14:25:00,51.62,51.64,51.61,51.63,58312.0,39.6866,39.702,39.6789,39.6943,58312.0
2017-04-04 14:30:00,51.63,51.64,51.62,51.64,39430.0,39.6943,39.702,39.6866,39.702,39430.0
2017-04-04 14:35:00,51.64,51.64,51.6,51.61,50363.0,39.702,39.702,39.6712,39.6789,50363.0
2017-04-04 14:40:00,51.61,51.63,51.59,51.63,179470.0,39.6789,39.6943,39.6636,39.6943,179470.0
2017-04-04 14:45:00,51.62,51.64,51.61,51.63,115768.0,39.6866,39.702,39.6789,39.6943,115768.0
2017-04-04 14:50:00,51.62,51.65,51.62,51.64,71292.0,39.6866,39.7097,39.6866,39.702,71292.0
2017-04-04 14:55:00,51.64,51.64,51.58,51.59,36882.0,39.702,39.702,39.6559,39.6636,36882.0
2017-04-04 15:00:00,51.59,51.64,51.57,51.63,91314.0,39.6636,39.702,39.6482,39.6943,91314.0
2017-04-04 15:05:00,51.63,51.64,51.56,51.56,127782.0,39.6943,39.702,39.6405,39.6405,127782.0
2017-04-04 15:10:00,51.56,51.57,51.47,51.5,578028.0,39.6405,39.6482,39.5713,39.5944,578028.0
2017-04-04 15:15:00,51.49,51.5,51.45,51.46,132976.0,39.5867,39.5944,39.5559,39.5636,132976.0
2017-04-04 15:20:00,51.46,51.47,51.44,51.46,115020.0,39.5636,39.5713,39.5482,39.5636,115020.0
2017-04-04 15:25:00,51.46,51.47,51.41,51.41,153032.0,39.5636,39.5713,39.5252,39.5252,153032.0
2017-04-04 15:30:00,51.41,51.48,51.41,51.46,347285.0,39.5252,39.579,39.5252,39.5636,347285.0
2017-04-04 15:35:00,51.46,51.49,51.44,51.47,191562.0,39.5636,39.5867,39.5482,39.5713,191562.0
2017-04-04 15:40:00,51.48,51.48,51.44,51.45,282864.0,39.579,39.579,39.5482,39.5559,282864.0
2017-04-04 15:45:00,51.45,51.49,51.44,51.48,360631.0,39.5559,39.5867,39.5482,39.579,360631.0
2017-04-04 15:50:00,51.47,51.49,51.44,51.45,217442.0,39.5713,39.5867,39.5482,39.5559,217442.0
2017-04-04 15:55:00,51.44,51.48,51.41,51.46,890914.0,39.5482,39.579,39.5252,39.5636,890914.0
2017-04-05 09:30:00,51.4,51.41,51.29,51.3,316384.0,39.5175,39.5252,39.4329,39.4406,316384.0
2017-04-05 09:35:00,51.3,51.37,51.3,51.34,182614.0,39.4406,39.4944,39.4406,39.4713,182614.0
2017-04-05 09:40:00,51.34,51.4,51.34,51.38,115028.0,39.4713,39.5175,39.4713,39.5021,115028.0
2017-04-05 09:45:00,51.39,51.41,51.33,51.39,150747.0,39.5098,39.5252,39.4637,39.5098,150747.0
2017-04-05 09:50:00,51.38,51.43,51.37,51.4,134225.0,39.5021,39.5405,39.4944,39.5175,134225.0
2017-04-05 09:55:00,51.39,51.41,51.38,51.39,72406.0,39.5098,39.5252,39.5021,39.5098,72406.0
2017-04-05 10:00:00,51.39,51.53,51.36,51.52,227182.0,39.5098,39.6174,39.4867,39.6097,227182.0
2017-04-05 10:05:00,51.52,51.56,51.48,51.49,146832.0,39.6097,39.6405,39.579,39.5867,146832.0
2017-04-05 10:10:00,51.5,51.56,51.5,51.54,77707.0,39.5944,39.6405,39.5944,39.6251,77707.0
2017-04-05 10:15:00,51.54,51.63,51.54,51.62,207000.0,39.6251,39.6943,39.6251,39.6866,207000.0
2017-04-05 10:20:00,51.63,51.68,51.62,51.67,143949.0,39.6943,39.7327,39.6866,39.7251,143949.0
2017-04-05 10:25:00,51.67,51.69,51.63,51.64,209325.0,39.7251,39.7404,39.6943,39.702,209325.0
2017-04-05 10:30:00,51.63,51.67,51.62,51.65,90963.0,39.6943,39.7251,39.6866,39.7097,90963.0
2017-04-05 10:35:00,51.65,51.68,51.62,51.63,228410.0,39.7097,39.7327,39.6866,39.6943,228410.0
2017-04-05 10:40:00,51.63,51.68,51.61,51.68,152815.0,39.6943,39.7327,39.6789,39.7327,152815.0
2017-04-05 10:45:00,51.68,51.68,51.63,51.66,229311.0,39.7327,39.7327,39.6943,39.7174,229311.0
2017-04-05 10:50:00,51.66,51.68,51.65,51.68,87370.0,39.7174,39.7327,39.7097,39.7327,87370.0
2017-04-05 10:55:00,51.68,51.68,51.62,51.64,73348.0,39.7327,39.7327,39.6866,39.702,73348.0
2017-04-05 11:00:00,51.64,51.66,51.6,51.61,90110.0,39.702,39.7174,39.6712,39.6789,90110.0
2017-04-05 11:05:00,51.61,51.64,51.6,51.61,98146.0,39.6789,39.702,39.6712,39.6789,98146.0
2017-04-05 11:10:00,51.6,51.62,51.57,51.57,38737.0,39.6712,39.6866,39.6482,39.6482,38737.0
2017-04-05 11:15:00,51.57,51.7,51.57,51.69,118292.0,39.6482,39.7481,39.6482,39.7404,118292.0
2017-04-05 11:20:00,51.69,51.69,51.62,51.65,91209.0,39.7404,39.7404,39.6866,39.7097,91209.0
2017-04-05 11:25:00,51.65,51.68,51.64,51.64,56619.0,39.7097,39.7327,39.702,39.702,56619.0
2017-04-05 11:30:00,51.65,51.68,51.61,51.63,66474.0,39.7097,39.7327,39.6789,39.6943,66474.0
2017-04-05 11:35:00,51.63,51.63,51.55,51.57,119137.0,39.6943,39.6943,39.6328,39.6482,119137.0
2017-04-05 11:40:00,51.57,51.57,51.47,51.51,134117.0,39.6482,39.6482,39.5713,39.602,134117.0
2017-04-05 11:45:00,51.52,51.57,51.5,51.55,142858.0,39.6097,39.6482,39.5944,39.6328,142858.0
2017-04-05 11:50:00,51.55,51.55,51.51,51.53,53895.0,39.6328,39.6328,39.602,39.6174,53895.0
2017-04-05 11:55:00,51.53,51.53,51.5,51.5,21485.0,39.6174,39.6174,39.5944,39.5944,21485.0
2017-04-05 12:00:00,51.5,51.53,51.49,51.5,53049.0,39.5944,39.6174,39.5867,39.5944,53049.0
2017-04-05 12:05:00,51.5,51.51,51.47,51.51,31401.0,39.5944,39.602,39.5713,39.602,31401.0
2017-04-05 12:10:00,51.51,51.53,51.5,51.53,170236.0,39.602,39.6174,39.5944,39.6174,170236.0
2017-04-05 12:15:00,51.53,51.55,51.52,51.55,33445.0,39.6174,39.6328,39.6097,39.6328,33445.0
2017-04-05 12:20:00,51.55,51.57,51.54,51.55,33541.0,39.6328,39.6482,39.6251,39.6328,33541.0
2017-04-05 12:25:00,51.55,51.59,51.55,51.58,34790.0,39.6328,39.6636,39.6328,39.6559,34790.0
2017-04-05 12:30:00,51.58,51.58,51.55,51.58,19450.0,39.6559,39.6559,39.6328,39.6559,19450.0
2017-04-05 12:35:00,51.58,51.58,51.54,51.55,25187.0,39.6559,39.6559,39.6251,39.6328,25187.0
2017-04-05 12:40:00,51.55,51.56,51.52,51.53,21131.0,39.6328,39.6405,39.6097,39.6174,21131.0
2017-04-05 12:45:00,51.52,51.54,51.5,51.53,42972.0,39.6097,39.6251,39.5944,39.6174,42972.0
2017-04-05 12:50:00,51.53,51.56,51.51,51.54,15641.0,39.6174,39.6405,39.602,39.6251,15641.0
2017-04-05 12:55:00,51.54,51.55,51.52,51.54,44362.0,39.6251,39.6328,39.6097,39.6251,44362.0
2017-04-05 13:00:00,51.54,51.55,51.52,51.55,44739.0,39.6251,39.6328,39.6097,39.6328,44739.0
2017-04-05 13:05:00,51.55,51.57,51.53,51.54,20632.0,39.6328,39.6482,39.6174,39.6251,20632.0
2017-04-05 13:10:00,51.54,51.55,51.52,51.55,13527.0,39.6251,39.6328,39.6097,39.6328,13527.0
2017-04-05 13:15:00,51.55,51.57,51.53,51.57,104367.0,39.6328,39.6482,39.6174,39.6482,104367.0
2017-04-05 13:20:00,51.57,51.61,51.57,51.61,26958.0,39.6482,39.6789,39.6482,39.6789,26958.0
2017-04-05 13:25:00,51.62,51.63,51.59,51.6,66876.0,39.6866,39.6943,39.6636,39.6712,66876.0
2017-04-05 13:30:00,51.6,51.61,51.58,51.61,27211.0,39.6712,39.6789,39.6559,39.6789,27211.0
2017-04-05 13:35:00,51.61,51.62,51.59,51.61,49797.0,39.6789,39.6866,39.6636,39.6789,49797.0
2017-04-05 13:40:00,51.61,51.62,51.59,51.61,48157.0,39.6789,39.6866,39.6636,39.6789,48157.0
2017-04-05 13:45:00,51.61,51.62,51.59,51.6,23566.0,39.6789,39.6866,39.6636,39.6712,23566.0
2017-04-05 13:50:00,51.6,51.62,51.59,51.61,69782.0,39.6712,39.6866,39.6636,39.6789,69782.0
2017-04-05 13:55:00,51.61,51.65,51.61,51.64,22776.0,39.6789,39.7097,39.6789,39.702,22776.0
2017-04-05 14:00:00,51.64,51.65,51.51,51.57,332930.0,39.702,39.7097,39.602,39.6482,332930.0
2017-04-05 14:05:00,51.56,51.56,51.5,51.55,277830.0,39.6405,39.6405,39.5944,39.6328,277830.0
2017-04-05 14:10:00,51.54,51.57,51.53,51.54,53799.0,39.6251,39.6482,39.6174,39.6251,53799.0
2017-04-05 14:15:00,51.54,51.58,51.54,51.54,96787.0,39.6251,39.6559,39.6251,39.6251,96787.0
2017-04-05 14:20:00,51.54,51.58,51.53,51.54,57590.0,39.6251,39.6559,39.6174,39.6251,57590.0
2017-04-05 14:25:00,51.54,51.57,51.54,51.56,22012.0,39.6251,39.6482,39.6251,39.6405,22012.0
2017-04-05 14:30:00,51.56,51.58,51.52,51.53,125646.0,39.6405,39.6559,39.6097,39.6174,125646.0
2017-04-05 14:35:00,51.53,51.54,51.46,51.46,97696.0,39.6174,39.6251,39.5636,39.5636,97696.0
2017-04-05 14:40:00,51.46,51.48,51.44,51.46,221922.0,39.5636,39.579,39.5482,39.5636,221922.0
2017-04-05 14:45:00,51.47,51.47,51.42,51.44,44962.0,39.5713,39.5713,39.5329,39.5482,44962.0
2017-04-05 14:50:00,51.44,51.44,51.39,51.42,100367.0,39.5482,39.5482,39.5098,39.5329,100367.0
2017-04-05 14:55:00,51.43,51.47,51.42,51.44,87938.0,39.5405,39.5713,39.5329,39.5482,87938.0
2017-04-05 15:00:00,51.44,51.52,51.42,51.51,60835.0,39.5482,39.6097,39.5329,39.602,60835.0
2017-04-05 15:05:00,51.51,51.55,51.51,51.54,103609.0,39.602,39.6328,39.602,39.6251,103609.0
2017-04-05 15:10:00,51.54,51.55,51.48,51.51,119510.0,39.6251,39.6328,39.579,39.602,119510.0
2017-04-05 15:15:00,51.51,51.51,51.45,51.48,79004.0,39.602,39.602,39.5559,39.579,79004.0
2017-04-05 15:20:00,51.48,51.58,51.42,51.55,945898.0,39.579,39.6559,39.5329,39.6328,945898.0
2017-04-05 15:25:00,51.55,51.65,51.55,51.64,898888.0,39.6328,39.7097,39.6328,39.702,898888.0
2017-04-05 15:30:00,51.64,51.64,51.58,51.62,116245.0,39.702,39.702,39.6559,39.6866,116245.0
2017-04-05 15:35:00,51.62,51.63,51.58,51.63,85921.0,39.6866,39.6943,39.6559,39.6943,85921.0
2017-04-05 15:40:00,51.63,51.7,51.62,51.68,173627.0,39.6943,39.7481,39.6866,39.7327,173627.0
2017-04-05 15:45:00,51.68,51.68,51.59,51.59,448305.0,39.7327,39.7327,39.6636,39.6636,448305.0
2017-04-05 15:50:00,51.59,51.7,51.58,51.7,283397.0,39.6636,39.7481,39.6559,39.7481,283397.0
2017-04-05 15:55:00,51.7,51.8,51.69,51.73,2066092.0,39.7481,39.825,39.7404,39.7712,2066092.0
2017-04-06 09:30:00,51.69,51.69,51.42,51.57,766224.0,39.7404,39.7404,39.5329,39.6482,766224.0
2017-04-06 09:35:00,51.55,51.63,51.52,51.58,280234.0,39.6328,39.6943,39.6097,39.6559,280234.0
2017-04-06 09:40:00,51.59,51.68,51.59,51.61,180489.0,39.6636,39.7327,39.6636,39.6789,180489.0
2017-04-06 09:45:00,51.6,51.67,51.6,51.65,171242.0,39.6712,39.7251,39.6712,39.7097,171242.0
2017-04-06 09:50:00,51.65,51.68,51.61,51.61,97175.0,39.7097,39.7327,39.6789,39.6789,97175.0
2017-04-06 09:55:00,51.61,51.63,51.58,51.58,118749.0,39.6789,39.6943,39.6559,39.6559,118749.0
2017-04-06 10:00:00,51.58,51.6,51.52,51.52,90371.0,39.6559,39.6712,39.6097,39.6097,90371.0
2017-04-06 10:05:00,51.52,51.54,51.48,51.51,103150.0,39.6097,39.6251,39.579,39.602,103150.0
2017-04-06 10:10:00,51.5,51.53,51.47,51.5,194339.0,39.5944,39.6174,39.5713,39.5944,194339.0
2017-04-06 10:15:00,51.5,51.51,51.44,51.48,311632.0,39.5944,39.602,39.5482,39.579,311632.0
2017-04-06 10:20:00,51.48,51.53,51.45,51.53,36964.0,39.579,39.6174,39.5559,39.6174,36964.0
2017-04-06 10:25:00,51.53,51.54,51.49,51.51,62828.0,39.6174,39.6251,39.5867,39.602,62828.0
2017-04-06 10:30:00,51.52,51.55,51.49,51.55,139070.0,39.6097,39.6328,39.5867,39.6328,139070.0
2017-04-06 10:35:00,51.55,51.56,51.49,51.52,59866.0,39.6328,39.6405,39.5867,39.6097,59866.0
2017-04-06 10:40:00,51.52,51.54,51.47,51.48,365086.0,39.6097,39.6251,39.5713,39.579,365086.0
2017-04-06 10:45:00,51.48,51.51,51.44,51.51,311036.0,39.579,39.602,39.5482,39.602,311036.0
2017-04-06 10:50:00,51.5,51.53,51.49,51.5,50622.0,39.5944,39.6174,39.5867,39.5944,50622.0
2017-04-06 10:55:00,51.51,51.56,51.49,51.55,246243.0,39.602,39.6405,39.5867,39.6328,246243.0
2017-04-06 11:00:00,51.55,51.57,51.54,51.57,110827.0,39.6328,39.6482,39.6251,39.6482,110827.0
2017-04-06 11:05:00,51.56,51.57,51.54,51.55,43899.0,39.6405,39.6482,39.6251,39.6328,43899.0
2017-04-06 11:10:00,51.56,51.57,51.52,51.55,110933.0,39.6405,39.6482,39.6097,39.6328,110933.0
2017-04-06 11:15:00,51.55,51.56,51.54,51.56,26753.0,39.6328,39.6405,39.6251,39.6405,26753.0
2017-04-06 11:20:00,51.55,51.56,51.51,51.54,51807.0,39.6328,39.6405,39.602,39.6251,51807.0
2017-04-06 11:25:00,51.54,51.56,51.53,51.54,47862.0,39.6251,39.6405,39.6174,39.6251,47862.0
2017-04-06 11:30:00,51.54,51.59,51.53,51.57,64779.0,39.6251,39.6636,39.6174,39.6482,64779.0
2017-04-06 11:35:00,51.58,51.59,51.54,51.59,122361.0,39.6559,39.6636,39.6251,39.6636,122361.0
2017-04-06 11:40:00,51.59,51.63,51.56,51.63,62732.0,39.6636,39.6943,39.6405,39.6943,62732.0
2017-04-06 11:45:00,51.62,51.65,51.61,51.64,63558.0,39.6866,39.7097,39.6789,39.702,63558.0
2017-04-06 11:50:00,51.64,51.67,51.63,51.66,84076.0,39.702,39.7251,39.6943,39.7174,84076.0
2017-04-06 11:55:00,51.66,51.67,51.6,51.61,55463.0,39.7174,39.7251,39.6712,39.6789,55463.0
2017-04-06 12:00:00,51.62,51.62,51.57,51.58,89579.0,39.6866,39.6866,39.6482,39.6559,89579.0
2017-04-06 12:05:00,51.58,51.6,51.55,51.59,51349.0,39.6559,39.6712,39.6328,39.6636,51349.0
2017-04-06 12:10:00,51.59,51.62,51.57,51.62,20540.0,39.6636,39.6866,39.6482,39.6866,20540.0
2017-04-06 12:15:00,51.62,51.63,51.61,51.63,32948.0,39.6866,39.6943,39.6789,39.6943,32948.0
2017-04-06 12:20:00,51.63,51.64,51.61,51.62,74560.0,39.6943,39.702,39.6789,39.6866,74560.0
2017-04-06 12:25:00,51.62,51.64,51.61,51.64,21982.0,39.6866,39.702,39.6789,39.702,21982.0
2017-04-06 12:30:00,51.64,51.64,51.59,51.6,43854.0,39.702,39.702,39.6636,39.6712,43854.0
2017-04-06 12:35:00,51.6,51.61,51.58,51.59,90818.0,39.6712,39.6789,39.6559,39.6636,90818.0
2017-04-06 12:40:00,51.59,51.61,51.56,51.61,90391.0,39.6636,39.6789,39.6405,39.6789,90391.0
2017-04-06 12:45:00,51.6,51.61,51.58,51.59,34326.0,39.6712,39.6789,39.6559,39.6636,34326.0
2017-04-06 12:50:00,51.6,51.6,51.55,51.56,397476.0,39.6712,39.6712,39.6328,39.6405,397476.0
2017-04-06 12:55:00,51.55,51.56,51.53,51.55,209644.0,39.6328,39.6405,39.6174,39.6328,209644.0
2017-04-06 13:00:00,51.55,51.56,51.54,51.55,87743.0,39.6328,39.6405,39.6251,39.6328,87743.0
2017-04-06 13:05:00,51.55,51.58,51.54,51.58,35356.0,39.6328,39.6559,39.6251,39.6559,35356.0
2017-04-06 13:10:00,51.57,51.58,51.56,51.56,44812.0,39.6482,39.6559,39.6405,39.6405,44812.0
2017-04-06 13:15:00,51.57,51.58,51.55,51.58,52389.0,39.6482,39.6559,39.6328,39.6559,52389.0
2017-04-06 13:20:00,51.58,51.6,51.57,51.6,164629.0,39.6559,39.6712,39.6482,39.6712,164629.0
2017-04-06 13:25:00,51.6,51.6,51.56,51.59,127383.0,39.6712,39.6712,39.6405,39.6636,127383.0
2017-04-06 13:30:00,51.59,51.62,51.58,51.61,46018.0,39.6636,39.6866,39.6559,39.6789,46018.0
2017-04-06 13:35:00,51.62,51.64,51.6,51.63,79047.0,39.6866,39.702,39.6712,39.6943,79047.0
2017-04-06 13:40:00,51.63,51.66,51.63,51.65,90725.0,39.6943,39.7174,39.6943,39.7097,90725.0
2017-04-06 13:45:00,51.65,51.66,51.64,51.65,32506.0,39.7097,39.7174,39.702,39.7097,32506.0
2017-04-06 13:50:00,51.65,51.68,51.65,51.67,59740.0,39.7097,39.7327,39.7097,39.7251,59740.0
2017-04-06 13:55:00,51.67,51.68,51.64,51.64,38278.0,39.7251,39.7327,39.702,39.702,38278.0
2017-04-06 14:00:00,51.64,51.67,51.63,51.65,33501.0,39.702,39.7251,39.6943,39.7097,33501.0
2017-04-06 14:05:00,51.65,51.67,51.63,51.64,32404.0,39.7097,39.7251,39.6943,39.702,32404.0
2017-04-06 14:10:00,51.64,51.67,51.63,51.66,42682.0,39.702,39.7251,39.6943,39.7174,42682.0
2017-04-06 14:15:00,51.67,51.68,51.64,51.66,41884.0,39.7251,39.7327,39.702,39.7174,41884.0
2017-04-06 14:20:00,51.66,51.71,51.66,51.69,97729.0,39.7174,39.7558,39.7174,39.7404,97729.0
2017-04-06 14:25:00,51.69,51.71,51.68,51.71,74044.0,39.7404,39.7558,39.7327,39.7558,74044.0
2017-04-06 14:30:00,51.71,51.71,51.68,51.71,46779.0,39.7558,39.7558,39.7327,39.7558,46779.0
2017-04-06 14:35:00,51.71,51.71,51.65,51.69,66944.0,39.7558,39.7558,39.7097,39.7404,66944.0
2017-04-06 14:40:00,51.69,51.7,51.67,51.69,49429.0,39.7404,39.7481,39.7251,39.7404,49429.0
2017-04-06 14:45:00,51.69,51.7,51.61,51.64,103725.0,39.7404,39.7481,39.6789,39.702,103725.0
2017-04-06 14:50:00,51.64,51.64,51.6,51.64,33477.0,39.702,39.702,39.6712,39.702,33477.0
2017-04-06 14:55:00,51.65,51.65,51.61,51.65,69200.0,39.7097,39.7097,39.6789,39.7097,69200.0
2017-04-06 15:00:00,51.65,51.69,51.65,51.68,91381.0,39.7097,39.7404,39.7097,39.7327,91381.0
2017-04-06 15:05:00,51.68,51.69,51.65,51.68,50655.0,39.7327,39.7404,39.7097,39.7327,50655.0
2017-04-06 15:10:00,51.68,51.69,51.65,51.67,74379.0,39.7327,39.7404,39.7097,39.7251,74379.0
2017-04-06 15:15:00,51.67,51.69,51.67,51.69,63837.0,39.7251,39.7404,39.7251,39.7404,63837.0
2017-04-06 15:20:00,51.69,51.7,51.64,51.66,88930.0,39.7404,39.7481,39.702,39.7174,88930.0
2017-04-06 15:25:00,51.66,51.67,51.62,51.66,105054.0,39.7174,39.7251,39.6866,39.7174,105054.0
2017-04-06 15:30:00,51.66,51.67,51.64,51.65,97983.0,39.7174,39.7251,39.702,39.7097,97983.0
2017-04-06 15:35:00,51.65,51.66,51.63,51.66,80069.0,39.7097,39.7174,39.6943,39.7174,80069.0
2017-04-06 15:40:00,51.66,51.67,51.61,51.61,140737.0,39.7174,39.7251,39.6789,39.6789,140737.0
2017-04-06 15:45:00,51.61,51.64,51.59,51.63,142276.0,39.6789,39.702,39.6636,39.6943,142276.0
2017-04-06 15:50:00,51.62,51.65,51.61,51.64,182946.0,39.6866,39.7097,39.6789,39.702,182946.0
2017-04-06 15:55:00,51.64,51.68,51.62,51.65,439316.0,39.702,39.7327,39.6866,39.7097,439316.0
2017-04-07 09:30:00,51.82,51.82,51.62,51.62,398171.0,39.8404,39.8404,39.6866,39.6866,398171.0
2017-04-07 09:35:00,51.63,51.82,51.62,51.77,260639.0,39.6943,39.8404,39.6866,39.8019,260639.0
2017-04-07 09:40:00,51.76,51.81,51.76,51.78,74526.0,39.7943,39.8327,39.7943,39.8096,74526.0
2017-04-07 09:45:00,51.78,51.83,51.76,51.82,114241.0,39.8096,39.8481,39.7943,39.8404,114241.0
2017-04-07 09:50:00,51.83,51.85,51.74,51.75,171253.0,39.8481,39.8634,39.7789,39.7866,171253.0
2017-04-07 09:55:00,51.76,51.78,51.75,51.77,75373.0,39.7943,39.8096,39.7866,39.8019,75373.0
2017-04-07 10:00:00,51.76,51.79,51.72,51.79,95502.0,39.7943,39.8173,39.7635,39.8173,95502.0
2017-04-07 10:05:00,51.79,51.82,51.77,51.79,127201.0,39.8173,39.8404,39.8019,39.8173,127201.0
2017-04-07 10:10:00,51.79,51.87,51.78,51.86,69361.0,39.8173,39.8788,39.8096,39.8711,69361.0
2017-04-07 10:15:00,51.87,51.89,51.83,51.84,43250.0,39.8788,39.8942,39.8481,39.8558,43250.0
2017-04-07 10:20:00,51.83,51.85,51.81,51.82,56879.0,39.8481,39.8634,39.8327,39.8404,56879.0
2017-04-07 10:25:00,51.82,51.82,51.77,51.81,66683.0,39.8404,39.8404,39.8019,39.8327,66683.0
2017-04-07 10:30:00,51.8,51.81,51.75,51.76,75755.0,39.825,39.8327,39.7866,39.7943,75755.0
2017-04-07 10:35:00,51.75,51.77,51.73,51.74,56415.0,39.7866,39.8019,39.7712,39.7789,56415.0
2017-04-07 10:40:00,51.74,51.75,51.72,51.72,29131.0,39.7789,39.7866,39.7635,39.7635,29131.0
2017-04-07 10:45:00,51.72,51.77,51.72,51.76,127030.0,39.7635,39.8019,39.7635,39.7943,127030.0
2017-04-07 10:50:00,51.76,51.81,51.74,51.79,279522.0,39.7943,39.8327,39.7789,39.8173,279522.0
2017-04-07 10:55:00,51.79,51.8,51.76,51.8,173409.0,39.8173,39.825,39.7943,39.825,173409.0
2017-04-07 11:00:00,51.79,51.81,51.78,51.8,39210.0,39.8173,39.8327,39.8096,39.825,39210.0
2017-04-07 11:05:00,51.79,51.8,51.77,51.78,81938.0,39.8173,39.825,39.8019,39.8096,81938.0
2017-04-07 11:10:00,51.78,51.78,51.73,51.74,79389.0,39.8096,39.8096,39.7712,39.7789,79389.0
2017-04-07 11:15:00,51.74,51.74,51.7,51.72,50525.0,39.7789,39.7789,39.7481,39.7635,50525.0
2017-04-07 11:20:00,51.72,51.74,51.7,51.71,52029.0,39.7635,39.7789,39.7481,39.7558,52029.0
2017-04-07 11:25:00,51.71,51.75,51.7,51.75,42616.0,39.7558,39.7866,39.7481,39.7866,42616.0
2017-04-07 11:30:00,51.75,51.75,51.71,51.73,65313.0,39.7866,39.7866,39.7558,39.7712,65313.0
2017-04-07 11:35:00,51.73,51.76,51.72,51.73,41782.0,39.7712,39.7943,39.7635,39.7712,41782.0
2017-04-07 11:40:00,51.73,51.74,51.71,51.74,42644.0,39.7712,39.7789,39.7558,39.7789,42644.0
2017-04-07 11:45:00,51.74,51.77,51.73,51.77,25955.0,39.7789,39.8019,39.7712,39.8019,25955.0
2017-04-07 11:50:00,51.77,51.77,51.76,51.76,17219.0,39.8019,39.8019,39.7943,39.7943,17219.0
2017-04-07 11:55:00,51.76,51.77,51.73,51.75,78714.0,39.7943,39.8019,39.7712,39.7866,78714.0
2017-04-07 12:00:00,51.74,51.75,51.73,51.75,53128.0,39.7789,39.7866,39.7712,39.7866,53128.0
2017-04-07 12:05:00,51.75,51.76,51.73,51.75,112578.0,39.7866,39.7943,39.7712,39.7866,112578.0
2017-04-07 12:10:00,51.75,51.76,51.73,51.74,94718.0,39.7866,39.7943,39.7712,39.7789,94718.0
2017-04-07 12:15:00,51.74,51.74,51.68,51.7,89713.0,39.7789,39.7789,39.7327,39.7481,89713.0
2017-04-07 12:20:00,51.7,51.71,51.68,51.69,110627.0,39.7481,39.7558,39.7327,39.7404,110627.0
2017-04-07 12:25:00,51.69,51.7,51.66,51.67,101611.0,39.7404,39.7481,39.7174,39.7251,101611.0
2017-04-07 12:30:00,51.67,51.68,51.64,51.66,74062.0,39.7251,39.7327,39.702,39.7174,74062.0
2017-04-07 12:35:00,51.66,51.66,51.64,51.66,28406.0,39.7174,39.7174,39.702,39.7174,28406.0
2017-04-07 12:40:00,51.65,51.67,51.64,51.66,42794.0,39.7097,39.7251,39.702,39.7174,42794.0
2017-04-07 12:45:00,51.65,51.65,51.6,51.62,62107.0,39.7097,39.7097,39.6712,39.6866,62107.0
2017-04-07 12:50:00,51.62,51.63,51.6,51.61,50721.0,39.6866,39.6943,39.6712,39.6789,50721.0
2017-04-07 12:55:00,51.61,51.61,51.51,51.52,198545.0,39.6789,39.6789,39.602,39.6097,198545.0
2017-04-07 13:00:00,51.52,51.53,51.43,51.45,489625.0,39.6097,39.6174,39.5405,39.5559,489625.0
2017-04-07 13:05:00,51.45,51.45,51.42,51.44,171647.0,39.5559,39.5559,39.5329,39.5482,171647.0
2017-04-07 13:10:00,51.44,51.45,51.41,51.43,104814.0,39.5482,39.5559,39.5252,39.5405,104814.0
2017-04-07 13:15:00,51.44,51.45,51.42,51.43,55961.0,39.5482,39.5559,39.5329,39.5405,55961.0
2017-04-07 13:20:00,51.43,51.45,51.42,51.45,44324.0,39.5405,39.5559,39.5329,39.5559,44324.0
2017-04-07 13:25:00,51.45,51.49,51.43,51.48,624125.0,39.5559,39.5867,39.5405,39.579,624125.0
2017-04-07 13:30:00,51.49,51.5,51.46,51.5,402460.0,39.5867,39.5944,39.5636,39.5944,402460.0
2017-04-07 13:35:00,51.5,51.51,51.48,51.5,228841.0,39.5944,39.602,39.579,39.5944,228841.0
2017-04-07 13:40:00,51.5,51.51,51.49,51.5,121127.0,39.5944,39.602,39.5867,39.5944,121127.0
2017-04-07 13:45:00,51.5,51.5,51.44,51.46,134970.0,39.5944,39.5944,39.5482,39.5636,134970.0
2017-04-07 13:50:00,51.46,51.48,51.44,51.44,122390.0,39.5636,39.579,39.5482,39.5482,122390.0
2017-04-07 13:55:00,51.45,51.48,51.44,51.47,65579.0,39.5559,39.579,39.5482,39.5713,65579.0
2017-04-07 14:00:00,51.46,51.5,51.46,51.48,231916.0,39.5636,39.5944,39.5636,39.579,231916.0
2017-04-07 14:05:00,51.48,51.5,51.48,51.5,46626.0,39.579,39.5944,39.579,39.5944,46626.0
2017-04-07 14:10:00,51.5,51.5,51.46,51.46,190186.0,39.5944,39.5944,39.5636,39.5636,190186.0
2017-04-07 14:15:00,51.46,51.48,51.46,51.48,36435.0,39.5636,39.579,39.5636,39.579,36435.0
2017-04-07 14:20:00,51.47,51.49,51.47,51.48,65590.0,39.5713,39.5867,39.5713,39.579,65590.0
2017-04-07 14:25:00,51.48,51.49,51.48,51.48,40967.0,39.579,39.5867,39.579,39.579,40967.0
2017-04-07 14:30:00,51.49,51.53,51.49,51.53,160002.0,39.5867,39.6174,39.5867,39.6174,160002.0
2017-04-07 14:35:00,51.53,51.53,51.48,51.49,165431.0,39.6174,39.6174,39.579,39.5867,165431.0
2017-04-07 14:40:00,51.48,51.52,51.48,51.5,197723.0,39.579,39.6097,39.579,39.5944,197723.0
2017-04-07 14:45:00,51.5,51.55,51.49,51.52,160709.0,39.5944,39.6328,39.5867,39.6097,160709.0
2017-04-07 14:50:00,51.51,51.52,51.48,51.5,60080.0,39.602,39.6097,39.579,39.5944,60080.0
2017-04-07 14:55:00,51.49,51.51,51.47,51.47,53621.0,39.5867,39.602,39.5713,39.5713,53621.0
2017-04-07 15:00:00,51.47,51.52,51.46,51.5,73625.0,39.5713,39.6097,39.5636,39.5944,73625.0
2017-04-07 15:05:00,51.5,51.53,51.49,51.51,86412.0,39.5944,39.6174,39.5867,39.602,86412.0
2017-04-07 15:10:00,51.52,51.55,51.51,51.53,66636.0,39.6097,39.6328,39.602,39.6174,66636.0
2017-04-07 15:15:00,51.53,51.54,51.48,51.51,162902.0,39.6174,39.6251,39.579,39.602,162902.0
2017-04-07 15:20:00,51.51,51.51,51.49,51.5,158538.0,39.602,39.602,39.5867,39.5944,158538.0
2017-04-07 15:25:00,51.51,51.52,51.47,51.47,215989.0,39.602,39.6097,39.5713,39.5713,215989.0
2017-04-07 15:30:00,51.47,51.48,51.44,51.46,277424.0,39.5713,39.579,39.5482,39.5636,277424.0
2017-04-07 15:35:00,51.46,51.46,51.43,51.45,137132.0,39.5636,39.5636,39.5405,39.5559,137132.0
2017-04-07 15:40:00,51.45,51.46,51.41,51.41,175883.0,39.5559,39.5636,39.5252,39.5252,175883.0
2017-04-07 15:45:00,51.42,51.43,51.4,51.41,293196.0,39.5329,39.5405,39.5175,39.5252,293196.0
2017-04-07 15:50:00,51.4,51.41,51.36,51.36,437925.0,39.5175,39.5252,39.4867,39.4867,437925.0
2017-04-07 15:55:00,51.36,51.39,51.36,51.37,1517724.0,39.4867,39.5098,39.4867,39.4944,1517724.0
2017-04-10 09:30:00,51.43,51.43,51.24,51.32,527597.0,39.5405,39.5405,39.3945,39.456,527597.0
2017-04-10 09:35:00,51.31,51.32,51.21,51.24,341118.0,39.4483,39.456,39.3714,39.3945,341118.0
2017-04-10 09:40:00,51.23,51.25,51.16,51.2,222312.0,39.3868,39.4022,39.333,39.3637,222312.0
2017-04-10 09:45:00,51.2,51.2,51.15,51.16,126375.0,39.3637,39.3637,39.3253,39.333,126375.0
2017-04-10 09:50:00,51.16,51.18,51.14,51.18,108617.0,39.333,39.3483,39.3176,39.3483,108617.0
2017-04-10 09:55:00,51.19,51.27,51.18,51.27,171556.0,39.356,39.4175,39.3483,39.4175,171556.0
2017-04-10 10:00:00,51.28,51.36,51.25,51.34,131892.0,39.4252,39.4867,39.4022,39.4713,131892.0
2017-04-10 10:05:00,51.34,51.39,51.31,51.34,166054.0,39.4713,39.5098,39.4483,39.4713,166054.0
2017-04-10 10:10:00,51.34,51.4,51.33,51.37,66125.0,39.4713,39.5175,39.4637,39.4944,66125.0
2017-04-10 10:15:00,51.37,51.4,51.36,51.39,103430.0,39.4944,39.5175,39.4867,39.5098,103430.0
2017-04-10 10:20:00,51.39,51.41,51.35,51.4,85078.0,39.5098,39.5252,39.479,39.5175,85078.0
2017-04-10 10:25:00,51.39,51.41,51.37,51.39,74479.0,39.5098,39.5252,39.4944,39.5098,74479.0
2017-04-10 10:30:00,51.39,51.45,51.37,51.44,105353.0,39.5098,39.5559,39.4944,39.5482,105353.0
2017-04-10 10:35:00,51.43,51.47,51.4,51.41,64204.0,39.5405,39.5713,39.5175,39.5252,64204.0
2017-04-10 10:40:00,51.41,51.41,51.35,51.37,76609.0,39.5252,39.5252,39.479,39.4944,76609.0
2017-04-10 10:45:00,51.38,51.41,51.35,51.41,70810.0,39.5021,39.5252,39.479,39.5252,70810.0
2017-04-10 10:50:00,51.41,51.45,51.4,51.44,66680.0,39.5252,39.5559,39.5175,39.5482,66680.0
2017-04-10 10:55:00,51.45,51.51,51.44,51.47,119413.0,39.5559,39.602,39.5482,39.5713,119413.0
2017-04-10 11:00:00,51.47,51.48,51.45,51.45,93242.0,39.5713,39.579,39.5559,39.5559,93242.0
2017-04-10 11:05:00,51.46,51.48,51.43,51.45,52882.0,39.5636,39.579,39.5405,39.5559,52882.0
2017-04-10 11:10:00,51.45,51.45,51.42,51.44,46714.0,39.5559,39.5559,39.5329,39.5482,46714.0
2017-04-10 11:15:00,51.44,51.44,51.39,51.41,38866.0,39.5482,39.5482,39.5098,39.5252,38866.0
2017-04-10 11:20:00,51.41,51.42,51.39,51.41,51722.0,39.5252,39.5329,39.5098,39.5252,51722.0
2017-04-10 11:25:00,51.42,51.43,51.4,51.41,43869.0,39.5329,39.5405,39.5175,39.5252,43869.0
2017-04-10 11:30:00,51.41,51.41,51.34,51.35,55559.0,39.5252,39.5252,39.4713,39.479,55559.0
2017-04-10 11:35:00,51.34,51.36,51.32,51.33,37625.0,39.4713,39.4867,39.456,39.4637,37625.0
2017-04-10 11:40:00,51.33,51.34,51.31,51.32,50130.0,39.4637,39.4713,39.4483,39.456,50130.0
2017-04-10 11:45:00,51.32,51.33,51.29,51.3,78987.0,39.456,39.4637,39.4329,39.4406,78987.0
2017-04-10 11:50:00,51.31,51.36,51.3,51.32,53532.0,39.4483,39.4867,39.4406,39.456,53532.0
2017-04-10 11:55:00,51.32,51.38,51.32,51.37,45547.0,39.456,39.5021,39.456,39.4944,45547.0
2017-04-10 12:00:00,51.37,51.4,51.36,51.4,46978.0,39.4944,39.5175,39.4867,39.5175,46978.0
2017-04-10 12:05:00,51.4,51.4,51.35,51.36,71620.0,39.5175,39.5175,39.479,39.4867,71620.0
2017-04-10 12:10:00,51.36,51.38,51.31,51.32,72070.0,39.4867,39.5021,39.4483,39.456,72070.0
2017-04-10 12:15:00,51.32,51.35,51.31,51.33,44268.0,39.456,39.479,39.4483,39.4637,44268.0
2017-04-10 12:20:00,51.33,51.36,51.33,51.35,36025.0,39.4637,39.4867,39.4637,39.479,36025.0
2017-04-10 12:25:00,51.34,51.36,51.34,51.35,25246.0,39.4713,39.4867,39.4713,39.479,25246.0
2017-04-10 12:30:00,51.35,51.39,51.34,51.38,115297.0,39.479,39.5098,39.4713,39.5021,115297.0
2017-04-10 12:35:00,51.38,51.42,51.37,51.39,47419.0,39.5021,39.5329,39.4944,39.5098,47419.0
2017-04-10 12:40:00,51.39,51.39,51.36,51.37,83036.0,39.5098,39.5098,39.4867,39.4944,83036.0
2017-04-10 12:45:00,51.37,51.4,51.36,51.39,56022.0,39.4944,39.5175,39.4867,39.5098,56022.0
2017-04-10 12:50:00,51.39,51.4,51.38,51.4,77178.0,39.5098,39.5175,39.5021,39.5175,77178.0
2017-04-10 12:55:00,51.4,51.44,51.39,51.43,62269.0,39.5175,39.5482,39.5098,39.5405,62269.0
2017-04-10 13:00:00,51.43,51.44,51.4,51.41,53890.0,39.5405,39.5482,39.5175,39.5252,53890.0
2017-04-10 13:05:00,51.42,51.43,51.41,51.41,30265.0,39.5329,39.5405,39.5252,39.5252,30265.0
2017-04-10 13:10:00,51.42,51.44,51.41,51.44,33281.0,39.5329,39.5482,39.5252,39.5482,33281.0
2017-04-10 13:15:00,51.44,51.45,51.43,51.44,57173.0,39.5482,39.5559,39.5405,39.5482,57173.0
2017-04-10 13:20:00,51.43,51.46,51.43,51.46,29108.0,39.5405,39.5636,39.5405,39.5636,29108.0
2017-04-10 13:25:00,51.46,51.47,51.45,51.46,30795.0,39.5636,39.5713,39.5559,39.5636,30795.0
2017-04-10 13:30:00,51.46,51.46,51.42,51.43,56544.0,39.5636,39.5636,39.5329,39.5405,56544.0
2017-04-10 13:35:00,51.43,51.46,51.42,51.43,175086.0,39.5405,39.5636,39.5329,39.5405,175086.0
2017-04-10 13:40:00,51.43,51.45,51.42,51.43,28540.0,39.5405,39.5559,39.5329,39.5405,28540.0
2017-04-10 13:45:00,51.43,51.43,51.42,51.42,10894.0,39.5405,39.5405,39.5329,39.5329,10894.0
2017-04-10 13:50:00,51.42,51.43,51.41,51.41,21972.0,39.5329,39.5405,39.5252,39.5252,21972.0
2017-04-10 13:55:00,51.41,51.43,51.41,51.43,26982.0,39.5252,39.5405,39.5252,39.5405,26982.0
2017-04-10 14:00:00,51.43,51.44,51.4,51.41,71777.0,39.5405,39.5482,39.5175,39.5252,71777.0
2017-04-10 14:05:00,51.41,51.42,51.4,51.41,38978.0,39.5252,39.5329,39.5175,39.5252,38978.0
2017-04-10 14:10:00,51.41,51.47,51.41,51.46,40254.0,39.5252,39.5713,39.5252,39.5636,40254.0
2017-04-10 14:15:00,51.46,51.48,51.46,51.48,32097.0,39.5636,39.579,39.5636,39.579,32097.0
2017-04-10 14:20:00,51.48,51.48,51.42,51.42,170408.0,39.579,39.579,39.5329,39.5329,170408.0
2017-04-10 14:25:00,51.42,51.42,51.37,51.38,49100.0,39.5329,39.5329,39.4944,39.5021,49100.0
2017-04-10 14:30:00,51.39,51.4,51.37,51.4,61371.0,39.5098,39.5175,39.4944,39.5175,61371.0
2017-04-10 14:35:00,51.4,51.42,51.39,51.41,37547.0,39.5175,39.5329,39.5098,39.5252,37547.0
2017-04-10 14:40:00,51.41,51.42,51.4,51.41,28252.0,39.5252,39.5329,39.5175,39.5252,28252.0
2017-04-10 14:45:00,51.41,51.49,51.41,51.48,43439.0,39.5252,39.5867,39.5252,39.579,43439.0
2017-04-10 14:50:00,51.49,51.5,51.47,51.48,104282.0,39.5867,39.5944,39.5713,39.579,104282.0
2017-04-10 14:55:00,51.49,51.5,51.48,51.5,141997.0,39.5867,39.5944,39.579,39.5944,141997.0
2017-04-10 15:00:00,51.5,51.51,51.49,51.5,98242.0,39.5944,39.602,39.5867,39.5944,98242.0
2017-04-10 15:05:00,51.5,51.53,51.48,51.48,91770.0,39.5944,39.6174,39.579,39.579,91770.0
2017-04-10 15:10:00,51.48,51.52,51.47,51.52,45024.0,39.579,39.6097,39.5713,39.6097,45024.0
2017-04-10 15:15:00,51.52,51.54,51.51,51.52,110251.0,39.6097,39.6251,39.602,39.6097,110251.0
2017-04-10 15:20:00,51.52,51.55,51.47,51.54,170185.0,39.6097,39.6328,39.5713,39.6251,170185.0
2017-04-10 15:25:00,51.54,51.55,51.52,51.53,53685.0,39.6251,39.6328,39.6097,39.6174,53685.0
2017-04-10 15:30:00,51.54,51.54,51.49,51.52,84712.0,39.6251,39.6251,39.5867,39.6097,84712.0
2017-04-10 15:35:00,51.51,51.53,51.49,51.52,156074.0,39.602,39.6174,39.5867,39.6097,156074.0
2017-04-10 15:40:00,51.53,51.53,51.51,51.52,170078.0,39.6174,39.6174,39.602,39.6097,170078.0
2017-04-10 15:45:00,51.51,51.51,51.46,51.46,257857.0,39.602,39.602,39.5636,39.5636,257857.0
2017-04-10 15:50:00,51.46,51.48,51.43,51.44,205289.0,39.5636,39.579,39.5405,39.5482,205289.0
2017-04-10 15:55:00,51.44,51.51,51.43,51.48,446808.0,39.5482,39.602,39.5405,39.579,446808.0
2017-04-11 09:30:00,51.52,51.52,51.13,51.36,752869.0,39.6097,39.6097,39.3099,39.4867,752869.0
2017-04-11 09:35:00,51.37,51.49,51.36,51.41,333924.0,39.4944,39.5867,39.4867,39.5252,333924.0
2017-04-11 09:40:00,51.41,51.45,51.33,51.35,228026.0,39.5252,39.5559,39.4637,39.479,228026.0
2017-04-11 09:45:00,51.35,51.45,51.35,51.44,101861.0,39.479,39.5559,39.479,39.5482,101861.0
2017-04-11 09:50:00,51.44,51.49,51.41,51.47,108580.0,39.5482,39.5867,39.5252,39.5713,108580.0
2017-04-11 09:55:00,51.47,51.48,51.4,51.43,57130.0,39.5713,39.579,39.5175,39.5405,57130.0
2017-04-11 10:00:00,51.43,51.43,51.36,51.39,46277.0,39.5405,39.5405,39.4867,39.5098,46277.0
2017-04-11 10:05:00,51.4,51.42,51.37,51.4,58045.0,39.5175,39.5329,39.4944,39.5175,58045.0
2017-04-11 10:10:00,51.4,51.43,51.37,51.4,50371.0,39.5175,39.5405,39.4944,39.5175,50371.0
2017-04-11 10:15:00,51.4,51.45,51.4,51.44,106492.0,39.5175,39.5559,39.5175,39.5482,106492.0
2017-04-11 10:20:00,51.44,51.47,51.4,51.46,93562.0,39.5482,39.5713,39.5175,39.5636,93562.0
2017-04-11 10:25:00,51.46,51.48,51.42,51.43,60573.0,39.5636,39.579,39.5329,39.5405,60573.0
2017-04-11 10:30:00,51.42,51.43,51.36,51.39,98491.0,39.5329,39.5405,39.4867,39.5098,98491.0
2017-04-11 10:35:00,51.39,51.4,51.36,51.37,71223.0,39.5098,39.5175,39.4867,39.4944,71223.0
2017-04-11 10:40:00,51.37,51.41,51.35,51.38,84548.0,39.4944,39.5252,39.479,39.5021,84548.0
2017-04-11 10:45:00,51.38,51.42,51.37,51.41,88256.0,39.5021,39.5329,39.4944,39.5252,88256.0
2017-04-11 10:50:00,51.41,51.46,51.4,51.43,200978.0,39.5252,39.5636,39.5175,39.5405,200978.0
2017-04-11 10:55:00,51.43,51.46,51.36,51.45,415756.0,39.5405,39.5636,39.4867,39.5559,415756.0
2017-04-11 11:00:00,51.45,51.47,51.43,51.44,196509.0,39.5559,39.5713,39.5405,39.5482,196509.0
2017-04-11 11:05:00,51.44,51.48,51.44,51.45,95125.0,39.5482,39.579,39.5482,39.5559,95125.0
2017-04-11 11:10:00,51.44,51.45,51.41,51.44,72173.0,39.5482,39.5559,39.5252,39.5482,72173.0
2017-04-11 11:15:00,51.43,51.5,51.43,51.49,273476.0,39.5405,39.5944,39.5405,39.5867,273476.0
2017-04-11 11:20:00,51.48,51.5,51.43,51.45,208116.0,39.579,39.5944,39.5405,39.5559,208116.0
2017-04-11 11:25:00,51.45,51.46,51.42,51.44,109728.0,39.5559,39.5636,39.5329,39.5482,109728.0
2017-04-11 11:30:00,51.43,51.45,51.42,51.45,88174.0,39.5405,39.5559,39.5329,39.5559,88174.0
2017-04-11 11:35:00,51.44,51.45,51.42,51.44,55334.0,39.5482,39.5559,39.5329,39.5482,55334.0
2017-04-11 11:40:00,51.44,51.44,51.41,51.42,61583.0,39.5482,39.5482,39.5252,39.5329,61583.0
2017-04-11 11:45:00,51.42,51.44,51.37,51.39,67817.0,39.5329,39.5482,39.4944,39.5098,67817.0
2017-04-11 11:50:00,51.38,51.4,51.37,51.38,110615.0,39.5021,39.5175,39.4944,39.5021,110615.0
2017-04-11 11:55:00,51.38,51.39,51.33,51.34,158174.0,39.5021,39.5098,39.4637,39.4713,158174.0
2017-04-11 12:00:00,51.34,51.36,51.33,51.33,37062.0,39.4713,39.4867,39.4637,39.4637,37062.0
2017-04-11 12:05:00,51.33,51.38,51.33,51.38,53651.0,39.4637,39.5021,39.4637,39.5021,53651.0
2017-04-11 12:10:00,51.38,51.4,51.37,51.38,48770.0,39.5021,39.5175,39.4944,39.5021,48770.0
2017-04-11 12:15:00,51.38,51.4,51.37,51.38,44214.0,39.5021,39.5175,39.4944,39.5021,44214.0
2017-04-11 12:20:00,51.38,51.4,51.36,51.37,162091.0,39.5021,39.5175,39.4867,39.4944,162091.0
2017-04-11 12:25:00,51.37,51.4,51.36,51.4,83567.0,39.4944,39.5175,39.4867,39.5175,83567.0
2017-04-11 12:30:00,51.39,51.41,51.39,51.4,36752.0,39.5098,39.5252,39.5098,39.5175,36752.0
2017-04-11 12:35:00,51.4,51.41,51.39,51.41,34371.0,39.5175,39.5252,39.5098,39.5252,34371.0
2017-04-11 12:40:00,51.41,51.45,51.39,51.43,109320.0,39.5252,39.5559,39.5098,39.5405,109320.0
2017-04-11 12:45:00,51.42,51.44,51.41,51.42,36646.0,39.5329,39.5482,39.5252,39.5329,36646.0
2017-04-11 12:50:00,51.41,51.42,51.4,51.41,60679.0,39.5252,39.5329,39.5175,39.5252,60679.0
2017-04-11 12:55:00,51.41,51.44,51.41,51.42,43199.0,39.5252,39.5482,39.5252,39.5329,43199.0
2017-04-11 13:00:00,51.42,51.42,51.39,51.39,37423.0,39.5329,39.5329,39.5098,39.5098,37423.0
2017-04-11 13:05:00,51.39,51.39,51.35,51.36,240372.0,39.5098,39.5098,39.479,39.4867,240372.0
2017-04-11 13:10:00,51.37,51.42,51.37,51.42,33297.0,39.4944,39.5329,39.4944,39.5329,33297.0
2017-04-11 13:15:00,51.42,51.42,51.38,51.4,30033.0,39.5329,39.5329,39.5021,39.5175,30033.0
2017-04-11 13:20:00,51.4,51.44,51.39,51.44,168251.0,39.5175,39.5482,39.5098,39.5482,168251.0
2017-04-11 13:25:00,51.44,51.45,51.43,51.44,24862.0,39.5482,39.5559,39.5405,39.5482,24862.0
2017-04-11 13:30:00,51.44,51.46,51.43,51.44,72231.0,39.5482,39.5636,39.5405,39.5482,72231.0
2017-04-11 13:35:00,51.44,51.51,51.44,51.5,47238.0,39.5482,39.602,39.5482,39.5944,47238.0
2017-04-11 13:40:00,51.49,51.51,51.46,51.51,65154.0,39.5867,39.602,39.5636,39.602,65154.0
2017-04-11 13:45:00,51.51,51.52,51.48,51.5,51118.0,39.602,39.6097,39.579,39.5944,51118.0
2017-04-11 13:50:00,51.5,51.5,51.48,51.48,24401.0,39.5944,39.5944,39.579,39.579,24401.0
2017-04-11 13:55:00,51.48,51.53,51.48,51.52,42078.0,39.579,39.6174,39.579,39.6097,42078.0
2017-04-11 14:00:00,51.51,51.53,51.49,51.5,51758.0,39.602,39.6174,39.5867,39.5944,51758.0
2017-04-11 14:05:00,51.5,51.54,51.5,51.51,31926.0,39.5944,39.6251,39.5944,39.602,31926.0
2017-04-11 14:10:00,51.51,51.51,51.49,51.5,79609.0,39.602,39.602,39.5867,39.5944,79609.0
2017-04-11 14:15:00,51.49,51.52,51.48,51.52,35816.0,39.5867,39.6097,39.579,39.6097,35816.0
2017-04-11 14:20:00,51.52,51.53,51.5,51.51,31762.0,39.6097,39.6174,39.5944,39.602,31762.0
2017-04-11 14:25:00,51.51,51.54,51.5,51.52,40955.0,39.602,39.6251,39.5944,39.6097,40955.0
2017-04-11 14:30:00,51.52,51.52,51.47,51.51,42815.0,39.6097,39.6097,39.5713,39.602,42815.0
2017-04-11 14:35:00,51.51,51.53,51.5,51.52,52196.0,39.602,39.6174,39.5944,39.6097,52196.0
2017-04-11 14:40:00,51.52,51.54,51.5,51.51,54690.0,39.6097,39.6251,39.5944,39.602,54690.0
2017-04-11 14:45:00,51.51,51.55,51.5,51.55,118472.0,39.602,39.6328,39.5944,39.6328,118472.0
2017-04-11 14:50:00,51.55,51.57,51.55,51.56,61909.0,39.6328,39.6482,39.6328,39.6405,61909.0
2017-04-11 14:55:00,51.55,51.56,51.52,51.55,80909.0,39.6328,39.6405,39.6097,39.6328,80909.0
2017-04-11 15:00:00,51.54,51.55,51.51,51.51,62291.0,39.6251,39.6328,39.602,39.602,62291.0
2017-04-11 15:05:00,51.51,51.52,51.47,51.49,95542.0,39.602,39.6097,39.5713,39.5867,95542.0
2017-04-11 15:10:00,51.49,51.5,51.47,51.49,47868.0,39.5867,39.5944,39.5713,39.5867,47868.0
2017-04-11 15:15:00,51.49,51.49,51.41,51.41,256989.0,39.5867,39.5867,39.5252,39.5252,256989.0
2017-04-11 15:20:00,51.41,51.43,51.4,51.43,180793.0,39.5252,39.5405,39.5175,39.5405,180793.0
2017-04-11 15:25:00,51.43,51.47,51.4,51.46,193126.0,39.5405,39.5713,39.5175,39.5636,193126.0
2017-04-11 15:30:00,51.47,51.47,51.43,51.45,102552.0,39.5713,39.5713,39.5405,39.5559,102552.0
2017-04-11 15:35:00,51.44,51.47,51.43,51.44,93977.0,39.5482,39.5713,39.5405,39.5482,93977.0
2017-04-11 15:40:00,51.44,51.46,51.43,51.46,88939.0,39.5482,39.5636,39.5405,39.5636,88939.0
2017-04-11 15:45:00,51.46,51.47,51.42,51.43,322844.0,39.5636,39.5713,39.5329,39.5405,322844.0
2017-04-11 15:50:00,51.44,51.48,51.43,51.47,290628.0,39.5482,39.579,39.5405,39.5713,290628.0
2017-04-11 15:55:00,51.47,51.49,51.44,51.48,930100.0,39.5713,39.5867,39.5482,39.579,930100.0
2017-04-12 09:30:00,51.4,51.41,51.24,51.33,500256.0,39.5175,39.5252,39.3945,39.4637,500256.0
2017-04-12 09:35:00,51.33,51.37,51.25,51.32,437614.0,39.4637,39.4944,39.4022,39.456,437614.0
2017-04-12 09:40:00,51.33,51.37,51.31,51.33,229683.0,39.4637,39.4944,39.4483,39.4637,229683.0
2017-04-12 09:45:00,51.34,51.41,51.33,51.4,118488.0,39.4713,39.5252,39.4637,39.5175,118488.0
2017-04-12 09:50:00,51.4,51.45,51.37,51.45,129935.0,39.5175,39.5559,39.4944,39.5559,129935.0
2017-04-12 09:55:00,51.44,51.48,51.43,51.48,86738.0,39.5482,39.579,39.5405,39.579,86738.0
2017-04-12 10:00:00,51.48,51.5,51.45,51.5,54051.0,39.579,39.5944,39.5559,39.5944,54051.0
2017-04-12 10:05:00,51.51,51.55,51.47,51.48,32964.0,39.602,39.6328,39.5713,39.579,32964.0
2017-04-12 10:10:00,51.48,51.52,51.47,51.49,43396.0,39.579,39.6097,39.5713,39.5867,43396.0
2017-04-12 10:15:00,51.5,51.57,51.48,51.57,142146.0,39.5944,39.6482,39.579,39.6482,142146.0
2017-04-12 10:20:00,51.57,51.58,51.53,51.56,48335.0,39.6482,39.6559,39.6174,39.6405,48335.0
2017-04-12 10:25:00,51.56,51.61,51.55,51.59,97696.0,39.6405,39.6789,39.6328,39.6636,97696.0
2017-04-12 10:30:00,51.6,51.6,51.55,51.57,36166.0,39.6712,39.6712,39.6328,39.6482,36166.0
2017-04-12 10:35:00,51.57,51.57,51.53,51.55,35323.0,39.6482,39.6482,39.6174,39.6328,35323.0
2017-04-12 10:40:00,51.55,51.58,51.53,51.55,34787.0,39.6328,39.6559,39.6174,39.6328,34787.0
2017-04-12 10:45:00,51.56,51.57,51.53,51.57,104640.0,39.6405,39.6482,39.6174,39.6482,104640.0
2017-04-12 10:50:00,51.56,51.6,51.55,51.55,63811.0,39.6405,39.6712,39.6328,39.6328,63811.0
2017-04-12 10:55:00,51.55,51.6,51.53,51.6,47659.0,39.6328,39.6712,39.6174,39.6712,47659.0
2017-04-12 11:00:00,51.6,51.62,51.59,51.62,21290.0,39.6712,39.6866,39.6636,39.6866,21290.0
2017-04-12 11:05:00,51.62,51.63,51.58,51.59,80570.0,39.6866,39.6943,39.6559,39.6636,80570.0
2017-04-12 11:10:00,51.59,51.6,51.57,51.58,52640.0,39.6636,39.6712,39.6482,39.6559,52640.0
2017-04-12 11:15:00,51.58,51.63,51.57,51.61,32189.0,39.6559,39.6943,39.6482,39.6789,32189.0
2017-04-12 11:20:00,51.61,51.62,51.59,51.61,47704.0,39.6789,39.6866,39.6636,39.6789,47704.0
2017-04-12 11:25:00,51.61,51.66,51.61,51.66,58232.0,39.6789,39.7174,39.6789,39.7174,58232.0
2017-04-12 11:30:00,51.66,51.71,51.63,51.69,61052.0,39.7174,39.7558,39.6943,39.7404,61052.0
2017-04-12 11:35:00,51.69,51.73,51.67,51.7,164237.0,39.7404,39.7712,39.7251,39.7481,164237.0
2017-04-12 11:40:00,51.7,51.72,51.68,51.72,42874.0,39.7481,39.7635,39.7327,39.7635,42874.0
2017-04-12 11:45:00,51.72,51.74,51.7,51.74,143823.0,39.7635,39.7789,39.7481,39.7789,143823.0
2017-04-12 11:50:00,51.74,51.74,51.7,51.73,38690.0,39.7789,39.7789,39.7481,39.7712,38690.0
2017-04-12 11:55:00,51.73,51.73,51.7,51.73,34115.0,39.7712,39.7712,39.7481,39.7712,34115.0
2017-04-12 12:00:00,51.72,51.76,51.72,51.76,33237.0,39.7635,39.7943,39.7635,39.7943,33237.0
2017-04-12 12:05:00,51.76,51.8,51.72,51.73,378914.0,39.7943,39.825,39.7635,39.7712,378914.0
2017-04-12 12:10:00,51.73,51.74,51.72,51.72,202857.0,39.7712,39.7789,39.7635,39.7635,202857.0
2017-04-12 12:15:00,51.73,51.75,51.71,51.75,104239.0,39.7712,39.7866,39.7558,39.7866,104239.0
2017-04-12 12:20:00,51.75,51.79,51.74,51.77,157563.0,39.7866,39.8173,39.7789,39.8019,157563.0
2017-04-12 12:25:00,51.77,51.81,51.77,51.8,53785.0,39.8019,39.8327,39.8019,39.825,53785.0
2017-04-12 12:30:00,51.8,51.8,51.76,51.77,11170.0,39.825,39.825,39.7943,39.8019,11170.0
2017-04-12 12:35:00,51.76,51.77,51.73,51.74,88979.0,39.7943,39.8019,39.7712,39.7789,88979.0
2017-04-12 12:40:00,51.75,51.76,51.71,51.75,44988.0,39.7866,39.7943,39.7558,39.7866,44988.0
2017-04-12 12:45:00,51.75,51.75,51.73,51.75,35291.0,39.7866,39.7866,39.7712,39.7866,35291.0
2017-04-12 12:50:00,51.75,51.75,51.7,51.74,122893.0,39.7866,39.7866,39.7481,39.7789,122893.0
2017-04-12 12:55:00,51.74,51.75,51.72,51.75,58055.0,39.7789,39.7866,39.7635,39.7866,58055.0
2017-04-12 13:00:00,51.74,51.78,51.73,51.78,136278.0,39.7789,39.8096,39.7712,39.8096,136278.0
2017-04-12 13:05:00,51.78,51.79,51.75,51.77,41545.0,39.8096,39.8173,39.7866,39.8019,41545.0
2017-04-12 13:10:00,51.77,51.78,51.75,51.76,46440.0,39.8019,39.8096,39.7866,39.7943,46440.0
2017-04-12 13:15:00,51.76,51.77,51.74,51.76,35139.0,39.7943,39.8019,39.7789,39.7943,35139.0
2017-04-12 13:20:00,51.75,51.76,51.7,51.72,62095.0,39.7866,39.7943,39.7481,39.7635,62095.0
2017-04-12 13:25:00,51.72,51.73,51.68,51.71,157624.0,39.7635,39.7712,39.7327,39.7558,157624.0
2017-04-12 13:30:00,51.71,51.72,51.7,51.72,30272.0,39.7558,39.7635,39.7481,39.7635,30272.0
2017-04-12 13:35:00,51.72,51.75,51.69,51.74,39753.0,39.7635,39.7866,39.7404,39.7789,39753.0
2017-04-12 13:40:00,51.73,51.74,51.71,51.73,58501.0,39.7712,39.7789,39.7558,39.7712,58501.0
2017-04-12 13:45:00,51.72,51.72,51.68,51.71,89173.0,39.7635,39.7635,39.7327,39.7558,89173.0
2017-04-12 13:50:00,51.71,51.71,51.66,51.68,195162.0,39.7558,39.7558,39.7174,39.7327,195162.0
2017-04-12 13:55:00,51.68,51.73,51.66,51.71,78450.0,39.7327,39.7712,39.7174,39.7558,78450.0
2017-04-12 14:00:00,51.71,51.73,51.66,51.67,40213.0,39.7558,39.7712,39.7174,39.7251,40213.0
2017-04-12 14:05:00,51.66,51.73,51.66,51.72,67451.0,39.7174,39.7712,39.7174,39.7635,67451.0
2017-04-12 14:10:00,51.72,51.75,51.69,51.73,98962.0,39.7635,39.7866,39.7404,39.7712,98962.0
2017-04-12 14:15:00,51.73,51.73,51.7,51.72,68581.0,39.7712,39.7712,39.7481,39.7635,68581.0
2017-04-12 14:20:00,51.72,51.72,51.69,51.72,100518.0,39.7635,39.7635,39.7404,39.7635,100518.0
2017-04-12 14:25:00,51.71,51.75,51.7,51.74,62179.0,39.7558,39.7866,39.7481,39.7789,62179.0
2017-04-12 14:30:00,51.74,51.74,51.7,51.73,65554.0,39.7789,39.7789,39.7481,39.7712,65554.0
2017-04-12 14:35:00,51.73,51.74,51.68,51.68,99379.0,39.7712,39.7789,39.7327,39.7327,99379.0
2017-04-12 14:40:00,51.68,51.7,51.65,51.67,237233.0,39.7327,39.7481,39.7097,39.7251,237233.0
2017-04-12 14:45:00,51.66,51.68,51.63,51.64,149366.0,39.7174,39.7327,39.6943,39.702,149366.0
2017-04-12 14:50:00,51.63,51.66,51.62,51.66,74359.0,39.6943,39.7174,39.6866,39.7174,74359.0
2017-04-12 14:55:00,51.66,51.67,51.65,51.67,37507.0,39.7174,39.7251,39.7097,39.7251,37507.0
2017-04-12 15:00:00,51.67,51.69,51.65,51.67,71030.0,39.7251,39.7404,39.7097,39.7251,71030.0
2017-04-12 15:05:00,51.66,51.7,51.66,51.69,85726.0,39.7174,39.7481,39.7174,39.7404,85726.0
2017-04-12 15:10:00,51.68,51.71,51.67,51.71,101683.0,39.7327,39.7558,39.7251,39.7558,101683.0
2017-04-12 15:15:00,51.7,51.8,51.7,51.8,270445.0,39.7481,39.825,39.7481,39.825,270445.0
2017-04-12 15:20:00,51.79,51.85,51.79,51.84,214512.0,39.8173,39.8634,39.8173,39.8558,214512.0
2017-04-12 15:25:00,51.84,51.86,51.77,51.78,128942.0,39.8558,39.8711,39.8019,39.8096,128942.0
2017-04-12 15:30:00,51.79,51.8,51.75,51.79,124000.0,39.8173,39.825,39.7866,39.8173,124000.0
2017-04-12 15:35:00,51.78,51.8,51.76,51.79,163515.0,39.8096,39.825,39.7943,39.8173,163515.0
2017-04-12 15:40:00,51.78,51.81,51.76,51.81,201200.0,39.8096,39.8327,39.7943,39.8327,201200.0
2017-04-12 15:45:00,51.8,51.85,51.8,51.83,311582.0,39.825,39.8634,39.825,39.8481,311582.0
2017-04-12 15:50:00,51.83,51.86,51.82,51.86,361380.0,39.8481,39.8711,39.8404,39.8711,361380.0
2017-04-12 15:55:00,51.86,51.88,51.85,51.86,813297.0,39.8711,39.8865,39.8634,39.8711,813297.0
2017-04-13 09:30:00,51.91,51.91,51.72,51.76,602908.0,39.9096,39.9096,39.7635,39.7943,602908.0
2017-04-13 09:35:00,51.76,51.81,51.63,51.63,236798.0,39.7943,39.8327,39.6943,39.6943,236798.0
2017-04-13 09:40:00,51.63,51.69,51.6,51.62,244282.0,39.6943,39.7404,39.6712,39.6866,244282.0
2017-04-13 09:45:00,51.61,51.64,51.57,51.61,164298.0,39.6789,39.702,39.6482,39.6789,164298.0
2017-04-13 09:50:00,51.61,51.66,51.59,51.6,100648.0,39.6789,39.7174,39.6636,39.6712,100648.0
2017-04-13 09:55:00,51.59,51.62,51.56,51.56,109180.0,39.6636,39.6866,39.6405,39.6405,109180.0
2017-04-13 10:00:00,51.57,51.58,51.47,51.5,408210.0,39.6482,39.6559,39.5713,39.5944,408210.0
2017-04-13 10:05:00,51.5,51.52,51.46,51.5,207672.0,39.5944,39.6097,39.5636,39.5944,207672.0
2017-04-13 10:10:00,51.49,51.52,51.45,51.49,76728.0,39.5867,39.6097,39.5559,39.5867,76728.0
2017-04-13 10:15:00,51.49,51.54,51.45,51.52,158185.0,39.5867,39.6251,39.5559,39.6097,158185.0
2017-04-13 10:20:00,51.52,51.6,51.52,51.59,102611.0,39.6097,39.6712,39.6097,39.6636,102611.0
2017-04-13 10:25:00,51.59,51.64,51.58,51.63,165650.0,39.6636,39.702,39.6559,39.6943,165650.0
2017-04-13 10:30:00,51.62,51.65,51.6,51.62,117240.0,39.6866,39.7097,39.6712,39.6866,117240.0
2017-04-13 10:35:00,51.61,51.63,51.59,51.63,56098.0,39.6789,39.6943,39.6636,39.6943,56098.0
2017-04-13 10:40:00,51.63,51.68,51.63,51.67,126049.0,39.6943,39.7327,39.6943,39.7251,126049.0
2017-04-13 10:45:00,51.67,51.72,51.67,51.7,46382.0,39.7251,39.7635,39.7251,39.7481,46382.0
2017-04-13 10:50:00,51.7,51.72,51.67,51.67,117125.0,39.7481,39.7635,39.7251,39.7251,117125.0
2017-04-13 10:55:00,51.68,51.73,51.68,51.71,89768.0,39.7327,39.7712,39.7327,39.7558,89768.0
2017-04-13 11:00:00,51.72,51.75,51.71,51.73,96932.0,39.7635,39.7866,39.7558,39.7712,96932.0
2017-04-13 11:05:00,51.74,51.77,51.73,51.77,29152.0,39.7789,39.8019,39.7712,39.8019,29152.0
2017-04-13 11:10:00,51.77,51.8,51.75,51.79,82785.0,39.8019,39.825,39.7866,39.8173,82785.0
2017-04-13 11:15:00,51.78,51.84,51.77,51.84,44025.0,39.8096,39.8558,39.8019,39.8558,44025.0
2017-04-13 11:20:00,51.84,51.85,51.81,51.83,136130.0,39.8558,39.8634,39.8327,39.8481,136130.0
2017-04-13 11:25:00,51.82,51.82,51.78,51.78,30809.0,39.8404,39.8404,39.8096,39.8096,30809.0
2017-04-13 11:30:00,51.78,51.8,51.77,51.79,184068.0,39.8096,39.825,39.8019,39.8173,184068.0
2017-04-13 11:35:00,51.79,51.81,51.77,51.78,151668.0,39.8173,39.8327,39.8019,39.8096,151668.0
2017-04-13 11:40:00,51.77,51.8,51.77,51.78,60688.0,39.8019,39.825,39.8019,39.8096,60688.0
2017-04-13 11:45:00,51.79,51.82,51.78,51.81,31314.0,39.8173,39.8404,39.8096,39.8327,31314.0
2017-04-13 11:50:00,51.81,51.83,51.79,51.81,54501.0,39.8327,39.8481,39.8173,39.8327,54501.0
2017-04-13 11:55:00,51.82,51.83,51.8,51.81,120122.0,39.8404,39.8481,39.825,39.8327,120122.0
2017-04-13 12:00:00,51.81,51.83,51.8,51.81,42831.0,39.8327,39.8481,39.825,39.8327,42831.0
2017-04-13 12:05:00,51.82,51.83,51.79,51.8,46478.0,39.8404,39.8481,39.8173,39.825,46478.0
2017-04-13 12:10:00,51.8,51.82,51.78,51.79,56408.0,39.825,39.8404,39.8096,39.8173,56408.0
2017-04-13 12:15:00,51.79,51.79,51.76,51.77,37234.0,39.8173,39.8173,39.7943,39.8019,37234.0
2017-04-13 12:20:00,51.77,51.81,51.76,51.79,230342.0,39.8019,39.8327,39.7943,39.8173,230342.0
2017-04-13 12:25:00,51.79,51.82,51.78,51.82,19100.0,39.8173,39.8404,39.8096,39.8404,19100.0
2017-04-13 12:30:00,51.81,51.82,51.78,51.82,88954.0,39.8327,39.8404,39.8096,39.8404,88954.0
2017-04-13 12:35:00,51.81,51.83,51.81,51.81,30885.0,39.8327,39.8481,39.8327,39.8327,30885.0
2017-04-13 12:40:00,51.8,51.82,51.79,51.81,30187.0,39.825,39.8404,39.8173,39.8327,30187.0
2017-04-13 12:45:00,51.8,51.81,51.76,51.77,88872.0,39.825,39.8327,39.7943,39.8019,88872.0
2017-04-13 12:50:00,51.77,51.79,51.76,51.78,19360.0,39.8019,39.8173,39.7943,39.8096,19360.0
2017-04-13 12:55:00,51.78,51.82,51.75,51.81,90601.0,39.8096,39.8404,39.7866,39.8327,90601.0
2017-04-13 13:00:00,51.81,51.81,51.77,51.8,291520.0,39.8327,39.8327,39.8019,39.825,291520.0
2017-04-13 13:05:00,51.8,51.82,51.8,51.82,284184.0,39.825,39.8404,39.825,39.8404,284184.0
2017-04-13 13:10:00,51.82,51.87,51.81,51.87,184494.0,39.8404,39.8788,39.8327,39.8788,184494.0
2017-04-13 13:15:00,51.86,51.87,51.83,51.83,125520.0,39.8711,39.8788,39.8481,39.8481,125520.0
2017-04-13 13:20:00,51.83,51.84,51.83,51.83,224477.0,39.8481,39.8558,39.8481,39.8481,224477.0
2017-04-13 13:25:00,51.83,51.85,51.83,51.85,70026.0,39.8481,39.8634,39.8481,39.8634,70026.0
2017-04-13 13:30:00,51.85,51.85,51.83,51.83,149435.0,39.8634,39.8634,39.8481,39.8481,149435.0
2017-04-13 13:35:00,51.83,51.85,51.83,51.83,41713.0,39.8481,39.8634,39.8481,39.8481,41713.0
2017-04-13 13:40:00,51.84,51.85,51.83,51.84,29212.0,39.8558,39.8634,39.8481,39.8558,29212.0
2017-04-13 13:45:00,51.83,51.86,51.83,51.84,311678.0,39.8481,39.8711,39.8481,39.8558,311678.0
2017-04-13 13:50:00,51.83,51.85,51.83,51.83,57431.0,39.8481,39.8634,39.8481,39.8481,57431.0
2017-04-13 13:55:00,51.84,51.85,51.83,51.85,177139.0,39.8558,39.8634,39.8481,39.8634,177139.0
2017-04-13 14:00:00,51.85,51.92,51.85,51.9,204067.0,39.8634,39.9173,39.8634,39.9019,204067.0
2017-04-13 14:05:00,51.9,51.92,51.89,51.92,72588.0,39.9019,39.9173,39.8942,39.9173,72588.0
2017-04-13 14:10:00,51.91,51.91,51.88,51.88,59047.0,39.9096,39.9096,39.8865,39.8865,59047.0
2017-04-13 14:15:00,51.88,51.89,51.87,51.89,20903.0,39.8865,39.8942,39.8788,39.8942,20903.0
2017-04-13 14:20:00,51.89,51.89,51.84,51.87,50985.0,39.8942,39.8942,39.8558,39.8788,50985.0
2017-04-13 14:25:00,51.87,51.88,51.85,51.85,35412.0,39.8788,39.8865,39.8634,39.8634,35412.0
2017-04-13 14:30:00,51.85,51.89,51.85,51.88,50891.0,39.8634,39.8942,39.8634,39.8865,50891.0
2017-04-13 14:35:00,51.88,51.88,51.84,51.84,42343.0,39.8865,39.8865,39.8558,39.8558,42343.0
2017-04-13 14:40:00,51.85,51.86,51.82,51.83,57046.0,39.8634,39.8711,39.8404,39.8481,57046.0
2017-04-13 14:45:00,51.83,51.84,51.77,51.77,179130.0,39.8481,39.8558,39.8019,39.8019,179130.0
2017-04-13 14:50:00,51.77,51.78,51.74,51.76,41516.0,39.8019,39.8096,39.7789,39.7943,41516.0
2017-04-13 14:55:00,51.77,51.78,51.75,51.77,51503.0,39.8019,39.8096,39.7866,39.8019,51503.0
2017-04-13 15:00:00,51.76,51.77,51.71,51.73,61128.0,39.7943,39.8019,39.7558,39.7712,61128.0
2017-04-13 15:05:00,51.73,51.75,51.71,51.72,84982.0,39.7712,39.7866,39.7558,39.7635,84982.0
2017-04-13 15:10:00,51.72,51.72,51.68,51.69,124222.0,39.7635,39.7635,39.7327,39.7404,124222.0
2017-04-13 15:15:00,51.68,51.7,51.66,51.68,101028.0,39.7327,39.7481,39.7174,39.7327,101028.0
2017-04-13 15:20:00,51.68,51.68,51.63,51.65,170183.0,39.7327,39.7327,39.6943,39.7097,170183.0
2017-04-13 15:25:00,51.65,51.68,51.64,51.67,50306.0,39.7097,39.7327,39.702,39.7251,50306.0
2017-04-13 15:30:00,51.67,51.69,51.63,51.65,119527.0,39.7251,39.7404,39.6943,39.7097,119527.0
2017-04-13 15:35:00,51.64,51.64,51.6,51.61,131882.0,39.702,39.702,39.6712,39.6789,131882.0
2017-04-13 15:40:00,51.61,51.63,51.59,51.61,123718.0,39.6789,39.6943,39.6636,39.6789,123718.0
2017-04-13 15:45:00,51.61,51.74,51.61,51.74,395528.0,39.6789,39.7789,39.6789,39.7789,395528.0
2017-04-13 15:50:00,51.74,51.76,51.72,51.72,312344.0,39.7789,39.7943,39.7635,39.7635,312344.0
2017-04-13 15:55:00,51.73,51.74,51.66,51.67,862909.0,39.7712,39.7789,39.7174,39.7251,862909.0
2017-04-17 09:30:00,51.8,51.87,51.73,51.84,186119.0,39.825,39.8788,39.7712,39.8558,186119.0
2017-04-17 09:35:00,51.83,51.89,51.81,51.84,146395.0,39.8481,39.8942,39.8327,39.8558,146395.0
2017-04-17 09:40:00,51.85,51.9,51.85,51.89,121914.0,39.8634,39.9019,39.8634,39.8942,121914.0
2017-04-17 09:45:00,51.88,51.89,51.85,51.86,66462.0,39.8865,39.8942,39.8634,39.8711,66462.0
2017-04-17 09:50:00,51.85,51.9,51.85,51.89,48117.0,39.8634,39.9019,39.8634,39.8942,48117.0
2017-04-17 09:55:00,51.89,51.91,51.83,51.89,1064139.0,39.8942,39.9096,39.8481,39.8942,1064139.0
2017-04-17 10:00:00,51.88,51.89,51.84,51.85,114539.0,39.8865,39.8942,39.8558,39.8634,114539.0
2017-04-17 10:05:00,51.85,51.87,51.78,51.79,278329.0,39.8634,39.8788,39.8096,39.8173,278329.0
2017-04-17 10:10:00,51.79,51.81,51.76,51.8,182452.0,39.8173,39.8327,39.7943,39.825,182452.0
2017-04-17 10:15:00,51.79,51.79,51.74,51.77,113508.0,39.8173,39.8173,39.7789,39.8019,113508.0
2017-04-17 10:20:00,51.77,51.83,51.77,51.81,174338.0,39.8019,39.8481,39.8019,39.8327,174338.0
2017-04-17 10:25:00,51.82,51.83,51.8,51.8,34246.0,39.8404,39.8481,39.825,39.825,34246.0
2017-04-17 10:30:00,51.79,51.82,51.77,51.77,45159.0,39.8173,39.8404,39.8019,39.8019,45159.0
2017-04-17 10:35:00,51.76,51.82,51.76,51.8,293749.0,39.7943,39.8404,39.7943,39.825,293749.0
2017-04-17 10:40:00,51.79,51.8,51.75,51.8,38278.0,39.8173,39.825,39.7866,39.825,38278.0
2017-04-17 10:45:00,51.79,51.8,51.75,51.77,23614.0,39.8173,39.825,39.7866,39.8019,23614.0
2017-04-17 10:50:00,51.78,51.8,51.76,51.77,75685.0,39.8096,39.825,39.7943,39.8019,75685.0
2017-04-17 10:55:00,51.77,51.77,51.71,51.71,29665.0,39.8019,39.8019,39.7558,39.7558,29665.0
2017-04-17 11:00:00,51.71,51.72,51.67,51.69,41436.0,39.7558,39.7635,39.7251,39.7404,41436.0
2017-04-17 11:05:00,51.68,51.72,51.66,51.71,83545.0,39.7327,39.7635,39.7174,39.7558,83545.0
2017-04-17 11:10:00,51.7,51.74,51.7,51.73,18606.0,39.7481,39.7789,39.7481,39.7712,18606.0
2017-04-17 11:15:00,51.73,51.74,51.68,51.69,28758.0,39.7712,39.7789,39.7327,39.7404,28758.0
2017-04-17 11:20:00,51.69,51.72,51.68,51.72,30394.0,39.7404,39.7635,39.7327,39.7635,30394.0
2017-04-17 11:25:00,51.72,51.74,51.7,51.73,32340.0,39.7635,39.7789,39.7481,39.7712,32340.0
2017-04-17 11:30:00,51.73,51.73,51.67,51.68,283109.0,39.7712,39.7712,39.7251,39.7327,283109.0
2017-04-17 11:35:00,51.68,51.71,51.67,51.69,62786.0,39.7327,39.7558,39.7251,39.7404,62786.0
2017-04-17 11:40:00,51.7,51.73,51.68,51.72,29249.0,39.7481,39.7712,39.7327,39.7635,29249.0
2017-04-17 11:45:00,51.72,51.73,51.71,51.71,97924.0,39.7635,39.7712,39.7558,39.7558,97924.0
2017-04-17 11:50:00,51.72,51.76,51.72,51.75,31454.0,39.7635,39.7943,39.7635,39.7866,31454.0
2017-04-17 11:55:00,51.75,51.77,51.73,51.77,26886.0,39.7866,39.8019,39.7712,39.8019,26886.0
2017-04-17 12:00:00,51.78,51.79,51.77,51.78,28373.0,39.8096,39.8173,39.8019,39.8096,28373.0
2017-04-17 12:05:00,51.78,51.8,51.76,51.77,85595.0,39.8096,39.825,39.7943,39.8019,85595.0
2017-04-17 12:10:00,51.77,51.8,51.77,51.78,28477.0,39.8019,39.825,39.8019,39.8096,28477.0
2017-04-17 12:15:00,51.78,51.8,51.78,51.8,5837.0,39.8096,39.825,39.8096,39.825,5837.0
2017-04-17 12:20:00,51.8,51.8,51.78,51.8,31964.0,39.825,39.825,39.8096,39.825,31964.0
2017-04-17 12:25:00,51.8,51.82,51.79,51.82,34080.0,39.825,39.8404,39.8173,39.8404,34080.0
2017-04-17 12:30:00,51.82,51.84,51.81,51.81,60867.0,39.8404,39.8558,39.8327,39.8327,60867.0
2017-04-17 12:35:00,51.81,51.83,51.79,51.8,48135.0,39.8327,39.8481,39.8173,39.825,48135.0
2017-04-17 12:40:00,51.8,51.83,51.79,51.8,72415.0,39.825,39.8481,39.8173,39.825,72415.0
2017-04-17 12:45:00,51.81,51.82,51.8,51.8,6378.0,39.8327,39.8404,39.825,39.825,6378.0
2017-04-17 12:50:00,51.8,51.81,51.79,51.8,21796.0,39.825,39.8327,39.8173,39.825,21796.0
2017-04-17 12:55:00,51.8,51.82,51.78,51.78,29976.0,39.825,39.8404,39.8096,39.8096,29976.0
2017-04-17 13:00:00,51.79,51.82,51.78,51.82,17411.0,39.8173,39.8404,39.8096,39.8404,17411.0
2017-04-17 13:05:00,51.81,51.84,51.81,51.82,20000.0,39.8327,39.8558,39.8327,39.8404,20000.0
2017-04-17 13:10:00,51.83,51.85,51.83,51.84,21233.0,39.8481,39.8634,39.8481,39.8558,21233.0
2017-04-17 13:15:00,51.83,51.85,51.82,51.84,10398.0,39.8481,39.8634,39.8404,39.8558,10398.0
2017-04-17 13:20:00,51.84,51.86,51.83,51.85,21053.0,39.8558,39.8711,39.8481,39.8634,21053.0
2017-04-17 13:25:00,51.84,51.87,51.84,51.85,57596.0,39.8558,39.8788,39.8558,39.8634,57596.0
2017-04-17 13:30:00,51.85,51.85,51.83,51.84,24404.0,39.8634,39.8634,39.8481,39.8558,24404.0
2017-04-17 13:35:00,51.83,51.85,51.82,51.85,36505.0,39.8481,39.8634,39.8404,39.8634,36505.0
2017-04-17 13:40:00,51.85,51.86,51.83,51.83,21232.0,39.8634,39.8711,39.8481,39.8481,21232.0
2017-04-17 13:45:00,51.83,51.85,51.82,51.84,16500.0,39.8481,39.8634,39.8404,39.8558,16500.0
2017-04-17 13:50:00,51.83,51.85,51.82,51.84,10794.0,39.8481,39.8634,39.8404,39.8558,10794.0
2017-04-17 13:55:00,51.84,51.84,51.8,51.8,31168.0,39.8558,39.8558,39.825,39.825,31168.0
2017-04-17 14:00:00,51.81,51.82,51.81,51.81,13986.0,39.8327,39.8404,39.8327,39.8327,13986.0
2017-04-17 14:05:00,51.81,51.84,51.81,51.81,93672.0,39.8327,39.8558,39.8327,39.8327,93672.0
2017-04-17 14:10:00,51.82,51.83,51.81,51.82,23679.0,39.8404,39.8481,39.8327,39.8404,23679.0
2017-04-17 14:15:00,51.82,51.84,51.8,51.8,53175.0,39.8404,39.8558,39.825,39.825,53175.0
2017-04-17 14:20:00,51.8,51.83,51.8,51.83,21502.0,39.825,39.8481,39.825,39.8481,21502.0
2017-04-17 14:25:00,51.83,51.85,51.82,51.85,33583.0,39.8481,39.8634,39.8404,39.8634,33583.0
2017-04-17 14:30:00,51.84,51.88,51.84,51.84,42755.0,39.8558,39.8865,39.8558,39.8558,42755.0
2017-04-17 14:35:00,51.85,51.88,51.84,51.87,19924.0,39.8634,39.8865,39.8558,39.8788,19924.0
2017-04-17 14:40:00,51.88,51.88,51.86,51.88,31144.0,39.8865,39.8865,39.8711,39.8865,31144.0
2017-04-17 14:45:00,51.88,51.9,51.8,51.9,184967.0,39.8865,39.9019,39.825,39.9019,184967.0
2017-04-17 14:50:00,51.89,51.89,51.85,51.86,48822.0,39.8942,39.8942,39.8634,39.8711,48822.0
2017-04-17 14:55:00,51.86,51.87,51.82,51.84,52030.0,39.8711,39.8788,39.8404,39.8558,52030.0
2017-04-17 15:00:00,51.84,51.87,51.82,51.87,104726.0,39.8558,39.8788,39.8404,39.8788,104726.0
2017-04-17 15:05:00,51.86,51.88,51.85,51.87,38779.0,39.8711,39.8865,39.8634,39.8788,38779.0
2017-04-17 15:10:00,51.87,51.88,51.85,51.87,30223.0,39.8788,39.8865,39.8634,39.8788,30223.0
2017-04-17 15:15:00,51.86,51.87,51.83,51.85,271879.0,39.8711,39.8788,39.8481,39.8634,271879.0
2017-04-17 15:20:00,51.84,51.89,51.84,51.89,53683.0,39.8558,39.8942,39.8558,39.8942,53683.0
2017-04-17 15:25:00,51.89,51.91,51.87,51.89,74773.0,39.8942,39.9096,39.8788,39.8942,74773.0
2017-04-17 15:30:00,51.89,51.89,51.83,51.84,173363.0,39.8942,39.8942,39.8481,39.8558,173363.0
2017-04-17 15:35:00,51.85,51.89,51.84,51.88,129875.0,39.8634,39.8942,39.8558,39.8865,129875.0
2017-04-17 15:40:00,51.88,51.89,51.87,51.87,68200.0,39.8865,39.8942,39.8788,39.8788,68200.0
2017-04-17 15:45:00,51.88,51.93,51.87,51.93,256046.0,39.8865,39.925,39.8788,39.925,256046.0
2017-04-17 15:50:00,51.93,51.93,51.9,51.91,242066.0,39.925,39.925,39.9019,39.9096,242066.0
2017-04-17 15:55:00,51.91,51.93,51.9,51.92,435970.0,39.9096,39.925,39.9019,39.9173,435970.0
2017-04-18 09:30:00,51.99,52.09,51.91,52.07,430349.0,39.9711,40.048,39.9096,40.0326,430349.0
2017-04-18 09:35:00,52.06,52.14,52.04,52.06,596852.0,40.0249,40.0864,40.0095,40.0249,596852.0
2017-04-18 09:40:00,52.06,52.06,51.96,51.97,183471.0,40.0249,40.0249,39.948,39.9557,183471.0
2017-04-18 09:45:00,51.97,51.98,51.87,51.87,1099428.0,39.9557,39.9634,39.8788,39.8788,1099428.0
2017-04-18 09:50:00,51.88,51.93,51.87,51.93,116751.0,39.8865,39.925,39.8788,39.925,116751.0
2017-04-18 09:55:00,51.93,51.97,51.85,51.85,243912.0,39.925,39.9557,39.8634,39.8634,243912.0
2017-04-18 10:00:00,51.85,51.9,51.83,51.83,379255.0,39.8634,39.9019,39.8481,39.8481,379255.0
2017-04-18 10:05:00,51.84,51.94,51.84,51.93,311668.0,39.8558,39.9326,39.8558,39.925,311668.0
2017-04-18 10:10:00,51.94,52.0,51.93,51.96,391519.0,39.9326,39.9788,39.925,39.948,391519.0
2017-04-18 10:15:00,51.97,51.97,51.92,51.93,128830.0,39.9557,39.9557,39.9173,39.925,128830.0
2017-04-18 10:20:00,51.93,51.94,51.84,51.84,160022.0,39.925,39.9326,39.8558,39.8558,160022.0
2017-04-18 10:25:00,51.85,51.9,51.84,51.9,173729.0,39.8634,39.9019,39.8558,39.9019,173729.0
2017-04-18 10:30:00,51.89,51.93,51.86,51.87,93294.0,39.8942,39.925,39.8711,39.8788,93294.0
2017-04-18 10:35:00,51.87,51.91,51.87,51.9,77787.0,39.8788,39.9096,39.8788,39.9019,77787.0
2017-04-18 10:40:00,51.91,51.96,51.9,51.92,80145.0,39.9096,39.948,39.9019,39.9173,80145.0
2017-04-18 10:45:00,51.92,51.96,51.91,51.95,38695.0,39.9173,39.948,39.9096,39.9403,38695.0
2017-04-18 10:50:00,51.94,52.02,51.94,52.02,109634.0,39.9326,39.9941,39.9326,39.9941,109634.0
2017-04-18 10:55:00,52.02,52.03,51.99,52.02,38201.0,39.9941,40.0018,39.9711,39.9941,38201.0
2017-04-18 11:00:00,52.03,52.06,52.0,52.05,125674.0,40.0018,40.0249,39.9788,40.0172,125674.0
2017-04-18 11:05:00,52.06,52.13,52.06,52.11,746788.0,40.0249,40.0787,40.0249,40.0633,746788.0
2017-04-18 11:10:00,52.11,52.11,52.04,52.05,277000.0,40.0633,40.0633,40.0095,40.0172,277000.0
2017-04-18 11:15:00,52.05,52.07,52.04,52.05,34537.0,40.0172,40.0326,40.0095,40.0172,34537.0
2017-04-18 11:20:00,52.05,52.1,52.05,52.06,86485.0,40.0172,40.0557,40.0172,40.0249,86485.0
2017-04-18 11:25:00,52.06,52.07,52.03,52.03,105245.0,40.0249,40.0326,40.0018,40.0018,105245.0
2017-04-18 11:30:00,52.04,52.08,52.02,52.06,142957.0,40.0095,40.0403,39.9941,40.0249,142957.0
2017-04-18 11:35:00,52.06,52.12,52.06,52.09,210699.0,40.0249,40.071,40.0249,40.048,210699.0
2017-04-18 11:40:00,52.09,52.1,52.05,52.06,48698.0,40.048,40.0557,40.0172,40.0249,48698.0
2017-04-18 11:45:00,52.05,52.08,52.05,52.05,82456.0,40.0172,40.0403,40.0172,40.0172,82456.0
2017-04-18 11:50:00,52.05,52.07,52.05,52.05,12698.0,40.0172,40.0326,40.0172,40.0172,12698.0
2017-04-18 11:55:00,52.05,52.08,52.03,52.05,79618.0,40.0172,40.0403,40.0018,40.0172,79618.0
2017-04-18 12:00:00,52.05,52.06,52.02,52.04,21020.0,40.0172,40.0249,39.9941,40.0095,21020.0
2017-04-18 12:05:00,52.05,52.06,52.01,52.02,85206.0,40.0172,40.0249,39.9865,39.9941,85206.0
2017-04-18 12:10:00,52.02,52.03,51.99,51.99,43335.0,39.9941,40.0018,39.9711,39.9711,43335.0
2017-04-18 12:15:00,51.99,52.03,51.99,52.03,146296.0,39.9711,40.0018,39.9711,40.0018,146296.0
2017-04-18 12:20:00,52.02,52.03,52.0,52.01,20061.0,39.9941,40.0018,39.9788,39.9865,20061.0
2017-04-18 12:25:00,52.01,52.04,52.01,52.02,12545.0,39.9865,40.0095,39.9865,39.9941,12545.0
2017-04-18 12:30:00,52.03,52.07,52.02,52.05,56138.0,40.0018,40.0326,39.9941,40.0172,56138.0
2017-04-18 12:35:00,52.05,52.05,52.01,52.03,85286.0,40.0172,40.0172,39.9865,40.0018,85286.0
2017-04-18 12:40:00,52.03,52.05,52.02,52.04,53058.0,40.0018,40.0172,39.9941,40.0095,53058.0
2017-04-18 12:45:00,52.04,52.05,52.02,52.02,44941.0,40.0095,40.0172,39.9941,39.9941,44941.0
2017-04-18 12:50:00,52.03,52.05,52.02,52.05,85087.0,40.0018,40.0172,39.9941,40.0172,85087.0
2017-04-18 12:55:00,52.05,52.08,52.04,52.08,81193.0,40.0172,40.0403,40.0095,40.0403,81193.0
2017-04-18 13:00:00,52.07,52.08,52.04,52.05,41788.0,40.0326,40.0403,40.0095,40.0172,41788.0
2017-04-18 13:05:00,52.05,52.06,52.02,52.05,44929.0,40.0172,40.0249,39.9941,40.0172,44929.0
2017-04-18 13:10:00,52.04,52.05,52.02,52.04,98985.0,40.0095,40.0172,39.9941,40.0095,98985.0
2017-04-18 13:15:00,52.04,52.04,52.01,52.02,24836.0,40.0095,40.0095,39.9865,39.9941,24836.0
2017-04-18 13:20:00,52.02,52.03,52.0,52.02,25987.0,39.9941,40.0018,39.9788,39.9941,25987.0
2017-04-18 13:25:00,52.02,52.03,51.98,51.99,167210.0,39.9941,40.0018,39.9634,39.9711,167210.0
2017-04-18 13:30:00,51.99,52.0,51.97,51.97,64810.0,39.9711,39.9788,39.9557,39.9557,64810.0
2017-04-18 13:35:00,51.97,51.99,51.96,51.98,34401.0,39.9557,39.9711,39.948,39.9634,34401.0
2017-04-18 13:40:00,51.98,52.01,51.96,51.98,75694.0,39.9634,39.9865,39.948,39.9634,75694.0
2017-04-18 13:45:00,51.98,51.99,51.92,51.93,217028.0,39.9634,39.9711,39.9173,39.925,217028.0
2017-04-18 13:50:00,51.93,51.94,51.89,51.9,208511.0,39.925,39.9326,39.8942,39.9019,208511.0
2017-04-18 13:55:00,51.9,51.91,51.87,51.88,278400.0,39.9019,39.9096,39.8788,39.8865,278400.0
2017-04-18 14:00:00,51.88,51.93,51.88,51.93,138627.0,39.8865,39.925,39.8865,39.925,138627.0
2017-04-18 14:05:00,51.92,51.93,51.91,51.91,31702.0,39.9173,39.925,39.9096,39.9096,31702.0
2017-04-18 14:10:00,51.91,51.92,51.88,51.91,145453.0,39.9096,39.9173,39.8865,39.9096,145453.0
2017-04-18 14:15:00,51.92,51.95,51.91,51.91,38135.0,39.9173,39.9403,39.9096,39.9096,38135.0
2017-04-18 14:20:00,51.91,51.95,51.9,51.95,27300.0,39.9096,39.9403,39.9019,39.9403,27300.0
2017-04-18 14:25:00,51.95,51.97,51.93,51.97,61175.0,39.9403,39.9557,39.925,39.9557,61175.0
2017-04-18 14:30:00,51.97,51.97,51.95,51.97,63243.0,39.9557,39.9557,39.9403,39.9557,63243.0
2017-04-18 14:35:00,51.97,51.98,51.92,51.98,79506.0,39.9557,39.9634,39.9173,39.9634,79506.0
2017-04-18 14:40:00,51.98,52.01,51.97,52.01,48037.0,39.9634,39.9865,39.9557,39.9865,48037.0
2017-04-18 14:45:00,52.0,52.03,51.98,52.01,163487.0,39.9788,40.0018,39.9634,39.9865,163487.0
2017-04-18 14:50:00,52.01,52.01,51.99,52.0,36537.0,39.9865,39.9865,39.9711,39.9788,36537.0
2017-04-18 14:55:00,52.01,52.01,51.98,52.0,47836.0,39.9865,39.9865,39.9634,39.9788,47836.0
2017-04-18 15:00:00,52.0,52.07,51.97,52.07,336332.0,39.9788,40.0326,39.9557,40.0326,336332.0
2017-04-18 15:05:00,52.07,52.09,52.05,52.08,63191.0,40.0326,40.048,40.0172,40.0403,63191.0
2017-04-18 15:10:00,52.09,52.09,52.02,52.04,317298.0,40.048,40.048,39.9941,40.0095,317298.0
2017-04-18 15:15:00,52.04,52.06,52.02,52.06,51539.0,40.0095,40.0249,39.9941,40.0249,51539.0
2017-04-18 15:20:00,52.06,52.07,52.02,52.06,217981.0,40.0249,40.0326,39.9941,40.0249,217981.0
2017-04-18 15:25:00,52.06,52.06,52.01,52.05,146007.0,40.0249,40.0249,39.9865,40.0172,146007.0
2017-04-18 15:30:00,52.04,52.05,52.02,52.05,75877.0,40.0095,40.0172,39.9941,40.0172,75877.0
2017-04-18 15:35:00,52.05,52.06,52.01,52.05,250229.0,40.0172,40.0249,39.9865,40.0172,250229.0
2017-04-18 15:40:00,52.05,52.07,52.02,52.06,194377.0,40.0172,40.0326,39.9941,40.0249,194377.0
2017-04-18 15:45:00,52.05,52.06,52.02,52.03,114263.0,40.0172,40.0249,39.9941,40.0018,114263.0
2017-04-18 15:50:00,52.03,52.03,52.01,52.02,210074.0,40.0018,40.0018,39.9865,39.9941,210074.0
2017-04-18 15:55:00,52.01,52.04,51.99,52.01,1126649.0,39.9865,40.0095,39.9711,39.9865,1126649.0
2017-04-19 09:30:00,51.97,51.99,51.82,51.84,313185.0,39.9557,39.9711,39.8404,39.8558,313185.0
2017-04-19 09:35:00,51.84,51.92,51.77,51.89,362306.0,39.8558,39.9173,39.8019,39.8942,362306.0
2017-04-19 09:40:00,51.89,51.94,51.83,51.85,197781.0,39.8942,39.9326,39.8481,39.8634,197781.0
2017-04-19 09:45:00,51.84,51.86,51.79,51.82,192203.0,39.8558,39.8711,39.8173,39.8404,192203.0
2017-04-19 09:50:00,51.81,51.88,51.8,51.85,56908.0,39.8327,39.8865,39.825,39.8634,56908.0
2017-04-19 09:55:00,51.84,51.86,51.79,51.83,72527.0,39.8558,39.8711,39.8173,39.8481,72527.0
2017-04-19 10:00:00,51.84,51.92,51.83,51.92,144679.0,39.8558,39.9173,39.8481,39.9173,144679.0
2017-04-19 10:05:00,51.91,51.96,51.91,51.95,98068.0,39.9096,39.948,39.9096,39.9403,98068.0
2017-04-19 10:10:00,51.95,51.96,51.88,51.89,213953.0,39.9403,39.948,39.8865,39.8942,213953.0
2017-04-19 10:15:00,51.9,51.93,51.88,51.89,130174.0,39.9019,39.925,39.8865,39.8942,130174.0
2017-04-19 10:20:00,51.9,51.94,51.89,51.9,110946.0,39.9019,39.9326,39.8942,39.9019,110946.0
2017-04-19 10:25:00,51.9,51.91,51.84,51.84,46295.0,39.9019,39.9096,39.8558,39.8558,46295.0
2017-04-19 10:30:00,51.85,51.89,51.84,51.86,100015.0,39.8634,39.8942,39.8558,39.8711,100015.0
2017-04-19 10:35:00,51.87,51.9,51.86,51.87,126078.0,39.8788,39.9019,39.8711,39.8788,126078.0
2017-04-19 10:40:00,51.88,51.89,51.82,51.83,152487.0,39.8865,39.8942,39.8404,39.8481,152487.0
2017-04-19 10:45:00,51.83,51.88,51.81,51.81,87615.0,39.8481,39.8865,39.8327,39.8327,87615.0
2017-04-19 10:50:00,51.81,51.83,51.8,51.82,96739.0,39.8327,39.8481,39.825,39.8404,96739.0
2017-04-19 10:55:00,51.82,51.82,51.76,51.77,87353.0,39.8404,39.8404,39.7943,39.8019,87353.0
2017-04-19 11:00:00,51.77,51.78,51.72,51.72,83050.0,39.8019,39.8096,39.7635,39.7635,83050.0
2017-04-19 11:05:00,51.72,51.72,51.65,51.71,204565.0,39.7635,39.7635,39.7097,39.7558,204565.0
2017-04-19 11:10:00,51.71,51.72,51.66,51.66,105601.0,39.7558,39.7635,39.7174,39.7174,105601.0
2017-04-19 11:15:00,51.66,51.68,51.65,51.66,58578.0,39.7174,39.7327,39.7097,39.7174,58578.0
2017-04-19 11:20:00,51.67,51.68,51.64,51.65,75835.0,39.7251,39.7327,39.702,39.7097,75835.0
2017-04-19 11:25:00,51.65,51.7,51.65,51.65,109956.0,39.7097,39.7481,39.7097,39.7097,109956.0
2017-04-19 11:30:00,51.65,51.73,51.64,51.7,61725.0,39.7097,39.7712,39.702,39.7481,61725.0
2017-04-19 11:35:00,51.7,51.72,51.68,51.68,52263.0,39.7481,39.7635,39.7327,39.7327,52263.0
2017-04-19 11:40:00,51.69,51.7,51.66,51.67,37772.0,39.7404,39.7481,39.7174,39.7251,37772.0
2017-04-19 11:45:00,51.67,51.69,51.65,51.68,103968.0,39.7251,39.7404,39.7097,39.7327,103968.0
2017-04-19 11:50:00,51.69,51.71,51.68,51.7,105317.0,39.7404,39.7558,39.7327,39.7481,105317.0
2017-04-19 11:55:00,51.7,51.72,51.68,51.69,40810.0,39.7481,39.7635,39.7327,39.7404,40810.0
2017-04-19 12:00:00,51.69,51.71,51.68,51.69,53578.0,39.7404,39.7558,39.7327,39.7404,53578.0
2017-04-19 12:05:00,51.7,51.73,51.68,51.68,34470.0,39.7481,39.7712,39.7327,39.7327,34470.0
2017-04-19 12:10:00,51.69,51.7,51.66,51.66,46467.0,39.7404,39.7481,39.7174,39.7174,46467.0
2017-04-19 12:15:00,51.66,51.69,51.65,51.67,34727.0,39.7174,39.7404,39.7097,39.7251,34727.0
2017-04-19 12:20:00,51.67,51.69,51.65,51.66,85661.0,39.7251,39.7404,39.7097,39.7174,85661.0
2017-04-19 12:25:00,51.66,51.69,51.65,51.68,121531.0,39.7174,39.7404,39.7097,39.7327,121531.0
2017-04-19 12:30:00,51.68,51.69,51.66,51.68,60398.0,39.7327,39.7404,39.7174,39.7327,60398.0
2017-04-19 12:35:00,51.68,51.76,51.68,51.75,451391.0,39.7327,39.7943,39.7327,39.7866,451391.0
2017-04-19 12:40:00,51.75,51.78,51.72,51.72,121189.0,39.7866,39.8096,39.7635,39.7635,121189.0
2017-04-19 12:45:00,51.73,51.73,51.7,51.7,28695.0,39.7712,39.7712,39.7481,39.7481,28695.0
2017-04-19 12:50:00,51.7,51.73,51.7,51.71,43067.0,39.7481,39.7712,39.7481,39.7558,43067.0
2017-04-19 12:55:00,51.71,51.72,51.68,51.7,68825.0,39.7558,39.7635,39.7327,39.7481,68825.0
2017-04-19 13:00:00,51.7,51.71,51.66,51.67,52705.0,39.7481,39.7558,39.7174,39.7251,52705.0
2017-04-19 13:05:00,51.67,51.71,51.66,51.67,28101.0,39.7251,39.7558,39.7174,39.7251,28101.0
2017-04-19 13:10:00,51.67,51.68,51.65,51.65,25757.0,39.7251,39.7327,39.7097,39.7097,25757.0
2017-04-19 13:15:00,51.66,51.69,51.65,51.67,47740.0,39.7174,39.7404,39.7097,39.7251,47740.0
2017-04-19 13:20:00,51.67,51.74,51.66,51.68,142197.0,39.7251,39.7789,39.7174,39.7327,142197.0
2017-04-19 13:25:00,51.68,51.68,51.65,51.65,125963.0,39.7327,39.7327,39.7097,39.7097,125963.0
2017-04-19 13:30:00,51.66,51.67,51.63,51.63,90123.0,39.7174,39.7251,39.6943,39.6943,90123.0
2017-04-19 13:35:00,51.63,51.65,51.61,51.63,58948.0,39.6943,39.7097,39.6789,39.6943,58948.0
2017-04-19 13:40:00,51.64,51.66,51.62,51.62,33113.0,39.702,39.7174,39.6866,39.6866,33113.0
2017-04-19 13:45:00,51.62,51.64,51.61,51.62,29123.0,39.6866,39.702,39.6789,39.6866,29123.0
2017-04-19 13:50:00,51.62,51.63,51.6,51.61,38953.0,39.6866,39.6943,39.6712,39.6789,38953.0
2017-04-19 13:55:00,51.62,51.64,51.59,51.6,114344.0,39.6866,39.702,39.6636,39.6712,114344.0
2017-04-19 14:00:00,51.6,51.61,51.58,51.59,63296.0,39.6712,39.6789,39.6559,39.6636,63296.0
2017-04-19 14:05:00,51.59,51.62,51.57,51.6,43903.0,39.6636,39.6866,39.6482,39.6712,43903.0
2017-04-19 14:10:00,51.61,51.67,51.6,51.64,126448.0,39.6789,39.7251,39.6712,39.702,126448.0
2017-04-19 14:15:00,51.64,51.67,51.61,51.66,103185.0,39.702,39.7251,39.6789,39.7174,103185.0
2017-04-19 14:20:00,51.67,51.68,51.64,51.65,67791.0,39.7251,39.7327,39.702,39.7097,67791.0
2017-04-19 14:25:00,51.64,51.69,51.64,51.67,86323.0,39.702,39.7404,39.702,39.7251,86323.0
2017-04-19 14:30:00,51.67,51.67,51.63,51.64,69738.0,39.7251,39.7251,39.6943,39.702,69738.0
2017-04-19 14:35:00,51.65,51.68,51.63,51.66,100063.0,39.7097,39.7327,39.6943,39.7174,100063.0
2017-04-19 14:40:00,51.66,51.66,51.58,51.59,58817.0,39.7174,39.7174,39.6559,39.6636,58817.0
2017-04-19 14:45:00,51.59,51.6,51.56,51.56,162413.0,39.6636,39.6712,39.6405,39.6405,162413.0
2017-04-19 14:50:00,51.56,51.57,51.51,51.54,225568.0,39.6405,39.6482,39.602,39.6251,225568.0
2017-04-19 14:55:00,51.54,51.56,51.52,51.55,102908.0,39.6251,39.6405,39.6097,39.6328,102908.0
2017-04-19 15:00:00,51.55,51.56,51.5,51.5,415796.0,39.6328,39.6405,39.5944,39.5944,415796.0
2017-04-19 15:05:00,51.5,51.52,51.49,51.52,60577.0,39.5944,39.6097,39.5867,39.6097,60577.0
2017-04-19 15:10:00,51.52,51.54,51.49,51.49,95410.0,39.6097,39.6251,39.5867,39.5867,95410.0
2017-04-19 15:15:00,51.49,51.55,51.48,51.54,248041.0,39.5867,39.6328,39.579,39.6251,248041.0
2017-04-19 15:20:00,51.54,51.63,51.53,51.62,365792.0,39.6251,39.6943,39.6174,39.6866,365792.0
2017-04-19 15:25:00,51.63,51.64,51.61,51.61,328596.0,39.6943,39.702,39.6789,39.6789,328596.0
2017-04-19 15:30:00,51.61,51.62,51.57,51.59,337621.0,39.6789,39.6866,39.6482,39.6636,337621.0
2017-04-19 15:35:00,51.6,51.62,51.58,51.59,371242.0,39.6712,39.6866,39.6559,39.6636,371242.0
2017-04-19 15:40:00,51.59,51.6,51.57,51.57,379879.0,39.6636,39.6712,39.6482,39.6482,379879.0
2017-04-19 15:45:00,51.57,51.6,51.56,51.58,434342.0,39.6482,39.6712,39.6405,39.6559,434342.0
2017-04-19 15:50:00,51.59,51.61,51.57,51.61,361675.0,39.6636,39.6789,39.6482,39.6789,361675.0
2017-04-19 15:55:00,51.6,51.68,51.6,51.66,1336208.0,39.6712,39.7327,39.6712,39.7174,1336208.0
2017-04-20 09:30:00,51.61,51.61,51.3,51.31,502331.0,39.6789,39.6789,39.4406,39.4483,502331.0
2017-04-20 09:35:00,51.3,51.39,51.29,51.29,370571.0,39.4406,39.5098,39.4329,39.4329,370571.0
2017-04-20 09:40:00,51.29,51.32,51.17,51.18,579650.0,39.4329,39.456,39.3406,39.3483,579650.0
2017-04-20 09:45:00,51.18,51.22,51.14,51.18,477810.0,39.3483,39.3791,39.3176,39.3483,477810.0
2017-04-20 09:50:00,51.18,51.23,51.16,51.23,240805.0,39.3483,39.3868,39.333,39.3868,240805.0
2017-04-20 09:55:00,51.23,51.25,51.15,51.17,583793.0,39.3868,39.4022,39.3253,39.3406,583793.0
2017-04-20 10:00:00,51.16,51.22,51.14,51.2,170772.0,39.333,39.3791,39.3176,39.3637,170772.0
2017-04-20 10:05:00,51.2,51.24,51.18,51.19,213469.0,39.3637,39.3945,39.3483,39.356,213469.0
2017-04-20 10:10:00,51.19,51.28,51.19,51.2,386582.0,39.356,39.4252,39.356,39.3637,386582.0
2017-04-20 10:15:00,51.2,51.23,51.16,51.17,177900.0,39.3637,39.3868,39.333,39.3406,177900.0
2017-04-20 10:20:00,51.16,51.19,51.14,51.17,265224.0,39.333,39.356,39.3176,39.3406,265224.0
2017-04-20 10:25:00,51.18,51.18,51.13,51.16,168496.0,39.3483,39.3483,39.3099,39.333,168496.0
2017-04-20 10:30:00,51.16,51.18,51.12,51.14,141476.0,39.333,39.3483,39.3022,39.3176,141476.0
2017-04-20 10:35:00,51.14,51.21,51.14,51.18,162956.0,39.3176,39.3714,39.3176,39.3483,162956.0
2017-04-20 10:40:00,51.18,51.18,51.11,51.13,500679.0,39.3483,39.3483,39.2945,39.3099,500679.0
2017-04-20 10:45:00,51.13,51.16,51.11,51.12,77806.0,39.3099,39.333,39.2945,39.3022,77806.0
2017-04-20 10:50:00,51.12,51.14,51.1,51.13,86254.0,39.3022,39.3176,39.2868,39.3099,86254.0
2017-04-20 10:55:00,51.13,51.14,51.1,51.12,73612.0,39.3099,39.3176,39.2868,39.3022,73612.0
2017-04-20 11:00:00,51.12,51.15,51.1,51.11,152228.0,39.3022,39.3253,39.2868,39.2945,152228.0
2017-04-20 11:05:00,51.12,51.16,51.12,51.14,128279.0,39.3022,39.333,39.3022,39.3176,128279.0
2017-04-20 11:10:00,51.14,51.22,51.11,51.21,147089.0,39.3176,39.3791,39.2945,39.3714,147089.0
2017-04-20 11:15:00,51.21,51.21,51.14,51.15,187899.0,39.3714,39.3714,39.3176,39.3253,187899.0
2017-04-20 11:20:00,51.15,51.17,51.1,51.11,174546.0,39.3253,39.3406,39.2868,39.2945,174546.0
2017-04-20 11:25:00,51.11,51.16,51.1,51.16,326978.0,39.2945,39.333,39.2868,39.333,326978.0
2017-04-20 11:30:00,51.16,51.21,51.15,51.2,145163.0,39.333,39.3714,39.3253,39.3637,145163.0
2017-04-20 11:35:00,51.2,51.23,51.19,51.22,106328.0,39.3637,39.3868,39.356,39.3791,106328.0
2017-04-20 11:40:00,51.23,51.27,51.22,51.23,150764.0,39.3868,39.4175,39.3791,39.3868,150764.0
2017-04-20 11:45:00,51.23,51.3,51.23,51.29,238160.0,39.3868,39.4406,39.3868,39.4329,238160.0
2017-04-20 11:50:00,51.29,51.31,51.28,51.28,46353.0,39.4329,39.4483,39.4252,39.4252,46353.0
2017-04-20 11:55:00,51.28,51.31,51.27,51.31,88504.0,39.4252,39.4483,39.4175,39.4483,88504.0
2017-04-20 12:00:00,51.3,51.33,51.28,51.32,157477.0,39.4406,39.4637,39.4252,39.456,157477.0
2017-04-20 12:05:00,51.33,51.34,51.31,51.33,101307.0,39.4637,39.4713,39.4483,39.4637,101307.0
2017-04-20 12:10:00,51.33,51.35,51.32,51.34,48818.0,39.4637,39.479,39.456,39.4713,48818.0
2017-04-20 12:15:00,51.34,51.36,51.33,51.33,73921.0,39.4713,39.4867,39.4637,39.4637,73921.0
2017-04-20 12:20:00,51.34,51.38,51.32,51.37,82422.0,39.4713,39.5021,39.456,39.4944,82422.0
2017-04-20 12:25:00,51.36,51.38,51.34,51.35,29878.0,39.4867,39.5021,39.4713,39.479,29878.0
2017-04-20 12:30:00,51.35,51.38,51.34,51.35,58613.0,39.479,39.5021,39.4713,39.479,58613.0
2017-04-20 12:35:00,51.36,51.37,51.34,51.36,38418.0,39.4867,39.4944,39.4713,39.4867,38418.0
2017-04-20 12:40:00,51.35,51.36,51.34,51.35,85177.0,39.479,39.4867,39.4713,39.479,85177.0
2017-04-20 12:45:00,51.35,51.36,51.31,51.32,75389.0,39.479,39.4867,39.4483,39.456,75389.0
2017-04-20 12:50:00,51.31,51.37,51.29,51.35,324806.0,39.4483,39.4944,39.4329,39.479,324806.0
2017-04-20 12:55:00,51.34,51.38,51.34,51.36,76217.0,39.4713,39.5021,39.4713,39.4867,76217.0
2017-04-20 13:00:00,51.36,51.39,51.35,51.36,140210.0,39.4867,39.5098,39.479,39.4867,140210.0
2017-04-20 13:05:00,51.35,51.37,51.33,51.34,130839.0,39.479,39.4944,39.4637,39.4713,130839.0
2017-04-20 13:10:00,51.34,51.38,51.33,51.36,62528.0,39.4713,39.5021,39.4637,39.4867,62528.0
2017-04-20 13:15:00,51.36,51.38,51.35,51.38,70411.0,39.4867,39.5021,39.479,39.5021,70411.0
2017-04-20 13:20:00,51.38,51.39,51.36,51.36,79167.0,39.5021,39.5098,39.4867,39.4867,79167.0
2017-04-20 13:25:00,51.36,51.37,51.34,51.36,87364.0,39.4867,39.4944,39.4713,39.4867,87364.0
2017-04-20 13:30:00,51.37,51.39,51.36,51.37,70321.0,39.4944,39.5098,39.4867,39.4944,70321.0
2017-04-20 13:35:00,51.38,51.38,51.34,51.35,85852.0,39.5021,39.5021,39.4713,39.479,85852.0
2017-04-20 13:40:00,51.35,51.38,51.34,51.37,62760.0,39.479,39.5021,39.4713,39.4944,62760.0
2017-04-20 13:45:00,51.37,51.41,51.35,51.41,40278.0,39.4944,39.5252,39.479,39.5252,40278.0
2017-04-20 13:50:00,51.41,51.44,51.4,51.41,134101.0,39.5252,39.5482,39.5175,39.5252,134101.0
2017-04-20 13:55:00,51.41,51.43,51.41,51.43,72916.0,39.5252,39.5405,39.5252,39.5405,72916.0
2017-04-20 14:00:00,51.42,51.45,51.42,51.42,128435.0,39.5329,39.5559,39.5329,39.5329,128435.0
2017-04-20 14:05:00,51.42,51.45,51.41,51.42,240576.0,39.5329,39.5559,39.5252,39.5329,240576.0
2017-04-20 14:10:00,51.42,51.45,51.4,51.41,284736.0,39.5329,39.5559,39.5175,39.5252,284736.0
2017-04-20 14:15:00,51.41,51.44,51.41,51.44,31019.0,39.5252,39.5482,39.5252,39.5482,31019.0
2017-04-20 14:20:00,51.44,51.45,51.41,51.44,45234.0,39.5482,39.5559,39.5252,39.5482,45234.0
2017-04-20 14:25:00,51.44,51.45,51.42,51.43,63147.0,39.5482,39.5559,39.5329,39.5405,63147.0
2017-04-20 14:30:00,51.44,51.47,51.43,51.47,51626.0,39.5482,39.5713,39.5405,39.5713,51626.0
2017-04-20 14:35:00,51.47,51.48,51.44,51.46,93373.0,39.5713,39.579,39.5482,39.5636,93373.0
2017-04-20 14:40:00,51.46,51.47,51.39,51.4,91366.0,39.5636,39.5713,39.5098,39.5175,91366.0
2017-04-20 14:45:00,51.4,51.41,51.38,51.4,65567.0,39.5175,39.5252,39.5021,39.5175,65567.0
2017-04-20 14:50:00,51.4,51.41,51.39,51.39,50778.0,39.5175,39.5252,39.5098,39.5098,50778.0
2017-04-20 14:55:00,51.39,51.41,51.39,51.39,56385.0,39.5098,39.5252,39.5098,39.5098,56385.0
2017-04-20 15:00:00,51.39,51.4,51.37,51.38,69976.0,39.5098,39.5175,39.4944,39.5021,69976.0
2017-04-20 15:05:00,51.38,51.39,51.34,51.35,132671.0,39.5021,39.5098,39.4713,39.479,132671.0
2017-04-20 15:10:00,51.35,51.4,51.35,51.4,38524.0,39.479,39.5175,39.479,39.5175,38524.0
2017-04-20 15:15:00,51.4,51.43,51.38,51.39,122088.0,39.5175,39.5405,39.5021,39.5098,122088.0
2017-04-20 15:20:00,51.4,51.41,51.38,51.39,58113.0,39.5175,39.5252,39.5021,39.5098,58113.0
2017-04-20 15:25:00,51.38,51.39,51.35,51.38,110116.0,39.5021,39.5098,39.479,39.5021,110116.0
2017-04-20 15:30:00,51.37,51.44,51.37,51.44,130651.0,39.4944,39.5482,39.4944,39.5482,130651.0
2017-04-20 15:35:00,51.43,51.45,51.41,51.44,170606.0,39.5405,39.5559,39.5252,39.5482,170606.0
2017-04-20 15:40:00,51.44,51.48,51.41,51.44,240873.0,39.5482,39.579,39.5252,39.5482,240873.0
2017-04-20 15:45:00,51.44,51.51,51.44,51.5,377311.0,39.5482,39.602,39.5482,39.5944,377311.0
2017-04-20 15:50:00,51.5,51.51,51.49,51.49,323789.0,39.5944,39.602,39.5867,39.5867,323789.0
2017-04-20 15:55:00,51.49,51.5,51.46,51.46,546701.0,39.5867,39.5944,39.5636,39.5636,546701.0
2017-04-21 09:30:00,51.4,51.67,51.4,51.61,406422.0,39.5175,39.7251,39.5175,39.6789,406422.0
2017-04-21 09:35:00,51.61,51.73,51.59,51.73,342555.0,39.6789,39.7712,39.6636,39.7712,342555.0
2017-04-21 09:40:00,51.74,51.77,51.71,51.77,116969.0,39.7789,39.8019,39.7558,39.8019,116969.0
2017-04-21 09:45:00,51.77,51.8,51.73,51.77,292615.0,39.8019,39.825,39.7712,39.8019,292615.0
2017-04-21 09:50:00,51.77,51.81,51.76,51.78,275337.0,39.8019,39.8327,39.7943,39.8096,275337.0
2017-04-21 09:55:00,51.78,51.82,51.77,51.82,250471.0,39.8096,39.8404,39.8019,39.8404,250471.0
2017-04-21 10:00:00,51.82,51.86,51.79,51.81,205988.0,39.8404,39.8711,39.8173,39.8327,205988.0
2017-04-21 10:05:00,51.81,51.88,51.81,51.85,187371.0,39.8327,39.8865,39.8327,39.8634,187371.0
2017-04-21 10:10:00,51.85,51.89,51.81,51.82,156814.0,39.8634,39.8942,39.8327,39.8404,156814.0
2017-04-21 10:15:00,51.82,51.83,51.76,51.77,63036.0,39.8404,39.8481,39.7943,39.8019,63036.0
2017-04-21 10:20:00,51.76,51.78,51.73,51.76,54926.0,39.7943,39.8096,39.7712,39.7943,54926.0
2017-04-21 10:25:00,51.76,51.78,51.73,51.74,83599.0,39.7943,39.8096,39.7712,39.7789,83599.0
2017-04-21 10:30:00,51.73,51.74,51.7,51.74,284624.0,39.7712,39.7789,39.7481,39.7789,284624.0
2017-04-21 10:35:00,51.75,51.82,51.74,51.81,81012.0,39.7866,39.8404,39.7789,39.8327,81012.0
2017-04-21 10:40:00,51.8,51.87,51.8,51.85,329750.0,39.825,39.8788,39.825,39.8634,329750.0
2017-04-21 10:45:00,51.85,51.87,51.81,51.82,105659.0,39.8634,39.8788,39.8327,39.8404,105659.0
2017-04-21 10:50:00,51.82,51.84,51.8,51.81,49939.0,39.8404,39.8558,39.825,39.8327,49939.0
2017-04-21 10:55:00,51.81,51.87,51.81,51.85,102927.0,39.8327,39.8788,39.8327,39.8634,102927.0
2017-04-21 11:00:00,51.86,51.93,51.86,51.92,70101.0,39.8711,39.925,39.8711,39.9173,70101.0
2017-04-21 11:05:00,51.92,51.95,51.9,51.94,47486.0,39.9173,39.9403,39.9019,39.9326,47486.0
2017-04-21 11:10:00,51.94,51.94,51.91,51.92,48508.0,39.9326,39.9326,39.9096,39.9173,48508.0
2017-04-21 11:15:00,51.91,51.92,51.81,51.84,142708.0,39.9096,39.9173,39.8327,39.8558,142708.0
2017-04-21 11:20:00,51.84,51.9,51.84,51.89,144226.0,39.8558,39.9019,39.8558,39.8942,144226.0
2017-04-21 11:25:00,51.89,51.93,51.87,51.92,96290.0,39.8942,39.925,39.8788,39.9173,96290.0
2017-04-21 11:30:00,51.92,51.95,51.9,51.91,57689.0,39.9173,39.9403,39.9019,39.9096,57689.0
2017-04-21 11:35:00,51.91,51.93,51.89,51.93,39847.0,39.9096,39.925,39.8942,39.925,39847.0
2017-04-21 11:40:00,51.93,51.94,51.88,51.89,64363.0,39.925,39.9326,39.8865,39.8942,64363.0
2017-04-21 11:45:00,51.89,51.9,51.85,51.87,280391.0,39.8942,39.9019,39.8634,39.8788,280391.0
2017-04-21 11:50:00,51.87,51.88,51.83,51.85,233658.0,39.8788,39.8865,39.8481,39.8634,233658.0
2017-04-21 11:55:00,51.85,51.86,51.82,51.83,31402.0,39.8634,39.8711,39.8404,39.8481,31402.0
2017-04-21 12:00:00,51.83,51.83,51.81,51.82,53714.0,39.8481,39.8481,39.8327,39.8404,53714.0
2017-04-21 12:05:00,51.82,51.83,51.79,51.81,30449.0,39.8404,39.8481,39.8173,39.8327,30449.0
2017-04-21 12:10:00,51.81,51.82,51.77,51.78,80839.0,39.8327,39.8404,39.8019,39.8096,80839.0
2017-04-21 12:15:00,51.78,51.81,51.78,51.8,58875.0,39.8096,39.8327,39.8096,39.825,58875.0
2017-04-21 12:20:00,51.79,51.8,51.76,51.77,281583.0,39.8173,39.825,39.7943,39.8019,281583.0
2017-04-21 12:25:00,51.76,51.78,51.73,51.74,167824.0,39.7943,39.8096,39.7712,39.7789,167824.0
2017-04-21 12:30:00,51.74,51.76,51.74,51.75,48724.0,39.7789,39.7943,39.7789,39.7866,48724.0
2017-04-21 12:35:00,51.75,51.78,51.73,51.77,92840.0,39.7866,39.8096,39.7712,39.8019,92840.0
2017-04-21 12:40:00,51.77,51.81,51.77,51.8,236526.0,39.8019,39.8327,39.8019,39.825,236526.0
2017-04-21 12:45:00,51.8,51.82,51.78,51.81,33776.0,39.825,39.8404,39.8096,39.8327,33776.0
2017-04-21 12:50:00,51.82,51.82,51.8,51.81,62512.0,39.8404,39.8404,39.825,39.8327,62512.0
2017-04-21 12:55:00,51.8,51.84,51.8,51.83,53911.0,39.825,39.8558,39.825,39.8481,53911.0
2017-04-21 13:00:00,51.83,51.83,51.8,51.82,54093.0,39.8481,39.8481,39.825,39.8404,54093.0
2017-04-21 13:05:00,51.82,51.82,51.79,51.8,86953.0,39.8404,39.8404,39.8173,39.825,86953.0
2017-04-21 13:10:00,51.8,51.8,51.75,51.77,101908.0,39.825,39.825,39.7866,39.8019,101908.0
2017-04-21 13:15:00,51.77,51.77,51.74,51.74,53676.0,39.8019,39.8019,39.7789,39.7789,53676.0
2017-04-21 13:20:00,51.74,51.77,51.74,51.75,69810.0,39.7789,39.8019,39.7789,39.7866,69810.0
2017-04-21 13:25:00,51.75,51.75,51.71,51.72,91138.0,39.7866,39.7866,39.7558,39.7635,91138.0
2017-04-21 13:30:00,51.73,51.74,51.71,51.72,34856.0,39.7712,39.7789,39.7558,39.7635,34856.0
2017-04-21 13:35:00,51.72,51.73,51.71,51.72,38330.0,39.7635,39.7712,39.7558,39.7635,38330.0
2017-04-21 13:40:00,51.72,51.75,51.72,51.73,51422.0,39.7635,39.7866,39.7635,39.7712,51422.0
2017-04-21 13:45:00,51.74,51.75,51.72,51.72,122818.0,39.7789,39.7866,39.7635,39.7635,122818.0
2017-04-21 13:50:00,51.72,51.78,51.71,51.77,70839.0,39.7635,39.8096,39.7558,39.8019,70839.0
2017-04-21 13:55:00,51.78,51.8,51.77,51.8,190566.0,39.8096,39.825,39.8019,39.825,190566.0
2017-04-21 14:00:00,51.79,51.8,51.74,51.76,829163.0,39.8173,39.825,39.7789,39.7943,829163.0
2017-04-21 14:05:00,51.77,51.77,51.75,51.76,89149.0,39.8019,39.8019,39.7866,39.7943,89149.0
2017-04-21 14:10:00,51.77,51.77,51.72,51.73,471182.0,39.8019,39.8019,39.7635,39.7712,471182.0
2017-04-21 14:15:00,51.73,51.74,51.7,51.72,210846.0,39.7712,39.7789,39.7481,39.7635,210846.0
2017-04-21 14:20:00,51.72,51.74,51.7,51.74,50492.0,39.7635,39.7789,39.7481,39.7789,50492.0
2017-04-21 14:25:00,51.74,51.75,51.71,51.74,107005.0,39.7789,39.7866,39.7558,39.7789,107005.0
2017-04-21 14:30:00,51.74,51.76,51.73,51.75,102618.0,39.7789,39.7943,39.7712,39.7866,102618.0
2017-04-21 14:35:00,51.75,51.77,51.75,51.76,82155.0,39.7866,39.8019,39.7866,39.7943,82155.0
2017-04-21 14:40:00,51.76,51.77,51.75,51.77,55786.0,39.7943,39.8019,39.7866,39.8019,55786.0
2017-04-21 14:45:00,51.77,51.77,51.75,51.77,93588.0,39.8019,39.8019,39.7866,39.8019,93588.0
2017-04-21 14:50:00,51.77,51.77,51.74,51.75,123069.0,39.8019,39.8019,39.7789,39.7866,123069.0
2017-04-21 14:55:00,51.76,51.76,51.71,51.73,181185.0,39.7943,39.7943,39.7558,39.7712,181185.0
2017-04-21 15:00:00,51.73,51.76,51.72,51.73,96524.0,39.7712,39.7943,39.7635,39.7712,96524.0
2017-04-21 15:05:00,51.73,51.73,51.68,51.71,62506.0,39.7712,39.7712,39.7327,39.7558,62506.0
2017-04-21 15:10:00,51.71,51.71,51.69,51.71,85336.0,39.7558,39.7558,39.7404,39.7558,85336.0
2017-04-21 15:15:00,51.71,51.75,51.69,51.74,227834.0,39.7558,39.7866,39.7404,39.7789,227834.0
2017-04-21 15:20:00,51.73,51.74,51.71,51.73,66313.0,39.7712,39.7789,39.7558,39.7712,66313.0
2017-04-21 15:25:00,51.73,51.78,51.72,51.76,160088.0,39.7712,39.8096,39.7635,39.7943,160088.0
2017-04-21 15:30:00,51.76,51.76,51.73,51.74,207027.0,39.7943,39.7943,39.7712,39.7789,207027.0
2017-04-21 15:35:00,51.74,51.79,51.74,51.79,199824.0,39.7789,39.8173,39.7789,39.8173,199824.0
2017-04-21 15:40:00,51.79,51.84,51.78,51.84,184392.0,39.8173,39.8558,39.8096,39.8558,184392.0
2017-04-21 15:45:00,51.83,51.84,51.8,51.8,381021.0,39.8481,39.8558,39.825,39.825,381021.0
2017-04-21 15:50:00,51.8,51.82,51.79,51.8,388536.0,39.825,39.8404,39.8173,39.825,388536.0
2017-04-21 15:55:00,51.81,51.82,51.73,51.75,1192045.0,39.8327,39.8404,39.7712,39.7866,1192045.0
2017-04-24 09:30:00,51.78,51.9,51.68,51.69,770245.0,39.8096,39.9019,39.7327,39.7404,770245.0
2017-04-24 09:35:00,51.69,51.71,51.56,51.58,955663.0,39.7404,39.7558,39.6405,39.6559,955663.0
2017-04-24 09:40:00,51.58,51.64,51.56,51.57,417563.0,39.6559,39.702,39.6405,39.6482,417563.0
2017-04-24 09:45:00,51.57,51.6,51.51,51.55,229642.0,39.6482,39.6712,39.602,39.6328,229642.0
2017-04-24 09:50:00,51.55,51.56,51.52,51.55,181319.0,39.6328,39.6405,39.6097,39.6328,181319.0
2017-04-24 09:55:00,51.55,51.55,51.44,51.46,298952.0,39.6328,39.6328,39.5482,39.5636,298952.0
2017-04-24 10:00:00,51.46,51.63,51.43,51.62,1285336.0,39.5636,39.6943,39.5405,39.6866,1285336.0
2017-04-24 10:05:00,51.62,51.67,51.6,51.66,115685.0,39.6866,39.7251,39.6712,39.7174,115685.0
2017-04-24 10:10:00,51.66,51.67,51.64,51.67,95838.0,39.7174,39.7251,39.702,39.7251,95838.0
2017-04-24 10:15:00,51.67,51.7,51.64,51.68,100613.0,39.7251,39.7481,39.702,39.7327,100613.0
2017-04-24 10:20:00,51.68,51.73,51.68,51.71,252566.0,39.7327,39.7712,39.7327,39.7558,252566.0
2017-04-24 10:25:00,51.71,51.73,51.69,51.72,199064.0,39.7558,39.7712,39.7404,39.7635,199064.0
2017-04-24 10:30:00,51.72,51.78,51.71,51.78,320328.0,39.7635,39.8096,39.7558,39.8096,320328.0
2017-04-24 10:35:00,51.78,51.79,51.74,51.78,67269.0,39.8096,39.8173,39.7789,39.8096,67269.0
2017-04-24 10:40:00,51.77,51.77,51.71,51.72,162788.0,39.8019,39.8019,39.7558,39.7635,162788.0
2017-04-24 10:45:00,51.72,51.76,51.72,51.75,169525.0,39.7635,39.7943,39.7635,39.7866,169525.0
2017-04-24 10:50:00,51.75,51.81,51.74,51.81,74377.0,39.7866,39.8327,39.7789,39.8327,74377.0
2017-04-24 10:55:00,51.8,51.82,51.78,51.79,81614.0,39.825,39.8404,39.8096,39.8173,81614.0
2017-04-24 11:00:00,51.78,51.81,51.78,51.81,260691.0,39.8096,39.8327,39.8096,39.8327,260691.0
2017-04-24 11:05:00,51.8,51.86,51.79,51.84,123507.0,39.825,39.8711,39.8173,39.8558,123507.0
2017-04-24 11:10:00,51.84,51.85,51.82,51.82,44845.0,39.8558,39.8634,39.8404,39.8404,44845.0
2017-04-24 11:15:00,51.82,51.84,51.79,51.83,135421.0,39.8404,39.8558,39.8173,39.8481,135421.0
2017-04-24 11:20:00,51.83,51.84,51.81,51.84,76008.0,39.8481,39.8558,39.8327,39.8558,76008.0
2017-04-24 11:25:00,51.84,51.89,51.82,51.88,227695.0,39.8558,39.8942,39.8404,39.8865,227695.0
2017-04-24 11:30:00,51.89,51.89,51.85,51.86,52803.0,39.8942,39.8942,39.8634,39.8711,52803.0
2017-04-24 11:35:00,51.87,51.91,51.86,51.88,64027.0,39.8788,39.9096,39.8711,39.8865,64027.0
2017-04-24 11:40:00,51.88,51.89,51.83,51.83,136577.0,39.8865,39.8942,39.8481,39.8481,136577.0
2017-04-24 11:45:00,51.83,51.84,51.79,51.79,75913.0,39.8481,39.8558,39.8173,39.8173,75913.0
2017-04-24 11:50:00,51.79,51.81,51.74,51.75,102334.0,39.8173,39.8327,39.7789,39.7866,102334.0
2017-04-24 11:55:00,51.75,51.76,51.72,51.75,96335.0,39.7866,39.7943,39.7635,39.7866,96335.0
2017-04-24 12:00:00,51.74,51.75,51.71,51.73,97605.0,39.7789,39.7866,39.7558,39.7712,97605.0
2017-04-24 12:05:00,51.74,51.75,51.71,51.73,122536.0,39.7789,39.7866,39.7558,39.7712,122536.0
2017-04-24 12:10:00,51.73,51.79,51.73,51.78,223667.0,39.7712,39.8173,39.7712,39.8096,223667.0
2017-04-24 12:15:00,51.77,51.78,51.76,51.77,46115.0,39.8019,39.8096,39.7943,39.8019,46115.0
2017-04-24 12:20:00,51.78,51.79,51.76,51.76,80190.0,39.8096,39.8173,39.7943,39.7943,80190.0
2017-04-24 12:25:00,51.76,51.78,51.76,51.78,22825.0,39.7943,39.8096,39.7943,39.8096,22825.0
2017-04-24 12:30:00,51.77,51.78,51.75,51.77,26466.0,39.8019,39.8096,39.7866,39.8019,26466.0
2017-04-24 12:35:00,51.76,51.78,51.76,51.76,84930.0,39.7943,39.8096,39.7943,39.7943,84930.0
2017-04-24 12:40:00,51.77,51.77,51.74,51.75,48330.0,39.8019,39.8019,39.7789,39.7866,48330.0
2017-04-24 12:45:00,51.74,51.76,51.74,51.75,27117.0,39.7789,39.7943,39.7789,39.7866,27117.0
2017-04-24 12:50:00,51.75,51.76,51.74,51.75,36557.0,39.7866,39.7943,39.7789,39.7866,36557.0
2017-04-24 12:55:00,51.76,51.76,51.71,51.74,85550.0,39.7943,39.7943,39.7558,39.7789,85550.0
2017-04-24 13:00:00,51.75,51.79,51.73,51.79,61303.0,39.7866,39.8173,39.7712,39.8173,61303.0
2017-04-24 13:05:00,51.79,51.86,51.78,51.86,625452.0,39.8173,39.8711,39.8096,39.8711,625452.0
2017-04-24 13:10:00,51.86,51.91,51.85,51.89,235265.0,39.8711,39.9096,39.8634,39.8942,235265.0
2017-04-24 13:15:00,51.9,51.91,51.88,51.91,133126.0,39.9019,39.9096,39.8865,39.9096,133126.0
2017-04-24 13:20:00,51.91,51.91,51.88,51.89,89400.0,39.9096,39.9096,39.8865,39.8942,89400.0
2017-04-24 13:25:00,51.89,51.93,51.88,51.93,249935.0,39.8942,39.925,39.8865,39.925,249935.0
2017-04-24 13:30:00,51.93,51.94,51.91,51.93,436404.0,39.925,39.9326,39.9096,39.925,436404.0
2017-04-24 13:35:00,51.92,51.95,51.92,51.94,140917.0,39.9173,39.9403,39.9173,39.9326,140917.0
2017-04-24 13:40:00,51.94,51.95,51.94,51.94,108833.0,39.9326,39.9403,39.9326,39.9326,108833.0
2017-04-24 13:45:00,51.95,51.96,51.93,51.93,158656.0,39.9403,39.948,39.925,39.925,158656.0
2017-04-24 13:50:00,51.93,51.96,51.91,51.93,83865.0,39.925,39.948,39.9096,39.925,83865.0
2017-04-24 13:55:00,51.94,51.94,51.91,51.92,34077.0,39.9326,39.9326,39.9096,39.9173,34077.0
2017-04-24 14:00:00,51.92,51.93,51.9,51.91,116083.0,39.9173,39.925,39.9019,39.9096,116083.0
2017-04-24 14:05:00,51.91,51.94,51.9,51.92,85112.0,39.9096,39.9326,39.9019,39.9173,85112.0
2017-04-24 14:10:00,51.92,51.93,51.88,51.9,101144.0,39.9173,39.925,39.8865,39.9019,101144.0
2017-04-24 14:15:00,51.9,51.95,51.89,51.93,216370.0,39.9019,39.9403,39.8942,39.925,216370.0
2017-04-24 14:20:00,51.93,51.95,51.9,51.9,206374.0,39.925,39.9403,39.9019,39.9019,206374.0
2017-04-24 14:25:00,51.9,51.91,51.86,51.89,153094.0,39.9019,39.9096,39.8711,39.8942,153094.0
2017-04-24 14:30:00,51.89,51.91,51.88,51.91,49321.0,39.8942,39.9096,39.8865,39.9096,49321.0
2017-04-24 14:35:00,51.9,51.91,51.89,51.9,65919.0,39.9019,39.9096,39.8942,39.9019,65919.0
2017-04-24 14:40:00,51.9,51.92,51.88,51.9,107608.0,39.9019,39.9173,39.8865,39.9019,107608.0
2017-04-24 14:45:00,51.9,51.92,51.9,51.91,100742.0,39.9019,39.9173,39.9019,39.9096,100742.0
2017-04-24 14:50:00,51.91,51.95,51.91,51.94,108170.0,39.9096,39.9403,39.9096,39.9326,108170.0
2017-04-24 14:55:00,51.94,51.94,51.91,51.93,186380.0,39.9326,39.9326,39.9096,39.925,186380.0
2017-04-24 15:00:00,51.93,51.98,51.93,51.97,91644.0,39.925,39.9634,39.925,39.9557,91644.0
2017-04-24 15:05:00,51.98,52.03,51.97,52.02,124031.0,39.9634,40.0018,39.9557,39.9941,124031.0
2017-04-24 15:10:00,52.03,52.06,52.01,52.05,99540.0,40.0018,40.0249,39.9865,40.0172,99540.0
2017-04-24 15:15:00,52.05,52.05,52.0,52.0,62390.0,40.0172,40.0172,39.9788,39.9788,62390.0
2017-04-24 15:20:00,52.0,52.01,51.99,51.99,91455.0,39.9788,39.9865,39.9711,39.9711,91455.0
2017-04-24 15:25:00,51.99,52.02,51.98,51.98,87628.0,39.9711,39.9941,39.9634,39.9634,87628.0
2017-04-24 15:30:00,51.98,51.99,51.95,51.96,130436.0,39.9634,39.9711,39.9403,39.948,130436.0
2017-04-24 15:35:00,51.96,52.0,51.96,52.0,86331.0,39.948,39.9788,39.948,39.9788,86331.0
2017-04-24 15:40:00,51.99,52.03,51.99,52.0,108262.0,39.9711,40.0018,39.9711,39.9788,108262.0
2017-04-24 15:45:00,52.01,52.03,51.99,52.0,97401.0,39.9865,40.0018,39.9711,39.9788,97401.0
2017-04-24 15:50:00,52.0,52.01,51.95,51.95,229210.0,39.9788,39.9865,39.9403,39.9403,229210.0
2017-04-24 15:55:00,51.96,52.0,51.96,51.99,1538673.0,39.948,39.9788,39.948,39.9711,1538673.0
2017-04-25 09:30:00,51.85,51.86,51.73,51.83,241033.0,39.8634,39.8711,39.7712,39.8481,241033.0
2017-04-25 09:35:00,51.83,51.89,51.83,51.88,177591.0,39.8481,39.8942,39.8481,39.8865,177591.0
2017-04-25 09:40:00,51.88,51.93,51.86,51.89,172844.0,39.8865,39.925,39.8711,39.8942,172844.0
2017-04-25 09:45:00,51.89,51.97,51.86,51.94,58232.0,39.8942,39.9557,39.8711,39.9326,58232.0
2017-04-25 09:50:00,51.94,52.01,51.94,51.97,104389.0,39.9326,39.9865,39.9326,39.9557,104389.0
2017-04-25 09:55:00,51.97,51.97,51.86,51.87,81210.0,39.9557,39.9557,39.8711,39.8788,81210.0
2017-04-25 10:00:00,51.86,51.94,51.86,51.89,150251.0,39.8711,39.9326,39.8711,39.8942,150251.0
2017-04-25 10:05:00,51.89,51.96,51.88,51.94,82927.0,39.8942,39.948,39.8865,39.9326,82927.0
2017-04-25 10:10:00,51.94,51.98,51.9,51.91,465064.0,39.9326,39.9634,39.9019,39.9096,465064.0
2017-04-25 10:15:00,51.91,51.94,51.89,51.91,130024.0,39.9096,39.9326,39.8942,39.9096,130024.0
2017-04-25 10:20:00,51.91,51.91,51.84,51.85,221379.0,39.9096,39.9096,39.8558,39.8634,221379.0
2017-04-25 10:25:00,51.85,51.87,51.82,51.85,90857.0,39.8634,39.8788,39.8404,39.8634,90857.0
2017-04-25 10:30:00,51.86,51.89,51.83,51.84,49131.0,39.8711,39.8942,39.8481,39.8558,49131.0
2017-04-25 10:35:00,51.84,51.88,51.83,51.88,48104.0,39.8558,39.8865,39.8481,39.8865,48104.0
2017-04-25 10:40:00,51.88,51.91,51.87,51.89,50243.0,39.8865,39.9096,39.8788,39.8942,50243.0
2017-04-25 10:45:00,51.88,51.9,51.88,51.89,46856.0,39.8865,39.9019,39.8865,39.8942,46856.0
2017-04-25 10:50:00,51.89,51.89,51.83,51.84,101261.0,39.8942,39.8942,39.8481,39.8558,101261.0
2017-04-25 10:55:00,51.84,51.85,51.81,51.81,86893.0,39.8558,39.8634,39.8327,39.8327,86893.0
2017-04-25 11:00:00,51.8,51.81,51.67,51.68,123345.0,39.825,39.8327,39.7251,39.7327,123345.0
2017-04-25 11:05:00,51.67,51.75,51.64,51.75,407965.0,39.7251,39.7866,39.702,39.7866,407965.0
2017-04-25 11:10:00,51.74,51.75,51.7,51.7,85177.0,39.7789,39.7866,39.7481,39.7481,85177.0
2017-04-25 11:15:00,51.7,51.74,51.68,51.74,103331.0,39.7481,39.7789,39.7327,39.7789,103331.0
2017-04-25 11:20:00,51.74,51.76,51.72,51.73,219417.0,39.7789,39.7943,39.7635,39.7712,219417.0
2017-04-25 11:25:00,51.72,51.77,51.72,51.76,66816.0,39.7635,39.8019,39.7635,39.7943,66816.0
2017-04-25 11:30:00,51.76,51.8,51.75,51.79,76804.0,39.7943,39.825,39.7866,39.8173,76804.0
2017-04-25 11:35:00,51.79,51.8,51.76,51.79,212479.0,39.8173,39.825,39.7943,39.8173,212479.0
2017-04-25 11:40:00,51.8,51.85,51.79,51.85,222288.0,39.825,39.8634,39.8173,39.8634,222288.0
2017-04-25 11:45:00,51.85,51.85,51.82,51.82,49051.0,39.8634,39.8634,39.8404,39.8404,49051.0
2017-04-25 11:50:00,51.82,51.83,51.81,51.82,58509.0,39.8404,39.8481,39.8327,39.8404,58509.0
2017-04-25 11:55:00,51.82,51.84,51.8,51.82,177849.0,39.8404,39.8558,39.825,39.8404,177849.0
2017-04-25 12:00:00,51.83,51.84,51.81,51.81,87190.0,39.8481,39.8558,39.8327,39.8327,87190.0
2017-04-25 12:05:00,51.81,51.84,51.8,51.81,164942.0,39.8327,39.8558,39.825,39.8327,164942.0
2017-04-25 12:10:00,51.81,51.82,51.8,51.81,129224.0,39.8327,39.8404,39.825,39.8327,129224.0
2017-04-25 12:15:00,51.81,51.84,51.8,51.82,179199.0,39.8327,39.8558,39.825,39.8404,179199.0
2017-04-25 12:20:00,51.82,51.83,51.81,51.81,70734.0,39.8404,39.8481,39.8327,39.8327,70734.0
2017-04-25 12:25:00,51.82,51.83,51.81,51.81,67802.0,39.8404,39.8481,39.8327,39.8327,67802.0
2017-04-25 12:30:00,51.81,51.85,51.81,51.82,80497.0,39.8327,39.8634,39.8327,39.8404,80497.0
2017-04-25 12:35:00,51.82,51.83,51.79,51.82,70148.0,39.8404,39.8481,39.8173,39.8404,70148.0
2017-04-25 12:40:00,51.82,51.83,51.78,51.78,57500.0,39.8404,39.8481,39.8096,39.8096,57500.0
2017-04-25 12:45:00,51.78,51.78,51.76,51.78,26362.0,39.8096,39.8096,39.7943,39.8096,26362.0
2017-04-25 12:50:00,51.78,51.78,51.75,51.76,36534.0,39.8096,39.8096,39.7866,39.7943,36534.0
2017-04-25 12:55:00,51.76,51.78,51.75,51.75,51060.0,39.7943,39.8096,39.7866,39.7866,51060.0
2017-04-25 13:00:00,51.76,51.76,51.75,51.76,20486.0,39.7943,39.7943,39.7866,39.7943,20486.0
2017-04-25 13:05:00,51.75,51.79,51.74,51.77,101105.0,39.7866,39.8173,39.7789,39.8019,101105.0
2017-04-25 13:10:00,51.78,51.8,51.77,51.79,39120.0,39.8096,39.825,39.8019,39.8173,39120.0
2017-04-25 13:15:00,51.79,51.81,51.79,51.81,48670.0,39.8173,39.8327,39.8173,39.8327,48670.0
2017-04-25 13:20:00,51.81,51.82,51.79,51.81,44708.0,39.8327,39.8404,39.8173,39.8327,44708.0
2017-04-25 13:25:00,51.8,51.82,51.8,51.81,56775.0,39.825,39.8404,39.825,39.8327,56775.0
2017-04-25 13:30:00,51.82,51.84,51.81,51.82,116043.0,39.8404,39.8558,39.8327,39.8404,116043.0
2017-04-25 13:35:00,51.82,51.83,51.79,51.8,46291.0,39.8404,39.8481,39.8173,39.825,46291.0
2017-04-25 13:40:00,51.8,51.81,51.78,51.79,42354.0,39.825,39.8327,39.8096,39.8173,42354.0
2017-04-25 13:45:00,51.8,51.8,51.79,51.79,31250.0,39.825,39.825,39.8173,39.8173,31250.0
2017-04-25 13:50:00,51.79,51.81,51.79,51.8,62111.0,39.8173,39.8327,39.8173,39.825,62111.0
2017-04-25 13:55:00,51.8,51.81,51.77,51.77,22903.0,39.825,39.8327,39.8019,39.8019,22903.0
2017-04-25 14:00:00,51.77,51.81,51.77,51.8,98048.0,39.8019,39.8327,39.8019,39.825,98048.0
2017-04-25 14:05:00,51.8,51.81,51.79,51.81,51615.0,39.825,39.8327,39.8173,39.8327,51615.0
2017-04-25 14:10:00,51.81,51.83,51.78,51.78,54912.0,39.8327,39.8481,39.8096,39.8096,54912.0
2017-04-25 14:15:00,51.79,51.79,51.76,51.77,157953.0,39.8173,39.8173,39.7943,39.8019,157953.0
2017-04-25 14:20:00,51.77,51.78,51.76,51.78,49368.0,39.8019,39.8096,39.7943,39.8096,49368.0
2017-04-25 14:25:00,51.78,51.79,51.76,51.77,188938.0,39.8096,39.8173,39.7943,39.8019,188938.0
2017-04-25 14:30:00,51.77,51.82,51.77,51.82,36273.0,39.8019,39.8404,39.8019,39.8404,36273.0
2017-04-25 14:35:00,51.82,51.85,51.8,51.84,81318.0,39.8404,39.8634,39.825,39.8558,81318.0
2017-04-25 14:40:00,51.84,51.85,51.83,51.84,88371.0,39.8558,39.8634,39.8481,39.8558,88371.0
2017-04-25 14:45:00,51.85,51.86,51.84,51.85,42745.0,39.8634,39.8711,39.8558,39.8634,42745.0
2017-04-25 14:50:00,51.86,51.86,51.83,51.83,81104.0,39.8711,39.8711,39.8481,39.8481,81104.0
2017-04-25 14:55:00,51.83,51.84,51.81,51.82,97249.0,39.8481,39.8558,39.8327,39.8404,97249.0
2017-04-25 15:00:00,51.81,51.86,51.79,51.85,152211.0,39.8327,39.8711,39.8173,39.8634,152211.0
2017-04-25 15:05:00,51.84,51.91,51.84,51.91,209208.0,39.8558,39.9096,39.8558,39.9096,209208.0
2017-04-25 15:10:00,51.9,51.96,51.9,51.95,435044.0,39.9019,39.948,39.9019,39.9403,435044.0
2017-04-25 15:15:00,51.95,51.98,51.94,51.98,144154.0,39.9403,39.9634,39.9326,39.9634,144154.0
2017-04-25 15:20:00,51.98,51.98,51.91,51.92,137328.0,39.9634,39.9634,39.9096,39.9173,137328.0
2017-04-25 15:25:00,51.92,51.94,51.9,51.93,81343.0,39.9173,39.9326,39.9019,39.925,81343.0
2017-04-25 15:30:00,51.93,51.96,51.92,51.95,104821.0,39.925,39.948,39.9173,39.9403,104821.0
2017-04-25 15:35:00,51.95,51.95,51.9,51.94,276696.0,39.9403,39.9403,39.9019,39.9326,276696.0
2017-04-25 15:40:00,51.94,51.95,51.91,51.92,119139.0,39.9326,39.9403,39.9096,39.9173,119139.0
2017-04-25 15:45:00,51.91,51.92,51.89,51.9,253295.0,39.9096,39.9173,39.8942,39.9019,253295.0
2017-04-25 15:50:00,51.9,51.93,51.89,51.91,326758.0,39.9019,39.925,39.8942,39.9096,326758.0
2017-04-25 15:55:00,51.9,51.97,51.9,51.94,811497.0,39.9019,39.9557,39.9019,39.9326,811497.0
2017-04-26 09:30:00,51.92,51.92,51.81,51.83,271343.0,39.9173,39.9173,39.8327,39.8481,271343.0
2017-04-26 09:35:00,51.82,51.85,51.75,51.85,294353.0,39.8404,39.8634,39.7866,39.8634,294353.0
2017-04-26 09:40:00,51.86,51.88,51.84,51.85,90616.0,39.8711,39.8865,39.8558,39.8634,90616.0
2017-04-26 09:45:00,51.85,51.86,51.78,51.78,258622.0,39.8634,39.8711,39.8096,39.8096,258622.0
2017-04-26 09:50:00,51.78,51.8,51.73,51.73,304305.0,39.8096,39.825,39.7712,39.7712,304305.0
2017-04-26 09:55:00,51.73,51.78,51.72,51.77,322324.0,39.7712,39.8096,39.7635,39.8019,322324.0
2017-04-26 10:00:00,51.77,51.81,51.76,51.81,72622.0,39.8019,39.8327,39.7943,39.8327,72622.0
2017-04-26 10:05:00,51.81,51.86,51.8,51.85,112764.0,39.8327,39.8711,39.825,39.8634,112764.0
2017-04-26 10:10:00,51.85,51.87,51.84,51.87,110237.0,39.8634,39.8788,39.8558,39.8788,110237.0
2017-04-26 10:15:00,51.86,51.89,51.85,51.89,74690.0,39.8711,39.8942,39.8634,39.8942,74690.0
2017-04-26 10:20:00,51.88,51.96,51.88,51.96,81228.0,39.8865,39.948,39.8865,39.948,81228.0
2017-04-26 10:25:00,51.96,51.96,51.92,51.92,132994.0,39.948,39.948,39.9173,39.9173,132994.0
2017-04-26 10:30:00,51.93,51.98,51.93,51.98,61587.0,39.925,39.9634,39.925,39.9634,61587.0
2017-04-26 10:35:00,51.98,52.0,51.94,51.94,74163.0,39.9634,39.9788,39.9326,39.9326,74163.0
2017-04-26 10:40:00,51.94,51.94,51.88,51.89,48248.0,39.9326,39.9326,39.8865,39.8942,48248.0
2017-04-26 10:45:00,51.89,51.91,51.89,51.91,71515.0,39.8942,39.9096,39.8942,39.9096,71515.0
2017-04-26 10:50:00,51.9,51.97,51.9,51.96,35999.0,39.9019,39.9557,39.9019,39.948,35999.0
2017-04-26 10:55:00,51.96,51.98,51.94,51.96,49999.0,39.948,39.9634,39.9326,39.948,49999.0
2017-04-26 11:00:00,51.96,52.0,51.96,51.98,78053.0,39.948,39.9788,39.948,39.9634,78053.0
2017-04-26 11:05:00,51.97,52.02,51.97,51.99,38359.0,39.9557,39.9941,39.9557,39.9711,38359.0
2017-04-26 11:10:00,51.99,52.02,51.99,52.01,48081.0,39.9711,39.9941,39.9711,39.9865,48081.0
2017-04-26 11:15:00,52.01,52.05,52.0,52.05,56802.0,39.9865,40.0172,39.9788,40.0172,56802.0
2017-04-26 11:20:00,52.05,52.11,52.03,52.1,138205.0,40.0172,40.0633,40.0018,40.0557,138205.0
2017-04-26 11:25:00,52.1,52.16,52.09,52.16,67656.0,40.0557,40.1018,40.048,40.1018,67656.0
2017-04-26 11:30:00,52.16,52.16,52.1,52.1,112385.0,40.1018,40.1018,40.0557,40.0557,112385.0
2017-04-26 11:35:00,52.1,52.11,52.09,52.09,39152.0,40.0557,40.0633,40.048,40.048,39152.0
2017-04-26 11:40:00,52.1,52.12,52.09,52.1,39191.0,40.0557,40.071,40.048,40.0557,39191.0
2017-04-26 11:45:00,52.1,52.12,52.07,52.08,130846.0,40.0557,40.071,40.0326,40.0403,130846.0
2017-04-26 11:50:00,52.08,52.09,52.04,52.04,23709.0,40.0403,40.048,40.0095,40.0095,23709.0
2017-04-26 11:55:00,52.04,52.05,52.01,52.02,25100.0,40.0095,40.0172,39.9865,39.9941,25100.0
2017-04-26 12:00:00,52.02,52.03,51.95,51.96,180197.0,39.9941,40.0018,39.9403,39.948,180197.0
2017-04-26 12:05:00,51.97,52.02,51.96,52.02,56768.0,39.9557,39.9941,39.948,39.9941,56768.0
2017-04-26 12:10:00,52.02,52.05,52.01,52.04,31388.0,39.9941,40.0172,39.9865,40.0095,31388.0
2017-04-26 12:15:00,52.04,52.04,52.02,52.03,43617.0,40.0095,40.0095,39.9941,40.0018,43617.0
2017-04-26 12:20:00,52.02,52.03,51.98,51.98,39447.0,39.9941,40.0018,39.9634,39.9634,39447.0
2017-04-26 12:25:00,51.98,51.99,51.96,51.96,25690.0,39.9634,39.9711,39.948,39.948,25690.0
2017-04-26 12:30:00,51.96,51.96,51.93,51.93,17233.0,39.948,39.948,39.925,39.925,17233.0
2017-04-26 12:35:00,51.93,51.94,51.9,51.9,56767.0,39.925,39.9326,39.9019,39.9019,56767.0
2017-04-26 12:40:00,51.9,51.91,51.89,51.91,41789.0,39.9019,39.9096,39.8942,39.9096,41789.0
2017-04-26 12:45:00,51.91,51.97,51.91,51.93,31445.0,39.9096,39.9557,39.9096,39.925,31445.0
2017-04-26 12:50:00,51.93,51.98,51.92,51.98,24526.0,39.925,39.9634,39.9173,39.9634,24526.0
2017-04-26 12:55:00,51.97,52.03,51.96,52.02,38255.0,39.9557,40.0018,39.948,39.9941,38255.0
2017-04-26 13:00:00,52.02,52.03,51.99,51.99,106084.0,39.9941,40.0018,39.9711,39.9711,106084.0
2017-04-26 13:05:00,51.99,52.02,51.98,52.01,80717.0,39.9711,39.9941,39.9634,39.9865,80717.0
2017-04-26 13:10:00,52.01,52.03,51.99,51.99,219398.0,39.9865,40.0018,39.9711,39.9711,219398.0
2017-04-26 13:15:00,51.99,52.03,51.99,52.0,123631.0,39.9711,40.0018,39.9711,39.9788,123631.0
2017-04-26 13:20:00,52.0,52.03,51.99,51.99,93651.0,39.9788,40.0018,39.9711,39.9711,93651.0
2017-04-26 13:25:00,51.99,51.99,51.96,51.97,39798.0,39.9711,39.9711,39.948,39.9557,39798.0
2017-04-26 13:30:00,51.96,51.98,51.94,51.96,89097.0,39.948,39.9634,39.9326,39.948,89097.0
2017-04-26 13:35:00,51.96,51.96,51.92,51.95,45835.0,39.948,39.948,39.9173,39.9403,45835.0
2017-04-26 13:40:00,51.96,51.99,51.93,51.99,100410.0,39.948,39.9711,39.925,39.9711,100410.0
2017-04-26 13:45:00,51.99,51.99,51.91,51.93,164960.0,39.9711,39.9711,39.9096,39.925,164960.0
2017-04-26 13:50:00,51.93,51.96,51.92,51.95,82254.0,39.925,39.948,39.9173,39.9403,82254.0
2017-04-26 13:55:00,51.95,51.96,51.93,51.93,26407.0,39.9403,39.948,39.925,39.925,26407.0
2017-04-26 14:00:00,51.93,51.94,51.9,51.94,87317.0,39.925,39.9326,39.9019,39.9326,87317.0
2017-04-26 14:05:00,51.93,51.94,51.92,51.93,25741.0,39.925,39.9326,39.9173,39.925,25741.0
2017-04-26 14:10:00,51.93,51.94,51.9,51.94,51061.0,39.925,39.9326,39.9019,39.9326,51061.0
2017-04-26 14:15:00,51.95,51.96,51.93,51.94,136135.0,39.9403,39.948,39.925,39.9326,136135.0
2017-04-26 14:20:00,51.93,51.94,51.92,51.93,72715.0,39.925,39.9326,39.9173,39.925,72715.0
2017-04-26 14:25:00,51.93,51.97,51.93,51.93,83140.0,39.925,39.9557,39.925,39.925,83140.0
2017-04-26 14:30:00,51.93,51.96,51.93,51.95,222459.0,39.925,39.948,39.925,39.9403,222459.0
2017-04-26 14:35:00,51.95,51.97,51.94,51.96,150456.0,39.9403,39.9557,39.9326,39.948,150456.0
2017-04-26 14:40:00,51.97,51.99,51.95,51.98,71564.0,39.9557,39.9711,39.9403,39.9634,71564.0
2017-04-26 14:45:00,51.98,51.99,51.97,51.99,27489.0,39.9634,39.9711,39.9557,39.9711,27489.0
2017-04-26 14:50:00,51.99,52.03,51.98,52.02,62500.0,39.9711,40.0018,39.9634,39.9941,62500.0
2017-04-26 14:55:00,52.03,52.04,52.0,52.0,127470.0,40.0018,40.0095,39.9788,39.9788,127470.0
2017-04-26 15:00:00,52.0,52.02,51.98,52.0,79594.0,39.9788,39.9941,39.9634,39.9788,79594.0
2017-04-26 15:05:00,52.0,52.02,51.97,51.97,138197.0,39.9788,39.9941,39.9557,39.9557,138197.0
2017-04-26 15:10:00,51.97,51.97,51.92,51.93,191135.0,39.9557,39.9557,39.9173,39.925,191135.0
2017-04-26 15:15:00,51.93,51.94,51.92,51.93,46441.0,39.925,39.9326,39.9173,39.925,46441.0
2017-04-26 15:20:00,51.93,51.94,51.9,51.9,67767.0,39.925,39.9326,39.9019,39.9019,67767.0
2017-04-26 15:25:00,51.9,51.91,51.88,51.9,59986.0,39.9019,39.9096,39.8865,39.9019,59986.0
2017-04-26 15:30:00,51.9,51.91,51.85,51.86,80255.0,39.9019,39.9096,39.8634,39.8711,80255.0
2017-04-26 15:35:00,51.85,51.86,51.78,51.79,87553.0,39.8634,39.8711,39.8096,39.8173,87553.0
2017-04-26 15:40:00,51.79,51.82,51.78,51.79,155602.0,39.8173,39.8404,39.8096,39.8173,155602.0
2017-04-26 15:45:00,51.79,51.79,51.74,51.76,231308.0,39.8173,39.8173,39.7789,39.7943,231308.0
2017-04-26 15:50:00,51.76,51.77,51.73,51.77,494996.0,39.7943,39.8019,39.7712,39.8019,494996.0
2017-04-26 15:55:00,51.77,51.77,51.73,51.75,1026960.0,39.8019,39.8019,39.7712,39.7866,1026960.0
2017-04-27 09:30:00,51.75,51.94,51.71,51.82,524864.0,39.7866,39.9326,39.7558,39.8404,524864.0
2017-04-27 09:35:00,51.82,51.97,51.79,51.84,276573.0,39.8404,39.9557,39.8173,39.8558,276573.0
2017-04-27 09:40:00,51.84,51.92,51.83,51.9,130105.0,39.8558,39.9173,39.8481,39.9019,130105.0
2017-04-27 09:45:00,51.9,51.96,51.89,51.91,162582.0,39.9019,39.948,39.8942,39.9096,162582.0
2017-04-27 09:50:00,51.9,52.01,51.89,52.0,185334.0,39.9019,39.9865,39.8942,39.9788,185334.0
2017-04-27 09:55:00,52.0,52.04,51.97,51.98,211327.0,39.9788,40.0095,39.9557,39.9634,211327.0
2017-04-27 10:00:00,51.98,52.01,51.94,52.0,142469.0,39.9634,39.9865,39.9326,39.9788,142469.0
2017-04-27 10:05:00,52.0,52.01,51.97,51.97,154818.0,39.9788,39.9865,39.9557,39.9557,154818.0
2017-04-27 10:10:00,51.97,52.08,51.97,52.05,144431.0,39.9557,40.0403,39.9557,40.0172,144431.0
2017-04-27 10:15:00,52.05,52.06,52.01,52.03,126481.0,40.0172,40.0249,39.9865,40.0018,126481.0
2017-04-27 10:20:00,52.03,52.11,52.02,52.11,247870.0,40.0018,40.0633,39.9941,40.0633,247870.0
2017-04-27 10:25:00,52.1,52.16,52.07,52.15,394220.0,40.0557,40.1018,40.0326,40.0941,394220.0
2017-04-27 10:30:00,52.15,52.17,52.12,52.15,366585.0,40.0941,40.1095,40.071,40.0941,366585.0
2017-04-27 10:35:00,52.14,52.15,52.11,52.11,44977.0,40.0864,40.0941,40.0633,40.0633,44977.0
2017-04-27 10:40:00,52.11,52.17,52.1,52.15,254937.0,40.0633,40.1095,40.0557,40.0941,254937.0
2017-04-27 10:45:00,52.15,52.19,52.15,52.16,255431.0,40.0941,40.1248,40.0941,40.1018,255431.0
2017-04-27 10:50:00,52.16,52.18,52.1,52.1,171450.0,40.1018,40.1172,40.0557,40.0557,171450.0
2017-04-27 10:55:00,52.1,52.11,52.04,52.05,74574.0,40.0557,40.0633,40.0095,40.0172,74574.0
2017-04-27 11:00:00,52.04,52.06,51.99,51.99,74140.0,40.0095,40.0249,39.9711,39.9711,74140.0
2017-04-27 11:05:00,51.98,52.02,51.98,52.0,175643.0,39.9634,39.9941,39.9634,39.9788,175643.0
2017-04-27 11:10:00,52.0,52.03,51.99,52.03,115039.0,39.9788,40.0018,39.9711,40.0018,115039.0
2017-04-27 11:15:00,52.03,52.03,51.93,51.94,50929.0,40.0018,40.0018,39.925,39.9326,50929.0
2017-04-27 11:20:00,51.93,51.94,51.86,51.86,99665.0,39.925,39.9326,39.8711,39.8711,99665.0
2017-04-27 11:25:00,51.86,51.92,51.86,51.89,177225.0,39.8711,39.9173,39.8711,39.8942,177225.0
2017-04-27 11:30:00,51.89,51.91,51.87,51.89,126782.0,39.8942,39.9096,39.8788,39.8942,126782.0
2017-04-27 11:35:00,51.89,51.9,51.87,51.9,50329.0,39.8942,39.9019,39.8788,39.9019,50329.0
2017-04-27 11:40:00,51.9,51.92,51.87,51.92,79340.0,39.9019,39.9173,39.8788,39.9173,79340.0
2017-04-27 11:45:00,51.93,51.97,51.91,51.94,142041.0,39.925,39.9557,39.9096,39.9326,142041.0
2017-04-27 11:50:00,51.95,51.97,51.93,51.93,32097.0,39.9403,39.9557,39.925,39.925,32097.0
2017-04-27 11:55:00,51.92,51.93,51.88,51.88,76862.0,39.9173,39.925,39.8865,39.8865,76862.0
2017-04-27 12:00:00,51.88,51.93,51.87,51.93,51235.0,39.8865,39.925,39.8788,39.925,51235.0
2017-04-27 12:05:00,51.93,51.98,51.91,51.97,118831.0,39.925,39.9634,39.9096,39.9557,118831.0
2017-04-27 12:10:00,51.97,52.0,51.95,52.0,34549.0,39.9557,39.9788,39.9403,39.9788,34549.0
2017-04-27 12:15:00,52.0,52.0,51.97,51.99,31818.0,39.9788,39.9788,39.9557,39.9711,31818.0
2017-04-27 12:20:00,51.99,52.01,51.97,52.0,40869.0,39.9711,39.9865,39.9557,39.9788,40869.0
2017-04-27 12:25:00,52.0,52.04,51.99,52.04,34209.0,39.9788,40.0095,39.9711,40.0095,34209.0
2017-04-27 12:30:00,52.03,52.06,52.02,52.05,80297.0,40.0018,40.0249,39.9941,40.0172,80297.0
2017-04-27 12:35:00,52.05,52.08,52.04,52.07,35650.0,40.0172,40.0403,40.0095,40.0326,35650.0
2017-04-27 12:40:00,52.07,52.1,52.07,52.09,24466.0,40.0326,40.0557,40.0326,40.048,24466.0
2017-04-27 12:45:00,52.08,52.09,52.06,52.06,12656.0,40.0403,40.048,40.0249,40.0249,12656.0
2017-04-27 12:50:00,52.06,52.09,52.04,52.08,27355.0,40.0249,40.048,40.0095,40.0403,27355.0
2017-04-27 12:55:00,52.08,52.16,52.08,52.16,48038.0,40.0403,40.1018,40.0403,40.1018,48038.0
2017-04-27 13:00:00,52.15,52.2,52.15,52.17,160629.0,40.0941,40.1325,40.0941,40.1095,160629.0
2017-04-27 13:05:00,52.17,52.18,52.15,52.16,59896.0,40.1095,40.1172,40.0941,40.1018,59896.0
2017-04-27 13:10:00,52.16,52.16,52.11,52.12,25114.0,40.1018,40.1018,40.0633,40.071,25114.0
2017-04-27 13:15:00,52.12,52.16,52.12,52.16,42449.0,40.071,40.1018,40.071,40.1018,42449.0
2017-04-27 13:20:00,52.15,52.16,52.12,52.12,48710.0,40.0941,40.1018,40.071,40.071,48710.0
2017-04-27 13:25:00,52.12,52.14,52.11,52.13,76963.0,40.071,40.0864,40.0633,40.0787,76963.0
2017-04-27 13:30:00,52.13,52.17,52.13,52.16,57632.0,40.0787,40.1095,40.0787,40.1018,57632.0
2017-04-27 13:35:00,52.16,52.16,52.13,52.15,40042.0,40.1018,40.1018,40.0787,40.0941,40042.0
2017-04-27 13:40:00,52.14,52.15,52.11,52.12,25764.0,40.0864,40.0941,40.0633,40.071,25764.0
2017-04-27 13:45:00,52.12,52.13,52.1,52.1,33433.0,40.071,40.0787,40.0557,40.0557,33433.0
2017-04-27 13:50:00,52.1,52.11,52.09,52.11,39933.0,40.0557,40.0633,40.048,40.0633,39933.0
2017-04-27 13:55:00,52.11,52.12,52.1,52.12,32071.0,40.0633,40.071,40.0557,40.071,32071.0
2017-04-27 14:00:00,52.12,52.15,52.11,52.13,20650.0,40.071,40.0941,40.0633,40.0787,20650.0
2017-04-27 14:05:00,52.13,52.16,52.11,52.15,211586.0,40.0787,40.1018,40.0633,40.0941,211586.0
2017-04-27 14:10:00,52.15,52.16,52.13,52.15,49106.0,40.0941,40.1018,40.0787,40.0941,49106.0
2017-04-27 14:15:00,52.15,52.15,52.1,52.11,16276.0,40.0941,40.0941,40.0557,40.0633,16276.0
2017-04-27 14:20:00,52.11,52.11,52.09,52.1,17947.0,40.0633,40.0633,40.048,40.0557,17947.0
2017-04-27 14:25:00,52.1,52.11,52.08,52.11,47801.0,40.0557,40.0633,40.0403,40.0633,47801.0
2017-04-27 14:30:00,52.11,52.14,52.09,52.1,73642.0,40.0633,40.0864,40.048,40.0557,73642.0
2017-04-27 14:35:00,52.1,52.12,52.1,52.12,58754.0,40.0557,40.071,40.0557,40.071,58754.0
2017-04-27 14:40:00,52.12,52.13,52.11,52.11,33790.0,40.071,40.0787,40.0633,40.0633,33790.0
2017-04-27 14:45:00,52.11,52.15,52.11,52.14,56927.0,40.0633,40.0941,40.0633,40.0864,56927.0
2017-04-27 14:50:00,52.14,52.14,52.09,52.09,30805.0,40.0864,40.0864,40.048,40.048,30805.0
2017-04-27 14:55:00,52.09,52.09,52.04,52.04,32027.0,40.048,40.048,40.0095,40.0095,32027.0
2017-04-27 15:00:00,52.04,52.05,52.0,52.01,131216.0,40.0095,40.0172,39.9788,39.9865,131216.0
2017-04-27 15:05:00,52.01,52.03,51.99,52.02,46655.0,39.9865,40.0018,39.9711,39.9941,46655.0
2017-04-27 15:10:00,52.02,52.03,51.98,52.0,78201.0,39.9941,40.0018,39.9634,39.9788,78201.0
2017-04-27 15:15:00,52.0,52.03,51.97,51.99,76723.0,39.9788,40.0018,39.9557,39.9711,76723.0
2017-04-27 15:20:00,51.98,51.99,51.95,51.96,80239.0,39.9634,39.9711,39.9403,39.948,80239.0
2017-04-27 15:25:00,51.96,52.0,51.95,51.96,148424.0,39.948,39.9788,39.9403,39.948,148424.0
2017-04-27 15:30:00,51.96,51.99,51.94,51.94,90472.0,39.948,39.9711,39.9326,39.9326,90472.0
2017-04-27 15:35:00,51.95,51.95,51.9,51.9,165475.0,39.9403,39.9403,39.9019,39.9019,165475.0
2017-04-27 15:40:00,51.91,51.92,51.89,51.91,107042.0,39.9096,39.9173,39.8942,39.9096,107042.0
2017-04-27 15:45:00,51.91,51.93,51.9,51.91,211677.0,39.9096,39.925,39.9019,39.9096,211677.0
2017-04-27 15:50:00,51.91,51.92,51.88,51.91,163531.0,39.9096,39.9173,39.8865,39.9096,163531.0
2017-04-27 15:55:00,51.92,51.94,51.87,51.93,700742.0,39.9173,39.9326,39.8788,39.925,700742.0
2017-04-28 09:30:00,51.88,51.95,51.81,51.84,344005.0,39.8865,39.9403,39.8327,39.8558,344005.0
2017-04-28 09:35:00,51.84,51.94,51.84,51.9,306112.0,39.8558,39.9326,39.8558,39.9019,306112.0
2017-04-28 09:40:00,51.9,51.91,51.81,51.82,87880.0,39.9019,39.9096,39.8327,39.8404,87880.0
2017-04-28 09:45:00,51.81,51.84,51.79,51.84,144857.0,39.8327,39.8558,39.8173,39.8558,144857.0
2017-04-28 09:50:00,51.84,51.89,51.83,51.88,437171.0,39.8558,39.8942,39.8481,39.8865,437171.0
2017-04-28 09:55:00,51.87,51.9,51.84,51.9,144408.0,39.8788,39.9019,39.8558,39.9019,144408.0
2017-04-28 10:00:00,51.9,51.9,51.8,51.83,283474.0,39.9019,39.9019,39.825,39.8481,283474.0
2017-04-28 10:05:00,51.83,51.86,51.78,51.8,118589.0,39.8481,39.8711,39.8096,39.825,118589.0
2017-04-28 10:10:00,51.8,51.82,51.78,51.8,150781.0,39.825,39.8404,39.8096,39.825,150781.0
2017-04-28 10:15:00,51.8,51.85,51.79,51.83,174812.0,39.825,39.8634,39.8173,39.8481,174812.0
2017-04-28 10:20:00,51.84,51.84,51.76,51.77,177196.0,39.8558,39.8558,39.7943,39.8019,177196.0
2017-04-28 10:25:00,51.77,51.8,51.75,51.78,90095.0,39.8019,39.825,39.7866,39.8096,90095.0
2017-04-28 10:30:00,51.79,51.87,51.78,51.87,93631.0,39.8173,39.8788,39.8096,39.8788,93631.0
2017-04-28 10:35:00,51.86,51.91,51.86,51.88,71445.0,39.8711,39.9096,39.8711,39.8865,71445.0
2017-04-28 10:40:00,51.88,51.89,51.85,51.87,66602.0,39.8865,39.8942,39.8634,39.8788,66602.0
2017-04-28 10:45:00,51.86,51.88,51.84,51.85,61717.0,39.8711,39.8865,39.8558,39.8634,61717.0
2017-04-28 10:50:00,51.85,51.85,51.82,51.83,68245.0,39.8634,39.8634,39.8404,39.8481,68245.0
2017-04-28 10:55:00,51.83,51.84,51.8,51.8,40007.0,39.8481,39.8558,39.825,39.825,40007.0
2017-04-28 11:00:00,51.8,51.86,51.79,51.83,52932.0,39.825,39.8711,39.8173,39.8481,52932.0
2017-04-28 11:05:00,51.83,51.83,51.78,51.81,102556.0,39.8481,39.8481,39.8096,39.8327,102556.0
2017-04-28 11:10:00,51.8,51.82,51.78,51.79,41540.0,39.825,39.8404,39.8096,39.8173,41540.0
2017-04-28 11:15:00,51.79,51.8,51.75,51.76,70924.0,39.8173,39.825,39.7866,39.7943,70924.0
2017-04-28 11:20:00,51.75,51.81,51.75,51.79,47876.0,39.7866,39.8327,39.7866,39.8173,47876.0
2017-04-28 11:25:00,51.79,51.81,51.78,51.78,71065.0,39.8173,39.8327,39.8096,39.8096,71065.0
2017-04-28 11:30:00,51.78,51.78,51.73,51.76,61313.0,39.8096,39.8096,39.7712,39.7943,61313.0
2017-04-28 11:35:00,51.76,51.76,51.74,51.75,53659.0,39.7943,39.7943,39.7789,39.7866,53659.0
2017-04-28 11:40:00,51.75,51.78,51.74,51.77,42443.0,39.7866,39.8096,39.7789,39.8019,42443.0
2017-04-28 11:45:00,51.78,51.79,51.77,51.77,44459.0,39.8096,39.8173,39.8019,39.8019,44459.0
2017-04-28 11:50:00,51.76,51.8,51.76,51.79,34583.0,39.7943,39.825,39.7943,39.8173,34583.0
2017-04-28 11:55:00,51.79,51.84,51.79,51.83,67201.0,39.8173,39.8558,39.8173,39.8481,67201.0
2017-04-28 12:00:00,51.83,51.85,51.83,51.84,24495.0,39.8481,39.8634,39.8481,39.8558,24495.0
2017-04-28 12:05:00,51.84,51.84,51.82,51.83,23754.0,39.8558,39.8558,39.8404,39.8481,23754.0
2017-04-28 12:10:00,51.83,51.84,51.81,51.82,23156.0,39.8481,39.8558,39.8327,39.8404,23156.0
2017-04-28 12:15:00,51.82,51.84,51.8,51.8,21507.0,39.8404,39.8558,39.825,39.825,21507.0
2017-04-28 12:20:00,51.8,51.85,51.8,51.83,58212.0,39.825,39.8634,39.825,39.8481,58212.0
2017-04-28 12:25:00,51.83,51.85,51.81,51.83,17529.0,39.8481,39.8634,39.8327,39.8481,17529.0
2017-04-28 12:30:00,51.83,51.83,51.78,51.79,20275.0,39.8481,39.8481,39.8096,39.8173,20275.0
2017-04-28 12:35:00,51.79,51.8,51.77,51.79,37961.0,39.8173,39.825,39.8019,39.8173,37961.0
2017-04-28 12:40:00,51.79,51.81,51.78,51.8,35418.0,39.8173,39.8327,39.8096,39.825,35418.0
2017-04-28 12:45:00,51.8,51.8,51.78,51.78,19908.0,39.825,39.825,39.8096,39.8096,19908.0
2017-04-28 12:50:00,51.78,51.79,51.77,51.77,15001.0,39.8096,39.8173,39.8019,39.8019,15001.0
2017-04-28 12:55:00,51.77,51.77,51.75,51.77,11229.0,39.8019,39.8019,39.7866,39.8019,11229.0
2017-04-28 13:00:00,51.77,51.77,51.74,51.75,17578.0,39.8019,39.8019,39.7789,39.7866,17578.0
2017-04-28 13:05:00,51.76,51.77,51.74,51.75,35195.0,39.7943,39.8019,39.7789,39.7866,35195.0
2017-04-28 13:10:00,51.74,51.75,51.73,51.74,31752.0,39.7789,39.7866,39.7712,39.7789,31752.0
2017-04-28 13:15:00,51.74,51.74,51.7,51.7,16853.0,39.7789,39.7789,39.7481,39.7481,16853.0
2017-04-28 13:20:00,51.71,51.74,51.71,51.73,42887.0,39.7558,39.7789,39.7558,39.7712,42887.0
2017-04-28 13:25:00,51.74,51.74,51.72,51.72,37961.0,39.7789,39.7789,39.7635,39.7635,37961.0
2017-04-28 13:30:00,51.73,51.74,51.7,51.7,23634.0,39.7712,39.7789,39.7481,39.7481,23634.0
2017-04-28 13:35:00,51.7,51.71,51.67,51.67,70779.0,39.7481,39.7558,39.7251,39.7251,70779.0
2017-04-28 13:40:00,51.67,51.68,51.64,51.64,61785.0,39.7251,39.7327,39.702,39.702,61785.0
2017-04-28 13:45:00,51.64,51.65,51.63,51.63,53717.0,39.702,39.7097,39.6943,39.6943,53717.0
2017-04-28 13:50:00,51.63,51.63,51.6,51.61,76895.0,39.6943,39.6943,39.6712,39.6789,76895.0
2017-04-28 13:55:00,51.6,51.61,51.59,51.6,35022.0,39.6712,39.6789,39.6636,39.6712,35022.0
2017-04-28 14:00:00,51.6,51.62,51.58,51.62,32825.0,39.6712,39.6866,39.6559,39.6866,32825.0
2017-04-28 14:05:00,51.62,51.63,51.6,51.61,28098.0,39.6866,39.6943,39.6712,39.6789,28098.0
2017-04-28 14:10:00,51.61,51.62,51.58,51.58,17387.0,39.6789,39.6866,39.6559,39.6559,17387.0
2017-04-28 14:15:00,51.58,51.59,51.56,51.57,25611.0,39.6559,39.6636,39.6405,39.6482,25611.0
2017-04-28 14:20:00,51.57,51.57,51.54,51.55,12615.0,39.6482,39.6482,39.6251,39.6328,12615.0
2017-04-28 14:25:00,51.55,51.58,51.54,51.57,108866.0,39.6328,39.6559,39.6251,39.6482,108866.0
2017-04-28 14:30:00,51.57,51.57,51.56,51.57,73308.0,39.6482,39.6482,39.6405,39.6482,73308.0
2017-04-28 14:35:00,51.57,51.59,51.57,51.59,37661.0,39.6482,39.6636,39.6482,39.6636,37661.0
2017-04-28 14:40:00,51.6,51.68,51.59,51.68,226923.0,39.6712,39.7327,39.6636,39.7327,226923.0
2017-04-28 14:45:00,51.68,51.69,51.65,51.66,166711.0,39.7327,39.7404,39.7097,39.7174,166711.0
2017-04-28 14:50:00,51.66,51.66,51.62,51.62,55898.0,39.7174,39.7174,39.6866,39.6866,55898.0
2017-04-28 14:55:00,51.62,51.65,51.62,51.63,57135.0,39.6866,39.7097,39.6866,39.6943,57135.0
2017-04-28 15:00:00,51.64,51.65,51.59,51.6,65395.0,39.702,39.7097,39.6636,39.6712,65395.0
2017-04-28 15:05:00,51.6,51.67,51.59,51.67,101311.0,39.6712,39.7251,39.6636,39.7251,101311.0
2017-04-28 15:10:00,51.67,51.69,51.66,51.69,44621.0,39.7251,39.7404,39.7174,39.7404,44621.0
2017-04-28 15:15:00,51.69,51.7,51.67,51.69,210860.0,39.7404,39.7481,39.7251,39.7404,210860.0
2017-04-28 15:20:00,51.69,51.71,51.68,51.7,157244.0,39.7404,39.7558,39.7327,39.7481,157244.0
2017-04-28 15:25:00,51.7,51.73,51.69,51.71,158163.0,39.7481,39.7712,39.7404,39.7558,158163.0
2017-04-28 15:30:00,51.71,51.72,51.69,51.7,95512.0,39.7558,39.7635,39.7404,39.7481,95512.0
2017-04-28 15:35:00,51.69,51.7,51.66,51.68,170544.0,39.7404,39.7481,39.7174,39.7327,170544.0
2017-04-28 15:40:00,51.68,51.68,51.65,51.66,124256.0,39.7327,39.7327,39.7097,39.7174,124256.0
2017-04-28 15:45:00,51.65,51.66,51.63,51.64,198823.0,39.7097,39.7174,39.6943,39.702,198823.0
2017-04-28 15:50:00,51.64,51.67,51.64,51.65,155169.0,39.702,39.7251,39.702,39.7097,155169.0
2017-04-28 15:55:00,51.65,51.7,51.65,51.68,929558.0,39.7097,39.7481,39.7097,39.7327,929558.0
2017-05-01 09:30:00,51.82,51.82,51.7,51.72,196069.0,39.8404,39.8404,39.7481,39.7635,196069.0
2017-05-01 09:35:00,51.71,51.71,51.51,51.54,382719.0,39.7558,39.7558,39.602,39.6251,382719.0
2017-05-01 09:40:00,51.55,51.59,51.49,51.51,243403.0,39.6328,39.6636,39.5867,39.602,243403.0
2017-05-01 09:45:00,51.5,51.51,51.42,51.42,159312.0,39.5944,39.602,39.5329,39.5329,159312.0
2017-05-01 09:50:00,51.43,51.44,51.4,51.41,243277.0,39.5405,39.5482,39.5175,39.5252,243277.0
2017-05-01 09:55:00,51.41,51.43,51.38,51.41,262713.0,39.5252,39.5405,39.5021,39.5252,262713.0
2017-05-01 10:00:00,51.41,51.48,51.39,51.4,189558.0,39.5252,39.579,39.5098,39.5175,189558.0
2017-05-01 10:05:00,51.4,51.42,51.38,51.41,107476.0,39.5175,39.5329,39.5021,39.5252,107476.0
2017-05-01 10:10:00,51.41,51.46,51.41,51.42,172226.0,39.5252,39.5636,39.5252,39.5329,172226.0
2017-05-01 10:15:00,51.42,51.46,51.41,51.46,60720.0,39.5329,39.5636,39.5252,39.5636,60720.0
2017-05-01 10:20:00,51.46,51.52,51.46,51.52,28537.0,39.5636,39.6097,39.5636,39.6097,28537.0
2017-05-01 10:25:00,51.52,51.52,51.47,51.47,135037.0,39.6097,39.6097,39.5713,39.5713,135037.0
2017-05-01 10:30:00,51.47,51.48,51.41,51.43,137047.0,39.5713,39.579,39.5252,39.5405,137047.0
2017-05-01 10:35:00,51.42,51.46,51.41,51.44,87918.0,39.5329,39.5636,39.5252,39.5482,87918.0
2017-05-01 10:40:00,51.44,51.5,51.44,51.45,80086.0,39.5482,39.5944,39.5482,39.5559,80086.0
2017-05-01 10:45:00,51.45,51.49,51.43,51.49,107705.0,39.5559,39.5867,39.5405,39.5867,107705.0
2017-05-01 10:50:00,51.49,51.51,51.45,51.45,84409.0,39.5867,39.602,39.5559,39.5559,84409.0
2017-05-01 10:55:00,51.46,51.54,51.45,51.51,224469.0,39.5636,39.6251,39.5559,39.602,224469.0
2017-05-01 11:00:00,51.5,51.53,51.49,51.53,123606.0,39.5944,39.6174,39.5867,39.6174,123606.0
2017-05-01 11:05:00,51.54,51.55,51.51,51.55,112640.0,39.6251,39.6328,39.602,39.6328,112640.0
2017-05-01 11:10:00,51.56,51.59,51.55,51.59,63473.0,39.6405,39.6636,39.6328,39.6636,63473.0
2017-05-01 11:15:00,51.58,51.58,51.55,51.57,139033.0,39.6559,39.6559,39.6328,39.6482,139033.0
2017-05-01 11:20:00,51.57,51.57,51.51,51.52,322321.0,39.6482,39.6482,39.602,39.6097,322321.0
2017-05-01 11:25:00,51.52,51.55,51.5,51.55,101229.0,39.6097,39.6328,39.5944,39.6328,101229.0
2017-05-01 11:30:00,51.54,51.56,51.52,51.53,219029.0,39.6251,39.6405,39.6097,39.6174,219029.0
2017-05-01 11:35:00,51.53,51.54,51.49,51.49,116370.0,39.6174,39.6251,39.5867,39.5867,116370.0
2017-05-01 11:40:00,51.49,51.51,51.44,51.45,121319.0,39.5867,39.602,39.5482,39.5559,121319.0
2017-05-01 11:45:00,51.45,51.46,51.43,51.45,126555.0,39.5559,39.5636,39.5405,39.5559,126555.0
2017-05-01 11:50:00,51.45,51.46,51.43,51.45,231790.0,39.5559,39.5636,39.5405,39.5559,231790.0
2017-05-01 11:55:00,51.44,51.45,51.43,51.45,83580.0,39.5482,39.5559,39.5405,39.5559,83580.0
2017-05-01 12:00:00,51.45,51.48,51.44,51.45,201159.0,39.5559,39.579,39.5482,39.5559,201159.0
2017-05-01 12:05:00,51.46,51.49,51.46,51.48,104290.0,39.5636,39.5867,39.5636,39.579,104290.0
2017-05-01 12:10:00,51.47,51.49,51.46,51.49,17373.0,39.5713,39.5867,39.5636,39.5867,17373.0
2017-05-01 12:15:00,51.49,51.49,51.46,51.47,51330.0,39.5867,39.5867,39.5636,39.5713,51330.0
2017-05-01 12:20:00,51.47,51.47,51.44,51.46,29109.0,39.5713,39.5713,39.5482,39.5636,29109.0
2017-05-01 12:25:00,51.45,51.46,51.43,51.44,73517.0,39.5559,39.5636,39.5405,39.5482,73517.0
2017-05-01 12:30:00,51.44,51.44,51.41,51.42,28075.0,39.5482,39.5482,39.5252,39.5329,28075.0
2017-05-01 12:35:00,51.42,51.43,51.4,51.41,27512.0,39.5329,39.5405,39.5175,39.5252,27512.0
2017-05-01 12:40:00,51.42,51.44,51.41,51.41,20251.0,39.5329,39.5482,39.5252,39.5252,20251.0
2017-05-01 12:45:00,51.41,51.42,51.4,51.4,9829.0,39.5252,39.5329,39.5175,39.5175,9829.0
2017-05-01 12:50:00,51.4,51.43,51.37,51.38,308747.0,39.5175,39.5405,39.4944,39.5021,308747.0
2017-05-01 12:55:00,51.37,51.37,51.34,51.36,93109.0,39.4944,39.4944,39.4713,39.4867,93109.0
2017-05-01 13:00:00,51.35,51.36,51.33,51.34,59551.0,39.479,39.4867,39.4637,39.4713,59551.0
2017-05-01 13:05:00,51.34,51.34,51.31,51.33,20455.0,39.4713,39.4713,39.4483,39.4637,20455.0
2017-05-01 13:10:00,51.33,51.33,51.3,51.32,38896.0,39.4637,39.4637,39.4406,39.456,38896.0
2017-05-01 13:15:00,51.31,51.34,51.31,51.33,25929.0,39.4483,39.4713,39.4483,39.4637,25929.0
2017-05-01 13:20:00,51.33,51.33,51.3,51.3,106896.0,39.4637,39.4637,39.4406,39.4406,106896.0
2017-05-01 13:25:00,51.31,51.31,51.28,51.29,28665.0,39.4483,39.4483,39.4252,39.4329,28665.0
2017-05-01 13:30:00,51.29,51.29,51.26,51.27,28663.0,39.4329,39.4329,39.4098,39.4175,28663.0
2017-05-01 13:35:00,51.27,51.29,51.26,51.29,77236.0,39.4175,39.4329,39.4098,39.4329,77236.0
2017-05-01 13:40:00,51.29,51.33,51.28,51.33,65133.0,39.4329,39.4637,39.4252,39.4637,65133.0
2017-05-01 13:45:00,51.33,51.33,51.31,51.33,65507.0,39.4637,39.4637,39.4483,39.4637,65507.0
2017-05-01 13:50:00,51.33,51.37,51.32,51.37,54593.0,39.4637,39.4944,39.456,39.4944,54593.0
2017-05-01 13:55:00,51.37,51.38,51.35,51.37,86412.0,39.4944,39.5021,39.479,39.4944,86412.0
2017-05-01 14:00:00,51.37,51.42,51.37,51.39,59724.0,39.4944,39.5329,39.4944,39.5098,59724.0
2017-05-01 14:05:00,51.39,51.39,51.37,51.39,35398.0,39.5098,39.5098,39.4944,39.5098,35398.0
2017-05-01 14:10:00,51.39,51.43,51.38,51.42,44008.0,39.5098,39.5405,39.5021,39.5329,44008.0
2017-05-01 14:15:00,51.42,51.42,51.38,51.4,35004.0,39.5329,39.5329,39.5021,39.5175,35004.0
2017-05-01 14:20:00,51.4,51.4,51.36,51.37,78681.0,39.5175,39.5175,39.4867,39.4944,78681.0
2017-05-01 14:25:00,51.37,51.39,51.35,51.38,256218.0,39.4944,39.5098,39.479,39.5021,256218.0
2017-05-01 14:30:00,51.38,51.42,51.37,51.42,318202.0,39.5021,39.5329,39.4944,39.5329,318202.0
2017-05-01 14:35:00,51.41,51.41,51.37,51.39,56551.0,39.5252,39.5252,39.4944,39.5098,56551.0
2017-05-01 14:40:00,51.39,51.41,51.37,51.4,43165.0,39.5098,39.5252,39.4944,39.5175,43165.0
2017-05-01 14:45:00,51.4,51.41,51.38,51.39,40281.0,39.5175,39.5252,39.5021,39.5098,40281.0
2017-05-01 14:50:00,51.38,51.4,51.36,51.4,93327.0,39.5021,39.5175,39.4867,39.5175,93327.0
2017-05-01 14:55:00,51.4,51.4,51.35,51.38,184895.0,39.5175,39.5175,39.479,39.5021,184895.0
2017-05-01 15:00:00,51.38,51.38,51.36,51.38,88381.0,39.5021,39.5021,39.4867,39.5021,88381.0
2017-05-01 15:05:00,51.38,51.4,51.36,51.4,57440.0,39.5021,39.5175,39.4867,39.5175,57440.0
2017-05-01 15:10:00,51.4,51.45,51.39,51.45,44057.0,39.5175,39.5559,39.5098,39.5559,44057.0
2017-05-01 15:15:00,51.45,51.45,51.42,51.43,49410.0,39.5559,39.5559,39.5329,39.5405,49410.0
2017-05-01 15:20:00,51.43,51.44,51.42,51.42,33031.0,39.5405,39.5482,39.5329,39.5329,33031.0
2017-05-01 15:25:00,51.43,51.43,51.39,51.41,52409.0,39.5405,39.5405,39.5098,39.5252,52409.0
2017-05-01 15:30:00,51.4,51.43,51.39,51.43,77897.0,39.5175,39.5405,39.5098,39.5405,77897.0
2017-05-01 15:35:00,51.42,51.5,51.42,51.48,544638.0,39.5329,39.5944,39.5329,39.579,544638.0
2017-05-01 15:40:00,51.48,51.49,51.46,51.47,180671.0,39.579,39.5867,39.5636,39.5713,180671.0
2017-05-01 15:45:00,51.47,51.47,51.43,51.44,194409.0,39.5713,39.5713,39.5405,39.5482,194409.0
2017-05-01 15:50:00,51.45,51.46,51.4,51.44,299581.0,39.5559,39.5636,39.5175,39.5482,299581.0
2017-05-01 15:55:00,51.44,51.44,51.36,51.37,688218.0,39.5482,39.5482,39.4867,39.4944,688218.0
2017-05-02 09:30:00,51.45,51.64,51.43,51.6,298387.0,39.5559,39.702,39.5405,39.6712,298387.0
2017-05-02 09:35:00,51.6,51.6,51.44,51.51,336954.0,39.6712,39.6712,39.5482,39.602,336954.0
2017-05-02 09:40:00,51.5,51.55,51.46,51.52,173758.0,39.5944,39.6328,39.5636,39.6097,173758.0
2017-05-02 09:45:00,51.53,51.53,51.46,51.5,117650.0,39.6174,39.6174,39.5636,39.5944,117650.0
2017-05-02 09:50:00,51.51,51.51,51.38,51.44,145551.0,39.602,39.602,39.5021,39.5482,145551.0
2017-05-02 09:55:00,51.44,51.47,51.41,51.42,81701.0,39.5482,39.5713,39.5252,39.5329,81701.0
2017-05-02 10:00:00,51.42,51.47,51.4,51.46,99308.0,39.5329,39.5713,39.5175,39.5636,99308.0
2017-05-02 10:05:00,51.46,51.47,51.42,51.44,211932.0,39.5636,39.5713,39.5329,39.5482,211932.0
2017-05-02 10:10:00,51.44,51.44,51.37,51.4,242387.0,39.5482,39.5482,39.4944,39.5175,242387.0
2017-05-02 10:15:00,51.4,51.44,51.4,51.4,147692.0,39.5175,39.5482,39.5175,39.5175,147692.0
2017-05-02 10:20:00,51.4,51.44,51.4,51.42,84115.0,39.5175,39.5482,39.5175,39.5329,84115.0
2017-05-02 10:25:00,51.42,51.43,51.38,51.39,49755.0,39.5329,39.5405,39.5021,39.5098,49755.0
2017-05-02 10:30:00,51.38,51.38,51.33,51.33,89841.0,39.5021,39.5021,39.4637,39.4637,89841.0
2017-05-02 10:35:00,51.33,51.37,51.31,51.34,409409.0,39.4637,39.4944,39.4483,39.4713,409409.0
2017-05-02 10:40:00,51.34,51.35,51.3,51.34,145601.0,39.4713,39.479,39.4406,39.4713,145601.0
2017-05-02 10:45:00,51.34,51.38,51.34,51.36,57317.0,39.4713,39.5021,39.4713,39.4867,57317.0
2017-05-02 10:50:00,51.35,51.37,51.32,51.33,85521.0,39.479,39.4944,39.456,39.4637,85521.0
2017-05-02 10:55:00,51.33,51.36,51.32,51.34,55347.0,39.4637,39.4867,39.456,39.4713,55347.0
2017-05-02 11:00:00,51.34,51.38,51.33,51.36,59727.0,39.4713,39.5021,39.4637,39.4867,59727.0
2017-05-02 11:05:00,51.36,51.42,51.36,51.4,70407.0,39.4867,39.5329,39.4867,39.5175,70407.0
2017-05-02 11:10:00,51.4,51.43,51.38,51.41,53500.0,39.5175,39.5405,39.5021,39.5252,53500.0
2017-05-02 11:15:00,51.41,51.44,51.35,51.35,121374.0,39.5252,39.5482,39.479,39.479,121374.0
2017-05-02 11:20:00,51.36,51.37,51.29,51.29,156335.0,39.4867,39.4944,39.4329,39.4329,156335.0
2017-05-02 11:25:00,51.29,51.3,51.24,51.25,62381.0,39.4329,39.4406,39.3945,39.4022,62381.0
2017-05-02 11:30:00,51.25,51.27,51.25,51.27,112702.0,39.4022,39.4175,39.4022,39.4175,112702.0
2017-05-02 11:35:00,51.27,51.32,51.27,51.32,167643.0,39.4175,39.456,39.4175,39.456,167643.0
2017-05-02 11:40:00,51.32,51.32,51.28,51.3,33208.0,39.456,39.456,39.4252,39.4406,33208.0
2017-05-02 11:45:00,51.31,51.36,51.29,51.36,56911.0,39.4483,39.4867,39.4329,39.4867,56911.0
2017-05-02 11:50:00,51.35,51.37,51.33,51.36,70270.0,39.479,39.4944,39.4637,39.4867,70270.0
2017-05-02 11:55:00,51.37,51.39,51.36,51.38,63574.0,39.4944,39.5098,39.4867,39.5021,63574.0
2017-05-02 12:00:00,51.38,51.43,51.38,51.42,57334.0,39.5021,39.5405,39.5021,39.5329,57334.0
2017-05-02 12:05:00,51.42,51.43,51.4,51.43,38770.0,39.5329,39.5405,39.5175,39.5405,38770.0
2017-05-02 12:10:00,51.42,51.43,51.38,51.4,79546.0,39.5329,39.5405,39.5021,39.5175,79546.0
2017-05-02 12:15:00,51.41,51.41,51.39,51.39,27982.0,39.5252,39.5252,39.5098,39.5098,27982.0
2017-05-02 12:20:00,51.39,51.43,51.39,51.43,57478.0,39.5098,39.5405,39.5098,39.5405,57478.0
2017-05-02 12:25:00,51.43,51.44,51.4,51.43,223084.0,39.5405,39.5482,39.5175,39.5405,223084.0
2017-05-02 12:30:00,51.43,51.43,51.4,51.4,48264.0,39.5405,39.5405,39.5175,39.5175,48264.0
2017-05-02 12:35:00,51.41,51.41,51.39,51.41,100312.0,39.5252,39.5252,39.5098,39.5252,100312.0
2017-05-02 12:40:00,51.41,51.41,51.38,51.4,60253.0,39.5252,39.5252,39.5021,39.5175,60253.0
2017-05-02 12:45:00,51.4,51.41,51.39,51.39,39404.0,39.5175,39.5252,39.5098,39.5098,39404.0
2017-05-02 12:50:00,51.39,51.42,51.39,51.42,26344.0,39.5098,39.5329,39.5098,39.5329,26344.0
2017-05-02 12:55:00,51.42,51.45,51.42,51.43,24580.0,39.5329,39.5559,39.5329,39.5405,24580.0
2017-05-02 13:00:00,51.43,51.44,51.42,51.43,16473.0,39.5405,39.5482,39.5329,39.5405,16473.0
2017-05-02 13:05:00,51.43,51.45,51.42,51.45,93910.0,39.5405,39.5559,39.5329,39.5559,93910.0
2017-05-02 13:10:00,51.45,51.49,51.45,51.48,97302.0,39.5559,39.5867,39.5559,39.579,97302.0
2017-05-02 13:15:00,51.48,51.49,51.48,51.48,47873.0,39.579,39.5867,39.579,39.579,47873.0
2017-05-02 13:20:00,51.48,51.5,51.47,51.48,174092.0,39.579,39.5944,39.5713,39.579,174092.0
2017-05-02 13:25:00,51.48,51.49,51.46,51.48,20550.0,39.579,39.5867,39.5636,39.579,20550.0
2017-05-02 13:30:00,51.48,51.49,51.47,51.47,19870.0,39.579,39.5867,39.5713,39.5713,19870.0
2017-05-02 13:35:00,51.48,51.48,51.46,51.47,55773.0,39.579,39.579,39.5636,39.5713,55773.0
2017-05-02 13:40:00,51.46,51.46,51.43,51.44,32813.0,39.5636,39.5636,39.5405,39.5482,32813.0
2017-05-02 13:45:00,51.44,51.46,51.43,51.44,178173.0,39.5482,39.5636,39.5405,39.5482,178173.0
2017-05-02 13:50:00,51.44,51.46,51.42,51.44,359434.0,39.5482,39.5636,39.5329,39.5482,359434.0
2017-05-02 13:55:00,51.44,51.47,51.43,51.45,254826.0,39.5482,39.5713,39.5405,39.5559,254826.0
2017-05-02 14:00:00,51.45,51.49,51.44,51.48,56380.0,39.5559,39.5867,39.5482,39.579,56380.0
2017-05-02 14:05:00,51.48,51.51,51.47,51.49,164341.0,39.579,39.602,39.5713,39.5867,164341.0
2017-05-02 14:10:00,51.49,51.49,51.48,51.49,71128.0,39.5867,39.5867,39.579,39.5867,71128.0
2017-05-02 14:15:00,51.48,51.49,51.45,51.45,62174.0,39.579,39.5867,39.5559,39.5559,62174.0
2017-05-02 14:20:00,51.45,51.48,51.44,51.48,52517.0,39.5559,39.579,39.5482,39.579,52517.0
2017-05-02 14:25:00,51.47,51.48,51.44,51.44,25223.0,39.5713,39.579,39.5482,39.5482,25223.0
2017-05-02 14:30:00,51.44,51.45,51.43,51.44,19193.0,39.5482,39.5559,39.5405,39.5482,19193.0
2017-05-02 14:35:00,51.44,51.44,51.42,51.43,59225.0,39.5482,39.5482,39.5329,39.5405,59225.0
2017-05-02 14:40:00,51.43,51.48,51.43,51.48,71182.0,39.5405,39.579,39.5405,39.579,71182.0
2017-05-02 14:45:00,51.48,51.48,51.44,51.45,81711.0,39.579,39.579,39.5482,39.5559,81711.0
2017-05-02 14:50:00,51.45,51.45,51.43,51.43,26748.0,39.5559,39.5559,39.5405,39.5405,26748.0
2017-05-02 14:55:00,51.44,51.46,51.42,51.45,68722.0,39.5482,39.5636,39.5329,39.5559,68722.0
2017-05-02 15:00:00,51.44,51.45,51.41,51.41,50948.0,39.5482,39.5559,39.5252,39.5252,50948.0
2017-05-02 15:05:00,51.41,51.45,51.39,51.44,96621.0,39.5252,39.5559,39.5098,39.5482,96621.0
2017-05-02 15:10:00,51.44,51.46,51.43,51.46,67293.0,39.5482,39.5636,39.5405,39.5636,67293.0
2017-05-02 15:15:00,51.45,51.48,51.45,51.46,37417.0,39.5559,39.579,39.5559,39.5636,37417.0
2017-05-02 15:20:00,51.46,51.48,51.45,51.47,118294.0,39.5636,39.579,39.5559,39.5713,118294.0
2017-05-02 15:25:00,51.47,51.48,51.46,51.47,45305.0,39.5713,39.579,39.5636,39.5713,45305.0
2017-05-02 15:30:00,51.46,51.46,51.43,51.44,170127.0,39.5636,39.5636,39.5405,39.5482,170127.0
2017-05-02 15:35:00,51.43,51.47,51.43,51.47,104470.0,39.5405,39.5713,39.5405,39.5713,104470.0
2017-05-02 15:40:00,51.47,51.47,51.45,51.46,91574.0,39.5713,39.5713,39.5559,39.5636,91574.0
2017-05-02 15:45:00,51.46,51.46,51.44,51.44,147289.0,39.5636,39.5636,39.5482,39.5482,147289.0
2017-05-02 15:50:00,51.45,51.45,51.42,51.44,379640.0,39.5559,39.5559,39.5329,39.5482,379640.0
2017-05-02 15:55:00,51.45,51.49,51.44,51.48,712023.0,39.5559,39.5867,39.5482,39.579,712023.0
2017-05-03 09:30:00,51.52,51.58,51.42,51.43,377889.0,39.6097,39.6559,39.5329,39.5405,377889.0
2017-05-03 09:35:00,51.44,51.45,51.38,51.41,227967.0,39.5482,39.5559,39.5021,39.5252,227967.0
2017-05-03 09:40:00,51.42,51.44,51.36,51.37,233526.0,39.5329,39.5482,39.4867,39.4944,233526.0
2017-05-03 09:45:00,51.37,51.38,51.32,51.38,104712.0,39.4944,39.5021,39.456,39.5021,104712.0
2017-05-03 09:50:00,51.37,51.44,51.37,51.42,247071.0,39.4944,39.5482,39.4944,39.5329,247071.0
2017-05-03 09:55:00,51.43,51.48,51.39,51.48,171347.0,39.5405,39.579,39.5098,39.579,171347.0
2017-05-03 10:00:00,51.48,51.48,51.39,51.42,207906.0,39.579,39.579,39.5098,39.5329,207906.0
2017-05-03 10:05:00,51.43,51.43,51.37,51.39,307289.0,39.5405,39.5405,39.4944,39.5098,307289.0
2017-05-03 10:10:00,51.39,51.42,51.38,51.41,100409.0,39.5098,39.5329,39.5021,39.5252,100409.0
2017-05-03 10:15:00,51.41,51.48,51.4,51.46,156794.0,39.5252,39.579,39.5175,39.5636,156794.0
2017-05-03 10:20:00,51.45,51.46,51.41,51.43,83462.0,39.5559,39.5636,39.5252,39.5405,83462.0
2017-05-03 10:25:00,51.43,51.43,51.39,51.4,79655.0,39.5405,39.5405,39.5098,39.5175,79655.0
2017-05-03 10:30:00,51.4,51.45,51.38,51.45,58957.0,39.5175,39.5559,39.5021,39.5559,58957.0
2017-05-03 10:35:00,51.45,51.45,51.37,51.4,78469.0,39.5559,39.5559,39.4944,39.5175,78469.0
2017-05-03 10:40:00,51.41,51.41,51.35,51.39,73074.0,39.5252,39.5252,39.479,39.5098,73074.0
2017-05-03 10:45:00,51.39,51.39,51.32,51.33,73791.0,39.5098,39.5098,39.456,39.4637,73791.0
2017-05-03 10:50:00,51.33,51.33,51.24,51.25,111452.0,39.4637,39.4637,39.3945,39.4022,111452.0
2017-05-03 10:55:00,51.25,51.33,51.25,51.32,85408.0,39.4022,39.4637,39.4022,39.456,85408.0
2017-05-03 11:00:00,51.32,51.37,51.31,51.37,132544.0,39.456,39.4944,39.4483,39.4944,132544.0
2017-05-03 11:05:00,51.37,51.38,51.34,51.37,71777.0,39.4944,39.5021,39.4713,39.4944,71777.0
2017-05-03 11:10:00,51.37,51.38,51.32,51.38,64933.0,39.4944,39.5021,39.456,39.5021,64933.0
2017-05-03 11:15:00,51.37,51.39,51.36,51.38,63044.0,39.4944,39.5098,39.4867,39.5021,63044.0
2017-05-03 11:20:00,51.37,51.39,51.36,51.38,55091.0,39.4944,39.5098,39.4867,39.5021,55091.0
2017-05-03 11:25:00,51.38,51.38,51.36,51.37,71463.0,39.5021,39.5021,39.4867,39.4944,71463.0
2017-05-03 11:30:00,51.38,51.39,51.36,51.39,70602.0,39.5021,39.5098,39.4867,39.5098,70602.0
2017-05-03 11:35:00,51.39,51.42,51.38,51.39,56138.0,39.5098,39.5329,39.5021,39.5098,56138.0
2017-05-03 11:40:00,51.38,51.4,51.38,51.39,65434.0,39.5021,39.5175,39.5021,39.5098,65434.0
2017-05-03 11:45:00,51.39,51.42,51.38,51.41,52366.0,39.5098,39.5329,39.5021,39.5252,52366.0
2017-05-03 11:50:00,51.41,51.46,51.4,51.46,155347.0,39.5252,39.5636,39.5175,39.5636,155347.0
2017-05-03 11:55:00,51.46,51.52,51.46,51.49,90977.0,39.5636,39.6097,39.5636,39.5867,90977.0
2017-05-03 12:00:00,51.49,51.52,51.48,51.5,56083.0,39.5867,39.6097,39.579,39.5944,56083.0
2017-05-03 12:05:00,51.49,51.5,51.48,51.49,42059.0,39.5867,39.5944,39.579,39.5867,42059.0
2017-05-03 12:10:00,51.49,51.49,51.48,51.48,21688.0,39.5867,39.5867,39.579,39.579,21688.0
2017-05-03 12:15:00,51.49,51.5,51.46,51.47,79999.0,39.5867,39.5944,39.5636,39.5713,79999.0
2017-05-03 12:20:00,51.47,51.5,51.47,51.5,34461.0,39.5713,39.5944,39.5713,39.5944,34461.0
2017-05-03 12:25:00,51.5,51.5,51.47,51.5,38772.0,39.5944,39.5944,39.5713,39.5944,38772.0
2017-05-03 12:30:00,51.49,51.5,51.47,51.49,27201.0,39.5867,39.5944,39.5713,39.5867,27201.0
2017-05-03 12:35:00,51.48,51.49,51.46,51.47,40345.0,39.579,39.5867,39.5636,39.5713,40345.0
2017-05-03 12:40:00,51.46,51.47,51.44,51.46,42237.0,39.5636,39.5713,39.5482,39.5636,42237.0
2017-05-03 12:45:00,51.45,51.46,51.43,51.44,39075.0,39.5559,39.5636,39.5405,39.5482,39075.0
2017-05-03 12:50:00,51.44,51.46,51.43,51.46,75882.0,39.5482,39.5636,39.5405,39.5636,75882.0
2017-05-03 12:55:00,51.46,51.47,51.45,51.47,64298.0,39.5636,39.5713,39.5559,39.5713,64298.0
2017-05-03 13:00:00,51.47,51.49,51.45,51.48,88118.0,39.5713,39.5867,39.5559,39.579,88118.0
2017-05-03 13:05:00,51.49,51.49,51.45,51.46,151849.0,39.5867,39.5867,39.5559,39.5636,151849.0
2017-05-03 13:10:00,51.45,51.48,51.45,51.47,35635.0,39.5559,39.579,39.5559,39.5713,35635.0
2017-05-03 13:15:00,51.47,51.47,51.44,51.45,61896.0,39.5713,39.5713,39.5482,39.5559,61896.0
2017-05-03 13:20:00,51.44,51.45,51.43,51.44,28081.0,39.5482,39.5559,39.5405,39.5482,28081.0
2017-05-03 13:25:00,51.44,51.45,51.41,51.41,49462.0,39.5482,39.5559,39.5252,39.5252,49462.0
2017-05-03 13:30:00,51.41,51.43,51.4,51.42,64798.0,39.5252,39.5405,39.5175,39.5329,64798.0
2017-05-03 13:35:00,51.41,51.43,51.4,51.41,37198.0,39.5252,39.5405,39.5175,39.5252,37198.0
2017-05-03 13:40:00,51.41,51.45,51.4,51.45,21340.0,39.5252,39.5559,39.5175,39.5559,21340.0
2017-05-03 13:45:00,51.45,51.45,51.43,51.44,35604.0,39.5559,39.5559,39.5405,39.5482,35604.0
2017-05-03 13:50:00,51.43,51.46,51.43,51.45,73665.0,39.5405,39.5636,39.5405,39.5559,73665.0
2017-05-03 13:55:00,51.45,51.49,51.43,51.45,211143.0,39.5559,39.5867,39.5405,39.5559,211143.0
2017-05-03 14:00:00,51.45,51.5,51.31,51.4,642538.0,39.5559,39.5944,39.4483,39.5175,642538.0
2017-05-03 14:05:00,51.4,51.44,51.39,51.42,97224.0,39.5175,39.5482,39.5098,39.5329,97224.0
2017-05-03 14:10:00,51.41,51.43,51.35,51.36,299789.0,39.5252,39.5405,39.479,39.4867,299789.0
2017-05-03 14:15:00,51.36,51.39,51.34,51.35,249430.0,39.4867,39.5098,39.4713,39.479,249430.0
2017-05-03 14:20:00,51.35,51.37,51.32,51.35,111922.0,39.479,39.4944,39.456,39.479,111922.0
2017-05-03 14:25:00,51.35,51.35,51.29,51.31,84603.0,39.479,39.479,39.4329,39.4483,84603.0
2017-05-03 14:30:00,51.3,51.31,51.25,51.27,274238.0,39.4406,39.4483,39.4022,39.4175,274238.0
2017-05-03 14:35:00,51.27,51.32,51.27,51.32,82012.0,39.4175,39.456,39.4175,39.456,82012.0
2017-05-03 14:40:00,51.32,51.33,51.3,51.32,63536.0,39.456,39.4637,39.4406,39.456,63536.0
2017-05-03 14:45:00,51.32,51.35,51.31,51.35,57823.0,39.456,39.479,39.4483,39.479,57823.0
2017-05-03 14:50:00,51.34,51.35,51.32,51.33,54718.0,39.4713,39.479,39.456,39.4637,54718.0
2017-05-03 14:55:00,51.33,51.4,51.32,51.4,73210.0,39.4637,39.5175,39.456,39.5175,73210.0
2017-05-03 15:00:00,51.39,51.45,51.38,51.43,85316.0,39.5098,39.5559,39.5021,39.5405,85316.0
2017-05-03 15:05:00,51.42,51.45,51.42,51.43,63939.0,39.5329,39.5559,39.5329,39.5405,63939.0
2017-05-03 15:10:00,51.42,51.43,51.36,51.38,140671.0,39.5329,39.5405,39.4867,39.5021,140671.0
2017-05-03 15:15:00,51.37,51.37,51.31,51.32,95432.0,39.4944,39.4944,39.4483,39.456,95432.0
2017-05-03 15:20:00,51.31,51.33,51.3,51.3,58499.0,39.4483,39.4637,39.4406,39.4406,58499.0
2017-05-03 15:25:00,51.31,51.31,51.27,51.29,121063.0,39.4483,39.4483,39.4175,39.4329,121063.0
2017-05-03 15:30:00,51.29,51.3,51.26,51.28,198192.0,39.4329,39.4406,39.4098,39.4252,198192.0
2017-05-03 15:35:00,51.28,51.32,51.27,51.31,162809.0,39.4252,39.456,39.4175,39.4483,162809.0
2017-05-03 15:40:00,51.3,51.3,51.25,51.26,164104.0,39.4406,39.4406,39.4022,39.4098,164104.0
2017-05-03 15:45:00,51.26,51.27,51.24,51.27,379731.0,39.4098,39.4175,39.3945,39.4175,379731.0
2017-05-03 15:50:00,51.26,51.27,51.24,51.26,371173.0,39.4098,39.4175,39.3945,39.4098,371173.0
2017-05-03 15:55:00,51.25,51.3,51.25,51.26,799653.0,39.4022,39.4406,39.4022,39.4098,799653.0
2017-05-04 09:30:00,51.12,51.29,51.11,51.22,486283.0,39.3022,39.4329,39.2945,39.3791,486283.0
2017-05-04 09:35:00,51.22,51.3,51.2,51.27,311218.0,39.3791,39.4406,39.3637,39.4175,311218.0
2017-05-04 09:40:00,51.27,51.36,51.25,51.33,246000.0,39.4175,39.4867,39.4022,39.4637,246000.0
2017-05-04 09:45:00,51.32,51.36,51.29,51.36,147414.0,39.456,39.4867,39.4329,39.4867,147414.0
2017-05-04 09:50:00,51.37,51.4,51.31,51.36,162013.0,39.4944,39.5175,39.4483,39.4867,162013.0
2017-05-04 09:55:00,51.35,51.39,51.34,51.38,101558.0,39.479,39.5098,39.4713,39.5021,101558.0
2017-05-04 10:00:00,51.38,51.43,51.35,51.4,119073.0,39.5021,39.5405,39.479,39.5175,119073.0
2017-05-04 10:05:00,51.4,51.42,51.31,51.31,210012.0,39.5175,39.5329,39.4483,39.4483,210012.0
2017-05-04 10:10:00,51.31,51.31,51.18,51.19,347601.0,39.4483,39.4483,39.3483,39.356,347601.0
2017-05-04 10:15:00,51.19,51.23,51.13,51.16,213133.0,39.356,39.3868,39.3099,39.333,213133.0
2017-05-04 10:20:00,51.16,51.2,51.15,51.15,141660.0,39.333,39.3637,39.3253,39.3253,141660.0
2017-05-04 10:25:00,51.15,51.17,51.11,51.14,207363.0,39.3253,39.3406,39.2945,39.3176,207363.0
2017-05-04 10:30:00,51.14,51.22,51.13,51.22,275228.0,39.3176,39.3791,39.3099,39.3791,275228.0
2017-05-04 10:35:00,51.22,51.27,51.22,51.26,151708.0,39.3791,39.4175,39.3791,39.4098,151708.0
2017-05-04 10:40:00,51.26,51.31,51.24,51.29,161557.0,39.4098,39.4483,39.3945,39.4329,161557.0
2017-05-04 10:45:00,51.29,51.32,51.27,51.32,111320.0,39.4329,39.456,39.4175,39.456,111320.0
2017-05-04 10:50:00,51.32,51.33,51.26,51.27,87301.0,39.456,39.4637,39.4098,39.4175,87301.0
2017-05-04 10:55:00,51.27,51.28,51.24,51.28,115901.0,39.4175,39.4252,39.3945,39.4252,115901.0
2017-05-04 11:00:00,51.27,51.28,51.24,51.26,85518.0,39.4175,39.4252,39.3945,39.4098,85518.0
2017-05-04 11:05:00,51.26,51.27,51.23,51.26,238634.0,39.4098,39.4175,39.3868,39.4098,238634.0
2017-05-04 11:10:00,51.26,51.3,51.25,51.29,79819.0,39.4098,39.4406,39.4022,39.4329,79819.0
2017-05-04 11:15:00,51.29,51.33,51.28,51.32,70613.0,39.4329,39.4637,39.4252,39.456,70613.0
2017-05-04 11:20:00,51.32,51.35,51.31,51.34,56023.0,39.456,39.479,39.4483,39.4713,56023.0
2017-05-04 11:25:00,51.33,51.35,51.32,51.33,71885.0,39.4637,39.479,39.456,39.4637,71885.0
2017-05-04 11:30:00,51.34,51.34,51.31,51.32,92855.0,39.4713,39.4713,39.4483,39.456,92855.0
2017-05-04 11:35:00,51.33,51.34,51.32,51.33,50507.0,39.4637,39.4713,39.456,39.4637,50507.0
2017-05-04 11:40:00,51.33,51.34,51.31,51.33,53173.0,39.4637,39.4713,39.4483,39.4637,53173.0
2017-05-04 11:45:00,51.33,51.38,51.32,51.38,48951.0,39.4637,39.5021,39.456,39.5021,48951.0
2017-05-04 11:50:00,51.38,51.4,51.36,51.37,220009.0,39.5021,39.5175,39.4867,39.4944,220009.0
2017-05-04 11:55:00,51.38,51.39,51.36,51.37,79968.0,39.5021,39.5098,39.4867,39.4944,79968.0
2017-05-04 12:00:00,51.37,51.38,51.33,51.35,157747.0,39.4944,39.5021,39.4637,39.479,157747.0
2017-05-04 12:05:00,51.35,51.36,51.34,51.35,69534.0,39.479,39.4867,39.4713,39.479,69534.0
2017-05-04 12:10:00,51.34,51.35,51.31,51.32,89434.0,39.4713,39.479,39.4483,39.456,89434.0
2017-05-04 12:15:00,51.32,51.33,51.3,51.3,69483.0,39.456,39.4637,39.4406,39.4406,69483.0
2017-05-04 12:20:00,51.3,51.36,51.3,51.34,44853.0,39.4406,39.4867,39.4406,39.4713,44853.0
2017-05-04 12:25:00,51.34,51.38,51.33,51.36,42318.0,39.4713,39.5021,39.4637,39.4867,42318.0
2017-05-04 12:30:00,51.36,51.39,51.35,51.38,32356.0,39.4867,39.5098,39.479,39.5021,32356.0
2017-05-04 12:35:00,51.38,51.4,51.34,51.35,223767.0,39.5021,39.5175,39.4713,39.479,223767.0
2017-05-04 12:40:00,51.35,51.36,51.33,51.33,63122.0,39.479,39.4867,39.4637,39.4637,63122.0
2017-05-04 12:45:00,51.34,51.34,51.24,51.26,910278.0,39.4713,39.4713,39.3945,39.4098,910278.0
2017-05-04 12:50:00,51.26,51.26,51.18,51.22,467524.0,39.4098,39.4098,39.3483,39.3791,467524.0
2017-05-04 12:55:00,51.22,51.22,51.18,51.19,301779.0,39.3791,39.3791,39.3483,39.356,301779.0
2017-05-04 13:00:00,51.19,51.21,51.18,51.2,98320.0,39.356,39.3714,39.3483,39.3637,98320.0
2017-05-04 13:05:00,51.2,51.21,51.18,51.19,143888.0,39.3637,39.3714,39.3483,39.356,143888.0
2017-05-04 13:10:00,51.19,51.22,51.18,51.2,157583.0,39.356,39.3791,39.3483,39.3637,157583.0
2017-05-04 13:15:00,51.19,51.21,51.17,51.18,129010.0,39.356,39.3714,39.3406,39.3483,129010.0
2017-05-04 13:20:00,51.18,51.19,51.14,51.16,163238.0,39.3483,39.356,39.3176,39.333,163238.0
2017-05-04 13:25:00,51.16,51.21,51.15,51.19,48572.0,39.333,39.3714,39.3253,39.356,48572.0
2017-05-04 13:30:00,51.19,51.2,51.17,51.18,45846.0,39.356,39.3637,39.3406,39.3483,45846.0
2017-05-04 13:35:00,51.18,51.22,51.17,51.22,51901.0,39.3483,39.3791,39.3406,39.3791,51901.0
2017-05-04 13:40:00,51.21,51.29,51.21,51.29,105983.0,39.3714,39.4329,39.3714,39.4329,105983.0
2017-05-04 13:45:00,51.29,51.31,51.26,51.28,230981.0,39.4329,39.4483,39.4098,39.4252,230981.0
2017-05-04 13:50:00,51.28,51.28,51.22,51.22,235219.0,39.4252,39.4252,39.3791,39.3791,235219.0
2017-05-04 13:55:00,51.22,51.27,51.22,51.26,36535.0,39.3791,39.4175,39.3791,39.4098,36535.0
2017-05-04 14:00:00,51.27,51.32,51.26,51.3,108292.0,39.4175,39.456,39.4098,39.4406,108292.0
2017-05-04 14:05:00,51.3,51.35,51.29,51.33,75195.0,39.4406,39.479,39.4329,39.4637,75195.0
2017-05-04 14:10:00,51.34,51.34,51.3,51.33,157751.0,39.4713,39.4713,39.4406,39.4637,157751.0
2017-05-04 14:15:00,51.33,51.35,51.28,51.3,151744.0,39.4637,39.479,39.4252,39.4406,151744.0
2017-05-04 14:20:00,51.3,51.32,51.26,51.29,81241.0,39.4406,39.456,39.4098,39.4329,81241.0
2017-05-04 14:25:00,51.3,51.36,51.29,51.34,197948.0,39.4406,39.4867,39.4329,39.4713,197948.0
2017-05-04 14:30:00,51.33,51.37,51.33,51.36,151990.0,39.4637,39.4944,39.4637,39.4867,151990.0
2017-05-04 14:35:00,51.37,51.43,51.34,51.4,280800.0,39.4944,39.5405,39.4713,39.5175,280800.0
2017-05-04 14:40:00,51.4,51.44,51.39,51.44,113961.0,39.5175,39.5482,39.5098,39.5482,113961.0
2017-05-04 14:45:00,51.44,51.47,51.43,51.46,87951.0,39.5482,39.5713,39.5405,39.5636,87951.0
2017-05-04 14:50:00,51.46,51.46,51.4,51.43,85675.0,39.5636,39.5636,39.5175,39.5405,85675.0
2017-05-04 14:55:00,51.43,51.43,51.38,51.38,120955.0,39.5405,39.5405,39.5021,39.5021,120955.0
2017-05-04 15:00:00,51.39,51.39,51.35,51.38,95984.0,39.5098,39.5098,39.479,39.5021,95984.0
2017-05-04 15:05:00,51.38,51.39,51.36,51.38,71844.0,39.5021,39.5098,39.4867,39.5021,71844.0
2017-05-04 15:10:00,51.37,51.4,51.35,51.39,85272.0,39.4944,39.5175,39.479,39.5098,85272.0
2017-05-04 15:15:00,51.39,51.44,51.38,51.43,99483.0,39.5098,39.5482,39.5021,39.5405,99483.0
2017-05-04 15:20:00,51.44,51.46,51.42,51.43,98393.0,39.5482,39.5636,39.5329,39.5405,98393.0
2017-05-04 15:25:00,51.44,51.45,51.41,51.43,112528.0,39.5482,39.5559,39.5252,39.5405,112528.0
2017-05-04 15:30:00,51.44,51.44,51.41,51.42,193122.0,39.5482,39.5482,39.5252,39.5329,193122.0
2017-05-04 15:35:00,51.42,51.43,51.4,51.43,195110.0,39.5329,39.5405,39.5175,39.5405,195110.0
2017-05-04 15:40:00,51.43,51.45,51.41,51.45,113365.0,39.5405,39.5559,39.5252,39.5559,113365.0
2017-05-04 15:45:00,51.45,51.45,51.39,51.39,160856.0,39.5559,39.5559,39.5098,39.5098,160856.0
2017-05-04 15:50:00,51.4,51.49,51.39,51.47,230908.0,39.5175,39.5867,39.5098,39.5713,230908.0
2017-05-04 15:55:00,51.48,51.51,51.46,51.47,422114.0,39.579,39.602,39.5636,39.5713,422114.0
2017-05-05 09:30:00,51.6,51.7,51.55,51.66,278357.0,39.6712,39.7481,39.6328,39.7174,278357.0
2017-05-05 09:35:00,51.66,51.72,51.62,51.72,235640.0,39.7174,39.7635,39.6866,39.7635,235640.0
2017-05-05 09:40:00,51.72,51.75,51.7,51.74,332024.0,39.7635,39.7866,39.7481,39.7789,332024.0
2017-05-05 09:45:00,51.75,51.76,51.73,51.75,122739.0,39.7866,39.7943,39.7712,39.7866,122739.0
2017-05-05 09:50:00,51.75,51.78,51.73,51.76,120799.0,39.7866,39.8096,39.7712,39.7943,120799.0
2017-05-05 09:55:00,51.76,51.76,51.69,51.72,100860.0,39.7943,39.7943,39.7404,39.7635,100860.0
2017-05-05 10:00:00,51.72,51.75,51.7,51.75,206703.0,39.7635,39.7866,39.7481,39.7866,206703.0
2017-05-05 10:05:00,51.75,51.84,51.74,51.84,195944.0,39.7866,39.8558,39.7789,39.8558,195944.0
2017-05-05 10:10:00,51.83,51.86,51.8,51.86,344751.0,39.8481,39.8711,39.825,39.8711,344751.0
2017-05-05 10:15:00,51.86,51.87,51.81,51.81,127399.0,39.8711,39.8788,39.8327,39.8327,127399.0
2017-05-05 10:20:00,51.81,51.86,51.8,51.84,113711.0,39.8327,39.8711,39.825,39.8558,113711.0
2017-05-05 10:25:00,51.85,51.89,51.85,51.88,133503.0,39.8634,39.8942,39.8634,39.8865,133503.0
2017-05-05 10:30:00,51.88,51.9,51.85,51.85,129957.0,39.8865,39.9019,39.8634,39.8634,129957.0
2017-05-05 10:35:00,51.85,51.89,51.85,51.86,135506.0,39.8634,39.8942,39.8634,39.8711,135506.0
2017-05-05 10:40:00,51.86,51.91,51.85,51.91,59432.0,39.8711,39.9096,39.8634,39.9096,59432.0
2017-05-05 10:45:00,51.91,51.92,51.88,51.88,103333.0,39.9096,39.9173,39.8865,39.8865,103333.0
2017-05-05 10:50:00,51.88,51.9,51.86,51.86,128351.0,39.8865,39.9019,39.8711,39.8711,128351.0
2017-05-05 10:55:00,51.87,51.88,51.83,51.84,397643.0,39.8788,39.8865,39.8481,39.8558,397643.0
2017-05-05 11:00:00,51.84,51.85,51.8,51.84,536400.0,39.8558,39.8634,39.825,39.8558,536400.0
2017-05-05 11:05:00,51.84,51.85,51.79,51.79,89732.0,39.8558,39.8634,39.8173,39.8173,89732.0
2017-05-05 11:10:00,51.79,51.8,51.78,51.8,67330.0,39.8173,39.825,39.8096,39.825,67330.0
2017-05-05 11:15:00,51.8,51.81,51.75,51.76,101693.0,39.825,39.8327,39.7866,39.7943,101693.0
2017-05-05 11:20:00,51.76,51.76,51.71,51.74,87788.0,39.7943,39.7943,39.7558,39.7789,87788.0
2017-05-05 11:25:00,51.73,51.76,51.72,51.74,92089.0,39.7712,39.7943,39.7635,39.7789,92089.0
2017-05-05 11:30:00,51.75,51.76,51.72,51.72,95225.0,39.7866,39.7943,39.7635,39.7635,95225.0
2017-05-05 11:35:00,51.73,51.75,51.72,51.72,148329.0,39.7712,39.7866,39.7635,39.7635,148329.0
2017-05-05 11:40:00,51.72,51.73,51.69,51.69,39415.0,39.7635,39.7712,39.7404,39.7404,39415.0
2017-05-05 11:45:00,51.7,51.7,51.66,51.66,73290.0,39.7481,39.7481,39.7174,39.7174,73290.0
2017-05-05 11:50:00,51.66,51.69,51.65,51.66,59200.0,39.7174,39.7404,39.7097,39.7174,59200.0
2017-05-05 11:55:00,51.66,51.68,51.66,51.68,77847.0,39.7174,39.7327,39.7174,39.7327,77847.0
2017-05-05 12:00:00,51.68,51.69,51.67,51.68,15679.0,39.7327,39.7404,39.7251,39.7327,15679.0
2017-05-05 12:05:00,51.68,51.68,51.66,51.66,87984.0,39.7327,39.7327,39.7174,39.7174,87984.0
2017-05-05 12:10:00,51.66,51.67,51.65,51.65,31241.0,39.7174,39.7251,39.7097,39.7097,31241.0
2017-05-05 12:15:00,51.65,51.66,51.63,51.65,25739.0,39.7097,39.7174,39.6943,39.7097,25739.0
2017-05-05 12:20:00,51.66,51.66,51.63,51.64,42379.0,39.7174,39.7174,39.6943,39.702,42379.0
2017-05-05 12:25:00,51.64,51.66,51.63,51.66,43093.0,39.702,39.7174,39.6943,39.7174,43093.0
2017-05-05 12:30:00,51.66,51.66,51.64,51.64,56187.0,39.7174,39.7174,39.702,39.702,56187.0
2017-05-05 12:35:00,51.65,51.71,51.65,51.7,94729.0,39.7097,39.7558,39.7097,39.7481,94729.0
2017-05-05 12:40:00,51.7,51.73,51.69,51.72,55359.0,39.7481,39.7712,39.7404,39.7635,55359.0
2017-05-05 12:45:00,51.72,51.72,51.68,51.69,39690.0,39.7635,39.7635,39.7327,39.7404,39690.0
2017-05-05 12:50:00,51.69,51.7,51.68,51.68,43413.0,39.7404,39.7481,39.7327,39.7327,43413.0
2017-05-05 12:55:00,51.69,51.71,51.68,51.7,73003.0,39.7404,39.7558,39.7327,39.7481,73003.0
2017-05-05 13:00:00,51.7,51.7,51.68,51.7,25501.0,39.7481,39.7481,39.7327,39.7481,25501.0
2017-05-05 13:05:00,51.69,51.7,51.68,51.69,37019.0,39.7404,39.7481,39.7327,39.7404,37019.0
2017-05-05 13:10:00,51.7,51.7,51.66,51.67,69495.0,39.7481,39.7481,39.7174,39.7251,69495.0
2017-05-05 13:15:00,51.67,51.68,51.67,51.67,20854.0,39.7251,39.7327,39.7251,39.7251,20854.0
2017-05-05 13:20:00,51.67,51.71,51.67,51.7,141578.0,39.7251,39.7558,39.7251,39.7481,141578.0
2017-05-05 13:25:00,51.7,51.72,51.69,51.7,29536.0,39.7481,39.7635,39.7404,39.7481,29536.0
2017-05-05 13:30:00,51.7,51.72,51.7,51.72,28344.0,39.7481,39.7635,39.7481,39.7635,28344.0
2017-05-05 13:35:00,51.72,51.72,51.67,51.68,60410.0,39.7635,39.7635,39.7251,39.7327,60410.0
2017-05-05 13:40:00,51.68,51.69,51.65,51.66,15800.0,39.7327,39.7404,39.7097,39.7174,15800.0
2017-05-05 13:45:00,51.66,51.68,51.65,51.66,128438.0,39.7174,39.7327,39.7097,39.7174,128438.0
2017-05-05 13:50:00,51.66,51.67,51.65,51.66,102661.0,39.7174,39.7251,39.7097,39.7174,102661.0
2017-05-05 13:55:00,51.66,51.71,51.66,51.71,186375.0,39.7174,39.7558,39.7174,39.7558,186375.0
2017-05-05 14:00:00,51.71,51.76,51.69,51.75,77880.0,39.7558,39.7943,39.7404,39.7866,77880.0
2017-05-05 14:05:00,51.75,51.76,51.71,51.73,73419.0,39.7866,39.7943,39.7558,39.7712,73419.0
2017-05-05 14:10:00,51.73,51.74,51.69,51.7,185842.0,39.7712,39.7789,39.7404,39.7481,185842.0
2017-05-05 14:15:00,51.7,51.71,51.68,51.69,52347.0,39.7481,39.7558,39.7327,39.7404,52347.0
2017-05-05 14:20:00,51.69,51.7,51.67,51.68,172468.0,39.7404,39.7481,39.7251,39.7327,172468.0
2017-05-05 14:25:00,51.68,51.7,51.68,51.69,73091.0,39.7327,39.7481,39.7327,39.7404,73091.0
2017-05-05 14:30:00,51.68,51.7,51.68,51.7,61737.0,39.7327,39.7481,39.7327,39.7481,61737.0
2017-05-05 14:35:00,51.7,51.71,51.69,51.7,59884.0,39.7481,39.7558,39.7404,39.7481,59884.0
2017-05-05 14:40:00,51.71,51.73,51.7,51.73,60425.0,39.7558,39.7712,39.7481,39.7712,60425.0
2017-05-05 14:45:00,51.72,51.75,51.71,51.73,125737.0,39.7635,39.7866,39.7558,39.7712,125737.0
2017-05-05 14:50:00,51.74,51.74,51.7,51.71,132797.0,39.7789,39.7789,39.7481,39.7558,132797.0
2017-05-05 14:55:00,51.71,51.71,51.67,51.69,121951.0,39.7558,39.7558,39.7251,39.7404,121951.0
2017-05-05 15:00:00,51.69,51.7,51.66,51.7,84273.0,39.7404,39.7481,39.7174,39.7481,84273.0
2017-05-05 15:05:00,51.7,51.73,51.68,51.71,85209.0,39.7481,39.7712,39.7327,39.7558,85209.0
2017-05-05 15:10:00,51.72,51.72,51.69,51.71,49039.0,39.7635,39.7635,39.7404,39.7558,49039.0
2017-05-05 15:15:00,51.71,51.72,51.69,51.72,78593.0,39.7558,39.7635,39.7404,39.7635,78593.0
2017-05-05 15:20:00,51.72,51.73,51.7,51.73,193001.0,39.7635,39.7712,39.7481,39.7712,193001.0
2017-05-05 15:25:00,51.73,51.74,51.72,51.73,55689.0,39.7712,39.7789,39.7635,39.7712,55689.0
2017-05-05 15:30:00,51.73,51.76,51.73,51.73,150617.0,39.7712,39.7943,39.7712,39.7712,150617.0
2017-05-05 15:35:00,51.73,51.75,51.73,51.74,111443.0,39.7712,39.7866,39.7712,39.7789,111443.0
2017-05-05 15:40:00,51.74,51.75,51.72,51.73,106086.0,39.7789,39.7866,39.7635,39.7712,106086.0
2017-05-05 15:45:00,51.74,51.76,51.72,51.76,333862.0,39.7789,39.7943,39.7635,39.7943,333862.0
2017-05-05 15:50:00,51.76,51.77,51.74,51.77,248032.0,39.7943,39.8019,39.7789,39.8019,248032.0
2017-05-05 15:55:00,51.76,51.78,51.74,51.76,716808.0,39.7943,39.8096,39.7789,39.7943,716808.0
2017-05-08 09:30:00,51.77,51.79,51.7,51.76,235139.0,39.8019,39.8173,39.7481,39.7943,235139.0
2017-05-08 09:35:00,51.76,51.83,51.74,51.78,168273.0,39.7943,39.8481,39.7789,39.8096,168273.0
2017-05-08 09:40:00,51.78,51.78,51.71,51.71,83388.0,39.8096,39.8096,39.7558,39.7558,83388.0
2017-05-08 09:45:00,51.72,51.79,51.69,51.79,70149.0,39.7635,39.8173,39.7404,39.8173,70149.0
2017-05-08 09:50:00,51.78,51.8,51.73,51.75,74566.0,39.8096,39.825,39.7712,39.7866,74566.0
2017-05-08 09:55:00,51.75,51.78,51.73,51.77,37644.0,39.7866,39.8096,39.7712,39.8019,37644.0
2017-05-08 10:00:00,51.77,51.77,51.67,51.68,215611.0,39.8019,39.8019,39.7251,39.7327,215611.0
2017-05-08 10:05:00,51.68,51.69,51.66,51.67,218272.0,39.7327,39.7404,39.7174,39.7251,218272.0
2017-05-08 10:10:00,51.68,51.68,51.61,51.61,59366.0,39.7327,39.7327,39.6789,39.6789,59366.0
2017-05-08 10:15:00,51.61,51.62,51.55,51.56,42531.0,39.6789,39.6866,39.6328,39.6405,42531.0
2017-05-08 10:20:00,51.57,51.57,51.55,51.55,38496.0,39.6482,39.6482,39.6328,39.6328,38496.0
2017-05-08 10:25:00,51.55,51.59,51.55,51.58,96323.0,39.6328,39.6636,39.6328,39.6559,96323.0
2017-05-08 10:30:00,51.59,51.59,51.56,51.56,44528.0,39.6636,39.6636,39.6405,39.6405,44528.0
2017-05-08 10:35:00,51.56,51.57,51.52,51.53,51322.0,39.6405,39.6482,39.6097,39.6174,51322.0
2017-05-08 10:40:00,51.52,51.54,51.49,51.5,47806.0,39.6097,39.6251,39.5867,39.5944,47806.0
2017-05-08 10:45:00,51.49,51.52,51.45,51.45,125300.0,39.5867,39.6097,39.5559,39.5559,125300.0
2017-05-08 10:50:00,51.45,51.52,51.45,51.51,60913.0,39.5559,39.6097,39.5559,39.602,60913.0
2017-05-08 10:55:00,51.52,51.53,51.5,51.53,36984.0,39.6097,39.6174,39.5944,39.6174,36984.0
2017-05-08 11:00:00,51.54,51.56,51.53,51.55,65480.0,39.6251,39.6405,39.6174,39.6328,65480.0
2017-05-08 11:05:00,51.55,51.58,51.55,51.58,51448.0,39.6328,39.6559,39.6328,39.6559,51448.0
2017-05-08 11:10:00,51.58,51.58,51.54,51.57,55599.0,39.6559,39.6559,39.6251,39.6482,55599.0
2017-05-08 11:15:00,51.56,51.58,51.54,51.54,119308.0,39.6405,39.6559,39.6251,39.6251,119308.0
2017-05-08 11:20:00,51.54,51.59,51.53,51.58,71587.0,39.6251,39.6636,39.6174,39.6559,71587.0
2017-05-08 11:25:00,51.59,51.6,51.57,51.59,32308.0,39.6636,39.6712,39.6482,39.6636,32308.0
2017-05-08 11:30:00,51.59,51.62,51.58,51.59,59182.0,39.6636,39.6866,39.6559,39.6636,59182.0
2017-05-08 11:35:00,51.59,51.66,51.59,51.65,186292.0,39.6636,39.7174,39.6636,39.7097,186292.0
2017-05-08 11:40:00,51.65,51.71,51.64,51.7,50629.0,39.7097,39.7558,39.702,39.7481,50629.0
2017-05-08 11:45:00,51.7,51.73,51.69,51.72,85624.0,39.7481,39.7712,39.7404,39.7635,85624.0
2017-05-08 11:50:00,51.73,51.75,51.72,51.73,43815.0,39.7712,39.7866,39.7635,39.7712,43815.0
2017-05-08 11:55:00,51.74,51.74,51.7,51.71,149904.0,39.7789,39.7789,39.7481,39.7558,149904.0
2017-05-08 12:00:00,51.71,51.72,51.68,51.68,36089.0,39.7558,39.7635,39.7327,39.7327,36089.0
2017-05-08 12:05:00,51.69,51.72,51.67,51.71,41999.0,39.7404,39.7635,39.7251,39.7558,41999.0
2017-05-08 12:10:00,51.71,51.73,51.69,51.72,45683.0,39.7558,39.7712,39.7404,39.7635,45683.0
2017-05-08 12:15:00,51.72,51.73,51.68,51.69,194733.0,39.7635,39.7712,39.7327,39.7404,194733.0
2017-05-08 12:20:00,51.68,51.7,51.67,51.7,23055.0,39.7327,39.7481,39.7251,39.7481,23055.0
2017-05-08 12:25:00,51.7,51.72,51.7,51.7,33277.0,39.7481,39.7635,39.7481,39.7481,33277.0
2017-05-08 12:30:00,51.71,51.71,51.68,51.68,27670.0,39.7558,39.7558,39.7327,39.7327,27670.0
2017-05-08 12:35:00,51.68,51.72,51.68,51.72,64895.0,39.7327,39.7635,39.7327,39.7635,64895.0
2017-05-08 12:40:00,51.72,51.75,51.72,51.74,79770.0,39.7635,39.7866,39.7635,39.7789,79770.0
2017-05-08 12:45:00,51.75,51.77,51.75,51.75,25148.0,39.7866,39.8019,39.7866,39.7866,25148.0
2017-05-08 12:50:00,51.75,51.76,51.74,51.75,34327.0,39.7866,39.7943,39.7789,39.7866,34327.0
2017-05-08 12:55:00,51.76,51.76,51.74,51.76,26667.0,39.7943,39.7943,39.7789,39.7943,26667.0
2017-05-08 13:00:00,51.76,51.76,51.73,51.74,75970.0,39.7943,39.7943,39.7712,39.7789,75970.0
2017-05-08 13:05:00,51.75,51.76,51.74,51.76,25135.0,39.7866,39.7943,39.7789,39.7943,25135.0
2017-05-08 13:10:00,51.75,51.77,51.75,51.75,29365.0,39.7866,39.8019,39.7866,39.7866,29365.0
2017-05-08 13:15:00,51.76,51.76,51.74,51.76,27992.0,39.7943,39.7943,39.7789,39.7943,27992.0
2017-05-08 13:20:00,51.76,51.76,51.74,51.75,14412.0,39.7943,39.7943,39.7789,39.7866,14412.0
2017-05-08 13:25:00,51.75,51.75,51.73,51.74,21861.0,39.7866,39.7866,39.7712,39.7789,21861.0
2017-05-08 13:30:00,51.73,51.74,51.7,51.71,47941.0,39.7712,39.7789,39.7481,39.7558,47941.0
2017-05-08 13:35:00,51.71,51.73,51.7,51.71,34686.0,39.7558,39.7712,39.7481,39.7558,34686.0
2017-05-08 13:40:00,51.71,51.73,51.68,51.69,46157.0,39.7558,39.7712,39.7327,39.7404,46157.0
2017-05-08 13:45:00,51.69,51.69,51.67,51.68,58112.0,39.7404,39.7404,39.7251,39.7327,58112.0
2017-05-08 13:50:00,51.68,51.69,51.67,51.68,46229.0,39.7327,39.7404,39.7251,39.7327,46229.0
2017-05-08 13:55:00,51.69,51.71,51.69,51.7,22381.0,39.7404,39.7558,39.7404,39.7481,22381.0
2017-05-08 14:00:00,51.7,51.72,51.69,51.7,52911.0,39.7481,39.7635,39.7404,39.7481,52911.0
2017-05-08 14:05:00,51.7,51.7,51.68,51.7,49427.0,39.7481,39.7481,39.7327,39.7481,49427.0
2017-05-08 14:10:00,51.7,51.72,51.69,51.71,35349.0,39.7481,39.7635,39.7404,39.7558,35349.0
2017-05-08 14:15:00,51.71,51.71,51.69,51.69,20304.0,39.7558,39.7558,39.7404,39.7404,20304.0
2017-05-08 14:20:00,51.7,51.72,51.69,51.7,40970.0,39.7481,39.7635,39.7404,39.7481,40970.0
2017-05-08 14:25:00,51.71,51.71,51.68,51.69,14002.0,39.7558,39.7558,39.7327,39.7404,14002.0
2017-05-08 14:30:00,51.69,51.7,51.68,51.7,31702.0,39.7404,39.7481,39.7327,39.7481,31702.0
2017-05-08 14:35:00,51.7,51.71,51.68,51.71,62975.0,39.7481,39.7558,39.7327,39.7558,62975.0
2017-05-08 14:40:00,51.7,51.73,51.7,51.71,41842.0,39.7481,39.7712,39.7481,39.7558,41842.0
2017-05-08 14:45:00,51.71,51.73,51.71,51.73,49371.0,39.7558,39.7712,39.7558,39.7712,49371.0
2017-05-08 14:50:00,51.73,51.73,51.71,51.71,32885.0,39.7712,39.7712,39.7558,39.7558,32885.0
2017-05-08 14:55:00,51.71,51.73,51.71,51.72,29007.0,39.7558,39.7712,39.7558,39.7635,29007.0
2017-05-08 15:00:00,51.72,51.74,51.71,51.71,172576.0,39.7635,39.7789,39.7558,39.7558,172576.0
2017-05-08 15:05:00,51.71,51.72,51.7,51.72,158655.0,39.7558,39.7635,39.7481,39.7635,158655.0
2017-05-08 15:10:00,51.72,51.74,51.72,51.72,111783.0,39.7635,39.7789,39.7635,39.7635,111783.0
2017-05-08 15:15:00,51.72,51.75,51.72,51.74,97892.0,39.7635,39.7866,39.7635,39.7789,97892.0
2017-05-08 15:20:00,51.74,51.77,51.73,51.76,86247.0,39.7789,39.8019,39.7712,39.7943,86247.0
2017-05-08 15:25:00,51.75,51.76,51.74,51.76,37052.0,39.7866,39.7943,39.7789,39.7943,37052.0
2017-05-08 15:30:00,51.75,51.78,51.75,51.76,123622.0,39.7866,39.8096,39.7866,39.7943,123622.0
2017-05-08 15:35:00,51.76,51.78,51.75,51.76,120786.0,39.7943,39.8096,39.7866,39.7943,120786.0
2017-05-08 15:40:00,51.77,51.77,51.74,51.75,162167.0,39.8019,39.8019,39.7789,39.7866,162167.0
2017-05-08 15:45:00,51.75,51.77,51.75,51.76,154465.0,39.7866,39.8019,39.7866,39.7943,154465.0
2017-05-08 15:50:00,51.76,51.78,51.75,51.75,389485.0,39.7943,39.8096,39.7866,39.7866,389485.0
2017-05-08 15:55:00,51.75,51.79,51.72,51.73,883364.0,39.7866,39.8173,39.7635,39.7712,883364.0
2017-05-09 09:30:00,51.67,51.71,51.59,51.62,210741.0,39.7251,39.7558,39.6636,39.6866,210741.0
2017-05-09 09:35:00,51.62,51.65,51.55,51.59,326706.0,39.6866,39.7097,39.6328,39.6636,326706.0
2017-05-09 09:40:00,51.59,51.62,51.48,51.52,187994.0,39.6636,39.6866,39.579,39.6097,187994.0
2017-05-09 09:45:00,51.53,51.53,51.45,51.5,241355.0,39.6174,39.6174,39.5559,39.5944,241355.0
2017-05-09 09:50:00,51.49,51.5,51.44,51.49,63218.0,39.5867,39.5944,39.5482,39.5867,63218.0
2017-05-09 09:55:00,51.49,51.57,51.48,51.56,60837.0,39.5867,39.6482,39.579,39.6405,60837.0
2017-05-09 10:00:00,51.57,51.6,51.5,51.5,89844.0,39.6482,39.6712,39.5944,39.5944,89844.0
2017-05-09 10:05:00,51.5,51.54,51.48,51.53,69419.0,39.5944,39.6251,39.579,39.6174,69419.0
2017-05-09 10:10:00,51.53,51.56,51.5,51.53,106457.0,39.6174,39.6405,39.5944,39.6174,106457.0
2017-05-09 10:15:00,51.53,51.6,51.5,51.58,114358.0,39.6174,39.6712,39.5944,39.6559,114358.0
2017-05-09 10:20:00,51.58,51.63,51.58,51.63,116485.0,39.6559,39.6943,39.6559,39.6943,116485.0
2017-05-09 10:25:00,51.63,51.7,51.62,51.68,117005.0,39.6943,39.7481,39.6866,39.7327,117005.0
2017-05-09 10:30:00,51.68,51.68,51.63,51.65,82716.0,39.7327,39.7327,39.6943,39.7097,82716.0
2017-05-09 10:35:00,51.65,51.65,51.59,51.64,460815.0,39.7097,39.7097,39.6636,39.702,460815.0
2017-05-09 10:40:00,51.64,51.67,51.63,51.66,67457.0,39.702,39.7251,39.6943,39.7174,67457.0
2017-05-09 10:45:00,51.65,51.7,51.65,51.68,79495.0,39.7097,39.7481,39.7097,39.7327,79495.0
2017-05-09 10:50:00,51.67,51.68,51.64,51.66,47851.0,39.7251,39.7327,39.702,39.7174,47851.0
2017-05-09 10:55:00,51.66,51.67,51.64,51.66,45011.0,39.7174,39.7251,39.702,39.7174,45011.0
2017-05-09 11:00:00,51.66,51.67,51.62,51.64,169347.0,39.7174,39.7251,39.6866,39.702,169347.0
2017-05-09 11:05:00,51.64,51.66,51.62,51.64,90415.0,39.702,39.7174,39.6866,39.702,90415.0
2017-05-09 11:10:00,51.64,51.66,51.63,51.64,45717.0,39.702,39.7174,39.6943,39.702,45717.0
2017-05-09 11:15:00,51.63,51.66,51.62,51.65,55107.0,39.6943,39.7174,39.6866,39.7097,55107.0
2017-05-09 11:20:00,51.64,51.65,51.6,51.61,106244.0,39.702,39.7097,39.6712,39.6789,106244.0
2017-05-09 11:25:00,51.61,51.63,51.59,51.61,65500.0,39.6789,39.6943,39.6636,39.6789,65500.0
2017-05-09 11:30:00,51.61,51.63,51.59,51.6,87123.0,39.6789,39.6943,39.6636,39.6712,87123.0
2017-05-09 11:35:00,51.6,51.61,51.59,51.61,75157.0,39.6712,39.6789,39.6636,39.6789,75157.0
2017-05-09 11:40:00,51.61,51.63,51.6,51.61,113862.0,39.6789,39.6943,39.6712,39.6789,113862.0
2017-05-09 11:45:00,51.62,51.62,51.59,51.6,41095.0,39.6866,39.6866,39.6636,39.6712,41095.0
2017-05-09 11:50:00,51.6,51.65,51.59,51.65,50931.0,39.6712,39.7097,39.6636,39.7097,50931.0
2017-05-09 11:55:00,51.65,51.65,51.61,51.63,69993.0,39.7097,39.7097,39.6789,39.6943,69993.0
2017-05-09 12:00:00,51.62,51.64,51.61,51.63,54914.0,39.6866,39.702,39.6789,39.6943,54914.0
2017-05-09 12:05:00,51.62,51.62,51.59,51.59,75029.0,39.6866,39.6866,39.6636,39.6636,75029.0
2017-05-09 12:10:00,51.59,51.6,51.57,51.57,71905.0,39.6636,39.6712,39.6482,39.6482,71905.0
2017-05-09 12:15:00,51.57,51.57,51.53,51.55,64916.0,39.6482,39.6482,39.6174,39.6328,64916.0
2017-05-09 12:20:00,51.54,51.56,51.53,51.55,34020.0,39.6251,39.6405,39.6174,39.6328,34020.0
2017-05-09 12:25:00,51.54,51.55,51.52,51.52,109865.0,39.6251,39.6328,39.6097,39.6097,109865.0
2017-05-09 12:30:00,51.53,51.53,51.49,51.51,125468.0,39.6174,39.6174,39.5867,39.602,125468.0
2017-05-09 12:35:00,51.5,51.51,51.48,51.5,29456.0,39.5944,39.602,39.579,39.5944,29456.0
2017-05-09 12:40:00,51.5,51.53,51.5,51.53,43050.0,39.5944,39.6174,39.5944,39.6174,43050.0
2017-05-09 12:45:00,51.52,51.52,51.48,51.5,64255.0,39.6097,39.6097,39.579,39.5944,64255.0
2017-05-09 12:50:00,51.5,51.51,51.47,51.48,30006.0,39.5944,39.602,39.5713,39.579,30006.0
2017-05-09 12:55:00,51.48,51.48,51.46,51.47,44932.0,39.579,39.579,39.5636,39.5713,44932.0
2017-05-09 13:00:00,51.47,51.47,51.43,51.44,34169.0,39.5713,39.5713,39.5405,39.5482,34169.0
2017-05-09 13:05:00,51.44,51.45,51.42,51.43,37412.0,39.5482,39.5559,39.5329,39.5405,37412.0
2017-05-09 13:10:00,51.43,51.44,51.39,51.39,249837.0,39.5405,39.5482,39.5098,39.5098,249837.0
2017-05-09 13:15:00,51.4,51.42,51.39,51.41,53056.0,39.5175,39.5329,39.5098,39.5252,53056.0
2017-05-09 13:20:00,51.41,51.42,51.39,51.4,32021.0,39.5252,39.5329,39.5098,39.5175,32021.0
2017-05-09 13:25:00,51.4,51.4,51.36,51.4,45225.0,39.5175,39.5175,39.4867,39.5175,45225.0
2017-05-09 13:30:00,51.4,51.4,51.37,51.39,79813.0,39.5175,39.5175,39.4944,39.5098,79813.0
2017-05-09 13:35:00,51.39,51.39,51.37,51.38,34247.0,39.5098,39.5098,39.4944,39.5021,34247.0
2017-05-09 13:40:00,51.38,51.43,51.37,51.42,132272.0,39.5021,39.5405,39.4944,39.5329,132272.0
2017-05-09 13:45:00,51.42,51.45,51.42,51.45,42287.0,39.5329,39.5559,39.5329,39.5559,42287.0
2017-05-09 13:50:00,51.45,51.47,51.44,51.47,84127.0,39.5559,39.5713,39.5482,39.5713,84127.0
2017-05-09 13:55:00,51.47,51.48,51.46,51.47,23815.0,39.5713,39.579,39.5636,39.5713,23815.0
2017-05-09 14:00:00,51.47,51.47,51.44,51.45,134177.0,39.5713,39.5713,39.5482,39.5559,134177.0
2017-05-09 14:05:00,51.45,51.46,51.43,51.46,49930.0,39.5559,39.5636,39.5405,39.5636,49930.0
2017-05-09 14:10:00,51.46,51.46,51.45,51.46,17440.0,39.5636,39.5636,39.5559,39.5636,17440.0
2017-05-09 14:15:00,51.46,51.47,51.41,51.43,69301.0,39.5636,39.5713,39.5252,39.5405,69301.0
2017-05-09 14:20:00,51.43,51.43,51.42,51.43,18820.0,39.5405,39.5405,39.5329,39.5405,18820.0
2017-05-09 14:25:00,51.43,51.43,51.42,51.43,19527.0,39.5405,39.5405,39.5329,39.5405,19527.0
2017-05-09 14:30:00,51.43,51.43,51.37,51.38,71890.0,39.5405,39.5405,39.4944,39.5021,71890.0
2017-05-09 14:35:00,51.38,51.39,51.37,51.38,55148.0,39.5021,39.5098,39.4944,39.5021,55148.0
2017-05-09 14:40:00,51.38,51.38,51.37,51.38,16161.0,39.5021,39.5021,39.4944,39.5021,16161.0
2017-05-09 14:45:00,51.38,51.38,51.34,51.37,67570.0,39.5021,39.5021,39.4713,39.4944,67570.0
2017-05-09 14:50:00,51.37,51.38,51.35,51.38,35099.0,39.4944,39.5021,39.479,39.5021,35099.0
2017-05-09 14:55:00,51.38,51.4,51.38,51.39,33956.0,39.5021,39.5175,39.5021,39.5098,33956.0
2017-05-09 15:00:00,51.39,51.39,51.36,51.38,70959.0,39.5098,39.5098,39.4867,39.5021,70959.0
2017-05-09 15:05:00,51.38,51.39,51.34,51.36,60914.0,39.5021,39.5098,39.4713,39.4867,60914.0
2017-05-09 15:10:00,51.36,51.39,51.35,51.39,62637.0,39.4867,39.5098,39.479,39.5098,62637.0
2017-05-09 15:15:00,51.39,51.39,51.36,51.39,62051.0,39.5098,39.5098,39.4867,39.5098,62051.0
2017-05-09 15:20:00,51.39,51.4,51.36,51.37,45620.0,39.5098,39.5175,39.4867,39.4944,45620.0
2017-05-09 15:25:00,51.37,51.4,51.36,51.38,72342.0,39.4944,39.5175,39.4867,39.5021,72342.0
2017-05-09 15:30:00,51.37,51.38,51.31,51.32,199210.0,39.4944,39.5021,39.4483,39.456,199210.0
2017-05-09 15:35:00,51.32,51.32,51.29,51.3,96029.0,39.456,39.456,39.4329,39.4406,96029.0
2017-05-09 15:40:00,51.31,51.31,51.24,51.26,160617.0,39.4483,39.4483,39.3945,39.4098,160617.0
2017-05-09 15:45:00,51.25,51.3,51.25,51.28,156925.0,39.4022,39.4406,39.4022,39.4252,156925.0
2017-05-09 15:50:00,51.29,51.29,51.26,51.29,212672.0,39.4329,39.4329,39.4098,39.4329,212672.0
2017-05-09 15:55:00,51.29,51.31,51.28,51.31,421217.0,39.4329,39.4483,39.4252,39.4483,421217.0
2017-05-10 09:30:00,51.37,51.48,51.27,51.33,167125.0,39.4944,39.579,39.4175,39.4637,167125.0
2017-05-10 09:35:00,51.33,51.38,51.29,51.34,205640.0,39.4637,39.5021,39.4329,39.4713,205640.0
2017-05-10 09:40:00,51.34,51.35,51.3,51.31,83283.0,39.4713,39.479,39.4406,39.4483,83283.0
2017-05-10 09:45:00,51.32,51.41,51.32,51.39,181954.0,39.456,39.5252,39.456,39.5098,181954.0
2017-05-10 09:50:00,51.39,51.47,51.39,51.45,58687.0,39.5098,39.5713,39.5098,39.5559,58687.0
2017-05-10 09:55:00,51.46,51.5,51.45,51.45,103574.0,39.5636,39.5944,39.5559,39.5559,103574.0
2017-05-10 10:00:00,51.45,51.48,51.44,51.47,64399.0,39.5559,39.579,39.5482,39.5713,64399.0
2017-05-10 10:05:00,51.46,51.52,51.46,51.51,71689.0,39.5636,39.6097,39.5636,39.602,71689.0
2017-05-10 10:10:00,51.51,51.51,51.44,51.45,64899.0,39.602,39.602,39.5482,39.5559,64899.0
2017-05-10 10:15:00,51.45,51.45,51.42,51.45,73658.0,39.5559,39.5559,39.5329,39.5559,73658.0
2017-05-10 10:20:00,51.44,51.46,51.42,51.43,52345.0,39.5482,39.5636,39.5329,39.5405,52345.0
2017-05-10 10:25:00,51.42,51.46,51.42,51.44,67140.0,39.5329,39.5636,39.5329,39.5482,67140.0
2017-05-10 10:30:00,51.44,51.49,51.42,51.43,118398.0,39.5482,39.5867,39.5329,39.5405,118398.0
2017-05-10 10:35:00,51.43,51.44,51.4,51.41,85291.0,39.5405,39.5482,39.5175,39.5252,85291.0
2017-05-10 10:40:00,51.4,51.41,51.37,51.39,26954.0,39.5175,39.5252,39.4944,39.5098,26954.0
2017-05-10 10:45:00,51.38,51.39,51.36,51.37,53041.0,39.5021,39.5098,39.4867,39.4944,53041.0
2017-05-10 10:50:00,51.36,51.37,51.33,51.33,16307.0,39.4867,39.4944,39.4637,39.4637,16307.0
2017-05-10 10:55:00,51.34,51.35,51.3,51.31,76614.0,39.4713,39.479,39.4406,39.4483,76614.0
2017-05-10 11:00:00,51.31,51.35,51.3,51.35,55668.0,39.4483,39.479,39.4406,39.479,55668.0
2017-05-10 11:05:00,51.34,51.38,51.32,51.38,54089.0,39.4713,39.5021,39.456,39.5021,54089.0
2017-05-10 11:10:00,51.37,51.39,51.35,51.37,86914.0,39.4944,39.5098,39.479,39.4944,86914.0
2017-05-10 11:15:00,51.37,51.37,51.33,51.35,140231.0,39.4944,39.4944,39.4637,39.479,140231.0
2017-05-10 11:20:00,51.34,51.36,51.32,51.35,156825.0,39.4713,39.4867,39.456,39.479,156825.0
2017-05-10 11:25:00,51.35,51.41,51.34,51.36,135655.0,39.479,39.5252,39.4713,39.4867,135655.0
2017-05-10 11:30:00,51.36,51.4,51.35,51.4,62878.0,39.4867,39.5175,39.479,39.5175,62878.0
2017-05-10 11:35:00,51.39,51.4,51.36,51.39,35944.0,39.5098,39.5175,39.4867,39.5098,35944.0
2017-05-10 11:40:00,51.38,51.45,51.38,51.45,42159.0,39.5021,39.5559,39.5021,39.5559,42159.0
2017-05-10 11:45:00,51.45,51.47,51.43,51.46,78047.0,39.5559,39.5713,39.5405,39.5636,78047.0
2017-05-10 11:50:00,51.46,51.47,51.44,51.46,102242.0,39.5636,39.5713,39.5482,39.5636,102242.0
2017-05-10 11:55:00,51.46,51.51,51.46,51.51,38696.0,39.5636,39.602,39.5636,39.602,38696.0
2017-05-10 12:00:00,51.51,51.52,51.46,51.47,67659.0,39.602,39.6097,39.5636,39.5713,67659.0
2017-05-10 12:05:00,51.47,51.5,51.46,51.48,33823.0,39.5713,39.5944,39.5636,39.579,33823.0
2017-05-10 12:10:00,51.48,51.48,51.47,51.47,14516.0,39.579,39.579,39.5713,39.5713,14516.0
2017-05-10 12:15:00,51.47,51.48,51.42,51.43,45404.0,39.5713,39.579,39.5329,39.5405,45404.0
2017-05-10 12:20:00,51.42,51.48,51.42,51.48,31305.0,39.5329,39.579,39.5329,39.579,31305.0
2017-05-10 12:25:00,51.47,51.48,51.45,51.47,59562.0,39.5713,39.579,39.5559,39.5713,59562.0
2017-05-10 12:30:00,51.47,51.5,51.46,51.47,38089.0,39.5713,39.5944,39.5636,39.5713,38089.0
2017-05-10 12:35:00,51.47,51.51,51.47,51.48,53133.0,39.5713,39.602,39.5713,39.579,53133.0
2017-05-10 12:40:00,51.48,51.5,51.48,51.48,38493.0,39.579,39.5944,39.579,39.579,38493.0
2017-05-10 12:45:00,51.48,51.49,51.46,51.48,57720.0,39.579,39.5867,39.5636,39.579,57720.0
2017-05-10 12:50:00,51.47,51.48,51.46,51.46,21030.0,39.5713,39.579,39.5636,39.5636,21030.0
2017-05-10 12:55:00,51.47,51.47,51.45,51.47,58182.0,39.5713,39.5713,39.5559,39.5713,58182.0
2017-05-10 13:00:00,51.46,51.5,51.45,51.45,131903.0,39.5636,39.5944,39.5559,39.5559,131903.0
2017-05-10 13:05:00,51.46,51.47,51.43,51.43,66974.0,39.5636,39.5713,39.5405,39.5405,66974.0
2017-05-10 13:10:00,51.43,51.45,51.41,51.43,71154.0,39.5405,39.5559,39.5252,39.5405,71154.0
2017-05-10 13:15:00,51.43,51.44,51.42,51.43,22676.0,39.5405,39.5482,39.5329,39.5405,22676.0
2017-05-10 13:20:00,51.43,51.46,51.42,51.46,70986.0,39.5405,39.5636,39.5329,39.5636,70986.0
2017-05-10 13:25:00,51.46,51.46,51.41,51.42,224123.0,39.5636,39.5636,39.5252,39.5329,224123.0
2017-05-10 13:30:00,51.42,51.42,51.37,51.4,133166.0,39.5329,39.5329,39.4944,39.5175,133166.0
2017-05-10 13:35:00,51.4,51.41,51.38,51.39,35142.0,39.5175,39.5252,39.5021,39.5098,35142.0
2017-05-10 13:40:00,51.38,51.4,51.37,51.37,105168.0,39.5021,39.5175,39.4944,39.4944,105168.0
2017-05-10 13:45:00,51.37,51.39,51.36,51.37,69148.0,39.4944,39.5098,39.4867,39.4944,69148.0
2017-05-10 13:50:00,51.37,51.41,51.36,51.39,51933.0,39.4944,39.5252,39.4867,39.5098,51933.0
2017-05-10 13:55:00,51.39,51.4,51.36,51.37,49243.0,39.5098,39.5175,39.4867,39.4944,49243.0
2017-05-10 14:00:00,51.37,51.38,51.35,51.37,70803.0,39.4944,39.5021,39.479,39.4944,70803.0
2017-05-10 14:05:00,51.37,51.4,51.36,51.39,61045.0,39.4944,39.5175,39.4867,39.5098,61045.0
2017-05-10 14:10:00,51.39,51.4,51.37,51.38,54923.0,39.5098,39.5175,39.4944,39.5021,54923.0
2017-05-10 14:15:00,51.37,51.38,51.24,51.24,138842.0,39.4944,39.5021,39.3945,39.3945,138842.0
2017-05-10 14:20:00,51.23,51.25,51.15,51.16,352687.0,39.3868,39.4022,39.3253,39.333,352687.0
2017-05-10 14:25:00,51.16,51.23,51.13,51.14,605696.0,39.333,39.3868,39.3099,39.3176,605696.0
2017-05-10 14:30:00,51.14,51.25,51.14,51.25,293953.0,39.3176,39.4022,39.3176,39.4022,293953.0
2017-05-10 14:35:00,51.25,51.31,51.24,51.3,363494.0,39.4022,39.4483,39.3945,39.4406,363494.0
2017-05-10 14:40:00,51.31,51.33,51.3,51.33,119159.0,39.4483,39.4637,39.4406,39.4637,119159.0
2017-05-10 14:45:00,51.33,51.33,51.28,51.29,187056.0,39.4637,39.4637,39.4252,39.4329,187056.0
2017-05-10 14:50:00,51.29,51.29,51.26,51.29,53395.0,39.4329,39.4329,39.4098,39.4329,53395.0
2017-05-10 14:55:00,51.29,51.35,51.28,51.35,109042.0,39.4329,39.479,39.4252,39.479,109042.0
2017-05-10 15:00:00,51.35,51.41,51.33,51.41,115706.0,39.479,39.5252,39.4637,39.5252,115706.0
2017-05-10 15:05:00,51.41,51.45,51.39,51.43,167867.0,39.5252,39.5559,39.5098,39.5405,167867.0
2017-05-10 15:10:00,51.43,51.43,51.35,51.38,86893.0,39.5405,39.5405,39.479,39.5021,86893.0
2017-05-10 15:15:00,51.37,51.39,51.35,51.39,107488.0,39.4944,39.5098,39.479,39.5098,107488.0
2017-05-10 15:20:00,51.39,51.39,51.36,51.37,65428.0,39.5098,39.5098,39.4867,39.4944,65428.0
2017-05-10 15:25:00,51.38,51.38,51.34,51.37,72143.0,39.5021,39.5021,39.4713,39.4944,72143.0
2017-05-10 15:30:00,51.37,51.37,51.33,51.33,88546.0,39.4944,39.4944,39.4637,39.4637,88546.0
2017-05-10 15:35:00,51.34,51.35,51.33,51.34,50018.0,39.4713,39.479,39.4637,39.4713,50018.0
2017-05-10 15:40:00,51.35,51.38,51.34,51.35,76076.0,39.479,39.5021,39.4713,39.479,76076.0
2017-05-10 15:45:00,51.36,51.38,51.35,51.38,150273.0,39.4867,39.5021,39.479,39.5021,150273.0
2017-05-10 15:50:00,51.38,51.41,51.37,51.4,110894.0,39.5021,39.5252,39.4944,39.5175,110894.0
2017-05-10 15:55:00,51.4,51.42,51.38,51.39,392581.0,39.5175,39.5329,39.5021,39.5098,392581.0
2017-05-11 09:30:00,51.28,51.37,51.18,51.32,126665.0,39.4252,39.4944,39.3483,39.456,126665.0
2017-05-11 09:35:00,51.31,51.36,51.29,51.33,311442.0,39.4483,39.4867,39.4329,39.4637,311442.0
2017-05-11 09:40:00,51.32,51.33,51.23,51.23,106661.0,39.456,39.4637,39.3868,39.3868,106661.0
2017-05-11 09:45:00,51.22,51.33,51.22,51.31,228015.0,39.3791,39.4637,39.3791,39.4483,228015.0
2017-05-11 09:50:00,51.31,51.35,51.27,51.28,69402.0,39.4483,39.479,39.4175,39.4252,69402.0
2017-05-11 09:55:00,51.29,51.32,51.24,51.31,42339.0,39.4329,39.456,39.3945,39.4483,42339.0
2017-05-11 10:00:00,51.32,51.37,51.31,51.35,53818.0,39.456,39.4944,39.4483,39.479,53818.0
2017-05-11 10:05:00,51.35,51.41,51.35,51.37,67553.0,39.479,39.5252,39.479,39.4944,67553.0
2017-05-11 10:10:00,51.38,51.38,51.31,51.33,100040.0,39.5021,39.5021,39.4483,39.4637,100040.0
2017-05-11 10:15:00,51.33,51.35,51.31,51.34,45237.0,39.4637,39.479,39.4483,39.4713,45237.0
2017-05-11 10:20:00,51.34,51.35,51.27,51.29,295888.0,39.4713,39.479,39.4175,39.4329,295888.0
2017-05-11 10:25:00,51.28,51.33,51.27,51.33,51901.0,39.4252,39.4637,39.4175,39.4637,51901.0
2017-05-11 10:30:00,51.33,51.39,51.32,51.34,157144.0,39.4637,39.5098,39.456,39.4713,157144.0
2017-05-11 10:35:00,51.34,51.37,51.32,51.34,56712.0,39.4713,39.4944,39.456,39.4713,56712.0
2017-05-11 10:40:00,51.34,51.35,51.31,51.34,59828.0,39.4713,39.479,39.4483,39.4713,59828.0
2017-05-11 10:45:00,51.34,51.34,51.3,51.31,87682.0,39.4713,39.4713,39.4406,39.4483,87682.0
2017-05-11 10:50:00,51.31,51.33,51.28,51.32,89713.0,39.4483,39.4637,39.4252,39.456,89713.0
2017-05-11 10:55:00,51.32,51.34,51.28,51.34,49332.0,39.456,39.4713,39.4252,39.4713,49332.0
2017-05-11 11:00:00,51.34,51.35,51.31,51.34,66398.0,39.4713,39.479,39.4483,39.4713,66398.0
2017-05-11 11:05:00,51.34,51.34,51.28,51.29,83355.0,39.4713,39.4713,39.4252,39.4329,83355.0
2017-05-11 11:10:00,51.3,51.3,51.23,51.23,92968.0,39.4406,39.4406,39.3868,39.3868,92968.0
2017-05-11 11:15:00,51.24,51.25,51.2,51.21,151027.0,39.3945,39.4022,39.3637,39.3714,151027.0
2017-05-11 11:20:00,51.21,51.21,51.17,51.19,22550.0,39.3714,39.3714,39.3406,39.356,22550.0
2017-05-11 11:25:00,51.19,51.22,51.17,51.18,78956.0,39.356,39.3791,39.3406,39.3483,78956.0
2017-05-11 11:30:00,51.18,51.18,51.11,51.16,42935.0,39.3483,39.3483,39.2945,39.333,42935.0
2017-05-11 11:35:00,51.16,51.16,51.12,51.13,44327.0,39.333,39.333,39.3022,39.3099,44327.0
2017-05-11 11:40:00,51.12,51.13,51.1,51.11,40700.0,39.3022,39.3099,39.2868,39.2945,40700.0
2017-05-11 11:45:00,51.11,51.14,51.1,51.13,53451.0,39.2945,39.3176,39.2868,39.3099,53451.0
2017-05-11 11:50:00,51.13,51.13,51.09,51.11,250458.0,39.3099,39.3099,39.2791,39.2945,250458.0
2017-05-11 11:55:00,51.11,51.11,51.07,51.08,87986.0,39.2945,39.2945,39.2638,39.2715,87986.0
2017-05-11 12:00:00,51.07,51.09,51.07,51.09,29051.0,39.2638,39.2791,39.2638,39.2791,29051.0
2017-05-11 12:05:00,51.09,51.11,51.08,51.11,111936.0,39.2791,39.2945,39.2715,39.2945,111936.0
2017-05-11 12:10:00,51.11,51.13,51.1,51.13,118773.0,39.2945,39.3099,39.2868,39.3099,118773.0
2017-05-11 12:15:00,51.13,51.19,51.13,51.19,38611.0,39.3099,39.356,39.3099,39.356,38611.0
2017-05-11 12:20:00,51.19,51.21,51.19,51.2,41557.0,39.356,39.3714,39.356,39.3637,41557.0
2017-05-11 12:25:00,51.21,51.24,51.2,51.21,132889.0,39.3714,39.3945,39.3637,39.3714,132889.0
2017-05-11 12:30:00,51.21,51.24,51.19,51.23,59349.0,39.3714,39.3945,39.356,39.3868,59349.0
2017-05-11 12:35:00,51.23,51.25,51.23,51.24,19838.0,39.3868,39.4022,39.3868,39.3945,19838.0
2017-05-11 12:40:00,51.25,51.26,51.24,51.26,27600.0,39.4022,39.4098,39.3945,39.4098,27600.0
2017-05-11 12:45:00,51.26,51.26,51.25,51.26,39664.0,39.4098,39.4098,39.4022,39.4098,39664.0
2017-05-11 12:50:00,51.26,51.27,51.24,51.26,30123.0,39.4098,39.4175,39.3945,39.4098,30123.0
2017-05-11 12:55:00,51.26,51.28,51.26,51.26,15898.0,39.4098,39.4252,39.4098,39.4098,15898.0
2017-05-11 13:00:00,51.26,51.27,51.24,51.25,74216.0,39.4098,39.4175,39.3945,39.4022,74216.0
2017-05-11 13:05:00,51.25,51.3,51.24,51.3,97870.0,39.4022,39.4406,39.3945,39.4406,97870.0
2017-05-11 13:10:00,51.3,51.3,51.28,51.28,29364.0,39.4406,39.4406,39.4252,39.4252,29364.0
2017-05-11 13:15:00,51.29,51.3,51.28,51.29,29060.0,39.4329,39.4406,39.4252,39.4329,29060.0
2017-05-11 13:20:00,51.3,51.3,51.27,51.27,39736.0,39.4406,39.4406,39.4175,39.4175,39736.0
2017-05-11 13:25:00,51.27,51.28,51.25,51.25,55627.0,39.4175,39.4252,39.4022,39.4022,55627.0
2017-05-11 13:30:00,51.25,51.27,51.22,51.23,57368.0,39.4022,39.4175,39.3791,39.3868,57368.0
2017-05-11 13:35:00,51.23,51.25,51.22,51.23,68962.0,39.3868,39.4022,39.3791,39.3868,68962.0
2017-05-11 13:40:00,51.23,51.24,51.21,51.22,228688.0,39.3868,39.3945,39.3714,39.3791,228688.0
2017-05-11 13:45:00,51.22,51.22,51.19,51.19,115520.0,39.3791,39.3791,39.356,39.356,115520.0
2017-05-11 13:50:00,51.19,51.19,51.16,51.16,70073.0,39.356,39.356,39.333,39.333,70073.0
2017-05-11 13:55:00,51.16,51.18,51.16,51.16,54603.0,39.333,39.3483,39.333,39.333,54603.0
2017-05-11 14:00:00,51.16,51.18,51.15,51.17,33719.0,39.333,39.3483,39.3253,39.3406,33719.0
2017-05-11 14:05:00,51.17,51.17,51.14,51.15,32532.0,39.3406,39.3406,39.3176,39.3253,32532.0
2017-05-11 14:10:00,51.15,51.17,51.14,51.16,221904.0,39.3253,39.3406,39.3176,39.333,221904.0
2017-05-11 14:15:00,51.16,51.22,51.15,51.22,54198.0,39.333,39.3791,39.3253,39.3791,54198.0
2017-05-11 14:20:00,51.22,51.23,51.21,51.22,47118.0,39.3791,39.3868,39.3714,39.3791,47118.0
2017-05-11 14:25:00,51.23,51.25,51.22,51.25,37766.0,39.3868,39.4022,39.3791,39.4022,37766.0
2017-05-11 14:30:00,51.25,51.25,51.18,51.19,15165.0,39.4022,39.4022,39.3483,39.356,15165.0
2017-05-11 14:35:00,51.18,51.21,51.17,51.21,28139.0,39.3483,39.3714,39.3406,39.3714,28139.0
2017-05-11 14:40:00,51.21,51.21,51.2,51.21,8291.0,39.3714,39.3714,39.3637,39.3714,8291.0
2017-05-11 14:45:00,51.21,51.28,51.2,51.27,40957.0,39.3714,39.4252,39.3637,39.4175,40957.0
2017-05-11 14:50:00,51.28,51.29,51.25,51.26,44422.0,39.4252,39.4329,39.4022,39.4098,44422.0
2017-05-11 14:55:00,51.26,51.29,51.26,51.27,29776.0,39.4098,39.4329,39.4098,39.4175,29776.0
2017-05-11 15:00:00,51.26,51.31,51.26,51.31,37662.0,39.4098,39.4483,39.4098,39.4483,37662.0
2017-05-11 15:05:00,51.31,51.34,51.3,51.32,51302.0,39.4483,39.4713,39.4406,39.456,51302.0
2017-05-11 15:10:00,51.31,51.37,51.3,51.36,113051.0,39.4483,39.4944,39.4406,39.4867,113051.0
2017-05-11 15:15:00,51.36,51.37,51.32,51.32,13682.0,39.4867,39.4944,39.456,39.456,13682.0
2017-05-11 15:20:00,51.32,51.35,51.32,51.33,33882.0,39.456,39.479,39.456,39.4637,33882.0
2017-05-11 15:25:00,51.33,51.34,51.32,51.32,37127.0,39.4637,39.4713,39.456,39.456,37127.0
2017-05-11 15:30:00,51.33,51.35,51.32,51.35,89448.0,39.4637,39.479,39.456,39.479,89448.0
2017-05-11 15:35:00,51.35,51.41,51.34,51.39,196714.0,39.479,39.5252,39.4713,39.5098,196714.0
2017-05-11 15:40:00,51.39,51.45,51.39,51.44,297621.0,39.5098,39.5559,39.5098,39.5482,297621.0
2017-05-11 15:45:00,51.44,51.46,51.43,51.44,92532.0,39.5482,39.5636,39.5405,39.5482,92532.0
2017-05-11 15:50:00,51.44,51.46,51.44,51.45,140441.0,39.5482,39.5636,39.5482,39.5559,140441.0
2017-05-11 15:55:00,51.45,51.48,51.44,51.47,684223.0,39.5559,39.579,39.5482,39.5713,684223.0
2017-05-12 09:30:00,51.6,51.68,51.53,51.63,221953.0,39.6712,39.7327,39.6174,39.6943,221953.0
2017-05-12 09:35:00,51.63,51.69,51.6,51.69,151903.0,39.6943,39.7404,39.6712,39.7404,151903.0
2017-05-12 09:40:00,51.69,51.69,51.65,51.66,209855.0,39.7404,39.7404,39.7097,39.7174,209855.0
2017-05-12 09:45:00,51.66,51.66,51.59,51.62,85849.0,39.7174,39.7174,39.6636,39.6866,85849.0
2017-05-12 09:50:00,51.62,51.67,51.62,51.63,68293.0,39.6866,39.7251,39.6866,39.6943,68293.0
2017-05-12 09:55:00,51.63,51.63,51.6,51.6,61191.0,39.6943,39.6943,39.6712,39.6712,61191.0
2017-05-12 10:00:00,51.6,51.65,51.57,51.65,75011.0,39.6712,39.7097,39.6482,39.7097,75011.0
2017-05-12 10:05:00,51.65,51.68,51.63,51.66,41702.0,39.7097,39.7327,39.6943,39.7174,41702.0
2017-05-12 10:10:00,51.66,51.68,51.64,51.65,45265.0,39.7174,39.7327,39.702,39.7097,45265.0
2017-05-12 10:15:00,51.64,51.67,51.63,51.66,63184.0,39.702,39.7251,39.6943,39.7174,63184.0
2017-05-12 10:20:00,51.67,51.67,51.63,51.65,211484.0,39.7251,39.7251,39.6943,39.7097,211484.0
2017-05-12 10:25:00,51.65,51.68,51.64,51.66,89661.0,39.7097,39.7327,39.702,39.7174,89661.0
2017-05-12 10:30:00,51.65,51.68,51.65,51.67,25245.0,39.7097,39.7327,39.7097,39.7251,25245.0
2017-05-12 10:35:00,51.68,51.76,51.65,51.76,182363.0,39.7327,39.7943,39.7097,39.7943,182363.0
2017-05-12 10:40:00,51.76,51.77,51.73,51.75,46218.0,39.7943,39.8019,39.7712,39.7866,46218.0
2017-05-12 10:45:00,51.75,51.82,51.74,51.81,140254.0,39.7866,39.8404,39.7789,39.8327,140254.0
2017-05-12 10:50:00,51.81,51.83,51.81,51.82,33779.0,39.8327,39.8481,39.8327,39.8404,33779.0
2017-05-12 10:55:00,51.82,51.83,51.79,51.81,26825.0,39.8404,39.8481,39.8173,39.8327,26825.0
2017-05-12 11:00:00,51.81,51.81,51.77,51.79,28858.0,39.8327,39.8327,39.8019,39.8173,28858.0
2017-05-12 11:05:00,51.78,51.84,51.77,51.84,98428.0,39.8096,39.8558,39.8019,39.8558,98428.0
2017-05-12 11:10:00,51.84,51.84,51.79,51.82,33049.0,39.8558,39.8558,39.8173,39.8404,33049.0
2017-05-12 11:15:00,51.82,51.84,51.8,51.82,36552.0,39.8404,39.8558,39.825,39.8404,36552.0
2017-05-12 11:20:00,51.82,51.83,51.79,51.8,40880.0,39.8404,39.8481,39.8173,39.825,40880.0
2017-05-12 11:25:00,51.8,51.81,51.77,51.78,221570.0,39.825,39.8327,39.8019,39.8096,221570.0
2017-05-12 11:30:00,51.78,51.83,51.78,51.79,52248.0,39.8096,39.8481,39.8096,39.8173,52248.0
2017-05-12 11:35:00,51.78,51.82,51.78,51.82,25026.0,39.8096,39.8404,39.8096,39.8404,25026.0
2017-05-12 11:40:00,51.81,51.83,51.79,51.83,79642.0,39.8327,39.8481,39.8173,39.8481,79642.0
2017-05-12 11:45:00,51.83,51.83,51.81,51.83,33254.0,39.8481,39.8481,39.8327,39.8481,33254.0
2017-05-12 11:50:00,51.83,51.84,51.83,51.84,6227.0,39.8481,39.8558,39.8481,39.8558,6227.0
2017-05-12 11:55:00,51.83,51.84,51.78,51.78,14178.0,39.8481,39.8558,39.8096,39.8096,14178.0
2017-05-12 12:00:00,51.78,51.79,51.76,51.76,44990.0,39.8096,39.8173,39.7943,39.7943,44990.0
2017-05-12 12:05:00,51.76,51.77,51.73,51.74,58900.0,39.7943,39.8019,39.7712,39.7789,58900.0
2017-05-12 12:10:00,51.74,51.75,51.71,51.73,62710.0,39.7789,39.7866,39.7558,39.7712,62710.0
2017-05-12 12:15:00,51.72,51.76,51.72,51.76,9414.0,39.7635,39.7943,39.7635,39.7943,9414.0
2017-05-12 12:20:00,51.76,51.76,51.74,51.75,8462.0,39.7943,39.7943,39.7789,39.7866,8462.0
2017-05-12 12:25:00,51.75,51.78,51.75,51.77,50723.0,39.7866,39.8096,39.7866,39.8019,50723.0
2017-05-12 12:30:00,51.77,51.79,51.76,51.79,33084.0,39.8019,39.8173,39.7943,39.8173,33084.0
2017-05-12 12:35:00,51.79,51.79,51.76,51.76,15303.0,39.8173,39.8173,39.7943,39.7943,15303.0
2017-05-12 12:40:00,51.77,51.77,51.73,51.73,39720.0,39.8019,39.8019,39.7712,39.7712,39720.0
2017-05-12 12:45:00,51.73,51.76,51.73,51.74,48410.0,39.7712,39.7943,39.7712,39.7789,48410.0
2017-05-12 12:50:00,51.75,51.75,51.72,51.74,20633.0,39.7866,39.7866,39.7635,39.7789,20633.0
2017-05-12 12:55:00,51.74,51.74,51.7,51.7,14989.0,39.7789,39.7789,39.7481,39.7481,14989.0
2017-05-12 13:00:00,51.7,51.71,51.68,51.69,44038.0,39.7481,39.7558,39.7327,39.7404,44038.0
2017-05-12 13:05:00,51.69,51.69,51.66,51.68,176023.0,39.7404,39.7404,39.7174,39.7327,176023.0
2017-05-12 13:10:00,51.68,51.68,51.66,51.66,31570.0,39.7327,39.7327,39.7174,39.7174,31570.0
2017-05-12 13:15:00,51.65,51.69,51.65,51.69,8915.0,39.7097,39.7404,39.7097,39.7404,8915.0
2017-05-12 13:20:00,51.68,51.69,51.67,51.68,14913.0,39.7327,39.7404,39.7251,39.7327,14913.0
2017-05-12 13:25:00,51.68,51.68,51.65,51.65,19167.0,39.7327,39.7327,39.7097,39.7097,19167.0
2017-05-12 13:30:00,51.64,51.66,51.64,51.65,61323.0,39.702,39.7174,39.702,39.7097,61323.0
2017-05-12 13:35:00,51.64,51.67,51.64,51.67,18187.0,39.702,39.7251,39.702,39.7251,18187.0
2017-05-12 13:40:00,51.67,51.68,51.65,51.68,35440.0,39.7251,39.7327,39.7097,39.7327,35440.0
2017-05-12 13:45:00,51.68,51.69,51.66,51.68,45853.0,39.7327,39.7404,39.7174,39.7327,45853.0
2017-05-12 13:50:00,51.67,51.68,51.67,51.68,49782.0,39.7251,39.7327,39.7251,39.7327,49782.0
2017-05-12 13:55:00,51.67,51.67,51.64,51.67,28464.0,39.7251,39.7251,39.702,39.7251,28464.0
2017-05-12 14:00:00,51.67,51.67,51.64,51.64,60923.0,39.7251,39.7251,39.702,39.702,60923.0
2017-05-12 14:05:00,51.65,51.73,51.64,51.73,1564412.0,39.7097,39.7712,39.702,39.7712,1564412.0
2017-05-12 14:10:00,51.73,51.76,51.72,51.75,208814.0,39.7712,39.7943,39.7635,39.7866,208814.0
2017-05-12 14:15:00,51.74,51.74,51.71,51.72,66577.0,39.7789,39.7789,39.7558,39.7635,66577.0
2017-05-12 14:20:00,51.72,51.72,51.69,51.71,24164.0,39.7635,39.7635,39.7404,39.7558,24164.0
2017-05-12 14:25:00,51.7,51.71,51.68,51.68,16979.0,39.7481,39.7558,39.7327,39.7327,16979.0
2017-05-12 14:30:00,51.68,51.7,51.66,51.7,29491.0,39.7327,39.7481,39.7174,39.7481,29491.0
2017-05-12 14:35:00,51.7,51.71,51.68,51.69,19112.0,39.7481,39.7558,39.7327,39.7404,19112.0
2017-05-12 14:40:00,51.68,51.73,51.68,51.72,62154.0,39.7327,39.7712,39.7327,39.7635,62154.0
2017-05-12 14:45:00,51.73,51.74,51.7,51.71,42257.0,39.7712,39.7789,39.7481,39.7558,42257.0
2017-05-12 14:50:00,51.71,51.72,51.7,51.7,27979.0,39.7558,39.7635,39.7481,39.7481,27979.0
2017-05-12 14:55:00,51.71,51.71,51.68,51.69,20946.0,39.7558,39.7558,39.7327,39.7404,20946.0
2017-05-12 15:00:00,51.69,51.71,51.68,51.71,99126.0,39.7404,39.7558,39.7327,39.7558,99126.0
2017-05-12 15:05:00,51.71,51.73,51.7,51.72,121615.0,39.7558,39.7712,39.7481,39.7635,121615.0
2017-05-12 15:10:00,51.72,51.72,51.7,51.71,41132.0,39.7635,39.7635,39.7481,39.7558,41132.0
2017-05-12 15:15:00,51.71,51.74,51.7,51.73,18550.0,39.7558,39.7789,39.7481,39.7712,18550.0
2017-05-12 15:20:00,51.74,51.75,51.73,51.74,72583.0,39.7789,39.7866,39.7712,39.7789,72583.0
2017-05-12 15:25:00,51.74,51.74,51.7,51.7,30216.0,39.7789,39.7789,39.7481,39.7481,30216.0
2017-05-12 15:30:00,51.7,51.74,51.69,51.73,91369.0,39.7481,39.7789,39.7404,39.7712,91369.0
2017-05-12 15:35:00,51.73,51.75,51.72,51.75,154374.0,39.7712,39.7866,39.7635,39.7866,154374.0
2017-05-12 15:40:00,51.75,51.78,51.74,51.76,89045.0,39.7866,39.8096,39.7789,39.7943,89045.0
2017-05-12 15:45:00,51.76,51.76,51.71,51.75,236417.0,39.7943,39.7943,39.7558,39.7866,236417.0
2017-05-12 15:50:00,51.75,51.76,51.74,51.75,207767.0,39.7866,39.7943,39.7789,39.7866,207767.0
2017-05-12 15:55:00,51.74,51.75,51.72,51.73,397514.0,39.7789,39.7866,39.7635,39.7712,397514.0
2017-05-15 09:30:00,51.74,51.75,51.68,51.72,151556.0,39.7789,39.7866,39.7327,39.7635,151556.0
2017-05-15 09:35:00,51.71,51.8,51.71,51.79,207291.0,39.7558,39.825,39.7558,39.8173,207291.0
2017-05-15 09:40:00,51.77,51.79,51.74,51.78,410243.0,39.8019,39.8173,39.7789,39.8096,410243.0
2017-05-15 09:45:00,51.78,51.82,51.76,51.82,202287.0,39.8096,39.8404,39.7943,39.8404,202287.0
2017-05-15 09:50:00,51.81,51.91,51.8,51.91,93104.0,39.8327,39.9096,39.825,39.9096,93104.0
2017-05-15 09:55:00,51.92,51.93,51.89,51.89,219365.0,39.9173,39.925,39.8942,39.8942,219365.0
2017-05-15 10:00:00,51.89,51.92,51.87,51.91,89613.0,39.8942,39.9173,39.8788,39.9096,89613.0
2017-05-15 10:05:00,51.91,51.95,51.88,51.94,80438.0,39.9096,39.9403,39.8865,39.9326,80438.0
2017-05-15 10:10:00,51.95,51.95,51.89,51.93,90358.0,39.9403,39.9403,39.8942,39.925,90358.0
2017-05-15 10:15:00,51.93,51.96,51.91,51.92,115973.0,39.925,39.948,39.9096,39.9173,115973.0
2017-05-15 10:20:00,51.91,51.93,51.88,51.91,48270.0,39.9096,39.925,39.8865,39.9096,48270.0
2017-05-15 10:25:00,51.91,51.93,51.88,51.9,30535.0,39.9096,39.925,39.8865,39.9019,30535.0
2017-05-15 10:30:00,51.9,51.98,51.89,51.97,71685.0,39.9019,39.9634,39.8942,39.9557,71685.0
2017-05-15 10:35:00,51.97,51.99,51.95,51.95,53809.0,39.9557,39.9711,39.9403,39.9403,53809.0
2017-05-15 10:40:00,51.96,51.99,51.93,51.93,50704.0,39.948,39.9711,39.925,39.925,50704.0
2017-05-15 10:45:00,51.93,51.98,51.93,51.98,48839.0,39.925,39.9634,39.925,39.9634,48839.0
2017-05-15 10:50:00,51.98,51.99,51.96,51.96,97176.0,39.9634,39.9711,39.948,39.948,97176.0
2017-05-15 10:55:00,51.96,51.97,51.94,51.95,42559.0,39.948,39.9557,39.9326,39.9403,42559.0
2017-05-15 11:00:00,51.95,51.96,51.92,51.94,64784.0,39.9403,39.948,39.9173,39.9326,64784.0
2017-05-15 11:05:00,51.94,51.97,51.94,51.96,34792.0,39.9326,39.9557,39.9326,39.948,34792.0
2017-05-15 11:10:00,51.96,52.01,51.96,52.01,176132.0,39.948,39.9865,39.948,39.9865,176132.0
2017-05-15 11:15:00,52.01,52.04,52.0,52.02,52977.0,39.9865,40.0095,39.9788,39.9941,52977.0
2017-05-15 11:20:00,52.03,52.04,52.01,52.01,54213.0,40.0018,40.0095,39.9865,39.9865,54213.0
2017-05-15 11:25:00,52.02,52.04,52.01,52.04,54663.0,39.9941,40.0095,39.9865,40.0095,54663.0
2017-05-15 11:30:00,52.03,52.03,51.99,52.0,103444.0,40.0018,40.0018,39.9711,39.9788,103444.0
2017-05-15 11:35:00,52.0,52.03,52.0,52.01,31835.0,39.9788,40.0018,39.9788,39.9865,31835.0
2017-05-15 11:40:00,52.0,52.03,52.0,52.01,30286.0,39.9788,40.0018,39.9788,39.9865,30286.0
2017-05-15 11:45:00,52.01,52.01,51.97,51.98,35326.0,39.9865,39.9865,39.9557,39.9634,35326.0
2017-05-15 11:50:00,51.97,51.99,51.96,51.98,39220.0,39.9557,39.9711,39.948,39.9634,39220.0
2017-05-15 11:55:00,51.98,52.0,51.95,52.0,55004.0,39.9634,39.9788,39.9403,39.9788,55004.0
2017-05-15 12:00:00,52.0,52.0,51.99,52.0,77256.0,39.9788,39.9788,39.9711,39.9788,77256.0
2017-05-15 12:05:00,52.0,52.01,51.96,51.96,41631.0,39.9788,39.9865,39.948,39.948,41631.0
2017-05-15 12:10:00,51.96,51.98,51.95,51.97,28511.0,39.948,39.9634,39.9403,39.9557,28511.0
2017-05-15 12:15:00,51.96,51.97,51.96,51.97,21083.0,39.948,39.9557,39.948,39.9557,21083.0
2017-05-15 12:20:00,51.97,51.97,51.94,51.95,56271.0,39.9557,39.9557,39.9326,39.9403,56271.0
2017-05-15 12:25:00,51.95,51.97,51.95,51.95,22472.0,39.9403,39.9557,39.9403,39.9403,22472.0
2017-05-15 12:30:00,51.96,51.97,51.93,51.94,67880.0,39.948,39.9557,39.925,39.9326,67880.0
2017-05-15 12:35:00,51.94,51.95,51.93,51.94,36003.0,39.9326,39.9403,39.925,39.9326,36003.0
2017-05-15 12:40:00,51.94,51.94,51.91,51.91,25811.0,39.9326,39.9326,39.9096,39.9096,25811.0
2017-05-15 12:45:00,51.91,51.92,51.9,51.91,28744.0,39.9096,39.9173,39.9019,39.9096,28744.0
2017-05-15 12:50:00,51.92,51.93,51.91,51.92,27069.0,39.9173,39.925,39.9096,39.9173,27069.0
2017-05-15 12:55:00,51.92,51.93,51.89,51.9,50610.0,39.9173,39.925,39.8942,39.9019,50610.0
2017-05-15 13:00:00,51.89,51.91,51.89,51.91,36175.0,39.8942,39.9096,39.8942,39.9096,36175.0
2017-05-15 13:05:00,51.91,51.91,51.88,51.89,33574.0,39.9096,39.9096,39.8865,39.8942,33574.0
2017-05-15 13:10:00,51.89,51.92,51.89,51.9,59517.0,39.8942,39.9173,39.8942,39.9019,59517.0
2017-05-15 13:15:00,51.91,51.91,51.9,51.9,60952.0,39.9096,39.9096,39.9019,39.9019,60952.0
2017-05-15 13:20:00,51.91,51.94,51.9,51.94,14916.0,39.9096,39.9326,39.9019,39.9326,14916.0
2017-05-15 13:25:00,51.94,51.95,51.93,51.94,24379.0,39.9326,39.9403,39.925,39.9326,24379.0
2017-05-15 13:30:00,51.94,51.96,51.93,51.95,33182.0,39.9326,39.948,39.925,39.9403,33182.0
2017-05-15 13:35:00,51.95,51.97,51.95,51.97,24458.0,39.9403,39.9557,39.9403,39.9557,24458.0
2017-05-15 13:40:00,51.97,51.98,51.96,51.96,48572.0,39.9557,39.9634,39.948,39.948,48572.0
2017-05-15 13:45:00,51.96,51.98,51.96,51.97,72585.0,39.948,39.9634,39.948,39.9557,72585.0
2017-05-15 13:50:00,51.97,51.99,51.96,51.98,21289.0,39.9557,39.9711,39.948,39.9634,21289.0
2017-05-15 13:55:00,51.99,51.99,51.97,51.98,36736.0,39.9711,39.9711,39.9557,39.9634,36736.0
2017-05-15 14:00:00,51.98,52.0,51.97,52.0,21440.0,39.9634,39.9788,39.9557,39.9788,21440.0
2017-05-15 14:05:00,52.0,52.01,51.99,52.0,133310.0,39.9788,39.9865,39.9711,39.9788,133310.0
2017-05-15 14:10:00,52.0,52.0,51.99,52.0,19885.0,39.9788,39.9788,39.9711,39.9788,19885.0
2017-05-15 14:15:00,52.0,52.0,51.97,51.98,67343.0,39.9788,39.9788,39.9557,39.9634,67343.0
2017-05-15 14:20:00,51.99,51.99,51.96,51.99,45650.0,39.9711,39.9711,39.948,39.9711,45650.0
2017-05-15 14:25:00,51.99,51.99,51.96,51.96,108277.0,39.9711,39.9711,39.948,39.948,108277.0
2017-05-15 14:30:00,51.96,51.97,51.95,51.95,85808.0,39.948,39.9557,39.9403,39.9403,85808.0
2017-05-15 14:35:00,51.95,51.97,51.94,51.96,133710.0,39.9403,39.9557,39.9326,39.948,133710.0
2017-05-15 14:40:00,51.95,51.96,51.93,51.94,32053.0,39.9403,39.948,39.925,39.9326,32053.0
2017-05-15 14:45:00,51.94,51.94,51.93,51.93,18425.0,39.9326,39.9326,39.925,39.925,18425.0
2017-05-15 14:50:00,51.94,51.94,51.9,51.91,33426.0,39.9326,39.9326,39.9019,39.9096,33426.0
2017-05-15 14:55:00,51.91,51.92,51.9,51.91,108121.0,39.9096,39.9173,39.9019,39.9096,108121.0
2017-05-15 15:00:00,51.91,51.92,51.91,51.91,29811.0,39.9096,39.9173,39.9096,39.9096,29811.0
2017-05-15 15:05:00,51.91,51.92,51.89,51.9,30698.0,39.9096,39.9173,39.8942,39.9019,30698.0
2017-05-15 15:10:00,51.9,51.91,51.89,51.9,38321.0,39.9019,39.9096,39.8942,39.9019,38321.0
2017-05-15 15:15:00,51.91,51.91,51.88,51.9,66405.0,39.9096,39.9096,39.8865,39.9019,66405.0
2017-05-15 15:20:00,51.9,51.9,51.87,51.88,28239.0,39.9019,39.9019,39.8788,39.8865,28239.0
2017-05-15 15:25:00,51.89,51.91,51.88,51.9,39158.0,39.8942,39.9096,39.8865,39.9019,39158.0
2017-05-15 15:30:00,51.89,51.92,51.89,51.92,72780.0,39.8942,39.9173,39.8942,39.9173,72780.0
2017-05-15 15:35:00,51.92,51.92,51.89,51.9,79588.0,39.9173,39.9173,39.8942,39.9019,79588.0
2017-05-15 15:40:00,51.9,51.91,51.89,51.9,67208.0,39.9019,39.9096,39.8942,39.9019,67208.0
2017-05-15 15:45:00,51.9,51.96,51.9,51.95,145745.0,39.9019,39.948,39.9019,39.9403,145745.0
2017-05-15 15:50:00,51.96,51.97,51.95,51.97,181318.0,39.948,39.9557,39.9403,39.9557,181318.0
2017-05-15 15:55:00,51.97,51.97,51.93,51.93,492788.0,39.9557,39.9557,39.925,39.925,492788.0
2017-05-16 09:30:00,51.87,52.01,51.87,51.92,177932.0,39.8788,39.9865,39.8788,39.9173,177932.0
2017-05-16 09:35:00,51.93,52.02,51.92,51.98,177800.0,39.925,39.9941,39.9173,39.9634,177800.0
2017-05-16 09:40:00,51.98,51.98,51.86,51.88,51952.0,39.9634,39.9634,39.8711,39.8865,51952.0
2017-05-16 09:45:00,51.88,51.9,51.87,51.9,55987.0,39.8865,39.9019,39.8788,39.9019,55987.0
2017-05-16 09:50:00,51.9,51.9,51.84,51.87,77734.0,39.9019,39.9019,39.8558,39.8788,77734.0
2017-05-16 09:55:00,51.87,51.88,51.83,51.86,147434.0,39.8788,39.8865,39.8481,39.8711,147434.0
2017-05-16 10:00:00,51.86,51.88,51.82,51.82,100098.0,39.8711,39.8865,39.8404,39.8404,100098.0
2017-05-16 10:05:00,51.83,51.83,51.78,51.83,152391.0,39.8481,39.8481,39.8096,39.8481,152391.0
2017-05-16 10:10:00,51.83,51.85,51.81,51.84,80014.0,39.8481,39.8634,39.8327,39.8558,80014.0
2017-05-16 10:15:00,51.83,51.89,51.83,51.88,74531.0,39.8481,39.8942,39.8481,39.8865,74531.0
2017-05-16 10:20:00,51.88,51.89,51.86,51.89,53770.0,39.8865,39.8942,39.8711,39.8942,53770.0
2017-05-16 10:25:00,51.88,51.89,51.83,51.83,45586.0,39.8865,39.8942,39.8481,39.8481,45586.0
2017-05-16 10:30:00,51.84,51.89,51.84,51.89,52269.0,39.8558,39.8942,39.8558,39.8942,52269.0
2017-05-16 10:35:00,51.89,51.93,51.89,51.93,134158.0,39.8942,39.925,39.8942,39.925,134158.0
2017-05-16 10:40:00,51.93,51.93,51.87,51.87,80762.0,39.925,39.925,39.8788,39.8788,80762.0
2017-05-16 10:45:00,51.87,51.89,51.83,51.84,116306.0,39.8788,39.8942,39.8481,39.8558,116306.0
2017-05-16 10:50:00,51.84,51.85,51.81,51.83,197592.0,39.8558,39.8634,39.8327,39.8481,197592.0
2017-05-16 10:55:00,51.82,51.83,51.8,51.81,37915.0,39.8404,39.8481,39.825,39.8327,37915.0
2017-05-16 11:00:00,51.81,51.81,51.78,51.8,254843.0,39.8327,39.8327,39.8096,39.825,254843.0
2017-05-16 11:05:00,51.8,51.82,51.79,51.8,46735.0,39.825,39.8404,39.8173,39.825,46735.0
2017-05-16 11:10:00,51.8,51.81,51.78,51.8,46199.0,39.825,39.8327,39.8096,39.825,46199.0
2017-05-16 11:15:00,51.79,51.8,51.78,51.8,24131.0,39.8173,39.825,39.8096,39.825,24131.0
2017-05-16 11:20:00,51.81,51.86,51.79,51.85,302971.0,39.8327,39.8711,39.8173,39.8634,302971.0
2017-05-16 11:25:00,51.85,51.87,51.85,51.86,50511.0,39.8634,39.8788,39.8634,39.8711,50511.0
2017-05-16 11:30:00,51.86,51.86,51.79,51.82,100494.0,39.8711,39.8711,39.8173,39.8404,100494.0
2017-05-16 11:35:00,51.81,51.83,51.8,51.82,22853.0,39.8327,39.8481,39.825,39.8404,22853.0
2017-05-16 11:40:00,51.81,51.83,51.8,51.83,101227.0,39.8327,39.8481,39.825,39.8481,101227.0
2017-05-16 11:45:00,51.82,51.84,51.79,51.79,49945.0,39.8404,39.8558,39.8173,39.8173,49945.0
2017-05-16 11:50:00,51.79,51.8,51.78,51.79,104633.0,39.8173,39.825,39.8096,39.8173,104633.0
2017-05-16 11:55:00,51.79,51.82,51.78,51.81,106370.0,39.8173,39.8404,39.8096,39.8327,106370.0
2017-05-16 12:00:00,51.81,51.81,51.8,51.8,34063.0,39.8327,39.8327,39.825,39.825,34063.0
2017-05-16 12:05:00,51.81,51.81,51.79,51.8,26338.0,39.8327,39.8327,39.8173,39.825,26338.0
2017-05-16 12:10:00,51.81,51.81,51.78,51.8,149312.0,39.8327,39.8327,39.8096,39.825,149312.0
2017-05-16 12:15:00,51.8,51.81,51.79,51.8,16821.0,39.825,39.8327,39.8173,39.825,16821.0
2017-05-16 12:20:00,51.8,51.81,51.79,51.8,45836.0,39.825,39.8327,39.8173,39.825,45836.0
2017-05-16 12:25:00,51.8,51.8,51.74,51.75,125324.0,39.825,39.825,39.7789,39.7866,125324.0
2017-05-16 12:30:00,51.74,51.75,51.7,51.72,47134.0,39.7789,39.7866,39.7481,39.7635,47134.0
2017-05-16 12:35:00,51.71,51.73,51.71,51.73,29642.0,39.7558,39.7712,39.7558,39.7712,29642.0
2017-05-16 12:40:00,51.72,51.73,51.71,51.73,46818.0,39.7635,39.7712,39.7558,39.7712,46818.0
2017-05-16 12:45:00,51.73,51.76,51.72,51.75,25146.0,39.7712,39.7943,39.7635,39.7866,25146.0
2017-05-16 12:50:00,51.76,51.78,51.74,51.77,20275.0,39.7943,39.8096,39.7789,39.8019,20275.0
2017-05-16 12:55:00,51.78,51.78,51.76,51.76,16053.0,39.8096,39.8096,39.7943,39.7943,16053.0
2017-05-16 13:00:00,51.76,51.77,51.74,51.76,59420.0,39.7943,39.8019,39.7789,39.7943,59420.0
2017-05-16 13:05:00,51.76,51.76,51.71,51.72,23143.0,39.7943,39.7943,39.7558,39.7635,23143.0
2017-05-16 13:10:00,51.72,51.74,51.71,51.73,28712.0,39.7635,39.7789,39.7558,39.7712,28712.0
2017-05-16 13:15:00,51.74,51.74,51.7,51.71,15284.0,39.7789,39.7789,39.7481,39.7558,15284.0
2017-05-16 13:20:00,51.71,51.72,51.7,51.7,11742.0,39.7558,39.7635,39.7481,39.7481,11742.0
2017-05-16 13:25:00,51.71,51.71,51.68,51.68,38346.0,39.7558,39.7558,39.7327,39.7327,38346.0
2017-05-16 13:30:00,51.68,51.7,51.68,51.68,19495.0,39.7327,39.7481,39.7327,39.7327,19495.0
2017-05-16 13:35:00,51.68,51.71,51.67,51.71,21759.0,39.7327,39.7558,39.7251,39.7558,21759.0
2017-05-16 13:40:00,51.71,51.73,51.7,51.72,55601.0,39.7558,39.7712,39.7481,39.7635,55601.0
2017-05-16 13:45:00,51.73,51.74,51.72,51.73,91660.0,39.7712,39.7789,39.7635,39.7712,91660.0
2017-05-16 13:50:00,51.72,51.73,51.69,51.71,26521.0,39.7635,39.7712,39.7404,39.7558,26521.0
2017-05-16 13:55:00,51.71,51.71,51.68,51.68,16453.0,39.7558,39.7558,39.7327,39.7327,16453.0
2017-05-16 14:00:00,51.68,51.7,51.67,51.68,38419.0,39.7327,39.7481,39.7251,39.7327,38419.0
2017-05-16 14:05:00,51.68,51.68,51.66,51.66,13367.0,39.7327,39.7327,39.7174,39.7174,13367.0
2017-05-16 14:10:00,51.66,51.67,51.64,51.66,142074.0,39.7174,39.7251,39.702,39.7174,142074.0
2017-05-16 14:15:00,51.66,51.68,51.66,51.68,42961.0,39.7174,39.7327,39.7174,39.7327,42961.0
2017-05-16 14:20:00,51.68,51.69,51.65,51.65,35189.0,39.7327,39.7404,39.7097,39.7097,35189.0
2017-05-16 14:25:00,51.65,51.66,51.63,51.63,58525.0,39.7097,39.7174,39.6943,39.6943,58525.0
2017-05-16 14:30:00,51.63,51.63,51.62,51.62,34321.0,39.6943,39.6943,39.6866,39.6866,34321.0
2017-05-16 14:35:00,51.62,51.63,51.6,51.61,34395.0,39.6866,39.6943,39.6712,39.6789,34395.0
2017-05-16 14:40:00,51.6,51.62,51.59,51.62,71883.0,39.6712,39.6866,39.6636,39.6866,71883.0
2017-05-16 14:45:00,51.62,51.63,51.6,51.61,44886.0,39.6866,39.6943,39.6712,39.6789,44886.0
2017-05-16 14:50:00,51.61,51.63,51.6,51.6,31876.0,39.6789,39.6943,39.6712,39.6712,31876.0
2017-05-16 14:55:00,51.6,51.61,51.58,51.59,50772.0,39.6712,39.6789,39.6559,39.6636,50772.0
2017-05-16 15:00:00,51.58,51.64,51.57,51.63,216300.0,39.6559,39.702,39.6482,39.6943,216300.0
2017-05-16 15:05:00,51.63,51.65,51.62,51.64,112394.0,39.6943,39.7097,39.6866,39.702,112394.0
2017-05-16 15:10:00,51.64,51.64,51.62,51.63,26219.0,39.702,39.702,39.6866,39.6943,26219.0
2017-05-16 15:15:00,51.62,51.63,51.62,51.63,38585.0,39.6866,39.6943,39.6866,39.6943,38585.0
2017-05-16 15:20:00,51.63,51.67,51.63,51.66,43749.0,39.6943,39.7251,39.6943,39.7174,43749.0
2017-05-16 15:25:00,51.66,51.67,51.64,51.64,109955.0,39.7174,39.7251,39.702,39.702,109955.0
2017-05-16 15:30:00,51.64,51.67,51.64,51.66,61024.0,39.702,39.7251,39.702,39.7174,61024.0
2017-05-16 15:35:00,51.66,51.69,51.64,51.64,171236.0,39.7174,39.7404,39.702,39.702,171236.0
2017-05-16 15:40:00,51.64,51.67,51.63,51.63,93577.0,39.702,39.7251,39.6943,39.6943,93577.0
2017-05-16 15:45:00,51.64,51.65,51.54,51.54,261610.0,39.702,39.7097,39.6251,39.6251,261610.0
2017-05-16 15:50:00,51.54,51.56,51.54,51.54,196826.0,39.6251,39.6405,39.6251,39.6251,196826.0
2017-05-16 15:55:00,51.55,51.56,51.51,51.53,1055258.0,39.6328,39.6405,39.602,39.6174,1055258.0
2017-05-17 09:30:00,51.7,51.76,51.58,51.73,614935.0,39.7481,39.7943,39.6559,39.7712,614935.0
2017-05-17 09:35:00,51.72,51.73,51.61,51.65,318417.0,39.7635,39.7712,39.6789,39.7097,318417.0
2017-05-17 09:40:00,51.64,51.65,51.57,51.63,142707.0,39.702,39.7097,39.6482,39.6943,142707.0
2017-05-17 09:45:00,51.63,51.65,51.6,51.65,83981.0,39.6943,39.7097,39.6712,39.7097,83981.0
2017-05-17 09:50:00,51.64,51.69,51.63,51.64,88592.0,39.702,39.7404,39.6943,39.702,88592.0
2017-05-17 09:55:00,51.64,51.64,51.52,51.54,432899.0,39.702,39.702,39.6097,39.6251,432899.0
2017-05-17 10:00:00,51.54,51.54,51.47,51.5,174648.0,39.6251,39.6251,39.5713,39.5944,174648.0
2017-05-17 10:05:00,51.5,51.51,51.48,51.51,73839.0,39.5944,39.602,39.579,39.602,73839.0
2017-05-17 10:10:00,51.51,51.56,51.5,51.54,384028.0,39.602,39.6405,39.5944,39.6251,384028.0
2017-05-17 10:15:00,51.54,51.56,51.51,51.54,267377.0,39.6251,39.6405,39.602,39.6251,267377.0
2017-05-17 10:20:00,51.54,51.59,51.53,51.59,57653.0,39.6251,39.6636,39.6174,39.6636,57653.0
2017-05-17 10:25:00,51.59,51.6,51.56,51.56,47494.0,39.6636,39.6712,39.6405,39.6405,47494.0
2017-05-17 10:30:00,51.56,51.64,51.55,51.62,39634.0,39.6405,39.702,39.6328,39.6866,39634.0
2017-05-17 10:35:00,51.63,51.67,51.6,51.66,244937.0,39.6943,39.7251,39.6712,39.7174,244937.0
2017-05-17 10:40:00,51.67,51.74,51.66,51.72,499899.0,39.7251,39.7789,39.7174,39.7635,499899.0
2017-05-17 10:45:00,51.72,51.76,51.71,51.73,169600.0,39.7635,39.7943,39.7558,39.7712,169600.0
2017-05-17 10:50:00,51.73,51.74,51.68,51.73,109669.0,39.7712,39.7789,39.7327,39.7712,109669.0
2017-05-17 10:55:00,51.73,51.82,51.72,51.8,324517.0,39.7712,39.8404,39.7635,39.825,324517.0
2017-05-17 11:00:00,51.8,51.86,51.77,51.85,409418.0,39.825,39.8711,39.8019,39.8634,409418.0
2017-05-17 11:05:00,51.85,51.87,51.83,51.87,70853.0,39.8634,39.8788,39.8481,39.8788,70853.0
2017-05-17 11:10:00,51.87,51.87,51.81,51.87,191727.0,39.8788,39.8788,39.8327,39.8788,191727.0
2017-05-17 11:15:00,51.87,51.89,51.85,51.86,48439.0,39.8788,39.8942,39.8634,39.8711,48439.0
2017-05-17 11:20:00,51.85,51.85,51.82,51.85,45664.0,39.8634,39.8634,39.8404,39.8634,45664.0
2017-05-17 11:25:00,51.84,51.88,51.81,51.84,1171946.0,39.8558,39.8865,39.8327,39.8558,1171946.0
2017-05-17 11:30:00,51.84,51.85,51.81,51.84,104741.0,39.8558,39.8634,39.8327,39.8558,104741.0
2017-05-17 11:35:00,51.83,51.84,51.79,51.83,143984.0,39.8481,39.8558,39.8173,39.8481,143984.0
2017-05-17 11:40:00,51.83,51.85,51.79,51.81,203923.0,39.8481,39.8634,39.8173,39.8327,203923.0
2017-05-17 11:45:00,51.8,51.81,51.77,51.79,32298.0,39.825,39.8327,39.8019,39.8173,32298.0
2017-05-17 11:50:00,51.79,51.79,51.76,51.78,451656.0,39.8173,39.8173,39.7943,39.8096,451656.0
2017-05-17 11:55:00,51.78,51.78,51.75,51.77,89968.0,39.8096,39.8096,39.7866,39.8019,89968.0
2017-05-17 12:00:00,51.76,51.8,51.76,51.78,129545.0,39.7943,39.825,39.7943,39.8096,129545.0
2017-05-17 12:05:00,51.78,51.79,51.77,51.77,229411.0,39.8096,39.8173,39.8019,39.8019,229411.0
2017-05-17 12:10:00,51.77,51.78,51.77,51.77,78278.0,39.8019,39.8096,39.8019,39.8019,78278.0
2017-05-17 12:15:00,51.78,51.8,51.77,51.8,134151.0,39.8096,39.825,39.8019,39.825,134151.0
2017-05-17 12:20:00,51.8,51.81,51.79,51.8,26764.0,39.825,39.8327,39.8173,39.825,26764.0
2017-05-17 12:25:00,51.8,51.82,51.78,51.81,97259.0,39.825,39.8404,39.8096,39.8327,97259.0
2017-05-17 12:30:00,51.82,51.82,51.77,51.78,78771.0,39.8404,39.8404,39.8019,39.8096,78771.0
2017-05-17 12:35:00,51.78,51.82,51.76,51.77,410206.0,39.8096,39.8404,39.7943,39.8019,410206.0
2017-05-17 12:40:00,51.78,51.79,51.73,51.73,178871.0,39.8096,39.8173,39.7712,39.7712,178871.0
2017-05-17 12:45:00,51.73,51.74,51.7,51.7,41741.0,39.7712,39.7789,39.7481,39.7481,41741.0
2017-05-17 12:50:00,51.71,51.71,51.66,51.67,58277.0,39.7558,39.7558,39.7174,39.7251,58277.0
2017-05-17 12:55:00,51.66,51.67,51.63,51.63,183081.0,39.7174,39.7251,39.6943,39.6943,183081.0
2017-05-17 13:00:00,51.62,51.63,51.59,51.6,232940.0,39.6866,39.6943,39.6636,39.6712,232940.0
2017-05-17 13:05:00,51.59,51.63,51.59,51.63,70641.0,39.6636,39.6943,39.6636,39.6943,70641.0
2017-05-17 13:10:00,51.63,51.67,51.62,51.65,100759.0,39.6943,39.7251,39.6866,39.7097,100759.0
2017-05-17 13:15:00,51.66,51.66,51.6,51.6,136702.0,39.7174,39.7174,39.6712,39.6712,136702.0
2017-05-17 13:20:00,51.6,51.69,51.6,51.69,68136.0,39.6712,39.7404,39.6712,39.7404,68136.0
2017-05-17 13:25:00,51.68,51.72,51.67,51.71,52570.0,39.7327,39.7635,39.7251,39.7558,52570.0
2017-05-17 13:30:00,51.71,51.71,51.68,51.68,41516.0,39.7558,39.7558,39.7327,39.7327,41516.0
2017-05-17 13:35:00,51.69,51.69,51.66,51.68,46569.0,39.7404,39.7404,39.7174,39.7327,46569.0
2017-05-17 13:40:00,51.68,51.7,51.66,51.68,61616.0,39.7327,39.7481,39.7174,39.7327,61616.0
2017-05-17 13:45:00,51.69,51.75,51.68,51.75,44295.0,39.7404,39.7866,39.7327,39.7866,44295.0
2017-05-17 13:50:00,51.74,51.78,51.74,51.77,76032.0,39.7789,39.8096,39.7789,39.8019,76032.0
2017-05-17 13:55:00,51.76,51.78,51.74,51.76,106256.0,39.7943,39.8096,39.7789,39.7943,106256.0
2017-05-17 14:00:00,51.76,51.79,51.73,51.78,194876.0,39.7943,39.8173,39.7712,39.8096,194876.0
2017-05-17 14:05:00,51.78,51.78,51.76,51.77,127152.0,39.8096,39.8096,39.7943,39.8019,127152.0
2017-05-17 14:10:00,51.77,51.83,51.75,51.83,121246.0,39.8019,39.8481,39.7866,39.8481,121246.0
2017-05-17 14:15:00,51.82,51.9,51.81,51.9,159506.0,39.8404,39.9019,39.8327,39.9019,159506.0
2017-05-17 14:20:00,51.9,51.91,51.85,51.86,322967.0,39.9019,39.9096,39.8634,39.8711,322967.0
2017-05-17 14:25:00,51.87,51.93,51.86,51.89,90311.0,39.8788,39.925,39.8711,39.8942,90311.0
2017-05-17 14:30:00,51.89,51.93,51.88,51.9,193398.0,39.8942,39.925,39.8865,39.9019,193398.0
2017-05-17 14:35:00,51.89,51.91,51.87,51.87,109957.0,39.8942,39.9096,39.8788,39.8788,109957.0
2017-05-17 14:40:00,51.87,51.91,51.84,51.85,43004.0,39.8788,39.9096,39.8558,39.8634,43004.0
2017-05-17 14:45:00,51.85,51.94,51.84,51.91,78497.0,39.8634,39.9326,39.8558,39.9096,78497.0
2017-05-17 14:50:00,51.91,51.94,51.91,51.91,47081.0,39.9096,39.9326,39.9096,39.9096,47081.0
2017-05-17 14:55:00,51.91,51.92,51.86,51.87,145427.0,39.9096,39.9173,39.8711,39.8788,145427.0
2017-05-17 15:00:00,51.88,51.88,51.82,51.83,134634.0,39.8865,39.8865,39.8404,39.8481,134634.0
2017-05-17 15:05:00,51.83,51.84,51.8,51.8,61698.0,39.8481,39.8558,39.825,39.825,61698.0
2017-05-17 15:10:00,51.8,51.82,51.77,51.79,104816.0,39.825,39.8404,39.8019,39.8173,104816.0
2017-05-17 15:15:00,51.79,51.8,51.75,51.8,75302.0,39.8173,39.825,39.7866,39.825,75302.0
2017-05-17 15:20:00,51.8,51.8,51.77,51.78,100431.0,39.825,39.825,39.8019,39.8096,100431.0
2017-05-17 15:25:00,51.78,51.8,51.77,51.78,140164.0,39.8096,39.825,39.8019,39.8096,140164.0
2017-05-17 15:30:00,51.78,51.83,51.77,51.8,285147.0,39.8096,39.8481,39.8019,39.825,285147.0
2017-05-17 15:35:00,51.8,51.83,51.79,51.81,176571.0,39.825,39.8481,39.8173,39.8327,176571.0
2017-05-17 15:40:00,51.81,51.85,51.77,51.8,242876.0,39.8327,39.8634,39.8019,39.825,242876.0
2017-05-17 15:45:00,51.8,51.8,51.71,51.73,245016.0,39.825,39.825,39.7558,39.7712,245016.0
2017-05-17 15:50:00,51.73,51.79,51.72,51.74,450743.0,39.7712,39.8173,39.7635,39.7789,450743.0
2017-05-17 15:55:00,51.74,51.75,51.69,51.71,572943.0,39.7789,39.7866,39.7404,39.7558,572943.0
2017-05-18 09:30:00,51.78,52.15,51.78,51.93,478513.0,39.8096,40.0941,39.8096,39.925,478513.0
2017-05-18 09:35:00,51.93,51.94,51.55,51.57,824836.0,39.925,39.9326,39.6328,39.6482,824836.0
2017-05-18 09:40:00,51.56,51.6,51.43,51.6,356315.0,39.6405,39.6712,39.5405,39.6712,356315.0
2017-05-18 09:45:00,51.6,51.62,51.49,51.55,363372.0,39.6712,39.6866,39.5867,39.6328,363372.0
2017-05-18 09:50:00,51.55,51.56,51.47,51.54,145118.0,39.6328,39.6405,39.5713,39.6251,145118.0
2017-05-18 09:55:00,51.53,51.67,51.48,51.66,100958.0,39.6174,39.7251,39.579,39.7174,100958.0
2017-05-18 10:00:00,51.66,51.79,51.63,51.71,320173.0,39.7174,39.8173,39.6943,39.7558,320173.0
2017-05-18 10:05:00,51.71,51.72,51.57,51.57,105157.0,39.7558,39.7635,39.6482,39.6482,105157.0
2017-05-18 10:10:00,51.57,51.6,51.54,51.57,65024.0,39.6482,39.6712,39.6251,39.6482,65024.0
2017-05-18 10:15:00,51.57,51.68,51.55,51.66,129234.0,39.6482,39.7327,39.6328,39.7174,129234.0
2017-05-18 10:20:00,51.65,51.71,51.62,51.67,112168.0,39.7097,39.7558,39.6866,39.7251,112168.0
2017-05-18 10:25:00,51.66,51.73,51.65,51.68,120198.0,39.7174,39.7712,39.7097,39.7327,120198.0
2017-05-18 10:30:00,51.68,51.72,51.63,51.64,95275.0,39.7327,39.7635,39.6943,39.702,95275.0
2017-05-18 10:35:00,51.64,51.64,51.57,51.59,79775.0,39.702,39.702,39.6482,39.6636,79775.0
2017-05-18 10:40:00,51.59,51.68,51.57,51.6,79072.0,39.6636,39.7327,39.6482,39.6712,79072.0
2017-05-18 10:45:00,51.6,51.76,51.59,51.74,133881.0,39.6712,39.7943,39.6636,39.7789,133881.0
2017-05-18 10:50:00,51.75,51.77,51.67,51.74,101085.0,39.7866,39.8019,39.7251,39.7789,101085.0
2017-05-18 10:55:00,51.74,51.74,51.67,51.72,57762.0,39.7789,39.7789,39.7251,39.7635,57762.0
2017-05-18 11:00:00,51.72,51.74,51.69,51.7,52144.0,39.7635,39.7789,39.7404,39.7481,52144.0
2017-05-18 11:05:00,51.71,51.75,51.7,51.72,46511.0,39.7558,39.7866,39.7481,39.7635,46511.0
2017-05-18 11:10:00,51.72,51.77,51.7,51.74,73471.0,39.7635,39.8019,39.7481,39.7789,73471.0
2017-05-18 11:15:00,51.75,51.76,51.68,51.72,529173.0,39.7866,39.7943,39.7327,39.7635,529173.0
2017-05-18 11:20:00,51.72,51.77,51.69,51.71,278820.0,39.7635,39.8019,39.7404,39.7558,278820.0
2017-05-18 11:25:00,51.71,51.76,51.7,51.74,78286.0,39.7558,39.7943,39.7481,39.7789,78286.0
2017-05-18 11:30:00,51.74,51.79,51.71,51.77,72380.0,39.7789,39.8173,39.7558,39.8019,72380.0
2017-05-18 11:35:00,51.78,51.82,51.76,51.8,225248.0,39.8096,39.8404,39.7943,39.825,225248.0
2017-05-18 11:40:00,51.81,51.84,51.78,51.81,102851.0,39.8327,39.8558,39.8096,39.8327,102851.0
2017-05-18 11:45:00,51.82,51.83,51.79,51.8,87122.0,39.8404,39.8481,39.8173,39.825,87122.0
2017-05-18 11:50:00,51.8,51.83,51.77,51.82,153464.0,39.825,39.8481,39.8019,39.8404,153464.0
2017-05-18 11:55:00,51.82,51.84,51.78,51.8,47975.0,39.8404,39.8558,39.8096,39.825,47975.0
2017-05-18 12:00:00,51.8,51.82,51.77,51.79,41494.0,39.825,39.8404,39.8019,39.8173,41494.0
2017-05-18 12:05:00,51.79,51.82,51.75,51.82,269055.0,39.8173,39.8404,39.7866,39.8404,269055.0
2017-05-18 12:10:00,51.82,51.83,51.76,51.78,67258.0,39.8404,39.8481,39.7943,39.8096,67258.0
2017-05-18 12:15:00,51.78,51.79,51.76,51.77,44114.0,39.8096,39.8173,39.7943,39.8019,44114.0
2017-05-18 12:20:00,51.76,51.79,51.75,51.77,52590.0,39.7943,39.8173,39.7866,39.8019,52590.0
2017-05-18 12:25:00,51.76,51.78,51.74,51.75,56422.0,39.7943,39.8096,39.7789,39.7866,56422.0
2017-05-18 12:30:00,51.75,51.77,51.75,51.76,58320.0,39.7866,39.8019,39.7866,39.7943,58320.0
2017-05-18 12:35:00,51.75,51.79,51.75,51.79,23394.0,39.7866,39.8173,39.7866,39.8173,23394.0
2017-05-18 12:40:00,51.79,51.81,51.78,51.78,37964.0,39.8173,39.8327,39.8096,39.8096,37964.0
2017-05-18 12:45:00,51.78,51.8,51.78,51.8,72509.0,39.8096,39.825,39.8096,39.825,72509.0
2017-05-18 12:50:00,51.8,51.81,51.75,51.75,31819.0,39.825,39.8327,39.7866,39.7866,31819.0
2017-05-18 12:55:00,51.75,51.79,51.74,51.79,30139.0,39.7866,39.8173,39.7789,39.8173,30139.0
2017-05-18 13:00:00,51.78,51.79,51.75,51.77,45602.0,39.8096,39.8173,39.7866,39.8019,45602.0
2017-05-18 13:05:00,51.77,51.78,51.75,51.75,41048.0,39.8019,39.8096,39.7866,39.7866,41048.0
2017-05-18 13:10:00,51.75,51.76,51.74,51.76,26233.0,39.7866,39.7943,39.7789,39.7943,26233.0
2017-05-18 13:15:00,51.76,51.78,51.73,51.77,88796.0,39.7943,39.8096,39.7712,39.8019,88796.0
2017-05-18 13:20:00,51.78,51.79,51.75,51.76,53042.0,39.8096,39.8173,39.7866,39.7943,53042.0
2017-05-18 13:25:00,51.76,51.78,51.75,51.77,27498.0,39.7943,39.8096,39.7866,39.8019,27498.0
2017-05-18 13:30:00,51.77,51.79,51.74,51.76,71496.0,39.8019,39.8173,39.7789,39.7943,71496.0
2017-05-18 13:35:00,51.76,51.77,51.75,51.76,55345.0,39.7943,39.8019,39.7866,39.7943,55345.0
2017-05-18 13:40:00,51.76,51.78,51.75,51.78,24229.0,39.7943,39.8096,39.7866,39.8096,24229.0
2017-05-18 13:45:00,51.78,51.81,51.77,51.8,25626.0,39.8096,39.8327,39.8019,39.825,25626.0
2017-05-18 13:50:00,51.8,51.82,51.78,51.8,118201.0,39.825,39.8404,39.8096,39.825,118201.0
2017-05-18 13:55:00,51.8,51.84,51.79,51.83,90110.0,39.825,39.8558,39.8173,39.8481,90110.0
2017-05-18 14:00:00,51.83,51.9,51.82,51.89,115542.0,39.8481,39.9019,39.8404,39.8942,115542.0
2017-05-18 14:05:00,51.89,51.9,51.86,51.9,285451.0,39.8942,39.9019,39.8711,39.9019,285451.0
2017-05-18 14:10:00,51.9,51.94,51.89,51.91,104824.0,39.9019,39.9326,39.8942,39.9096,104824.0
2017-05-18 14:15:00,51.9,51.93,51.9,51.92,31447.0,39.9019,39.925,39.9019,39.9173,31447.0
2017-05-18 14:20:00,51.92,51.94,51.87,51.91,222442.0,39.9173,39.9326,39.8788,39.9096,222442.0
2017-05-18 14:25:00,51.91,51.92,51.89,51.9,47185.0,39.9096,39.9173,39.8942,39.9019,47185.0
2017-05-18 14:30:00,51.91,51.95,51.91,51.95,304534.0,39.9096,39.9403,39.9096,39.9403,304534.0
2017-05-18 14:35:00,51.95,51.95,51.91,51.93,87141.0,39.9403,39.9403,39.9096,39.925,87141.0
2017-05-18 14:40:00,51.93,51.95,51.91,51.95,111338.0,39.925,39.9403,39.9096,39.9403,111338.0
2017-05-18 14:45:00,51.95,51.98,51.92,51.94,127109.0,39.9403,39.9634,39.9173,39.9326,127109.0
2017-05-18 14:50:00,51.95,51.95,51.91,51.92,41543.0,39.9403,39.9403,39.9096,39.9173,41543.0
2017-05-18 14:55:00,51.92,51.94,51.89,51.94,70917.0,39.9173,39.9326,39.8942,39.9326,70917.0
2017-05-18 15:00:00,51.94,51.97,51.92,51.97,60284.0,39.9326,39.9557,39.9173,39.9557,60284.0
2017-05-18 15:05:00,51.96,51.98,51.91,51.95,171638.0,39.948,39.9634,39.9096,39.9403,171638.0
2017-05-18 15:10:00,51.94,52.0,51.94,51.94,118637.0,39.9326,39.9788,39.9326,39.9326,118637.0
2017-05-18 15:15:00,51.95,51.96,51.93,51.96,64011.0,39.9403,39.948,39.925,39.948,64011.0
2017-05-18 15:20:00,51.95,51.97,51.92,51.94,208985.0,39.9403,39.9557,39.9173,39.9326,208985.0
2017-05-18 15:25:00,51.93,51.94,51.91,51.92,109139.0,39.925,39.9326,39.9096,39.9173,109139.0
2017-05-18 15:30:00,51.91,51.92,51.86,51.92,252640.0,39.9096,39.9173,39.8711,39.9173,252640.0
2017-05-18 15:35:00,51.91,51.98,51.9,51.98,168714.0,39.9096,39.9634,39.9019,39.9634,168714.0
2017-05-18 15:40:00,51.98,51.98,51.93,51.95,250468.0,39.9634,39.9634,39.925,39.9403,250468.0
2017-05-18 15:45:00,51.95,51.99,51.95,51.97,501756.0,39.9403,39.9711,39.9403,39.9557,501756.0
2017-05-18 15:50:00,51.97,51.98,51.95,51.96,336326.0,39.9557,39.9634,39.9403,39.948,336326.0
2017-05-18 15:55:00,51.97,51.98,51.89,51.9,1581600.0,39.9557,39.9634,39.8942,39.9019,1581600.0
2017-05-19 09:30:00,51.87,51.9,51.71,51.71,362243.0,39.8788,39.9019,39.7558,39.7558,362243.0
2017-05-19 09:35:00,51.71,51.74,51.58,51.59,288382.0,39.7558,39.7789,39.6559,39.6636,288382.0
2017-05-19 09:40:00,51.58,51.72,51.58,51.65,201720.0,39.6559,39.7635,39.6559,39.7097,201720.0
2017-05-19 09:45:00,51.64,51.67,51.61,51.67,94493.0,39.702,39.7251,39.6789,39.7251,94493.0
2017-05-19 09:50:00,51.68,51.75,51.67,51.71,142155.0,39.7327,39.7866,39.7251,39.7558,142155.0
2017-05-19 09:55:00,51.7,51.77,51.68,51.76,48917.0,39.7481,39.8019,39.7327,39.7943,48917.0
2017-05-19 10:00:00,51.77,51.82,51.75,51.76,94136.0,39.8019,39.8404,39.7866,39.7943,94136.0
2017-05-19 10:05:00,51.76,51.81,51.75,51.77,88475.0,39.7943,39.8327,39.7866,39.8019,88475.0
2017-05-19 10:10:00,51.77,51.83,51.75,51.83,71876.0,39.8019,39.8481,39.7866,39.8481,71876.0
2017-05-19 10:15:00,51.83,51.87,51.79,51.83,105745.0,39.8481,39.8788,39.8173,39.8481,105745.0
2017-05-19 10:20:00,51.84,51.84,51.79,51.83,87349.0,39.8558,39.8558,39.8173,39.8481,87349.0
2017-05-19 10:25:00,51.83,51.85,51.79,51.84,245318.0,39.8481,39.8634,39.8173,39.8558,245318.0
2017-05-19 10:30:00,51.84,51.88,51.83,51.85,253362.0,39.8558,39.8865,39.8481,39.8634,253362.0
2017-05-19 10:35:00,51.85,51.87,51.83,51.87,32724.0,39.8634,39.8788,39.8481,39.8788,32724.0
2017-05-19 10:40:00,51.87,51.92,51.86,51.9,119447.0,39.8788,39.9173,39.8711,39.9019,119447.0
2017-05-19 10:45:00,51.9,51.96,51.88,51.93,96533.0,39.9019,39.948,39.8865,39.925,96533.0
2017-05-19 10:50:00,51.93,51.95,51.92,51.95,42959.0,39.925,39.9403,39.9173,39.9403,42959.0
2017-05-19 10:55:00,51.95,51.97,51.93,51.97,63260.0,39.9403,39.9557,39.925,39.9557,63260.0
2017-05-19 11:00:00,51.96,51.97,51.93,51.94,55474.0,39.948,39.9557,39.925,39.9326,55474.0
2017-05-19 11:05:00,51.95,51.95,51.89,51.9,82098.0,39.9403,39.9403,39.8942,39.9019,82098.0
2017-05-19 11:10:00,51.9,51.92,51.87,51.87,84761.0,39.9019,39.9173,39.8788,39.8788,84761.0
2017-05-19 11:15:00,51.87,51.89,51.85,51.87,74973.0,39.8788,39.8942,39.8634,39.8788,74973.0
2017-05-19 11:20:00,51.88,51.89,51.86,51.88,40984.0,39.8865,39.8942,39.8711,39.8865,40984.0
2017-05-19 11:25:00,51.89,51.89,51.82,51.83,47006.0,39.8942,39.8942,39.8404,39.8481,47006.0
2017-05-19 11:30:00,51.83,51.86,51.83,51.85,45183.0,39.8481,39.8711,39.8481,39.8634,45183.0
2017-05-19 11:35:00,51.85,51.9,51.85,51.9,43649.0,39.8634,39.9019,39.8634,39.9019,43649.0
2017-05-19 11:40:00,51.9,51.95,51.9,51.93,127366.0,39.9019,39.9403,39.9019,39.925,127366.0
2017-05-19 11:45:00,51.93,51.96,51.91,51.96,48897.0,39.925,39.948,39.9096,39.948,48897.0
2017-05-19 11:50:00,51.96,51.97,51.93,51.94,44235.0,39.948,39.9557,39.925,39.9326,44235.0
2017-05-19 11:55:00,51.94,51.98,51.94,51.96,46237.0,39.9326,39.9634,39.9326,39.948,46237.0
2017-05-19 12:00:00,51.96,52.01,51.95,52.01,94059.0,39.948,39.9865,39.9403,39.9865,94059.0
2017-05-19 12:05:00,52.01,52.02,51.95,51.96,137943.0,39.9865,39.9941,39.9403,39.948,137943.0
2017-05-19 12:10:00,51.97,51.98,51.96,51.98,30298.0,39.9557,39.9634,39.948,39.9634,30298.0
2017-05-19 12:15:00,51.98,51.98,51.95,51.95,27779.0,39.9634,39.9634,39.9403,39.9403,27779.0
2017-05-19 12:20:00,51.95,51.96,51.93,51.95,38533.0,39.9403,39.948,39.925,39.9403,38533.0
2017-05-19 12:25:00,51.96,51.96,51.94,51.94,31311.0,39.948,39.948,39.9326,39.9326,31311.0
2017-05-19 12:30:00,51.95,51.95,51.93,51.94,44419.0,39.9403,39.9403,39.925,39.9326,44419.0
2017-05-19 12:35:00,51.94,51.95,51.92,51.93,96466.0,39.9326,39.9403,39.9173,39.925,96466.0
2017-05-19 12:40:00,51.93,51.95,51.91,51.95,94626.0,39.925,39.9403,39.9096,39.9403,94626.0
2017-05-19 12:45:00,51.95,51.96,51.93,51.96,24753.0,39.9403,39.948,39.925,39.948,24753.0
2017-05-19 12:50:00,51.95,51.98,51.95,51.96,20217.0,39.9403,39.9634,39.9403,39.948,20217.0
2017-05-19 12:55:00,51.96,51.99,51.96,51.97,25882.0,39.948,39.9711,39.948,39.9557,25882.0
2017-05-19 13:00:00,51.98,51.98,51.96,51.97,27656.0,39.9634,39.9634,39.948,39.9557,27656.0
2017-05-19 13:05:00,51.97,51.97,51.94,51.96,89908.0,39.9557,39.9557,39.9326,39.948,89908.0
2017-05-19 13:10:00,51.96,51.96,51.93,51.93,44664.0,39.948,39.948,39.925,39.925,44664.0
2017-05-19 13:15:00,51.93,51.94,51.91,51.91,114022.0,39.925,39.9326,39.9096,39.9096,114022.0
2017-05-19 13:20:00,51.91,51.93,51.9,51.92,48460.0,39.9096,39.925,39.9019,39.9173,48460.0
2017-05-19 13:25:00,51.92,51.96,51.92,51.95,67270.0,39.9173,39.948,39.9173,39.9403,67270.0
2017-05-19 13:30:00,51.95,51.95,51.93,51.93,118837.0,39.9403,39.9403,39.925,39.925,118837.0
2017-05-19 13:35:00,51.93,51.94,51.91,51.93,142591.0,39.925,39.9326,39.9096,39.925,142591.0
2017-05-19 13:40:00,51.93,51.94,51.92,51.94,46017.0,39.925,39.9326,39.9173,39.9326,46017.0
2017-05-19 13:45:00,51.94,51.94,51.9,51.91,187799.0,39.9326,39.9326,39.9019,39.9096,187799.0
2017-05-19 13:50:00,51.91,51.92,51.89,51.91,35460.0,39.9096,39.9173,39.8942,39.9096,35460.0
2017-05-19 13:55:00,51.91,51.94,51.9,51.94,25878.0,39.9096,39.9326,39.9019,39.9326,25878.0
2017-05-19 14:00:00,51.94,51.97,51.93,51.95,150777.0,39.9326,39.9557,39.925,39.9403,150777.0
2017-05-19 14:05:00,51.96,51.97,51.94,51.94,166182.0,39.948,39.9557,39.9326,39.9326,166182.0
2017-05-19 14:10:00,51.95,51.98,51.93,51.97,98573.0,39.9403,39.9634,39.925,39.9557,98573.0
2017-05-19 14:15:00,51.97,51.98,51.96,51.97,76564.0,39.9557,39.9634,39.948,39.9557,76564.0
2017-05-19 14:20:00,51.98,51.99,51.95,51.97,61684.0,39.9634,39.9711,39.9403,39.9557,61684.0
2017-05-19 14:25:00,51.96,51.98,51.95,51.98,104837.0,39.948,39.9634,39.9403,39.9634,104837.0
2017-05-19 14:30:00,51.99,52.03,51.98,52.02,80835.0,39.9711,40.0018,39.9634,39.9941,80835.0
2017-05-19 14:35:00,52.03,52.04,52.01,52.04,40574.0,40.0018,40.0095,39.9865,40.0095,40574.0
2017-05-19 14:40:00,52.04,52.07,52.03,52.04,71695.0,40.0095,40.0326,40.0018,40.0095,71695.0
2017-05-19 14:45:00,52.04,52.05,52.03,52.05,124443.0,40.0095,40.0172,40.0018,40.0172,124443.0
2017-05-19 14:50:00,52.05,52.07,52.03,52.05,141877.0,40.0172,40.0326,40.0018,40.0172,141877.0
2017-05-19 14:55:00,52.05,52.05,52.02,52.03,118159.0,40.0172,40.0172,39.9941,40.0018,118159.0
2017-05-19 15:00:00,52.03,52.03,52.01,52.02,127067.0,40.0018,40.0018,39.9865,39.9941,127067.0
2017-05-19 15:05:00,52.02,52.03,51.95,51.96,113691.0,39.9941,40.0018,39.9403,39.948,113691.0
2017-05-19 15:10:00,51.96,52.0,51.95,51.97,197503.0,39.948,39.9788,39.9403,39.9557,197503.0
2017-05-19 15:15:00,51.97,51.99,51.95,51.98,90904.0,39.9557,39.9711,39.9403,39.9634,90904.0
2017-05-19 15:20:00,51.98,51.99,51.93,51.93,189197.0,39.9634,39.9711,39.925,39.925,189197.0
2017-05-19 15:25:00,51.94,51.99,51.93,51.98,319241.0,39.9326,39.9711,39.925,39.9634,319241.0
2017-05-19 15:30:00,51.99,52.03,51.97,52.0,366444.0,39.9711,40.0018,39.9557,39.9788,366444.0
2017-05-19 15:35:00,52.0,52.03,51.99,52.01,171988.0,39.9788,40.0018,39.9711,39.9865,171988.0
2017-05-19 15:40:00,52.01,52.03,51.99,52.01,124728.0,39.9865,40.0018,39.9711,39.9865,124728.0
2017-05-19 15:45:00,52.01,52.01,51.98,51.99,328127.0,39.9865,39.9865,39.9634,39.9711,328127.0
2017-05-19 15:50:00,51.99,52.02,51.98,52.02,247299.0,39.9711,39.9941,39.9634,39.9941,247299.0
2017-05-19 15:55:00,52.02,52.08,52.01,52.08,1159897.0,39.9941,40.0403,39.9865,40.0403,1159897.0
2017-05-22 09:30:00,52.0,52.07,51.97,52.0,146730.0,39.9788,40.0326,39.9557,39.9788,146730.0
2017-05-22 09:35:00,52.0,52.12,51.98,52.1,87496.0,39.9788,40.071,39.9634,40.0557,87496.0
2017-05-22 09:40:00,52.12,52.24,52.12,52.22,160847.0,40.071,40.1633,40.071,40.1479,160847.0
2017-05-22 09:45:00,52.21,52.28,52.17,52.26,56951.0,40.1402,40.194,40.1095,40.1787,56951.0
2017-05-22 09:50:00,52.26,52.29,52.23,52.28,56417.0,40.1787,40.2017,40.1556,40.194,56417.0
2017-05-22 09:55:00,52.27,52.28,52.18,52.22,51774.0,40.1864,40.194,40.1172,40.1479,51774.0
2017-05-22 10:00:00,52.22,52.26,52.19,52.22,194032.0,40.1479,40.1787,40.1248,40.1479,194032.0
2017-05-22 10:05:00,52.22,52.25,52.17,52.23,91385.0,40.1479,40.171,40.1095,40.1556,91385.0
2017-05-22 10:10:00,52.24,52.27,52.22,52.24,69300.0,40.1633,40.1864,40.1479,40.1633,69300.0
2017-05-22 10:15:00,52.24,52.26,52.19,52.21,81554.0,40.1633,40.1787,40.1248,40.1402,81554.0
2017-05-22 10:20:00,52.21,52.21,52.18,52.2,130455.0,40.1402,40.1402,40.1172,40.1325,130455.0
2017-05-22 10:25:00,52.19,52.2,52.16,52.16,57462.0,40.1248,40.1325,40.1018,40.1018,57462.0
2017-05-22 10:30:00,52.16,52.23,52.16,52.23,68409.0,40.1018,40.1556,40.1018,40.1556,68409.0
2017-05-22 10:35:00,52.23,52.24,52.17,52.18,60128.0,40.1556,40.1633,40.1095,40.1172,60128.0
2017-05-22 10:40:00,52.17,52.21,52.15,52.2,50784.0,40.1095,40.1402,40.0941,40.1325,50784.0
2017-05-22 10:45:00,52.21,52.29,52.19,52.28,82077.0,40.1402,40.2017,40.1248,40.194,82077.0
2017-05-22 10:50:00,52.28,52.29,52.23,52.26,63001.0,40.194,40.2017,40.1556,40.1787,63001.0
2017-05-22 10:55:00,52.26,52.29,52.23,52.24,39534.0,40.1787,40.2017,40.1556,40.1633,39534.0
2017-05-22 11:00:00,52.24,52.3,52.24,52.27,64606.0,40.1633,40.2094,40.1633,40.1864,64606.0
2017-05-22 11:05:00,52.28,52.29,52.25,52.28,40816.0,40.194,40.2017,40.171,40.194,40816.0
2017-05-22 11:10:00,52.29,52.31,52.27,52.28,69425.0,40.2017,40.2171,40.1864,40.194,69425.0
2017-05-22 11:15:00,52.28,52.31,52.26,52.28,191173.0,40.194,40.2171,40.1787,40.194,191173.0
2017-05-22 11:20:00,52.28,52.3,52.26,52.3,58694.0,40.194,40.2094,40.1787,40.2094,58694.0
2017-05-22 11:25:00,52.29,52.31,52.27,52.31,51618.0,40.2017,40.2171,40.1864,40.2171,51618.0
2017-05-22 11:30:00,52.31,52.32,52.27,52.31,92363.0,40.2171,40.2248,40.1864,40.2171,92363.0
2017-05-22 11:35:00,52.3,52.34,52.28,52.34,35110.0,40.2094,40.2402,40.194,40.2402,35110.0
2017-05-22 11:40:00,52.34,52.35,52.32,52.33,62570.0,40.2402,40.2479,40.2248,40.2325,62570.0
2017-05-22 11:45:00,52.32,52.34,52.32,52.33,76287.0,40.2248,40.2402,40.2248,40.2325,76287.0
2017-05-22 11:50:00,52.34,52.34,52.3,52.31,35430.0,40.2402,40.2402,40.2094,40.2171,35430.0
2017-05-22 11:55:00,52.32,52.32,52.28,52.3,25990.0,40.2248,40.2248,40.194,40.2094,25990.0
2017-05-22 12:00:00,52.3,52.3,52.26,52.29,61104.0,40.2094,40.2094,40.1787,40.2017,61104.0
2017-05-22 12:05:00,52.3,52.33,52.27,52.33,172464.0,40.2094,40.2325,40.1864,40.2325,172464.0
2017-05-22 12:10:00,52.32,52.34,52.31,52.31,50364.0,40.2248,40.2402,40.2171,40.2171,50364.0
2017-05-22 12:15:00,52.32,52.34,52.32,52.34,43739.0,40.2248,40.2402,40.2248,40.2402,43739.0
2017-05-22 12:20:00,52.34,52.36,52.33,52.36,26920.0,40.2402,40.2555,40.2325,40.2555,26920.0
2017-05-22 12:25:00,52.35,52.37,52.33,52.35,50988.0,40.2479,40.2632,40.2325,40.2479,50988.0
2017-05-22 12:30:00,52.35,52.37,52.34,52.37,17607.0,40.2479,40.2632,40.2402,40.2632,17607.0
2017-05-22 12:35:00,52.37,52.41,52.37,52.41,26024.0,40.2632,40.294,40.2632,40.294,26024.0
2017-05-22 12:40:00,52.41,52.44,52.38,52.44,43062.0,40.294,40.3171,40.2709,40.3171,43062.0
2017-05-22 12:45:00,52.43,52.45,52.42,52.44,22144.0,40.3094,40.3247,40.3017,40.3171,22144.0
2017-05-22 12:50:00,52.45,52.48,52.44,52.48,29213.0,40.3247,40.3478,40.3171,40.3478,29213.0
2017-05-22 12:55:00,52.48,52.49,52.45,52.46,43878.0,40.3478,40.3555,40.3247,40.3324,43878.0
2017-05-22 13:00:00,52.47,52.48,52.44,52.46,61279.0,40.3401,40.3478,40.3171,40.3324,61279.0
2017-05-22 13:05:00,52.46,52.48,52.46,52.46,16078.0,40.3324,40.3478,40.3324,40.3324,16078.0
2017-05-22 13:10:00,52.46,52.49,52.46,52.47,21102.0,40.3324,40.3555,40.3324,40.3401,21102.0
2017-05-22 13:15:00,52.47,52.48,52.46,52.47,29371.0,40.3401,40.3478,40.3324,40.3401,29371.0
2017-05-22 13:20:00,52.48,52.49,52.47,52.49,17367.0,40.3478,40.3555,40.3401,40.3555,17367.0
2017-05-22 13:25:00,52.5,52.52,52.49,52.51,88031.0,40.3632,40.3786,40.3555,40.3709,88031.0
2017-05-22 13:30:00,52.51,52.54,52.5,52.54,59647.0,40.3709,40.3939,40.3632,40.3939,59647.0
2017-05-22 13:35:00,52.54,52.57,52.53,52.55,93525.0,40.3939,40.417,40.3862,40.4016,93525.0
2017-05-22 13:40:00,52.55,52.56,52.53,52.55,38271.0,40.4016,40.4093,40.3862,40.4016,38271.0
2017-05-22 13:45:00,52.54,52.55,52.52,52.53,28812.0,40.3939,40.4016,40.3786,40.3862,28812.0
2017-05-22 13:50:00,52.53,52.53,52.51,52.51,17319.0,40.3862,40.3862,40.3709,40.3709,17319.0
2017-05-22 13:55:00,52.52,52.54,52.51,52.54,30326.0,40.3786,40.3939,40.3709,40.3939,30326.0
2017-05-22 14:00:00,52.54,52.54,52.52,52.52,41824.0,40.3939,40.3939,40.3786,40.3786,41824.0
2017-05-22 14:05:00,52.53,52.55,52.51,52.52,56909.0,40.3862,40.4016,40.3709,40.3786,56909.0
2017-05-22 14:10:00,52.52,52.54,52.51,52.53,34777.0,40.3786,40.3939,40.3709,40.3862,34777.0
2017-05-22 14:15:00,52.53,52.55,52.53,52.54,49746.0,40.3862,40.4016,40.3862,40.3939,49746.0
2017-05-22 14:20:00,52.54,52.55,52.5,52.52,54430.0,40.3939,40.4016,40.3632,40.3786,54430.0
2017-05-22 14:25:00,52.51,52.53,52.51,52.51,68883.0,40.3709,40.3862,40.3709,40.3709,68883.0
2017-05-22 14:30:00,52.51,52.53,52.49,52.5,35028.0,40.3709,40.3862,40.3555,40.3632,35028.0
2017-05-22 14:35:00,52.49,52.51,52.47,52.48,268996.0,40.3555,40.3709,40.3401,40.3478,268996.0
2017-05-22 14:40:00,52.49,52.49,52.46,52.46,30570.0,40.3555,40.3555,40.3324,40.3324,30570.0
2017-05-22 14:45:00,52.47,52.48,52.46,52.48,31275.0,40.3401,40.3478,40.3324,40.3478,31275.0
2017-05-22 14:50:00,52.48,52.48,52.46,52.48,69183.0,40.3478,40.3478,40.3324,40.3478,69183.0
2017-05-22 14:55:00,52.48,52.48,52.45,52.47,72210.0,40.3478,40.3478,40.3247,40.3401,72210.0
2017-05-22 15:00:00,52.46,52.49,52.45,52.49,45204.0,40.3324,40.3555,40.3247,40.3555,45204.0
2017-05-22 15:05:00,52.49,52.49,52.46,52.47,162193.0,40.3555,40.3555,40.3324,40.3401,162193.0
2017-05-22 15:10:00,52.46,52.48,52.46,52.47,22983.0,40.3324,40.3478,40.3324,40.3401,22983.0
2017-05-22 15:15:00,52.47,52.5,52.47,52.5,104322.0,40.3401,40.3632,40.3401,40.3632,104322.0
2017-05-22 15:20:00,52.5,52.5,52.46,52.48,136295.0,40.3632,40.3632,40.3324,40.3478,136295.0
2017-05-22 15:25:00,52.48,52.51,52.48,52.5,94464.0,40.3478,40.3709,40.3478,40.3632,94464.0
2017-05-22 15:30:00,52.51,52.55,52.5,52.53,138265.0,40.3709,40.4016,40.3632,40.3862,138265.0
2017-05-22 15:35:00,52.53,52.59,52.52,52.59,194640.0,40.3862,40.4324,40.3786,40.4324,194640.0
2017-05-22 15:40:00,52.59,52.6,52.57,52.6,110510.0,40.4324,40.4401,40.417,40.4401,110510.0
2017-05-22 15:45:00,52.59,52.61,52.58,52.58,413640.0,40.4324,40.4477,40.4247,40.4247,413640.0
2017-05-22 15:50:00,52.59,52.61,52.57,52.59,630362.0,40.4324,40.4477,40.417,40.4324,630362.0
2017-05-22 15:55:00,52.59,52.59,52.51,52.52,954609.0,40.4324,40.4324,40.3709,40.3786,954609.0
2017-05-23 09:30:00,52.62,52.62,52.53,52.58,206929.0,40.4554,40.4554,40.3862,40.4247,206929.0
2017-05-23 09:35:00,52.58,52.65,52.57,52.64,123125.0,40.4247,40.4785,40.417,40.4708,123125.0
2017-05-23 09:40:00,52.64,52.77,52.64,52.71,170422.0,40.4708,40.5708,40.4708,40.5246,170422.0
2017-05-23 09:45:00,52.71,52.78,52.7,52.72,158462.0,40.5246,40.5784,40.5169,40.5323,158462.0
2017-05-23 09:50:00,52.73,52.78,52.71,52.71,173403.0,40.54,40.5784,40.5246,40.5246,173403.0
2017-05-23 09:55:00,52.7,52.75,52.66,52.75,265406.0,40.5169,40.5554,40.4862,40.5554,265406.0
2017-05-23 10:00:00,52.74,52.8,52.73,52.77,183082.0,40.5477,40.5938,40.54,40.5708,183082.0
2017-05-23 10:05:00,52.76,52.78,52.73,52.77,101995.0,40.5631,40.5784,40.54,40.5708,101995.0
2017-05-23 10:10:00,52.77,52.84,52.76,52.78,98472.0,40.5708,40.6246,40.5631,40.5784,98472.0
2017-05-23 10:15:00,52.78,52.85,52.78,52.84,196205.0,40.5784,40.6323,40.5784,40.6246,196205.0
2017-05-23 10:20:00,52.84,52.9,52.83,52.9,123737.0,40.6246,40.6707,40.6169,40.6707,123737.0
2017-05-23 10:25:00,52.9,52.92,52.87,52.88,180867.0,40.6707,40.6861,40.6476,40.6553,180867.0
2017-05-23 10:30:00,52.88,52.88,52.83,52.86,91487.0,40.6553,40.6553,40.6169,40.64,91487.0
2017-05-23 10:35:00,52.86,52.88,52.86,52.88,74553.0,40.64,40.6553,40.64,40.6553,74553.0
2017-05-23 10:40:00,52.88,52.92,52.86,52.91,134108.0,40.6553,40.6861,40.64,40.6784,134108.0
2017-05-23 10:45:00,52.91,52.92,52.87,52.9,90627.0,40.6784,40.6861,40.6476,40.6707,90627.0
2017-05-23 10:50:00,52.9,52.94,52.89,52.91,55622.0,40.6707,40.7015,40.663,40.6784,55622.0
2017-05-23 10:55:00,52.92,52.94,52.87,52.88,349245.0,40.6861,40.7015,40.6476,40.6553,349245.0
2017-05-23 11:00:00,52.88,52.93,52.87,52.91,222968.0,40.6553,40.6938,40.6476,40.6784,222968.0
2017-05-23 11:05:00,52.91,52.94,52.87,52.9,116489.0,40.6784,40.7015,40.6476,40.6707,116489.0
2017-05-23 11:10:00,52.9,52.92,52.88,52.91,54014.0,40.6707,40.6861,40.6553,40.6784,54014.0
2017-05-23 11:15:00,52.91,52.91,52.84,52.86,262495.0,40.6784,40.6784,40.6246,40.64,262495.0
2017-05-23 11:20:00,52.86,52.86,52.81,52.84,331642.0,40.64,40.64,40.6015,40.6246,331642.0
2017-05-23 11:25:00,52.84,52.84,52.79,52.8,194915.0,40.6246,40.6246,40.5861,40.5938,194915.0
2017-05-23 11:30:00,52.8,52.83,52.79,52.82,64882.0,40.5938,40.6169,40.5861,40.6092,64882.0
2017-05-23 11:35:00,52.82,52.85,52.81,52.83,95597.0,40.6092,40.6323,40.6015,40.6169,95597.0
2017-05-23 11:40:00,52.84,52.86,52.78,52.78,383889.0,40.6246,40.64,40.5784,40.5784,383889.0
2017-05-23 11:45:00,52.78,52.78,52.74,52.77,76444.0,40.5784,40.5784,40.5477,40.5708,76444.0
2017-05-23 11:50:00,52.77,52.83,52.76,52.8,86132.0,40.5708,40.6169,40.5631,40.5938,86132.0
2017-05-23 11:55:00,52.81,52.84,52.79,52.83,113153.0,40.6015,40.6246,40.5861,40.6169,113153.0
2017-05-23 12:00:00,52.82,52.87,52.82,52.87,44930.0,40.6092,40.6476,40.6092,40.6476,44930.0
2017-05-23 12:05:00,52.87,52.9,52.86,52.87,86394.0,40.6476,40.6707,40.64,40.6476,86394.0
2017-05-23 12:10:00,52.87,52.9,52.86,52.89,62188.0,40.6476,40.6707,40.64,40.663,62188.0
2017-05-23 12:15:00,52.89,52.94,52.88,52.93,88448.0,40.663,40.7015,40.6553,40.6938,88448.0
2017-05-23 12:20:00,52.93,52.94,52.91,52.91,27409.0,40.6938,40.7015,40.6784,40.6784,27409.0
2017-05-23 12:25:00,52.91,52.94,52.9,52.93,56664.0,40.6784,40.7015,40.6707,40.6938,56664.0
2017-05-23 12:30:00,52.93,52.93,52.89,52.89,123139.0,40.6938,40.6938,40.663,40.663,123139.0
2017-05-23 12:35:00,52.9,52.92,52.89,52.92,63060.0,40.6707,40.6861,40.663,40.6861,63060.0
2017-05-23 12:40:00,52.92,52.95,52.91,52.94,21515.0,40.6861,40.7091,40.6784,40.7015,21515.0
2017-05-23 12:45:00,52.94,52.96,52.92,52.95,87305.0,40.7015,40.7168,40.6861,40.7091,87305.0
2017-05-23 12:50:00,52.94,52.98,52.94,52.95,60889.0,40.7015,40.7322,40.7015,40.7091,60889.0
2017-05-23 12:55:00,52.96,52.96,52.94,52.95,55564.0,40.7168,40.7168,40.7015,40.7091,55564.0
2017-05-23 13:00:00,52.95,52.96,52.93,52.95,140546.0,40.7091,40.7168,40.6938,40.7091,140546.0
2017-05-23 13:05:00,52.94,52.94,52.93,52.93,35322.0,40.7015,40.7015,40.6938,40.6938,35322.0
2017-05-23 13:10:00,52.93,52.93,52.88,52.9,298055.0,40.6938,40.6938,40.6553,40.6707,298055.0
2017-05-23 13:15:00,52.89,52.92,52.88,52.9,150078.0,40.663,40.6861,40.6553,40.6707,150078.0
2017-05-23 13:20:00,52.91,52.91,52.89,52.89,29007.0,40.6784,40.6784,40.663,40.663,29007.0
2017-05-23 13:25:00,52.9,52.91,52.89,52.9,16335.0,40.6707,40.6784,40.663,40.6707,16335.0
2017-05-23 13:30:00,52.91,52.93,52.9,52.93,33577.0,40.6784,40.6938,40.6707,40.6938,33577.0
2017-05-23 13:35:00,52.92,52.95,52.92,52.93,41279.0,40.6861,40.7091,40.6861,40.6938,41279.0
2017-05-23 13:40:00,52.92,52.93,52.89,52.9,180118.0,40.6861,40.6938,40.663,40.6707,180118.0
2017-05-23 13:45:00,52.9,52.91,52.87,52.88,30899.0,40.6707,40.6784,40.6476,40.6553,30899.0
2017-05-23 13:50:00,52.88,52.89,52.83,52.84,566261.0,40.6553,40.663,40.6169,40.6246,566261.0
2017-05-23 13:55:00,52.83,52.84,52.8,52.81,446576.0,40.6169,40.6246,40.5938,40.6015,446576.0
2017-05-23 14:00:00,52.82,52.85,52.81,52.83,99926.0,40.6092,40.6323,40.6015,40.6169,99926.0
2017-05-23 14:05:00,52.83,52.83,52.79,52.79,317774.0,40.6169,40.6169,40.5861,40.5861,317774.0
2017-05-23 14:10:00,52.79,52.8,52.75,52.8,254674.0,40.5861,40.5938,40.5554,40.5938,254674.0
2017-05-23 14:15:00,52.79,52.8,52.7,52.7,740688.0,40.5861,40.5938,40.5169,40.5169,740688.0
2017-05-23 14:20:00,52.71,52.72,52.69,52.7,193982.0,40.5246,40.5323,40.5093,40.5169,193982.0
2017-05-23 14:25:00,52.7,52.75,52.7,52.75,185147.0,40.5169,40.5554,40.5169,40.5554,185147.0
2017-05-23 14:30:00,52.75,52.76,52.72,52.72,208709.0,40.5554,40.5631,40.5323,40.5323,208709.0
2017-05-23 14:35:00,52.72,52.72,52.63,52.64,390345.0,40.5323,40.5323,40.4631,40.4708,390345.0
2017-05-23 14:40:00,52.65,52.66,52.59,52.6,148810.0,40.4785,40.4862,40.4324,40.4401,148810.0
2017-05-23 14:45:00,52.6,52.61,52.56,52.58,244493.0,40.4401,40.4477,40.4093,40.4247,244493.0
2017-05-23 14:50:00,52.58,52.62,52.58,52.62,127401.0,40.4247,40.4554,40.4247,40.4554,127401.0
2017-05-23 14:55:00,52.62,52.71,52.6,52.7,288241.0,40.4554,40.5246,40.4401,40.5169,288241.0
2017-05-23 15:00:00,52.7,52.71,52.67,52.69,91494.0,40.5169,40.5246,40.4939,40.5093,91494.0
2017-05-23 15:05:00,52.7,52.7,52.66,52.68,127887.0,40.5169,40.5169,40.4862,40.5016,127887.0
2017-05-23 15:10:00,52.69,52.69,52.65,52.68,82629.0,40.5093,40.5093,40.4785,40.5016,82629.0
2017-05-23 15:15:00,52.68,52.71,52.67,52.7,73908.0,40.5016,40.5246,40.4939,40.5169,73908.0
2017-05-23 15:20:00,52.7,52.72,52.69,52.71,90868.0,40.5169,40.5323,40.5093,40.5246,90868.0
2017-05-23 15:25:00,52.72,52.72,52.69,52.69,119191.0,40.5323,40.5323,40.5093,40.5093,119191.0
2017-05-23 15:30:00,52.69,52.7,52.67,52.67,94118.0,40.5093,40.5169,40.4939,40.4939,94118.0
2017-05-23 15:35:00,52.67,52.71,52.66,52.7,383565.0,40.4939,40.5246,40.4862,40.5169,383565.0
2017-05-23 15:40:00,52.69,52.7,52.67,52.69,86330.0,40.5093,40.5169,40.4939,40.5093,86330.0
2017-05-23 15:45:00,52.68,52.68,52.61,52.62,582138.0,40.5016,40.5016,40.4477,40.4554,582138.0
2017-05-23 15:50:00,52.62,52.65,52.62,52.63,700191.0,40.4554,40.4785,40.4554,40.4631,700191.0
2017-05-23 15:55:00,52.62,52.66,52.61,52.65,1158970.0,40.4554,40.4862,40.4477,40.4785,1158970.0
2017-05-24 09:30:00,52.72,52.83,52.67,52.82,212153.0,40.5323,40.6169,40.4939,40.6092,212153.0
2017-05-24 09:35:00,52.82,52.91,52.81,52.88,170241.0,40.6092,40.6784,40.6015,40.6553,170241.0
2017-05-24 09:40:00,52.89,52.91,52.84,52.86,248682.0,40.663,40.6784,40.6246,40.64,248682.0
2017-05-24 09:45:00,52.85,52.88,52.8,52.83,208919.0,40.6323,40.6553,40.5938,40.6169,208919.0
2017-05-24 09:50:00,52.83,52.84,52.77,52.83,256834.0,40.6169,40.6246,40.5708,40.6169,256834.0
2017-05-24 09:55:00,52.84,52.86,52.83,52.83,57685.0,40.6246,40.64,40.6169,40.6169,57685.0
2017-05-24 10:00:00,52.83,52.89,52.83,52.89,65683.0,40.6169,40.663,40.6169,40.663,65683.0
2017-05-24 10:05:00,52.89,52.9,52.87,52.88,95495.0,40.663,40.6707,40.6476,40.6553,95495.0
2017-05-24 10:10:00,52.89,52.89,52.82,52.82,92313.0,40.663,40.663,40.6092,40.6092,92313.0
2017-05-24 10:15:00,52.83,52.85,52.81,52.84,91410.0,40.6169,40.6323,40.6015,40.6246,91410.0
2017-05-24 10:20:00,52.84,52.85,52.81,52.83,65882.0,40.6246,40.6323,40.6015,40.6169,65882.0
2017-05-24 10:25:00,52.83,52.88,52.82,52.86,42838.0,40.6169,40.6553,40.6092,40.64,42838.0
2017-05-24 10:30:00,52.86,52.87,52.83,52.86,70153.0,40.64,40.6476,40.6169,40.64,70153.0
2017-05-24 10:35:00,52.86,52.89,52.86,52.88,55035.0,40.64,40.663,40.64,40.6553,55035.0
2017-05-24 10:40:00,52.89,52.91,52.88,52.91,67094.0,40.663,40.6784,40.6553,40.6784,67094.0
2017-05-24 10:45:00,52.9,52.9,52.85,52.87,37708.0,40.6707,40.6707,40.6323,40.6476,37708.0
2017-05-24 10:50:00,52.87,52.87,52.8,52.84,66453.0,40.6476,40.6476,40.5938,40.6246,66453.0
2017-05-24 10:55:00,52.84,52.86,52.82,52.83,37500.0,40.6246,40.64,40.6092,40.6169,37500.0
2017-05-24 11:00:00,52.83,52.85,52.82,52.84,121730.0,40.6169,40.6323,40.6092,40.6246,121730.0
2017-05-24 11:05:00,52.84,52.85,52.81,52.82,24973.0,40.6246,40.6323,40.6015,40.6092,24973.0
2017-05-24 11:10:00,52.83,52.83,52.8,52.81,39334.0,40.6169,40.6169,40.5938,40.6015,39334.0
2017-05-24 11:15:00,52.82,52.84,52.82,52.83,68952.0,40.6092,40.6246,40.6092,40.6169,68952.0
2017-05-24 11:20:00,52.84,52.85,52.83,52.83,30087.0,40.6246,40.6323,40.6169,40.6169,30087.0
2017-05-24 11:25:00,52.83,52.85,52.83,52.84,51134.0,40.6169,40.6323,40.6169,40.6246,51134.0
2017-05-24 11:30:00,52.83,52.88,52.82,52.88,40124.0,40.6169,40.6553,40.6092,40.6553,40124.0
2017-05-24 11:35:00,52.88,52.91,52.87,52.9,78569.0,40.6553,40.6784,40.6476,40.6707,78569.0
2017-05-24 11:40:00,52.89,52.9,52.87,52.87,28492.0,40.663,40.6707,40.6476,40.6476,28492.0
2017-05-24 11:45:00,52.87,52.91,52.86,52.9,46553.0,40.6476,40.6784,40.64,40.6707,46553.0
2017-05-24 11:50:00,52.9,52.94,52.9,52.93,73682.0,40.6707,40.7015,40.6707,40.6938,73682.0
2017-05-24 11:55:00,52.93,52.94,52.91,52.92,17700.0,40.6938,40.7015,40.6784,40.6861,17700.0
2017-05-24 12:00:00,52.92,52.92,52.87,52.87,24987.0,40.6861,40.6861,40.6476,40.6476,24987.0
2017-05-24 12:05:00,52.87,52.88,52.85,52.85,53871.0,40.6476,40.6553,40.6323,40.6323,53871.0
2017-05-24 12:10:00,52.85,52.88,52.85,52.87,16038.0,40.6323,40.6553,40.6323,40.6476,16038.0
2017-05-24 12:15:00,52.88,52.91,52.88,52.91,92554.0,40.6553,40.6784,40.6553,40.6784,92554.0
2017-05-24 12:20:00,52.91,52.91,52.88,52.9,23300.0,40.6784,40.6784,40.6553,40.6707,23300.0
2017-05-24 12:25:00,52.9,52.91,52.89,52.89,19366.0,40.6707,40.6784,40.663,40.663,19366.0
2017-05-24 12:30:00,52.89,52.91,52.89,52.9,24383.0,40.663,40.6784,40.663,40.6707,24383.0
2017-05-24 12:35:00,52.9,52.91,52.89,52.91,45625.0,40.6707,40.6784,40.663,40.6784,45625.0
2017-05-24 12:40:00,52.91,52.92,52.9,52.91,55807.0,40.6784,40.6861,40.6707,40.6784,55807.0
2017-05-24 12:45:00,52.91,52.92,52.9,52.91,78389.0,40.6784,40.6861,40.6707,40.6784,78389.0
2017-05-24 12:50:00,52.91,52.93,52.91,52.91,20005.0,40.6784,40.6938,40.6784,40.6784,20005.0
2017-05-24 12:55:00,52.91,52.92,52.9,52.91,24106.0,40.6784,40.6861,40.6707,40.6784,24106.0
2017-05-24 13:00:00,52.91,52.93,52.91,52.92,29339.0,40.6784,40.6938,40.6784,40.6861,29339.0
2017-05-24 13:05:00,52.92,52.93,52.91,52.92,54608.0,40.6861,40.6938,40.6784,40.6861,54608.0
2017-05-24 13:10:00,52.91,52.92,52.9,52.9,28688.0,40.6784,40.6861,40.6707,40.6707,28688.0
2017-05-24 13:15:00,52.91,52.91,52.88,52.9,27808.0,40.6784,40.6784,40.6553,40.6707,27808.0
2017-05-24 13:20:00,52.89,52.9,52.87,52.88,21731.0,40.663,40.6707,40.6476,40.6553,21731.0
2017-05-24 13:25:00,52.89,52.89,52.86,52.88,58313.0,40.663,40.663,40.64,40.6553,58313.0
2017-05-24 13:30:00,52.87,52.88,52.86,52.87,36983.0,40.6476,40.6553,40.64,40.6476,36983.0
2017-05-24 13:35:00,52.88,52.89,52.87,52.89,20818.0,40.6553,40.663,40.6476,40.663,20818.0
2017-05-24 13:40:00,52.89,52.89,52.87,52.87,27632.0,40.663,40.663,40.6476,40.6476,27632.0
2017-05-24 13:45:00,52.87,52.88,52.86,52.87,78590.0,40.6476,40.6553,40.64,40.6476,78590.0
2017-05-24 13:50:00,52.87,52.89,52.86,52.87,42430.0,40.6476,40.663,40.64,40.6476,42430.0
2017-05-24 13:55:00,52.86,52.89,52.85,52.89,35114.0,40.64,40.663,40.6323,40.663,35114.0
2017-05-24 14:00:00,52.88,52.98,52.85,52.98,228333.0,40.6553,40.7322,40.6323,40.7322,228333.0
2017-05-24 14:05:00,52.98,53.0,52.94,52.97,146558.0,40.7322,40.7476,40.7015,40.7245,146558.0
2017-05-24 14:10:00,52.98,52.98,52.93,52.96,83230.0,40.7322,40.7322,40.6938,40.7168,83230.0
2017-05-24 14:15:00,52.96,53.06,52.96,53.05,155306.0,40.7168,40.7937,40.7168,40.786,155306.0
2017-05-24 14:20:00,53.05,53.05,53.01,53.02,61827.0,40.786,40.786,40.7553,40.763,61827.0
2017-05-24 14:25:00,53.02,53.03,52.99,53.01,68244.0,40.763,40.7707,40.7399,40.7553,68244.0
2017-05-24 14:30:00,53.01,53.01,52.98,53.0,27590.0,40.7553,40.7553,40.7322,40.7476,27590.0
2017-05-24 14:35:00,53.0,53.0,52.97,53.0,61599.0,40.7476,40.7476,40.7245,40.7476,61599.0
2017-05-24 14:40:00,53.0,53.02,52.98,52.99,40358.0,40.7476,40.763,40.7322,40.7399,40358.0
2017-05-24 14:45:00,52.99,53.02,52.98,53.0,42566.0,40.7399,40.763,40.7322,40.7476,42566.0
2017-05-24 14:50:00,53.01,53.01,52.99,52.99,21251.0,40.7553,40.7553,40.7399,40.7399,21251.0
2017-05-24 14:55:00,52.99,53.01,52.96,52.98,36435.0,40.7399,40.7553,40.7168,40.7322,36435.0
2017-05-24 15:00:00,52.98,53.0,52.97,52.99,95306.0,40.7322,40.7476,40.7245,40.7399,95306.0
2017-05-24 15:05:00,52.99,52.99,52.95,52.96,71557.0,40.7399,40.7399,40.7091,40.7168,71557.0
2017-05-24 15:10:00,52.96,52.97,52.94,52.94,259552.0,40.7168,40.7245,40.7015,40.7015,259552.0
2017-05-24 15:15:00,52.95,52.97,52.94,52.97,72324.0,40.7091,40.7245,40.7015,40.7245,72324.0
2017-05-24 15:20:00,52.97,52.97,52.92,52.95,188753.0,40.7245,40.7245,40.6861,40.7091,188753.0
2017-05-24 15:25:00,52.95,52.97,52.92,52.96,186072.0,40.7091,40.7245,40.6861,40.7168,186072.0
2017-05-24 15:30:00,52.96,52.98,52.95,52.97,94111.0,40.7168,40.7322,40.7091,40.7245,94111.0
2017-05-24 15:35:00,52.97,52.98,52.94,52.95,120082.0,40.7245,40.7322,40.7015,40.7091,120082.0
2017-05-24 15:40:00,52.95,52.97,52.94,52.97,173427.0,40.7091,40.7245,40.7015,40.7245,173427.0
2017-05-24 15:45:00,52.97,53.0,52.96,52.98,280227.0,40.7245,40.7476,40.7168,40.7322,280227.0
2017-05-24 15:50:00,52.98,53.01,52.97,53.01,293271.0,40.7322,40.7553,40.7245,40.7553,293271.0
2017-05-24 15:55:00,53.01,53.04,52.99,52.99,853508.0,40.7553,40.7783,40.7399,40.7399,853508.0
2017-05-25 09:30:00,53.08,53.09,52.95,53.01,216380.0,40.8091,40.8168,40.7091,40.7553,216380.0
2017-05-25 09:35:00,53.01,53.08,52.96,53.02,147339.0,40.7553,40.8091,40.7168,40.763,147339.0
2017-05-25 09:40:00,53.02,53.05,52.97,52.97,56345.0,40.763,40.786,40.7245,40.7245,56345.0
2017-05-25 09:45:00,52.96,53.0,52.94,53.0,225327.0,40.7168,40.7476,40.7015,40.7476,225327.0
2017-05-25 09:50:00,53.0,53.02,52.95,52.95,82229.0,40.7476,40.763,40.7091,40.7091,82229.0
2017-05-25 09:55:00,52.97,52.99,52.96,52.99,42997.0,40.7245,40.7399,40.7168,40.7399,42997.0
2017-05-25 10:00:00,53.0,53.05,52.99,53.04,45218.0,40.7476,40.786,40.7399,40.7783,45218.0
2017-05-25 10:05:00,53.04,53.04,53.01,53.01,24855.0,40.7783,40.7783,40.7553,40.7553,24855.0
2017-05-25 10:10:00,53.01,53.06,53.0,53.06,31767.0,40.7553,40.7937,40.7476,40.7937,31767.0
2017-05-25 10:15:00,53.06,53.1,53.05,53.1,53837.0,40.7937,40.8245,40.786,40.8245,53837.0
2017-05-25 10:20:00,53.1,53.15,53.09,53.13,46631.0,40.8245,40.8629,40.8168,40.8475,46631.0
2017-05-25 10:25:00,53.13,53.13,53.07,53.08,91303.0,40.8475,40.8475,40.8014,40.8091,91303.0
2017-05-25 10:30:00,53.08,53.09,53.04,53.09,98191.0,40.8091,40.8168,40.7783,40.8168,98191.0
2017-05-25 10:35:00,53.09,53.19,53.09,53.19,38552.0,40.8168,40.8937,40.8168,40.8937,38552.0
2017-05-25 10:40:00,53.19,53.23,53.17,53.22,160302.0,40.8937,40.9244,40.8783,40.9167,160302.0
2017-05-25 10:45:00,53.23,53.24,53.21,53.23,27645.0,40.9244,40.9321,40.909,40.9244,27645.0
2017-05-25 10:50:00,53.23,53.25,53.21,53.24,74804.0,40.9244,40.9398,40.909,40.9321,74804.0
2017-05-25 10:55:00,53.24,53.25,53.22,53.24,37250.0,40.9321,40.9398,40.9167,40.9321,37250.0
2017-05-25 11:00:00,53.24,53.24,53.19,53.23,35223.0,40.9321,40.9321,40.8937,40.9244,35223.0
2017-05-25 11:05:00,53.23,53.26,53.21,53.25,46159.0,40.9244,40.9475,40.909,40.9398,46159.0
2017-05-25 11:10:00,53.26,53.27,53.23,53.24,51488.0,40.9475,40.9552,40.9244,40.9321,51488.0
2017-05-25 11:15:00,53.25,53.27,53.23,53.26,169232.0,40.9398,40.9552,40.9244,40.9475,169232.0
2017-05-25 11:20:00,53.26,53.28,53.25,53.27,44071.0,40.9475,40.9629,40.9398,40.9552,44071.0
2017-05-25 11:25:00,53.27,53.33,53.27,53.33,48755.0,40.9552,41.0013,40.9552,41.0013,48755.0
2017-05-25 11:30:00,53.33,53.35,53.32,53.34,72298.0,41.0013,41.0167,40.9936,41.009,72298.0
2017-05-25 11:35:00,53.33,53.33,53.29,53.33,163588.0,41.0013,41.0013,40.9705,41.0013,163588.0
2017-05-25 11:40:00,53.33,53.33,53.3,53.3,22663.0,41.0013,41.0013,40.9782,40.9782,22663.0
2017-05-25 11:45:00,53.3,53.33,53.3,53.31,68636.0,40.9782,41.0013,40.9782,40.9859,68636.0
2017-05-25 11:50:00,53.31,53.32,53.28,53.28,30390.0,40.9859,40.9936,40.9629,40.9629,30390.0
2017-05-25 11:55:00,53.28,53.29,53.26,53.28,63220.0,40.9629,40.9705,40.9475,40.9629,63220.0
2017-05-25 12:00:00,53.28,53.29,53.26,53.28,40647.0,40.9629,40.9705,40.9475,40.9629,40647.0
2017-05-25 12:05:00,53.28,53.28,53.23,53.23,37735.0,40.9629,40.9629,40.9244,40.9244,37735.0
2017-05-25 12:10:00,53.23,53.26,53.23,53.24,46581.0,40.9244,40.9475,40.9244,40.9321,46581.0
2017-05-25 12:15:00,53.24,53.28,53.22,53.27,35185.0,40.9321,40.9629,40.9167,40.9552,35185.0
2017-05-25 12:20:00,53.27,53.32,53.27,53.31,31385.0,40.9552,40.9936,40.9552,40.9859,31385.0
2017-05-25 12:25:00,53.31,53.32,53.3,53.32,29711.0,40.9859,40.9936,40.9782,40.9936,29711.0
2017-05-25 12:30:00,53.32,53.33,53.3,53.32,22421.0,40.9936,41.0013,40.9782,40.9936,22421.0
2017-05-25 12:35:00,53.31,53.34,53.3,53.33,40259.0,40.9859,41.009,40.9782,41.0013,40259.0
2017-05-25 12:40:00,53.32,53.32,53.3,53.32,16156.0,40.9936,40.9936,40.9782,40.9936,16156.0
2017-05-25 12:45:00,53.32,53.33,53.31,53.32,16047.0,40.9936,41.0013,40.9859,40.9936,16047.0
2017-05-25 12:50:00,53.32,53.36,53.32,53.35,19813.0,40.9936,41.0244,40.9936,41.0167,19813.0
2017-05-25 12:55:00,53.36,53.37,53.34,53.36,77333.0,41.0244,41.0321,41.009,41.0244,77333.0
2017-05-25 13:00:00,53.35,53.37,53.33,53.33,65203.0,41.0167,41.0321,41.0013,41.0013,65203.0
2017-05-25 13:05:00,53.34,53.34,53.3,53.3,44632.0,41.009,41.009,40.9782,40.9782,44632.0
2017-05-25 13:10:00,53.3,53.32,53.29,53.3,30400.0,40.9782,40.9936,40.9705,40.9782,30400.0
2017-05-25 13:15:00,53.3,53.33,53.29,53.32,26349.0,40.9782,41.0013,40.9705,40.9936,26349.0
2017-05-25 13:20:00,53.33,53.34,53.31,53.32,21718.0,41.0013,41.009,40.9859,40.9936,21718.0
2017-05-25 13:25:00,53.32,53.32,53.3,53.32,15853.0,40.9936,40.9936,40.9782,40.9936,15853.0
2017-05-25 13:30:00,53.32,53.32,53.28,53.3,39385.0,40.9936,40.9936,40.9629,40.9782,39385.0
2017-05-25 13:35:00,53.3,53.31,53.29,53.29,25114.0,40.9782,40.9859,40.9705,40.9705,25114.0
2017-05-25 13:40:00,53.29,53.32,53.29,53.31,27817.0,40.9705,40.9936,40.9705,40.9859,27817.0
2017-05-25 13:45:00,53.3,53.32,53.3,53.32,16924.0,40.9782,40.9936,40.9782,40.9936,16924.0
2017-05-25 13:50:00,53.32,53.33,53.32,53.33,16060.0,40.9936,41.0013,40.9936,41.0013,16060.0
2017-05-25 13:55:00,53.33,53.4,53.32,53.39,127533.0,41.0013,41.0551,40.9936,41.0474,127533.0
2017-05-25 14:00:00,53.39,53.41,53.35,53.36,139824.0,41.0474,41.0628,41.0167,41.0244,139824.0
2017-05-25 14:05:00,53.35,53.36,53.34,53.35,71360.0,41.0167,41.0244,41.009,41.0167,71360.0
2017-05-25 14:10:00,53.34,53.37,53.34,53.34,64432.0,41.009,41.0321,41.009,41.009,64432.0
2017-05-25 14:15:00,53.35,53.37,53.35,53.37,21227.0,41.0167,41.0321,41.0167,41.0321,21227.0
2017-05-25 14:20:00,53.36,53.37,53.34,53.35,92277.0,41.0244,41.0321,41.009,41.0167,92277.0
2017-05-25 14:25:00,53.35,53.36,53.34,53.36,94198.0,41.0167,41.0244,41.009,41.0244,94198.0
2017-05-25 14:30:00,53.36,53.37,53.35,53.37,63933.0,41.0244,41.0321,41.0167,41.0321,63933.0
2017-05-25 14:35:00,53.37,53.38,53.35,53.38,97219.0,41.0321,41.0397,41.0167,41.0397,97219.0
2017-05-25 14:40:00,53.38,53.39,53.32,53.33,127941.0,41.0397,41.0474,40.9936,41.0013,127941.0
2017-05-25 14:45:00,53.32,53.34,53.3,53.31,234003.0,40.9936,41.009,40.9782,40.9859,234003.0
2017-05-25 14:50:00,53.31,53.32,53.3,53.32,80722.0,40.9859,40.9936,40.9782,40.9936,80722.0
2017-05-25 14:55:00,53.32,53.34,53.31,53.33,56844.0,40.9936,41.009,40.9859,41.0013,56844.0
2017-05-25 15:00:00,53.33,53.36,53.31,53.36,77443.0,41.0013,41.0244,40.9859,41.0244,77443.0
2017-05-25 15:05:00,53.36,53.37,53.35,53.36,34788.0,41.0244,41.0321,41.0167,41.0244,34788.0
2017-05-25 15:10:00,53.36,53.37,53.32,53.32,73481.0,41.0244,41.0321,40.9936,40.9936,73481.0
2017-05-25 15:15:00,53.33,53.38,53.32,53.37,131248.0,41.0013,41.0397,40.9936,41.0321,131248.0
2017-05-25 15:20:00,53.38,53.39,53.36,53.37,71067.0,41.0397,41.0474,41.0244,41.0321,71067.0
2017-05-25 15:25:00,53.37,53.39,53.36,53.39,75545.0,41.0321,41.0474,41.0244,41.0474,75545.0
2017-05-25 15:30:00,53.39,53.4,53.35,53.37,172751.0,41.0474,41.0551,41.0167,41.0321,172751.0
2017-05-25 15:35:00,53.37,53.38,53.36,53.37,61547.0,41.0321,41.0397,41.0244,41.0321,61547.0
2017-05-25 15:40:00,53.37,53.42,53.37,53.41,155532.0,41.0321,41.0705,41.0321,41.0628,155532.0
2017-05-25 15:45:00,53.41,53.49,53.4,53.48,393468.0,41.0628,41.1243,41.0551,41.1166,393468.0
2017-05-25 15:50:00,53.47,53.47,53.42,53.43,436345.0,41.1089,41.1089,41.0705,41.0782,436345.0
2017-05-25 15:55:00,53.42,53.47,53.4,53.42,1049878.0,41.0705,41.1089,41.0551,41.0705,1049878.0
2017-05-26 09:30:00,53.43,53.47,53.39,53.44,159662.0,41.0782,41.1089,41.0474,41.0859,159662.0
2017-05-26 09:35:00,53.44,53.52,53.44,53.48,375021.0,41.0859,41.1474,41.0859,41.1166,375021.0
2017-05-26 09:40:00,53.48,53.49,53.4,53.4,241229.0,41.1166,41.1243,41.0551,41.0551,241229.0
2017-05-26 09:45:00,53.41,53.44,53.33,53.36,347468.0,41.0628,41.0859,41.0013,41.0244,347468.0
2017-05-26 09:50:00,53.36,53.37,53.3,53.35,267120.0,41.0244,41.0321,40.9782,41.0167,267120.0
2017-05-26 09:55:00,53.35,53.37,53.3,53.35,78385.0,41.0167,41.0321,40.9782,41.0167,78385.0
2017-05-26 10:00:00,53.34,53.39,53.3,53.38,200682.0,41.009,41.0474,40.9782,41.0397,200682.0
2017-05-26 10:05:00,53.38,53.44,53.38,53.41,80432.0,41.0397,41.0859,41.0397,41.0628,80432.0
2017-05-26 10:10:00,53.41,53.43,53.39,53.4,42928.0,41.0628,41.0782,41.0474,41.0551,42928.0
2017-05-26 10:15:00,53.41,53.47,53.4,53.47,65392.0,41.0628,41.1089,41.0551,41.1089,65392.0
2017-05-26 10:20:00,53.46,53.5,53.45,53.46,69254.0,41.1012,41.132,41.0936,41.1012,69254.0
2017-05-26 10:25:00,53.47,53.47,53.42,53.43,38567.0,41.1089,41.1089,41.0705,41.0782,38567.0
2017-05-26 10:30:00,53.44,53.45,53.37,53.37,128781.0,41.0859,41.0936,41.0321,41.0321,128781.0
2017-05-26 10:35:00,53.38,53.41,53.36,53.4,40883.0,41.0397,41.0628,41.0244,41.0551,40883.0
2017-05-26 10:40:00,53.41,53.45,53.37,53.41,36938.0,41.0628,41.0936,41.0321,41.0628,36938.0
2017-05-26 10:45:00,53.41,53.43,53.39,53.42,37721.0,41.0628,41.0782,41.0474,41.0705,37721.0
2017-05-26 10:50:00,53.43,53.44,53.4,53.43,110665.0,41.0782,41.0859,41.0551,41.0782,110665.0
2017-05-26 10:55:00,53.43,53.43,53.4,53.41,24369.0,41.0782,41.0782,41.0551,41.0628,24369.0
2017-05-26 11:00:00,53.41,53.44,53.4,53.41,37066.0,41.0628,41.0859,41.0551,41.0628,37066.0
2017-05-26 11:05:00,53.42,53.42,53.38,53.4,37304.0,41.0705,41.0705,41.0397,41.0551,37304.0
2017-05-26 11:10:00,53.41,53.43,53.39,53.41,66175.0,41.0628,41.0782,41.0474,41.0628,66175.0
2017-05-26 11:15:00,53.41,53.42,53.39,53.4,40524.0,41.0628,41.0705,41.0474,41.0551,40524.0
2017-05-26 11:20:00,53.4,53.41,53.38,53.39,47570.0,41.0551,41.0628,41.0397,41.0474,47570.0
2017-05-26 11:25:00,53.38,53.41,53.38,53.4,44945.0,41.0397,41.0628,41.0397,41.0551,44945.0
2017-05-26 11:30:00,53.39,53.4,53.37,53.4,71665.0,41.0474,41.0551,41.0321,41.0551,71665.0
2017-05-26 11:35:00,53.4,53.4,53.36,53.38,117084.0,41.0551,41.0551,41.0244,41.0397,117084.0
2017-05-26 11:40:00,53.37,53.44,53.37,53.43,42823.0,41.0321,41.0859,41.0321,41.0782,42823.0
2017-05-26 11:45:00,53.43,53.45,53.42,53.44,27822.0,41.0782,41.0936,41.0705,41.0859,27822.0
2017-05-26 11:50:00,53.45,53.45,53.41,53.42,75965.0,41.0936,41.0936,41.0628,41.0705,75965.0
2017-05-26 11:55:00,53.42,53.43,53.41,53.43,55379.0,41.0705,41.0782,41.0628,41.0782,55379.0
2017-05-26 12:00:00,53.43,53.45,53.42,53.42,69990.0,41.0782,41.0936,41.0705,41.0705,69990.0
2017-05-26 12:05:00,53.42,53.43,53.4,53.41,40549.0,41.0705,41.0782,41.0551,41.0628,40549.0
2017-05-26 12:10:00,53.41,53.41,53.38,53.39,21667.0,41.0628,41.0628,41.0397,41.0474,21667.0
2017-05-26 12:15:00,53.39,53.41,53.39,53.4,21428.0,41.0474,41.0628,41.0474,41.0551,21428.0
2017-05-26 12:20:00,53.41,53.43,53.4,53.43,37259.0,41.0628,41.0782,41.0551,41.0782,37259.0
2017-05-26 12:25:00,53.42,53.44,53.42,53.43,29554.0,41.0705,41.0859,41.0705,41.0782,29554.0
2017-05-26 12:30:00,53.43,53.44,53.42,53.43,23130.0,41.0782,41.0859,41.0705,41.0782,23130.0
2017-05-26 12:35:00,53.43,53.45,53.43,53.45,23944.0,41.0782,41.0936,41.0782,41.0936,23944.0
2017-05-26 12:40:00,53.45,53.46,53.44,53.45,20493.0,41.0936,41.1012,41.0859,41.0936,20493.0
2017-05-26 12:45:00,53.45,53.46,53.45,53.45,11133.0,41.0936,41.1012,41.0936,41.0936,11133.0
2017-05-26 12:50:00,53.45,53.46,53.44,53.44,23016.0,41.0936,41.1012,41.0859,41.0859,23016.0
2017-05-26 12:55:00,53.44,53.45,53.44,53.44,9212.0,41.0859,41.0936,41.0859,41.0859,9212.0
2017-05-26 13:00:00,53.45,53.45,53.42,53.42,32696.0,41.0936,41.0936,41.0705,41.0705,32696.0
2017-05-26 13:05:00,53.43,53.43,53.39,53.4,57551.0,41.0782,41.0782,41.0474,41.0551,57551.0
2017-05-26 13:10:00,53.4,53.41,53.38,53.4,42871.0,41.0551,41.0628,41.0397,41.0551,42871.0
2017-05-26 13:15:00,53.39,53.42,53.39,53.4,45607.0,41.0474,41.0705,41.0474,41.0551,45607.0
2017-05-26 13:20:00,53.4,53.42,53.39,53.41,31015.0,41.0551,41.0705,41.0474,41.0628,31015.0
2017-05-26 13:25:00,53.41,53.42,53.4,53.41,17625.0,41.0628,41.0705,41.0551,41.0628,17625.0
2017-05-26 13:30:00,53.42,53.43,53.37,53.38,23403.0,41.0705,41.0782,41.0321,41.0397,23403.0
2017-05-26 13:35:00,53.38,53.38,53.36,53.37,21365.0,41.0397,41.0397,41.0244,41.0321,21365.0
2017-05-26 13:40:00,53.37,53.39,53.35,53.38,32546.0,41.0321,41.0474,41.0167,41.0397,32546.0
2017-05-26 13:45:00,53.38,53.4,53.37,53.38,22747.0,41.0397,41.0551,41.0321,41.0397,22747.0
2017-05-26 13:50:00,53.39,53.4,53.38,53.38,18335.0,41.0474,41.0551,41.0397,41.0397,18335.0
2017-05-26 13:55:00,53.38,53.39,53.36,53.37,33652.0,41.0397,41.0474,41.0244,41.0321,33652.0
2017-05-26 14:00:00,53.37,53.37,53.34,53.35,24500.0,41.0321,41.0321,41.009,41.0167,24500.0
2017-05-26 14:05:00,53.36,53.37,53.33,53.37,82373.0,41.0244,41.0321,41.0013,41.0321,82373.0
2017-05-26 14:10:00,53.37,53.4,53.37,53.39,35662.0,41.0321,41.0551,41.0321,41.0474,35662.0
2017-05-26 14:15:00,53.4,53.4,53.35,53.38,158532.0,41.0551,41.0551,41.0167,41.0397,158532.0
2017-05-26 14:20:00,53.39,53.4,53.38,53.4,24286.0,41.0474,41.0551,41.0397,41.0551,24286.0
2017-05-26 14:25:00,53.39,53.41,53.38,53.4,44721.0,41.0474,41.0628,41.0397,41.0551,44721.0
2017-05-26 14:30:00,53.4,53.42,53.39,53.42,18754.0,41.0551,41.0705,41.0474,41.0705,18754.0
2017-05-26 14:35:00,53.42,53.43,53.4,53.41,28000.0,41.0705,41.0782,41.0551,41.0628,28000.0
2017-05-26 14:40:00,53.41,53.44,53.41,53.42,23152.0,41.0628,41.0859,41.0628,41.0705,23152.0
2017-05-26 14:45:00,53.43,53.44,53.42,53.44,14205.0,41.0782,41.0859,41.0705,41.0859,14205.0
2017-05-26 14:50:00,53.44,53.49,53.44,53.48,37554.0,41.0859,41.1243,41.0859,41.1166,37554.0
2017-05-26 14:55:00,53.47,53.48,53.41,53.41,37278.0,41.1089,41.1166,41.0628,41.0628,37278.0
2017-05-26 15:00:00,53.42,53.42,53.38,53.39,21331.0,41.0705,41.0705,41.0397,41.0474,21331.0
2017-05-26 15:05:00,53.39,53.42,53.36,53.4,75275.0,41.0474,41.0705,41.0244,41.0551,75275.0
2017-05-26 15:10:00,53.4,53.4,53.36,53.37,147201.0,41.0551,41.0551,41.0244,41.0321,147201.0
2017-05-26 15:15:00,53.37,53.38,53.36,53.36,41036.0,41.0321,41.0397,41.0244,41.0244,41036.0
2017-05-26 15:20:00,53.36,53.38,53.35,53.37,56925.0,41.0244,41.0397,41.0167,41.0321,56925.0
2017-05-26 15:25:00,53.37,53.38,53.34,53.34,239696.0,41.0321,41.0397,41.009,41.009,239696.0
2017-05-26 15:30:00,53.34,53.35,53.32,53.33,185662.0,41.009,41.0167,40.9936,41.0013,185662.0
2017-05-26 15:35:00,53.33,53.36,53.33,53.36,113700.0,41.0013,41.0244,41.0013,41.0244,113700.0
2017-05-26 15:40:00,53.36,53.37,53.35,53.35,111163.0,41.0244,41.0321,41.0167,41.0167,111163.0
2017-05-26 15:45:00,53.36,53.4,53.35,53.4,174337.0,41.0244,41.0551,41.0167,41.0551,174337.0
2017-05-26 15:50:00,53.4,53.42,53.39,53.42,178072.0,41.0551,41.0705,41.0474,41.0705,178072.0
2017-05-26 15:55:00,53.41,53.42,53.38,53.38,510517.0,41.0628,41.0705,41.0397,41.0397,510517.0
2017-05-30 09:30:00,53.44,53.44,53.29,53.32,328268.0,41.0859,41.0859,40.9705,40.9936,328268.0
2017-05-30 09:35:00,53.35,53.45,53.33,53.43,107707.0,41.0167,41.0936,41.0013,41.0782,107707.0
2017-05-30 09:40:00,53.43,53.44,53.32,53.33,327679.0,41.0782,41.0859,40.9936,41.0013,327679.0
2017-05-30 09:45:00,53.34,53.4,53.3,53.39,159770.0,41.009,41.0551,40.9782,41.0474,159770.0
2017-05-30 09:50:00,53.4,53.41,53.33,53.33,70200.0,41.0551,41.0628,41.0013,41.0013,70200.0
2017-05-30 09:55:00,53.34,53.38,53.33,53.35,51387.0,41.009,41.0397,41.0013,41.0167,51387.0
2017-05-30 10:00:00,53.35,53.4,53.33,53.36,57177.0,41.0167,41.0551,41.0013,41.0244,57177.0
2017-05-30 10:05:00,53.36,53.38,53.33,53.36,57867.0,41.0244,41.0397,41.0013,41.0244,57867.0
2017-05-30 10:10:00,53.36,53.44,53.36,53.41,60741.0,41.0244,41.0859,41.0244,41.0628,60741.0
2017-05-30 10:15:00,53.41,53.41,53.35,53.37,94312.0,41.0628,41.0628,41.0167,41.0321,94312.0
2017-05-30 10:20:00,53.37,53.41,53.37,53.41,40976.0,41.0321,41.0628,41.0321,41.0628,40976.0
2017-05-30 10:25:00,53.41,53.44,53.38,53.39,88787.0,41.0628,41.0859,41.0397,41.0474,88787.0
2017-05-30 10:30:00,53.39,53.42,53.39,53.41,18940.0,41.0474,41.0705,41.0474,41.0628,18940.0
2017-05-30 10:35:00,53.4,53.42,53.39,53.41,21098.0,41.0551,41.0705,41.0474,41.0628,21098.0
2017-05-30 10:40:00,53.41,53.48,53.4,53.48,58923.0,41.0628,41.1166,41.0551,41.1166,58923.0
2017-05-30 10:45:00,53.48,53.49,53.43,53.43,42348.0,41.1166,41.1243,41.0782,41.0782,42348.0
2017-05-30 10:50:00,53.43,53.47,53.42,53.46,92317.0,41.0782,41.1089,41.0705,41.1012,92317.0
2017-05-30 10:55:00,53.45,53.46,53.43,53.45,23170.0,41.0936,41.1012,41.0782,41.0936,23170.0
2017-05-30 11:00:00,53.44,53.45,53.43,53.44,45946.0,41.0859,41.0936,41.0782,41.0859,45946.0
2017-05-30 11:05:00,53.44,53.46,53.43,53.46,26127.0,41.0859,41.1012,41.0782,41.1012,26127.0
2017-05-30 11:10:00,53.46,53.49,53.45,53.49,29483.0,41.1012,41.1243,41.0936,41.1243,29483.0
2017-05-30 11:15:00,53.49,53.51,53.47,53.51,105611.0,41.1243,41.1397,41.1089,41.1397,105611.0
2017-05-30 11:20:00,53.5,53.5,53.47,53.5,38182.0,41.132,41.132,41.1089,41.132,38182.0
2017-05-30 11:25:00,53.49,53.52,53.47,53.51,45657.0,41.1243,41.1474,41.1089,41.1397,45657.0
2017-05-30 11:30:00,53.51,53.51,53.47,53.47,13950.0,41.1397,41.1397,41.1089,41.1089,13950.0
2017-05-30 11:35:00,53.48,53.51,53.46,53.5,58411.0,41.1166,41.1397,41.1012,41.132,58411.0
2017-05-30 11:40:00,53.51,53.54,53.5,53.54,58758.0,41.1397,41.1628,41.132,41.1628,58758.0
2017-05-30 11:45:00,53.53,53.53,53.51,53.52,48153.0,41.1551,41.1551,41.1397,41.1474,48153.0
2017-05-30 11:50:00,53.52,53.53,53.51,53.52,37374.0,41.1474,41.1551,41.1397,41.1474,37374.0
2017-05-30 11:55:00,53.52,53.56,53.52,53.56,51928.0,41.1474,41.1781,41.1474,41.1781,51928.0
2017-05-30 12:00:00,53.55,53.56,53.54,53.56,41224.0,41.1704,41.1781,41.1628,41.1781,41224.0
2017-05-30 12:05:00,53.55,53.56,53.54,53.55,38276.0,41.1704,41.1781,41.1628,41.1704,38276.0
2017-05-30 12:10:00,53.56,53.57,53.55,53.56,23503.0,41.1781,41.1858,41.1704,41.1781,23503.0
2017-05-30 12:15:00,53.57,53.58,53.56,53.57,11379.0,41.1858,41.1935,41.1781,41.1858,11379.0
2017-05-30 12:20:00,53.57,53.6,53.56,53.58,38953.0,41.1858,41.2089,41.1781,41.1935,38953.0
2017-05-30 12:25:00,53.58,53.61,53.58,53.6,27216.0,41.1935,41.2166,41.1935,41.2089,27216.0
2017-05-30 12:30:00,53.6,53.61,53.58,53.59,15673.0,41.2089,41.2166,41.1935,41.2012,15673.0
2017-05-30 12:35:00,53.59,53.6,53.58,53.6,17231.0,41.2012,41.2089,41.1935,41.2089,17231.0
2017-05-30 12:40:00,53.6,53.64,53.59,53.64,24922.0,41.2089,41.2396,41.2012,41.2396,24922.0
2017-05-30 12:45:00,53.64,53.64,53.61,53.62,30695.0,41.2396,41.2396,41.2166,41.2243,30695.0
2017-05-30 12:50:00,53.63,53.63,53.59,53.61,58129.0,41.2319,41.2319,41.2012,41.2166,58129.0
2017-05-30 12:55:00,53.61,53.61,53.57,53.58,62746.0,41.2166,41.2166,41.1858,41.1935,62746.0
2017-05-30 13:00:00,53.58,53.61,53.57,53.61,17829.0,41.1935,41.2166,41.1858,41.2166,17829.0
2017-05-30 13:05:00,53.61,53.64,53.61,53.63,27638.0,41.2166,41.2396,41.2166,41.2319,27638.0
2017-05-30 13:10:00,53.64,53.66,53.63,53.65,18613.0,41.2396,41.255,41.2319,41.2473,18613.0
2017-05-30 13:15:00,53.65,53.66,53.64,53.65,61408.0,41.2473,41.255,41.2396,41.2473,61408.0
2017-05-30 13:20:00,53.65,53.67,53.65,53.67,83232.0,41.2473,41.2627,41.2473,41.2627,83232.0
2017-05-30 13:25:00,53.67,53.67,53.64,53.64,21194.0,41.2627,41.2627,41.2396,41.2396,21194.0
2017-05-30 13:30:00,53.65,53.66,53.63,53.64,29327.0,41.2473,41.255,41.2319,41.2396,29327.0
2017-05-30 13:35:00,53.65,53.65,53.63,53.63,17549.0,41.2473,41.2473,41.2319,41.2319,17549.0
2017-05-30 13:40:00,53.63,53.63,53.6,53.61,14839.0,41.2319,41.2319,41.2089,41.2166,14839.0
2017-05-30 13:45:00,53.62,53.62,53.6,53.62,39311.0,41.2243,41.2243,41.2089,41.2243,39311.0
2017-05-30 13:50:00,53.63,53.65,53.62,53.65,98202.0,41.2319,41.2473,41.2243,41.2473,98202.0
2017-05-30 13:55:00,53.65,53.68,53.64,53.66,151318.0,41.2473,41.2704,41.2396,41.255,151318.0
2017-05-30 14:00:00,53.67,53.68,53.66,53.67,38159.0,41.2627,41.2704,41.255,41.2627,38159.0
2017-05-30 14:05:00,53.67,53.69,53.65,53.68,36478.0,41.2627,41.2781,41.2473,41.2704,36478.0
2017-05-30 14:10:00,53.68,53.68,53.67,53.68,16701.0,41.2704,41.2704,41.2627,41.2704,16701.0
2017-05-30 14:15:00,53.68,53.7,53.67,53.68,51044.0,41.2704,41.2858,41.2627,41.2704,51044.0
2017-05-30 14:20:00,53.68,53.68,53.67,53.67,28337.0,41.2704,41.2704,41.2627,41.2627,28337.0
2017-05-30 14:25:00,53.67,53.68,53.64,53.66,191025.0,41.2627,41.2704,41.2396,41.255,191025.0
2017-05-30 14:30:00,53.66,53.67,53.65,53.67,64708.0,41.255,41.2627,41.2473,41.2627,64708.0
2017-05-30 14:35:00,53.67,53.67,53.66,53.67,8578.0,41.2627,41.2627,41.255,41.2627,8578.0
2017-05-30 14:40:00,53.67,53.67,53.63,53.64,34440.0,41.2627,41.2627,41.2319,41.2396,34440.0
2017-05-30 14:45:00,53.63,53.65,53.62,53.64,65009.0,41.2319,41.2473,41.2243,41.2396,65009.0
2017-05-30 14:50:00,53.64,53.64,53.59,53.6,174764.0,41.2396,41.2396,41.2012,41.2089,174764.0
2017-05-30 14:55:00,53.6,53.61,53.58,53.6,64028.0,41.2089,41.2166,41.1935,41.2089,64028.0
2017-05-30 15:00:00,53.6,53.6,53.57,53.58,177415.0,41.2089,41.2089,41.1858,41.1935,177415.0
2017-05-30 15:05:00,53.57,53.58,53.54,53.54,64474.0,41.1858,41.1935,41.1628,41.1628,64474.0
2017-05-30 15:10:00,53.54,53.55,53.52,53.54,126633.0,41.1628,41.1704,41.1474,41.1628,126633.0
2017-05-30 15:15:00,53.54,53.55,53.53,53.54,73224.0,41.1628,41.1704,41.1551,41.1628,73224.0
2017-05-30 15:20:00,53.54,53.54,53.5,53.51,58165.0,41.1628,41.1628,41.132,41.1397,58165.0
2017-05-30 15:25:00,53.51,53.53,53.5,53.52,53266.0,41.1397,41.1551,41.132,41.1474,53266.0
2017-05-30 15:30:00,53.52,53.53,53.51,53.52,77869.0,41.1474,41.1551,41.1397,41.1474,77869.0
2017-05-30 15:35:00,53.52,53.57,53.52,53.57,117538.0,41.1474,41.1858,41.1474,41.1858,117538.0
2017-05-30 15:40:00,53.57,53.63,53.56,53.63,142141.0,41.1858,41.2319,41.1781,41.2319,142141.0
2017-05-30 15:45:00,53.62,53.62,53.6,53.6,207846.0,41.2243,41.2243,41.2089,41.2089,207846.0
2017-05-30 15:50:00,53.61,53.61,53.57,53.58,134674.0,41.2166,41.2166,41.1858,41.1935,134674.0
2017-05-30 15:55:00,53.58,53.61,53.57,53.58,664325.0,41.1935,41.2166,41.1858,41.1935,664325.0
2017-05-31 09:30:00,53.63,53.76,53.57,53.72,418596.0,41.2319,41.3319,41.1858,41.3011,418596.0
2017-05-31 09:35:00,53.72,53.86,53.72,53.78,244210.0,41.3011,41.4088,41.3011,41.3473,244210.0
2017-05-31 09:40:00,53.78,53.82,53.76,53.8,133040.0,41.3473,41.378,41.3319,41.3626,133040.0
2017-05-31 09:45:00,53.79,53.81,53.74,53.79,403747.0,41.355,41.3703,41.3165,41.355,403747.0
2017-05-31 09:50:00,53.8,53.81,53.71,53.77,111741.0,41.3626,41.3703,41.2935,41.3396,111741.0
2017-05-31 09:55:00,53.77,53.8,53.73,53.8,99053.0,41.3396,41.3626,41.3088,41.3626,99053.0
2017-05-31 10:00:00,53.79,53.87,53.79,53.86,160461.0,41.355,41.4165,41.355,41.4088,160461.0
2017-05-31 10:05:00,53.86,53.87,53.81,53.82,107275.0,41.4088,41.4165,41.3703,41.378,107275.0
2017-05-31 10:10:00,53.83,53.87,53.8,53.84,166004.0,41.3857,41.4165,41.3626,41.3934,166004.0
2017-05-31 10:15:00,53.84,53.84,53.76,53.78,199083.0,41.3934,41.3934,41.3319,41.3473,199083.0
2017-05-31 10:20:00,53.79,53.81,53.74,53.79,163848.0,41.355,41.3703,41.3165,41.355,163848.0
2017-05-31 10:25:00,53.79,53.8,53.74,53.76,118384.0,41.355,41.3626,41.3165,41.3319,118384.0
2017-05-31 10:30:00,53.75,53.8,53.75,53.79,98176.0,41.3242,41.3626,41.3242,41.355,98176.0
2017-05-31 10:35:00,53.79,53.83,53.76,53.83,92679.0,41.355,41.3857,41.3319,41.3857,92679.0
2017-05-31 10:40:00,53.84,53.85,53.81,53.84,73245.0,41.3934,41.4011,41.3703,41.3934,73245.0
2017-05-31 10:45:00,53.84,53.89,53.83,53.89,110455.0,41.3934,41.4318,41.3857,41.4318,110455.0
2017-05-31 10:50:00,53.89,53.94,53.86,53.9,222470.0,41.4318,41.4703,41.4088,41.4395,222470.0
2017-05-31 10:55:00,53.9,53.95,53.9,53.9,96786.0,41.4395,41.478,41.4395,41.4395,96786.0
2017-05-31 11:00:00,53.9,53.92,53.86,53.87,99556.0,41.4395,41.4549,41.4088,41.4165,99556.0
2017-05-31 11:05:00,53.87,53.92,53.87,53.9,54979.0,41.4165,41.4549,41.4165,41.4395,54979.0
2017-05-31 11:10:00,53.89,53.89,53.8,53.81,254804.0,41.4318,41.4318,41.3626,41.3703,254804.0
2017-05-31 11:15:00,53.81,53.82,53.76,53.78,165343.0,41.3703,41.378,41.3319,41.3473,165343.0
2017-05-31 11:20:00,53.77,53.82,53.75,53.8,178091.0,41.3396,41.378,41.3242,41.3626,178091.0
2017-05-31 11:25:00,53.8,53.83,53.77,53.79,123424.0,41.3626,41.3857,41.3396,41.355,123424.0
2017-05-31 11:30:00,53.79,53.81,53.76,53.8,145371.0,41.355,41.3703,41.3319,41.3626,145371.0
2017-05-31 11:35:00,53.8,53.8,53.75,53.76,68051.0,41.3626,41.3626,41.3242,41.3319,68051.0
2017-05-31 11:40:00,53.76,53.81,53.75,53.81,150026.0,41.3319,41.3703,41.3242,41.3703,150026.0
2017-05-31 11:45:00,53.81,53.81,53.78,53.79,51070.0,41.3703,41.3703,41.3473,41.355,51070.0
2017-05-31 11:50:00,53.79,53.83,53.79,53.82,87919.0,41.355,41.3857,41.355,41.378,87919.0
2017-05-31 11:55:00,53.82,53.83,53.75,53.76,204907.0,41.378,41.3857,41.3242,41.3319,204907.0
2017-05-31 12:00:00,53.76,53.78,53.75,53.78,149668.0,41.3319,41.3473,41.3242,41.3473,149668.0
2017-05-31 12:05:00,53.78,53.8,53.77,53.8,66558.0,41.3473,41.3626,41.3396,41.3626,66558.0
2017-05-31 12:10:00,53.79,53.8,53.77,53.77,84088.0,41.355,41.3626,41.3396,41.3396,84088.0
2017-05-31 12:15:00,53.77,53.81,53.76,53.8,52539.0,41.3396,41.3703,41.3319,41.3626,52539.0
2017-05-31 12:20:00,53.8,53.81,53.77,53.78,62042.0,41.3626,41.3703,41.3396,41.3473,62042.0
2017-05-31 12:25:00,53.78,53.8,53.77,53.77,93681.0,41.3473,41.3626,41.3396,41.3396,93681.0
2017-05-31 12:30:00,53.77,53.77,53.74,53.77,94225.0,41.3396,41.3396,41.3165,41.3396,94225.0
2017-05-31 12:35:00,53.77,53.78,53.75,53.77,46572.0,41.3396,41.3473,41.3242,41.3396,46572.0
2017-05-31 12:40:00,53.77,53.8,53.76,53.79,91752.0,41.3396,41.3626,41.3319,41.355,91752.0
2017-05-31 12:45:00,53.78,53.79,53.77,53.78,47099.0,41.3473,41.355,41.3396,41.3473,47099.0
2017-05-31 12:50:00,53.78,53.78,53.75,53.77,68309.0,41.3473,41.3473,41.3242,41.3396,68309.0
2017-05-31 12:55:00,53.77,53.79,53.75,53.79,115968.0,41.3396,41.355,41.3242,41.355,115968.0
2017-05-31 13:00:00,53.79,53.82,53.78,53.81,55148.0,41.355,41.378,41.3473,41.3703,55148.0
2017-05-31 13:05:00,53.81,53.84,53.8,53.83,118323.0,41.3703,41.3934,41.3626,41.3857,118323.0
2017-05-31 13:10:00,53.83,53.84,53.81,53.82,76755.0,41.3857,41.3934,41.3703,41.378,76755.0
2017-05-31 13:15:00,53.82,53.83,53.8,53.81,221396.0,41.378,41.3857,41.3626,41.3703,221396.0
2017-05-31 13:20:00,53.81,53.81,53.79,53.81,43748.0,41.3703,41.3703,41.355,41.3703,43748.0
2017-05-31 13:25:00,53.81,53.83,53.79,53.82,45089.0,41.3703,41.3857,41.355,41.378,45089.0
2017-05-31 13:30:00,53.82,53.82,53.81,53.82,17600.0,41.378,41.378,41.3703,41.378,17600.0
2017-05-31 13:35:00,53.81,53.84,53.81,53.84,26774.0,41.3703,41.3934,41.3703,41.3934,26774.0
2017-05-31 13:40:00,53.84,53.85,53.84,53.85,22862.0,41.3934,41.4011,41.3934,41.4011,22862.0
2017-05-31 13:45:00,53.85,53.85,53.83,53.83,27734.0,41.4011,41.4011,41.3857,41.3857,27734.0
2017-05-31 13:50:00,53.84,53.86,53.83,53.85,48278.0,41.3934,41.4088,41.3857,41.4011,48278.0
2017-05-31 13:55:00,53.86,53.86,53.83,53.84,221719.0,41.4088,41.4088,41.3857,41.3934,221719.0
2017-05-31 14:00:00,53.85,53.87,53.84,53.87,46477.0,41.4011,41.4165,41.3934,41.4165,46477.0
2017-05-31 14:05:00,53.87,53.92,53.86,53.91,83112.0,41.4165,41.4549,41.4088,41.4472,83112.0
2017-05-31 14:10:00,53.91,53.91,53.89,53.91,32712.0,41.4472,41.4472,41.4318,41.4472,32712.0
2017-05-31 14:15:00,53.91,53.92,53.89,53.89,48725.0,41.4472,41.4549,41.4318,41.4318,48725.0
2017-05-31 14:20:00,53.89,53.91,53.87,53.87,138944.0,41.4318,41.4472,41.4165,41.4165,138944.0
2017-05-31 14:25:00,53.88,53.91,53.86,53.91,37239.0,41.4242,41.4472,41.4088,41.4472,37239.0
2017-05-31 14:30:00,53.91,53.96,53.91,53.95,43678.0,41.4472,41.4857,41.4472,41.478,43678.0
2017-05-31 14:35:00,53.96,53.99,53.94,53.99,119407.0,41.4857,41.5087,41.4703,41.5087,119407.0
2017-05-31 14:40:00,53.99,54.01,53.98,53.99,56785.0,41.5087,41.5241,41.501,41.5087,56785.0
2017-05-31 14:45:00,53.99,54.03,53.97,53.98,176224.0,41.5087,41.5395,41.4933,41.501,176224.0
2017-05-31 14:50:00,53.97,54.01,53.96,54.01,83794.0,41.4933,41.5241,41.4857,41.5241,83794.0
2017-05-31 14:55:00,54.01,54.01,53.99,54.01,121325.0,41.5241,41.5241,41.5087,41.5241,121325.0
2017-05-31 15:00:00,54.0,54.03,53.97,53.98,114102.0,41.5164,41.5395,41.4933,41.501,114102.0
2017-05-31 15:05:00,53.98,53.99,53.94,53.94,263671.0,41.501,41.5087,41.4703,41.4703,263671.0
2017-05-31 15:10:00,53.95,53.98,53.93,53.96,128694.0,41.478,41.501,41.4626,41.4857,128694.0
2017-05-31 15:15:00,53.96,53.97,53.95,53.96,84396.0,41.4857,41.4933,41.478,41.4857,84396.0
2017-05-31 15:20:00,53.96,53.96,53.93,53.93,86764.0,41.4857,41.4857,41.4626,41.4626,86764.0
2017-05-31 15:25:00,53.93,53.97,53.93,53.93,179358.0,41.4626,41.4933,41.4626,41.4626,179358.0
2017-05-31 15:30:00,53.93,53.93,53.9,53.91,240903.0,41.4626,41.4626,41.4395,41.4472,240903.0
2017-05-31 15:35:00,53.92,53.93,53.88,53.9,401867.0,41.4549,41.4626,41.4242,41.4395,401867.0
2017-05-31 15:40:00,53.91,53.92,53.88,53.91,278584.0,41.4472,41.4549,41.4242,41.4472,278584.0
2017-05-31 15:45:00,53.91,53.92,53.86,53.9,295159.0,41.4472,41.4549,41.4088,41.4395,295159.0
2017-05-31 15:50:00,53.9,53.91,53.88,53.9,557335.0,41.4395,41.4472,41.4242,41.4395,557335.0
2017-05-31 15:55:00,53.9,53.91,53.83,53.85,1527764.0,41.4395,41.4472,41.3857,41.4011,1527764.0
2017-06-01 09:30:00,53.7,53.79,53.64,53.7,796479.0,41.2858,41.355,41.2396,41.2858,796479.0
2017-06-01 09:35:00,53.7,53.83,53.69,53.82,426235.0,41.2858,41.3857,41.2781,41.378,426235.0
2017-06-01 09:40:00,53.81,53.84,53.7,53.77,111479.0,41.3703,41.3934,41.2858,41.3396,111479.0
2017-06-01 09:45:00,53.78,53.83,53.71,53.81,185210.0,41.3473,41.3857,41.2935,41.3703,185210.0
2017-06-01 09:50:00,53.82,53.91,53.82,53.89,230447.0,41.378,41.4472,41.378,41.4318,230447.0
2017-06-01 09:55:00,53.88,53.9,53.83,53.89,130241.0,41.4242,41.4395,41.3857,41.4318,130241.0
2017-06-01 10:00:00,53.89,53.96,53.89,53.96,118504.0,41.4318,41.4857,41.4318,41.4857,118504.0
2017-06-01 10:05:00,53.97,54.01,53.91,53.92,264843.0,41.4933,41.5241,41.4472,41.4549,264843.0
2017-06-01 10:10:00,53.91,53.94,53.88,53.92,110343.0,41.4472,41.4703,41.4242,41.4549,110343.0
2017-06-01 10:15:00,53.91,53.95,53.86,53.88,142027.0,41.4472,41.478,41.4088,41.4242,142027.0
2017-06-01 10:20:00,53.88,53.9,53.83,53.85,117589.0,41.4242,41.4395,41.3857,41.4011,117589.0
2017-06-01 10:25:00,53.85,53.87,53.8,53.8,220077.0,41.4011,41.4165,41.3626,41.3626,220077.0
2017-06-01 10:30:00,53.8,53.88,53.8,53.85,144104.0,41.3626,41.4242,41.3626,41.4011,144104.0
2017-06-01 10:35:00,53.86,53.87,53.79,53.84,79362.0,41.4088,41.4165,41.355,41.3934,79362.0
2017-06-01 10:40:00,53.85,53.9,53.83,53.9,74917.0,41.4011,41.4395,41.3857,41.4395,74917.0
2017-06-01 10:45:00,53.9,53.91,53.86,53.87,83524.0,41.4395,41.4472,41.4088,41.4165,83524.0
2017-06-01 10:50:00,53.87,53.91,53.86,53.86,134918.0,41.4165,41.4472,41.4088,41.4088,134918.0
2017-06-01 10:55:00,53.85,53.88,53.83,53.88,125806.0,41.4011,41.4242,41.3857,41.4242,125806.0
2017-06-01 11:00:00,53.88,53.92,53.86,53.9,97757.0,41.4242,41.4549,41.4088,41.4395,97757.0
2017-06-01 11:05:00,53.9,53.94,53.9,53.92,116346.0,41.4395,41.4703,41.4395,41.4549,116346.0
2017-06-01 11:10:00,53.93,53.93,53.89,53.91,96982.0,41.4626,41.4626,41.4318,41.4472,96982.0
2017-06-01 11:15:00,53.91,53.93,53.88,53.93,107532.0,41.4472,41.4626,41.4242,41.4626,107532.0
2017-06-01 11:20:00,53.93,53.96,53.92,53.94,59689.0,41.4626,41.4857,41.4549,41.4703,59689.0
2017-06-01 11:25:00,53.95,53.95,53.9,53.94,52966.0,41.478,41.478,41.4395,41.4703,52966.0
2017-06-01 11:30:00,53.93,53.93,53.9,53.92,79437.0,41.4626,41.4626,41.4395,41.4549,79437.0
2017-06-01 11:35:00,53.93,53.95,53.92,53.95,90613.0,41.4626,41.478,41.4549,41.478,90613.0
2017-06-01 11:40:00,53.95,53.97,53.93,53.95,44421.0,41.478,41.4933,41.4626,41.478,44421.0
2017-06-01 11:45:00,53.95,53.98,53.95,53.98,54175.0,41.478,41.501,41.478,41.501,54175.0
2017-06-01 11:50:00,53.97,54.0,53.96,54.0,81792.0,41.4933,41.5164,41.4857,41.5164,81792.0
2017-06-01 11:55:00,54.0,54.01,53.97,54.0,55441.0,41.5164,41.5241,41.4933,41.5164,55441.0
2017-06-01 12:00:00,54.0,54.0,53.96,53.97,76157.0,41.5164,41.5164,41.4857,41.4933,76157.0
2017-06-01 12:05:00,53.97,53.99,53.95,53.98,48352.0,41.4933,41.5087,41.478,41.501,48352.0
2017-06-01 12:10:00,53.98,53.99,53.96,53.98,67871.0,41.501,41.5087,41.4857,41.501,67871.0
2017-06-01 12:15:00,53.98,53.98,53.96,53.98,55841.0,41.501,41.501,41.4857,41.501,55841.0
2017-06-01 12:20:00,53.97,53.97,53.94,53.95,49777.0,41.4933,41.4933,41.4703,41.478,49777.0
2017-06-01 12:25:00,53.94,53.95,53.92,53.93,56655.0,41.4703,41.478,41.4549,41.4626,56655.0
2017-06-01 12:30:00,53.94,53.94,53.92,53.93,26046.0,41.4703,41.4703,41.4549,41.4626,26046.0
2017-06-01 12:35:00,53.93,53.94,53.89,53.9,43374.0,41.4626,41.4703,41.4318,41.4395,43374.0
2017-06-01 12:40:00,53.91,53.92,53.86,53.88,128275.0,41.4472,41.4549,41.4088,41.4242,128275.0
2017-06-01 12:45:00,53.88,53.89,53.86,53.87,45459.0,41.4242,41.4318,41.4088,41.4165,45459.0
2017-06-01 12:50:00,53.87,53.91,53.86,53.9,133010.0,41.4165,41.4472,41.4088,41.4395,133010.0
2017-06-01 12:55:00,53.9,53.95,53.89,53.95,63121.0,41.4395,41.478,41.4318,41.478,63121.0
2017-06-01 13:00:00,53.94,53.98,53.94,53.98,97745.0,41.4703,41.501,41.4703,41.501,97745.0
2017-06-01 13:05:00,53.98,54.0,53.96,53.98,96245.0,41.501,41.5164,41.4857,41.501,96245.0
2017-06-01 13:10:00,53.99,53.99,53.97,53.98,33049.0,41.5087,41.5087,41.4933,41.501,33049.0
2017-06-01 13:15:00,53.97,53.98,53.95,53.95,25201.0,41.4933,41.501,41.478,41.478,25201.0
2017-06-01 13:20:00,53.96,53.97,53.94,53.94,53954.0,41.4857,41.4933,41.4703,41.4703,53954.0
2017-06-01 13:25:00,53.95,53.95,53.93,53.95,55797.0,41.478,41.478,41.4626,41.478,55797.0
2017-06-01 13:30:00,53.94,53.95,53.93,53.93,43088.0,41.4703,41.478,41.4626,41.4626,43088.0
2017-06-01 13:35:00,53.94,53.98,53.92,53.96,290087.0,41.4703,41.501,41.4549,41.4857,290087.0
2017-06-01 13:40:00,53.96,53.98,53.95,53.97,71953.0,41.4857,41.501,41.478,41.4933,71953.0
2017-06-01 13:45:00,53.97,53.99,53.95,53.99,86625.0,41.4933,41.5087,41.478,41.5087,86625.0
2017-06-01 13:50:00,53.98,54.02,53.98,54.01,210993.0,41.501,41.5318,41.501,41.5241,210993.0
2017-06-01 13:55:00,54.01,54.02,54.0,54.02,33296.0,41.5241,41.5318,41.5164,41.5318,33296.0
2017-06-01 14:00:00,54.02,54.03,53.99,54.01,51925.0,41.5318,41.5395,41.5087,41.5241,51925.0
2017-06-01 14:05:00,54.0,54.01,53.99,54.0,36168.0,41.5164,41.5241,41.5087,41.5164,36168.0
2017-06-01 14:10:00,54.0,54.04,54.0,54.04,79689.0,41.5164,41.5472,41.5164,41.5472,79689.0
2017-06-01 14:15:00,54.04,54.07,54.04,54.07,51453.0,41.5472,41.5702,41.5472,41.5702,51453.0
2017-06-01 14:20:00,54.07,54.09,54.07,54.08,42998.0,41.5702,41.5856,41.5702,41.5779,42998.0
2017-06-01 14:25:00,54.08,54.08,54.07,54.07,25752.0,41.5779,41.5779,41.5702,41.5702,25752.0
2017-06-01 14:30:00,54.07,54.08,54.03,54.05,59290.0,41.5702,41.5779,41.5395,41.5549,59290.0
2017-06-01 14:35:00,54.05,54.07,54.01,54.02,88662.0,41.5549,41.5702,41.5241,41.5318,88662.0
2017-06-01 14:40:00,54.02,54.04,54.01,54.02,66125.0,41.5318,41.5472,41.5241,41.5318,66125.0
2017-06-01 14:45:00,54.02,54.05,54.01,54.03,58693.0,41.5318,41.5549,41.5241,41.5395,58693.0
2017-06-01 14:50:00,54.03,54.06,54.02,54.05,48010.0,41.5395,41.5625,41.5318,41.5549,48010.0
2017-06-01 14:55:00,54.05,54.1,54.04,54.09,109614.0,41.5549,41.5933,41.5472,41.5856,109614.0
2017-06-01 15:00:00,54.1,54.12,54.07,54.1,146420.0,41.5933,41.6087,41.5702,41.5933,146420.0
2017-06-01 15:05:00,54.09,54.12,54.08,54.1,88600.0,41.5856,41.6087,41.5779,41.5933,88600.0
2017-06-01 15:10:00,54.1,54.14,54.1,54.14,182669.0,41.5933,41.624,41.5933,41.624,182669.0
2017-06-01 15:15:00,54.13,54.14,54.11,54.14,103924.0,41.6164,41.624,41.601,41.624,103924.0
2017-06-01 15:20:00,54.14,54.17,54.13,54.15,200498.0,41.624,41.6471,41.6164,41.6317,200498.0
2017-06-01 15:25:00,54.15,54.16,54.14,54.15,107298.0,41.6317,41.6394,41.624,41.6317,107298.0
2017-06-01 15:30:00,54.15,54.18,54.14,54.18,444018.0,41.6317,41.6548,41.624,41.6548,444018.0
2017-06-01 15:35:00,54.18,54.18,54.11,54.11,142964.0,41.6548,41.6548,41.601,41.601,142964.0
2017-06-01 15:40:00,54.11,54.17,54.11,54.17,304298.0,41.601,41.6471,41.601,41.6471,304298.0
2017-06-01 15:45:00,54.17,54.2,54.17,54.19,343977.0,41.6471,41.6702,41.6471,41.6625,343977.0
2017-06-01 15:50:00,54.19,54.2,54.18,54.18,391812.0,41.6625,41.6702,41.6548,41.6548,391812.0
2017-06-01 15:55:00,54.19,54.23,54.18,54.23,713485.0,41.6625,41.6932,41.6548,41.6932,713485.0
2017-06-02 09:30:00,54.63,54.63,54.29,54.3,891549.0,42.0008,42.0008,41.7394,41.7471,891549.0
2017-06-02 09:35:00,54.29,54.36,54.27,54.34,380250.0,41.7394,41.7932,41.724,41.7778,380250.0
2017-06-02 09:40:00,54.34,54.45,54.33,54.44,546861.0,41.7778,41.8624,41.7701,41.8547,546861.0
2017-06-02 09:45:00,54.43,54.44,54.28,54.29,99506.0,41.847,41.8547,41.7317,41.7394,99506.0
2017-06-02 09:50:00,54.28,54.29,54.15,54.16,144913.0,41.7317,41.7394,41.6317,41.6394,144913.0
2017-06-02 09:55:00,54.16,54.23,54.15,54.18,192440.0,41.6394,41.6932,41.6317,41.6548,192440.0
2017-06-02 10:00:00,54.19,54.2,54.12,54.19,111512.0,41.6625,41.6702,41.6087,41.6625,111512.0
2017-06-02 10:05:00,54.19,54.27,54.18,54.21,167664.0,41.6625,41.724,41.6548,41.6779,167664.0
2017-06-02 10:10:00,54.2,54.21,54.16,54.18,126016.0,41.6702,41.6779,41.6394,41.6548,126016.0
2017-06-02 10:15:00,54.18,54.25,54.16,54.25,103890.0,41.6548,41.7086,41.6394,41.7086,103890.0
2017-06-02 10:20:00,54.24,54.28,54.24,54.27,79697.0,41.7009,41.7317,41.7009,41.724,79697.0
2017-06-02 10:25:00,54.27,54.33,54.27,54.32,104449.0,41.724,41.7701,41.724,41.7624,104449.0
2017-06-02 10:30:00,54.31,54.32,54.26,54.29,98111.0,41.7547,41.7624,41.7163,41.7394,98111.0
2017-06-02 10:35:00,54.28,54.29,54.26,54.29,142335.0,41.7317,41.7394,41.7163,41.7394,142335.0
2017-06-02 10:40:00,54.29,54.32,54.29,54.3,73911.0,41.7394,41.7624,41.7394,41.7471,73911.0
2017-06-02 10:45:00,54.3,54.32,54.29,54.31,120490.0,41.7471,41.7624,41.7394,41.7547,120490.0
2017-06-02 10:50:00,54.31,54.36,54.29,54.36,239885.0,41.7547,41.7932,41.7394,41.7932,239885.0
2017-06-02 10:55:00,54.36,54.36,54.29,54.31,141794.0,41.7932,41.7932,41.7394,41.7547,141794.0
2017-06-02 11:00:00,54.31,54.31,54.27,54.29,57014.0,41.7547,41.7547,41.724,41.7394,57014.0
2017-06-02 11:05:00,54.3,54.3,54.24,54.29,122276.0,41.7471,41.7471,41.7009,41.7394,122276.0
2017-06-02 11:10:00,54.3,54.31,54.26,54.27,69395.0,41.7471,41.7547,41.7163,41.724,69395.0
2017-06-02 11:15:00,54.27,54.3,54.26,54.28,112138.0,41.724,41.7471,41.7163,41.7317,112138.0
2017-06-02 11:20:00,54.29,54.3,54.28,54.29,47475.0,41.7394,41.7471,41.7317,41.7394,47475.0
2017-06-02 11:25:00,54.29,54.32,54.28,54.3,57212.0,41.7394,41.7624,41.7317,41.7471,57212.0
2017-06-02 11:30:00,54.29,54.31,54.28,54.28,83836.0,41.7394,41.7547,41.7317,41.7317,83836.0
2017-06-02 11:35:00,54.28,54.31,54.27,54.3,129886.0,41.7317,41.7547,41.724,41.7471,129886.0
2017-06-02 11:40:00,54.3,54.31,54.28,54.28,195992.0,41.7471,41.7547,41.7317,41.7317,195992.0
2017-06-02 11:45:00,54.29,54.3,54.24,54.25,129750.0,41.7394,41.7471,41.7009,41.7086,129750.0
2017-06-02 11:50:00,54.25,54.28,54.24,54.28,123762.0,41.7086,41.7317,41.7009,41.7317,123762.0
2017-06-02 11:55:00,54.27,54.28,54.23,54.24,118354.0,41.724,41.7317,41.6932,41.7009,118354.0
2017-06-02 12:00:00,54.24,54.25,54.21,54.21,26656.0,41.7009,41.7086,41.6779,41.6779,26656.0
2017-06-02 12:05:00,54.21,54.22,54.16,54.17,170928.0,41.6779,41.6856,41.6394,41.6471,170928.0
2017-06-02 12:10:00,54.17,54.19,54.15,54.18,35617.0,41.6471,41.6625,41.6317,41.6548,35617.0
2017-06-02 12:15:00,54.18,54.22,54.17,54.21,77754.0,41.6548,41.6856,41.6471,41.6779,77754.0
2017-06-02 12:20:00,54.21,54.24,54.2,54.23,81406.0,41.6779,41.7009,41.6702,41.6932,81406.0
2017-06-02 12:25:00,54.23,54.26,54.23,54.25,90118.0,41.6932,41.7163,41.6932,41.7086,90118.0
2017-06-02 12:30:00,54.25,54.27,54.24,54.26,26976.0,41.7086,41.724,41.7009,41.7163,26976.0
2017-06-02 12:35:00,54.26,54.27,54.24,54.25,30579.0,41.7163,41.724,41.7009,41.7086,30579.0
2017-06-02 12:40:00,54.25,54.26,54.22,54.24,55054.0,41.7086,41.7163,41.6856,41.7009,55054.0
2017-06-02 12:45:00,54.24,54.27,54.24,54.26,28082.0,41.7009,41.724,41.7009,41.7163,28082.0
2017-06-02 12:50:00,54.26,54.26,54.24,54.25,29782.0,41.7163,41.7163,41.7009,41.7086,29782.0
2017-06-02 12:55:00,54.24,54.26,54.24,54.25,25004.0,41.7009,41.7163,41.7009,41.7086,25004.0
2017-06-02 13:00:00,54.25,54.26,54.24,54.24,13772.0,41.7086,41.7163,41.7009,41.7009,13772.0
2017-06-02 13:05:00,54.24,54.24,54.22,54.23,45864.0,41.7009,41.7009,41.6856,41.6932,45864.0
2017-06-02 13:10:00,54.23,54.25,54.22,54.23,27243.0,41.6932,41.7086,41.6856,41.6932,27243.0
2017-06-02 13:15:00,54.24,54.24,54.22,54.23,17219.0,41.7009,41.7009,41.6856,41.6932,17219.0
2017-06-02 13:20:00,54.23,54.25,54.22,54.23,24490.0,41.6932,41.7086,41.6856,41.6932,24490.0
2017-06-02 13:25:00,54.23,54.25,54.23,54.23,26618.0,41.6932,41.7086,41.6932,41.6932,26618.0
2017-06-02 13:30:00,54.24,54.28,54.23,54.28,30690.0,41.7009,41.7317,41.6932,41.7317,30690.0
2017-06-02 13:35:00,54.27,54.29,54.26,54.28,25323.0,41.724,41.7394,41.7163,41.7317,25323.0
2017-06-02 13:40:00,54.28,54.28,54.26,54.28,41911.0,41.7317,41.7317,41.7163,41.7317,41911.0
2017-06-02 13:45:00,54.28,54.28,54.24,54.26,30569.0,41.7317,41.7317,41.7009,41.7163,30569.0
2017-06-02 13:50:00,54.25,54.29,54.25,54.29,126360.0,41.7086,41.7394,41.7086,41.7394,126360.0
2017-06-02 13:55:00,54.28,54.29,54.26,54.27,116006.0,41.7317,41.7394,41.7163,41.724,116006.0
2017-06-02 14:00:00,54.28,54.28,54.24,54.25,41452.0,41.7317,41.7317,41.7009,41.7086,41452.0
2017-06-02 14:05:00,54.24,54.24,54.21,54.21,47589.0,41.7009,41.7009,41.6779,41.6779,47589.0
2017-06-02 14:10:00,54.21,54.25,54.21,54.22,40349.0,41.6779,41.7086,41.6779,41.6856,40349.0
2017-06-02 14:15:00,54.22,54.26,54.21,54.25,44114.0,41.6856,41.7163,41.6779,41.7086,44114.0
2017-06-02 14:20:00,54.24,54.27,54.24,54.26,28329.0,41.7009,41.724,41.7009,41.7163,28329.0
2017-06-02 14:25:00,54.26,54.27,54.22,54.23,18514.0,41.7163,41.724,41.6856,41.6932,18514.0
2017-06-02 14:30:00,54.23,54.26,54.21,54.23,42173.0,41.6932,41.7163,41.6779,41.6932,42173.0
2017-06-02 14:35:00,54.22,54.26,54.22,54.25,21685.0,41.6856,41.7163,41.6856,41.7086,21685.0
2017-06-02 14:40:00,54.25,54.26,54.23,54.24,27598.0,41.7086,41.7163,41.6932,41.7009,27598.0
2017-06-02 14:45:00,54.24,54.26,54.23,54.26,52395.0,41.7009,41.7163,41.6932,41.7163,52395.0
2017-06-02 14:50:00,54.26,54.27,54.25,54.26,207126.0,41.7163,41.724,41.7086,41.7163,207126.0
2017-06-02 14:55:00,54.26,54.28,54.25,54.28,86993.0,41.7163,41.7317,41.7086,41.7317,86993.0
2017-06-02 15:00:00,54.28,54.29,54.27,54.28,79897.0,41.7317,41.7394,41.724,41.7317,79897.0
2017-06-02 15:05:00,54.27,54.28,54.25,54.26,57460.0,41.724,41.7317,41.7086,41.7163,57460.0
2017-06-02 15:10:00,54.26,54.29,54.25,54.28,86978.0,41.7163,41.7394,41.7086,41.7317,86978.0
2017-06-02 15:15:00,54.27,54.3,54.26,54.28,63194.0,41.724,41.7471,41.7163,41.7317,63194.0
2017-06-02 15:20:00,54.28,54.31,54.28,54.3,54704.0,41.7317,41.7547,41.7317,41.7471,54704.0
2017-06-02 15:25:00,54.3,54.31,54.3,54.3,90941.0,41.7471,41.7547,41.7471,41.7471,90941.0
2017-06-02 15:30:00,54.3,54.34,54.3,54.33,278342.0,41.7471,41.7778,41.7471,41.7701,278342.0
2017-06-02 15:35:00,54.32,54.35,54.32,54.33,180591.0,41.7624,41.7855,41.7624,41.7701,180591.0
2017-06-02 15:40:00,54.34,54.34,54.31,54.32,100563.0,41.7778,41.7778,41.7547,41.7624,100563.0
2017-06-02 15:45:00,54.32,54.33,54.29,54.3,103767.0,41.7624,41.7701,41.7394,41.7471,103767.0
2017-06-02 15:50:00,54.3,54.31,54.27,54.31,434161.0,41.7471,41.7547,41.724,41.7547,434161.0
2017-06-02 15:55:00,54.3,54.33,54.28,54.3,862482.0,41.7471,41.7701,41.7317,41.7471,862482.0
2017-06-05 09:30:00,54.28,54.33,54.22,54.24,126068.0,41.7317,41.7701,41.6856,41.7009,126068.0
2017-06-05 09:35:00,54.22,54.24,54.16,54.16,121105.0,41.6856,41.7009,41.6394,41.6394,121105.0
2017-06-05 09:40:00,54.17,54.17,54.06,54.13,102115.0,41.6471,41.6471,41.5625,41.6164,102115.0
2017-06-05 09:45:00,54.11,54.18,54.11,54.18,76936.0,41.601,41.6548,41.601,41.6548,76936.0
2017-06-05 09:50:00,54.19,54.2,54.13,54.13,56199.0,41.6625,41.6702,41.6164,41.6164,56199.0
2017-06-05 09:55:00,54.13,54.18,54.12,54.18,85136.0,41.6164,41.6548,41.6087,41.6548,85136.0
2017-06-05 10:00:00,54.19,54.19,54.13,54.14,55268.0,41.6625,41.6625,41.6164,41.624,55268.0
2017-06-05 10:05:00,54.13,54.19,54.13,54.16,62115.0,41.6164,41.6625,41.6164,41.6394,62115.0
2017-06-05 10:10:00,54.17,54.25,54.17,54.25,87151.0,41.6471,41.7086,41.6471,41.7086,87151.0
2017-06-05 10:15:00,54.25,54.25,54.19,54.21,60689.0,41.7086,41.7086,41.6625,41.6779,60689.0
2017-06-05 10:20:00,54.21,54.22,54.18,54.21,25863.0,41.6779,41.6856,41.6548,41.6779,25863.0
2017-06-05 10:25:00,54.2,54.2,54.16,54.17,67786.0,41.6702,41.6702,41.6394,41.6471,67786.0
2017-06-05 10:30:00,54.18,54.18,54.13,54.16,70704.0,41.6548,41.6548,41.6164,41.6394,70704.0
2017-06-05 10:35:00,54.16,54.16,54.12,54.15,42152.0,41.6394,41.6394,41.6087,41.6317,42152.0
2017-06-05 10:40:00,54.15,54.17,54.14,54.16,49412.0,41.6317,41.6471,41.624,41.6394,49412.0
2017-06-05 10:45:00,54.16,54.17,54.15,54.16,22742.0,41.6394,41.6471,41.6317,41.6394,22742.0
2017-06-05 10:50:00,54.16,54.22,54.15,54.21,60083.0,41.6394,41.6856,41.6317,41.6779,60083.0
2017-06-05 10:55:00,54.21,54.23,54.2,54.21,35420.0,41.6779,41.6932,41.6702,41.6779,35420.0
2017-06-05 11:00:00,54.21,54.21,54.16,54.17,45695.0,41.6779,41.6779,41.6394,41.6471,45695.0
2017-06-05 11:05:00,54.17,54.17,54.11,54.12,33451.0,41.6471,41.6471,41.601,41.6087,33451.0
2017-06-05 11:10:00,54.11,54.13,54.1,54.11,63623.0,41.601,41.6164,41.5933,41.601,63623.0
2017-06-05 11:15:00,54.1,54.1,54.07,54.09,29836.0,41.5933,41.5933,41.5702,41.5856,29836.0
2017-06-05 11:20:00,54.09,54.12,54.07,54.11,36560.0,41.5856,41.6087,41.5702,41.601,36560.0
2017-06-05 11:25:00,54.11,54.13,54.09,54.09,40099.0,41.601,41.6164,41.5856,41.5856,40099.0
2017-06-05 11:30:00,54.09,54.12,54.07,54.12,36183.0,41.5856,41.6087,41.5702,41.6087,36183.0
2017-06-05 11:35:00,54.13,54.13,54.11,54.13,37427.0,41.6164,41.6164,41.601,41.6164,37427.0
2017-06-05 11:40:00,54.13,54.18,54.12,54.17,78552.0,41.6164,41.6548,41.6087,41.6471,78552.0
2017-06-05 11:45:00,54.16,54.18,54.14,54.15,17001.0,41.6394,41.6548,41.624,41.6317,17001.0
2017-06-05 11:50:00,54.14,54.14,54.1,54.11,78955.0,41.624,41.624,41.5933,41.601,78955.0
2017-06-05 11:55:00,54.11,54.12,54.1,54.12,31126.0,41.601,41.6087,41.5933,41.6087,31126.0
2017-06-05 12:00:00,54.13,54.13,54.09,54.09,105832.0,41.6164,41.6164,41.5856,41.5856,105832.0
2017-06-05 12:05:00,54.09,54.13,54.09,54.11,50229.0,41.5856,41.6164,41.5856,41.601,50229.0
2017-06-05 12:10:00,54.11,54.12,54.1,54.12,31678.0,41.601,41.6087,41.5933,41.6087,31678.0
2017-06-05 12:15:00,54.12,54.12,54.1,54.12,40910.0,41.6087,41.6087,41.5933,41.6087,40910.0
2017-06-05 12:20:00,54.12,54.13,54.11,54.12,25119.0,41.6087,41.6164,41.601,41.6087,25119.0
2017-06-05 12:25:00,54.12,54.14,54.12,54.13,58075.0,41.6087,41.624,41.6087,41.6164,58075.0
2017-06-05 12:30:00,54.13,54.14,54.11,54.11,26295.0,41.6164,41.624,41.601,41.601,26295.0
2017-06-05 12:35:00,54.1,54.12,54.1,54.11,28003.0,41.5933,41.6087,41.5933,41.601,28003.0
2017-06-05 12:40:00,54.11,54.13,54.11,54.11,21615.0,41.601,41.6164,41.601,41.601,21615.0
2017-06-05 12:45:00,54.1,54.1,54.08,54.1,25272.0,41.5933,41.5933,41.5779,41.5933,25272.0
2017-06-05 12:50:00,54.1,54.1,54.06,54.07,78912.0,41.5933,41.5933,41.5625,41.5702,78912.0
2017-06-05 12:55:00,54.07,54.09,54.06,54.08,42116.0,41.5702,41.5856,41.5625,41.5779,42116.0
2017-06-05 13:00:00,54.08,54.1,54.08,54.1,12343.0,41.5779,41.5933,41.5779,41.5933,12343.0
2017-06-05 13:05:00,54.1,54.14,54.09,54.14,412009.0,41.5933,41.624,41.5856,41.624,412009.0
2017-06-05 13:10:00,54.14,54.14,54.12,54.13,119415.0,41.624,41.624,41.6087,41.6164,119415.0
2017-06-05 13:15:00,54.12,54.13,54.1,54.1,43293.0,41.6087,41.6164,41.5933,41.5933,43293.0
2017-06-05 13:20:00,54.11,54.14,54.1,54.14,30551.0,41.601,41.624,41.5933,41.624,30551.0
2017-06-05 13:25:00,54.14,54.16,54.13,54.14,37585.0,41.624,41.6394,41.6164,41.624,37585.0
2017-06-05 13:30:00,54.14,54.15,54.11,54.12,21553.0,41.624,41.6317,41.601,41.6087,21553.0
2017-06-05 13:35:00,54.12,54.13,54.1,54.11,58024.0,41.6087,41.6164,41.5933,41.601,58024.0
2017-06-05 13:40:00,54.12,54.14,54.11,54.13,228402.0,41.6087,41.624,41.601,41.6164,228402.0
2017-06-05 13:45:00,54.13,54.14,54.11,54.13,29943.0,41.6164,41.624,41.601,41.6164,29943.0
2017-06-05 13:50:00,54.13,54.17,54.12,54.16,244171.0,41.6164,41.6471,41.6087,41.6394,244171.0
2017-06-05 13:55:00,54.16,54.18,54.16,54.18,25458.0,41.6394,41.6548,41.6394,41.6548,25458.0
2017-06-05 14:00:00,54.18,54.2,54.17,54.17,56622.0,41.6548,41.6702,41.6471,41.6471,56622.0
2017-06-05 14:05:00,54.17,54.17,54.12,54.13,34776.0,41.6471,41.6471,41.6087,41.6164,34776.0
2017-06-05 14:10:00,54.13,54.16,54.12,54.16,32862.0,41.6164,41.6394,41.6087,41.6394,32862.0
2017-06-05 14:15:00,54.16,54.17,54.14,54.14,33425.0,41.6394,41.6471,41.624,41.624,33425.0
2017-06-05 14:20:00,54.15,54.16,54.14,54.14,25047.0,41.6317,41.6394,41.624,41.624,25047.0
2017-06-05 14:25:00,54.14,54.14,54.1,54.1,22541.0,41.624,41.624,41.5933,41.5933,22541.0
2017-06-05 14:30:00,54.1,54.13,54.1,54.1,62409.0,41.5933,41.6164,41.5933,41.5933,62409.0
2017-06-05 14:35:00,54.11,54.11,54.08,54.08,79894.0,41.601,41.601,41.5779,41.5779,79894.0
2017-06-05 14:40:00,54.09,54.09,54.08,54.08,112446.0,41.5856,41.5856,41.5779,41.5779,112446.0
2017-06-05 14:45:00,54.08,54.09,54.04,54.05,73001.0,41.5779,41.5856,41.5472,41.5549,73001.0
2017-06-05 14:50:00,54.05,54.06,54.04,54.05,171136.0,41.5549,41.5625,41.5472,41.5549,171136.0
2017-06-05 14:55:00,54.05,54.08,54.05,54.08,114895.0,41.5549,41.5779,41.5549,41.5779,114895.0
2017-06-05 15:00:00,54.08,54.08,54.05,54.07,330216.0,41.5779,41.5779,41.5549,41.5702,330216.0
2017-06-05 15:05:00,54.07,54.07,54.05,54.05,49572.0,41.5702,41.5702,41.5549,41.5549,49572.0
2017-06-05 15:10:00,54.05,54.11,54.05,54.11,225098.0,41.5549,41.601,41.5549,41.601,225098.0
2017-06-05 15:15:00,54.11,54.12,54.1,54.11,61580.0,41.601,41.6087,41.5933,41.601,61580.0
2017-06-05 15:20:00,54.11,54.12,54.1,54.12,54147.0,41.601,41.6087,41.5933,41.6087,54147.0
2017-06-05 15:25:00,54.12,54.13,54.1,54.11,99603.0,41.6087,41.6164,41.5933,41.601,99603.0
2017-06-05 15:30:00,54.1,54.12,54.1,54.11,160381.0,41.5933,41.6087,41.5933,41.601,160381.0
2017-06-05 15:35:00,54.1,54.15,54.1,54.12,263397.0,41.5933,41.6317,41.5933,41.6087,263397.0
2017-06-05 15:40:00,54.11,54.11,54.08,54.1,81281.0,41.601,41.601,41.5779,41.5933,81281.0
2017-06-05 15:45:00,54.1,54.1,54.08,54.1,85512.0,41.5933,41.5933,41.5779,41.5933,85512.0
2017-06-05 15:50:00,54.09,54.1,54.06,54.07,200708.0,41.5856,41.5933,41.5625,41.5702,200708.0
2017-06-05 15:55:00,54.07,54.07,54.03,54.07,529574.0,41.5702,41.5702,41.5395,41.5702,529574.0
2017-06-06 09:30:00,54.23,54.23,54.06,54.13,234969.0,41.6932,41.6932,41.5625,41.6164,234969.0
2017-06-06 09:35:00,54.12,54.15,54.05,54.15,129724.0,41.6087,41.6317,41.5549,41.6317,129724.0
2017-06-06 09:40:00,54.15,54.21,54.14,54.19,245504.0,41.6317,41.6779,41.624,41.6625,245504.0
2017-06-06 09:45:00,54.19,54.21,54.08,54.1,40937.0,41.6625,41.6779,41.5779,41.5933,40937.0
2017-06-06 09:50:00,54.1,54.16,54.1,54.14,52242.0,41.5933,41.6394,41.5933,41.624,52242.0
2017-06-06 09:55:00,54.13,54.14,54.06,54.11,28657.0,41.6164,41.624,41.5625,41.601,28657.0
2017-06-06 10:00:00,54.11,54.11,54.07,54.07,53431.0,41.601,41.601,41.5702,41.5702,53431.0
2017-06-06 10:05:00,54.08,54.08,54.04,54.07,58227.0,41.5779,41.5779,41.5472,41.5702,58227.0
2017-06-06 10:10:00,54.07,54.09,54.04,54.05,85584.0,41.5702,41.5856,41.5472,41.5549,85584.0
2017-06-06 10:15:00,54.05,54.07,54.01,54.01,208470.0,41.5549,41.5702,41.5241,41.5241,208470.0
2017-06-06 10:20:00,54.02,54.03,53.99,54.01,67372.0,41.5318,41.5395,41.5087,41.5241,67372.0
2017-06-06 10:25:00,54.01,54.02,53.98,54.01,129770.0,41.5241,41.5318,41.501,41.5241,129770.0
2017-06-06 10:30:00,54.02,54.04,54.0,54.02,127967.0,41.5318,41.5472,41.5164,41.5318,127967.0
2017-06-06 10:35:00,54.02,54.07,54.01,54.07,104691.0,41.5318,41.5702,41.5241,41.5702,104691.0
2017-06-06 10:40:00,54.06,54.07,54.04,54.04,63573.0,41.5625,41.5702,41.5472,41.5472,63573.0
2017-06-06 10:45:00,54.05,54.07,54.03,54.05,57996.0,41.5549,41.5702,41.5395,41.5549,57996.0
2017-06-06 10:50:00,54.05,54.11,54.05,54.09,261977.0,41.5549,41.601,41.5549,41.5856,261977.0
2017-06-06 10:55:00,54.09,54.11,54.09,54.1,124407.0,41.5856,41.601,41.5856,41.5933,124407.0
2017-06-06 11:00:00,54.1,54.12,54.09,54.1,60069.0,41.5933,41.6087,41.5856,41.5933,60069.0
2017-06-06 11:05:00,54.1,54.11,54.09,54.11,41516.0,41.5933,41.601,41.5856,41.601,41516.0
2017-06-06 11:10:00,54.1,54.11,54.08,54.1,65749.0,41.5933,41.601,41.5779,41.5933,65749.0
2017-06-06 11:15:00,54.1,54.1,54.07,54.08,103714.0,41.5933,41.5933,41.5702,41.5779,103714.0
2017-06-06 11:20:00,54.08,54.1,54.06,54.06,72739.0,41.5779,41.5933,41.5625,41.5625,72739.0
2017-06-06 11:25:00,54.05,54.1,54.05,54.07,61165.0,41.5549,41.5933,41.5549,41.5702,61165.0
2017-06-06 11:30:00,54.07,54.13,54.07,54.12,86158.0,41.5702,41.6164,41.5702,41.6087,86158.0
2017-06-06 11:35:00,54.12,54.12,54.11,54.12,40617.0,41.6087,41.6087,41.601,41.6087,40617.0
2017-06-06 11:40:00,54.12,54.14,54.1,54.12,122759.0,41.6087,41.624,41.5933,41.6087,122759.0
2017-06-06 11:45:00,54.13,54.14,54.1,54.11,43268.0,41.6164,41.624,41.5933,41.601,43268.0
2017-06-06 11:50:00,54.1,54.14,54.09,54.14,29664.0,41.5933,41.624,41.5856,41.624,29664.0
2017-06-06 11:55:00,54.14,54.15,54.13,54.15,27527.0,41.624,41.6317,41.6164,41.6317,27527.0
2017-06-06 12:00:00,54.15,54.15,54.09,54.11,160707.0,41.6317,41.6317,41.5856,41.601,160707.0
2017-06-06 12:05:00,54.11,54.12,54.1,54.1,21891.0,41.601,41.6087,41.5933,41.5933,21891.0
2017-06-06 12:10:00,54.1,54.11,54.07,54.09,44338.0,41.5933,41.601,41.5702,41.5856,44338.0
2017-06-06 12:15:00,54.1,54.11,54.08,54.09,31849.0,41.5933,41.601,41.5779,41.5856,31849.0
2017-06-06 12:20:00,54.09,54.11,54.09,54.09,34231.0,41.5856,41.601,41.5856,41.5856,34231.0
2017-06-06 12:25:00,54.09,54.1,54.07,54.07,36804.0,41.5856,41.5933,41.5702,41.5702,36804.0
2017-06-06 12:30:00,54.07,54.07,54.05,54.07,54545.0,41.5702,41.5702,41.5549,41.5702,54545.0
2017-06-06 12:35:00,54.07,54.07,54.03,54.04,112174.0,41.5702,41.5702,41.5395,41.5472,112174.0
2017-06-06 12:40:00,54.05,54.08,54.04,54.06,28062.0,41.5549,41.5779,41.5472,41.5625,28062.0
2017-06-06 12:45:00,54.07,54.08,54.06,54.07,24959.0,41.5702,41.5779,41.5625,41.5702,24959.0
2017-06-06 12:50:00,54.07,54.09,54.07,54.08,22061.0,41.5702,41.5856,41.5702,41.5779,22061.0
2017-06-06 12:55:00,54.08,54.09,54.06,54.09,40961.0,41.5779,41.5856,41.5625,41.5856,40961.0
2017-06-06 13:00:00,54.09,54.09,54.06,54.06,67676.0,41.5856,41.5856,41.5625,41.5625,67676.0
2017-06-06 13:05:00,54.07,54.08,54.06,54.07,42419.0,41.5702,41.5779,41.5625,41.5702,42419.0
2017-06-06 13:10:00,54.07,54.08,54.06,54.08,71915.0,41.5702,41.5779,41.5625,41.5779,71915.0
2017-06-06 13:15:00,54.08,54.09,54.06,54.07,23925.0,41.5779,41.5856,41.5625,41.5702,23925.0
2017-06-06 13:20:00,54.08,54.08,54.05,54.06,51398.0,41.5779,41.5779,41.5549,41.5625,51398.0
2017-06-06 13:25:00,54.06,54.06,54.05,54.05,12374.0,41.5625,41.5625,41.5549,41.5549,12374.0
2017-06-06 13:30:00,54.05,54.05,54.01,54.02,122330.0,41.5549,41.5549,41.5241,41.5318,122330.0
2017-06-06 13:35:00,54.02,54.02,54.01,54.02,16179.0,41.5318,41.5318,41.5241,41.5318,16179.0
2017-06-06 13:40:00,54.02,54.03,54.0,54.01,36712.0,41.5318,41.5395,41.5164,41.5241,36712.0
2017-06-06 13:45:00,54.01,54.04,54.0,54.04,36196.0,41.5241,41.5472,41.5164,41.5472,36196.0
2017-06-06 13:50:00,54.03,54.06,54.03,54.05,38507.0,41.5395,41.5625,41.5395,41.5549,38507.0
2017-06-06 13:55:00,54.05,54.06,54.03,54.06,33456.0,41.5549,41.5625,41.5395,41.5625,33456.0
2017-06-06 14:00:00,54.05,54.07,54.03,54.05,55269.0,41.5549,41.5702,41.5395,41.5549,55269.0
2017-06-06 14:05:00,54.05,54.06,54.03,54.04,37742.0,41.5549,41.5625,41.5395,41.5472,37742.0
2017-06-06 14:10:00,54.04,54.04,54.01,54.03,110361.0,41.5472,41.5472,41.5241,41.5395,110361.0
2017-06-06 14:15:00,54.03,54.05,54.0,54.01,30998.0,41.5395,41.5549,41.5164,41.5241,30998.0
2017-06-06 14:20:00,54.01,54.02,53.99,54.01,108201.0,41.5241,41.5318,41.5087,41.5241,108201.0
2017-06-06 14:25:00,54.01,54.02,53.99,54.0,128782.0,41.5241,41.5318,41.5087,41.5164,128782.0
2017-06-06 14:30:00,54.0,54.04,53.99,54.03,93502.0,41.5164,41.5472,41.5087,41.5395,93502.0
2017-06-06 14:35:00,54.02,54.03,53.99,54.0,50333.0,41.5318,41.5395,41.5087,41.5164,50333.0
2017-06-06 14:40:00,54.0,54.06,54.0,54.06,52977.0,41.5164,41.5625,41.5164,41.5625,52977.0
2017-06-06 14:45:00,54.05,54.06,54.03,54.06,42204.0,41.5549,41.5625,41.5395,41.5625,42204.0
2017-06-06 14:50:00,54.06,54.09,54.06,54.09,61919.0,41.5625,41.5856,41.5625,41.5856,61919.0
2017-06-06 14:55:00,54.08,54.09,54.07,54.07,38914.0,41.5779,41.5856,41.5702,41.5702,38914.0
2017-06-06 15:00:00,54.07,54.09,54.05,54.09,55126.0,41.5702,41.5856,41.5549,41.5856,55126.0
2017-06-06 15:05:00,54.09,54.11,54.08,54.11,47891.0,41.5856,41.601,41.5779,41.601,47891.0
2017-06-06 15:10:00,54.11,54.11,54.05,54.07,62768.0,41.601,41.601,41.5549,41.5702,62768.0
2017-06-06 15:15:00,54.07,54.08,54.05,54.07,66809.0,41.5702,41.5779,41.5549,41.5702,66809.0
2017-06-06 15:20:00,54.06,54.08,54.06,54.07,71307.0,41.5625,41.5779,41.5625,41.5702,71307.0
2017-06-06 15:25:00,54.07,54.07,54.02,54.03,87493.0,41.5702,41.5702,41.5318,41.5395,87493.0
2017-06-06 15:30:00,54.03,54.04,54.0,54.01,95152.0,41.5395,41.5472,41.5164,41.5241,95152.0
2017-06-06 15:35:00,54.01,54.01,53.93,53.93,323528.0,41.5241,41.5241,41.4626,41.4626,323528.0
2017-06-06 15:40:00,53.94,53.98,53.92,53.98,171631.0,41.4703,41.501,41.4549,41.501,171631.0
2017-06-06 15:45:00,53.97,53.99,53.95,53.99,175695.0,41.4933,41.5087,41.478,41.5087,175695.0
2017-06-06 15:50:00,53.98,54.01,53.96,53.97,346871.0,41.501,41.5241,41.4857,41.4933,346871.0
2017-06-06 15:55:00,53.96,53.98,53.96,53.98,460594.0,41.4857,41.501,41.4857,41.501,460594.0
2017-06-07 09:30:00,53.99,54.07,53.93,53.95,216416.0,41.5087,41.5702,41.4626,41.478,216416.0
2017-06-07 09:35:00,53.95,53.99,53.9,53.99,157664.0,41.478,41.5087,41.4395,41.5087,157664.0
2017-06-07 09:40:00,53.99,54.07,53.99,54.05,98904.0,41.5087,41.5702,41.5087,41.5549,98904.0
2017-06-07 09:45:00,54.04,54.05,54.0,54.0,69179.0,41.5472,41.5549,41.5164,41.5164,69179.0
2017-06-07 09:50:00,54.0,54.09,54.0,54.04,96265.0,41.5164,41.5856,41.5164,41.5472,96265.0
2017-06-07 09:55:00,54.05,54.09,54.05,54.06,47961.0,41.5549,41.5856,41.5549,41.5625,47961.0
2017-06-07 10:00:00,54.07,54.07,54.02,54.06,91065.0,41.5702,41.5702,41.5318,41.5625,91065.0
2017-06-07 10:05:00,54.06,54.07,54.03,54.05,262253.0,41.5625,41.5702,41.5395,41.5549,262253.0
2017-06-07 10:10:00,54.06,54.06,54.02,54.03,310368.0,41.5625,41.5625,41.5318,41.5395,310368.0
2017-06-07 10:15:00,54.02,54.05,53.99,54.05,81294.0,41.5318,41.5549,41.5087,41.5549,81294.0
2017-06-07 10:20:00,54.05,54.08,54.04,54.07,63735.0,41.5549,41.5779,41.5472,41.5702,63735.0
2017-06-07 10:25:00,54.07,54.08,54.04,54.05,46190.0,41.5702,41.5779,41.5472,41.5549,46190.0
2017-06-07 10:30:00,54.04,54.06,54.0,54.02,97410.0,41.5472,41.5625,41.5164,41.5318,97410.0
2017-06-07 10:35:00,54.02,54.1,54.01,54.08,89289.0,41.5318,41.5933,41.5241,41.5779,89289.0
2017-06-07 10:40:00,54.09,54.13,54.09,54.11,79127.0,41.5856,41.6164,41.5856,41.601,79127.0
2017-06-07 10:45:00,54.11,54.12,54.03,54.06,62170.0,41.601,41.6087,41.5395,41.5625,62170.0
2017-06-07 10:50:00,54.05,54.09,54.04,54.06,36303.0,41.5549,41.5856,41.5472,41.5625,36303.0
2017-06-07 10:55:00,54.06,54.07,54.04,54.07,27297.0,41.5625,41.5702,41.5472,41.5702,27297.0
2017-06-07 11:00:00,54.07,54.07,54.04,54.06,40018.0,41.5702,41.5702,41.5472,41.5625,40018.0
2017-06-07 11:05:00,54.05,54.09,54.05,54.09,36354.0,41.5549,41.5856,41.5549,41.5856,36354.0
2017-06-07 11:10:00,54.09,54.12,54.08,54.11,42067.0,41.5856,41.6087,41.5779,41.601,42067.0
2017-06-07 11:15:00,54.11,54.12,54.09,54.11,56597.0,41.601,41.6087,41.5856,41.601,56597.0
2017-06-07 11:20:00,54.11,54.11,54.09,54.1,21806.0,41.601,41.601,41.5856,41.5933,21806.0
2017-06-07 11:25:00,54.09,54.1,54.06,54.08,39316.0,41.5856,41.5933,41.5625,41.5779,39316.0
2017-06-07 11:30:00,54.08,54.12,54.06,54.11,163801.0,41.5779,41.6087,41.5625,41.601,163801.0
2017-06-07 11:35:00,54.11,54.14,54.1,54.14,50209.0,41.601,41.624,41.5933,41.624,50209.0
2017-06-07 11:40:00,54.14,54.18,54.11,54.18,341037.0,41.624,41.6548,41.601,41.6548,341037.0
2017-06-07 11:45:00,54.18,54.21,54.17,54.17,197773.0,41.6548,41.6779,41.6471,41.6471,197773.0
2017-06-07 11:50:00,54.17,54.2,54.16,54.2,129376.0,41.6471,41.6702,41.6394,41.6702,129376.0
2017-06-07 11:55:00,54.2,54.26,54.19,54.24,316770.0,41.6702,41.7163,41.6625,41.7009,316770.0
2017-06-07 12:00:00,54.23,54.24,54.18,54.19,80493.0,41.6932,41.7009,41.6548,41.6625,80493.0
2017-06-07 12:05:00,54.19,54.2,54.14,54.16,115796.0,41.6625,41.6702,41.624,41.6394,115796.0
2017-06-07 12:10:00,54.16,54.19,54.15,54.19,104022.0,41.6394,41.6625,41.6317,41.6625,104022.0
2017-06-07 12:15:00,54.19,54.19,54.17,54.18,20289.0,41.6625,41.6625,41.6471,41.6548,20289.0
2017-06-07 12:20:00,54.17,54.21,54.17,54.2,26848.0,41.6471,41.6779,41.6471,41.6702,26848.0
2017-06-07 12:25:00,54.2,54.23,54.19,54.22,87894.0,41.6702,41.6932,41.6625,41.6856,87894.0
2017-06-07 12:30:00,54.21,54.23,54.2,54.22,87099.0,41.6779,41.6932,41.6702,41.6856,87099.0
2017-06-07 12:35:00,54.23,54.27,54.22,54.27,191886.0,41.6932,41.724,41.6856,41.724,191886.0
2017-06-07 12:40:00,54.27,54.29,54.26,54.29,105882.0,41.724,41.7394,41.7163,41.7394,105882.0
2017-06-07 12:45:00,54.29,54.3,54.24,54.25,80311.0,41.7394,41.7471,41.7009,41.7086,80311.0
2017-06-07 12:50:00,54.25,54.26,54.21,54.23,55857.0,41.7086,41.7163,41.6779,41.6932,55857.0
2017-06-07 12:55:00,54.23,54.25,54.22,54.25,35529.0,41.6932,41.7086,41.6856,41.7086,35529.0
2017-06-07 13:00:00,54.25,54.26,54.23,54.25,52948.0,41.7086,41.7163,41.6932,41.7086,52948.0
2017-06-07 13:05:00,54.24,54.26,54.24,54.26,14151.0,41.7009,41.7163,41.7009,41.7163,14151.0
2017-06-07 13:10:00,54.26,54.27,54.25,54.26,15739.0,41.7163,41.724,41.7086,41.7163,15739.0
2017-06-07 13:15:00,54.26,54.27,54.25,54.26,34374.0,41.7163,41.724,41.7086,41.7163,34374.0
2017-06-07 13:20:00,54.26,54.28,54.24,54.27,25369.0,41.7163,41.7317,41.7009,41.724,25369.0
2017-06-07 13:25:00,54.27,54.28,54.25,54.26,43815.0,41.724,41.7317,41.7086,41.7163,43815.0
2017-06-07 13:30:00,54.26,54.27,54.23,54.23,16707.0,41.7163,41.724,41.6932,41.6932,16707.0
2017-06-07 13:35:00,54.24,54.25,54.22,54.22,18646.0,41.7009,41.7086,41.6856,41.6856,18646.0
2017-06-07 13:40:00,54.22,54.25,54.22,54.22,49534.0,41.6856,41.7086,41.6856,41.6856,49534.0
2017-06-07 13:45:00,54.23,54.25,54.22,54.22,48119.0,41.6932,41.7086,41.6856,41.6856,48119.0
2017-06-07 13:50:00,54.22,54.24,54.22,54.22,10850.0,41.6856,41.7009,41.6856,41.6856,10850.0
2017-06-07 13:55:00,54.23,54.23,54.21,54.23,60340.0,41.6932,41.6932,41.6779,41.6932,60340.0
2017-06-07 14:00:00,54.23,54.23,54.2,54.2,35674.0,41.6932,41.6932,41.6702,41.6702,35674.0
2017-06-07 14:05:00,54.2,54.23,54.2,54.21,40900.0,41.6702,41.6932,41.6702,41.6779,40900.0
2017-06-07 14:10:00,54.22,54.24,54.22,54.24,14122.0,41.6856,41.7009,41.6856,41.7009,14122.0
2017-06-07 14:15:00,54.25,54.27,54.25,54.27,32361.0,41.7086,41.724,41.7086,41.724,32361.0
2017-06-07 14:20:00,54.27,54.27,54.24,54.24,32435.0,41.724,41.724,41.7009,41.7009,32435.0
2017-06-07 14:25:00,54.25,54.26,54.23,54.23,37041.0,41.7086,41.7163,41.6932,41.6932,37041.0
2017-06-07 14:30:00,54.23,54.25,54.22,54.23,41441.0,41.6932,41.7086,41.6856,41.6932,41441.0
2017-06-07 14:35:00,54.23,54.24,54.22,54.22,32937.0,41.6932,41.7009,41.6856,41.6856,32937.0
2017-06-07 14:40:00,54.23,54.25,54.2,54.21,33746.0,41.6932,41.7086,41.6702,41.6779,33746.0
2017-06-07 14:45:00,54.21,54.24,54.2,54.21,28428.0,41.6779,41.7009,41.6702,41.6779,28428.0
2017-06-07 14:50:00,54.21,54.24,54.19,54.2,133732.0,41.6779,41.7009,41.6625,41.6702,133732.0
2017-06-07 14:55:00,54.2,54.22,54.19,54.21,24627.0,41.6702,41.6856,41.6625,41.6779,24627.0
2017-06-07 15:00:00,54.21,54.21,54.18,54.19,33860.0,41.6779,41.6779,41.6548,41.6625,33860.0
2017-06-07 15:05:00,54.19,54.19,54.15,54.15,32546.0,41.6625,41.6625,41.6317,41.6317,32546.0
2017-06-07 15:10:00,54.16,54.17,54.15,54.16,37075.0,41.6394,41.6471,41.6317,41.6394,37075.0
2017-06-07 15:15:00,54.17,54.18,54.15,54.16,52440.0,41.6471,41.6548,41.6317,41.6394,52440.0
2017-06-07 15:20:00,54.16,54.21,54.16,54.21,81300.0,41.6394,41.6779,41.6394,41.6779,81300.0
2017-06-07 15:25:00,54.21,54.22,54.18,54.2,79800.0,41.6779,41.6856,41.6548,41.6702,79800.0
2017-06-07 15:30:00,54.2,54.21,54.18,54.19,121408.0,41.6702,41.6779,41.6548,41.6625,121408.0
2017-06-07 15:35:00,54.19,54.19,54.17,54.18,124015.0,41.6625,41.6625,41.6471,41.6548,124015.0
2017-06-07 15:40:00,54.18,54.22,54.17,54.22,114695.0,41.6548,41.6856,41.6471,41.6856,114695.0
2017-06-07 15:45:00,54.22,54.26,54.21,54.24,136896.0,41.6856,41.7163,41.6779,41.7009,136896.0
2017-06-07 15:50:00,54.25,54.25,54.18,54.19,188935.0,41.7086,41.7086,41.6548,41.6625,188935.0
2017-06-07 15:55:00,54.2,54.2,54.13,54.16,967329.0,41.6702,41.6702,41.6164,41.6394,967329.0
2017-06-08 09:30:00,54.06,54.1,53.92,53.93,1158864.0,41.5625,41.5933,41.4549,41.4626,1158864.0
2017-06-08 09:35:00,53.93,53.95,53.85,53.91,383603.0,41.4626,41.478,41.4011,41.4472,383603.0
2017-06-08 09:40:00,53.89,53.9,53.79,53.83,146941.0,41.4318,41.4395,41.355,41.3857,146941.0
2017-06-08 09:45:00,53.82,53.87,53.77,53.79,195258.0,41.378,41.4165,41.3396,41.355,195258.0
2017-06-08 09:50:00,53.79,53.83,53.7,53.71,108881.0,41.355,41.3857,41.2858,41.2935,108881.0
2017-06-08 09:55:00,53.7,53.71,53.62,53.71,156188.0,41.2858,41.2935,41.2243,41.2935,156188.0
2017-06-08 10:00:00,53.71,53.72,53.61,53.67,148811.0,41.2935,41.3011,41.2166,41.2627,148811.0
2017-06-08 10:05:00,53.67,53.7,53.63,53.64,109850.0,41.2627,41.2858,41.2319,41.2396,109850.0
2017-06-08 10:10:00,53.64,53.67,53.57,53.57,199622.0,41.2396,41.2627,41.1858,41.1858,199622.0
2017-06-08 10:15:00,53.57,53.62,53.56,53.61,213092.0,41.1858,41.2243,41.1781,41.2166,213092.0
2017-06-08 10:20:00,53.62,53.65,53.59,53.59,184734.0,41.2243,41.2473,41.2012,41.2012,184734.0
2017-06-08 10:25:00,53.59,53.59,53.54,53.57,250333.0,41.2012,41.2012,41.1628,41.1858,250333.0
2017-06-08 10:30:00,53.57,53.58,53.54,53.56,124882.0,41.1858,41.1935,41.1628,41.1781,124882.0
2017-06-08 10:35:00,53.56,53.6,53.55,53.56,90955.0,41.1781,41.2089,41.1704,41.1781,90955.0
2017-06-08 10:40:00,53.56,53.6,53.55,53.59,81373.0,41.1781,41.2089,41.1704,41.2012,81373.0
2017-06-08 10:45:00,53.59,53.59,53.56,53.58,45863.0,41.2012,41.2012,41.1781,41.1935,45863.0
2017-06-08 10:50:00,53.58,53.58,53.53,53.55,54414.0,41.1935,41.1935,41.1551,41.1704,54414.0
2017-06-08 10:55:00,53.55,53.55,53.5,53.52,139712.0,41.1704,41.1704,41.132,41.1474,139712.0
2017-06-08 11:00:00,53.52,53.52,53.47,53.49,75268.0,41.1474,41.1474,41.1089,41.1243,75268.0
2017-06-08 11:05:00,53.49,53.51,53.48,53.5,77248.0,41.1243,41.1397,41.1166,41.132,77248.0
2017-06-08 11:10:00,53.49,53.59,53.49,53.56,260201.0,41.1243,41.2012,41.1243,41.1781,260201.0
2017-06-08 11:15:00,53.57,53.57,53.51,53.51,171920.0,41.1858,41.1858,41.1397,41.1397,171920.0
2017-06-08 11:20:00,53.5,53.5,53.44,53.46,219539.0,41.132,41.132,41.0859,41.1012,219539.0
2017-06-08 11:25:00,53.46,53.46,53.4,53.44,141920.0,41.1012,41.1012,41.0551,41.0859,141920.0
2017-06-08 11:30:00,53.44,53.45,53.39,53.41,169736.0,41.0859,41.0936,41.0474,41.0628,169736.0
2017-06-08 11:35:00,53.41,53.43,53.39,53.43,155746.0,41.0628,41.0782,41.0474,41.0782,155746.0
2017-06-08 11:40:00,53.42,53.5,53.41,53.48,65879.0,41.0705,41.132,41.0628,41.1166,65879.0
2017-06-08 11:45:00,53.48,53.52,53.48,53.51,50144.0,41.1166,41.1474,41.1166,41.1397,50144.0
2017-06-08 11:50:00,53.51,53.51,53.43,53.48,65687.0,41.1397,41.1397,41.0782,41.1166,65687.0
2017-06-08 11:55:00,53.48,53.53,53.48,53.52,104294.0,41.1166,41.1551,41.1166,41.1474,104294.0
2017-06-08 12:00:00,53.52,53.54,53.51,53.54,78172.0,41.1474,41.1628,41.1397,41.1628,78172.0
2017-06-08 12:05:00,53.54,53.56,53.52,53.56,246876.0,41.1628,41.1781,41.1474,41.1781,246876.0
2017-06-08 12:10:00,53.56,53.6,53.56,53.58,214412.0,41.1781,41.2089,41.1781,41.1935,214412.0
2017-06-08 12:15:00,53.57,53.61,53.57,53.6,116457.0,41.1858,41.2166,41.1858,41.2089,116457.0
2017-06-08 12:20:00,53.6,53.61,53.58,53.6,127681.0,41.2089,41.2166,41.1935,41.2089,127681.0
2017-06-08 12:25:00,53.6,53.64,53.57,53.62,190425.0,41.2089,41.2396,41.1858,41.2243,190425.0
2017-06-08 12:30:00,53.61,53.63,53.61,53.62,31962.0,41.2166,41.2319,41.2166,41.2243,31962.0
2017-06-08 12:35:00,53.62,53.65,53.6,53.62,111480.0,41.2243,41.2473,41.2089,41.2243,111480.0
2017-06-08 12:40:00,53.62,53.63,53.57,53.59,89826.0,41.2243,41.2319,41.1858,41.2012,89826.0
2017-06-08 12:45:00,53.58,53.59,53.56,53.57,52099.0,41.1935,41.2012,41.1781,41.1858,52099.0
2017-06-08 12:50:00,53.58,53.58,53.55,53.55,25035.0,41.1935,41.1935,41.1704,41.1704,25035.0
2017-06-08 12:55:00,53.55,53.59,53.54,53.59,47466.0,41.1704,41.2012,41.1628,41.2012,47466.0
2017-06-08 13:00:00,53.58,53.59,53.56,53.58,44138.0,41.1935,41.2012,41.1781,41.1935,44138.0
2017-06-08 13:05:00,53.58,53.59,53.57,53.58,38159.0,41.1935,41.2012,41.1858,41.1935,38159.0
2017-06-08 13:10:00,53.57,53.58,53.55,53.56,46055.0,41.1858,41.1935,41.1704,41.1781,46055.0
2017-06-08 13:15:00,53.57,53.57,53.54,53.57,61788.0,41.1858,41.1858,41.1628,41.1858,61788.0
2017-06-08 13:20:00,53.57,53.59,53.51,53.51,363393.0,41.1858,41.2012,41.1397,41.1397,363393.0
2017-06-08 13:25:00,53.51,53.53,53.49,53.5,149868.0,41.1397,41.1551,41.1243,41.132,149868.0
2017-06-08 13:30:00,53.5,53.5,53.44,53.46,85320.0,41.132,41.132,41.0859,41.1012,85320.0
2017-06-08 13:35:00,53.45,53.51,53.45,53.5,64121.0,41.0936,41.1397,41.0936,41.132,64121.0
2017-06-08 13:40:00,53.5,53.54,53.5,53.54,62745.0,41.132,41.1628,41.132,41.1628,62745.0
2017-06-08 13:45:00,53.54,53.58,53.53,53.58,96567.0,41.1628,41.1935,41.1551,41.1935,96567.0
2017-06-08 13:50:00,53.58,53.62,53.57,53.61,53938.0,41.1935,41.2243,41.1858,41.2166,53938.0
2017-06-08 13:55:00,53.62,53.64,53.61,53.64,63874.0,41.2243,41.2396,41.2166,41.2396,63874.0
2017-06-08 14:00:00,53.63,53.64,53.55,53.56,53151.0,41.2319,41.2396,41.1704,41.1781,53151.0
2017-06-08 14:05:00,53.57,53.58,53.54,53.55,173314.0,41.1858,41.1935,41.1628,41.1704,173314.0
2017-06-08 14:10:00,53.56,53.57,53.53,53.53,65180.0,41.1781,41.1858,41.1551,41.1551,65180.0
2017-06-08 14:15:00,53.54,53.55,53.5,53.51,78735.0,41.1628,41.1704,41.132,41.1397,78735.0
2017-06-08 14:20:00,53.52,53.53,53.5,53.51,36598.0,41.1474,41.1551,41.132,41.1397,36598.0
2017-06-08 14:25:00,53.51,53.55,53.5,53.52,57700.0,41.1397,41.1704,41.132,41.1474,57700.0
2017-06-08 14:30:00,53.53,53.54,53.49,53.52,77741.0,41.1551,41.1628,41.1243,41.1474,77741.0
2017-06-08 14:35:00,53.51,53.55,53.51,53.51,74400.0,41.1397,41.1704,41.1397,41.1397,74400.0
2017-06-08 14:40:00,53.51,53.53,53.49,53.49,49532.0,41.1397,41.1551,41.1243,41.1243,49532.0
2017-06-08 14:45:00,53.49,53.49,53.45,53.47,145739.0,41.1243,41.1243,41.0936,41.1089,145739.0
2017-06-08 14:50:00,53.47,53.48,53.45,53.46,59453.0,41.1089,41.1166,41.0936,41.1012,59453.0
2017-06-08 14:55:00,53.45,53.49,53.44,53.45,46252.0,41.0936,41.1243,41.0859,41.0936,46252.0
2017-06-08 15:00:00,53.45,53.45,53.4,53.43,115014.0,41.0936,41.0936,41.0551,41.0782,115014.0
2017-06-08 15:05:00,53.43,53.49,53.42,53.48,188370.0,41.0782,41.1243,41.0705,41.1166,188370.0
2017-06-08 15:10:00,53.48,53.51,53.48,53.51,103024.0,41.1166,41.1397,41.1166,41.1397,103024.0
2017-06-08 15:15:00,53.51,53.55,53.5,53.54,96679.0,41.1397,41.1704,41.132,41.1628,96679.0
2017-06-08 15:20:00,53.55,53.59,53.54,53.59,80151.0,41.1704,41.2012,41.1628,41.2012,80151.0
2017-06-08 15:25:00,53.59,53.6,53.57,53.6,168748.0,41.2012,41.2089,41.1858,41.2089,168748.0
2017-06-08 15:30:00,53.6,53.63,53.58,53.61,303097.0,41.2089,41.2319,41.1935,41.2166,303097.0
2017-06-08 15:35:00,53.61,53.65,53.61,53.61,131954.0,41.2166,41.2473,41.2166,41.2166,131954.0
2017-06-08 15:40:00,53.61,53.64,53.56,53.57,143116.0,41.2166,41.2396,41.1781,41.1858,143116.0
2017-06-08 15:45:00,53.57,53.65,53.56,53.64,274006.0,41.1858,41.2473,41.1781,41.2396,274006.0
2017-06-08 15:50:00,53.65,53.71,53.65,53.69,666981.0,41.2473,41.2935,41.2473,41.2781,666981.0
2017-06-08 15:55:00,53.69,53.72,53.67,53.71,626203.0,41.2781,41.3011,41.2627,41.2935,626203.0
2017-06-09 09:30:00,53.55,53.69,53.51,53.51,421161.0,41.1704,41.2781,41.1397,41.1397,421161.0
2017-06-09 09:35:00,53.52,53.58,53.46,53.56,455732.0,41.1474,41.1935,41.1012,41.1781,455732.0
2017-06-09 09:40:00,53.58,53.66,53.58,53.63,210889.0,41.1935,41.255,41.1935,41.2319,210889.0
2017-06-09 09:45:00,53.64,53.7,53.63,53.64,280669.0,41.2396,41.2858,41.2319,41.2396,280669.0
2017-06-09 09:50:00,53.64,53.69,53.61,53.62,225546.0,41.2396,41.2781,41.2166,41.2243,225546.0
2017-06-09 09:55:00,53.63,53.65,53.59,53.59,121433.0,41.2319,41.2473,41.2012,41.2012,121433.0
2017-06-09 10:00:00,53.58,53.7,53.57,53.63,392207.0,41.1935,41.2858,41.1858,41.2319,392207.0
2017-06-09 10:05:00,53.63,53.64,53.56,53.61,511641.0,41.2319,41.2396,41.1781,41.2166,511641.0
2017-06-09 10:10:00,53.62,53.63,53.58,53.59,195034.0,41.2243,41.2319,41.1935,41.2012,195034.0
2017-06-09 10:15:00,53.58,53.63,53.58,53.63,135117.0,41.1935,41.2319,41.1935,41.2319,135117.0
2017-06-09 10:20:00,53.62,53.63,53.57,53.58,148408.0,41.2243,41.2319,41.1858,41.1935,148408.0
2017-06-09 10:25:00,53.59,53.64,53.58,53.61,232960.0,41.2012,41.2396,41.1935,41.2166,232960.0
2017-06-09 10:30:00,53.6,53.6,53.57,53.6,48507.0,41.2089,41.2089,41.1858,41.2089,48507.0
2017-06-09 10:35:00,53.59,53.6,53.55,53.58,196560.0,41.2012,41.2089,41.1704,41.1935,196560.0
2017-06-09 10:40:00,53.58,53.61,53.56,53.61,61961.0,41.1935,41.2166,41.1781,41.2166,61961.0
2017-06-09 10:45:00,53.61,53.63,53.59,53.6,56946.0,41.2166,41.2319,41.2012,41.2089,56946.0
2017-06-09 10:50:00,53.59,53.63,53.58,53.6,72059.0,41.2012,41.2319,41.1935,41.2089,72059.0
2017-06-09 10:55:00,53.61,53.61,53.57,53.58,88420.0,41.2166,41.2166,41.1858,41.1935,88420.0
2017-06-09 11:00:00,53.58,53.59,53.55,53.55,58762.0,41.1935,41.2012,41.1704,41.1704,58762.0
2017-06-09 11:05:00,53.56,53.59,53.55,53.57,194138.0,41.1781,41.2012,41.1704,41.1858,194138.0
2017-06-09 11:10:00,53.56,53.59,53.56,53.58,92680.0,41.1781,41.2012,41.1781,41.1935,92680.0
2017-06-09 11:15:00,53.58,53.6,53.56,53.59,102936.0,41.1935,41.2089,41.1781,41.2012,102936.0
2017-06-09 11:20:00,53.59,53.65,53.59,53.63,52530.0,41.2012,41.2473,41.2012,41.2319,52530.0
2017-06-09 11:25:00,53.63,53.67,53.62,53.67,53413.0,41.2319,41.2627,41.2243,41.2627,53413.0
2017-06-09 11:30:00,53.67,53.69,53.64,53.64,68135.0,41.2627,41.2781,41.2396,41.2396,68135.0
2017-06-09 11:35:00,53.64,53.65,53.62,53.63,31529.0,41.2396,41.2473,41.2243,41.2319,31529.0
2017-06-09 11:40:00,53.62,53.63,53.59,53.6,55720.0,41.2243,41.2319,41.2012,41.2089,55720.0
2017-06-09 11:45:00,53.6,53.61,53.57,53.58,80509.0,41.2089,41.2166,41.1858,41.1935,80509.0
2017-06-09 11:50:00,53.58,53.59,53.56,53.58,109281.0,41.1935,41.2012,41.1781,41.1935,109281.0
2017-06-09 11:55:00,53.58,53.58,53.55,53.57,85141.0,41.1935,41.1935,41.1704,41.1858,85141.0
2017-06-09 12:00:00,53.57,53.61,53.57,53.58,167909.0,41.1858,41.2166,41.1858,41.1935,167909.0
2017-06-09 12:05:00,53.58,53.6,53.57,53.57,108202.0,41.1935,41.2089,41.1858,41.1858,108202.0
2017-06-09 12:10:00,53.57,53.57,53.54,53.56,174895.0,41.1858,41.1858,41.1628,41.1781,174895.0
2017-06-09 12:15:00,53.56,53.59,53.56,53.58,68110.0,41.1781,41.2012,41.1781,41.1935,68110.0
2017-06-09 12:20:00,53.58,53.6,53.54,53.55,127865.0,41.1935,41.2089,41.1628,41.1704,127865.0
2017-06-09 12:25:00,53.55,53.57,53.5,53.52,185798.0,41.1704,41.1858,41.132,41.1474,185798.0
2017-06-09 12:30:00,53.52,53.54,53.48,53.5,332015.0,41.1474,41.1628,41.1166,41.132,332015.0
2017-06-09 12:35:00,53.49,53.49,53.45,53.47,196098.0,41.1243,41.1243,41.0936,41.1089,196098.0
2017-06-09 12:40:00,53.48,53.5,53.46,53.47,119127.0,41.1166,41.132,41.1012,41.1089,119127.0
2017-06-09 12:45:00,53.47,53.5,53.46,53.48,84516.0,41.1089,41.132,41.1012,41.1166,84516.0
2017-06-09 12:50:00,53.49,53.49,53.45,53.46,34318.0,41.1243,41.1243,41.0936,41.1012,34318.0
2017-06-09 12:55:00,53.46,53.47,53.44,53.44,68181.0,41.1012,41.1089,41.0859,41.0859,68181.0
2017-06-09 13:00:00,53.44,53.45,53.38,53.4,100447.0,41.0859,41.0936,41.0397,41.0551,100447.0
2017-06-09 13:05:00,53.4,53.4,53.33,53.34,73479.0,41.0551,41.0551,41.0013,41.009,73479.0
2017-06-09 13:10:00,53.34,53.39,53.28,53.35,595429.0,41.009,41.0474,40.9629,41.0167,595429.0
2017-06-09 13:15:00,53.35,53.43,53.34,53.42,159908.0,41.0167,41.0782,41.009,41.0705,159908.0
2017-06-09 13:20:00,53.43,53.43,53.38,53.38,191244.0,41.0782,41.0782,41.0397,41.0397,191244.0
2017-06-09 13:25:00,53.38,53.41,53.38,53.41,65527.0,41.0397,41.0628,41.0397,41.0628,65527.0
2017-06-09 13:30:00,53.41,53.43,53.41,53.42,54317.0,41.0628,41.0782,41.0628,41.0705,54317.0
2017-06-09 13:35:00,53.42,53.45,53.41,53.43,105984.0,41.0705,41.0936,41.0628,41.0782,105984.0
2017-06-09 13:40:00,53.43,53.43,53.38,53.41,96958.0,41.0782,41.0782,41.0397,41.0628,96958.0
2017-06-09 13:45:00,53.41,53.43,53.4,53.42,136182.0,41.0628,41.0782,41.0551,41.0705,136182.0
2017-06-09 13:50:00,53.43,53.44,53.39,53.44,133743.0,41.0782,41.0859,41.0474,41.0859,133743.0
2017-06-09 13:55:00,53.43,53.48,53.41,53.47,93458.0,41.0782,41.1166,41.0628,41.1089,93458.0
2017-06-09 14:00:00,53.48,53.51,53.48,53.51,126515.0,41.1166,41.1397,41.1166,41.1397,126515.0
2017-06-09 14:05:00,53.51,53.53,53.49,53.52,194332.0,41.1397,41.1551,41.1243,41.1474,194332.0
2017-06-09 14:10:00,53.51,53.52,53.47,53.51,108862.0,41.1397,41.1474,41.1089,41.1397,108862.0
2017-06-09 14:15:00,53.5,53.54,53.5,53.53,98419.0,41.132,41.1628,41.132,41.1551,98419.0
2017-06-09 14:20:00,53.52,53.55,53.51,53.51,79494.0,41.1474,41.1704,41.1397,41.1397,79494.0
2017-06-09 14:25:00,53.51,53.52,53.48,53.5,77086.0,41.1397,41.1474,41.1166,41.132,77086.0
2017-06-09 14:30:00,53.49,53.52,53.49,53.52,147278.0,41.1243,41.1474,41.1243,41.1474,147278.0
2017-06-09 14:35:00,53.51,53.51,53.48,53.5,123823.0,41.1397,41.1397,41.1166,41.132,123823.0
2017-06-09 14:40:00,53.5,53.51,53.49,53.5,72485.0,41.132,41.1397,41.1243,41.132,72485.0
2017-06-09 14:45:00,53.5,53.59,53.46,53.59,226623.0,41.132,41.2012,41.1012,41.2012,226623.0
2017-06-09 14:50:00,53.6,53.7,53.58,53.69,505081.0,41.2089,41.2858,41.1935,41.2781,505081.0
2017-06-09 14:55:00,53.69,53.71,53.61,53.63,259988.0,41.2781,41.2935,41.2166,41.2319,259988.0
2017-06-09 15:00:00,53.64,53.66,53.59,53.6,155976.0,41.2396,41.255,41.2012,41.2089,155976.0
2017-06-09 15:05:00,53.6,53.65,53.59,53.62,207638.0,41.2089,41.2473,41.2012,41.2243,207638.0
2017-06-09 15:10:00,53.62,53.62,53.56,53.57,127394.0,41.2243,41.2243,41.1781,41.1858,127394.0
2017-06-09 15:15:00,53.57,53.57,53.51,53.54,91370.0,41.1858,41.1858,41.1397,41.1628,91370.0
2017-06-09 15:20:00,53.53,53.55,53.5,53.53,163078.0,41.1551,41.1704,41.132,41.1551,163078.0
2017-06-09 15:25:00,53.53,53.57,53.51,53.56,109323.0,41.1551,41.1858,41.1397,41.1781,109323.0
2017-06-09 15:30:00,53.56,53.58,53.54,53.55,146611.0,41.1781,41.1935,41.1628,41.1704,146611.0
2017-06-09 15:35:00,53.56,53.59,53.53,53.59,157573.0,41.1781,41.2012,41.1551,41.2012,157573.0
2017-06-09 15:40:00,53.58,53.63,53.57,53.6,242268.0,41.1935,41.2319,41.1858,41.2089,242268.0
2017-06-09 15:45:00,53.6,53.65,53.6,53.65,284665.0,41.2089,41.2473,41.2089,41.2473,284665.0
2017-06-09 15:50:00,53.65,53.7,53.64,53.69,240036.0,41.2473,41.2858,41.2396,41.2781,240036.0
2017-06-09 15:55:00,53.7,53.71,53.68,53.68,917879.0,41.2858,41.2935,41.2704,41.2704,917879.0
2017-06-12 09:30:00,53.74,53.85,53.7,53.77,307801.0,41.3165,41.4011,41.2858,41.3396,307801.0
2017-06-12 09:35:00,53.76,53.89,53.7,53.81,352298.0,41.3319,41.4318,41.2858,41.3703,352298.0
2017-06-12 09:40:00,53.81,53.94,53.72,53.9,406063.0,41.3703,41.4703,41.3011,41.4395,406063.0
2017-06-12 09:45:00,53.9,53.95,53.86,53.87,214175.0,41.4395,41.478,41.4088,41.4165,214175.0
2017-06-12 09:50:00,53.87,53.96,53.85,53.91,226306.0,41.4165,41.4857,41.4011,41.4472,226306.0
2017-06-12 09:55:00,53.9,53.94,53.81,53.86,253905.0,41.4395,41.4703,41.3703,41.4088,253905.0
2017-06-12 10:00:00,53.85,53.87,53.72,53.75,378349.0,41.4011,41.4165,41.3011,41.3242,378349.0
2017-06-12 10:05:00,53.76,53.81,53.73,53.76,161616.0,41.3319,41.3703,41.3088,41.3319,161616.0
2017-06-12 10:10:00,53.76,53.76,53.68,53.69,230541.0,41.3319,41.3319,41.2704,41.2781,230541.0
2017-06-12 10:15:00,53.69,53.7,53.57,53.58,427912.0,41.2781,41.2858,41.1858,41.1935,427912.0
2017-06-12 10:20:00,53.59,53.59,53.43,53.46,386039.0,41.2012,41.2012,41.0782,41.1012,386039.0
2017-06-12 10:25:00,53.47,53.53,53.41,53.43,460779.0,41.1089,41.1551,41.0628,41.0782,460779.0
2017-06-12 10:30:00,53.44,53.48,53.4,53.41,221262.0,41.0859,41.1166,41.0551,41.0628,221262.0
2017-06-12 10:35:00,53.41,53.43,53.36,53.39,118183.0,41.0628,41.0782,41.0244,41.0474,118183.0
2017-06-12 10:40:00,53.39,53.42,53.36,53.36,88653.0,41.0474,41.0705,41.0244,41.0244,88653.0
2017-06-12 10:45:00,53.37,53.4,53.27,53.27,296226.0,41.0321,41.0551,40.9552,40.9552,296226.0
2017-06-12 10:50:00,53.28,53.32,53.27,53.28,366698.0,40.9629,40.9936,40.9552,40.9629,366698.0
2017-06-12 10:55:00,53.28,53.36,53.27,53.32,247838.0,40.9629,41.0244,40.9552,40.9936,247838.0
2017-06-12 11:00:00,53.32,53.37,53.32,53.36,157255.0,40.9936,41.0321,40.9936,41.0244,157255.0
2017-06-12 11:05:00,53.37,53.42,53.35,53.4,322032.0,41.0321,41.0705,41.0167,41.0551,322032.0
2017-06-12 11:10:00,53.4,53.44,53.38,53.4,101483.0,41.0551,41.0859,41.0397,41.0551,101483.0
2017-06-12 11:15:00,53.41,53.45,53.38,53.39,186669.0,41.0628,41.0936,41.0397,41.0474,186669.0
2017-06-12 11:20:00,53.39,53.44,53.37,53.4,149703.0,41.0474,41.0859,41.0321,41.0551,149703.0
2017-06-12 11:25:00,53.4,53.4,53.35,53.38,155989.0,41.0551,41.0551,41.0167,41.0397,155989.0
2017-06-12 11:30:00,53.38,53.41,53.35,53.39,145767.0,41.0397,41.0628,41.0167,41.0474,145767.0
2017-06-12 11:35:00,53.38,53.44,53.34,53.43,138528.0,41.0397,41.0859,41.009,41.0782,138528.0
2017-06-12 11:40:00,53.43,53.6,53.43,53.6,285105.0,41.0782,41.2089,41.0782,41.2089,285105.0
2017-06-12 11:45:00,53.6,53.67,53.59,53.66,121589.0,41.2089,41.2627,41.2012,41.255,121589.0
2017-06-12 11:50:00,53.66,53.66,53.58,53.61,132116.0,41.255,41.255,41.1935,41.2166,132116.0
2017-06-12 11:55:00,53.61,53.63,53.56,53.56,183219.0,41.2166,41.2319,41.1781,41.1781,183219.0
2017-06-12 12:00:00,53.56,53.58,53.53,53.53,184658.0,41.1781,41.1935,41.1551,41.1551,184658.0
2017-06-12 12:05:00,53.53,53.54,53.49,53.51,42679.0,41.1551,41.1628,41.1243,41.1397,42679.0
2017-06-12 12:10:00,53.5,53.51,53.46,53.46,112427.0,41.132,41.1397,41.1012,41.1012,112427.0
2017-06-12 12:15:00,53.46,53.49,53.44,53.46,90774.0,41.1012,41.1243,41.0859,41.1012,90774.0
2017-06-12 12:20:00,53.46,53.56,53.45,53.53,128823.0,41.1012,41.1781,41.0936,41.1551,128823.0
2017-06-12 12:25:00,53.53,53.58,53.53,53.56,123455.0,41.1551,41.1935,41.1551,41.1781,123455.0
2017-06-12 12:30:00,53.56,53.56,53.5,53.51,88765.0,41.1781,41.1781,41.132,41.1397,88765.0
2017-06-12 12:35:00,53.51,53.53,53.47,53.48,39685.0,41.1397,41.1551,41.1089,41.1166,39685.0
2017-06-12 12:40:00,53.48,53.49,53.43,53.43,77256.0,41.1166,41.1243,41.0782,41.0782,77256.0
2017-06-12 12:45:00,53.43,53.46,53.43,53.43,93317.0,41.0782,41.1012,41.0782,41.0782,93317.0
2017-06-12 12:50:00,53.44,53.45,53.41,53.45,46109.0,41.0859,41.0936,41.0628,41.0936,46109.0
2017-06-12 12:55:00,53.45,53.5,53.44,53.47,89376.0,41.0936,41.132,41.0859,41.1089,89376.0
2017-06-12 13:00:00,53.48,53.5,53.45,53.46,67369.0,41.1166,41.132,41.0936,41.1012,67369.0
2017-06-12 13:05:00,53.46,53.53,53.45,53.51,79585.0,41.1012,41.1551,41.0936,41.1397,79585.0
2017-06-12 13:10:00,53.51,53.52,53.46,53.47,79526.0,41.1397,41.1474,41.1012,41.1089,79526.0
2017-06-12 13:15:00,53.47,53.52,53.47,53.51,37074.0,41.1089,41.1474,41.1089,41.1397,37074.0
2017-06-12 13:20:00,53.51,53.51,53.46,53.46,56420.0,41.1397,41.1397,41.1012,41.1012,56420.0
2017-06-12 13:25:00,53.46,53.49,53.44,53.48,49360.0,41.1012,41.1243,41.0859,41.1166,49360.0
2017-06-12 13:30:00,53.48,53.49,53.44,53.47,102791.0,41.1166,41.1243,41.0859,41.1089,102791.0
2017-06-12 13:35:00,53.47,53.48,53.45,53.46,57062.0,41.1089,41.1166,41.0936,41.1012,57062.0
2017-06-12 13:40:00,53.47,53.5,53.46,53.49,100882.0,41.1089,41.132,41.1012,41.1243,100882.0
2017-06-12 13:45:00,53.49,53.5,53.47,53.48,72864.0,41.1243,41.132,41.1089,41.1166,72864.0
2017-06-12 13:50:00,53.48,53.51,53.47,53.49,56530.0,41.1166,41.1397,41.1089,41.1243,56530.0
2017-06-12 13:55:00,53.49,53.49,53.44,53.44,40254.0,41.1243,41.1243,41.0859,41.0859,40254.0
2017-06-12 14:00:00,53.45,53.47,53.43,53.46,62417.0,41.0936,41.1089,41.0782,41.1012,62417.0
2017-06-12 14:05:00,53.46,53.47,53.44,53.46,45057.0,41.1012,41.1089,41.0859,41.1012,45057.0
2017-06-12 14:10:00,53.45,53.47,53.42,53.45,77497.0,41.0936,41.1089,41.0705,41.0936,77497.0
2017-06-12 14:15:00,53.45,53.47,53.42,53.43,50315.0,41.0936,41.1089,41.0705,41.0782,50315.0
2017-06-12 14:20:00,53.43,53.45,53.41,53.43,65923.0,41.0782,41.0936,41.0628,41.0782,65923.0
2017-06-12 14:25:00,53.43,53.45,53.42,53.42,52014.0,41.0782,41.0936,41.0705,41.0705,52014.0
2017-06-12 14:30:00,53.43,53.46,53.41,53.43,92106.0,41.0782,41.1012,41.0628,41.0782,92106.0
2017-06-12 14:35:00,53.43,53.45,53.42,53.44,42685.0,41.0782,41.0936,41.0705,41.0859,42685.0
2017-06-12 14:40:00,53.45,53.51,53.44,53.48,86007.0,41.0936,41.1397,41.0859,41.1166,86007.0
2017-06-12 14:45:00,53.47,53.48,53.43,53.44,59069.0,41.1089,41.1166,41.0782,41.0859,59069.0
2017-06-12 14:50:00,53.44,53.5,53.43,53.49,88273.0,41.0859,41.132,41.0782,41.1243,88273.0
2017-06-12 14:55:00,53.48,53.49,53.46,53.48,56389.0,41.1166,41.1243,41.1012,41.1166,56389.0
2017-06-12 15:00:00,53.48,53.52,53.48,53.52,86646.0,41.1166,41.1474,41.1166,41.1474,86646.0
2017-06-12 15:05:00,53.51,53.53,53.51,53.52,56848.0,41.1397,41.1551,41.1397,41.1474,56848.0
2017-06-12 15:10:00,53.51,53.54,53.49,53.54,88332.0,41.1397,41.1628,41.1243,41.1628,88332.0
2017-06-12 15:15:00,53.53,53.56,53.51,53.52,74527.0,41.1551,41.1781,41.1397,41.1474,74527.0
2017-06-12 15:20:00,53.53,53.58,53.52,53.56,78182.0,41.1551,41.1935,41.1474,41.1781,78182.0
2017-06-12 15:25:00,53.56,53.62,53.56,53.6,182938.0,41.1781,41.2243,41.1781,41.2089,182938.0
2017-06-12 15:30:00,53.59,53.6,53.56,53.57,223730.0,41.2012,41.2089,41.1781,41.1858,223730.0
2017-06-12 15:35:00,53.57,53.58,53.55,53.56,118471.0,41.1858,41.1935,41.1704,41.1781,118471.0
2017-06-12 15:40:00,53.56,53.58,53.52,53.54,122810.0,41.1781,41.1935,41.1474,41.1628,122810.0
2017-06-12 15:45:00,53.54,53.54,53.5,53.51,132587.0,41.1628,41.1628,41.132,41.1397,132587.0
2017-06-12 15:50:00,53.51,53.53,53.5,53.53,221209.0,41.1397,41.1551,41.132,41.1551,221209.0
2017-06-12 15:55:00,53.53,53.59,53.52,53.58,437709.0,41.1551,41.2012,41.1474,41.1935,437709.0
2017-06-13 09:30:00,53.51,53.56,53.43,53.47,310156.0,41.1397,41.1781,41.0782,41.1089,310156.0
2017-06-13 09:35:00,53.47,53.48,53.38,53.41,161230.0,41.1089,41.1166,41.0397,41.0628,161230.0
2017-06-13 09:40:00,53.4,53.5,53.4,53.48,241924.0,41.0551,41.132,41.0551,41.1166,241924.0
2017-06-13 09:45:00,53.49,53.54,53.49,53.52,100149.0,41.1243,41.1628,41.1243,41.1474,100149.0
2017-06-13 09:50:00,53.52,53.53,53.42,53.43,117730.0,41.1474,41.1551,41.0705,41.0782,117730.0
2017-06-13 09:55:00,53.43,53.51,53.42,53.47,99282.0,41.0782,41.1397,41.0705,41.1089,99282.0
2017-06-13 10:00:00,53.47,53.55,53.47,53.53,120610.0,41.1089,41.1704,41.1089,41.1551,120610.0
2017-06-13 10:05:00,53.54,53.56,53.52,53.52,93880.0,41.1628,41.1781,41.1474,41.1474,93880.0
2017-06-13 10:10:00,53.52,53.52,53.47,53.48,40113.0,41.1474,41.1474,41.1089,41.1166,40113.0
2017-06-13 10:15:00,53.47,53.5,53.46,53.47,75100.0,41.1089,41.132,41.1012,41.1089,75100.0
2017-06-13 10:20:00,53.47,53.5,53.45,53.47,47249.0,41.1089,41.132,41.0936,41.1089,47249.0
2017-06-13 10:25:00,53.47,53.5,53.46,53.5,77465.0,41.1089,41.132,41.1012,41.132,77465.0
2017-06-13 10:30:00,53.5,53.51,53.47,53.49,127904.0,41.132,41.1397,41.1089,41.1243,127904.0
2017-06-13 10:35:00,53.49,53.5,53.46,53.46,27275.0,41.1243,41.132,41.1012,41.1012,27275.0
2017-06-13 10:40:00,53.46,53.51,53.45,53.45,223132.0,41.1012,41.1397,41.0936,41.0936,223132.0
2017-06-13 10:45:00,53.46,53.49,53.43,53.46,137034.0,41.1012,41.1243,41.0782,41.1012,137034.0
2017-06-13 10:50:00,53.45,53.54,53.45,53.54,174177.0,41.0936,41.1628,41.0936,41.1628,174177.0
2017-06-13 10:55:00,53.53,53.54,53.5,53.54,111935.0,41.1551,41.1628,41.132,41.1628,111935.0
2017-06-13 11:00:00,53.53,53.54,53.5,53.54,139428.0,41.1551,41.1628,41.132,41.1628,139428.0
2017-06-13 11:05:00,53.54,53.57,53.53,53.57,208345.0,41.1628,41.1858,41.1551,41.1858,208345.0
2017-06-13 11:10:00,53.57,53.58,53.52,53.54,116965.0,41.1858,41.1935,41.1474,41.1628,116965.0
2017-06-13 11:15:00,53.54,53.54,53.5,53.51,131901.0,41.1628,41.1628,41.132,41.1397,131901.0
2017-06-13 11:20:00,53.5,53.55,53.49,53.55,75246.0,41.132,41.1704,41.1243,41.1704,75246.0
2017-06-13 11:25:00,53.55,53.55,53.51,53.53,111094.0,41.1704,41.1704,41.1397,41.1551,111094.0
2017-06-13 11:30:00,53.52,53.54,53.48,53.48,135361.0,41.1474,41.1628,41.1166,41.1166,135361.0
2017-06-13 11:35:00,53.49,53.55,53.48,53.53,68070.0,41.1243,41.1704,41.1166,41.1551,68070.0
2017-06-13 11:40:00,53.53,53.55,53.5,53.5,77681.0,41.1551,41.1704,41.132,41.132,77681.0
2017-06-13 11:45:00,53.51,53.53,53.47,53.47,50839.0,41.1397,41.1551,41.1089,41.1089,50839.0
2017-06-13 11:50:00,53.48,53.49,53.47,53.48,58786.0,41.1166,41.1243,41.1089,41.1166,58786.0
2017-06-13 11:55:00,53.48,53.48,53.42,53.43,94111.0,41.1166,41.1166,41.0705,41.0782,94111.0
2017-06-13 12:00:00,53.43,53.45,53.42,53.43,57559.0,41.0782,41.0936,41.0705,41.0782,57559.0
2017-06-13 12:05:00,53.43,53.46,53.42,53.45,38267.0,41.0782,41.1012,41.0705,41.0936,38267.0
2017-06-13 12:10:00,53.44,53.47,53.43,53.46,32104.0,41.0859,41.1089,41.0782,41.1012,32104.0
2017-06-13 12:15:00,53.46,53.49,53.45,53.48,45036.0,41.1012,41.1243,41.0936,41.1166,45036.0
2017-06-13 12:20:00,53.49,53.52,53.48,53.51,48824.0,41.1243,41.1474,41.1166,41.1397,48824.0
2017-06-13 12:25:00,53.51,53.52,53.47,53.47,31172.0,41.1397,41.1474,41.1089,41.1089,31172.0
2017-06-13 12:30:00,53.48,53.52,53.48,53.52,23684.0,41.1166,41.1474,41.1166,41.1474,23684.0
2017-06-13 12:35:00,53.52,53.53,53.5,53.5,28091.0,41.1474,41.1551,41.132,41.132,28091.0
2017-06-13 12:40:00,53.5,53.51,53.49,53.51,38107.0,41.132,41.1397,41.1243,41.1397,38107.0
2017-06-13 12:45:00,53.51,53.52,53.5,53.5,23213.0,41.1397,41.1474,41.132,41.132,23213.0
2017-06-13 12:50:00,53.5,53.53,53.49,53.52,55040.0,41.132,41.1551,41.1243,41.1474,55040.0
2017-06-13 12:55:00,53.52,53.56,53.52,53.55,37850.0,41.1474,41.1781,41.1474,41.1704,37850.0
2017-06-13 13:00:00,53.54,53.56,53.54,53.56,84817.0,41.1628,41.1781,41.1628,41.1781,84817.0
2017-06-13 13:05:00,53.55,53.58,53.55,53.58,85329.0,41.1704,41.1935,41.1704,41.1935,85329.0
2017-06-13 13:10:00,53.58,53.63,53.58,53.63,50299.0,41.1935,41.2319,41.1935,41.2319,50299.0
2017-06-13 13:15:00,53.62,53.63,53.61,53.62,44970.0,41.2243,41.2319,41.2166,41.2243,44970.0
2017-06-13 13:20:00,53.62,53.63,53.61,53.63,32015.0,41.2243,41.2319,41.2166,41.2319,32015.0
2017-06-13 13:25:00,53.63,53.66,53.62,53.66,76884.0,41.2319,41.255,41.2243,41.255,76884.0
2017-06-13 13:30:00,53.65,53.65,53.6,53.61,86673.0,41.2473,41.2473,41.2089,41.2166,86673.0
2017-06-13 13:35:00,53.61,53.62,53.59,53.62,127019.0,41.2166,41.2243,41.2012,41.2243,127019.0
2017-06-13 13:40:00,53.61,53.61,53.57,53.58,28776.0,41.2166,41.2166,41.1858,41.1935,28776.0
2017-06-13 13:45:00,53.59,53.62,53.58,53.61,92328.0,41.2012,41.2243,41.1935,41.2166,92328.0
2017-06-13 13:50:00,53.61,53.64,53.6,53.64,45305.0,41.2166,41.2396,41.2089,41.2396,45305.0
2017-06-13 13:55:00,53.64,53.65,53.63,53.64,12005.0,41.2396,41.2473,41.2319,41.2396,12005.0
2017-06-13 14:00:00,53.64,53.67,53.63,53.67,29218.0,41.2396,41.2627,41.2319,41.2627,29218.0
2017-06-13 14:05:00,53.67,53.72,53.66,53.7,113732.0,41.2627,41.3011,41.255,41.2858,113732.0
2017-06-13 14:10:00,53.7,53.75,53.69,53.71,216811.0,41.2858,41.3242,41.2781,41.2935,216811.0
2017-06-13 14:15:00,53.7,53.71,53.68,53.7,101470.0,41.2858,41.2935,41.2704,41.2858,101470.0
2017-06-13 14:20:00,53.7,53.73,53.69,53.73,30558.0,41.2858,41.3088,41.2781,41.3088,30558.0
2017-06-13 14:25:00,53.73,53.73,53.66,53.66,54974.0,41.3088,41.3088,41.255,41.255,54974.0
2017-06-13 14:30:00,53.66,53.67,53.64,53.65,61755.0,41.255,41.2627,41.2396,41.2473,61755.0
2017-06-13 14:35:00,53.65,53.66,53.62,53.62,50012.0,41.2473,41.255,41.2243,41.2243,50012.0
2017-06-13 14:40:00,53.62,53.63,53.6,53.62,35993.0,41.2243,41.2319,41.2089,41.2243,35993.0
2017-06-13 14:45:00,53.62,53.64,53.59,53.63,43347.0,41.2243,41.2396,41.2012,41.2319,43347.0
2017-06-13 14:50:00,53.64,53.67,53.64,53.67,38167.0,41.2396,41.2627,41.2396,41.2627,38167.0
2017-06-13 14:55:00,53.67,53.68,53.63,53.63,81105.0,41.2627,41.2704,41.2319,41.2319,81105.0
2017-06-13 15:00:00,53.63,53.64,53.6,53.62,52598.0,41.2319,41.2396,41.2089,41.2243,52598.0
2017-06-13 15:05:00,53.62,53.66,53.61,53.64,83511.0,41.2243,41.255,41.2166,41.2396,83511.0
2017-06-13 15:10:00,53.64,53.65,53.63,53.64,57166.0,41.2396,41.2473,41.2319,41.2396,57166.0
2017-06-13 15:15:00,53.64,53.67,53.64,53.67,98388.0,41.2396,41.2627,41.2396,41.2627,98388.0
2017-06-13 15:20:00,53.67,53.7,53.66,53.68,48161.0,41.2627,41.2858,41.255,41.2704,48161.0
2017-06-13 15:25:00,53.68,53.69,53.66,53.66,86958.0,41.2704,41.2781,41.255,41.255,86958.0
2017-06-13 15:30:00,53.66,53.69,53.65,53.68,113177.0,41.255,41.2781,41.2473,41.2704,113177.0
2017-06-13 15:35:00,53.68,53.69,53.63,53.64,152175.0,41.2704,41.2781,41.2319,41.2396,152175.0
2017-06-13 15:40:00,53.64,53.67,53.63,53.67,119986.0,41.2396,41.2627,41.2319,41.2627,119986.0
2017-06-13 15:45:00,53.67,53.68,53.65,53.67,119556.0,41.2627,41.2704,41.2473,41.2627,119556.0
2017-06-13 15:50:00,53.67,53.68,53.64,53.67,242446.0,41.2627,41.2704,41.2396,41.2627,242446.0
2017-06-13 15:55:00,53.67,53.69,53.62,53.68,603044.0,41.2627,41.2781,41.2243,41.2704,603044.0
2017-06-14 09:30:00,54.04,54.28,54.01,54.27,659604.0,41.5472,41.7317,41.5241,41.724,659604.0
2017-06-14 09:35:00,54.27,54.28,54.16,54.21,529378.0,41.724,41.7317,41.6394,41.6779,529378.0
2017-06-14 09:40:00,54.21,54.28,54.21,54.25,422026.0,41.6779,41.7317,41.6779,41.7086,422026.0
2017-06-14 09:45:00,54.26,54.26,54.11,54.15,342354.0,41.7163,41.7163,41.601,41.6317,342354.0
2017-06-14 09:50:00,54.15,54.18,54.08,54.13,206113.0,41.6317,41.6548,41.5779,41.6164,206113.0
2017-06-14 09:55:00,54.13,54.17,54.07,54.07,116156.0,41.6164,41.6471,41.5702,41.5702,116156.0
2017-06-14 10:00:00,54.07,54.1,54.02,54.04,165587.0,41.5702,41.5933,41.5318,41.5472,165587.0
2017-06-14 10:05:00,54.04,54.07,54.0,54.05,151612.0,41.5472,41.5702,41.5164,41.5549,151612.0
2017-06-14 10:10:00,54.05,54.06,54.0,54.04,139043.0,41.5549,41.5625,41.5164,41.5472,139043.0
2017-06-14 10:15:00,54.04,54.05,53.97,54.0,127387.0,41.5472,41.5549,41.4933,41.5164,127387.0
2017-06-14 10:20:00,54.0,54.0,53.96,53.97,40461.0,41.5164,41.5164,41.4857,41.4933,40461.0
2017-06-14 10:25:00,53.97,54.01,53.97,53.99,141609.0,41.4933,41.5241,41.4933,41.5087,141609.0
2017-06-14 10:30:00,54.0,54.02,53.98,54.01,682674.0,41.5164,41.5318,41.501,41.5241,682674.0
2017-06-14 10:35:00,54.0,54.08,54.0,54.08,196600.0,41.5164,41.5779,41.5164,41.5779,196600.0
2017-06-14 10:40:00,54.08,54.12,54.05,54.05,194479.0,41.5779,41.6087,41.5549,41.5549,194479.0
2017-06-14 10:45:00,54.06,54.11,54.06,54.1,134436.0,41.5625,41.601,41.5625,41.5933,134436.0
2017-06-14 10:50:00,54.1,54.1,54.07,54.09,51900.0,41.5933,41.5933,41.5702,41.5856,51900.0
2017-06-14 10:55:00,54.09,54.11,54.06,54.08,264236.0,41.5856,41.601,41.5625,41.5779,264236.0
2017-06-14 11:00:00,54.08,54.14,54.08,54.14,91650.0,41.5779,41.624,41.5779,41.624,91650.0
2017-06-14 11:05:00,54.14,54.18,54.13,54.16,86368.0,41.624,41.6548,41.6164,41.6394,86368.0
2017-06-14 11:10:00,54.15,54.19,54.15,54.17,183279.0,41.6317,41.6625,41.6317,41.6471,183279.0
2017-06-14 11:15:00,54.17,54.19,54.16,54.18,100742.0,41.6471,41.6625,41.6394,41.6548,100742.0
2017-06-14 11:20:00,54.18,54.2,54.16,54.18,348514.0,41.6548,41.6702,41.6394,41.6548,348514.0
2017-06-14 11:25:00,54.17,54.18,54.12,54.13,255382.0,41.6471,41.6548,41.6087,41.6164,255382.0
2017-06-14 11:30:00,54.13,54.14,54.07,54.08,176292.0,41.6164,41.624,41.5702,41.5779,176292.0
2017-06-14 11:35:00,54.08,54.08,54.04,54.05,265227.0,41.5779,41.5779,41.5472,41.5549,265227.0
2017-06-14 11:40:00,54.06,54.12,54.05,54.08,147484.0,41.5625,41.6087,41.5549,41.5779,147484.0
2017-06-14 11:45:00,54.08,54.14,54.07,54.13,250618.0,41.5779,41.624,41.5702,41.6164,250618.0
2017-06-14 11:50:00,54.12,54.14,54.1,54.1,222692.0,41.6087,41.624,41.5933,41.5933,222692.0
2017-06-14 11:55:00,54.11,54.13,54.1,54.12,67072.0,41.601,41.6164,41.5933,41.6087,67072.0
2017-06-14 12:00:00,54.12,54.15,54.11,54.15,33582.0,41.6087,41.6317,41.601,41.6317,33582.0
2017-06-14 12:05:00,54.15,54.15,54.13,54.15,51685.0,41.6317,41.6317,41.6164,41.6317,51685.0
2017-06-14 12:10:00,54.15,54.16,54.1,54.11,72951.0,41.6317,41.6394,41.5933,41.601,72951.0
2017-06-14 12:15:00,54.11,54.12,54.1,54.11,130246.0,41.601,41.6087,41.5933,41.601,130246.0
2017-06-14 12:20:00,54.11,54.12,54.09,54.11,83767.0,41.601,41.6087,41.5856,41.601,83767.0
2017-06-14 12:25:00,54.1,54.11,54.08,54.09,71478.0,41.5933,41.601,41.5779,41.5856,71478.0
2017-06-14 12:30:00,54.1,54.1,54.04,54.04,38536.0,41.5933,41.5933,41.5472,41.5472,38536.0
2017-06-14 12:35:00,54.05,54.08,54.04,54.07,82386.0,41.5549,41.5779,41.5472,41.5702,82386.0
2017-06-14 12:40:00,54.07,54.08,54.03,54.03,41778.0,41.5702,41.5779,41.5395,41.5395,41778.0
2017-06-14 12:45:00,54.03,54.04,54.01,54.02,65775.0,41.5395,41.5472,41.5241,41.5318,65775.0
2017-06-14 12:50:00,54.02,54.07,54.01,54.07,49233.0,41.5318,41.5702,41.5241,41.5702,49233.0
2017-06-14 12:55:00,54.06,54.07,54.04,54.05,33447.0,41.5625,41.5702,41.5472,41.5549,33447.0
2017-06-14 13:00:00,54.05,54.06,54.03,54.04,46336.0,41.5549,41.5625,41.5395,41.5472,46336.0
2017-06-14 13:05:00,54.04,54.04,54.02,54.02,25042.0,41.5472,41.5472,41.5318,41.5318,25042.0
2017-06-14 13:10:00,54.02,54.03,54.0,54.01,129843.0,41.5318,41.5395,41.5164,41.5241,129843.0
2017-06-14 13:15:00,54.0,54.14,53.96,53.97,642244.0,41.5164,41.624,41.4857,41.4933,642244.0
2017-06-14 13:20:00,53.97,53.97,53.94,53.95,56231.0,41.4933,41.4933,41.4703,41.478,56231.0
2017-06-14 13:25:00,53.94,53.96,53.94,53.96,26217.0,41.4703,41.4857,41.4703,41.4857,26217.0
2017-06-14 13:30:00,53.96,53.98,53.95,53.98,47231.0,41.4857,41.501,41.478,41.501,47231.0
2017-06-14 13:35:00,53.98,53.99,53.96,53.99,64197.0,41.501,41.5087,41.4857,41.5087,64197.0
2017-06-14 13:40:00,53.98,54.01,53.98,54.01,50935.0,41.501,41.5241,41.501,41.5241,50935.0
2017-06-14 13:45:00,54.01,54.01,53.98,53.98,17294.0,41.5241,41.5241,41.501,41.501,17294.0
2017-06-14 13:50:00,53.98,54.05,53.98,54.04,57108.0,41.501,41.5549,41.501,41.5472,57108.0
2017-06-14 13:55:00,54.04,54.05,53.99,54.0,70189.0,41.5472,41.5549,41.5087,41.5164,70189.0
2017-06-14 14:00:00,54.0,54.07,53.95,54.01,275996.0,41.5164,41.5702,41.478,41.5241,275996.0
2017-06-14 14:05:00,54.02,54.07,53.99,54.05,123631.0,41.5318,41.5702,41.5087,41.5549,123631.0
2017-06-14 14:10:00,54.04,54.07,53.99,54.01,184824.0,41.5472,41.5702,41.5087,41.5241,184824.0
2017-06-14 14:15:00,54.01,54.01,53.93,53.97,151823.0,41.5241,41.5241,41.4626,41.4933,151823.0
2017-06-14 14:20:00,53.98,54.02,53.94,53.99,111838.0,41.501,41.5318,41.4703,41.5087,111838.0
2017-06-14 14:25:00,54.0,54.0,53.91,53.91,97983.0,41.5164,41.5164,41.4472,41.4472,97983.0
2017-06-14 14:30:00,53.91,53.96,53.83,53.84,264678.0,41.4472,41.4857,41.3857,41.3934,264678.0
2017-06-14 14:35:00,53.84,53.93,53.82,53.89,258379.0,41.3934,41.4626,41.378,41.4318,258379.0
2017-06-14 14:40:00,53.88,53.9,53.85,53.9,176278.0,41.4242,41.4395,41.4011,41.4395,176278.0
2017-06-14 14:45:00,53.9,53.97,53.9,53.93,244346.0,41.4395,41.4933,41.4395,41.4626,244346.0
2017-06-14 14:50:00,53.93,53.94,53.86,53.88,101238.0,41.4626,41.4703,41.4088,41.4242,101238.0
2017-06-14 14:55:00,53.89,53.93,53.88,53.93,263345.0,41.4318,41.4626,41.4242,41.4626,263345.0
2017-06-14 15:00:00,53.93,53.96,53.91,53.91,100212.0,41.4626,41.4857,41.4472,41.4472,100212.0
2017-06-14 15:05:00,53.91,53.91,53.83,53.89,159475.0,41.4472,41.4472,41.3857,41.4318,159475.0
2017-06-14 15:10:00,53.89,53.91,53.86,53.87,218492.0,41.4318,41.4472,41.4088,41.4165,218492.0
2017-06-14 15:15:00,53.87,53.94,53.86,53.91,173961.0,41.4165,41.4703,41.4088,41.4472,173961.0
2017-06-14 15:20:00,53.91,53.95,53.88,53.9,120322.0,41.4472,41.478,41.4242,41.4395,120322.0
2017-06-14 15:25:00,53.91,53.93,53.89,53.92,234977.0,41.4472,41.4626,41.4318,41.4549,234977.0
2017-06-14 15:30:00,53.93,53.96,53.91,53.91,138073.0,41.4626,41.4857,41.4472,41.4472,138073.0
2017-06-14 15:35:00,53.91,53.96,53.91,53.94,213468.0,41.4472,41.4857,41.4472,41.4703,213468.0
2017-06-14 15:40:00,53.95,54.03,53.94,54.03,268000.0,41.478,41.5395,41.4703,41.5395,268000.0
2017-06-14 15:45:00,54.03,54.05,54.01,54.01,405421.0,41.5395,41.5549,41.5241,41.5241,405421.0
2017-06-14 15:50:00,54.01,54.07,53.99,54.07,407534.0,41.5241,41.5702,41.5087,41.5702,407534.0
2017-06-14 15:55:00,54.07,54.07,54.0,54.0,721282.0,41.5702,41.5702,41.5164,41.5164,721282.0
2017-06-15 09:30:00,53.84,54.04,53.84,54.04,300362.0,41.3934,41.5472,41.3934,41.5472,300362.0
2017-06-15 09:35:00,54.05,54.07,53.95,53.98,347263.0,41.5549,41.5702,41.478,41.501,347263.0
2017-06-15 09:40:00,53.98,54.06,53.98,54.02,318588.0,41.501,41.5625,41.501,41.5318,318588.0
2017-06-15 09:45:00,54.02,54.13,54.02,54.11,250118.0,41.5318,41.6164,41.5318,41.601,250118.0
2017-06-15 09:50:00,54.11,54.11,54.04,54.09,1006809.0,41.601,41.601,41.5472,41.5856,1006809.0
2017-06-15 09:55:00,54.08,54.13,54.01,54.01,1285570.0,41.5779,41.6164,41.5241,41.5241,1285570.0
2017-06-15 10:00:00,54.01,54.09,54.01,54.07,1100686.0,41.5241,41.5856,41.5241,41.5702,1100686.0
2017-06-15 10:05:00,54.07,54.09,54.03,54.04,316198.0,41.5702,41.5856,41.5395,41.5472,316198.0
2017-06-15 10:10:00,54.03,54.05,54.01,54.01,467641.0,41.5395,41.5549,41.5241,41.5241,467641.0
2017-06-15 10:15:00,54.01,54.02,53.93,53.95,782032.0,41.5241,41.5318,41.4626,41.478,782032.0
2017-06-15 10:20:00,53.95,53.98,53.89,53.95,584589.0,41.478,41.501,41.4318,41.478,584589.0
2017-06-15 10:25:00,53.95,53.95,53.84,53.86,703243.0,41.478,41.478,41.3934,41.4088,703243.0
2017-06-15 10:30:00,53.86,53.9,53.85,53.9,200599.0,41.4088,41.4395,41.4011,41.4395,200599.0
2017-06-15 10:35:00,53.9,53.95,53.89,53.93,113504.0,41.4395,41.478,41.4318,41.4626,113504.0
2017-06-15 10:40:00,53.93,54.02,53.92,54.02,89690.0,41.4626,41.5318,41.4549,41.5318,89690.0
2017-06-15 10:45:00,54.02,54.05,54.0,54.04,130922.0,41.5318,41.5549,41.5164,41.5472,130922.0
2017-06-15 10:50:00,54.02,54.12,54.01,54.09,214352.0,41.5318,41.6087,41.5241,41.5856,214352.0
2017-06-15 10:55:00,54.1,54.13,54.08,54.13,116488.0,41.5933,41.6164,41.5779,41.6164,116488.0
2017-06-15 11:00:00,54.13,54.13,54.08,54.1,115459.0,41.6164,41.6164,41.5779,41.5933,115459.0
2017-06-15 11:05:00,54.11,54.19,54.09,54.19,211915.0,41.601,41.6625,41.5856,41.6625,211915.0
2017-06-15 11:10:00,54.19,54.2,54.14,54.16,91038.0,41.6625,41.6702,41.624,41.6394,91038.0
2017-06-15 11:15:00,54.16,54.18,54.15,54.18,122589.0,41.6394,41.6548,41.6317,41.6548,122589.0
2017-06-15 11:20:00,54.17,54.18,54.15,54.17,154454.0,41.6471,41.6548,41.6317,41.6471,154454.0
2017-06-15 11:25:00,54.17,54.19,54.15,54.19,169196.0,41.6471,41.6625,41.6317,41.6625,169196.0
2017-06-15 11:30:00,54.18,54.2,54.16,54.17,218114.0,41.6548,41.6702,41.6394,41.6471,218114.0
2017-06-15 11:35:00,54.18,54.2,54.17,54.18,165603.0,41.6548,41.6702,41.6471,41.6548,165603.0
2017-06-15 11:40:00,54.19,54.19,54.15,54.15,67528.0,41.6625,41.6625,41.6317,41.6317,67528.0
2017-06-15 11:45:00,54.15,54.17,54.13,54.14,60725.0,41.6317,41.6471,41.6164,41.624,60725.0
2017-06-15 11:50:00,54.14,54.17,54.13,54.14,108355.0,41.624,41.6471,41.6164,41.624,108355.0
2017-06-15 11:55:00,54.14,54.15,54.11,54.12,66570.0,41.624,41.6317,41.601,41.6087,66570.0
2017-06-15 12:00:00,54.12,54.13,54.11,54.12,45155.0,41.6087,41.6164,41.601,41.6087,45155.0
2017-06-15 12:05:00,54.11,54.12,54.1,54.1,42189.0,41.601,41.6087,41.5933,41.5933,42189.0
2017-06-15 12:10:00,54.1,54.12,54.09,54.11,102203.0,41.5933,41.6087,41.5856,41.601,102203.0
2017-06-15 12:15:00,54.12,54.17,54.11,54.15,100003.0,41.6087,41.6471,41.601,41.6317,100003.0
2017-06-15 12:20:00,54.15,54.18,54.13,54.17,57183.0,41.6317,41.6548,41.6164,41.6471,57183.0
2017-06-15 12:25:00,54.18,54.19,54.16,54.18,46337.0,41.6548,41.6625,41.6394,41.6548,46337.0
2017-06-15 12:30:00,54.17,54.18,54.16,54.17,29240.0,41.6471,41.6548,41.6394,41.6471,29240.0
2017-06-15 12:35:00,54.16,54.18,54.13,54.14,86873.0,41.6394,41.6548,41.6164,41.624,86873.0
2017-06-15 12:40:00,54.14,54.15,54.11,54.12,55389.0,41.624,41.6317,41.601,41.6087,55389.0
2017-06-15 12:45:00,54.13,54.15,54.11,54.14,102263.0,41.6164,41.6317,41.601,41.624,102263.0
2017-06-15 12:50:00,54.14,54.14,54.1,54.1,31887.0,41.624,41.624,41.5933,41.5933,31887.0
2017-06-15 12:55:00,54.11,54.13,54.09,54.13,123602.0,41.601,41.6164,41.5856,41.6164,123602.0
2017-06-15 13:00:00,54.13,54.17,54.13,54.16,43170.0,41.6164,41.6471,41.6164,41.6394,43170.0
2017-06-15 13:05:00,54.16,54.18,54.15,54.18,49716.0,41.6394,41.6548,41.6317,41.6548,49716.0
2017-06-15 13:10:00,54.17,54.19,54.16,54.17,55362.0,41.6471,41.6625,41.6394,41.6471,55362.0
2017-06-15 13:15:00,54.17,54.18,54.16,54.17,52691.0,41.6471,41.6548,41.6394,41.6471,52691.0
2017-06-15 13:20:00,54.17,54.18,54.15,54.17,43672.0,41.6471,41.6548,41.6317,41.6471,43672.0
2017-06-15 13:25:00,54.17,54.18,54.16,54.17,29450.0,41.6471,41.6548,41.6394,41.6471,29450.0
2017-06-15 13:30:00,54.18,54.18,54.16,54.16,46404.0,41.6548,41.6548,41.6394,41.6394,46404.0
2017-06-15 13:35:00,54.17,54.19,54.15,54.15,44207.0,41.6471,41.6625,41.6317,41.6317,44207.0
2017-06-15 13:40:00,54.15,54.19,54.15,54.18,24313.0,41.6317,41.6625,41.6317,41.6548,24313.0
2017-06-15 13:45:00,54.18,54.19,54.15,54.19,395193.0,41.6548,41.6625,41.6317,41.6625,395193.0
2017-06-15 13:50:00,54.2,54.22,54.18,54.21,166978.0,41.6702,41.6856,41.6548,41.6779,166978.0
2017-06-15 13:55:00,54.21,54.23,54.2,54.22,37331.0,41.6779,41.6932,41.6702,41.6856,37331.0
2017-06-15 14:00:00,54.21,54.24,54.2,54.23,57749.0,41.6779,41.7009,41.6702,41.6932,57749.0
2017-06-15 14:05:00,54.23,54.29,54.22,54.27,294426.0,41.6932,41.7394,41.6856,41.724,294426.0
2017-06-15 14:10:00,54.27,54.29,54.26,54.27,54282.0,41.724,41.7394,41.7163,41.724,54282.0
2017-06-15 14:15:00,54.27,54.29,54.27,54.29,73275.0,41.724,41.7394,41.724,41.7394,73275.0
2017-06-15 14:20:00,54.29,54.3,54.26,54.3,131192.0,41.7394,41.7471,41.7163,41.7471,131192.0
2017-06-15 14:25:00,54.3,54.3,54.27,54.28,53952.0,41.7471,41.7471,41.724,41.7317,53952.0
2017-06-15 14:30:00,54.28,54.29,54.25,54.25,62001.0,41.7317,41.7394,41.7086,41.7086,62001.0
2017-06-15 14:35:00,54.25,54.26,54.23,54.26,46923.0,41.7086,41.7163,41.6932,41.7163,46923.0
2017-06-15 14:40:00,54.26,54.27,54.24,54.24,66866.0,41.7163,41.724,41.7009,41.7009,66866.0
2017-06-15 14:45:00,54.25,54.26,54.23,54.24,46876.0,41.7086,41.7163,41.6932,41.7009,46876.0
2017-06-15 14:50:00,54.24,54.28,54.23,54.27,48608.0,41.7009,41.7317,41.6932,41.724,48608.0
2017-06-15 14:55:00,54.27,54.3,54.26,54.3,63435.0,41.724,41.7471,41.7163,41.7471,63435.0
2017-06-15 15:00:00,54.29,54.3,54.26,54.28,69199.0,41.7394,41.7471,41.7163,41.7317,69199.0
2017-06-15 15:05:00,54.28,54.29,54.24,54.28,84714.0,41.7317,41.7394,41.7009,41.7317,84714.0
2017-06-15 15:10:00,54.28,54.29,54.26,54.28,166820.0,41.7317,41.7394,41.7163,41.7317,166820.0
2017-06-15 15:15:00,54.28,54.29,54.26,54.27,75937.0,41.7317,41.7394,41.7163,41.724,75937.0
2017-06-15 15:20:00,54.27,54.27,54.23,54.25,75973.0,41.724,41.724,41.6932,41.7086,75973.0
2017-06-15 15:25:00,54.25,54.29,54.24,54.28,67207.0,41.7086,41.7394,41.7009,41.7317,67207.0
2017-06-15 15:30:00,54.28,54.32,54.27,54.32,101222.0,41.7317,41.7624,41.724,41.7624,101222.0
2017-06-15 15:35:00,54.32,54.32,54.29,54.32,151364.0,41.7624,41.7624,41.7394,41.7624,151364.0
2017-06-15 15:40:00,54.31,54.36,54.31,54.36,125089.0,41.7547,41.7932,41.7547,41.7932,125089.0
2017-06-15 15:45:00,54.36,54.36,54.28,54.29,220439.0,41.7932,41.7932,41.7317,41.7394,220439.0
2017-06-15 15:50:00,54.29,54.33,54.28,54.3,435286.0,41.7394,41.7701,41.7317,41.7471,435286.0
2017-06-15 15:55:00,54.3,54.32,54.29,54.31,568887.0,41.7471,41.7624,41.7394,41.7547,568887.0
2017-06-16 09:30:00,54.02,54.08,53.96,54.07,279110.0,41.8671,41.9136,41.8206,41.9058,279110.0
2017-06-16 09:35:00,54.07,54.19,54.03,54.04,255000.0,41.9058,41.9988,41.8748,41.8826,255000.0
2017-06-16 09:40:00,54.03,54.08,53.96,53.98,196882.0,41.8748,41.9136,41.8206,41.8361,196882.0
2017-06-16 09:45:00,53.98,54.06,53.92,54.03,246526.0,41.8361,41.8981,41.7896,41.8748,246526.0
2017-06-16 09:50:00,54.03,54.04,53.92,53.94,238479.0,41.8748,41.8826,41.7896,41.8051,238479.0
2017-06-16 09:55:00,53.94,54.06,53.94,54.04,150588.0,41.8051,41.8981,41.8051,41.8826,150588.0
2017-06-16 10:00:00,54.04,54.06,54.0,54.04,157463.0,41.8826,41.8981,41.8516,41.8826,157463.0
2017-06-16 10:05:00,54.03,54.09,54.01,54.06,136608.0,41.8748,41.9213,41.8593,41.8981,136608.0
2017-06-16 10:10:00,54.06,54.12,54.06,54.11,146039.0,41.8981,41.9446,41.8981,41.9368,146039.0
2017-06-16 10:15:00,54.1,54.13,54.08,54.13,166198.0,41.9291,41.9523,41.9136,41.9523,166198.0
2017-06-16 10:20:00,54.13,54.14,54.06,54.08,153106.0,41.9523,41.9601,41.8981,41.9136,153106.0
2017-06-16 10:25:00,54.09,54.11,54.06,54.11,189724.0,41.9213,41.9368,41.8981,41.9368,189724.0
2017-06-16 10:30:00,54.1,54.13,54.06,54.06,220186.0,41.9291,41.9523,41.8981,41.8981,220186.0
2017-06-16 10:35:00,54.07,54.08,54.0,54.0,159248.0,41.9058,41.9136,41.8516,41.8516,159248.0
2017-06-16 10:40:00,54.0,54.03,53.98,53.99,176226.0,41.8516,41.8748,41.8361,41.8438,176226.0
2017-06-16 10:45:00,53.99,54.0,53.93,54.0,268611.0,41.8438,41.8516,41.7973,41.8516,268611.0
2017-06-16 10:50:00,54.0,54.06,53.96,54.05,94903.0,41.8516,41.8981,41.8206,41.8903,94903.0
2017-06-16 10:55:00,54.05,54.07,54.02,54.04,133440.0,41.8903,41.9058,41.8671,41.8826,133440.0
2017-06-16 11:00:00,54.03,54.07,54.03,54.04,147855.0,41.8748,41.9058,41.8748,41.8826,147855.0
2017-06-16 11:05:00,54.05,54.07,54.01,54.02,239319.0,41.8903,41.9058,41.8593,41.8671,239319.0
2017-06-16 11:10:00,54.02,54.06,54.01,54.04,119891.0,41.8671,41.8981,41.8593,41.8826,119891.0
2017-06-16 11:15:00,54.04,54.08,54.04,54.07,125984.0,41.8826,41.9136,41.8826,41.9058,125984.0
2017-06-16 11:20:00,54.06,54.08,54.03,54.05,146585.0,41.8981,41.9136,41.8748,41.8903,146585.0
2017-06-16 11:25:00,54.05,54.06,53.99,54.0,83050.0,41.8903,41.8981,41.8438,41.8516,83050.0
2017-06-16 11:30:00,54.0,54.04,53.98,54.04,113322.0,41.8516,41.8826,41.8361,41.8826,113322.0
2017-06-16 11:35:00,54.03,54.04,54.02,54.03,68631.0,41.8748,41.8826,41.8671,41.8748,68631.0
2017-06-16 11:40:00,54.03,54.04,54.01,54.03,130287.0,41.8748,41.8826,41.8593,41.8748,130287.0
2017-06-16 11:45:00,54.02,54.07,54.02,54.06,81047.0,41.8671,41.9058,41.8671,41.8981,81047.0
2017-06-16 11:50:00,54.06,54.08,54.05,54.07,250504.0,41.8981,41.9136,41.8903,41.9058,250504.0
2017-06-16 11:55:00,54.08,54.12,54.06,54.1,88671.0,41.9136,41.9446,41.8981,41.9291,88671.0
2017-06-16 12:00:00,54.11,54.16,54.1,54.16,65432.0,41.9368,41.9756,41.9291,41.9756,65432.0
2017-06-16 12:05:00,54.16,54.16,54.12,54.14,109522.0,41.9756,41.9756,41.9446,41.9601,109522.0
2017-06-16 12:10:00,54.15,54.18,54.13,54.16,104730.0,41.9678,41.9911,41.9523,41.9756,104730.0
2017-06-16 12:15:00,54.15,54.16,54.12,54.13,111836.0,41.9678,41.9756,41.9446,41.9523,111836.0
2017-06-16 12:20:00,54.12,54.13,54.1,54.12,63202.0,41.9446,41.9523,41.9291,41.9446,63202.0
2017-06-16 12:25:00,54.12,54.14,54.11,54.11,75388.0,41.9446,41.9601,41.9368,41.9368,75388.0
2017-06-16 12:30:00,54.11,54.17,54.11,54.16,70955.0,41.9368,41.9833,41.9368,41.9756,70955.0
2017-06-16 12:35:00,54.16,54.16,54.12,54.13,114922.0,41.9756,41.9756,41.9446,41.9523,114922.0
2017-06-16 12:40:00,54.13,54.17,54.13,54.15,63491.0,41.9523,41.9833,41.9523,41.9678,63491.0
2017-06-16 12:45:00,54.16,54.17,54.15,54.16,65892.0,41.9756,41.9833,41.9678,41.9756,65892.0
2017-06-16 12:50:00,54.16,54.21,54.16,54.2,100325.0,41.9756,42.0143,41.9756,42.0066,100325.0
2017-06-16 12:55:00,54.2,54.22,54.19,54.2,67719.0,42.0066,42.0221,41.9988,42.0066,67719.0
2017-06-16 13:00:00,54.2,54.21,54.16,54.17,76537.0,42.0066,42.0143,41.9756,41.9833,76537.0
2017-06-16 13:05:00,54.17,54.19,54.16,54.16,72420.0,41.9833,41.9988,41.9756,41.9756,72420.0
2017-06-16 13:10:00,54.16,54.19,54.16,54.17,127121.0,41.9756,41.9988,41.9756,41.9833,127121.0
2017-06-16 13:15:00,54.17,54.18,54.14,54.15,96595.0,41.9833,41.9911,41.9601,41.9678,96595.0
2017-06-16 13:20:00,54.14,54.16,54.13,54.15,133544.0,41.9601,41.9756,41.9523,41.9678,133544.0
2017-06-16 13:25:00,54.15,54.17,54.15,54.17,48951.0,41.9678,41.9833,41.9678,41.9833,48951.0
2017-06-16 13:30:00,54.16,54.18,54.16,54.16,64285.0,41.9756,41.9911,41.9756,41.9756,64285.0
2017-06-16 13:35:00,54.16,54.18,54.14,54.15,117858.0,41.9756,41.9911,41.9601,41.9678,117858.0
2017-06-16 13:40:00,54.15,54.16,54.12,54.12,57528.0,41.9678,41.9756,41.9446,41.9446,57528.0
2017-06-16 13:45:00,54.12,54.14,54.12,54.13,173110.0,41.9446,41.9601,41.9446,41.9523,173110.0
2017-06-16 13:50:00,54.13,54.15,54.12,54.14,82721.0,41.9523,41.9678,41.9446,41.9601,82721.0
2017-06-16 13:55:00,54.14,54.16,54.13,54.14,53093.0,41.9601,41.9756,41.9523,41.9601,53093.0
2017-06-16 14:00:00,54.15,54.15,54.14,54.14,120992.0,41.9678,41.9678,41.9601,41.9601,120992.0
2017-06-16 14:05:00,54.14,54.14,54.1,54.11,82435.0,41.9601,41.9601,41.9291,41.9368,82435.0
2017-06-16 14:10:00,54.12,54.13,54.08,54.09,95629.0,41.9446,41.9523,41.9136,41.9213,95629.0
2017-06-16 14:15:00,54.09,54.11,54.08,54.1,138552.0,41.9213,41.9368,41.9136,41.9291,138552.0
2017-06-16 14:20:00,54.1,54.11,54.07,54.07,78164.0,41.9291,41.9368,41.9058,41.9058,78164.0
2017-06-16 14:25:00,54.07,54.09,54.07,54.07,67453.0,41.9058,41.9213,41.9058,41.9058,67453.0
2017-06-16 14:30:00,54.07,54.09,54.07,54.09,183771.0,41.9058,41.9213,41.9058,41.9213,183771.0
2017-06-16 14:35:00,54.08,54.1,54.06,54.06,94571.0,41.9136,41.9291,41.8981,41.8981,94571.0
2017-06-16 14:40:00,54.06,54.08,54.04,54.04,182791.0,41.8981,41.9136,41.8826,41.8826,182791.0
2017-06-16 14:45:00,54.04,54.06,54.04,54.05,70091.0,41.8826,41.8981,41.8826,41.8903,70091.0
2017-06-16 14:50:00,54.05,54.08,54.04,54.08,137703.0,41.8903,41.9136,41.8826,41.9136,137703.0
2017-06-16 14:55:00,54.08,54.11,54.06,54.11,141470.0,41.9136,41.9368,41.8981,41.9368,141470.0
2017-06-16 15:00:00,54.11,54.12,54.09,54.1,148393.0,41.9368,41.9446,41.9213,41.9291,148393.0
2017-06-16 15:05:00,54.1,54.11,54.08,54.09,123007.0,41.9291,41.9368,41.9136,41.9213,123007.0
2017-06-16 15:10:00,54.08,54.09,54.04,54.05,298137.0,41.9136,41.9213,41.8826,41.8903,298137.0
2017-06-16 15:15:00,54.04,54.06,54.04,54.04,285309.0,41.8826,41.8981,41.8826,41.8826,285309.0
2017-06-16 15:20:00,54.04,54.12,54.04,54.1,604736.0,41.8826,41.9446,41.8826,41.9291,604736.0
2017-06-16 15:25:00,54.1,54.17,54.09,54.15,189149.0,41.9291,41.9833,41.9213,41.9678,189149.0
2017-06-16 15:30:00,54.15,54.16,54.12,54.13,200037.0,41.9678,41.9756,41.9446,41.9523,200037.0
2017-06-16 15:35:00,54.14,54.19,54.12,54.18,1531153.0,41.9601,41.9988,41.9446,41.9911,1531153.0
2017-06-16 15:40:00,54.18,54.19,54.16,54.19,564427.0,41.9911,41.9988,41.9756,41.9988,564427.0
2017-06-16 15:45:00,54.18,54.19,54.13,54.13,429645.0,41.9911,41.9988,41.9523,41.9523,429645.0
2017-06-16 15:50:00,54.13,54.16,54.12,54.16,705682.0,41.9523,41.9756,41.9446,41.9756,705682.0
2017-06-16 15:55:00,54.15,54.16,54.12,54.14,1597652.0,41.9678,41.9756,41.9446,41.9601,1597652.0
2017-06-19 09:30:00,54.16,54.19,54.0,54.0,226153.0,41.9756,41.9988,41.8516,41.8516,226153.0
2017-06-19 09:35:00,54.0,54.01,53.92,53.99,240230.0,41.8516,41.8593,41.7896,41.8438,240230.0
2017-06-19 09:40:00,53.98,54.04,53.97,54.04,250386.0,41.8361,41.8826,41.8283,41.8826,250386.0
2017-06-19 09:45:00,54.04,54.09,54.02,54.08,132781.0,41.8826,41.9213,41.8671,41.9136,132781.0
2017-06-19 09:50:00,54.08,54.08,53.98,53.99,202454.0,41.9136,41.9136,41.8361,41.8438,202454.0
2017-06-19 09:55:00,53.99,54.05,53.98,54.05,72996.0,41.8438,41.8903,41.8361,41.8903,72996.0
2017-06-19 10:00:00,54.05,54.1,54.01,54.1,148707.0,41.8903,41.9291,41.8593,41.9291,148707.0
2017-06-19 10:05:00,54.11,54.12,54.06,54.07,100963.0,41.9368,41.9446,41.8981,41.9058,100963.0
2017-06-19 10:10:00,54.06,54.08,54.04,54.05,92464.0,41.8981,41.9136,41.8826,41.8903,92464.0
2017-06-19 10:15:00,54.05,54.1,54.03,54.1,127837.0,41.8903,41.9291,41.8748,41.9291,127837.0
2017-06-19 10:20:00,54.1,54.13,54.1,54.11,88642.0,41.9291,41.9523,41.9291,41.9368,88642.0
2017-06-19 10:25:00,54.12,54.13,54.1,54.1,70893.0,41.9446,41.9523,41.9291,41.9291,70893.0
2017-06-19 10:30:00,54.09,54.1,54.06,54.09,113528.0,41.9213,41.9291,41.8981,41.9213,113528.0
2017-06-19 10:35:00,54.09,54.12,54.07,54.07,102044.0,41.9213,41.9446,41.9058,41.9058,102044.0
2017-06-19 10:40:00,54.08,54.08,54.03,54.04,108232.0,41.9136,41.9136,41.8748,41.8826,108232.0
2017-06-19 10:45:00,54.03,54.06,54.03,54.05,59290.0,41.8748,41.8981,41.8748,41.8903,59290.0
2017-06-19 10:50:00,54.05,54.05,54.03,54.04,62457.0,41.8903,41.8903,41.8748,41.8826,62457.0
2017-06-19 10:55:00,54.03,54.04,54.0,54.0,98125.0,41.8748,41.8826,41.8516,41.8516,98125.0
2017-06-19 11:00:00,54.0,54.01,53.98,54.0,102608.0,41.8516,41.8593,41.8361,41.8516,102608.0
2017-06-19 11:05:00,54.01,54.02,53.99,54.0,64417.0,41.8593,41.8671,41.8438,41.8516,64417.0
2017-06-19 11:10:00,54.01,54.02,53.99,54.02,69584.0,41.8593,41.8671,41.8438,41.8671,69584.0
2017-06-19 11:15:00,54.02,54.05,54.01,54.04,88313.0,41.8671,41.8903,41.8593,41.8826,88313.0
2017-06-19 11:20:00,54.05,54.06,54.03,54.04,45952.0,41.8903,41.8981,41.8748,41.8826,45952.0
2017-06-19 11:25:00,54.04,54.07,54.03,54.07,76573.0,41.8826,41.9058,41.8748,41.9058,76573.0
2017-06-19 11:30:00,54.07,54.07,54.03,54.05,68094.0,41.9058,41.9058,41.8748,41.8903,68094.0
2017-06-19 11:35:00,54.05,54.05,54.01,54.02,66046.0,41.8903,41.8903,41.8593,41.8671,66046.0
2017-06-19 11:40:00,54.02,54.04,54.01,54.03,58131.0,41.8671,41.8826,41.8593,41.8748,58131.0
2017-06-19 11:45:00,54.03,54.03,54.01,54.03,48485.0,41.8748,41.8748,41.8593,41.8748,48485.0
2017-06-19 11:50:00,54.03,54.04,54.01,54.02,52918.0,41.8748,41.8826,41.8593,41.8671,52918.0
2017-06-19 11:55:00,54.02,54.04,54.01,54.02,56584.0,41.8671,41.8826,41.8593,41.8671,56584.0
2017-06-19 12:00:00,54.02,54.04,54.01,54.02,81028.0,41.8671,41.8826,41.8593,41.8671,81028.0
2017-06-19 12:05:00,54.03,54.03,54.01,54.03,38025.0,41.8748,41.8748,41.8593,41.8748,38025.0
2017-06-19 12:10:00,54.03,54.03,54.01,54.02,64946.0,41.8748,41.8748,41.8593,41.8671,64946.0
2017-06-19 12:15:00,54.02,54.03,53.99,54.01,62251.0,41.8671,41.8748,41.8438,41.8593,62251.0
2017-06-19 12:20:00,54.0,54.0,53.96,53.97,54813.0,41.8516,41.8516,41.8206,41.8283,54813.0
2017-06-19 12:25:00,53.97,53.98,53.96,53.97,29400.0,41.8283,41.8361,41.8206,41.8283,29400.0
2017-06-19 12:30:00,53.97,53.99,53.97,53.98,33909.0,41.8283,41.8438,41.8283,41.8361,33909.0
2017-06-19 12:35:00,53.98,53.98,53.97,53.98,24564.0,41.8361,41.8361,41.8283,41.8361,24564.0
2017-06-19 12:40:00,53.98,53.98,53.95,53.96,73180.0,41.8361,41.8361,41.8128,41.8206,73180.0
2017-06-19 12:45:00,53.96,53.98,53.95,53.97,91764.0,41.8206,41.8361,41.8128,41.8283,91764.0
2017-06-19 12:50:00,53.97,53.99,53.95,53.96,152582.0,41.8283,41.8438,41.8128,41.8206,152582.0
2017-06-19 12:55:00,53.96,53.97,53.95,53.96,62272.0,41.8206,41.8283,41.8128,41.8206,62272.0
2017-06-19 13:00:00,53.96,53.97,53.95,53.96,30292.0,41.8206,41.8283,41.8128,41.8206,30292.0
2017-06-19 13:05:00,53.95,53.96,53.94,53.95,29245.0,41.8128,41.8206,41.8051,41.8128,29245.0
2017-06-19 13:10:00,53.95,53.95,53.93,53.94,48152.0,41.8128,41.8128,41.7973,41.8051,48152.0
2017-06-19 13:15:00,53.94,53.95,53.93,53.94,66729.0,41.8051,41.8128,41.7973,41.8051,66729.0
2017-06-19 13:20:00,53.94,53.94,53.91,53.92,43388.0,41.8051,41.8051,41.7818,41.7896,43388.0
2017-06-19 13:25:00,53.92,53.92,53.88,53.88,87789.0,41.7896,41.7896,41.7586,41.7586,87789.0
2017-06-19 13:30:00,53.88,53.89,53.81,53.82,70747.0,41.7586,41.7663,41.7043,41.7121,70747.0
2017-06-19 13:35:00,53.83,53.86,53.81,53.82,73304.0,41.7198,41.7431,41.7043,41.7121,73304.0
2017-06-19 13:40:00,53.82,53.84,53.8,53.83,48002.0,41.7121,41.7276,41.6966,41.7198,48002.0
2017-06-19 13:45:00,53.82,53.83,53.79,53.8,93534.0,41.7121,41.7198,41.6888,41.6966,93534.0
2017-06-19 13:50:00,53.8,53.81,53.77,53.78,103197.0,41.6966,41.7043,41.6733,41.6811,103197.0
2017-06-19 13:55:00,53.78,53.81,53.76,53.79,141479.0,41.6811,41.7043,41.6656,41.6888,141479.0
2017-06-19 14:00:00,53.78,53.78,53.74,53.76,80400.0,41.6811,41.6811,41.6501,41.6656,80400.0
2017-06-19 14:05:00,53.76,53.81,53.75,53.79,71773.0,41.6656,41.7043,41.6578,41.6888,71773.0
2017-06-19 14:10:00,53.79,53.83,53.79,53.83,39485.0,41.6888,41.7198,41.6888,41.7198,39485.0
2017-06-19 14:15:00,53.83,53.86,53.82,53.84,166280.0,41.7198,41.7431,41.7121,41.7276,166280.0
2017-06-19 14:20:00,53.85,53.88,53.84,53.88,90173.0,41.7353,41.7586,41.7276,41.7586,90173.0
2017-06-19 14:25:00,53.88,53.89,53.87,53.89,87508.0,41.7586,41.7663,41.7508,41.7663,87508.0
2017-06-19 14:30:00,53.89,53.89,53.85,53.87,128771.0,41.7663,41.7663,41.7353,41.7508,128771.0
2017-06-19 14:35:00,53.87,53.87,53.81,53.81,117301.0,41.7508,41.7508,41.7043,41.7043,117301.0
2017-06-19 14:40:00,53.82,53.86,53.81,53.86,77872.0,41.7121,41.7431,41.7043,41.7431,77872.0
2017-06-19 14:45:00,53.86,53.86,53.82,53.82,131472.0,41.7431,41.7431,41.7121,41.7121,131472.0
2017-06-19 14:50:00,53.82,53.83,53.8,53.81,138240.0,41.7121,41.7198,41.6966,41.7043,138240.0
2017-06-19 14:55:00,53.82,53.82,53.8,53.8,132708.0,41.7121,41.7121,41.6966,41.6966,132708.0
2017-06-19 15:00:00,53.81,53.86,53.79,53.85,138480.0,41.7043,41.7431,41.6888,41.7353,138480.0
2017-06-19 15:05:00,53.85,53.89,53.84,53.88,432843.0,41.7353,41.7663,41.7276,41.7586,432843.0
2017-06-19 15:10:00,53.88,53.88,53.85,53.85,85228.0,41.7586,41.7586,41.7353,41.7353,85228.0
2017-06-19 15:15:00,53.85,53.89,53.85,53.89,111029.0,41.7353,41.7663,41.7353,41.7663,111029.0
2017-06-19 15:20:00,53.89,53.9,53.87,53.88,122999.0,41.7663,41.7741,41.7508,41.7586,122999.0
2017-06-19 15:25:00,53.87,53.88,53.84,53.84,176003.0,41.7508,41.7586,41.7276,41.7276,176003.0
2017-06-19 15:30:00,53.85,53.86,53.84,53.85,169073.0,41.7353,41.7431,41.7276,41.7353,169073.0
2017-06-19 15:35:00,53.85,53.88,53.83,53.88,228573.0,41.7353,41.7586,41.7198,41.7586,228573.0
2017-06-19 15:40:00,53.88,53.88,53.85,53.86,169668.0,41.7586,41.7586,41.7353,41.7431,169668.0
2017-06-19 15:45:00,53.86,53.91,53.85,53.91,219249.0,41.7431,41.7818,41.7353,41.7818,219249.0
2017-06-19 15:50:00,53.91,53.91,53.85,53.88,463799.0,41.7818,41.7818,41.7353,41.7586,463799.0
2017-06-19 15:55:00,53.88,53.94,53.86,53.92,1143015.0,41.7586,41.8051,41.7431,41.7896,1143015.0
2017-06-20 09:30:00,53.99,54.01,53.91,53.99,273765.0,41.8438,41.8593,41.7818,41.8438,273765.0
2017-06-20 09:35:00,53.98,54.01,53.95,53.97,109852.0,41.8361,41.8593,41.8128,41.8283,109852.0
2017-06-20 09:40:00,53.97,54.01,53.93,53.95,148347.0,41.8283,41.8593,41.7973,41.8128,148347.0
2017-06-20 09:45:00,53.95,53.97,53.86,53.91,112359.0,41.8128,41.8283,41.7431,41.7818,112359.0
2017-06-20 09:50:00,53.92,53.98,53.91,53.94,108398.0,41.7896,41.8361,41.7818,41.8051,108398.0
2017-06-20 09:55:00,53.95,54.02,53.95,53.97,31952.0,41.8128,41.8671,41.8128,41.8283,31952.0
2017-06-20 10:00:00,53.97,54.0,53.94,53.94,47359.0,41.8283,41.8516,41.8051,41.8051,47359.0
2017-06-20 10:05:00,53.94,53.97,53.93,53.96,44473.0,41.8051,41.8283,41.7973,41.8206,44473.0
2017-06-20 10:10:00,53.95,53.97,53.94,53.96,58312.0,41.8128,41.8283,41.8051,41.8206,58312.0
2017-06-20 10:15:00,53.96,54.01,53.95,54.0,30172.0,41.8206,41.8593,41.8128,41.8516,30172.0
2017-06-20 10:20:00,54.0,54.0,53.95,53.97,163632.0,41.8516,41.8516,41.8128,41.8283,163632.0
2017-06-20 10:25:00,53.96,54.01,53.95,54.01,46376.0,41.8206,41.8593,41.8128,41.8593,46376.0
2017-06-20 10:30:00,54.01,54.02,53.98,54.01,41651.0,41.8593,41.8671,41.8361,41.8593,41651.0
2017-06-20 10:35:00,54.01,54.03,53.96,53.97,63256.0,41.8593,41.8748,41.8206,41.8283,63256.0
2017-06-20 10:40:00,53.97,53.99,53.96,53.98,67435.0,41.8283,41.8438,41.8206,41.8361,67435.0
2017-06-20 10:45:00,53.98,54.0,53.97,53.99,131315.0,41.8361,41.8516,41.8283,41.8438,131315.0
2017-06-20 10:50:00,53.99,54.02,53.99,53.99,62662.0,41.8438,41.8671,41.8438,41.8438,62662.0
2017-06-20 10:55:00,53.99,54.02,53.99,54.0,70278.0,41.8438,41.8671,41.8438,41.8516,70278.0
2017-06-20 11:00:00,54.0,54.01,53.98,54.0,59398.0,41.8516,41.8593,41.8361,41.8516,59398.0
2017-06-20 11:05:00,53.99,54.0,53.98,53.99,36299.0,41.8438,41.8516,41.8361,41.8438,36299.0
2017-06-20 11:10:00,53.98,53.99,53.96,53.97,30774.0,41.8361,41.8438,41.8206,41.8283,30774.0
2017-06-20 11:15:00,53.97,53.99,53.96,53.97,34273.0,41.8283,41.8438,41.8206,41.8283,34273.0
2017-06-20 11:20:00,53.97,53.98,53.93,53.93,187389.0,41.8283,41.8361,41.7973,41.7973,187389.0
2017-06-20 11:25:00,53.94,53.97,53.92,53.96,54179.0,41.8051,41.8283,41.7896,41.8206,54179.0
2017-06-20 11:30:00,53.96,54.0,53.95,53.99,79281.0,41.8206,41.8516,41.8128,41.8438,79281.0
2017-06-20 11:35:00,53.99,54.01,53.96,53.97,151554.0,41.8438,41.8593,41.8206,41.8283,151554.0
2017-06-20 11:40:00,53.97,53.98,53.96,53.97,60331.0,41.8283,41.8361,41.8206,41.8283,60331.0
2017-06-20 11:45:00,53.97,53.97,53.94,53.95,90508.0,41.8283,41.8283,41.8051,41.8128,90508.0
2017-06-20 11:50:00,53.95,53.98,53.94,53.98,76851.0,41.8128,41.8361,41.8051,41.8361,76851.0
2017-06-20 11:55:00,53.97,53.97,53.95,53.96,24618.0,41.8283,41.8283,41.8128,41.8206,24618.0
2017-06-20 12:00:00,53.96,53.96,53.92,53.93,57474.0,41.8206,41.8206,41.7896,41.7973,57474.0
2017-06-20 12:05:00,53.92,53.93,53.9,53.92,31516.0,41.7896,41.7973,41.7741,41.7896,31516.0
2017-06-20 12:10:00,53.92,53.94,53.92,53.92,73024.0,41.7896,41.8051,41.7896,41.7896,73024.0
2017-06-20 12:15:00,53.92,53.94,53.92,53.94,70429.0,41.7896,41.8051,41.7896,41.8051,70429.0
2017-06-20 12:20:00,53.94,53.94,53.92,53.94,91021.0,41.8051,41.8051,41.7896,41.8051,91021.0
2017-06-20 12:25:00,53.94,53.94,53.91,53.92,98642.0,41.8051,41.8051,41.7818,41.7896,98642.0
2017-06-20 12:30:00,53.92,53.93,53.9,53.91,198782.0,41.7896,41.7973,41.7741,41.7818,198782.0
2017-06-20 12:35:00,53.91,53.92,53.89,53.91,95049.0,41.7818,41.7896,41.7663,41.7818,95049.0
2017-06-20 12:40:00,53.91,53.92,53.89,53.91,64177.0,41.7818,41.7896,41.7663,41.7818,64177.0
2017-06-20 12:45:00,53.92,53.94,53.91,53.93,104099.0,41.7896,41.8051,41.7818,41.7973,104099.0
2017-06-20 12:50:00,53.93,53.95,53.93,53.95,30900.0,41.7973,41.8128,41.7973,41.8128,30900.0
2017-06-20 12:55:00,53.95,53.97,53.94,53.96,98517.0,41.8128,41.8283,41.8051,41.8206,98517.0
2017-06-20 13:00:00,53.96,53.97,53.94,53.95,42587.0,41.8206,41.8283,41.8051,41.8128,42587.0
2017-06-20 13:05:00,53.95,53.97,53.93,53.96,55968.0,41.8128,41.8283,41.7973,41.8206,55968.0
2017-06-20 13:10:00,53.95,53.99,53.95,53.97,55478.0,41.8128,41.8438,41.8128,41.8283,55478.0
2017-06-20 13:15:00,53.97,53.99,53.97,53.99,14023.0,41.8283,41.8438,41.8283,41.8438,14023.0
2017-06-20 13:20:00,53.99,54.02,53.98,54.02,68160.0,41.8438,41.8671,41.8361,41.8671,68160.0
2017-06-20 13:25:00,54.01,54.02,53.99,54.0,42514.0,41.8593,41.8671,41.8438,41.8516,42514.0
2017-06-20 13:30:00,53.99,54.0,53.97,53.97,61100.0,41.8438,41.8516,41.8283,41.8283,61100.0
2017-06-20 13:35:00,53.97,53.98,53.95,53.97,36271.0,41.8283,41.8361,41.8128,41.8283,36271.0
2017-06-20 13:40:00,53.97,53.98,53.96,53.96,14572.0,41.8283,41.8361,41.8206,41.8206,14572.0
2017-06-20 13:45:00,53.96,53.96,53.95,53.96,21698.0,41.8206,41.8206,41.8128,41.8206,21698.0
2017-06-20 13:50:00,53.96,54.0,53.95,53.99,65599.0,41.8206,41.8516,41.8128,41.8438,65599.0
2017-06-20 13:55:00,53.99,53.99,53.97,53.97,41358.0,41.8438,41.8438,41.8283,41.8283,41358.0
2017-06-20 14:00:00,53.97,53.98,53.96,53.97,36347.0,41.8283,41.8361,41.8206,41.8283,36347.0
2017-06-20 14:05:00,53.97,53.98,53.96,53.96,15111.0,41.8283,41.8361,41.8206,41.8206,15111.0
2017-06-20 14:10:00,53.96,53.98,53.95,53.98,70378.0,41.8206,41.8361,41.8128,41.8361,70378.0
2017-06-20 14:15:00,53.98,54.0,53.96,53.96,42358.0,41.8361,41.8516,41.8206,41.8206,42358.0
2017-06-20 14:20:00,53.97,53.97,53.91,53.91,31590.0,41.8283,41.8283,41.7818,41.7818,31590.0
2017-06-20 14:25:00,53.91,53.95,53.9,53.92,136339.0,41.7818,41.8128,41.7741,41.7896,136339.0
2017-06-20 14:30:00,53.92,53.97,53.92,53.97,135056.0,41.7896,41.8283,41.7896,41.8283,135056.0
2017-06-20 14:35:00,53.97,53.99,53.95,53.98,197769.0,41.8283,41.8438,41.8128,41.8361,197769.0
2017-06-20 14:40:00,53.98,54.01,53.97,54.0,126722.0,41.8361,41.8593,41.8283,41.8516,126722.0
2017-06-20 14:45:00,54.0,54.0,53.97,53.98,60536.0,41.8516,41.8516,41.8283,41.8361,60536.0
2017-06-20 14:50:00,53.98,54.0,53.97,53.99,86755.0,41.8361,41.8516,41.8283,41.8438,86755.0
2017-06-20 14:55:00,53.99,54.0,53.98,53.98,32150.0,41.8438,41.8516,41.8361,41.8361,32150.0
2017-06-20 15:00:00,53.98,54.01,53.98,53.99,86880.0,41.8361,41.8593,41.8361,41.8438,86880.0
2017-06-20 15:05:00,54.0,54.0,53.96,53.97,47936.0,41.8516,41.8516,41.8206,41.8283,47936.0
2017-06-20 15:10:00,53.96,54.0,53.96,53.99,87093.0,41.8206,41.8516,41.8206,41.8438,87093.0
2017-06-20 15:15:00,54.0,54.0,53.97,53.98,50754.0,41.8516,41.8516,41.8283,41.8361,50754.0
2017-06-20 15:20:00,53.98,54.0,53.98,53.99,40227.0,41.8361,41.8516,41.8361,41.8438,40227.0
2017-06-20 15:25:00,53.99,54.01,53.98,54.01,85958.0,41.8438,41.8593,41.8361,41.8593,85958.0
2017-06-20 15:30:00,54.0,54.02,53.99,54.02,98239.0,41.8516,41.8671,41.8438,41.8671,98239.0
2017-06-20 15:35:00,54.02,54.03,53.98,53.99,117774.0,41.8671,41.8748,41.8361,41.8438,117774.0
2017-06-20 15:40:00,53.98,54.0,53.98,53.99,183544.0,41.8361,41.8516,41.8361,41.8438,183544.0
2017-06-20 15:45:00,54.0,54.0,53.94,53.95,220564.0,41.8516,41.8516,41.8051,41.8128,220564.0
2017-06-20 15:50:00,53.96,53.97,53.95,53.96,222174.0,41.8206,41.8283,41.8128,41.8206,222174.0
2017-06-20 15:55:00,53.96,53.98,53.95,53.96,483673.0,41.8206,41.8361,41.8128,41.8206,483673.0
2017-06-21 09:30:00,53.95,54.04,53.92,53.96,199454.0,41.8128,41.8826,41.7896,41.8206,199454.0
2017-06-21 09:35:00,53.95,54.0,53.92,53.92,228867.0,41.8128,41.8516,41.7896,41.7896,228867.0
2017-06-21 09:40:00,53.93,53.94,53.86,53.87,105432.0,41.7973,41.8051,41.7431,41.7508,105432.0
2017-06-21 09:45:00,53.87,53.88,53.82,53.86,294425.0,41.7508,41.7586,41.7121,41.7431,294425.0
2017-06-21 09:50:00,53.86,53.93,53.84,53.89,107911.0,41.7431,41.7973,41.7276,41.7663,107911.0
2017-06-21 09:55:00,53.89,53.92,53.86,53.87,143235.0,41.7663,41.7896,41.7431,41.7508,143235.0
2017-06-21 10:00:00,53.87,53.88,53.82,53.83,147745.0,41.7508,41.7586,41.7121,41.7198,147745.0
2017-06-21 10:05:00,53.83,53.83,53.75,53.77,156809.0,41.7198,41.7198,41.6578,41.6733,156809.0
2017-06-21 10:10:00,53.77,53.79,53.76,53.76,79560.0,41.6733,41.6888,41.6656,41.6656,79560.0
2017-06-21 10:15:00,53.76,53.82,53.76,53.8,94795.0,41.6656,41.7121,41.6656,41.6966,94795.0
2017-06-21 10:20:00,53.8,53.81,53.78,53.79,55860.0,41.6966,41.7043,41.6811,41.6888,55860.0
2017-06-21 10:25:00,53.78,53.81,53.78,53.8,48277.0,41.6811,41.7043,41.6811,41.6966,48277.0
2017-06-21 10:30:00,53.8,53.8,53.76,53.79,86305.0,41.6966,41.6966,41.6656,41.6888,86305.0
2017-06-21 10:35:00,53.79,53.82,53.78,53.78,121034.0,41.6888,41.7121,41.6811,41.6811,121034.0
2017-06-21 10:40:00,53.78,53.81,53.77,53.8,63065.0,41.6811,41.7043,41.6733,41.6966,63065.0
2017-06-21 10:45:00,53.79,53.8,53.77,53.78,64627.0,41.6888,41.6966,41.6733,41.6811,64627.0
2017-06-21 10:50:00,53.78,53.78,53.74,53.74,62080.0,41.6811,41.6811,41.6501,41.6501,62080.0
2017-06-21 10:55:00,53.74,53.78,53.74,53.77,59963.0,41.6501,41.6811,41.6501,41.6733,59963.0
2017-06-21 11:00:00,53.76,53.8,53.75,53.8,56282.0,41.6656,41.6966,41.6578,41.6966,56282.0
2017-06-21 11:05:00,53.8,53.8,53.73,53.75,76493.0,41.6966,41.6966,41.6423,41.6578,76493.0
2017-06-21 11:10:00,53.75,53.78,53.75,53.77,107551.0,41.6578,41.6811,41.6578,41.6733,107551.0
2017-06-21 11:15:00,53.77,53.77,53.71,53.71,138188.0,41.6733,41.6733,41.6268,41.6268,138188.0
2017-06-21 11:20:00,53.71,53.71,53.68,53.7,53939.0,41.6268,41.6268,41.6036,41.6191,53939.0
2017-06-21 11:25:00,53.7,53.71,53.68,53.69,74438.0,41.6191,41.6268,41.6036,41.6113,74438.0
2017-06-21 11:30:00,53.69,53.7,53.65,53.66,64094.0,41.6113,41.6191,41.5803,41.5881,64094.0
2017-06-21 11:35:00,53.66,53.67,53.63,53.65,77393.0,41.5881,41.5958,41.5648,41.5803,77393.0
2017-06-21 11:40:00,53.65,53.69,53.64,53.68,106426.0,41.5803,41.6113,41.5726,41.6036,106426.0
2017-06-21 11:45:00,53.69,53.69,53.67,53.68,37606.0,41.6113,41.6113,41.5958,41.6036,37606.0
2017-06-21 11:50:00,53.69,53.69,53.63,53.63,71718.0,41.6113,41.6113,41.5648,41.5648,71718.0
2017-06-21 11:55:00,53.64,53.65,53.63,53.63,46274.0,41.5726,41.5803,41.5648,41.5648,46274.0
2017-06-21 12:00:00,53.64,53.66,53.63,53.63,54884.0,41.5726,41.5881,41.5648,41.5648,54884.0
2017-06-21 12:05:00,53.64,53.66,53.63,53.65,77819.0,41.5726,41.5881,41.5648,41.5803,77819.0
2017-06-21 12:10:00,53.64,53.68,53.64,53.67,42625.0,41.5726,41.6036,41.5726,41.5958,42625.0
2017-06-21 12:15:00,53.66,53.68,53.65,53.66,39099.0,41.5881,41.6036,41.5803,41.5881,39099.0
2017-06-21 12:20:00,53.65,53.66,53.63,53.64,67527.0,41.5803,41.5881,41.5648,41.5726,67527.0
2017-06-21 12:25:00,53.64,53.65,53.63,53.64,51003.0,41.5726,41.5803,41.5648,41.5726,51003.0
2017-06-21 12:30:00,53.64,53.65,53.63,53.64,54261.0,41.5726,41.5803,41.5648,41.5726,54261.0
2017-06-21 12:35:00,53.63,53.64,53.61,53.63,48251.0,41.5648,41.5726,41.5493,41.5648,48251.0
2017-06-21 12:40:00,53.62,53.63,53.6,53.61,57022.0,41.5571,41.5648,41.5416,41.5493,57022.0
2017-06-21 12:45:00,53.6,53.62,53.59,53.6,96898.0,41.5416,41.5571,41.5338,41.5416,96898.0
2017-06-21 12:50:00,53.6,53.61,53.57,53.58,92062.0,41.5416,41.5493,41.5183,41.5261,92062.0
2017-06-21 12:55:00,53.59,53.59,53.55,53.56,40025.0,41.5338,41.5338,41.5028,41.5106,40025.0
2017-06-21 13:00:00,53.56,53.56,53.54,53.55,34877.0,41.5106,41.5106,41.4951,41.5028,34877.0
2017-06-21 13:05:00,53.55,53.55,53.52,53.52,48214.0,41.5028,41.5028,41.4796,41.4796,48214.0
2017-06-21 13:10:00,53.52,53.53,53.51,53.52,57791.0,41.4796,41.4873,41.4718,41.4796,57791.0
2017-06-21 13:15:00,53.52,53.53,53.49,53.5,45585.0,41.4796,41.4873,41.4563,41.4641,45585.0
2017-06-21 13:20:00,53.5,53.5,53.48,53.49,77808.0,41.4641,41.4641,41.4486,41.4563,77808.0
2017-06-21 13:25:00,53.48,53.51,53.48,53.49,84591.0,41.4486,41.4718,41.4486,41.4563,84591.0
2017-06-21 13:30:00,53.49,53.51,53.49,53.51,85518.0,41.4563,41.4718,41.4563,41.4718,85518.0
2017-06-21 13:35:00,53.5,53.51,53.48,53.48,52425.0,41.4641,41.4718,41.4486,41.4486,52425.0
2017-06-21 13:40:00,53.48,53.49,53.45,53.46,42333.0,41.4486,41.4563,41.4253,41.4331,42333.0
2017-06-21 13:45:00,53.45,53.47,53.43,53.43,60936.0,41.4253,41.4408,41.4098,41.4098,60936.0
2017-06-21 13:50:00,53.43,53.43,53.38,53.39,112828.0,41.4098,41.4098,41.3711,41.3788,112828.0
2017-06-21 13:55:00,53.39,53.4,53.36,53.4,133255.0,41.3788,41.3866,41.3556,41.3866,133255.0
2017-06-21 14:00:00,53.41,53.5,53.39,53.49,331384.0,41.3943,41.4641,41.3788,41.4563,331384.0
2017-06-21 14:05:00,53.49,53.55,53.49,53.51,219776.0,41.4563,41.5028,41.4563,41.4718,219776.0
2017-06-21 14:10:00,53.5,53.52,53.49,53.52,32113.0,41.4641,41.4796,41.4563,41.4796,32113.0
2017-06-21 14:15:00,53.52,53.52,53.49,53.5,32621.0,41.4796,41.4796,41.4563,41.4641,32621.0
2017-06-21 14:20:00,53.5,53.53,53.49,53.52,85165.0,41.4641,41.4873,41.4563,41.4796,85165.0
2017-06-21 14:25:00,53.52,53.52,53.48,53.48,148966.0,41.4796,41.4796,41.4486,41.4486,148966.0
2017-06-21 14:30:00,53.49,53.55,53.48,53.54,35968.0,41.4563,41.5028,41.4486,41.4951,35968.0
2017-06-21 14:35:00,53.54,53.56,53.52,53.54,38017.0,41.4951,41.5106,41.4796,41.4951,38017.0
2017-06-21 14:40:00,53.53,53.55,53.52,53.54,29015.0,41.4873,41.5028,41.4796,41.4951,29015.0
2017-06-21 14:45:00,53.54,53.57,53.53,53.57,30387.0,41.4951,41.5183,41.4873,41.5183,30387.0
2017-06-21 14:50:00,53.57,53.58,53.57,53.57,21194.0,41.5183,41.5261,41.5183,41.5183,21194.0
2017-06-21 14:55:00,53.58,53.59,53.57,53.58,39477.0,41.5261,41.5338,41.5183,41.5261,39477.0
2017-06-21 15:00:00,53.58,53.59,53.55,53.56,68092.0,41.5261,41.5338,41.5028,41.5106,68092.0
2017-06-21 15:05:00,53.56,53.57,53.53,53.55,169782.0,41.5106,41.5183,41.4873,41.5028,169782.0
2017-06-21 15:10:00,53.55,53.57,53.53,53.57,53107.0,41.5028,41.5183,41.4873,41.5183,53107.0
2017-06-21 15:15:00,53.57,53.57,53.54,53.56,68854.0,41.5183,41.5183,41.4951,41.5106,68854.0
2017-06-21 15:20:00,53.57,53.58,53.56,53.56,49470.0,41.5183,41.5261,41.5106,41.5106,49470.0
2017-06-21 15:25:00,53.56,53.57,53.55,53.57,94833.0,41.5106,41.5183,41.5028,41.5183,94833.0
2017-06-21 15:30:00,53.57,53.57,53.54,53.56,106676.0,41.5183,41.5183,41.4951,41.5106,106676.0
2017-06-21 15:35:00,53.56,53.57,53.52,53.53,133401.0,41.5106,41.5183,41.4796,41.4873,133401.0
2017-06-21 15:40:00,53.53,53.56,53.52,53.54,153360.0,41.4873,41.5106,41.4796,41.4951,153360.0
2017-06-21 15:45:00,53.54,53.58,53.53,53.58,129841.0,41.4951,41.5261,41.4873,41.5261,129841.0
2017-06-21 15:50:00,53.58,53.6,53.57,53.58,252069.0,41.5261,41.5416,41.5183,41.5261,252069.0
2017-06-21 15:55:00,53.58,53.64,53.56,53.63,638905.0,41.5261,41.5726,41.5106,41.5648,638905.0
2017-06-22 09:30:00,53.56,53.57,53.49,53.53,129842.0,41.5106,41.5183,41.4563,41.4873,129842.0
2017-06-22 09:35:00,53.54,53.56,53.46,53.5,180831.0,41.4951,41.5106,41.4331,41.4641,180831.0
2017-06-22 09:40:00,53.51,53.55,53.49,53.51,91727.0,41.4718,41.5028,41.4563,41.4718,91727.0
2017-06-22 09:45:00,53.51,53.53,53.48,53.52,44650.0,41.4718,41.4873,41.4486,41.4796,44650.0
2017-06-22 09:50:00,53.53,53.59,53.53,53.56,41567.0,41.4873,41.5338,41.4873,41.5106,41567.0
2017-06-22 09:55:00,53.57,53.61,53.54,53.54,54397.0,41.5183,41.5493,41.4951,41.4951,54397.0
2017-06-22 10:00:00,53.55,53.6,53.52,53.53,112385.0,41.5028,41.5416,41.4796,41.4873,112385.0
2017-06-22 10:05:00,53.53,53.55,53.5,53.52,76558.0,41.4873,41.5028,41.4641,41.4796,76558.0
2017-06-22 10:10:00,53.53,53.54,53.5,53.54,65706.0,41.4873,41.4951,41.4641,41.4951,65706.0
2017-06-22 10:15:00,53.54,53.55,53.52,53.54,47026.0,41.4951,41.5028,41.4796,41.4951,47026.0
2017-06-22 10:20:00,53.55,53.55,53.51,53.55,46385.0,41.5028,41.5028,41.4718,41.5028,46385.0
2017-06-22 10:25:00,53.55,53.58,53.54,53.58,38199.0,41.5028,41.5261,41.4951,41.5261,38199.0
2017-06-22 10:30:00,53.58,53.59,53.56,53.57,79928.0,41.5261,41.5338,41.5106,41.5183,79928.0
2017-06-22 10:35:00,53.57,53.58,53.56,53.57,42614.0,41.5183,41.5261,41.5106,41.5183,42614.0
2017-06-22 10:40:00,53.57,53.65,53.57,53.65,161289.0,41.5183,41.5803,41.5183,41.5803,161289.0
2017-06-22 10:45:00,53.65,53.66,53.64,53.66,74690.0,41.5803,41.5881,41.5726,41.5881,74690.0
2017-06-22 10:50:00,53.65,53.67,53.64,53.65,40222.0,41.5803,41.5958,41.5726,41.5803,40222.0
2017-06-22 10:55:00,53.65,53.69,53.64,53.68,58726.0,41.5803,41.6113,41.5726,41.6036,58726.0
2017-06-22 11:00:00,53.68,53.71,53.67,53.71,68663.0,41.6036,41.6268,41.5958,41.6268,68663.0
2017-06-22 11:05:00,53.7,53.74,53.7,53.71,62733.0,41.6191,41.6501,41.6191,41.6268,62733.0
2017-06-22 11:10:00,53.71,53.75,53.71,53.75,40500.0,41.6268,41.6578,41.6268,41.6578,40500.0
2017-06-22 11:15:00,53.75,53.76,53.74,53.74,58557.0,41.6578,41.6656,41.6501,41.6501,58557.0
2017-06-22 11:20:00,53.75,53.75,53.73,53.73,35750.0,41.6578,41.6578,41.6423,41.6423,35750.0
2017-06-22 11:25:00,53.72,53.73,53.68,53.69,20895.0,41.6346,41.6423,41.6036,41.6113,20895.0
2017-06-22 11:30:00,53.69,53.7,53.64,53.66,43098.0,41.6113,41.6191,41.5726,41.5881,43098.0
2017-06-22 11:35:00,53.66,53.67,53.64,53.66,54744.0,41.5881,41.5958,41.5726,41.5881,54744.0
2017-06-22 11:40:00,53.66,53.67,53.64,53.66,44967.0,41.5881,41.5958,41.5726,41.5881,44967.0
2017-06-22 11:45:00,53.66,53.66,53.64,53.65,30252.0,41.5881,41.5881,41.5726,41.5803,30252.0
2017-06-22 11:50:00,53.65,53.68,53.64,53.65,26523.0,41.5803,41.6036,41.5726,41.5803,26523.0
2017-06-22 11:55:00,53.65,53.68,53.65,53.65,55194.0,41.5803,41.6036,41.5803,41.5803,55194.0
2017-06-22 12:00:00,53.66,53.66,53.61,53.61,31350.0,41.5881,41.5881,41.5493,41.5493,31350.0
2017-06-22 12:05:00,53.61,53.62,53.59,53.6,45406.0,41.5493,41.5571,41.5338,41.5416,45406.0
2017-06-22 12:10:00,53.6,53.61,53.58,53.58,53067.0,41.5416,41.5493,41.5261,41.5261,53067.0
2017-06-22 12:15:00,53.59,53.6,53.57,53.58,27511.0,41.5338,41.5416,41.5183,41.5261,27511.0
2017-06-22 12:20:00,53.58,53.59,53.57,53.58,19990.0,41.5261,41.5338,41.5183,41.5261,19990.0
2017-06-22 12:25:00,53.58,53.59,53.56,53.58,90056.0,41.5261,41.5338,41.5106,41.5261,90056.0
2017-06-22 12:30:00,53.58,53.6,53.57,53.6,39216.0,41.5261,41.5416,41.5183,41.5416,39216.0
2017-06-22 12:35:00,53.6,53.61,53.59,53.6,25462.0,41.5416,41.5493,41.5338,41.5416,25462.0
2017-06-22 12:40:00,53.61,53.61,53.59,53.6,19252.0,41.5493,41.5493,41.5338,41.5416,19252.0
2017-06-22 12:45:00,53.6,53.61,53.58,53.6,22603.0,41.5416,41.5493,41.5261,41.5416,22603.0
2017-06-22 12:50:00,53.6,53.61,53.56,53.57,30364.0,41.5416,41.5493,41.5106,41.5183,30364.0
2017-06-22 12:55:00,53.56,53.57,53.54,53.55,192844.0,41.5106,41.5183,41.4951,41.5028,192844.0
2017-06-22 13:00:00,53.55,53.59,53.55,53.58,40678.0,41.5028,41.5338,41.5028,41.5261,40678.0
2017-06-22 13:05:00,53.59,53.6,53.57,53.59,141215.0,41.5338,41.5416,41.5183,41.5338,141215.0
2017-06-22 13:10:00,53.59,53.61,53.57,53.6,142247.0,41.5338,41.5493,41.5183,41.5416,142247.0
2017-06-22 13:15:00,53.6,53.63,53.6,53.61,45878.0,41.5416,41.5648,41.5416,41.5493,45878.0
2017-06-22 13:20:00,53.61,53.61,53.56,53.56,42862.0,41.5493,41.5493,41.5106,41.5106,42862.0
2017-06-22 13:25:00,53.56,53.57,53.55,53.56,63943.0,41.5106,41.5183,41.5028,41.5106,63943.0
2017-06-22 13:30:00,53.56,53.57,53.55,53.57,14427.0,41.5106,41.5183,41.5028,41.5183,14427.0
2017-06-22 13:35:00,53.57,53.57,53.55,53.55,15687.0,41.5183,41.5183,41.5028,41.5028,15687.0
2017-06-22 13:40:00,53.55,53.55,53.52,53.52,27506.0,41.5028,41.5028,41.4796,41.4796,27506.0
2017-06-22 13:45:00,53.53,53.56,53.52,53.55,51122.0,41.4873,41.5106,41.4796,41.5028,51122.0
2017-06-22 13:50:00,53.55,53.56,53.53,53.55,51099.0,41.5028,41.5106,41.4873,41.5028,51099.0
2017-06-22 13:55:00,53.55,53.57,53.55,53.55,21730.0,41.5028,41.5183,41.5028,41.5028,21730.0
2017-06-22 14:00:00,53.55,53.57,53.54,53.57,27869.0,41.5028,41.5183,41.4951,41.5183,27869.0
2017-06-22 14:05:00,53.57,53.57,53.53,53.53,41455.0,41.5183,41.5183,41.4873,41.4873,41455.0
2017-06-22 14:10:00,53.53,53.53,53.48,53.49,36386.0,41.4873,41.4873,41.4486,41.4563,36386.0
2017-06-22 14:15:00,53.48,53.53,53.48,53.5,45207.0,41.4486,41.4873,41.4486,41.4641,45207.0
2017-06-22 14:20:00,53.5,53.53,53.49,53.52,31479.0,41.4641,41.4873,41.4563,41.4796,31479.0
2017-06-22 14:25:00,53.52,53.52,53.49,53.51,43221.0,41.4796,41.4796,41.4563,41.4718,43221.0
2017-06-22 14:30:00,53.51,53.51,53.47,53.48,35966.0,41.4718,41.4718,41.4408,41.4486,35966.0
2017-06-22 14:35:00,53.48,53.51,53.46,53.51,46720.0,41.4486,41.4718,41.4331,41.4718,46720.0
2017-06-22 14:40:00,53.51,53.55,53.5,53.55,38890.0,41.4718,41.5028,41.4641,41.5028,38890.0
2017-06-22 14:45:00,53.55,53.55,53.49,53.5,47435.0,41.5028,41.5028,41.4563,41.4641,47435.0
2017-06-22 14:50:00,53.51,53.52,53.48,53.5,36796.0,41.4718,41.4796,41.4486,41.4641,36796.0
2017-06-22 14:55:00,53.5,53.5,53.48,53.48,41922.0,41.4641,41.4641,41.4486,41.4486,41922.0
2017-06-22 15:00:00,53.49,53.51,53.46,53.47,88437.0,41.4563,41.4718,41.4331,41.4408,88437.0
2017-06-22 15:05:00,53.47,53.47,53.46,53.47,41939.0,41.4408,41.4408,41.4331,41.4408,41939.0
2017-06-22 15:10:00,53.47,53.54,53.46,53.54,380432.0,41.4408,41.4951,41.4331,41.4951,380432.0
2017-06-22 15:15:00,53.54,53.54,53.5,53.51,287099.0,41.4951,41.4951,41.4641,41.4718,287099.0
2017-06-22 15:20:00,53.51,53.54,53.51,53.52,181446.0,41.4718,41.4951,41.4718,41.4796,181446.0
2017-06-22 15:25:00,53.52,53.55,53.5,53.52,307185.0,41.4796,41.5028,41.4641,41.4796,307185.0
2017-06-22 15:30:00,53.52,53.53,53.49,53.51,218226.0,41.4796,41.4873,41.4563,41.4718,218226.0
2017-06-22 15:35:00,53.51,53.52,53.48,53.48,208201.0,41.4718,41.4796,41.4486,41.4486,208201.0
2017-06-22 15:40:00,53.48,53.49,53.45,53.45,193700.0,41.4486,41.4563,41.4253,41.4253,193700.0
2017-06-22 15:45:00,53.45,53.46,53.4,53.4,317908.0,41.4253,41.4331,41.3866,41.3866,317908.0
2017-06-22 15:50:00,53.41,53.41,53.36,53.37,246717.0,41.3943,41.3943,41.3556,41.3633,246717.0
2017-06-22 15:55:00,53.36,53.39,53.35,53.39,594242.0,41.3556,41.3788,41.3478,41.3788,594242.0
2017-06-23 09:30:00,53.4,53.43,53.32,53.4,115434.0,41.3866,41.4098,41.3246,41.3866,115434.0
2017-06-23 09:35:00,53.39,53.45,53.37,53.37,92720.0,41.3788,41.4253,41.3633,41.3633,92720.0
2017-06-23 09:40:00,53.36,53.43,53.36,53.4,84683.0,41.3556,41.4098,41.3556,41.3866,84683.0
2017-06-23 09:45:00,53.4,53.43,53.38,53.41,105629.0,41.3866,41.4098,41.3711,41.3943,105629.0
2017-06-23 09:50:00,53.42,53.5,53.42,53.49,75129.0,41.4021,41.4641,41.4021,41.4563,75129.0
2017-06-23 09:55:00,53.5,53.53,53.49,53.5,139191.0,41.4641,41.4873,41.4563,41.4641,139191.0
2017-06-23 10:00:00,53.49,53.5,53.43,53.45,119617.0,41.4563,41.4641,41.4098,41.4253,119617.0
2017-06-23 10:05:00,53.44,53.45,53.4,53.41,162275.0,41.4176,41.4253,41.3866,41.3943,162275.0
2017-06-23 10:10:00,53.41,53.46,53.41,53.44,102404.0,41.3943,41.4331,41.3943,41.4176,102404.0
2017-06-23 10:15:00,53.44,53.46,53.42,53.42,97578.0,41.4176,41.4331,41.4021,41.4021,97578.0
2017-06-23 10:20:00,53.42,53.46,53.41,53.46,38151.0,41.4021,41.4331,41.3943,41.4331,38151.0
2017-06-23 10:25:00,53.46,53.5,53.44,53.49,54590.0,41.4331,41.4641,41.4176,41.4563,54590.0
2017-06-23 10:30:00,53.49,53.51,53.47,53.5,76348.0,41.4563,41.4718,41.4408,41.4641,76348.0
2017-06-23 10:35:00,53.5,53.51,53.48,53.49,20356.0,41.4641,41.4718,41.4486,41.4563,20356.0
2017-06-23 10:40:00,53.49,53.52,53.48,53.5,86228.0,41.4563,41.4796,41.4486,41.4641,86228.0
2017-06-23 10:45:00,53.51,53.53,53.49,53.53,37228.0,41.4718,41.4873,41.4563,41.4873,37228.0
2017-06-23 10:50:00,53.54,53.55,53.51,53.55,66582.0,41.4951,41.5028,41.4718,41.5028,66582.0
2017-06-23 10:55:00,53.54,53.55,53.51,53.52,54065.0,41.4951,41.5028,41.4718,41.4796,54065.0
2017-06-23 11:00:00,53.52,53.54,53.51,53.53,25068.0,41.4796,41.4951,41.4718,41.4873,25068.0
2017-06-23 11:05:00,53.54,53.55,53.52,53.52,148264.0,41.4951,41.5028,41.4796,41.4796,148264.0
2017-06-23 11:10:00,53.52,53.53,53.51,53.52,30045.0,41.4796,41.4873,41.4718,41.4796,30045.0
2017-06-23 11:15:00,53.52,53.57,53.52,53.57,27981.0,41.4796,41.5183,41.4796,41.5183,27981.0
2017-06-23 11:20:00,53.56,53.59,53.56,53.59,60144.0,41.5106,41.5338,41.5106,41.5338,60144.0
2017-06-23 11:25:00,53.58,53.6,53.57,53.57,73038.0,41.5261,41.5416,41.5183,41.5183,73038.0
2017-06-23 11:30:00,53.57,53.59,53.54,53.55,114064.0,41.5183,41.5338,41.4951,41.5028,114064.0
2017-06-23 11:35:00,53.54,53.55,53.53,53.55,80713.0,41.4951,41.5028,41.4873,41.5028,80713.0
2017-06-23 11:40:00,53.55,53.56,53.48,53.5,347675.0,41.5028,41.5106,41.4486,41.4641,347675.0
2017-06-23 11:45:00,53.5,53.51,53.49,53.51,28988.0,41.4641,41.4718,41.4563,41.4718,28988.0
2017-06-23 11:50:00,53.51,53.53,53.51,53.51,117010.0,41.4718,41.4873,41.4718,41.4718,117010.0
2017-06-23 11:55:00,53.5,53.54,53.49,53.51,104277.0,41.4641,41.4951,41.4563,41.4718,104277.0
2017-06-23 12:00:00,53.51,53.53,53.5,53.53,23714.0,41.4718,41.4873,41.4641,41.4873,23714.0
2017-06-23 12:05:00,53.52,53.53,53.5,53.5,20809.0,41.4796,41.4873,41.4641,41.4641,20809.0
2017-06-23 12:10:00,53.5,53.51,53.46,53.47,85735.0,41.4641,41.4718,41.4331,41.4408,85735.0
2017-06-23 12:15:00,53.46,53.46,53.43,53.43,28775.0,41.4331,41.4331,41.4098,41.4098,28775.0
2017-06-23 12:20:00,53.43,53.43,53.41,53.42,30812.0,41.4098,41.4098,41.3943,41.4021,30812.0
2017-06-23 12:25:00,53.41,53.42,53.39,53.41,333073.0,41.3943,41.4021,41.3788,41.3943,333073.0
2017-06-23 12:30:00,53.41,53.44,53.41,53.43,64103.0,41.3943,41.4176,41.3943,41.4098,64103.0
2017-06-23 12:35:00,53.42,53.43,53.4,53.42,32027.0,41.4021,41.4098,41.3866,41.4021,32027.0
2017-06-23 12:40:00,53.42,53.43,53.4,53.4,38328.0,41.4021,41.4098,41.3866,41.3866,38328.0
2017-06-23 12:45:00,53.41,53.41,53.39,53.4,31763.0,41.3943,41.3943,41.3788,41.3866,31763.0
2017-06-23 12:50:00,53.4,53.4,53.39,53.39,22473.0,41.3866,41.3866,41.3788,41.3788,22473.0
2017-06-23 12:55:00,53.39,53.43,53.39,53.41,35883.0,41.3788,41.4098,41.3788,41.3943,35883.0
2017-06-23 13:00:00,53.42,53.42,53.4,53.41,20834.0,41.4021,41.4021,41.3866,41.3943,20834.0
2017-06-23 13:05:00,53.41,53.43,53.4,53.41,49591.0,41.3943,41.4098,41.3866,41.3943,49591.0
2017-06-23 13:10:00,53.41,53.43,53.41,53.42,29069.0,41.3943,41.4098,41.3943,41.4021,29069.0
2017-06-23 13:15:00,53.42,53.43,53.41,53.42,22802.0,41.4021,41.4098,41.3943,41.4021,22802.0
2017-06-23 13:20:00,53.42,53.42,53.41,53.41,12170.0,41.4021,41.4021,41.3943,41.3943,12170.0
2017-06-23 13:25:00,53.41,53.43,53.41,53.42,21799.0,41.3943,41.4098,41.3943,41.4021,21799.0
2017-06-23 13:30:00,53.42,53.46,53.42,53.44,41597.0,41.4021,41.4331,41.4021,41.4176,41597.0
2017-06-23 13:35:00,53.43,53.45,53.42,53.42,19539.0,41.4098,41.4253,41.4021,41.4021,19539.0
2017-06-23 13:40:00,53.42,53.45,53.42,53.44,89367.0,41.4021,41.4253,41.4021,41.4176,89367.0
2017-06-23 13:45:00,53.44,53.45,53.43,53.44,13018.0,41.4176,41.4253,41.4098,41.4176,13018.0
2017-06-23 13:50:00,53.44,53.48,53.44,53.46,30226.0,41.4176,41.4486,41.4176,41.4331,30226.0
2017-06-23 13:55:00,53.46,53.48,53.45,53.47,33560.0,41.4331,41.4486,41.4253,41.4408,33560.0
2017-06-23 14:00:00,53.47,53.47,53.44,53.44,20994.0,41.4408,41.4408,41.4176,41.4176,20994.0
2017-06-23 14:05:00,53.44,53.44,53.42,53.42,12887.0,41.4176,41.4176,41.4021,41.4021,12887.0
2017-06-23 14:10:00,53.42,53.44,53.41,53.42,22895.0,41.4021,41.4176,41.3943,41.4021,22895.0
2017-06-23 14:15:00,53.41,53.42,53.39,53.39,21308.0,41.3943,41.4021,41.3788,41.3788,21308.0
2017-06-23 14:20:00,53.4,53.4,53.34,53.35,23899.0,41.3866,41.3866,41.3401,41.3478,23899.0
2017-06-23 14:25:00,53.35,53.36,53.34,53.35,16547.0,41.3478,41.3556,41.3401,41.3478,16547.0
2017-06-23 14:30:00,53.36,53.4,53.35,53.4,28497.0,41.3556,41.3866,41.3478,41.3866,28497.0
2017-06-23 14:35:00,53.39,53.41,53.38,53.39,59405.0,41.3788,41.3943,41.3711,41.3788,59405.0
2017-06-23 14:40:00,53.39,53.39,53.37,53.39,17420.0,41.3788,41.3788,41.3633,41.3788,17420.0
2017-06-23 14:45:00,53.39,53.4,53.37,53.38,152505.0,41.3788,41.3866,41.3633,41.3711,152505.0
2017-06-23 14:50:00,53.38,53.38,53.36,53.36,23316.0,41.3711,41.3711,41.3556,41.3556,23316.0
2017-06-23 14:55:00,53.37,53.37,53.33,53.34,86359.0,41.3633,41.3633,41.3323,41.3401,86359.0
2017-06-23 15:00:00,53.34,53.34,53.27,53.28,65672.0,41.3401,41.3401,41.2858,41.2936,65672.0
2017-06-23 15:05:00,53.29,53.31,53.28,53.29,33084.0,41.3013,41.3168,41.2936,41.3013,33084.0
2017-06-23 15:10:00,53.29,53.3,53.25,53.27,134998.0,41.3013,41.3091,41.2703,41.2858,134998.0
2017-06-23 15:15:00,53.27,53.27,53.24,53.25,84843.0,41.2858,41.2858,41.2626,41.2703,84843.0
2017-06-23 15:20:00,53.24,53.27,53.24,53.25,63512.0,41.2626,41.2858,41.2626,41.2703,63512.0
2017-06-23 15:25:00,53.24,53.24,53.17,53.17,77228.0,41.2626,41.2626,41.2083,41.2083,77228.0
2017-06-23 15:30:00,53.17,53.17,53.14,53.16,139859.0,41.2083,41.2083,41.1851,41.2006,139859.0
2017-06-23 15:35:00,53.17,53.19,53.15,53.16,385093.0,41.2083,41.2238,41.1928,41.2006,385093.0
2017-06-23 15:40:00,53.16,53.18,53.1,53.18,440345.0,41.2006,41.2161,41.1541,41.2161,440345.0
2017-06-23 15:45:00,53.17,53.21,53.16,53.17,330031.0,41.2083,41.2393,41.2006,41.2083,330031.0
2017-06-23 15:50:00,53.17,53.17,53.14,53.16,279163.0,41.2083,41.2083,41.1851,41.2006,279163.0
2017-06-23 15:55:00,53.16,53.2,53.15,53.19,583996.0,41.2006,41.2316,41.1928,41.2238,583996.0
2017-06-26 09:30:00,53.33,53.35,53.15,53.18,182916.0,41.3323,41.3478,41.1928,41.2161,182916.0
2017-06-26 09:35:00,53.18,53.28,53.14,53.24,202857.0,41.2161,41.2936,41.1851,41.2626,202857.0
2017-06-26 09:40:00,53.24,53.27,53.2,53.25,710590.0,41.2626,41.2858,41.2316,41.2703,710590.0
2017-06-26 09:45:00,53.26,53.29,53.22,53.25,109341.0,41.2781,41.3013,41.2471,41.2703,109341.0
2017-06-26 09:50:00,53.25,53.38,53.24,53.38,389291.0,41.2703,41.3711,41.2626,41.3711,389291.0
2017-06-26 09:55:00,53.38,53.42,53.37,53.39,160779.0,41.3711,41.4021,41.3633,41.3788,160779.0
2017-06-26 10:00:00,53.39,53.49,53.38,53.48,321843.0,41.3788,41.4563,41.3711,41.4486,321843.0
2017-06-26 10:05:00,53.49,53.56,53.45,53.55,383728.0,41.4563,41.5106,41.4253,41.5028,383728.0
2017-06-26 10:10:00,53.55,53.59,53.55,53.57,139261.0,41.5028,41.5338,41.5028,41.5183,139261.0
2017-06-26 10:15:00,53.57,53.64,53.55,53.63,114067.0,41.5183,41.5726,41.5028,41.5648,114067.0
2017-06-26 10:20:00,53.63,53.66,53.61,53.65,161067.0,41.5648,41.5881,41.5493,41.5803,161067.0
2017-06-26 10:25:00,53.65,53.65,53.6,53.6,214429.0,41.5803,41.5803,41.5416,41.5416,214429.0
2017-06-26 10:30:00,53.61,53.69,53.59,53.67,113106.0,41.5493,41.6113,41.5338,41.5958,113106.0
2017-06-26 10:35:00,53.67,53.73,53.66,53.73,96531.0,41.5958,41.6423,41.5881,41.6423,96531.0
2017-06-26 10:40:00,53.73,53.73,53.59,53.59,182303.0,41.6423,41.6423,41.5338,41.5338,182303.0
2017-06-26 10:45:00,53.59,53.61,53.58,53.61,105318.0,41.5338,41.5493,41.5261,41.5493,105318.0
2017-06-26 10:50:00,53.62,53.66,53.6,53.64,92099.0,41.5571,41.5881,41.5416,41.5726,92099.0
2017-06-26 10:55:00,53.64,53.74,53.64,53.73,51026.0,41.5726,41.6501,41.5726,41.6423,51026.0
2017-06-26 11:00:00,53.74,53.78,53.73,53.77,51735.0,41.6501,41.6811,41.6423,41.6733,51735.0
2017-06-26 11:05:00,53.77,53.86,53.75,53.85,117938.0,41.6733,41.7431,41.6578,41.7353,117938.0
2017-06-26 11:10:00,53.85,53.87,53.84,53.84,56567.0,41.7353,41.7508,41.7276,41.7276,56567.0
2017-06-26 11:15:00,53.84,53.85,53.81,53.83,168009.0,41.7276,41.7353,41.7043,41.7198,168009.0
2017-06-26 11:20:00,53.82,53.82,53.78,53.8,68294.0,41.7121,41.7121,41.6811,41.6966,68294.0
2017-06-26 11:25:00,53.8,53.82,53.77,53.77,33925.0,41.6966,41.7121,41.6733,41.6733,33925.0
2017-06-26 11:30:00,53.77,53.78,53.74,53.77,39460.0,41.6733,41.6811,41.6501,41.6733,39460.0
2017-06-26 11:35:00,53.77,53.78,53.74,53.76,89945.0,41.6733,41.6811,41.6501,41.6656,89945.0
2017-06-26 11:40:00,53.76,53.76,53.69,53.71,115225.0,41.6656,41.6656,41.6113,41.6268,115225.0
2017-06-26 11:45:00,53.7,53.71,53.66,53.68,219508.0,41.6191,41.6268,41.5881,41.6036,219508.0
2017-06-26 11:50:00,53.67,53.68,53.65,53.67,126728.0,41.5958,41.6036,41.5803,41.5958,126728.0
2017-06-26 11:55:00,53.66,53.68,53.65,53.66,31200.0,41.5881,41.6036,41.5803,41.5881,31200.0
2017-06-26 12:00:00,53.66,53.7,53.66,53.68,26488.0,41.5881,41.6191,41.5881,41.6036,26488.0
2017-06-26 12:05:00,53.68,53.69,53.66,53.66,16222.0,41.6036,41.6113,41.5881,41.5881,16222.0
2017-06-26 12:10:00,53.66,53.66,53.63,53.64,29889.0,41.5881,41.5881,41.5648,41.5726,29889.0
2017-06-26 12:15:00,53.63,53.64,53.62,53.63,42056.0,41.5648,41.5726,41.5571,41.5648,42056.0
2017-06-26 12:20:00,53.62,53.64,53.62,53.62,28578.0,41.5571,41.5726,41.5571,41.5571,28578.0
2017-06-26 12:25:00,53.63,53.63,53.6,53.61,14682.0,41.5648,41.5648,41.5416,41.5493,14682.0
2017-06-26 12:30:00,53.61,53.62,53.59,53.61,37581.0,41.5493,41.5571,41.5338,41.5493,37581.0
2017-06-26 12:35:00,53.61,53.65,53.6,53.65,76279.0,41.5493,41.5803,41.5416,41.5803,76279.0
2017-06-26 12:40:00,53.65,53.67,53.64,53.66,19972.0,41.5803,41.5958,41.5726,41.5881,19972.0
2017-06-26 12:45:00,53.65,53.67,53.65,53.66,21784.0,41.5803,41.5958,41.5803,41.5881,21784.0
2017-06-26 12:50:00,53.66,53.67,53.65,53.65,23108.0,41.5881,41.5958,41.5803,41.5803,23108.0
2017-06-26 12:55:00,53.64,53.64,53.61,53.63,15691.0,41.5726,41.5726,41.5493,41.5648,15691.0
2017-06-26 13:00:00,53.63,53.65,53.62,53.65,15897.0,41.5648,41.5803,41.5571,41.5803,15897.0
2017-06-26 13:05:00,53.65,53.65,53.64,53.65,5600.0,41.5803,41.5803,41.5726,41.5803,5600.0
2017-06-26 13:10:00,53.64,53.65,53.6,53.61,132761.0,41.5726,41.5803,41.5416,41.5493,132761.0
2017-06-26 13:15:00,53.61,53.61,53.6,53.61,6596.0,41.5493,41.5493,41.5416,41.5493,6596.0
2017-06-26 13:20:00,53.6,53.63,53.6,53.63,17122.0,41.5416,41.5648,41.5416,41.5648,17122.0
2017-06-26 13:25:00,53.63,53.67,53.62,53.67,23095.0,41.5648,41.5958,41.5571,41.5958,23095.0
2017-06-26 13:30:00,53.66,53.67,53.66,53.66,9392.0,41.5881,41.5958,41.5881,41.5881,9392.0
2017-06-26 13:35:00,53.66,53.67,53.64,53.65,52306.0,41.5881,41.5958,41.5726,41.5803,52306.0
2017-06-26 13:40:00,53.64,53.65,53.62,53.64,76105.0,41.5726,41.5803,41.5571,41.5726,76105.0
2017-06-26 13:45:00,53.64,53.64,53.62,53.63,73019.0,41.5726,41.5726,41.5571,41.5648,73019.0
2017-06-26 13:50:00,53.62,53.65,53.62,53.65,113344.0,41.5571,41.5803,41.5571,41.5803,113344.0
2017-06-26 13:55:00,53.65,53.67,53.64,53.65,31445.0,41.5803,41.5958,41.5726,41.5803,31445.0
2017-06-26 14:00:00,53.65,53.67,53.64,53.64,18693.0,41.5803,41.5958,41.5726,41.5726,18693.0
2017-06-26 14:05:00,53.64,53.65,53.62,53.63,14757.0,41.5726,41.5803,41.5571,41.5648,14757.0
2017-06-26 14:10:00,53.62,53.64,53.6,53.63,33048.0,41.5571,41.5726,41.5416,41.5648,33048.0
2017-06-26 14:15:00,53.64,53.64,53.59,53.6,34915.0,41.5726,41.5726,41.5338,41.5416,34915.0
2017-06-26 14:20:00,53.6,53.62,53.58,53.62,87661.0,41.5416,41.5571,41.5261,41.5571,87661.0
2017-06-26 14:25:00,53.61,53.64,53.59,53.63,88325.0,41.5493,41.5726,41.5338,41.5648,88325.0
2017-06-26 14:30:00,53.63,53.65,53.61,53.64,36588.0,41.5648,41.5803,41.5493,41.5726,36588.0
2017-06-26 14:35:00,53.64,53.65,53.62,53.63,42719.0,41.5726,41.5803,41.5571,41.5648,42719.0
2017-06-26 14:40:00,53.63,53.64,53.62,53.64,42646.0,41.5648,41.5726,41.5571,41.5726,42646.0
2017-06-26 14:45:00,53.64,53.66,53.63,53.66,57644.0,41.5726,41.5881,41.5648,41.5881,57644.0
2017-06-26 14:50:00,53.66,53.68,53.65,53.67,42359.0,41.5881,41.6036,41.5803,41.5958,42359.0
2017-06-26 14:55:00,53.67,53.68,53.65,53.66,49564.0,41.5958,41.6036,41.5803,41.5881,49564.0
2017-06-26 15:00:00,53.66,53.67,53.61,53.61,57074.0,41.5881,41.5958,41.5493,41.5493,57074.0
2017-06-26 15:05:00,53.62,53.66,53.61,53.63,123876.0,41.5571,41.5881,41.5493,41.5648,123876.0
2017-06-26 15:10:00,53.63,53.68,53.63,53.67,141811.0,41.5648,41.6036,41.5648,41.5958,141811.0
2017-06-26 15:15:00,53.68,53.68,53.63,53.65,84137.0,41.6036,41.6036,41.5648,41.5803,84137.0
2017-06-26 15:20:00,53.65,53.66,53.6,53.61,112254.0,41.5803,41.5881,41.5416,41.5493,112254.0
2017-06-26 15:25:00,53.62,53.62,53.6,53.62,165211.0,41.5571,41.5571,41.5416,41.5571,165211.0
2017-06-26 15:30:00,53.61,53.63,53.6,53.61,100857.0,41.5493,41.5648,41.5416,41.5493,100857.0
2017-06-26 15:35:00,53.61,53.65,53.61,53.62,152082.0,41.5493,41.5803,41.5493,41.5571,152082.0
2017-06-26 15:40:00,53.61,53.62,53.6,53.62,79788.0,41.5493,41.5571,41.5416,41.5571,79788.0
2017-06-26 15:45:00,53.62,53.65,53.59,53.63,269189.0,41.5571,41.5803,41.5338,41.5648,269189.0
2017-06-26 15:50:00,53.63,53.64,53.59,53.61,269721.0,41.5648,41.5726,41.5338,41.5493,269721.0
2017-06-26 15:55:00,53.6,53.63,53.59,53.59,735370.0,41.5416,41.5648,41.5338,41.5338,735370.0
2017-06-27 09:30:00,53.33,53.43,53.28,53.43,679960.0,41.3323,41.4098,41.2936,41.4098,679960.0
2017-06-27 09:35:00,53.43,53.48,53.36,53.38,124080.0,41.4098,41.4486,41.3556,41.3711,124080.0
2017-06-27 09:40:00,53.38,53.39,53.27,53.28,175705.0,41.3711,41.3788,41.2858,41.2936,175705.0
2017-06-27 09:45:00,53.27,53.35,53.26,53.3,175393.0,41.2858,41.3478,41.2781,41.3091,175393.0
2017-06-27 09:50:00,53.29,53.35,53.29,53.33,178121.0,41.3013,41.3478,41.3013,41.3323,178121.0
2017-06-27 09:55:00,53.33,53.36,53.31,53.34,137385.0,41.3323,41.3556,41.3168,41.3401,137385.0
2017-06-27 10:00:00,53.35,53.36,53.21,53.21,227401.0,41.3478,41.3556,41.2393,41.2393,227401.0
2017-06-27 10:05:00,53.21,53.24,53.2,53.21,99753.0,41.2393,41.2626,41.2316,41.2393,99753.0
2017-06-27 10:10:00,53.21,53.31,53.2,53.31,70848.0,41.2393,41.3168,41.2316,41.3168,70848.0
2017-06-27 10:15:00,53.32,53.38,53.32,53.35,97376.0,41.3246,41.3711,41.3246,41.3478,97376.0
2017-06-27 10:20:00,53.35,53.39,53.32,53.35,190956.0,41.3478,41.3788,41.3246,41.3478,190956.0
2017-06-27 10:25:00,53.35,53.35,53.29,53.29,156622.0,41.3478,41.3478,41.3013,41.3013,156622.0
2017-06-27 10:30:00,53.28,53.34,53.26,53.34,66339.0,41.2936,41.3401,41.2781,41.3401,66339.0
2017-06-27 10:35:00,53.34,53.38,53.33,53.35,78989.0,41.3401,41.3711,41.3323,41.3478,78989.0
2017-06-27 10:40:00,53.35,53.39,53.34,53.37,42715.0,41.3478,41.3788,41.3401,41.3633,42715.0
2017-06-27 10:45:00,53.37,53.38,53.35,53.37,66983.0,41.3633,41.3711,41.3478,41.3633,66983.0
2017-06-27 10:50:00,53.37,53.39,53.36,53.38,68441.0,41.3633,41.3788,41.3556,41.3711,68441.0
2017-06-27 10:55:00,53.39,53.4,53.36,53.36,69438.0,41.3788,41.3866,41.3556,41.3556,69438.0
2017-06-27 11:00:00,53.36,53.37,53.34,53.36,26435.0,41.3556,41.3633,41.3401,41.3556,26435.0
2017-06-27 11:05:00,53.36,53.37,53.35,53.36,68822.0,41.3556,41.3633,41.3478,41.3556,68822.0
2017-06-27 11:10:00,53.36,53.36,53.32,53.32,29983.0,41.3556,41.3556,41.3246,41.3246,29983.0
2017-06-27 11:15:00,53.33,53.33,53.27,53.28,34620.0,41.3323,41.3323,41.2858,41.2936,34620.0
2017-06-27 11:20:00,53.27,53.29,53.26,53.27,128505.0,41.2858,41.3013,41.2781,41.2858,128505.0
2017-06-27 11:25:00,53.26,53.27,53.22,53.23,65718.0,41.2781,41.2858,41.2471,41.2548,65718.0
2017-06-27 11:30:00,53.22,53.23,53.19,53.22,59888.0,41.2471,41.2548,41.2238,41.2471,59888.0
2017-06-27 11:35:00,53.22,53.25,53.21,53.23,115759.0,41.2471,41.2703,41.2393,41.2548,115759.0
2017-06-27 11:40:00,53.23,53.26,53.22,53.26,35009.0,41.2548,41.2781,41.2471,41.2781,35009.0
2017-06-27 11:45:00,53.25,53.3,53.24,53.3,47100.0,41.2703,41.3091,41.2626,41.3091,47100.0
2017-06-27 11:50:00,53.3,53.32,53.26,53.26,27338.0,41.3091,41.3246,41.2781,41.2781,27338.0
2017-06-27 11:55:00,53.27,53.28,53.21,53.21,77570.0,41.2858,41.2936,41.2393,41.2393,77570.0
2017-06-27 12:00:00,53.21,53.21,53.19,53.19,86741.0,41.2393,41.2393,41.2238,41.2238,86741.0
2017-06-27 12:05:00,53.19,53.2,53.13,53.14,114554.0,41.2238,41.2316,41.1773,41.1851,114554.0
2017-06-27 12:10:00,53.14,53.14,53.1,53.11,61367.0,41.1851,41.1851,41.1541,41.1618,61367.0
2017-06-27 12:15:00,53.11,53.11,53.03,53.05,73374.0,41.1618,41.1618,41.0998,41.1153,73374.0
2017-06-27 12:20:00,53.05,53.1,53.04,53.09,47548.0,41.1153,41.1541,41.1076,41.1463,47548.0
2017-06-27 12:25:00,53.09,53.1,53.08,53.08,46704.0,41.1463,41.1541,41.1386,41.1386,46704.0
2017-06-27 12:30:00,53.08,53.08,53.0,53.01,211871.0,41.1386,41.1386,41.0766,41.0843,211871.0
2017-06-27 12:35:00,53.01,53.01,52.97,52.99,235366.0,41.0843,41.0843,41.0533,41.0688,235366.0
2017-06-27 12:40:00,52.99,53.01,52.95,52.96,126164.0,41.0688,41.0843,41.0378,41.0456,126164.0
2017-06-27 12:45:00,52.95,52.99,52.95,52.97,49587.0,41.0378,41.0688,41.0378,41.0533,49587.0
2017-06-27 12:50:00,52.97,52.98,52.96,52.98,148589.0,41.0533,41.0611,41.0456,41.0611,148589.0
2017-06-27 12:55:00,52.97,53.0,52.97,53.0,130620.0,41.0533,41.0766,41.0533,41.0766,130620.0
2017-06-27 13:00:00,53.0,53.02,52.98,53.02,257030.0,41.0766,41.0921,41.0611,41.0921,257030.0
2017-06-27 13:05:00,53.01,53.02,52.96,52.98,183301.0,41.0843,41.0921,41.0456,41.0611,183301.0
2017-06-27 13:10:00,52.98,53.05,52.97,53.04,116076.0,41.0611,41.1153,41.0533,41.1076,116076.0
2017-06-27 13:15:00,53.03,53.11,53.02,53.1,194510.0,41.0998,41.1618,41.0921,41.1541,194510.0
2017-06-27 13:20:00,53.1,53.11,53.07,53.09,43493.0,41.1541,41.1618,41.1308,41.1463,43493.0
2017-06-27 13:25:00,53.09,53.09,53.0,53.0,165026.0,41.1463,41.1463,41.0766,41.0766,165026.0
2017-06-27 13:30:00,53.0,53.02,52.96,52.97,164715.0,41.0766,41.0921,41.0456,41.0533,164715.0
2017-06-27 13:35:00,52.98,52.98,52.85,52.87,179405.0,41.0611,41.0611,40.9603,40.9758,179405.0
2017-06-27 13:40:00,52.87,52.87,52.82,52.85,95049.0,40.9758,40.9758,40.9371,40.9603,95049.0
2017-06-27 13:45:00,52.86,52.91,52.83,52.9,107594.0,40.9681,41.0068,40.9448,40.9991,107594.0
2017-06-27 13:50:00,52.9,52.99,52.9,52.96,213168.0,40.9991,41.0688,40.9991,41.0456,213168.0
2017-06-27 13:55:00,52.96,52.97,52.92,52.92,63369.0,41.0456,41.0533,41.0146,41.0146,63369.0
2017-06-27 14:00:00,52.92,52.97,52.91,52.97,52337.0,41.0146,41.0533,41.0068,41.0533,52337.0
2017-06-27 14:05:00,52.97,52.99,52.94,52.95,62892.0,41.0533,41.0688,41.0301,41.0378,62892.0
2017-06-27 14:10:00,52.95,53.07,52.94,53.07,74014.0,41.0378,41.1308,41.0301,41.1308,74014.0
2017-06-27 14:15:00,53.06,53.1,53.02,53.09,105294.0,41.1231,41.1541,41.0921,41.1463,105294.0
2017-06-27 14:20:00,53.1,53.1,53.03,53.07,51187.0,41.1541,41.1541,41.0998,41.1308,51187.0
2017-06-27 14:25:00,53.06,53.08,53.02,53.03,56058.0,41.1231,41.1386,41.0921,41.0998,56058.0
2017-06-27 14:30:00,53.03,53.06,53.03,53.05,42492.0,41.0998,41.1231,41.0998,41.1153,42492.0
2017-06-27 14:35:00,53.04,53.08,53.03,53.04,78780.0,41.1076,41.1386,41.0998,41.1076,78780.0
2017-06-27 14:40:00,53.04,53.07,53.03,53.06,54729.0,41.1076,41.1308,41.0998,41.1231,54729.0
2017-06-27 14:45:00,53.06,53.07,53.01,53.01,88841.0,41.1231,41.1308,41.0843,41.0843,88841.0
2017-06-27 14:50:00,53.01,53.05,53.01,53.03,56327.0,41.0843,41.1153,41.0843,41.0998,56327.0
2017-06-27 14:55:00,53.03,53.04,52.99,52.99,122804.0,41.0998,41.1076,41.0688,41.0688,122804.0
2017-06-27 15:00:00,52.99,53.0,52.98,53.0,116235.0,41.0688,41.0766,41.0611,41.0766,116235.0
2017-06-27 15:05:00,52.99,53.02,52.98,53.01,94252.0,41.0688,41.0921,41.0611,41.0843,94252.0
2017-06-27 15:10:00,53.01,53.06,53.0,53.06,45271.0,41.0843,41.1231,41.0766,41.1231,45271.0
2017-06-27 15:15:00,53.05,53.07,53.04,53.05,74470.0,41.1153,41.1308,41.1076,41.1153,74470.0
2017-06-27 15:20:00,53.05,53.07,53.04,53.05,139368.0,41.1153,41.1308,41.1076,41.1153,139368.0
2017-06-27 15:25:00,53.05,53.06,53.02,53.05,214923.0,41.1153,41.1231,41.0921,41.1153,214923.0
2017-06-27 15:30:00,53.05,53.06,53.01,53.05,252414.0,41.1153,41.1231,41.0843,41.1153,252414.0
2017-06-27 15:35:00,53.05,53.08,53.03,53.07,144069.0,41.1153,41.1386,41.0998,41.1308,144069.0
2017-06-27 15:40:00,53.07,53.08,53.01,53.02,149636.0,41.1308,41.1386,41.0843,41.0921,149636.0
2017-06-27 15:45:00,53.01,53.03,53.0,53.03,227096.0,41.0843,41.0998,41.0766,41.0998,227096.0
2017-06-27 15:50:00,53.02,53.03,52.96,52.99,302903.0,41.0921,41.0998,41.0456,41.0688,302903.0
2017-06-27 15:55:00,52.99,53.0,52.92,52.94,750444.0,41.0688,41.0766,41.0146,41.0301,750444.0
2017-06-28 09:30:00,53.13,53.25,53.04,53.15,143663.0,41.1773,41.2703,41.1076,41.1928,143663.0
2017-06-28 09:35:00,53.15,53.16,53.04,53.06,275582.0,41.1928,41.2006,41.1076,41.1231,275582.0
2017-06-28 09:40:00,53.05,53.08,53.01,53.02,59165.0,41.1153,41.1386,41.0843,41.0921,59165.0
2017-06-28 09:45:00,53.01,53.01,52.9,52.9,208361.0,41.0843,41.0843,40.9991,40.9991,208361.0
2017-06-28 09:50:00,52.91,52.96,52.89,52.95,125202.0,41.0068,41.0456,40.9913,41.0378,125202.0
2017-06-28 09:55:00,52.95,52.98,52.91,52.97,358052.0,41.0378,41.0611,41.0068,41.0533,358052.0
2017-06-28 10:00:00,52.97,53.0,52.9,52.92,113746.0,41.0533,41.0766,40.9991,41.0146,113746.0
2017-06-28 10:05:00,52.92,52.99,52.9,52.99,94048.0,41.0146,41.0688,40.9991,41.0688,94048.0
2017-06-28 10:10:00,53.0,53.04,52.98,53.02,77031.0,41.0766,41.1076,41.0611,41.0921,77031.0
2017-06-28 10:15:00,53.02,53.03,52.95,52.97,65074.0,41.0921,41.0998,41.0378,41.0533,65074.0
2017-06-28 10:20:00,52.97,52.97,52.92,52.92,125911.0,41.0533,41.0533,41.0146,41.0146,125911.0
2017-06-28 10:25:00,52.92,52.94,52.91,52.94,119121.0,41.0146,41.0301,41.0068,41.0301,119121.0
2017-06-28 10:30:00,52.94,52.97,52.88,52.93,115173.0,41.0301,41.0533,40.9836,41.0223,115173.0
2017-06-28 10:35:00,52.92,52.97,52.91,52.91,77452.0,41.0146,41.0533,41.0068,41.0068,77452.0
2017-06-28 10:40:00,52.91,52.91,52.86,52.87,79139.0,41.0068,41.0068,40.9681,40.9758,79139.0
2017-06-28 10:45:00,52.87,52.92,52.86,52.87,58458.0,40.9758,41.0146,40.9681,40.9758,58458.0
2017-06-28 10:50:00,52.88,52.92,52.87,52.91,43278.0,40.9836,41.0146,40.9758,41.0068,43278.0
2017-06-28 10:55:00,52.91,52.93,52.9,52.9,46459.0,41.0068,41.0223,40.9991,40.9991,46459.0
2017-06-28 11:00:00,52.89,52.92,52.88,52.92,45561.0,40.9913,41.0146,40.9836,41.0146,45561.0
2017-06-28 11:05:00,52.93,52.93,52.89,52.89,61922.0,41.0223,41.0223,40.9913,40.9913,61922.0
2017-06-28 11:10:00,52.89,52.92,52.89,52.89,45394.0,40.9913,41.0146,40.9913,40.9913,45394.0
2017-06-28 11:15:00,52.89,52.89,52.85,52.86,45566.0,40.9913,40.9913,40.9603,40.9681,45566.0
2017-06-28 11:20:00,52.87,52.87,52.84,52.87,23393.0,40.9758,40.9758,40.9526,40.9758,23393.0
2017-06-28 11:25:00,52.87,52.9,52.85,52.86,31534.0,40.9758,40.9991,40.9603,40.9681,31534.0
2017-06-28 11:30:00,52.86,52.88,52.84,52.86,173918.0,40.9681,40.9836,40.9526,40.9681,173918.0
2017-06-28 11:35:00,52.86,52.86,52.83,52.85,43518.0,40.9681,40.9681,40.9448,40.9603,43518.0
2017-06-28 11:40:00,52.84,52.87,52.84,52.86,27260.0,40.9526,40.9758,40.9526,40.9681,27260.0
2017-06-28 11:45:00,52.87,52.93,52.86,52.92,58907.0,40.9758,41.0223,40.9681,41.0146,58907.0
2017-06-28 11:50:00,52.93,52.94,52.91,52.94,35119.0,41.0223,41.0301,41.0068,41.0301,35119.0
2017-06-28 11:55:00,52.94,53.0,52.93,53.0,30553.0,41.0301,41.0766,41.0223,41.0766,30553.0
2017-06-28 12:00:00,52.99,52.99,52.93,52.94,69649.0,41.0688,41.0688,41.0223,41.0301,69649.0
2017-06-28 12:05:00,52.94,52.95,52.92,52.93,62244.0,41.0301,41.0378,41.0146,41.0223,62244.0
2017-06-28 12:10:00,52.93,52.94,52.92,52.94,46045.0,41.0223,41.0301,41.0146,41.0301,46045.0
2017-06-28 12:15:00,52.94,52.95,52.86,52.86,362919.0,41.0301,41.0378,40.9681,40.9681,362919.0
2017-06-28 12:20:00,52.86,52.87,52.84,52.85,35728.0,40.9681,40.9758,40.9526,40.9603,35728.0
2017-06-28 12:25:00,52.84,52.85,52.81,52.82,63217.0,40.9526,40.9603,40.9293,40.9371,63217.0
2017-06-28 12:30:00,52.82,52.83,52.81,52.82,49268.0,40.9371,40.9448,40.9293,40.9371,49268.0
2017-06-28 12:35:00,52.83,52.85,52.82,52.83,27162.0,40.9448,40.9603,40.9371,40.9448,27162.0
2017-06-28 12:40:00,52.83,52.83,52.81,52.82,62514.0,40.9448,40.9448,40.9293,40.9371,62514.0
2017-06-28 12:45:00,52.82,52.82,52.76,52.8,220141.0,40.9371,40.9371,40.8906,40.9216,220141.0
2017-06-28 12:50:00,52.81,52.81,52.79,52.79,12872.0,40.9293,40.9293,40.9138,40.9138,12872.0
2017-06-28 12:55:00,52.8,52.82,52.8,52.81,12604.0,40.9216,40.9371,40.9216,40.9293,12604.0
2017-06-28 13:00:00,52.81,52.84,52.8,52.82,58954.0,40.9293,40.9526,40.9216,40.9371,58954.0
2017-06-28 13:05:00,52.82,52.82,52.78,52.79,85336.0,40.9371,40.9371,40.9061,40.9138,85336.0
2017-06-28 13:10:00,52.8,52.81,52.79,52.8,62196.0,40.9216,40.9293,40.9138,40.9216,62196.0
2017-06-28 13:15:00,52.8,52.85,52.8,52.85,88233.0,40.9216,40.9603,40.9216,40.9603,88233.0
2017-06-28 13:20:00,52.85,52.85,52.83,52.84,9582.0,40.9603,40.9603,40.9448,40.9526,9582.0
2017-06-28 13:25:00,52.83,52.83,52.81,52.82,58157.0,40.9448,40.9448,40.9293,40.9371,58157.0
2017-06-28 13:30:00,52.82,52.83,52.8,52.81,29520.0,40.9371,40.9448,40.9216,40.9293,29520.0
2017-06-28 13:35:00,52.81,52.82,52.79,52.81,36709.0,40.9293,40.9371,40.9138,40.9293,36709.0
2017-06-28 13:40:00,52.81,52.83,52.81,52.83,37292.0,40.9293,40.9448,40.9293,40.9448,37292.0
2017-06-28 13:45:00,52.83,52.85,52.83,52.84,47116.0,40.9448,40.9603,40.9448,40.9526,47116.0
2017-06-28 13:50:00,52.83,52.85,52.83,52.83,140722.0,40.9448,40.9603,40.9448,40.9448,140722.0
2017-06-28 13:55:00,52.83,52.84,52.81,52.81,54052.0,40.9448,40.9526,40.9293,40.9293,54052.0
2017-06-28 14:00:00,52.82,52.86,52.81,52.86,61608.0,40.9371,40.9681,40.9293,40.9681,61608.0
2017-06-28 14:05:00,52.86,52.88,52.84,52.85,114038.0,40.9681,40.9836,40.9526,40.9603,114038.0
2017-06-28 14:10:00,52.85,52.85,52.78,52.79,146881.0,40.9603,40.9603,40.9061,40.9138,146881.0
2017-06-28 14:15:00,52.78,52.81,52.77,52.8,145505.0,40.9061,40.9293,40.8983,40.9216,145505.0
2017-06-28 14:20:00,52.8,52.81,52.78,52.79,29086.0,40.9216,40.9293,40.9061,40.9138,29086.0
2017-06-28 14:25:00,52.79,52.8,52.75,52.77,64570.0,40.9138,40.9216,40.8828,40.8983,64570.0
2017-06-28 14:30:00,52.77,52.78,52.73,52.75,66006.0,40.8983,40.9061,40.8673,40.8828,66006.0
2017-06-28 14:35:00,52.75,52.77,52.74,52.76,39483.0,40.8828,40.8983,40.8751,40.8906,39483.0
2017-06-28 14:40:00,52.76,52.76,52.73,52.76,70395.0,40.8906,40.8906,40.8673,40.8906,70395.0
2017-06-28 14:45:00,52.76,52.78,52.75,52.76,25221.0,40.8906,40.9061,40.8828,40.8906,25221.0
2017-06-28 14:50:00,52.77,52.78,52.74,52.75,62877.0,40.8983,40.9061,40.8751,40.8828,62877.0
2017-06-28 14:55:00,52.75,52.76,52.71,52.71,53694.0,40.8828,40.8906,40.8518,40.8518,53694.0
2017-06-28 15:00:00,52.71,52.71,52.67,52.71,110506.0,40.8518,40.8518,40.8208,40.8518,110506.0
2017-06-28 15:05:00,52.71,52.72,52.67,52.68,57102.0,40.8518,40.8595,40.8208,40.8285,57102.0
2017-06-28 15:10:00,52.68,52.71,52.68,52.71,19535.0,40.8285,40.8518,40.8285,40.8518,19535.0
2017-06-28 15:15:00,52.72,52.73,52.7,52.71,50697.0,40.8595,40.8673,40.844,40.8518,50697.0
2017-06-28 15:20:00,52.7,52.7,52.65,52.66,133977.0,40.844,40.844,40.8053,40.813,133977.0
2017-06-28 15:25:00,52.66,52.67,52.64,52.65,104655.0,40.813,40.8208,40.7975,40.8053,104655.0
2017-06-28 15:30:00,52.66,52.67,52.61,52.63,143049.0,40.813,40.8208,40.7743,40.7898,143049.0
2017-06-28 15:35:00,52.63,52.63,52.58,52.6,161133.0,40.7898,40.7898,40.751,40.7665,161133.0
2017-06-28 15:40:00,52.6,52.61,52.57,52.6,215127.0,40.7665,40.7743,40.7433,40.7665,215127.0
2017-06-28 15:45:00,52.6,52.6,52.48,52.48,453326.0,40.7665,40.7665,40.6735,40.6735,453326.0
2017-06-28 15:50:00,52.48,52.5,52.41,52.41,499543.0,40.6735,40.689,40.6193,40.6193,499543.0
2017-06-28 15:55:00,52.42,52.47,52.41,52.45,925691.0,40.627,40.6658,40.6193,40.6503,925691.0
2017-06-29 09:30:00,52.1,52.15,51.98,52.02,647922.0,40.379,40.4178,40.286,40.317,647922.0
2017-06-29 09:35:00,52.02,52.04,51.89,51.91,400721.0,40.317,40.3325,40.2163,40.2318,400721.0
2017-06-29 09:40:00,51.91,51.94,51.84,51.9,217387.0,40.2318,40.255,40.1775,40.224,217387.0
2017-06-29 09:45:00,51.89,51.97,51.87,51.97,427388.0,40.2163,40.2783,40.2008,40.2783,427388.0
2017-06-29 09:50:00,51.98,52.11,51.94,52.08,658548.0,40.286,40.3868,40.255,40.3635,658548.0
2017-06-29 09:55:00,52.08,52.09,51.97,52.08,2714465.0,40.3635,40.3713,40.2783,40.3635,2714465.0
2017-06-29 10:00:00,52.07,52.19,52.06,52.17,363808.0,40.3558,40.4488,40.348,40.4333,363808.0
2017-06-29 10:05:00,52.17,52.22,52.11,52.15,448263.0,40.4333,40.472,40.3868,40.4178,448263.0
2017-06-29 10:10:00,52.16,52.16,52.05,52.05,228233.0,40.4255,40.4255,40.3403,40.3403,228233.0
2017-06-29 10:15:00,52.05,52.07,51.99,52.0,378645.0,40.3403,40.3558,40.2938,40.3015,378645.0
2017-06-29 10:20:00,52.01,52.02,51.95,51.96,461156.0,40.3093,40.317,40.2628,40.2705,461156.0
2017-06-29 10:25:00,51.96,51.96,51.89,51.94,712154.0,40.2705,40.2705,40.2163,40.255,712154.0
2017-06-29 10:30:00,51.94,51.99,51.93,51.95,171317.0,40.255,40.2938,40.2473,40.2628,171317.0
2017-06-29 10:35:00,51.95,51.99,51.9,51.91,96768.0,40.2628,40.2938,40.224,40.2318,96768.0
2017-06-29 10:40:00,51.92,52.0,51.91,51.97,178487.0,40.2395,40.3015,40.2318,40.2783,178487.0
2017-06-29 10:45:00,51.98,52.08,51.97,52.03,176877.0,40.286,40.3635,40.2783,40.3248,176877.0
2017-06-29 10:50:00,52.03,52.03,51.97,51.98,112290.0,40.3248,40.3248,40.2783,40.286,112290.0
2017-06-29 10:55:00,51.98,52.04,51.95,52.02,253501.0,40.286,40.3325,40.2628,40.317,253501.0
2017-06-29 11:00:00,52.02,52.07,52.01,52.05,155625.0,40.317,40.3558,40.3093,40.3403,155625.0
2017-06-29 11:05:00,52.05,52.07,52.0,52.02,85496.0,40.3403,40.3558,40.3015,40.317,85496.0
2017-06-29 11:10:00,52.02,52.06,51.98,52.06,89237.0,40.317,40.348,40.286,40.348,89237.0
2017-06-29 11:15:00,52.07,52.07,51.99,52.0,177778.0,40.3558,40.3558,40.2938,40.3015,177778.0
2017-06-29 11:20:00,52.0,52.04,51.97,51.98,123385.0,40.3015,40.3325,40.2783,40.286,123385.0
2017-06-29 11:25:00,51.99,52.07,51.99,52.04,164555.0,40.2938,40.3558,40.2938,40.3325,164555.0
2017-06-29 11:30:00,52.04,52.1,51.99,52.1,264300.0,40.3325,40.379,40.2938,40.379,264300.0
2017-06-29 11:35:00,52.11,52.17,52.11,52.12,135317.0,40.3868,40.4333,40.3868,40.3945,135317.0
2017-06-29 11:40:00,52.11,52.13,52.02,52.06,129509.0,40.3868,40.4023,40.317,40.348,129509.0
2017-06-29 11:45:00,52.06,52.08,52.02,52.03,95556.0,40.348,40.3635,40.317,40.3248,95556.0
2017-06-29 11:50:00,52.03,52.03,51.99,52.01,144414.0,40.3248,40.3248,40.2938,40.3093,144414.0
2017-06-29 11:55:00,52.01,52.04,51.99,52.02,127546.0,40.3093,40.3325,40.2938,40.317,127546.0
2017-06-29 12:00:00,52.02,52.07,51.99,52.07,110608.0,40.317,40.3558,40.2938,40.3558,110608.0
2017-06-29 12:05:00,52.07,52.08,52.02,52.03,83241.0,40.3558,40.3635,40.317,40.3248,83241.0
2017-06-29 12:10:00,52.02,52.04,51.99,51.99,122163.0,40.317,40.3325,40.2938,40.2938,122163.0
2017-06-29 12:15:00,52.0,52.01,51.96,51.98,97944.0,40.3015,40.3093,40.2705,40.286,97944.0
2017-06-29 12:20:00,51.98,52.01,51.96,51.99,475664.0,40.286,40.3093,40.2705,40.2938,475664.0
2017-06-29 12:25:00,51.98,52.1,51.98,52.1,544231.0,40.286,40.379,40.286,40.379,544231.0
2017-06-29 12:30:00,52.1,52.17,52.09,52.17,120576.0,40.379,40.4333,40.3713,40.4333,120576.0
2017-06-29 12:35:00,52.17,52.19,52.12,52.15,121730.0,40.4333,40.4488,40.3945,40.4178,121730.0
2017-06-29 12:40:00,52.14,52.16,52.12,52.12,50621.0,40.41,40.4255,40.3945,40.3945,50621.0
2017-06-29 12:45:00,52.12,52.12,52.05,52.07,114083.0,40.3945,40.3945,40.3403,40.3558,114083.0
2017-06-29 12:50:00,52.08,52.08,52.06,52.06,97384.0,40.3635,40.3635,40.348,40.348,97384.0
2017-06-29 12:55:00,52.06,52.06,52.02,52.05,139897.0,40.348,40.348,40.317,40.3403,139897.0
2017-06-29 13:00:00,52.06,52.06,52.0,52.03,104277.0,40.348,40.348,40.3015,40.3248,104277.0
2017-06-29 13:05:00,52.04,52.04,51.93,51.94,98137.0,40.3325,40.3325,40.2473,40.255,98137.0
2017-06-29 13:10:00,51.94,51.96,51.9,51.91,90574.0,40.255,40.2705,40.224,40.2318,90574.0
2017-06-29 13:15:00,51.91,51.93,51.9,51.91,119994.0,40.2318,40.2473,40.224,40.2318,119994.0
2017-06-29 13:20:00,51.91,51.93,51.85,51.9,111132.0,40.2318,40.2473,40.1853,40.224,111132.0
2017-06-29 13:25:00,51.89,51.95,51.84,51.86,151329.0,40.2163,40.2628,40.1775,40.193,151329.0
2017-06-29 13:30:00,51.86,52.0,51.85,52.0,395742.0,40.193,40.3015,40.1853,40.3015,395742.0
2017-06-29 13:35:00,52.0,52.01,51.91,51.92,118570.0,40.3015,40.3093,40.2318,40.2395,118570.0
2017-06-29 13:40:00,51.93,51.97,51.9,51.9,225952.0,40.2473,40.2783,40.224,40.224,225952.0
2017-06-29 13:45:00,51.9,51.95,51.88,51.95,111555.0,40.224,40.2628,40.2085,40.2628,111555.0
2017-06-29 13:50:00,51.95,51.99,51.91,51.97,394111.0,40.2628,40.2938,40.2318,40.2783,394111.0
2017-06-29 13:55:00,51.98,52.01,51.95,51.95,421922.0,40.286,40.3093,40.2628,40.2628,421922.0
2017-06-29 14:00:00,51.95,51.98,51.91,51.97,83773.0,40.2628,40.286,40.2318,40.2783,83773.0
2017-06-29 14:05:00,51.97,52.0,51.95,51.95,139995.0,40.2783,40.3015,40.2628,40.2628,139995.0
2017-06-29 14:10:00,51.95,52.04,51.94,52.03,73486.0,40.2628,40.3325,40.255,40.3248,73486.0
2017-06-29 14:15:00,52.03,52.04,52.0,52.02,72535.0,40.3248,40.3325,40.3015,40.317,72535.0
2017-06-29 14:20:00,52.02,52.02,51.96,52.0,151372.0,40.317,40.317,40.2705,40.3015,151372.0
2017-06-29 14:25:00,52.0,52.13,52.0,52.13,273615.0,40.3015,40.4023,40.3015,40.4023,273615.0
2017-06-29 14:30:00,52.13,52.15,52.09,52.12,184741.0,40.4023,40.4178,40.3713,40.3945,184741.0
2017-06-29 14:35:00,52.13,52.15,52.11,52.13,139281.0,40.4023,40.4178,40.3868,40.4023,139281.0
2017-06-29 14:40:00,52.13,52.17,52.12,52.15,89550.0,40.4023,40.4333,40.3945,40.4178,89550.0
2017-06-29 14:45:00,52.14,52.14,52.09,52.11,84723.0,40.41,40.41,40.3713,40.3868,84723.0
2017-06-29 14:50:00,52.11,52.15,52.1,52.14,125349.0,40.3868,40.4178,40.379,40.41,125349.0
2017-06-29 14:55:00,52.14,52.19,52.13,52.16,91727.0,40.41,40.4488,40.4023,40.4255,91727.0
2017-06-29 15:00:00,52.16,52.17,52.13,52.15,115352.0,40.4255,40.4333,40.4023,40.4178,115352.0
2017-06-29 15:05:00,52.15,52.15,52.11,52.13,201016.0,40.4178,40.4178,40.3868,40.4023,201016.0
2017-06-29 15:10:00,52.13,52.14,52.05,52.05,78480.0,40.4023,40.41,40.3403,40.3403,78480.0
2017-06-29 15:15:00,52.05,52.15,52.05,52.14,129915.0,40.3403,40.4178,40.3403,40.41,129915.0
2017-06-29 15:20:00,52.15,52.19,52.14,52.17,107524.0,40.4178,40.4488,40.41,40.4333,107524.0
2017-06-29 15:25:00,52.17,52.18,52.11,52.13,123768.0,40.4333,40.441,40.3868,40.4023,123768.0
2017-06-29 15:30:00,52.14,52.16,52.12,52.15,197973.0,40.41,40.4255,40.3945,40.4178,197973.0
2017-06-29 15:35:00,52.16,52.17,52.12,52.15,220950.0,40.4255,40.4333,40.3945,40.4178,220950.0
2017-06-29 15:40:00,52.15,52.16,52.03,52.04,487483.0,40.4178,40.4255,40.3248,40.3325,487483.0
2017-06-29 15:45:00,52.04,52.04,52.0,52.01,560661.0,40.3325,40.3325,40.3015,40.3093,560661.0
2017-06-29 15:50:00,52.0,52.04,52.0,52.04,430213.0,40.3015,40.3325,40.3015,40.3325,430213.0
2017-06-29 15:55:00,52.04,52.07,52.02,52.03,660130.0,40.3325,40.3558,40.317,40.3248,660130.0
2017-06-30 09:30:00,52.1,52.22,52.05,52.22,294525.0,40.379,40.472,40.3403,40.472,294525.0
2017-06-30 09:35:00,52.21,52.29,52.19,52.22,212129.0,40.4643,40.5263,40.4488,40.472,212129.0
2017-06-30 09:40:00,52.22,52.28,52.15,52.18,351863.0,40.472,40.5185,40.4178,40.441,351863.0
2017-06-30 09:45:00,52.18,52.28,52.18,52.27,139109.0,40.441,40.5185,40.441,40.5108,139109.0
2017-06-30 09:50:00,52.28,52.29,52.26,52.29,81313.0,40.5185,40.5263,40.503,40.5263,81313.0
2017-06-30 09:55:00,52.29,52.35,52.27,52.34,239688.0,40.5263,40.5728,40.5108,40.565,239688.0
2017-06-30 10:00:00,52.34,52.38,52.31,52.33,168813.0,40.565,40.596,40.5418,40.5573,168813.0
2017-06-30 10:05:00,52.33,52.35,52.25,52.28,130454.0,40.5573,40.5728,40.4953,40.5185,130454.0
2017-06-30 10:10:00,52.27,52.33,52.26,52.31,253006.0,40.5108,40.5573,40.503,40.5418,253006.0
2017-06-30 10:15:00,52.32,52.36,52.29,52.35,173631.0,40.5495,40.5805,40.5263,40.5728,173631.0
2017-06-30 10:20:00,52.35,52.36,52.3,52.32,99754.0,40.5728,40.5805,40.534,40.5495,99754.0
2017-06-30 10:25:00,52.31,52.32,52.23,52.23,126558.0,40.5418,40.5495,40.4798,40.4798,126558.0
2017-06-30 10:30:00,52.23,52.23,52.13,52.15,134268.0,40.4798,40.4798,40.4023,40.4178,134268.0
2017-06-30 10:35:00,52.15,52.16,52.11,52.14,191648.0,40.4178,40.4255,40.3868,40.41,191648.0
2017-06-30 10:40:00,52.15,52.2,52.14,52.15,128133.0,40.4178,40.4565,40.41,40.4178,128133.0
2017-06-30 10:45:00,52.16,52.17,52.09,52.11,87211.0,40.4255,40.4333,40.3713,40.3868,87211.0
2017-06-30 10:50:00,52.11,52.12,52.09,52.09,340312.0,40.3868,40.3945,40.3713,40.3713,340312.0
2017-06-30 10:55:00,52.09,52.16,52.09,52.16,73994.0,40.3713,40.4255,40.3713,40.4255,73994.0
2017-06-30 11:00:00,52.16,52.19,52.14,52.18,41468.0,40.4255,40.4488,40.41,40.441,41468.0
2017-06-30 11:05:00,52.18,52.18,52.12,52.14,67521.0,40.441,40.441,40.3945,40.41,67521.0
2017-06-30 11:10:00,52.14,52.17,52.12,52.15,80550.0,40.41,40.4333,40.3945,40.4178,80550.0
2017-06-30 11:15:00,52.15,52.18,52.14,52.16,34525.0,40.4178,40.441,40.41,40.4255,34525.0
2017-06-30 11:20:00,52.16,52.17,52.15,52.16,30665.0,40.4255,40.4333,40.4178,40.4255,30665.0
2017-06-30 11:25:00,52.16,52.17,52.1,52.11,78681.0,40.4255,40.4333,40.379,40.3868,78681.0
2017-06-30 11:30:00,52.11,52.11,52.06,52.08,80932.0,40.3868,40.3868,40.348,40.3635,80932.0
2017-06-30 11:35:00,52.08,52.1,52.07,52.1,86717.0,40.3635,40.379,40.3558,40.379,86717.0
2017-06-30 11:40:00,52.11,52.11,52.06,52.08,76764.0,40.3868,40.3868,40.348,40.3635,76764.0
2017-06-30 11:45:00,52.08,52.08,51.99,52.03,101708.0,40.3635,40.3635,40.2938,40.3248,101708.0
2017-06-30 11:50:00,52.03,52.09,52.03,52.08,52571.0,40.3248,40.3713,40.3248,40.3635,52571.0
2017-06-30 11:55:00,52.08,52.11,52.08,52.1,25307.0,40.3635,40.3868,40.3635,40.379,25307.0
2017-06-30 12:00:00,52.1,52.11,52.07,52.08,131535.0,40.379,40.3868,40.3558,40.3635,131535.0
2017-06-30 12:05:00,52.08,52.11,52.08,52.11,101597.0,40.3635,40.3868,40.3635,40.3868,101597.0
2017-06-30 12:10:00,52.1,52.15,52.1,52.14,25063.0,40.379,40.4178,40.379,40.41,25063.0
2017-06-30 12:15:00,52.14,52.17,52.14,52.14,83191.0,40.41,40.4333,40.41,40.41,83191.0
2017-06-30 12:20:00,52.14,52.14,52.09,52.1,139042.0,40.41,40.41,40.3713,40.379,139042.0
2017-06-30 12:25:00,52.1,52.11,52.08,52.08,60809.0,40.379,40.3868,40.3635,40.3635,60809.0
2017-06-30 12:30:00,52.09,52.12,52.08,52.11,30821.0,40.3713,40.3945,40.3635,40.3868,30821.0
2017-06-30 12:35:00,52.11,52.13,52.1,52.11,40404.0,40.3868,40.4023,40.379,40.3868,40404.0
2017-06-30 12:40:00,52.1,52.15,52.1,52.14,50448.0,40.379,40.4178,40.379,40.41,50448.0
2017-06-30 12:45:00,52.13,52.14,52.1,52.1,35420.0,40.4023,40.41,40.379,40.379,35420.0
2017-06-30 12:50:00,52.1,52.13,52.1,52.13,35282.0,40.379,40.4023,40.379,40.4023,35282.0
2017-06-30 12:55:00,52.13,52.16,52.13,52.16,35776.0,40.4023,40.4255,40.4023,40.4255,35776.0
2017-06-30 13:00:00,52.16,52.2,52.15,52.19,54914.0,40.4255,40.4565,40.4178,40.4488,54914.0
2017-06-30 13:05:00,52.19,52.2,52.18,52.2,24706.0,40.4488,40.4565,40.441,40.4565,24706.0
2017-06-30 13:10:00,52.2,52.2,52.17,52.18,62346.0,40.4565,40.4565,40.4333,40.441,62346.0
2017-06-30 13:15:00,52.18,52.2,52.17,52.2,45696.0,40.441,40.4565,40.4333,40.4565,45696.0
2017-06-30 13:20:00,52.18,52.19,52.17,52.18,43641.0,40.441,40.4488,40.4333,40.441,43641.0
2017-06-30 13:25:00,52.18,52.18,52.14,52.15,53628.0,40.441,40.441,40.41,40.4178,53628.0
2017-06-30 13:30:00,52.14,52.15,52.11,52.11,131714.0,40.41,40.4178,40.3868,40.3868,131714.0
2017-06-30 13:35:00,52.11,52.14,52.1,52.14,42891.0,40.3868,40.41,40.379,40.41,42891.0
2017-06-30 13:40:00,52.14,52.16,52.14,52.14,89374.0,40.41,40.4255,40.41,40.41,89374.0
2017-06-30 13:45:00,52.14,52.16,52.13,52.16,85009.0,40.41,40.4255,40.4023,40.4255,85009.0
2017-06-30 13:50:00,52.15,52.16,52.14,52.15,55998.0,40.4178,40.4255,40.41,40.4178,55998.0
2017-06-30 13:55:00,52.15,52.16,52.14,52.15,104283.0,40.4178,40.4255,40.41,40.4178,104283.0
2017-06-30 14:00:00,52.14,52.16,52.14,52.16,61842.0,40.41,40.4255,40.41,40.4255,61842.0
2017-06-30 14:05:00,52.16,52.19,52.15,52.16,131033.0,40.4255,40.4488,40.4178,40.4255,131033.0
2017-06-30 14:10:00,52.16,52.22,52.14,52.22,104482.0,40.4255,40.472,40.41,40.472,104482.0
2017-06-30 14:15:00,52.22,52.22,52.17,52.22,249399.0,40.472,40.472,40.4333,40.472,249399.0
2017-06-30 14:20:00,52.22,52.22,52.18,52.21,136586.0,40.472,40.472,40.441,40.4643,136586.0
2017-06-30 14:25:00,52.21,52.21,52.17,52.18,174484.0,40.4643,40.4643,40.4333,40.441,174484.0
2017-06-30 14:30:00,52.19,52.19,52.17,52.18,135610.0,40.4488,40.4488,40.4333,40.441,135610.0
2017-06-30 14:35:00,52.18,52.18,52.14,52.17,56939.0,40.441,40.441,40.41,40.4333,56939.0
2017-06-30 14:40:00,52.17,52.17,52.13,52.13,109232.0,40.4333,40.4333,40.4023,40.4023,109232.0
2017-06-30 14:45:00,52.13,52.15,52.12,52.14,307582.0,40.4023,40.4178,40.3945,40.41,307582.0
2017-06-30 14:50:00,52.14,52.15,52.11,52.13,412264.0,40.41,40.4178,40.3868,40.4023,412264.0
2017-06-30 14:55:00,52.12,52.14,52.11,52.11,260418.0,40.3945,40.41,40.3868,40.3868,260418.0
2017-06-30 15:00:00,52.12,52.14,52.11,52.12,205696.0,40.3945,40.41,40.3868,40.3945,205696.0
2017-06-30 15:05:00,52.12,52.15,52.09,52.1,350410.0,40.3945,40.4178,40.3713,40.379,350410.0
2017-06-30 15:10:00,52.1,52.11,52.09,52.1,332590.0,40.379,40.3868,40.3713,40.379,332590.0
2017-06-30 15:15:00,52.1,52.1,52.07,52.08,238618.0,40.379,40.379,40.3558,40.3635,238618.0
2017-06-30 15:20:00,52.09,52.11,52.07,52.11,234288.0,40.3713,40.3868,40.3558,40.3868,234288.0
2017-06-30 15:25:00,52.11,52.15,52.1,52.15,349286.0,40.3868,40.4178,40.379,40.4178,349286.0
2017-06-30 15:30:00,52.15,52.15,52.06,52.06,237283.0,40.4178,40.4178,40.348,40.348,237283.0
2017-06-30 15:35:00,52.07,52.07,52.02,52.04,227888.0,40.3558,40.3558,40.317,40.3325,227888.0
2017-06-30 15:40:00,52.04,52.12,52.03,52.12,450111.0,40.3325,40.3945,40.3248,40.3945,450111.0
2017-06-30 15:45:00,52.12,52.17,52.11,52.14,853385.0,40.3945,40.4333,40.3868,40.41,853385.0
2017-06-30 15:50:00,52.14,52.14,52.1,52.11,677230.0,40.41,40.41,40.379,40.3868,677230.0
2017-06-30 15:55:00,52.11,52.11,51.96,51.97,1611443.0,40.3868,40.3868,40.2705,40.2783,1611443.0
2017-07-03 09:30:00,52.04,52.18,52.04,52.07,318681.0,40.3325,40.441,40.3325,40.3558,318681.0
2017-07-03 09:35:00,52.08,52.13,52.05,52.08,327798.0,40.3635,40.4023,40.3403,40.3635,327798.0
2017-07-03 09:40:00,52.09,52.16,52.08,52.1,157810.0,40.3713,40.4255,40.3635,40.379,157810.0
2017-07-03 09:45:00,52.09,52.09,52.03,52.09,163084.0,40.3713,40.3713,40.3248,40.3713,163084.0
2017-07-03 09:50:00,52.09,52.1,52.04,52.05,94320.0,40.3713,40.379,40.3325,40.3403,94320.0
2017-07-03 09:55:00,52.05,52.1,52.04,52.07,185380.0,40.3403,40.379,40.3325,40.3558,185380.0
2017-07-03 10:00:00,52.07,52.08,52.01,52.03,364789.0,40.3558,40.3635,40.3093,40.3248,364789.0
2017-07-03 10:05:00,52.04,52.07,52.0,52.03,190411.0,40.3325,40.3558,40.3015,40.3248,190411.0
2017-07-03 10:10:00,52.03,52.1,52.02,52.08,200025.0,40.3248,40.379,40.317,40.3635,200025.0
2017-07-03 10:15:00,52.08,52.09,51.97,51.97,671903.0,40.3635,40.3713,40.2783,40.2783,671903.0
2017-07-03 10:20:00,51.97,52.04,51.95,52.04,80304.0,40.2783,40.3325,40.2628,40.3325,80304.0
2017-07-03 10:25:00,52.03,52.03,51.96,51.98,223582.0,40.3248,40.3248,40.2705,40.286,223582.0
2017-07-03 10:30:00,51.98,51.99,51.92,51.93,119078.0,40.286,40.2938,40.2395,40.2473,119078.0
2017-07-03 10:35:00,51.93,51.97,51.92,51.93,73482.0,40.2473,40.2783,40.2395,40.2473,73482.0
2017-07-03 10:40:00,51.93,51.93,51.88,51.91,130252.0,40.2473,40.2473,40.2085,40.2318,130252.0
2017-07-03 10:45:00,51.91,51.98,51.9,51.96,327712.0,40.2318,40.286,40.224,40.2705,327712.0
2017-07-03 10:50:00,51.96,52.0,51.95,51.98,146286.0,40.2705,40.3015,40.2628,40.286,146286.0
2017-07-03 10:55:00,51.98,52.03,51.95,51.96,60036.0,40.286,40.3248,40.2628,40.2705,60036.0
2017-07-03 11:00:00,51.96,52.03,51.95,52.03,424887.0,40.2705,40.3248,40.2628,40.3248,424887.0
2017-07-03 11:05:00,52.03,52.11,52.01,52.06,305737.0,40.3248,40.3868,40.3093,40.348,305737.0
2017-07-03 11:10:00,52.07,52.08,52.01,52.02,113272.0,40.3558,40.3635,40.3093,40.317,113272.0
2017-07-03 11:15:00,52.01,52.04,51.94,51.96,276902.0,40.3093,40.3325,40.255,40.2705,276902.0
2017-07-03 11:20:00,51.97,51.98,51.89,51.93,385030.0,40.2783,40.286,40.2163,40.2473,385030.0
2017-07-03 11:25:00,51.93,51.94,51.86,51.86,179243.0,40.2473,40.255,40.193,40.193,179243.0
2017-07-03 11:30:00,51.86,51.87,51.79,51.8,292058.0,40.193,40.2008,40.1388,40.1465,292058.0
2017-07-03 11:35:00,51.8,51.82,51.76,51.79,141523.0,40.1465,40.162,40.1155,40.1388,141523.0
2017-07-03 11:40:00,51.79,51.81,51.77,51.79,322047.0,40.1388,40.1543,40.1233,40.1388,322047.0
2017-07-03 11:45:00,51.79,51.8,51.76,51.8,129903.0,40.1388,40.1465,40.1155,40.1465,129903.0
2017-07-03 11:50:00,51.8,51.85,51.8,51.85,97213.0,40.1465,40.1853,40.1465,40.1853,97213.0
2017-07-03 11:55:00,51.85,51.86,51.79,51.81,294400.0,40.1853,40.193,40.1388,40.1543,294400.0
2017-07-03 12:00:00,51.81,51.81,51.69,51.71,346893.0,40.1543,40.1543,40.0613,40.0768,346893.0
2017-07-03 12:05:00,51.72,51.72,51.67,51.69,228618.0,40.0845,40.0845,40.0458,40.0613,228618.0
2017-07-03 12:10:00,51.7,51.7,51.65,51.66,149330.0,40.069,40.069,40.0303,40.038,149330.0
2017-07-03 12:15:00,51.66,51.77,51.65,51.77,613039.0,40.038,40.1233,40.0303,40.1233,613039.0
2017-07-03 12:20:00,51.77,51.78,51.72,51.75,155369.0,40.1233,40.131,40.0845,40.1078,155369.0
2017-07-03 12:25:00,51.75,51.81,51.74,51.79,118396.0,40.1078,40.1543,40.1,40.1388,118396.0
2017-07-03 12:30:00,51.79,51.8,51.73,51.73,140312.0,40.1388,40.1465,40.0923,40.0923,140312.0
2017-07-03 12:35:00,51.73,51.8,51.72,51.79,253358.0,40.0923,40.1465,40.0845,40.1388,253358.0
2017-07-03 12:40:00,51.79,51.84,51.78,51.8,353666.0,40.1388,40.1775,40.131,40.1465,353666.0
2017-07-03 12:45:00,51.8,51.81,51.78,51.79,202436.0,40.1465,40.1543,40.131,40.1388,202436.0
2017-07-03 12:50:00,51.79,51.84,51.78,51.83,314078.0,40.1388,40.1775,40.131,40.1698,314078.0
2017-07-03 12:55:00,51.83,51.83,51.69,51.69,813889.0,40.1698,40.1698,40.0613,40.0613,813889.0
2017-07-05 09:30:00,51.89,51.89,51.55,51.68,304697.0,40.2163,40.2163,39.9528,40.0535,304697.0
2017-07-05 09:35:00,51.67,51.7,51.55,51.56,310367.0,40.0458,40.069,39.9528,39.9605,310367.0
2017-07-05 09:40:00,51.57,51.59,51.4,51.45,291376.0,39.9683,39.9838,39.8365,39.8753,291376.0
2017-07-05 09:45:00,51.45,51.58,51.45,51.51,235047.0,39.8753,39.976,39.8753,39.9218,235047.0
2017-07-05 09:50:00,51.51,51.58,51.49,51.58,291061.0,39.9218,39.976,39.9063,39.976,291061.0
2017-07-05 09:55:00,51.57,51.61,51.52,51.61,167970.0,39.9683,39.9993,39.9295,39.9993,167970.0
2017-07-05 10:00:00,51.61,51.65,51.58,51.6,263733.0,39.9993,40.0303,39.976,39.9915,263733.0
2017-07-05 10:05:00,51.59,51.59,51.53,51.54,97490.0,39.9838,39.9838,39.9373,39.945,97490.0
2017-07-05 10:10:00,51.54,51.54,51.48,51.5,71858.0,39.945,39.945,39.8985,39.914,71858.0
2017-07-05 10:15:00,51.5,51.5,51.44,51.47,173098.0,39.914,39.914,39.8675,39.8908,173098.0
2017-07-05 10:20:00,51.47,51.5,51.39,51.41,268185.0,39.8908,39.914,39.8288,39.8443,268185.0
2017-07-05 10:25:00,51.41,51.49,51.38,51.48,394923.0,39.8443,39.9063,39.821,39.8985,394923.0
2017-07-05 10:30:00,51.48,51.49,51.42,51.43,222657.0,39.8985,39.9063,39.852,39.8598,222657.0
2017-07-05 10:35:00,51.43,51.51,51.42,51.47,432463.0,39.8598,39.9218,39.852,39.8908,432463.0
2017-07-05 10:40:00,51.47,51.48,51.44,51.45,272028.0,39.8908,39.8985,39.8675,39.8753,272028.0
2017-07-05 10:45:00,51.44,51.44,51.36,51.37,478938.0,39.8675,39.8675,39.8055,39.8133,478938.0
2017-07-05 10:50:00,51.37,51.42,51.33,51.4,205508.0,39.8133,39.852,39.7823,39.8365,205508.0
2017-07-05 10:55:00,51.41,51.42,51.39,51.39,54112.0,39.8443,39.852,39.8288,39.8288,54112.0
2017-07-05 11:00:00,51.4,51.45,51.39,51.42,134694.0,39.8365,39.8753,39.8288,39.852,134694.0
2017-07-05 11:05:00,51.43,51.44,51.41,51.43,100331.0,39.8598,39.8675,39.8443,39.8598,100331.0
2017-07-05 11:10:00,51.43,51.43,51.39,51.42,193590.0,39.8598,39.8598,39.8288,39.852,193590.0
2017-07-05 11:15:00,51.41,51.45,51.4,51.45,117081.0,39.8443,39.8753,39.8365,39.8753,117081.0
2017-07-05 11:20:00,51.45,51.45,51.4,51.41,105280.0,39.8753,39.8753,39.8365,39.8443,105280.0
2017-07-05 11:25:00,51.42,51.46,51.42,51.44,119382.0,39.852,39.883,39.852,39.8675,119382.0
2017-07-05 11:30:00,51.44,51.44,51.4,51.41,75523.0,39.8675,39.8675,39.8365,39.8443,75523.0
2017-07-05 11:35:00,51.41,51.42,51.37,51.38,47531.0,39.8443,39.852,39.8133,39.821,47531.0
2017-07-05 11:40:00,51.38,51.42,51.37,51.38,156603.0,39.821,39.852,39.8133,39.821,156603.0
2017-07-05 11:45:00,51.39,51.4,51.38,51.38,84906.0,39.8288,39.8365,39.821,39.821,84906.0
2017-07-05 11:50:00,51.38,51.4,51.36,51.4,65518.0,39.821,39.8365,39.8055,39.8365,65518.0
2017-07-05 11:55:00,51.4,51.4,51.37,51.4,68896.0,39.8365,39.8365,39.8133,39.8365,68896.0
2017-07-05 12:00:00,51.4,51.4,51.38,51.39,74267.0,39.8365,39.8365,39.821,39.8288,74267.0
2017-07-05 12:05:00,51.39,51.4,51.37,51.38,67067.0,39.8288,39.8365,39.8133,39.821,67067.0
2017-07-05 12:10:00,51.38,51.38,51.35,51.37,117163.0,39.821,39.821,39.7978,39.8133,117163.0
2017-07-05 12:15:00,51.37,51.42,51.37,51.42,165198.0,39.8133,39.852,39.8133,39.852,165198.0
2017-07-05 12:20:00,51.41,51.45,51.41,51.43,90612.0,39.8443,39.8753,39.8443,39.8598,90612.0
2017-07-05 12:25:00,51.44,51.45,51.41,51.41,110520.0,39.8675,39.8753,39.8443,39.8443,110520.0
2017-07-05 12:30:00,51.41,51.42,51.38,51.39,109420.0,39.8443,39.852,39.821,39.8288,109420.0
2017-07-05 12:35:00,51.39,51.41,51.38,51.4,103930.0,39.8288,39.8443,39.821,39.8365,103930.0
2017-07-05 12:40:00,51.4,51.42,51.39,51.4,106195.0,39.8365,39.852,39.8288,39.8365,106195.0
2017-07-05 12:45:00,51.39,51.45,51.39,51.45,124657.0,39.8288,39.8753,39.8288,39.8753,124657.0
2017-07-05 12:50:00,51.45,51.54,51.45,51.54,91563.0,39.8753,39.945,39.8753,39.945,91563.0
2017-07-05 12:55:00,51.55,51.55,51.53,51.54,85293.0,39.9528,39.9528,39.9373,39.945,85293.0
2017-07-05 13:00:00,51.54,51.54,51.51,51.52,42092.0,39.945,39.945,39.9218,39.9295,42092.0
2017-07-05 13:05:00,51.51,51.53,51.49,51.51,50971.0,39.9218,39.9373,39.9063,39.9218,50971.0
2017-07-05 13:10:00,51.5,51.52,51.49,51.5,44751.0,39.914,39.9295,39.9063,39.914,44751.0
2017-07-05 13:15:00,51.5,51.52,51.49,51.51,37880.0,39.914,39.9295,39.9063,39.9218,37880.0
2017-07-05 13:20:00,51.51,51.52,51.46,51.5,149557.0,39.9218,39.9295,39.883,39.914,149557.0
2017-07-05 13:25:00,51.5,51.53,51.49,51.52,74179.0,39.914,39.9373,39.9063,39.9295,74179.0
2017-07-05 13:30:00,51.52,51.54,51.5,51.53,42106.0,39.9295,39.945,39.914,39.9373,42106.0
2017-07-05 13:35:00,51.53,51.54,51.47,51.49,100660.0,39.9373,39.945,39.8908,39.9063,100660.0
2017-07-05 13:40:00,51.49,51.5,51.47,51.48,85461.0,39.9063,39.914,39.8908,39.8985,85461.0
2017-07-05 13:45:00,51.47,51.51,51.47,51.5,78863.0,39.8908,39.9218,39.8908,39.914,78863.0
2017-07-05 13:50:00,51.49,51.53,51.49,51.5,121158.0,39.9063,39.9373,39.9063,39.914,121158.0
2017-07-05 13:55:00,51.5,51.51,51.47,51.51,139101.0,39.914,39.9218,39.8908,39.9218,139101.0
2017-07-05 14:00:00,51.51,51.55,51.46,51.49,162667.0,39.9218,39.9528,39.883,39.9063,162667.0
2017-07-05 14:05:00,51.49,51.5,51.41,51.44,330951.0,39.9063,39.914,39.8443,39.8675,330951.0
2017-07-05 14:10:00,51.43,51.52,51.42,51.51,319283.0,39.8598,39.9295,39.852,39.9218,319283.0
2017-07-05 14:15:00,51.51,51.54,51.49,51.5,212807.0,39.9218,39.945,39.9063,39.914,212807.0
2017-07-05 14:20:00,51.51,51.52,51.47,51.51,115018.0,39.9218,39.9295,39.8908,39.9218,115018.0
2017-07-05 14:25:00,51.5,51.53,51.49,51.52,109912.0,39.914,39.9373,39.9063,39.9295,109912.0
2017-07-05 14:30:00,51.52,51.55,51.49,51.52,101796.0,39.9295,39.9528,39.9063,39.9295,101796.0
2017-07-05 14:35:00,51.5,51.51,51.47,51.49,67333.0,39.914,39.9218,39.8908,39.9063,67333.0
2017-07-05 14:40:00,51.5,51.51,51.45,51.46,113722.0,39.914,39.9218,39.8753,39.883,113722.0
2017-07-05 14:45:00,51.47,51.5,51.45,51.46,186862.0,39.8908,39.914,39.8753,39.883,186862.0
2017-07-05 14:50:00,51.46,51.47,51.44,51.46,128686.0,39.883,39.8908,39.8675,39.883,128686.0
2017-07-05 14:55:00,51.45,51.45,51.39,51.43,339423.0,39.8753,39.8753,39.8288,39.8598,339423.0
2017-07-05 15:00:00,51.43,51.45,51.39,51.4,99107.0,39.8598,39.8753,39.8288,39.8365,99107.0
2017-07-05 15:05:00,51.4,51.44,51.39,51.41,89557.0,39.8365,39.8675,39.8288,39.8443,89557.0
2017-07-05 15:10:00,51.42,51.43,51.4,51.42,75803.0,39.852,39.8598,39.8365,39.852,75803.0
2017-07-05 15:15:00,51.42,51.44,51.4,51.41,133552.0,39.852,39.8675,39.8365,39.8443,133552.0
2017-07-05 15:20:00,51.41,51.42,51.39,51.4,89874.0,39.8443,39.852,39.8288,39.8365,89874.0
2017-07-05 15:25:00,51.4,51.46,51.39,51.45,345775.0,39.8365,39.883,39.8288,39.8753,345775.0
2017-07-05 15:30:00,51.45,51.46,51.42,51.42,176771.0,39.8753,39.883,39.852,39.852,176771.0
2017-07-05 15:35:00,51.43,51.52,51.43,51.51,309832.0,39.8598,39.9295,39.8598,39.9218,309832.0
2017-07-05 15:40:00,51.52,51.53,51.49,51.53,159885.0,39.9295,39.9373,39.9063,39.9373,159885.0
2017-07-05 15:45:00,51.52,51.53,51.46,51.48,251190.0,39.9295,39.9373,39.883,39.8985,251190.0
2017-07-05 15:50:00,51.49,51.53,51.49,51.51,522513.0,39.9063,39.9373,39.9063,39.9218,522513.0
2017-07-05 15:55:00,51.51,51.53,51.49,51.49,606371.0,39.9218,39.9373,39.9063,39.9063,606371.0
2017-07-06 09:30:00,51.31,51.4,51.25,51.28,432763.0,39.7668,39.8365,39.7203,39.7435,432763.0
2017-07-06 09:35:00,51.28,51.43,51.28,51.41,300911.0,39.7435,39.8598,39.7435,39.8443,300911.0
2017-07-06 09:40:00,51.41,51.41,51.34,51.39,196553.0,39.8443,39.8443,39.79,39.8288,196553.0
2017-07-06 09:45:00,51.39,51.46,51.35,51.44,245167.0,39.8288,39.883,39.7978,39.8675,245167.0
2017-07-06 09:50:00,51.43,51.48,51.39,51.47,438730.0,39.8598,39.8985,39.8288,39.8908,438730.0
2017-07-06 09:55:00,51.46,51.49,51.39,51.4,169848.0,39.883,39.9063,39.8288,39.8365,169848.0
2017-07-06 10:00:00,51.41,51.48,51.38,51.41,259558.0,39.8443,39.8985,39.821,39.8443,259558.0
2017-07-06 10:05:00,51.4,51.41,51.32,51.33,167229.0,39.8365,39.8443,39.7745,39.7823,167229.0
2017-07-06 10:10:00,51.33,51.43,51.31,51.41,179145.0,39.7823,39.8598,39.7668,39.8443,179145.0
2017-07-06 10:15:00,51.41,51.43,51.36,51.42,139640.0,39.8443,39.8598,39.8055,39.852,139640.0
2017-07-06 10:20:00,51.43,51.43,51.32,51.35,147127.0,39.8598,39.8598,39.7745,39.7978,147127.0
2017-07-06 10:25:00,51.35,51.42,51.35,51.39,115727.0,39.7978,39.852,39.7978,39.8288,115727.0
2017-07-06 10:30:00,51.39,51.4,51.37,51.39,134352.0,39.8288,39.8365,39.8133,39.8288,134352.0
2017-07-06 10:35:00,51.4,51.45,51.37,51.44,156904.0,39.8365,39.8753,39.8133,39.8675,156904.0
2017-07-06 10:40:00,51.44,51.49,51.44,51.48,92366.0,39.8675,39.9063,39.8675,39.8985,92366.0
2017-07-06 10:45:00,51.48,51.51,51.44,51.44,153890.0,39.8985,39.9218,39.8675,39.8675,153890.0
2017-07-06 10:50:00,51.45,51.48,51.44,51.48,90896.0,39.8753,39.8985,39.8675,39.8985,90896.0
2017-07-06 10:55:00,51.48,51.49,51.45,51.46,122754.0,39.8985,39.9063,39.8753,39.883,122754.0
2017-07-06 11:00:00,51.46,51.48,51.4,51.41,845482.0,39.883,39.8985,39.8365,39.8443,845482.0
2017-07-06 11:05:00,51.42,51.42,51.32,51.33,1321166.0,39.852,39.852,39.7745,39.7823,1321166.0
2017-07-06 11:10:00,51.33,51.37,51.3,51.37,681993.0,39.7823,39.8133,39.759,39.8133,681993.0
2017-07-06 11:15:00,51.37,51.38,51.33,51.33,263160.0,39.8133,39.821,39.7823,39.7823,263160.0
2017-07-06 11:20:00,51.33,51.37,51.33,51.34,144148.0,39.7823,39.8133,39.7823,39.79,144148.0
2017-07-06 11:25:00,51.34,51.34,51.3,51.34,123405.0,39.79,39.79,39.759,39.79,123405.0
2017-07-06 11:30:00,51.34,51.38,51.32,51.35,102872.0,39.79,39.821,39.7745,39.7978,102872.0
2017-07-06 11:35:00,51.35,51.37,51.32,51.36,71333.0,39.7978,39.8133,39.7745,39.8055,71333.0
2017-07-06 11:40:00,51.35,51.37,51.34,51.35,34226.0,39.7978,39.8133,39.79,39.7978,34226.0
2017-07-06 11:45:00,51.36,51.4,51.35,51.39,110809.0,39.8055,39.8365,39.7978,39.8288,110809.0
2017-07-06 11:50:00,51.39,51.4,51.36,51.38,273084.0,39.8288,39.8365,39.8055,39.821,273084.0
2017-07-06 11:55:00,51.39,51.41,51.38,51.41,83458.0,39.8288,39.8443,39.821,39.8443,83458.0
2017-07-06 12:00:00,51.41,51.43,51.38,51.42,146293.0,39.8443,39.8598,39.821,39.852,146293.0
2017-07-06 12:05:00,51.43,51.46,51.42,51.44,86385.0,39.8598,39.883,39.852,39.8675,86385.0
2017-07-06 12:10:00,51.44,51.45,51.39,51.41,69898.0,39.8675,39.8753,39.8288,39.8443,69898.0
2017-07-06 12:15:00,51.4,51.42,51.39,51.41,55687.0,39.8365,39.852,39.8288,39.8443,55687.0
2017-07-06 12:20:00,51.41,51.43,51.4,51.41,46078.0,39.8443,39.8598,39.8365,39.8443,46078.0
2017-07-06 12:25:00,51.41,51.41,51.34,51.36,50048.0,39.8443,39.8443,39.79,39.8055,50048.0
2017-07-06 12:30:00,51.35,51.35,51.33,51.35,50389.0,39.7978,39.7978,39.7823,39.7978,50389.0
2017-07-06 12:35:00,51.35,51.36,51.32,51.33,123758.0,39.7978,39.8055,39.7745,39.7823,123758.0
2017-07-06 12:40:00,51.33,51.33,51.31,51.31,109130.0,39.7823,39.7823,39.7668,39.7668,109130.0
2017-07-06 12:45:00,51.31,51.32,51.3,51.31,51677.0,39.7668,39.7745,39.759,39.7668,51677.0
2017-07-06 12:50:00,51.31,51.34,51.31,51.31,84587.0,39.7668,39.79,39.7668,39.7668,84587.0
2017-07-06 12:55:00,51.32,51.33,51.3,51.32,117072.0,39.7745,39.7823,39.759,39.7745,117072.0
2017-07-06 13:00:00,51.33,51.36,51.32,51.35,60093.0,39.7823,39.8055,39.7745,39.7978,60093.0
2017-07-06 13:05:00,51.35,51.37,51.34,51.35,109901.0,39.7978,39.8133,39.79,39.7978,109901.0
2017-07-06 13:10:00,51.36,51.42,51.36,51.42,213607.0,39.8055,39.852,39.8055,39.852,213607.0
2017-07-06 13:15:00,51.42,51.48,51.41,51.48,173328.0,39.852,39.8985,39.8443,39.8985,173328.0
2017-07-06 13:20:00,51.47,51.49,51.43,51.44,130053.0,39.8908,39.9063,39.8598,39.8675,130053.0
2017-07-06 13:25:00,51.43,51.45,51.41,51.44,154647.0,39.8598,39.8753,39.8443,39.8675,154647.0
2017-07-06 13:30:00,51.44,51.49,51.43,51.46,150263.0,39.8675,39.9063,39.8598,39.883,150263.0
2017-07-06 13:35:00,51.45,51.47,51.43,51.44,209651.0,39.8753,39.8908,39.8598,39.8675,209651.0
2017-07-06 13:40:00,51.43,51.44,51.39,51.4,235542.0,39.8598,39.8675,39.8288,39.8365,235542.0
2017-07-06 13:45:00,51.4,51.4,51.37,51.39,69914.0,39.8365,39.8365,39.8133,39.8288,69914.0
2017-07-06 13:50:00,51.39,51.4,51.36,51.39,87919.0,39.8288,39.8365,39.8055,39.8288,87919.0
2017-07-06 13:55:00,51.38,51.4,51.37,51.39,53031.0,39.821,39.8365,39.8133,39.8288,53031.0
2017-07-06 14:00:00,51.4,51.43,51.39,51.43,159768.0,39.8365,39.8598,39.8288,39.8598,159768.0
2017-07-06 14:05:00,51.43,51.43,51.38,51.42,248793.0,39.8598,39.8598,39.821,39.852,248793.0
2017-07-06 14:10:00,51.41,51.44,51.41,51.41,61129.0,39.8443,39.8675,39.8443,39.8443,61129.0
2017-07-06 14:15:00,51.41,51.41,51.38,51.39,39245.0,39.8443,39.8443,39.821,39.8288,39245.0
2017-07-06 14:20:00,51.39,51.4,51.37,51.38,252344.0,39.8288,39.8365,39.8133,39.821,252344.0
2017-07-06 14:25:00,51.37,51.38,51.35,51.36,155204.0,39.8133,39.821,39.7978,39.8055,155204.0
2017-07-06 14:30:00,51.36,51.39,51.35,51.37,63883.0,39.8055,39.8288,39.7978,39.8133,63883.0
2017-07-06 14:35:00,51.38,51.38,51.35,51.36,46109.0,39.821,39.821,39.7978,39.8055,46109.0
2017-07-06 14:40:00,51.37,51.42,51.36,51.42,62409.0,39.8133,39.852,39.8055,39.852,62409.0
2017-07-06 14:45:00,51.42,51.42,51.39,51.41,36075.0,39.852,39.852,39.8288,39.8443,36075.0
2017-07-06 14:50:00,51.41,51.41,51.37,51.4,31707.0,39.8443,39.8443,39.8133,39.8365,31707.0
2017-07-06 14:55:00,51.4,51.42,51.39,51.41,26451.0,39.8365,39.852,39.8288,39.8443,26451.0
2017-07-06 15:00:00,51.41,51.44,51.41,51.43,270236.0,39.8443,39.8675,39.8443,39.8598,270236.0
2017-07-06 15:05:00,51.43,51.43,51.37,51.39,51968.0,39.8598,39.8598,39.8133,39.8288,51968.0
2017-07-06 15:10:00,51.39,51.4,51.37,51.39,37859.0,39.8288,39.8365,39.8133,39.8288,37859.0
2017-07-06 15:15:00,51.38,51.4,51.37,51.4,83581.0,39.821,39.8365,39.8133,39.8365,83581.0
2017-07-06 15:20:00,51.4,51.4,51.37,51.39,41949.0,39.8365,39.8365,39.8133,39.8288,41949.0
2017-07-06 15:25:00,51.39,51.39,51.33,51.34,189367.0,39.8288,39.8288,39.7823,39.79,189367.0
2017-07-06 15:30:00,51.34,51.37,51.34,51.36,185709.0,39.79,39.8133,39.79,39.8055,185709.0
2017-07-06 15:35:00,51.36,51.43,51.35,51.43,133063.0,39.8055,39.8598,39.7978,39.8598,133063.0
2017-07-06 15:40:00,51.43,51.44,51.39,51.41,165553.0,39.8598,39.8675,39.8288,39.8443,165553.0
2017-07-06 15:45:00,51.41,51.49,51.4,51.48,251688.0,39.8443,39.9063,39.8365,39.8985,251688.0
2017-07-06 15:50:00,51.47,51.5,51.46,51.46,164801.0,39.8908,39.914,39.883,39.883,164801.0
2017-07-06 15:55:00,51.46,51.47,51.43,51.44,540638.0,39.883,39.8908,39.8598,39.8675,540638.0
2017-07-07 09:30:00,51.44,51.47,51.39,51.47,182359.0,39.8675,39.8908,39.8288,39.8908,182359.0
2017-07-07 09:35:00,51.47,51.53,51.44,51.47,288347.0,39.8908,39.9373,39.8675,39.8908,288347.0
2017-07-07 09:40:00,51.48,51.52,51.46,51.48,343685.0,39.8985,39.9295,39.883,39.8985,343685.0
2017-07-07 09:45:00,51.48,51.51,51.43,51.51,108774.0,39.8985,39.9218,39.8598,39.9218,108774.0
2017-07-07 09:50:00,51.51,51.54,51.49,51.52,264337.0,39.9218,39.945,39.9063,39.9295,264337.0
2017-07-07 09:55:00,51.51,51.55,51.5,51.54,201757.0,39.9218,39.9528,39.914,39.945,201757.0
2017-07-07 10:00:00,51.54,51.54,51.5,51.52,498968.0,39.945,39.945,39.914,39.9295,498968.0
2017-07-07 10:05:00,51.52,51.56,51.49,51.56,116418.0,39.9295,39.9605,39.9063,39.9605,116418.0
2017-07-07 10:10:00,51.57,51.59,51.52,51.58,177984.0,39.9683,39.9838,39.9295,39.976,177984.0
2017-07-07 10:15:00,51.58,51.58,51.54,51.57,124112.0,39.976,39.976,39.945,39.9683,124112.0
2017-07-07 10:20:00,51.57,51.57,51.5,51.5,485823.0,39.9683,39.9683,39.914,39.914,485823.0
2017-07-07 10:25:00,51.5,51.53,51.49,51.53,317890.0,39.914,39.9373,39.9063,39.9373,317890.0
2017-07-07 10:30:00,51.53,51.61,51.52,51.58,154249.0,39.9373,39.9993,39.9295,39.976,154249.0
2017-07-07 10:35:00,51.58,51.61,51.56,51.61,110144.0,39.976,39.9993,39.9605,39.9993,110144.0
2017-07-07 10:40:00,51.6,51.62,51.59,51.59,96518.0,39.9915,40.007,39.9838,39.9838,96518.0
2017-07-07 10:45:00,51.6,51.6,51.55,51.57,111911.0,39.9915,39.9915,39.9528,39.9683,111911.0
2017-07-07 10:50:00,51.58,51.58,51.53,51.54,156915.0,39.976,39.976,39.9373,39.945,156915.0
2017-07-07 10:55:00,51.54,51.56,51.51,51.52,120733.0,39.945,39.9605,39.9218,39.9295,120733.0
2017-07-07 11:00:00,51.52,51.54,51.49,51.53,476858.0,39.9295,39.945,39.9063,39.9373,476858.0
2017-07-07 11:05:00,51.53,51.55,51.52,51.55,76627.0,39.9373,39.9528,39.9295,39.9528,76627.0
2017-07-07 11:10:00,51.54,51.59,51.53,51.57,71989.0,39.945,39.9838,39.9373,39.9683,71989.0
2017-07-07 11:15:00,51.58,51.61,51.57,51.57,104088.0,39.976,39.9993,39.9683,39.9683,104088.0
2017-07-07 11:20:00,51.58,51.61,51.57,51.58,58333.0,39.976,39.9993,39.9683,39.976,58333.0
2017-07-07 11:25:00,51.58,51.62,51.56,51.58,195583.0,39.976,40.007,39.9605,39.976,195583.0
2017-07-07 11:30:00,51.58,51.6,51.57,51.59,77246.0,39.976,39.9915,39.9683,39.9838,77246.0
2017-07-07 11:35:00,51.59,51.6,51.56,51.58,94040.0,39.9838,39.9915,39.9605,39.976,94040.0
2017-07-07 11:40:00,51.58,51.58,51.56,51.56,44904.0,39.976,39.976,39.9605,39.9605,44904.0
2017-07-07 11:45:00,51.56,51.57,51.52,51.55,97321.0,39.9605,39.9683,39.9295,39.9528,97321.0
2017-07-07 11:50:00,51.55,51.59,51.54,51.57,35593.0,39.9528,39.9838,39.945,39.9683,35593.0
2017-07-07 11:55:00,51.57,51.59,51.56,51.59,119471.0,39.9683,39.9838,39.9605,39.9838,119471.0
2017-07-07 12:00:00,51.59,51.59,51.57,51.58,41991.0,39.9838,39.9838,39.9683,39.976,41991.0
2017-07-07 12:05:00,51.58,51.6,51.57,51.6,115096.0,39.976,39.9915,39.9683,39.9915,115096.0
2017-07-07 12:10:00,51.6,51.61,51.59,51.61,90473.0,39.9915,39.9993,39.9838,39.9993,90473.0
2017-07-07 12:15:00,51.61,51.65,51.6,51.63,330350.0,39.9993,40.0303,39.9915,40.0148,330350.0
2017-07-07 12:20:00,51.64,51.68,51.63,51.66,189442.0,40.0225,40.0535,40.0148,40.038,189442.0
2017-07-07 12:25:00,51.66,51.68,51.65,51.67,230439.0,40.038,40.0535,40.0303,40.0458,230439.0
2017-07-07 12:30:00,51.68,51.68,51.63,51.63,22412.0,40.0535,40.0535,40.0148,40.0148,22412.0
2017-07-07 12:35:00,51.63,51.65,51.61,51.64,633282.0,40.0148,40.0303,39.9993,40.0225,633282.0
2017-07-07 12:40:00,51.64,51.67,51.63,51.67,319328.0,40.0225,40.0458,40.0148,40.0458,319328.0
2017-07-07 12:45:00,51.66,51.7,51.66,51.7,76503.0,40.038,40.069,40.038,40.069,76503.0
2017-07-07 12:50:00,51.7,51.72,51.69,51.72,90839.0,40.069,40.0845,40.0613,40.0845,90839.0
2017-07-07 12:55:00,51.72,51.72,51.69,51.7,74056.0,40.0845,40.0845,40.0613,40.069,74056.0
2017-07-07 13:00:00,51.71,51.74,51.68,51.69,195782.0,40.0768,40.1,40.0535,40.0613,195782.0
2017-07-07 13:05:00,51.68,51.68,51.64,51.65,82785.0,40.0535,40.0535,40.0225,40.0303,82785.0
2017-07-07 13:10:00,51.65,51.65,51.62,51.64,93460.0,40.0303,40.0303,40.007,40.0225,93460.0
2017-07-07 13:15:00,51.64,51.65,51.63,51.65,84195.0,40.0225,40.0303,40.0148,40.0303,84195.0
2017-07-07 13:20:00,51.64,51.64,51.6,51.62,86676.0,40.0225,40.0225,39.9915,40.007,86676.0
2017-07-07 13:25:00,51.62,51.63,51.57,51.59,76578.0,40.007,40.0148,39.9683,39.9838,76578.0
2017-07-07 13:30:00,51.58,51.59,51.56,51.57,140601.0,39.976,39.9838,39.9605,39.9683,140601.0
2017-07-07 13:35:00,51.58,51.58,51.55,51.55,47964.0,39.976,39.976,39.9528,39.9528,47964.0
2017-07-07 13:40:00,51.54,51.55,51.49,51.5,46026.0,39.945,39.9528,39.9063,39.914,46026.0
2017-07-07 13:45:00,51.5,51.5,51.46,51.46,173596.0,39.914,39.914,39.883,39.883,173596.0
2017-07-07 13:50:00,51.46,51.48,51.44,51.45,70985.0,39.883,39.8985,39.8675,39.8753,70985.0
2017-07-07 13:55:00,51.45,51.45,51.42,51.44,58289.0,39.8753,39.8753,39.852,39.8675,58289.0
2017-07-07 14:00:00,51.44,51.49,51.42,51.47,197971.0,39.8675,39.9063,39.852,39.8908,197971.0
2017-07-07 14:05:00,51.47,51.49,51.46,51.48,58265.0,39.8908,39.9063,39.883,39.8985,58265.0
2017-07-07 14:10:00,51.48,51.48,51.45,51.47,39028.0,39.8985,39.8985,39.8753,39.8908,39028.0
2017-07-07 14:15:00,51.46,51.51,51.46,51.51,160883.0,39.883,39.9218,39.883,39.9218,160883.0
2017-07-07 14:20:00,51.51,51.54,51.5,51.54,118791.0,39.9218,39.945,39.914,39.945,118791.0
2017-07-07 14:25:00,51.54,51.54,51.52,51.53,56449.0,39.945,39.945,39.9295,39.9373,56449.0
2017-07-07 14:30:00,51.53,51.55,51.52,51.53,46073.0,39.9373,39.9528,39.9295,39.9373,46073.0
2017-07-07 14:35:00,51.54,51.55,51.53,51.54,45886.0,39.945,39.9528,39.9373,39.945,45886.0
2017-07-07 14:40:00,51.54,51.56,51.53,51.54,40299.0,39.945,39.9605,39.9373,39.945,40299.0
2017-07-07 14:45:00,51.53,51.54,51.5,51.51,57449.0,39.9373,39.945,39.914,39.9218,57449.0
2017-07-07 14:50:00,51.51,51.52,51.49,51.49,105501.0,39.9218,39.9295,39.9063,39.9063,105501.0
2017-07-07 14:55:00,51.48,51.49,51.46,51.48,140817.0,39.8985,39.9063,39.883,39.8985,140817.0
2017-07-07 15:00:00,51.47,51.52,51.46,51.52,118907.0,39.8908,39.9295,39.883,39.9295,118907.0
2017-07-07 15:05:00,51.52,51.54,51.51,51.51,63682.0,39.9295,39.945,39.9218,39.9218,63682.0
2017-07-07 15:10:00,51.52,51.53,51.49,51.52,103142.0,39.9295,39.9373,39.9063,39.9295,103142.0
2017-07-07 15:15:00,51.52,51.52,51.5,51.52,89273.0,39.9295,39.9295,39.914,39.9295,89273.0
2017-07-07 15:20:00,51.52,51.57,51.52,51.56,73972.0,39.9295,39.9683,39.9295,39.9605,73972.0
2017-07-07 15:25:00,51.56,51.56,51.52,51.54,141901.0,39.9605,39.9605,39.9295,39.945,141901.0
2017-07-07 15:30:00,51.54,51.57,51.53,51.56,100238.0,39.945,39.9683,39.9373,39.9605,100238.0
2017-07-07 15:35:00,51.56,51.57,51.52,51.53,184939.0,39.9605,39.9683,39.9295,39.9373,184939.0
2017-07-07 15:40:00,51.53,51.56,51.51,51.54,196327.0,39.9373,39.9605,39.9218,39.945,196327.0
2017-07-07 15:45:00,51.54,51.54,51.49,51.49,156493.0,39.945,39.945,39.9063,39.9063,156493.0
2017-07-07 15:50:00,51.5,51.51,51.48,51.5,280913.0,39.914,39.9218,39.8985,39.914,280913.0
2017-07-07 15:55:00,51.49,51.52,51.48,51.5,464876.0,39.9063,39.9295,39.8985,39.914,464876.0
2017-07-10 09:30:00,51.64,51.64,51.52,51.58,162852.0,40.0225,40.0225,39.9295,39.976,162852.0
2017-07-10 09:35:00,51.58,51.62,51.53,51.61,186829.0,39.976,40.007,39.9373,39.9993,186829.0
2017-07-10 09:40:00,51.61,51.63,51.5,51.54,349571.0,39.9993,40.0148,39.914,39.945,349571.0
2017-07-10 09:45:00,51.54,51.59,51.53,51.53,152874.0,39.945,39.9838,39.9373,39.9373,152874.0
2017-07-10 09:50:00,51.53,51.54,51.48,51.53,308538.0,39.9373,39.945,39.8985,39.9373,308538.0
2017-07-10 09:55:00,51.53,51.56,51.5,51.51,418609.0,39.9373,39.9605,39.914,39.9218,418609.0
2017-07-10 10:00:00,51.51,51.55,51.49,51.53,210065.0,39.9218,39.9528,39.9063,39.9373,210065.0
2017-07-10 10:05:00,51.54,51.59,51.53,51.58,86965.0,39.945,39.9838,39.9373,39.976,86965.0
2017-07-10 10:10:00,51.58,51.58,51.54,51.55,132116.0,39.976,39.976,39.945,39.9528,132116.0
2017-07-10 10:15:00,51.56,51.64,51.56,51.62,378361.0,39.9605,40.0225,39.9605,40.007,378361.0
2017-07-10 10:20:00,51.62,51.66,51.6,51.61,37942.0,40.007,40.038,39.9915,39.9993,37942.0
2017-07-10 10:25:00,51.62,51.64,51.58,51.63,34382.0,40.007,40.0225,39.976,40.0148,34382.0
2017-07-10 10:30:00,51.63,51.64,51.59,51.62,272715.0,40.0148,40.0225,39.9838,40.007,272715.0
2017-07-10 10:35:00,51.62,51.67,51.61,51.62,185122.0,40.007,40.0458,39.9993,40.007,185122.0
2017-07-10 10:40:00,51.61,51.64,51.61,51.62,89834.0,39.9993,40.0225,39.9993,40.007,89834.0
2017-07-10 10:45:00,51.62,51.66,51.61,51.62,230267.0,40.007,40.038,39.9993,40.007,230267.0
2017-07-10 10:50:00,51.63,51.66,51.61,51.65,74937.0,40.0148,40.038,39.9993,40.0303,74937.0
2017-07-10 10:55:00,51.64,51.7,51.64,51.69,91449.0,40.0225,40.069,40.0225,40.0613,91449.0
2017-07-10 11:00:00,51.69,51.71,51.67,51.7,211043.0,40.0613,40.0768,40.0458,40.069,211043.0
2017-07-10 11:05:00,51.7,51.73,51.69,51.71,58333.0,40.069,40.0923,40.0613,40.0768,58333.0
2017-07-10 11:10:00,51.71,51.72,51.65,51.66,127979.0,40.0768,40.0845,40.0303,40.038,127979.0
2017-07-10 11:15:00,51.65,51.67,51.65,51.67,186865.0,40.0303,40.0458,40.0303,40.0458,186865.0
2017-07-10 11:20:00,51.67,51.7,51.66,51.7,105281.0,40.0458,40.069,40.038,40.069,105281.0
2017-07-10 11:25:00,51.7,51.71,51.69,51.7,342856.0,40.069,40.0768,40.0613,40.069,342856.0
2017-07-10 11:30:00,51.7,51.73,51.7,51.7,166712.0,40.069,40.0923,40.069,40.069,166712.0
2017-07-10 11:35:00,51.71,51.72,51.7,51.71,155918.0,40.0768,40.0845,40.069,40.0768,155918.0
2017-07-10 11:40:00,51.71,51.71,51.66,51.66,222614.0,40.0768,40.0768,40.038,40.038,222614.0
2017-07-10 11:45:00,51.68,51.69,51.67,51.68,53454.0,40.0535,40.0613,40.0458,40.0535,53454.0
2017-07-10 11:50:00,51.67,51.7,51.67,51.68,56926.0,40.0458,40.069,40.0458,40.0535,56926.0
2017-07-10 11:55:00,51.69,51.7,51.68,51.69,54635.0,40.0613,40.069,40.0535,40.0613,54635.0
2017-07-10 12:00:00,51.69,51.71,51.68,51.69,107164.0,40.0613,40.0768,40.0535,40.0613,107164.0
2017-07-10 12:05:00,51.69,51.7,51.66,51.67,37247.0,40.0613,40.069,40.038,40.0458,37247.0
2017-07-10 12:10:00,51.66,51.67,51.63,51.64,54965.0,40.038,40.0458,40.0148,40.0225,54965.0
2017-07-10 12:15:00,51.64,51.64,51.62,51.63,20870.0,40.0225,40.0225,40.007,40.0148,20870.0
2017-07-10 12:20:00,51.63,51.65,51.62,51.64,7141.0,40.0148,40.0303,40.007,40.0225,7141.0
2017-07-10 12:25:00,51.65,51.67,51.64,51.66,146875.0,40.0303,40.0458,40.0225,40.038,146875.0
2017-07-10 12:30:00,51.66,51.68,51.65,51.65,32397.0,40.038,40.0535,40.0303,40.0303,32397.0
2017-07-10 12:35:00,51.64,51.68,51.63,51.67,180518.0,40.0225,40.0535,40.0148,40.0458,180518.0
2017-07-10 12:40:00,51.67,51.69,51.66,51.67,76643.0,40.0458,40.0613,40.038,40.0458,76643.0
2017-07-10 12:45:00,51.67,51.67,51.65,51.66,140436.0,40.0458,40.0458,40.0303,40.038,140436.0
2017-07-10 12:50:00,51.66,51.68,51.65,51.65,54242.0,40.038,40.0535,40.0303,40.0303,54242.0
2017-07-10 12:55:00,51.65,51.66,51.63,51.63,69051.0,40.0303,40.038,40.0148,40.0148,69051.0
2017-07-10 13:00:00,51.64,51.66,51.63,51.66,34204.0,40.0225,40.038,40.0148,40.038,34204.0
2017-07-10 13:05:00,51.65,51.68,51.64,51.68,54577.0,40.0303,40.0535,40.0225,40.0535,54577.0
2017-07-10 13:10:00,51.68,51.72,51.68,51.7,42092.0,40.0535,40.0845,40.0535,40.069,42092.0
2017-07-10 13:15:00,51.7,51.71,51.69,51.71,135261.0,40.069,40.0768,40.0613,40.0768,135261.0
2017-07-10 13:20:00,51.71,51.73,51.7,51.72,44911.0,40.0768,40.0923,40.069,40.0845,44911.0
2017-07-10 13:25:00,51.73,51.75,51.71,51.73,131967.0,40.0923,40.1078,40.0768,40.0923,131967.0
2017-07-10 13:30:00,51.73,51.76,51.73,51.74,97173.0,40.0923,40.1155,40.0923,40.1,97173.0
2017-07-10 13:35:00,51.74,51.74,51.67,51.68,129897.0,40.1,40.1,40.0458,40.0535,129897.0
2017-07-10 13:40:00,51.68,51.68,51.65,51.66,27058.0,40.0535,40.0535,40.0303,40.038,27058.0
2017-07-10 13:45:00,51.66,51.68,51.63,51.65,251011.0,40.038,40.0535,40.0148,40.0303,251011.0
2017-07-10 13:50:00,51.65,51.66,51.62,51.63,74342.0,40.0303,40.038,40.007,40.0148,74342.0
2017-07-10 13:55:00,51.62,51.63,51.59,51.6,83998.0,40.007,40.0148,39.9838,39.9915,83998.0
2017-07-10 14:00:00,51.6,51.6,51.57,51.59,145279.0,39.9915,39.9915,39.9683,39.9838,145279.0
2017-07-10 14:05:00,51.58,51.59,51.58,51.58,60082.0,39.976,39.9838,39.976,39.976,60082.0
2017-07-10 14:10:00,51.58,51.62,51.56,51.6,293839.0,39.976,40.007,39.9605,39.9915,293839.0
2017-07-10 14:15:00,51.6,51.61,51.59,51.6,54418.0,39.9915,39.9993,39.9838,39.9915,54418.0
2017-07-10 14:20:00,51.59,51.61,51.58,51.58,51151.0,39.9838,39.9993,39.976,39.976,51151.0
2017-07-10 14:25:00,51.57,51.61,51.57,51.57,47147.0,39.9683,39.9993,39.9683,39.9683,47147.0
2017-07-10 14:30:00,51.57,51.57,51.54,51.55,319262.0,39.9683,39.9683,39.945,39.9528,319262.0
2017-07-10 14:35:00,51.54,51.55,51.52,51.52,152183.0,39.945,39.9528,39.9295,39.9295,152183.0
2017-07-10 14:40:00,51.53,51.55,51.52,51.55,305203.0,39.9373,39.9528,39.9295,39.9528,305203.0
2017-07-10 14:45:00,51.55,51.56,51.54,51.55,20977.0,39.9528,39.9605,39.945,39.9528,20977.0
2017-07-10 14:50:00,51.55,51.57,51.55,51.57,32286.0,39.9528,39.9683,39.9528,39.9683,32286.0
2017-07-10 14:55:00,51.57,51.58,51.56,51.56,47497.0,39.9683,39.976,39.9605,39.9605,47497.0
2017-07-10 15:00:00,51.57,51.57,51.54,51.56,65366.0,39.9683,39.9683,39.945,39.9605,65366.0
2017-07-10 15:05:00,51.55,51.56,51.53,51.54,182033.0,39.9528,39.9605,39.9373,39.945,182033.0
2017-07-10 15:10:00,51.54,51.57,51.54,51.55,78524.0,39.945,39.9683,39.945,39.9528,78524.0
2017-07-10 15:15:00,51.55,51.55,51.51,51.53,110294.0,39.9528,39.9528,39.9218,39.9373,110294.0
2017-07-10 15:20:00,51.53,51.53,51.49,51.5,215865.0,39.9373,39.9373,39.9063,39.914,215865.0
2017-07-10 15:25:00,51.5,51.51,51.48,51.5,147890.0,39.914,39.9218,39.8985,39.914,147890.0
2017-07-10 15:30:00,51.49,51.53,51.49,51.52,197884.0,39.9063,39.9373,39.9063,39.9295,197884.0
2017-07-10 15:35:00,51.52,51.53,51.5,51.51,79086.0,39.9295,39.9373,39.914,39.9218,79086.0
2017-07-10 15:40:00,51.51,51.53,51.5,51.5,78922.0,39.9218,39.9373,39.914,39.914,78922.0
2017-07-10 15:45:00,51.51,51.51,51.49,51.51,232987.0,39.9218,39.9218,39.9063,39.9218,232987.0
2017-07-10 15:50:00,51.51,51.51,51.45,51.47,248797.0,39.9218,39.9218,39.8753,39.8908,248797.0
2017-07-10 15:55:00,51.46,51.47,51.41,51.42,1050501.0,39.883,39.8908,39.8443,39.852,1050501.0
2017-07-11 09:30:00,51.53,51.53,51.37,51.45,72150.0,39.9373,39.9373,39.8133,39.8753,72150.0
2017-07-11 09:35:00,51.44,51.49,51.4,51.47,82087.0,39.8675,39.9063,39.8365,39.8908,82087.0
2017-07-11 09:40:00,51.48,51.53,51.44,51.52,107660.0,39.8985,39.9373,39.8675,39.9295,107660.0
2017-07-11 09:45:00,51.51,51.51,51.43,51.44,54295.0,39.9218,39.9218,39.8598,39.8675,54295.0
2017-07-11 09:50:00,51.43,51.47,51.41,51.42,85485.0,39.8598,39.8908,39.8443,39.852,85485.0
2017-07-11 09:55:00,51.43,51.46,51.38,51.39,27276.0,39.8598,39.883,39.821,39.8288,27276.0
2017-07-11 10:00:00,51.39,51.43,51.38,51.4,108839.0,39.8288,39.8598,39.821,39.8365,108839.0
2017-07-11 10:05:00,51.4,51.41,51.37,51.39,77115.0,39.8365,39.8443,39.8133,39.8288,77115.0
2017-07-11 10:10:00,51.38,51.4,51.35,51.4,65034.0,39.821,39.8365,39.7978,39.8365,65034.0
2017-07-11 10:15:00,51.39,51.4,51.37,51.39,28972.0,39.8288,39.8365,39.8133,39.8288,28972.0
2017-07-11 10:20:00,51.39,51.42,51.38,51.39,66878.0,39.8288,39.852,39.821,39.8288,66878.0
2017-07-11 10:25:00,51.39,51.42,51.37,51.42,136974.0,39.8288,39.852,39.8133,39.852,136974.0
2017-07-11 10:30:00,51.41,51.42,51.38,51.42,34623.0,39.8443,39.852,39.821,39.852,34623.0
2017-07-11 10:35:00,51.41,51.45,51.39,51.44,41260.0,39.8443,39.8753,39.8288,39.8675,41260.0
2017-07-11 10:40:00,51.43,51.43,51.39,51.4,23671.0,39.8598,39.8598,39.8288,39.8365,23671.0
2017-07-11 10:45:00,51.39,51.39,51.33,51.35,58853.0,39.8288,39.8288,39.7823,39.7978,58853.0
2017-07-11 10:50:00,51.35,51.35,51.3,51.3,42218.0,39.7978,39.7978,39.759,39.759,42218.0
2017-07-11 10:55:00,51.3,51.32,51.29,51.3,40519.0,39.759,39.7745,39.7513,39.759,40519.0
2017-07-11 11:00:00,51.29,51.33,51.29,51.32,135065.0,39.7513,39.7823,39.7513,39.7745,135065.0
2017-07-11 11:05:00,51.32,51.32,51.26,51.27,59703.0,39.7745,39.7745,39.728,39.7358,59703.0
2017-07-11 11:10:00,51.27,51.28,51.24,51.25,82058.0,39.7358,39.7435,39.7125,39.7203,82058.0
2017-07-11 11:15:00,51.25,51.26,51.22,51.24,166468.0,39.7203,39.728,39.697,39.7125,166468.0
2017-07-11 11:20:00,51.24,51.28,51.22,51.26,175698.0,39.7125,39.7435,39.697,39.728,175698.0
2017-07-11 11:25:00,51.26,51.26,51.18,51.19,233913.0,39.728,39.728,39.666,39.6738,233913.0
2017-07-11 11:30:00,51.2,51.25,51.19,51.23,153359.0,39.6815,39.7203,39.6738,39.7048,153359.0
2017-07-11 11:35:00,51.22,51.23,51.19,51.23,70604.0,39.697,39.7048,39.6738,39.7048,70604.0
2017-07-11 11:40:00,51.22,51.23,51.17,51.21,96135.0,39.697,39.7048,39.6583,39.6893,96135.0
2017-07-11 11:45:00,51.22,51.25,51.21,51.22,109674.0,39.697,39.7203,39.6893,39.697,109674.0
2017-07-11 11:50:00,51.22,51.26,51.22,51.23,88475.0,39.697,39.728,39.697,39.7048,88475.0
2017-07-11 11:55:00,51.23,51.24,51.19,51.2,35722.0,39.7048,39.7125,39.6738,39.6815,35722.0
2017-07-11 12:00:00,51.2,51.27,51.19,51.26,155637.0,39.6815,39.7358,39.6738,39.728,155637.0
2017-07-11 12:05:00,51.26,51.26,51.23,51.24,54515.0,39.728,39.728,39.7048,39.7125,54515.0
2017-07-11 12:10:00,51.24,51.28,51.23,51.28,57570.0,39.7125,39.7435,39.7048,39.7435,57570.0
2017-07-11 12:15:00,51.28,51.28,51.24,51.25,84278.0,39.7435,39.7435,39.7125,39.7203,84278.0
2017-07-11 12:20:00,51.24,51.24,51.19,51.21,68874.0,39.7125,39.7125,39.6738,39.6893,68874.0
2017-07-11 12:25:00,51.21,51.22,51.19,51.2,23759.0,39.6893,39.697,39.6738,39.6815,23759.0
2017-07-11 12:30:00,51.2,51.27,51.2,51.25,125587.0,39.6815,39.7358,39.6815,39.7203,125587.0
2017-07-11 12:35:00,51.25,51.25,51.22,51.22,34762.0,39.7203,39.7203,39.697,39.697,34762.0
2017-07-11 12:40:00,51.23,51.24,51.22,51.24,93494.0,39.7048,39.7125,39.697,39.7125,93494.0
2017-07-11 12:45:00,51.25,51.27,51.24,51.25,138372.0,39.7203,39.7358,39.7125,39.7203,138372.0
2017-07-11 12:50:00,51.26,51.32,51.25,51.32,218794.0,39.728,39.7745,39.7203,39.7745,218794.0
2017-07-11 12:55:00,51.32,51.33,51.3,51.3,34408.0,39.7745,39.7823,39.759,39.759,34408.0
2017-07-11 13:00:00,51.3,51.33,51.29,51.31,130775.0,39.759,39.7823,39.7513,39.7668,130775.0
2017-07-11 13:05:00,51.3,51.31,51.28,51.29,58132.0,39.759,39.7668,39.7435,39.7513,58132.0
2017-07-11 13:10:00,51.29,51.3,51.28,51.29,213044.0,39.7513,39.759,39.7435,39.7513,213044.0
2017-07-11 13:15:00,51.29,51.36,51.29,51.36,115577.0,39.7513,39.8055,39.7513,39.8055,115577.0
2017-07-11 13:20:00,51.35,51.36,51.33,51.35,64831.0,39.7978,39.8055,39.7823,39.7978,64831.0
2017-07-11 13:25:00,51.35,51.36,51.33,51.35,266532.0,39.7978,39.8055,39.7823,39.7978,266532.0
2017-07-11 13:30:00,51.36,51.37,51.34,51.37,225930.0,39.8055,39.8133,39.79,39.8133,225930.0
2017-07-11 13:35:00,51.37,51.38,51.34,51.37,212402.0,39.8133,39.821,39.79,39.8133,212402.0
2017-07-11 13:40:00,51.38,51.43,51.37,51.42,260689.0,39.821,39.8598,39.8133,39.852,260689.0
2017-07-11 13:45:00,51.43,51.48,51.41,51.47,279235.0,39.8598,39.8985,39.8443,39.8908,279235.0
2017-07-11 13:50:00,51.47,51.48,51.42,51.44,80760.0,39.8908,39.8985,39.852,39.8675,80760.0
2017-07-11 13:55:00,51.45,51.47,51.43,51.46,242200.0,39.8753,39.8908,39.8598,39.883,242200.0
2017-07-11 14:00:00,51.46,51.51,51.45,51.49,65633.0,39.883,39.9218,39.8753,39.9063,65633.0
2017-07-11 14:05:00,51.48,51.48,51.42,51.44,132104.0,39.8985,39.8985,39.852,39.8675,132104.0
2017-07-11 14:10:00,51.43,51.45,51.42,51.44,34647.0,39.8598,39.8753,39.852,39.8675,34647.0
2017-07-11 14:15:00,51.44,51.45,51.42,51.43,36340.0,39.8675,39.8753,39.852,39.8598,36340.0
2017-07-11 14:20:00,51.43,51.43,51.4,51.41,61301.0,39.8598,39.8598,39.8365,39.8443,61301.0
2017-07-11 14:25:00,51.41,51.42,51.39,51.41,30792.0,39.8443,39.852,39.8288,39.8443,30792.0
2017-07-11 14:30:00,51.41,51.44,51.39,51.4,60156.0,39.8443,39.8675,39.8288,39.8365,60156.0
2017-07-11 14:35:00,51.39,51.42,51.39,51.41,63000.0,39.8288,39.852,39.8288,39.8443,63000.0
2017-07-11 14:40:00,51.41,51.44,51.41,51.44,37829.0,39.8443,39.8675,39.8443,39.8675,37829.0
2017-07-11 14:45:00,51.44,51.44,51.39,51.39,32061.0,39.8675,39.8675,39.8288,39.8288,32061.0
2017-07-11 14:50:00,51.39,51.41,51.37,51.38,118771.0,39.8288,39.8443,39.8133,39.821,118771.0
2017-07-11 14:55:00,51.39,51.39,51.38,51.39,20642.0,39.8288,39.8288,39.821,39.8288,20642.0
2017-07-11 15:00:00,51.39,51.41,51.38,51.39,61971.0,39.8288,39.8443,39.821,39.8288,61971.0
2017-07-11 15:05:00,51.39,51.41,51.38,51.41,79226.0,39.8288,39.8443,39.821,39.8443,79226.0
2017-07-11 15:10:00,51.41,51.46,51.4,51.46,70805.0,39.8443,39.883,39.8365,39.883,70805.0
2017-07-11 15:15:00,51.46,51.49,51.45,51.47,96003.0,39.883,39.9063,39.8753,39.8908,96003.0
2017-07-11 15:20:00,51.47,51.47,51.43,51.44,190445.0,39.8908,39.8908,39.8598,39.8675,190445.0
2017-07-11 15:25:00,51.44,51.45,51.43,51.45,40269.0,39.8675,39.8753,39.8598,39.8753,40269.0
2017-07-11 15:30:00,51.45,51.48,51.44,51.46,185536.0,39.8753,39.8985,39.8675,39.883,185536.0
2017-07-11 15:35:00,51.46,51.46,51.4,51.41,117774.0,39.883,39.883,39.8365,39.8443,117774.0
2017-07-11 15:40:00,51.41,51.43,51.4,51.43,83605.0,39.8443,39.8598,39.8365,39.8598,83605.0
2017-07-11 15:45:00,51.42,51.43,51.35,51.36,153449.0,39.852,39.8598,39.7978,39.8055,153449.0
2017-07-11 15:50:00,51.36,51.4,51.36,51.39,159060.0,39.8055,39.8365,39.8055,39.8288,159060.0
2017-07-11 15:55:00,51.38,51.41,51.38,51.41,445031.0,39.821,39.8443,39.821,39.8443,445031.0
2017-07-12 09:30:00,51.85,51.95,51.84,51.88,371900.0,40.1853,40.2628,40.1775,40.2085,371900.0
2017-07-12 09:35:00,51.88,51.92,51.85,51.91,166589.0,40.2085,40.2395,40.1853,40.2318,166589.0
2017-07-12 09:40:00,51.91,51.96,51.87,51.94,233643.0,40.2318,40.2705,40.2008,40.255,233643.0
2017-07-12 09:45:00,51.93,51.98,51.9,51.95,368209.0,40.2473,40.286,40.224,40.2628,368209.0
2017-07-12 09:50:00,51.94,51.97,51.91,51.93,118630.0,40.255,40.2783,40.2318,40.2473,118630.0
2017-07-12 09:55:00,51.93,51.95,51.88,51.94,361560.0,40.2473,40.2628,40.2085,40.255,361560.0
2017-07-12 10:00:00,51.94,51.95,51.87,51.92,1263411.0,40.255,40.2628,40.2008,40.2395,1263411.0
2017-07-12 10:05:00,51.92,52.01,51.92,51.99,884155.0,40.2395,40.3093,40.2395,40.2938,884155.0
2017-07-12 10:10:00,52.0,52.0,51.94,51.96,188297.0,40.3015,40.3015,40.255,40.2705,188297.0
2017-07-12 10:15:00,51.96,51.99,51.95,51.96,325862.0,40.2705,40.2938,40.2628,40.2705,325862.0
2017-07-12 10:20:00,51.96,51.99,51.95,51.97,134880.0,40.2705,40.2938,40.2628,40.2783,134880.0
2017-07-12 10:25:00,51.96,51.96,51.89,51.91,119887.0,40.2705,40.2705,40.2163,40.2318,119887.0
2017-07-12 10:30:00,51.9,51.92,51.87,51.89,210931.0,40.224,40.2395,40.2008,40.2163,210931.0
2017-07-12 10:35:00,51.89,51.9,51.85,51.86,112668.0,40.2163,40.224,40.1853,40.193,112668.0
2017-07-12 10:40:00,51.86,51.91,51.85,51.87,204080.0,40.193,40.2318,40.1853,40.2008,204080.0
2017-07-12 10:45:00,51.88,51.88,51.83,51.86,65472.0,40.2085,40.2085,40.1698,40.193,65472.0
2017-07-12 10:50:00,51.86,51.93,51.85,51.91,129992.0,40.193,40.2473,40.1853,40.2318,129992.0
2017-07-12 10:55:00,51.91,51.93,51.89,51.9,114028.0,40.2318,40.2473,40.2163,40.224,114028.0
2017-07-12 11:00:00,51.9,51.91,51.86,51.88,136140.0,40.224,40.2318,40.193,40.2085,136140.0
2017-07-12 11:05:00,51.87,51.89,51.85,51.86,53205.0,40.2008,40.2163,40.1853,40.193,53205.0
2017-07-12 11:10:00,51.86,51.86,51.82,51.85,63805.0,40.193,40.193,40.162,40.1853,63805.0
2017-07-12 11:15:00,51.85,51.86,51.81,51.83,88354.0,40.1853,40.193,40.1543,40.1698,88354.0
2017-07-12 11:20:00,51.83,51.88,51.82,51.87,55749.0,40.1698,40.2085,40.162,40.2008,55749.0
2017-07-12 11:25:00,51.87,51.88,51.83,51.85,100409.0,40.2008,40.2085,40.1698,40.1853,100409.0
2017-07-12 11:30:00,51.84,51.87,51.83,51.87,34959.0,40.1775,40.2008,40.1698,40.2008,34959.0
2017-07-12 11:35:00,51.87,51.88,51.85,51.88,44337.0,40.2008,40.2085,40.1853,40.2085,44337.0
2017-07-12 11:40:00,51.88,51.9,51.86,51.9,87239.0,40.2085,40.224,40.193,40.224,87239.0
2017-07-12 11:45:00,51.91,51.92,51.9,51.91,88828.0,40.2318,40.2395,40.224,40.2318,88828.0
2017-07-12 11:50:00,51.91,51.92,51.86,51.86,49154.0,40.2318,40.2395,40.193,40.193,49154.0
2017-07-12 11:55:00,51.86,51.88,51.85,51.87,38886.0,40.193,40.2085,40.1853,40.2008,38886.0
2017-07-12 12:00:00,51.87,51.9,51.87,51.87,41193.0,40.2008,40.224,40.2008,40.2008,41193.0
2017-07-12 12:05:00,51.88,51.91,51.87,51.91,51336.0,40.2085,40.2318,40.2008,40.2318,51336.0
2017-07-12 12:10:00,51.9,51.91,51.85,51.86,32936.0,40.224,40.2318,40.1853,40.193,32936.0
2017-07-12 12:15:00,51.85,51.86,51.83,51.85,57580.0,40.1853,40.193,40.1698,40.1853,57580.0
2017-07-12 12:20:00,51.85,51.86,51.82,51.85,66221.0,40.1853,40.193,40.162,40.1853,66221.0
2017-07-12 12:25:00,51.85,51.87,51.84,51.86,138900.0,40.1853,40.2008,40.1775,40.193,138900.0
2017-07-12 12:30:00,51.86,51.87,51.82,51.83,44757.0,40.193,40.2008,40.162,40.1698,44757.0
2017-07-12 12:35:00,51.83,51.86,51.82,51.86,25194.0,40.1698,40.193,40.162,40.193,25194.0
2017-07-12 12:40:00,51.87,51.87,51.85,51.85,17124.0,40.2008,40.2008,40.1853,40.1853,17124.0
2017-07-12 12:45:00,51.86,51.86,51.83,51.85,38632.0,40.193,40.193,40.1698,40.1853,38632.0
2017-07-12 12:50:00,51.85,51.87,51.84,51.84,15106.0,40.1853,40.2008,40.1775,40.1775,15106.0
2017-07-12 12:55:00,51.84,51.87,51.83,51.84,32388.0,40.1775,40.2008,40.1698,40.1775,32388.0
2017-07-12 13:00:00,51.84,51.87,51.84,51.85,44374.0,40.1775,40.2008,40.1775,40.1853,44374.0
2017-07-12 13:05:00,51.85,51.86,51.82,51.83,74609.0,40.1853,40.193,40.162,40.1698,74609.0
2017-07-12 13:10:00,51.83,51.85,51.82,51.85,66240.0,40.1698,40.1853,40.162,40.1853,66240.0
2017-07-12 13:15:00,51.84,51.84,51.81,51.82,79805.0,40.1775,40.1775,40.1543,40.162,79805.0
2017-07-12 13:20:00,51.82,51.83,51.81,51.81,43194.0,40.162,40.1698,40.1543,40.1543,43194.0
2017-07-12 13:25:00,51.81,51.83,51.79,51.83,31840.0,40.1543,40.1698,40.1388,40.1698,31840.0
2017-07-12 13:30:00,51.83,51.83,51.81,51.81,69912.0,40.1698,40.1698,40.1543,40.1543,69912.0
2017-07-12 13:35:00,51.81,51.82,51.79,51.79,34155.0,40.1543,40.162,40.1388,40.1388,34155.0
2017-07-12 13:40:00,51.79,51.8,51.77,51.78,30983.0,40.1388,40.1465,40.1233,40.131,30983.0
2017-07-12 13:45:00,51.79,51.79,51.77,51.79,42651.0,40.1388,40.1388,40.1233,40.1388,42651.0
2017-07-12 13:50:00,51.79,51.84,51.78,51.83,81709.0,40.1388,40.1775,40.131,40.1698,81709.0
2017-07-12 13:55:00,51.83,51.87,51.82,51.87,112009.0,40.1698,40.2008,40.162,40.2008,112009.0
2017-07-12 14:00:00,51.87,51.87,51.8,51.83,88507.0,40.2008,40.2008,40.1465,40.1698,88507.0
2017-07-12 14:05:00,51.83,51.84,51.81,51.83,76899.0,40.1698,40.1775,40.1543,40.1698,76899.0
2017-07-12 14:10:00,51.82,51.85,51.82,51.85,31572.0,40.162,40.1853,40.162,40.1853,31572.0
2017-07-12 14:15:00,51.84,51.86,51.82,51.85,198356.0,40.1775,40.193,40.162,40.1853,198356.0
2017-07-12 14:20:00,51.85,51.85,51.83,51.85,29410.0,40.1853,40.1853,40.1698,40.1853,29410.0
2017-07-12 14:25:00,51.85,51.88,51.84,51.87,44097.0,40.1853,40.2085,40.1775,40.2008,44097.0
2017-07-12 14:30:00,51.86,51.88,51.85,51.85,28465.0,40.193,40.2085,40.1853,40.1853,28465.0
2017-07-12 14:35:00,51.85,51.87,51.84,51.85,29294.0,40.1853,40.2008,40.1775,40.1853,29294.0
2017-07-12 14:40:00,51.85,51.86,51.83,51.86,42169.0,40.1853,40.193,40.1698,40.193,42169.0
2017-07-12 14:45:00,51.86,51.87,51.84,51.87,209890.0,40.193,40.2008,40.1775,40.2008,209890.0
2017-07-12 14:50:00,51.86,51.88,51.86,51.88,56025.0,40.193,40.2085,40.193,40.2085,56025.0
2017-07-12 14:55:00,51.89,51.89,51.85,51.85,57663.0,40.2163,40.2163,40.1853,40.1853,57663.0
2017-07-12 15:00:00,51.86,51.88,51.85,51.87,15964.0,40.193,40.2085,40.1853,40.2008,15964.0
2017-07-12 15:05:00,51.88,51.91,51.87,51.88,55326.0,40.2085,40.2318,40.2008,40.2085,55326.0
2017-07-12 15:10:00,51.88,51.9,51.86,51.9,15512.0,40.2085,40.224,40.193,40.224,15512.0
2017-07-12 15:15:00,51.9,51.91,51.88,51.91,30998.0,40.224,40.2318,40.2085,40.2318,30998.0
2017-07-12 15:20:00,51.91,51.91,51.88,51.89,32654.0,40.2318,40.2318,40.2085,40.2163,32654.0
2017-07-12 15:25:00,51.89,51.9,51.86,51.88,42183.0,40.2163,40.224,40.193,40.2085,42183.0
2017-07-12 15:30:00,51.88,51.92,51.87,51.89,199658.0,40.2085,40.2395,40.2008,40.2163,199658.0
2017-07-12 15:35:00,51.89,51.9,51.85,51.86,70553.0,40.2163,40.224,40.1853,40.193,70553.0
2017-07-12 15:40:00,51.86,51.87,51.82,51.86,127491.0,40.193,40.2008,40.162,40.193,127491.0
2017-07-12 15:45:00,51.85,51.86,51.84,51.85,192170.0,40.1853,40.193,40.1775,40.1853,192170.0
2017-07-12 15:50:00,51.85,51.86,51.82,51.82,249219.0,40.1853,40.193,40.162,40.162,249219.0
2017-07-12 15:55:00,51.83,51.86,51.81,51.85,864966.0,40.1698,40.193,40.1543,40.1853,864966.0
2017-07-13 09:30:00,51.83,51.83,51.66,51.75,248182.0,40.1698,40.1698,40.038,40.1078,248182.0
2017-07-13 09:35:00,51.75,51.9,51.75,51.89,76653.0,40.1078,40.224,40.1078,40.2163,76653.0
2017-07-13 09:40:00,51.89,51.97,51.87,51.93,119222.0,40.2163,40.2783,40.2008,40.2473,119222.0
2017-07-13 09:45:00,51.92,51.94,51.86,51.87,146879.0,40.2395,40.255,40.193,40.2008,146879.0
2017-07-13 09:50:00,51.86,51.9,51.8,51.83,179000.0,40.193,40.224,40.1465,40.1698,179000.0
2017-07-13 09:55:00,51.84,51.85,51.79,51.81,40813.0,40.1775,40.1853,40.1388,40.1543,40813.0
2017-07-13 10:00:00,51.81,51.84,51.78,51.84,37877.0,40.1543,40.1775,40.131,40.1775,37877.0
2017-07-13 10:05:00,51.84,51.88,51.84,51.85,132573.0,40.1775,40.2085,40.1775,40.1853,132573.0
2017-07-13 10:10:00,51.84,51.86,51.8,51.83,104174.0,40.1775,40.193,40.1465,40.1698,104174.0
2017-07-13 10:15:00,51.84,51.86,51.79,51.79,106131.0,40.1775,40.193,40.1388,40.1388,106131.0
2017-07-13 10:20:00,51.8,51.82,51.76,51.76,168092.0,40.1465,40.162,40.1155,40.1155,168092.0
2017-07-13 10:25:00,51.76,51.77,51.71,51.72,94419.0,40.1155,40.1233,40.0768,40.0845,94419.0
2017-07-13 10:30:00,51.71,51.73,51.69,51.72,88231.0,40.0768,40.0923,40.0613,40.0845,88231.0
2017-07-13 10:35:00,51.72,51.76,51.71,51.74,51363.0,40.0845,40.1155,40.0768,40.1,51363.0
2017-07-13 10:40:00,51.73,51.75,51.71,51.72,29967.0,40.0923,40.1078,40.0768,40.0845,29967.0
2017-07-13 10:45:00,51.72,51.72,51.69,51.7,35031.0,40.0845,40.0845,40.0613,40.069,35031.0
2017-07-13 10:50:00,51.69,51.71,51.66,51.67,45302.0,40.0613,40.0768,40.038,40.0458,45302.0
2017-07-13 10:55:00,51.67,51.72,51.66,51.67,131367.0,40.0458,40.0845,40.038,40.0458,131367.0
2017-07-13 11:00:00,51.67,51.72,51.66,51.72,86088.0,40.0458,40.0845,40.038,40.0845,86088.0
2017-07-13 11:05:00,51.72,51.74,51.7,51.73,42542.0,40.0845,40.1,40.069,40.0923,42542.0
2017-07-13 11:10:00,51.73,51.74,51.71,51.73,37769.0,40.0923,40.1,40.0768,40.0923,37769.0
2017-07-13 11:15:00,51.73,51.8,51.72,51.8,136992.0,40.0923,40.1465,40.0845,40.1465,136992.0
2017-07-13 11:20:00,51.8,51.81,51.77,51.8,119517.0,40.1465,40.1543,40.1233,40.1465,119517.0
2017-07-13 11:25:00,51.79,51.82,51.78,51.78,63179.0,40.1388,40.162,40.131,40.131,63179.0
2017-07-13 11:30:00,51.79,51.8,51.78,51.8,36189.0,40.1388,40.1465,40.131,40.1465,36189.0
2017-07-13 11:35:00,51.8,51.8,51.77,51.78,18340.0,40.1465,40.1465,40.1233,40.131,18340.0
2017-07-13 11:40:00,51.78,51.8,51.76,51.78,41804.0,40.131,40.1465,40.1155,40.131,41804.0
2017-07-13 11:45:00,51.78,51.83,51.76,51.82,107746.0,40.131,40.1698,40.1155,40.162,107746.0
2017-07-13 11:50:00,51.82,51.86,51.81,51.83,119342.0,40.162,40.193,40.1543,40.1698,119342.0
2017-07-13 11:55:00,51.82,51.83,51.81,51.81,84770.0,40.162,40.1698,40.1543,40.1543,84770.0
2017-07-13 12:00:00,51.82,51.83,51.8,51.83,91374.0,40.162,40.1698,40.1465,40.1698,91374.0
2017-07-13 12:05:00,51.82,51.83,51.81,51.81,14299.0,40.162,40.1698,40.1543,40.1543,14299.0
2017-07-13 12:10:00,51.81,51.83,51.81,51.83,30277.0,40.1543,40.1698,40.1543,40.1698,30277.0
2017-07-13 12:15:00,51.82,51.86,51.82,51.85,35118.0,40.162,40.193,40.162,40.1853,35118.0
2017-07-13 12:20:00,51.86,51.87,51.85,51.87,37632.0,40.193,40.2008,40.1853,40.2008,37632.0
2017-07-13 12:25:00,51.87,51.88,51.85,51.86,80843.0,40.2008,40.2085,40.1853,40.193,80843.0
2017-07-13 12:30:00,51.86,51.86,51.82,51.84,135563.0,40.193,40.193,40.162,40.1775,135563.0
2017-07-13 12:35:00,51.84,51.85,51.82,51.83,26161.0,40.1775,40.1853,40.162,40.1698,26161.0
2017-07-13 12:40:00,51.83,51.85,51.82,51.84,24783.0,40.1698,40.1853,40.162,40.1775,24783.0
2017-07-13 12:45:00,51.84,51.85,51.82,51.85,10961.0,40.1775,40.1853,40.162,40.1853,10961.0
2017-07-13 12:50:00,51.84,51.85,51.83,51.84,32255.0,40.1775,40.1853,40.1698,40.1775,32255.0
2017-07-13 12:55:00,51.84,51.84,51.81,51.83,22065.0,40.1775,40.1775,40.1543,40.1698,22065.0
2017-07-13 13:00:00,51.82,51.82,51.78,51.8,98506.0,40.162,40.162,40.131,40.1465,98506.0
2017-07-13 13:05:00,51.81,51.85,51.81,51.84,31417.0,40.1543,40.1853,40.1543,40.1775,31417.0
2017-07-13 13:10:00,51.84,51.85,51.79,51.8,142931.0,40.1775,40.1853,40.1388,40.1465,142931.0
2017-07-13 13:15:00,51.8,51.81,51.78,51.79,89707.0,40.1465,40.1543,40.131,40.1388,89707.0
2017-07-13 13:20:00,51.79,51.81,51.78,51.79,58198.0,40.1388,40.1543,40.131,40.1388,58198.0
2017-07-13 13:25:00,51.8,51.85,51.78,51.84,56809.0,40.1465,40.1853,40.131,40.1775,56809.0
2017-07-13 13:30:00,51.84,51.9,51.82,51.9,123691.0,40.1775,40.224,40.162,40.224,123691.0
2017-07-13 13:35:00,51.9,51.91,51.87,51.89,47264.0,40.224,40.2318,40.2008,40.2163,47264.0
2017-07-13 13:40:00,51.89,51.92,51.88,51.92,26115.0,40.2163,40.2395,40.2085,40.2395,26115.0
2017-07-13 13:45:00,51.92,51.92,51.87,51.91,47980.0,40.2395,40.2395,40.2008,40.2318,47980.0
2017-07-13 13:50:00,51.9,51.92,51.9,51.91,15723.0,40.224,40.2395,40.224,40.2318,15723.0
2017-07-13 13:55:00,51.92,51.93,51.87,51.87,102466.0,40.2395,40.2473,40.2008,40.2008,102466.0
2017-07-13 14:00:00,51.87,51.87,51.83,51.84,35510.0,40.2008,40.2008,40.1698,40.1775,35510.0
2017-07-13 14:05:00,51.84,51.85,51.8,51.82,49938.0,40.1775,40.1853,40.1465,40.162,49938.0
2017-07-13 14:10:00,51.82,51.84,51.8,51.82,60217.0,40.162,40.1775,40.1465,40.162,60217.0
2017-07-13 14:15:00,51.8,51.8,51.78,51.79,60919.0,40.1465,40.1465,40.131,40.1388,60919.0
2017-07-13 14:20:00,51.79,51.79,51.76,51.77,139845.0,40.1388,40.1388,40.1155,40.1233,139845.0
2017-07-13 14:25:00,51.77,51.85,51.76,51.85,30476.0,40.1233,40.1853,40.1155,40.1853,30476.0
2017-07-13 14:30:00,51.85,51.88,51.85,51.86,43110.0,40.1853,40.2085,40.1853,40.193,43110.0
2017-07-13 14:35:00,51.86,51.88,51.86,51.87,13942.0,40.193,40.2085,40.193,40.2008,13942.0
2017-07-13 14:40:00,51.87,51.87,51.82,51.85,89285.0,40.2008,40.2008,40.162,40.1853,89285.0
2017-07-13 14:45:00,51.85,51.88,51.83,51.84,50984.0,40.1853,40.2085,40.1698,40.1775,50984.0
2017-07-13 14:50:00,51.84,51.85,51.8,51.8,84133.0,40.1775,40.1853,40.1465,40.1465,84133.0
2017-07-13 14:55:00,51.8,51.82,51.79,51.79,60148.0,40.1465,40.162,40.1388,40.1388,60148.0
2017-07-13 15:00:00,51.78,51.81,51.78,51.81,48518.0,40.131,40.1543,40.131,40.1543,48518.0
2017-07-13 15:05:00,51.8,51.81,51.75,51.77,93636.0,40.1465,40.1543,40.1078,40.1233,93636.0
2017-07-13 15:10:00,51.77,51.79,51.77,51.77,34468.0,40.1233,40.1388,40.1233,40.1233,34468.0
2017-07-13 15:15:00,51.77,51.77,51.74,51.75,20687.0,40.1233,40.1233,40.1,40.1078,20687.0
2017-07-13 15:20:00,51.75,51.75,51.72,51.73,26052.0,40.1078,40.1078,40.0845,40.0923,26052.0
2017-07-13 15:25:00,51.73,51.74,51.72,51.72,25826.0,40.0923,40.1,40.0845,40.0845,25826.0
2017-07-13 15:30:00,51.72,51.72,51.7,51.71,51686.0,40.0845,40.0845,40.069,40.0768,51686.0
2017-07-13 15:35:00,51.71,51.74,51.69,51.74,205137.0,40.0768,40.1,40.0613,40.1,205137.0
2017-07-13 15:40:00,51.73,51.74,51.68,51.69,210285.0,40.0923,40.1,40.0535,40.0613,210285.0
2017-07-13 15:45:00,51.69,51.72,51.69,51.71,39524.0,40.0613,40.0845,40.0613,40.0768,39524.0
2017-07-13 15:50:00,51.71,51.72,51.66,51.66,353083.0,40.0768,40.0845,40.038,40.038,353083.0
2017-07-13 15:55:00,51.66,51.69,51.64,51.66,342599.0,40.038,40.0613,40.0225,40.038,342599.0
2017-07-14 09:30:00,52.02,52.14,51.97,52.04,677345.0,40.317,40.41,40.2783,40.3325,677345.0
2017-07-14 09:35:00,52.03,52.1,52.02,52.05,216615.0,40.3248,40.379,40.317,40.3403,216615.0
2017-07-14 09:40:00,52.05,52.12,52.05,52.1,164742.0,40.3403,40.3945,40.3403,40.379,164742.0
2017-07-14 09:45:00,52.1,52.13,52.06,52.12,451708.0,40.379,40.4023,40.348,40.3945,451708.0
2017-07-14 09:50:00,52.12,52.16,52.08,52.09,453601.0,40.3945,40.4255,40.3635,40.3713,453601.0
2017-07-14 09:55:00,52.09,52.11,52.02,52.02,438144.0,40.3713,40.3868,40.317,40.317,438144.0
2017-07-14 10:00:00,52.03,52.06,51.97,51.97,355337.0,40.3248,40.348,40.2783,40.2783,355337.0
2017-07-14 10:05:00,51.97,52.03,51.96,51.97,173858.0,40.2783,40.3248,40.2705,40.2783,173858.0
2017-07-14 10:10:00,51.98,52.02,51.96,52.0,138434.0,40.286,40.317,40.2705,40.3015,138434.0
2017-07-14 10:15:00,52.0,52.08,52.0,52.07,796016.0,40.3015,40.3635,40.3015,40.3558,796016.0
2017-07-14 10:20:00,52.06,52.07,52.03,52.06,253437.0,40.348,40.3558,40.3248,40.348,253437.0
2017-07-14 10:25:00,52.05,52.07,52.01,52.05,222514.0,40.3403,40.3558,40.3093,40.3403,222514.0
2017-07-14 10:30:00,52.04,52.1,52.04,52.05,288769.0,40.3325,40.379,40.3325,40.3403,288769.0
2017-07-14 10:35:00,52.05,52.08,52.04,52.05,52990.0,40.3403,40.3635,40.3325,40.3403,52990.0
2017-07-14 10:40:00,52.05,52.05,52.02,52.03,279158.0,40.3403,40.3403,40.317,40.3248,279158.0
2017-07-14 10:45:00,52.03,52.05,52.01,52.03,122431.0,40.3248,40.3403,40.3093,40.3248,122431.0
2017-07-14 10:50:00,52.03,52.05,52.01,52.03,57322.0,40.3248,40.3403,40.3093,40.3248,57322.0
2017-07-14 10:55:00,52.03,52.03,51.98,51.98,46983.0,40.3248,40.3248,40.286,40.286,46983.0
2017-07-14 11:00:00,51.97,51.98,51.94,51.95,36792.0,40.2783,40.286,40.255,40.2628,36792.0
2017-07-14 11:05:00,51.95,51.97,51.93,51.97,38411.0,40.2628,40.2783,40.2473,40.2783,38411.0
2017-07-14 11:10:00,51.97,51.99,51.93,51.94,50479.0,40.2783,40.2938,40.2473,40.255,50479.0
2017-07-14 11:15:00,51.94,51.98,51.94,51.98,113544.0,40.255,40.286,40.255,40.286,113544.0
2017-07-14 11:20:00,51.98,51.99,51.94,51.95,184820.0,40.286,40.2938,40.255,40.2628,184820.0
2017-07-14 11:25:00,51.95,51.97,51.95,51.96,21311.0,40.2628,40.2783,40.2628,40.2705,21311.0
2017-07-14 11:30:00,51.96,51.96,51.92,51.92,80029.0,40.2705,40.2705,40.2395,40.2395,80029.0
2017-07-14 11:35:00,51.92,51.92,51.86,51.88,273171.0,40.2395,40.2395,40.193,40.2085,273171.0
2017-07-14 11:40:00,51.88,51.93,51.86,51.91,89907.0,40.2085,40.2473,40.193,40.2318,89907.0
2017-07-14 11:45:00,51.91,51.92,51.9,51.9,36472.0,40.2318,40.2395,40.224,40.224,36472.0
2017-07-14 11:50:00,51.91,51.92,51.89,51.92,171028.0,40.2318,40.2395,40.2163,40.2395,171028.0
2017-07-14 11:55:00,51.92,51.94,51.92,51.93,44827.0,40.2395,40.255,40.2395,40.2473,44827.0
2017-07-14 12:00:00,51.92,51.98,51.92,51.97,48795.0,40.2395,40.286,40.2395,40.2783,48795.0
2017-07-14 12:05:00,51.97,51.98,51.95,51.96,14302.0,40.2783,40.286,40.2628,40.2705,14302.0
2017-07-14 12:10:00,51.96,51.99,51.96,51.99,38021.0,40.2705,40.2938,40.2705,40.2938,38021.0
2017-07-14 12:15:00,51.99,52.01,51.94,52.0,201371.0,40.2938,40.3093,40.255,40.3015,201371.0
2017-07-14 12:20:00,51.99,51.99,51.96,51.97,28807.0,40.2938,40.2938,40.2705,40.2783,28807.0
2017-07-14 12:25:00,51.97,51.97,51.93,51.96,72067.0,40.2783,40.2783,40.2473,40.2705,72067.0
2017-07-14 12:30:00,51.96,51.97,51.95,51.95,23585.0,40.2705,40.2783,40.2628,40.2628,23585.0
2017-07-14 12:35:00,51.95,52.04,51.95,52.03,164861.0,40.2628,40.3325,40.2628,40.3248,164861.0
2017-07-14 12:40:00,52.03,52.03,52.0,52.01,89822.0,40.3248,40.3248,40.3015,40.3093,89822.0
2017-07-14 12:45:00,52.01,52.06,52.01,52.03,267874.0,40.3093,40.348,40.3093,40.3248,267874.0
2017-07-14 12:50:00,52.04,52.04,52.01,52.03,62256.0,40.3325,40.3325,40.3093,40.3248,62256.0
2017-07-14 12:55:00,52.03,52.03,52.0,52.01,25431.0,40.3248,40.3248,40.3015,40.3093,25431.0
2017-07-14 13:00:00,52.01,52.01,51.97,51.99,19334.0,40.3093,40.3093,40.2783,40.2938,19334.0
2017-07-14 13:05:00,51.99,52.05,51.98,52.0,149789.0,40.2938,40.3403,40.286,40.3015,149789.0
2017-07-14 13:10:00,52.01,52.02,51.98,52.0,35080.0,40.3093,40.317,40.286,40.3015,35080.0
2017-07-14 13:15:00,51.99,52.0,51.98,52.0,21790.0,40.2938,40.3015,40.286,40.3015,21790.0
2017-07-14 13:20:00,52.0,52.02,51.99,52.0,37720.0,40.3015,40.317,40.2938,40.3015,37720.0
2017-07-14 13:25:00,51.99,52.02,51.98,52.01,39382.0,40.2938,40.317,40.286,40.3093,39382.0
2017-07-14 13:30:00,52.01,52.01,51.96,51.97,30082.0,40.3093,40.3093,40.2705,40.2783,30082.0
2017-07-14 13:35:00,51.97,51.97,51.94,51.96,70780.0,40.2783,40.2783,40.255,40.2705,70780.0
2017-07-14 13:40:00,51.95,51.96,51.94,51.95,6401.0,40.2628,40.2705,40.255,40.2628,6401.0
2017-07-14 13:45:00,51.95,51.95,51.93,51.95,14961.0,40.2628,40.2628,40.2473,40.2628,14961.0
2017-07-14 13:50:00,51.95,51.96,51.93,51.93,29368.0,40.2628,40.2705,40.2473,40.2473,29368.0
2017-07-14 13:55:00,51.94,51.98,51.93,51.98,42244.0,40.255,40.286,40.2473,40.286,42244.0
2017-07-14 14:00:00,51.98,52.01,51.97,51.99,47205.0,40.286,40.3093,40.2783,40.2938,47205.0
2017-07-14 14:05:00,51.98,52.01,51.98,52.01,58182.0,40.286,40.3093,40.286,40.3093,58182.0
2017-07-14 14:10:00,52.01,52.04,51.99,52.03,48022.0,40.3093,40.3325,40.2938,40.3248,48022.0
2017-07-14 14:15:00,52.02,52.03,51.97,51.98,19780.0,40.317,40.3248,40.2783,40.286,19780.0
2017-07-14 14:20:00,51.98,51.99,51.95,51.96,21845.0,40.286,40.2938,40.2628,40.2705,21845.0
2017-07-14 14:25:00,51.96,51.99,51.95,51.98,30084.0,40.2705,40.2938,40.2628,40.286,30084.0
2017-07-14 14:30:00,51.98,51.99,51.96,51.97,36159.0,40.286,40.2938,40.2705,40.2783,36159.0
2017-07-14 14:35:00,51.97,51.98,51.97,51.97,33365.0,40.2783,40.286,40.2783,40.2783,33365.0
2017-07-14 14:40:00,51.98,51.98,51.94,51.95,15658.0,40.286,40.286,40.255,40.2628,15658.0
2017-07-14 14:45:00,51.95,51.96,51.94,51.96,21232.0,40.2628,40.2705,40.255,40.2705,21232.0
2017-07-14 14:50:00,51.96,51.96,51.94,51.95,19761.0,40.2705,40.2705,40.255,40.2628,19761.0
2017-07-14 14:55:00,51.95,51.95,51.93,51.94,22982.0,40.2628,40.2628,40.2473,40.255,22982.0
2017-07-14 15:00:00,51.94,51.98,51.93,51.98,39741.0,40.255,40.286,40.2473,40.286,39741.0
2017-07-14 15:05:00,51.99,52.0,51.97,51.98,102700.0,40.2938,40.3015,40.2783,40.286,102700.0
2017-07-14 15:10:00,51.98,51.99,51.96,51.97,66942.0,40.286,40.2938,40.2705,40.2783,66942.0
2017-07-14 15:15:00,51.96,51.97,51.94,51.97,28409.0,40.2705,40.2783,40.255,40.2783,28409.0
2017-07-14 15:20:00,51.97,51.98,51.96,51.97,43867.0,40.2783,40.286,40.2705,40.2783,43867.0
2017-07-14 15:25:00,51.98,52.02,51.97,52.01,380684.0,40.286,40.317,40.2783,40.3093,380684.0
2017-07-14 15:30:00,52.01,52.01,51.97,51.98,99020.0,40.3093,40.3093,40.2783,40.286,99020.0
2017-07-14 15:35:00,51.99,52.02,51.99,52.01,166296.0,40.2938,40.317,40.2938,40.3093,166296.0
2017-07-14 15:40:00,52.01,52.02,51.99,52.0,110809.0,40.3093,40.317,40.2938,40.3015,110809.0
2017-07-14 15:45:00,52.0,52.0,51.94,51.95,147683.0,40.3015,40.3015,40.255,40.2628,147683.0
2017-07-14 15:50:00,51.95,51.96,51.9,51.91,247450.0,40.2628,40.2705,40.224,40.2318,247450.0
2017-07-14 15:55:00,51.91,51.95,51.9,51.94,1487699.0,40.2318,40.2628,40.224,40.255,1487699.0
2017-07-17 09:30:00,51.95,52.03,51.94,52.01,160410.0,40.2628,40.3248,40.255,40.3093,160410.0
2017-07-17 09:35:00,52.02,52.02,51.92,51.94,139747.0,40.317,40.317,40.2395,40.255,139747.0
2017-07-17 09:40:00,51.94,51.95,51.88,51.89,47453.0,40.255,40.2628,40.2085,40.2163,47453.0
2017-07-17 09:45:00,51.89,51.89,51.84,51.87,76445.0,40.2163,40.2163,40.1775,40.2008,76445.0
2017-07-17 09:50:00,51.87,51.94,51.87,51.92,58475.0,40.2008,40.255,40.2008,40.2395,58475.0
2017-07-17 09:55:00,51.93,51.94,51.89,51.91,98741.0,40.2473,40.255,40.2163,40.2318,98741.0
2017-07-17 10:00:00,51.91,51.93,51.86,51.88,103296.0,40.2318,40.2473,40.193,40.2085,103296.0
2017-07-17 10:05:00,51.89,51.94,51.87,51.94,44811.0,40.2163,40.255,40.2008,40.255,44811.0
2017-07-17 10:10:00,51.93,51.98,51.92,51.98,36547.0,40.2473,40.286,40.2395,40.286,36547.0
2017-07-17 10:15:00,51.97,52.0,51.96,51.99,114478.0,40.2783,40.3015,40.2705,40.2938,114478.0
2017-07-17 10:20:00,51.98,52.01,51.98,52.0,157877.0,40.286,40.3093,40.286,40.3015,157877.0
2017-07-17 10:25:00,51.99,52.04,51.98,52.04,44975.0,40.2938,40.3325,40.286,40.3325,44975.0
2017-07-17 10:30:00,52.04,52.05,52.01,52.04,38937.0,40.3325,40.3403,40.3093,40.3325,38937.0
2017-07-17 10:35:00,52.04,52.05,52.0,52.02,59448.0,40.3325,40.3403,40.3015,40.317,59448.0
2017-07-17 10:40:00,52.02,52.05,52.0,52.05,245774.0,40.317,40.3403,40.3015,40.3403,245774.0
2017-07-17 10:45:00,52.06,52.06,52.01,52.05,86068.0,40.348,40.348,40.3093,40.3403,86068.0
2017-07-17 10:50:00,52.05,52.06,51.99,52.01,67228.0,40.3403,40.348,40.2938,40.3093,67228.0
2017-07-17 10:55:00,52.01,52.04,51.99,52.01,120762.0,40.3093,40.3325,40.2938,40.3093,120762.0
2017-07-17 11:00:00,52.01,52.06,52.0,52.04,58855.0,40.3093,40.348,40.3015,40.3325,58855.0
2017-07-17 11:05:00,52.04,52.06,52.01,52.02,103296.0,40.3325,40.348,40.3093,40.317,103296.0
2017-07-17 11:10:00,52.03,52.04,52.01,52.02,38195.0,40.3248,40.3325,40.3093,40.317,38195.0
2017-07-17 11:15:00,52.03,52.06,52.02,52.05,18746.0,40.3248,40.348,40.317,40.3403,18746.0
2017-07-17 11:20:00,52.05,52.05,52.01,52.04,35292.0,40.3403,40.3403,40.3093,40.3325,35292.0
2017-07-17 11:25:00,52.05,52.07,52.04,52.05,28310.0,40.3403,40.3558,40.3325,40.3403,28310.0
2017-07-17 11:30:00,52.05,52.06,52.02,52.03,53703.0,40.3403,40.348,40.317,40.3248,53703.0
2017-07-17 11:35:00,52.03,52.03,51.99,51.99,32299.0,40.3248,40.3248,40.2938,40.2938,32299.0
2017-07-17 11:40:00,51.99,52.02,51.98,52.01,74726.0,40.2938,40.317,40.286,40.3093,74726.0
2017-07-17 11:45:00,52.01,52.03,52.0,52.01,52855.0,40.3093,40.3248,40.3015,40.3093,52855.0
2017-07-17 11:50:00,52.01,52.02,52.0,52.0,57019.0,40.3093,40.317,40.3015,40.3015,57019.0
2017-07-17 11:55:00,52.01,52.04,52.0,52.03,39545.0,40.3093,40.3325,40.3015,40.3248,39545.0
2017-07-17 12:00:00,52.03,52.05,52.02,52.05,26707.0,40.3248,40.3403,40.317,40.3403,26707.0
2017-07-17 12:05:00,52.05,52.06,52.02,52.05,49695.0,40.3403,40.348,40.317,40.3403,49695.0
2017-07-17 12:10:00,52.05,52.07,52.04,52.06,36113.0,40.3403,40.3558,40.3325,40.348,36113.0
2017-07-17 12:15:00,52.07,52.08,52.06,52.08,27050.0,40.3558,40.3635,40.348,40.3635,27050.0
2017-07-17 12:20:00,52.07,52.1,52.07,52.08,205514.0,40.3558,40.379,40.3558,40.3635,205514.0
2017-07-17 12:25:00,52.08,52.1,52.07,52.09,30425.0,40.3635,40.379,40.3558,40.3713,30425.0
2017-07-17 12:30:00,52.09,52.09,52.06,52.07,23821.0,40.3713,40.3713,40.348,40.3558,23821.0
2017-07-17 12:35:00,52.06,52.07,52.04,52.04,68702.0,40.348,40.3558,40.3325,40.3325,68702.0
2017-07-17 12:40:00,52.04,52.05,52.02,52.03,33500.0,40.3325,40.3403,40.317,40.3248,33500.0
2017-07-17 12:45:00,52.04,52.05,52.03,52.05,36398.0,40.3325,40.3403,40.3248,40.3403,36398.0
2017-07-17 12:50:00,52.04,52.06,52.04,52.05,12463.0,40.3325,40.348,40.3325,40.3403,12463.0
2017-07-17 12:55:00,52.05,52.06,52.04,52.05,18539.0,40.3403,40.348,40.3325,40.3403,18539.0
2017-07-17 13:00:00,52.05,52.05,52.03,52.03,23693.0,40.3403,40.3403,40.3248,40.3248,23693.0
2017-07-17 13:05:00,52.03,52.03,52.01,52.02,6760.0,40.3248,40.3248,40.3093,40.317,6760.0
2017-07-17 13:10:00,52.02,52.05,52.01,52.04,54611.0,40.317,40.3403,40.3093,40.3325,54611.0
2017-07-17 13:15:00,52.05,52.05,52.03,52.04,32361.0,40.3403,40.3403,40.3248,40.3325,32361.0
2017-07-17 13:20:00,52.04,52.05,52.02,52.04,22790.0,40.3325,40.3403,40.317,40.3325,22790.0
2017-07-17 13:25:00,52.03,52.03,52.0,52.01,37355.0,40.3248,40.3248,40.3015,40.3093,37355.0
2017-07-17 13:30:00,52.01,52.02,52.0,52.02,69920.0,40.3093,40.317,40.3015,40.317,69920.0
2017-07-17 13:35:00,52.01,52.07,52.01,52.06,211578.0,40.3093,40.3558,40.3093,40.348,211578.0
2017-07-17 13:40:00,52.06,52.08,52.05,52.08,43482.0,40.348,40.3635,40.3403,40.3635,43482.0
2017-07-17 13:45:00,52.08,52.08,52.06,52.07,126883.0,40.3635,40.3635,40.348,40.3558,126883.0
2017-07-17 13:50:00,52.07,52.07,52.05,52.06,64774.0,40.3558,40.3558,40.3403,40.348,64774.0
2017-07-17 13:55:00,52.07,52.09,52.06,52.08,43039.0,40.3558,40.3713,40.348,40.3635,43039.0
2017-07-17 14:00:00,52.08,52.1,52.07,52.09,32829.0,40.3635,40.379,40.3558,40.3713,32829.0
2017-07-17 14:05:00,52.1,52.11,52.09,52.1,24746.0,40.379,40.3868,40.3713,40.379,24746.0
2017-07-17 14:10:00,52.1,52.1,52.07,52.07,32235.0,40.379,40.379,40.3558,40.3558,32235.0
2017-07-17 14:15:00,52.07,52.08,52.06,52.07,92857.0,40.3558,40.3635,40.348,40.3558,92857.0
2017-07-17 14:20:00,52.07,52.09,52.06,52.08,39311.0,40.3558,40.3713,40.348,40.3635,39311.0
2017-07-17 14:25:00,52.09,52.09,52.06,52.08,57596.0,40.3713,40.3713,40.348,40.3635,57596.0
2017-07-17 14:30:00,52.09,52.09,52.06,52.06,36783.0,40.3713,40.3713,40.348,40.348,36783.0
2017-07-17 14:35:00,52.07,52.09,52.06,52.07,39539.0,40.3558,40.3713,40.348,40.3558,39539.0
2017-07-17 14:40:00,52.08,52.09,52.05,52.05,46598.0,40.3635,40.3713,40.3403,40.3403,46598.0
2017-07-17 14:45:00,52.06,52.1,52.05,52.1,325160.0,40.348,40.379,40.3403,40.379,325160.0
2017-07-17 14:50:00,52.1,52.12,52.09,52.12,220038.0,40.379,40.3945,40.3713,40.3945,220038.0
2017-07-17 14:55:00,52.12,52.12,52.09,52.1,129247.0,40.3945,40.3945,40.3713,40.379,129247.0
2017-07-17 15:00:00,52.11,52.13,52.1,52.11,100937.0,40.3868,40.4023,40.379,40.3868,100937.0
2017-07-17 15:05:00,52.12,52.12,52.07,52.08,58597.0,40.3945,40.3945,40.3558,40.3635,58597.0
2017-07-17 15:10:00,52.09,52.1,52.08,52.08,23493.0,40.3713,40.379,40.3635,40.3635,23493.0
2017-07-17 15:15:00,52.09,52.09,52.07,52.07,29970.0,40.3713,40.3713,40.3558,40.3558,29970.0
2017-07-17 15:20:00,52.07,52.08,52.05,52.07,80449.0,40.3558,40.3635,40.3403,40.3558,80449.0
2017-07-17 15:25:00,52.07,52.07,52.06,52.07,32608.0,40.3558,40.3558,40.348,40.3558,32608.0
2017-07-17 15:30:00,52.07,52.09,52.06,52.09,247834.0,40.3558,40.3713,40.348,40.3713,247834.0
2017-07-17 15:35:00,52.08,52.1,52.07,52.1,172324.0,40.3635,40.379,40.3558,40.379,172324.0
2017-07-17 15:40:00,52.1,52.11,52.08,52.09,275927.0,40.379,40.3868,40.3635,40.3713,275927.0
2017-07-17 15:45:00,52.09,52.13,52.08,52.11,123539.0,40.3713,40.4023,40.3635,40.3868,123539.0
2017-07-17 15:50:00,52.12,52.14,52.11,52.14,124203.0,40.3945,40.41,40.3868,40.41,124203.0
2017-07-17 15:55:00,52.14,52.16,52.13,52.14,604234.0,40.41,40.4255,40.4023,40.41,604234.0
2017-07-18 09:30:00,52.28,52.29,52.14,52.19,185585.0,40.5185,40.5263,40.41,40.4488,185585.0
2017-07-18 09:35:00,52.19,52.26,52.19,52.26,218177.0,40.4488,40.503,40.4488,40.503,218177.0
2017-07-18 09:40:00,52.25,52.26,52.19,52.21,207417.0,40.4953,40.503,40.4488,40.4643,207417.0
2017-07-18 09:45:00,52.21,52.22,52.16,52.19,84218.0,40.4643,40.472,40.4255,40.4488,84218.0
2017-07-18 09:50:00,52.2,52.25,52.16,52.18,122181.0,40.4565,40.4953,40.4255,40.441,122181.0
2017-07-18 09:55:00,52.17,52.21,52.16,52.2,89182.0,40.4333,40.4643,40.4255,40.4565,89182.0
2017-07-18 10:00:00,52.19,52.24,52.18,52.21,155026.0,40.4488,40.4875,40.441,40.4643,155026.0
2017-07-18 10:05:00,52.21,52.22,52.16,52.21,83713.0,40.4643,40.472,40.4255,40.4643,83713.0
2017-07-18 10:10:00,52.22,52.26,52.21,52.23,70114.0,40.472,40.503,40.4643,40.4798,70114.0
2017-07-18 10:15:00,52.23,52.23,52.2,52.21,44681.0,40.4798,40.4798,40.4565,40.4643,44681.0
2017-07-18 10:20:00,52.22,52.26,52.21,52.24,111012.0,40.472,40.503,40.4643,40.4875,111012.0
2017-07-18 10:25:00,52.24,52.25,52.19,52.2,108928.0,40.4875,40.4953,40.4488,40.4565,108928.0
2017-07-18 10:30:00,52.2,52.25,52.19,52.24,35091.0,40.4565,40.4953,40.4488,40.4875,35091.0
2017-07-18 10:35:00,52.24,52.25,52.21,52.21,160880.0,40.4875,40.4953,40.4643,40.4643,160880.0
2017-07-18 10:40:00,52.21,52.32,52.2,52.32,977196.0,40.4643,40.5495,40.4565,40.5495,977196.0
2017-07-18 10:45:00,52.32,52.34,52.27,52.27,124531.0,40.5495,40.565,40.5108,40.5108,124531.0
2017-07-18 10:50:00,52.28,52.3,52.26,52.28,133227.0,40.5185,40.534,40.503,40.5185,133227.0
2017-07-18 10:55:00,52.27,52.33,52.27,52.3,224094.0,40.5108,40.5573,40.5108,40.534,224094.0
2017-07-18 11:00:00,52.29,52.3,52.27,52.28,59841.0,40.5263,40.534,40.5108,40.5185,59841.0
2017-07-18 11:05:00,52.28,52.3,52.27,52.29,48950.0,40.5185,40.534,40.5108,40.5263,48950.0
2017-07-18 11:10:00,52.28,52.29,52.24,52.25,57548.0,40.5185,40.5263,40.4875,40.4953,57548.0
2017-07-18 11:15:00,52.25,52.28,52.24,52.26,31157.0,40.4953,40.5185,40.4875,40.503,31157.0
2017-07-18 11:20:00,52.26,52.3,52.25,52.28,129103.0,40.503,40.534,40.4953,40.5185,129103.0
2017-07-18 11:25:00,52.28,52.3,52.27,52.27,97691.0,40.5185,40.534,40.5108,40.5108,97691.0
2017-07-18 11:30:00,52.27,52.29,52.26,52.28,56578.0,40.5108,40.5263,40.503,40.5185,56578.0
2017-07-18 11:35:00,52.29,52.33,52.28,52.33,44448.0,40.5263,40.5573,40.5185,40.5573,44448.0
2017-07-18 11:40:00,52.33,52.33,52.3,52.3,27305.0,40.5573,40.5573,40.534,40.534,27305.0
2017-07-18 11:45:00,52.3,52.34,52.29,52.34,56638.0,40.534,40.565,40.5263,40.565,56638.0
2017-07-18 11:50:00,52.34,52.36,52.33,52.36,41009.0,40.565,40.5805,40.5573,40.5805,41009.0
2017-07-18 11:55:00,52.37,52.37,52.31,52.33,62679.0,40.5883,40.5883,40.5418,40.5573,62679.0
2017-07-18 12:00:00,52.33,52.33,52.3,52.3,16408.0,40.5573,40.5573,40.534,40.534,16408.0
2017-07-18 12:05:00,52.3,52.31,52.29,52.3,45190.0,40.534,40.5418,40.5263,40.534,45190.0
2017-07-18 12:10:00,52.31,52.32,52.29,52.3,65927.0,40.5418,40.5495,40.5263,40.534,65927.0
2017-07-18 12:15:00,52.29,52.31,52.29,52.31,16487.0,40.5263,40.5418,40.5263,40.5418,16487.0
2017-07-18 12:20:00,52.3,52.33,52.28,52.33,27797.0,40.534,40.5573,40.5185,40.5573,27797.0
2017-07-18 12:25:00,52.32,52.33,52.28,52.29,74799.0,40.5495,40.5573,40.5185,40.5263,74799.0
2017-07-18 12:30:00,52.28,52.3,52.28,52.3,20028.0,40.5185,40.534,40.5185,40.534,20028.0
2017-07-18 12:35:00,52.3,52.32,52.29,52.3,94347.0,40.534,40.5495,40.5263,40.534,94347.0
2017-07-18 12:40:00,52.31,52.33,52.29,52.29,39659.0,40.5418,40.5573,40.5263,40.5263,39659.0
2017-07-18 12:45:00,52.29,52.29,52.27,52.27,29037.0,40.5263,40.5263,40.5108,40.5108,29037.0
2017-07-18 12:50:00,52.27,52.29,52.25,52.29,116711.0,40.5108,40.5263,40.4953,40.5263,116711.0
2017-07-18 12:55:00,52.29,52.31,52.28,52.31,79124.0,40.5263,40.5418,40.5185,40.5418,79124.0
2017-07-18 13:00:00,52.31,52.33,52.3,52.33,78540.0,40.5418,40.5573,40.534,40.5573,78540.0
2017-07-18 13:05:00,52.32,52.33,52.3,52.32,69786.0,40.5495,40.5573,40.534,40.5495,69786.0
2017-07-18 13:10:00,52.31,52.32,52.29,52.31,107370.0,40.5418,40.5495,40.5263,40.5418,107370.0
2017-07-18 13:15:00,52.31,52.33,52.3,52.31,21571.0,40.5418,40.5573,40.534,40.5418,21571.0
2017-07-18 13:20:00,52.3,52.32,52.3,52.3,46865.0,40.534,40.5495,40.534,40.534,46865.0
2017-07-18 13:25:00,52.3,52.31,52.28,52.29,39432.0,40.534,40.5418,40.5185,40.5263,39432.0
2017-07-18 13:30:00,52.29,52.29,52.28,52.29,50923.0,40.5263,40.5263,40.5185,40.5263,50923.0
2017-07-18 13:35:00,52.29,52.29,52.26,52.27,17392.0,40.5263,40.5263,40.503,40.5108,17392.0
2017-07-18 13:40:00,52.27,52.28,52.24,52.24,44416.0,40.5108,40.5185,40.4875,40.4875,44416.0
2017-07-18 13:45:00,52.25,52.25,52.21,52.22,49754.0,40.4953,40.4953,40.4643,40.472,49754.0
2017-07-18 13:50:00,52.22,52.23,52.21,52.22,42511.0,40.472,40.4798,40.4643,40.472,42511.0
2017-07-18 13:55:00,52.22,52.24,52.21,52.23,71997.0,40.472,40.4875,40.4643,40.4798,71997.0
2017-07-18 14:00:00,52.23,52.25,52.23,52.23,67618.0,40.4798,40.4953,40.4798,40.4798,67618.0
2017-07-18 14:05:00,52.24,52.25,52.22,52.23,40272.0,40.4875,40.4953,40.472,40.4798,40272.0
2017-07-18 14:10:00,52.23,52.24,52.21,52.23,73538.0,40.4798,40.4875,40.4643,40.4798,73538.0
2017-07-18 14:15:00,52.23,52.23,52.21,52.22,29935.0,40.4798,40.4798,40.4643,40.472,29935.0
2017-07-18 14:20:00,52.22,52.25,52.21,52.24,29023.0,40.472,40.4953,40.4643,40.4875,29023.0
2017-07-18 14:25:00,52.24,52.24,52.2,52.22,29643.0,40.4875,40.4875,40.4565,40.472,29643.0
2017-07-18 14:30:00,52.22,52.25,52.21,52.25,31341.0,40.472,40.4953,40.4643,40.4953,31341.0
2017-07-18 14:35:00,52.25,52.26,52.23,52.24,81049.0,40.4953,40.503,40.4798,40.4875,81049.0
2017-07-18 14:40:00,52.23,52.26,52.23,52.25,30420.0,40.4798,40.503,40.4798,40.4953,30420.0
2017-07-18 14:45:00,52.25,52.27,52.24,52.26,46410.0,40.4953,40.5108,40.4875,40.503,46410.0
2017-07-18 14:50:00,52.26,52.26,52.25,52.26,13620.0,40.503,40.503,40.4953,40.503,13620.0
2017-07-18 14:55:00,52.26,52.26,52.23,52.24,69192.0,40.503,40.503,40.4798,40.4875,69192.0
2017-07-18 15:00:00,52.24,52.25,52.23,52.24,70444.0,40.4875,40.4953,40.4798,40.4875,70444.0
2017-07-18 15:05:00,52.25,52.25,52.23,52.23,35484.0,40.4953,40.4953,40.4798,40.4798,35484.0
2017-07-18 15:10:00,52.24,52.25,52.23,52.24,52487.0,40.4875,40.4953,40.4798,40.4875,52487.0
2017-07-18 15:15:00,52.24,52.26,52.23,52.25,52080.0,40.4875,40.503,40.4798,40.4953,52080.0
2017-07-18 15:20:00,52.25,52.28,52.24,52.28,77611.0,40.4953,40.5185,40.4875,40.5185,77611.0
2017-07-18 15:25:00,52.28,52.32,52.27,52.3,214293.0,40.5185,40.5495,40.5108,40.534,214293.0
2017-07-18 15:30:00,52.29,52.3,52.26,52.27,90855.0,40.5263,40.534,40.503,40.5108,90855.0
2017-07-18 15:35:00,52.27,52.3,52.26,52.28,84486.0,40.5108,40.534,40.503,40.5185,84486.0
2017-07-18 15:40:00,52.29,52.3,52.27,52.3,123074.0,40.5263,40.534,40.5108,40.534,123074.0
2017-07-18 15:45:00,52.3,52.31,52.28,52.3,140815.0,40.534,40.5418,40.5185,40.534,140815.0
2017-07-18 15:50:00,52.3,52.31,52.28,52.3,204789.0,40.534,40.5418,40.5185,40.534,204789.0
2017-07-18 15:55:00,52.31,52.31,52.28,52.29,576822.0,40.5418,40.5418,40.5185,40.5263,576822.0
2017-07-19 09:30:00,52.4,52.46,52.33,52.38,86422.0,40.6115,40.658,40.5573,40.596,86422.0
2017-07-19 09:35:00,52.38,52.39,52.32,52.33,79342.0,40.596,40.6038,40.5495,40.5573,79342.0
2017-07-19 09:40:00,52.34,52.4,52.32,52.38,72085.0,40.565,40.6115,40.5495,40.596,72085.0
2017-07-19 09:45:00,52.38,52.39,52.34,52.35,37779.0,40.596,40.6038,40.565,40.5728,37779.0
2017-07-19 09:50:00,52.35,52.47,52.35,52.44,246815.0,40.5728,40.6658,40.5728,40.6425,246815.0
2017-07-19 09:55:00,52.44,52.45,52.36,52.37,122132.0,40.6425,40.6503,40.5805,40.5883,122132.0
2017-07-19 10:00:00,52.37,52.41,52.36,52.4,172011.0,40.5883,40.6193,40.5805,40.6115,172011.0
2017-07-19 10:05:00,52.4,52.4,52.36,52.37,46180.0,40.6115,40.6115,40.5805,40.5883,46180.0
2017-07-19 10:10:00,52.36,52.37,52.35,52.36,60349.0,40.5805,40.5883,40.5728,40.5805,60349.0
2017-07-19 10:15:00,52.37,52.38,52.29,52.29,153969.0,40.5883,40.596,40.5263,40.5263,153969.0
2017-07-19 10:20:00,52.3,52.3,52.28,52.29,92153.0,40.534,40.534,40.5185,40.5263,92153.0
2017-07-19 10:25:00,52.29,52.3,52.26,52.27,66276.0,40.5263,40.534,40.503,40.5108,66276.0
2017-07-19 10:30:00,52.27,52.3,52.26,52.29,95004.0,40.5108,40.534,40.503,40.5263,95004.0
2017-07-19 10:35:00,52.29,52.3,52.28,52.28,85696.0,40.5263,40.534,40.5185,40.5185,85696.0
2017-07-19 10:40:00,52.28,52.3,52.25,52.28,141609.0,40.5185,40.534,40.4953,40.5185,141609.0
2017-07-19 10:45:00,52.27,52.3,52.27,52.27,61015.0,40.5108,40.534,40.5108,40.5108,61015.0
2017-07-19 10:50:00,52.28,52.31,52.27,52.3,78959.0,40.5185,40.5418,40.5108,40.534,78959.0
2017-07-19 10:55:00,52.3,52.31,52.28,52.29,47795.0,40.534,40.5418,40.5185,40.5263,47795.0
2017-07-19 11:00:00,52.29,52.3,52.26,52.27,82116.0,40.5263,40.534,40.503,40.5108,82116.0
2017-07-19 11:05:00,52.26,52.3,52.26,52.29,77119.0,40.503,40.534,40.503,40.5263,77119.0
2017-07-19 11:10:00,52.28,52.3,52.27,52.29,49180.0,40.5185,40.534,40.5108,40.5263,49180.0
2017-07-19 11:15:00,52.29,52.31,52.26,52.27,72007.0,40.5263,40.5418,40.503,40.5108,72007.0
2017-07-19 11:20:00,52.28,52.29,52.27,52.28,45226.0,40.5185,40.5263,40.5108,40.5185,45226.0
2017-07-19 11:25:00,52.27,52.37,52.27,52.36,1409326.0,40.5108,40.5883,40.5108,40.5805,1409326.0
2017-07-19 11:30:00,52.36,52.4,52.35,52.39,228125.0,40.5805,40.6115,40.5728,40.6038,228125.0
2017-07-19 11:35:00,52.39,52.39,52.34,52.35,61499.0,40.6038,40.6038,40.565,40.5728,61499.0
2017-07-19 11:40:00,52.35,52.36,52.34,52.36,36551.0,40.5728,40.5805,40.565,40.5805,36551.0
2017-07-19 11:45:00,52.36,52.37,52.34,52.34,233272.0,40.5805,40.5883,40.565,40.565,233272.0
2017-07-19 11:50:00,52.34,52.35,52.33,52.34,82536.0,40.565,40.5728,40.5573,40.565,82536.0
2017-07-19 11:55:00,52.33,52.34,52.32,52.34,58486.0,40.5573,40.565,40.5495,40.565,58486.0
2017-07-19 12:00:00,52.34,52.36,52.33,52.35,64886.0,40.565,40.5805,40.5573,40.5728,64886.0
2017-07-19 12:05:00,52.35,52.36,52.32,52.32,25161.0,40.5728,40.5805,40.5495,40.5495,25161.0
2017-07-19 12:10:00,52.33,52.35,52.32,52.35,40517.0,40.5573,40.5728,40.5495,40.5728,40517.0
2017-07-19 12:15:00,52.35,52.37,52.34,52.34,65735.0,40.5728,40.5883,40.565,40.565,65735.0
2017-07-19 12:20:00,52.34,52.38,52.34,52.38,54867.0,40.565,40.596,40.565,40.596,54867.0
2017-07-19 12:25:00,52.38,52.38,52.35,52.36,43800.0,40.596,40.596,40.5728,40.5805,43800.0
2017-07-19 12:30:00,52.37,52.37,52.35,52.35,49722.0,40.5883,40.5883,40.5728,40.5728,49722.0
2017-07-19 12:35:00,52.36,52.37,52.35,52.37,21394.0,40.5805,40.5883,40.5728,40.5883,21394.0
2017-07-19 12:40:00,52.37,52.38,52.36,52.36,66303.0,40.5883,40.596,40.5805,40.5805,66303.0
2017-07-19 12:45:00,52.36,52.36,52.34,52.34,24327.0,40.5805,40.5805,40.565,40.565,24327.0
2017-07-19 12:50:00,52.35,52.36,52.34,52.35,50761.0,40.5728,40.5805,40.565,40.5728,50761.0
2017-07-19 12:55:00,52.36,52.4,52.35,52.39,74718.0,40.5805,40.6115,40.5728,40.6038,74718.0
2017-07-19 13:00:00,52.38,52.39,52.37,52.38,44686.0,40.596,40.6038,40.5883,40.596,44686.0
2017-07-19 13:05:00,52.38,52.39,52.37,52.39,33810.0,40.596,40.6038,40.5883,40.6038,33810.0
2017-07-19 13:10:00,52.38,52.39,52.37,52.38,19454.0,40.596,40.6038,40.5883,40.596,19454.0
2017-07-19 13:15:00,52.38,52.39,52.37,52.39,44248.0,40.596,40.6038,40.5883,40.6038,44248.0
2017-07-19 13:20:00,52.39,52.41,52.38,52.39,99297.0,40.6038,40.6193,40.596,40.6038,99297.0
2017-07-19 13:25:00,52.39,52.41,52.37,52.4,101101.0,40.6038,40.6193,40.5883,40.6115,101101.0
2017-07-19 13:30:00,52.41,52.41,52.4,52.41,17304.0,40.6193,40.6193,40.6115,40.6193,17304.0
2017-07-19 13:35:00,52.41,52.41,52.39,52.4,35611.0,40.6193,40.6193,40.6038,40.6115,35611.0
2017-07-19 13:40:00,52.4,52.4,52.39,52.4,37310.0,40.6115,40.6115,40.6038,40.6115,37310.0
2017-07-19 13:45:00,52.4,52.42,52.39,52.41,97837.0,40.6115,40.627,40.6038,40.6193,97837.0
2017-07-19 13:50:00,52.41,52.41,52.38,52.39,40916.0,40.6193,40.6193,40.596,40.6038,40916.0
2017-07-19 13:55:00,52.38,52.39,52.38,52.38,20961.0,40.596,40.6038,40.596,40.596,20961.0
2017-07-19 14:00:00,52.39,52.41,52.38,52.38,56546.0,40.6038,40.6193,40.596,40.596,56546.0
2017-07-19 14:05:00,52.39,52.4,52.36,52.38,143483.0,40.6038,40.6115,40.5805,40.596,143483.0
2017-07-19 14:10:00,52.38,52.42,52.38,52.41,200719.0,40.596,40.627,40.596,40.6193,200719.0
2017-07-19 14:15:00,52.41,52.43,52.4,52.41,118478.0,40.6193,40.6348,40.6115,40.6193,118478.0
2017-07-19 14:20:00,52.41,52.41,52.39,52.4,62237.0,40.6193,40.6193,40.6038,40.6115,62237.0
2017-07-19 14:25:00,52.4,52.43,52.39,52.43,64115.0,40.6115,40.6348,40.6038,40.6348,64115.0
2017-07-19 14:30:00,52.43,52.43,52.4,52.4,63203.0,40.6348,40.6348,40.6115,40.6115,63203.0
2017-07-19 14:35:00,52.4,52.43,52.4,52.43,70860.0,40.6115,40.6348,40.6115,40.6348,70860.0
2017-07-19 14:40:00,52.43,52.43,52.42,52.43,58763.0,40.6348,40.6348,40.627,40.6348,58763.0
2017-07-19 14:45:00,52.42,52.44,52.42,52.43,100910.0,40.627,40.6425,40.627,40.6348,100910.0
2017-07-19 14:50:00,52.42,52.43,52.4,52.41,119941.0,40.627,40.6348,40.6115,40.6193,119941.0
2017-07-19 14:55:00,52.41,52.44,52.41,52.44,73743.0,40.6193,40.6425,40.6193,40.6425,73743.0
2017-07-19 15:00:00,52.44,52.47,52.43,52.46,36470.0,40.6425,40.6658,40.6348,40.658,36470.0
2017-07-19 15:05:00,52.47,52.48,52.46,52.46,79768.0,40.6658,40.6735,40.658,40.658,79768.0
2017-07-19 15:10:00,52.46,52.48,52.45,52.47,80108.0,40.658,40.6735,40.6503,40.6658,80108.0
2017-07-19 15:15:00,52.48,52.5,52.46,52.5,104060.0,40.6735,40.689,40.658,40.689,104060.0
2017-07-19 15:20:00,52.49,52.5,52.47,52.49,95151.0,40.6813,40.689,40.6658,40.6813,95151.0
2017-07-19 15:25:00,52.48,52.5,52.48,52.48,53878.0,40.6735,40.689,40.6735,40.6735,53878.0
2017-07-19 15:30:00,52.48,52.52,52.48,52.52,122135.0,40.6735,40.7045,40.6735,40.7045,122135.0
2017-07-19 15:35:00,52.52,52.55,52.51,52.53,133520.0,40.7045,40.7278,40.6968,40.7123,133520.0
2017-07-19 15:40:00,52.52,52.53,52.5,52.51,156985.0,40.7045,40.7123,40.689,40.6968,156985.0
2017-07-19 15:45:00,52.51,52.53,52.5,52.51,152246.0,40.6968,40.7123,40.689,40.6968,152246.0
2017-07-19 15:50:00,52.51,52.52,52.49,52.5,228006.0,40.6968,40.7045,40.6813,40.689,228006.0
2017-07-19 15:55:00,52.5,52.54,52.49,52.53,1192952.0,40.689,40.72,40.6813,40.7123,1192952.0
2017-07-20 09:30:00,52.67,52.68,52.59,52.64,120706.0,40.8208,40.8285,40.7588,40.7975,120706.0
2017-07-20 09:35:00,52.65,52.66,52.6,52.63,61210.0,40.8053,40.813,40.7665,40.7898,61210.0
2017-07-20 09:40:00,52.63,52.69,52.62,52.68,44502.0,40.7898,40.8363,40.782,40.8285,44502.0
2017-07-20 09:45:00,52.68,52.68,52.59,52.6,70605.0,40.8285,40.8285,40.7588,40.7665,70605.0
2017-07-20 09:50:00,52.6,52.63,52.57,52.63,45036.0,40.7665,40.7898,40.7433,40.7898,45036.0
2017-07-20 09:55:00,52.62,52.69,52.61,52.67,333593.0,40.782,40.8363,40.7743,40.8208,333593.0
2017-07-20 10:00:00,52.67,52.69,52.63,52.66,112882.0,40.8208,40.8363,40.7898,40.813,112882.0
2017-07-20 10:05:00,52.66,52.69,52.62,52.64,78236.0,40.813,40.8363,40.782,40.7975,78236.0
2017-07-20 10:10:00,52.64,52.68,52.63,52.66,142994.0,40.7975,40.8285,40.7898,40.813,142994.0
2017-07-20 10:15:00,52.66,52.67,52.56,52.58,521186.0,40.813,40.8208,40.7355,40.751,521186.0
2017-07-20 10:20:00,52.58,52.64,52.58,52.64,79985.0,40.751,40.7975,40.751,40.7975,79985.0
2017-07-20 10:25:00,52.64,52.64,52.58,52.58,54079.0,40.7975,40.7975,40.751,40.751,54079.0
2017-07-20 10:30:00,52.57,52.61,52.54,52.59,183009.0,40.7433,40.7743,40.72,40.7588,183009.0
2017-07-20 10:35:00,52.59,52.67,52.59,52.66,138698.0,40.7588,40.8208,40.7588,40.813,138698.0
2017-07-20 10:40:00,52.66,52.69,52.64,52.68,100265.0,40.813,40.8363,40.7975,40.8285,100265.0
2017-07-20 10:45:00,52.68,52.75,52.67,52.73,171895.0,40.8285,40.8828,40.8208,40.8673,171895.0
2017-07-20 10:50:00,52.74,52.75,52.7,52.72,86781.0,40.8751,40.8828,40.844,40.8595,86781.0
2017-07-20 10:55:00,52.72,52.74,52.71,52.73,64313.0,40.8595,40.8751,40.8518,40.8673,64313.0
2017-07-20 11:00:00,52.73,52.75,52.71,52.75,70777.0,40.8673,40.8828,40.8518,40.8828,70777.0
2017-07-20 11:05:00,52.75,52.76,52.68,52.69,79930.0,40.8828,40.8906,40.8285,40.8363,79930.0
2017-07-20 11:10:00,52.69,52.7,52.66,52.66,54921.0,40.8363,40.844,40.813,40.813,54921.0
2017-07-20 11:15:00,52.67,52.72,52.67,52.72,59831.0,40.8208,40.8595,40.8208,40.8595,59831.0
2017-07-20 11:20:00,52.71,52.8,52.71,52.76,75609.0,40.8518,40.9216,40.8518,40.8906,75609.0
2017-07-20 11:25:00,52.75,52.75,52.72,52.73,45367.0,40.8828,40.8828,40.8595,40.8673,45367.0
2017-07-20 11:30:00,52.72,52.76,52.71,52.75,80557.0,40.8595,40.8906,40.8518,40.8828,80557.0
2017-07-20 11:35:00,52.75,52.75,52.71,52.72,28912.0,40.8828,40.8828,40.8518,40.8595,28912.0
2017-07-20 11:40:00,52.73,52.75,52.71,52.74,68161.0,40.8673,40.8828,40.8518,40.8751,68161.0
2017-07-20 11:45:00,52.75,52.78,52.74,52.78,75105.0,40.8828,40.9061,40.8751,40.9061,75105.0
2017-07-20 11:50:00,52.78,52.78,52.75,52.77,32835.0,40.9061,40.9061,40.8828,40.8983,32835.0
2017-07-20 11:55:00,52.77,52.78,52.75,52.75,83337.0,40.8983,40.9061,40.8828,40.8828,83337.0
2017-07-20 12:00:00,52.75,52.77,52.73,52.76,29185.0,40.8828,40.8983,40.8673,40.8906,29185.0
2017-07-20 12:05:00,52.76,52.79,52.75,52.79,90813.0,40.8906,40.9138,40.8828,40.9138,90813.0
2017-07-20 12:10:00,52.79,52.8,52.78,52.79,44281.0,40.9138,40.9216,40.9061,40.9138,44281.0
2017-07-20 12:15:00,52.78,52.79,52.77,52.78,16377.0,40.9061,40.9138,40.8983,40.9061,16377.0
2017-07-20 12:20:00,52.78,52.78,52.76,52.78,29905.0,40.9061,40.9061,40.8906,40.9061,29905.0
2017-07-20 12:25:00,52.79,52.79,52.76,52.78,115281.0,40.9138,40.9138,40.8906,40.9061,115281.0
2017-07-20 12:30:00,52.79,52.81,52.77,52.8,55372.0,40.9138,40.9293,40.8983,40.9216,55372.0
2017-07-20 12:35:00,52.8,52.81,52.79,52.8,31963.0,40.9216,40.9293,40.9138,40.9216,31963.0
2017-07-20 12:40:00,52.8,52.82,52.79,52.82,47211.0,40.9216,40.9371,40.9138,40.9371,47211.0
2017-07-20 12:45:00,52.82,52.84,52.8,52.84,235081.0,40.9371,40.9526,40.9216,40.9526,235081.0
2017-07-20 12:50:00,52.84,52.87,52.83,52.86,48070.0,40.9526,40.9758,40.9448,40.9681,48070.0
2017-07-20 12:55:00,52.86,52.86,52.84,52.85,70553.0,40.9681,40.9681,40.9526,40.9603,70553.0
2017-07-20 13:00:00,52.85,52.87,52.85,52.86,61732.0,40.9603,40.9758,40.9603,40.9681,61732.0
2017-07-20 13:05:00,52.87,52.9,52.86,52.9,35302.0,40.9758,40.9991,40.9681,40.9991,35302.0
2017-07-20 13:10:00,52.91,52.91,52.88,52.89,19014.0,41.0068,41.0068,40.9836,40.9913,19014.0
2017-07-20 13:15:00,52.89,52.9,52.88,52.9,19688.0,40.9913,40.9991,40.9836,40.9991,19688.0
2017-07-20 13:20:00,52.9,52.92,52.89,52.9,62806.0,40.9991,41.0146,40.9913,40.9991,62806.0
2017-07-20 13:25:00,52.89,52.91,52.87,52.87,42846.0,40.9913,41.0068,40.9758,40.9758,42846.0
2017-07-20 13:30:00,52.87,52.88,52.86,52.86,165218.0,40.9758,40.9836,40.9681,40.9681,165218.0
2017-07-20 13:35:00,52.87,52.87,52.85,52.86,27569.0,40.9758,40.9758,40.9603,40.9681,27569.0
2017-07-20 13:40:00,52.86,52.87,52.84,52.85,51159.0,40.9681,40.9758,40.9526,40.9603,51159.0
2017-07-20 13:45:00,52.85,52.85,52.8,52.8,59321.0,40.9603,40.9603,40.9216,40.9216,59321.0
2017-07-20 13:50:00,52.8,52.82,52.8,52.81,96976.0,40.9216,40.9371,40.9216,40.9293,96976.0
2017-07-20 13:55:00,52.81,52.83,52.8,52.83,22389.0,40.9293,40.9448,40.9216,40.9448,22389.0
2017-07-20 14:00:00,52.83,52.83,52.79,52.8,37762.0,40.9448,40.9448,40.9138,40.9216,37762.0
2017-07-20 14:05:00,52.8,52.82,52.79,52.8,104315.0,40.9216,40.9371,40.9138,40.9216,104315.0
2017-07-20 14:10:00,52.79,52.8,52.79,52.79,13572.0,40.9138,40.9216,40.9138,40.9138,13572.0
2017-07-20 14:15:00,52.8,52.83,52.79,52.81,55926.0,40.9216,40.9448,40.9138,40.9293,55926.0
2017-07-20 14:20:00,52.81,52.81,52.79,52.8,66334.0,40.9293,40.9293,40.9138,40.9216,66334.0
2017-07-20 14:25:00,52.8,52.8,52.78,52.79,30793.0,40.9216,40.9216,40.9061,40.9138,30793.0
2017-07-20 14:30:00,52.79,52.82,52.77,52.82,55996.0,40.9138,40.9371,40.8983,40.9371,55996.0
2017-07-20 14:35:00,52.83,52.84,52.8,52.8,68391.0,40.9448,40.9526,40.9216,40.9216,68391.0
2017-07-20 14:40:00,52.8,52.83,52.79,52.82,44496.0,40.9216,40.9448,40.9138,40.9371,44496.0
2017-07-20 14:45:00,52.82,52.86,52.81,52.84,44611.0,40.9371,40.9681,40.9293,40.9526,44611.0
2017-07-20 14:50:00,52.85,52.87,52.84,52.85,55221.0,40.9603,40.9758,40.9526,40.9603,55221.0
2017-07-20 14:55:00,52.85,52.88,52.84,52.86,76051.0,40.9603,40.9836,40.9526,40.9681,76051.0
2017-07-20 15:00:00,52.86,52.86,52.84,52.84,54242.0,40.9681,40.9681,40.9526,40.9526,54242.0
2017-07-20 15:05:00,52.84,52.88,52.84,52.86,66357.0,40.9526,40.9836,40.9526,40.9681,66357.0
2017-07-20 15:10:00,52.86,52.9,52.86,52.88,71436.0,40.9681,40.9991,40.9681,40.9836,71436.0
2017-07-20 15:15:00,52.89,52.89,52.86,52.88,45061.0,40.9913,40.9913,40.9681,40.9836,45061.0
2017-07-20 15:20:00,52.88,52.89,52.85,52.89,115190.0,40.9836,40.9913,40.9603,40.9913,115190.0
2017-07-20 15:25:00,52.89,52.92,52.88,52.91,82513.0,40.9913,41.0146,40.9836,41.0068,82513.0
2017-07-20 15:30:00,52.91,52.92,52.88,52.88,176350.0,41.0068,41.0146,40.9836,40.9836,176350.0
2017-07-20 15:35:00,52.89,52.89,52.81,52.81,177318.0,40.9913,40.9913,40.9293,40.9293,177318.0
2017-07-20 15:40:00,52.81,52.87,52.81,52.87,257107.0,40.9293,40.9758,40.9293,40.9758,257107.0
2017-07-20 15:45:00,52.86,52.86,52.83,52.84,185817.0,40.9681,40.9681,40.9448,40.9526,185817.0
2017-07-20 15:50:00,52.84,52.89,52.83,52.88,364749.0,40.9526,40.9913,40.9448,40.9836,364749.0
2017-07-20 15:55:00,52.88,52.9,52.87,52.89,932713.0,40.9836,40.9991,40.9758,40.9913,932713.0
2017-07-21 09:30:00,52.92,52.98,52.8,52.92,199673.0,41.0146,41.0611,40.9216,41.0146,199673.0
2017-07-21 09:35:00,52.92,52.92,52.75,52.83,254822.0,41.0146,41.0146,40.8828,40.9448,254822.0
2017-07-21 09:40:00,52.83,52.83,52.77,52.8,46404.0,40.9448,40.9448,40.8983,40.9216,46404.0
2017-07-21 09:45:00,52.8,52.82,52.74,52.75,49196.0,40.9216,40.9371,40.8751,40.8828,49196.0
2017-07-21 09:50:00,52.74,52.81,52.74,52.79,95327.0,40.8751,40.9293,40.8751,40.9138,95327.0
2017-07-21 09:55:00,52.8,52.84,52.76,52.77,41663.0,40.9216,40.9526,40.8906,40.8983,41663.0
2017-07-21 10:00:00,52.77,52.82,52.76,52.79,67977.0,40.8983,40.9371,40.8906,40.9138,67977.0
2017-07-21 10:05:00,52.79,52.86,52.79,52.84,79145.0,40.9138,40.9681,40.9138,40.9526,79145.0
2017-07-21 10:10:00,52.84,52.88,52.83,52.88,93473.0,40.9526,40.9836,40.9448,40.9836,93473.0
2017-07-21 10:15:00,52.88,52.95,52.88,52.93,71242.0,40.9836,41.0378,40.9836,41.0223,71242.0
2017-07-21 10:20:00,52.93,52.94,52.9,52.92,71212.0,41.0223,41.0301,40.9991,41.0146,71212.0
2017-07-21 10:25:00,52.92,52.94,52.91,52.91,37874.0,41.0146,41.0301,41.0068,41.0068,37874.0
2017-07-21 10:30:00,52.92,52.93,52.9,52.92,30711.0,41.0146,41.0223,40.9991,41.0146,30711.0
2017-07-21 10:35:00,52.91,52.92,52.9,52.91,43062.0,41.0068,41.0146,40.9991,41.0068,43062.0
2017-07-21 10:40:00,52.9,52.94,52.88,52.93,73667.0,40.9991,41.0301,40.9836,41.0223,73667.0
2017-07-21 10:45:00,52.93,52.97,52.92,52.95,68878.0,41.0223,41.0533,41.0146,41.0378,68878.0
2017-07-21 10:50:00,52.95,52.98,52.94,52.95,64119.0,41.0378,41.0611,41.0301,41.0378,64119.0
2017-07-21 10:55:00,52.94,52.95,52.92,52.92,198971.0,41.0301,41.0378,41.0146,41.0146,198971.0
2017-07-21 11:00:00,52.91,52.92,52.89,52.91,108521.0,41.0068,41.0146,40.9913,41.0068,108521.0
2017-07-21 11:05:00,52.91,52.91,52.88,52.91,120178.0,41.0068,41.0068,40.9836,41.0068,120178.0
2017-07-21 11:10:00,52.91,52.95,52.9,52.95,34807.0,41.0068,41.0378,40.9991,41.0378,34807.0
2017-07-21 11:15:00,52.95,52.96,52.94,52.96,48052.0,41.0378,41.0456,41.0301,41.0456,48052.0
2017-07-21 11:20:00,52.96,52.97,52.94,52.94,32649.0,41.0456,41.0533,41.0301,41.0301,32649.0
2017-07-21 11:25:00,52.94,52.95,52.92,52.94,33681.0,41.0301,41.0378,41.0146,41.0301,33681.0
2017-07-21 11:30:00,52.95,53.0,52.95,52.99,41588.0,41.0378,41.0766,41.0378,41.0688,41588.0
2017-07-21 11:35:00,53.0,53.01,52.99,53.0,75843.0,41.0766,41.0843,41.0688,41.0766,75843.0
2017-07-21 11:40:00,53.01,53.01,52.98,53.0,59476.0,41.0843,41.0843,41.0611,41.0766,59476.0
2017-07-21 11:45:00,53.0,53.01,52.99,53.0,13673.0,41.0766,41.0843,41.0688,41.0766,13673.0
2017-07-21 11:50:00,53.0,53.02,53.0,53.01,50946.0,41.0766,41.0921,41.0766,41.0843,50946.0
2017-07-21 11:55:00,53.01,53.04,53.0,53.01,122365.0,41.0843,41.1076,41.0766,41.0843,122365.0
2017-07-21 12:00:00,53.02,53.03,52.99,52.99,56609.0,41.0921,41.0998,41.0688,41.0688,56609.0
2017-07-21 12:05:00,52.98,52.99,52.96,52.98,17925.0,41.0611,41.0688,41.0456,41.0611,17925.0
2017-07-21 12:10:00,52.98,52.99,52.95,52.96,57941.0,41.0611,41.0688,41.0378,41.0456,57941.0
2017-07-21 12:15:00,52.96,52.97,52.95,52.96,49748.0,41.0456,41.0533,41.0378,41.0456,49748.0
2017-07-21 12:20:00,52.96,52.99,52.95,52.98,131547.0,41.0456,41.0688,41.0378,41.0611,131547.0
2017-07-21 12:25:00,52.98,52.99,52.98,52.98,9800.0,41.0611,41.0688,41.0611,41.0611,9800.0
2017-07-21 12:30:00,52.98,53.01,52.98,53.0,131195.0,41.0611,41.0843,41.0611,41.0766,131195.0
2017-07-21 12:35:00,53.01,53.03,53.0,53.02,28648.0,41.0843,41.0998,41.0766,41.0921,28648.0
2017-07-21 12:40:00,53.02,53.06,53.01,53.05,94935.0,41.0921,41.1231,41.0843,41.1153,94935.0
2017-07-21 12:45:00,53.05,53.06,53.04,53.06,49641.0,41.1153,41.1231,41.1076,41.1231,49641.0
2017-07-21 12:50:00,53.06,53.07,53.05,53.05,80834.0,41.1231,41.1308,41.1153,41.1153,80834.0
2017-07-21 12:55:00,53.06,53.06,53.04,53.05,30666.0,41.1231,41.1231,41.1076,41.1153,30666.0
2017-07-21 13:00:00,53.05,53.07,53.05,53.06,38279.0,41.1153,41.1308,41.1153,41.1231,38279.0
2017-07-21 13:05:00,53.07,53.08,53.06,53.06,44397.0,41.1308,41.1386,41.1231,41.1231,44397.0
2017-07-21 13:10:00,53.06,53.06,53.04,53.04,25670.0,41.1231,41.1231,41.1076,41.1076,25670.0
2017-07-21 13:15:00,53.04,53.05,53.02,53.02,70059.0,41.1076,41.1153,41.0921,41.0921,70059.0
2017-07-21 13:20:00,53.02,53.03,53.02,53.03,32121.0,41.0921,41.0998,41.0921,41.0998,32121.0
2017-07-21 13:25:00,53.03,53.03,53.02,53.03,24925.0,41.0998,41.0998,41.0921,41.0998,24925.0
2017-07-21 13:30:00,53.03,53.03,52.98,52.98,54068.0,41.0998,41.0998,41.0611,41.0611,54068.0
2017-07-21 13:35:00,52.98,52.99,52.98,52.99,38939.0,41.0611,41.0688,41.0611,41.0688,38939.0
2017-07-21 13:40:00,52.99,53.03,52.98,53.02,99864.0,41.0688,41.0998,41.0611,41.0921,99864.0
2017-07-21 13:45:00,53.01,53.02,52.97,52.98,133511.0,41.0843,41.0921,41.0533,41.0611,133511.0
2017-07-21 13:50:00,52.98,52.98,52.97,52.97,50389.0,41.0611,41.0611,41.0533,41.0533,50389.0
2017-07-21 13:55:00,52.97,52.99,52.97,52.99,10576.0,41.0533,41.0688,41.0533,41.0688,10576.0
2017-07-21 14:00:00,52.99,53.0,52.96,52.97,93143.0,41.0688,41.0766,41.0456,41.0533,93143.0
2017-07-21 14:05:00,52.98,53.01,52.98,53.0,16051.0,41.0611,41.0843,41.0611,41.0766,16051.0
2017-07-21 14:10:00,53.01,53.02,53.0,53.01,42832.0,41.0843,41.0921,41.0766,41.0843,42832.0
2017-07-21 14:15:00,53.01,53.03,53.0,53.01,77894.0,41.0843,41.0998,41.0766,41.0843,77894.0
2017-07-21 14:20:00,53.02,53.06,53.0,53.06,349455.0,41.0921,41.1231,41.0766,41.1231,349455.0
2017-07-21 14:25:00,53.05,53.11,53.04,53.08,59744.0,41.1153,41.1618,41.1076,41.1386,59744.0
2017-07-21 14:30:00,53.08,53.12,53.08,53.1,70902.0,41.1386,41.1696,41.1386,41.1541,70902.0
2017-07-21 14:35:00,53.1,53.11,53.07,53.09,90225.0,41.1541,41.1618,41.1308,41.1463,90225.0
2017-07-21 14:40:00,53.08,53.09,53.08,53.09,204744.0,41.1386,41.1463,41.1386,41.1463,204744.0
2017-07-21 14:45:00,53.09,53.1,53.08,53.1,96070.0,41.1463,41.1541,41.1386,41.1541,96070.0
2017-07-21 14:50:00,53.1,53.1,53.09,53.1,21634.0,41.1541,41.1541,41.1463,41.1541,21634.0
2017-07-21 14:55:00,53.1,53.1,53.05,53.05,250139.0,41.1541,41.1541,41.1153,41.1153,250139.0
2017-07-21 15:00:00,53.05,53.06,53.04,53.06,176926.0,41.1153,41.1231,41.1076,41.1231,176926.0
2017-07-21 15:05:00,53.05,53.06,53.05,53.06,25865.0,41.1153,41.1231,41.1153,41.1231,25865.0
2017-07-21 15:10:00,53.06,53.07,53.05,53.07,29477.0,41.1231,41.1308,41.1153,41.1308,29477.0
2017-07-21 15:15:00,53.07,53.07,53.06,53.07,32217.0,41.1308,41.1308,41.1231,41.1308,32217.0
2017-07-21 15:20:00,53.07,53.11,53.06,53.11,163287.0,41.1308,41.1618,41.1231,41.1618,163287.0
2017-07-21 15:25:00,53.11,53.11,53.09,53.11,67388.0,41.1618,41.1618,41.1463,41.1618,67388.0
2017-07-21 15:30:00,53.11,53.13,53.11,53.12,198279.0,41.1618,41.1773,41.1618,41.1696,198279.0
2017-07-21 15:35:00,53.13,53.15,53.12,53.12,210559.0,41.1773,41.1928,41.1696,41.1696,210559.0
2017-07-21 15:40:00,53.12,53.19,53.12,53.17,288183.0,41.1696,41.2238,41.1696,41.2083,288183.0
2017-07-21 15:45:00,53.17,53.26,53.17,53.25,438968.0,41.2083,41.2781,41.2083,41.2703,438968.0
2017-07-21 15:50:00,53.25,53.26,53.24,53.24,448317.0,41.2703,41.2781,41.2626,41.2626,448317.0
2017-07-21 15:55:00,53.24,53.29,53.24,53.28,1453675.0,41.2626,41.3013,41.2626,41.2936,1453675.0
2017-07-24 09:30:00,53.32,53.32,53.21,53.22,137736.0,41.3246,41.3246,41.2393,41.2471,137736.0
2017-07-24 09:35:00,53.22,53.24,53.06,53.07,207853.0,41.2471,41.2626,41.1231,41.1308,207853.0
2017-07-24 09:40:00,53.08,53.08,53.01,53.03,163421.0,41.1386,41.1386,41.0843,41.0998,163421.0
2017-07-24 09:45:00,53.03,53.05,52.97,53.01,116277.0,41.0998,41.1153,41.0533,41.0843,116277.0
2017-07-24 09:50:00,53.0,53.01,52.98,52.98,98474.0,41.0766,41.0843,41.0611,41.0611,98474.0
2017-07-24 09:55:00,52.98,53.0,52.95,52.96,114141.0,41.0611,41.0766,41.0378,41.0456,114141.0
2017-07-24 10:00:00,52.95,52.97,52.93,52.97,64556.0,41.0378,41.0533,41.0223,41.0533,64556.0
2017-07-24 10:05:00,52.97,53.01,52.97,52.97,107999.0,41.0533,41.0843,41.0533,41.0533,107999.0
2017-07-24 10:10:00,52.97,53.0,52.9,52.9,95874.0,41.0533,41.0766,40.9991,40.9991,95874.0
2017-07-24 10:15:00,52.9,52.93,52.9,52.9,107705.0,40.9991,41.0223,40.9991,40.9991,107705.0
2017-07-24 10:20:00,52.9,52.91,52.84,52.87,235559.0,40.9991,41.0068,40.9526,40.9758,235559.0
2017-07-24 10:25:00,52.87,52.87,52.83,52.84,61130.0,40.9758,40.9758,40.9448,40.9526,61130.0
2017-07-24 10:30:00,52.83,52.88,52.82,52.87,184171.0,40.9448,40.9836,40.9371,40.9758,184171.0
2017-07-24 10:35:00,52.88,52.89,52.85,52.87,57078.0,40.9836,40.9913,40.9603,40.9758,57078.0
2017-07-24 10:40:00,52.85,52.86,52.82,52.84,49695.0,40.9603,40.9681,40.9371,40.9526,49695.0
2017-07-24 10:45:00,52.84,52.88,52.84,52.85,75977.0,40.9526,40.9836,40.9526,40.9603,75977.0
2017-07-24 10:50:00,52.84,52.85,52.8,52.84,100191.0,40.9526,40.9603,40.9216,40.9526,100191.0
2017-07-24 10:55:00,52.85,52.88,52.82,52.87,54599.0,40.9603,40.9836,40.9371,40.9758,54599.0
2017-07-24 11:00:00,52.87,52.88,52.84,52.86,60727.0,40.9758,40.9836,40.9526,40.9681,60727.0
2017-07-24 11:05:00,52.87,52.89,52.86,52.88,36604.0,40.9758,40.9913,40.9681,40.9836,36604.0
2017-07-24 11:10:00,52.88,52.89,52.84,52.85,56174.0,40.9836,40.9913,40.9526,40.9603,56174.0
2017-07-24 11:15:00,52.86,52.87,52.85,52.87,27331.0,40.9681,40.9758,40.9603,40.9758,27331.0
2017-07-24 11:20:00,52.87,52.87,52.83,52.84,78234.0,40.9758,40.9758,40.9448,40.9526,78234.0
2017-07-24 11:25:00,52.84,52.87,52.82,52.86,79855.0,40.9526,40.9758,40.9371,40.9681,79855.0
2017-07-24 11:30:00,52.86,52.87,52.84,52.86,53812.0,40.9681,40.9758,40.9526,40.9681,53812.0
2017-07-24 11:35:00,52.86,52.87,52.82,52.83,24274.0,40.9681,40.9758,40.9371,40.9448,24274.0
2017-07-24 11:40:00,52.82,52.83,52.8,52.82,40582.0,40.9371,40.9448,40.9216,40.9371,40582.0
2017-07-24 11:45:00,52.82,52.85,52.82,52.84,32694.0,40.9371,40.9603,40.9371,40.9526,32694.0
2017-07-24 11:50:00,52.84,52.84,52.78,52.79,42270.0,40.9526,40.9526,40.9061,40.9138,42270.0
2017-07-24 11:55:00,52.8,52.82,52.79,52.81,47959.0,40.9216,40.9371,40.9138,40.9293,47959.0
2017-07-24 12:00:00,52.81,52.82,52.78,52.79,45980.0,40.9293,40.9371,40.9061,40.9138,45980.0
2017-07-24 12:05:00,52.79,52.82,52.79,52.82,84442.0,40.9138,40.9371,40.9138,40.9371,84442.0
2017-07-24 12:10:00,52.82,52.83,52.8,52.8,114331.0,40.9371,40.9448,40.9216,40.9216,114331.0
2017-07-24 12:15:00,52.8,52.81,52.77,52.78,88047.0,40.9216,40.9293,40.8983,40.9061,88047.0
2017-07-24 12:20:00,52.77,52.8,52.75,52.75,292498.0,40.8983,40.9216,40.8828,40.8828,292498.0
2017-07-24 12:25:00,52.76,52.78,52.75,52.78,123724.0,40.8906,40.9061,40.8828,40.9061,123724.0
2017-07-24 12:30:00,52.77,52.77,52.75,52.75,32326.0,40.8983,40.8983,40.8828,40.8828,32326.0
2017-07-24 12:35:00,52.75,52.75,52.71,52.72,191145.0,40.8828,40.8828,40.8518,40.8595,191145.0
2017-07-24 12:40:00,52.72,52.76,52.71,52.75,121401.0,40.8595,40.8906,40.8518,40.8828,121401.0
2017-07-24 12:45:00,52.76,52.79,52.74,52.78,28898.0,40.8906,40.9138,40.8751,40.9061,28898.0
2017-07-24 12:50:00,52.79,52.84,52.78,52.81,392734.0,40.9138,40.9526,40.9061,40.9293,392734.0
2017-07-24 12:55:00,52.82,52.84,52.81,52.84,100500.0,40.9371,40.9526,40.9293,40.9526,100500.0
2017-07-24 13:00:00,52.84,52.85,52.82,52.83,94081.0,40.9526,40.9603,40.9371,40.9448,94081.0
2017-07-24 13:05:00,52.83,52.84,52.82,52.83,33964.0,40.9448,40.9526,40.9371,40.9448,33964.0
2017-07-24 13:10:00,52.83,52.83,52.82,52.83,20003.0,40.9448,40.9448,40.9371,40.9448,20003.0
2017-07-24 13:15:00,52.83,52.83,52.78,52.79,105989.0,40.9448,40.9448,40.9061,40.9138,105989.0
2017-07-24 13:20:00,52.79,52.8,52.77,52.78,38068.0,40.9138,40.9216,40.8983,40.9061,38068.0
2017-07-24 13:25:00,52.79,52.79,52.77,52.79,140988.0,40.9138,40.9138,40.8983,40.9138,140988.0
2017-07-24 13:30:00,52.79,52.79,52.77,52.77,70456.0,40.9138,40.9138,40.8983,40.8983,70456.0
2017-07-24 13:35:00,52.77,52.81,52.77,52.8,105300.0,40.8983,40.9293,40.8983,40.9216,105300.0
2017-07-24 13:40:00,52.81,52.85,52.8,52.84,90507.0,40.9293,40.9603,40.9216,40.9526,90507.0
2017-07-24 13:45:00,52.85,52.85,52.82,52.83,71146.0,40.9603,40.9603,40.9371,40.9448,71146.0
2017-07-24 13:50:00,52.84,52.84,52.81,52.81,47221.0,40.9526,40.9526,40.9293,40.9293,47221.0
2017-07-24 13:55:00,52.82,52.83,52.8,52.81,106456.0,40.9371,40.9448,40.9216,40.9293,106456.0
2017-07-24 14:00:00,52.82,52.84,52.81,52.84,48671.0,40.9371,40.9526,40.9293,40.9526,48671.0
2017-07-24 14:05:00,52.84,52.9,52.84,52.9,145616.0,40.9526,40.9991,40.9526,40.9991,145616.0
2017-07-24 14:10:00,52.9,52.91,52.89,52.89,23860.0,40.9991,41.0068,40.9913,40.9913,23860.0
2017-07-24 14:15:00,52.89,52.91,52.88,52.9,43329.0,40.9913,41.0068,40.9836,40.9991,43329.0
2017-07-24 14:20:00,52.89,52.89,52.86,52.87,283669.0,40.9913,40.9913,40.9681,40.9758,283669.0
2017-07-24 14:25:00,52.87,52.87,52.83,52.85,97380.0,40.9758,40.9758,40.9448,40.9603,97380.0
2017-07-24 14:30:00,52.85,52.87,52.84,52.87,47876.0,40.9603,40.9758,40.9526,40.9758,47876.0
2017-07-24 14:35:00,52.87,52.88,52.86,52.88,28917.0,40.9758,40.9836,40.9681,40.9836,28917.0
2017-07-24 14:40:00,52.88,52.88,52.84,52.85,74678.0,40.9836,40.9836,40.9526,40.9603,74678.0
2017-07-24 14:45:00,52.85,52.88,52.83,52.86,77779.0,40.9603,40.9836,40.9448,40.9681,77779.0
2017-07-24 14:50:00,52.87,52.9,52.86,52.9,65882.0,40.9758,40.9991,40.9681,40.9991,65882.0
2017-07-24 14:55:00,52.91,52.91,52.87,52.9,72771.0,41.0068,41.0068,40.9758,40.9991,72771.0
2017-07-24 15:00:00,52.91,52.93,52.9,52.92,59371.0,41.0068,41.0223,40.9991,41.0146,59371.0
2017-07-24 15:05:00,52.93,52.93,52.91,52.93,43485.0,41.0223,41.0223,41.0068,41.0223,43485.0
2017-07-24 15:10:00,52.93,52.94,52.93,52.94,62066.0,41.0223,41.0301,41.0223,41.0301,62066.0
2017-07-24 15:15:00,52.93,52.94,52.88,52.9,390971.0,41.0223,41.0301,40.9836,40.9991,390971.0
2017-07-24 15:20:00,52.9,52.94,52.9,52.94,74580.0,40.9991,41.0301,40.9991,41.0301,74580.0
2017-07-24 15:25:00,52.93,52.94,52.9,52.91,111172.0,41.0223,41.0301,40.9991,41.0068,111172.0
2017-07-24 15:30:00,52.91,52.92,52.88,52.89,100283.0,41.0068,41.0146,40.9836,40.9913,100283.0
2017-07-24 15:35:00,52.89,52.91,52.88,52.89,79831.0,40.9913,41.0068,40.9836,40.9913,79831.0
2017-07-24 15:40:00,52.9,52.9,52.87,52.9,158166.0,40.9991,40.9991,40.9758,40.9991,158166.0
2017-07-24 15:45:00,52.89,52.9,52.81,52.81,284894.0,40.9913,40.9991,40.9293,40.9293,284894.0
2017-07-24 15:50:00,52.82,52.83,52.79,52.81,193697.0,40.9371,40.9448,40.9138,40.9293,193697.0
2017-07-24 15:55:00,52.81,52.83,52.78,52.79,723481.0,40.9293,40.9448,40.9061,40.9138,723481.0
2017-07-25 09:30:00,52.68,52.83,52.64,52.66,656151.0,40.8285,40.9448,40.7975,40.813,656151.0
2017-07-25 09:35:00,52.66,52.73,52.63,52.65,99807.0,40.813,40.8673,40.7898,40.8053,99807.0
2017-07-25 09:40:00,52.64,52.7,52.64,52.66,157978.0,40.7975,40.844,40.7975,40.813,157978.0
2017-07-25 09:45:00,52.66,52.8,52.65,52.77,211748.0,40.813,40.9216,40.8053,40.8983,211748.0
2017-07-25 09:50:00,52.77,52.78,52.68,52.7,248328.0,40.8983,40.9061,40.8285,40.844,248328.0
2017-07-25 09:55:00,52.71,52.77,52.69,52.75,122736.0,40.8518,40.8983,40.8363,40.8828,122736.0
2017-07-25 10:00:00,52.76,52.77,52.67,52.69,167575.0,40.8906,40.8983,40.8208,40.8363,167575.0
2017-07-25 10:05:00,52.69,52.7,52.63,52.64,100278.0,40.8363,40.844,40.7898,40.7975,100278.0
2017-07-25 10:10:00,52.64,52.69,52.61,52.68,69165.0,40.7975,40.8363,40.7743,40.8285,69165.0
2017-07-25 10:15:00,52.67,52.71,52.66,52.68,274791.0,40.8208,40.8518,40.813,40.8285,274791.0
2017-07-25 10:20:00,52.68,52.68,52.63,52.63,462733.0,40.8285,40.8285,40.7898,40.7898,462733.0
2017-07-25 10:25:00,52.63,52.68,52.62,52.66,213971.0,40.7898,40.8285,40.782,40.813,213971.0
2017-07-25 10:30:00,52.68,52.69,52.66,52.68,306719.0,40.8285,40.8363,40.813,40.8285,306719.0
2017-07-25 10:35:00,52.68,52.7,52.67,52.7,53783.0,40.8285,40.844,40.8208,40.844,53783.0
2017-07-25 10:40:00,52.69,52.7,52.66,52.68,109794.0,40.8363,40.844,40.813,40.8285,109794.0
2017-07-25 10:45:00,52.68,52.68,52.65,52.66,56504.0,40.8285,40.8285,40.8053,40.813,56504.0
2017-07-25 10:50:00,52.66,52.66,52.63,52.65,69531.0,40.813,40.813,40.7898,40.8053,69531.0
2017-07-25 10:55:00,52.66,52.66,52.61,52.62,84661.0,40.813,40.813,40.7743,40.782,84661.0
2017-07-25 11:00:00,52.62,52.63,52.59,52.62,61168.0,40.782,40.7898,40.7588,40.782,61168.0
2017-07-25 11:05:00,52.62,52.65,52.61,52.63,124208.0,40.782,40.8053,40.7743,40.7898,124208.0
2017-07-25 11:10:00,52.62,52.63,52.59,52.6,103927.0,40.782,40.7898,40.7588,40.7665,103927.0
2017-07-25 11:15:00,52.6,52.61,52.56,52.57,104615.0,40.7665,40.7743,40.7355,40.7433,104615.0
2017-07-25 11:20:00,52.56,52.59,52.56,52.56,89635.0,40.7355,40.7588,40.7355,40.7355,89635.0
2017-07-25 11:25:00,52.57,52.62,52.56,52.62,83216.0,40.7433,40.782,40.7355,40.782,83216.0
2017-07-25 11:30:00,52.61,52.62,52.58,52.6,75252.0,40.7743,40.782,40.751,40.7665,75252.0
2017-07-25 11:35:00,52.6,52.61,52.56,52.57,28143.0,40.7665,40.7743,40.7355,40.7433,28143.0
2017-07-25 11:40:00,52.57,52.58,52.56,52.58,38032.0,40.7433,40.751,40.7355,40.751,38032.0
2017-07-25 11:45:00,52.57,52.58,52.55,52.55,48619.0,40.7433,40.751,40.7278,40.7278,48619.0
2017-07-25 11:50:00,52.55,52.55,52.53,52.53,70184.0,40.7278,40.7278,40.7123,40.7123,70184.0
2017-07-25 11:55:00,52.53,52.53,52.51,52.51,43567.0,40.7123,40.7123,40.6968,40.6968,43567.0
2017-07-25 12:00:00,52.51,52.54,52.51,52.52,85208.0,40.6968,40.72,40.6968,40.7045,85208.0
2017-07-25 12:05:00,52.52,52.53,52.5,52.5,38871.0,40.7045,40.7123,40.689,40.689,38871.0
2017-07-25 12:10:00,52.5,52.51,52.47,52.48,95524.0,40.689,40.6968,40.6658,40.6735,95524.0
2017-07-25 12:15:00,52.47,52.48,52.47,52.48,22194.0,40.6658,40.6735,40.6658,40.6735,22194.0
2017-07-25 12:20:00,52.48,52.52,52.43,52.46,128506.0,40.6735,40.7045,40.6348,40.658,128506.0
2017-07-25 12:25:00,52.47,52.48,52.45,52.47,68280.0,40.6658,40.6735,40.6503,40.6658,68280.0
2017-07-25 12:30:00,52.47,52.52,52.45,52.51,54102.0,40.6658,40.7045,40.6503,40.6968,54102.0
2017-07-25 12:35:00,52.52,52.52,52.5,52.51,22671.0,40.7045,40.7045,40.689,40.6968,22671.0
2017-07-25 12:40:00,52.51,52.51,52.48,52.51,32997.0,40.6968,40.6968,40.6735,40.6968,32997.0
2017-07-25 12:45:00,52.5,52.51,52.48,52.51,53436.0,40.689,40.6968,40.6735,40.6968,53436.0
2017-07-25 12:50:00,52.5,52.51,52.49,52.49,17029.0,40.689,40.6968,40.6813,40.6813,17029.0
2017-07-25 12:55:00,52.5,52.52,52.49,52.51,21102.0,40.689,40.7045,40.6813,40.6968,21102.0
2017-07-25 13:00:00,52.5,52.56,52.5,52.53,97596.0,40.689,40.7355,40.689,40.7123,97596.0
2017-07-25 13:05:00,52.53,52.54,52.52,52.53,20528.0,40.7123,40.72,40.7045,40.7123,20528.0
2017-07-25 13:10:00,52.54,52.55,52.51,52.52,30593.0,40.72,40.7278,40.6968,40.7045,30593.0
2017-07-25 13:15:00,52.52,52.53,52.5,52.5,22111.0,40.7045,40.7123,40.689,40.689,22111.0
2017-07-25 13:20:00,52.51,52.54,52.5,52.52,59755.0,40.6968,40.72,40.689,40.7045,59755.0
2017-07-25 13:25:00,52.53,52.54,52.51,52.53,17153.0,40.7123,40.72,40.6968,40.7123,17153.0
2017-07-25 13:30:00,52.53,52.54,52.52,52.54,27183.0,40.7123,40.72,40.7045,40.72,27183.0
2017-07-25 13:35:00,52.54,52.56,52.53,52.56,59595.0,40.72,40.7355,40.7123,40.7355,59595.0
2017-07-25 13:40:00,52.55,52.55,52.52,52.53,39284.0,40.7278,40.7278,40.7045,40.7123,39284.0
2017-07-25 13:45:00,52.52,52.53,52.5,52.52,41176.0,40.7045,40.7123,40.689,40.7045,41176.0
2017-07-25 13:50:00,52.52,52.56,52.51,52.54,40374.0,40.7045,40.7355,40.6968,40.72,40374.0
2017-07-25 13:55:00,52.54,52.56,52.53,52.55,31823.0,40.72,40.7355,40.7123,40.7278,31823.0
2017-07-25 14:00:00,52.55,52.56,52.54,52.55,46067.0,40.7278,40.7355,40.72,40.7278,46067.0
2017-07-25 14:05:00,52.54,52.56,52.51,52.52,66134.0,40.72,40.7355,40.6968,40.7045,66134.0
2017-07-25 14:10:00,52.53,52.53,52.52,52.52,11146.0,40.7123,40.7123,40.7045,40.7045,11146.0
2017-07-25 14:15:00,52.52,52.53,52.5,52.5,34752.0,40.7045,40.7123,40.689,40.689,34752.0
2017-07-25 14:20:00,52.51,52.52,52.49,52.5,295590.0,40.6968,40.7045,40.6813,40.689,295590.0
2017-07-25 14:25:00,52.5,52.51,52.5,52.5,26189.0,40.689,40.6968,40.689,40.689,26189.0
2017-07-25 14:30:00,52.51,52.51,52.49,52.5,123233.0,40.6968,40.6968,40.6813,40.689,123233.0
2017-07-25 14:35:00,52.49,52.5,52.48,52.49,40334.0,40.6813,40.689,40.6735,40.6813,40334.0
2017-07-25 14:40:00,52.49,52.52,52.49,52.51,72754.0,40.6813,40.7045,40.6813,40.6968,72754.0
2017-07-25 14:45:00,52.5,52.5,52.44,52.45,108971.0,40.689,40.689,40.6425,40.6503,108971.0
2017-07-25 14:50:00,52.45,52.49,52.45,52.48,84477.0,40.6503,40.6813,40.6503,40.6735,84477.0
2017-07-25 14:55:00,52.48,52.49,52.47,52.48,93350.0,40.6735,40.6813,40.6658,40.6735,93350.0
2017-07-25 15:00:00,52.48,52.51,52.47,52.51,84820.0,40.6735,40.6968,40.6658,40.6968,84820.0
2017-07-25 15:05:00,52.5,52.5,52.48,52.5,51281.0,40.689,40.689,40.6735,40.689,51281.0
2017-07-25 15:10:00,52.5,52.51,52.48,52.48,126731.0,40.689,40.6968,40.6735,40.6735,126731.0
2017-07-25 15:15:00,52.49,52.49,52.44,52.44,87938.0,40.6813,40.6813,40.6425,40.6425,87938.0
2017-07-25 15:20:00,52.44,52.45,52.43,52.43,118304.0,40.6425,40.6503,40.6348,40.6348,118304.0
2017-07-25 15:25:00,52.43,52.45,52.43,52.45,82709.0,40.6348,40.6503,40.6348,40.6503,82709.0
2017-07-25 15:30:00,52.45,52.48,52.44,52.47,196669.0,40.6503,40.6735,40.6425,40.6658,196669.0
2017-07-25 15:35:00,52.47,52.48,52.46,52.46,229193.0,40.6658,40.6735,40.658,40.658,229193.0
2017-07-25 15:40:00,52.46,52.48,52.46,52.48,231963.0,40.658,40.6735,40.658,40.6735,231963.0
2017-07-25 15:45:00,52.48,52.51,52.44,52.51,450075.0,40.6735,40.6968,40.6425,40.6968,450075.0
2017-07-25 15:50:00,52.5,52.53,52.5,52.51,220145.0,40.689,40.7123,40.689,40.6968,220145.0
2017-07-25 15:55:00,52.51,52.53,52.5,52.51,1043176.0,40.6968,40.7123,40.689,40.6968,1043176.0
2017-07-26 09:30:00,52.49,52.51,52.4,52.49,219283.0,40.6813,40.6968,40.6115,40.6813,219283.0
2017-07-26 09:35:00,52.49,52.58,52.44,52.55,164645.0,40.6813,40.751,40.6425,40.7278,164645.0
2017-07-26 09:40:00,52.55,52.65,52.55,52.6,708437.0,40.7278,40.8053,40.7278,40.7665,708437.0
2017-07-26 09:45:00,52.6,52.67,52.58,52.66,77734.0,40.7665,40.8208,40.751,40.813,77734.0
2017-07-26 09:50:00,52.65,52.71,52.64,52.68,97361.0,40.8053,40.8518,40.7975,40.8285,97361.0
2017-07-26 09:55:00,52.68,52.72,52.67,52.69,81084.0,40.8285,40.8595,40.8208,40.8363,81084.0
2017-07-26 10:00:00,52.69,52.71,52.67,52.7,351810.0,40.8363,40.8518,40.8208,40.844,351810.0
2017-07-26 10:05:00,52.7,52.73,52.69,52.72,102602.0,40.844,40.8673,40.8363,40.8595,102602.0
2017-07-26 10:10:00,52.72,52.72,52.68,52.7,117682.0,40.8595,40.8595,40.8285,40.844,117682.0
2017-07-26 10:15:00,52.71,52.74,52.7,52.73,30944.0,40.8518,40.8751,40.844,40.8673,30944.0
2017-07-26 10:20:00,52.73,52.75,52.69,52.7,126017.0,40.8673,40.8828,40.8363,40.844,126017.0
2017-07-26 10:25:00,52.71,52.71,52.66,52.66,57540.0,40.8518,40.8518,40.813,40.813,57540.0
2017-07-26 10:30:00,52.67,52.69,52.64,52.66,49042.0,40.8208,40.8363,40.7975,40.813,49042.0
2017-07-26 10:35:00,52.65,52.69,52.64,52.69,34201.0,40.8053,40.8363,40.7975,40.8363,34201.0
2017-07-26 10:40:00,52.69,52.69,52.64,52.64,57912.0,40.8363,40.8363,40.7975,40.7975,57912.0
2017-07-26 10:45:00,52.65,52.68,52.64,52.68,39147.0,40.8053,40.8285,40.7975,40.8285,39147.0
2017-07-26 10:50:00,52.68,52.71,52.67,52.7,90442.0,40.8285,40.8518,40.8208,40.844,90442.0
2017-07-26 10:55:00,52.71,52.72,52.67,52.67,65890.0,40.8518,40.8595,40.8208,40.8208,65890.0
2017-07-26 11:00:00,52.67,52.73,52.67,52.71,154476.0,40.8208,40.8673,40.8208,40.8518,154476.0
2017-07-26 11:05:00,52.71,52.71,52.68,52.69,31686.0,40.8518,40.8518,40.8285,40.8363,31686.0
2017-07-26 11:10:00,52.69,52.72,52.69,52.71,63901.0,40.8363,40.8595,40.8363,40.8518,63901.0
2017-07-26 11:15:00,52.71,52.74,52.7,52.72,37123.0,40.8518,40.8751,40.844,40.8595,37123.0
2017-07-26 11:20:00,52.72,52.73,52.7,52.72,67248.0,40.8595,40.8673,40.844,40.8595,67248.0
2017-07-26 11:25:00,52.71,52.73,52.71,52.72,45323.0,40.8518,40.8673,40.8518,40.8595,45323.0
2017-07-26 11:30:00,52.73,52.73,52.69,52.71,54344.0,40.8673,40.8673,40.8363,40.8518,54344.0
2017-07-26 11:35:00,52.71,52.71,52.67,52.67,52504.0,40.8518,40.8518,40.8208,40.8208,52504.0
2017-07-26 11:40:00,52.67,52.67,52.66,52.66,16737.0,40.8208,40.8208,40.813,40.813,16737.0
2017-07-26 11:45:00,52.66,52.67,52.64,52.64,29687.0,40.813,40.8208,40.7975,40.7975,29687.0
2017-07-26 11:50:00,52.65,52.67,52.64,52.66,80449.0,40.8053,40.8208,40.7975,40.813,80449.0
2017-07-26 11:55:00,52.66,52.67,52.64,52.67,162774.0,40.813,40.8208,40.7975,40.8208,162774.0
2017-07-26 12:00:00,52.67,52.67,52.65,52.66,94583.0,40.8208,40.8208,40.8053,40.813,94583.0
2017-07-26 12:05:00,52.66,52.66,52.64,52.66,42866.0,40.813,40.813,40.7975,40.813,42866.0
2017-07-26 12:10:00,52.66,52.67,52.65,52.67,10001.0,40.813,40.8208,40.8053,40.8208,10001.0
2017-07-26 12:15:00,52.66,52.7,52.66,52.7,29118.0,40.813,40.844,40.813,40.844,29118.0
2017-07-26 12:20:00,52.69,52.7,52.67,52.67,49680.0,40.8363,40.844,40.8208,40.8208,49680.0
2017-07-26 12:25:00,52.68,52.68,52.65,52.66,31967.0,40.8285,40.8285,40.8053,40.813,31967.0
2017-07-26 12:30:00,52.66,52.67,52.66,52.66,17098.0,40.813,40.8208,40.813,40.813,17098.0
2017-07-26 12:35:00,52.67,52.71,52.66,52.71,28080.0,40.8208,40.8518,40.813,40.8518,28080.0
2017-07-26 12:40:00,52.71,52.71,52.68,52.69,22598.0,40.8518,40.8518,40.8285,40.8363,22598.0
2017-07-26 12:45:00,52.69,52.7,52.67,52.68,72702.0,40.8363,40.844,40.8208,40.8285,72702.0
2017-07-26 12:50:00,52.67,52.69,52.67,52.67,30536.0,40.8208,40.8363,40.8208,40.8208,30536.0
2017-07-26 12:55:00,52.66,52.66,52.64,52.64,12090.0,40.813,40.813,40.7975,40.7975,12090.0
2017-07-26 13:00:00,52.64,52.67,52.64,52.65,56380.0,40.7975,40.8208,40.7975,40.8053,56380.0
2017-07-26 13:05:00,52.65,52.68,52.64,52.67,22130.0,40.8053,40.8285,40.7975,40.8208,22130.0
2017-07-26 13:10:00,52.67,52.67,52.64,52.65,24464.0,40.8208,40.8208,40.7975,40.8053,24464.0
2017-07-26 13:15:00,52.64,52.68,52.64,52.67,34826.0,40.7975,40.8285,40.7975,40.8208,34826.0
2017-07-26 13:20:00,52.67,52.68,52.65,52.66,33700.0,40.8208,40.8285,40.8053,40.813,33700.0
2017-07-26 13:25:00,52.65,52.65,52.63,52.64,19517.0,40.8053,40.8053,40.7898,40.7975,19517.0
2017-07-26 13:30:00,52.64,52.66,52.63,52.65,24612.0,40.7975,40.813,40.7898,40.8053,24612.0
2017-07-26 13:35:00,52.66,52.7,52.65,52.69,207784.0,40.813,40.844,40.8053,40.8363,207784.0
2017-07-26 13:40:00,52.7,52.72,52.69,52.72,25307.0,40.844,40.8595,40.8363,40.8595,25307.0
2017-07-26 13:45:00,52.71,52.72,52.69,52.69,39102.0,40.8518,40.8595,40.8363,40.8363,39102.0
2017-07-26 13:50:00,52.69,52.7,52.67,52.67,18630.0,40.8363,40.844,40.8208,40.8208,18630.0
2017-07-26 13:55:00,52.68,52.69,52.61,52.62,49325.0,40.8285,40.8363,40.7743,40.782,49325.0
2017-07-26 14:00:00,52.61,52.75,52.6,52.74,286869.0,40.7743,40.8828,40.7665,40.8751,286869.0
2017-07-26 14:05:00,52.75,52.76,52.71,52.74,115329.0,40.8828,40.8906,40.8518,40.8751,115329.0
2017-07-26 14:10:00,52.74,52.79,52.73,52.76,192156.0,40.8751,40.9138,40.8673,40.8906,192156.0
2017-07-26 14:15:00,52.76,52.81,52.76,52.78,100549.0,40.8906,40.9293,40.8906,40.9061,100549.0
2017-07-26 14:20:00,52.77,52.81,52.74,52.8,283003.0,40.8983,40.9293,40.8751,40.9216,283003.0
2017-07-26 14:25:00,52.8,52.84,52.8,52.83,32841.0,40.9216,40.9526,40.9216,40.9448,32841.0
2017-07-26 14:30:00,52.84,52.88,52.82,52.87,76376.0,40.9526,40.9836,40.9371,40.9758,76376.0
2017-07-26 14:35:00,52.87,52.89,52.86,52.88,61470.0,40.9758,40.9913,40.9681,40.9836,61470.0
2017-07-26 14:40:00,52.87,52.88,52.84,52.87,43064.0,40.9758,40.9836,40.9526,40.9758,43064.0
2017-07-26 14:45:00,52.87,52.91,52.86,52.89,93461.0,40.9758,41.0068,40.9681,40.9913,93461.0
2017-07-26 14:50:00,52.9,52.91,52.86,52.87,88048.0,40.9991,41.0068,40.9681,40.9758,88048.0
2017-07-26 14:55:00,52.87,52.88,52.84,52.85,88628.0,40.9758,40.9836,40.9526,40.9603,88628.0
2017-07-26 15:00:00,52.85,52.89,52.85,52.89,82955.0,40.9603,40.9913,40.9603,40.9913,82955.0
2017-07-26 15:05:00,52.89,52.92,52.88,52.91,52925.0,40.9913,41.0146,40.9836,41.0068,52925.0
2017-07-26 15:10:00,52.91,52.91,52.88,52.89,64365.0,41.0068,41.0068,40.9836,40.9913,64365.0
2017-07-26 15:15:00,52.88,52.9,52.87,52.9,52667.0,40.9836,40.9991,40.9758,40.9991,52667.0
2017-07-26 15:20:00,52.9,52.9,52.85,52.88,138206.0,40.9991,40.9991,40.9603,40.9836,138206.0
2017-07-26 15:25:00,52.88,52.91,52.87,52.9,93835.0,40.9836,41.0068,40.9758,40.9991,93835.0
2017-07-26 15:30:00,52.9,52.94,52.88,52.93,124771.0,40.9991,41.0301,40.9836,41.0223,124771.0
2017-07-26 15:35:00,52.93,52.93,52.89,52.91,156952.0,41.0223,41.0223,40.9913,41.0068,156952.0
2017-07-26 15:40:00,52.91,52.91,52.88,52.91,198093.0,41.0068,41.0068,40.9836,41.0068,198093.0
2017-07-26 15:45:00,52.91,52.91,52.85,52.89,185017.0,41.0068,41.0068,40.9603,40.9913,185017.0
2017-07-26 15:50:00,52.89,52.94,52.89,52.94,175682.0,40.9913,41.0301,40.9913,41.0301,175682.0
2017-07-26 15:55:00,52.94,52.99,52.93,52.99,913134.0,41.0301,41.0688,41.0223,41.0688,913134.0
2017-07-27 09:30:00,52.84,52.97,52.79,52.95,222568.0,40.9526,41.0533,40.9138,41.0378,222568.0
2017-07-27 09:35:00,52.94,52.94,52.85,52.89,120865.0,41.0301,41.0301,40.9603,40.9913,120865.0
2017-07-27 09:40:00,52.88,52.98,52.85,52.85,268995.0,40.9836,41.0611,40.9603,40.9603,268995.0
2017-07-27 09:45:00,52.85,52.89,52.79,52.82,173256.0,40.9603,40.9913,40.9138,40.9371,173256.0
2017-07-27 09:50:00,52.81,52.88,52.79,52.88,518630.0,40.9293,40.9836,40.9138,40.9836,518630.0
2017-07-27 09:55:00,52.88,52.94,52.86,52.93,217302.0,40.9836,41.0301,40.9681,41.0223,217302.0
2017-07-27 10:00:00,52.94,52.98,52.92,52.96,309850.0,41.0301,41.0611,41.0146,41.0456,309850.0
2017-07-27 10:05:00,52.96,53.01,52.95,52.98,228022.0,41.0456,41.0843,41.0378,41.0611,228022.0
2017-07-27 10:10:00,52.99,53.0,52.95,52.98,149519.0,41.0688,41.0766,41.0378,41.0611,149519.0
2017-07-27 10:15:00,52.97,53.03,52.97,53.01,33650.0,41.0533,41.0998,41.0533,41.0843,33650.0
2017-07-27 10:20:00,53.0,53.0,52.96,52.98,54504.0,41.0766,41.0766,41.0456,41.0611,54504.0
2017-07-27 10:25:00,52.97,52.98,52.88,52.91,205849.0,41.0533,41.0611,40.9836,41.0068,205849.0
2017-07-27 10:30:00,52.9,52.91,52.88,52.89,79682.0,40.9991,41.0068,40.9836,40.9913,79682.0
2017-07-27 10:35:00,52.89,52.91,52.88,52.88,70725.0,40.9913,41.0068,40.9836,40.9836,70725.0
2017-07-27 10:40:00,52.88,52.89,52.84,52.88,185866.0,40.9836,40.9913,40.9526,40.9836,185866.0
2017-07-27 10:45:00,52.87,52.89,52.81,52.83,101288.0,40.9758,40.9913,40.9293,40.9448,101288.0
2017-07-27 10:50:00,52.83,52.85,52.82,52.82,32435.0,40.9448,40.9603,40.9371,40.9371,32435.0
2017-07-27 10:55:00,52.83,52.84,52.81,52.83,65773.0,40.9448,40.9526,40.9293,40.9448,65773.0
2017-07-27 11:00:00,52.83,52.83,52.8,52.82,67971.0,40.9448,40.9448,40.9216,40.9371,67971.0
2017-07-27 11:05:00,52.82,52.84,52.81,52.83,83703.0,40.9371,40.9526,40.9293,40.9448,83703.0
2017-07-27 11:10:00,52.83,52.88,52.82,52.88,99912.0,40.9448,40.9836,40.9371,40.9836,99912.0
2017-07-27 11:15:00,52.88,52.88,52.86,52.88,52323.0,40.9836,40.9836,40.9681,40.9836,52323.0
2017-07-27 11:20:00,52.88,52.94,52.87,52.9,68629.0,40.9836,41.0301,40.9758,40.9991,68629.0
2017-07-27 11:25:00,52.89,52.9,52.86,52.88,36240.0,40.9913,40.9991,40.9681,40.9836,36240.0
2017-07-27 11:30:00,52.88,52.89,52.85,52.86,34036.0,40.9836,40.9913,40.9603,40.9681,34036.0
2017-07-27 11:35:00,52.86,52.88,52.86,52.87,43998.0,40.9681,40.9836,40.9681,40.9758,43998.0
2017-07-27 11:40:00,52.86,52.86,52.83,52.83,23768.0,40.9681,40.9681,40.9448,40.9448,23768.0
2017-07-27 11:45:00,52.83,52.86,52.83,52.85,14802.0,40.9448,40.9681,40.9448,40.9603,14802.0
2017-07-27 11:50:00,52.86,52.88,52.85,52.86,54403.0,40.9681,40.9836,40.9603,40.9681,54403.0
2017-07-27 11:55:00,52.86,52.86,52.84,52.84,14343.0,40.9681,40.9681,40.9526,40.9526,14343.0
2017-07-27 12:00:00,52.85,52.85,52.8,52.8,75538.0,40.9603,40.9603,40.9216,40.9216,75538.0
2017-07-27 12:05:00,52.81,52.82,52.79,52.8,24697.0,40.9293,40.9371,40.9138,40.9216,24697.0
2017-07-27 12:10:00,52.8,52.81,52.79,52.8,35670.0,40.9216,40.9293,40.9138,40.9216,35670.0
2017-07-27 12:15:00,52.8,52.81,52.78,52.78,42057.0,40.9216,40.9293,40.9061,40.9061,42057.0
2017-07-27 12:20:00,52.78,52.81,52.77,52.8,74302.0,40.9061,40.9293,40.8983,40.9216,74302.0
2017-07-27 12:25:00,52.81,52.85,52.8,52.85,189856.0,40.9293,40.9603,40.9216,40.9603,189856.0
2017-07-27 12:30:00,52.86,52.89,52.85,52.88,70464.0,40.9681,40.9913,40.9603,40.9836,70464.0
2017-07-27 12:35:00,52.89,52.91,52.86,52.91,50893.0,40.9913,41.0068,40.9681,41.0068,50893.0
2017-07-27 12:40:00,52.9,52.96,52.9,52.92,110215.0,40.9991,41.0456,40.9991,41.0146,110215.0
2017-07-27 12:45:00,52.92,52.92,52.88,52.88,31947.0,41.0146,41.0146,40.9836,40.9836,31947.0
2017-07-27 12:50:00,52.88,52.89,52.83,52.86,29713.0,40.9836,40.9913,40.9448,40.9681,29713.0
2017-07-27 12:55:00,52.85,52.99,52.85,52.99,293814.0,40.9603,41.0688,40.9603,41.0688,293814.0
2017-07-27 13:00:00,52.99,53.0,52.95,52.97,83007.0,41.0688,41.0766,41.0378,41.0533,83007.0
2017-07-27 13:05:00,52.98,52.99,52.92,52.96,102343.0,41.0611,41.0688,41.0146,41.0456,102343.0
2017-07-27 13:10:00,52.96,52.99,52.94,52.98,37943.0,41.0456,41.0688,41.0301,41.0611,37943.0
2017-07-27 13:15:00,52.98,52.99,52.94,52.95,94197.0,41.0611,41.0688,41.0301,41.0378,94197.0
2017-07-27 13:20:00,52.96,53.07,52.96,53.07,75216.0,41.0456,41.1308,41.0456,41.1308,75216.0
2017-07-27 13:25:00,53.07,53.09,53.05,53.06,100883.0,41.1308,41.1463,41.1153,41.1231,100883.0
2017-07-27 13:30:00,53.07,53.08,53.01,53.03,112490.0,41.1308,41.1386,41.0843,41.0998,112490.0
2017-07-27 13:35:00,53.04,53.06,52.99,53.06,98968.0,41.1076,41.1231,41.0688,41.1231,98968.0
2017-07-27 13:40:00,53.07,53.11,53.01,53.02,270973.0,41.1308,41.1618,41.0843,41.0921,270973.0
2017-07-27 13:45:00,53.02,53.03,52.99,53.0,41394.0,41.0921,41.0998,41.0688,41.0766,41394.0
2017-07-27 13:50:00,52.99,53.0,52.92,52.93,81208.0,41.0688,41.0766,41.0146,41.0223,81208.0
2017-07-27 13:55:00,52.93,52.98,52.91,52.95,69278.0,41.0223,41.0611,41.0068,41.0378,69278.0
2017-07-27 14:00:00,52.95,53.02,52.92,52.97,122664.0,41.0378,41.0921,41.0146,41.0533,122664.0
2017-07-27 14:05:00,52.98,52.99,52.94,52.95,44632.0,41.0611,41.0688,41.0301,41.0378,44632.0
2017-07-27 14:10:00,52.95,52.96,52.89,52.9,61551.0,41.0378,41.0456,40.9913,40.9991,61551.0
2017-07-27 14:15:00,52.91,52.96,52.9,52.96,90937.0,41.0068,41.0456,40.9991,41.0456,90937.0
2017-07-27 14:20:00,52.96,52.96,52.91,52.91,53735.0,41.0456,41.0456,41.0068,41.0068,53735.0
2017-07-27 14:25:00,52.91,52.96,52.89,52.96,29570.0,41.0068,41.0456,40.9913,41.0456,29570.0
2017-07-27 14:30:00,52.96,53.0,52.95,52.97,28375.0,41.0456,41.0766,41.0378,41.0533,28375.0
2017-07-27 14:35:00,52.97,52.98,52.95,52.96,55352.0,41.0533,41.0611,41.0378,41.0456,55352.0
2017-07-27 14:40:00,52.97,52.97,52.93,52.95,86366.0,41.0533,41.0533,41.0223,41.0378,86366.0
2017-07-27 14:45:00,52.94,52.96,52.9,52.92,85833.0,41.0301,41.0456,40.9991,41.0146,85833.0
2017-07-27 14:50:00,52.93,52.93,52.91,52.91,24314.0,41.0223,41.0223,41.0068,41.0068,24314.0
2017-07-27 14:55:00,52.91,52.94,52.91,52.93,32064.0,41.0068,41.0301,41.0068,41.0223,32064.0
2017-07-27 15:00:00,52.93,52.94,52.91,52.92,133105.0,41.0223,41.0301,41.0068,41.0146,133105.0
2017-07-27 15:05:00,52.92,52.94,52.91,52.93,202003.0,41.0146,41.0301,41.0068,41.0223,202003.0
2017-07-27 15:10:00,52.93,52.95,52.92,52.93,88251.0,41.0223,41.0378,41.0146,41.0223,88251.0
2017-07-27 15:15:00,52.94,52.97,52.94,52.96,47081.0,41.0301,41.0533,41.0301,41.0456,47081.0
2017-07-27 15:20:00,52.97,53.04,52.97,53.02,71723.0,41.0533,41.1076,41.0533,41.0921,71723.0
2017-07-27 15:25:00,53.02,53.06,53.01,53.06,107077.0,41.0921,41.1231,41.0843,41.1231,107077.0
2017-07-27 15:30:00,53.05,53.05,53.01,53.03,261350.0,41.1153,41.1153,41.0843,41.0998,261350.0
2017-07-27 15:35:00,53.03,53.07,53.03,53.04,85889.0,41.0998,41.1308,41.0998,41.1076,85889.0
2017-07-27 15:40:00,53.04,53.1,53.04,53.08,179437.0,41.1076,41.1541,41.1076,41.1386,179437.0
2017-07-27 15:45:00,53.08,53.1,53.06,53.06,234985.0,41.1386,41.1541,41.1231,41.1231,234985.0
2017-07-27 15:50:00,53.06,53.09,53.04,53.05,160532.0,41.1231,41.1463,41.1076,41.1153,160532.0
2017-07-27 15:55:00,53.05,53.11,53.05,53.11,778433.0,41.1153,41.1618,41.1153,41.1618,778433.0
2017-07-28 09:30:00,53.04,53.19,53.04,53.08,216677.0,41.1076,41.2238,41.1076,41.1386,216677.0
2017-07-28 09:35:00,53.08,53.08,52.97,53.01,156923.0,41.1386,41.1386,41.0533,41.0843,156923.0
2017-07-28 09:40:00,53.0,53.0,52.87,52.88,101006.0,41.0766,41.0766,40.9758,40.9836,101006.0
2017-07-28 09:45:00,52.88,52.88,52.79,52.87,87794.0,40.9836,40.9836,40.9138,40.9758,87794.0
2017-07-28 09:50:00,52.9,52.96,52.88,52.89,84292.0,40.9991,41.0456,40.9836,40.9913,84292.0
2017-07-28 09:55:00,52.89,52.93,52.87,52.91,50621.0,40.9913,41.0223,40.9758,41.0068,50621.0
2017-07-28 10:00:00,52.91,52.92,52.84,52.87,59553.0,41.0068,41.0146,40.9526,40.9758,59553.0
2017-07-28 10:05:00,52.87,52.9,52.81,52.83,89256.0,40.9758,40.9991,40.9293,40.9448,89256.0
2017-07-28 10:10:00,52.84,52.94,52.82,52.93,91982.0,40.9526,41.0301,40.9371,41.0223,91982.0
2017-07-28 10:15:00,52.93,53.02,52.93,53.0,122689.0,41.0223,41.0921,41.0223,41.0766,122689.0
2017-07-28 10:20:00,53.0,53.04,52.98,53.01,60183.0,41.0766,41.1076,41.0611,41.0843,60183.0
2017-07-28 10:25:00,53.01,53.06,53.01,53.02,55616.0,41.0843,41.1231,41.0843,41.0921,55616.0
2017-07-28 10:30:00,53.01,53.03,52.98,53.03,104215.0,41.0843,41.0998,41.0611,41.0998,104215.0
2017-07-28 10:35:00,53.04,53.04,52.97,53.01,60813.0,41.1076,41.1076,41.0533,41.0843,60813.0
2017-07-28 10:40:00,53.01,53.01,52.93,52.95,169759.0,41.0843,41.0843,41.0223,41.0378,169759.0
2017-07-28 10:45:00,52.95,52.95,52.92,52.94,67398.0,41.0378,41.0378,41.0146,41.0301,67398.0
2017-07-28 10:50:00,52.95,52.96,52.88,52.91,149991.0,41.0378,41.0456,40.9836,41.0068,149991.0
2017-07-28 10:55:00,52.9,52.91,52.86,52.9,51115.0,40.9991,41.0068,40.9681,40.9991,51115.0
2017-07-28 11:00:00,52.89,52.92,52.87,52.91,62251.0,40.9913,41.0146,40.9758,41.0068,62251.0
2017-07-28 11:05:00,52.91,52.95,52.89,52.94,111357.0,41.0068,41.0378,40.9913,41.0301,111357.0
2017-07-28 11:10:00,52.94,53.04,52.93,53.02,354374.0,41.0301,41.1076,41.0223,41.0921,354374.0
2017-07-28 11:15:00,53.02,53.1,52.99,53.08,180313.0,41.0921,41.1541,41.0688,41.1386,180313.0
2017-07-28 11:20:00,53.08,53.1,53.05,53.1,49208.0,41.1386,41.1541,41.1153,41.1541,49208.0
2017-07-28 11:25:00,53.1,53.11,53.08,53.1,39941.0,41.1541,41.1618,41.1386,41.1541,39941.0
2017-07-28 11:30:00,53.1,53.12,53.08,53.1,27643.0,41.1541,41.1696,41.1386,41.1541,27643.0
2017-07-28 11:35:00,53.09,53.11,53.09,53.09,47840.0,41.1463,41.1618,41.1463,41.1463,47840.0
2017-07-28 11:40:00,53.1,53.11,53.07,53.09,64723.0,41.1541,41.1618,41.1308,41.1463,64723.0
2017-07-28 11:45:00,53.09,53.11,53.09,53.1,27063.0,41.1463,41.1618,41.1463,41.1541,27063.0
2017-07-28 11:50:00,53.11,53.13,53.07,53.12,113517.0,41.1618,41.1773,41.1308,41.1696,113517.0
2017-07-28 11:55:00,53.13,53.13,53.1,53.13,22287.0,41.1773,41.1773,41.1541,41.1773,22287.0
2017-07-28 12:00:00,53.13,53.17,53.12,53.17,17529.0,41.1773,41.2083,41.1696,41.2083,17529.0
2017-07-28 12:05:00,53.18,53.19,53.17,53.18,22219.0,41.2161,41.2238,41.2083,41.2161,22219.0
2017-07-28 12:10:00,53.17,53.17,53.1,53.12,38272.0,41.2083,41.2083,41.1541,41.1696,38272.0
2017-07-28 12:15:00,53.11,53.12,53.08,53.08,50182.0,41.1618,41.1696,41.1386,41.1386,50182.0
2017-07-28 12:20:00,53.09,53.11,53.09,53.11,38060.0,41.1463,41.1618,41.1463,41.1618,38060.0
2017-07-28 12:25:00,53.1,53.1,53.07,53.08,22467.0,41.1541,41.1541,41.1308,41.1386,22467.0
2017-07-28 12:30:00,53.08,53.12,53.06,53.07,267011.0,41.1386,41.1696,41.1231,41.1308,267011.0
2017-07-28 12:35:00,53.06,53.08,53.05,53.08,32341.0,41.1231,41.1386,41.1153,41.1386,32341.0
2017-07-28 12:40:00,53.08,53.08,53.06,53.08,34941.0,41.1386,41.1386,41.1231,41.1386,34941.0
2017-07-28 12:45:00,53.07,53.1,53.06,53.09,51891.0,41.1308,41.1541,41.1231,41.1463,51891.0
2017-07-28 12:50:00,53.08,53.08,53.04,53.04,71125.0,41.1386,41.1386,41.1076,41.1076,71125.0
2017-07-28 12:55:00,53.05,53.1,53.05,53.09,46392.0,41.1153,41.1541,41.1153,41.1463,46392.0
2017-07-28 13:00:00,53.09,53.09,53.07,53.08,25900.0,41.1463,41.1463,41.1308,41.1386,25900.0
2017-07-28 13:05:00,53.08,53.09,53.06,53.06,325468.0,41.1386,41.1463,41.1231,41.1231,325468.0
2017-07-28 13:10:00,53.06,53.07,53.05,53.06,149451.0,41.1231,41.1308,41.1153,41.1231,149451.0
2017-07-28 13:15:00,53.06,53.1,53.06,53.09,46413.0,41.1231,41.1541,41.1231,41.1463,46413.0
2017-07-28 13:20:00,53.09,53.1,53.08,53.08,20305.0,41.1463,41.1541,41.1386,41.1386,20305.0
2017-07-28 13:25:00,53.08,53.09,53.06,53.07,16486.0,41.1386,41.1463,41.1231,41.1308,16486.0
2017-07-28 13:30:00,53.07,53.07,53.04,53.05,23774.0,41.1308,41.1308,41.1076,41.1153,23774.0
2017-07-28 13:35:00,53.05,53.07,53.04,53.05,37162.0,41.1153,41.1308,41.1076,41.1153,37162.0
2017-07-28 13:40:00,53.05,53.07,53.04,53.07,27028.0,41.1153,41.1308,41.1076,41.1308,27028.0
2017-07-28 13:45:00,53.07,53.07,53.0,53.01,117517.0,41.1308,41.1308,41.0766,41.0843,117517.0
2017-07-28 13:50:00,53.01,53.01,52.97,53.0,58104.0,41.0843,41.0843,41.0533,41.0766,58104.0
2017-07-28 13:55:00,53.0,53.01,52.98,53.01,50556.0,41.0766,41.0843,41.0611,41.0843,50556.0
2017-07-28 14:00:00,53.0,53.01,52.99,53.01,59270.0,41.0766,41.0843,41.0688,41.0843,59270.0
2017-07-28 14:05:00,53.01,53.02,52.98,52.99,80438.0,41.0843,41.0921,41.0611,41.0688,80438.0
2017-07-28 14:10:00,53.0,53.0,52.98,53.0,43322.0,41.0766,41.0766,41.0611,41.0766,43322.0
2017-07-28 14:15:00,53.0,53.01,52.99,53.0,53849.0,41.0766,41.0843,41.0688,41.0766,53849.0
2017-07-28 14:20:00,53.0,53.03,53.0,53.01,88136.0,41.0766,41.0998,41.0766,41.0843,88136.0
2017-07-28 14:25:00,53.02,53.02,52.99,53.0,66759.0,41.0921,41.0921,41.0688,41.0766,66759.0
2017-07-28 14:30:00,53.0,53.04,53.0,53.02,154925.0,41.0766,41.1076,41.0766,41.0921,154925.0
2017-07-28 14:35:00,53.02,53.03,52.99,53.0,123874.0,41.0921,41.0998,41.0688,41.0766,123874.0
2017-07-28 14:40:00,53.0,53.03,52.98,53.02,340752.0,41.0766,41.0998,41.0611,41.0921,340752.0
2017-07-28 14:45:00,53.02,53.02,52.99,53.0,452162.0,41.0921,41.0921,41.0688,41.0766,452162.0
2017-07-28 14:50:00,53.0,53.0,52.99,52.99,73159.0,41.0766,41.0766,41.0688,41.0688,73159.0
2017-07-28 14:55:00,53.0,53.0,52.95,52.96,484638.0,41.0766,41.0766,41.0378,41.0456,484638.0
2017-07-28 15:00:00,52.96,52.98,52.95,52.98,72026.0,41.0456,41.0611,41.0378,41.0611,72026.0
2017-07-28 15:05:00,52.98,52.98,52.92,52.93,102281.0,41.0611,41.0611,41.0146,41.0223,102281.0
2017-07-28 15:10:00,52.93,52.94,52.91,52.92,102890.0,41.0223,41.0301,41.0068,41.0146,102890.0
2017-07-28 15:15:00,52.91,52.94,52.88,52.94,178816.0,41.0068,41.0301,40.9836,41.0301,178816.0
2017-07-28 15:20:00,52.94,52.95,52.92,52.92,57894.0,41.0301,41.0378,41.0146,41.0146,57894.0
2017-07-28 15:25:00,52.92,52.93,52.89,52.9,66196.0,41.0146,41.0223,40.9913,40.9991,66196.0
2017-07-28 15:30:00,52.89,52.95,52.89,52.95,163507.0,40.9913,41.0378,40.9913,41.0378,163507.0
2017-07-28 15:35:00,52.94,52.96,52.94,52.94,202717.0,41.0301,41.0456,41.0301,41.0301,202717.0
2017-07-28 15:40:00,52.94,53.02,52.94,52.99,250575.0,41.0301,41.0921,41.0301,41.0688,250575.0
2017-07-28 15:45:00,53.0,53.03,52.99,53.0,152914.0,41.0766,41.0998,41.0688,41.0766,152914.0
2017-07-28 15:50:00,53.01,53.04,53.0,53.01,230900.0,41.0843,41.1076,41.0766,41.0843,230900.0
2017-07-28 15:55:00,53.01,53.06,53.01,53.03,597517.0,41.0843,41.1231,41.0843,41.0998,597517.0
2017-07-31 09:30:00,52.98,53.09,52.98,53.04,97657.0,41.0611,41.1463,41.0611,41.1076,97657.0
2017-07-31 09:35:00,53.04,53.09,53.0,53.04,124631.0,41.1076,41.1463,41.0766,41.1076,124631.0
2017-07-31 09:40:00,53.04,53.07,52.94,52.95,283612.0,41.1076,41.1308,41.0301,41.0378,283612.0
2017-07-31 09:45:00,52.94,52.96,52.91,52.92,112003.0,41.0301,41.0456,41.0068,41.0146,112003.0
2017-07-31 09:50:00,52.93,52.98,52.9,52.97,105738.0,41.0223,41.0611,40.9991,41.0533,105738.0
2017-07-31 09:55:00,52.97,53.01,52.92,53.0,151107.0,41.0533,41.0843,41.0146,41.0766,151107.0
2017-07-31 10:00:00,53.0,53.02,52.96,52.99,75103.0,41.0766,41.0921,41.0456,41.0688,75103.0
2017-07-31 10:05:00,52.99,53.04,52.97,52.99,210365.0,41.0688,41.1076,41.0533,41.0688,210365.0
2017-07-31 10:10:00,52.99,53.05,52.99,53.02,64756.0,41.0688,41.1153,41.0688,41.0921,64756.0
2017-07-31 10:15:00,53.03,53.06,53.0,53.05,59203.0,41.0998,41.1231,41.0766,41.1153,59203.0
2017-07-31 10:20:00,53.06,53.09,53.05,53.09,39717.0,41.1231,41.1463,41.1153,41.1463,39717.0
2017-07-31 10:25:00,53.09,53.1,53.07,53.1,74960.0,41.1463,41.1541,41.1308,41.1541,74960.0
2017-07-31 10:30:00,53.09,53.16,53.08,53.16,522133.0,41.1463,41.2006,41.1386,41.2006,522133.0
2017-07-31 10:35:00,53.15,53.23,53.14,53.22,499071.0,41.1928,41.2548,41.1851,41.2471,499071.0
2017-07-31 10:40:00,53.22,53.22,53.16,53.16,148296.0,41.2471,41.2471,41.2006,41.2006,148296.0
2017-07-31 10:45:00,53.16,53.17,53.12,53.14,56532.0,41.2006,41.2083,41.1696,41.1851,56532.0
2017-07-31 10:50:00,53.13,53.19,53.12,53.19,241966.0,41.1773,41.2238,41.1696,41.2238,241966.0
2017-07-31 10:55:00,53.18,53.18,53.11,53.12,105107.0,41.2161,41.2161,41.1618,41.1696,105107.0
2017-07-31 11:00:00,53.12,53.17,53.11,53.15,38747.0,41.1696,41.2083,41.1618,41.1928,38747.0
2017-07-31 11:05:00,53.15,53.16,53.13,53.15,114136.0,41.1928,41.2006,41.1773,41.1928,114136.0
2017-07-31 11:10:00,53.15,53.19,53.14,53.18,62062.0,41.1928,41.2238,41.1851,41.2161,62062.0
2017-07-31 11:15:00,53.18,53.18,53.16,53.17,96028.0,41.2161,41.2161,41.2006,41.2083,96028.0
2017-07-31 11:20:00,53.17,53.2,53.16,53.2,87000.0,41.2083,41.2316,41.2006,41.2316,87000.0
2017-07-31 11:25:00,53.2,53.22,53.17,53.22,33736.0,41.2316,41.2471,41.2083,41.2471,33736.0
2017-07-31 11:30:00,53.21,53.22,53.16,53.18,21390.0,41.2393,41.2471,41.2006,41.2161,21390.0
2017-07-31 11:35:00,53.18,53.19,53.16,53.17,21086.0,41.2161,41.2238,41.2006,41.2083,21086.0
2017-07-31 11:40:00,53.17,53.19,53.16,53.17,45322.0,41.2083,41.2238,41.2006,41.2083,45322.0
2017-07-31 11:45:00,53.18,53.18,53.16,53.16,14275.0,41.2161,41.2161,41.2006,41.2006,14275.0
2017-07-31 11:50:00,53.16,53.18,53.16,53.18,22509.0,41.2006,41.2161,41.2006,41.2161,22509.0
2017-07-31 11:55:00,53.17,53.2,53.17,53.19,20026.0,41.2083,41.2316,41.2083,41.2238,20026.0
2017-07-31 12:00:00,53.19,53.22,53.18,53.21,58436.0,41.2238,41.2471,41.2161,41.2393,58436.0
2017-07-31 12:05:00,53.21,53.23,53.2,53.22,36475.0,41.2393,41.2548,41.2316,41.2471,36475.0
2017-07-31 12:10:00,53.22,53.23,53.2,53.22,20402.0,41.2471,41.2548,41.2316,41.2471,20402.0
2017-07-31 12:15:00,53.22,53.24,53.22,53.23,27261.0,41.2471,41.2626,41.2471,41.2548,27261.0
2017-07-31 12:20:00,53.23,53.24,53.22,53.23,11105.0,41.2548,41.2626,41.2471,41.2548,11105.0
2017-07-31 12:25:00,53.23,53.25,53.23,53.23,35986.0,41.2548,41.2703,41.2548,41.2548,35986.0
2017-07-31 12:30:00,53.23,53.24,53.19,53.21,73406.0,41.2548,41.2626,41.2238,41.2393,73406.0
2017-07-31 12:35:00,53.2,53.21,53.2,53.21,7900.0,41.2316,41.2393,41.2316,41.2393,7900.0
2017-07-31 12:40:00,53.2,53.21,53.18,53.19,61882.0,41.2316,41.2393,41.2161,41.2238,61882.0
2017-07-31 12:45:00,53.19,53.19,53.14,53.15,38557.0,41.2238,41.2238,41.1851,41.1928,38557.0
2017-07-31 12:50:00,53.15,53.18,53.15,53.18,33134.0,41.1928,41.2161,41.1928,41.2161,33134.0
2017-07-31 12:55:00,53.18,53.18,53.16,53.16,27509.0,41.2161,41.2161,41.2006,41.2006,27509.0
2017-07-31 13:00:00,53.17,53.18,53.13,53.13,43041.0,41.2083,41.2161,41.1773,41.1773,43041.0
2017-07-31 13:05:00,53.12,53.13,53.09,53.1,266338.0,41.1696,41.1773,41.1463,41.1541,266338.0
2017-07-31 13:10:00,53.1,53.11,53.07,53.09,321150.0,41.1541,41.1618,41.1308,41.1463,321150.0
2017-07-31 13:15:00,53.09,53.09,53.04,53.07,411033.0,41.1463,41.1463,41.1076,41.1308,411033.0
2017-07-31 13:20:00,53.07,53.1,53.06,53.09,98723.0,41.1308,41.1541,41.1231,41.1463,98723.0
2017-07-31 13:25:00,53.09,53.11,53.08,53.11,26646.0,41.1463,41.1618,41.1386,41.1618,26646.0
2017-07-31 13:30:00,53.11,53.13,53.1,53.12,12330.0,41.1618,41.1773,41.1541,41.1696,12330.0
2017-07-31 13:35:00,53.13,53.13,53.11,53.12,29462.0,41.1773,41.1773,41.1618,41.1696,29462.0
2017-07-31 13:40:00,53.13,53.17,53.12,53.16,28871.0,41.1773,41.2083,41.1696,41.2006,28871.0
2017-07-31 13:45:00,53.16,53.18,53.15,53.16,22678.0,41.2006,41.2161,41.1928,41.2006,22678.0
2017-07-31 13:50:00,53.17,53.19,53.16,53.17,38191.0,41.2083,41.2238,41.2006,41.2083,38191.0
2017-07-31 13:55:00,53.17,53.23,53.17,53.21,114425.0,41.2083,41.2548,41.2083,41.2393,114425.0
2017-07-31 14:00:00,53.22,53.26,53.21,53.26,49750.0,41.2471,41.2781,41.2393,41.2781,49750.0
2017-07-31 14:05:00,53.26,53.27,53.23,53.23,121433.0,41.2781,41.2858,41.2548,41.2548,121433.0
2017-07-31 14:10:00,53.23,53.24,53.22,53.24,51707.0,41.2548,41.2626,41.2471,41.2626,51707.0
2017-07-31 14:15:00,53.24,53.25,53.21,53.21,52206.0,41.2626,41.2703,41.2393,41.2393,52206.0
2017-07-31 14:20:00,53.22,53.23,53.2,53.22,50535.0,41.2471,41.2548,41.2316,41.2471,50535.0
2017-07-31 14:25:00,53.21,53.23,53.21,53.23,34637.0,41.2393,41.2548,41.2393,41.2548,34637.0
2017-07-31 14:30:00,53.22,53.23,53.21,53.21,68171.0,41.2471,41.2548,41.2393,41.2393,68171.0
2017-07-31 14:35:00,53.21,53.21,53.17,53.19,80490.0,41.2393,41.2393,41.2083,41.2238,80490.0
2017-07-31 14:40:00,53.19,53.23,53.18,53.2,375334.0,41.2238,41.2548,41.2161,41.2316,375334.0
2017-07-31 14:45:00,53.2,53.22,53.19,53.21,37782.0,41.2316,41.2471,41.2238,41.2393,37782.0
2017-07-31 14:50:00,53.22,53.23,53.21,53.23,52963.0,41.2471,41.2548,41.2393,41.2548,52963.0
2017-07-31 14:55:00,53.23,53.25,53.21,53.25,52301.0,41.2548,41.2703,41.2393,41.2703,52301.0
2017-07-31 15:00:00,53.25,53.26,53.23,53.23,48502.0,41.2703,41.2781,41.2548,41.2548,48502.0
2017-07-31 15:05:00,53.23,53.25,53.21,53.23,88102.0,41.2548,41.2703,41.2393,41.2548,88102.0
2017-07-31 15:10:00,53.23,53.24,53.21,53.23,296097.0,41.2548,41.2626,41.2393,41.2548,296097.0
2017-07-31 15:15:00,53.23,53.25,53.22,53.25,49822.0,41.2548,41.2703,41.2471,41.2703,49822.0
2017-07-31 15:20:00,53.25,53.31,53.24,53.31,125242.0,41.2703,41.3168,41.2626,41.3168,125242.0
2017-07-31 15:25:00,53.3,53.31,53.29,53.31,89526.0,41.3091,41.3168,41.3013,41.3168,89526.0
2017-07-31 15:30:00,53.31,53.33,53.3,53.3,191667.0,41.3168,41.3323,41.3091,41.3091,191667.0
2017-07-31 15:35:00,53.3,53.31,53.29,53.29,150806.0,41.3091,41.3168,41.3013,41.3013,150806.0
2017-07-31 15:40:00,53.29,53.32,53.29,53.32,289321.0,41.3013,41.3246,41.3013,41.3246,289321.0
2017-07-31 15:45:00,53.32,53.34,53.29,53.3,471636.0,41.3246,41.3401,41.3013,41.3091,471636.0
2017-07-31 15:50:00,53.31,53.33,53.3,53.3,379996.0,41.3168,41.3323,41.3091,41.3091,379996.0
2017-07-31 15:55:00,53.3,53.31,53.21,53.24,1866927.0,41.3091,41.3168,41.2393,41.2626,1866927.0
2017-08-01 09:30:00,53.3,53.46,53.25,53.35,552077.0,41.3091,41.4331,41.2703,41.3478,552077.0
2017-08-01 09:35:00,53.35,53.38,53.27,53.34,562252.0,41.3478,41.3711,41.2858,41.3401,562252.0
2017-08-01 09:40:00,53.33,53.42,53.32,53.39,143843.0,41.3323,41.4021,41.3246,41.3788,143843.0
2017-08-01 09:45:00,53.38,53.41,53.35,53.39,110154.0,41.3711,41.3943,41.3478,41.3788,110154.0
2017-08-01 09:50:00,53.39,53.48,53.38,53.47,124102.0,41.3788,41.4486,41.3711,41.4408,124102.0
2017-08-01 09:55:00,53.47,53.5,53.42,53.45,488063.0,41.4408,41.4641,41.4021,41.4253,488063.0
2017-08-01 10:00:00,53.45,53.54,53.43,53.5,619470.0,41.4253,41.4951,41.4098,41.4641,619470.0
2017-08-01 10:05:00,53.5,53.56,53.49,53.56,161241.0,41.4641,41.5106,41.4563,41.5106,161241.0
2017-08-01 10:10:00,53.55,53.61,53.55,53.57,155051.0,41.5028,41.5493,41.5028,41.5183,155051.0
2017-08-01 10:15:00,53.57,53.61,53.54,53.54,108043.0,41.5183,41.5493,41.4951,41.4951,108043.0
2017-08-01 10:20:00,53.53,53.55,53.46,53.47,126946.0,41.4873,41.5028,41.4331,41.4408,126946.0
2017-08-01 10:25:00,53.47,53.49,53.45,53.46,43636.0,41.4408,41.4563,41.4253,41.4331,43636.0
2017-08-01 10:30:00,53.46,53.46,53.41,53.42,60461.0,41.4331,41.4331,41.3943,41.4021,60461.0
2017-08-01 10:35:00,53.41,53.45,53.41,53.44,135724.0,41.3943,41.4253,41.3943,41.4176,135724.0
2017-08-01 10:40:00,53.44,53.44,53.38,53.41,189510.0,41.4176,41.4176,41.3711,41.3943,189510.0
2017-08-01 10:45:00,53.42,53.44,53.4,53.43,81000.0,41.4021,41.4176,41.3866,41.4098,81000.0
2017-08-01 10:50:00,53.43,53.44,53.4,53.41,67592.0,41.4098,41.4176,41.3866,41.3943,67592.0
2017-08-01 10:55:00,53.41,53.45,53.41,53.43,186442.0,41.3943,41.4253,41.3943,41.4098,186442.0
2017-08-01 11:00:00,53.43,53.44,53.38,53.4,306507.0,41.4098,41.4176,41.3711,41.3866,306507.0
2017-08-01 11:05:00,53.4,53.42,53.35,53.36,230182.0,41.3866,41.4021,41.3478,41.3556,230182.0
2017-08-01 11:10:00,53.36,53.39,53.35,53.39,163599.0,41.3556,41.3788,41.3478,41.3788,163599.0
2017-08-01 11:15:00,53.38,53.41,53.38,53.4,194562.0,41.3711,41.3943,41.3711,41.3866,194562.0
2017-08-01 11:20:00,53.4,53.45,53.39,53.43,142173.0,41.3866,41.4253,41.3788,41.4098,142173.0
2017-08-01 11:25:00,53.43,53.46,53.4,53.42,322998.0,41.4098,41.4331,41.3866,41.4021,322998.0
2017-08-01 11:30:00,53.42,53.42,53.38,53.41,189252.0,41.4021,41.4021,41.3711,41.3943,189252.0
2017-08-01 11:35:00,53.41,53.45,53.4,53.44,31453.0,41.3943,41.4253,41.3866,41.4176,31453.0
2017-08-01 11:40:00,53.44,53.46,53.43,53.45,49587.0,41.4176,41.4331,41.4098,41.4253,49587.0
2017-08-01 11:45:00,53.46,53.48,53.45,53.46,31240.0,41.4331,41.4486,41.4253,41.4331,31240.0
2017-08-01 11:50:00,53.47,53.48,53.45,53.45,56908.0,41.4408,41.4486,41.4253,41.4253,56908.0
2017-08-01 11:55:00,53.45,53.47,53.44,53.47,30114.0,41.4253,41.4408,41.4176,41.4408,30114.0
2017-08-01 12:00:00,53.48,53.49,53.47,53.48,124202.0,41.4486,41.4563,41.4408,41.4486,124202.0
2017-08-01 12:05:00,53.48,53.52,53.48,53.51,203563.0,41.4486,41.4796,41.4486,41.4718,203563.0
2017-08-01 12:10:00,53.52,53.53,53.51,53.52,73590.0,41.4796,41.4873,41.4718,41.4796,73590.0
2017-08-01 12:15:00,53.52,53.52,53.5,53.51,101253.0,41.4796,41.4796,41.4641,41.4718,101253.0
2017-08-01 12:20:00,53.51,53.52,53.51,53.52,92692.0,41.4718,41.4796,41.4718,41.4796,92692.0
2017-08-01 12:25:00,53.51,53.58,53.51,53.57,82512.0,41.4718,41.5261,41.4718,41.5183,82512.0
2017-08-01 12:30:00,53.57,53.57,53.52,53.53,86573.0,41.5183,41.5183,41.4796,41.4873,86573.0
2017-08-01 12:35:00,53.53,53.56,53.52,53.55,25894.0,41.4873,41.5106,41.4796,41.5028,25894.0
2017-08-01 12:40:00,53.56,53.59,53.55,53.57,33343.0,41.5106,41.5338,41.5028,41.5183,33343.0
2017-08-01 12:45:00,53.58,53.59,53.56,53.57,35875.0,41.5261,41.5338,41.5106,41.5183,35875.0
2017-08-01 12:50:00,53.57,53.57,53.54,53.55,24648.0,41.5183,41.5183,41.4951,41.5028,24648.0
2017-08-01 12:55:00,53.55,53.6,53.55,53.59,40794.0,41.5028,41.5416,41.5028,41.5338,40794.0
2017-08-01 13:00:00,53.59,53.62,53.57,53.57,27356.0,41.5338,41.5571,41.5183,41.5183,27356.0
2017-08-01 13:05:00,53.58,53.58,53.55,53.55,38624.0,41.5261,41.5261,41.5028,41.5028,38624.0
2017-08-01 13:10:00,53.55,53.57,53.54,53.55,63940.0,41.5028,41.5183,41.4951,41.5028,63940.0
2017-08-01 13:15:00,53.55,53.57,53.52,53.54,347928.0,41.5028,41.5183,41.4796,41.4951,347928.0
2017-08-01 13:20:00,53.53,53.54,53.51,53.51,33940.0,41.4873,41.4951,41.4718,41.4718,33940.0
2017-08-01 13:25:00,53.52,53.52,53.5,53.52,61464.0,41.4796,41.4796,41.4641,41.4796,61464.0
2017-08-01 13:30:00,53.52,53.52,53.49,53.5,23043.0,41.4796,41.4796,41.4563,41.4641,23043.0
2017-08-01 13:35:00,53.5,53.54,53.49,53.54,38694.0,41.4641,41.4951,41.4563,41.4951,38694.0
2017-08-01 13:40:00,53.55,53.58,53.54,53.58,58993.0,41.5028,41.5261,41.4951,41.5261,58993.0
2017-08-01 13:45:00,53.58,53.59,53.57,53.58,130734.0,41.5261,41.5338,41.5183,41.5261,130734.0
2017-08-01 13:50:00,53.57,53.59,53.57,53.59,81781.0,41.5183,41.5338,41.5183,41.5338,81781.0
2017-08-01 13:55:00,53.6,53.61,53.58,53.58,192105.0,41.5416,41.5493,41.5261,41.5261,192105.0
2017-08-01 14:00:00,53.58,53.59,53.54,53.54,18537.0,41.5261,41.5338,41.4951,41.4951,18537.0
2017-08-01 14:05:00,53.55,53.57,53.54,53.55,62379.0,41.5028,41.5183,41.4951,41.5028,62379.0
2017-08-01 14:10:00,53.55,53.55,53.52,53.52,23447.0,41.5028,41.5028,41.4796,41.4796,23447.0
2017-08-01 14:15:00,53.52,53.54,53.51,53.53,36005.0,41.4796,41.4951,41.4718,41.4873,36005.0
2017-08-01 14:20:00,53.53,53.57,53.53,53.56,32663.0,41.4873,41.5183,41.4873,41.5106,32663.0
2017-08-01 14:25:00,53.55,53.56,53.51,53.52,65731.0,41.5028,41.5106,41.4718,41.4796,65731.0
2017-08-01 14:30:00,53.52,53.54,53.51,53.54,34929.0,41.4796,41.4951,41.4718,41.4951,34929.0
2017-08-01 14:35:00,53.54,53.57,53.52,53.54,69444.0,41.4951,41.5183,41.4796,41.4951,69444.0
2017-08-01 14:40:00,53.55,53.56,53.54,53.55,18047.0,41.5028,41.5106,41.4951,41.5028,18047.0
2017-08-01 14:45:00,53.55,53.59,53.54,53.56,112132.0,41.5028,41.5338,41.4951,41.5106,112132.0
2017-08-01 14:50:00,53.56,53.58,53.55,53.57,34758.0,41.5106,41.5261,41.5028,41.5183,34758.0
2017-08-01 14:55:00,53.57,53.61,53.57,53.6,50983.0,41.5183,41.5493,41.5183,41.5416,50983.0
2017-08-01 15:00:00,53.6,53.6,53.56,53.56,42590.0,41.5416,41.5416,41.5106,41.5106,42590.0
2017-08-01 15:05:00,53.55,53.59,53.55,53.59,39715.0,41.5028,41.5338,41.5028,41.5338,39715.0
2017-08-01 15:10:00,53.59,53.6,53.57,53.58,35695.0,41.5338,41.5416,41.5183,41.5261,35695.0
2017-08-01 15:15:00,53.57,53.59,53.56,53.57,118445.0,41.5183,41.5338,41.5106,41.5183,118445.0
2017-08-01 15:20:00,53.57,53.61,53.56,53.6,124414.0,41.5183,41.5493,41.5106,41.5416,124414.0
2017-08-01 15:25:00,53.6,53.6,53.54,53.55,69218.0,41.5416,41.5416,41.4951,41.5028,69218.0
2017-08-01 15:30:00,53.55,53.56,53.53,53.55,117160.0,41.5028,41.5106,41.4873,41.5028,117160.0
2017-08-01 15:35:00,53.55,53.55,53.51,53.54,94800.0,41.5028,41.5028,41.4718,41.4951,94800.0
2017-08-01 15:40:00,53.54,53.54,53.5,53.52,220775.0,41.4951,41.4951,41.4641,41.4796,220775.0
2017-08-01 15:45:00,53.53,53.54,53.51,53.52,194787.0,41.4873,41.4951,41.4718,41.4796,194787.0
2017-08-01 15:50:00,53.52,53.52,53.48,53.5,435632.0,41.4796,41.4796,41.4486,41.4641,435632.0
2017-08-01 15:55:00,53.51,53.53,53.49,53.5,494974.0,41.4718,41.4873,41.4563,41.4641,494974.0
2017-08-02 09:30:00,53.41,53.41,53.09,53.18,325197.0,41.3943,41.3943,41.1463,41.2161,325197.0
2017-08-02 09:35:00,53.19,53.25,53.12,53.21,371242.0,41.2238,41.2703,41.1696,41.2393,371242.0
2017-08-02 09:40:00,53.19,53.35,53.19,53.35,239945.0,41.2238,41.3478,41.2238,41.3478,239945.0
2017-08-02 09:45:00,53.34,53.38,53.27,53.38,84805.0,41.3401,41.3711,41.2858,41.3711,84805.0
2017-08-02 09:50:00,53.37,53.39,53.34,53.39,131910.0,41.3633,41.3788,41.3401,41.3788,131910.0
2017-08-02 09:55:00,53.39,53.45,53.39,53.4,109459.0,41.3788,41.4253,41.3788,41.3866,109459.0
2017-08-02 10:00:00,53.4,53.52,53.39,53.5,121683.0,41.3866,41.4796,41.3788,41.4641,121683.0
2017-08-02 10:05:00,53.5,53.52,53.48,53.48,117014.0,41.4641,41.4796,41.4486,41.4486,117014.0
2017-08-02 10:10:00,53.48,53.49,53.45,53.48,196273.0,41.4486,41.4563,41.4253,41.4486,196273.0
2017-08-02 10:15:00,53.48,53.55,53.47,53.54,93936.0,41.4486,41.5028,41.4408,41.4951,93936.0
2017-08-02 10:20:00,53.54,53.59,53.51,53.57,65375.0,41.4951,41.5338,41.4718,41.5183,65375.0
2017-08-02 10:25:00,53.58,53.58,53.5,53.54,94428.0,41.5261,41.5261,41.4641,41.4951,94428.0
2017-08-02 10:30:00,53.56,53.56,53.52,53.55,74969.0,41.5106,41.5106,41.4796,41.5028,74969.0
2017-08-02 10:35:00,53.55,53.62,53.55,53.59,87567.0,41.5028,41.5571,41.5028,41.5338,87567.0
2017-08-02 10:40:00,53.59,53.63,53.55,53.63,103868.0,41.5338,41.5648,41.5028,41.5648,103868.0
2017-08-02 10:45:00,53.63,53.64,53.58,53.59,185917.0,41.5648,41.5726,41.5261,41.5338,185917.0
2017-08-02 10:50:00,53.59,53.63,53.58,53.59,67082.0,41.5338,41.5648,41.5261,41.5338,67082.0
2017-08-02 10:55:00,53.59,53.64,53.58,53.63,81923.0,41.5338,41.5726,41.5261,41.5648,81923.0
2017-08-02 11:00:00,53.64,53.66,53.61,53.63,86907.0,41.5726,41.5881,41.5493,41.5648,86907.0
2017-08-02 11:05:00,53.64,53.67,53.62,53.67,72115.0,41.5726,41.5958,41.5571,41.5958,72115.0
2017-08-02 11:10:00,53.67,53.71,53.66,53.66,85530.0,41.5958,41.6268,41.5881,41.5881,85530.0
2017-08-02 11:15:00,53.66,53.67,53.61,53.61,59455.0,41.5881,41.5958,41.5493,41.5493,59455.0
2017-08-02 11:20:00,53.61,53.66,53.61,53.65,53767.0,41.5493,41.5881,41.5493,41.5803,53767.0
2017-08-02 11:25:00,53.64,53.69,53.63,53.69,60768.0,41.5726,41.6113,41.5648,41.6113,60768.0
2017-08-02 11:30:00,53.68,53.72,53.67,53.71,33527.0,41.6036,41.6346,41.5958,41.6268,33527.0
2017-08-02 11:35:00,53.71,53.73,53.68,53.68,48991.0,41.6268,41.6423,41.6036,41.6036,48991.0
2017-08-02 11:40:00,53.68,53.68,53.63,53.65,43647.0,41.6036,41.6036,41.5648,41.5803,43647.0
2017-08-02 11:45:00,53.66,53.68,53.64,53.68,137238.0,41.5881,41.6036,41.5726,41.6036,137238.0
2017-08-02 11:50:00,53.68,53.71,53.65,53.7,69144.0,41.6036,41.6268,41.5803,41.6191,69144.0
2017-08-02 11:55:00,53.7,53.7,53.67,53.7,36954.0,41.6191,41.6191,41.5958,41.6191,36954.0
2017-08-02 12:00:00,53.7,53.71,53.69,53.71,26754.0,41.6191,41.6268,41.6113,41.6268,26754.0
2017-08-02 12:05:00,53.71,53.73,53.69,53.71,55438.0,41.6268,41.6423,41.6113,41.6268,55438.0
2017-08-02 12:10:00,53.7,53.72,53.7,53.71,19321.0,41.6191,41.6346,41.6191,41.6268,19321.0
2017-08-02 12:15:00,53.72,53.73,53.71,53.72,32992.0,41.6346,41.6423,41.6268,41.6346,32992.0
2017-08-02 12:20:00,53.72,53.75,53.72,53.75,47351.0,41.6346,41.6578,41.6346,41.6578,47351.0
2017-08-02 12:25:00,53.75,53.76,53.7,53.71,94618.0,41.6578,41.6656,41.6191,41.6268,94618.0
2017-08-02 12:30:00,53.71,53.73,53.7,53.72,30858.0,41.6268,41.6423,41.6191,41.6346,30858.0
2017-08-02 12:35:00,53.73,53.74,53.72,53.73,35169.0,41.6423,41.6501,41.6346,41.6423,35169.0
2017-08-02 12:40:00,53.73,53.73,53.68,53.68,157515.0,41.6423,41.6423,41.6036,41.6036,157515.0
2017-08-02 12:45:00,53.68,53.68,53.65,53.66,52199.0,41.6036,41.6036,41.5803,41.5881,52199.0
2017-08-02 12:50:00,53.66,53.69,53.64,53.67,61432.0,41.5881,41.6113,41.5726,41.5958,61432.0
2017-08-02 12:55:00,53.67,53.69,53.67,53.68,39731.0,41.5958,41.6113,41.5958,41.6036,39731.0
2017-08-02 13:00:00,53.68,53.7,53.67,53.68,51897.0,41.6036,41.6191,41.5958,41.6036,51897.0
2017-08-02 13:05:00,53.68,53.72,53.66,53.72,62670.0,41.6036,41.6346,41.5881,41.6346,62670.0
2017-08-02 13:10:00,53.71,53.73,53.71,53.72,32040.0,41.6268,41.6423,41.6268,41.6346,32040.0
2017-08-02 13:15:00,53.72,53.72,53.68,53.69,115241.0,41.6346,41.6346,41.6036,41.6113,115241.0
2017-08-02 13:20:00,53.69,53.69,53.67,53.68,70344.0,41.6113,41.6113,41.5958,41.6036,70344.0
2017-08-02 13:25:00,53.68,53.71,53.67,53.69,48538.0,41.6036,41.6268,41.5958,41.6113,48538.0
2017-08-02 13:30:00,53.68,53.69,53.64,53.66,95433.0,41.6036,41.6113,41.5726,41.5881,95433.0
2017-08-02 13:35:00,53.66,53.67,53.64,53.66,18304.0,41.5881,41.5958,41.5726,41.5881,18304.0
2017-08-02 13:40:00,53.66,53.68,53.65,53.67,53173.0,41.5881,41.6036,41.5803,41.5958,53173.0
2017-08-02 13:45:00,53.67,53.68,53.65,53.65,32889.0,41.5958,41.6036,41.5803,41.5803,32889.0
2017-08-02 13:50:00,53.65,53.68,53.64,53.68,41267.0,41.5803,41.6036,41.5726,41.6036,41267.0
2017-08-02 13:55:00,53.68,53.68,53.64,53.66,68939.0,41.6036,41.6036,41.5726,41.5881,68939.0
2017-08-02 14:00:00,53.65,53.66,53.63,53.66,70679.0,41.5803,41.5881,41.5648,41.5881,70679.0
2017-08-02 14:05:00,53.66,53.67,53.65,53.66,110464.0,41.5881,41.5958,41.5803,41.5881,110464.0
2017-08-02 14:10:00,53.67,53.69,53.66,53.68,32076.0,41.5958,41.6113,41.5881,41.6036,32076.0
2017-08-02 14:15:00,53.67,53.68,53.64,53.65,26027.0,41.5958,41.6036,41.5726,41.5803,26027.0
2017-08-02 14:20:00,53.64,53.67,53.64,53.65,48380.0,41.5726,41.5958,41.5726,41.5803,48380.0
2017-08-02 14:25:00,53.66,53.66,53.59,53.6,64669.0,41.5881,41.5881,41.5338,41.5416,64669.0
2017-08-02 14:30:00,53.6,53.62,53.59,53.6,43239.0,41.5416,41.5571,41.5338,41.5416,43239.0
2017-08-02 14:35:00,53.6,53.63,53.59,53.62,103948.0,41.5416,41.5648,41.5338,41.5571,103948.0
2017-08-02 14:40:00,53.61,53.63,53.6,53.6,44454.0,41.5493,41.5648,41.5416,41.5416,44454.0
2017-08-02 14:45:00,53.6,53.62,53.59,53.61,58092.0,41.5416,41.5571,41.5338,41.5493,58092.0
2017-08-02 14:50:00,53.62,53.65,53.6,53.64,54372.0,41.5571,41.5803,41.5416,41.5726,54372.0
2017-08-02 14:55:00,53.64,53.65,53.62,53.65,113798.0,41.5726,41.5803,41.5571,41.5803,113798.0
2017-08-02 15:00:00,53.65,53.65,53.6,53.61,83968.0,41.5803,41.5803,41.5416,41.5493,83968.0
2017-08-02 15:05:00,53.61,53.64,53.6,53.64,82218.0,41.5493,41.5726,41.5416,41.5726,82218.0
2017-08-02 15:10:00,53.64,53.66,53.64,53.66,30350.0,41.5726,41.5881,41.5726,41.5881,30350.0
2017-08-02 15:15:00,53.66,53.67,53.65,53.67,107139.0,41.5881,41.5958,41.5803,41.5958,107139.0
2017-08-02 15:20:00,53.67,53.68,53.63,53.66,45096.0,41.5958,41.6036,41.5648,41.5881,45096.0
2017-08-02 15:25:00,53.65,53.66,53.62,53.63,67093.0,41.5803,41.5881,41.5571,41.5648,67093.0
2017-08-02 15:30:00,53.63,53.65,53.62,53.65,48190.0,41.5648,41.5803,41.5571,41.5803,48190.0
2017-08-02 15:35:00,53.65,53.69,53.64,53.68,100958.0,41.5803,41.6113,41.5726,41.6036,100958.0
2017-08-02 15:40:00,53.68,53.71,53.65,53.71,140221.0,41.6036,41.6268,41.5803,41.6268,140221.0
2017-08-02 15:45:00,53.7,53.71,53.67,53.67,138275.0,41.6191,41.6268,41.5958,41.5958,138275.0
2017-08-02 15:50:00,53.67,53.71,53.66,53.68,381024.0,41.5958,41.6268,41.5881,41.6036,381024.0
2017-08-02 15:55:00,53.69,53.76,53.68,53.76,834888.0,41.6113,41.6656,41.6036,41.6656,834888.0
2017-08-03 09:30:00,53.82,53.82,53.61,53.73,221640.0,41.7121,41.7121,41.5493,41.6423,221640.0
2017-08-03 09:35:00,53.73,53.85,53.72,53.75,452183.0,41.6423,41.7353,41.6346,41.6578,452183.0
2017-08-03 09:40:00,53.75,53.76,53.71,53.73,657731.0,41.6578,41.6656,41.6268,41.6423,657731.0
2017-08-03 09:45:00,53.73,53.73,53.58,53.63,201888.0,41.6423,41.6423,41.5261,41.5648,201888.0
2017-08-03 09:50:00,53.62,53.67,53.62,53.63,113020.0,41.5571,41.5958,41.5571,41.5648,113020.0
2017-08-03 09:55:00,53.63,53.64,53.58,53.61,159120.0,41.5648,41.5726,41.5261,41.5493,159120.0
2017-08-03 10:00:00,53.62,53.72,53.61,53.66,275674.0,41.5571,41.6346,41.5493,41.5881,275674.0
2017-08-03 10:05:00,53.66,53.75,53.66,53.73,270185.0,41.5881,41.6578,41.5881,41.6423,270185.0
2017-08-03 10:10:00,53.73,53.76,53.72,53.74,72820.0,41.6423,41.6656,41.6346,41.6501,72820.0
2017-08-03 10:15:00,53.74,53.77,53.71,53.73,45974.0,41.6501,41.6733,41.6268,41.6423,45974.0
2017-08-03 10:20:00,53.73,53.74,53.68,53.7,84078.0,41.6423,41.6501,41.6036,41.6191,84078.0
2017-08-03 10:25:00,53.71,53.76,53.7,53.74,112755.0,41.6268,41.6656,41.6191,41.6501,112755.0
2017-08-03 10:30:00,53.73,53.75,53.72,53.72,47400.0,41.6423,41.6578,41.6346,41.6346,47400.0
2017-08-03 10:35:00,53.72,53.75,53.69,53.75,50547.0,41.6346,41.6578,41.6113,41.6578,50547.0
2017-08-03 10:40:00,53.75,53.78,53.73,53.75,59229.0,41.6578,41.6811,41.6423,41.6578,59229.0
2017-08-03 10:45:00,53.75,53.81,53.75,53.79,367157.0,41.6578,41.7043,41.6578,41.6888,367157.0
2017-08-03 10:50:00,53.79,53.81,53.78,53.79,96974.0,41.6888,41.7043,41.6811,41.6888,96974.0
2017-08-03 10:55:00,53.79,53.81,53.76,53.79,139878.0,41.6888,41.7043,41.6656,41.6888,139878.0
2017-08-03 11:00:00,53.8,53.84,53.8,53.83,348197.0,41.6966,41.7276,41.6966,41.7198,348197.0
2017-08-03 11:05:00,53.83,53.85,53.79,53.79,211327.0,41.7198,41.7353,41.6888,41.6888,211327.0
2017-08-03 11:10:00,53.79,53.79,53.75,53.78,42673.0,41.6888,41.6888,41.6578,41.6811,42673.0
2017-08-03 11:15:00,53.78,53.78,53.74,53.76,64516.0,41.6811,41.6811,41.6501,41.6656,64516.0
2017-08-03 11:20:00,53.77,53.78,53.75,53.75,61657.0,41.6733,41.6811,41.6578,41.6578,61657.0
2017-08-03 11:25:00,53.75,53.77,53.73,53.73,19826.0,41.6578,41.6733,41.6423,41.6423,19826.0
2017-08-03 11:30:00,53.72,53.74,53.7,53.71,38662.0,41.6346,41.6501,41.6191,41.6268,38662.0
2017-08-03 11:35:00,53.7,53.74,53.69,53.74,37891.0,41.6191,41.6501,41.6113,41.6501,37891.0
2017-08-03 11:40:00,53.74,53.75,53.73,53.75,66193.0,41.6501,41.6578,41.6423,41.6578,66193.0
2017-08-03 11:45:00,53.75,53.76,53.73,53.75,15206.0,41.6578,41.6656,41.6423,41.6578,15206.0
2017-08-03 11:50:00,53.75,53.78,53.73,53.75,86725.0,41.6578,41.6811,41.6423,41.6578,86725.0
2017-08-03 11:55:00,53.74,53.75,53.72,53.72,34128.0,41.6501,41.6578,41.6346,41.6346,34128.0
2017-08-03 12:00:00,53.71,53.73,53.69,53.73,24376.0,41.6268,41.6423,41.6113,41.6423,24376.0
2017-08-03 12:05:00,53.72,53.74,53.71,53.73,11208.0,41.6346,41.6501,41.6268,41.6423,11208.0
2017-08-03 12:10:00,53.73,53.77,53.73,53.77,21372.0,41.6423,41.6733,41.6423,41.6733,21372.0
2017-08-03 12:15:00,53.77,53.77,53.74,53.75,36940.0,41.6733,41.6733,41.6501,41.6578,36940.0
2017-08-03 12:20:00,53.74,53.77,53.72,53.76,90608.0,41.6501,41.6733,41.6346,41.6656,90608.0
2017-08-03 12:25:00,53.77,53.78,53.76,53.78,55889.0,41.6733,41.6811,41.6656,41.6811,55889.0
2017-08-03 12:30:00,53.78,53.79,53.77,53.79,54448.0,41.6811,41.6888,41.6733,41.6888,54448.0
2017-08-03 12:35:00,53.79,53.79,53.77,53.78,36625.0,41.6888,41.6888,41.6733,41.6811,36625.0
2017-08-03 12:40:00,53.78,53.8,53.78,53.8,15391.0,41.6811,41.6966,41.6811,41.6966,15391.0
2017-08-03 12:45:00,53.79,53.8,53.77,53.78,32950.0,41.6888,41.6966,41.6733,41.6811,32950.0
2017-08-03 12:50:00,53.78,53.78,53.75,53.77,28419.0,41.6811,41.6811,41.6578,41.6733,28419.0
2017-08-03 12:55:00,53.77,53.79,53.76,53.79,38965.0,41.6733,41.6888,41.6656,41.6888,38965.0
2017-08-03 13:00:00,53.79,53.8,53.76,53.8,26750.0,41.6888,41.6966,41.6656,41.6966,26750.0
2017-08-03 13:05:00,53.8,53.81,53.78,53.79,47810.0,41.6966,41.7043,41.6811,41.6888,47810.0
2017-08-03 13:10:00,53.79,53.8,53.78,53.79,45935.0,41.6888,41.6966,41.6811,41.6888,45935.0
2017-08-03 13:15:00,53.79,53.8,53.76,53.76,44135.0,41.6888,41.6966,41.6656,41.6656,44135.0
2017-08-03 13:20:00,53.76,53.78,53.75,53.77,56216.0,41.6656,41.6811,41.6578,41.6733,56216.0
2017-08-03 13:25:00,53.77,53.78,53.76,53.78,22926.0,41.6733,41.6811,41.6656,41.6811,22926.0
2017-08-03 13:30:00,53.77,53.78,53.76,53.77,27668.0,41.6733,41.6811,41.6656,41.6733,27668.0
2017-08-03 13:35:00,53.77,53.77,53.74,53.76,69919.0,41.6733,41.6733,41.6501,41.6656,69919.0
2017-08-03 13:40:00,53.77,53.77,53.74,53.76,26968.0,41.6733,41.6733,41.6501,41.6656,26968.0
2017-08-03 13:45:00,53.76,53.78,53.74,53.78,54421.0,41.6656,41.6811,41.6501,41.6811,54421.0
2017-08-03 13:50:00,53.78,53.82,53.78,53.82,79001.0,41.6811,41.7121,41.6811,41.7121,79001.0
2017-08-03 13:55:00,53.82,53.82,53.8,53.81,48448.0,41.7121,41.7121,41.6966,41.7043,48448.0
2017-08-03 14:00:00,53.81,53.84,53.81,53.84,130919.0,41.7043,41.7276,41.7043,41.7276,130919.0
2017-08-03 14:05:00,53.84,53.84,53.8,53.82,101146.0,41.7276,41.7276,41.6966,41.7121,101146.0
2017-08-03 14:10:00,53.82,53.85,53.82,53.85,41093.0,41.7121,41.7353,41.7121,41.7353,41093.0
2017-08-03 14:15:00,53.85,53.9,53.84,53.89,43199.0,41.7353,41.7741,41.7276,41.7663,43199.0
2017-08-03 14:20:00,53.89,53.94,53.88,53.93,79823.0,41.7663,41.8051,41.7586,41.7973,79823.0
2017-08-03 14:25:00,53.93,53.93,53.88,53.9,151663.0,41.7973,41.7973,41.7586,41.7741,151663.0
2017-08-03 14:30:00,53.9,53.94,53.89,53.94,66142.0,41.7741,41.8051,41.7663,41.8051,66142.0
2017-08-03 14:35:00,53.93,53.95,53.9,53.91,35858.0,41.7973,41.8128,41.7741,41.7818,35858.0
2017-08-03 14:40:00,53.91,53.93,53.89,53.92,98134.0,41.7818,41.7973,41.7663,41.7896,98134.0
2017-08-03 14:45:00,53.92,53.95,53.92,53.94,52341.0,41.7896,41.8128,41.7896,41.8051,52341.0
2017-08-03 14:50:00,53.94,53.95,53.9,53.9,53473.0,41.8051,41.8128,41.7741,41.7741,53473.0
2017-08-03 14:55:00,53.91,53.94,53.9,53.94,147725.0,41.7818,41.8051,41.7741,41.8051,147725.0
2017-08-03 15:00:00,53.94,53.94,53.9,53.91,121156.0,41.8051,41.8051,41.7741,41.7818,121156.0
2017-08-03 15:05:00,53.91,53.92,53.89,53.91,91175.0,41.7818,41.7896,41.7663,41.7818,91175.0
2017-08-03 15:10:00,53.92,53.94,53.9,53.91,180427.0,41.7896,41.8051,41.7741,41.7818,180427.0
2017-08-03 15:15:00,53.91,53.96,53.9,53.93,99914.0,41.7818,41.8206,41.7741,41.7973,99914.0
2017-08-03 15:20:00,53.94,53.94,53.9,53.91,75718.0,41.8051,41.8051,41.7741,41.7818,75718.0
2017-08-03 15:25:00,53.91,53.94,53.9,53.92,68009.0,41.7818,41.8051,41.7741,41.7896,68009.0
2017-08-03 15:30:00,53.93,53.96,53.87,53.9,312009.0,41.7973,41.8206,41.7508,41.7741,312009.0
2017-08-03 15:35:00,53.91,53.91,53.86,53.9,196201.0,41.7818,41.7818,41.7431,41.7741,196201.0
2017-08-03 15:40:00,53.9,53.96,53.89,53.96,338857.0,41.7741,41.8206,41.7663,41.8206,338857.0
2017-08-03 15:45:00,53.96,54.0,53.94,53.97,503230.0,41.8206,41.8516,41.8051,41.8283,503230.0
2017-08-03 15:50:00,53.97,54.0,53.96,53.98,558181.0,41.8283,41.8516,41.8206,41.8361,558181.0
2017-08-03 15:55:00,53.98,54.01,53.95,54.0,837660.0,41.8361,41.8593,41.8128,41.8516,837660.0
2017-08-04 09:30:00,53.74,53.85,53.72,53.81,312033.0,41.6501,41.7353,41.6346,41.7043,312033.0
2017-08-04 09:35:00,53.81,53.9,53.79,53.82,245056.0,41.7043,41.7741,41.6888,41.7121,245056.0
2017-08-04 09:40:00,53.82,53.83,53.79,53.82,215044.0,41.7121,41.7198,41.6888,41.7121,215044.0
2017-08-04 09:45:00,53.82,53.83,53.78,53.8,195014.0,41.7121,41.7198,41.6811,41.6966,195014.0
2017-08-04 09:50:00,53.81,53.82,53.79,53.81,166183.0,41.7043,41.7121,41.6888,41.7043,166183.0
2017-08-04 09:55:00,53.82,53.85,53.79,53.85,130255.0,41.7121,41.7353,41.6888,41.7353,130255.0
2017-08-04 10:00:00,53.84,53.84,53.75,53.77,192080.0,41.7276,41.7276,41.6578,41.6733,192080.0
2017-08-04 10:05:00,53.78,53.78,53.73,53.77,164105.0,41.6811,41.6811,41.6423,41.6733,164105.0
2017-08-04 10:10:00,53.77,53.83,53.76,53.83,241543.0,41.6733,41.7198,41.6656,41.7198,241543.0
2017-08-04 10:15:00,53.83,53.85,53.77,53.78,202490.0,41.7198,41.7353,41.6733,41.6811,202490.0
2017-08-04 10:20:00,53.78,53.83,53.74,53.8,156628.0,41.6811,41.7198,41.6501,41.6966,156628.0
2017-08-04 10:25:00,53.8,53.84,53.79,53.81,161413.0,41.6966,41.7276,41.6888,41.7043,161413.0
2017-08-04 10:30:00,53.81,53.85,53.8,53.85,149386.0,41.7043,41.7353,41.6966,41.7353,149386.0
2017-08-04 10:35:00,53.84,53.86,53.81,53.82,94488.0,41.7276,41.7431,41.7043,41.7121,94488.0
2017-08-04 10:40:00,53.82,53.84,53.74,53.75,777810.0,41.7121,41.7276,41.6501,41.6578,777810.0
2017-08-04 10:45:00,53.75,53.76,53.59,53.6,843566.0,41.6578,41.6656,41.5338,41.5416,843566.0
2017-08-04 10:50:00,53.59,53.62,53.51,53.51,240788.0,41.5338,41.5571,41.4718,41.4718,240788.0
2017-08-04 10:55:00,53.51,53.55,53.51,53.53,105483.0,41.4718,41.5028,41.4718,41.4873,105483.0
2017-08-04 11:00:00,53.53,53.56,53.49,53.56,250318.0,41.4873,41.5106,41.4563,41.5106,250318.0
2017-08-04 11:05:00,53.55,53.65,53.55,53.63,383555.0,41.5028,41.5803,41.5028,41.5648,383555.0
2017-08-04 11:10:00,53.63,53.67,53.63,53.64,74054.0,41.5648,41.5958,41.5648,41.5726,74054.0
2017-08-04 11:15:00,53.64,53.64,53.57,53.59,653325.0,41.5726,41.5726,41.5183,41.5338,653325.0
2017-08-04 11:20:00,53.59,53.61,53.58,53.59,202542.0,41.5338,41.5493,41.5261,41.5338,202542.0
2017-08-04 11:25:00,53.58,53.61,53.56,53.6,218334.0,41.5261,41.5493,41.5106,41.5416,218334.0
2017-08-04 11:30:00,53.6,53.6,53.58,53.6,170450.0,41.5416,41.5416,41.5261,41.5416,170450.0
2017-08-04 11:35:00,53.6,53.6,53.58,53.59,36907.0,41.5416,41.5416,41.5261,41.5338,36907.0
2017-08-04 11:40:00,53.59,53.61,53.58,53.61,70776.0,41.5338,41.5493,41.5261,41.5493,70776.0
2017-08-04 11:45:00,53.6,53.64,53.59,53.64,98226.0,41.5416,41.5726,41.5338,41.5726,98226.0
2017-08-04 11:50:00,53.64,53.67,53.64,53.65,66074.0,41.5726,41.5958,41.5726,41.5803,66074.0
2017-08-04 11:55:00,53.66,53.66,53.61,53.62,431721.0,41.5881,41.5881,41.5493,41.5571,431721.0
2017-08-04 12:00:00,53.62,53.62,53.58,53.62,330916.0,41.5571,41.5571,41.5261,41.5571,330916.0
2017-08-04 12:05:00,53.62,53.66,53.62,53.66,50399.0,41.5571,41.5881,41.5571,41.5881,50399.0
2017-08-04 12:10:00,53.66,53.68,53.63,53.64,614347.0,41.5881,41.6036,41.5648,41.5726,614347.0
2017-08-04 12:15:00,53.64,53.64,53.59,53.61,62006.0,41.5726,41.5726,41.5338,41.5493,62006.0
2017-08-04 12:20:00,53.62,53.66,53.62,53.66,41515.0,41.5571,41.5881,41.5571,41.5881,41515.0
2017-08-04 12:25:00,53.67,53.68,53.65,53.66,509045.0,41.5958,41.6036,41.5803,41.5881,509045.0
2017-08-04 12:30:00,53.66,53.66,53.62,53.62,204206.0,41.5881,41.5881,41.5571,41.5571,204206.0
2017-08-04 12:35:00,53.63,53.64,53.61,53.62,167400.0,41.5648,41.5726,41.5493,41.5571,167400.0
2017-08-04 12:40:00,53.62,53.62,53.6,53.61,128206.0,41.5571,41.5571,41.5416,41.5493,128206.0
2017-08-04 12:45:00,53.61,53.62,53.59,53.6,53323.0,41.5493,41.5571,41.5338,41.5416,53323.0
2017-08-04 12:50:00,53.6,53.6,53.58,53.6,27088.0,41.5416,41.5416,41.5261,41.5416,27088.0
2017-08-04 12:55:00,53.6,53.63,53.59,53.63,39178.0,41.5416,41.5648,41.5338,41.5648,39178.0
2017-08-04 13:00:00,53.63,53.65,53.61,53.65,78791.0,41.5648,41.5803,41.5493,41.5803,78791.0
2017-08-04 13:05:00,53.64,53.65,53.63,53.65,117341.0,41.5726,41.5803,41.5648,41.5803,117341.0
2017-08-04 13:10:00,53.65,53.66,53.63,53.66,36558.0,41.5803,41.5881,41.5648,41.5881,36558.0
2017-08-04 13:15:00,53.66,53.66,53.64,53.66,34981.0,41.5881,41.5881,41.5726,41.5881,34981.0
2017-08-04 13:20:00,53.65,53.67,53.64,53.67,54739.0,41.5803,41.5958,41.5726,41.5958,54739.0
2017-08-04 13:25:00,53.66,53.7,53.66,53.7,73939.0,41.5881,41.6191,41.5881,41.6191,73939.0
2017-08-04 13:30:00,53.7,53.73,53.69,53.7,183436.0,41.6191,41.6423,41.6113,41.6191,183436.0
2017-08-04 13:35:00,53.7,53.7,53.67,53.68,37331.0,41.6191,41.6191,41.5958,41.6036,37331.0
2017-08-04 13:40:00,53.68,53.71,53.67,53.71,21029.0,41.6036,41.6268,41.5958,41.6268,21029.0
2017-08-04 13:45:00,53.71,53.73,53.7,53.71,111512.0,41.6268,41.6423,41.6191,41.6268,111512.0
2017-08-04 13:50:00,53.71,53.73,53.71,53.72,65753.0,41.6268,41.6423,41.6268,41.6346,65753.0
2017-08-04 13:55:00,53.73,53.75,53.72,53.74,34758.0,41.6423,41.6578,41.6346,41.6501,34758.0
2017-08-04 14:00:00,53.75,53.75,53.73,53.74,65874.0,41.6578,41.6578,41.6423,41.6501,65874.0
2017-08-04 14:05:00,53.74,53.75,53.71,53.74,49498.0,41.6501,41.6578,41.6268,41.6501,49498.0
2017-08-04 14:10:00,53.74,53.79,53.73,53.78,50360.0,41.6501,41.6888,41.6423,41.6811,50360.0
2017-08-04 14:15:00,53.77,53.78,53.74,53.74,53102.0,41.6733,41.6811,41.6501,41.6501,53102.0
2017-08-04 14:20:00,53.74,53.74,53.7,53.71,35712.0,41.6501,41.6501,41.6191,41.6268,35712.0
2017-08-04 14:25:00,53.71,53.76,53.71,53.76,50220.0,41.6268,41.6656,41.6268,41.6656,50220.0
2017-08-04 14:30:00,53.75,53.77,53.75,53.76,39994.0,41.6578,41.6733,41.6578,41.6656,39994.0
2017-08-04 14:35:00,53.76,53.76,53.73,53.74,40391.0,41.6656,41.6656,41.6423,41.6501,40391.0
2017-08-04 14:40:00,53.74,53.76,53.74,53.76,90354.0,41.6501,41.6656,41.6501,41.6656,90354.0
2017-08-04 14:45:00,53.76,53.78,53.75,53.77,99477.0,41.6656,41.6811,41.6578,41.6733,99477.0
2017-08-04 14:50:00,53.77,53.78,53.75,53.76,88352.0,41.6733,41.6811,41.6578,41.6656,88352.0
2017-08-04 14:55:00,53.76,53.76,53.69,53.69,403106.0,41.6656,41.6656,41.6113,41.6113,403106.0
2017-08-04 15:00:00,53.69,53.74,53.69,53.74,102576.0,41.6113,41.6501,41.6113,41.6501,102576.0
2017-08-04 15:05:00,53.74,53.75,53.72,53.73,63337.0,41.6501,41.6578,41.6346,41.6423,63337.0
2017-08-04 15:10:00,53.73,53.76,53.73,53.74,73946.0,41.6423,41.6656,41.6423,41.6501,73946.0
2017-08-04 15:15:00,53.73,53.77,53.73,53.76,56351.0,41.6423,41.6733,41.6423,41.6656,56351.0
2017-08-04 15:20:00,53.75,53.8,53.75,53.79,133561.0,41.6578,41.6966,41.6578,41.6888,133561.0
2017-08-04 15:25:00,53.78,53.8,53.75,53.75,63996.0,41.6811,41.6966,41.6578,41.6578,63996.0
2017-08-04 15:30:00,53.76,53.77,53.7,53.71,287458.0,41.6656,41.6733,41.6191,41.6268,287458.0
2017-08-04 15:35:00,53.71,53.75,53.71,53.75,153136.0,41.6268,41.6578,41.6268,41.6578,153136.0
2017-08-04 15:40:00,53.75,53.78,53.74,53.78,148101.0,41.6578,41.6811,41.6501,41.6811,148101.0
2017-08-04 15:45:00,53.78,53.82,53.75,53.78,299624.0,41.6811,41.7121,41.6578,41.6811,299624.0
2017-08-04 15:50:00,53.77,53.8,53.74,53.79,254035.0,41.6733,41.6966,41.6501,41.6888,254035.0
2017-08-04 15:55:00,53.79,53.84,53.78,53.81,1031574.0,41.6888,41.7276,41.6811,41.7043,1031574.0
2017-08-07 09:30:00,53.84,53.84,53.71,53.72,190882.0,41.7276,41.7276,41.6268,41.6346,190882.0
2017-08-07 09:35:00,53.7,53.79,53.7,53.76,58977.0,41.6191,41.6888,41.6191,41.6656,58977.0
2017-08-07 09:40:00,53.75,53.87,53.74,53.85,61557.0,41.6578,41.7508,41.6501,41.7353,61557.0
2017-08-07 09:45:00,53.86,53.88,53.82,53.88,77751.0,41.7431,41.7586,41.7121,41.7586,77751.0
2017-08-07 09:50:00,53.88,53.94,53.86,53.93,44526.0,41.7586,41.8051,41.7431,41.7973,44526.0
2017-08-07 09:55:00,53.94,53.95,53.86,53.88,210904.0,41.8051,41.8128,41.7431,41.7586,210904.0
2017-08-07 10:00:00,53.88,53.89,53.83,53.84,59200.0,41.7586,41.7663,41.7198,41.7276,59200.0
2017-08-07 10:05:00,53.84,53.88,53.84,53.88,43692.0,41.7276,41.7586,41.7276,41.7586,43692.0
2017-08-07 10:10:00,53.89,53.91,53.88,53.89,32905.0,41.7663,41.7818,41.7586,41.7663,32905.0
2017-08-07 10:15:00,53.89,53.92,53.88,53.91,33702.0,41.7663,41.7896,41.7586,41.7818,33702.0
2017-08-07 10:20:00,53.91,53.92,53.89,53.9,20051.0,41.7818,41.7896,41.7663,41.7741,20051.0
2017-08-07 10:25:00,53.89,53.91,53.88,53.91,35465.0,41.7663,41.7818,41.7586,41.7818,35465.0
2017-08-07 10:30:00,53.91,53.92,53.89,53.91,72797.0,41.7818,41.7896,41.7663,41.7818,72797.0
2017-08-07 10:35:00,53.91,53.92,53.9,53.91,17862.0,41.7818,41.7896,41.7741,41.7818,17862.0
2017-08-07 10:40:00,53.9,53.92,53.89,53.91,23587.0,41.7741,41.7896,41.7663,41.7818,23587.0
2017-08-07 10:45:00,53.91,53.92,53.84,53.87,58066.0,41.7818,41.7896,41.7276,41.7508,58066.0
2017-08-07 10:50:00,53.87,53.9,53.86,53.9,18608.0,41.7508,41.7741,41.7431,41.7741,18608.0
2017-08-07 10:55:00,53.89,53.89,53.83,53.83,32340.0,41.7663,41.7663,41.7198,41.7198,32340.0
2017-08-07 11:00:00,53.84,53.84,53.81,53.81,31429.0,41.7276,41.7276,41.7043,41.7043,31429.0
2017-08-07 11:05:00,53.81,53.84,53.8,53.84,14965.0,41.7043,41.7276,41.6966,41.7276,14965.0
2017-08-07 11:10:00,53.84,53.85,53.82,53.85,61809.0,41.7276,41.7353,41.7121,41.7353,61809.0
2017-08-07 11:15:00,53.85,53.86,53.84,53.86,30234.0,41.7353,41.7431,41.7276,41.7431,30234.0
2017-08-07 11:20:00,53.86,53.86,53.82,53.83,49406.0,41.7431,41.7431,41.7121,41.7198,49406.0
2017-08-07 11:25:00,53.83,53.83,53.81,53.81,13681.0,41.7198,41.7198,41.7043,41.7043,13681.0
2017-08-07 11:30:00,53.81,53.83,53.8,53.82,64394.0,41.7043,41.7198,41.6966,41.7121,64394.0
2017-08-07 11:35:00,53.83,53.88,53.83,53.88,82898.0,41.7198,41.7586,41.7198,41.7586,82898.0
2017-08-07 11:40:00,53.89,53.89,53.88,53.89,16956.0,41.7663,41.7663,41.7586,41.7663,16956.0
2017-08-07 11:45:00,53.89,53.89,53.83,53.83,29276.0,41.7663,41.7663,41.7198,41.7198,29276.0
2017-08-07 11:50:00,53.83,53.84,53.83,53.84,14852.0,41.7198,41.7276,41.7198,41.7276,14852.0
2017-08-07 11:55:00,53.83,53.85,53.83,53.83,15502.0,41.7198,41.7353,41.7198,41.7198,15502.0
2017-08-07 12:00:00,53.84,53.86,53.83,53.84,16614.0,41.7276,41.7431,41.7198,41.7276,16614.0
2017-08-07 12:05:00,53.85,53.86,53.82,53.83,31088.0,41.7353,41.7431,41.7121,41.7198,31088.0
2017-08-07 12:10:00,53.83,53.85,53.83,53.85,47050.0,41.7198,41.7353,41.7198,41.7353,47050.0
2017-08-07 12:15:00,53.84,53.87,53.84,53.86,35052.0,41.7276,41.7508,41.7276,41.7431,35052.0
2017-08-07 12:20:00,53.86,53.86,53.83,53.85,12365.0,41.7431,41.7431,41.7198,41.7353,12365.0
2017-08-07 12:25:00,53.85,53.88,53.85,53.87,13347.0,41.7353,41.7586,41.7353,41.7508,13347.0
2017-08-07 12:30:00,53.86,53.89,53.86,53.88,16387.0,41.7431,41.7663,41.7431,41.7586,16387.0
2017-08-07 12:35:00,53.88,53.88,53.86,53.87,36850.0,41.7586,41.7586,41.7431,41.7508,36850.0
2017-08-07 12:40:00,53.87,53.88,53.86,53.86,16818.0,41.7508,41.7586,41.7431,41.7431,16818.0
2017-08-07 12:45:00,53.86,53.87,53.85,53.85,12584.0,41.7431,41.7508,41.7353,41.7353,12584.0
2017-08-07 12:50:00,53.86,53.87,53.84,53.85,15366.0,41.7431,41.7508,41.7276,41.7353,15366.0
2017-08-07 12:55:00,53.84,53.85,53.84,53.84,4334.0,41.7276,41.7353,41.7276,41.7276,4334.0
2017-08-07 13:00:00,53.85,53.86,53.83,53.83,23614.0,41.7353,41.7431,41.7198,41.7198,23614.0
2017-08-07 13:05:00,53.84,53.85,53.83,53.84,24330.0,41.7276,41.7353,41.7198,41.7276,24330.0
2017-08-07 13:10:00,53.84,53.85,53.83,53.84,20588.0,41.7276,41.7353,41.7198,41.7276,20588.0
2017-08-07 13:15:00,53.84,53.86,53.83,53.86,19996.0,41.7276,41.7431,41.7198,41.7431,19996.0
2017-08-07 13:20:00,53.86,53.86,53.84,53.85,23812.0,41.7431,41.7431,41.7276,41.7353,23812.0
2017-08-07 13:25:00,53.85,53.85,53.83,53.84,11645.0,41.7353,41.7353,41.7198,41.7276,11645.0
2017-08-07 13:30:00,53.84,53.85,53.81,53.83,46391.0,41.7276,41.7353,41.7043,41.7198,46391.0
2017-08-07 13:35:00,53.82,53.83,53.8,53.82,82721.0,41.7121,41.7198,41.6966,41.7121,82721.0
2017-08-07 13:40:00,53.82,53.83,53.81,53.82,46609.0,41.7121,41.7198,41.7043,41.7121,46609.0
2017-08-07 13:45:00,53.82,53.84,53.82,53.84,15221.0,41.7121,41.7276,41.7121,41.7276,15221.0
2017-08-07 13:50:00,53.84,53.86,53.84,53.85,13930.0,41.7276,41.7431,41.7276,41.7353,13930.0
2017-08-07 13:55:00,53.85,53.85,53.83,53.83,14553.0,41.7353,41.7353,41.7198,41.7198,14553.0
2017-08-07 14:00:00,53.83,53.84,53.79,53.8,71930.0,41.7198,41.7276,41.6888,41.6966,71930.0
2017-08-07 14:05:00,53.8,53.84,53.79,53.84,11416.0,41.6966,41.7276,41.6888,41.7276,11416.0
2017-08-07 14:10:00,53.84,53.86,53.83,53.86,59004.0,41.7276,41.7431,41.7198,41.7431,59004.0
2017-08-07 14:15:00,53.85,53.86,53.83,53.85,14926.0,41.7353,41.7431,41.7198,41.7353,14926.0
2017-08-07 14:20:00,53.85,53.86,53.84,53.84,15150.0,41.7353,41.7431,41.7276,41.7276,15150.0
2017-08-07 14:25:00,53.83,53.85,53.83,53.84,21369.0,41.7198,41.7353,41.7198,41.7276,21369.0
2017-08-07 14:30:00,53.85,53.85,53.83,53.84,29340.0,41.7353,41.7353,41.7198,41.7276,29340.0
2017-08-07 14:35:00,53.84,53.88,53.84,53.87,40960.0,41.7276,41.7586,41.7276,41.7508,40960.0
2017-08-07 14:40:00,53.87,53.89,53.87,53.88,32118.0,41.7508,41.7663,41.7508,41.7586,32118.0
2017-08-07 14:45:00,53.88,53.89,53.86,53.88,25579.0,41.7586,41.7663,41.7431,41.7586,25579.0
2017-08-07 14:50:00,53.88,53.89,53.87,53.87,22589.0,41.7586,41.7663,41.7508,41.7508,22589.0
2017-08-07 14:55:00,53.87,53.89,53.86,53.88,71879.0,41.7508,41.7663,41.7431,41.7586,71879.0
2017-08-07 15:00:00,53.88,53.9,53.87,53.88,33142.0,41.7586,41.7741,41.7508,41.7586,33142.0
2017-08-07 15:05:00,53.88,53.9,53.87,53.9,30390.0,41.7586,41.7741,41.7508,41.7741,30390.0
2017-08-07 15:10:00,53.89,53.92,53.88,53.91,94437.0,41.7663,41.7896,41.7586,41.7818,94437.0
2017-08-07 15:15:00,53.91,53.92,53.89,53.91,67220.0,41.7818,41.7896,41.7663,41.7818,67220.0
2017-08-07 15:20:00,53.91,53.91,53.89,53.89,19089.0,41.7818,41.7818,41.7663,41.7663,19089.0
2017-08-07 15:25:00,53.89,53.9,53.88,53.9,47215.0,41.7663,41.7741,41.7586,41.7741,47215.0
2017-08-07 15:30:00,53.9,53.91,53.88,53.9,101949.0,41.7741,41.7818,41.7586,41.7741,101949.0
2017-08-07 15:35:00,53.9,53.9,53.88,53.9,87539.0,41.7741,41.7741,41.7586,41.7741,87539.0
2017-08-07 15:40:00,53.9,53.92,53.89,53.91,68097.0,41.7741,41.7896,41.7663,41.7818,68097.0
2017-08-07 15:45:00,53.91,53.94,53.91,53.92,69020.0,41.7818,41.8051,41.7818,41.7896,69020.0
2017-08-07 15:50:00,53.93,53.95,53.92,53.92,163561.0,41.7973,41.8128,41.7896,41.7896,163561.0
2017-08-07 15:55:00,53.92,53.97,53.92,53.95,811384.0,41.7896,41.8283,41.7896,41.8128,811384.0
2017-08-08 09:30:00,53.9,53.92,53.83,53.89,263970.0,41.7741,41.7896,41.7198,41.7663,263970.0
2017-08-08 09:35:00,53.9,53.98,53.9,53.94,72508.0,41.7741,41.8361,41.7741,41.8051,72508.0
2017-08-08 09:40:00,53.92,53.97,53.91,53.96,65976.0,41.7896,41.8283,41.7818,41.8206,65976.0
2017-08-08 09:45:00,53.97,53.99,53.95,53.97,39500.0,41.8283,41.8438,41.8128,41.8283,39500.0
2017-08-08 09:50:00,53.97,54.02,53.96,54.0,33022.0,41.8283,41.8671,41.8206,41.8516,33022.0
2017-08-08 09:55:00,54.01,54.04,53.98,54.02,41098.0,41.8593,41.8826,41.8361,41.8671,41098.0
2017-08-08 10:00:00,54.03,54.03,53.99,54.02,50781.0,41.8748,41.8748,41.8438,41.8671,50781.0
2017-08-08 10:05:00,54.02,54.06,54.02,54.05,149983.0,41.8671,41.8981,41.8671,41.8903,149983.0
2017-08-08 10:10:00,54.04,54.05,54.0,54.03,111314.0,41.8826,41.8903,41.8516,41.8748,111314.0
2017-08-08 10:15:00,54.03,54.06,54.01,54.04,54668.0,41.8748,41.8981,41.8593,41.8826,54668.0
2017-08-08 10:20:00,54.04,54.07,54.03,54.06,76600.0,41.8826,41.9058,41.8748,41.8981,76600.0
2017-08-08 10:25:00,54.07,54.09,54.06,54.08,46359.0,41.9058,41.9213,41.8981,41.9136,46359.0
2017-08-08 10:30:00,54.08,54.09,54.03,54.04,81184.0,41.9136,41.9213,41.8748,41.8826,81184.0
2017-08-08 10:35:00,54.04,54.06,54.01,54.03,109871.0,41.8826,41.8981,41.8593,41.8748,109871.0
2017-08-08 10:40:00,54.03,54.03,53.98,53.99,78885.0,41.8748,41.8748,41.8361,41.8438,78885.0
2017-08-08 10:45:00,53.99,54.04,53.99,54.01,103662.0,41.8438,41.8826,41.8438,41.8593,103662.0
2017-08-08 10:50:00,54.01,54.05,53.98,54.05,141570.0,41.8593,41.8903,41.8361,41.8903,141570.0
2017-08-08 10:55:00,54.04,54.06,54.04,54.05,68257.0,41.8826,41.8981,41.8826,41.8903,68257.0
2017-08-08 11:00:00,54.05,54.05,54.01,54.03,33547.0,41.8903,41.8903,41.8593,41.8748,33547.0
2017-08-08 11:05:00,54.03,54.03,53.97,53.98,42696.0,41.8748,41.8748,41.8283,41.8361,42696.0
2017-08-08 11:10:00,53.98,54.01,53.98,54.01,31997.0,41.8361,41.8593,41.8361,41.8593,31997.0
2017-08-08 11:15:00,54.01,54.02,53.97,53.98,132281.0,41.8593,41.8671,41.8283,41.8361,132281.0
2017-08-08 11:20:00,53.99,53.99,53.96,53.97,25943.0,41.8438,41.8438,41.8206,41.8283,25943.0
2017-08-08 11:25:00,53.96,53.98,53.95,53.96,47284.0,41.8206,41.8361,41.8128,41.8206,47284.0
2017-08-08 11:30:00,53.96,53.97,53.95,53.96,63389.0,41.8206,41.8283,41.8128,41.8206,63389.0
2017-08-08 11:35:00,53.96,53.97,53.95,53.96,30649.0,41.8206,41.8283,41.8128,41.8206,30649.0
2017-08-08 11:40:00,53.96,53.96,53.92,53.93,106629.0,41.8206,41.8206,41.7896,41.7973,106629.0
2017-08-08 11:45:00,53.93,53.98,53.93,53.96,170148.0,41.7973,41.8361,41.7973,41.8206,170148.0
2017-08-08 11:50:00,53.96,54.0,53.96,54.0,36976.0,41.8206,41.8516,41.8206,41.8516,36976.0
2017-08-08 11:55:00,54.0,54.01,53.98,53.99,69267.0,41.8516,41.8593,41.8361,41.8438,69267.0
2017-08-08 12:00:00,53.98,54.01,53.98,54.0,51196.0,41.8361,41.8593,41.8361,41.8516,51196.0
2017-08-08 12:05:00,54.0,54.02,53.99,54.0,40933.0,41.8516,41.8671,41.8438,41.8516,40933.0
2017-08-08 12:10:00,54.0,54.02,54.0,54.01,19919.0,41.8516,41.8671,41.8516,41.8593,19919.0
2017-08-08 12:15:00,54.01,54.01,53.97,53.98,141297.0,41.8593,41.8593,41.8283,41.8361,141297.0
2017-08-08 12:20:00,53.98,54.06,53.98,54.04,270793.0,41.8361,41.8981,41.8361,41.8826,270793.0
2017-08-08 12:25:00,54.04,54.06,54.03,54.04,46016.0,41.8826,41.8981,41.8748,41.8826,46016.0
2017-08-08 12:30:00,54.04,54.06,54.03,54.04,45491.0,41.8826,41.8981,41.8748,41.8826,45491.0
2017-08-08 12:35:00,54.04,54.07,54.04,54.05,66541.0,41.8826,41.9058,41.8826,41.8903,66541.0
2017-08-08 12:40:00,54.06,54.07,54.05,54.05,50275.0,41.8981,41.9058,41.8903,41.8903,50275.0
2017-08-08 12:45:00,54.05,54.08,54.04,54.04,118238.0,41.8903,41.9136,41.8826,41.8826,118238.0
2017-08-08 12:50:00,54.04,54.06,54.03,54.03,38363.0,41.8826,41.8981,41.8748,41.8748,38363.0
2017-08-08 12:55:00,54.04,54.06,54.04,54.04,29089.0,41.8826,41.8981,41.8826,41.8826,29089.0
2017-08-08 13:00:00,54.05,54.06,54.04,54.05,40112.0,41.8903,41.8981,41.8826,41.8903,40112.0
2017-08-08 13:05:00,54.05,54.07,54.05,54.05,50180.0,41.8903,41.9058,41.8903,41.8903,50180.0
2017-08-08 13:10:00,54.05,54.06,54.04,54.05,15066.0,41.8903,41.8981,41.8826,41.8903,15066.0
2017-08-08 13:15:00,54.05,54.06,54.04,54.06,46510.0,41.8903,41.8981,41.8826,41.8981,46510.0
2017-08-08 13:20:00,54.05,54.06,54.04,54.04,27329.0,41.8903,41.8981,41.8826,41.8826,27329.0
2017-08-08 13:25:00,54.04,54.07,54.03,54.07,59750.0,41.8826,41.9058,41.8748,41.9058,59750.0
2017-08-08 13:30:00,54.07,54.07,54.03,54.04,34060.0,41.9058,41.9058,41.8748,41.8826,34060.0
2017-08-08 13:35:00,54.04,54.05,54.03,54.04,20682.0,41.8826,41.8903,41.8748,41.8826,20682.0
2017-08-08 13:40:00,54.03,54.04,54.02,54.04,36655.0,41.8748,41.8826,41.8671,41.8826,36655.0
2017-08-08 13:45:00,54.04,54.05,54.03,54.05,21205.0,41.8826,41.8903,41.8748,41.8903,21205.0
2017-08-08 13:50:00,54.04,54.05,54.02,54.03,141071.0,41.8826,41.8903,41.8671,41.8748,141071.0
2017-08-08 13:55:00,54.03,54.04,54.02,54.04,22429.0,41.8748,41.8826,41.8671,41.8826,22429.0
2017-08-08 14:00:00,54.03,54.05,54.02,54.04,20853.0,41.8748,41.8903,41.8671,41.8826,20853.0
2017-08-08 14:05:00,54.04,54.05,54.03,54.04,42414.0,41.8826,41.8903,41.8748,41.8826,42414.0
2017-08-08 14:10:00,54.03,54.04,54.01,54.02,21506.0,41.8748,41.8826,41.8593,41.8671,21506.0
2017-08-08 14:15:00,54.02,54.05,54.02,54.03,63856.0,41.8671,41.8903,41.8671,41.8748,63856.0
2017-08-08 14:20:00,54.03,54.09,54.03,54.08,56344.0,41.8748,41.9213,41.8748,41.9136,56344.0
2017-08-08 14:25:00,54.08,54.1,54.07,54.09,19690.0,41.9136,41.9291,41.9058,41.9213,19690.0
2017-08-08 14:30:00,54.08,54.09,54.08,54.09,7368.0,41.9136,41.9213,41.9136,41.9213,7368.0
2017-08-08 14:35:00,54.09,54.1,54.07,54.08,69966.0,41.9213,41.9291,41.9058,41.9136,69966.0
2017-08-08 14:40:00,54.09,54.09,54.06,54.08,38874.0,41.9213,41.9213,41.8981,41.9136,38874.0
2017-08-08 14:45:00,54.07,54.09,54.07,54.07,85029.0,41.9058,41.9213,41.9058,41.9058,85029.0
2017-08-08 14:50:00,54.07,54.1,54.06,54.1,32448.0,41.9058,41.9291,41.8981,41.9291,32448.0
2017-08-08 14:55:00,54.1,54.1,54.04,54.06,46182.0,41.9291,41.9291,41.8826,41.8981,46182.0
2017-08-08 15:00:00,54.05,54.06,54.02,54.05,51541.0,41.8903,41.8981,41.8671,41.8903,51541.0
2017-08-08 15:05:00,54.06,54.08,54.05,54.05,66320.0,41.8981,41.9136,41.8903,41.8903,66320.0
2017-08-08 15:10:00,54.05,54.06,54.04,54.06,115209.0,41.8903,41.8981,41.8826,41.8981,115209.0
2017-08-08 15:15:00,54.05,54.07,54.04,54.07,27203.0,41.8903,41.9058,41.8826,41.9058,27203.0
2017-08-08 15:20:00,54.06,54.08,54.05,54.05,39450.0,41.8981,41.9136,41.8903,41.8903,39450.0
2017-08-08 15:25:00,54.06,54.09,54.05,54.08,89310.0,41.8981,41.9213,41.8903,41.9136,89310.0
2017-08-08 15:30:00,54.08,54.1,54.06,54.09,142864.0,41.9136,41.9291,41.8981,41.9213,142864.0
2017-08-08 15:35:00,54.09,54.11,54.06,54.1,117855.0,41.9213,41.9368,41.8981,41.9291,117855.0
2017-08-08 15:40:00,54.1,54.17,54.1,54.16,116929.0,41.9291,41.9833,41.9291,41.9756,116929.0
2017-08-08 15:45:00,54.16,54.17,54.14,54.17,209851.0,41.9756,41.9833,41.9601,41.9833,209851.0
2017-08-08 15:50:00,54.17,54.17,54.11,54.12,197886.0,41.9833,41.9833,41.9368,41.9446,197886.0
2017-08-08 15:55:00,54.12,54.17,54.11,54.16,1018653.0,41.9446,41.9833,41.9368,41.9756,1018653.0
2017-08-09 09:30:00,54.26,54.4,54.1,54.22,436434.0,42.0531,42.1616,41.9291,42.0221,436434.0
2017-08-09 09:35:00,54.22,54.25,54.13,54.14,339129.0,42.0221,42.0453,41.9523,41.9601,339129.0
2017-08-09 09:40:00,54.14,54.17,54.08,54.15,355186.0,41.9601,41.9833,41.9136,41.9678,355186.0
2017-08-09 09:45:00,54.15,54.18,54.11,54.15,151009.0,41.9678,41.9911,41.9368,41.9678,151009.0
2017-08-09 09:50:00,54.15,54.22,54.14,54.18,101548.0,41.9678,42.0221,41.9601,41.9911,101548.0
2017-08-09 09:55:00,54.18,54.21,54.15,54.21,117172.0,41.9911,42.0143,41.9678,42.0143,117172.0
2017-08-09 10:00:00,54.21,54.21,54.13,54.14,211696.0,42.0143,42.0143,41.9523,41.9601,211696.0
2017-08-09 10:05:00,54.14,54.15,54.09,54.1,110011.0,41.9601,41.9678,41.9213,41.9291,110011.0
2017-08-09 10:10:00,54.1,54.11,54.06,54.09,98023.0,41.9291,41.9368,41.8981,41.9213,98023.0
2017-08-09 10:15:00,54.09,54.13,54.06,54.12,121676.0,41.9213,41.9523,41.8981,41.9446,121676.0
2017-08-09 10:20:00,54.12,54.16,54.09,54.14,99326.0,41.9446,41.9756,41.9213,41.9601,99326.0
2017-08-09 10:25:00,54.14,54.15,54.07,54.13,154094.0,41.9601,41.9678,41.9058,41.9523,154094.0
2017-08-09 10:30:00,54.12,54.17,54.09,54.17,86649.0,41.9446,41.9833,41.9213,41.9833,86649.0
2017-08-09 10:35:00,54.17,54.18,54.09,54.11,111341.0,41.9833,41.9911,41.9213,41.9368,111341.0
2017-08-09 10:40:00,54.11,54.13,54.08,54.12,110643.0,41.9368,41.9523,41.9136,41.9446,110643.0
2017-08-09 10:45:00,54.12,54.15,54.11,54.12,306372.0,41.9446,41.9678,41.9368,41.9446,306372.0
2017-08-09 10:50:00,54.12,54.13,54.09,54.12,31607.0,41.9446,41.9523,41.9213,41.9446,31607.0
2017-08-09 10:55:00,54.12,54.15,54.09,54.15,66840.0,41.9446,41.9678,41.9213,41.9678,66840.0
2017-08-09 11:00:00,54.14,54.14,54.06,54.07,80297.0,41.9601,41.9601,41.8981,41.9058,80297.0
2017-08-09 11:05:00,54.07,54.09,54.04,54.05,32790.0,41.9058,41.9213,41.8826,41.8903,32790.0
2017-08-09 11:10:00,54.05,54.06,54.03,54.04,113284.0,41.8903,41.8981,41.8748,41.8826,113284.0
2017-08-09 11:15:00,54.04,54.05,54.01,54.02,53976.0,41.8826,41.8903,41.8593,41.8671,53976.0
2017-08-09 11:20:00,54.02,54.05,54.02,54.04,37927.0,41.8671,41.8903,41.8671,41.8826,37927.0
2017-08-09 11:25:00,54.04,54.05,54.02,54.03,51254.0,41.8826,41.8903,41.8671,41.8748,51254.0
2017-08-09 11:30:00,54.03,54.09,54.01,54.08,207509.0,41.8748,41.9213,41.8593,41.9136,207509.0
2017-08-09 11:35:00,54.07,54.11,54.06,54.1,121707.0,41.9058,41.9368,41.8981,41.9291,121707.0
2017-08-09 11:40:00,54.1,54.13,54.09,54.11,36950.0,41.9291,41.9523,41.9213,41.9368,36950.0
2017-08-09 11:45:00,54.11,54.11,54.05,54.06,123515.0,41.9368,41.9368,41.8903,41.8981,123515.0
2017-08-09 11:50:00,54.06,54.12,54.06,54.09,98114.0,41.8981,41.9446,41.8981,41.9213,98114.0
2017-08-09 11:55:00,54.1,54.12,54.08,54.09,33451.0,41.9291,41.9446,41.9136,41.9213,33451.0
2017-08-09 12:00:00,54.09,54.09,54.06,54.07,27598.0,41.9213,41.9213,41.8981,41.9058,27598.0
2017-08-09 12:05:00,54.07,54.1,54.06,54.08,91010.0,41.9058,41.9291,41.8981,41.9136,91010.0
2017-08-09 12:10:00,54.08,54.11,54.08,54.09,40368.0,41.9136,41.9368,41.9136,41.9213,40368.0
2017-08-09 12:15:00,54.08,54.09,54.05,54.05,26078.0,41.9136,41.9213,41.8903,41.8903,26078.0
2017-08-09 12:20:00,54.05,54.08,54.05,54.06,96505.0,41.8903,41.9136,41.8903,41.8981,96505.0
2017-08-09 12:25:00,54.07,54.08,54.05,54.07,39994.0,41.9058,41.9136,41.8903,41.9058,39994.0
2017-08-09 12:30:00,54.07,54.08,54.05,54.07,104454.0,41.9058,41.9136,41.8903,41.9058,104454.0
2017-08-09 12:35:00,54.07,54.08,54.04,54.04,32442.0,41.9058,41.9136,41.8826,41.8826,32442.0
2017-08-09 12:40:00,54.04,54.05,54.01,54.03,25589.0,41.8826,41.8903,41.8593,41.8748,25589.0
2017-08-09 12:45:00,54.03,54.05,54.02,54.04,25825.0,41.8748,41.8903,41.8671,41.8826,25825.0
2017-08-09 12:50:00,54.04,54.06,54.03,54.06,38843.0,41.8826,41.8981,41.8748,41.8981,38843.0
2017-08-09 12:55:00,54.06,54.06,54.03,54.04,28471.0,41.8981,41.8981,41.8748,41.8826,28471.0
2017-08-09 13:00:00,54.04,54.06,54.0,54.03,261422.0,41.8826,41.8981,41.8516,41.8748,261422.0
2017-08-09 13:05:00,54.02,54.04,54.01,54.03,36625.0,41.8671,41.8826,41.8593,41.8748,36625.0
2017-08-09 13:10:00,54.02,54.04,54.01,54.03,44541.0,41.8671,41.8826,41.8593,41.8748,44541.0
2017-08-09 13:15:00,54.03,54.05,54.01,54.02,38957.0,41.8748,41.8903,41.8593,41.8671,38957.0
2017-08-09 13:20:00,54.02,54.03,54.01,54.02,25852.0,41.8671,41.8748,41.8593,41.8671,25852.0
2017-08-09 13:25:00,54.02,54.02,54.0,54.02,40983.0,41.8671,41.8671,41.8516,41.8671,40983.0
2017-08-09 13:30:00,54.02,54.03,54.0,54.0,44164.0,41.8671,41.8748,41.8516,41.8516,44164.0
2017-08-09 13:35:00,54.0,54.01,53.98,53.98,30825.0,41.8516,41.8593,41.8361,41.8361,30825.0
2017-08-09 13:40:00,53.98,53.99,53.97,53.97,22011.0,41.8361,41.8438,41.8283,41.8283,22011.0
2017-08-09 13:45:00,53.97,53.99,53.96,53.98,24052.0,41.8283,41.8438,41.8206,41.8361,24052.0
2017-08-09 13:50:00,53.98,54.0,53.97,53.97,29476.0,41.8361,41.8516,41.8283,41.8283,29476.0
2017-08-09 13:55:00,53.97,53.98,53.91,53.91,49804.0,41.8283,41.8361,41.7818,41.7818,49804.0
2017-08-09 14:00:00,53.92,53.94,53.9,53.9,67979.0,41.7896,41.8051,41.7741,41.7741,67979.0
2017-08-09 14:05:00,53.91,53.92,53.87,53.87,78017.0,41.7818,41.7896,41.7508,41.7508,78017.0
2017-08-09 14:10:00,53.88,53.94,53.86,53.93,132916.0,41.7586,41.8051,41.7431,41.7973,132916.0
2017-08-09 14:15:00,53.93,53.94,53.89,53.9,49920.0,41.7973,41.8051,41.7663,41.7741,49920.0
2017-08-09 14:20:00,53.9,53.91,53.87,53.89,78130.0,41.7741,41.7818,41.7508,41.7663,78130.0
2017-08-09 14:25:00,53.88,53.93,53.88,53.91,69411.0,41.7586,41.7973,41.7586,41.7818,69411.0
2017-08-09 14:30:00,53.92,53.93,53.9,53.9,143397.0,41.7896,41.7973,41.7741,41.7741,143397.0
2017-08-09 14:35:00,53.9,53.93,53.9,53.91,61223.0,41.7741,41.7973,41.7741,41.7818,61223.0
2017-08-09 14:40:00,53.91,53.95,53.9,53.95,39725.0,41.7818,41.8128,41.7741,41.8128,39725.0
2017-08-09 14:45:00,53.95,53.95,53.92,53.95,49124.0,41.8128,41.8128,41.7896,41.8128,49124.0
2017-08-09 14:50:00,53.95,53.96,53.91,53.93,95550.0,41.8128,41.8206,41.7818,41.7973,95550.0
2017-08-09 14:55:00,53.93,53.93,53.9,53.9,112410.0,41.7973,41.7973,41.7741,41.7741,112410.0
2017-08-09 15:00:00,53.91,53.92,53.89,53.9,59937.0,41.7818,41.7896,41.7663,41.7741,59937.0
2017-08-09 15:05:00,53.91,53.92,53.89,53.9,65641.0,41.7818,41.7896,41.7663,41.7741,65641.0
2017-08-09 15:10:00,53.89,53.91,53.86,53.87,107914.0,41.7663,41.7818,41.7431,41.7508,107914.0
2017-08-09 15:15:00,53.87,53.89,53.87,53.89,159557.0,41.7508,41.7663,41.7508,41.7663,159557.0
2017-08-09 15:20:00,53.88,53.9,53.87,53.89,76303.0,41.7586,41.7741,41.7508,41.7663,76303.0
2017-08-09 15:25:00,53.89,53.9,53.88,53.88,125442.0,41.7663,41.7741,41.7586,41.7586,125442.0
2017-08-09 15:30:00,53.89,53.89,53.86,53.86,91372.0,41.7663,41.7663,41.7431,41.7431,91372.0
2017-08-09 15:35:00,53.86,53.91,53.85,53.9,180815.0,41.7431,41.7818,41.7353,41.7741,180815.0
2017-08-09 15:40:00,53.9,53.91,53.88,53.89,169588.0,41.7741,41.7818,41.7586,41.7663,169588.0
2017-08-09 15:45:00,53.89,53.93,53.88,53.92,197598.0,41.7663,41.7973,41.7586,41.7896,197598.0
2017-08-09 15:50:00,53.93,53.94,53.87,53.87,365877.0,41.7973,41.8051,41.7508,41.7508,365877.0
2017-08-09 15:55:00,53.88,53.91,53.87,53.89,621357.0,41.7586,41.7818,41.7508,41.7663,621357.0
2017-08-10 09:30:00,53.81,53.87,53.76,53.84,257757.0,41.7043,41.7508,41.6656,41.7276,257757.0
2017-08-10 09:35:00,53.84,53.88,53.78,53.79,115749.0,41.7276,41.7586,41.6811,41.6888,115749.0
2017-08-10 09:40:00,53.8,53.81,53.73,53.79,142402.0,41.6966,41.7043,41.6423,41.6888,142402.0
2017-08-10 09:45:00,53.79,53.81,53.74,53.75,74376.0,41.6888,41.7043,41.6501,41.6578,74376.0
2017-08-10 09:50:00,53.75,53.83,53.75,53.8,87744.0,41.6578,41.7198,41.6578,41.6966,87744.0
2017-08-10 09:55:00,53.8,53.81,53.72,53.75,65360.0,41.6966,41.7043,41.6346,41.6578,65360.0
2017-08-10 10:00:00,53.75,53.84,53.73,53.8,232610.0,41.6578,41.7276,41.6423,41.6966,232610.0
2017-08-10 10:05:00,53.8,53.81,53.72,53.76,197962.0,41.6966,41.7043,41.6346,41.6656,197962.0
2017-08-10 10:10:00,53.75,53.8,53.73,53.77,103361.0,41.6578,41.6966,41.6423,41.6733,103361.0
2017-08-10 10:15:00,53.77,53.83,53.75,53.83,82878.0,41.6733,41.7198,41.6578,41.7198,82878.0
2017-08-10 10:20:00,53.83,53.83,53.73,53.73,126591.0,41.7198,41.7198,41.6423,41.6423,126591.0
2017-08-10 10:25:00,53.73,53.76,53.71,53.73,97256.0,41.6423,41.6656,41.6268,41.6423,97256.0
2017-08-10 10:30:00,53.73,53.76,53.71,53.76,49381.0,41.6423,41.6656,41.6268,41.6656,49381.0
2017-08-10 10:35:00,53.76,53.76,53.69,53.71,78196.0,41.6656,41.6656,41.6113,41.6268,78196.0
2017-08-10 10:40:00,53.71,53.76,53.69,53.76,95274.0,41.6268,41.6656,41.6113,41.6656,95274.0
2017-08-10 10:45:00,53.76,53.77,53.75,53.76,40791.0,41.6656,41.6733,41.6578,41.6656,40791.0
2017-08-10 10:50:00,53.76,53.77,53.71,53.71,132651.0,41.6656,41.6733,41.6268,41.6268,132651.0
2017-08-10 10:55:00,53.71,53.72,53.69,53.71,51929.0,41.6268,41.6346,41.6113,41.6268,51929.0
2017-08-10 11:00:00,53.71,53.77,53.7,53.76,87752.0,41.6268,41.6733,41.6191,41.6656,87752.0
2017-08-10 11:05:00,53.76,53.79,53.75,53.77,105867.0,41.6656,41.6888,41.6578,41.6733,105867.0
2017-08-10 11:10:00,53.77,53.77,53.74,53.76,81209.0,41.6733,41.6733,41.6501,41.6656,81209.0
2017-08-10 11:15:00,53.76,53.77,53.73,53.76,29462.0,41.6656,41.6733,41.6423,41.6656,29462.0
2017-08-10 11:20:00,53.77,53.81,53.76,53.78,44754.0,41.6733,41.7043,41.6656,41.6811,44754.0
2017-08-10 11:25:00,53.78,53.79,53.78,53.78,13564.0,41.6811,41.6888,41.6811,41.6811,13564.0
2017-08-10 11:30:00,53.78,53.8,53.77,53.8,31594.0,41.6811,41.6966,41.6733,41.6966,31594.0
2017-08-10 11:35:00,53.8,53.81,53.79,53.8,30495.0,41.6966,41.7043,41.6888,41.6966,30495.0
2017-08-10 11:40:00,53.8,53.81,53.79,53.8,66214.0,41.6966,41.7043,41.6888,41.6966,66214.0
2017-08-10 11:45:00,53.8,53.81,53.79,53.79,41309.0,41.6966,41.7043,41.6888,41.6888,41309.0
2017-08-10 11:50:00,53.8,53.81,53.79,53.8,47878.0,41.6966,41.7043,41.6888,41.6966,47878.0
2017-08-10 11:55:00,53.8,53.88,53.79,53.88,58862.0,41.6966,41.7586,41.6888,41.7586,58862.0
2017-08-10 12:00:00,53.87,53.92,53.87,53.91,144929.0,41.7508,41.7896,41.7508,41.7818,144929.0
2017-08-10 12:05:00,53.92,53.97,53.91,53.97,53055.0,41.7896,41.8283,41.7818,41.8283,53055.0
2017-08-10 12:10:00,53.96,53.97,53.93,53.95,61726.0,41.8206,41.8283,41.7973,41.8128,61726.0
2017-08-10 12:15:00,53.96,53.98,53.94,53.95,42098.0,41.8206,41.8361,41.8051,41.8128,42098.0
2017-08-10 12:20:00,53.95,53.98,53.94,53.98,24406.0,41.8128,41.8361,41.8051,41.8361,24406.0
2017-08-10 12:25:00,53.98,54.01,53.97,53.99,36836.0,41.8361,41.8593,41.8283,41.8438,36836.0
2017-08-10 12:30:00,53.99,54.0,53.97,53.98,64217.0,41.8438,41.8516,41.8283,41.8361,64217.0
2017-08-10 12:35:00,53.98,53.99,53.95,53.97,336676.0,41.8361,41.8438,41.8128,41.8283,336676.0
2017-08-10 12:40:00,53.97,54.0,53.96,54.0,137714.0,41.8283,41.8516,41.8206,41.8516,137714.0
2017-08-10 12:45:00,54.0,54.0,53.96,53.97,43440.0,41.8516,41.8516,41.8206,41.8283,43440.0
2017-08-10 12:50:00,53.98,54.06,53.97,54.06,142948.0,41.8361,41.8981,41.8283,41.8981,142948.0
2017-08-10 12:55:00,54.05,54.06,54.04,54.04,105335.0,41.8903,41.8981,41.8826,41.8826,105335.0
2017-08-10 13:00:00,54.04,54.07,54.04,54.05,151380.0,41.8826,41.9058,41.8826,41.8903,151380.0
2017-08-10 13:05:00,54.06,54.06,53.99,54.0,318822.0,41.8981,41.8981,41.8438,41.8516,318822.0
2017-08-10 13:10:00,54.0,54.02,53.99,54.0,93385.0,41.8516,41.8671,41.8438,41.8516,93385.0
2017-08-10 13:15:00,54.01,54.02,54.0,54.01,22052.0,41.8593,41.8671,41.8516,41.8593,22052.0
2017-08-10 13:20:00,54.01,54.05,54.01,54.04,38223.0,41.8593,41.8903,41.8593,41.8826,38223.0
2017-08-10 13:25:00,54.04,54.04,53.99,54.01,16792.0,41.8826,41.8826,41.8438,41.8593,16792.0
2017-08-10 13:30:00,54.0,54.02,53.98,54.0,22092.0,41.8516,41.8671,41.8361,41.8516,22092.0
2017-08-10 13:35:00,54.0,54.01,53.98,54.0,169952.0,41.8516,41.8593,41.8361,41.8516,169952.0
2017-08-10 13:40:00,54.0,54.0,53.95,53.95,181116.0,41.8516,41.8516,41.8128,41.8128,181116.0
2017-08-10 13:45:00,53.96,53.96,53.95,53.96,17542.0,41.8206,41.8206,41.8128,41.8206,17542.0
2017-08-10 13:50:00,53.95,53.95,53.94,53.95,14619.0,41.8128,41.8128,41.8051,41.8128,14619.0
2017-08-10 13:55:00,53.95,54.0,53.94,53.99,227651.0,41.8128,41.8516,41.8051,41.8438,227651.0
2017-08-10 14:00:00,53.99,54.02,53.98,54.01,86909.0,41.8438,41.8671,41.8361,41.8593,86909.0
2017-08-10 14:05:00,54.01,54.01,53.98,54.01,63232.0,41.8593,41.8593,41.8361,41.8593,63232.0
2017-08-10 14:10:00,54.0,54.04,54.0,54.03,36964.0,41.8516,41.8826,41.8516,41.8748,36964.0
2017-08-10 14:15:00,54.03,54.09,54.03,54.09,137404.0,41.8748,41.9213,41.8748,41.9213,137404.0
2017-08-10 14:20:00,54.09,54.11,54.07,54.07,136977.0,41.9213,41.9368,41.9058,41.9058,136977.0
2017-08-10 14:25:00,54.07,54.09,54.06,54.08,31452.0,41.9058,41.9213,41.8981,41.9136,31452.0
2017-08-10 14:30:00,54.08,54.15,54.07,54.15,178099.0,41.9136,41.9678,41.9058,41.9678,178099.0
2017-08-10 14:35:00,54.15,54.15,54.1,54.1,190760.0,41.9678,41.9678,41.9291,41.9291,190760.0
2017-08-10 14:40:00,54.11,54.12,54.09,54.1,63861.0,41.9368,41.9446,41.9213,41.9291,63861.0
2017-08-10 14:45:00,54.11,54.11,54.08,54.1,41825.0,41.9368,41.9368,41.9136,41.9291,41825.0
2017-08-10 14:50:00,54.11,54.13,54.08,54.13,92893.0,41.9368,41.9523,41.9136,41.9523,92893.0
2017-08-10 14:55:00,54.12,54.15,54.1,54.11,194545.0,41.9446,41.9678,41.9291,41.9368,194545.0
2017-08-10 15:00:00,54.12,54.12,54.06,54.06,76476.0,41.9446,41.9446,41.8981,41.8981,76476.0
2017-08-10 15:05:00,54.06,54.06,54.0,54.01,65401.0,41.8981,41.8981,41.8516,41.8593,65401.0
2017-08-10 15:10:00,54.01,54.02,53.98,54.0,128070.0,41.8593,41.8671,41.8361,41.8516,128070.0
2017-08-10 15:15:00,54.0,54.01,53.98,53.99,100422.0,41.8516,41.8593,41.8361,41.8438,100422.0
2017-08-10 15:20:00,54.0,54.02,53.99,54.01,49847.0,41.8516,41.8671,41.8438,41.8593,49847.0
2017-08-10 15:25:00,54.01,54.03,53.99,54.01,61934.0,41.8593,41.8748,41.8438,41.8593,61934.0
2017-08-10 15:30:00,54.02,54.04,53.99,54.0,88602.0,41.8671,41.8826,41.8438,41.8516,88602.0
2017-08-10 15:35:00,53.99,54.09,53.99,54.09,247035.0,41.8438,41.9213,41.8438,41.9213,247035.0
2017-08-10 15:40:00,54.09,54.16,54.08,54.11,383702.0,41.9213,41.9756,41.9136,41.9368,383702.0
2017-08-10 15:45:00,54.11,54.11,54.03,54.03,211899.0,41.9368,41.9368,41.8748,41.8748,211899.0
2017-08-10 15:50:00,54.04,54.05,54.03,54.04,480918.0,41.8826,41.8903,41.8748,41.8826,480918.0
2017-08-10 15:55:00,54.03,54.06,54.03,54.06,699157.0,41.8748,41.8981,41.8748,41.8981,699157.0
2017-08-11 09:30:00,53.94,54.06,53.81,53.85,808727.0,41.8051,41.8981,41.7043,41.7353,808727.0
2017-08-11 09:35:00,53.85,53.95,53.83,53.89,286374.0,41.7353,41.8128,41.7198,41.7663,286374.0
2017-08-11 09:40:00,53.9,53.95,53.86,53.89,87536.0,41.7741,41.8128,41.7431,41.7663,87536.0
2017-08-11 09:45:00,53.88,53.89,53.83,53.85,183066.0,41.7586,41.7663,41.7198,41.7353,183066.0
2017-08-11 09:50:00,53.86,53.88,53.82,53.84,125986.0,41.7431,41.7586,41.7121,41.7276,125986.0
2017-08-11 09:55:00,53.84,53.89,53.82,53.89,289623.0,41.7276,41.7663,41.7121,41.7663,289623.0
2017-08-11 10:00:00,53.89,53.93,53.86,53.87,132652.0,41.7663,41.7973,41.7431,41.7508,132652.0
2017-08-11 10:05:00,53.87,53.88,53.82,53.82,132725.0,41.7508,41.7586,41.7121,41.7121,132725.0
2017-08-11 10:10:00,53.83,53.84,53.79,53.8,78920.0,41.7198,41.7276,41.6888,41.6966,78920.0
2017-08-11 10:15:00,53.8,53.83,53.79,53.82,72894.0,41.6966,41.7198,41.6888,41.7121,72894.0
2017-08-11 10:20:00,53.82,53.83,53.78,53.81,51067.0,41.7121,41.7198,41.6811,41.7043,51067.0
2017-08-11 10:25:00,53.81,53.81,53.78,53.81,66448.0,41.7043,41.7043,41.6811,41.7043,66448.0
2017-08-11 10:30:00,53.8,53.81,53.74,53.75,95701.0,41.6966,41.7043,41.6501,41.6578,95701.0
2017-08-11 10:35:00,53.75,53.81,53.74,53.8,63367.0,41.6578,41.7043,41.6501,41.6966,63367.0
2017-08-11 10:40:00,53.8,53.8,53.76,53.79,68188.0,41.6966,41.6966,41.6656,41.6888,68188.0
2017-08-11 10:45:00,53.78,53.82,53.77,53.82,89022.0,41.6811,41.7121,41.6733,41.7121,89022.0
2017-08-11 10:50:00,53.81,53.84,53.8,53.8,29512.0,41.7043,41.7276,41.6966,41.6966,29512.0
2017-08-11 10:55:00,53.8,53.84,53.78,53.84,93727.0,41.6966,41.7276,41.6811,41.7276,93727.0
2017-08-11 11:00:00,53.84,53.86,53.81,53.82,243558.0,41.7276,41.7431,41.7043,41.7121,243558.0
2017-08-11 11:05:00,53.81,53.83,53.79,53.8,51230.0,41.7043,41.7198,41.6888,41.6966,51230.0
2017-08-11 11:10:00,53.8,53.83,53.79,53.82,42644.0,41.6966,41.7198,41.6888,41.7121,42644.0
2017-08-11 11:15:00,53.82,53.82,53.78,53.8,96801.0,41.7121,41.7121,41.6811,41.6966,96801.0
2017-08-11 11:20:00,53.8,53.81,53.78,53.8,85214.0,41.6966,41.7043,41.6811,41.6966,85214.0
2017-08-11 11:25:00,53.79,53.83,53.78,53.81,103028.0,41.6888,41.7198,41.6811,41.7043,103028.0
2017-08-11 11:30:00,53.82,53.85,53.8,53.84,32076.0,41.7121,41.7353,41.6966,41.7276,32076.0
2017-08-11 11:35:00,53.84,53.84,53.81,53.81,48087.0,41.7276,41.7276,41.7043,41.7043,48087.0
2017-08-11 11:40:00,53.8,53.83,53.8,53.82,22005.0,41.6966,41.7198,41.6966,41.7121,22005.0
2017-08-11 11:45:00,53.82,53.85,53.81,53.83,54331.0,41.7121,41.7353,41.7043,41.7198,54331.0
2017-08-11 11:50:00,53.83,53.84,53.8,53.8,308951.0,41.7198,41.7276,41.6966,41.6966,308951.0
2017-08-11 11:55:00,53.8,53.82,53.79,53.81,21197.0,41.6966,41.7121,41.6888,41.7043,21197.0
2017-08-11 12:00:00,53.82,53.82,53.74,53.74,28563.0,41.7121,41.7121,41.6501,41.6501,28563.0
2017-08-11 12:05:00,53.74,53.76,53.73,53.75,27488.0,41.6501,41.6656,41.6423,41.6578,27488.0
2017-08-11 12:10:00,53.75,53.77,53.75,53.76,25589.0,41.6578,41.6733,41.6578,41.6656,25589.0
2017-08-11 12:15:00,53.75,53.75,53.72,53.72,25938.0,41.6578,41.6578,41.6346,41.6346,25938.0
2017-08-11 12:20:00,53.73,53.74,53.69,53.7,66089.0,41.6423,41.6501,41.6113,41.6191,66089.0
2017-08-11 12:25:00,53.69,53.7,53.68,53.69,22650.0,41.6113,41.6191,41.6036,41.6113,22650.0
2017-08-11 12:30:00,53.69,53.69,53.66,53.66,30719.0,41.6113,41.6113,41.5881,41.5881,30719.0
2017-08-11 12:35:00,53.66,53.69,53.66,53.69,15088.0,41.5881,41.6113,41.5881,41.6113,15088.0
2017-08-11 12:40:00,53.7,53.71,53.69,53.69,15584.0,41.6191,41.6268,41.6113,41.6113,15584.0
2017-08-11 12:45:00,53.69,53.7,53.66,53.66,23209.0,41.6113,41.6191,41.5881,41.5881,23209.0
2017-08-11 12:50:00,53.67,53.68,53.66,53.66,30236.0,41.5958,41.6036,41.5881,41.5881,30236.0
2017-08-11 12:55:00,53.66,53.67,53.65,53.66,55820.0,41.5881,41.5958,41.5803,41.5881,55820.0
2017-08-11 13:00:00,53.66,53.66,53.58,53.6,148673.0,41.5881,41.5881,41.5261,41.5416,148673.0
2017-08-11 13:05:00,53.6,53.61,53.58,53.6,145805.0,41.5416,41.5493,41.5261,41.5416,145805.0
2017-08-11 13:10:00,53.6,53.61,53.55,53.55,120068.0,41.5416,41.5493,41.5028,41.5028,120068.0
2017-08-11 13:15:00,53.55,53.59,53.55,53.58,154071.0,41.5028,41.5338,41.5028,41.5261,154071.0
2017-08-11 13:20:00,53.58,53.59,53.55,53.55,22820.0,41.5261,41.5338,41.5028,41.5028,22820.0
2017-08-11 13:25:00,53.56,53.6,53.55,53.6,27947.0,41.5106,41.5416,41.5028,41.5416,27947.0
2017-08-11 13:30:00,53.61,53.63,53.6,53.62,46872.0,41.5493,41.5648,41.5416,41.5571,46872.0
2017-08-11 13:35:00,53.61,53.62,53.59,53.6,35458.0,41.5493,41.5571,41.5338,41.5416,35458.0
2017-08-11 13:40:00,53.6,53.6,53.57,53.58,37633.0,41.5416,41.5416,41.5183,41.5261,37633.0
2017-08-11 13:45:00,53.57,53.6,53.57,53.59,39322.0,41.5183,41.5416,41.5183,41.5338,39322.0
2017-08-11 13:50:00,53.58,53.59,53.57,53.58,37408.0,41.5261,41.5338,41.5183,41.5261,37408.0
2017-08-11 13:55:00,53.58,53.62,53.58,53.62,18022.0,41.5261,41.5571,41.5261,41.5571,18022.0
2017-08-11 14:00:00,53.62,53.62,53.57,53.58,23127.0,41.5571,41.5571,41.5183,41.5261,23127.0
2017-08-11 14:05:00,53.59,53.59,53.58,53.59,16239.0,41.5338,41.5338,41.5261,41.5338,16239.0
2017-08-11 14:10:00,53.58,53.6,53.56,53.6,125959.0,41.5261,41.5416,41.5106,41.5416,125959.0
2017-08-11 14:15:00,53.6,53.62,53.6,53.6,33904.0,41.5416,41.5571,41.5416,41.5416,33904.0
2017-08-11 14:20:00,53.6,53.63,53.6,53.61,25397.0,41.5416,41.5648,41.5416,41.5493,25397.0
2017-08-11 14:25:00,53.61,53.62,53.6,53.61,34965.0,41.5493,41.5571,41.5416,41.5493,34965.0
2017-08-11 14:30:00,53.61,53.61,53.59,53.61,27196.0,41.5493,41.5493,41.5338,41.5493,27196.0
2017-08-11 14:35:00,53.61,53.61,53.57,53.59,83369.0,41.5493,41.5493,41.5183,41.5338,83369.0
2017-08-11 14:40:00,53.59,53.61,53.58,53.6,20067.0,41.5338,41.5493,41.5261,41.5416,20067.0
2017-08-11 14:45:00,53.61,53.64,53.6,53.64,35595.0,41.5493,41.5726,41.5416,41.5726,35595.0
2017-08-11 14:50:00,53.64,53.64,53.59,53.6,52570.0,41.5726,41.5726,41.5338,41.5416,52570.0
2017-08-11 14:55:00,53.6,53.62,53.58,53.6,119346.0,41.5416,41.5571,41.5261,41.5416,119346.0
2017-08-11 15:00:00,53.59,53.61,53.58,53.6,75563.0,41.5338,41.5493,41.5261,41.5416,75563.0
2017-08-11 15:05:00,53.6,53.63,53.6,53.63,26448.0,41.5416,41.5648,41.5416,41.5648,26448.0
2017-08-11 15:10:00,53.63,53.64,53.6,53.62,54269.0,41.5648,41.5726,41.5416,41.5571,54269.0
2017-08-11 15:15:00,53.62,53.62,53.57,53.59,60196.0,41.5571,41.5571,41.5183,41.5338,60196.0
2017-08-11 15:20:00,53.59,53.62,53.59,53.62,54285.0,41.5338,41.5571,41.5338,41.5571,54285.0
2017-08-11 15:25:00,53.62,53.63,53.61,53.63,99762.0,41.5571,41.5648,41.5493,41.5648,99762.0
2017-08-11 15:30:00,53.63,53.64,53.62,53.63,87449.0,41.5648,41.5726,41.5571,41.5648,87449.0
2017-08-11 15:35:00,53.63,53.7,53.62,53.7,384486.0,41.5648,41.6191,41.5571,41.6191,384486.0
2017-08-11 15:40:00,53.7,53.74,53.69,53.73,245740.0,41.6191,41.6501,41.6113,41.6423,245740.0
2017-08-11 15:45:00,53.72,53.78,53.72,53.78,155807.0,41.6346,41.6811,41.6346,41.6811,155807.0
2017-08-11 15:50:00,53.78,53.82,53.76,53.82,225276.0,41.6811,41.7121,41.6656,41.7121,225276.0
2017-08-11 15:55:00,53.82,53.82,53.72,53.73,839395.0,41.7121,41.7121,41.6346,41.6423,839395.0
2017-08-14 09:30:00,53.75,53.9,53.74,53.77,261742.0,41.6578,41.7741,41.6501,41.6733,261742.0
2017-08-14 09:35:00,53.77,53.86,53.75,53.85,97143.0,41.6733,41.7431,41.6578,41.7353,97143.0
2017-08-14 09:40:00,53.85,53.87,53.82,53.85,101848.0,41.7353,41.7508,41.7121,41.7353,101848.0
2017-08-14 09:45:00,53.86,53.91,53.86,53.91,41368.0,41.7431,41.7818,41.7431,41.7818,41368.0
2017-08-14 09:50:00,53.91,53.94,53.87,53.88,291245.0,41.7818,41.8051,41.7508,41.7586,291245.0
2017-08-14 09:55:00,53.88,53.89,53.85,53.87,163983.0,41.7586,41.7663,41.7353,41.7508,163983.0
2017-08-14 10:00:00,53.87,53.87,53.82,53.83,527299.0,41.7508,41.7508,41.7121,41.7198,527299.0
2017-08-14 10:05:00,53.83,53.83,53.81,53.82,94227.0,41.7198,41.7198,41.7043,41.7121,94227.0
2017-08-14 10:10:00,53.82,53.84,53.81,53.82,161216.0,41.7121,41.7276,41.7043,41.7121,161216.0
2017-08-14 10:15:00,53.82,53.85,53.82,53.82,148102.0,41.7121,41.7353,41.7121,41.7121,148102.0
2017-08-14 10:20:00,53.83,53.86,53.81,53.86,57477.0,41.7198,41.7431,41.7043,41.7431,57477.0
2017-08-14 10:25:00,53.86,53.86,53.83,53.86,121831.0,41.7431,41.7431,41.7198,41.7431,121831.0
2017-08-14 10:30:00,53.87,53.89,53.83,53.88,144913.0,41.7508,41.7663,41.7198,41.7586,144913.0
2017-08-14 10:35:00,53.88,53.89,53.87,53.88,115973.0,41.7586,41.7663,41.7508,41.7586,115973.0
2017-08-14 10:40:00,53.88,53.9,53.87,53.9,18543.0,41.7586,41.7741,41.7508,41.7741,18543.0
2017-08-14 10:45:00,53.9,53.95,53.89,53.95,79010.0,41.7741,41.8128,41.7663,41.8128,79010.0
2017-08-14 10:50:00,53.95,53.96,53.91,53.91,435012.0,41.8128,41.8206,41.7818,41.7818,435012.0
2017-08-14 10:55:00,53.92,53.94,53.91,53.94,246244.0,41.7896,41.8051,41.7818,41.8051,246244.0
2017-08-14 11:00:00,53.95,53.95,53.93,53.94,38948.0,41.8128,41.8128,41.7973,41.8051,38948.0
2017-08-14 11:05:00,53.94,53.98,53.94,53.98,58264.0,41.8051,41.8361,41.8051,41.8361,58264.0
2017-08-14 11:10:00,53.98,54.0,53.96,53.97,84199.0,41.8361,41.8516,41.8206,41.8283,84199.0
2017-08-14 11:15:00,53.97,54.0,53.96,53.99,87897.0,41.8283,41.8516,41.8206,41.8438,87897.0
2017-08-14 11:20:00,54.0,54.03,53.98,54.03,96686.0,41.8516,41.8748,41.8361,41.8748,96686.0
2017-08-14 11:25:00,54.03,54.03,54.0,54.01,85619.0,41.8748,41.8748,41.8516,41.8593,85619.0
2017-08-14 11:30:00,54.01,54.01,53.99,54.0,71467.0,41.8593,41.8593,41.8438,41.8516,71467.0
2017-08-14 11:35:00,54.0,54.04,54.0,54.04,47853.0,41.8516,41.8826,41.8516,41.8826,47853.0
2017-08-14 11:40:00,54.05,54.08,54.04,54.07,59851.0,41.8903,41.9136,41.8826,41.9058,59851.0
2017-08-14 11:45:00,54.08,54.08,54.06,54.06,19883.0,41.9136,41.9136,41.8981,41.8981,19883.0
2017-08-14 11:50:00,54.06,54.06,54.04,54.05,71844.0,41.8981,41.8981,41.8826,41.8903,71844.0
2017-08-14 11:55:00,54.05,54.07,54.04,54.04,67433.0,41.8903,41.9058,41.8826,41.8826,67433.0
2017-08-14 12:00:00,54.05,54.06,54.01,54.01,407497.0,41.8903,41.8981,41.8593,41.8593,407497.0
2017-08-14 12:05:00,54.01,54.02,53.99,53.99,78577.0,41.8593,41.8671,41.8438,41.8438,78577.0
2017-08-14 12:10:00,53.99,54.02,53.99,54.02,46729.0,41.8438,41.8671,41.8438,41.8671,46729.0
2017-08-14 12:15:00,54.02,54.03,54.01,54.01,78245.0,41.8671,41.8748,41.8593,41.8593,78245.0
2017-08-14 12:20:00,54.02,54.02,53.96,53.98,123436.0,41.8671,41.8671,41.8206,41.8361,123436.0
2017-08-14 12:25:00,53.98,54.0,53.98,54.0,25954.0,41.8361,41.8516,41.8361,41.8516,25954.0
2017-08-14 12:30:00,53.99,54.01,53.99,54.0,352664.0,41.8438,41.8593,41.8438,41.8516,352664.0
2017-08-14 12:35:00,54.0,54.0,53.97,53.97,26023.0,41.8516,41.8516,41.8283,41.8283,26023.0
2017-08-14 12:40:00,53.98,54.0,53.97,53.99,35744.0,41.8361,41.8516,41.8283,41.8438,35744.0
2017-08-14 12:45:00,54.0,54.02,53.99,54.02,74878.0,41.8516,41.8671,41.8438,41.8671,74878.0
2017-08-14 12:50:00,54.02,54.02,54.0,54.02,24330.0,41.8671,41.8671,41.8516,41.8671,24330.0
2017-08-14 12:55:00,54.02,54.02,54.01,54.02,16998.0,41.8671,41.8671,41.8593,41.8671,16998.0
2017-08-14 13:00:00,54.01,54.03,54.01,54.03,36897.0,41.8593,41.8748,41.8593,41.8748,36897.0
2017-08-14 13:05:00,54.03,54.04,54.01,54.03,188492.0,41.8748,41.8826,41.8593,41.8748,188492.0
2017-08-14 13:10:00,54.03,54.03,54.0,54.0,68317.0,41.8748,41.8748,41.8516,41.8516,68317.0
2017-08-14 13:15:00,54.01,54.02,53.99,54.0,69400.0,41.8593,41.8671,41.8438,41.8516,69400.0
2017-08-14 13:20:00,54.0,54.01,53.99,54.0,41358.0,41.8516,41.8593,41.8438,41.8516,41358.0
2017-08-14 13:25:00,53.99,54.0,53.99,54.0,9962.0,41.8438,41.8516,41.8438,41.8516,9962.0
2017-08-14 13:30:00,54.0,54.01,53.98,53.98,49383.0,41.8516,41.8593,41.8361,41.8361,49383.0
2017-08-14 13:35:00,53.98,53.98,53.97,53.97,36955.0,41.8361,41.8361,41.8283,41.8283,36955.0
2017-08-14 13:40:00,53.97,53.97,53.93,53.94,144006.0,41.8283,41.8283,41.7973,41.8051,144006.0
2017-08-14 13:45:00,53.94,53.95,53.88,53.89,238135.0,41.8051,41.8128,41.7586,41.7663,238135.0
2017-08-14 13:50:00,53.89,53.91,53.88,53.9,144703.0,41.7663,41.7818,41.7586,41.7741,144703.0
2017-08-14 13:55:00,53.9,53.93,53.89,53.93,87986.0,41.7741,41.7973,41.7663,41.7973,87986.0
2017-08-14 14:00:00,53.94,53.96,53.92,53.96,53659.0,41.8051,41.8206,41.7896,41.8206,53659.0
2017-08-14 14:05:00,53.96,53.96,53.94,53.94,49229.0,41.8206,41.8206,41.8051,41.8051,49229.0
2017-08-14 14:10:00,53.94,53.96,53.93,53.96,33590.0,41.8051,41.8206,41.7973,41.8206,33590.0
2017-08-14 14:15:00,53.96,53.97,53.95,53.96,69850.0,41.8206,41.8283,41.8128,41.8206,69850.0
2017-08-14 14:20:00,53.96,53.96,53.94,53.95,358878.0,41.8206,41.8206,41.8051,41.8128,358878.0
2017-08-14 14:25:00,53.95,53.95,53.94,53.95,32502.0,41.8128,41.8128,41.8051,41.8128,32502.0
2017-08-14 14:30:00,53.95,54.0,53.94,53.99,105542.0,41.8128,41.8516,41.8051,41.8438,105542.0
2017-08-14 14:35:00,53.99,54.0,53.96,53.97,70148.0,41.8438,41.8516,41.8206,41.8283,70148.0
2017-08-14 14:40:00,53.97,53.99,53.96,53.99,23578.0,41.8283,41.8438,41.8206,41.8438,23578.0
2017-08-14 14:45:00,53.99,53.99,53.95,53.96,190385.0,41.8438,41.8438,41.8128,41.8206,190385.0
2017-08-14 14:50:00,53.96,53.99,53.93,53.98,153832.0,41.8206,41.8438,41.7973,41.8361,153832.0
2017-08-14 14:55:00,53.98,54.0,53.97,53.99,81781.0,41.8361,41.8516,41.8283,41.8438,81781.0
2017-08-14 15:00:00,53.99,54.0,53.98,53.99,76703.0,41.8438,41.8516,41.8361,41.8438,76703.0
2017-08-14 15:05:00,53.98,53.99,53.97,53.98,59130.0,41.8361,41.8438,41.8283,41.8361,59130.0
2017-08-14 15:10:00,53.98,54.02,53.96,54.02,111491.0,41.8361,41.8671,41.8206,41.8671,111491.0
2017-08-14 15:15:00,54.02,54.03,54.0,54.02,77378.0,41.8671,41.8748,41.8516,41.8671,77378.0
2017-08-14 15:20:00,54.02,54.04,54.01,54.04,64073.0,41.8671,41.8826,41.8593,41.8826,64073.0
2017-08-14 15:25:00,54.04,54.05,54.01,54.05,383605.0,41.8826,41.8903,41.8593,41.8903,383605.0
2017-08-14 15:30:00,54.05,54.06,54.01,54.03,167725.0,41.8903,41.8981,41.8593,41.8748,167725.0
2017-08-14 15:35:00,54.03,54.03,54.0,54.0,79062.0,41.8748,41.8748,41.8516,41.8516,79062.0
2017-08-14 15:40:00,54.0,54.03,53.99,54.02,201155.0,41.8516,41.8748,41.8438,41.8671,201155.0
2017-08-14 15:45:00,54.02,54.08,54.01,54.06,281747.0,41.8671,41.9136,41.8593,41.8981,281747.0
2017-08-14 15:50:00,54.06,54.07,54.02,54.05,364194.0,41.8981,41.9058,41.8671,41.8903,364194.0
2017-08-14 15:55:00,54.05,54.06,54.01,54.04,984799.0,41.8903,41.8981,41.8593,41.8826,984799.0
2017-08-15 09:30:00,53.66,54.1,53.65,53.93,716805.0,41.5881,41.9291,41.5803,41.7973,716805.0
2017-08-15 09:35:00,53.93,54.07,53.91,54.04,269694.0,41.7973,41.9058,41.7818,41.8826,269694.0
2017-08-15 09:40:00,54.04,54.16,54.03,54.16,101742.0,41.8826,41.9756,41.8748,41.9756,101742.0
2017-08-15 09:45:00,54.16,54.18,54.13,54.18,178732.0,41.9756,41.9911,41.9523,41.9911,178732.0
2017-08-15 09:50:00,54.18,54.25,54.18,54.2,428986.0,41.9911,42.0453,41.9911,42.0066,428986.0
2017-08-15 09:55:00,54.2,54.22,54.16,54.21,275134.0,42.0066,42.0221,41.9756,42.0143,275134.0
2017-08-15 10:00:00,54.2,54.22,54.17,54.21,117345.0,42.0066,42.0221,41.9833,42.0143,117345.0
2017-08-15 10:05:00,54.21,54.21,54.15,54.18,70178.0,42.0143,42.0143,41.9678,41.9911,70178.0
2017-08-15 10:10:00,54.18,54.21,54.15,54.21,66571.0,41.9911,42.0143,41.9678,42.0143,66571.0
2017-08-15 10:15:00,54.21,54.22,54.15,54.16,167042.0,42.0143,42.0221,41.9678,41.9756,167042.0
2017-08-15 10:20:00,54.16,54.19,54.14,54.16,45511.0,41.9756,41.9988,41.9601,41.9756,45511.0
2017-08-15 10:25:00,54.16,54.17,54.13,54.14,68896.0,41.9756,41.9833,41.9523,41.9601,68896.0
2017-08-15 10:30:00,54.14,54.16,54.11,54.13,105261.0,41.9601,41.9756,41.9368,41.9523,105261.0
2017-08-15 10:35:00,54.13,54.17,54.13,54.16,57947.0,41.9523,41.9833,41.9523,41.9756,57947.0
2017-08-15 10:40:00,54.16,54.17,54.14,54.15,21062.0,41.9756,41.9833,41.9601,41.9678,21062.0
2017-08-15 10:45:00,54.15,54.19,54.14,54.19,48646.0,41.9678,41.9988,41.9601,41.9988,48646.0
2017-08-15 10:50:00,54.18,54.19,54.16,54.18,98224.0,41.9911,41.9988,41.9756,41.9911,98224.0
2017-08-15 10:55:00,54.18,54.19,54.16,54.16,42681.0,41.9911,41.9988,41.9756,41.9756,42681.0
2017-08-15 11:00:00,54.17,54.19,54.16,54.16,37334.0,41.9833,41.9988,41.9756,41.9756,37334.0
2017-08-15 11:05:00,54.17,54.19,54.16,54.19,27822.0,41.9833,41.9988,41.9756,41.9988,27822.0
2017-08-15 11:10:00,54.19,54.2,54.18,54.18,30561.0,41.9988,42.0066,41.9911,41.9911,30561.0
2017-08-15 11:15:00,54.18,54.2,54.17,54.18,40147.0,41.9911,42.0066,41.9833,41.9911,40147.0
2017-08-15 11:20:00,54.18,54.2,54.17,54.19,52328.0,41.9911,42.0066,41.9833,41.9988,52328.0
2017-08-15 11:25:00,54.18,54.23,54.17,54.23,80244.0,41.9911,42.0298,41.9833,42.0298,80244.0
2017-08-15 11:30:00,54.23,54.24,54.2,54.23,47823.0,42.0298,42.0376,42.0066,42.0298,47823.0
2017-08-15 11:35:00,54.23,54.25,54.22,54.22,76928.0,42.0298,42.0453,42.0221,42.0221,76928.0
2017-08-15 11:40:00,54.21,54.24,54.21,54.22,43325.0,42.0143,42.0376,42.0143,42.0221,43325.0
2017-08-15 11:45:00,54.22,54.24,54.21,54.24,33400.0,42.0221,42.0376,42.0143,42.0376,33400.0
2017-08-15 11:50:00,54.23,54.24,54.22,54.23,34066.0,42.0298,42.0376,42.0221,42.0298,34066.0
2017-08-15 11:55:00,54.23,54.24,54.22,54.24,43839.0,42.0298,42.0376,42.0221,42.0376,43839.0
2017-08-15 12:00:00,54.23,54.26,54.23,54.25,106339.0,42.0298,42.0531,42.0298,42.0453,106339.0
2017-08-15 12:05:00,54.25,54.26,54.23,54.24,37728.0,42.0453,42.0531,42.0298,42.0376,37728.0
2017-08-15 12:10:00,54.25,54.28,54.24,54.26,70555.0,42.0453,42.0686,42.0376,42.0531,70555.0
2017-08-15 12:15:00,54.26,54.27,54.25,54.26,27349.0,42.0531,42.0608,42.0453,42.0531,27349.0
2017-08-15 12:20:00,54.26,54.28,54.25,54.27,29871.0,42.0531,42.0686,42.0453,42.0608,29871.0
2017-08-15 12:25:00,54.28,54.29,54.26,54.27,40367.0,42.0686,42.0763,42.0531,42.0608,40367.0
2017-08-15 12:30:00,54.27,54.27,54.24,54.25,21449.0,42.0608,42.0608,42.0376,42.0453,21449.0
2017-08-15 12:35:00,54.25,54.27,54.25,54.26,13024.0,42.0453,42.0608,42.0453,42.0531,13024.0
2017-08-15 12:40:00,54.25,54.28,54.25,54.26,139693.0,42.0453,42.0686,42.0453,42.0531,139693.0
2017-08-15 12:45:00,54.26,54.27,54.25,54.25,31272.0,42.0531,42.0608,42.0453,42.0453,31272.0
2017-08-15 12:50:00,54.26,54.26,54.25,54.26,23550.0,42.0531,42.0531,42.0453,42.0531,23550.0
2017-08-15 12:55:00,54.25,54.26,54.25,54.25,18388.0,42.0453,42.0531,42.0453,42.0453,18388.0
2017-08-15 13:00:00,54.25,54.25,54.22,54.23,37317.0,42.0453,42.0453,42.0221,42.0298,37317.0
2017-08-15 13:05:00,54.23,54.25,54.23,54.23,8292.0,42.0298,42.0453,42.0298,42.0298,8292.0
2017-08-15 13:10:00,54.23,54.26,54.22,54.25,171896.0,42.0298,42.0531,42.0221,42.0453,171896.0
2017-08-15 13:15:00,54.25,54.27,54.25,54.26,107478.0,42.0453,42.0608,42.0453,42.0531,107478.0
2017-08-15 13:20:00,54.26,54.26,54.25,54.25,17550.0,42.0531,42.0531,42.0453,42.0453,17550.0
2017-08-15 13:25:00,54.25,54.25,54.22,54.23,29246.0,42.0453,42.0453,42.0221,42.0298,29246.0
2017-08-15 13:30:00,54.22,54.24,54.22,54.23,37319.0,42.0221,42.0376,42.0221,42.0298,37319.0
2017-08-15 13:35:00,54.23,54.25,54.22,54.24,228227.0,42.0298,42.0453,42.0221,42.0376,228227.0
2017-08-15 13:40:00,54.25,54.26,54.24,54.26,13560.0,42.0453,42.0531,42.0376,42.0531,13560.0
2017-08-15 13:45:00,54.25,54.26,54.24,54.26,14479.0,42.0453,42.0531,42.0376,42.0531,14479.0
2017-08-15 13:50:00,54.26,54.27,54.25,54.26,20340.0,42.0531,42.0608,42.0453,42.0531,20340.0
2017-08-15 13:55:00,54.27,54.28,54.25,54.27,25445.0,42.0608,42.0686,42.0453,42.0608,25445.0
2017-08-15 14:00:00,54.26,54.29,54.25,54.29,75379.0,42.0531,42.0763,42.0453,42.0763,75379.0
2017-08-15 14:05:00,54.29,54.32,54.28,54.32,43333.0,42.0763,42.0996,42.0686,42.0996,43333.0
2017-08-15 14:10:00,54.32,54.35,54.32,54.34,60875.0,42.0996,42.1228,42.0996,42.1151,60875.0
2017-08-15 14:15:00,54.34,54.34,54.29,54.3,50803.0,42.1151,42.1151,42.0763,42.0841,50803.0
2017-08-15 14:20:00,54.3,54.3,54.14,54.15,317221.0,42.0841,42.0841,41.9601,41.9678,317221.0
2017-08-15 14:25:00,54.16,54.23,54.16,54.23,207363.0,41.9756,42.0298,41.9756,42.0298,207363.0
2017-08-15 14:30:00,54.23,54.27,54.22,54.27,218740.0,42.0298,42.0608,42.0221,42.0608,218740.0
2017-08-15 14:35:00,54.27,54.3,54.26,54.28,84415.0,42.0608,42.0841,42.0531,42.0686,84415.0
2017-08-15 14:40:00,54.27,54.27,54.22,54.23,34281.0,42.0608,42.0608,42.0221,42.0298,34281.0
2017-08-15 14:45:00,54.23,54.25,54.21,54.24,62063.0,42.0298,42.0453,42.0143,42.0376,62063.0
2017-08-15 14:50:00,54.24,54.26,54.24,54.26,89460.0,42.0376,42.0531,42.0376,42.0531,89460.0
2017-08-15 14:55:00,54.26,54.28,54.24,54.26,98879.0,42.0531,42.0686,42.0376,42.0531,98879.0
2017-08-15 15:00:00,54.27,54.27,54.24,54.27,105593.0,42.0608,42.0608,42.0376,42.0608,105593.0
2017-08-15 15:05:00,54.27,54.3,54.27,54.29,107909.0,42.0608,42.0841,42.0608,42.0763,107909.0
2017-08-15 15:10:00,54.29,54.31,54.27,54.3,116199.0,42.0763,42.0918,42.0608,42.0841,116199.0
2017-08-15 15:15:00,54.3,54.31,54.29,54.31,188884.0,42.0841,42.0918,42.0763,42.0918,188884.0
2017-08-15 15:20:00,54.31,54.32,54.28,54.29,82643.0,42.0918,42.0996,42.0686,42.0763,82643.0
2017-08-15 15:25:00,54.29,54.3,54.26,54.26,84491.0,42.0763,42.0841,42.0531,42.0531,84491.0
2017-08-15 15:30:00,54.26,54.29,54.26,54.29,185288.0,42.0531,42.0763,42.0531,42.0763,185288.0
2017-08-15 15:35:00,54.29,54.32,54.28,54.32,186343.0,42.0763,42.0996,42.0686,42.0996,186343.0
2017-08-15 15:40:00,54.32,54.35,54.31,54.34,318619.0,42.0996,42.1228,42.0918,42.1151,318619.0
2017-08-15 15:45:00,54.34,54.37,54.31,54.37,387079.0,42.1151,42.1383,42.0918,42.1383,387079.0
2017-08-15 15:50:00,54.36,54.39,54.33,54.33,301483.0,42.1306,42.1538,42.1073,42.1073,301483.0
2017-08-15 15:55:00,54.34,54.35,54.3,54.33,881651.0,42.1151,42.1228,42.0841,42.1073,881651.0
2017-08-16 09:30:00,54.26,54.37,54.26,54.3,201205.0,42.0531,42.1383,42.0531,42.0841,201205.0
2017-08-16 09:35:00,54.3,54.36,54.28,54.34,92626.0,42.0841,42.1306,42.0686,42.1151,92626.0
2017-08-16 09:40:00,54.35,54.38,54.32,54.33,90540.0,42.1228,42.1461,42.0996,42.1073,90540.0
2017-08-16 09:45:00,54.33,54.38,54.3,54.37,36174.0,42.1073,42.1461,42.0841,42.1383,36174.0
2017-08-16 09:50:00,54.38,54.44,54.38,54.41,42690.0,42.1461,42.1926,42.1461,42.1693,42690.0
2017-08-16 09:55:00,54.42,54.43,54.4,54.43,30852.0,42.1771,42.1849,42.1616,42.1849,30852.0
2017-08-16 10:00:00,54.43,54.45,54.42,54.44,18100.0,42.1849,42.2004,42.1771,42.1926,18100.0
2017-08-16 10:05:00,54.44,54.46,54.43,54.43,61311.0,42.1926,42.2081,42.1849,42.1849,61311.0
2017-08-16 10:10:00,54.42,54.45,54.42,54.43,31514.0,42.1771,42.2004,42.1771,42.1849,31514.0
2017-08-16 10:15:00,54.42,54.45,54.42,54.43,32302.0,42.1771,42.2004,42.1771,42.1849,32302.0
2017-08-16 10:20:00,54.43,54.43,54.39,54.4,44842.0,42.1849,42.1849,42.1538,42.1616,44842.0
2017-08-16 10:25:00,54.39,54.41,54.38,54.39,23040.0,42.1538,42.1693,42.1461,42.1538,23040.0
2017-08-16 10:30:00,54.39,54.4,54.35,54.4,43434.0,42.1538,42.1616,42.1228,42.1616,43434.0
2017-08-16 10:35:00,54.4,54.43,54.39,54.42,32912.0,42.1616,42.1849,42.1538,42.1771,32912.0
2017-08-16 10:40:00,54.42,54.43,54.42,54.43,29495.0,42.1771,42.1849,42.1771,42.1849,29495.0
2017-08-16 10:45:00,54.43,54.43,54.39,54.4,90508.0,42.1849,42.1849,42.1538,42.1616,90508.0
2017-08-16 10:50:00,54.4,54.41,54.37,54.39,52697.0,42.1616,42.1693,42.1383,42.1538,52697.0
2017-08-16 10:55:00,54.39,54.41,54.39,54.4,21755.0,42.1538,42.1693,42.1538,42.1616,21755.0
2017-08-16 11:00:00,54.4,54.42,54.39,54.41,45475.0,42.1616,42.1771,42.1538,42.1693,45475.0
2017-08-16 11:05:00,54.41,54.42,54.4,54.4,68588.0,42.1693,42.1771,42.1616,42.1616,68588.0
2017-08-16 11:10:00,54.4,54.41,54.39,54.39,38898.0,42.1616,42.1693,42.1538,42.1538,38898.0
2017-08-16 11:15:00,54.39,54.4,54.37,54.37,57217.0,42.1538,42.1616,42.1383,42.1383,57217.0
2017-08-16 11:20:00,54.38,54.38,54.34,54.36,28820.0,42.1461,42.1461,42.1151,42.1306,28820.0
2017-08-16 11:25:00,54.37,54.41,54.35,54.4,25404.0,42.1383,42.1693,42.1228,42.1616,25404.0
2017-08-16 11:30:00,54.4,54.41,54.38,54.39,41441.0,42.1616,42.1693,42.1461,42.1538,41441.0
2017-08-16 11:35:00,54.39,54.4,54.38,54.39,25514.0,42.1538,42.1616,42.1461,42.1538,25514.0
2017-08-16 11:40:00,54.4,54.4,54.37,54.38,37212.0,42.1616,42.1616,42.1383,42.1461,37212.0
2017-08-16 11:45:00,54.39,54.41,54.37,54.41,19834.0,42.1538,42.1693,42.1383,42.1693,19834.0
2017-08-16 11:50:00,54.41,54.43,54.4,54.43,16264.0,42.1693,42.1849,42.1616,42.1849,16264.0
2017-08-16 11:55:00,54.43,54.43,54.4,54.4,34986.0,42.1849,42.1849,42.1616,42.1616,34986.0
2017-08-16 12:00:00,54.41,54.41,54.39,54.4,34204.0,42.1693,42.1693,42.1538,42.1616,34204.0
2017-08-16 12:05:00,54.4,54.4,54.38,54.39,22097.0,42.1616,42.1616,42.1461,42.1538,22097.0
2017-08-16 12:10:00,54.4,54.4,54.37,54.39,46400.0,42.1616,42.1616,42.1383,42.1538,46400.0
2017-08-16 12:15:00,54.39,54.39,54.36,54.36,57554.0,42.1538,42.1538,42.1306,42.1306,57554.0
2017-08-16 12:20:00,54.37,54.38,54.37,54.38,24257.0,42.1383,42.1461,42.1383,42.1461,24257.0
2017-08-16 12:25:00,54.38,54.38,54.36,54.38,45859.0,42.1461,42.1461,42.1306,42.1461,45859.0
2017-08-16 12:30:00,54.39,54.39,54.36,54.38,28562.0,42.1538,42.1538,42.1306,42.1461,28562.0
2017-08-16 12:35:00,54.38,54.4,54.38,54.4,22147.0,42.1461,42.1616,42.1461,42.1616,22147.0
2017-08-16 12:40:00,54.4,54.42,54.4,54.41,10523.0,42.1616,42.1771,42.1616,42.1693,10523.0
2017-08-16 12:45:00,54.42,54.42,54.4,54.41,41308.0,42.1771,42.1771,42.1616,42.1693,41308.0
2017-08-16 12:50:00,54.41,54.43,54.41,54.43,196677.0,42.1693,42.1849,42.1693,42.1849,196677.0
2017-08-16 12:55:00,54.43,54.45,54.43,54.44,131508.0,42.1849,42.2004,42.1849,42.1926,131508.0
2017-08-16 13:00:00,54.44,54.45,54.42,54.44,48451.0,42.1926,42.2004,42.1771,42.1926,48451.0
2017-08-16 13:05:00,54.44,54.46,54.44,54.45,94908.0,42.1926,42.2081,42.1926,42.2004,94908.0
2017-08-16 13:10:00,54.46,54.48,54.45,54.45,55078.0,42.2081,42.2236,42.2004,42.2004,55078.0
2017-08-16 13:15:00,54.45,54.46,54.43,54.46,74178.0,42.2004,42.2081,42.1849,42.2081,74178.0
2017-08-16 13:20:00,54.47,54.49,54.46,54.48,9638.0,42.2159,42.2314,42.2081,42.2236,9638.0
2017-08-16 13:25:00,54.48,54.5,54.47,54.5,57094.0,42.2236,42.2391,42.2159,42.2391,57094.0
2017-08-16 13:30:00,54.5,54.51,54.48,54.48,41184.0,42.2391,42.2469,42.2236,42.2236,41184.0
2017-08-16 13:35:00,54.48,54.5,54.48,54.49,31224.0,42.2236,42.2391,42.2236,42.2314,31224.0
2017-08-16 13:40:00,54.49,54.51,54.48,54.48,40063.0,42.2314,42.2469,42.2236,42.2236,40063.0
2017-08-16 13:45:00,54.48,54.49,54.46,54.46,50956.0,42.2236,42.2314,42.2081,42.2081,50956.0
2017-08-16 13:50:00,54.47,54.49,54.45,54.48,33144.0,42.2159,42.2314,42.2004,42.2236,33144.0
2017-08-16 13:55:00,54.48,54.53,54.48,54.51,65312.0,42.2236,42.2624,42.2236,42.2469,65312.0
2017-08-16 14:00:00,54.52,54.54,54.5,54.52,160479.0,42.2546,42.2701,42.2391,42.2546,160479.0
2017-08-16 14:05:00,54.52,54.57,54.52,54.56,102810.0,42.2546,42.2934,42.2546,42.2856,102810.0
2017-08-16 14:10:00,54.56,54.6,54.56,54.58,68820.0,42.2856,42.3166,42.2856,42.3011,68820.0
2017-08-16 14:15:00,54.58,54.6,54.54,54.54,114873.0,42.3011,42.3166,42.2701,42.2701,114873.0
2017-08-16 14:20:00,54.54,54.57,54.53,54.57,182061.0,42.2701,42.2934,42.2624,42.2934,182061.0
2017-08-16 14:25:00,54.57,54.58,54.53,54.53,63784.0,42.2934,42.3011,42.2624,42.2624,63784.0
2017-08-16 14:30:00,54.53,54.55,54.51,54.53,74444.0,42.2624,42.2779,42.2469,42.2624,74444.0
2017-08-16 14:35:00,54.54,54.57,54.53,54.57,44310.0,42.2701,42.2934,42.2624,42.2934,44310.0
2017-08-16 14:40:00,54.56,54.57,54.53,54.55,48374.0,42.2856,42.2934,42.2624,42.2779,48374.0
2017-08-16 14:45:00,54.54,54.56,54.53,54.54,61570.0,42.2701,42.2856,42.2624,42.2701,61570.0
2017-08-16 14:50:00,54.54,54.58,54.54,54.58,115648.0,42.2701,42.3011,42.2701,42.3011,115648.0
2017-08-16 14:55:00,54.58,54.59,54.57,54.58,86832.0,42.3011,42.3089,42.2934,42.3011,86832.0
2017-08-16 15:00:00,54.58,54.59,54.52,54.53,43338.0,42.3011,42.3089,42.2546,42.2624,43338.0
2017-08-16 15:05:00,54.53,54.54,54.5,54.51,79833.0,42.2624,42.2701,42.2391,42.2469,79833.0
2017-08-16 15:10:00,54.51,54.54,54.5,54.53,76157.0,42.2469,42.2701,42.2391,42.2624,76157.0
2017-08-16 15:15:00,54.53,54.54,54.51,54.52,58372.0,42.2624,42.2701,42.2469,42.2546,58372.0
2017-08-16 15:20:00,54.52,54.55,54.5,54.54,105122.0,42.2546,42.2779,42.2391,42.2701,105122.0
2017-08-16 15:25:00,54.54,54.55,54.51,54.53,71806.0,42.2701,42.2779,42.2469,42.2624,71806.0
2017-08-16 15:30:00,54.53,54.55,54.52,54.54,80429.0,42.2624,42.2779,42.2546,42.2701,80429.0
2017-08-16 15:35:00,54.54,54.54,54.51,54.52,80030.0,42.2701,42.2701,42.2469,42.2546,80030.0
2017-08-16 15:40:00,54.51,54.54,54.5,54.53,148933.0,42.2469,42.2701,42.2391,42.2624,148933.0
2017-08-16 15:45:00,54.53,54.53,54.5,54.53,200207.0,42.2624,42.2624,42.2391,42.2624,200207.0
2017-08-16 15:50:00,54.53,54.56,54.51,54.55,301524.0,42.2624,42.2856,42.2469,42.2779,301524.0
2017-08-16 15:55:00,54.55,54.57,54.52,54.57,587979.0,42.2779,42.2934,42.2546,42.2934,587979.0
2017-08-17 09:30:00,54.45,54.61,54.45,54.57,133159.0,42.2004,42.3244,42.2004,42.2934,133159.0
2017-08-17 09:35:00,54.58,54.63,54.53,54.54,50154.0,42.3011,42.3399,42.2624,42.2701,50154.0
2017-08-17 09:40:00,54.54,54.57,54.53,54.57,33136.0,42.2701,42.2934,42.2624,42.2934,33136.0
2017-08-17 09:45:00,54.57,54.6,54.56,54.58,18214.0,42.2934,42.3166,42.2856,42.3011,18214.0
2017-08-17 09:50:00,54.57,54.61,54.57,54.58,33167.0,42.2934,42.3244,42.2934,42.3011,33167.0
2017-08-17 09:55:00,54.58,54.58,54.48,54.48,195038.0,42.3011,42.3011,42.2236,42.2236,195038.0
2017-08-17 10:00:00,54.49,54.54,54.45,54.45,267509.0,42.2314,42.2701,42.2004,42.2004,267509.0
2017-08-17 10:05:00,54.46,54.5,54.45,54.46,90804.0,42.2081,42.2391,42.2004,42.2081,90804.0
2017-08-17 10:10:00,54.46,54.55,54.46,54.52,119979.0,42.2081,42.2779,42.2081,42.2546,119979.0
2017-08-17 10:15:00,54.53,54.56,54.51,54.56,108967.0,42.2624,42.2856,42.2469,42.2856,108967.0
2017-08-17 10:20:00,54.56,54.59,54.53,54.55,95070.0,42.2856,42.3089,42.2624,42.2779,95070.0
2017-08-17 10:25:00,54.54,54.55,54.52,54.54,48129.0,42.2701,42.2779,42.2546,42.2701,48129.0
2017-08-17 10:30:00,54.54,54.55,54.46,54.46,179432.0,42.2701,42.2779,42.2081,42.2081,179432.0
2017-08-17 10:35:00,54.47,54.54,54.46,54.54,203456.0,42.2159,42.2701,42.2081,42.2701,203456.0
2017-08-17 10:40:00,54.53,54.54,54.45,54.46,98413.0,42.2624,42.2701,42.2004,42.2081,98413.0
2017-08-17 10:45:00,54.46,54.49,54.46,54.47,32012.0,42.2081,42.2314,42.2081,42.2159,32012.0
2017-08-17 10:50:00,54.47,54.47,54.42,54.46,30573.0,42.2159,42.2159,42.1771,42.2081,30573.0
2017-08-17 10:55:00,54.47,54.5,54.47,54.49,56697.0,42.2159,42.2391,42.2159,42.2314,56697.0
2017-08-17 11:00:00,54.49,54.55,54.47,54.55,65937.0,42.2314,42.2779,42.2159,42.2779,65937.0
2017-08-17 11:05:00,54.55,54.56,54.52,54.53,20435.0,42.2779,42.2856,42.2546,42.2624,20435.0
2017-08-17 11:10:00,54.53,54.56,54.51,54.54,25485.0,42.2624,42.2856,42.2469,42.2701,25485.0
2017-08-17 11:15:00,54.54,54.55,54.53,54.54,26673.0,42.2701,42.2779,42.2624,42.2701,26673.0
2017-08-17 11:20:00,54.53,54.54,54.51,54.52,26110.0,42.2624,42.2701,42.2469,42.2546,26110.0
2017-08-17 11:25:00,54.52,54.52,54.5,54.51,26700.0,42.2546,42.2546,42.2391,42.2469,26700.0
2017-08-17 11:30:00,54.51,54.52,54.46,54.48,85456.0,42.2469,42.2546,42.2081,42.2236,85456.0
2017-08-17 11:35:00,54.48,54.48,54.45,54.45,35707.0,42.2236,42.2236,42.2004,42.2004,35707.0
2017-08-17 11:40:00,54.46,54.46,54.39,54.41,86128.0,42.2081,42.2081,42.1538,42.1693,86128.0
2017-08-17 11:45:00,54.41,54.44,54.4,54.41,33593.0,42.1693,42.1926,42.1616,42.1693,33593.0
2017-08-17 11:50:00,54.41,54.43,54.4,54.43,24322.0,42.1693,42.1849,42.1616,42.1849,24322.0
2017-08-17 11:55:00,54.43,54.43,54.41,54.41,53051.0,42.1849,42.1849,42.1693,42.1693,53051.0
2017-08-17 12:00:00,54.41,54.42,54.4,54.41,10053.0,42.1693,42.1771,42.1616,42.1693,10053.0
2017-08-17 12:05:00,54.4,54.41,54.38,54.39,57491.0,42.1616,42.1693,42.1461,42.1538,57491.0
2017-08-17 12:10:00,54.39,54.42,54.38,54.42,78237.0,42.1538,42.1771,42.1461,42.1771,78237.0
2017-08-17 12:15:00,54.41,54.43,54.4,54.41,36412.0,42.1693,42.1849,42.1616,42.1693,36412.0
2017-08-17 12:20:00,54.42,54.44,54.41,54.43,47134.0,42.1771,42.1926,42.1693,42.1849,47134.0
2017-08-17 12:25:00,54.43,54.44,54.41,54.43,31064.0,42.1849,42.1926,42.1693,42.1849,31064.0
2017-08-17 12:30:00,54.43,54.43,54.4,54.4,17200.0,42.1849,42.1849,42.1616,42.1616,17200.0
2017-08-17 12:35:00,54.4,54.43,54.39,54.43,34750.0,42.1616,42.1849,42.1538,42.1849,34750.0
2017-08-17 12:40:00,54.43,54.45,54.42,54.44,64229.0,42.1849,42.2004,42.1771,42.1926,64229.0
2017-08-17 12:45:00,54.44,54.46,54.42,54.43,42854.0,42.1926,42.2081,42.1771,42.1849,42854.0
2017-08-17 12:50:00,54.43,54.44,54.4,54.41,56450.0,42.1849,42.1926,42.1616,42.1693,56450.0
2017-08-17 12:55:00,54.41,54.41,54.38,54.39,36032.0,42.1693,42.1693,42.1461,42.1538,36032.0
2017-08-17 13:00:00,54.39,54.39,54.34,54.37,54614.0,42.1538,42.1538,42.1151,42.1383,54614.0
2017-08-17 13:05:00,54.36,54.41,54.35,54.41,75366.0,42.1306,42.1693,42.1228,42.1693,75366.0
2017-08-17 13:10:00,54.4,54.43,54.4,54.43,52809.0,42.1616,42.1849,42.1616,42.1849,52809.0
2017-08-17 13:15:00,54.43,54.43,54.41,54.41,38677.0,42.1849,42.1849,42.1693,42.1693,38677.0
2017-08-17 13:20:00,54.41,54.43,54.4,54.41,20415.0,42.1693,42.1849,42.1616,42.1693,20415.0
2017-08-17 13:25:00,54.41,54.42,54.4,54.41,15368.0,42.1693,42.1771,42.1616,42.1693,15368.0
2017-08-17 13:30:00,54.41,54.41,54.4,54.4,32098.0,42.1693,42.1693,42.1616,42.1616,32098.0
2017-08-17 13:35:00,54.39,54.4,54.38,54.39,32685.0,42.1538,42.1616,42.1461,42.1538,32685.0
2017-08-17 13:40:00,54.4,54.4,54.38,54.4,16174.0,42.1616,42.1616,42.1461,42.1616,16174.0
2017-08-17 13:45:00,54.39,54.4,54.36,54.37,32175.0,42.1538,42.1616,42.1306,42.1383,32175.0
2017-08-17 13:50:00,54.37,54.38,54.35,54.36,21184.0,42.1383,42.1461,42.1228,42.1306,21184.0
2017-08-17 13:55:00,54.35,54.36,54.33,54.35,36404.0,42.1228,42.1306,42.1073,42.1228,36404.0
2017-08-17 14:00:00,54.36,54.37,54.33,54.34,29833.0,42.1306,42.1383,42.1073,42.1151,29833.0
2017-08-17 14:05:00,54.34,54.37,54.34,54.36,29071.0,42.1151,42.1383,42.1151,42.1306,29071.0
2017-08-17 14:10:00,54.36,54.37,54.34,54.36,24507.0,42.1306,42.1383,42.1151,42.1306,24507.0
2017-08-17 14:15:00,54.36,54.36,54.31,54.33,96552.0,42.1306,42.1306,42.0918,42.1073,96552.0
2017-08-17 14:20:00,54.33,54.36,54.32,54.35,32166.0,42.1073,42.1306,42.0996,42.1228,32166.0
2017-08-17 14:25:00,54.35,54.35,54.33,54.35,40923.0,42.1228,42.1228,42.1073,42.1228,40923.0
2017-08-17 14:30:00,54.35,54.36,54.33,54.34,44274.0,42.1228,42.1306,42.1073,42.1151,44274.0
2017-08-17 14:35:00,54.34,54.34,54.31,54.32,54828.0,42.1151,42.1151,42.0918,42.0996,54828.0
2017-08-17 14:40:00,54.32,54.32,54.29,54.3,59904.0,42.0996,42.0996,42.0763,42.0841,59904.0
2017-08-17 14:45:00,54.3,54.35,54.29,54.34,32087.0,42.0841,42.1228,42.0763,42.1151,32087.0
2017-08-17 14:50:00,54.34,54.35,54.32,54.33,34585.0,42.1151,42.1228,42.0996,42.1073,34585.0
2017-08-17 14:55:00,54.34,54.37,54.33,54.37,45504.0,42.1151,42.1383,42.1073,42.1383,45504.0
2017-08-17 15:00:00,54.37,54.37,54.31,54.31,63913.0,42.1383,42.1383,42.0918,42.0918,63913.0
2017-08-17 15:05:00,54.31,54.33,54.3,54.31,85334.0,42.0918,42.1073,42.0841,42.0918,85334.0
2017-08-17 15:10:00,54.31,54.33,54.3,54.31,98585.0,42.0918,42.1073,42.0841,42.0918,98585.0
2017-08-17 15:15:00,54.31,54.32,54.28,54.28,169032.0,42.0918,42.0996,42.0686,42.0686,169032.0
2017-08-17 15:20:00,54.28,54.29,54.26,54.26,91319.0,42.0686,42.0763,42.0531,42.0531,91319.0
2017-08-17 15:25:00,54.27,54.27,54.24,54.24,154475.0,42.0608,42.0608,42.0376,42.0376,154475.0
2017-08-17 15:30:00,54.24,54.25,54.22,54.25,134632.0,42.0376,42.0453,42.0221,42.0453,134632.0
2017-08-17 15:35:00,54.24,54.25,54.19,54.2,147792.0,42.0376,42.0453,41.9988,42.0066,147792.0
2017-08-17 15:40:00,54.19,54.19,54.16,54.17,166144.0,41.9988,41.9988,41.9756,41.9833,166144.0
2017-08-17 15:45:00,54.17,54.21,54.14,54.21,422500.0,41.9833,42.0143,41.9601,42.0143,422500.0
2017-08-17 15:50:00,54.21,54.24,54.17,54.24,699464.0,42.0143,42.0376,41.9833,42.0376,699464.0
2017-08-17 15:55:00,54.24,54.24,54.18,54.18,600842.0,42.0376,42.0376,41.9911,41.9911,600842.0
2017-08-18 09:30:00,54.0,54.17,54.0,54.04,114795.0,41.8516,41.9833,41.8516,41.8826,114795.0
2017-08-18 09:35:00,54.04,54.08,54.03,54.06,116087.0,41.8826,41.9136,41.8748,41.8981,116087.0
2017-08-18 09:40:00,54.06,54.09,54.03,54.09,53258.0,41.8981,41.9213,41.8748,41.9213,53258.0
2017-08-18 09:45:00,54.09,54.12,54.06,54.1,152812.0,41.9213,41.9446,41.8981,41.9291,152812.0
2017-08-18 09:50:00,54.1,54.16,54.08,54.16,151930.0,41.9291,41.9756,41.9136,41.9756,151930.0
2017-08-18 09:55:00,54.16,54.25,54.16,54.24,66730.0,41.9756,42.0453,41.9756,42.0376,66730.0
2017-08-18 10:00:00,54.24,54.31,54.21,54.29,406761.0,42.0376,42.0918,42.0143,42.0763,406761.0
2017-08-18 10:05:00,54.29,54.3,54.26,54.28,171775.0,42.0763,42.0841,42.0531,42.0686,171775.0
2017-08-18 10:10:00,54.28,54.33,54.27,54.31,257234.0,42.0686,42.1073,42.0608,42.0918,257234.0
2017-08-18 10:15:00,54.31,54.38,54.3,54.36,233922.0,42.0918,42.1461,42.0841,42.1306,233922.0
2017-08-18 10:20:00,54.36,54.38,54.31,54.34,249350.0,42.1306,42.1461,42.0918,42.1151,249350.0
2017-08-18 10:25:00,54.34,54.35,54.31,54.32,111894.0,42.1151,42.1228,42.0918,42.0996,111894.0
2017-08-18 10:30:00,54.32,54.34,54.31,54.34,66837.0,42.0996,42.1151,42.0918,42.1151,66837.0
2017-08-18 10:35:00,54.34,54.34,54.28,54.29,51417.0,42.1151,42.1151,42.0686,42.0763,51417.0
2017-08-18 10:40:00,54.29,54.32,54.27,54.32,60844.0,42.0763,42.0996,42.0608,42.0996,60844.0
2017-08-18 10:45:00,54.32,54.35,54.31,54.33,75585.0,42.0996,42.1228,42.0918,42.1073,75585.0
2017-08-18 10:50:00,54.33,54.37,54.33,54.36,113972.0,42.1073,42.1383,42.1073,42.1306,113972.0
2017-08-18 10:55:00,54.36,54.36,54.33,54.34,219539.0,42.1306,42.1306,42.1073,42.1151,219539.0
2017-08-18 11:00:00,54.34,54.34,54.31,54.33,65739.0,42.1151,42.1151,42.0918,42.1073,65739.0
2017-08-18 11:05:00,54.33,54.35,54.31,54.32,77768.0,42.1073,42.1228,42.0918,42.0996,77768.0
2017-08-18 11:10:00,54.33,54.37,54.33,54.37,307089.0,42.1073,42.1383,42.1073,42.1383,307089.0
2017-08-18 11:15:00,54.37,54.39,54.37,54.37,115579.0,42.1383,42.1538,42.1383,42.1383,115579.0
2017-08-18 11:20:00,54.37,54.39,54.36,54.36,96283.0,42.1383,42.1538,42.1306,42.1306,96283.0
2017-08-18 11:25:00,54.36,54.39,54.35,54.38,101317.0,42.1306,42.1538,42.1228,42.1461,101317.0
2017-08-18 11:30:00,54.38,54.4,54.36,54.39,44855.0,42.1461,42.1616,42.1306,42.1538,44855.0
2017-08-18 11:35:00,54.39,54.42,54.38,54.41,135017.0,42.1538,42.1771,42.1461,42.1693,135017.0
2017-08-18 11:40:00,54.41,54.42,54.39,54.4,79102.0,42.1693,42.1771,42.1538,42.1616,79102.0
2017-08-18 11:45:00,54.4,54.46,54.4,54.45,125529.0,42.1616,42.2081,42.1616,42.2004,125529.0
2017-08-18 11:50:00,54.45,54.55,54.45,54.54,157585.0,42.2004,42.2779,42.2004,42.2701,157585.0
2017-08-18 11:55:00,54.53,54.54,54.51,54.53,105033.0,42.2624,42.2701,42.2469,42.2624,105033.0
2017-08-18 12:00:00,54.53,54.53,54.5,54.53,164204.0,42.2624,42.2624,42.2391,42.2624,164204.0
2017-08-18 12:05:00,54.53,54.54,54.52,54.53,100382.0,42.2624,42.2701,42.2546,42.2624,100382.0
2017-08-18 12:10:00,54.53,54.54,54.51,54.52,91386.0,42.2624,42.2701,42.2469,42.2546,91386.0
2017-08-18 12:15:00,54.52,54.55,54.52,54.55,165859.0,42.2546,42.2779,42.2546,42.2779,165859.0
2017-08-18 12:20:00,54.55,54.57,54.54,54.57,130018.0,42.2779,42.2934,42.2701,42.2934,130018.0
2017-08-18 12:25:00,54.56,54.59,54.56,54.59,179511.0,42.2856,42.3089,42.2856,42.3089,179511.0
2017-08-18 12:30:00,54.59,54.67,54.58,54.67,291412.0,42.3089,42.3709,42.3011,42.3709,291412.0
2017-08-18 12:35:00,54.67,54.7,54.64,54.69,187218.0,42.3709,42.3941,42.3476,42.3864,187218.0
2017-08-18 12:40:00,54.69,54.76,54.69,54.73,411927.0,42.3864,42.4406,42.3864,42.4174,411927.0
2017-08-18 12:45:00,54.73,54.74,54.68,54.72,310740.0,42.4174,42.4251,42.3786,42.4096,310740.0
2017-08-18 12:50:00,54.72,54.73,54.67,54.71,483273.0,42.4096,42.4174,42.3709,42.4019,483273.0
2017-08-18 12:55:00,54.71,54.72,54.68,54.7,147735.0,42.4019,42.4096,42.3786,42.3941,147735.0
2017-08-18 13:00:00,54.7,54.7,54.63,54.65,180101.0,42.3941,42.3941,42.3399,42.3554,180101.0
2017-08-18 13:05:00,54.65,54.68,54.65,54.66,113652.0,42.3554,42.3786,42.3554,42.3631,113652.0
2017-08-18 13:10:00,54.67,54.73,54.67,54.73,145089.0,42.3709,42.4174,42.3709,42.4174,145089.0
2017-08-18 13:15:00,54.73,54.75,54.69,54.72,168853.0,42.4174,42.4329,42.3864,42.4096,168853.0
2017-08-18 13:20:00,54.72,54.72,54.66,54.66,161799.0,42.4096,42.4096,42.3631,42.3631,161799.0
2017-08-18 13:25:00,54.66,54.7,54.66,54.7,101942.0,42.3631,42.3941,42.3631,42.3941,101942.0
2017-08-18 13:30:00,54.7,54.73,54.69,54.71,100747.0,42.3941,42.4174,42.3864,42.4019,100747.0
2017-08-18 13:35:00,54.71,54.71,54.66,54.68,132257.0,42.4019,42.4019,42.3631,42.3786,132257.0
2017-08-18 13:40:00,54.68,54.7,54.66,54.7,93184.0,42.3786,42.3941,42.3631,42.3941,93184.0
2017-08-18 13:45:00,54.69,54.71,54.68,54.69,136653.0,42.3864,42.4019,42.3786,42.3864,136653.0
2017-08-18 13:50:00,54.7,54.7,54.64,54.66,464557.0,42.3941,42.3941,42.3476,42.3631,464557.0
2017-08-18 13:55:00,54.65,54.66,54.63,54.64,68486.0,42.3554,42.3631,42.3399,42.3476,68486.0
2017-08-18 14:00:00,54.64,54.65,54.62,54.64,66692.0,42.3476,42.3554,42.3321,42.3476,66692.0
2017-08-18 14:05:00,54.65,54.65,54.6,54.6,122793.0,42.3554,42.3554,42.3166,42.3166,122793.0
2017-08-18 14:10:00,54.6,54.62,54.59,54.61,48665.0,42.3166,42.3321,42.3089,42.3244,48665.0
2017-08-18 14:15:00,54.61,54.62,54.58,54.59,63609.0,42.3244,42.3321,42.3011,42.3089,63609.0
2017-08-18 14:20:00,54.58,54.61,54.55,54.61,281448.0,42.3011,42.3244,42.2779,42.3244,281448.0
2017-08-18 14:25:00,54.61,54.65,54.6,54.64,125178.0,42.3244,42.3554,42.3166,42.3476,125178.0
2017-08-18 14:30:00,54.64,54.65,54.61,54.62,131122.0,42.3476,42.3554,42.3244,42.3321,131122.0
2017-08-18 14:35:00,54.61,54.65,54.61,54.63,25088.0,42.3244,42.3554,42.3244,42.3399,25088.0
2017-08-18 14:40:00,54.63,54.64,54.61,54.62,19919.0,42.3399,42.3476,42.3244,42.3321,19919.0
2017-08-18 14:45:00,54.62,54.64,54.6,54.63,262408.0,42.3321,42.3476,42.3166,42.3399,262408.0
2017-08-18 14:50:00,54.64,54.64,54.62,54.62,79142.0,42.3476,42.3476,42.3321,42.3321,79142.0
2017-08-18 14:55:00,54.62,54.65,54.61,54.63,50376.0,42.3321,42.3554,42.3244,42.3399,50376.0
2017-08-18 15:00:00,54.63,54.63,54.61,54.61,96943.0,42.3399,42.3399,42.3244,42.3244,96943.0
2017-08-18 15:05:00,54.61,54.65,54.6,54.64,152547.0,42.3244,42.3554,42.3166,42.3476,152547.0
2017-08-18 15:10:00,54.64,54.65,54.62,54.62,33220.0,42.3476,42.3554,42.3321,42.3321,33220.0
2017-08-18 15:15:00,54.63,54.63,54.59,54.62,135477.0,42.3399,42.3399,42.3089,42.3321,135477.0
2017-08-18 15:20:00,54.62,54.63,54.6,54.61,87175.0,42.3321,42.3399,42.3166,42.3244,87175.0
2017-08-18 15:25:00,54.61,54.61,54.58,54.58,53989.0,42.3244,42.3244,42.3011,42.3011,53989.0
2017-08-18 15:30:00,54.57,54.58,54.51,54.53,156045.0,42.2934,42.3011,42.2469,42.2624,156045.0
2017-08-18 15:35:00,54.53,54.56,54.52,54.54,213140.0,42.2624,42.2856,42.2546,42.2701,213140.0
2017-08-18 15:40:00,54.54,54.55,54.51,54.53,94051.0,42.2701,42.2779,42.2469,42.2624,94051.0
2017-08-18 15:45:00,54.53,54.55,54.5,54.52,711112.0,42.2624,42.2779,42.2391,42.2546,711112.0
2017-08-18 15:50:00,54.52,54.53,54.48,54.5,294966.0,42.2546,42.2624,42.2236,42.2391,294966.0
2017-08-18 15:55:00,54.5,54.53,54.48,54.51,714369.0,42.2391,42.2624,42.2236,42.2469,714369.0
2017-08-21 09:30:00,54.66,54.66,54.49,54.51,125334.0,42.3631,42.3631,42.2314,42.2469,125334.0
2017-08-21 09:35:00,54.51,54.55,54.5,54.51,35240.0,42.2469,42.2779,42.2391,42.2469,35240.0
2017-08-21 09:40:00,54.51,54.57,54.5,54.55,118246.0,42.2469,42.2934,42.2391,42.2779,118246.0
2017-08-21 09:45:00,54.55,54.56,54.5,54.5,54096.0,42.2779,42.2856,42.2391,42.2391,54096.0
2017-08-21 09:50:00,54.51,54.55,54.5,54.55,28758.0,42.2469,42.2779,42.2391,42.2779,28758.0
2017-08-21 09:55:00,54.54,54.56,54.48,54.5,77066.0,42.2701,42.2856,42.2236,42.2391,77066.0
2017-08-21 10:00:00,54.51,54.52,54.45,54.46,69434.0,42.2469,42.2546,42.2004,42.2081,69434.0
2017-08-21 10:05:00,54.46,54.53,54.44,54.51,51759.0,42.2081,42.2624,42.1926,42.2469,51759.0
2017-08-21 10:10:00,54.51,54.54,54.5,54.52,144428.0,42.2469,42.2701,42.2391,42.2546,144428.0
2017-08-21 10:15:00,54.52,54.56,54.51,54.53,85995.0,42.2546,42.2856,42.2469,42.2624,85995.0
2017-08-21 10:20:00,54.52,54.57,54.5,54.55,124820.0,42.2546,42.2934,42.2391,42.2779,124820.0
2017-08-21 10:25:00,54.55,54.58,54.53,54.57,34789.0,42.2779,42.3011,42.2624,42.2934,34789.0
2017-08-21 10:30:00,54.56,54.58,54.51,54.52,50826.0,42.2856,42.3011,42.2469,42.2546,50826.0
2017-08-21 10:35:00,54.52,54.57,54.5,54.56,53034.0,42.2546,42.2934,42.2391,42.2856,53034.0
2017-08-21 10:40:00,54.56,54.58,54.54,54.57,50430.0,42.2856,42.3011,42.2701,42.2934,50430.0
2017-08-21 10:45:00,54.57,54.59,54.56,54.57,81811.0,42.2934,42.3089,42.2856,42.2934,81811.0
2017-08-21 10:50:00,54.58,54.61,54.55,54.61,88785.0,42.3011,42.3244,42.2779,42.3244,88785.0
2017-08-21 10:55:00,54.6,54.61,54.58,54.6,28106.0,42.3166,42.3244,42.3011,42.3166,28106.0
2017-08-21 11:00:00,54.6,54.61,54.57,54.57,43932.0,42.3166,42.3244,42.2934,42.2934,43932.0
2017-08-21 11:05:00,54.58,54.59,54.55,54.56,26796.0,42.3011,42.3089,42.2779,42.2856,26796.0
2017-08-21 11:10:00,54.56,54.6,54.55,54.59,77724.0,42.2856,42.3166,42.2779,42.3089,77724.0
2017-08-21 11:15:00,54.59,54.59,54.55,54.57,26007.0,42.3089,42.3089,42.2779,42.2934,26007.0
2017-08-21 11:20:00,54.58,54.63,54.58,54.62,45593.0,42.3011,42.3399,42.3011,42.3321,45593.0
2017-08-21 11:25:00,54.62,54.64,54.61,54.61,122025.0,42.3321,42.3476,42.3244,42.3244,122025.0
2017-08-21 11:30:00,54.62,54.63,54.6,54.62,30413.0,42.3321,42.3399,42.3166,42.3321,30413.0
2017-08-21 11:35:00,54.62,54.64,54.61,54.63,44831.0,42.3321,42.3476,42.3244,42.3399,44831.0
2017-08-21 11:40:00,54.63,54.64,54.6,54.62,30369.0,42.3399,42.3476,42.3166,42.3321,30369.0
2017-08-21 11:45:00,54.62,54.65,54.61,54.64,25386.0,42.3321,42.3554,42.3244,42.3476,25386.0
2017-08-21 11:50:00,54.64,54.67,54.63,54.66,24860.0,42.3476,42.3709,42.3399,42.3631,24860.0
2017-08-21 11:55:00,54.66,54.67,54.62,54.62,13138.0,42.3631,42.3709,42.3321,42.3321,13138.0
2017-08-21 12:00:00,54.63,54.64,54.61,54.62,41628.0,42.3399,42.3476,42.3244,42.3321,41628.0
2017-08-21 12:05:00,54.61,54.63,54.61,54.62,58022.0,42.3244,42.3399,42.3244,42.3321,58022.0
2017-08-21 12:10:00,54.62,54.62,54.59,54.6,22680.0,42.3321,42.3321,42.3089,42.3166,22680.0
2017-08-21 12:15:00,54.6,54.61,54.59,54.6,36911.0,42.3166,42.3244,42.3089,42.3166,36911.0
2017-08-21 12:20:00,54.61,54.61,54.58,54.6,36209.0,42.3244,42.3244,42.3011,42.3166,36209.0
2017-08-21 12:25:00,54.6,54.61,54.59,54.6,41092.0,42.3166,42.3244,42.3089,42.3166,41092.0
2017-08-21 12:30:00,54.6,54.62,54.58,54.61,70559.0,42.3166,42.3321,42.3011,42.3244,70559.0
2017-08-21 12:35:00,54.61,54.61,54.6,54.6,8627.0,42.3244,42.3244,42.3166,42.3166,8627.0
2017-08-21 12:40:00,54.61,54.61,54.58,54.59,15955.0,42.3244,42.3244,42.3011,42.3089,15955.0
2017-08-21 12:45:00,54.59,54.63,54.58,54.62,61977.0,42.3089,42.3399,42.3011,42.3321,61977.0
2017-08-21 12:50:00,54.62,54.63,54.6,54.62,49400.0,42.3321,42.3399,42.3166,42.3321,49400.0
2017-08-21 12:55:00,54.62,54.63,54.61,54.62,31031.0,42.3321,42.3399,42.3244,42.3321,31031.0
2017-08-21 13:00:00,54.61,54.64,54.61,54.63,38766.0,42.3244,42.3476,42.3244,42.3399,38766.0
2017-08-21 13:05:00,54.63,54.64,54.61,54.62,22136.0,42.3399,42.3476,42.3244,42.3321,22136.0
2017-08-21 13:10:00,54.62,54.63,54.61,54.62,37343.0,42.3321,42.3399,42.3244,42.3321,37343.0
2017-08-21 13:15:00,54.62,54.63,54.61,54.62,24837.0,42.3321,42.3399,42.3244,42.3321,24837.0
2017-08-21 13:20:00,54.63,54.63,54.6,54.6,9155.0,42.3399,42.3399,42.3166,42.3166,9155.0
2017-08-21 13:25:00,54.6,54.61,54.58,54.58,11828.0,42.3166,42.3244,42.3011,42.3011,11828.0
2017-08-21 13:30:00,54.58,54.6,54.57,54.6,33410.0,42.3011,42.3166,42.2934,42.3166,33410.0
2017-08-21 13:35:00,54.6,54.6,54.57,54.59,19183.0,42.3166,42.3166,42.2934,42.3089,19183.0
2017-08-21 13:40:00,54.59,54.62,54.59,54.62,14892.0,42.3089,42.3321,42.3089,42.3321,14892.0
2017-08-21 13:45:00,54.62,54.62,54.61,54.61,10664.0,42.3321,42.3321,42.3244,42.3244,10664.0
2017-08-21 13:50:00,54.61,54.62,54.59,54.6,53063.0,42.3244,42.3321,42.3089,42.3166,53063.0
2017-08-21 13:55:00,54.6,54.61,54.59,54.6,21514.0,42.3166,42.3244,42.3089,42.3166,21514.0
2017-08-21 14:00:00,54.59,54.61,54.59,54.6,30221.0,42.3089,42.3244,42.3089,42.3166,30221.0
2017-08-21 14:05:00,54.6,54.61,54.59,54.59,34146.0,42.3166,42.3244,42.3089,42.3089,34146.0
2017-08-21 14:10:00,54.6,54.6,54.57,54.6,46867.0,42.3166,42.3166,42.2934,42.3166,46867.0
2017-08-21 14:15:00,54.6,54.6,54.57,54.59,40191.0,42.3166,42.3166,42.2934,42.3089,40191.0
2017-08-21 14:20:00,54.58,54.6,54.57,54.59,29834.0,42.3011,42.3166,42.2934,42.3089,29834.0
2017-08-21 14:25:00,54.6,54.62,54.57,54.59,157439.0,42.3166,42.3321,42.2934,42.3089,157439.0
2017-08-21 14:30:00,54.59,54.6,54.57,54.58,20174.0,42.3089,42.3166,42.2934,42.3011,20174.0
2017-08-21 14:35:00,54.58,54.58,54.57,54.58,27302.0,42.3011,42.3011,42.2934,42.3011,27302.0
2017-08-21 14:40:00,54.57,54.62,54.57,54.61,183450.0,42.2934,42.3321,42.2934,42.3244,183450.0
2017-08-21 14:45:00,54.62,54.63,54.61,54.63,9865.0,42.3321,42.3399,42.3244,42.3399,9865.0
2017-08-21 14:50:00,54.63,54.64,54.62,54.63,13918.0,42.3399,42.3476,42.3321,42.3399,13918.0
2017-08-21 14:55:00,54.64,54.64,54.62,54.63,47258.0,42.3476,42.3476,42.3321,42.3399,47258.0
2017-08-21 15:00:00,54.63,54.66,54.62,54.66,177315.0,42.3399,42.3631,42.3321,42.3631,177315.0
2017-08-21 15:05:00,54.65,54.66,54.63,54.66,82791.0,42.3554,42.3631,42.3399,42.3631,82791.0
2017-08-21 15:10:00,54.66,54.67,54.65,54.66,100382.0,42.3631,42.3709,42.3554,42.3631,100382.0
2017-08-21 15:15:00,54.66,54.67,54.65,54.66,81372.0,42.3631,42.3709,42.3554,42.3631,81372.0
2017-08-21 15:20:00,54.66,54.71,54.65,54.69,87477.0,42.3631,42.4019,42.3554,42.3864,87477.0
2017-08-21 15:25:00,54.7,54.73,54.69,54.72,56800.0,42.3941,42.4174,42.3864,42.4096,56800.0
2017-08-21 15:30:00,54.73,54.74,54.72,54.73,133601.0,42.4174,42.4251,42.4096,42.4174,133601.0
2017-08-21 15:35:00,54.73,54.75,54.72,54.75,134387.0,42.4174,42.4329,42.4096,42.4329,134387.0
2017-08-21 15:40:00,54.75,54.79,54.75,54.78,149677.0,42.4329,42.4639,42.4329,42.4561,149677.0
2017-08-21 15:45:00,54.78,54.78,54.7,54.72,169077.0,42.4561,42.4561,42.3941,42.4096,169077.0
2017-08-21 15:50:00,54.71,54.73,54.68,54.73,224856.0,42.4019,42.4174,42.3786,42.4174,224856.0
2017-08-21 15:55:00,54.73,54.74,54.7,54.7,487659.0,42.4174,42.4251,42.3941,42.3941,487659.0
2017-08-22 09:30:00,54.73,54.73,54.62,54.63,171383.0,42.4174,42.4174,42.3321,42.3399,171383.0
2017-08-22 09:35:00,54.63,54.68,54.63,54.68,146392.0,42.3399,42.3786,42.3399,42.3786,146392.0
2017-08-22 09:40:00,54.69,54.74,54.67,54.68,76050.0,42.3864,42.4251,42.3709,42.3786,76050.0
2017-08-22 09:45:00,54.68,54.7,54.66,54.69,51126.0,42.3786,42.3941,42.3631,42.3864,51126.0
2017-08-22 09:50:00,54.69,54.71,54.66,54.67,53723.0,42.3864,42.4019,42.3631,42.3709,53723.0
2017-08-22 09:55:00,54.67,54.68,54.59,54.62,258999.0,42.3709,42.3786,42.3089,42.3321,258999.0
2017-08-22 10:00:00,54.62,54.66,54.59,54.62,89224.0,42.3321,42.3631,42.3089,42.3321,89224.0
2017-08-22 10:05:00,54.62,54.63,54.59,54.63,23244.0,42.3321,42.3399,42.3089,42.3399,23244.0
2017-08-22 10:10:00,54.63,54.64,54.62,54.62,15575.0,42.3399,42.3476,42.3321,42.3321,15575.0
2017-08-22 10:15:00,54.62,54.63,54.6,54.61,25827.0,42.3321,42.3399,42.3166,42.3244,25827.0
2017-08-22 10:20:00,54.61,54.65,54.6,54.63,34123.0,42.3244,42.3554,42.3166,42.3399,34123.0
2017-08-22 10:25:00,54.63,54.65,54.63,54.65,21991.0,42.3399,42.3554,42.3399,42.3554,21991.0
2017-08-22 10:30:00,54.65,54.66,54.62,54.64,148139.0,42.3554,42.3631,42.3321,42.3476,148139.0
2017-08-22 10:35:00,54.64,54.66,54.64,54.65,50623.0,42.3476,42.3631,42.3476,42.3554,50623.0
2017-08-22 10:40:00,54.66,54.66,54.64,54.65,118882.0,42.3631,42.3631,42.3476,42.3554,118882.0
2017-08-22 10:45:00,54.65,54.67,54.64,54.67,50599.0,42.3554,42.3709,42.3476,42.3709,50599.0
2017-08-22 10:50:00,54.66,54.68,54.66,54.68,26417.0,42.3631,42.3786,42.3631,42.3786,26417.0
2017-08-22 10:55:00,54.68,54.68,54.64,54.64,60053.0,42.3786,42.3786,42.3476,42.3476,60053.0
2017-08-22 11:00:00,54.65,54.66,54.61,54.61,95723.0,42.3554,42.3631,42.3244,42.3244,95723.0
2017-08-22 11:05:00,54.61,54.62,54.55,54.55,78514.0,42.3244,42.3321,42.2779,42.2779,78514.0
2017-08-22 11:10:00,54.55,54.58,54.55,54.56,26988.0,42.2779,42.3011,42.2779,42.2856,26988.0
2017-08-22 11:15:00,54.56,54.59,54.55,54.55,38085.0,42.2856,42.3089,42.2779,42.2779,38085.0
2017-08-22 11:20:00,54.55,54.59,54.54,54.59,37284.0,42.2779,42.3089,42.2701,42.3089,37284.0
2017-08-22 11:25:00,54.59,54.61,54.58,54.58,21996.0,42.3089,42.3244,42.3011,42.3011,21996.0
2017-08-22 11:30:00,54.58,54.61,54.58,54.6,42243.0,42.3011,42.3244,42.3011,42.3166,42243.0
2017-08-22 11:35:00,54.59,54.64,54.59,54.64,86749.0,42.3089,42.3476,42.3089,42.3476,86749.0
2017-08-22 11:40:00,54.64,54.65,54.62,54.63,103924.0,42.3476,42.3554,42.3321,42.3399,103924.0
2017-08-22 11:45:00,54.64,54.64,54.62,54.64,94138.0,42.3476,42.3476,42.3321,42.3476,94138.0
2017-08-22 11:50:00,54.63,54.65,54.63,54.64,83907.0,42.3399,42.3554,42.3399,42.3476,83907.0
2017-08-22 11:55:00,54.64,54.65,54.63,54.65,76630.0,42.3476,42.3554,42.3399,42.3554,76630.0
2017-08-22 12:00:00,54.64,54.65,54.59,54.59,30301.0,42.3476,42.3554,42.3089,42.3089,30301.0
2017-08-22 12:05:00,54.59,54.63,54.58,54.62,50410.0,42.3089,42.3399,42.3011,42.3321,50410.0
2017-08-22 12:10:00,54.63,54.64,54.61,54.63,31658.0,42.3399,42.3476,42.3244,42.3399,31658.0
2017-08-22 12:15:00,54.63,54.63,54.61,54.61,24933.0,42.3399,42.3399,42.3244,42.3244,24933.0
2017-08-22 12:20:00,54.61,54.62,54.61,54.61,34941.0,42.3244,42.3321,42.3244,42.3244,34941.0
2017-08-22 12:25:00,54.61,54.63,54.6,54.6,28344.0,42.3244,42.3399,42.3166,42.3166,28344.0
2017-08-22 12:30:00,54.6,54.61,54.59,54.59,45330.0,42.3166,42.3244,42.3089,42.3089,45330.0
2017-08-22 12:35:00,54.6,54.61,54.59,54.61,21672.0,42.3166,42.3244,42.3089,42.3244,21672.0
2017-08-22 12:40:00,54.61,54.63,54.61,54.62,25044.0,42.3244,42.3399,42.3244,42.3321,25044.0
2017-08-22 12:45:00,54.62,54.63,54.61,54.63,30492.0,42.3321,42.3399,42.3244,42.3399,30492.0
2017-08-22 12:50:00,54.63,54.65,54.62,54.65,22230.0,42.3399,42.3554,42.3321,42.3554,22230.0
2017-08-22 12:55:00,54.64,54.65,54.63,54.64,41086.0,42.3476,42.3554,42.3399,42.3476,41086.0
2017-08-22 13:00:00,54.64,54.7,54.63,54.69,134679.0,42.3476,42.3941,42.3399,42.3864,134679.0
2017-08-22 13:05:00,54.7,54.7,54.66,54.66,67217.0,42.3941,42.3941,42.3631,42.3631,67217.0
2017-08-22 13:10:00,54.66,54.69,54.66,54.68,118440.0,42.3631,42.3864,42.3631,42.3786,118440.0
2017-08-22 13:15:00,54.68,54.71,54.68,54.7,62699.0,42.3786,42.4019,42.3786,42.3941,62699.0
2017-08-22 13:20:00,54.69,54.7,54.67,54.68,18745.0,42.3864,42.3941,42.3709,42.3786,18745.0
2017-08-22 13:25:00,54.67,54.72,54.66,54.72,224334.0,42.3709,42.4096,42.3631,42.4096,224334.0
2017-08-22 13:30:00,54.71,54.73,54.7,54.72,156282.0,42.4019,42.4174,42.3941,42.4096,156282.0
2017-08-22 13:35:00,54.72,54.72,54.7,54.72,54708.0,42.4096,42.4096,42.3941,42.4096,54708.0
2017-08-22 13:40:00,54.71,54.72,54.7,54.7,48932.0,42.4019,42.4096,42.3941,42.3941,48932.0
2017-08-22 13:45:00,54.71,54.71,54.68,54.68,35454.0,42.4019,42.4019,42.3786,42.3786,35454.0
2017-08-22 13:50:00,54.68,54.7,54.68,54.7,28268.0,42.3786,42.3941,42.3786,42.3941,28268.0
2017-08-22 13:55:00,54.7,54.72,54.69,54.71,78698.0,42.3941,42.4096,42.3864,42.4019,78698.0
2017-08-22 14:00:00,54.72,54.72,54.69,54.7,47352.0,42.4096,42.4096,42.3864,42.3941,47352.0
2017-08-22 14:05:00,54.7,54.7,54.68,54.68,48617.0,42.3941,42.3941,42.3786,42.3786,48617.0
2017-08-22 14:10:00,54.69,54.7,54.68,54.69,48416.0,42.3864,42.3941,42.3786,42.3864,48416.0
2017-08-22 14:15:00,54.7,54.71,54.67,54.69,194745.0,42.3941,42.4019,42.3709,42.3864,194745.0
2017-08-22 14:20:00,54.68,54.72,54.67,54.68,77105.0,42.3786,42.4096,42.3709,42.3786,77105.0
2017-08-22 14:25:00,54.67,54.72,54.67,54.72,108790.0,42.3709,42.4096,42.3709,42.4096,108790.0
2017-08-22 14:30:00,54.72,54.75,54.71,54.75,39063.0,42.4096,42.4329,42.4019,42.4329,39063.0
2017-08-22 14:35:00,54.75,54.79,54.74,54.78,641643.0,42.4329,42.4639,42.4251,42.4561,641643.0
2017-08-22 14:40:00,54.78,54.79,54.74,54.77,547241.0,42.4561,42.4639,42.4251,42.4484,547241.0
2017-08-22 14:45:00,54.77,54.78,54.73,54.73,101620.0,42.4484,42.4561,42.4174,42.4174,101620.0
2017-08-22 14:50:00,54.73,54.75,54.73,54.74,62001.0,42.4174,42.4329,42.4174,42.4251,62001.0
2017-08-22 14:55:00,54.75,54.75,54.74,54.75,24745.0,42.4329,42.4329,42.4251,42.4329,24745.0
2017-08-22 15:00:00,54.75,54.76,54.74,54.74,57493.0,42.4329,42.4406,42.4251,42.4251,57493.0
2017-08-22 15:05:00,54.74,54.77,54.73,54.77,137869.0,42.4251,42.4484,42.4174,42.4484,137869.0
2017-08-22 15:10:00,54.77,54.83,54.76,54.8,89167.0,42.4484,42.4949,42.4406,42.4716,89167.0
2017-08-22 15:15:00,54.8,54.82,54.79,54.8,77435.0,42.4716,42.4871,42.4639,42.4716,77435.0
2017-08-22 15:20:00,54.8,54.82,54.77,54.78,61018.0,42.4716,42.4871,42.4484,42.4561,61018.0
2017-08-22 15:25:00,54.78,54.81,54.77,54.8,91198.0,42.4561,42.4794,42.4484,42.4716,91198.0
2017-08-22 15:30:00,54.8,54.81,54.76,54.76,185631.0,42.4716,42.4794,42.4406,42.4406,185631.0
2017-08-22 15:35:00,54.76,54.77,54.74,54.75,195750.0,42.4406,42.4484,42.4251,42.4329,195750.0
2017-08-22 15:40:00,54.75,54.81,54.74,54.79,151433.0,42.4329,42.4794,42.4251,42.4639,151433.0
2017-08-22 15:45:00,54.79,54.81,54.78,54.79,144171.0,42.4639,42.4794,42.4561,42.4639,144171.0
2017-08-22 15:50:00,54.79,54.81,54.78,54.8,436486.0,42.4639,42.4794,42.4561,42.4716,436486.0
2017-08-22 15:55:00,54.8,54.82,54.77,54.81,711953.0,42.4716,42.4871,42.4484,42.4794,711953.0
2017-08-23 09:30:00,54.8,54.85,54.76,54.81,199379.0,42.4716,42.5104,42.4406,42.4794,199379.0
2017-08-23 09:35:00,54.81,54.81,54.67,54.69,220659.0,42.4794,42.4794,42.3709,42.3864,220659.0
2017-08-23 09:40:00,54.7,54.71,54.65,54.7,79110.0,42.3941,42.4019,42.3554,42.3941,79110.0
2017-08-23 09:45:00,54.7,54.7,54.68,54.7,105365.0,42.3941,42.3941,42.3786,42.3941,105365.0
2017-08-23 09:50:00,54.7,54.72,54.62,54.63,93561.0,42.3941,42.4096,42.3321,42.3399,93561.0
2017-08-23 09:55:00,54.62,54.69,54.62,54.66,33998.0,42.3321,42.3864,42.3321,42.3631,33998.0
2017-08-23 10:00:00,54.66,54.74,54.65,54.73,68204.0,42.3631,42.4251,42.3554,42.4174,68204.0
2017-08-23 10:05:00,54.73,54.74,54.71,54.73,78039.0,42.4174,42.4251,42.4019,42.4174,78039.0
2017-08-23 10:10:00,54.73,54.75,54.73,54.75,81221.0,42.4174,42.4329,42.4174,42.4329,81221.0
2017-08-23 10:15:00,54.75,54.75,54.73,54.73,154458.0,42.4329,42.4329,42.4174,42.4174,154458.0
2017-08-23 10:20:00,54.73,54.74,54.68,54.69,62779.0,42.4174,42.4251,42.3786,42.3864,62779.0
2017-08-23 10:25:00,54.69,54.74,54.68,54.73,36236.0,42.3864,42.4251,42.3786,42.4174,36236.0
2017-08-23 10:30:00,54.73,54.8,54.72,54.8,74788.0,42.4174,42.4716,42.4096,42.4716,74788.0
2017-08-23 10:35:00,54.8,54.8,54.76,54.77,70126.0,42.4716,42.4716,42.4406,42.4484,70126.0
2017-08-23 10:40:00,54.77,54.8,54.76,54.8,44327.0,42.4484,42.4716,42.4406,42.4716,44327.0
2017-08-23 10:45:00,54.8,54.82,54.79,54.8,86497.0,42.4716,42.4871,42.4639,42.4716,86497.0
2017-08-23 10:50:00,54.8,54.83,54.79,54.82,73973.0,42.4716,42.4949,42.4639,42.4871,73973.0
2017-08-23 10:55:00,54.82,54.82,54.75,54.76,54725.0,42.4871,42.4871,42.4329,42.4406,54725.0
2017-08-23 11:00:00,54.76,54.79,54.76,54.78,27141.0,42.4406,42.4639,42.4406,42.4561,27141.0
2017-08-23 11:05:00,54.78,54.79,54.77,54.79,19383.0,42.4561,42.4639,42.4484,42.4639,19383.0
2017-08-23 11:10:00,54.79,54.79,54.76,54.76,16859.0,42.4639,42.4639,42.4406,42.4406,16859.0
2017-08-23 11:15:00,54.76,54.77,54.75,54.77,45280.0,42.4406,42.4484,42.4329,42.4484,45280.0
2017-08-23 11:20:00,54.77,54.8,54.76,54.79,175890.0,42.4484,42.4716,42.4406,42.4639,175890.0
2017-08-23 11:25:00,54.79,54.81,54.78,54.8,11955.0,42.4639,42.4794,42.4561,42.4716,11955.0
2017-08-23 11:30:00,54.8,54.8,54.77,54.77,9616.0,42.4716,42.4716,42.4484,42.4484,9616.0
2017-08-23 11:35:00,54.77,54.78,54.76,54.77,17285.0,42.4484,42.4561,42.4406,42.4484,17285.0
2017-08-23 11:40:00,54.77,54.79,54.76,54.79,33094.0,42.4484,42.4639,42.4406,42.4639,33094.0
2017-08-23 11:45:00,54.79,54.81,54.78,54.81,65916.0,42.4639,42.4794,42.4561,42.4794,65916.0
2017-08-23 11:50:00,54.8,54.82,54.78,54.78,51275.0,42.4716,42.4871,42.4561,42.4561,51275.0
2017-08-23 11:55:00,54.78,54.79,54.78,54.79,43628.0,42.4561,42.4639,42.4561,42.4639,43628.0
2017-08-23 12:00:00,54.79,54.83,54.78,54.82,36569.0,42.4639,42.4949,42.4561,42.4871,36569.0
2017-08-23 12:05:00,54.82,54.84,54.8,54.82,41696.0,42.4871,42.5026,42.4716,42.4871,41696.0
2017-08-23 12:10:00,54.82,54.82,54.81,54.82,8907.0,42.4871,42.4871,42.4794,42.4871,8907.0
2017-08-23 12:15:00,54.81,54.85,54.81,54.85,75669.0,42.4794,42.5104,42.4794,42.5104,75669.0
2017-08-23 12:20:00,54.84,54.85,54.81,54.82,21701.0,42.5026,42.5104,42.4794,42.4871,21701.0
2017-08-23 12:25:00,54.82,54.84,54.81,54.84,44869.0,42.4871,42.5026,42.4794,42.5026,44869.0
2017-08-23 12:30:00,54.84,54.85,54.84,54.85,17603.0,42.5026,42.5104,42.5026,42.5104,17603.0
2017-08-23 12:35:00,54.84,54.85,54.83,54.85,34015.0,42.5026,42.5104,42.4949,42.5104,34015.0
2017-08-23 12:40:00,54.85,54.85,54.82,54.84,68702.0,42.5104,42.5104,42.4871,42.5026,68702.0
2017-08-23 12:45:00,54.84,54.84,54.81,54.82,64713.0,42.5026,42.5026,42.4794,42.4871,64713.0
2017-08-23 12:50:00,54.81,54.82,54.8,54.8,27563.0,42.4794,42.4871,42.4716,42.4716,27563.0
2017-08-23 12:55:00,54.8,54.82,54.8,54.82,29255.0,42.4716,42.4871,42.4716,42.4871,29255.0
2017-08-23 13:00:00,54.82,54.82,54.81,54.81,11035.0,42.4871,42.4871,42.4794,42.4794,11035.0
2017-08-23 13:05:00,54.81,54.81,54.78,54.79,43707.0,42.4794,42.4794,42.4561,42.4639,43707.0
2017-08-23 13:10:00,54.79,54.81,54.78,54.8,32814.0,42.4639,42.4794,42.4561,42.4716,32814.0
2017-08-23 13:15:00,54.8,54.81,54.78,54.81,117582.0,42.4716,42.4794,42.4561,42.4794,117582.0
2017-08-23 13:20:00,54.8,54.83,54.8,54.83,111653.0,42.4716,42.4949,42.4716,42.4949,111653.0
2017-08-23 13:25:00,54.83,54.85,54.82,54.85,49730.0,42.4949,42.5104,42.4871,42.5104,49730.0
2017-08-23 13:30:00,54.85,54.85,54.79,54.79,21564.0,42.5104,42.5104,42.4639,42.4639,21564.0
2017-08-23 13:35:00,54.79,54.82,54.79,54.8,48535.0,42.4639,42.4871,42.4639,42.4716,48535.0
2017-08-23 13:40:00,54.8,54.84,54.8,54.84,42593.0,42.4716,42.5026,42.4716,42.5026,42593.0
2017-08-23 13:45:00,54.84,54.86,54.83,54.86,87728.0,42.5026,42.5181,42.4949,42.5181,87728.0
2017-08-23 13:50:00,54.86,54.87,54.85,54.87,42450.0,42.5181,42.5259,42.5104,42.5259,42450.0
2017-08-23 13:55:00,54.87,54.89,54.86,54.89,56962.0,42.5259,42.5414,42.5181,42.5414,56962.0
2017-08-23 14:00:00,54.89,54.91,54.88,54.91,80261.0,42.5414,42.5569,42.5336,42.5569,80261.0
2017-08-23 14:05:00,54.9,54.91,54.88,54.89,31996.0,42.5491,42.5569,42.5336,42.5414,31996.0
2017-08-23 14:10:00,54.88,54.96,54.88,54.93,54842.0,42.5336,42.5956,42.5336,42.5724,54842.0
2017-08-23 14:15:00,54.93,54.94,54.91,54.94,65213.0,42.5724,42.5801,42.5569,42.5801,65213.0
2017-08-23 14:20:00,54.93,54.94,54.92,54.92,26617.0,42.5724,42.5801,42.5646,42.5646,26617.0
2017-08-23 14:25:00,54.92,54.93,54.9,54.91,41452.0,42.5646,42.5724,42.5491,42.5569,41452.0
2017-08-23 14:30:00,54.91,54.92,54.91,54.91,8695.0,42.5569,42.5646,42.5569,42.5569,8695.0
2017-08-23 14:35:00,54.91,54.92,54.9,54.91,32399.0,42.5569,42.5646,42.5491,42.5569,32399.0
2017-08-23 14:40:00,54.92,54.94,54.91,54.94,95199.0,42.5646,42.5801,42.5569,42.5801,95199.0
2017-08-23 14:45:00,54.94,54.95,54.91,54.93,189104.0,42.5801,42.5879,42.5569,42.5724,189104.0
2017-08-23 14:50:00,54.92,54.95,54.92,54.94,142943.0,42.5646,42.5879,42.5646,42.5801,142943.0
2017-08-23 14:55:00,54.94,54.96,54.93,54.95,74129.0,42.5801,42.5956,42.5724,42.5879,74129.0
2017-08-23 15:00:00,54.95,54.99,54.95,54.96,52535.0,42.5879,42.6189,42.5879,42.5956,52535.0
2017-08-23 15:05:00,54.96,54.97,54.95,54.97,54691.0,42.5956,42.6034,42.5879,42.6034,54691.0
2017-08-23 15:10:00,54.96,54.98,54.96,54.97,31089.0,42.5956,42.6111,42.5956,42.6034,31089.0
2017-08-23 15:15:00,54.96,54.98,54.95,54.96,85179.0,42.5956,42.6111,42.5879,42.5956,85179.0
2017-08-23 15:20:00,54.95,54.98,54.95,54.98,37607.0,42.5879,42.6111,42.5879,42.6111,37607.0
2017-08-23 15:25:00,54.98,55.0,54.97,54.98,89038.0,42.6111,42.6266,42.6034,42.6111,89038.0
2017-08-23 15:30:00,54.98,54.99,54.97,54.99,91310.0,42.6111,42.6189,42.6034,42.6189,91310.0
2017-08-23 15:35:00,54.99,55.01,54.98,55.0,139958.0,42.6189,42.6344,42.6111,42.6266,139958.0
2017-08-23 15:40:00,55.0,55.0,54.98,55.0,61460.0,42.6266,42.6266,42.6111,42.6266,61460.0
2017-08-23 15:45:00,55.0,55.02,55.0,55.02,222430.0,42.6266,42.6421,42.6266,42.6421,222430.0
2017-08-23 15:50:00,55.02,55.02,55.0,55.01,154991.0,42.6421,42.6421,42.6266,42.6344,154991.0
2017-08-23 15:55:00,55.01,55.02,54.98,54.98,415745.0,42.6344,42.6421,42.6111,42.6111,415745.0
2017-08-24 09:30:00,54.97,54.99,54.89,54.91,77531.0,42.6034,42.6189,42.5414,42.5569,77531.0
2017-08-24 09:35:00,54.91,54.96,54.91,54.95,67502.0,42.5569,42.5956,42.5569,42.5879,67502.0
2017-08-24 09:40:00,54.94,54.96,54.91,54.93,39439.0,42.5801,42.5956,42.5569,42.5724,39439.0
2017-08-24 09:45:00,54.93,54.97,54.93,54.96,46991.0,42.5724,42.6034,42.5724,42.5956,46991.0
2017-08-24 09:50:00,54.96,54.98,54.94,54.95,61603.0,42.5956,42.6111,42.5801,42.5879,61603.0
2017-08-24 09:55:00,54.96,54.97,54.9,54.92,189667.0,42.5956,42.6034,42.5491,42.5646,189667.0
2017-08-24 10:00:00,54.92,54.94,54.91,54.92,61038.0,42.5646,42.5801,42.5569,42.5646,61038.0
2017-08-24 10:05:00,54.93,54.95,54.92,54.93,78906.0,42.5724,42.5879,42.5646,42.5724,78906.0
2017-08-24 10:10:00,54.93,54.95,54.92,54.93,74850.0,42.5724,42.5879,42.5646,42.5724,74850.0
2017-08-24 10:15:00,54.94,55.01,54.93,54.99,172141.0,42.5801,42.6344,42.5724,42.6189,172141.0
2017-08-24 10:20:00,54.98,55.01,54.97,55.0,80374.0,42.6111,42.6344,42.6034,42.6266,80374.0
2017-08-24 10:25:00,55.0,55.06,54.99,55.05,50339.0,42.6266,42.6731,42.6189,42.6654,50339.0
2017-08-24 10:30:00,55.05,55.07,55.05,55.06,65708.0,42.6654,42.6809,42.6654,42.6731,65708.0
2017-08-24 10:35:00,55.06,55.08,55.01,55.02,284343.0,42.6731,42.6886,42.6344,42.6421,284343.0
2017-08-24 10:40:00,55.02,55.02,54.98,55.0,149029.0,42.6421,42.6421,42.6111,42.6266,149029.0
2017-08-24 10:45:00,55.01,55.02,54.99,55.02,153110.0,42.6344,42.6421,42.6189,42.6421,153110.0
2017-08-24 10:50:00,55.02,55.02,54.98,54.99,48739.0,42.6421,42.6421,42.6111,42.6189,48739.0
2017-08-24 10:55:00,54.99,55.01,54.98,54.99,35045.0,42.6189,42.6344,42.6111,42.6189,35045.0
2017-08-24 11:00:00,55.0,55.0,54.96,54.98,321823.0,42.6266,42.6266,42.5956,42.6111,321823.0
2017-08-24 11:05:00,54.98,54.98,54.95,54.95,48310.0,42.6111,42.6111,42.5879,42.5879,48310.0
2017-08-24 11:10:00,54.96,54.96,54.93,54.95,95810.0,42.5956,42.5956,42.5724,42.5879,95810.0
2017-08-24 11:15:00,54.95,54.97,54.93,54.94,47621.0,42.5879,42.6034,42.5724,42.5801,47621.0
2017-08-24 11:20:00,54.94,54.96,54.93,54.93,26014.0,42.5801,42.5956,42.5724,42.5724,26014.0
2017-08-24 11:25:00,54.94,54.94,54.86,54.87,96749.0,42.5801,42.5801,42.5181,42.5259,96749.0
2017-08-24 11:30:00,54.87,54.88,54.86,54.87,57679.0,42.5259,42.5336,42.5181,42.5259,57679.0
2017-08-24 11:35:00,54.86,54.91,54.86,54.91,16535.0,42.5181,42.5569,42.5181,42.5569,16535.0
2017-08-24 11:40:00,54.91,54.93,54.9,54.91,31588.0,42.5569,42.5724,42.5491,42.5569,31588.0
2017-08-24 11:45:00,54.91,54.92,54.9,54.9,27099.0,42.5569,42.5646,42.5491,42.5491,27099.0
2017-08-24 11:50:00,54.91,54.91,54.9,54.91,16924.0,42.5569,42.5569,42.5491,42.5569,16924.0
2017-08-24 11:55:00,54.9,54.94,54.9,54.94,66515.0,42.5491,42.5801,42.5491,42.5801,66515.0
2017-08-24 12:00:00,54.94,54.94,54.91,54.93,33019.0,42.5801,42.5801,42.5569,42.5724,33019.0
2017-08-24 12:05:00,54.93,54.94,54.91,54.94,26442.0,42.5724,42.5801,42.5569,42.5801,26442.0
2017-08-24 12:10:00,54.93,54.95,54.93,54.93,26332.0,42.5724,42.5879,42.5724,42.5724,26332.0
2017-08-24 12:15:00,54.93,54.94,54.9,54.93,77251.0,42.5724,42.5801,42.5491,42.5724,77251.0
2017-08-24 12:20:00,54.94,54.94,54.93,54.93,16659.0,42.5801,42.5801,42.5724,42.5724,16659.0
2017-08-24 12:25:00,54.93,54.94,54.91,54.92,69206.0,42.5724,42.5801,42.5569,42.5646,69206.0
2017-08-24 12:30:00,54.92,54.94,54.92,54.93,53099.0,42.5646,42.5801,42.5646,42.5724,53099.0
2017-08-24 12:35:00,54.93,54.93,54.9,54.91,57875.0,42.5724,42.5724,42.5491,42.5569,57875.0
2017-08-24 12:40:00,54.91,54.94,54.9,54.94,70293.0,42.5569,42.5801,42.5491,42.5801,70293.0
2017-08-24 12:45:00,54.94,54.95,54.93,54.94,10935.0,42.5801,42.5879,42.5724,42.5801,10935.0
2017-08-24 12:50:00,54.94,54.94,54.92,54.93,16527.0,42.5801,42.5801,42.5646,42.5724,16527.0
2017-08-24 12:55:00,54.93,54.94,54.92,54.94,11760.0,42.5724,42.5801,42.5646,42.5801,11760.0
2017-08-24 13:00:00,54.94,54.94,54.92,54.92,26716.0,42.5801,42.5801,42.5646,42.5646,26716.0
2017-08-24 13:05:00,54.93,54.93,54.91,54.91,28051.0,42.5724,42.5724,42.5569,42.5569,28051.0
2017-08-24 13:10:00,54.91,54.96,54.91,54.96,51123.0,42.5569,42.5956,42.5569,42.5956,51123.0
2017-08-24 13:15:00,54.96,54.98,54.95,54.97,58107.0,42.5956,42.6111,42.5879,42.6034,58107.0
2017-08-24 13:20:00,54.97,54.99,54.96,54.98,76556.0,42.6034,42.6189,42.5956,42.6111,76556.0
2017-08-24 13:25:00,54.98,54.98,54.96,54.96,10950.0,42.6111,42.6111,42.5956,42.5956,10950.0
2017-08-24 13:30:00,54.96,54.97,54.93,54.93,22160.0,42.5956,42.6034,42.5724,42.5724,22160.0
2017-08-24 13:35:00,54.94,54.95,54.93,54.94,46666.0,42.5801,42.5879,42.5724,42.5801,46666.0
2017-08-24 13:40:00,54.94,54.94,54.92,54.93,23133.0,42.5801,42.5801,42.5646,42.5724,23133.0
2017-08-24 13:45:00,54.93,54.94,54.91,54.92,28015.0,42.5724,42.5801,42.5569,42.5646,28015.0
2017-08-24 13:50:00,54.93,54.94,54.92,54.92,23441.0,42.5724,42.5801,42.5646,42.5646,23441.0
2017-08-24 13:55:00,54.93,54.93,54.91,54.91,25804.0,42.5724,42.5724,42.5569,42.5569,25804.0
2017-08-24 14:00:00,54.91,54.92,54.9,54.91,30733.0,42.5569,42.5646,42.5491,42.5569,30733.0
2017-08-24 14:05:00,54.91,54.91,54.87,54.89,56914.0,42.5569,42.5569,42.5259,42.5414,56914.0
2017-08-24 14:10:00,54.88,54.89,54.86,54.86,36358.0,42.5336,42.5414,42.5181,42.5181,36358.0
2017-08-24 14:15:00,54.87,54.89,54.87,54.89,29819.0,42.5259,42.5414,42.5259,42.5414,29819.0
2017-08-24 14:20:00,54.89,54.9,54.87,54.88,22554.0,42.5414,42.5491,42.5259,42.5336,22554.0
2017-08-24 14:25:00,54.88,54.9,54.87,54.9,47050.0,42.5336,42.5491,42.5259,42.5491,47050.0
2017-08-24 14:30:00,54.9,54.9,54.87,54.89,81809.0,42.5491,42.5491,42.5259,42.5414,81809.0
2017-08-24 14:35:00,54.9,54.91,54.89,54.9,29502.0,42.5491,42.5569,42.5414,42.5491,29502.0
2017-08-24 14:40:00,54.9,54.92,54.89,54.91,52005.0,42.5491,42.5646,42.5414,42.5569,52005.0
2017-08-24 14:45:00,54.91,54.92,54.89,54.9,55588.0,42.5569,42.5646,42.5414,42.5491,55588.0
2017-08-24 14:50:00,54.89,54.92,54.89,54.92,58141.0,42.5414,42.5646,42.5414,42.5646,58141.0
2017-08-24 14:55:00,54.91,54.94,54.91,54.94,37927.0,42.5569,42.5801,42.5569,42.5801,37927.0
2017-08-24 15:00:00,54.94,54.96,54.91,54.91,109373.0,42.5801,42.5956,42.5569,42.5569,109373.0
2017-08-24 15:05:00,54.91,54.95,54.91,54.94,74991.0,42.5569,42.5879,42.5569,42.5801,74991.0
2017-08-24 15:10:00,54.95,54.95,54.94,54.95,33106.0,42.5879,42.5879,42.5801,42.5879,33106.0
2017-08-24 15:15:00,54.95,54.99,54.94,54.98,50027.0,42.5879,42.6189,42.5801,42.6111,50027.0
2017-08-24 15:20:00,54.98,55.04,54.98,55.04,102519.0,42.6111,42.6576,42.6111,42.6576,102519.0
2017-08-24 15:25:00,55.04,55.09,55.03,55.07,111320.0,42.6576,42.6964,42.6499,42.6809,111320.0
2017-08-24 15:30:00,55.07,55.08,55.02,55.03,150190.0,42.6809,42.6886,42.6421,42.6499,150190.0
2017-08-24 15:35:00,55.03,55.04,55.01,55.04,140835.0,42.6499,42.6576,42.6344,42.6576,140835.0
2017-08-24 15:40:00,55.04,55.05,54.97,54.98,101460.0,42.6576,42.6654,42.6034,42.6111,101460.0
2017-08-24 15:45:00,54.97,54.98,54.95,54.96,92617.0,42.6034,42.6111,42.5879,42.5956,92617.0
2017-08-24 15:50:00,54.95,54.99,54.93,54.97,360501.0,42.5879,42.6189,42.5724,42.6034,360501.0
2017-08-24 15:55:00,54.97,54.97,54.94,54.94,556389.0,42.6034,42.6034,42.5801,42.5801,556389.0
2017-08-25 09:30:00,55.09,55.14,55.03,55.1,142588.0,42.6964,42.7351,42.6499,42.7041,142588.0
2017-08-25 09:35:00,55.09,55.09,55.02,55.03,138801.0,42.6964,42.6964,42.6421,42.6499,138801.0
2017-08-25 09:40:00,55.03,55.03,54.97,55.0,66466.0,42.6499,42.6499,42.6034,42.6266,66466.0
2017-08-25 09:45:00,55.0,55.04,55.0,55.03,34177.0,42.6266,42.6576,42.6266,42.6499,34177.0
2017-08-25 09:50:00,55.03,55.06,55.0,55.01,47242.0,42.6499,42.6731,42.6266,42.6344,47242.0
2017-08-25 09:55:00,55.01,55.04,54.95,54.98,62758.0,42.6344,42.6576,42.5879,42.6111,62758.0
2017-08-25 10:00:00,54.98,55.09,54.97,55.03,153284.0,42.6111,42.6964,42.6034,42.6499,153284.0
2017-08-25 10:05:00,55.02,55.07,55.01,55.05,53834.0,42.6421,42.6809,42.6344,42.6654,53834.0
2017-08-25 10:10:00,55.05,55.09,55.04,55.07,209768.0,42.6654,42.6964,42.6576,42.6809,209768.0
2017-08-25 10:15:00,55.07,55.07,55.04,55.04,57769.0,42.6809,42.6809,42.6576,42.6576,57769.0
2017-08-25 10:20:00,55.04,55.07,55.03,55.06,27624.0,42.6576,42.6809,42.6499,42.6731,27624.0
2017-08-25 10:25:00,55.06,55.07,55.0,55.02,62187.0,42.6731,42.6809,42.6266,42.6421,62187.0
2017-08-25 10:30:00,55.03,55.04,55.0,55.02,49172.0,42.6499,42.6576,42.6266,42.6421,49172.0
2017-08-25 10:35:00,55.02,55.05,55.01,55.05,168960.0,42.6421,42.6654,42.6344,42.6654,168960.0
2017-08-25 10:40:00,55.05,55.08,55.04,55.08,118756.0,42.6654,42.6886,42.6576,42.6886,118756.0
2017-08-25 10:45:00,55.08,55.1,55.06,55.08,185376.0,42.6886,42.7041,42.6731,42.6886,185376.0
2017-08-25 10:50:00,55.08,55.1,55.05,55.05,108310.0,42.6886,42.7041,42.6654,42.6654,108310.0
2017-08-25 10:55:00,55.04,55.06,55.04,55.06,29910.0,42.6576,42.6731,42.6576,42.6731,29910.0
2017-08-25 11:00:00,55.07,55.11,55.06,55.09,252761.0,42.6809,42.7119,42.6731,42.6964,252761.0
2017-08-25 11:05:00,55.09,55.12,55.09,55.12,227845.0,42.6964,42.7196,42.6964,42.7196,227845.0
2017-08-25 11:10:00,55.11,55.12,55.11,55.12,117212.0,42.7119,42.7196,42.7119,42.7196,117212.0
2017-08-25 11:15:00,55.11,55.12,55.09,55.12,117064.0,42.7119,42.7196,42.6964,42.7196,117064.0
2017-08-25 11:20:00,55.12,55.13,55.1,55.13,125301.0,42.7196,42.7274,42.7041,42.7274,125301.0
2017-08-25 11:25:00,55.12,55.13,55.11,55.13,163056.0,42.7196,42.7274,42.7119,42.7274,163056.0
2017-08-25 11:30:00,55.13,55.14,55.12,55.14,101696.0,42.7274,42.7351,42.7196,42.7351,101696.0
2017-08-25 11:35:00,55.14,55.17,55.13,55.17,53453.0,42.7351,42.7584,42.7274,42.7584,53453.0
2017-08-25 11:40:00,55.16,55.19,55.16,55.17,193305.0,42.7506,42.7739,42.7506,42.7584,193305.0
2017-08-25 11:45:00,55.18,55.18,55.16,55.18,94484.0,42.7661,42.7661,42.7506,42.7661,94484.0
2017-08-25 11:50:00,55.17,55.18,55.16,55.17,66002.0,42.7584,42.7661,42.7506,42.7584,66002.0
2017-08-25 11:55:00,55.16,55.17,55.14,55.15,116781.0,42.7506,42.7584,42.7351,42.7429,116781.0
2017-08-25 12:00:00,55.15,55.19,55.14,55.19,25136.0,42.7429,42.7739,42.7351,42.7739,25136.0
2017-08-25 12:05:00,55.19,55.22,55.19,55.22,102520.0,42.7739,42.7971,42.7739,42.7971,102520.0
2017-08-25 12:10:00,55.22,55.23,55.21,55.23,36072.0,42.7971,42.8049,42.7894,42.8049,36072.0
2017-08-25 12:15:00,55.23,55.25,55.22,55.24,213621.0,42.8049,42.8204,42.7971,42.8126,213621.0
2017-08-25 12:20:00,55.24,55.29,55.23,55.28,314627.0,42.8126,42.8514,42.8049,42.8436,314627.0
2017-08-25 12:25:00,55.29,55.29,55.26,55.26,19826.0,42.8514,42.8514,42.8281,42.8281,19826.0
2017-08-25 12:30:00,55.26,55.29,55.26,55.28,546790.0,42.8281,42.8514,42.8281,42.8436,546790.0
2017-08-25 12:35:00,55.28,55.33,55.28,55.33,145100.0,42.8436,42.8824,42.8436,42.8824,145100.0
2017-08-25 12:40:00,55.32,55.34,55.31,55.32,14855.0,42.8746,42.8901,42.8669,42.8746,14855.0
2017-08-25 12:45:00,55.32,55.32,55.27,55.3,126081.0,42.8746,42.8746,42.8359,42.8591,126081.0
2017-08-25 12:50:00,55.3,55.31,55.29,55.3,29141.0,42.8591,42.8669,42.8514,42.8591,29141.0
2017-08-25 12:55:00,55.3,55.31,55.28,55.29,13282.0,42.8591,42.8669,42.8436,42.8514,13282.0
2017-08-25 13:00:00,55.29,55.29,55.27,55.27,52419.0,42.8514,42.8514,42.8359,42.8359,52419.0
2017-08-25 13:05:00,55.27,55.28,55.26,55.27,10341.0,42.8359,42.8436,42.8281,42.8359,10341.0
2017-08-25 13:10:00,55.26,55.27,55.26,55.27,104043.0,42.8281,42.8359,42.8281,42.8359,104043.0
2017-08-25 13:15:00,55.27,55.29,55.26,55.29,58435.0,42.8359,42.8514,42.8281,42.8514,58435.0
2017-08-25 13:20:00,55.29,55.29,55.27,55.28,11621.0,42.8514,42.8514,42.8359,42.8436,11621.0
2017-08-25 13:25:00,55.28,55.29,55.28,55.29,8208.0,42.8436,42.8514,42.8436,42.8514,8208.0
2017-08-25 13:30:00,55.29,55.29,55.28,55.28,12918.0,42.8514,42.8514,42.8436,42.8436,12918.0
2017-08-25 13:35:00,55.28,55.29,55.26,55.27,18857.0,42.8436,42.8514,42.8281,42.8359,18857.0
2017-08-25 13:40:00,55.27,55.27,55.25,55.26,7574.0,42.8359,42.8359,42.8204,42.8281,7574.0
2017-08-25 13:45:00,55.25,55.26,55.25,55.26,27882.0,42.8204,42.8281,42.8204,42.8281,27882.0
2017-08-25 13:50:00,55.26,55.26,55.24,55.24,15844.0,42.8281,42.8281,42.8126,42.8126,15844.0
2017-08-25 13:55:00,55.24,55.25,55.21,55.22,26183.0,42.8126,42.8204,42.7894,42.7971,26183.0
2017-08-25 14:00:00,55.22,55.23,55.21,55.22,13449.0,42.7971,42.8049,42.7894,42.7971,13449.0
2017-08-25 14:05:00,55.22,55.22,55.2,55.22,14294.0,42.7971,42.7971,42.7816,42.7971,14294.0
2017-08-25 14:10:00,55.21,55.25,55.21,55.24,88652.0,42.7894,42.8204,42.7894,42.8126,88652.0
2017-08-25 14:15:00,55.24,55.24,55.2,55.21,15286.0,42.8126,42.8126,42.7816,42.7894,15286.0
2017-08-25 14:20:00,55.21,55.22,55.19,55.21,22298.0,42.7894,42.7971,42.7739,42.7894,22298.0
2017-08-25 14:25:00,55.21,55.22,55.2,55.21,25326.0,42.7894,42.7971,42.7816,42.7894,25326.0
2017-08-25 14:30:00,55.21,55.23,55.21,55.22,9515.0,42.7894,42.8049,42.7894,42.7971,9515.0
2017-08-25 14:35:00,55.22,55.22,55.19,55.21,44681.0,42.7971,42.7971,42.7739,42.7894,44681.0
2017-08-25 14:40:00,55.2,55.23,55.2,55.21,47579.0,42.7816,42.8049,42.7816,42.7894,47579.0
2017-08-25 14:45:00,55.21,55.21,55.19,55.2,31679.0,42.7894,42.7894,42.7739,42.7816,31679.0
2017-08-25 14:50:00,55.2,55.23,55.19,55.23,14100.0,42.7816,42.8049,42.7739,42.8049,14100.0
2017-08-25 14:55:00,55.23,55.24,55.2,55.21,32103.0,42.8049,42.8126,42.7816,42.7894,32103.0
2017-08-25 15:00:00,55.21,55.23,55.2,55.22,45940.0,42.7894,42.8049,42.7816,42.7971,45940.0
2017-08-25 15:05:00,55.21,55.23,55.19,55.23,55724.0,42.7894,42.8049,42.7739,42.8049,55724.0
2017-08-25 15:10:00,55.23,55.28,55.21,55.23,172687.0,42.8049,42.8436,42.7894,42.8049,172687.0
2017-08-25 15:15:00,55.23,55.24,55.21,55.23,46028.0,42.8049,42.8126,42.7894,42.8049,46028.0
2017-08-25 15:20:00,55.23,55.28,55.23,55.25,83963.0,42.8049,42.8436,42.8049,42.8204,83963.0
2017-08-25 15:25:00,55.25,55.26,55.22,55.23,51349.0,42.8204,42.8281,42.7971,42.8049,51349.0
2017-08-25 15:30:00,55.23,55.23,55.2,55.21,177974.0,42.8049,42.8049,42.7816,42.7894,177974.0
2017-08-25 15:35:00,55.21,55.21,55.15,55.17,128766.0,42.7894,42.7894,42.7429,42.7584,128766.0
2017-08-25 15:40:00,55.17,55.21,55.15,55.16,264734.0,42.7584,42.7894,42.7429,42.7506,264734.0
2017-08-25 15:45:00,55.15,55.17,55.14,55.16,112082.0,42.7429,42.7584,42.7351,42.7506,112082.0
2017-08-25 15:50:00,55.16,55.17,55.14,55.16,189443.0,42.7506,42.7584,42.7351,42.7506,189443.0
2017-08-25 15:55:00,55.16,55.17,55.09,55.12,511234.0,42.7506,42.7584,42.6964,42.7196,511234.0
2017-08-28 09:30:00,55.33,55.33,55.22,55.3,111453.0,42.8824,42.8824,42.7971,42.8591,111453.0
2017-08-28 09:35:00,55.29,55.33,55.23,55.24,73713.0,42.8514,42.8824,42.8049,42.8126,73713.0
2017-08-28 09:40:00,55.22,55.24,55.15,55.15,203539.0,42.7971,42.8126,42.7429,42.7429,203539.0
2017-08-28 09:45:00,55.16,55.2,55.15,55.2,47983.0,42.7506,42.7816,42.7429,42.7816,47983.0
2017-08-28 09:50:00,55.21,55.23,55.18,55.19,117668.0,42.7894,42.8049,42.7661,42.7739,117668.0
2017-08-28 09:55:00,55.2,55.21,55.17,55.21,52223.0,42.7816,42.7894,42.7584,42.7894,52223.0
2017-08-28 10:00:00,55.2,55.2,55.16,55.18,45867.0,42.7816,42.7816,42.7506,42.7661,45867.0
2017-08-28 10:05:00,55.18,55.19,55.16,55.19,79012.0,42.7661,42.7739,42.7506,42.7739,79012.0
2017-08-28 10:10:00,55.19,55.2,55.16,55.16,61617.0,42.7739,42.7816,42.7506,42.7506,61617.0
2017-08-28 10:15:00,55.17,55.21,55.16,55.2,59387.0,42.7584,42.7894,42.7506,42.7816,59387.0
2017-08-28 10:20:00,55.2,55.21,55.17,55.17,20584.0,42.7816,42.7894,42.7584,42.7584,20584.0
2017-08-28 10:25:00,55.18,55.18,55.15,55.17,42434.0,42.7661,42.7661,42.7429,42.7584,42434.0
2017-08-28 10:30:00,55.17,55.21,55.16,55.2,129327.0,42.7584,42.7894,42.7506,42.7816,129327.0
2017-08-28 10:35:00,55.2,55.2,55.16,55.16,26132.0,42.7816,42.7816,42.7506,42.7506,26132.0
2017-08-28 10:40:00,55.16,55.19,55.15,55.16,51908.0,42.7506,42.7739,42.7429,42.7506,51908.0
2017-08-28 10:45:00,55.17,55.17,55.14,55.17,54668.0,42.7584,42.7584,42.7351,42.7584,54668.0
2017-08-28 10:50:00,55.17,55.18,55.11,55.13,49018.0,42.7584,42.7661,42.7119,42.7274,49018.0
2017-08-28 10:55:00,55.13,55.16,55.12,55.15,93080.0,42.7274,42.7506,42.7196,42.7429,93080.0
2017-08-28 11:00:00,55.15,55.16,55.14,55.15,46149.0,42.7429,42.7506,42.7351,42.7429,46149.0
2017-08-28 11:05:00,55.15,55.17,55.14,55.16,74958.0,42.7429,42.7584,42.7351,42.7506,74958.0
2017-08-28 11:10:00,55.16,55.17,55.15,55.16,33209.0,42.7506,42.7584,42.7429,42.7506,33209.0
2017-08-28 11:15:00,55.16,55.17,55.14,55.14,40557.0,42.7506,42.7584,42.7351,42.7351,40557.0
2017-08-28 11:20:00,55.14,55.16,55.14,55.15,22444.0,42.7351,42.7506,42.7351,42.7429,22444.0
2017-08-28 11:25:00,55.14,55.14,55.11,55.11,59414.0,42.7351,42.7351,42.7119,42.7119,59414.0
2017-08-28 11:30:00,55.11,55.14,55.11,55.12,68926.0,42.7119,42.7351,42.7119,42.7196,68926.0
2017-08-28 11:35:00,55.11,55.12,55.1,55.11,24065.0,42.7119,42.7196,42.7041,42.7119,24065.0
2017-08-28 11:40:00,55.1,55.12,55.1,55.1,36574.0,42.7041,42.7196,42.7041,42.7041,36574.0
2017-08-28 11:45:00,55.1,55.11,55.09,55.1,71174.0,42.7041,42.7119,42.6964,42.7041,71174.0
2017-08-28 11:50:00,55.1,55.12,55.09,55.12,20404.0,42.7041,42.7196,42.6964,42.7196,20404.0
2017-08-28 11:55:00,55.12,55.12,55.08,55.09,57703.0,42.7196,42.7196,42.6886,42.6964,57703.0
2017-08-28 12:00:00,55.09,55.09,55.06,55.06,27536.0,42.6964,42.6964,42.6731,42.6731,27536.0
2017-08-28 12:05:00,55.06,55.07,55.04,55.05,141327.0,42.6731,42.6809,42.6576,42.6654,141327.0
2017-08-28 12:10:00,55.05,55.06,55.04,55.05,93845.0,42.6654,42.6731,42.6576,42.6654,93845.0
2017-08-28 12:15:00,55.04,55.05,55.0,55.01,32125.0,42.6576,42.6654,42.6266,42.6344,32125.0
2017-08-28 12:20:00,55.01,55.02,54.99,55.0,37823.0,42.6344,42.6421,42.6189,42.6266,37823.0
2017-08-28 12:25:00,54.99,55.02,54.99,55.01,50158.0,42.6189,42.6421,42.6189,42.6344,50158.0
2017-08-28 12:30:00,55.02,55.03,55.01,55.03,64859.0,42.6421,42.6499,42.6344,42.6499,64859.0
2017-08-28 12:35:00,55.03,55.03,55.0,55.01,88646.0,42.6499,42.6499,42.6266,42.6344,88646.0
2017-08-28 12:40:00,55.01,55.03,55.01,55.02,137290.0,42.6344,42.6499,42.6344,42.6421,137290.0
2017-08-28 12:45:00,55.02,55.03,55.0,55.02,166897.0,42.6421,42.6499,42.6266,42.6421,166897.0
2017-08-28 12:50:00,55.01,55.02,55.0,55.0,54055.0,42.6344,42.6421,42.6266,42.6266,54055.0
2017-08-28 12:55:00,55.0,55.01,54.99,54.99,73810.0,42.6266,42.6344,42.6189,42.6189,73810.0
2017-08-28 13:00:00,54.99,55.0,54.98,54.99,14380.0,42.6189,42.6266,42.6111,42.6189,14380.0
2017-08-28 13:05:00,54.99,55.01,54.99,55.0,17381.0,42.6189,42.6344,42.6189,42.6266,17381.0
2017-08-28 13:10:00,55.0,55.03,54.99,55.02,24350.0,42.6266,42.6499,42.6189,42.6421,24350.0
2017-08-28 13:15:00,55.02,55.03,55.01,55.01,32784.0,42.6421,42.6499,42.6344,42.6344,32784.0
2017-08-28 13:20:00,55.02,55.02,55.01,55.02,10024.0,42.6421,42.6421,42.6344,42.6421,10024.0
2017-08-28 13:25:00,55.02,55.03,55.01,55.03,36296.0,42.6421,42.6499,42.6344,42.6499,36296.0
2017-08-28 13:30:00,55.02,55.03,55.01,55.01,17100.0,42.6421,42.6499,42.6344,42.6344,17100.0
2017-08-28 13:35:00,55.01,55.03,55.01,55.03,12996.0,42.6344,42.6499,42.6344,42.6499,12996.0
2017-08-28 13:40:00,55.03,55.03,55.02,55.02,9880.0,42.6499,42.6499,42.6421,42.6421,9880.0
2017-08-28 13:45:00,55.03,55.04,55.02,55.04,20951.0,42.6499,42.6576,42.6421,42.6576,20951.0
2017-08-28 13:50:00,55.04,55.12,55.03,55.12,221169.0,42.6576,42.7196,42.6499,42.7196,221169.0
2017-08-28 13:55:00,55.11,55.13,55.09,55.13,41237.0,42.7119,42.7274,42.6964,42.7274,41237.0
2017-08-28 14:00:00,55.12,55.14,55.11,55.14,188841.0,42.7196,42.7351,42.7119,42.7351,188841.0
2017-08-28 14:05:00,55.14,55.17,55.14,55.15,167126.0,42.7351,42.7584,42.7351,42.7429,167126.0
2017-08-28 14:10:00,55.15,55.18,55.14,55.18,86943.0,42.7429,42.7661,42.7351,42.7661,86943.0
2017-08-28 14:15:00,55.18,55.18,55.15,55.16,45805.0,42.7661,42.7661,42.7429,42.7506,45805.0
2017-08-28 14:20:00,55.16,55.21,55.15,55.19,97996.0,42.7506,42.7894,42.7429,42.7739,97996.0
2017-08-28 14:25:00,55.19,55.21,55.19,55.21,47422.0,42.7739,42.7894,42.7739,42.7894,47422.0
2017-08-28 14:30:00,55.21,55.21,55.18,55.21,128423.0,42.7894,42.7894,42.7661,42.7894,128423.0
2017-08-28 14:35:00,55.2,55.21,55.17,55.2,117531.0,42.7816,42.7894,42.7584,42.7816,117531.0
2017-08-28 14:40:00,55.2,55.2,55.17,55.19,110166.0,42.7816,42.7816,42.7584,42.7739,110166.0
2017-08-28 14:45:00,55.19,55.21,55.18,55.21,58652.0,42.7739,42.7894,42.7661,42.7894,58652.0
2017-08-28 14:50:00,55.21,55.21,55.19,55.19,57788.0,42.7894,42.7894,42.7739,42.7739,57788.0
2017-08-28 14:55:00,55.2,55.21,55.18,55.19,116539.0,42.7816,42.7894,42.7661,42.7739,116539.0
2017-08-28 15:00:00,55.18,55.2,55.16,55.16,75438.0,42.7661,42.7816,42.7506,42.7506,75438.0
2017-08-28 15:05:00,55.16,55.2,55.14,55.17,161154.0,42.7506,42.7816,42.7351,42.7584,161154.0
2017-08-28 15:10:00,55.17,55.2,55.17,55.19,53713.0,42.7584,42.7816,42.7584,42.7739,53713.0
2017-08-28 15:15:00,55.18,55.2,55.17,55.18,63211.0,42.7661,42.7816,42.7584,42.7661,63211.0
2017-08-28 15:20:00,55.18,55.21,55.17,55.21,124306.0,42.7661,42.7894,42.7584,42.7894,124306.0
2017-08-28 15:25:00,55.21,55.21,55.17,55.2,168390.0,42.7894,42.7894,42.7584,42.7816,168390.0
2017-08-28 15:30:00,55.2,55.2,55.17,55.18,96543.0,42.7816,42.7816,42.7584,42.7661,96543.0
2017-08-28 15:35:00,55.18,55.21,55.17,55.19,187916.0,42.7661,42.7894,42.7584,42.7739,187916.0
2017-08-28 15:40:00,55.19,55.2,55.17,55.19,204731.0,42.7739,42.7816,42.7584,42.7739,204731.0
2017-08-28 15:45:00,55.19,55.2,55.17,55.18,252368.0,42.7739,42.7816,42.7584,42.7661,252368.0
2017-08-28 15:50:00,55.18,55.22,55.18,55.22,584294.0,42.7661,42.7971,42.7661,42.7971,584294.0
2017-08-28 15:55:00,55.22,55.25,55.21,55.24,735851.0,42.7971,42.8204,42.7894,42.8126,735851.0
2017-08-29 09:30:00,55.33,55.39,55.28,55.34,200643.0,42.8824,42.9289,42.8436,42.8901,200643.0
2017-08-29 09:35:00,55.34,55.34,55.23,55.23,85904.0,42.8901,42.8901,42.8049,42.8049,85904.0
2017-08-29 09:40:00,55.23,55.32,55.23,55.26,113260.0,42.8049,42.8746,42.8049,42.8281,113260.0
2017-08-29 09:45:00,55.26,55.27,55.22,55.25,148559.0,42.8281,42.8359,42.7971,42.8204,148559.0
2017-08-29 09:50:00,55.25,55.31,55.25,55.3,118654.0,42.8204,42.8669,42.8204,42.8591,118654.0
2017-08-29 09:55:00,55.3,55.39,55.3,55.39,331961.0,42.8591,42.9289,42.8591,42.9289,331961.0
2017-08-29 10:00:00,55.4,55.42,55.31,55.31,294458.0,42.9366,42.9521,42.8669,42.8669,294458.0
2017-08-29 10:05:00,55.31,55.39,55.31,55.36,114514.0,42.8669,42.9289,42.8669,42.9056,114514.0
2017-08-29 10:10:00,55.36,55.37,55.28,55.3,98866.0,42.9056,42.9134,42.8436,42.8591,98866.0
2017-08-29 10:15:00,55.3,55.31,55.26,55.26,85700.0,42.8591,42.8669,42.8281,42.8281,85700.0
2017-08-29 10:20:00,55.26,55.28,55.19,55.2,88875.0,42.8281,42.8436,42.7739,42.7816,88875.0
2017-08-29 10:25:00,55.2,55.2,55.16,55.18,38217.0,42.7816,42.7816,42.7506,42.7661,38217.0
2017-08-29 10:30:00,55.18,55.21,55.13,55.15,281927.0,42.7661,42.7894,42.7274,42.7429,281927.0
2017-08-29 10:35:00,55.16,55.16,55.12,55.13,57079.0,42.7506,42.7506,42.7196,42.7274,57079.0
2017-08-29 10:40:00,55.13,55.19,55.11,55.17,114783.0,42.7274,42.7739,42.7119,42.7584,114783.0
2017-08-29 10:45:00,55.17,55.18,55.14,55.16,52173.0,42.7584,42.7661,42.7351,42.7506,52173.0
2017-08-29 10:50:00,55.16,55.23,55.15,55.23,87148.0,42.7506,42.8049,42.7429,42.8049,87148.0
2017-08-29 10:55:00,55.23,55.25,55.22,55.25,80493.0,42.8049,42.8204,42.7971,42.8204,80493.0
2017-08-29 11:00:00,55.26,55.28,55.23,55.23,231167.0,42.8281,42.8436,42.8049,42.8049,231167.0
2017-08-29 11:05:00,55.23,55.25,55.19,55.2,68216.0,42.8049,42.8204,42.7739,42.7816,68216.0
2017-08-29 11:10:00,55.2,55.2,55.18,55.2,16921.0,42.7816,42.7816,42.7661,42.7816,16921.0
2017-08-29 11:15:00,55.2,55.21,55.18,55.19,40779.0,42.7816,42.7894,42.7661,42.7739,40779.0
2017-08-29 11:20:00,55.2,55.23,55.19,55.19,40702.0,42.7816,42.8049,42.7739,42.7739,40702.0
2017-08-29 11:25:00,55.19,55.21,55.18,55.18,58882.0,42.7739,42.7894,42.7661,42.7661,58882.0
2017-08-29 11:30:00,55.19,55.21,55.17,55.19,87582.0,42.7739,42.7894,42.7584,42.7739,87582.0
2017-08-29 11:35:00,55.18,55.2,55.17,55.17,27716.0,42.7661,42.7816,42.7584,42.7584,27716.0
2017-08-29 11:40:00,55.18,55.21,55.17,55.21,32224.0,42.7661,42.7894,42.7584,42.7894,32224.0
2017-08-29 11:45:00,55.21,55.21,55.17,55.17,30972.0,42.7894,42.7894,42.7584,42.7584,30972.0
2017-08-29 11:50:00,55.16,55.19,55.16,55.19,68652.0,42.7506,42.7739,42.7506,42.7739,68652.0
2017-08-29 11:55:00,55.19,55.23,55.18,55.23,181285.0,42.7739,42.8049,42.7661,42.8049,181285.0
2017-08-29 12:00:00,55.23,55.24,55.22,55.23,94347.0,42.8049,42.8126,42.7971,42.8049,94347.0
2017-08-29 12:05:00,55.23,55.25,55.22,55.25,166153.0,42.8049,42.8204,42.7971,42.8204,166153.0
2017-08-29 12:10:00,55.25,55.25,55.21,55.21,28169.0,42.8204,42.8204,42.7894,42.7894,28169.0
2017-08-29 12:15:00,55.21,55.25,55.21,55.24,59343.0,42.7894,42.8204,42.7894,42.8126,59343.0
2017-08-29 12:20:00,55.25,55.26,55.24,55.24,31833.0,42.8204,42.8281,42.8126,42.8126,31833.0
2017-08-29 12:25:00,55.25,55.27,55.24,55.27,154098.0,42.8204,42.8359,42.8126,42.8359,154098.0
2017-08-29 12:30:00,55.27,55.28,55.26,55.28,61873.0,42.8359,42.8436,42.8281,42.8436,61873.0
2017-08-29 12:35:00,55.28,55.28,55.24,55.26,36352.0,42.8436,42.8436,42.8126,42.8281,36352.0
2017-08-29 12:40:00,55.26,55.26,55.23,55.24,31634.0,42.8281,42.8281,42.8049,42.8126,31634.0
2017-08-29 12:45:00,55.24,55.28,55.23,55.27,33578.0,42.8126,42.8436,42.8049,42.8359,33578.0
2017-08-29 12:50:00,55.27,55.27,55.21,55.22,160631.0,42.8359,42.8359,42.7894,42.7971,160631.0
2017-08-29 12:55:00,55.21,55.22,55.2,55.21,50245.0,42.7894,42.7971,42.7816,42.7894,50245.0
2017-08-29 13:00:00,55.2,55.22,55.2,55.2,39634.0,42.7816,42.7971,42.7816,42.7816,39634.0
2017-08-29 13:05:00,55.2,55.21,55.2,55.21,25315.0,42.7816,42.7894,42.7816,42.7894,25315.0
2017-08-29 13:10:00,55.2,55.22,55.2,55.2,74656.0,42.7816,42.7971,42.7816,42.7816,74656.0
2017-08-29 13:15:00,55.2,55.2,55.18,55.18,40927.0,42.7816,42.7816,42.7661,42.7661,40927.0
2017-08-29 13:20:00,55.18,55.2,55.18,55.18,60006.0,42.7661,42.7816,42.7661,42.7661,60006.0
2017-08-29 13:25:00,55.19,55.2,55.18,55.2,138752.0,42.7739,42.7816,42.7661,42.7816,138752.0
2017-08-29 13:30:00,55.19,55.23,55.18,55.18,104671.0,42.7739,42.8049,42.7661,42.7661,104671.0
2017-08-29 13:35:00,55.19,55.23,55.18,55.23,41475.0,42.7739,42.8049,42.7661,42.8049,41475.0
2017-08-29 13:40:00,55.23,55.24,55.21,55.23,51966.0,42.8049,42.8126,42.7894,42.8049,51966.0
2017-08-29 13:45:00,55.23,55.24,55.22,55.22,18906.0,42.8049,42.8126,42.7971,42.7971,18906.0
2017-08-29 13:50:00,55.23,55.23,55.2,55.2,32526.0,42.8049,42.8049,42.7816,42.7816,32526.0
2017-08-29 13:55:00,55.2,55.21,55.18,55.19,29698.0,42.7816,42.7894,42.7661,42.7739,29698.0
2017-08-29 14:00:00,55.18,55.2,55.17,55.17,61767.0,42.7661,42.7816,42.7584,42.7584,61767.0
2017-08-29 14:05:00,55.16,55.18,55.14,55.15,87914.0,42.7506,42.7661,42.7351,42.7429,87914.0
2017-08-29 14:10:00,55.15,55.18,55.14,55.17,141809.0,42.7429,42.7661,42.7351,42.7584,141809.0
2017-08-29 14:15:00,55.17,55.19,55.15,55.17,288734.0,42.7584,42.7739,42.7429,42.7584,288734.0
2017-08-29 14:20:00,55.16,55.17,55.15,55.15,41318.0,42.7506,42.7584,42.7429,42.7429,41318.0
2017-08-29 14:25:00,55.16,55.17,55.15,55.17,37629.0,42.7506,42.7584,42.7429,42.7584,37629.0
2017-08-29 14:30:00,55.17,55.17,55.15,55.15,22942.0,42.7584,42.7584,42.7429,42.7429,22942.0
2017-08-29 14:35:00,55.16,55.18,55.15,55.16,140666.0,42.7506,42.7661,42.7429,42.7506,140666.0
2017-08-29 14:40:00,55.17,55.21,55.17,55.19,80960.0,42.7584,42.7894,42.7584,42.7739,80960.0
2017-08-29 14:45:00,55.2,55.21,55.18,55.2,38610.0,42.7816,42.7894,42.7661,42.7816,38610.0
2017-08-29 14:50:00,55.2,55.21,55.19,55.2,31684.0,42.7816,42.7894,42.7739,42.7816,31684.0
2017-08-29 14:55:00,55.21,55.21,55.17,55.19,67377.0,42.7894,42.7894,42.7584,42.7739,67377.0
2017-08-29 15:00:00,55.19,55.19,55.17,55.19,77246.0,42.7739,42.7739,42.7584,42.7739,77246.0
2017-08-29 15:05:00,55.19,55.21,55.18,55.21,86222.0,42.7739,42.7894,42.7661,42.7894,86222.0
2017-08-29 15:10:00,55.21,55.21,55.19,55.2,32130.0,42.7894,42.7894,42.7739,42.7816,32130.0
2017-08-29 15:15:00,55.2,55.21,55.19,55.2,50920.0,42.7816,42.7894,42.7739,42.7816,50920.0
2017-08-29 15:20:00,55.2,55.23,55.2,55.22,45357.0,42.7816,42.8049,42.7816,42.7971,45357.0
2017-08-29 15:25:00,55.22,55.23,55.16,55.16,83767.0,42.7971,42.8049,42.7506,42.7506,83767.0
2017-08-29 15:30:00,55.16,55.23,55.16,55.21,377280.0,42.7506,42.8049,42.7506,42.7894,377280.0
2017-08-29 15:35:00,55.2,55.2,55.17,55.18,113606.0,42.7816,42.7816,42.7584,42.7661,113606.0
2017-08-29 15:40:00,55.18,55.19,55.16,55.16,77449.0,42.7661,42.7739,42.7506,42.7506,77449.0
2017-08-29 15:45:00,55.17,55.17,55.15,55.16,90714.0,42.7584,42.7584,42.7429,42.7506,90714.0
2017-08-29 15:50:00,55.16,55.16,55.13,55.14,128730.0,42.7506,42.7506,42.7274,42.7351,128730.0
2017-08-29 15:55:00,55.14,55.16,55.13,55.14,522952.0,42.7351,42.7506,42.7274,42.7351,522952.0
2017-08-30 09:30:00,55.09,55.14,54.99,55.0,166698.0,42.6964,42.7351,42.6189,42.6266,166698.0
2017-08-30 09:35:00,54.99,55.06,54.97,55.0,95407.0,42.6189,42.6731,42.6034,42.6266,95407.0
2017-08-30 09:40:00,54.99,54.99,54.92,54.93,99314.0,42.6189,42.6189,42.5646,42.5724,99314.0
2017-08-30 09:45:00,54.92,54.97,54.92,54.97,94023.0,42.5646,42.6034,42.5646,42.6034,94023.0
2017-08-30 09:50:00,54.96,54.99,54.95,54.98,145120.0,42.5956,42.6189,42.5879,42.6111,145120.0
2017-08-30 09:55:00,54.98,55.01,54.96,55.0,98112.0,42.6111,42.6344,42.5956,42.6266,98112.0
2017-08-30 10:00:00,55.0,55.03,54.99,55.03,100593.0,42.6266,42.6499,42.6189,42.6499,100593.0
2017-08-30 10:05:00,55.02,55.06,55.02,55.05,68005.0,42.6421,42.6731,42.6421,42.6654,68005.0
2017-08-30 10:10:00,55.05,55.08,55.05,55.07,107438.0,42.6654,42.6886,42.6654,42.6809,107438.0
2017-08-30 10:15:00,55.07,55.07,55.04,55.05,85152.0,42.6809,42.6809,42.6576,42.6654,85152.0
2017-08-30 10:20:00,55.05,55.06,55.03,55.05,53820.0,42.6654,42.6731,42.6499,42.6654,53820.0
2017-08-30 10:25:00,55.05,55.08,55.05,55.07,145039.0,42.6654,42.6886,42.6654,42.6809,145039.0
2017-08-30 10:30:00,55.07,55.07,55.04,55.06,55079.0,42.6809,42.6809,42.6576,42.6731,55079.0
2017-08-30 10:35:00,55.06,55.08,55.04,55.05,48434.0,42.6731,42.6886,42.6576,42.6654,48434.0
2017-08-30 10:40:00,55.05,55.05,55.01,55.02,38508.0,42.6654,42.6654,42.6344,42.6421,38508.0
2017-08-30 10:45:00,55.02,55.06,55.01,55.05,38199.0,42.6421,42.6731,42.6344,42.6654,38199.0
2017-08-30 10:50:00,55.05,55.08,55.04,55.06,50813.0,42.6654,42.6886,42.6576,42.6731,50813.0
2017-08-30 10:55:00,55.06,55.07,55.04,55.04,50538.0,42.6731,42.6809,42.6576,42.6576,50538.0
2017-08-30 11:00:00,55.03,55.04,55.01,55.04,70750.0,42.6499,42.6576,42.6344,42.6576,70750.0
2017-08-30 11:05:00,55.05,55.08,55.05,55.07,52347.0,42.6654,42.6886,42.6654,42.6809,52347.0
2017-08-30 11:10:00,55.06,55.09,55.05,55.08,43600.0,42.6731,42.6964,42.6654,42.6886,43600.0
2017-08-30 11:15:00,55.08,55.09,55.05,55.05,51179.0,42.6886,42.6964,42.6654,42.6654,51179.0
2017-08-30 11:20:00,55.05,55.05,55.03,55.03,33697.0,42.6654,42.6654,42.6499,42.6499,33697.0
2017-08-30 11:25:00,55.03,55.05,55.03,55.04,56972.0,42.6499,42.6654,42.6499,42.6576,56972.0
2017-08-30 11:30:00,55.04,55.05,55.04,55.04,3400.0,42.6576,42.6654,42.6576,42.6576,3400.0
2017-08-30 11:35:00,55.05,55.08,55.04,55.08,42315.0,42.6654,42.6886,42.6576,42.6886,42315.0
2017-08-30 11:40:00,55.08,55.1,55.08,55.08,17397.0,42.6886,42.7041,42.6886,42.6886,17397.0
2017-08-30 11:45:00,55.08,55.09,55.05,55.05,27687.0,42.6886,42.6964,42.6654,42.6654,27687.0
2017-08-30 11:50:00,55.05,55.06,55.02,55.04,53285.0,42.6654,42.6731,42.6421,42.6576,53285.0
2017-08-30 11:55:00,55.04,55.04,55.02,55.04,21488.0,42.6576,42.6576,42.6421,42.6576,21488.0
2017-08-30 12:00:00,55.03,55.05,55.02,55.04,16731.0,42.6499,42.6654,42.6421,42.6576,16731.0
2017-08-30 12:05:00,55.03,55.05,55.03,55.04,14501.0,42.6499,42.6654,42.6499,42.6576,14501.0
2017-08-30 12:10:00,55.04,55.06,55.03,55.06,41138.0,42.6576,42.6731,42.6499,42.6731,41138.0
2017-08-30 12:15:00,55.06,55.07,55.04,55.06,36076.0,42.6731,42.6809,42.6576,42.6731,36076.0
2017-08-30 12:20:00,55.06,55.07,55.05,55.06,11135.0,42.6731,42.6809,42.6654,42.6731,11135.0
2017-08-30 12:25:00,55.06,55.07,55.04,55.05,26728.0,42.6731,42.6809,42.6576,42.6654,26728.0
2017-08-30 12:30:00,55.05,55.06,55.04,55.05,7638.0,42.6654,42.6731,42.6576,42.6654,7638.0
2017-08-30 12:35:00,55.05,55.06,55.04,55.05,37021.0,42.6654,42.6731,42.6576,42.6654,37021.0
2017-08-30 12:40:00,55.05,55.05,55.03,55.04,20260.0,42.6654,42.6654,42.6499,42.6576,20260.0
2017-08-30 12:45:00,55.04,55.04,55.03,55.04,28855.0,42.6576,42.6576,42.6499,42.6576,28855.0
2017-08-30 12:50:00,55.03,55.04,55.02,55.02,29711.0,42.6499,42.6576,42.6421,42.6421,29711.0
2017-08-30 12:55:00,55.03,55.04,55.02,55.03,53936.0,42.6499,42.6576,42.6421,42.6499,53936.0
2017-08-30 13:00:00,55.04,55.06,55.04,55.05,38765.0,42.6576,42.6731,42.6576,42.6654,38765.0
2017-08-30 13:05:00,55.05,55.05,55.03,55.05,14298.0,42.6654,42.6654,42.6499,42.6654,14298.0
2017-08-30 13:10:00,55.04,55.05,55.03,55.04,45611.0,42.6576,42.6654,42.6499,42.6576,45611.0
2017-08-30 13:15:00,55.04,55.05,55.04,55.04,36731.0,42.6576,42.6654,42.6576,42.6576,36731.0
2017-08-30 13:20:00,55.05,55.07,55.04,55.06,42462.0,42.6654,42.6809,42.6576,42.6731,42462.0
2017-08-30 13:25:00,55.05,55.07,55.05,55.06,37149.0,42.6654,42.6809,42.6654,42.6731,37149.0
2017-08-30 13:30:00,55.06,55.07,55.03,55.05,80973.0,42.6731,42.6809,42.6499,42.6654,80973.0
2017-08-30 13:35:00,55.05,55.07,55.05,55.07,16206.0,42.6654,42.6809,42.6654,42.6809,16206.0
2017-08-30 13:40:00,55.07,55.07,55.05,55.07,48035.0,42.6809,42.6809,42.6654,42.6809,48035.0
2017-08-30 13:45:00,55.07,55.07,55.04,55.05,37328.0,42.6809,42.6809,42.6576,42.6654,37328.0
2017-08-30 13:50:00,55.05,55.09,55.04,55.09,58749.0,42.6654,42.6964,42.6576,42.6964,58749.0
2017-08-30 13:55:00,55.09,55.1,55.08,55.1,19115.0,42.6964,42.7041,42.6886,42.7041,19115.0
2017-08-30 14:00:00,55.1,55.1,55.08,55.09,16037.0,42.7041,42.7041,42.6886,42.6964,16037.0
2017-08-30 14:05:00,55.08,55.08,55.06,55.06,56349.0,42.6886,42.6886,42.6731,42.6731,56349.0
2017-08-30 14:10:00,55.06,55.07,55.04,55.05,17441.0,42.6731,42.6809,42.6576,42.6654,17441.0
2017-08-30 14:15:00,55.05,55.06,55.03,55.04,23928.0,42.6654,42.6731,42.6499,42.6576,23928.0
2017-08-30 14:20:00,55.04,55.04,55.03,55.04,5829.0,42.6576,42.6576,42.6499,42.6576,5829.0
2017-08-30 14:25:00,55.03,55.04,55.0,55.01,25483.0,42.6499,42.6576,42.6266,42.6344,25483.0
2017-08-30 14:30:00,55.02,55.02,55.01,55.01,9522.0,42.6421,42.6421,42.6344,42.6344,9522.0
2017-08-30 14:35:00,55.02,55.04,55.01,55.04,42459.0,42.6421,42.6576,42.6344,42.6576,42459.0
2017-08-30 14:40:00,55.04,55.04,55.01,55.02,106594.0,42.6576,42.6576,42.6344,42.6421,106594.0
2017-08-30 14:45:00,55.02,55.04,55.01,55.04,22051.0,42.6421,42.6576,42.6344,42.6576,22051.0
2017-08-30 14:50:00,55.03,55.04,55.02,55.03,15674.0,42.6499,42.6576,42.6421,42.6499,15674.0
2017-08-30 14:55:00,55.02,55.04,55.02,55.02,38248.0,42.6421,42.6576,42.6421,42.6421,38248.0
2017-08-30 15:00:00,55.02,55.03,54.97,54.97,43780.0,42.6421,42.6499,42.6034,42.6034,43780.0
2017-08-30 15:05:00,54.97,54.99,54.96,54.96,53711.0,42.6034,42.6189,42.5956,42.5956,53711.0
2017-08-30 15:10:00,54.97,54.98,54.96,54.96,33597.0,42.6034,42.6111,42.5956,42.5956,33597.0
2017-08-30 15:15:00,54.96,54.97,54.92,54.93,191572.0,42.5956,42.6034,42.5646,42.5724,191572.0
2017-08-30 15:20:00,54.93,54.94,54.92,54.93,42664.0,42.5724,42.5801,42.5646,42.5724,42664.0
2017-08-30 15:25:00,54.93,54.95,54.92,54.95,153078.0,42.5724,42.5879,42.5646,42.5879,153078.0
2017-08-30 15:30:00,54.94,54.96,54.93,54.96,94024.0,42.5801,42.5956,42.5724,42.5956,94024.0
2017-08-30 15:35:00,54.96,54.96,54.92,54.92,184763.0,42.5956,42.5956,42.5646,42.5646,184763.0
2017-08-30 15:40:00,54.92,54.92,54.88,54.91,381879.0,42.5646,42.5646,42.5336,42.5569,381879.0
2017-08-30 15:45:00,54.91,54.94,54.91,54.93,203207.0,42.5569,42.5801,42.5569,42.5724,203207.0
2017-08-30 15:50:00,54.93,54.93,54.9,54.92,130298.0,42.5724,42.5724,42.5491,42.5646,130298.0
2017-08-30 15:55:00,54.92,54.95,54.91,54.95,625144.0,42.5646,42.5879,42.5569,42.5879,625144.0
2017-08-31 09:30:00,55.01,55.11,54.94,55.02,523467.0,42.6344,42.7119,42.5801,42.6421,523467.0
2017-08-31 09:35:00,55.01,55.06,54.99,55.05,116035.0,42.6344,42.6731,42.6189,42.6654,116035.0
2017-08-31 09:40:00,55.05,55.07,55.03,55.04,244158.0,42.6654,42.6809,42.6499,42.6576,244158.0
2017-08-31 09:45:00,55.05,55.06,54.98,55.01,271890.0,42.6654,42.6731,42.6111,42.6344,271890.0
2017-08-31 09:50:00,55.01,55.02,54.95,54.95,81689.0,42.6344,42.6421,42.5879,42.5879,81689.0
2017-08-31 09:55:00,54.95,55.01,54.95,55.01,217727.0,42.5879,42.6344,42.5879,42.6344,217727.0
2017-08-31 10:00:00,55.0,55.05,55.0,55.03,361395.0,42.6266,42.6654,42.6266,42.6499,361395.0
2017-08-31 10:05:00,55.03,55.08,55.01,55.07,85346.0,42.6499,42.6886,42.6344,42.6809,85346.0
2017-08-31 10:10:00,55.07,55.11,55.07,55.11,146960.0,42.6809,42.7119,42.6809,42.7119,146960.0
2017-08-31 10:15:00,55.11,55.12,55.07,55.07,72721.0,42.7119,42.7196,42.6809,42.6809,72721.0
2017-08-31 10:20:00,55.07,55.1,55.06,55.07,101208.0,42.6809,42.7041,42.6731,42.6809,101208.0
2017-08-31 10:25:00,55.07,55.08,55.04,55.05,120757.0,42.6809,42.6886,42.6576,42.6654,120757.0
2017-08-31 10:30:00,55.05,55.07,55.05,55.07,46835.0,42.6654,42.6809,42.6654,42.6809,46835.0
2017-08-31 10:35:00,55.06,55.06,55.0,55.02,80079.0,42.6731,42.6731,42.6266,42.6421,80079.0
2017-08-31 10:40:00,55.02,55.04,55.01,55.04,23096.0,42.6421,42.6576,42.6344,42.6576,23096.0
2017-08-31 10:45:00,55.04,55.04,55.01,55.02,133313.0,42.6576,42.6576,42.6344,42.6421,133313.0
2017-08-31 10:50:00,55.02,55.05,55.02,55.02,311790.0,42.6421,42.6654,42.6421,42.6421,311790.0
2017-08-31 10:55:00,55.02,55.04,55.0,55.01,62050.0,42.6421,42.6576,42.6266,42.6344,62050.0
2017-08-31 11:00:00,55.01,55.03,54.99,55.02,71221.0,42.6344,42.6499,42.6189,42.6421,71221.0
2017-08-31 11:05:00,55.02,55.03,55.01,55.01,129073.0,42.6421,42.6499,42.6344,42.6344,129073.0
2017-08-31 11:10:00,55.01,55.05,55.01,55.04,42939.0,42.6344,42.6654,42.6344,42.6576,42939.0
2017-08-31 11:15:00,55.05,55.07,55.04,55.07,34196.0,42.6654,42.6809,42.6576,42.6809,34196.0
2017-08-31 11:20:00,55.07,55.09,55.04,55.05,164480.0,42.6809,42.6964,42.6576,42.6654,164480.0
2017-08-31 11:25:00,55.04,55.05,55.02,55.03,38982.0,42.6576,42.6654,42.6421,42.6499,38982.0
2017-08-31 11:30:00,55.03,55.03,54.98,55.01,166751.0,42.6499,42.6499,42.6111,42.6344,166751.0
2017-08-31 11:35:00,55.0,55.02,55.0,55.02,75738.0,42.6266,42.6421,42.6266,42.6421,75738.0
2017-08-31 11:40:00,55.01,55.02,55.0,55.02,13184.0,42.6344,42.6421,42.6266,42.6421,13184.0
2017-08-31 11:45:00,55.02,55.04,55.02,55.03,56788.0,42.6421,42.6576,42.6421,42.6499,56788.0
2017-08-31 11:50:00,55.03,55.04,55.01,55.01,27799.0,42.6499,42.6576,42.6344,42.6344,27799.0
2017-08-31 11:55:00,55.0,55.01,54.99,55.01,11402.0,42.6266,42.6344,42.6189,42.6344,11402.0
2017-08-31 12:00:00,55.01,55.03,55.0,55.03,12606.0,42.6344,42.6499,42.6266,42.6499,12606.0
2017-08-31 12:05:00,55.03,55.03,55.01,55.02,23445.0,42.6499,42.6499,42.6344,42.6421,23445.0
2017-08-31 12:10:00,55.02,55.02,54.99,55.02,43531.0,42.6421,42.6421,42.6189,42.6421,43531.0
2017-08-31 12:15:00,55.02,55.03,55.0,55.02,113455.0,42.6421,42.6499,42.6266,42.6421,113455.0
2017-08-31 12:20:00,55.02,55.03,55.01,55.02,99024.0,42.6421,42.6499,42.6344,42.6421,99024.0
2017-08-31 12:25:00,55.02,55.03,55.01,55.02,35026.0,42.6421,42.6499,42.6344,42.6421,35026.0
2017-08-31 12:30:00,55.01,55.01,54.99,55.01,191436.0,42.6344,42.6344,42.6189,42.6344,191436.0
2017-08-31 12:35:00,55.01,55.02,55.0,55.02,21632.0,42.6344,42.6421,42.6266,42.6421,21632.0
2017-08-31 12:40:00,55.02,55.03,55.01,55.03,41771.0,42.6421,42.6499,42.6344,42.6499,41771.0
2017-08-31 12:45:00,55.02,55.03,54.99,55.0,33426.0,42.6421,42.6499,42.6189,42.6266,33426.0
2017-08-31 12:50:00,55.0,55.0,54.99,54.99,16223.0,42.6266,42.6266,42.6189,42.6189,16223.0
2017-08-31 12:55:00,54.98,55.0,54.97,55.0,27290.0,42.6111,42.6266,42.6034,42.6266,27290.0
2017-08-31 13:00:00,55.0,55.01,54.98,54.99,175235.0,42.6266,42.6344,42.6111,42.6189,175235.0
2017-08-31 13:05:00,55.0,55.01,54.99,55.01,13186.0,42.6266,42.6344,42.6189,42.6344,13186.0
2017-08-31 13:10:00,55.01,55.01,55.0,55.0,5230.0,42.6344,42.6344,42.6266,42.6266,5230.0
2017-08-31 13:15:00,55.0,55.01,54.99,55.0,54165.0,42.6266,42.6344,42.6189,42.6266,54165.0
2017-08-31 13:20:00,55.0,55.0,54.97,54.97,40387.0,42.6266,42.6266,42.6034,42.6034,40387.0
2017-08-31 13:25:00,54.97,55.0,54.96,54.97,337829.0,42.6034,42.6266,42.5956,42.6034,337829.0
2017-08-31 13:30:00,54.97,54.98,54.96,54.98,18681.0,42.6034,42.6111,42.5956,42.6111,18681.0
2017-08-31 13:35:00,54.98,54.98,54.97,54.98,8466.0,42.6111,42.6111,42.6034,42.6111,8466.0
2017-08-31 13:40:00,54.97,54.99,54.97,54.99,10156.0,42.6034,42.6189,42.6034,42.6189,10156.0
2017-08-31 13:45:00,54.99,54.99,54.97,54.98,28954.0,42.6189,42.6189,42.6034,42.6111,28954.0
2017-08-31 13:50:00,54.97,54.99,54.96,54.99,149571.0,42.6034,42.6189,42.5956,42.6189,149571.0
2017-08-31 13:55:00,54.98,54.99,54.97,54.98,66224.0,42.6111,42.6189,42.6034,42.6111,66224.0
2017-08-31 14:00:00,54.98,54.99,54.97,54.98,17361.0,42.6111,42.6189,42.6034,42.6111,17361.0
2017-08-31 14:05:00,54.98,54.99,54.97,54.99,18344.0,42.6111,42.6189,42.6034,42.6189,18344.0
2017-08-31 14:10:00,54.98,54.99,54.97,54.98,106087.0,42.6111,42.6189,42.6034,42.6111,106087.0
2017-08-31 14:15:00,54.98,54.99,54.97,54.98,207120.0,42.6111,42.6189,42.6034,42.6111,207120.0
2017-08-31 14:20:00,54.98,54.99,54.96,54.98,99678.0,42.6111,42.6189,42.5956,42.6111,99678.0
2017-08-31 14:25:00,54.98,54.98,54.96,54.97,289452.0,42.6111,42.6111,42.5956,42.6034,289452.0
2017-08-31 14:30:00,54.97,54.98,54.96,54.97,29949.0,42.6034,42.6111,42.5956,42.6034,29949.0
2017-08-31 14:35:00,54.98,54.98,54.96,54.97,29487.0,42.6111,42.6111,42.5956,42.6034,29487.0
2017-08-31 14:40:00,54.97,54.97,54.96,54.97,18119.0,42.6034,42.6034,42.5956,42.6034,18119.0
2017-08-31 14:45:00,54.97,54.97,54.96,54.97,183916.0,42.6034,42.6034,42.5956,42.6034,183916.0
2017-08-31 14:50:00,54.97,55.02,54.97,55.02,90601.0,42.6034,42.6421,42.6034,42.6421,90601.0
2017-08-31 14:55:00,55.02,55.04,55.01,55.04,101832.0,42.6421,42.6576,42.6344,42.6576,101832.0
2017-08-31 15:00:00,55.04,55.04,54.98,54.99,219061.0,42.6576,42.6576,42.6111,42.6189,219061.0
2017-08-31 15:05:00,54.99,55.0,54.97,54.98,78325.0,42.6189,42.6266,42.6034,42.6111,78325.0
2017-08-31 15:10:00,54.97,55.01,54.97,55.01,493488.0,42.6034,42.6344,42.6034,42.6344,493488.0
2017-08-31 15:15:00,55.01,55.01,54.99,55.01,113023.0,42.6344,42.6344,42.6189,42.6344,113023.0
2017-08-31 15:20:00,55.01,55.02,55.0,55.01,68907.0,42.6344,42.6421,42.6266,42.6344,68907.0
2017-08-31 15:25:00,55.01,55.03,54.98,54.98,265042.0,42.6344,42.6499,42.6111,42.6111,265042.0
2017-08-31 15:30:00,54.99,55.03,54.98,54.99,124955.0,42.6189,42.6499,42.6111,42.6189,124955.0
2017-08-31 15:35:00,55.0,55.02,54.99,55.02,108454.0,42.6266,42.6421,42.6189,42.6421,108454.0
2017-08-31 15:40:00,55.02,55.02,54.97,54.97,357371.0,42.6421,42.6421,42.6034,42.6034,357371.0
2017-08-31 15:45:00,54.98,54.98,54.95,54.95,200251.0,42.6111,42.6111,42.5879,42.5879,200251.0
2017-08-31 15:50:00,54.95,54.98,54.94,54.98,187159.0,42.5879,42.6111,42.5801,42.6111,187159.0
2017-08-31 15:55:00,54.98,54.98,54.93,54.95,1046611.0,42.6111,42.6111,42.5724,42.5879,1046611.0
2017-09-01 09:30:00,55.05,55.14,54.98,54.99,126517.0,42.6654,42.7351,42.6111,42.6189,126517.0
2017-09-01 09:35:00,54.98,55.02,54.88,54.93,332434.0,42.6111,42.6421,42.5336,42.5724,332434.0
2017-09-01 09:40:00,54.94,55.02,54.94,54.99,196719.0,42.5801,42.6421,42.5801,42.6189,196719.0
2017-09-01 09:45:00,54.99,55.0,54.95,54.97,76831.0,42.6189,42.6266,42.5879,42.6034,76831.0
2017-09-01 09:50:00,54.97,54.99,54.93,54.98,113826.0,42.6034,42.6189,42.5724,42.6111,113826.0
2017-09-01 09:55:00,54.98,54.99,54.95,54.95,327158.0,42.6111,42.6189,42.5879,42.5879,327158.0
2017-09-01 10:00:00,54.96,54.97,54.88,54.89,422319.0,42.5956,42.6034,42.5336,42.5414,422319.0
2017-09-01 10:05:00,54.89,54.9,54.81,54.83,292720.0,42.5414,42.5491,42.4794,42.4949,292720.0
2017-09-01 10:10:00,54.83,54.83,54.7,54.71,477509.0,42.4949,42.4949,42.3941,42.4019,477509.0
2017-09-01 10:15:00,54.71,54.74,54.7,54.73,60870.0,42.4019,42.4251,42.3941,42.4174,60870.0
2017-09-01 10:20:00,54.73,54.8,54.72,54.78,329813.0,42.4174,42.4716,42.4096,42.4561,329813.0
2017-09-01 10:25:00,54.78,54.82,54.77,54.82,52675.0,42.4561,42.4871,42.4484,42.4871,52675.0
2017-09-01 10:30:00,54.82,54.85,54.78,54.85,179408.0,42.4871,42.5104,42.4561,42.5104,179408.0
2017-09-01 10:35:00,54.84,54.87,54.83,54.84,104141.0,42.5026,42.5259,42.4949,42.5026,104141.0
2017-09-01 10:40:00,54.84,54.86,54.81,54.85,210362.0,42.5026,42.5181,42.4794,42.5104,210362.0
2017-09-01 10:45:00,54.86,54.86,54.82,54.85,88412.0,42.5181,42.5181,42.4871,42.5104,88412.0
2017-09-01 10:50:00,54.85,54.88,54.85,54.87,57499.0,42.5104,42.5336,42.5104,42.5259,57499.0
2017-09-01 10:55:00,54.88,54.89,54.87,54.88,68632.0,42.5336,42.5414,42.5259,42.5336,68632.0
2017-09-01 11:00:00,54.88,54.88,54.85,54.88,75057.0,42.5336,42.5336,42.5104,42.5336,75057.0
2017-09-01 11:05:00,54.88,54.88,54.84,54.85,27943.0,42.5336,42.5336,42.5026,42.5104,27943.0
2017-09-01 11:10:00,54.84,54.85,54.82,54.85,26101.0,42.5026,42.5104,42.4871,42.5104,26101.0
2017-09-01 11:15:00,54.84,54.84,54.81,54.82,67118.0,42.5026,42.5026,42.4794,42.4871,67118.0
2017-09-01 11:20:00,54.82,54.82,54.66,54.69,1305274.0,42.4871,42.4871,42.3631,42.3864,1305274.0
2017-09-01 11:25:00,54.69,54.72,54.65,54.71,292552.0,42.3864,42.4096,42.3554,42.4019,292552.0
2017-09-01 11:30:00,54.72,54.72,54.69,54.7,65247.0,42.4096,42.4096,42.3864,42.3941,65247.0
2017-09-01 11:35:00,54.69,54.69,54.64,54.65,59536.0,42.3864,42.3864,42.3476,42.3554,59536.0
2017-09-01 11:40:00,54.65,54.68,54.64,54.68,47873.0,42.3554,42.3786,42.3476,42.3786,47873.0
2017-09-01 11:45:00,54.68,54.72,54.67,54.72,208262.0,42.3786,42.4096,42.3709,42.4096,208262.0
2017-09-01 11:50:00,54.71,54.71,54.66,54.67,93085.0,42.4019,42.4019,42.3631,42.3709,93085.0
2017-09-01 11:55:00,54.67,54.69,54.66,54.67,65961.0,42.3709,42.3864,42.3631,42.3709,65961.0
2017-09-01 12:00:00,54.68,54.69,54.67,54.69,52857.0,42.3786,42.3864,42.3709,42.3864,52857.0
2017-09-01 12:05:00,54.68,54.69,54.67,54.68,34783.0,42.3786,42.3864,42.3709,42.3786,34783.0
2017-09-01 12:10:00,54.69,54.7,54.67,54.68,55397.0,42.3864,42.3941,42.3709,42.3786,55397.0
2017-09-01 12:15:00,54.69,54.72,54.68,54.71,27686.0,42.3864,42.4096,42.3786,42.4019,27686.0
2017-09-01 12:20:00,54.71,54.72,54.68,54.7,101876.0,42.4019,42.4096,42.3786,42.3941,101876.0
2017-09-01 12:25:00,54.71,54.74,54.7,54.73,198311.0,42.4019,42.4251,42.3941,42.4174,198311.0
2017-09-01 12:30:00,54.73,54.73,54.71,54.72,93291.0,42.4174,42.4174,42.4019,42.4096,93291.0
2017-09-01 12:35:00,54.72,54.74,54.71,54.73,31688.0,42.4096,42.4251,42.4019,42.4174,31688.0
2017-09-01 12:40:00,54.72,54.74,54.72,54.72,18844.0,42.4096,42.4251,42.4096,42.4096,18844.0
2017-09-01 12:45:00,54.73,54.73,54.7,54.73,35845.0,42.4174,42.4174,42.3941,42.4174,35845.0
2017-09-01 12:50:00,54.73,54.73,54.72,54.73,13270.0,42.4174,42.4174,42.4096,42.4174,13270.0
2017-09-01 12:55:00,54.73,54.74,54.72,54.73,39819.0,42.4174,42.4251,42.4096,42.4174,39819.0
2017-09-01 13:00:00,54.74,54.74,54.73,54.73,42489.0,42.4251,42.4251,42.4174,42.4174,42489.0
2017-09-01 13:05:00,54.74,54.74,54.72,54.73,50772.0,42.4251,42.4251,42.4096,42.4174,50772.0
2017-09-01 13:10:00,54.74,54.74,54.72,54.73,26521.0,42.4251,42.4251,42.4096,42.4174,26521.0
2017-09-01 13:15:00,54.73,54.74,54.73,54.74,35532.0,42.4174,42.4251,42.4174,42.4251,35532.0
2017-09-01 13:20:00,54.74,54.76,54.73,54.76,99018.0,42.4251,42.4406,42.4174,42.4406,99018.0
2017-09-01 13:25:00,54.76,54.76,54.73,54.73,54484.0,42.4406,42.4406,42.4174,42.4174,54484.0
2017-09-01 13:30:00,54.73,54.74,54.73,54.74,29537.0,42.4174,42.4251,42.4174,42.4251,29537.0
2017-09-01 13:35:00,54.73,54.75,54.73,54.73,44442.0,42.4174,42.4329,42.4174,42.4174,44442.0
2017-09-01 13:40:00,54.73,54.74,54.73,54.73,23939.0,42.4174,42.4251,42.4174,42.4174,23939.0
2017-09-01 13:45:00,54.73,54.74,54.73,54.73,15580.0,42.4174,42.4251,42.4174,42.4174,15580.0
2017-09-01 13:50:00,54.74,54.77,54.73,54.76,166576.0,42.4251,42.4484,42.4174,42.4406,166576.0
2017-09-01 13:55:00,54.77,54.77,54.76,54.77,57744.0,42.4484,42.4484,42.4406,42.4484,57744.0
2017-09-01 14:00:00,54.76,54.79,54.76,54.79,83178.0,42.4406,42.4639,42.4406,42.4639,83178.0
2017-09-01 14:05:00,54.79,54.8,54.78,54.8,54429.0,42.4639,42.4716,42.4561,42.4716,54429.0
2017-09-01 14:10:00,54.8,54.81,54.78,54.8,204268.0,42.4716,42.4794,42.4561,42.4716,204268.0
2017-09-01 14:15:00,54.8,54.82,54.8,54.82,55182.0,42.4716,42.4871,42.4716,42.4871,55182.0
2017-09-01 14:20:00,54.82,54.82,54.81,54.81,25706.0,42.4871,42.4871,42.4794,42.4794,25706.0
2017-09-01 14:25:00,54.82,54.82,54.79,54.8,90198.0,42.4871,42.4871,42.4639,42.4716,90198.0
2017-09-01 14:30:00,54.8,54.81,54.79,54.8,19325.0,42.4716,42.4794,42.4639,42.4716,19325.0
2017-09-01 14:35:00,54.8,54.81,54.8,54.8,15421.0,42.4716,42.4794,42.4716,42.4716,15421.0
2017-09-01 14:40:00,54.8,54.82,54.8,54.82,38033.0,42.4716,42.4871,42.4716,42.4871,38033.0
2017-09-01 14:45:00,54.82,54.82,54.78,54.79,89710.0,42.4871,42.4871,42.4561,42.4639,89710.0
2017-09-01 14:50:00,54.79,54.8,54.78,54.79,68943.0,42.4639,42.4716,42.4561,42.4639,68943.0
2017-09-01 14:55:00,54.78,54.81,54.78,54.8,45328.0,42.4561,42.4794,42.4561,42.4716,45328.0
2017-09-01 15:00:00,54.8,54.81,54.79,54.8,44984.0,42.4716,42.4794,42.4639,42.4716,44984.0
2017-09-01 15:05:00,54.8,54.82,54.8,54.81,26494.0,42.4716,42.4871,42.4716,42.4794,26494.0
2017-09-01 15:10:00,54.82,54.82,54.79,54.8,62739.0,42.4871,42.4871,42.4639,42.4716,62739.0
2017-09-01 15:15:00,54.8,54.8,54.77,54.79,61572.0,42.4716,42.4716,42.4484,42.4639,61572.0
2017-09-01 15:20:00,54.79,54.79,54.78,54.78,90302.0,42.4639,42.4639,42.4561,42.4561,90302.0
2017-09-01 15:25:00,54.78,54.79,54.77,54.79,63088.0,42.4561,42.4639,42.4484,42.4639,63088.0
2017-09-01 15:30:00,54.79,54.79,54.78,54.79,82432.0,42.4639,42.4639,42.4561,42.4639,82432.0
2017-09-01 15:35:00,54.79,54.79,54.78,54.78,144576.0,42.4639,42.4639,42.4561,42.4561,144576.0
2017-09-01 15:40:00,54.78,54.79,54.76,54.79,103907.0,42.4561,42.4639,42.4406,42.4639,103907.0
2017-09-01 15:45:00,54.79,54.79,54.77,54.78,128744.0,42.4639,42.4639,42.4484,42.4561,128744.0
2017-09-01 15:50:00,54.77,54.82,54.77,54.79,294327.0,42.4484,42.4871,42.4484,42.4639,294327.0
2017-09-01 15:55:00,54.79,54.81,54.78,54.79,506012.0,42.4639,42.4794,42.4561,42.4639,506012.0
2017-09-05 09:30:00,54.9,54.95,54.81,54.85,293161.0,42.5491,42.5879,42.4794,42.5104,293161.0
2017-09-05 09:35:00,54.84,54.9,54.82,54.84,166204.0,42.5026,42.5491,42.4871,42.5026,166204.0
2017-09-05 09:40:00,54.84,54.88,54.79,54.82,184631.0,42.5026,42.5336,42.4639,42.4871,184631.0
2017-09-05 09:45:00,54.83,54.85,54.75,54.78,179729.0,42.4949,42.5104,42.4329,42.4561,179729.0
2017-09-05 09:50:00,54.77,54.79,54.73,54.74,95336.0,42.4484,42.4639,42.4174,42.4251,95336.0
2017-09-05 09:55:00,54.74,54.75,54.64,54.65,78996.0,42.4251,42.4329,42.3476,42.3554,78996.0
2017-09-05 10:00:00,54.65,54.67,54.63,54.65,145467.0,42.3554,42.3709,42.3399,42.3554,145467.0
2017-09-05 10:05:00,54.65,54.68,54.64,54.66,141073.0,42.3554,42.3786,42.3476,42.3631,141073.0
2017-09-05 10:10:00,54.67,54.74,54.66,54.73,138528.0,42.3709,42.4251,42.3631,42.4174,138528.0
2017-09-05 10:15:00,54.73,54.76,54.71,54.74,152595.0,42.4174,42.4406,42.4019,42.4251,152595.0
2017-09-05 10:20:00,54.73,54.75,54.72,54.73,67779.0,42.4174,42.4329,42.4096,42.4174,67779.0
2017-09-05 10:25:00,54.73,54.75,54.71,54.75,50427.0,42.4174,42.4329,42.4019,42.4329,50427.0
2017-09-05 10:30:00,54.74,54.77,54.73,54.75,62787.0,42.4251,42.4484,42.4174,42.4329,62787.0
2017-09-05 10:35:00,54.75,54.76,54.73,54.73,33161.0,42.4329,42.4406,42.4174,42.4174,33161.0
2017-09-05 10:40:00,54.73,54.78,54.71,54.78,214198.0,42.4174,42.4561,42.4019,42.4561,214198.0
2017-09-05 10:45:00,54.77,54.83,54.76,54.82,129928.0,42.4484,42.4949,42.4406,42.4871,129928.0
2017-09-05 10:50:00,54.82,54.82,54.77,54.77,116919.0,42.4871,42.4871,42.4484,42.4484,116919.0
2017-09-05 10:55:00,54.77,54.78,54.74,54.77,140967.0,42.4484,42.4561,42.4251,42.4484,140967.0
2017-09-05 11:00:00,54.76,54.79,54.73,54.78,69818.0,42.4406,42.4639,42.4174,42.4561,69818.0
2017-09-05 11:05:00,54.78,54.8,54.77,54.78,80474.0,42.4561,42.4716,42.4484,42.4561,80474.0
2017-09-05 11:10:00,54.78,54.79,54.76,54.78,120974.0,42.4561,42.4639,42.4406,42.4561,120974.0
2017-09-05 11:15:00,54.79,54.81,54.76,54.77,50161.0,42.4639,42.4794,42.4406,42.4484,50161.0
2017-09-05 11:20:00,54.76,54.77,54.75,54.77,22247.0,42.4406,42.4484,42.4329,42.4484,22247.0
2017-09-05 11:25:00,54.77,54.77,54.74,54.76,33078.0,42.4484,42.4484,42.4251,42.4406,33078.0
2017-09-05 11:30:00,54.76,54.79,54.75,54.76,52096.0,42.4406,42.4639,42.4329,42.4406,52096.0
2017-09-05 11:35:00,54.76,54.79,54.76,54.77,67345.0,42.4406,42.4639,42.4406,42.4484,67345.0
2017-09-05 11:40:00,54.77,54.79,54.76,54.78,38953.0,42.4484,42.4639,42.4406,42.4561,38953.0
2017-09-05 11:45:00,54.78,54.78,54.76,54.78,121183.0,42.4561,42.4561,42.4406,42.4561,121183.0
2017-09-05 11:50:00,54.77,54.78,54.76,54.78,42856.0,42.4484,42.4561,42.4406,42.4561,42856.0
2017-09-05 11:55:00,54.77,54.8,54.76,54.79,37963.0,42.4484,42.4716,42.4406,42.4639,37963.0
2017-09-05 12:00:00,54.79,54.79,54.76,54.79,66832.0,42.4639,42.4639,42.4406,42.4639,66832.0
2017-09-05 12:05:00,54.78,54.81,54.76,54.8,110162.0,42.4561,42.4794,42.4406,42.4716,110162.0
2017-09-05 12:10:00,54.8,54.83,54.8,54.81,47201.0,42.4716,42.4949,42.4716,42.4794,47201.0
2017-09-05 12:15:00,54.82,54.85,54.82,54.85,72443.0,42.4871,42.5104,42.4871,42.5104,72443.0
2017-09-05 12:20:00,54.85,54.86,54.84,54.84,75699.0,42.5104,42.5181,42.5026,42.5026,75699.0
2017-09-05 12:25:00,54.84,54.9,54.84,54.89,95746.0,42.5026,42.5491,42.5026,42.5414,95746.0
2017-09-05 12:30:00,54.88,54.9,54.87,54.89,151069.0,42.5336,42.5491,42.5259,42.5414,151069.0
2017-09-05 12:35:00,54.89,54.95,54.88,54.92,72241.0,42.5414,42.5879,42.5336,42.5646,72241.0
2017-09-05 12:40:00,54.92,54.93,54.91,54.92,41787.0,42.5646,42.5724,42.5569,42.5646,41787.0
2017-09-05 12:45:00,54.92,54.93,54.87,54.88,60954.0,42.5646,42.5724,42.5259,42.5336,60954.0
2017-09-05 12:50:00,54.88,54.89,54.86,54.88,77391.0,42.5336,42.5414,42.5181,42.5336,77391.0
2017-09-05 12:55:00,54.88,54.91,54.88,54.89,90146.0,42.5336,42.5569,42.5336,42.5414,90146.0
2017-09-05 13:00:00,54.89,54.89,54.84,54.84,193839.0,42.5414,42.5414,42.5026,42.5026,193839.0
2017-09-05 13:05:00,54.84,54.88,54.84,54.86,40672.0,42.5026,42.5336,42.5026,42.5181,40672.0
2017-09-05 13:10:00,54.86,54.88,54.85,54.87,32246.0,42.5181,42.5336,42.5104,42.5259,32246.0
2017-09-05 13:15:00,54.87,54.91,54.86,54.91,39210.0,42.5259,42.5569,42.5181,42.5569,39210.0
2017-09-05 13:20:00,54.91,54.95,54.91,54.93,23787.0,42.5569,42.5879,42.5569,42.5724,23787.0
2017-09-05 13:25:00,54.93,54.93,54.89,54.89,37709.0,42.5724,42.5724,42.5414,42.5414,37709.0
2017-09-05 13:30:00,54.9,54.9,54.83,54.83,67796.0,42.5491,42.5491,42.4949,42.4949,67796.0
2017-09-05 13:35:00,54.83,54.87,54.83,54.85,57084.0,42.4949,42.5259,42.4949,42.5104,57084.0
2017-09-05 13:40:00,54.86,54.87,54.83,54.84,78668.0,42.5181,42.5259,42.4949,42.5026,78668.0
2017-09-05 13:45:00,54.83,54.83,54.8,54.81,24752.0,42.4949,42.4949,42.4716,42.4794,24752.0
2017-09-05 13:50:00,54.8,54.85,54.8,54.84,40488.0,42.4716,42.5104,42.4716,42.5026,40488.0
2017-09-05 13:55:00,54.83,54.84,54.79,54.8,142392.0,42.4949,42.5026,42.4639,42.4716,142392.0
2017-09-05 14:00:00,54.8,54.86,54.8,54.85,97396.0,42.4716,42.5181,42.4716,42.5104,97396.0
2017-09-05 14:05:00,54.84,54.85,54.81,54.82,26942.0,42.5026,42.5104,42.4794,42.4871,26942.0
2017-09-05 14:10:00,54.82,54.84,54.81,54.82,36520.0,42.4871,42.5026,42.4794,42.4871,36520.0
2017-09-05 14:15:00,54.82,54.83,54.79,54.83,39742.0,42.4871,42.4949,42.4639,42.4949,39742.0
2017-09-05 14:20:00,54.82,54.86,54.82,54.83,114393.0,42.4871,42.5181,42.4871,42.4949,114393.0
2017-09-05 14:25:00,54.84,54.85,54.83,54.84,80011.0,42.5026,42.5104,42.4949,42.5026,80011.0
2017-09-05 14:30:00,54.84,54.85,54.83,54.84,44923.0,42.5026,42.5104,42.4949,42.5026,44923.0
2017-09-05 14:35:00,54.83,54.85,54.83,54.84,51092.0,42.4949,42.5104,42.4949,42.5026,51092.0
2017-09-05 14:40:00,54.83,54.84,54.8,54.83,54964.0,42.4949,42.5026,42.4716,42.4949,54964.0
2017-09-05 14:45:00,54.83,54.83,54.77,54.79,129213.0,42.4949,42.4949,42.4484,42.4639,129213.0
2017-09-05 14:50:00,54.79,54.8,54.78,54.8,99996.0,42.4639,42.4716,42.4561,42.4716,99996.0
2017-09-05 14:55:00,54.8,54.83,54.79,54.83,47628.0,42.4716,42.4949,42.4639,42.4949,47628.0
2017-09-05 15:00:00,54.84,54.84,54.81,54.83,55336.0,42.5026,42.5026,42.4794,42.4949,55336.0
2017-09-05 15:05:00,54.82,54.83,54.79,54.8,43373.0,42.4871,42.4949,42.4639,42.4716,43373.0
2017-09-05 15:10:00,54.8,54.84,54.8,54.83,113828.0,42.4716,42.5026,42.4716,42.4949,113828.0
2017-09-05 15:15:00,54.83,54.87,54.81,54.87,79302.0,42.4949,42.5259,42.4794,42.5259,79302.0
2017-09-05 15:20:00,54.87,54.88,54.85,54.88,101697.0,42.5259,42.5336,42.5104,42.5336,101697.0
2017-09-05 15:25:00,54.88,54.93,54.87,54.92,109795.0,42.5336,42.5724,42.5259,42.5646,109795.0
2017-09-05 15:30:00,54.92,54.94,54.9,54.93,184626.0,42.5646,42.5801,42.5491,42.5724,184626.0
2017-09-05 15:35:00,54.93,54.93,54.9,54.93,238924.0,42.5724,42.5724,42.5491,42.5724,238924.0
2017-09-05 15:40:00,54.93,54.96,54.93,54.94,376246.0,42.5724,42.5956,42.5724,42.5801,376246.0
2017-09-05 15:45:00,54.94,54.95,54.92,54.95,301583.0,42.5801,42.5879,42.5646,42.5879,301583.0
2017-09-05 15:50:00,54.94,54.97,54.93,54.97,335018.0,42.5801,42.6034,42.5724,42.6034,335018.0
2017-09-05 15:55:00,54.97,54.98,54.95,54.95,906026.0,42.6034,42.6111,42.5879,42.5879,906026.0
2017-09-06 09:30:00,55.0,55.09,54.88,54.92,205432.0,42.6266,42.6964,42.5336,42.5646,205432.0
2017-09-06 09:35:00,54.93,54.99,54.93,54.96,108299.0,42.5724,42.6189,42.5724,42.5956,108299.0
2017-09-06 09:40:00,54.96,54.98,54.88,54.88,48446.0,42.5956,42.6111,42.5336,42.5336,48446.0
2017-09-06 09:45:00,54.88,54.92,54.85,54.92,53727.0,42.5336,42.5646,42.5104,42.5646,53727.0
2017-09-06 09:50:00,54.91,54.92,54.86,54.86,178760.0,42.5569,42.5646,42.5181,42.5181,178760.0
2017-09-06 09:55:00,54.87,54.87,54.85,54.86,61692.0,42.5259,42.5259,42.5104,42.5181,61692.0
2017-09-06 10:00:00,54.86,54.91,54.84,54.86,100119.0,42.5181,42.5569,42.5026,42.5181,100119.0
2017-09-06 10:05:00,54.87,54.89,54.83,54.83,65465.0,42.5259,42.5414,42.4949,42.4949,65465.0
2017-09-06 10:10:00,54.83,54.86,54.8,54.83,51543.0,42.4949,42.5181,42.4716,42.4949,51543.0
2017-09-06 10:15:00,54.83,54.89,54.82,54.82,29946.0,42.4949,42.5414,42.4871,42.4871,29946.0
2017-09-06 10:20:00,54.82,54.85,54.82,54.84,40805.0,42.4871,42.5104,42.4871,42.5026,40805.0
2017-09-06 10:25:00,54.84,54.84,54.8,54.8,44065.0,42.5026,42.5026,42.4716,42.4716,44065.0
2017-09-06 10:30:00,54.8,54.84,54.8,54.82,45732.0,42.4716,42.5026,42.4716,42.4871,45732.0
2017-09-06 10:35:00,54.83,54.86,54.82,54.84,169067.0,42.4949,42.5181,42.4871,42.5026,169067.0
2017-09-06 10:40:00,54.84,54.89,54.83,54.89,92725.0,42.5026,42.5414,42.4949,42.5414,92725.0
2017-09-06 10:45:00,54.89,54.91,54.87,54.91,243536.0,42.5414,42.5569,42.5259,42.5569,243536.0
2017-09-06 10:50:00,54.9,54.91,54.88,54.91,102473.0,42.5491,42.5569,42.5336,42.5569,102473.0
2017-09-06 10:55:00,54.91,54.94,54.9,54.94,151070.0,42.5569,42.5801,42.5491,42.5801,151070.0
2017-09-06 11:00:00,54.93,54.95,54.91,54.95,94987.0,42.5724,42.5879,42.5569,42.5879,94987.0
2017-09-06 11:05:00,54.95,54.95,54.92,54.94,137492.0,42.5879,42.5879,42.5646,42.5801,137492.0
2017-09-06 11:10:00,54.94,54.96,54.93,54.94,90600.0,42.5801,42.5956,42.5724,42.5801,90600.0
2017-09-06 11:15:00,54.94,54.96,54.93,54.96,99293.0,42.5801,42.5956,42.5724,42.5956,99293.0
2017-09-06 11:20:00,54.96,54.96,54.94,54.96,72229.0,42.5956,42.5956,42.5801,42.5956,72229.0
2017-09-06 11:25:00,54.96,54.96,54.91,54.92,36848.0,42.5956,42.5956,42.5569,42.5646,36848.0
2017-09-06 11:30:00,54.92,54.95,54.92,54.94,26876.0,42.5646,42.5879,42.5646,42.5801,26876.0
2017-09-06 11:35:00,54.94,54.94,54.9,54.9,36681.0,42.5801,42.5801,42.5491,42.5491,36681.0
2017-09-06 11:40:00,54.9,54.91,54.87,54.87,27900.0,42.5491,42.5569,42.5259,42.5259,27900.0
2017-09-06 11:45:00,54.87,54.88,54.86,54.87,18475.0,42.5259,42.5336,42.5181,42.5259,18475.0
2017-09-06 11:50:00,54.86,54.88,54.83,54.87,285586.0,42.5181,42.5336,42.4949,42.5259,285586.0
2017-09-06 11:55:00,54.87,54.9,54.87,54.89,98487.0,42.5259,42.5491,42.5259,42.5414,98487.0
2017-09-06 12:00:00,54.89,54.9,54.85,54.86,42080.0,42.5414,42.5491,42.5104,42.5181,42080.0
2017-09-06 12:05:00,54.86,54.88,54.84,54.84,50946.0,42.5181,42.5336,42.5026,42.5026,50946.0
2017-09-06 12:10:00,54.85,54.87,54.84,54.86,51507.0,42.5104,42.5259,42.5026,42.5181,51507.0
2017-09-06 12:15:00,54.86,54.86,54.83,54.84,39542.0,42.5181,42.5181,42.4949,42.5026,39542.0
2017-09-06 12:20:00,54.85,54.86,54.83,54.84,81626.0,42.5104,42.5181,42.4949,42.5026,81626.0
2017-09-06 12:25:00,54.83,54.84,54.82,54.84,76089.0,42.4949,42.5026,42.4871,42.5026,76089.0
2017-09-06 12:30:00,54.84,54.85,54.81,54.84,143395.0,42.5026,42.5104,42.4794,42.5026,143395.0
2017-09-06 12:35:00,54.84,54.86,54.83,54.84,18884.0,42.5026,42.5181,42.4949,42.5026,18884.0
2017-09-06 12:40:00,54.85,54.87,54.84,54.86,32693.0,42.5104,42.5259,42.5026,42.5181,32693.0
2017-09-06 12:45:00,54.86,54.87,54.85,54.86,29716.0,42.5181,42.5259,42.5104,42.5181,29716.0
2017-09-06 12:50:00,54.86,54.87,54.85,54.87,23161.0,42.5181,42.5259,42.5104,42.5259,23161.0
2017-09-06 12:55:00,54.86,54.87,54.81,54.82,149919.0,42.5181,42.5259,42.4794,42.4871,149919.0
2017-09-06 13:00:00,54.82,54.82,54.79,54.8,58233.0,42.4871,42.4871,42.4639,42.4716,58233.0
2017-09-06 13:05:00,54.8,54.8,54.78,54.79,19340.0,42.4716,42.4716,42.4561,42.4639,19340.0
2017-09-06 13:10:00,54.79,54.79,54.72,54.72,719388.0,42.4639,42.4639,42.4096,42.4096,719388.0
2017-09-06 13:15:00,54.72,54.75,54.7,54.71,178469.0,42.4096,42.4329,42.3941,42.4019,178469.0
2017-09-06 13:20:00,54.71,54.72,54.66,54.67,463376.0,42.4019,42.4096,42.3631,42.3709,463376.0
2017-09-06 13:25:00,54.66,54.66,54.62,54.62,115006.0,42.3631,42.3631,42.3321,42.3321,115006.0
2017-09-06 13:30:00,54.62,54.67,54.62,54.66,75660.0,42.3321,42.3709,42.3321,42.3631,75660.0
2017-09-06 13:35:00,54.65,54.67,54.63,54.64,145915.0,42.3554,42.3709,42.3399,42.3476,145915.0
2017-09-06 13:40:00,54.64,54.65,54.62,54.64,35380.0,42.3476,42.3554,42.3321,42.3476,35380.0
2017-09-06 13:45:00,54.64,54.67,54.63,54.67,28577.0,42.3476,42.3709,42.3399,42.3709,28577.0
2017-09-06 13:50:00,54.67,54.68,54.64,54.64,49167.0,42.3709,42.3786,42.3476,42.3476,49167.0
2017-09-06 13:55:00,54.64,54.65,54.64,54.64,11688.0,42.3476,42.3554,42.3476,42.3476,11688.0
2017-09-06 14:00:00,54.64,54.65,54.59,54.61,119922.0,42.3476,42.3554,42.3089,42.3244,119922.0
2017-09-06 14:05:00,54.61,54.64,54.6,54.64,82410.0,42.3244,42.3476,42.3166,42.3476,82410.0
2017-09-06 14:10:00,54.64,54.65,54.6,54.61,78092.0,42.3476,42.3554,42.3166,42.3244,78092.0
2017-09-06 14:15:00,54.61,54.62,54.6,54.61,53277.0,42.3244,42.3321,42.3166,42.3244,53277.0
2017-09-06 14:20:00,54.62,54.64,54.6,54.64,105755.0,42.3321,42.3476,42.3166,42.3476,105755.0
2017-09-06 14:25:00,54.64,54.64,54.62,54.63,51216.0,42.3476,42.3476,42.3321,42.3399,51216.0
2017-09-06 14:30:00,54.64,54.65,54.62,54.64,107395.0,42.3476,42.3554,42.3321,42.3476,107395.0
2017-09-06 14:35:00,54.65,54.65,54.63,54.65,94923.0,42.3554,42.3554,42.3399,42.3554,94923.0
2017-09-06 14:40:00,54.65,54.67,54.63,54.66,69263.0,42.3554,42.3709,42.3399,42.3631,69263.0
2017-09-06 14:45:00,54.66,54.68,54.64,54.68,136720.0,42.3631,42.3786,42.3476,42.3786,136720.0
2017-09-06 14:50:00,54.68,54.71,54.65,54.7,885284.0,42.3786,42.4019,42.3554,42.3941,885284.0
2017-09-06 14:55:00,54.71,54.73,54.7,54.72,94282.0,42.4019,42.4174,42.3941,42.4096,94282.0
2017-09-06 15:00:00,54.72,54.72,54.7,54.71,23618.0,42.4096,42.4096,42.3941,42.4019,23618.0
2017-09-06 15:05:00,54.7,54.73,54.7,54.73,70116.0,42.3941,42.4174,42.3941,42.4174,70116.0
2017-09-06 15:10:00,54.72,54.74,54.72,54.73,200489.0,42.4096,42.4251,42.4096,42.4174,200489.0
2017-09-06 15:15:00,54.73,54.75,54.72,54.75,46883.0,42.4174,42.4329,42.4096,42.4329,46883.0
2017-09-06 15:20:00,54.75,54.75,54.72,54.73,63196.0,42.4329,42.4329,42.4096,42.4174,63196.0
2017-09-06 15:25:00,54.73,54.74,54.72,54.73,57749.0,42.4174,42.4251,42.4096,42.4174,57749.0
2017-09-06 15:30:00,54.73,54.74,54.69,54.7,113277.0,42.4174,42.4251,42.3864,42.3941,113277.0
2017-09-06 15:35:00,54.7,54.71,54.67,54.67,110286.0,42.3941,42.4019,42.3709,42.3709,110286.0
2017-09-06 15:40:00,54.68,54.7,54.66,54.67,312052.0,42.3786,42.3941,42.3631,42.3709,312052.0
2017-09-06 15:45:00,54.67,54.69,54.67,54.68,136339.0,42.3709,42.3864,42.3709,42.3786,136339.0
2017-09-06 15:50:00,54.67,54.71,54.67,54.71,209562.0,42.3709,42.4019,42.3709,42.4019,209562.0
2017-09-06 15:55:00,54.7,54.71,54.66,54.68,986752.0,42.3941,42.4019,42.3631,42.3786,986752.0
2017-09-07 09:30:00,54.74,54.87,54.69,54.74,123103.0,42.4251,42.5259,42.3864,42.4251,123103.0
2017-09-07 09:35:00,54.74,54.74,54.68,54.71,83094.0,42.4251,42.4251,42.3786,42.4019,83094.0
2017-09-07 09:40:00,54.7,54.79,54.69,54.77,159190.0,42.3941,42.4639,42.3864,42.4484,159190.0
2017-09-07 09:45:00,54.78,54.79,54.74,54.77,219189.0,42.4561,42.4639,42.4251,42.4484,219189.0
2017-09-07 09:50:00,54.76,54.82,54.76,54.81,218891.0,42.4406,42.4871,42.4406,42.4794,218891.0
2017-09-07 09:55:00,54.82,54.95,54.81,54.91,660055.0,42.4871,42.5879,42.4794,42.5569,660055.0
2017-09-07 10:00:00,54.92,54.93,54.86,54.92,343792.0,42.5646,42.5724,42.5181,42.5646,343792.0
2017-09-07 10:05:00,54.93,55.0,54.92,54.98,426526.0,42.5724,42.6266,42.5646,42.6111,426526.0
2017-09-07 10:10:00,54.98,55.08,54.98,55.07,765475.0,42.6111,42.6886,42.6111,42.6809,765475.0
2017-09-07 10:15:00,55.07,55.16,55.07,55.14,281510.0,42.6809,42.7506,42.6809,42.7351,281510.0
2017-09-07 10:20:00,55.15,55.16,55.11,55.12,181392.0,42.7429,42.7506,42.7119,42.7196,181392.0
2017-09-07 10:25:00,55.13,55.13,55.09,55.12,186030.0,42.7274,42.7274,42.6964,42.7196,186030.0
2017-09-07 10:30:00,55.13,55.13,55.1,55.11,178361.0,42.7274,42.7274,42.7041,42.7119,178361.0
2017-09-07 10:35:00,55.11,55.13,55.05,55.06,170984.0,42.7119,42.7274,42.6654,42.6731,170984.0
2017-09-07 10:40:00,55.07,55.09,55.05,55.07,102552.0,42.6809,42.6964,42.6654,42.6809,102552.0
2017-09-07 10:45:00,55.06,55.1,55.05,55.08,152812.0,42.6731,42.7041,42.6654,42.6886,152812.0
2017-09-07 10:50:00,55.08,55.11,55.07,55.09,65174.0,42.6886,42.7119,42.6809,42.6964,65174.0
2017-09-07 10:55:00,55.09,55.11,55.09,55.09,40624.0,42.6964,42.7119,42.6964,42.6964,40624.0
2017-09-07 11:00:00,55.08,55.1,55.04,55.04,59756.0,42.6886,42.7041,42.6576,42.6576,59756.0
2017-09-07 11:05:00,55.05,55.05,55.0,55.04,136211.0,42.6654,42.6654,42.6266,42.6576,136211.0
2017-09-07 11:10:00,55.04,55.05,55.02,55.02,62725.0,42.6576,42.6654,42.6421,42.6421,62725.0
2017-09-07 11:15:00,55.02,55.04,55.02,55.03,88701.0,42.6421,42.6576,42.6421,42.6499,88701.0
2017-09-07 11:20:00,55.03,55.06,55.01,55.04,83854.0,42.6499,42.6731,42.6344,42.6576,83854.0
2017-09-07 11:25:00,55.05,55.06,55.03,55.04,79919.0,42.6654,42.6731,42.6499,42.6576,79919.0
2017-09-07 11:30:00,55.05,55.09,55.04,55.06,72010.0,42.6654,42.6964,42.6576,42.6731,72010.0
2017-09-07 11:35:00,55.05,55.06,55.01,55.06,137442.0,42.6654,42.6731,42.6344,42.6731,137442.0
2017-09-07 11:40:00,55.06,55.06,55.02,55.04,91453.0,42.6731,42.6731,42.6421,42.6576,91453.0
2017-09-07 11:45:00,55.04,55.05,55.01,55.02,41691.0,42.6576,42.6654,42.6344,42.6421,41691.0
2017-09-07 11:50:00,55.03,55.03,55.01,55.02,53235.0,42.6499,42.6499,42.6344,42.6421,53235.0
2017-09-07 11:55:00,55.02,55.03,54.98,54.98,44068.0,42.6421,42.6499,42.6111,42.6111,44068.0
2017-09-07 12:00:00,54.99,55.02,54.98,54.98,70667.0,42.6189,42.6421,42.6111,42.6111,70667.0
2017-09-07 12:05:00,54.98,55.02,54.98,55.02,39843.0,42.6111,42.6421,42.6111,42.6421,39843.0
2017-09-07 12:10:00,55.02,55.02,54.99,55.0,60895.0,42.6421,42.6421,42.6189,42.6266,60895.0
2017-09-07 12:15:00,54.99,54.99,54.95,54.97,171564.0,42.6189,42.6189,42.5879,42.6034,171564.0
2017-09-07 12:20:00,54.98,54.98,54.89,54.9,517379.0,42.6111,42.6111,42.5414,42.5491,517379.0
2017-09-07 12:25:00,54.89,54.9,54.86,54.88,262261.0,42.5414,42.5491,42.5181,42.5336,262261.0
2017-09-07 12:30:00,54.88,54.92,54.86,54.9,104550.0,42.5336,42.5646,42.5181,42.5491,104550.0
2017-09-07 12:35:00,54.9,54.91,54.89,54.9,65101.0,42.5491,42.5569,42.5414,42.5491,65101.0
2017-09-07 12:40:00,54.9,54.91,54.89,54.91,69683.0,42.5491,42.5569,42.5414,42.5569,69683.0
2017-09-07 12:45:00,54.91,54.91,54.89,54.9,54765.0,42.5569,42.5569,42.5414,42.5491,54765.0
2017-09-07 12:50:00,54.9,54.92,54.89,54.92,94892.0,42.5491,42.5646,42.5414,42.5646,94892.0
2017-09-07 12:55:00,54.91,54.94,54.9,54.91,126239.0,42.5569,42.5801,42.5491,42.5569,126239.0
2017-09-07 13:00:00,54.91,54.92,54.89,54.89,25218.0,42.5569,42.5646,42.5414,42.5414,25218.0
2017-09-07 13:05:00,54.89,54.91,54.88,54.91,15749.0,42.5414,42.5569,42.5336,42.5569,15749.0
2017-09-07 13:10:00,54.91,54.92,54.88,54.91,58111.0,42.5569,42.5646,42.5336,42.5569,58111.0
2017-09-07 13:15:00,54.91,54.92,54.89,54.9,17746.0,42.5569,42.5646,42.5414,42.5491,17746.0
2017-09-07 13:20:00,54.89,54.91,54.88,54.9,24767.0,42.5414,42.5569,42.5336,42.5491,24767.0
2017-09-07 13:25:00,54.9,54.94,54.89,54.94,80827.0,42.5491,42.5801,42.5414,42.5801,80827.0
2017-09-07 13:30:00,54.94,54.94,54.91,54.93,263576.0,42.5801,42.5801,42.5569,42.5724,263576.0
2017-09-07 13:35:00,54.94,54.95,54.93,54.95,40643.0,42.5801,42.5879,42.5724,42.5879,40643.0
2017-09-07 13:40:00,54.95,54.97,54.94,54.97,24815.0,42.5879,42.6034,42.5801,42.6034,24815.0
2017-09-07 13:45:00,54.96,54.97,54.92,54.94,88330.0,42.5956,42.6034,42.5646,42.5801,88330.0
2017-09-07 13:50:00,54.95,54.96,54.93,54.94,48664.0,42.5879,42.5956,42.5724,42.5801,48664.0
2017-09-07 13:55:00,54.94,54.95,54.94,54.95,29752.0,42.5801,42.5879,42.5801,42.5879,29752.0
2017-09-07 14:00:00,54.95,54.96,54.94,54.95,476246.0,42.5879,42.5956,42.5801,42.5879,476246.0
2017-09-07 14:05:00,54.96,54.99,54.95,54.98,29227.0,42.5956,42.6189,42.5879,42.6111,29227.0
2017-09-07 14:10:00,54.98,54.99,54.97,54.99,20350.0,42.6111,42.6189,42.6034,42.6189,20350.0
2017-09-07 14:15:00,54.98,55.02,54.98,55.02,45510.0,42.6111,42.6421,42.6111,42.6421,45510.0
2017-09-07 14:20:00,55.01,55.02,55.0,55.01,96306.0,42.6344,42.6421,42.6266,42.6344,96306.0
2017-09-07 14:25:00,55.01,55.01,55.0,55.0,63479.0,42.6344,42.6344,42.6266,42.6266,63479.0
2017-09-07 14:30:00,55.0,55.01,54.97,54.99,60708.0,42.6266,42.6344,42.6034,42.6189,60708.0
2017-09-07 14:35:00,54.98,55.01,54.98,55.01,16235.0,42.6111,42.6344,42.6111,42.6344,16235.0
2017-09-07 14:40:00,55.01,55.01,54.96,54.97,62198.0,42.6344,42.6344,42.5956,42.6034,62198.0
2017-09-07 14:45:00,54.96,55.0,54.95,55.0,79887.0,42.5956,42.6266,42.5879,42.6266,79887.0
2017-09-07 14:50:00,55.0,55.01,54.99,54.99,40752.0,42.6266,42.6344,42.6189,42.6189,40752.0
2017-09-07 14:55:00,54.99,55.01,54.97,55.0,117228.0,42.6189,42.6344,42.6034,42.6266,117228.0
2017-09-07 15:00:00,55.0,55.0,54.97,54.98,36693.0,42.6266,42.6266,42.6034,42.6111,36693.0
2017-09-07 15:05:00,54.97,54.99,54.96,54.98,42858.0,42.6034,42.6189,42.5956,42.6111,42858.0
2017-09-07 15:10:00,54.98,54.98,54.95,54.95,39292.0,42.6111,42.6111,42.5879,42.5879,39292.0
2017-09-07 15:15:00,54.95,54.96,54.93,54.94,62826.0,42.5879,42.5956,42.5724,42.5801,62826.0
2017-09-07 15:20:00,54.95,54.98,54.94,54.95,145024.0,42.5879,42.6111,42.5801,42.5879,145024.0
2017-09-07 15:25:00,54.95,54.96,54.92,54.96,73970.0,42.5879,42.5956,42.5646,42.5956,73970.0
2017-09-07 15:30:00,54.96,54.98,54.94,54.95,152653.0,42.5956,42.6111,42.5801,42.5879,152653.0
2017-09-07 15:35:00,54.95,55.03,54.94,55.03,95776.0,42.5879,42.6499,42.5801,42.6499,95776.0
2017-09-07 15:40:00,55.03,55.11,55.02,55.11,319571.0,42.6499,42.7119,42.6421,42.7119,319571.0
2017-09-07 15:45:00,55.11,55.13,55.09,55.11,194334.0,42.7119,42.7274,42.6964,42.7119,194334.0
2017-09-07 15:50:00,55.1,55.12,55.08,55.11,309394.0,42.7041,42.7196,42.6886,42.7119,309394.0
2017-09-07 15:55:00,55.1,55.14,55.09,55.1,1009547.0,42.7041,42.7351,42.6964,42.7041,1009547.0
2017-09-08 09:30:00,55.02,55.09,55.01,55.08,251220.0,42.6421,42.6964,42.6344,42.6886,251220.0
2017-09-08 09:35:00,55.08,55.09,54.96,54.98,136205.0,42.6886,42.6964,42.5956,42.6111,136205.0
2017-09-08 09:40:00,54.99,55.06,54.99,54.99,159478.0,42.6189,42.6731,42.6189,42.6189,159478.0
2017-09-08 09:45:00,55.01,55.01,54.92,54.96,66996.0,42.6344,42.6344,42.5646,42.5956,66996.0
2017-09-08 09:50:00,54.96,55.03,54.96,55.0,21533.0,42.5956,42.6499,42.5956,42.6266,21533.0
2017-09-08 09:55:00,55.0,55.02,54.98,54.99,62722.0,42.6266,42.6421,42.6111,42.6189,62722.0
2017-09-08 10:00:00,55.0,55.04,54.97,55.04,129366.0,42.6266,42.6576,42.6034,42.6576,129366.0
2017-09-08 10:05:00,55.04,55.09,55.02,55.09,81548.0,42.6576,42.6964,42.6421,42.6964,81548.0
2017-09-08 10:10:00,55.1,55.15,55.1,55.13,61071.0,42.7041,42.7429,42.7041,42.7274,61071.0
2017-09-08 10:15:00,55.14,55.17,55.11,55.15,86901.0,42.7351,42.7584,42.7119,42.7429,86901.0
2017-09-08 10:20:00,55.15,55.16,55.12,55.14,64732.0,42.7429,42.7506,42.7196,42.7351,64732.0
2017-09-08 10:25:00,55.15,55.18,55.11,55.11,88686.0,42.7429,42.7661,42.7119,42.7119,88686.0
2017-09-08 10:30:00,55.11,55.12,55.08,55.09,60596.0,42.7119,42.7196,42.6886,42.6964,60596.0
2017-09-08 10:35:00,55.09,55.14,55.08,55.14,37894.0,42.6964,42.7351,42.6886,42.7351,37894.0
2017-09-08 10:40:00,55.13,55.13,55.1,55.1,172480.0,42.7274,42.7274,42.7041,42.7041,172480.0
2017-09-08 10:45:00,55.1,55.12,55.07,55.07,46854.0,42.7041,42.7196,42.6809,42.6809,46854.0
2017-09-08 10:50:00,55.06,55.11,55.05,55.1,56154.0,42.6731,42.7119,42.6654,42.7041,56154.0
2017-09-08 10:55:00,55.1,55.11,55.09,55.1,72276.0,42.7041,42.7119,42.6964,42.7041,72276.0
2017-09-08 11:00:00,55.1,55.11,55.08,55.08,31974.0,42.7041,42.7119,42.6886,42.6886,31974.0
2017-09-08 11:05:00,55.08,55.1,55.08,55.09,92346.0,42.6886,42.7041,42.6886,42.6964,92346.0
2017-09-08 11:10:00,55.09,55.12,55.09,55.1,110055.0,42.6964,42.7196,42.6964,42.7041,110055.0
2017-09-08 11:15:00,55.11,55.11,55.08,55.08,81136.0,42.7119,42.7119,42.6886,42.6886,81136.0
2017-09-08 11:20:00,55.09,55.11,55.08,55.1,72113.0,42.6964,42.7119,42.6886,42.7041,72113.0
2017-09-08 11:25:00,55.1,55.11,55.08,55.09,56923.0,42.7041,42.7119,42.6886,42.6964,56923.0
2017-09-08 11:30:00,55.1,55.11,55.09,55.1,31411.0,42.7041,42.7119,42.6964,42.7041,31411.0
2017-09-08 11:35:00,55.1,55.11,55.09,55.09,16258.0,42.7041,42.7119,42.6964,42.6964,16258.0
2017-09-08 11:40:00,55.1,55.1,55.05,55.05,188800.0,42.7041,42.7041,42.6654,42.6654,188800.0
2017-09-08 11:45:00,55.05,55.08,55.05,55.08,37072.0,42.6654,42.6886,42.6654,42.6886,37072.0
2017-09-08 11:50:00,55.07,55.08,55.06,55.08,30740.0,42.6809,42.6886,42.6731,42.6886,30740.0
2017-09-08 11:55:00,55.07,55.09,55.07,55.07,101306.0,42.6809,42.6964,42.6809,42.6809,101306.0
2017-09-08 12:00:00,55.06,55.08,55.05,55.08,30424.0,42.6731,42.6886,42.6654,42.6886,30424.0
2017-09-08 12:05:00,55.08,55.15,55.08,55.15,256089.0,42.6886,42.7429,42.6886,42.7429,256089.0
2017-09-08 12:10:00,55.15,55.15,55.12,55.13,125798.0,42.7429,42.7429,42.7196,42.7274,125798.0
2017-09-08 12:15:00,55.13,55.14,55.12,55.14,48300.0,42.7274,42.7351,42.7196,42.7351,48300.0
2017-09-08 12:20:00,55.15,55.16,55.14,55.16,79834.0,42.7429,42.7506,42.7351,42.7506,79834.0
2017-09-08 12:25:00,55.15,55.17,55.15,55.16,21150.0,42.7429,42.7584,42.7429,42.7506,21150.0
2017-09-08 12:30:00,55.17,55.18,55.16,55.16,42529.0,42.7584,42.7661,42.7506,42.7506,42529.0
2017-09-08 12:35:00,55.16,55.17,55.15,55.16,14853.0,42.7506,42.7584,42.7429,42.7506,14853.0
2017-09-08 12:40:00,55.16,55.19,55.16,55.18,26351.0,42.7506,42.7739,42.7506,42.7661,26351.0
2017-09-08 12:45:00,55.18,55.18,55.17,55.18,17069.0,42.7661,42.7661,42.7584,42.7661,17069.0
2017-09-08 12:50:00,55.18,55.22,55.17,55.22,83412.0,42.7661,42.7971,42.7584,42.7971,83412.0
2017-09-08 12:55:00,55.22,55.23,55.2,55.2,41868.0,42.7971,42.8049,42.7816,42.7816,41868.0
2017-09-08 13:00:00,55.2,55.21,55.19,55.21,48988.0,42.7816,42.7894,42.7739,42.7894,48988.0
2017-09-08 13:05:00,55.2,55.22,55.2,55.22,16521.0,42.7816,42.7971,42.7816,42.7971,16521.0
2017-09-08 13:10:00,55.22,55.23,55.21,55.22,6797.0,42.7971,42.8049,42.7894,42.7971,6797.0
2017-09-08 13:15:00,55.22,55.23,55.21,55.21,39852.0,42.7971,42.8049,42.7894,42.7894,39852.0
2017-09-08 13:20:00,55.21,55.21,55.17,55.17,30251.0,42.7894,42.7894,42.7584,42.7584,30251.0
2017-09-08 13:25:00,55.18,55.21,55.17,55.2,107988.0,42.7661,42.7894,42.7584,42.7816,107988.0
2017-09-08 13:30:00,55.2,55.21,55.18,55.2,35637.0,42.7816,42.7894,42.7661,42.7816,35637.0
2017-09-08 13:35:00,55.2,55.21,55.18,55.19,9619.0,42.7816,42.7894,42.7661,42.7739,9619.0
2017-09-08 13:40:00,55.18,55.19,55.17,55.18,18127.0,42.7661,42.7739,42.7584,42.7661,18127.0
2017-09-08 13:45:00,55.18,55.19,55.17,55.19,46602.0,42.7661,42.7739,42.7584,42.7739,46602.0
2017-09-08 13:50:00,55.19,55.22,55.18,55.22,32991.0,42.7739,42.7971,42.7661,42.7971,32991.0
2017-09-08 13:55:00,55.21,55.24,55.21,55.23,15649.0,42.7894,42.8126,42.7894,42.8049,15649.0
2017-09-08 14:00:00,55.22,55.24,55.21,55.24,25461.0,42.7971,42.8126,42.7894,42.8126,25461.0
2017-09-08 14:05:00,55.23,55.27,55.23,55.27,35168.0,42.8049,42.8359,42.8049,42.8359,35168.0
2017-09-08 14:10:00,55.27,55.28,55.25,55.27,34489.0,42.8359,42.8436,42.8204,42.8359,34489.0
2017-09-08 14:15:00,55.28,55.37,55.27,55.37,222182.0,42.8436,42.9134,42.8359,42.9134,222182.0
2017-09-08 14:20:00,55.37,55.38,55.36,55.38,44395.0,42.9134,42.9211,42.9056,42.9211,44395.0
2017-09-08 14:25:00,55.37,55.37,55.34,55.37,68835.0,42.9134,42.9134,42.8901,42.9134,68835.0
2017-09-08 14:30:00,55.37,55.39,55.37,55.39,44418.0,42.9134,42.9289,42.9134,42.9289,44418.0
2017-09-08 14:35:00,55.38,55.39,55.37,55.38,41822.0,42.9211,42.9289,42.9134,42.9211,41822.0
2017-09-08 14:40:00,55.38,55.4,55.37,55.4,30290.0,42.9211,42.9366,42.9134,42.9366,30290.0
2017-09-08 14:45:00,55.4,55.4,55.34,55.37,58394.0,42.9366,42.9366,42.8901,42.9134,58394.0
2017-09-08 14:50:00,55.37,55.39,55.36,55.38,20144.0,42.9134,42.9289,42.9056,42.9211,20144.0
2017-09-08 14:55:00,55.38,55.4,55.37,55.38,42428.0,42.9211,42.9366,42.9134,42.9211,42428.0
2017-09-08 15:00:00,55.39,55.4,55.36,55.37,87648.0,42.9289,42.9366,42.9056,42.9134,87648.0
2017-09-08 15:05:00,55.37,55.37,55.31,55.32,109867.0,42.9134,42.9134,42.8669,42.8746,109867.0
2017-09-08 15:10:00,55.32,55.34,55.31,55.32,99468.0,42.8746,42.8901,42.8669,42.8746,99468.0
2017-09-08 15:15:00,55.32,55.36,55.31,55.31,150808.0,42.8746,42.9056,42.8669,42.8669,150808.0
2017-09-08 15:20:00,55.32,55.37,55.32,55.36,77573.0,42.8746,42.9134,42.8746,42.9056,77573.0
2017-09-08 15:25:00,55.35,55.37,55.33,55.37,156316.0,42.8979,42.9134,42.8824,42.9134,156316.0
2017-09-08 15:30:00,55.37,55.37,55.32,55.35,133187.0,42.9134,42.9134,42.8746,42.8979,133187.0
2017-09-08 15:35:00,55.35,55.38,55.34,55.37,116134.0,42.8979,42.9211,42.8901,42.9134,116134.0
2017-09-08 15:40:00,55.37,55.37,55.33,55.37,263288.0,42.9134,42.9134,42.8824,42.9134,263288.0
2017-09-08 15:45:00,55.37,55.38,55.32,55.34,267243.0,42.9134,42.9211,42.8746,42.8901,267243.0
2017-09-08 15:50:00,55.33,55.35,55.32,55.33,306331.0,42.8824,42.8979,42.8746,42.8824,306331.0
2017-09-08 15:55:00,55.33,55.36,55.32,55.35,713410.0,42.8824,42.9056,42.8746,42.8979,713410.0
2017-09-11 09:30:00,55.26,55.38,55.25,55.3,697078.0,42.8281,42.9211,42.8204,42.8591,697078.0
2017-09-11 09:35:00,55.3,55.47,55.29,55.47,443504.0,42.8591,42.9909,42.8514,42.9909,443504.0
2017-09-11 09:40:00,55.47,55.5,55.42,55.45,168653.0,42.9909,43.0141,42.9521,42.9754,168653.0
2017-09-11 09:45:00,55.45,55.51,55.44,55.5,41866.0,42.9754,43.0219,42.9676,43.0141,41866.0
2017-09-11 09:50:00,55.5,55.52,55.48,55.52,100920.0,43.0141,43.0296,42.9986,43.0296,100920.0
2017-09-11 09:55:00,55.51,55.51,55.48,55.49,71054.0,43.0219,43.0219,42.9986,43.0064,71054.0
2017-09-11 10:00:00,55.5,55.53,55.48,55.53,77427.0,43.0141,43.0374,42.9986,43.0374,77427.0
2017-09-11 10:05:00,55.52,55.55,55.5,55.55,58204.0,43.0296,43.0529,43.0141,43.0529,58204.0
2017-09-11 10:10:00,55.54,55.59,55.53,55.59,21982.0,43.0451,43.0839,43.0374,43.0839,21982.0
2017-09-11 10:15:00,55.59,55.61,55.57,55.61,43084.0,43.0839,43.0994,43.0684,43.0994,43084.0
2017-09-11 10:20:00,55.61,55.63,55.58,55.59,80642.0,43.0994,43.1149,43.0761,43.0839,80642.0
2017-09-11 10:25:00,55.58,55.59,55.54,55.55,80656.0,43.0761,43.0839,43.0451,43.0529,80656.0
2017-09-11 10:30:00,55.55,55.63,55.54,55.63,74507.0,43.0529,43.1149,43.0451,43.1149,74507.0
2017-09-11 10:35:00,55.62,55.64,55.6,55.61,72600.0,43.1071,43.1226,43.0916,43.0994,72600.0
2017-09-11 10:40:00,55.61,55.62,55.59,55.62,20002.0,43.0994,43.1071,43.0839,43.1071,20002.0
2017-09-11 10:45:00,55.62,55.64,55.61,55.62,23155.0,43.1071,43.1226,43.0994,43.1071,23155.0
2017-09-11 10:50:00,55.62,55.62,55.6,55.61,39204.0,43.1071,43.1071,43.0916,43.0994,39204.0
2017-09-11 10:55:00,55.61,55.63,55.6,55.63,26240.0,43.0994,43.1149,43.0916,43.1149,26240.0
2017-09-11 11:00:00,55.63,55.64,55.61,55.63,28982.0,43.1149,43.1226,43.0994,43.1149,28982.0
2017-09-11 11:05:00,55.63,55.63,55.6,55.6,65609.0,43.1149,43.1149,43.0916,43.0916,65609.0
2017-09-11 11:10:00,55.6,55.64,55.58,55.63,51077.0,43.0916,43.1226,43.0761,43.1149,51077.0
2017-09-11 11:15:00,55.63,55.64,55.61,55.63,309119.0,43.1149,43.1226,43.0994,43.1149,309119.0
2017-09-11 11:20:00,55.63,55.66,55.62,55.65,96164.0,43.1149,43.1381,43.1071,43.1304,96164.0
2017-09-11 11:25:00,55.65,55.65,55.62,55.64,91790.0,43.1304,43.1304,43.1071,43.1226,91790.0
2017-09-11 11:30:00,55.64,55.66,55.63,55.64,29854.0,43.1226,43.1381,43.1149,43.1226,29854.0
2017-09-11 11:35:00,55.64,55.66,55.64,55.64,47767.0,43.1226,43.1381,43.1226,43.1226,47767.0
2017-09-11 11:40:00,55.64,55.68,55.64,55.66,138111.0,43.1226,43.1536,43.1226,43.1381,138111.0
2017-09-11 11:45:00,55.66,55.67,55.65,55.67,31778.0,43.1381,43.1459,43.1304,43.1459,31778.0
2017-09-11 11:50:00,55.66,55.67,55.65,55.66,39238.0,43.1381,43.1459,43.1304,43.1381,39238.0
2017-09-11 11:55:00,55.66,55.69,55.66,55.67,72973.0,43.1381,43.1614,43.1381,43.1459,72973.0
2017-09-11 12:00:00,55.68,55.68,55.65,55.67,39669.0,43.1536,43.1536,43.1304,43.1459,39669.0
2017-09-11 12:05:00,55.67,55.69,55.66,55.69,27389.0,43.1459,43.1614,43.1381,43.1614,27389.0
2017-09-11 12:10:00,55.69,55.69,55.67,55.69,46637.0,43.1614,43.1614,43.1459,43.1614,46637.0
2017-09-11 12:15:00,55.68,55.7,55.67,55.68,85235.0,43.1536,43.1691,43.1459,43.1536,85235.0
2017-09-11 12:20:00,55.68,55.71,55.67,55.7,72192.0,43.1536,43.1769,43.1459,43.1691,72192.0
2017-09-11 12:25:00,55.7,55.72,55.69,55.71,73509.0,43.1691,43.1846,43.1614,43.1769,73509.0
2017-09-11 12:30:00,55.71,55.71,55.68,55.7,33445.0,43.1769,43.1769,43.1536,43.1691,33445.0
2017-09-11 12:35:00,55.69,55.7,55.68,55.7,47204.0,43.1614,43.1691,43.1536,43.1691,47204.0
2017-09-11 12:40:00,55.7,55.74,55.69,55.73,61607.0,43.1691,43.2001,43.1614,43.1924,61607.0
2017-09-11 12:45:00,55.73,55.74,55.72,55.72,26175.0,43.1924,43.2001,43.1846,43.1846,26175.0
2017-09-11 12:50:00,55.73,55.75,55.72,55.74,51318.0,43.1924,43.2079,43.1846,43.2001,51318.0
2017-09-11 12:55:00,55.74,55.75,55.71,55.71,39026.0,43.2001,43.2079,43.1769,43.1769,39026.0
2017-09-11 13:00:00,55.72,55.74,55.71,55.73,99260.0,43.1846,43.2001,43.1769,43.1924,99260.0
2017-09-11 13:05:00,55.72,55.74,55.7,55.73,76478.0,43.1846,43.2001,43.1691,43.1924,76478.0
2017-09-11 13:10:00,55.73,55.77,55.73,55.75,43426.0,43.1924,43.2234,43.1924,43.2079,43426.0
2017-09-11 13:15:00,55.75,55.76,55.73,55.76,261911.0,43.2079,43.2156,43.1924,43.2156,261911.0
2017-09-11 13:20:00,55.75,55.76,55.72,55.73,38330.0,43.2079,43.2156,43.1846,43.1924,38330.0
2017-09-11 13:25:00,55.73,55.76,55.72,55.76,50071.0,43.1924,43.2156,43.1846,43.2156,50071.0
2017-09-11 13:30:00,55.76,55.76,55.74,55.75,120250.0,43.2156,43.2156,43.2001,43.2079,120250.0
2017-09-11 13:35:00,55.75,55.77,55.75,55.76,30119.0,43.2079,43.2234,43.2079,43.2156,30119.0
2017-09-11 13:40:00,55.77,55.78,55.75,55.77,58804.0,43.2234,43.2311,43.2079,43.2234,58804.0
2017-09-11 13:45:00,55.77,55.77,55.76,55.77,17458.0,43.2234,43.2234,43.2156,43.2234,17458.0
2017-09-11 13:50:00,55.77,55.78,55.76,55.78,59437.0,43.2234,43.2311,43.2156,43.2311,59437.0
2017-09-11 13:55:00,55.78,55.8,55.77,55.8,41725.0,43.2311,43.2466,43.2234,43.2466,41725.0
2017-09-11 14:00:00,55.8,55.8,55.77,55.78,71194.0,43.2466,43.2466,43.2234,43.2311,71194.0
2017-09-11 14:05:00,55.77,55.79,55.77,55.79,41996.0,43.2234,43.2389,43.2234,43.2389,41996.0
2017-09-11 14:10:00,55.79,55.84,55.78,55.83,179993.0,43.2389,43.2776,43.2311,43.2699,179993.0
2017-09-11 14:15:00,55.83,55.83,55.79,55.8,60570.0,43.2699,43.2699,43.2389,43.2466,60570.0
2017-09-11 14:20:00,55.81,55.81,55.8,55.81,20957.0,43.2544,43.2544,43.2466,43.2544,20957.0
2017-09-11 14:25:00,55.8,55.82,55.8,55.82,53870.0,43.2466,43.2621,43.2466,43.2621,53870.0
2017-09-11 14:30:00,55.81,55.85,55.81,55.85,585807.0,43.2544,43.2854,43.2544,43.2854,585807.0
2017-09-11 14:35:00,55.84,55.85,55.83,55.85,82803.0,43.2776,43.2854,43.2699,43.2854,82803.0
2017-09-11 14:40:00,55.85,55.86,55.84,55.86,68971.0,43.2854,43.2931,43.2776,43.2931,68971.0
2017-09-11 14:45:00,55.86,55.89,55.86,55.87,75800.0,43.2931,43.3164,43.2931,43.3009,75800.0
2017-09-11 14:50:00,55.87,55.9,55.86,55.89,46691.0,43.3009,43.3241,43.2931,43.3164,46691.0
2017-09-11 14:55:00,55.89,55.89,55.86,55.87,92898.0,43.3164,43.3164,43.2931,43.3009,92898.0
2017-09-11 15:00:00,55.87,55.87,55.85,55.86,70570.0,43.3009,43.3009,43.2854,43.2931,70570.0
2017-09-11 15:05:00,55.86,55.87,55.83,55.84,72975.0,43.2931,43.3009,43.2699,43.2776,72975.0
2017-09-11 15:10:00,55.83,55.86,55.79,55.85,280891.0,43.2699,43.2931,43.2389,43.2854,280891.0
2017-09-11 15:15:00,55.85,55.85,55.83,55.84,62582.0,43.2854,43.2854,43.2699,43.2776,62582.0
2017-09-11 15:20:00,55.84,55.84,55.79,55.79,69495.0,43.2776,43.2776,43.2389,43.2389,69495.0
2017-09-11 15:25:00,55.79,55.81,55.78,55.8,118715.0,43.2389,43.2544,43.2311,43.2466,118715.0
2017-09-11 15:30:00,55.8,55.83,55.79,55.8,212442.0,43.2466,43.2699,43.2389,43.2466,212442.0
2017-09-11 15:35:00,55.8,55.86,55.79,55.86,117062.0,43.2466,43.2931,43.2389,43.2931,117062.0
2017-09-11 15:40:00,55.86,55.86,55.83,55.83,156444.0,43.2931,43.2931,43.2699,43.2699,156444.0
2017-09-11 15:45:00,55.84,55.86,55.82,55.84,418205.0,43.2776,43.2931,43.2621,43.2776,418205.0
2017-09-11 15:50:00,55.84,55.84,55.8,55.82,386623.0,43.2776,43.2776,43.2466,43.2621,386623.0
2017-09-11 15:55:00,55.82,55.86,55.81,55.85,853640.0,43.2621,43.2931,43.2544,43.2854,853640.0
2017-09-12 09:30:00,55.79,55.79,55.66,55.68,202202.0,43.2389,43.2389,43.1381,43.1536,202202.0
2017-09-12 09:35:00,55.68,55.68,55.59,55.62,322557.0,43.1536,43.1536,43.0839,43.1071,322557.0
2017-09-12 09:40:00,55.62,55.67,55.62,55.65,122354.0,43.1071,43.1459,43.1071,43.1304,122354.0
2017-09-12 09:45:00,55.65,55.69,55.62,55.64,78600.0,43.1304,43.1614,43.1071,43.1226,78600.0
2017-09-12 09:50:00,55.63,55.65,55.53,55.54,224524.0,43.1149,43.1304,43.0374,43.0451,224524.0
2017-09-12 09:55:00,55.53,55.55,55.48,55.49,121622.0,43.0374,43.0529,42.9986,43.0064,121622.0
2017-09-12 10:00:00,55.49,55.51,55.45,55.47,244526.0,43.0064,43.0219,42.9754,42.9909,244526.0
2017-09-12 10:05:00,55.48,55.48,55.4,55.42,173773.0,42.9986,42.9986,42.9366,42.9521,173773.0
2017-09-12 10:10:00,55.42,55.45,55.39,55.43,227408.0,42.9521,42.9754,42.9289,42.9599,227408.0
2017-09-12 10:15:00,55.43,55.43,55.33,55.34,256636.0,42.9599,42.9599,42.8824,42.8901,256636.0
2017-09-12 10:20:00,55.34,55.38,55.33,55.36,299705.0,42.8901,42.9211,42.8824,42.9056,299705.0
2017-09-12 10:25:00,55.36,55.36,55.34,55.36,234132.0,42.9056,42.9056,42.8901,42.9056,234132.0
2017-09-12 10:30:00,55.35,55.36,55.31,55.32,186953.0,42.8979,42.9056,42.8669,42.8746,186953.0
2017-09-12 10:35:00,55.32,55.41,55.32,55.37,261280.0,42.8746,42.9444,42.8746,42.9134,261280.0
2017-09-12 10:40:00,55.37,55.37,55.32,55.32,107347.0,42.9134,42.9134,42.8746,42.8746,107347.0
2017-09-12 10:45:00,55.32,55.32,55.28,55.3,225496.0,42.8746,42.8746,42.8436,42.8591,225496.0
2017-09-12 10:50:00,55.3,55.31,55.27,55.27,314034.0,42.8591,42.8669,42.8359,42.8359,314034.0
2017-09-12 10:55:00,55.27,55.33,55.26,55.3,607673.0,42.8359,42.8824,42.8281,42.8591,607673.0
2017-09-12 11:00:00,55.3,55.31,55.27,55.27,138265.0,42.8591,42.8669,42.8359,42.8359,138265.0
2017-09-12 11:05:00,55.28,55.3,55.27,55.29,104617.0,42.8436,42.8591,42.8359,42.8514,104617.0
2017-09-12 11:10:00,55.28,55.29,55.25,55.26,98482.0,42.8436,42.8514,42.8204,42.8281,98482.0
2017-09-12 11:15:00,55.26,55.28,55.21,55.22,205183.0,42.8281,42.8436,42.7894,42.7971,205183.0
2017-09-12 11:20:00,55.22,55.23,55.19,55.2,115645.0,42.7971,42.8049,42.7739,42.7816,115645.0
2017-09-12 11:25:00,55.2,55.23,55.2,55.22,61896.0,42.7816,42.8049,42.7816,42.7971,61896.0
2017-09-12 11:30:00,55.22,55.23,55.2,55.22,215785.0,42.7971,42.8049,42.7816,42.7971,215785.0
2017-09-12 11:35:00,55.22,55.23,55.2,55.23,48779.0,42.7971,42.8049,42.7816,42.8049,48779.0
2017-09-12 11:40:00,55.22,55.26,55.2,55.24,148062.0,42.7971,42.8281,42.7816,42.8126,148062.0
2017-09-12 11:45:00,55.23,55.24,55.21,55.23,169152.0,42.8049,42.8126,42.7894,42.8049,169152.0
2017-09-12 11:50:00,55.23,55.24,55.21,55.22,79341.0,42.8049,42.8126,42.7894,42.7971,79341.0
2017-09-12 11:55:00,55.22,55.22,55.16,55.18,115871.0,42.7971,42.7971,42.7506,42.7661,115871.0
2017-09-12 12:00:00,55.18,55.19,55.14,55.15,85088.0,42.7661,42.7739,42.7351,42.7429,85088.0
2017-09-12 12:05:00,55.15,55.16,55.12,55.12,50468.0,42.7429,42.7506,42.7196,42.7196,50468.0
2017-09-12 12:10:00,55.12,55.14,55.11,55.12,58838.0,42.7196,42.7351,42.7119,42.7196,58838.0
2017-09-12 12:15:00,55.12,55.14,55.11,55.12,90391.0,42.7196,42.7351,42.7119,42.7196,90391.0
2017-09-12 12:20:00,55.11,55.12,55.08,55.08,54726.0,42.7119,42.7196,42.6886,42.6886,54726.0
2017-09-12 12:25:00,55.09,55.09,55.07,55.08,228373.0,42.6964,42.6964,42.6809,42.6886,228373.0
2017-09-12 12:30:00,55.08,55.08,55.05,55.07,319761.0,42.6886,42.6886,42.6654,42.6809,319761.0
2017-09-12 12:35:00,55.07,55.08,55.04,55.05,128267.0,42.6809,42.6886,42.6576,42.6654,128267.0
2017-09-12 12:40:00,55.05,55.06,55.04,55.05,46928.0,42.6654,42.6731,42.6576,42.6654,46928.0
2017-09-12 12:45:00,55.05,55.06,55.02,55.02,55930.0,42.6654,42.6731,42.6421,42.6421,55930.0
2017-09-12 12:50:00,55.02,55.04,55.01,55.02,110392.0,42.6421,42.6576,42.6344,42.6421,110392.0
2017-09-12 12:55:00,55.02,55.05,55.02,55.04,45513.0,42.6421,42.6654,42.6421,42.6576,45513.0
2017-09-12 13:00:00,55.04,55.04,54.98,54.99,68806.0,42.6576,42.6576,42.6111,42.6189,68806.0
2017-09-12 13:05:00,54.98,55.0,54.96,54.97,32423.0,42.6111,42.6266,42.5956,42.6034,32423.0
2017-09-12 13:10:00,54.97,55.0,54.96,54.99,57131.0,42.6034,42.6266,42.5956,42.6189,57131.0
2017-09-12 13:15:00,54.98,55.04,54.98,55.01,107635.0,42.6111,42.6576,42.6111,42.6344,107635.0
2017-09-12 13:20:00,55.01,55.01,54.98,54.99,39515.0,42.6344,42.6344,42.6111,42.6189,39515.0
2017-09-12 13:25:00,54.98,55.0,54.97,54.98,66557.0,42.6111,42.6266,42.6034,42.6111,66557.0
2017-09-12 13:30:00,54.99,54.99,54.94,54.95,35798.0,42.6189,42.6189,42.5801,42.5879,35798.0
2017-09-12 13:35:00,54.95,54.95,54.89,54.9,239378.0,42.5879,42.5879,42.5414,42.5491,239378.0
2017-09-12 13:40:00,54.91,54.91,54.86,54.86,166390.0,42.5569,42.5569,42.5181,42.5181,166390.0
2017-09-12 13:45:00,54.87,54.87,54.79,54.8,325036.0,42.5259,42.5259,42.4639,42.4716,325036.0
2017-09-12 13:50:00,54.8,54.81,54.73,54.76,154452.0,42.4716,42.4794,42.4174,42.4406,154452.0
2017-09-12 13:55:00,54.75,54.75,54.69,54.7,160800.0,42.4329,42.4329,42.3864,42.3941,160800.0
2017-09-12 14:00:00,54.7,54.71,54.63,54.63,432874.0,42.3941,42.4019,42.3399,42.3399,432874.0
2017-09-12 14:05:00,54.63,54.65,54.6,54.64,328274.0,42.3399,42.3554,42.3166,42.3476,328274.0
2017-09-12 14:10:00,54.64,54.71,54.61,54.7,499236.0,42.3476,42.4019,42.3244,42.3941,499236.0
2017-09-12 14:15:00,54.7,54.8,54.69,54.8,341639.0,42.3941,42.4716,42.3864,42.4716,341639.0
2017-09-12 14:20:00,54.79,54.84,54.77,54.79,281560.0,42.4639,42.5026,42.4484,42.4639,281560.0
2017-09-12 14:25:00,54.79,54.89,54.78,54.88,322796.0,42.4639,42.5414,42.4561,42.5336,322796.0
2017-09-12 14:30:00,54.88,54.91,54.86,54.88,88323.0,42.5336,42.5569,42.5181,42.5336,88323.0
2017-09-12 14:35:00,54.88,54.9,54.85,54.87,216761.0,42.5336,42.5491,42.5104,42.5259,216761.0
2017-09-12 14:40:00,54.87,54.91,54.85,54.89,302336.0,42.5259,42.5569,42.5104,42.5414,302336.0
2017-09-12 14:45:00,54.9,54.93,54.88,54.93,463866.0,42.5491,42.5724,42.5336,42.5724,463866.0
2017-09-12 14:50:00,54.93,54.95,54.91,54.91,104110.0,42.5724,42.5879,42.5569,42.5569,104110.0
2017-09-12 14:55:00,54.91,54.94,54.89,54.94,321819.0,42.5569,42.5801,42.5414,42.5801,321819.0
2017-09-12 15:00:00,54.94,54.95,54.9,54.91,99266.0,42.5801,42.5879,42.5491,42.5569,99266.0
2017-09-12 15:05:00,54.91,54.93,54.89,54.93,181514.0,42.5569,42.5724,42.5414,42.5724,181514.0
2017-09-12 15:10:00,54.93,54.94,54.91,54.92,168063.0,42.5724,42.5801,42.5569,42.5646,168063.0
2017-09-12 15:15:00,54.93,54.95,54.92,54.95,138170.0,42.5724,42.5879,42.5646,42.5879,138170.0
2017-09-12 15:20:00,54.95,54.95,54.91,54.95,122399.0,42.5879,42.5879,42.5569,42.5879,122399.0
2017-09-12 15:25:00,54.95,54.96,54.92,54.94,311285.0,42.5879,42.5956,42.5646,42.5801,311285.0
2017-09-12 15:30:00,54.95,54.95,54.9,54.9,105534.0,42.5879,42.5879,42.5491,42.5491,105534.0
2017-09-12 15:35:00,54.9,54.91,54.85,54.88,212512.0,42.5491,42.5569,42.5104,42.5336,212512.0
2017-09-12 15:40:00,54.88,54.89,54.86,54.88,177362.0,42.5336,42.5414,42.5181,42.5336,177362.0
2017-09-12 15:45:00,54.88,54.89,54.85,54.86,299143.0,42.5336,42.5414,42.5104,42.5181,299143.0
2017-09-12 15:50:00,54.86,54.86,54.83,54.84,288482.0,42.5181,42.5181,42.4949,42.5026,288482.0
2017-09-12 15:55:00,54.85,54.9,54.84,54.89,912651.0,42.5104,42.5491,42.5026,42.5414,912651.0
2017-09-13 09:30:00,54.85,54.89,54.72,54.73,254285.0,42.5104,42.5414,42.4096,42.4174,254285.0
2017-09-13 09:35:00,54.73,54.8,54.67,54.72,439397.0,42.4174,42.4716,42.3709,42.4096,439397.0
2017-09-13 09:40:00,54.72,54.72,54.63,54.65,320285.0,42.4096,42.4096,42.3399,42.3554,320285.0
2017-09-13 09:45:00,54.65,54.76,54.64,54.72,122701.0,42.3554,42.4406,42.3476,42.4096,122701.0
2017-09-13 09:50:00,54.72,54.76,54.66,54.66,61113.0,42.4096,42.4406,42.3631,42.3631,61113.0
2017-09-13 09:55:00,54.65,54.66,54.59,54.59,220263.0,42.3554,42.3631,42.3089,42.3089,220263.0
2017-09-13 10:00:00,54.59,54.63,54.58,54.61,229799.0,42.3089,42.3399,42.3011,42.3244,229799.0
2017-09-13 10:05:00,54.6,54.65,54.59,54.62,108649.0,42.3166,42.3554,42.3089,42.3321,108649.0
2017-09-13 10:10:00,54.63,54.76,54.63,54.73,276786.0,42.3399,42.4406,42.3399,42.4174,276786.0
2017-09-13 10:15:00,54.73,54.8,54.73,54.73,128751.0,42.4174,42.4716,42.4174,42.4174,128751.0
2017-09-13 10:20:00,54.73,54.74,54.72,54.73,138234.0,42.4174,42.4251,42.4096,42.4174,138234.0
2017-09-13 10:25:00,54.74,54.81,54.73,54.78,80945.0,42.4251,42.4794,42.4174,42.4561,80945.0
2017-09-13 10:30:00,54.77,54.78,54.73,54.75,186503.0,42.4484,42.4561,42.4174,42.4329,186503.0
2017-09-13 10:35:00,54.75,54.78,54.69,54.75,522150.0,42.4329,42.4561,42.3864,42.4329,522150.0
2017-09-13 10:40:00,54.75,54.76,54.72,54.72,126509.0,42.4329,42.4406,42.4096,42.4096,126509.0
2017-09-13 10:45:00,54.73,54.74,54.68,54.71,100165.0,42.4174,42.4251,42.3786,42.4019,100165.0
2017-09-13 10:50:00,54.71,54.72,54.68,54.72,54227.0,42.4019,42.4096,42.3786,42.4096,54227.0
2017-09-13 10:55:00,54.72,54.75,54.71,54.73,86282.0,42.4096,42.4329,42.4019,42.4174,86282.0
2017-09-13 11:00:00,54.73,54.76,54.7,54.76,81058.0,42.4174,42.4406,42.3941,42.4406,81058.0
2017-09-13 11:05:00,54.77,54.77,54.71,54.72,154918.0,42.4484,42.4484,42.4019,42.4096,154918.0
2017-09-13 11:10:00,54.72,54.74,54.71,54.71,47987.0,42.4096,42.4251,42.4019,42.4019,47987.0
2017-09-13 11:15:00,54.71,54.73,54.69,54.7,141805.0,42.4019,42.4174,42.3864,42.3941,141805.0
2017-09-13 11:20:00,54.69,54.7,54.67,54.67,44148.0,42.3864,42.3941,42.3709,42.3709,44148.0
2017-09-13 11:25:00,54.67,54.69,54.64,54.66,50726.0,42.3709,42.3864,42.3476,42.3631,50726.0
2017-09-13 11:30:00,54.66,54.7,54.65,54.7,50415.0,42.3631,42.3941,42.3554,42.3941,50415.0
2017-09-13 11:35:00,54.7,54.75,54.69,54.75,66412.0,42.3941,42.4329,42.3864,42.4329,66412.0
2017-09-13 11:40:00,54.75,54.75,54.69,54.69,32810.0,42.4329,42.4329,42.3864,42.3864,32810.0
2017-09-13 11:45:00,54.69,54.73,54.69,54.73,47213.0,42.3864,42.4174,42.3864,42.4174,47213.0
2017-09-13 11:50:00,54.74,54.74,54.7,54.73,39313.0,42.4251,42.4251,42.3941,42.4174,39313.0
2017-09-13 11:55:00,54.73,54.76,54.72,54.76,84207.0,42.4174,42.4406,42.4096,42.4406,84207.0
2017-09-13 12:00:00,54.76,54.78,54.75,54.75,125793.0,42.4406,42.4561,42.4329,42.4329,125793.0
2017-09-13 12:05:00,54.76,54.77,54.75,54.77,48332.0,42.4406,42.4484,42.4329,42.4484,48332.0
2017-09-13 12:10:00,54.76,54.8,54.76,54.77,69394.0,42.4406,42.4716,42.4406,42.4484,69394.0
2017-09-13 12:15:00,54.77,54.81,54.77,54.78,128632.0,42.4484,42.4794,42.4484,42.4561,128632.0
2017-09-13 12:20:00,54.78,54.82,54.78,54.81,101022.0,42.4561,42.4871,42.4561,42.4794,101022.0
2017-09-13 12:25:00,54.81,54.87,54.8,54.87,178745.0,42.4794,42.5259,42.4716,42.5259,178745.0
2017-09-13 12:30:00,54.87,54.89,54.86,54.86,198502.0,42.5259,42.5414,42.5181,42.5181,198502.0
2017-09-13 12:35:00,54.85,54.85,54.82,54.83,40265.0,42.5104,42.5104,42.4871,42.4949,40265.0
2017-09-13 12:40:00,54.83,54.87,54.82,54.86,100269.0,42.4949,42.5259,42.4871,42.5181,100269.0
2017-09-13 12:45:00,54.86,54.86,54.82,54.83,68651.0,42.5181,42.5181,42.4871,42.4949,68651.0
2017-09-13 12:50:00,54.83,54.84,54.81,54.82,77624.0,42.4949,42.5026,42.4794,42.4871,77624.0
2017-09-13 12:55:00,54.81,54.82,54.8,54.8,22263.0,42.4794,42.4871,42.4716,42.4716,22263.0
2017-09-13 13:00:00,54.8,54.82,54.78,54.82,251409.0,42.4716,42.4871,42.4561,42.4871,251409.0
2017-09-13 13:05:00,54.82,54.83,54.78,54.78,55321.0,42.4871,42.4949,42.4561,42.4561,55321.0
2017-09-13 13:10:00,54.78,54.82,54.77,54.79,51561.0,42.4561,42.4871,42.4484,42.4639,51561.0
2017-09-13 13:15:00,54.79,54.81,54.78,54.8,61732.0,42.4639,42.4794,42.4561,42.4716,61732.0
2017-09-13 13:20:00,54.8,54.8,54.76,54.77,77021.0,42.4716,42.4716,42.4406,42.4484,77021.0
2017-09-13 13:25:00,54.76,54.78,54.74,54.76,78658.0,42.4406,42.4561,42.4251,42.4406,78658.0
2017-09-13 13:30:00,54.77,54.78,54.74,54.74,41263.0,42.4484,42.4561,42.4251,42.4251,41263.0
2017-09-13 13:35:00,54.75,54.77,54.74,54.75,220216.0,42.4329,42.4484,42.4251,42.4329,220216.0
2017-09-13 13:40:00,54.76,54.76,54.71,54.71,45746.0,42.4406,42.4406,42.4019,42.4019,45746.0
2017-09-13 13:45:00,54.71,54.74,54.71,54.71,29940.0,42.4019,42.4251,42.4019,42.4019,29940.0
2017-09-13 13:50:00,54.71,54.72,54.68,54.68,26809.0,42.4019,42.4096,42.3786,42.3786,26809.0
2017-09-13 13:55:00,54.68,54.7,54.67,54.68,33153.0,42.3786,42.3941,42.3709,42.3786,33153.0
2017-09-13 14:00:00,54.68,54.69,54.66,54.66,46143.0,42.3786,42.3864,42.3631,42.3631,46143.0
2017-09-13 14:05:00,54.66,54.75,54.66,54.7,325621.0,42.3631,42.4329,42.3631,42.3941,325621.0
2017-09-13 14:10:00,54.71,54.73,54.69,54.7,87461.0,42.4019,42.4174,42.3864,42.3941,87461.0
2017-09-13 14:15:00,54.7,54.71,54.69,54.7,27566.0,42.3941,42.4019,42.3864,42.3941,27566.0
2017-09-13 14:20:00,54.7,54.73,54.7,54.72,51996.0,42.3941,42.4174,42.3941,42.4096,51996.0
2017-09-13 14:25:00,54.72,54.73,54.69,54.7,53285.0,42.4096,42.4174,42.3864,42.3941,53285.0
2017-09-13 14:30:00,54.7,54.71,54.68,54.7,73590.0,42.3941,42.4019,42.3786,42.3941,73590.0
2017-09-13 14:35:00,54.71,54.71,54.68,54.68,38571.0,42.4019,42.4019,42.3786,42.3786,38571.0
2017-09-13 14:40:00,54.69,54.72,54.68,54.72,93467.0,42.3864,42.4096,42.3786,42.4096,93467.0
2017-09-13 14:45:00,54.72,54.75,54.72,54.73,89533.0,42.4096,42.4329,42.4096,42.4174,89533.0
2017-09-13 14:50:00,54.74,54.75,54.71,54.75,131123.0,42.4251,42.4329,42.4019,42.4329,131123.0
2017-09-13 14:55:00,54.75,54.76,54.72,54.72,142443.0,42.4329,42.4406,42.4096,42.4096,142443.0
2017-09-13 15:00:00,54.72,54.74,54.69,54.69,188229.0,42.4096,42.4251,42.3864,42.3864,188229.0
2017-09-13 15:05:00,54.7,54.7,54.66,54.67,113190.0,42.3941,42.3941,42.3631,42.3709,113190.0
2017-09-13 15:10:00,54.68,54.68,54.65,54.65,94638.0,42.3786,42.3786,42.3554,42.3554,94638.0
2017-09-13 15:15:00,54.65,54.68,54.63,54.68,136840.0,42.3554,42.3786,42.3399,42.3786,136840.0
2017-09-13 15:20:00,54.68,54.68,54.63,54.65,96531.0,42.3786,42.3786,42.3399,42.3554,96531.0
2017-09-13 15:25:00,54.64,54.65,54.62,54.64,99527.0,42.3476,42.3554,42.3321,42.3476,99527.0
2017-09-13 15:30:00,54.64,54.67,54.62,54.66,186542.0,42.3476,42.3709,42.3321,42.3631,186542.0
2017-09-13 15:35:00,54.67,54.67,54.64,54.67,133190.0,42.3709,42.3709,42.3476,42.3709,133190.0
2017-09-13 15:40:00,54.66,54.67,54.64,54.65,223029.0,42.3631,42.3709,42.3476,42.3554,223029.0
2017-09-13 15:45:00,54.65,54.65,54.64,54.65,188340.0,42.3554,42.3554,42.3476,42.3554,188340.0
2017-09-13 15:50:00,54.65,54.66,54.63,54.65,282174.0,42.3554,42.3631,42.3399,42.3554,282174.0
2017-09-13 15:55:00,54.65,54.66,54.59,54.62,888854.0,42.3554,42.3631,42.3089,42.3321,888854.0
2017-09-14 09:30:00,54.6,54.6,54.45,54.48,256609.0,42.3166,42.3166,42.2004,42.2236,256609.0
2017-09-14 09:35:00,54.47,54.52,54.44,54.51,106381.0,42.2159,42.2546,42.1926,42.2469,106381.0
2017-09-14 09:40:00,54.52,54.63,54.51,54.61,243799.0,42.2546,42.3399,42.2469,42.3244,243799.0
2017-09-14 09:45:00,54.61,54.62,54.57,54.61,144818.0,42.3244,42.3321,42.2934,42.3244,144818.0
2017-09-14 09:50:00,54.61,54.65,54.59,54.6,78862.0,42.3244,42.3554,42.3089,42.3166,78862.0
2017-09-14 09:55:00,54.61,54.62,54.57,54.6,123919.0,42.3244,42.3321,42.2934,42.3166,123919.0
2017-09-14 10:00:00,54.6,54.68,54.6,54.68,157532.0,42.3166,42.3786,42.3166,42.3786,157532.0
2017-09-14 10:05:00,54.68,54.75,54.67,54.75,140292.0,42.3786,42.4329,42.3709,42.4329,140292.0
2017-09-14 10:10:00,54.75,54.78,54.72,54.78,161354.0,42.4329,42.4561,42.4096,42.4561,161354.0
2017-09-14 10:15:00,54.77,54.86,54.77,54.85,256811.0,42.4484,42.5181,42.4484,42.5104,256811.0
2017-09-14 10:20:00,54.86,54.87,54.83,54.84,70743.0,42.5181,42.5259,42.4949,42.5026,70743.0
2017-09-14 10:25:00,54.84,54.84,54.79,54.8,46715.0,42.5026,42.5026,42.4639,42.4716,46715.0
2017-09-14 10:30:00,54.8,54.83,54.78,54.8,178493.0,42.4716,42.4949,42.4561,42.4716,178493.0
2017-09-14 10:35:00,54.8,54.8,54.75,54.75,69713.0,42.4716,42.4716,42.4329,42.4329,69713.0
2017-09-14 10:40:00,54.76,54.77,54.71,54.73,125364.0,42.4406,42.4484,42.4019,42.4174,125364.0
2017-09-14 10:45:00,54.73,54.78,54.72,54.77,104614.0,42.4174,42.4561,42.4096,42.4484,104614.0
2017-09-14 10:50:00,54.77,54.8,54.77,54.77,56168.0,42.4484,42.4716,42.4484,42.4484,56168.0
2017-09-14 10:55:00,54.78,54.81,54.77,54.77,90423.0,42.4561,42.4794,42.4484,42.4484,90423.0
2017-09-14 11:00:00,54.77,54.79,54.75,54.76,65378.0,42.4484,42.4639,42.4329,42.4406,65378.0
2017-09-14 11:05:00,54.76,54.77,54.75,54.76,65897.0,42.4406,42.4484,42.4329,42.4406,65897.0
2017-09-14 11:10:00,54.77,54.8,54.75,54.8,174551.0,42.4484,42.4716,42.4329,42.4716,174551.0
2017-09-14 11:15:00,54.8,54.81,54.78,54.8,115717.0,42.4716,42.4794,42.4561,42.4716,115717.0
2017-09-14 11:20:00,54.79,54.82,54.78,54.82,100877.0,42.4639,42.4871,42.4561,42.4871,100877.0
2017-09-14 11:25:00,54.81,54.83,54.8,54.83,48766.0,42.4794,42.4949,42.4716,42.4949,48766.0
2017-09-14 11:30:00,54.83,54.9,54.82,54.89,118408.0,42.4949,42.5491,42.4871,42.5414,118408.0
2017-09-14 11:35:00,54.89,54.9,54.84,54.88,79836.0,42.5414,42.5491,42.5026,42.5336,79836.0
2017-09-14 11:40:00,54.87,54.88,54.85,54.88,27846.0,42.5259,42.5336,42.5104,42.5336,27846.0
2017-09-14 11:45:00,54.88,54.91,54.87,54.9,51438.0,42.5336,42.5569,42.5259,42.5491,51438.0
2017-09-14 11:50:00,54.89,54.93,54.88,54.91,65441.0,42.5414,42.5724,42.5336,42.5569,65441.0
2017-09-14 11:55:00,54.92,54.94,54.89,54.89,76383.0,42.5646,42.5801,42.5414,42.5414,76383.0
2017-09-14 12:00:00,54.9,54.94,54.9,54.94,41879.0,42.5491,42.5801,42.5491,42.5801,41879.0
2017-09-14 12:05:00,54.93,54.93,54.89,54.91,53522.0,42.5724,42.5724,42.5414,42.5569,53522.0
2017-09-14 12:10:00,54.9,54.92,54.9,54.92,76076.0,42.5491,42.5646,42.5491,42.5646,76076.0
2017-09-14 12:15:00,54.92,54.97,54.91,54.97,96291.0,42.5646,42.6034,42.5569,42.6034,96291.0
2017-09-14 12:20:00,54.97,54.97,54.94,54.96,55107.0,42.6034,42.6034,42.5801,42.5956,55107.0
2017-09-14 12:25:00,54.96,55.0,54.95,54.99,53802.0,42.5956,42.6266,42.5879,42.6189,53802.0
2017-09-14 12:30:00,54.99,54.99,54.95,54.95,96172.0,42.6189,42.6189,42.5879,42.5879,96172.0
2017-09-14 12:35:00,54.96,54.96,54.94,54.95,43680.0,42.5956,42.5956,42.5801,42.5879,43680.0
2017-09-14 12:40:00,54.96,54.97,54.93,54.97,32821.0,42.5956,42.6034,42.5724,42.6034,32821.0
2017-09-14 12:45:00,54.97,54.98,54.94,54.94,48417.0,42.6034,42.6111,42.5801,42.5801,48417.0
2017-09-14 12:50:00,54.94,54.97,54.93,54.93,67228.0,42.5801,42.6034,42.5724,42.5724,67228.0
2017-09-14 12:55:00,54.93,54.94,54.91,54.92,26619.0,42.5724,42.5801,42.5569,42.5646,26619.0
2017-09-14 13:00:00,54.93,54.94,54.91,54.91,39213.0,42.5724,42.5801,42.5569,42.5569,39213.0
2017-09-14 13:05:00,54.92,54.94,54.92,54.94,28539.0,42.5646,42.5801,42.5646,42.5801,28539.0
2017-09-14 13:10:00,54.94,54.95,54.92,54.94,45350.0,42.5801,42.5879,42.5646,42.5801,45350.0
2017-09-14 13:15:00,54.94,54.95,54.92,54.95,43243.0,42.5801,42.5879,42.5646,42.5879,43243.0
2017-09-14 13:20:00,54.95,54.95,54.91,54.92,22793.0,42.5879,42.5879,42.5569,42.5646,22793.0
2017-09-14 13:25:00,54.91,54.97,54.91,54.97,48079.0,42.5569,42.6034,42.5569,42.6034,48079.0
2017-09-14 13:30:00,54.96,54.97,54.95,54.96,22847.0,42.5956,42.6034,42.5879,42.5956,22847.0
2017-09-14 13:35:00,54.96,54.96,54.94,54.95,46879.0,42.5956,42.5956,42.5801,42.5879,46879.0
2017-09-14 13:40:00,54.95,54.96,54.94,54.96,39290.0,42.5879,42.5956,42.5801,42.5956,39290.0
2017-09-14 13:45:00,54.96,55.01,54.95,55.0,186299.0,42.5956,42.6344,42.5879,42.6266,186299.0
2017-09-14 13:50:00,55.01,55.02,54.99,55.02,84234.0,42.6344,42.6421,42.6189,42.6421,84234.0
2017-09-14 13:55:00,55.02,55.06,55.01,55.05,145526.0,42.6421,42.6731,42.6344,42.6654,145526.0
2017-09-14 14:00:00,55.05,55.06,55.03,55.04,81511.0,42.6654,42.6731,42.6499,42.6576,81511.0
2017-09-14 14:05:00,55.04,55.05,55.03,55.04,52267.0,42.6576,42.6654,42.6499,42.6576,52267.0
2017-09-14 14:10:00,55.04,55.06,55.03,55.05,39043.0,42.6576,42.6731,42.6499,42.6654,39043.0
2017-09-14 14:15:00,55.04,55.06,55.02,55.03,67390.0,42.6576,42.6731,42.6421,42.6499,67390.0
2017-09-14 14:20:00,55.03,55.06,55.02,55.04,55342.0,42.6499,42.6731,42.6421,42.6576,55342.0
2017-09-14 14:25:00,55.05,55.05,55.01,55.01,30696.0,42.6654,42.6654,42.6344,42.6344,30696.0
2017-09-14 14:30:00,55.02,55.06,55.01,55.06,132407.0,42.6421,42.6731,42.6344,42.6731,132407.0
2017-09-14 14:35:00,55.06,55.09,55.06,55.07,62537.0,42.6731,42.6964,42.6731,42.6809,62537.0
2017-09-14 14:40:00,55.08,55.11,55.07,55.1,147586.0,42.6886,42.7119,42.6809,42.7041,147586.0
2017-09-14 14:45:00,55.1,55.11,55.09,55.11,123545.0,42.7041,42.7119,42.6964,42.7119,123545.0
2017-09-14 14:50:00,55.11,55.12,55.08,55.08,108876.0,42.7119,42.7196,42.6886,42.6886,108876.0
2017-09-14 14:55:00,55.08,55.08,55.04,55.05,180791.0,42.6886,42.6886,42.6576,42.6654,180791.0
2017-09-14 15:00:00,55.05,55.05,55.01,55.01,71214.0,42.6654,42.6654,42.6344,42.6344,71214.0
2017-09-14 15:05:00,55.01,55.03,55.01,55.01,51821.0,42.6344,42.6499,42.6344,42.6344,51821.0
2017-09-14 15:10:00,55.02,55.02,54.99,55.0,110908.0,42.6421,42.6421,42.6189,42.6266,110908.0
2017-09-14 15:15:00,54.99,55.01,54.99,55.01,145316.0,42.6189,42.6344,42.6189,42.6344,145316.0
2017-09-14 15:20:00,55.01,55.02,54.99,55.01,274252.0,42.6344,42.6421,42.6189,42.6344,274252.0
2017-09-14 15:25:00,55.01,55.07,55.0,55.07,348451.0,42.6344,42.6809,42.6266,42.6809,348451.0
2017-09-14 15:30:00,55.06,55.08,55.05,55.05,154211.0,42.6731,42.6886,42.6654,42.6654,154211.0
2017-09-14 15:35:00,55.05,55.06,55.02,55.03,272155.0,42.6654,42.6731,42.6421,42.6499,272155.0
2017-09-14 15:40:00,55.04,55.09,55.04,55.06,216408.0,42.6576,42.6964,42.6576,42.6731,216408.0
2017-09-14 15:45:00,55.06,55.11,55.06,55.1,353674.0,42.6731,42.7119,42.6731,42.7041,353674.0
2017-09-14 15:50:00,55.1,55.11,55.06,55.07,515617.0,42.7041,42.7119,42.6731,42.6809,515617.0
2017-09-14 15:55:00,55.07,55.1,55.06,55.1,1025496.0,42.6809,42.7041,42.6731,42.7041,1025496.0
2017-09-15 09:30:00,54.83,54.83,54.72,54.76,192705.0,42.8187,42.8187,42.7328,42.764,192705.0
2017-09-15 09:35:00,54.77,54.81,54.73,54.8,200522.0,42.7719,42.8031,42.7406,42.7953,200522.0
2017-09-15 09:40:00,54.8,54.91,54.8,54.85,209292.0,42.7953,42.8812,42.7953,42.8343,209292.0
2017-09-15 09:45:00,54.86,54.86,54.76,54.78,106573.0,42.8421,42.8421,42.764,42.7797,106573.0
2017-09-15 09:50:00,54.77,54.79,54.72,54.76,106394.0,42.7719,42.7875,42.7328,42.764,106394.0
2017-09-15 09:55:00,54.75,54.76,54.63,54.66,102862.0,42.7562,42.764,42.6625,42.686,102862.0
2017-09-15 10:00:00,54.66,54.66,54.61,54.62,128032.0,42.686,42.686,42.6469,42.6547,128032.0
2017-09-15 10:05:00,54.61,54.63,54.57,54.59,173455.0,42.6469,42.6625,42.6157,42.6313,173455.0
2017-09-15 10:10:00,54.59,54.63,54.57,54.62,141485.0,42.6313,42.6625,42.6157,42.6547,141485.0
2017-09-15 10:15:00,54.61,54.62,54.58,54.6,101436.0,42.6469,42.6547,42.6235,42.6391,101436.0
2017-09-15 10:20:00,54.61,54.61,54.55,54.55,70154.0,42.6469,42.6469,42.6,42.6,70154.0
2017-09-15 10:25:00,54.56,54.58,54.54,54.55,35022.0,42.6079,42.6235,42.5922,42.6,35022.0
2017-09-15 10:30:00,54.55,54.59,54.53,54.55,50781.0,42.6,42.6313,42.5844,42.6,50781.0
2017-09-15 10:35:00,54.54,54.56,54.52,54.52,44278.0,42.5922,42.6079,42.5766,42.5766,44278.0
2017-09-15 10:40:00,54.53,54.55,54.51,54.54,179580.0,42.5844,42.6,42.5688,42.5922,179580.0
2017-09-15 10:45:00,54.55,54.56,54.53,54.54,68321.0,42.6,42.6079,42.5844,42.5922,68321.0
2017-09-15 10:50:00,54.55,54.56,54.51,54.52,48397.0,42.6,42.6079,42.5688,42.5766,48397.0
2017-09-15 10:55:00,54.52,54.53,54.51,54.52,37453.0,42.5766,42.5844,42.5688,42.5766,37453.0
2017-09-15 11:00:00,54.52,54.54,54.5,54.54,59418.0,42.5766,42.5922,42.561,42.5922,59418.0
2017-09-15 11:05:00,54.54,54.57,54.53,54.55,75540.0,42.5922,42.6157,42.5844,42.6,75540.0
2017-09-15 11:10:00,54.55,54.57,54.54,54.56,37731.0,42.6,42.6157,42.5922,42.6079,37731.0
2017-09-15 11:15:00,54.56,54.63,54.56,54.63,80106.0,42.6079,42.6625,42.6079,42.6625,80106.0
2017-09-15 11:20:00,54.63,54.64,54.61,54.61,98517.0,42.6625,42.6703,42.6469,42.6469,98517.0
2017-09-15 11:25:00,54.61,54.67,54.59,54.65,243667.0,42.6469,42.6938,42.6313,42.6781,243667.0
2017-09-15 11:30:00,54.65,54.66,54.63,54.66,117950.0,42.6781,42.686,42.6625,42.686,117950.0
2017-09-15 11:35:00,54.65,54.66,54.63,54.65,20973.0,42.6781,42.686,42.6625,42.6781,20973.0
2017-09-15 11:40:00,54.64,54.68,54.63,54.67,115971.0,42.6703,42.7016,42.6625,42.6938,115971.0
2017-09-15 11:45:00,54.68,54.7,54.67,54.69,125276.0,42.7016,42.7172,42.6938,42.7094,125276.0
2017-09-15 11:50:00,54.69,54.71,54.68,54.71,33766.0,42.7094,42.725,42.7016,42.725,33766.0
2017-09-15 11:55:00,54.7,54.71,54.68,54.69,40218.0,42.7172,42.725,42.7016,42.7094,40218.0
2017-09-15 12:00:00,54.69,54.69,54.67,54.67,59475.0,42.7094,42.7094,42.6938,42.6938,59475.0
2017-09-15 12:05:00,54.68,54.69,54.67,54.68,118108.0,42.7016,42.7094,42.6938,42.7016,118108.0
2017-09-15 12:10:00,54.68,54.69,54.66,54.69,70190.0,42.7016,42.7094,42.686,42.7094,70190.0
2017-09-15 12:15:00,54.69,54.71,54.67,54.67,264786.0,42.7094,42.725,42.6938,42.6938,264786.0
2017-09-15 12:20:00,54.67,54.68,54.65,54.65,38810.0,42.6938,42.7016,42.6781,42.6781,38810.0
2017-09-15 12:25:00,54.66,54.66,54.65,54.66,12507.0,42.686,42.686,42.6781,42.686,12507.0
2017-09-15 12:30:00,54.66,54.68,54.64,54.66,80667.0,42.686,42.7016,42.6703,42.686,80667.0
2017-09-15 12:35:00,54.66,54.7,54.66,54.68,44336.0,42.686,42.7172,42.686,42.7016,44336.0
2017-09-15 12:40:00,54.68,54.69,54.67,54.69,26687.0,42.7016,42.7094,42.6938,42.7094,26687.0
2017-09-15 12:45:00,54.69,54.7,54.65,54.66,71242.0,42.7094,42.7172,42.6781,42.686,71242.0
2017-09-15 12:50:00,54.66,54.66,54.63,54.64,15318.0,42.686,42.686,42.6625,42.6703,15318.0
2017-09-15 12:55:00,54.63,54.66,54.63,54.63,23239.0,42.6625,42.686,42.6625,42.6625,23239.0
2017-09-15 13:00:00,54.63,54.66,54.62,54.64,26673.0,42.6625,42.686,42.6547,42.6703,26673.0
2017-09-15 13:05:00,54.65,54.65,54.62,54.63,26056.0,42.6781,42.6781,42.6547,42.6625,26056.0
2017-09-15 13:10:00,54.62,54.63,54.61,54.63,45034.0,42.6547,42.6625,42.6469,42.6625,45034.0
2017-09-15 13:15:00,54.63,54.67,54.62,54.65,89005.0,42.6625,42.6938,42.6547,42.6781,89005.0
2017-09-15 13:20:00,54.65,54.66,54.63,54.63,32215.0,42.6781,42.686,42.6625,42.6625,32215.0
2017-09-15 13:25:00,54.64,54.64,54.62,54.63,55733.0,42.6703,42.6703,42.6547,42.6625,55733.0
2017-09-15 13:30:00,54.63,54.65,54.63,54.65,25138.0,42.6625,42.6781,42.6625,42.6781,25138.0
2017-09-15 13:35:00,54.65,54.65,54.61,54.62,26924.0,42.6781,42.6781,42.6469,42.6547,26924.0
2017-09-15 13:40:00,54.62,54.64,54.59,54.6,206605.0,42.6547,42.6703,42.6313,42.6391,206605.0
2017-09-15 13:45:00,54.6,54.61,54.59,54.6,29748.0,42.6391,42.6469,42.6313,42.6391,29748.0
2017-09-15 13:50:00,54.59,54.6,54.58,54.59,69331.0,42.6313,42.6391,42.6235,42.6313,69331.0
2017-09-15 13:55:00,54.58,54.6,54.58,54.6,40042.0,42.6235,42.6391,42.6235,42.6391,40042.0
2017-09-15 14:00:00,54.59,54.6,54.57,54.59,31370.0,42.6313,42.6391,42.6157,42.6313,31370.0
2017-09-15 14:05:00,54.59,54.6,54.57,54.59,42206.0,42.6313,42.6391,42.6157,42.6313,42206.0
2017-09-15 14:10:00,54.58,54.59,54.57,54.58,23556.0,42.6235,42.6313,42.6157,42.6235,23556.0
2017-09-15 14:15:00,54.58,54.59,54.56,54.57,47869.0,42.6235,42.6313,42.6079,42.6157,47869.0
2017-09-15 14:20:00,54.56,54.58,54.56,54.56,46815.0,42.6079,42.6235,42.6079,42.6079,46815.0
2017-09-15 14:25:00,54.56,54.59,54.56,54.58,101801.0,42.6079,42.6313,42.6079,42.6235,101801.0
2017-09-15 14:30:00,54.58,54.63,54.58,54.63,32267.0,42.6235,42.6625,42.6235,42.6625,32267.0
2017-09-15 14:35:00,54.63,54.65,54.62,54.64,62827.0,42.6625,42.6781,42.6547,42.6703,62827.0
2017-09-15 14:40:00,54.64,54.65,54.64,54.65,24426.0,42.6703,42.6781,42.6703,42.6781,24426.0
2017-09-15 14:45:00,54.65,54.66,54.63,54.65,89770.0,42.6781,42.686,42.6625,42.6781,89770.0
2017-09-15 14:50:00,54.65,54.65,54.63,54.64,27580.0,42.6781,42.6781,42.6625,42.6703,27580.0
2017-09-15 14:55:00,54.65,54.67,54.63,54.67,97214.0,42.6781,42.6938,42.6625,42.6938,97214.0
2017-09-15 15:00:00,54.66,54.69,54.65,54.69,98379.0,42.686,42.7094,42.6781,42.7094,98379.0
2017-09-15 15:05:00,54.69,54.69,54.66,54.66,89136.0,42.7094,42.7094,42.686,42.686,89136.0
2017-09-15 15:10:00,54.66,54.67,54.65,54.66,45494.0,42.686,42.6938,42.6781,42.686,45494.0
2017-09-15 15:15:00,54.66,54.69,54.65,54.68,106581.0,42.686,42.7094,42.6781,42.7016,106581.0
2017-09-15 15:20:00,54.68,54.69,54.67,54.69,75731.0,42.7016,42.7094,42.6938,42.7094,75731.0
2017-09-15 15:25:00,54.69,54.71,54.68,54.71,76396.0,42.7094,42.725,42.7016,42.725,76396.0
2017-09-15 15:30:00,54.7,54.74,54.7,54.73,63251.0,42.7172,42.7484,42.7172,42.7406,63251.0
2017-09-15 15:35:00,54.73,54.74,54.72,54.73,113572.0,42.7406,42.7484,42.7328,42.7406,113572.0
2017-09-15 15:40:00,54.74,54.74,54.71,54.73,99140.0,42.7484,42.7484,42.725,42.7406,99140.0
2017-09-15 15:45:00,54.73,54.73,54.69,54.7,160201.0,42.7406,42.7406,42.7094,42.7172,160201.0
2017-09-15 15:50:00,54.69,54.7,54.66,54.69,490336.0,42.7094,42.7172,42.686,42.7094,490336.0
2017-09-15 15:55:00,54.69,54.75,54.69,54.75,1283727.0,42.7094,42.7562,42.7094,42.7562,1283727.0
2017-09-18 09:30:00,54.71,54.75,54.65,54.7,193212.0,42.725,42.7562,42.6781,42.7172,193212.0
2017-09-18 09:35:00,54.7,54.73,54.57,54.69,159402.0,42.7172,42.7406,42.6157,42.7094,159402.0
2017-09-18 09:40:00,54.7,54.7,54.59,54.6,124884.0,42.7172,42.7172,42.6313,42.6391,124884.0
2017-09-18 09:45:00,54.6,54.64,54.59,54.61,141553.0,42.6391,42.6703,42.6313,42.6469,141553.0
2017-09-18 09:50:00,54.61,54.66,54.56,54.63,241648.0,42.6469,42.686,42.6079,42.6625,241648.0
2017-09-18 09:55:00,54.63,54.69,54.63,54.68,190747.0,42.6625,42.7094,42.6625,42.7016,190747.0
2017-09-18 10:00:00,54.68,54.7,54.66,54.68,67393.0,42.7016,42.7172,42.686,42.7016,67393.0
2017-09-18 10:05:00,54.68,54.69,54.67,54.68,143073.0,42.7016,42.7094,42.6938,42.7016,143073.0
2017-09-18 10:10:00,54.67,54.68,54.61,54.61,179195.0,42.6938,42.7016,42.6469,42.6469,179195.0
2017-09-18 10:15:00,54.6,54.63,54.6,54.62,105415.0,42.6391,42.6625,42.6391,42.6547,105415.0
2017-09-18 10:20:00,54.62,54.64,54.59,54.59,189818.0,42.6547,42.6703,42.6313,42.6313,189818.0
2017-09-18 10:25:00,54.6,54.6,54.53,54.53,175106.0,42.6391,42.6391,42.5844,42.5844,175106.0
2017-09-18 10:30:00,54.54,54.55,54.51,54.53,347698.0,42.5922,42.6,42.5688,42.5844,347698.0
2017-09-18 10:35:00,54.53,54.54,54.51,54.51,66722.0,42.5844,42.5922,42.5688,42.5688,66722.0
2017-09-18 10:40:00,54.51,54.52,54.45,54.47,95890.0,42.5688,42.5766,42.522,42.5376,95890.0
2017-09-18 10:45:00,54.46,54.5,54.45,54.48,149385.0,42.5298,42.561,42.522,42.5454,149385.0
2017-09-18 10:50:00,54.48,54.48,54.45,54.46,371450.0,42.5454,42.5454,42.522,42.5298,371450.0
2017-09-18 10:55:00,54.45,54.46,54.43,54.43,90465.0,42.522,42.5298,42.5063,42.5063,90465.0
2017-09-18 11:00:00,54.43,54.44,54.4,54.42,119110.0,42.5063,42.5141,42.4829,42.4985,119110.0
2017-09-18 11:05:00,54.42,54.44,54.41,54.43,94579.0,42.4985,42.5141,42.4907,42.5063,94579.0
2017-09-18 11:10:00,54.43,54.44,54.41,54.41,142633.0,42.5063,42.5141,42.4907,42.4907,142633.0
2017-09-18 11:15:00,54.41,54.42,54.4,54.41,159147.0,42.4907,42.4985,42.4829,42.4907,159147.0
2017-09-18 11:20:00,54.4,54.45,54.39,54.44,149973.0,42.4829,42.522,42.4751,42.5141,149973.0
2017-09-18 11:25:00,54.44,54.46,54.43,54.45,116249.0,42.5141,42.5298,42.5063,42.522,116249.0
2017-09-18 11:30:00,54.45,54.46,54.44,54.46,101872.0,42.522,42.5298,42.5141,42.5298,101872.0
2017-09-18 11:35:00,54.46,54.46,54.44,54.45,40963.0,42.5298,42.5298,42.5141,42.522,40963.0
2017-09-18 11:40:00,54.45,54.47,54.44,54.45,101624.0,42.522,42.5376,42.5141,42.522,101624.0
2017-09-18 11:45:00,54.46,54.46,54.44,54.45,245467.0,42.5298,42.5298,42.5141,42.522,245467.0
2017-09-18 11:50:00,54.45,54.45,54.41,54.41,139913.0,42.522,42.522,42.4907,42.4907,139913.0
2017-09-18 11:55:00,54.41,54.42,54.39,54.41,33423.0,42.4907,42.4985,42.4751,42.4907,33423.0
2017-09-18 12:00:00,54.41,54.41,54.31,54.32,673172.0,42.4907,42.4907,42.4126,42.4204,673172.0
2017-09-18 12:05:00,54.31,54.31,54.23,54.27,661492.0,42.4126,42.4126,42.3501,42.3814,661492.0
2017-09-18 12:10:00,54.28,54.28,54.24,54.24,187987.0,42.3892,42.3892,42.358,42.358,187987.0
2017-09-18 12:15:00,54.25,54.26,54.21,54.22,229592.0,42.3658,42.3736,42.3345,42.3423,229592.0
2017-09-18 12:20:00,54.22,54.22,54.18,54.18,139691.0,42.3423,42.3423,42.3111,42.3111,139691.0
2017-09-18 12:25:00,54.18,54.2,54.17,54.2,162026.0,42.3111,42.3267,42.3033,42.3267,162026.0
2017-09-18 12:30:00,54.2,54.2,54.17,54.17,27403.0,42.3267,42.3267,42.3033,42.3033,27403.0
2017-09-18 12:35:00,54.17,54.2,54.17,54.18,225733.0,42.3033,42.3267,42.3033,42.3111,225733.0
2017-09-18 12:40:00,54.18,54.19,54.16,54.18,140386.0,42.3111,42.3189,42.2955,42.3111,140386.0
2017-09-18 12:45:00,54.18,54.18,54.15,54.18,65215.0,42.3111,42.3111,42.2877,42.3111,65215.0
2017-09-18 12:50:00,54.18,54.22,54.17,54.2,140847.0,42.3111,42.3423,42.3033,42.3267,140847.0
2017-09-18 12:55:00,54.2,54.21,54.19,54.21,99206.0,42.3267,42.3345,42.3189,42.3345,99206.0
2017-09-18 13:00:00,54.21,54.21,54.19,54.21,25773.0,42.3345,42.3345,42.3189,42.3345,25773.0
2017-09-18 13:05:00,54.21,54.23,54.2,54.22,55168.0,42.3345,42.3501,42.3267,42.3423,55168.0
2017-09-18 13:10:00,54.22,54.23,54.2,54.21,53726.0,42.3423,42.3501,42.3267,42.3345,53726.0
2017-09-18 13:15:00,54.2,54.21,54.17,54.2,102001.0,42.3267,42.3345,42.3033,42.3267,102001.0
2017-09-18 13:20:00,54.2,54.2,54.19,54.2,28350.0,42.3267,42.3267,42.3189,42.3267,28350.0
2017-09-18 13:25:00,54.2,54.2,54.18,54.18,101668.0,42.3267,42.3267,42.3111,42.3111,101668.0
2017-09-18 13:30:00,54.18,54.2,54.17,54.17,54811.0,42.3111,42.3267,42.3033,42.3033,54811.0
2017-09-18 13:35:00,54.17,54.2,54.17,54.18,257495.0,42.3033,42.3267,42.3033,42.3111,257495.0
2017-09-18 13:40:00,54.18,54.18,54.14,54.14,105219.0,42.3111,42.3111,42.2799,42.2799,105219.0
2017-09-18 13:45:00,54.15,54.15,54.12,54.12,282893.0,42.2877,42.2877,42.2642,42.2642,282893.0
2017-09-18 13:50:00,54.12,54.12,54.01,54.01,552815.0,42.2642,42.2642,42.1783,42.1783,552815.0
2017-09-18 13:55:00,54.01,54.01,53.88,53.89,331817.0,42.1783,42.1783,42.0768,42.0846,331817.0
2017-09-18 14:00:00,53.88,53.89,53.84,53.85,397570.0,42.0768,42.0846,42.0456,42.0534,397570.0
2017-09-18 14:05:00,53.85,53.93,53.83,53.89,270507.0,42.0534,42.1159,42.0378,42.0846,270507.0
2017-09-18 14:10:00,53.89,53.9,53.87,53.88,164576.0,42.0846,42.0924,42.069,42.0768,164576.0
2017-09-18 14:15:00,53.88,53.92,53.87,53.91,79253.0,42.0768,42.1081,42.069,42.1002,79253.0
2017-09-18 14:20:00,53.9,53.96,53.89,53.96,117833.0,42.0924,42.1393,42.0846,42.1393,117833.0
2017-09-18 14:25:00,53.96,53.98,53.95,53.97,167459.0,42.1393,42.1549,42.1315,42.1471,167459.0
2017-09-18 14:30:00,53.96,53.99,53.95,53.99,163967.0,42.1393,42.1627,42.1315,42.1627,163967.0
2017-09-18 14:35:00,53.99,54.07,53.98,54.07,207618.0,42.1627,42.2252,42.1549,42.2252,207618.0
2017-09-18 14:40:00,54.07,54.1,54.04,54.1,128679.0,42.2252,42.2486,42.2018,42.2486,128679.0
2017-09-18 14:45:00,54.1,54.12,54.08,54.1,252773.0,42.2486,42.2642,42.233,42.2486,252773.0
2017-09-18 14:50:00,54.1,54.13,54.09,54.09,63964.0,42.2486,42.2721,42.2408,42.2408,63964.0
2017-09-18 14:55:00,54.09,54.14,54.09,54.12,250421.0,42.2408,42.2799,42.2408,42.2642,250421.0
2017-09-18 15:00:00,54.11,54.13,54.09,54.13,80240.0,42.2564,42.2721,42.2408,42.2721,80240.0
2017-09-18 15:05:00,54.13,54.16,54.12,54.16,87716.0,42.2721,42.2955,42.2642,42.2955,87716.0
2017-09-18 15:10:00,54.16,54.21,54.14,54.2,162439.0,42.2955,42.3345,42.2799,42.3267,162439.0
2017-09-18 15:15:00,54.2,54.21,54.16,54.18,194969.0,42.3267,42.3345,42.2955,42.3111,194969.0
2017-09-18 15:20:00,54.18,54.18,54.11,54.11,156418.0,42.3111,42.3111,42.2564,42.2564,156418.0
2017-09-18 15:25:00,54.11,54.12,54.06,54.11,199930.0,42.2564,42.2642,42.2174,42.2564,199930.0
2017-09-18 15:30:00,54.11,54.16,54.1,54.14,291592.0,42.2564,42.2955,42.2486,42.2799,291592.0
2017-09-18 15:35:00,54.14,54.15,54.11,54.11,134710.0,42.2799,42.2877,42.2564,42.2564,134710.0
2017-09-18 15:40:00,54.11,54.14,54.1,54.14,231458.0,42.2564,42.2799,42.2486,42.2799,231458.0
2017-09-18 15:45:00,54.14,54.16,54.14,54.15,202478.0,42.2799,42.2955,42.2799,42.2877,202478.0
2017-09-18 15:50:00,54.15,54.17,54.13,54.16,370927.0,42.2877,42.3033,42.2721,42.2955,370927.0
2017-09-18 15:55:00,54.17,54.23,54.15,54.22,1065866.0,42.3033,42.3501,42.2877,42.3423,1065866.0
2017-09-19 09:30:00,54.28,54.32,54.17,54.21,227676.0,42.3892,42.4204,42.3033,42.3345,227676.0
2017-09-19 09:35:00,54.22,54.23,54.17,54.2,96565.0,42.3423,42.3501,42.3033,42.3267,96565.0
2017-09-19 09:40:00,54.19,54.29,54.17,54.28,126769.0,42.3189,42.397,42.3033,42.3892,126769.0
2017-09-19 09:45:00,54.29,54.31,54.19,54.21,142246.0,42.397,42.4126,42.3189,42.3345,142246.0
2017-09-19 09:50:00,54.21,54.25,54.17,54.18,405343.0,42.3345,42.3658,42.3033,42.3111,405343.0
2017-09-19 09:55:00,54.19,54.2,54.15,54.16,176068.0,42.3189,42.3267,42.2877,42.2955,176068.0
2017-09-19 10:00:00,54.15,54.15,54.07,54.07,103268.0,42.2877,42.2877,42.2252,42.2252,103268.0
2017-09-19 10:05:00,54.07,54.07,53.99,54.02,211157.0,42.2252,42.2252,42.1627,42.1862,211157.0
2017-09-19 10:10:00,54.02,54.13,54.02,54.11,112282.0,42.1862,42.2721,42.1862,42.2564,112282.0
2017-09-19 10:15:00,54.11,54.16,54.06,54.09,243259.0,42.2564,42.2955,42.2174,42.2408,243259.0
2017-09-19 10:20:00,54.09,54.16,54.07,54.16,163599.0,42.2408,42.2955,42.2252,42.2955,163599.0
2017-09-19 10:25:00,54.17,54.18,54.13,54.17,90312.0,42.3033,42.3111,42.2721,42.3033,90312.0
2017-09-19 10:30:00,54.17,54.19,54.14,54.17,120336.0,42.3033,42.3189,42.2799,42.3033,120336.0
2017-09-19 10:35:00,54.17,54.18,54.12,54.16,159188.0,42.3033,42.3111,42.2642,42.2955,159188.0
2017-09-19 10:40:00,54.15,54.16,54.12,54.13,54381.0,42.2877,42.2955,42.2642,42.2721,54381.0
2017-09-19 10:45:00,54.12,54.15,54.1,54.11,64260.0,42.2642,42.2877,42.2486,42.2564,64260.0
2017-09-19 10:50:00,54.11,54.17,54.1,54.16,209561.0,42.2564,42.3033,42.2486,42.2955,209561.0
2017-09-19 10:55:00,54.16,54.18,54.14,54.14,77556.0,42.2955,42.3111,42.2799,42.2799,77556.0
2017-09-19 11:00:00,54.15,54.26,54.1,54.26,501164.0,42.2877,42.3736,42.2486,42.3736,501164.0
2017-09-19 11:05:00,54.26,54.26,54.18,54.23,116983.0,42.3736,42.3736,42.3111,42.3501,116983.0
2017-09-19 11:10:00,54.23,54.23,54.14,54.16,86228.0,42.3501,42.3501,42.2799,42.2955,86228.0
2017-09-19 11:15:00,54.17,54.17,54.14,54.15,66198.0,42.3033,42.3033,42.2799,42.2877,66198.0
2017-09-19 11:20:00,54.15,54.15,54.12,54.14,72634.0,42.2877,42.2877,42.2642,42.2799,72634.0
2017-09-19 11:25:00,54.14,54.14,54.1,54.11,55582.0,42.2799,42.2799,42.2486,42.2564,55582.0
2017-09-19 11:30:00,54.11,54.11,54.07,54.1,213231.0,42.2564,42.2564,42.2252,42.2486,213231.0
2017-09-19 11:35:00,54.09,54.1,54.07,54.09,106476.0,42.2408,42.2486,42.2252,42.2408,106476.0
2017-09-19 11:40:00,54.09,54.11,54.08,54.11,124148.0,42.2408,42.2564,42.233,42.2564,124148.0
2017-09-19 11:45:00,54.1,54.12,54.09,54.11,182864.0,42.2486,42.2642,42.2408,42.2564,182864.0
2017-09-19 11:50:00,54.11,54.12,54.1,54.11,138381.0,42.2564,42.2642,42.2486,42.2564,138381.0
2017-09-19 11:55:00,54.12,54.12,54.07,54.08,180147.0,42.2642,42.2642,42.2252,42.233,180147.0
2017-09-19 12:00:00,54.07,54.08,54.02,54.05,317125.0,42.2252,42.233,42.1862,42.2096,317125.0
2017-09-19 12:05:00,54.06,54.08,54.04,54.05,147271.0,42.2174,42.233,42.2018,42.2096,147271.0
2017-09-19 12:10:00,54.05,54.07,54.04,54.05,181099.0,42.2096,42.2252,42.2018,42.2096,181099.0
2017-09-19 12:15:00,54.05,54.07,54.04,54.05,167182.0,42.2096,42.2252,42.2018,42.2096,167182.0
2017-09-19 12:20:00,54.05,54.06,54.05,54.05,17562.0,42.2096,42.2174,42.2096,42.2096,17562.0
2017-09-19 12:25:00,54.06,54.1,54.06,54.09,216940.0,42.2174,42.2486,42.2174,42.2408,216940.0
2017-09-19 12:30:00,54.09,54.11,54.08,54.1,296725.0,42.2408,42.2564,42.233,42.2486,296725.0
2017-09-19 12:35:00,54.1,54.11,54.09,54.1,68358.0,42.2486,42.2564,42.2408,42.2486,68358.0
2017-09-19 12:40:00,54.1,54.11,54.07,54.07,40424.0,42.2486,42.2564,42.2252,42.2252,40424.0
2017-09-19 12:45:00,54.07,54.1,54.06,54.09,149390.0,42.2252,42.2486,42.2174,42.2408,149390.0
2017-09-19 12:50:00,54.09,54.09,54.08,54.09,20569.0,42.2408,42.2408,42.233,42.2408,20569.0
2017-09-19 12:55:00,54.09,54.09,54.05,54.06,66634.0,42.2408,42.2408,42.2096,42.2174,66634.0
2017-09-19 13:00:00,54.05,54.07,54.05,54.05,36284.0,42.2096,42.2252,42.2096,42.2096,36284.0
2017-09-19 13:05:00,54.05,54.06,54.04,54.05,102088.0,42.2096,42.2174,42.2018,42.2096,102088.0
2017-09-19 13:10:00,54.05,54.05,54.03,54.04,66409.0,42.2096,42.2096,42.194,42.2018,66409.0
2017-09-19 13:15:00,54.04,54.06,54.03,54.06,170365.0,42.2018,42.2174,42.194,42.2174,170365.0
2017-09-19 13:20:00,54.06,54.13,54.06,54.12,223814.0,42.2174,42.2721,42.2174,42.2642,223814.0
2017-09-19 13:25:00,54.12,54.14,54.11,54.14,94462.0,42.2642,42.2799,42.2564,42.2799,94462.0
2017-09-19 13:30:00,54.14,54.14,54.1,54.1,150775.0,42.2799,42.2799,42.2486,42.2486,150775.0
2017-09-19 13:35:00,54.1,54.11,54.1,54.11,21527.0,42.2486,42.2564,42.2486,42.2564,21527.0
2017-09-19 13:40:00,54.1,54.11,54.08,54.09,135101.0,42.2486,42.2564,42.233,42.2408,135101.0
2017-09-19 13:45:00,54.09,54.1,54.08,54.09,152087.0,42.2408,42.2486,42.233,42.2408,152087.0
2017-09-19 13:50:00,54.09,54.11,54.08,54.11,116668.0,42.2408,42.2564,42.233,42.2564,116668.0
2017-09-19 13:55:00,54.11,54.13,54.1,54.11,50298.0,42.2564,42.2721,42.2486,42.2564,50298.0
2017-09-19 14:00:00,54.1,54.1,54.08,54.08,60451.0,42.2486,42.2486,42.233,42.233,60451.0
2017-09-19 14:05:00,54.09,54.12,54.08,54.09,104405.0,42.2408,42.2642,42.233,42.2408,104405.0
2017-09-19 14:10:00,54.08,54.1,54.07,54.07,45485.0,42.233,42.2486,42.2252,42.2252,45485.0
2017-09-19 14:15:00,54.07,54.08,54.05,54.07,90225.0,42.2252,42.233,42.2096,42.2252,90225.0
2017-09-19 14:20:00,54.08,54.1,54.07,54.08,65714.0,42.233,42.2486,42.2252,42.233,65714.0
2017-09-19 14:25:00,54.08,54.09,54.03,54.03,72505.0,42.233,42.2408,42.194,42.194,72505.0
2017-09-19 14:30:00,54.04,54.07,54.03,54.07,128380.0,42.2018,42.2252,42.194,42.2252,128380.0
2017-09-19 14:35:00,54.06,54.08,54.06,54.07,77545.0,42.2174,42.233,42.2174,42.2252,77545.0
2017-09-19 14:40:00,54.07,54.08,54.04,54.05,78812.0,42.2252,42.233,42.2018,42.2096,78812.0
2017-09-19 14:45:00,54.05,54.08,54.04,54.07,127501.0,42.2096,42.233,42.2018,42.2252,127501.0
2017-09-19 14:50:00,54.06,54.07,54.05,54.07,48493.0,42.2174,42.2252,42.2096,42.2252,48493.0
2017-09-19 14:55:00,54.07,54.14,54.06,54.1,317080.0,42.2252,42.2799,42.2174,42.2486,317080.0
2017-09-19 15:00:00,54.1,54.13,54.09,54.13,120399.0,42.2486,42.2721,42.2408,42.2721,120399.0
2017-09-19 15:05:00,54.13,54.13,54.11,54.13,284984.0,42.2721,42.2721,42.2564,42.2721,284984.0
2017-09-19 15:10:00,54.13,54.14,54.1,54.11,179276.0,42.2721,42.2799,42.2486,42.2564,179276.0
2017-09-19 15:15:00,54.1,54.14,54.1,54.13,168120.0,42.2486,42.2799,42.2486,42.2721,168120.0
2017-09-19 15:20:00,54.13,54.13,54.1,54.1,125325.0,42.2721,42.2721,42.2486,42.2486,125325.0
2017-09-19 15:25:00,54.1,54.14,54.09,54.14,174638.0,42.2486,42.2799,42.2408,42.2799,174638.0
2017-09-19 15:30:00,54.14,54.19,54.14,54.16,207238.0,42.2799,42.3189,42.2799,42.2955,207238.0
2017-09-19 15:35:00,54.16,54.19,54.15,54.18,164579.0,42.2955,42.3189,42.2877,42.3111,164579.0
2017-09-19 15:40:00,54.18,54.22,54.17,54.2,249824.0,42.3111,42.3423,42.3033,42.3267,249824.0
2017-09-19 15:45:00,54.2,54.2,54.12,54.16,305794.0,42.3267,42.3267,42.2642,42.2955,305794.0
2017-09-19 15:50:00,54.16,54.17,54.11,54.12,426807.0,42.2955,42.3033,42.2564,42.2642,426807.0
2017-09-19 15:55:00,54.12,54.12,54.09,54.1,895531.0,42.2642,42.2642,42.2408,42.2486,895531.0
2017-09-20 09:30:00,54.12,54.29,54.12,54.27,277957.0,42.2642,42.397,42.2642,42.3814,277957.0
2017-09-20 09:35:00,54.27,54.27,54.22,54.22,62928.0,42.3814,42.3814,42.3423,42.3423,62928.0
2017-09-20 09:40:00,54.22,54.23,54.15,54.18,80517.0,42.3423,42.3501,42.2877,42.3111,80517.0
2017-09-20 09:45:00,54.18,54.18,54.06,54.07,89666.0,42.3111,42.3111,42.2174,42.2252,89666.0
2017-09-20 09:50:00,54.07,54.09,54.01,54.02,74223.0,42.2252,42.2408,42.1783,42.1862,74223.0
2017-09-20 09:55:00,54.02,54.11,54.02,54.1,216014.0,42.1862,42.2564,42.1862,42.2486,216014.0
2017-09-20 10:00:00,54.1,54.1,54.05,54.08,125564.0,42.2486,42.2486,42.2096,42.233,125564.0
2017-09-20 10:05:00,54.08,54.09,54.06,54.06,206003.0,42.233,42.2408,42.2174,42.2174,206003.0
2017-09-20 10:10:00,54.05,54.07,54.04,54.04,78884.0,42.2096,42.2252,42.2018,42.2018,78884.0
2017-09-20 10:15:00,54.04,54.09,54.02,54.08,121516.0,42.2018,42.2408,42.1862,42.233,121516.0
2017-09-20 10:20:00,54.08,54.12,54.07,54.1,52836.0,42.233,42.2642,42.2252,42.2486,52836.0
2017-09-20 10:25:00,54.11,54.14,54.11,54.13,12450.0,42.2564,42.2799,42.2564,42.2721,12450.0
2017-09-20 10:30:00,54.13,54.13,54.07,54.08,47769.0,42.2721,42.2721,42.2252,42.233,47769.0
2017-09-20 10:35:00,54.08,54.11,54.07,54.09,160739.0,42.233,42.2564,42.2252,42.2408,160739.0
2017-09-20 10:40:00,54.09,54.09,54.05,54.07,26410.0,42.2408,42.2408,42.2096,42.2252,26410.0
2017-09-20 10:45:00,54.07,54.1,54.06,54.06,66889.0,42.2252,42.2486,42.2174,42.2174,66889.0
2017-09-20 10:50:00,54.06,54.08,54.06,54.07,27965.0,42.2174,42.233,42.2174,42.2252,27965.0
2017-09-20 10:55:00,54.08,54.15,54.07,54.15,108246.0,42.233,42.2877,42.2252,42.2877,108246.0
2017-09-20 11:00:00,54.15,54.18,54.13,54.16,100997.0,42.2877,42.3111,42.2721,42.2955,100997.0
2017-09-20 11:05:00,54.15,54.18,54.14,54.14,292538.0,42.2877,42.3111,42.2799,42.2799,292538.0
2017-09-20 11:10:00,54.15,54.15,54.09,54.1,392732.0,42.2877,42.2877,42.2408,42.2486,392732.0
2017-09-20 11:15:00,54.09,54.1,54.03,54.04,56208.0,42.2408,42.2486,42.194,42.2018,56208.0
2017-09-20 11:20:00,54.03,54.05,54.03,54.04,58551.0,42.194,42.2096,42.194,42.2018,58551.0
2017-09-20 11:25:00,54.04,54.04,54.0,54.01,60172.0,42.2018,42.2018,42.1705,42.1783,60172.0
2017-09-20 11:30:00,54.01,54.06,54.01,54.05,28649.0,42.1783,42.2174,42.1783,42.2096,28649.0
2017-09-20 11:35:00,54.06,54.06,54.02,54.03,180381.0,42.2174,42.2174,42.1862,42.194,180381.0
2017-09-20 11:40:00,54.02,54.03,53.98,53.98,66471.0,42.1862,42.194,42.1549,42.1549,66471.0
2017-09-20 11:45:00,53.99,53.99,53.98,53.98,23375.0,42.1627,42.1627,42.1549,42.1549,23375.0
2017-09-20 11:50:00,53.99,53.99,53.96,53.98,121364.0,42.1627,42.1627,42.1393,42.1549,121364.0
2017-09-20 11:55:00,53.98,53.98,53.95,53.97,34652.0,42.1549,42.1549,42.1315,42.1471,34652.0
2017-09-20 12:00:00,53.97,53.97,53.92,53.92,68009.0,42.1471,42.1471,42.1081,42.1081,68009.0
2017-09-20 12:05:00,53.92,53.96,53.92,53.95,74253.0,42.1081,42.1393,42.1081,42.1315,74253.0
2017-09-20 12:10:00,53.96,53.97,53.95,53.96,30557.0,42.1393,42.1471,42.1315,42.1393,30557.0
2017-09-20 12:15:00,53.95,53.98,53.95,53.96,36471.0,42.1315,42.1549,42.1315,42.1393,36471.0
2017-09-20 12:20:00,53.96,53.97,53.95,53.96,31079.0,42.1393,42.1471,42.1315,42.1393,31079.0
2017-09-20 12:25:00,53.97,53.99,53.96,53.98,54584.0,42.1471,42.1627,42.1393,42.1549,54584.0
2017-09-20 12:30:00,53.97,53.98,53.96,53.97,21071.0,42.1471,42.1549,42.1393,42.1471,21071.0
2017-09-20 12:35:00,53.97,53.99,53.96,53.97,78933.0,42.1471,42.1627,42.1393,42.1471,78933.0
2017-09-20 12:40:00,53.96,53.96,53.94,53.95,86808.0,42.1393,42.1393,42.1237,42.1315,86808.0
2017-09-20 12:45:00,53.94,53.94,53.93,53.94,45340.0,42.1237,42.1237,42.1159,42.1237,45340.0
2017-09-20 12:50:00,53.94,53.95,53.94,53.94,54952.0,42.1237,42.1315,42.1237,42.1237,54952.0
2017-09-20 12:55:00,53.94,53.96,53.94,53.96,209128.0,42.1237,42.1393,42.1237,42.1393,209128.0
2017-09-20 13:00:00,53.95,53.97,53.95,53.97,87137.0,42.1315,42.1471,42.1315,42.1471,87137.0
2017-09-20 13:05:00,53.97,53.98,53.96,53.97,102605.0,42.1471,42.1549,42.1393,42.1471,102605.0
2017-09-20 13:10:00,53.98,54.0,53.98,53.99,81055.0,42.1549,42.1705,42.1549,42.1627,81055.0
2017-09-20 13:15:00,54.0,54.0,53.98,53.98,163702.0,42.1705,42.1705,42.1549,42.1549,163702.0
2017-09-20 13:20:00,53.98,54.01,53.98,54.0,154009.0,42.1549,42.1783,42.1549,42.1705,154009.0
2017-09-20 13:25:00,54.0,54.03,54.0,54.02,117162.0,42.1705,42.194,42.1705,42.1862,117162.0
2017-09-20 13:30:00,54.01,54.03,54.01,54.03,110970.0,42.1783,42.194,42.1783,42.194,110970.0
2017-09-20 13:35:00,54.02,54.05,54.02,54.04,129454.0,42.1862,42.2096,42.1862,42.2018,129454.0
2017-09-20 13:40:00,54.04,54.07,54.04,54.05,172184.0,42.2018,42.2252,42.2018,42.2096,172184.0
2017-09-20 13:45:00,54.05,54.08,54.04,54.08,622843.0,42.2096,42.233,42.2018,42.233,622843.0
2017-09-20 13:50:00,54.08,54.1,54.05,54.05,351443.0,42.233,42.2486,42.2096,42.2096,351443.0
2017-09-20 13:55:00,54.05,54.07,54.03,54.06,87567.0,42.2096,42.2252,42.194,42.2174,87567.0
2017-09-20 14:00:00,54.04,54.04,53.58,53.59,1225575.0,42.2018,42.2018,41.8425,41.8503,1225575.0
2017-09-20 14:05:00,53.58,53.64,53.49,53.59,2322094.0,41.8425,41.8894,41.7723,41.8503,2322094.0
2017-09-20 14:10:00,53.58,53.75,53.5,53.73,1027317.0,41.8425,41.9753,41.7801,41.9597,1027317.0
2017-09-20 14:15:00,53.73,53.74,53.64,53.65,466210.0,41.9597,41.9675,41.8894,41.8972,466210.0
2017-09-20 14:20:00,53.66,53.69,53.59,53.66,495730.0,41.905,41.9284,41.8503,41.905,495730.0
2017-09-20 14:25:00,53.65,53.77,53.63,53.75,308199.0,41.8972,41.9909,41.8816,41.9753,308199.0
2017-09-20 14:30:00,53.76,53.79,53.66,53.67,612767.0,41.9831,42.0065,41.905,41.9128,612767.0
2017-09-20 14:35:00,53.67,53.71,53.6,53.65,385285.0,41.9128,41.9441,41.8582,41.8972,385285.0
2017-09-20 14:40:00,53.65,53.65,53.53,53.54,375998.0,41.8972,41.8972,41.8035,41.8113,375998.0
2017-09-20 14:45:00,53.55,53.57,53.47,53.51,573106.0,41.8191,41.8347,41.7566,41.7879,573106.0
2017-09-20 14:50:00,53.51,53.56,53.51,53.53,208654.0,41.7879,41.8269,41.7879,41.8035,208654.0
2017-09-20 14:55:00,53.53,53.61,53.53,53.56,232195.0,41.8035,41.866,41.8035,41.8269,232195.0
2017-09-20 15:00:00,53.56,53.56,53.51,53.53,129773.0,41.8269,41.8269,41.7879,41.8035,129773.0
2017-09-20 15:05:00,53.52,53.57,53.52,53.56,129367.0,41.7957,41.8347,41.7957,41.8269,129367.0
2017-09-20 15:10:00,53.57,53.61,53.55,53.6,153831.0,41.8347,41.866,41.8191,41.8582,153831.0
2017-09-20 15:15:00,53.6,53.64,53.59,53.62,80753.0,41.8582,41.8894,41.8503,41.8738,80753.0
2017-09-20 15:20:00,53.62,53.63,53.59,53.59,95185.0,41.8738,41.8816,41.8503,41.8503,95185.0
2017-09-20 15:25:00,53.6,53.62,53.59,53.61,73366.0,41.8582,41.8738,41.8503,41.866,73366.0
2017-09-20 15:30:00,53.61,53.72,53.59,53.72,736612.0,41.866,41.9519,41.8503,41.9519,736612.0
2017-09-20 15:35:00,53.72,53.75,53.7,53.73,149018.0,41.9519,41.9753,41.9363,41.9597,149018.0
2017-09-20 15:40:00,53.73,53.74,53.68,53.69,178321.0,41.9597,41.9675,41.9206,41.9284,178321.0
2017-09-20 15:45:00,53.7,53.7,53.63,53.64,324843.0,41.9363,41.9363,41.8816,41.8894,324843.0
2017-09-20 15:50:00,53.63,53.67,53.62,53.66,1204140.0,41.8816,41.9128,41.8738,41.905,1204140.0
2017-09-20 15:55:00,53.66,53.68,53.64,53.67,680736.0,41.905,41.9206,41.8894,41.9128,680736.0
2017-09-21 09:30:00,53.73,53.75,53.6,53.68,109116.0,41.9597,41.9753,41.8582,41.9206,109116.0
2017-09-21 09:35:00,53.69,53.73,53.63,53.63,136925.0,41.9284,41.9597,41.8816,41.8816,136925.0
2017-09-21 09:40:00,53.63,53.69,53.63,53.68,52923.0,41.8816,41.9284,41.8816,41.9206,52923.0
2017-09-21 09:45:00,53.67,53.87,53.67,53.81,550402.0,41.9128,42.069,41.9128,42.0222,550402.0
2017-09-21 09:50:00,53.82,53.86,53.79,53.85,102215.0,42.03,42.0612,42.0065,42.0534,102215.0
2017-09-21 09:55:00,53.85,53.93,53.85,53.89,83909.0,42.0534,42.1159,42.0534,42.0846,83909.0
2017-09-21 10:00:00,53.89,53.92,53.87,53.91,78420.0,42.0846,42.1081,42.069,42.1002,78420.0
2017-09-21 10:05:00,53.91,53.94,53.9,53.94,65900.0,42.1002,42.1237,42.0924,42.1237,65900.0
2017-09-21 10:10:00,53.94,53.94,53.88,53.92,179171.0,42.1237,42.1237,42.0768,42.1081,179171.0
2017-09-21 10:15:00,53.93,53.95,53.9,53.91,89646.0,42.1159,42.1315,42.0924,42.1002,89646.0
2017-09-21 10:20:00,53.91,54.02,53.91,54.01,179613.0,42.1002,42.1862,42.1002,42.1783,179613.0
2017-09-21 10:25:00,54.01,54.02,53.95,53.98,193903.0,42.1783,42.1862,42.1315,42.1549,193903.0
2017-09-21 10:30:00,53.98,53.99,53.93,53.95,131176.0,42.1549,42.1627,42.1159,42.1315,131176.0
2017-09-21 10:35:00,53.96,53.97,53.92,53.96,46225.0,42.1393,42.1471,42.1081,42.1393,46225.0
2017-09-21 10:40:00,53.97,54.01,53.96,53.99,66538.0,42.1471,42.1783,42.1393,42.1627,66538.0
2017-09-21 10:45:00,54.0,54.01,53.9,53.91,113724.0,42.1705,42.1783,42.0924,42.1002,113724.0
2017-09-21 10:50:00,53.91,53.92,53.88,53.88,242553.0,42.1002,42.1081,42.0768,42.0768,242553.0
2017-09-21 10:55:00,53.88,53.89,53.87,53.89,78124.0,42.0768,42.0846,42.069,42.0846,78124.0
2017-09-21 11:00:00,53.89,53.91,53.87,53.89,163049.0,42.0846,42.1002,42.069,42.0846,163049.0
2017-09-21 11:05:00,53.9,53.92,53.89,53.9,129309.0,42.0924,42.1081,42.0846,42.0924,129309.0
2017-09-21 11:10:00,53.89,53.91,53.86,53.87,59675.0,42.0846,42.1002,42.0612,42.069,59675.0
2017-09-21 11:15:00,53.87,53.89,53.85,53.87,59223.0,42.069,42.0846,42.0534,42.069,59223.0
2017-09-21 11:20:00,53.86,53.87,53.83,53.84,127540.0,42.0612,42.069,42.0378,42.0456,127540.0
2017-09-21 11:25:00,53.84,53.85,53.8,53.81,35062.0,42.0456,42.0534,42.0143,42.0222,35062.0
2017-09-21 11:30:00,53.8,53.8,53.77,53.8,47626.0,42.0143,42.0143,41.9909,42.0143,47626.0
2017-09-21 11:35:00,53.8,53.81,53.78,53.79,69837.0,42.0143,42.0222,41.9987,42.0065,69837.0
2017-09-21 11:40:00,53.78,53.8,53.77,53.79,64728.0,41.9987,42.0143,41.9909,42.0065,64728.0
2017-09-21 11:45:00,53.79,53.8,53.76,53.76,74172.0,42.0065,42.0143,41.9831,41.9831,74172.0
2017-09-21 11:50:00,53.76,53.8,53.76,53.8,50866.0,41.9831,42.0143,41.9831,42.0143,50866.0
2017-09-21 11:55:00,53.8,53.8,53.78,53.8,44000.0,42.0143,42.0143,41.9987,42.0143,44000.0
2017-09-21 12:00:00,53.79,53.81,53.77,53.78,33272.0,42.0065,42.0222,41.9909,41.9987,33272.0
2017-09-21 12:05:00,53.78,53.78,53.76,53.77,29069.0,41.9987,41.9987,41.9831,41.9909,29069.0
2017-09-21 12:10:00,53.77,53.78,53.74,53.75,31499.0,41.9909,41.9987,41.9675,41.9753,31499.0
2017-09-21 12:15:00,53.74,53.76,53.73,53.74,161215.0,41.9675,41.9831,41.9597,41.9675,161215.0
2017-09-21 12:20:00,53.74,53.79,53.74,53.78,119794.0,41.9675,42.0065,41.9675,41.9987,119794.0
2017-09-21 12:25:00,53.78,53.79,53.77,53.78,81114.0,41.9987,42.0065,41.9909,41.9987,81114.0
2017-09-21 12:30:00,53.78,53.79,53.76,53.77,44219.0,41.9987,42.0065,41.9831,41.9909,44219.0
2017-09-21 12:35:00,53.76,53.78,53.76,53.77,10050.0,41.9831,41.9987,41.9831,41.9909,10050.0
2017-09-21 12:40:00,53.77,53.77,53.74,53.75,26652.0,41.9909,41.9909,41.9675,41.9753,26652.0
2017-09-21 12:45:00,53.74,53.74,53.71,53.73,100253.0,41.9675,41.9675,41.9441,41.9597,100253.0
2017-09-21 12:50:00,53.73,53.74,53.72,53.74,11353.0,41.9597,41.9675,41.9519,41.9675,11353.0
2017-09-21 12:55:00,53.74,53.75,53.72,53.73,66321.0,41.9675,41.9753,41.9519,41.9597,66321.0
2017-09-21 13:00:00,53.73,53.74,53.7,53.71,18792.0,41.9597,41.9675,41.9363,41.9441,18792.0
2017-09-21 13:05:00,53.71,53.72,53.69,53.7,176470.0,41.9441,41.9519,41.9284,41.9363,176470.0
2017-09-21 13:10:00,53.7,53.71,53.68,53.68,44819.0,41.9363,41.9441,41.9206,41.9206,44819.0
2017-09-21 13:15:00,53.68,53.69,53.65,53.66,248004.0,41.9206,41.9284,41.8972,41.905,248004.0
2017-09-21 13:20:00,53.65,53.71,53.65,53.71,316991.0,41.8972,41.9441,41.8972,41.9441,316991.0
2017-09-21 13:25:00,53.71,53.78,53.7,53.77,366872.0,41.9441,41.9987,41.9363,41.9909,366872.0
2017-09-21 13:30:00,53.77,53.8,53.77,53.77,196668.0,41.9909,42.0143,41.9909,41.9909,196668.0
2017-09-21 13:35:00,53.77,53.79,53.76,53.78,76081.0,41.9909,42.0065,41.9831,41.9987,76081.0
2017-09-21 13:40:00,53.78,53.8,53.77,53.78,174250.0,41.9987,42.0143,41.9909,41.9987,174250.0
2017-09-21 13:45:00,53.78,53.78,53.75,53.77,107929.0,41.9987,41.9987,41.9753,41.9909,107929.0
2017-09-21 13:50:00,53.77,53.77,53.74,53.74,19034.0,41.9909,41.9909,41.9675,41.9675,19034.0
2017-09-21 13:55:00,53.75,53.75,53.73,53.75,33402.0,41.9753,41.9753,41.9597,41.9753,33402.0
2017-09-21 14:00:00,53.75,53.75,53.7,53.7,122229.0,41.9753,41.9753,41.9363,41.9363,122229.0
2017-09-21 14:05:00,53.71,53.72,53.67,53.67,80067.0,41.9441,41.9519,41.9128,41.9128,80067.0
2017-09-21 14:10:00,53.67,53.7,53.66,53.69,138570.0,41.9128,41.9363,41.905,41.9284,138570.0
2017-09-21 14:15:00,53.69,53.71,53.69,53.7,25594.0,41.9284,41.9441,41.9284,41.9363,25594.0
2017-09-21 14:20:00,53.7,53.72,53.69,53.7,48866.0,41.9363,41.9519,41.9284,41.9363,48866.0
2017-09-21 14:25:00,53.7,53.72,53.69,53.69,30841.0,41.9363,41.9519,41.9284,41.9284,30841.0
2017-09-21 14:30:00,53.69,53.71,53.69,53.69,41126.0,41.9284,41.9441,41.9284,41.9284,41126.0
2017-09-21 14:35:00,53.7,53.71,53.65,53.66,78716.0,41.9363,41.9441,41.8972,41.905,78716.0
2017-09-21 14:40:00,53.65,53.66,53.65,53.65,10612.0,41.8972,41.905,41.8972,41.8972,10612.0
2017-09-21 14:45:00,53.66,53.68,53.64,53.66,38568.0,41.905,41.9206,41.8894,41.905,38568.0
2017-09-21 14:50:00,53.66,53.68,53.64,53.65,28066.0,41.905,41.9206,41.8894,41.8972,28066.0
2017-09-21 14:55:00,53.65,53.67,53.65,53.66,44231.0,41.8972,41.9128,41.8972,41.905,44231.0
2017-09-21 15:00:00,53.66,53.7,53.65,53.7,60690.0,41.905,41.9363,41.8972,41.9363,60690.0
2017-09-21 15:05:00,53.69,53.7,53.67,53.68,29987.0,41.9284,41.9363,41.9128,41.9206,29987.0
2017-09-21 15:10:00,53.69,53.69,53.68,53.69,8710.0,41.9284,41.9284,41.9206,41.9284,8710.0
2017-09-21 15:15:00,53.69,53.72,53.68,53.71,195057.0,41.9284,41.9519,41.9206,41.9441,195057.0
2017-09-21 15:20:00,53.71,53.73,53.7,53.72,34374.0,41.9441,41.9597,41.9363,41.9519,34374.0
2017-09-21 15:25:00,53.72,53.72,53.67,53.68,76379.0,41.9519,41.9519,41.9128,41.9206,76379.0
2017-09-21 15:30:00,53.67,53.71,53.67,53.7,91376.0,41.9128,41.9441,41.9128,41.9363,91376.0
2017-09-21 15:35:00,53.7,53.7,53.68,53.68,41804.0,41.9363,41.9363,41.9206,41.9206,41804.0
2017-09-21 15:40:00,53.68,53.68,53.6,53.61,292826.0,41.9206,41.9206,41.8582,41.866,292826.0
2017-09-21 15:45:00,53.61,53.64,53.61,53.64,142658.0,41.866,41.8894,41.866,41.8894,142658.0
2017-09-21 15:50:00,53.64,53.65,53.63,53.64,172694.0,41.8894,41.8972,41.8816,41.8894,172694.0
2017-09-21 15:55:00,53.63,53.67,53.62,53.66,539827.0,41.8816,41.9128,41.8738,41.905,539827.0
2017-09-22 09:30:00,53.82,53.89,53.7,53.71,101454.0,42.03,42.0846,41.9363,41.9441,101454.0
2017-09-22 09:35:00,53.72,53.76,53.59,53.63,195157.0,41.9519,41.9831,41.8503,41.8816,195157.0
2017-09-22 09:40:00,53.64,53.68,53.5,53.5,119973.0,41.8894,41.9206,41.7801,41.7801,119973.0
2017-09-22 09:45:00,53.5,53.68,53.5,53.64,512283.0,41.7801,41.9206,41.7801,41.8894,512283.0
2017-09-22 09:50:00,53.64,53.7,53.62,53.62,154558.0,41.8894,41.9363,41.8738,41.8738,154558.0
2017-09-22 09:55:00,53.63,53.63,53.52,53.52,71788.0,41.8816,41.8816,41.7957,41.7957,71788.0
2017-09-22 10:00:00,53.52,53.53,53.47,53.48,65679.0,41.7957,41.8035,41.7566,41.7644,65679.0
2017-09-22 10:05:00,53.48,53.48,53.38,53.42,55050.0,41.7644,41.7644,41.6864,41.7176,55050.0
2017-09-22 10:10:00,53.42,53.47,53.42,53.45,88203.0,41.7176,41.7566,41.7176,41.741,88203.0
2017-09-22 10:15:00,53.45,53.45,53.4,53.44,60239.0,41.741,41.741,41.702,41.7332,60239.0
2017-09-22 10:20:00,53.43,53.45,53.39,53.4,97859.0,41.7254,41.741,41.6942,41.702,97859.0
2017-09-22 10:25:00,53.4,53.44,53.38,53.44,215767.0,41.702,41.7332,41.6864,41.7332,215767.0
2017-09-22 10:30:00,53.44,53.46,53.4,53.41,317103.0,41.7332,41.7488,41.702,41.7098,317103.0
2017-09-22 10:35:00,53.41,53.42,53.37,53.4,220449.0,41.7098,41.7176,41.6785,41.702,220449.0
2017-09-22 10:40:00,53.4,53.41,53.37,53.39,130216.0,41.702,41.7098,41.6785,41.6942,130216.0
2017-09-22 10:45:00,53.38,53.41,53.37,53.4,65254.0,41.6864,41.7098,41.6785,41.702,65254.0
2017-09-22 10:50:00,53.39,53.41,53.37,53.38,72248.0,41.6942,41.7098,41.6785,41.6864,72248.0
2017-09-22 10:55:00,53.39,53.43,53.38,53.4,90590.0,41.6942,41.7254,41.6864,41.702,90590.0
2017-09-22 11:00:00,53.41,53.47,53.4,53.44,413182.0,41.7098,41.7566,41.702,41.7332,413182.0
2017-09-22 11:05:00,53.44,53.44,53.4,53.43,92449.0,41.7332,41.7332,41.702,41.7254,92449.0
2017-09-22 11:10:00,53.43,53.43,53.4,53.4,59155.0,41.7254,41.7254,41.702,41.702,59155.0
2017-09-22 11:15:00,53.4,53.42,53.38,53.41,40343.0,41.702,41.7176,41.6864,41.7098,40343.0
2017-09-22 11:20:00,53.41,53.43,53.41,53.41,36056.0,41.7098,41.7254,41.7098,41.7098,36056.0
2017-09-22 11:25:00,53.41,53.45,53.41,53.43,281591.0,41.7098,41.741,41.7098,41.7254,281591.0
2017-09-22 11:30:00,53.43,53.44,53.41,53.42,97928.0,41.7254,41.7332,41.7098,41.7176,97928.0
2017-09-22 11:35:00,53.42,53.45,53.41,53.44,29439.0,41.7176,41.741,41.7098,41.7332,29439.0
2017-09-22 11:40:00,53.45,53.47,53.44,53.47,22706.0,41.741,41.7566,41.7332,41.7566,22706.0
2017-09-22 11:45:00,53.46,53.47,53.44,53.44,28127.0,41.7488,41.7566,41.7332,41.7332,28127.0
2017-09-22 11:50:00,53.45,53.48,53.45,53.46,32019.0,41.741,41.7644,41.741,41.7488,32019.0
2017-09-22 11:55:00,53.46,53.46,53.45,53.46,37095.0,41.7488,41.7488,41.741,41.7488,37095.0
2017-09-22 12:00:00,53.46,53.51,53.45,53.5,122990.0,41.7488,41.7879,41.741,41.7801,122990.0
2017-09-22 12:05:00,53.5,53.53,53.49,53.51,39365.0,41.7801,41.8035,41.7723,41.7879,39365.0
2017-09-22 12:10:00,53.51,53.51,53.47,53.48,22921.0,41.7879,41.7879,41.7566,41.7644,22921.0
2017-09-22 12:15:00,53.48,53.5,53.46,53.48,66533.0,41.7644,41.7801,41.7488,41.7644,66533.0
2017-09-22 12:20:00,53.48,53.49,53.47,53.48,19159.0,41.7644,41.7723,41.7566,41.7644,19159.0
2017-09-22 12:25:00,53.47,53.48,53.46,53.47,36368.0,41.7566,41.7644,41.7488,41.7566,36368.0
2017-09-22 12:30:00,53.47,53.48,53.46,53.46,78153.0,41.7566,41.7644,41.7488,41.7488,78153.0
2017-09-22 12:35:00,53.46,53.47,53.45,53.47,44793.0,41.7488,41.7566,41.741,41.7566,44793.0
2017-09-22 12:40:00,53.46,53.47,53.45,53.45,34678.0,41.7488,41.7566,41.741,41.741,34678.0
2017-09-22 12:45:00,53.45,53.45,53.4,53.4,52913.0,41.741,41.741,41.702,41.702,52913.0
2017-09-22 12:50:00,53.4,53.45,53.4,53.44,129353.0,41.702,41.741,41.702,41.7332,129353.0
2017-09-22 12:55:00,53.43,53.46,53.43,53.46,46753.0,41.7254,41.7488,41.7254,41.7488,46753.0
2017-09-22 13:00:00,53.46,53.47,53.44,53.45,37479.0,41.7488,41.7566,41.7332,41.741,37479.0
2017-09-22 13:05:00,53.45,53.46,53.44,53.45,51472.0,41.741,41.7488,41.7332,41.741,51472.0
2017-09-22 13:10:00,53.44,53.47,53.44,53.47,29116.0,41.7332,41.7566,41.7332,41.7566,29116.0
2017-09-22 13:15:00,53.47,53.47,53.43,53.43,31314.0,41.7566,41.7566,41.7254,41.7254,31314.0
2017-09-22 13:20:00,53.44,53.45,53.42,53.42,63419.0,41.7332,41.741,41.7176,41.7176,63419.0
2017-09-22 13:25:00,53.43,53.45,53.42,53.44,71937.0,41.7254,41.741,41.7176,41.7332,71937.0
2017-09-22 13:30:00,53.43,53.44,53.42,53.43,41280.0,41.7254,41.7332,41.7176,41.7254,41280.0
2017-09-22 13:35:00,53.43,53.43,53.42,53.43,23011.0,41.7254,41.7254,41.7176,41.7254,23011.0
2017-09-22 13:40:00,53.43,53.43,53.42,53.42,30033.0,41.7254,41.7254,41.7176,41.7176,30033.0
2017-09-22 13:45:00,53.43,53.43,53.4,53.41,33235.0,41.7254,41.7254,41.702,41.7098,33235.0
2017-09-22 13:50:00,53.4,53.42,53.38,53.39,68398.0,41.702,41.7176,41.6864,41.6942,68398.0
2017-09-22 13:55:00,53.38,53.39,53.37,53.37,18672.0,41.6864,41.6942,41.6785,41.6785,18672.0
2017-09-22 14:00:00,53.36,53.37,53.35,53.37,27227.0,41.6707,41.6785,41.6629,41.6785,27227.0
2017-09-22 14:05:00,53.37,53.37,53.35,53.36,116643.0,41.6785,41.6785,41.6629,41.6707,116643.0
2017-09-22 14:10:00,53.35,53.35,53.28,53.29,145452.0,41.6629,41.6629,41.6083,41.6161,145452.0
2017-09-22 14:15:00,53.28,53.31,53.27,53.3,82491.0,41.6083,41.6317,41.6004,41.6239,82491.0
2017-09-22 14:20:00,53.3,53.32,53.28,53.29,111785.0,41.6239,41.6395,41.6083,41.6161,111785.0
2017-09-22 14:25:00,53.29,53.3,53.26,53.28,75760.0,41.6161,41.6239,41.5926,41.6083,75760.0
2017-09-22 14:30:00,53.28,53.32,53.28,53.28,137044.0,41.6083,41.6395,41.6083,41.6083,137044.0
2017-09-22 14:35:00,53.28,53.3,53.26,53.26,41291.0,41.6083,41.6239,41.5926,41.5926,41291.0
2017-09-22 14:40:00,53.25,53.28,53.25,53.25,360549.0,41.5848,41.6083,41.5848,41.5848,360549.0
2017-09-22 14:45:00,53.26,53.27,53.25,53.27,28613.0,41.5926,41.6004,41.5848,41.6004,28613.0
2017-09-22 14:50:00,53.27,53.27,53.23,53.27,58389.0,41.6004,41.6004,41.5692,41.6004,58389.0
2017-09-22 14:55:00,53.26,53.29,53.26,53.28,40971.0,41.5926,41.6161,41.5926,41.6083,40971.0
2017-09-22 15:00:00,53.28,53.3,53.28,53.3,116662.0,41.6083,41.6239,41.6083,41.6239,116662.0
2017-09-22 15:05:00,53.3,53.3,53.26,53.27,114568.0,41.6239,41.6239,41.5926,41.6004,114568.0
2017-09-22 15:10:00,53.26,53.27,53.26,53.27,52191.0,41.5926,41.6004,41.5926,41.6004,52191.0
2017-09-22 15:15:00,53.27,53.27,53.25,53.27,73975.0,41.6004,41.6004,41.5848,41.6004,73975.0
2017-09-22 15:20:00,53.27,53.27,53.26,53.27,38202.0,41.6004,41.6004,41.5926,41.6004,38202.0
2017-09-22 15:25:00,53.27,53.29,53.25,53.25,147981.0,41.6004,41.6161,41.5848,41.5848,147981.0
2017-09-22 15:30:00,53.25,53.27,53.24,53.26,89739.0,41.5848,41.6004,41.577,41.5926,89739.0
2017-09-22 15:35:00,53.26,53.29,53.25,53.28,137765.0,41.5926,41.6161,41.5848,41.6083,137765.0
2017-09-22 15:40:00,53.29,53.29,53.23,53.23,447402.0,41.6161,41.6161,41.5692,41.5692,447402.0
2017-09-22 15:45:00,53.24,53.29,53.24,53.29,193867.0,41.577,41.6161,41.577,41.6161,193867.0
2017-09-22 15:50:00,53.29,53.29,53.24,53.25,339829.0,41.6161,41.6161,41.577,41.5848,339829.0
2017-09-22 15:55:00,53.25,53.28,53.24,53.24,625487.0,41.5848,41.6083,41.577,41.577,625487.0
2017-09-25 09:30:00,53.31,53.35,53.22,53.22,120081.0,41.6317,41.6629,41.5614,41.5614,120081.0
2017-09-25 09:35:00,53.22,53.29,53.22,53.24,121001.0,41.5614,41.6161,41.5614,41.577,121001.0
2017-09-25 09:40:00,53.24,53.32,53.23,53.31,95499.0,41.577,41.6395,41.5692,41.6317,95499.0
2017-09-25 09:45:00,53.31,53.32,53.25,53.32,105561.0,41.6317,41.6395,41.5848,41.6395,105561.0
2017-09-25 09:50:00,53.31,53.33,53.26,53.29,176327.0,41.6317,41.6473,41.5926,41.6161,176327.0
2017-09-25 09:55:00,53.29,53.31,53.26,53.3,90681.0,41.6161,41.6317,41.5926,41.6239,90681.0
2017-09-25 10:00:00,53.29,53.39,53.29,53.36,103957.0,41.6161,41.6942,41.6161,41.6707,103957.0
2017-09-25 10:05:00,53.36,53.38,53.33,53.33,55647.0,41.6707,41.6864,41.6473,41.6473,55647.0
2017-09-25 10:10:00,53.32,53.37,53.32,53.35,105074.0,41.6395,41.6785,41.6395,41.6629,105074.0
2017-09-25 10:15:00,53.34,53.43,53.34,53.42,216032.0,41.6551,41.7254,41.6551,41.7176,216032.0
2017-09-25 10:20:00,53.42,53.51,53.42,53.5,83873.0,41.7176,41.7879,41.7176,41.7801,83873.0
2017-09-25 10:25:00,53.5,53.51,53.4,53.4,150884.0,41.7801,41.7879,41.702,41.702,150884.0
2017-09-25 10:30:00,53.4,53.5,53.38,53.49,120808.0,41.702,41.7801,41.6864,41.7723,120808.0
2017-09-25 10:35:00,53.49,53.5,53.39,53.41,137613.0,41.7723,41.7801,41.6942,41.7098,137613.0
2017-09-25 10:40:00,53.41,53.41,53.36,53.36,63881.0,41.7098,41.7098,41.6707,41.6707,63881.0
2017-09-25 10:45:00,53.36,53.38,53.34,53.34,62839.0,41.6707,41.6864,41.6551,41.6551,62839.0
2017-09-25 10:50:00,53.35,53.4,53.35,53.37,227686.0,41.6629,41.702,41.6629,41.6785,227686.0
2017-09-25 10:55:00,53.37,53.4,53.36,53.39,246021.0,41.6785,41.702,41.6707,41.6942,246021.0
2017-09-25 11:00:00,53.4,53.41,53.35,53.36,162138.0,41.702,41.7098,41.6629,41.6707,162138.0
2017-09-25 11:05:00,53.37,53.45,53.37,53.42,113778.0,41.6785,41.741,41.6785,41.7176,113778.0
2017-09-25 11:10:00,53.42,53.45,53.41,53.44,123366.0,41.7176,41.741,41.7098,41.7332,123366.0
2017-09-25 11:15:00,53.43,53.44,53.39,53.41,211879.0,41.7254,41.7332,41.6942,41.7098,211879.0
2017-09-25 11:20:00,53.41,53.49,53.39,53.47,259156.0,41.7098,41.7723,41.6942,41.7566,259156.0
2017-09-25 11:25:00,53.46,53.53,53.46,53.51,309078.0,41.7488,41.8035,41.7488,41.7879,309078.0
2017-09-25 11:30:00,53.51,53.55,53.49,53.54,230720.0,41.7879,41.8191,41.7723,41.8113,230720.0
2017-09-25 11:35:00,53.54,53.62,53.54,53.61,199277.0,41.8113,41.8738,41.8113,41.866,199277.0
2017-09-25 11:40:00,53.61,53.66,53.61,53.66,177846.0,41.866,41.905,41.866,41.905,177846.0
2017-09-25 11:45:00,53.66,53.66,53.57,53.58,136018.0,41.905,41.905,41.8347,41.8425,136018.0
2017-09-25 11:50:00,53.58,53.65,53.55,53.65,67387.0,41.8425,41.8972,41.8191,41.8972,67387.0
2017-09-25 11:55:00,53.65,53.68,53.65,53.66,46817.0,41.8972,41.9206,41.8972,41.905,46817.0
2017-09-25 12:00:00,53.67,53.68,53.64,53.68,128333.0,41.9128,41.9206,41.8894,41.9206,128333.0
2017-09-25 12:05:00,53.68,53.71,53.67,53.68,119075.0,41.9206,41.9441,41.9128,41.9206,119075.0
2017-09-25 12:10:00,53.68,53.69,53.66,53.67,86796.0,41.9206,41.9284,41.905,41.9128,86796.0
2017-09-25 12:15:00,53.67,53.69,53.66,53.68,198297.0,41.9128,41.9284,41.905,41.9206,198297.0
2017-09-25 12:20:00,53.68,53.7,53.66,53.69,72604.0,41.9206,41.9363,41.905,41.9284,72604.0
2017-09-25 12:25:00,53.69,53.76,53.69,53.75,112186.0,41.9284,41.9831,41.9284,41.9753,112186.0
2017-09-25 12:30:00,53.75,53.75,53.71,53.73,98969.0,41.9753,41.9753,41.9441,41.9597,98969.0
2017-09-25 12:35:00,53.73,53.77,53.72,53.77,62270.0,41.9597,41.9909,41.9519,41.9909,62270.0
2017-09-25 12:40:00,53.76,53.78,53.73,53.74,48873.0,41.9831,41.9987,41.9597,41.9675,48873.0
2017-09-25 12:45:00,53.74,53.74,53.69,53.69,107164.0,41.9675,41.9675,41.9284,41.9284,107164.0
2017-09-25 12:50:00,53.69,53.7,53.65,53.65,28942.0,41.9284,41.9363,41.8972,41.8972,28942.0
2017-09-25 12:55:00,53.64,53.66,53.61,53.62,116448.0,41.8894,41.905,41.866,41.8738,116448.0
2017-09-25 13:00:00,53.62,53.62,53.55,53.56,68653.0,41.8738,41.8738,41.8191,41.8269,68653.0
2017-09-25 13:05:00,53.55,53.57,53.54,53.56,96399.0,41.8191,41.8347,41.8113,41.8269,96399.0
2017-09-25 13:10:00,53.57,53.57,53.51,53.52,33662.0,41.8347,41.8347,41.7879,41.7957,33662.0
2017-09-25 13:15:00,53.51,53.54,53.51,53.53,10622.0,41.7879,41.8113,41.7879,41.8035,10622.0
2017-09-25 13:20:00,53.54,53.54,53.51,53.51,43622.0,41.8113,41.8113,41.7879,41.7879,43622.0
2017-09-25 13:25:00,53.52,53.52,53.49,53.52,34542.0,41.7957,41.7957,41.7723,41.7957,34542.0
2017-09-25 13:30:00,53.52,53.52,53.49,53.5,69218.0,41.7957,41.7957,41.7723,41.7801,69218.0
2017-09-25 13:35:00,53.5,53.51,53.49,53.5,120628.0,41.7801,41.7879,41.7723,41.7801,120628.0
2017-09-25 13:40:00,53.51,53.51,53.46,53.47,132131.0,41.7879,41.7879,41.7488,41.7566,132131.0
2017-09-25 13:45:00,53.47,53.5,53.47,53.47,42308.0,41.7566,41.7801,41.7566,41.7566,42308.0
2017-09-25 13:50:00,53.47,53.47,53.46,53.47,29458.0,41.7566,41.7566,41.7488,41.7566,29458.0
2017-09-25 13:55:00,53.46,53.48,53.44,53.47,133624.0,41.7488,41.7644,41.7332,41.7566,133624.0
2017-09-25 14:00:00,53.47,53.5,53.46,53.49,50298.0,41.7566,41.7801,41.7488,41.7723,50298.0
2017-09-25 14:05:00,53.49,53.55,53.48,53.53,85074.0,41.7723,41.8191,41.7644,41.8035,85074.0
2017-09-25 14:10:00,53.53,53.55,53.52,53.53,18778.0,41.8035,41.8191,41.7957,41.8035,18778.0
2017-09-25 14:15:00,53.53,53.58,53.53,53.56,73816.0,41.8035,41.8425,41.8035,41.8269,73816.0
2017-09-25 14:20:00,53.56,53.59,53.56,53.58,57509.0,41.8269,41.8503,41.8269,41.8425,57509.0
2017-09-25 14:25:00,53.58,53.62,53.58,53.6,64830.0,41.8425,41.8738,41.8425,41.8582,64830.0
2017-09-25 14:30:00,53.6,53.62,53.58,53.6,72169.0,41.8582,41.8738,41.8425,41.8582,72169.0
2017-09-25 14:35:00,53.61,53.63,53.58,53.63,84141.0,41.866,41.8816,41.8425,41.8816,84141.0
2017-09-25 14:40:00,53.63,53.64,53.6,53.63,43294.0,41.8816,41.8894,41.8582,41.8816,43294.0
2017-09-25 14:45:00,53.62,53.63,53.61,53.62,68028.0,41.8738,41.8816,41.866,41.8738,68028.0
2017-09-25 14:50:00,53.62,53.64,53.61,53.62,31810.0,41.8738,41.8894,41.866,41.8738,31810.0
2017-09-25 14:55:00,53.62,53.63,53.59,53.6,134038.0,41.8738,41.8816,41.8503,41.8582,134038.0
2017-09-25 15:00:00,53.6,53.62,53.6,53.62,38794.0,41.8582,41.8738,41.8582,41.8738,38794.0
2017-09-25 15:05:00,53.62,53.62,53.59,53.6,54664.0,41.8738,41.8738,41.8503,41.8582,54664.0
2017-09-25 15:10:00,53.6,53.64,53.6,53.64,37282.0,41.8582,41.8894,41.8582,41.8894,37282.0
2017-09-25 15:15:00,53.64,53.68,53.63,53.66,88948.0,41.8894,41.9206,41.8816,41.905,88948.0
2017-09-25 15:20:00,53.67,53.69,53.66,53.69,72105.0,41.9128,41.9284,41.905,41.9284,72105.0
2017-09-25 15:25:00,53.69,53.69,53.64,53.64,93657.0,41.9284,41.9284,41.8894,41.8894,93657.0
2017-09-25 15:30:00,53.64,53.68,53.64,53.66,88051.0,41.8894,41.9206,41.8894,41.905,88051.0
2017-09-25 15:35:00,53.66,53.67,53.61,53.61,422055.0,41.905,41.9128,41.866,41.866,422055.0
2017-09-25 15:40:00,53.61,53.63,53.6,53.63,150784.0,41.866,41.8816,41.8582,41.8816,150784.0
2017-09-25 15:45:00,53.63,53.68,53.63,53.67,186563.0,41.8816,41.9206,41.8816,41.9128,186563.0
2017-09-25 15:50:00,53.67,53.7,53.66,53.66,435068.0,41.9128,41.9363,41.905,41.905,435068.0
2017-09-25 15:55:00,53.67,53.72,53.66,53.72,751679.0,41.9128,41.9519,41.905,41.9519,751679.0
2017-09-26 09:30:00,53.7,53.7,53.53,53.53,161321.0,41.9363,41.9363,41.8035,41.8035,161321.0
2017-09-26 09:35:00,53.54,53.58,53.52,53.54,51106.0,41.8113,41.8425,41.7957,41.8113,51106.0
2017-09-26 09:40:00,53.53,53.6,53.52,53.6,78450.0,41.8035,41.8582,41.7957,41.8582,78450.0
2017-09-26 09:45:00,53.6,53.67,53.59,53.66,42868.0,41.8582,41.9128,41.8503,41.905,42868.0
2017-09-26 09:50:00,53.66,53.66,53.62,53.65,51565.0,41.905,41.905,41.8738,41.8972,51565.0
2017-09-26 09:55:00,53.64,53.65,53.61,53.64,44377.0,41.8894,41.8972,41.866,41.8894,44377.0
2017-09-26 10:00:00,53.64,53.65,53.56,53.6,83330.0,41.8894,41.8972,41.8269,41.8582,83330.0
2017-09-26 10:05:00,53.6,53.62,53.58,53.59,58823.0,41.8582,41.8738,41.8425,41.8503,58823.0
2017-09-26 10:10:00,53.59,53.6,53.54,53.55,205192.0,41.8503,41.8582,41.8113,41.8191,205192.0
2017-09-26 10:15:00,53.55,53.6,53.55,53.59,45114.0,41.8191,41.8582,41.8191,41.8503,45114.0
2017-09-26 10:20:00,53.58,53.62,53.58,53.58,32666.0,41.8425,41.8738,41.8425,41.8425,32666.0
2017-09-26 10:25:00,53.58,53.62,53.57,53.62,54026.0,41.8425,41.8738,41.8347,41.8738,54026.0
2017-09-26 10:30:00,53.62,53.7,53.61,53.69,79588.0,41.8738,41.9363,41.866,41.9284,79588.0
2017-09-26 10:35:00,53.69,53.73,53.67,53.68,166929.0,41.9284,41.9597,41.9128,41.9206,166929.0
2017-09-26 10:40:00,53.68,53.69,53.66,53.68,49334.0,41.9206,41.9284,41.905,41.9206,49334.0
2017-09-26 10:45:00,53.67,53.68,53.63,53.66,84398.0,41.9128,41.9206,41.8816,41.905,84398.0
2017-09-26 10:50:00,53.66,53.67,53.64,53.67,120150.0,41.905,41.9128,41.8894,41.9128,120150.0
2017-09-26 10:55:00,53.67,53.74,53.67,53.72,137247.0,41.9128,41.9675,41.9128,41.9519,137247.0
2017-09-26 11:00:00,53.72,53.75,53.71,53.74,47526.0,41.9519,41.9753,41.9441,41.9675,47526.0
2017-09-26 11:05:00,53.74,53.77,53.73,53.77,49044.0,41.9675,41.9909,41.9597,41.9909,49044.0
2017-09-26 11:10:00,53.77,53.81,53.77,53.8,65369.0,41.9909,42.0222,41.9909,42.0143,65369.0
2017-09-26 11:15:00,53.8,53.8,53.76,53.78,68632.0,42.0143,42.0143,41.9831,41.9987,68632.0
2017-09-26 11:20:00,53.77,53.8,53.77,53.8,85394.0,41.9909,42.0143,41.9909,42.0143,85394.0
2017-09-26 11:25:00,53.8,53.8,53.75,53.76,79281.0,42.0143,42.0143,41.9753,41.9831,79281.0
2017-09-26 11:30:00,53.76,53.76,53.72,53.73,59268.0,41.9831,41.9831,41.9519,41.9597,59268.0
2017-09-26 11:35:00,53.73,53.74,53.71,53.73,15905.0,41.9597,41.9675,41.9441,41.9597,15905.0
2017-09-26 11:40:00,53.72,53.73,53.69,53.7,99898.0,41.9519,41.9597,41.9284,41.9363,99898.0
2017-09-26 11:45:00,53.71,53.73,53.7,53.73,49704.0,41.9441,41.9597,41.9363,41.9597,49704.0
2017-09-26 11:50:00,53.71,53.73,53.69,53.71,52612.0,41.9441,41.9597,41.9284,41.9441,52612.0
2017-09-26 11:55:00,53.71,53.75,53.7,53.73,83515.0,41.9441,41.9753,41.9363,41.9597,83515.0
2017-09-26 12:00:00,53.73,53.75,53.72,53.73,22562.0,41.9597,41.9753,41.9519,41.9597,22562.0
2017-09-26 12:05:00,53.73,53.75,53.7,53.71,59160.0,41.9597,41.9753,41.9363,41.9441,59160.0
2017-09-26 12:10:00,53.71,53.72,53.69,53.72,33419.0,41.9441,41.9519,41.9284,41.9519,33419.0
2017-09-26 12:15:00,53.71,53.71,53.68,53.71,41501.0,41.9441,41.9441,41.9206,41.9441,41501.0
2017-09-26 12:20:00,53.71,53.71,53.69,53.7,259075.0,41.9441,41.9441,41.9284,41.9363,259075.0
2017-09-26 12:25:00,53.7,53.7,53.66,53.67,157904.0,41.9363,41.9363,41.905,41.9128,157904.0
2017-09-26 12:30:00,53.68,53.68,53.65,53.65,96656.0,41.9206,41.9206,41.8972,41.8972,96656.0
2017-09-26 12:35:00,53.65,53.66,53.57,53.58,301978.0,41.8972,41.905,41.8347,41.8425,301978.0
2017-09-26 12:40:00,53.59,53.6,53.54,53.6,168928.0,41.8503,41.8582,41.8113,41.8582,168928.0
2017-09-26 12:45:00,53.59,53.62,53.59,53.6,99424.0,41.8503,41.8738,41.8503,41.8582,99424.0
2017-09-26 12:50:00,53.6,53.6,53.55,53.58,184097.0,41.8582,41.8582,41.8191,41.8425,184097.0
2017-09-26 12:55:00,53.58,53.59,53.56,53.59,45405.0,41.8425,41.8503,41.8269,41.8503,45405.0
2017-09-26 13:00:00,53.59,53.61,53.58,53.59,89980.0,41.8503,41.866,41.8425,41.8503,89980.0
2017-09-26 13:05:00,53.59,53.6,53.57,53.58,106784.0,41.8503,41.8582,41.8347,41.8425,106784.0
2017-09-26 13:10:00,53.58,53.6,53.57,53.59,241616.0,41.8425,41.8582,41.8347,41.8503,241616.0
2017-09-26 13:15:00,53.59,53.6,53.58,53.6,92289.0,41.8503,41.8582,41.8425,41.8582,92289.0
2017-09-26 13:20:00,53.6,53.63,53.59,53.61,220779.0,41.8582,41.8816,41.8503,41.866,220779.0
2017-09-26 13:25:00,53.61,53.63,53.6,53.6,64205.0,41.866,41.8816,41.8582,41.8582,64205.0
2017-09-26 13:30:00,53.61,53.61,53.58,53.59,88890.0,41.866,41.866,41.8425,41.8503,88890.0
2017-09-26 13:35:00,53.59,53.59,53.55,53.56,254091.0,41.8503,41.8503,41.8191,41.8269,254091.0
2017-09-26 13:40:00,53.56,53.58,53.55,53.56,51886.0,41.8269,41.8425,41.8191,41.8269,51886.0
2017-09-26 13:45:00,53.56,53.59,53.56,53.59,93235.0,41.8269,41.8503,41.8269,41.8503,93235.0
2017-09-26 13:50:00,53.59,53.62,53.58,53.62,67495.0,41.8503,41.8738,41.8425,41.8738,67495.0
2017-09-26 13:55:00,53.62,53.63,53.6,53.63,89304.0,41.8738,41.8816,41.8582,41.8816,89304.0
2017-09-26 14:00:00,53.63,53.63,53.58,53.58,41112.0,41.8816,41.8816,41.8425,41.8425,41112.0
2017-09-26 14:05:00,53.58,53.63,53.58,53.61,281210.0,41.8425,41.8816,41.8425,41.866,281210.0
2017-09-26 14:10:00,53.61,53.64,53.6,53.61,91685.0,41.866,41.8894,41.8582,41.866,91685.0
2017-09-26 14:15:00,53.61,53.63,53.6,53.62,172470.0,41.866,41.8816,41.8582,41.8738,172470.0
2017-09-26 14:20:00,53.62,53.63,53.61,53.63,28389.0,41.8738,41.8816,41.866,41.8816,28389.0
2017-09-26 14:25:00,53.63,53.64,53.61,53.64,45000.0,41.8816,41.8894,41.866,41.8894,45000.0
2017-09-26 14:30:00,53.65,53.66,53.62,53.63,76813.0,41.8972,41.905,41.8738,41.8816,76813.0
2017-09-26 14:35:00,53.63,53.65,53.62,53.65,31385.0,41.8816,41.8972,41.8738,41.8972,31385.0
2017-09-26 14:40:00,53.64,53.66,53.63,53.66,133638.0,41.8894,41.905,41.8816,41.905,133638.0
2017-09-26 14:45:00,53.65,53.68,53.64,53.65,87846.0,41.8972,41.9206,41.8894,41.8972,87846.0
2017-09-26 14:50:00,53.65,53.66,53.63,53.63,73317.0,41.8972,41.905,41.8816,41.8816,73317.0
2017-09-26 14:55:00,53.64,53.68,53.63,53.67,212856.0,41.8894,41.9206,41.8816,41.9128,212856.0
2017-09-26 15:00:00,53.66,53.68,53.65,53.66,66399.0,41.905,41.9206,41.8972,41.905,66399.0
2017-09-26 15:05:00,53.67,53.72,53.67,53.7,320501.0,41.9128,41.9519,41.9128,41.9363,320501.0
2017-09-26 15:10:00,53.7,53.71,53.68,53.7,37222.0,41.9363,41.9441,41.9206,41.9363,37222.0
2017-09-26 15:15:00,53.7,53.74,53.7,53.72,168213.0,41.9363,41.9675,41.9363,41.9519,168213.0
2017-09-26 15:20:00,53.72,53.73,53.7,53.7,52257.0,41.9519,41.9597,41.9363,41.9363,52257.0
2017-09-26 15:25:00,53.7,53.72,53.68,53.68,51800.0,41.9363,41.9519,41.9206,41.9206,51800.0
2017-09-26 15:30:00,53.69,53.72,53.69,53.69,72401.0,41.9284,41.9519,41.9284,41.9284,72401.0
2017-09-26 15:35:00,53.7,53.73,53.69,53.72,185791.0,41.9363,41.9597,41.9284,41.9519,185791.0
2017-09-26 15:40:00,53.72,53.72,53.7,53.7,113870.0,41.9519,41.9519,41.9363,41.9363,113870.0
2017-09-26 15:45:00,53.7,53.7,53.65,53.66,134427.0,41.9363,41.9363,41.8972,41.905,134427.0
2017-09-26 15:50:00,53.66,53.69,53.66,53.66,281791.0,41.905,41.9284,41.905,41.905,281791.0
2017-09-26 15:55:00,53.66,53.67,53.62,53.64,424897.0,41.905,41.9128,41.8738,41.8894,424897.0
2017-09-27 09:30:00,53.25,53.46,53.25,53.39,273557.0,41.5848,41.7488,41.5848,41.6942,273557.0
2017-09-27 09:35:00,53.39,53.39,53.26,53.33,214218.0,41.6942,41.6942,41.5926,41.6473,214218.0
2017-09-27 09:40:00,53.33,53.37,53.31,53.36,50030.0,41.6473,41.6785,41.6317,41.6707,50030.0
2017-09-27 09:45:00,53.37,53.38,53.29,53.32,94905.0,41.6785,41.6864,41.6161,41.6395,94905.0
2017-09-27 09:50:00,53.31,53.31,53.19,53.22,126530.0,41.6317,41.6317,41.538,41.5614,126530.0
2017-09-27 09:55:00,53.21,53.23,53.18,53.21,157088.0,41.5536,41.5692,41.5302,41.5536,157088.0
2017-09-27 10:00:00,53.21,53.24,53.18,53.21,219304.0,41.5536,41.577,41.5302,41.5536,219304.0
2017-09-27 10:05:00,53.2,53.29,53.19,53.29,84706.0,41.5458,41.6161,41.538,41.6161,84706.0
2017-09-27 10:10:00,53.29,53.35,53.26,53.35,233749.0,41.6161,41.6629,41.5926,41.6629,233749.0
2017-09-27 10:15:00,53.35,53.35,53.29,53.3,77465.0,41.6629,41.6629,41.6161,41.6239,77465.0
2017-09-27 10:20:00,53.29,53.33,53.26,53.27,105467.0,41.6161,41.6473,41.5926,41.6004,105467.0
2017-09-27 10:25:00,53.26,53.28,53.21,53.21,65080.0,41.5926,41.6083,41.5536,41.5536,65080.0
2017-09-27 10:30:00,53.21,53.24,53.19,53.21,135792.0,41.5536,41.577,41.538,41.5536,135792.0
2017-09-27 10:35:00,53.22,53.27,53.21,53.27,110904.0,41.5614,41.6004,41.5536,41.6004,110904.0
2017-09-27 10:40:00,53.26,53.26,53.18,53.19,82117.0,41.5926,41.5926,41.5302,41.538,82117.0
2017-09-27 10:45:00,53.19,53.2,53.17,53.19,118864.0,41.538,41.5458,41.5224,41.538,118864.0
2017-09-27 10:50:00,53.19,53.19,53.09,53.11,141703.0,41.538,41.538,41.4599,41.4755,141703.0
2017-09-27 10:55:00,53.11,53.13,53.1,53.11,98785.0,41.4755,41.4911,41.4677,41.4755,98785.0
2017-09-27 11:00:00,53.1,53.14,53.08,53.12,174576.0,41.4677,41.4989,41.4521,41.4833,174576.0
2017-09-27 11:05:00,53.13,53.18,53.12,53.18,215939.0,41.4911,41.5302,41.4833,41.5302,215939.0
2017-09-27 11:10:00,53.18,53.19,53.16,53.17,237364.0,41.5302,41.538,41.5145,41.5224,237364.0
2017-09-27 11:15:00,53.17,53.18,53.14,53.15,61380.0,41.5224,41.5302,41.4989,41.5067,61380.0
2017-09-27 11:20:00,53.15,53.15,53.12,53.15,58698.0,41.5067,41.5067,41.4833,41.5067,58698.0
2017-09-27 11:25:00,53.15,53.18,53.14,53.16,115082.0,41.5067,41.5302,41.4989,41.5145,115082.0
2017-09-27 11:30:00,53.16,53.19,53.14,53.14,33280.0,41.5145,41.538,41.4989,41.4989,33280.0
2017-09-27 11:35:00,53.14,53.16,53.13,53.15,42626.0,41.4989,41.5145,41.4911,41.5067,42626.0
2017-09-27 11:40:00,53.14,53.15,53.12,53.13,61751.0,41.4989,41.5067,41.4833,41.4911,61751.0
2017-09-27 11:45:00,53.13,53.14,53.12,53.13,78366.0,41.4911,41.4989,41.4833,41.4911,78366.0
2017-09-27 11:50:00,53.14,53.17,53.13,53.17,40240.0,41.4989,41.5224,41.4911,41.5224,40240.0
2017-09-27 11:55:00,53.16,53.17,53.14,53.15,69625.0,41.5145,41.5224,41.4989,41.5067,69625.0
2017-09-27 12:00:00,53.15,53.16,53.13,53.15,62623.0,41.5067,41.5145,41.4911,41.5067,62623.0
2017-09-27 12:05:00,53.14,53.15,53.13,53.13,31159.0,41.4989,41.5067,41.4911,41.4911,31159.0
2017-09-27 12:10:00,53.13,53.16,53.12,53.14,84426.0,41.4911,41.5145,41.4833,41.4989,84426.0
2017-09-27 12:15:00,53.14,53.14,53.09,53.1,69064.0,41.4989,41.4989,41.4599,41.4677,69064.0
2017-09-27 12:20:00,53.1,53.11,53.09,53.1,193941.0,41.4677,41.4755,41.4599,41.4677,193941.0
2017-09-27 12:25:00,53.1,53.11,53.09,53.11,169330.0,41.4677,41.4755,41.4599,41.4755,169330.0
2017-09-27 12:30:00,53.11,53.11,53.05,53.06,78599.0,41.4755,41.4755,41.4286,41.4365,78599.0
2017-09-27 12:35:00,53.07,53.07,53.03,53.04,124142.0,41.4443,41.4443,41.413,41.4208,124142.0
2017-09-27 12:40:00,53.04,53.06,52.99,52.99,246580.0,41.4208,41.4365,41.3818,41.3818,246580.0
2017-09-27 12:45:00,52.99,53.01,52.98,53.0,158499.0,41.3818,41.3974,41.374,41.3896,158499.0
2017-09-27 12:50:00,53.01,53.01,52.98,52.98,78186.0,41.3974,41.3974,41.374,41.374,78186.0
2017-09-27 12:55:00,52.98,53.0,52.96,52.99,160466.0,41.374,41.3896,41.3584,41.3818,160466.0
2017-09-27 13:00:00,52.99,53.01,52.97,52.98,165260.0,41.3818,41.3974,41.3662,41.374,165260.0
2017-09-27 13:05:00,52.98,52.99,52.96,52.97,66991.0,41.374,41.3818,41.3584,41.3662,66991.0
2017-09-27 13:10:00,52.97,52.97,52.93,52.95,107609.0,41.3662,41.3662,41.3349,41.3505,107609.0
2017-09-27 13:15:00,52.95,52.95,52.89,52.89,60664.0,41.3505,41.3505,41.3037,41.3037,60664.0
2017-09-27 13:20:00,52.89,52.9,52.87,52.87,21623.0,41.3037,41.3115,41.2881,41.2881,21623.0
2017-09-27 13:25:00,52.88,52.9,52.86,52.86,80932.0,41.2959,41.3115,41.2803,41.2803,80932.0
2017-09-27 13:30:00,52.86,52.88,52.79,52.79,184026.0,41.2803,41.2959,41.2256,41.2256,184026.0
2017-09-27 13:35:00,52.79,52.79,52.75,52.77,130082.0,41.2256,41.2256,41.1944,41.21,130082.0
2017-09-27 13:40:00,52.76,52.77,52.73,52.73,118261.0,41.2022,41.21,41.1787,41.1787,118261.0
2017-09-27 13:45:00,52.73,52.74,52.7,52.7,89070.0,41.1787,41.1866,41.1553,41.1553,89070.0
2017-09-27 13:50:00,52.7,52.72,52.68,52.69,131225.0,41.1553,41.1709,41.1397,41.1475,131225.0
2017-09-27 13:55:00,52.68,52.68,52.66,52.66,181003.0,41.1397,41.1397,41.1241,41.1241,181003.0
2017-09-27 14:00:00,52.67,52.71,52.64,52.7,288953.0,41.1319,41.1631,41.1085,41.1553,288953.0
2017-09-27 14:05:00,52.69,52.78,52.68,52.77,574781.0,41.1475,41.2178,41.1397,41.21,574781.0
2017-09-27 14:10:00,52.77,52.89,52.76,52.88,229750.0,41.21,41.3037,41.2022,41.2959,229750.0
2017-09-27 14:15:00,52.87,52.97,52.87,52.97,182271.0,41.2881,41.3662,41.2881,41.3662,182271.0
2017-09-27 14:20:00,52.97,53.03,52.97,52.98,109984.0,41.3662,41.413,41.3662,41.374,109984.0
2017-09-27 14:25:00,52.99,52.99,52.92,52.93,80073.0,41.3818,41.3818,41.3271,41.3349,80073.0
2017-09-27 14:30:00,52.93,52.95,52.92,52.93,70687.0,41.3349,41.3505,41.3271,41.3349,70687.0
2017-09-27 14:35:00,52.93,52.94,52.91,52.91,44466.0,41.3349,41.3427,41.3193,41.3193,44466.0
2017-09-27 14:40:00,52.91,52.97,52.91,52.97,122675.0,41.3193,41.3662,41.3193,41.3662,122675.0
2017-09-27 14:45:00,52.97,52.98,52.95,52.98,87380.0,41.3662,41.374,41.3505,41.374,87380.0
2017-09-27 14:50:00,52.98,53.01,52.97,52.98,143761.0,41.374,41.3974,41.3662,41.374,143761.0
2017-09-27 14:55:00,52.97,52.99,52.96,52.97,91740.0,41.3662,41.3818,41.3584,41.3662,91740.0
2017-09-27 15:00:00,52.96,53.01,52.96,53.01,75664.0,41.3584,41.3974,41.3584,41.3974,75664.0
2017-09-27 15:05:00,53.01,53.02,53.0,53.02,105510.0,41.3974,41.4052,41.3896,41.4052,105510.0
2017-09-27 15:10:00,53.02,53.03,52.99,53.0,116729.0,41.4052,41.413,41.3818,41.3896,116729.0
2017-09-27 15:15:00,53.01,53.03,53.0,53.02,126400.0,41.3974,41.413,41.3896,41.4052,126400.0
2017-09-27 15:20:00,53.01,53.03,53.0,53.0,73688.0,41.3974,41.413,41.3896,41.3896,73688.0
2017-09-27 15:25:00,53.0,53.01,52.99,53.0,85468.0,41.3896,41.3974,41.3818,41.3896,85468.0
2017-09-27 15:30:00,53.0,53.0,52.97,52.98,188752.0,41.3896,41.3896,41.3662,41.374,188752.0
2017-09-27 15:35:00,52.98,52.99,52.94,52.95,178251.0,41.374,41.3818,41.3427,41.3505,178251.0
2017-09-27 15:40:00,52.96,52.98,52.94,52.94,181390.0,41.3584,41.374,41.3427,41.3427,181390.0
2017-09-27 15:45:00,52.94,52.95,52.9,52.91,179455.0,41.3427,41.3505,41.3115,41.3193,179455.0
2017-09-27 15:50:00,52.91,52.94,52.9,52.94,284990.0,41.3193,41.3427,41.3115,41.3427,284990.0
2017-09-27 15:55:00,52.93,52.94,52.88,52.91,1143310.0,41.3349,41.3427,41.2959,41.3193,1143310.0
2017-09-28 09:30:00,52.71,52.75,52.67,52.67,137216.0,41.1631,41.1944,41.1319,41.1319,137216.0
2017-09-28 09:35:00,52.67,52.71,52.63,52.71,174952.0,41.1319,41.1631,41.1007,41.1631,174952.0
2017-09-28 09:40:00,52.72,52.78,52.71,52.76,90080.0,41.1709,41.2178,41.1631,41.2022,90080.0
2017-09-28 09:45:00,52.76,52.77,52.7,52.77,116448.0,41.2022,41.21,41.1553,41.21,116448.0
2017-09-28 09:50:00,52.77,52.77,52.67,52.68,169261.0,41.21,41.21,41.1319,41.1397,169261.0
2017-09-28 09:55:00,52.68,52.71,52.63,52.63,79422.0,41.1397,41.1631,41.1007,41.1007,79422.0
2017-09-28 10:00:00,52.63,52.63,52.57,52.58,287187.0,41.1007,41.1007,41.0538,41.0616,287187.0
2017-09-28 10:05:00,52.58,52.62,52.57,52.61,408986.0,41.0616,41.0928,41.0538,41.085,408986.0
2017-09-28 10:10:00,52.61,52.67,52.61,52.64,97387.0,41.085,41.1319,41.085,41.1085,97387.0
2017-09-28 10:15:00,52.64,52.69,52.64,52.68,91072.0,41.1085,41.1475,41.1085,41.1397,91072.0
2017-09-28 10:20:00,52.68,52.81,52.68,52.8,360823.0,41.1397,41.2412,41.1397,41.2334,360823.0
2017-09-28 10:25:00,52.81,52.81,52.76,52.77,466962.0,41.2412,41.2412,41.2022,41.21,466962.0
2017-09-28 10:30:00,52.78,52.95,52.77,52.94,467744.0,41.2178,41.3505,41.21,41.3427,467744.0
2017-09-28 10:35:00,52.95,53.0,52.87,52.91,192957.0,41.3505,41.3896,41.2881,41.3193,192957.0
2017-09-28 10:40:00,52.92,52.95,52.85,52.86,168565.0,41.3271,41.3505,41.2725,41.2803,168565.0
2017-09-28 10:45:00,52.85,52.91,52.84,52.91,686470.0,41.2725,41.3193,41.2646,41.3193,686470.0
2017-09-28 10:50:00,52.91,52.93,52.84,52.9,270378.0,41.3193,41.3349,41.2646,41.3115,270378.0
2017-09-28 10:55:00,52.9,52.94,52.89,52.94,523684.0,41.3115,41.3427,41.3037,41.3427,523684.0
2017-09-28 11:00:00,52.94,52.96,52.91,52.95,264926.0,41.3427,41.3584,41.3193,41.3505,264926.0
2017-09-28 11:05:00,52.95,52.97,52.92,52.97,182863.0,41.3505,41.3662,41.3271,41.3662,182863.0
2017-09-28 11:10:00,52.96,52.98,52.94,52.95,145903.0,41.3584,41.374,41.3427,41.3505,145903.0
2017-09-28 11:15:00,52.95,52.95,52.87,52.88,83009.0,41.3505,41.3505,41.2881,41.2959,83009.0
2017-09-28 11:20:00,52.88,52.92,52.87,52.89,98041.0,41.2959,41.3271,41.2881,41.3037,98041.0
2017-09-28 11:25:00,52.89,53.0,52.88,52.98,285272.0,41.3037,41.3896,41.2959,41.374,285272.0
2017-09-28 11:30:00,52.98,52.99,52.95,52.98,102432.0,41.374,41.3818,41.3505,41.374,102432.0
2017-09-28 11:35:00,52.98,53.01,52.96,53.0,166045.0,41.374,41.3974,41.3584,41.3896,166045.0
2017-09-28 11:40:00,53.0,53.1,52.99,53.08,321880.0,41.3896,41.4677,41.3818,41.4521,321880.0
2017-09-28 11:45:00,53.07,53.09,53.05,53.06,90820.0,41.4443,41.4599,41.4286,41.4365,90820.0
2017-09-28 11:50:00,53.05,53.06,53.04,53.05,55269.0,41.4286,41.4365,41.4208,41.4286,55269.0
2017-09-28 11:55:00,53.05,53.06,53.02,53.03,75765.0,41.4286,41.4365,41.4052,41.413,75765.0
2017-09-28 12:00:00,53.03,53.05,53.02,53.03,64747.0,41.413,41.4286,41.4052,41.413,64747.0
2017-09-28 12:05:00,53.04,53.05,53.01,53.04,45344.0,41.4208,41.4286,41.3974,41.4208,45344.0
2017-09-28 12:10:00,53.05,53.08,53.04,53.06,184548.0,41.4286,41.4521,41.4208,41.4365,184548.0
2017-09-28 12:15:00,53.07,53.1,53.06,53.1,65494.0,41.4443,41.4677,41.4365,41.4677,65494.0
2017-09-28 12:20:00,53.09,53.09,53.06,53.08,83483.0,41.4599,41.4599,41.4365,41.4521,83483.0
2017-09-28 12:25:00,53.07,53.07,53.05,53.05,35838.0,41.4443,41.4443,41.4286,41.4286,35838.0
2017-09-28 12:30:00,53.05,53.06,53.03,53.03,82072.0,41.4286,41.4365,41.413,41.413,82072.0
2017-09-28 12:35:00,53.03,53.06,53.03,53.05,56015.0,41.413,41.4365,41.413,41.4286,56015.0
2017-09-28 12:40:00,53.06,53.07,53.05,53.05,64201.0,41.4365,41.4443,41.4286,41.4286,64201.0
2017-09-28 12:45:00,53.04,53.05,53.03,53.04,36582.0,41.4208,41.4286,41.413,41.4208,36582.0
2017-09-28 12:50:00,53.04,53.07,53.03,53.07,58654.0,41.4208,41.4443,41.413,41.4443,58654.0
2017-09-28 12:55:00,53.06,53.07,53.04,53.04,65223.0,41.4365,41.4443,41.4208,41.4208,65223.0
2017-09-28 13:00:00,53.04,53.09,53.02,53.09,91972.0,41.4208,41.4599,41.4052,41.4599,91972.0
2017-09-28 13:05:00,53.07,53.09,53.07,53.07,45044.0,41.4443,41.4599,41.4443,41.4443,45044.0
2017-09-28 13:10:00,53.07,53.1,53.07,53.08,81491.0,41.4443,41.4677,41.4443,41.4521,81491.0
2017-09-28 13:15:00,53.07,53.09,53.07,53.08,42021.0,41.4443,41.4599,41.4443,41.4521,42021.0
2017-09-28 13:20:00,53.08,53.08,53.06,53.08,44899.0,41.4521,41.4521,41.4365,41.4521,44899.0
2017-09-28 13:25:00,53.08,53.1,53.04,53.04,82200.0,41.4521,41.4677,41.4208,41.4208,82200.0
2017-09-28 13:30:00,53.04,53.06,53.04,53.06,25029.0,41.4208,41.4365,41.4208,41.4365,25029.0
2017-09-28 13:35:00,53.06,53.08,53.05,53.05,30552.0,41.4365,41.4521,41.4286,41.4286,30552.0
2017-09-28 13:40:00,53.05,53.08,53.05,53.08,59144.0,41.4286,41.4521,41.4286,41.4521,59144.0
2017-09-28 13:45:00,53.07,53.08,53.05,53.06,26713.0,41.4443,41.4521,41.4286,41.4365,26713.0
2017-09-28 13:50:00,53.05,53.06,53.04,53.06,38927.0,41.4286,41.4365,41.4208,41.4365,38927.0
2017-09-28 13:55:00,53.06,53.16,53.06,53.15,88544.0,41.4365,41.5145,41.4365,41.5067,88544.0
2017-09-28 14:00:00,53.15,53.21,53.14,53.18,273022.0,41.5067,41.5536,41.4989,41.5302,273022.0
2017-09-28 14:05:00,53.17,53.19,53.15,53.17,126275.0,41.5224,41.538,41.5067,41.5224,126275.0
2017-09-28 14:10:00,53.18,53.23,53.18,53.22,74062.0,41.5302,41.5692,41.5302,41.5614,74062.0
2017-09-28 14:15:00,53.22,53.22,53.15,53.17,80762.0,41.5614,41.5614,41.5067,41.5224,80762.0
2017-09-28 14:20:00,53.17,53.19,53.15,53.16,43704.0,41.5224,41.538,41.5067,41.5145,43704.0
2017-09-28 14:25:00,53.15,53.2,53.14,53.17,57985.0,41.5067,41.5458,41.4989,41.5224,57985.0
2017-09-28 14:30:00,53.17,53.18,53.15,53.18,94374.0,41.5224,41.5302,41.5067,41.5302,94374.0
2017-09-28 14:35:00,53.18,53.19,53.17,53.18,52542.0,41.5302,41.538,41.5224,41.5302,52542.0
2017-09-28 14:40:00,53.17,53.18,53.14,53.16,46037.0,41.5224,41.5302,41.4989,41.5145,46037.0
2017-09-28 14:45:00,53.16,53.16,53.12,53.12,45759.0,41.5145,41.5145,41.4833,41.4833,45759.0
2017-09-28 14:50:00,53.13,53.16,53.12,53.16,56515.0,41.4911,41.5145,41.4833,41.5145,56515.0
2017-09-28 14:55:00,53.16,53.17,53.15,53.15,37301.0,41.5145,41.5224,41.5067,41.5067,37301.0
2017-09-28 15:00:00,53.16,53.16,53.1,53.13,133106.0,41.5145,41.5145,41.4677,41.4911,133106.0
2017-09-28 15:05:00,53.13,53.14,53.1,53.14,116034.0,41.4911,41.4989,41.4677,41.4989,116034.0
2017-09-28 15:10:00,53.14,53.15,53.11,53.13,72868.0,41.4989,41.5067,41.4755,41.4911,72868.0
2017-09-28 15:15:00,53.13,53.15,53.1,53.11,64377.0,41.4911,41.5067,41.4677,41.4755,64377.0
2017-09-28 15:20:00,53.11,53.11,53.07,53.07,156145.0,41.4755,41.4755,41.4443,41.4443,156145.0
2017-09-28 15:25:00,53.08,53.1,53.07,53.08,176216.0,41.4521,41.4677,41.4443,41.4521,176216.0
2017-09-28 15:30:00,53.07,53.08,53.06,53.08,73265.0,41.4443,41.4521,41.4365,41.4521,73265.0
2017-09-28 15:35:00,53.08,53.11,53.07,53.1,120972.0,41.4521,41.4755,41.4443,41.4677,120972.0
2017-09-28 15:40:00,53.11,53.12,53.09,53.1,213980.0,41.4755,41.4833,41.4599,41.4677,213980.0
2017-09-28 15:45:00,53.1,53.12,53.07,53.08,280125.0,41.4677,41.4833,41.4443,41.4521,280125.0
2017-09-28 15:50:00,53.08,53.1,53.07,53.07,294982.0,41.4521,41.4677,41.4443,41.4443,294982.0
2017-09-28 15:55:00,53.08,53.11,53.07,53.1,863750.0,41.4521,41.4755,41.4443,41.4677,863750.0
2017-09-29 09:30:00,53.11,53.15,52.99,53.03,103251.0,41.4755,41.5067,41.3818,41.413,103251.0
2017-09-29 09:35:00,53.03,53.11,53.02,53.04,53952.0,41.413,41.4755,41.4052,41.4208,53952.0
2017-09-29 09:40:00,53.05,53.07,52.96,53.06,341214.0,41.4286,41.4443,41.3584,41.4365,341214.0
2017-09-29 09:45:00,53.06,53.07,53.01,53.04,73735.0,41.4365,41.4443,41.3974,41.4208,73735.0
2017-09-29 09:50:00,53.04,53.05,52.97,53.0,168258.0,41.4208,41.4286,41.3662,41.3896,168258.0
2017-09-29 09:55:00,52.99,53.04,52.97,52.99,95824.0,41.3818,41.4208,41.3662,41.3818,95824.0
2017-09-29 10:00:00,52.98,53.04,52.95,52.96,145085.0,41.374,41.4208,41.3505,41.3584,145085.0
2017-09-29 10:05:00,52.96,52.99,52.93,52.94,208307.0,41.3584,41.3818,41.3349,41.3427,208307.0
2017-09-29 10:10:00,52.93,52.94,52.86,52.89,117063.0,41.3349,41.3427,41.2803,41.3037,117063.0
2017-09-29 10:15:00,52.89,52.97,52.89,52.93,111374.0,41.3037,41.3662,41.3037,41.3349,111374.0
2017-09-29 10:20:00,52.93,52.95,52.89,52.92,123108.0,41.3349,41.3505,41.3037,41.3271,123108.0
2017-09-29 10:25:00,52.93,52.96,52.92,52.96,40187.0,41.3349,41.3584,41.3271,41.3584,40187.0
2017-09-29 10:30:00,52.96,52.99,52.94,52.98,111724.0,41.3584,41.3818,41.3427,41.374,111724.0
2017-09-29 10:35:00,52.98,53.05,52.97,53.03,140496.0,41.374,41.4286,41.3662,41.413,140496.0
2017-09-29 10:40:00,53.02,53.07,53.02,53.04,70519.0,41.4052,41.4443,41.4052,41.4208,70519.0
2017-09-29 10:45:00,53.04,53.08,53.03,53.08,226312.0,41.4208,41.4521,41.413,41.4521,226312.0
2017-09-29 10:50:00,53.08,53.09,53.04,53.05,85044.0,41.4521,41.4599,41.4208,41.4286,85044.0
2017-09-29 10:55:00,53.05,53.09,53.05,53.06,250711.0,41.4286,41.4599,41.4286,41.4365,250711.0
2017-09-29 11:00:00,53.06,53.09,53.04,53.09,110005.0,41.4365,41.4599,41.4208,41.4599,110005.0
2017-09-29 11:05:00,53.09,53.11,53.07,53.1,130466.0,41.4599,41.4755,41.4443,41.4677,130466.0
2017-09-29 11:10:00,53.09,53.14,53.09,53.11,138282.0,41.4599,41.4989,41.4599,41.4755,138282.0
2017-09-29 11:15:00,53.11,53.11,53.07,53.09,82581.0,41.4755,41.4755,41.4443,41.4599,82581.0
2017-09-29 11:20:00,53.09,53.11,53.04,53.05,216363.0,41.4599,41.4755,41.4208,41.4286,216363.0
2017-09-29 11:25:00,53.04,53.08,53.02,53.06,275230.0,41.4208,41.4521,41.4052,41.4365,275230.0
2017-09-29 11:30:00,53.07,53.08,53.05,53.07,153258.0,41.4443,41.4521,41.4286,41.4443,153258.0
2017-09-29 11:35:00,53.08,53.09,53.06,53.08,297946.0,41.4521,41.4599,41.4365,41.4521,297946.0
2017-09-29 11:40:00,53.08,53.11,53.07,53.11,127833.0,41.4521,41.4755,41.4443,41.4755,127833.0
2017-09-29 11:45:00,53.11,53.22,53.1,53.22,508883.0,41.4755,41.5614,41.4677,41.5614,508883.0
2017-09-29 11:50:00,53.22,53.27,53.2,53.21,157945.0,41.5614,41.6004,41.5458,41.5536,157945.0
2017-09-29 11:55:00,53.21,53.21,53.15,53.16,205364.0,41.5536,41.5536,41.5067,41.5145,205364.0
2017-09-29 12:00:00,53.15,53.17,53.13,53.14,66664.0,41.5067,41.5224,41.4911,41.4989,66664.0
2017-09-29 12:05:00,53.14,53.17,53.13,53.14,103831.0,41.4989,41.5224,41.4911,41.4989,103831.0
2017-09-29 12:10:00,53.14,53.16,53.11,53.11,47078.0,41.4989,41.5145,41.4755,41.4755,47078.0
2017-09-29 12:15:00,53.11,53.13,53.09,53.1,104671.0,41.4755,41.4911,41.4599,41.4677,104671.0
2017-09-29 12:20:00,53.11,53.14,53.1,53.12,84412.0,41.4755,41.4989,41.4677,41.4833,84412.0
2017-09-29 12:25:00,53.12,53.15,53.11,53.14,29115.0,41.4833,41.5067,41.4755,41.4989,29115.0
2017-09-29 12:30:00,53.14,53.15,53.09,53.11,247077.0,41.4989,41.5067,41.4599,41.4755,247077.0
2017-09-29 12:35:00,53.12,53.12,53.07,53.08,31867.0,41.4833,41.4833,41.4443,41.4521,31867.0
2017-09-29 12:40:00,53.09,53.11,53.08,53.1,38684.0,41.4599,41.4755,41.4521,41.4677,38684.0
2017-09-29 12:45:00,53.11,53.13,53.1,53.1,68059.0,41.4755,41.4911,41.4677,41.4677,68059.0
2017-09-29 12:50:00,53.1,53.11,53.08,53.1,153104.0,41.4677,41.4755,41.4521,41.4677,153104.0
2017-09-29 12:55:00,53.1,53.1,53.08,53.08,18184.0,41.4677,41.4677,41.4521,41.4521,18184.0
2017-09-29 13:00:00,53.09,53.1,53.07,53.09,49724.0,41.4599,41.4677,41.4443,41.4599,49724.0
2017-09-29 13:05:00,53.09,53.1,53.07,53.1,93591.0,41.4599,41.4677,41.4443,41.4677,93591.0
2017-09-29 13:10:00,53.1,53.1,53.06,53.08,70667.0,41.4677,41.4677,41.4365,41.4521,70667.0
2017-09-29 13:15:00,53.08,53.1,53.07,53.09,46678.0,41.4521,41.4677,41.4443,41.4599,46678.0
2017-09-29 13:20:00,53.09,53.12,53.09,53.12,56974.0,41.4599,41.4833,41.4599,41.4833,56974.0
2017-09-29 13:25:00,53.12,53.14,53.11,53.13,30013.0,41.4833,41.4989,41.4755,41.4911,30013.0
2017-09-29 13:30:00,53.13,53.14,53.12,53.13,32242.0,41.4911,41.4989,41.4833,41.4911,32242.0
2017-09-29 13:35:00,53.14,53.16,53.13,53.14,81583.0,41.4989,41.5145,41.4911,41.4989,81583.0
2017-09-29 13:40:00,53.14,53.14,53.12,53.14,246211.0,41.4989,41.4989,41.4833,41.4989,246211.0
2017-09-29 13:45:00,53.14,53.14,53.12,53.14,60567.0,41.4989,41.4989,41.4833,41.4989,60567.0
2017-09-29 13:50:00,53.14,53.14,53.1,53.12,66603.0,41.4989,41.4989,41.4677,41.4833,66603.0
2017-09-29 13:55:00,53.13,53.13,53.1,53.11,41018.0,41.4911,41.4911,41.4677,41.4755,41018.0
2017-09-29 14:00:00,53.11,53.15,53.11,53.14,63795.0,41.4755,41.5067,41.4755,41.4989,63795.0
2017-09-29 14:05:00,53.14,53.14,53.11,53.12,70354.0,41.4989,41.4989,41.4755,41.4833,70354.0
2017-09-29 14:10:00,53.13,53.13,53.1,53.1,70864.0,41.4911,41.4911,41.4677,41.4677,70864.0
2017-09-29 14:15:00,53.11,53.14,53.1,53.14,63720.0,41.4755,41.4989,41.4677,41.4989,63720.0
2017-09-29 14:20:00,53.14,53.14,53.1,53.11,70088.0,41.4989,41.4989,41.4677,41.4755,70088.0
2017-09-29 14:25:00,53.11,53.15,53.11,53.15,68937.0,41.4755,41.5067,41.4755,41.5067,68937.0
2017-09-29 14:30:00,53.15,53.16,53.13,53.15,119147.0,41.5067,41.5145,41.4911,41.5067,119147.0
2017-09-29 14:35:00,53.15,53.15,53.12,53.12,134318.0,41.5067,41.5067,41.4833,41.4833,134318.0
2017-09-29 14:40:00,53.13,53.14,53.02,53.02,577649.0,41.4911,41.4989,41.4052,41.4052,577649.0
2017-09-29 14:45:00,53.03,53.05,53.02,53.04,163960.0,41.413,41.4286,41.4052,41.4208,163960.0
2017-09-29 14:50:00,53.04,53.06,53.03,53.04,111648.0,41.4208,41.4365,41.413,41.4208,111648.0
2017-09-29 14:55:00,53.05,53.07,53.03,53.06,317968.0,41.4286,41.4443,41.413,41.4365,317968.0
2017-09-29 15:00:00,53.07,53.09,53.05,53.09,120446.0,41.4443,41.4599,41.4286,41.4599,120446.0
2017-09-29 15:05:00,53.09,53.13,53.08,53.11,146109.0,41.4599,41.4911,41.4521,41.4755,146109.0
2017-09-29 15:10:00,53.11,53.13,53.09,53.12,116308.0,41.4755,41.4911,41.4599,41.4833,116308.0
2017-09-29 15:15:00,53.12,53.13,53.09,53.1,45040.0,41.4833,41.4911,41.4599,41.4677,45040.0
2017-09-29 15:20:00,53.1,53.12,53.09,53.11,72259.0,41.4677,41.4833,41.4599,41.4755,72259.0
2017-09-29 15:25:00,53.12,53.12,53.08,53.09,79548.0,41.4833,41.4833,41.4521,41.4599,79548.0
2017-09-29 15:30:00,53.1,53.1,53.06,53.08,131876.0,41.4677,41.4677,41.4365,41.4521,131876.0
2017-09-29 15:35:00,53.08,53.08,53.04,53.04,85910.0,41.4521,41.4521,41.4208,41.4208,85910.0
2017-09-29 15:40:00,53.05,53.07,53.04,53.06,232614.0,41.4286,41.4443,41.4208,41.4365,232614.0
2017-09-29 15:45:00,53.06,53.07,53.01,53.05,339331.0,41.4365,41.4443,41.3974,41.4286,339331.0
2017-09-29 15:50:00,53.05,53.05,53.0,53.01,413424.0,41.4286,41.4286,41.3896,41.3974,413424.0
2017-09-29 15:55:00,53.01,53.05,52.99,53.04,969364.0,41.3974,41.4286,41.3818,41.4208,969364.0
2017-10-02 09:30:00,53.02,53.28,53.02,53.17,285266.0,41.4052,41.6083,41.4052,41.5224,285266.0
2017-10-02 09:35:00,53.16,53.18,53.05,53.09,237181.0,41.5145,41.5302,41.4286,41.4599,237181.0
2017-10-02 09:40:00,53.09,53.22,53.09,53.16,216988.0,41.4599,41.5614,41.4599,41.5145,216988.0
2017-10-02 09:45:00,53.16,53.25,53.16,53.24,358666.0,41.5145,41.5848,41.5145,41.577,358666.0
2017-10-02 09:50:00,53.24,53.27,53.22,53.23,156078.0,41.577,41.6004,41.5614,41.5692,156078.0
2017-10-02 09:55:00,53.23,53.24,53.17,53.19,112980.0,41.5692,41.577,41.5224,41.538,112980.0
2017-10-02 10:00:00,53.18,53.18,52.96,52.99,722918.0,41.5302,41.5302,41.3584,41.3818,722918.0
2017-10-02 10:05:00,52.98,53.13,52.96,53.12,252393.0,41.374,41.4911,41.3584,41.4833,252393.0
2017-10-02 10:10:00,53.12,53.18,53.09,53.18,131725.0,41.4833,41.5302,41.4599,41.5302,131725.0
2017-10-02 10:15:00,53.17,53.2,53.15,53.17,221443.0,41.5224,41.5458,41.5067,41.5224,221443.0
2017-10-02 10:20:00,53.18,53.2,53.16,53.17,92500.0,41.5302,41.5458,41.5145,41.5224,92500.0
2017-10-02 10:25:00,53.17,53.22,53.17,53.21,374979.0,41.5224,41.5614,41.5224,41.5536,374979.0
2017-10-02 10:30:00,53.21,53.28,53.2,53.28,206052.0,41.5536,41.6083,41.5458,41.6083,206052.0
2017-10-02 10:35:00,53.27,53.3,53.24,53.3,164615.0,41.6004,41.6239,41.577,41.6239,164615.0
2017-10-02 10:40:00,53.3,53.32,53.25,53.25,111987.0,41.6239,41.6395,41.5848,41.5848,111987.0
2017-10-02 10:45:00,53.25,53.32,53.24,53.3,265831.0,41.5848,41.6395,41.577,41.6239,265831.0
2017-10-02 10:50:00,53.3,53.31,53.23,53.26,79529.0,41.6239,41.6317,41.5692,41.5926,79529.0
2017-10-02 10:55:00,53.25,53.28,53.25,53.27,536264.0,41.5848,41.6083,41.5848,41.6004,536264.0
2017-10-02 11:00:00,53.27,53.27,53.23,53.24,333930.0,41.6004,41.6004,41.5692,41.577,333930.0
2017-10-02 11:05:00,53.24,53.24,53.19,53.19,360103.0,41.577,41.577,41.538,41.538,360103.0
2017-10-02 11:10:00,53.2,53.23,53.18,53.23,216199.0,41.5458,41.5692,41.5302,41.5692,216199.0
2017-10-02 11:15:00,53.23,53.23,53.18,53.2,141307.0,41.5692,41.5692,41.5302,41.5458,141307.0
2017-10-02 11:20:00,53.2,53.23,53.19,53.22,274483.0,41.5458,41.5692,41.538,41.5614,274483.0
2017-10-02 11:25:00,53.23,53.24,53.21,53.23,133471.0,41.5692,41.577,41.5536,41.5692,133471.0
2017-10-02 11:30:00,53.23,53.27,53.22,53.25,164095.0,41.5692,41.6004,41.5614,41.5848,164095.0
2017-10-02 11:35:00,53.25,53.28,53.21,53.23,201703.0,41.5848,41.6083,41.5536,41.5692,201703.0
2017-10-02 11:40:00,53.23,53.26,53.22,53.26,107742.0,41.5692,41.5926,41.5614,41.5926,107742.0
2017-10-02 11:45:00,53.26,53.29,53.25,53.27,124309.0,41.5926,41.6161,41.5848,41.6004,124309.0
2017-10-02 11:50:00,53.26,53.29,53.26,53.28,90545.0,41.5926,41.6161,41.5926,41.6083,90545.0
2017-10-02 11:55:00,53.27,53.3,53.26,53.3,71000.0,41.6004,41.6239,41.5926,41.6239,71000.0
2017-10-02 12:00:00,53.3,53.35,53.29,53.32,136442.0,41.6239,41.6629,41.6161,41.6395,136442.0
2017-10-02 12:05:00,53.32,53.32,53.25,53.27,124581.0,41.6395,41.6395,41.5848,41.6004,124581.0
2017-10-02 12:10:00,53.27,53.29,53.26,53.29,61196.0,41.6004,41.6161,41.5926,41.6161,61196.0
2017-10-02 12:15:00,53.28,53.32,53.28,53.32,53461.0,41.6083,41.6395,41.6083,41.6395,53461.0
2017-10-02 12:20:00,53.31,53.32,53.28,53.3,109699.0,41.6317,41.6395,41.6083,41.6239,109699.0
2017-10-02 12:25:00,53.3,53.35,53.3,53.35,51868.0,41.6239,41.6629,41.6239,41.6629,51868.0
2017-10-02 12:30:00,53.35,53.35,53.31,53.32,102798.0,41.6629,41.6629,41.6317,41.6395,102798.0
2017-10-02 12:35:00,53.32,53.33,53.31,53.31,52006.0,41.6395,41.6473,41.6317,41.6317,52006.0
2017-10-02 12:40:00,53.31,53.32,53.28,53.29,133391.0,41.6317,41.6395,41.6083,41.6161,133391.0
2017-10-02 12:45:00,53.29,53.33,53.29,53.33,318944.0,41.6161,41.6473,41.6161,41.6473,318944.0
2017-10-02 12:50:00,53.33,53.35,53.31,53.35,176257.0,41.6473,41.6629,41.6317,41.6629,176257.0
2017-10-02 12:55:00,53.35,53.39,53.35,53.37,137641.0,41.6629,41.6942,41.6629,41.6785,137641.0
2017-10-02 13:00:00,53.36,53.37,53.33,53.34,67963.0,41.6707,41.6785,41.6473,41.6551,67963.0
2017-10-02 13:05:00,53.34,53.36,53.33,53.35,31464.0,41.6551,41.6707,41.6473,41.6629,31464.0
2017-10-02 13:10:00,53.36,53.37,53.35,53.37,26920.0,41.6707,41.6785,41.6629,41.6785,26920.0
2017-10-02 13:15:00,53.37,53.37,53.34,53.36,38996.0,41.6785,41.6785,41.6551,41.6707,38996.0
2017-10-02 13:20:00,53.36,53.37,53.33,53.35,80199.0,41.6707,41.6785,41.6473,41.6629,80199.0
2017-10-02 13:25:00,53.35,53.37,53.33,53.37,181668.0,41.6629,41.6785,41.6473,41.6785,181668.0
2017-10-02 13:30:00,53.37,53.37,53.34,53.35,76282.0,41.6785,41.6785,41.6551,41.6629,76282.0
2017-10-02 13:35:00,53.36,53.36,53.34,53.36,66352.0,41.6707,41.6707,41.6551,41.6707,66352.0
2017-10-02 13:40:00,53.36,53.36,53.34,53.34,190181.0,41.6707,41.6707,41.6551,41.6551,190181.0
2017-10-02 13:45:00,53.35,53.35,53.3,53.31,47445.0,41.6629,41.6629,41.6239,41.6317,47445.0
2017-10-02 13:50:00,53.3,53.34,53.3,53.33,38241.0,41.6239,41.6551,41.6239,41.6473,38241.0
2017-10-02 13:55:00,53.33,53.36,53.32,53.32,82596.0,41.6473,41.6707,41.6395,41.6395,82596.0
2017-10-02 14:00:00,53.33,53.33,53.3,53.3,282176.0,41.6473,41.6473,41.6239,41.6239,282176.0
2017-10-02 14:05:00,53.3,53.32,53.3,53.32,224140.0,41.6239,41.6395,41.6239,41.6395,224140.0
2017-10-02 14:10:00,53.32,53.32,53.27,53.29,176681.0,41.6395,41.6395,41.6004,41.6161,176681.0
2017-10-02 14:15:00,53.29,53.29,53.26,53.27,155939.0,41.6161,41.6161,41.5926,41.6004,155939.0
2017-10-02 14:20:00,53.27,53.3,53.26,53.27,241993.0,41.6004,41.6239,41.5926,41.6004,241993.0
2017-10-02 14:25:00,53.27,53.3,53.27,53.28,195888.0,41.6004,41.6239,41.6004,41.6083,195888.0
2017-10-02 14:30:00,53.29,53.31,53.27,53.3,326461.0,41.6161,41.6317,41.6004,41.6239,326461.0
2017-10-02 14:35:00,53.3,53.31,53.28,53.28,145065.0,41.6239,41.6317,41.6083,41.6083,145065.0
2017-10-02 14:40:00,53.28,53.29,53.27,53.28,72021.0,41.6083,41.6161,41.6004,41.6083,72021.0
2017-10-02 14:45:00,53.29,53.31,53.27,53.3,95969.0,41.6161,41.6317,41.6004,41.6239,95969.0
2017-10-02 14:50:00,53.3,53.32,53.29,53.32,65682.0,41.6239,41.6395,41.6161,41.6395,65682.0
2017-10-02 14:55:00,53.32,53.32,53.27,53.27,125936.0,41.6395,41.6395,41.6004,41.6004,125936.0
2017-10-02 15:00:00,53.26,53.29,53.25,53.29,242651.0,41.5926,41.6161,41.5848,41.6161,242651.0
2017-10-02 15:05:00,53.29,53.32,53.28,53.31,104997.0,41.6161,41.6395,41.6083,41.6317,104997.0
2017-10-02 15:10:00,53.31,53.32,53.29,53.3,60349.0,41.6317,41.6395,41.6161,41.6239,60349.0
2017-10-02 15:15:00,53.3,53.32,53.28,53.28,158174.0,41.6239,41.6395,41.6083,41.6083,158174.0
2017-10-02 15:20:00,53.29,53.3,53.27,53.27,347646.0,41.6161,41.6239,41.6004,41.6004,347646.0
2017-10-02 15:25:00,53.28,53.28,53.21,53.22,165709.0,41.6083,41.6083,41.5536,41.5614,165709.0
2017-10-02 15:30:00,53.22,53.23,53.18,53.2,112033.0,41.5614,41.5692,41.5302,41.5458,112033.0
2017-10-02 15:35:00,53.2,53.2,53.13,53.16,232548.0,41.5458,41.5458,41.4911,41.5145,232548.0
2017-10-02 15:40:00,53.16,53.19,53.12,53.14,414396.0,41.5145,41.538,41.4833,41.4989,414396.0
2017-10-02 15:45:00,53.14,53.15,53.11,53.11,418833.0,41.4989,41.5067,41.4755,41.4755,418833.0
2017-10-02 15:50:00,53.11,53.17,53.09,53.16,533908.0,41.4755,41.5224,41.4599,41.5145,533908.0
2017-10-02 15:55:00,53.17,53.17,53.12,53.15,1233048.0,41.5224,41.5224,41.4833,41.5067,1233048.0
2017-10-03 09:30:00,53.16,53.18,52.84,52.86,301896.0,41.5145,41.5302,41.2646,41.2803,301896.0
2017-10-03 09:35:00,52.86,52.88,52.8,52.81,326825.0,41.2803,41.2959,41.2334,41.2412,326825.0
2017-10-03 09:40:00,52.81,52.86,52.74,52.74,227419.0,41.2412,41.2803,41.1866,41.1866,227419.0
2017-10-03 09:45:00,52.73,52.81,52.69,52.69,437219.0,41.1787,41.2412,41.1475,41.1475,437219.0
2017-10-03 09:50:00,52.7,52.75,52.66,52.75,399901.0,41.1553,41.1944,41.1241,41.1944,399901.0
2017-10-03 09:55:00,52.75,52.77,52.69,52.77,357872.0,41.1944,41.21,41.1475,41.21,357872.0
2017-10-03 10:00:00,52.76,52.76,52.66,52.68,415347.0,41.2022,41.2022,41.1241,41.1397,415347.0
2017-10-03 10:05:00,52.69,52.8,52.69,52.76,355307.0,41.1475,41.2334,41.1475,41.2022,355307.0
2017-10-03 10:10:00,52.76,52.82,52.75,52.8,167521.0,41.2022,41.249,41.1944,41.2334,167521.0
2017-10-03 10:15:00,52.79,52.81,52.75,52.75,119104.0,41.2256,41.2412,41.1944,41.1944,119104.0
2017-10-03 10:20:00,52.75,52.79,52.75,52.77,141231.0,41.1944,41.2256,41.1944,41.21,141231.0
2017-10-03 10:25:00,52.76,52.81,52.74,52.78,83686.0,41.2022,41.2412,41.1866,41.2178,83686.0
2017-10-03 10:30:00,52.78,52.81,52.77,52.79,103278.0,41.2178,41.2412,41.21,41.2256,103278.0
2017-10-03 10:35:00,52.79,52.84,52.79,52.82,120297.0,41.2256,41.2646,41.2256,41.249,120297.0
2017-10-03 10:40:00,52.83,52.83,52.79,52.8,94034.0,41.2568,41.2568,41.2256,41.2334,94034.0
2017-10-03 10:45:00,52.81,52.83,52.77,52.79,123072.0,41.2412,41.2568,41.21,41.2256,123072.0
2017-10-03 10:50:00,52.79,52.84,52.78,52.84,110364.0,41.2256,41.2646,41.2178,41.2646,110364.0
2017-10-03 10:55:00,52.84,52.85,52.81,52.83,112695.0,41.2646,41.2725,41.2412,41.2568,112695.0
2017-10-03 11:00:00,52.83,52.86,52.82,52.84,655552.0,41.2568,41.2803,41.249,41.2646,655552.0
2017-10-03 11:05:00,52.84,52.88,52.83,52.85,110890.0,41.2646,41.2959,41.2568,41.2725,110890.0
2017-10-03 11:10:00,52.84,52.86,52.83,52.84,38511.0,41.2646,41.2803,41.2568,41.2646,38511.0
2017-10-03 11:15:00,52.84,52.87,52.84,52.85,62862.0,41.2646,41.2881,41.2646,41.2725,62862.0
2017-10-03 11:20:00,52.85,52.89,52.84,52.87,36879.0,41.2725,41.3037,41.2646,41.2881,36879.0
2017-10-03 11:25:00,52.87,52.91,52.86,52.88,66298.0,41.2881,41.3193,41.2803,41.2959,66298.0
2017-10-03 11:30:00,52.88,52.91,52.87,52.9,61289.0,41.2959,41.3193,41.2881,41.3115,61289.0
2017-10-03 11:35:00,52.89,52.91,52.88,52.9,32890.0,41.3037,41.3193,41.2959,41.3115,32890.0
2017-10-03 11:40:00,52.9,52.91,52.89,52.9,44790.0,41.3115,41.3193,41.3037,41.3115,44790.0
2017-10-03 11:45:00,52.91,52.94,52.89,52.9,88401.0,41.3193,41.3427,41.3037,41.3115,88401.0
2017-10-03 11:50:00,52.9,52.9,52.88,52.9,32075.0,41.3115,41.3115,41.2959,41.3115,32075.0
2017-10-03 11:55:00,52.9,52.91,52.87,52.88,76251.0,41.3115,41.3193,41.2881,41.2959,76251.0
2017-10-03 12:00:00,52.87,52.87,52.84,52.86,61089.0,41.2881,41.2881,41.2646,41.2803,61089.0
2017-10-03 12:05:00,52.86,52.88,52.85,52.87,128342.0,41.2803,41.2959,41.2725,41.2881,128342.0
2017-10-03 12:10:00,52.87,52.9,52.86,52.88,30512.0,41.2881,41.3115,41.2803,41.2959,30512.0
2017-10-03 12:15:00,52.88,52.89,52.86,52.89,19968.0,41.2959,41.3037,41.2803,41.3037,19968.0
2017-10-03 12:20:00,52.89,52.91,52.88,52.91,20706.0,41.3037,41.3193,41.2959,41.3193,20706.0
2017-10-03 12:25:00,52.91,52.91,52.88,52.88,35117.0,41.3193,41.3193,41.2959,41.2959,35117.0
2017-10-03 12:30:00,52.88,52.89,52.87,52.88,17008.0,41.2959,41.3037,41.2881,41.2959,17008.0
2017-10-03 12:35:00,52.88,52.92,52.87,52.9,125963.0,41.2959,41.3271,41.2881,41.3115,125963.0
2017-10-03 12:40:00,52.9,52.92,52.9,52.91,22547.0,41.3115,41.3271,41.3115,41.3193,22547.0
2017-10-03 12:45:00,52.92,52.93,52.91,52.92,27354.0,41.3271,41.3349,41.3193,41.3271,27354.0
2017-10-03 12:50:00,52.92,52.93,52.91,52.92,22070.0,41.3271,41.3349,41.3193,41.3271,22070.0
2017-10-03 12:55:00,52.92,52.93,52.91,52.91,20069.0,41.3271,41.3349,41.3193,41.3193,20069.0
2017-10-03 13:00:00,52.91,52.91,52.88,52.88,37635.0,41.3193,41.3193,41.2959,41.2959,37635.0
2017-10-03 13:05:00,52.88,52.89,52.87,52.89,42286.0,41.2959,41.3037,41.2881,41.3037,42286.0
2017-10-03 13:10:00,52.88,52.89,52.86,52.87,27507.0,41.2959,41.3037,41.2803,41.2881,27507.0
2017-10-03 13:15:00,52.86,52.87,52.85,52.87,33285.0,41.2803,41.2881,41.2725,41.2881,33285.0
2017-10-03 13:20:00,52.87,52.87,52.86,52.87,28502.0,41.2881,41.2881,41.2803,41.2881,28502.0
2017-10-03 13:25:00,52.88,52.88,52.84,52.84,42731.0,41.2959,41.2959,41.2646,41.2646,42731.0
2017-10-03 13:30:00,52.85,52.85,52.84,52.84,41350.0,41.2725,41.2725,41.2646,41.2646,41350.0
2017-10-03 13:35:00,52.84,52.86,52.83,52.83,52963.0,41.2646,41.2803,41.2568,41.2568,52963.0
2017-10-03 13:40:00,52.84,52.85,52.83,52.84,22585.0,41.2646,41.2725,41.2568,41.2646,22585.0
2017-10-03 13:45:00,52.85,52.85,52.82,52.83,25363.0,41.2725,41.2725,41.249,41.2568,25363.0
2017-10-03 13:50:00,52.83,52.86,52.82,52.86,54473.0,41.2568,41.2803,41.249,41.2803,54473.0
2017-10-03 13:55:00,52.85,52.87,52.84,52.87,39663.0,41.2725,41.2881,41.2646,41.2881,39663.0
2017-10-03 14:00:00,52.87,52.87,52.84,52.86,33860.0,41.2881,41.2881,41.2646,41.2803,33860.0
2017-10-03 14:05:00,52.86,52.88,52.85,52.88,35313.0,41.2803,41.2959,41.2725,41.2959,35313.0
2017-10-03 14:10:00,52.89,52.9,52.87,52.87,67099.0,41.3037,41.3115,41.2881,41.2881,67099.0
2017-10-03 14:15:00,52.87,52.9,52.87,52.89,60366.0,41.2881,41.3115,41.2881,41.3037,60366.0
2017-10-03 14:20:00,52.89,52.91,52.88,52.9,78753.0,41.3037,41.3193,41.2959,41.3115,78753.0
2017-10-03 14:25:00,52.9,52.93,52.89,52.91,26189.0,41.3115,41.3349,41.3037,41.3193,26189.0
2017-10-03 14:30:00,52.91,52.93,52.9,52.93,53958.0,41.3193,41.3349,41.3115,41.3349,53958.0
2017-10-03 14:35:00,52.93,52.94,52.92,52.94,50988.0,41.3349,41.3427,41.3271,41.3427,50988.0
2017-10-03 14:40:00,52.94,52.94,52.91,52.91,56845.0,41.3427,41.3427,41.3193,41.3193,56845.0
2017-10-03 14:45:00,52.91,52.93,52.91,52.92,149359.0,41.3193,41.3349,41.3193,41.3271,149359.0
2017-10-03 14:50:00,52.91,52.92,52.9,52.92,47024.0,41.3193,41.3271,41.3115,41.3271,47024.0
2017-10-03 14:55:00,52.92,52.93,52.9,52.92,167078.0,41.3271,41.3349,41.3115,41.3271,167078.0
2017-10-03 15:00:00,52.92,52.95,52.91,52.95,38119.0,41.3271,41.3505,41.3193,41.3505,38119.0
2017-10-03 15:05:00,52.95,52.96,52.93,52.95,74414.0,41.3505,41.3584,41.3349,41.3505,74414.0
2017-10-03 15:10:00,52.95,52.95,52.93,52.94,23966.0,41.3505,41.3505,41.3349,41.3427,23966.0
2017-10-03 15:15:00,52.93,52.94,52.91,52.93,68154.0,41.3349,41.3427,41.3193,41.3349,68154.0
2017-10-03 15:20:00,52.92,52.92,52.9,52.92,58519.0,41.3271,41.3271,41.3115,41.3271,58519.0
2017-10-03 15:25:00,52.92,52.97,52.92,52.95,82849.0,41.3271,41.3662,41.3271,41.3505,82849.0
2017-10-03 15:30:00,52.95,52.98,52.95,52.96,78043.0,41.3505,41.374,41.3505,41.3584,78043.0
2017-10-03 15:35:00,52.95,52.98,52.95,52.98,104598.0,41.3505,41.374,41.3505,41.374,104598.0
2017-10-03 15:40:00,52.98,53.0,52.95,52.96,145919.0,41.374,41.3896,41.3505,41.3584,145919.0
2017-10-03 15:45:00,52.96,52.97,52.95,52.96,297992.0,41.3584,41.3662,41.3505,41.3584,297992.0
2017-10-03 15:50:00,52.95,52.97,52.94,52.97,210738.0,41.3505,41.3662,41.3427,41.3662,210738.0
2017-10-03 15:55:00,52.97,52.98,52.95,52.97,533562.0,41.3662,41.374,41.3505,41.3662,533562.0
2017-10-04 09:30:00,53.02,53.11,52.97,52.98,176227.0,41.4052,41.4755,41.3662,41.374,176227.0
2017-10-04 09:35:00,52.97,52.97,52.86,52.89,136996.0,41.3662,41.3662,41.2803,41.3037,136996.0
2017-10-04 09:40:00,52.9,53.03,52.9,52.98,329160.0,41.3115,41.413,41.3115,41.374,329160.0
2017-10-04 09:45:00,52.99,53.05,52.96,52.98,68999.0,41.3818,41.4286,41.3584,41.374,68999.0
2017-10-04 09:50:00,52.98,53.0,52.94,52.99,108174.0,41.374,41.3896,41.3427,41.3818,108174.0
2017-10-04 09:55:00,52.99,53.06,52.97,53.06,43909.0,41.3818,41.4365,41.3662,41.4365,43909.0
2017-10-04 10:00:00,53.06,53.08,52.95,52.95,332180.0,41.4365,41.4521,41.3505,41.3505,332180.0
2017-10-04 10:05:00,52.96,52.99,52.95,52.97,122012.0,41.3584,41.3818,41.3505,41.3662,122012.0
2017-10-04 10:10:00,52.97,53.01,52.97,53.0,103620.0,41.3662,41.3974,41.3662,41.3896,103620.0
2017-10-04 10:15:00,53.0,53.03,52.99,53.02,113024.0,41.3896,41.413,41.3818,41.4052,113024.0
2017-10-04 10:20:00,53.02,53.05,53.01,53.02,48025.0,41.4052,41.4286,41.3974,41.4052,48025.0
2017-10-04 10:25:00,53.03,53.06,53.02,53.04,111021.0,41.413,41.4365,41.4052,41.4208,111021.0
2017-10-04 10:30:00,53.04,53.05,53.02,53.04,60178.0,41.4208,41.4286,41.4052,41.4208,60178.0
2017-10-04 10:35:00,53.05,53.07,53.02,53.03,82813.0,41.4286,41.4443,41.4052,41.413,82813.0
2017-10-04 10:40:00,53.04,53.08,53.02,53.07,112755.0,41.4208,41.4521,41.4052,41.4443,112755.0
2017-10-04 10:45:00,53.07,53.07,53.03,53.05,162575.0,41.4443,41.4443,41.413,41.4286,162575.0
2017-10-04 10:50:00,53.05,53.09,53.04,53.09,49666.0,41.4286,41.4599,41.4208,41.4599,49666.0
2017-10-04 10:55:00,53.09,53.11,53.06,53.08,92584.0,41.4599,41.4755,41.4365,41.4521,92584.0
2017-10-04 11:00:00,53.09,53.1,53.08,53.09,57651.0,41.4599,41.4677,41.4521,41.4599,57651.0
2017-10-04 11:05:00,53.09,53.12,53.09,53.12,37564.0,41.4599,41.4833,41.4599,41.4833,37564.0
2017-10-04 11:10:00,53.12,53.15,53.11,53.14,49016.0,41.4833,41.5067,41.4755,41.4989,49016.0
2017-10-04 11:15:00,53.14,53.15,53.12,53.13,62379.0,41.4989,41.5067,41.4833,41.4911,62379.0
2017-10-04 11:20:00,53.13,53.17,53.13,53.17,84870.0,41.4911,41.5224,41.4911,41.5224,84870.0
2017-10-04 11:25:00,53.17,53.17,53.14,53.16,64074.0,41.5224,41.5224,41.4989,41.5145,64074.0
2017-10-04 11:30:00,53.16,53.19,53.16,53.16,31505.0,41.5145,41.538,41.5145,41.5145,31505.0
2017-10-04 11:35:00,53.16,53.16,53.12,53.16,111518.0,41.5145,41.5145,41.4833,41.5145,111518.0
2017-10-04 11:40:00,53.15,53.16,53.12,53.16,69453.0,41.5067,41.5145,41.4833,41.5145,69453.0
2017-10-04 11:45:00,53.16,53.18,53.14,53.15,43041.0,41.5145,41.5302,41.4989,41.5067,43041.0
2017-10-04 11:50:00,53.15,53.18,53.13,53.16,68537.0,41.5067,41.5302,41.4911,41.5145,68537.0
2017-10-04 11:55:00,53.17,53.23,53.17,53.23,117723.0,41.5224,41.5692,41.5224,41.5692,117723.0
2017-10-04 12:00:00,53.23,53.24,53.21,53.21,109434.0,41.5692,41.577,41.5536,41.5536,109434.0
2017-10-04 12:05:00,53.21,53.23,53.18,53.19,63929.0,41.5536,41.5692,41.5302,41.538,63929.0
2017-10-04 12:10:00,53.19,53.21,53.18,53.19,37227.0,41.538,41.5536,41.5302,41.538,37227.0
2017-10-04 12:15:00,53.19,53.24,53.18,53.23,130318.0,41.538,41.577,41.5302,41.5692,130318.0
2017-10-04 12:20:00,53.23,53.24,53.21,53.24,143114.0,41.5692,41.577,41.5536,41.577,143114.0
2017-10-04 12:25:00,53.23,53.29,53.23,53.28,48050.0,41.5692,41.6161,41.5692,41.6083,48050.0
2017-10-04 12:30:00,53.29,53.33,53.28,53.3,51052.0,41.6161,41.6473,41.6083,41.6239,51052.0
2017-10-04 12:35:00,53.3,53.32,53.29,53.3,178646.0,41.6239,41.6395,41.6161,41.6239,178646.0
2017-10-04 12:40:00,53.29,53.33,53.28,53.31,47403.0,41.6161,41.6473,41.6083,41.6317,47403.0
2017-10-04 12:45:00,53.31,53.39,53.31,53.38,65912.0,41.6317,41.6942,41.6317,41.6864,65912.0
2017-10-04 12:50:00,53.38,53.38,53.34,53.35,90051.0,41.6864,41.6864,41.6551,41.6629,90051.0
2017-10-04 12:55:00,53.35,53.36,53.33,53.35,32185.0,41.6629,41.6707,41.6473,41.6629,32185.0
2017-10-04 13:00:00,53.35,53.35,53.31,53.32,89796.0,41.6629,41.6629,41.6317,41.6395,89796.0
2017-10-04 13:05:00,53.32,53.35,53.32,53.33,95295.0,41.6395,41.6629,41.6395,41.6473,95295.0
2017-10-04 13:10:00,53.32,53.32,53.31,53.32,18528.0,41.6395,41.6395,41.6317,41.6395,18528.0
2017-10-04 13:15:00,53.32,53.34,53.3,53.32,48029.0,41.6395,41.6551,41.6239,41.6395,48029.0
2017-10-04 13:20:00,53.33,53.39,53.32,53.38,42656.0,41.6473,41.6942,41.6395,41.6864,42656.0
2017-10-04 13:25:00,53.39,53.41,53.36,53.41,106226.0,41.6942,41.7098,41.6707,41.7098,106226.0
2017-10-04 13:30:00,53.41,53.42,53.4,53.41,779300.0,41.7098,41.7176,41.702,41.7098,779300.0
2017-10-04 13:35:00,53.42,53.45,53.41,53.44,122454.0,41.7176,41.741,41.7098,41.7332,122454.0
2017-10-04 13:40:00,53.44,53.45,53.41,53.41,115288.0,41.7332,41.741,41.7098,41.7098,115288.0
2017-10-04 13:45:00,53.41,53.43,53.4,53.4,32246.0,41.7098,41.7254,41.702,41.702,32246.0
2017-10-04 13:50:00,53.41,53.41,53.37,53.4,336666.0,41.7098,41.7098,41.6785,41.702,336666.0
2017-10-04 13:55:00,53.41,53.43,53.39,53.43,75906.0,41.7098,41.7254,41.6942,41.7254,75906.0
2017-10-04 14:00:00,53.43,53.43,53.41,53.43,43189.0,41.7254,41.7254,41.7098,41.7254,43189.0
2017-10-04 14:05:00,53.42,53.42,53.38,53.41,37940.0,41.7176,41.7176,41.6864,41.7098,37940.0
2017-10-04 14:10:00,53.41,53.44,53.4,53.42,64945.0,41.7098,41.7332,41.702,41.7176,64945.0
2017-10-04 14:15:00,53.42,53.43,53.4,53.43,174834.0,41.7176,41.7254,41.702,41.7254,174834.0
2017-10-04 14:20:00,53.43,53.43,53.37,53.38,32820.0,41.7254,41.7254,41.6785,41.6864,32820.0
2017-10-04 14:25:00,53.38,53.42,53.38,53.41,52860.0,41.6864,41.7176,41.6864,41.7098,52860.0
2017-10-04 14:30:00,53.41,53.43,53.4,53.41,35994.0,41.7098,41.7254,41.702,41.7098,35994.0
2017-10-04 14:35:00,53.41,53.41,53.39,53.39,48822.0,41.7098,41.7098,41.6942,41.6942,48822.0
2017-10-04 14:40:00,53.39,53.4,53.38,53.39,86012.0,41.6942,41.702,41.6864,41.6942,86012.0
2017-10-04 14:45:00,53.39,53.4,53.38,53.39,81701.0,41.6942,41.702,41.6864,41.6942,81701.0
2017-10-04 14:50:00,53.39,53.42,53.38,53.41,146998.0,41.6942,41.7176,41.6864,41.7098,146998.0
2017-10-04 14:55:00,53.42,53.42,53.39,53.41,90620.0,41.7176,41.7176,41.6942,41.7098,90620.0
2017-10-04 15:00:00,53.42,53.42,53.39,53.42,38039.0,41.7176,41.7176,41.6942,41.7176,38039.0
2017-10-04 15:05:00,53.43,53.45,53.41,53.44,87509.0,41.7254,41.741,41.7098,41.7332,87509.0
2017-10-04 15:10:00,53.45,53.47,53.44,53.45,147808.0,41.741,41.7566,41.7332,41.741,147808.0
2017-10-04 15:15:00,53.44,53.45,53.39,53.4,115592.0,41.7332,41.741,41.6942,41.702,115592.0
2017-10-04 15:20:00,53.4,53.43,53.4,53.42,88720.0,41.702,41.7254,41.702,41.7176,88720.0
2017-10-04 15:25:00,53.42,53.46,53.42,53.46,534520.0,41.7176,41.7488,41.7176,41.7488,534520.0
2017-10-04 15:30:00,53.45,53.53,53.45,53.5,330931.0,41.741,41.8035,41.741,41.7801,330931.0
2017-10-04 15:35:00,53.5,53.51,53.45,53.47,242927.0,41.7801,41.7879,41.741,41.7566,242927.0
2017-10-04 15:40:00,53.47,53.49,53.46,53.47,382749.0,41.7566,41.7723,41.7488,41.7566,382749.0
2017-10-04 15:45:00,53.46,53.5,53.45,53.49,686173.0,41.7488,41.7801,41.741,41.7723,686173.0
2017-10-04 15:50:00,53.49,53.51,53.48,53.5,683852.0,41.7723,41.7879,41.7644,41.7801,683852.0
2017-10-04 15:55:00,53.5,53.54,53.5,53.53,981473.0,41.7801,41.8113,41.7801,41.8035,981473.0
2017-10-05 09:30:00,53.5,53.5,53.28,53.28,194426.0,41.7801,41.7801,41.6083,41.6083,194426.0
2017-10-05 09:35:00,53.29,53.37,53.23,53.36,247511.0,41.6161,41.6785,41.5692,41.6707,247511.0
2017-10-05 09:40:00,53.37,53.41,53.36,53.38,173132.0,41.6785,41.7098,41.6707,41.6864,173132.0
2017-10-05 09:45:00,53.37,53.38,53.3,53.35,183761.0,41.6785,41.6864,41.6239,41.6629,183761.0
2017-10-05 09:50:00,53.35,53.36,53.31,53.31,531049.0,41.6629,41.6707,41.6317,41.6317,531049.0
2017-10-05 09:55:00,53.32,53.4,53.3,53.39,86502.0,41.6395,41.702,41.6239,41.6942,86502.0
2017-10-05 10:00:00,53.39,53.41,53.33,53.34,150397.0,41.6942,41.7098,41.6473,41.6551,150397.0
2017-10-05 10:05:00,53.35,53.4,53.34,53.38,137199.0,41.6629,41.702,41.6551,41.6864,137199.0
2017-10-05 10:10:00,53.4,53.43,53.38,53.39,83957.0,41.702,41.7254,41.6864,41.6942,83957.0
2017-10-05 10:15:00,53.38,53.39,53.32,53.36,102405.0,41.6864,41.6942,41.6395,41.6707,102405.0
2017-10-05 10:20:00,53.35,53.39,53.34,53.38,80377.0,41.6629,41.6942,41.6551,41.6864,80377.0
2017-10-05 10:25:00,53.39,53.42,53.37,53.4,103820.0,41.6942,41.7176,41.6785,41.702,103820.0
2017-10-05 10:30:00,53.4,53.43,53.36,53.42,103839.0,41.702,41.7254,41.6707,41.7176,103839.0
2017-10-05 10:35:00,53.43,53.47,53.43,53.43,140376.0,41.7254,41.7566,41.7254,41.7254,140376.0
2017-10-05 10:40:00,53.43,53.46,53.41,53.42,88755.0,41.7254,41.7488,41.7098,41.7176,88755.0
2017-10-05 10:45:00,53.41,53.46,53.41,53.42,62341.0,41.7098,41.7488,41.7098,41.7176,62341.0
2017-10-05 10:50:00,53.42,53.45,53.42,53.45,70987.0,41.7176,41.741,41.7176,41.741,70987.0
2017-10-05 10:55:00,53.45,53.47,53.42,53.47,235252.0,41.741,41.7566,41.7176,41.7566,235252.0
2017-10-05 11:00:00,53.47,53.58,53.46,53.53,665590.0,41.7566,41.8425,41.7488,41.8035,665590.0
2017-10-05 11:05:00,53.54,53.56,53.51,53.51,280758.0,41.8113,41.8269,41.7879,41.7879,280758.0
2017-10-05 11:10:00,53.52,53.53,53.5,53.52,93477.0,41.7957,41.8035,41.7801,41.7957,93477.0
2017-10-05 11:15:00,53.51,53.54,53.5,53.51,134493.0,41.7879,41.8113,41.7801,41.7879,134493.0
2017-10-05 11:20:00,53.51,53.52,53.42,53.43,324312.0,41.7879,41.7957,41.7176,41.7254,324312.0
2017-10-05 11:25:00,53.43,53.47,53.41,53.45,215345.0,41.7254,41.7566,41.7098,41.741,215345.0
2017-10-05 11:30:00,53.46,53.46,53.41,53.41,75311.0,41.7488,41.7488,41.7098,41.7098,75311.0
2017-10-05 11:35:00,53.41,53.43,53.4,53.4,91962.0,41.7098,41.7254,41.702,41.702,91962.0
2017-10-05 11:40:00,53.4,53.45,53.39,53.44,123251.0,41.702,41.741,41.6942,41.7332,123251.0
2017-10-05 11:45:00,53.44,53.47,53.43,53.46,110513.0,41.7332,41.7566,41.7254,41.7488,110513.0
2017-10-05 11:50:00,53.46,53.47,53.43,53.45,116036.0,41.7488,41.7566,41.7254,41.741,116036.0
2017-10-05 11:55:00,53.45,53.47,53.44,53.44,290879.0,41.741,41.7566,41.7332,41.7332,290879.0
2017-10-05 12:00:00,53.45,53.45,53.39,53.41,351182.0,41.741,41.741,41.6942,41.7098,351182.0
2017-10-05 12:05:00,53.42,53.44,53.39,53.39,105894.0,41.7176,41.7332,41.6942,41.6942,105894.0
2017-10-05 12:10:00,53.39,53.41,53.36,53.38,67152.0,41.6942,41.7098,41.6707,41.6864,67152.0
2017-10-05 12:15:00,53.38,53.38,53.36,53.37,60896.0,41.6864,41.6864,41.6707,41.6785,60896.0
2017-10-05 12:20:00,53.37,53.37,53.33,53.35,313059.0,41.6785,41.6785,41.6473,41.6629,313059.0
2017-10-05 12:25:00,53.34,53.35,53.33,53.34,59375.0,41.6551,41.6629,41.6473,41.6551,59375.0
2017-10-05 12:30:00,53.33,53.35,53.33,53.34,117018.0,41.6473,41.6629,41.6473,41.6551,117018.0
2017-10-05 12:35:00,53.34,53.36,53.33,53.36,200349.0,41.6551,41.6707,41.6473,41.6707,200349.0
2017-10-05 12:40:00,53.35,53.36,53.33,53.33,36166.0,41.6629,41.6707,41.6473,41.6473,36166.0
2017-10-05 12:45:00,53.34,53.34,53.29,53.3,254982.0,41.6551,41.6551,41.6161,41.6239,254982.0
2017-10-05 12:50:00,53.31,53.35,53.29,53.35,261926.0,41.6317,41.6629,41.6161,41.6629,261926.0
2017-10-05 12:55:00,53.35,53.35,53.31,53.32,69478.0,41.6629,41.6629,41.6317,41.6395,69478.0
2017-10-05 13:00:00,53.32,53.33,53.31,53.31,102571.0,41.6395,41.6473,41.6317,41.6317,102571.0
2017-10-05 13:05:00,53.31,53.35,53.31,53.35,169048.0,41.6317,41.6629,41.6317,41.6629,169048.0
2017-10-05 13:10:00,53.35,53.36,53.33,53.34,109327.0,41.6629,41.6707,41.6473,41.6551,109327.0
2017-10-05 13:15:00,53.34,53.34,53.31,53.32,54730.0,41.6551,41.6551,41.6317,41.6395,54730.0
2017-10-05 13:20:00,53.32,53.34,53.31,53.34,45517.0,41.6395,41.6551,41.6317,41.6551,45517.0
2017-10-05 13:25:00,53.34,53.34,53.32,53.34,46424.0,41.6551,41.6551,41.6395,41.6551,46424.0
2017-10-05 13:30:00,53.34,53.34,53.3,53.31,54880.0,41.6551,41.6551,41.6239,41.6317,54880.0
2017-10-05 13:35:00,53.31,53.34,53.31,53.33,46977.0,41.6317,41.6551,41.6317,41.6473,46977.0
2017-10-05 13:40:00,53.33,53.33,53.29,53.3,43276.0,41.6473,41.6473,41.6161,41.6239,43276.0
2017-10-05 13:45:00,53.29,53.32,53.29,53.3,78883.0,41.6161,41.6395,41.6161,41.6239,78883.0
2017-10-05 13:50:00,53.3,53.32,53.29,53.3,89396.0,41.6239,41.6395,41.6161,41.6239,89396.0
2017-10-05 13:55:00,53.3,53.33,53.29,53.33,193028.0,41.6239,41.6473,41.6161,41.6473,193028.0
2017-10-05 14:00:00,53.33,53.34,53.3,53.33,95050.0,41.6473,41.6551,41.6239,41.6473,95050.0
2017-10-05 14:05:00,53.33,53.37,53.33,53.37,90539.0,41.6473,41.6785,41.6473,41.6785,90539.0
2017-10-05 14:10:00,53.37,53.38,53.35,53.37,82107.0,41.6785,41.6864,41.6629,41.6785,82107.0
2017-10-05 14:15:00,53.37,53.38,53.35,53.37,74681.0,41.6785,41.6864,41.6629,41.6785,74681.0
2017-10-05 14:20:00,53.38,53.4,53.37,53.38,66328.0,41.6864,41.702,41.6785,41.6864,66328.0
2017-10-05 14:25:00,53.39,53.4,53.36,53.36,58858.0,41.6942,41.702,41.6707,41.6707,58858.0
2017-10-05 14:30:00,53.37,53.39,53.36,53.39,128814.0,41.6785,41.6942,41.6707,41.6942,128814.0
2017-10-05 14:35:00,53.4,53.4,53.37,53.37,48892.0,41.702,41.702,41.6785,41.6785,48892.0
2017-10-05 14:40:00,53.37,53.38,53.35,53.35,50521.0,41.6785,41.6864,41.6629,41.6629,50521.0
2017-10-05 14:45:00,53.36,53.4,53.35,53.39,114886.0,41.6707,41.702,41.6629,41.6942,114886.0
2017-10-05 14:50:00,53.39,53.4,53.37,53.39,76299.0,41.6942,41.702,41.6785,41.6942,76299.0
2017-10-05 14:55:00,53.39,53.41,53.38,53.39,73115.0,41.6942,41.7098,41.6864,41.6942,73115.0
2017-10-05 15:00:00,53.39,53.42,53.39,53.4,169009.0,41.6942,41.7176,41.6942,41.702,169009.0
2017-10-05 15:05:00,53.4,53.42,53.4,53.41,64200.0,41.702,41.7176,41.702,41.7098,64200.0
2017-10-05 15:10:00,53.41,53.45,53.41,53.44,116227.0,41.7098,41.741,41.7098,41.7332,116227.0
2017-10-05 15:15:00,53.44,53.44,53.41,53.43,102219.0,41.7332,41.7332,41.7098,41.7254,102219.0
2017-10-05 15:20:00,53.43,53.43,53.4,53.41,209844.0,41.7254,41.7254,41.702,41.7098,209844.0
2017-10-05 15:25:00,53.4,53.44,53.4,53.43,111095.0,41.702,41.7332,41.702,41.7254,111095.0
2017-10-05 15:30:00,53.43,53.43,53.4,53.4,50751.0,41.7254,41.7254,41.702,41.702,50751.0
2017-10-05 15:35:00,53.41,53.44,53.39,53.44,178928.0,41.7098,41.7332,41.6942,41.7332,178928.0
2017-10-05 15:40:00,53.44,53.44,53.41,53.44,194376.0,41.7332,41.7332,41.7098,41.7332,194376.0
2017-10-05 15:45:00,53.44,53.46,53.44,53.46,187528.0,41.7332,41.7488,41.7332,41.7488,187528.0
2017-10-05 15:50:00,53.45,53.46,53.44,53.46,213928.0,41.741,41.7488,41.7332,41.7488,213928.0
2017-10-05 15:55:00,53.45,53.49,53.45,53.46,367309.0,41.741,41.7723,41.741,41.7488,367309.0
2017-10-06 09:30:00,53.22,53.36,53.1,53.1,933778.0,41.5614,41.6707,41.4677,41.4677,933778.0
2017-10-06 09:35:00,53.12,53.14,53.02,53.14,461725.0,41.4833,41.4989,41.4052,41.4989,461725.0
2017-10-06 09:40:00,53.14,53.21,53.13,53.18,152517.0,41.4989,41.5536,41.4911,41.5302,152517.0
2017-10-06 09:45:00,53.17,53.18,53.11,53.17,153666.0,41.5224,41.5302,41.4755,41.5224,153666.0
2017-10-06 09:50:00,53.17,53.21,53.12,53.14,166219.0,41.5224,41.5536,41.4833,41.4989,166219.0
2017-10-06 09:55:00,53.14,53.22,53.13,53.22,160471.0,41.4989,41.5614,41.4911,41.5614,160471.0
2017-10-06 10:00:00,53.22,53.22,53.15,53.18,112182.0,41.5614,41.5614,41.5067,41.5302,112182.0
2017-10-06 10:05:00,53.18,53.19,53.14,53.14,60429.0,41.5302,41.538,41.4989,41.4989,60429.0
2017-10-06 10:10:00,53.14,53.2,53.13,53.14,133591.0,41.4989,41.5458,41.4911,41.4989,133591.0
2017-10-06 10:15:00,53.15,53.21,53.14,53.17,222793.0,41.5067,41.5536,41.4989,41.5224,222793.0
2017-10-06 10:20:00,53.16,53.17,53.15,53.16,169822.0,41.5145,41.5224,41.5067,41.5145,169822.0
2017-10-06 10:25:00,53.16,53.2,53.15,53.2,162968.0,41.5145,41.5458,41.5067,41.5458,162968.0
2017-10-06 10:30:00,53.19,53.23,53.18,53.19,323402.0,41.538,41.5692,41.5302,41.538,323402.0
2017-10-06 10:35:00,53.19,53.26,53.19,53.23,296348.0,41.538,41.5926,41.538,41.5692,296348.0
2017-10-06 10:40:00,53.23,53.23,53.2,53.22,155080.0,41.5692,41.5692,41.5458,41.5614,155080.0
2017-10-06 10:45:00,53.22,53.23,53.18,53.22,145734.0,41.5614,41.5692,41.5302,41.5614,145734.0
2017-10-06 10:50:00,53.21,53.23,53.18,53.19,176414.0,41.5536,41.5692,41.5302,41.538,176414.0
2017-10-06 10:55:00,53.19,53.24,53.19,53.23,247263.0,41.538,41.577,41.538,41.5692,247263.0
2017-10-06 11:00:00,53.23,53.25,53.23,53.25,96955.0,41.5692,41.5848,41.5692,41.5848,96955.0
2017-10-06 11:05:00,53.25,53.27,53.24,53.25,171560.0,41.5848,41.6004,41.577,41.5848,171560.0
2017-10-06 11:10:00,53.25,53.29,53.24,53.29,79483.0,41.5848,41.6161,41.577,41.6161,79483.0
2017-10-06 11:15:00,53.3,53.32,53.27,53.28,133265.0,41.6239,41.6395,41.6004,41.6083,133265.0
2017-10-06 11:20:00,53.28,53.32,53.25,53.32,351893.0,41.6083,41.6395,41.5848,41.6395,351893.0
2017-10-06 11:25:00,53.31,53.4,53.31,53.39,293965.0,41.6317,41.702,41.6317,41.6942,293965.0
2017-10-06 11:30:00,53.4,53.42,53.39,53.41,104941.0,41.702,41.7176,41.6942,41.7098,104941.0
2017-10-06 11:35:00,53.41,53.41,53.38,53.41,94018.0,41.7098,41.7098,41.6864,41.7098,94018.0
2017-10-06 11:40:00,53.41,53.45,53.4,53.41,100006.0,41.7098,41.741,41.702,41.7098,100006.0
2017-10-06 11:45:00,53.41,53.44,53.4,53.44,89582.0,41.7098,41.7332,41.702,41.7332,89582.0
2017-10-06 11:50:00,53.43,53.44,53.4,53.41,28965.0,41.7254,41.7332,41.702,41.7098,28965.0
2017-10-06 11:55:00,53.41,53.42,53.36,53.4,103176.0,41.7098,41.7176,41.6707,41.702,103176.0
2017-10-06 12:00:00,53.4,53.45,53.39,53.43,53906.0,41.702,41.741,41.6942,41.7254,53906.0
2017-10-06 12:05:00,53.44,53.45,53.42,53.45,137683.0,41.7332,41.741,41.7176,41.741,137683.0
2017-10-06 12:10:00,53.44,53.45,53.37,53.38,116373.0,41.7332,41.741,41.6785,41.6864,116373.0
2017-10-06 12:15:00,53.38,53.38,53.33,53.35,56020.0,41.6864,41.6864,41.6473,41.6629,56020.0
2017-10-06 12:20:00,53.36,53.36,53.32,53.33,95913.0,41.6707,41.6707,41.6395,41.6473,95913.0
2017-10-06 12:25:00,53.33,53.35,53.32,53.35,31423.0,41.6473,41.6629,41.6395,41.6629,31423.0
2017-10-06 12:30:00,53.35,53.35,53.32,53.34,55362.0,41.6629,41.6629,41.6395,41.6551,55362.0
2017-10-06 12:35:00,53.33,53.35,53.33,53.34,40229.0,41.6473,41.6629,41.6473,41.6551,40229.0
2017-10-06 12:40:00,53.34,53.39,53.34,53.38,26141.0,41.6551,41.6942,41.6551,41.6864,26141.0
2017-10-06 12:45:00,53.38,53.39,53.34,53.36,121801.0,41.6864,41.6942,41.6551,41.6707,121801.0
2017-10-06 12:50:00,53.36,53.37,53.34,53.36,31361.0,41.6707,41.6785,41.6551,41.6707,31361.0
2017-10-06 12:55:00,53.37,53.39,53.36,53.38,30848.0,41.6785,41.6942,41.6707,41.6864,30848.0
2017-10-06 13:00:00,53.37,53.38,53.35,53.36,33752.0,41.6785,41.6864,41.6629,41.6707,33752.0
2017-10-06 13:05:00,53.37,53.41,53.37,53.4,168860.0,41.6785,41.7098,41.6785,41.702,168860.0
2017-10-06 13:10:00,53.4,53.42,53.39,53.41,21701.0,41.702,41.7176,41.6942,41.7098,21701.0
2017-10-06 13:15:00,53.41,53.41,53.4,53.41,11417.0,41.7098,41.7098,41.702,41.7098,11417.0
2017-10-06 13:20:00,53.41,53.41,53.38,53.39,36381.0,41.7098,41.7098,41.6864,41.6942,36381.0
2017-10-06 13:25:00,53.39,53.4,53.37,53.4,56631.0,41.6942,41.702,41.6785,41.702,56631.0
2017-10-06 13:30:00,53.4,53.4,53.36,53.37,46399.0,41.702,41.702,41.6707,41.6785,46399.0
2017-10-06 13:35:00,53.37,53.39,53.37,53.38,18917.0,41.6785,41.6942,41.6785,41.6864,18917.0
2017-10-06 13:40:00,53.38,53.39,53.37,53.38,34806.0,41.6864,41.6942,41.6785,41.6864,34806.0
2017-10-06 13:45:00,53.39,53.39,53.33,53.34,36193.0,41.6942,41.6942,41.6473,41.6551,36193.0
2017-10-06 13:50:00,53.34,53.38,53.34,53.37,32936.0,41.6551,41.6864,41.6551,41.6785,32936.0
2017-10-06 13:55:00,53.37,53.37,53.35,53.37,27926.0,41.6785,41.6785,41.6629,41.6785,27926.0
2017-10-06 14:00:00,53.36,53.37,53.33,53.34,90865.0,41.6707,41.6785,41.6473,41.6551,90865.0
2017-10-06 14:05:00,53.34,53.35,53.31,53.33,88935.0,41.6551,41.6629,41.6317,41.6473,88935.0
2017-10-06 14:10:00,53.34,53.36,53.33,53.34,86447.0,41.6551,41.6707,41.6473,41.6551,86447.0
2017-10-06 14:15:00,53.35,53.35,53.33,53.33,39716.0,41.6629,41.6629,41.6473,41.6473,39716.0
2017-10-06 14:20:00,53.33,53.35,53.32,53.34,43449.0,41.6473,41.6629,41.6395,41.6551,43449.0
2017-10-06 14:25:00,53.34,53.35,53.32,53.35,57794.0,41.6551,41.6629,41.6395,41.6629,57794.0
2017-10-06 14:30:00,53.35,53.35,53.32,53.34,73598.0,41.6629,41.6629,41.6395,41.6551,73598.0
2017-10-06 14:35:00,53.34,53.35,53.34,53.34,58556.0,41.6551,41.6629,41.6551,41.6551,58556.0
2017-10-06 14:40:00,53.34,53.35,53.33,53.33,56385.0,41.6551,41.6629,41.6473,41.6473,56385.0
2017-10-06 14:45:00,53.33,53.36,53.32,53.36,77575.0,41.6473,41.6707,41.6395,41.6707,77575.0
2017-10-06 14:50:00,53.36,53.38,53.33,53.38,46316.0,41.6707,41.6864,41.6473,41.6864,46316.0
2017-10-06 14:55:00,53.37,53.38,53.36,53.38,42431.0,41.6785,41.6864,41.6707,41.6864,42431.0
2017-10-06 15:00:00,53.38,53.38,53.36,53.38,63290.0,41.6864,41.6864,41.6707,41.6864,63290.0
2017-10-06 15:05:00,53.38,53.38,53.34,53.35,45800.0,41.6864,41.6864,41.6551,41.6629,45800.0
2017-10-06 15:10:00,53.35,53.35,53.32,53.33,55085.0,41.6629,41.6629,41.6395,41.6473,55085.0
2017-10-06 15:15:00,53.34,53.38,53.33,53.36,130328.0,41.6551,41.6864,41.6473,41.6707,130328.0
2017-10-06 15:20:00,53.36,53.39,53.35,53.37,78732.0,41.6707,41.6942,41.6629,41.6785,78732.0
2017-10-06 15:25:00,53.38,53.4,53.38,53.4,65479.0,41.6864,41.702,41.6864,41.702,65479.0
2017-10-06 15:30:00,53.4,53.41,53.38,53.38,133037.0,41.702,41.7098,41.6864,41.6864,133037.0
2017-10-06 15:35:00,53.39,53.41,53.37,53.38,157024.0,41.6942,41.7098,41.6785,41.6864,157024.0
2017-10-06 15:40:00,53.37,53.42,53.37,53.4,239811.0,41.6785,41.7176,41.6785,41.702,239811.0
2017-10-06 15:45:00,53.4,53.42,53.36,53.38,361359.0,41.702,41.7176,41.6707,41.6864,361359.0
2017-10-06 15:50:00,53.38,53.39,53.36,53.38,277583.0,41.6864,41.6942,41.6707,41.6864,277583.0
2017-10-06 15:55:00,53.38,53.43,53.37,53.43,469964.0,41.6864,41.7254,41.6785,41.7254,469964.0
2017-10-09 09:30:00,53.53,53.53,53.47,53.5,76235.0,41.8035,41.8035,41.7566,41.7801,76235.0
2017-10-09 09:35:00,53.51,53.6,53.49,53.6,127658.0,41.7879,41.8582,41.7723,41.8582,127658.0
2017-10-09 09:40:00,53.6,53.6,53.5,53.5,64094.0,41.8582,41.8582,41.7801,41.7801,64094.0
2017-10-09 09:45:00,53.49,53.52,53.47,53.48,136886.0,41.7723,41.7957,41.7566,41.7644,136886.0
2017-10-09 09:50:00,53.49,53.54,53.48,53.53,40416.0,41.7723,41.8113,41.7644,41.8035,40416.0
2017-10-09 09:55:00,53.54,53.55,53.48,53.48,33935.0,41.8113,41.8191,41.7644,41.7644,33935.0
2017-10-09 10:00:00,53.48,53.53,53.48,53.52,40146.0,41.7644,41.8035,41.7644,41.7957,40146.0
2017-10-09 10:05:00,53.52,53.56,53.51,53.51,47853.0,41.7957,41.8269,41.7879,41.7879,47853.0
2017-10-09 10:10:00,53.5,53.51,53.48,53.49,41209.0,41.7801,41.7879,41.7644,41.7723,41209.0
2017-10-09 10:15:00,53.49,53.5,53.44,53.45,75758.0,41.7723,41.7801,41.7332,41.741,75758.0
2017-10-09 10:20:00,53.44,53.51,53.44,53.47,132359.0,41.7332,41.7879,41.7332,41.7566,132359.0
2017-10-09 10:25:00,53.47,53.52,53.46,53.52,35156.0,41.7566,41.7957,41.7488,41.7957,35156.0
2017-10-09 10:30:00,53.51,53.57,53.51,53.57,41036.0,41.7879,41.8347,41.7879,41.8347,41036.0
2017-10-09 10:35:00,53.57,53.57,53.52,53.55,41993.0,41.8347,41.8347,41.7957,41.8191,41993.0
2017-10-09 10:40:00,53.55,53.59,53.55,53.57,31123.0,41.8191,41.8503,41.8191,41.8347,31123.0
2017-10-09 10:45:00,53.58,53.6,53.57,53.59,44627.0,41.8425,41.8582,41.8347,41.8503,44627.0
2017-10-09 10:50:00,53.59,53.6,53.57,53.6,37255.0,41.8503,41.8582,41.8347,41.8582,37255.0
2017-10-09 10:55:00,53.59,53.6,53.57,53.58,31517.0,41.8503,41.8582,41.8347,41.8425,31517.0
2017-10-09 11:00:00,53.58,53.58,53.54,53.55,33635.0,41.8425,41.8425,41.8113,41.8191,33635.0
2017-10-09 11:05:00,53.55,53.58,53.55,53.57,37964.0,41.8191,41.8425,41.8191,41.8347,37964.0
2017-10-09 11:10:00,53.57,53.58,53.55,53.56,33048.0,41.8347,41.8425,41.8191,41.8269,33048.0
2017-10-09 11:15:00,53.56,53.61,53.55,53.6,31758.0,41.8269,41.866,41.8191,41.8582,31758.0
2017-10-09 11:20:00,53.61,53.62,53.59,53.6,35894.0,41.866,41.8738,41.8503,41.8582,35894.0
2017-10-09 11:25:00,53.6,53.6,53.57,53.59,112052.0,41.8582,41.8582,41.8347,41.8503,112052.0
2017-10-09 11:30:00,53.6,53.63,53.59,53.6,97491.0,41.8582,41.8816,41.8503,41.8582,97491.0
2017-10-09 11:35:00,53.6,53.61,53.59,53.6,42791.0,41.8582,41.866,41.8503,41.8582,42791.0
2017-10-09 11:40:00,53.59,53.6,53.56,53.57,45118.0,41.8503,41.8582,41.8269,41.8347,45118.0
2017-10-09 11:45:00,53.58,53.61,53.57,53.6,44542.0,41.8425,41.866,41.8347,41.8582,44542.0
2017-10-09 11:50:00,53.6,53.61,53.57,53.6,113329.0,41.8582,41.866,41.8347,41.8582,113329.0
2017-10-09 11:55:00,53.6,53.63,53.6,53.63,31659.0,41.8582,41.8816,41.8582,41.8816,31659.0
2017-10-09 12:00:00,53.63,53.63,53.59,53.6,148602.0,41.8816,41.8816,41.8503,41.8582,148602.0
2017-10-09 12:05:00,53.6,53.6,53.56,53.57,73306.0,41.8582,41.8582,41.8269,41.8347,73306.0
2017-10-09 12:10:00,53.57,53.6,53.57,53.59,73145.0,41.8347,41.8582,41.8347,41.8503,73145.0
2017-10-09 12:15:00,53.59,53.6,53.58,53.6,32907.0,41.8503,41.8582,41.8425,41.8582,32907.0
2017-10-09 12:20:00,53.59,53.6,53.57,53.58,9816.0,41.8503,41.8582,41.8347,41.8425,9816.0
2017-10-09 12:25:00,53.58,53.62,53.57,53.61,65782.0,41.8425,41.8738,41.8347,41.866,65782.0
2017-10-09 12:30:00,53.62,53.62,53.57,53.58,55337.0,41.8738,41.8738,41.8347,41.8425,55337.0
2017-10-09 12:35:00,53.57,53.59,53.57,53.58,71406.0,41.8347,41.8503,41.8347,41.8425,71406.0
2017-10-09 12:40:00,53.58,53.59,53.57,53.58,27176.0,41.8425,41.8503,41.8347,41.8425,27176.0
2017-10-09 12:45:00,53.58,53.62,53.58,53.6,49496.0,41.8425,41.8738,41.8425,41.8582,49496.0
2017-10-09 12:50:00,53.6,53.63,53.6,53.62,35159.0,41.8582,41.8816,41.8582,41.8738,35159.0
2017-10-09 12:55:00,53.61,53.62,53.58,53.58,15222.0,41.866,41.8738,41.8425,41.8425,15222.0
2017-10-09 13:00:00,53.58,53.59,53.56,53.57,49831.0,41.8425,41.8503,41.8269,41.8347,49831.0
2017-10-09 13:05:00,53.57,53.58,53.56,53.56,48572.0,41.8347,41.8425,41.8269,41.8269,48572.0
2017-10-09 13:10:00,53.57,53.59,53.56,53.57,50436.0,41.8347,41.8503,41.8269,41.8347,50436.0
2017-10-09 13:15:00,53.56,53.57,53.55,53.55,11809.0,41.8269,41.8347,41.8191,41.8191,11809.0
2017-10-09 13:20:00,53.56,53.57,53.55,53.57,54551.0,41.8269,41.8347,41.8191,41.8347,54551.0
2017-10-09 13:25:00,53.56,53.58,53.55,53.55,22600.0,41.8269,41.8425,41.8191,41.8191,22600.0
2017-10-09 13:30:00,53.56,53.56,53.54,53.55,11007.0,41.8269,41.8269,41.8113,41.8191,11007.0
2017-10-09 13:35:00,53.55,53.55,53.53,53.53,85964.0,41.8191,41.8191,41.8035,41.8035,85964.0
2017-10-09 13:40:00,53.53,53.54,53.52,53.54,26043.0,41.8035,41.8113,41.7957,41.8113,26043.0
2017-10-09 13:45:00,53.53,53.57,53.52,53.56,88064.0,41.8035,41.8347,41.7957,41.8269,88064.0
2017-10-09 13:50:00,53.56,53.56,53.55,53.55,5976.0,41.8269,41.8269,41.8191,41.8191,5976.0
2017-10-09 13:55:00,53.55,53.56,53.55,53.55,41497.0,41.8191,41.8269,41.8191,41.8191,41497.0
2017-10-09 14:00:00,53.55,53.59,53.54,53.58,74937.0,41.8191,41.8503,41.8113,41.8425,74937.0
2017-10-09 14:05:00,53.58,53.58,53.55,53.57,117055.0,41.8425,41.8425,41.8191,41.8347,117055.0
2017-10-09 14:10:00,53.57,53.57,53.55,53.55,29817.0,41.8347,41.8347,41.8191,41.8191,29817.0
2017-10-09 14:15:00,53.55,53.59,53.55,53.56,44426.0,41.8191,41.8503,41.8191,41.8269,44426.0
2017-10-09 14:20:00,53.56,53.57,53.53,53.54,52850.0,41.8269,41.8347,41.8035,41.8113,52850.0
2017-10-09 14:25:00,53.53,53.56,53.52,53.53,37897.0,41.8035,41.8269,41.7957,41.8035,37897.0
2017-10-09 14:30:00,53.53,53.53,53.5,53.51,82432.0,41.8035,41.8035,41.7801,41.7879,82432.0
2017-10-09 14:35:00,53.51,53.53,53.5,53.52,31061.0,41.7879,41.8035,41.7801,41.7957,31061.0
2017-10-09 14:40:00,53.52,53.53,53.51,53.52,26382.0,41.7957,41.8035,41.7879,41.7957,26382.0
2017-10-09 14:45:00,53.51,53.52,53.5,53.51,36751.0,41.7879,41.7957,41.7801,41.7879,36751.0
2017-10-09 14:50:00,53.51,53.51,53.48,53.49,48428.0,41.7879,41.7879,41.7644,41.7723,48428.0
2017-10-09 14:55:00,53.5,53.51,53.49,53.5,38134.0,41.7801,41.7879,41.7723,41.7801,38134.0
2017-10-09 15:00:00,53.5,53.5,53.47,53.48,35332.0,41.7801,41.7801,41.7566,41.7644,35332.0
2017-10-09 15:05:00,53.48,53.49,53.46,53.47,109055.0,41.7644,41.7723,41.7488,41.7566,109055.0
2017-10-09 15:10:00,53.47,53.48,53.46,53.48,79400.0,41.7566,41.7644,41.7488,41.7644,79400.0
2017-10-09 15:15:00,53.47,53.48,53.44,53.44,40647.0,41.7566,41.7644,41.7332,41.7332,40647.0
2017-10-09 15:20:00,53.45,53.46,53.44,53.46,111277.0,41.741,41.7488,41.7332,41.7488,111277.0
2017-10-09 15:25:00,53.46,53.48,53.45,53.47,69165.0,41.7488,41.7644,41.741,41.7566,69165.0
2017-10-09 15:30:00,53.47,53.48,53.46,53.47,84622.0,41.7566,41.7644,41.7488,41.7566,84622.0
2017-10-09 15:35:00,53.47,53.47,53.43,53.47,110880.0,41.7566,41.7566,41.7254,41.7566,110880.0
2017-10-09 15:40:00,53.47,53.49,53.45,53.48,133112.0,41.7566,41.7723,41.741,41.7644,133112.0
2017-10-09 15:45:00,53.48,53.49,53.44,53.46,221141.0,41.7644,41.7723,41.7332,41.7488,221141.0
2017-10-09 15:50:00,53.46,53.5,53.45,53.49,160233.0,41.7488,41.7801,41.741,41.7723,160233.0
2017-10-09 15:55:00,53.5,53.5,53.46,53.48,673317.0,41.7801,41.7801,41.7488,41.7644,673317.0
2017-10-10 09:30:00,53.63,53.63,53.46,53.47,150880.0,41.8816,41.8816,41.7488,41.7566,150880.0
2017-10-10 09:35:00,53.47,53.56,53.47,53.52,94197.0,41.7566,41.8269,41.7566,41.7957,94197.0
2017-10-10 09:40:00,53.53,53.63,53.52,53.61,131360.0,41.8035,41.8816,41.7957,41.866,131360.0
2017-10-10 09:45:00,53.6,53.68,53.6,53.68,164738.0,41.8582,41.9206,41.8582,41.9206,164738.0
2017-10-10 09:50:00,53.69,53.74,53.67,53.73,137219.0,41.9284,41.9675,41.9128,41.9597,137219.0
2017-10-10 09:55:00,53.74,53.77,53.72,53.77,189897.0,41.9675,41.9909,41.9519,41.9909,189897.0
2017-10-10 10:00:00,53.77,53.8,53.75,53.78,80958.0,41.9909,42.0143,41.9753,41.9987,80958.0
2017-10-10 10:05:00,53.78,53.82,53.75,53.79,160286.0,41.9987,42.03,41.9753,42.0065,160286.0
2017-10-10 10:10:00,53.8,53.83,53.78,53.81,92125.0,42.0143,42.0378,41.9987,42.0222,92125.0
2017-10-10 10:15:00,53.81,53.85,53.8,53.85,115739.0,42.0222,42.0534,42.0143,42.0534,115739.0
2017-10-10 10:20:00,53.84,53.89,53.81,53.89,148787.0,42.0456,42.0846,42.0222,42.0846,148787.0
2017-10-10 10:25:00,53.89,53.9,53.85,53.88,95787.0,42.0846,42.0924,42.0534,42.0768,95787.0
2017-10-10 10:30:00,53.88,53.93,53.86,53.9,120510.0,42.0768,42.1159,42.0612,42.0924,120510.0
2017-10-10 10:35:00,53.91,53.94,53.88,53.92,142546.0,42.1002,42.1237,42.0768,42.1081,142546.0
2017-10-10 10:40:00,53.92,53.92,53.87,53.89,77371.0,42.1081,42.1081,42.069,42.0846,77371.0
2017-10-10 10:45:00,53.89,53.91,53.87,53.87,57026.0,42.0846,42.1002,42.069,42.069,57026.0
2017-10-10 10:50:00,53.88,53.92,53.86,53.92,86370.0,42.0768,42.1081,42.0612,42.1081,86370.0
2017-10-10 10:55:00,53.91,53.99,53.91,53.99,86288.0,42.1002,42.1627,42.1002,42.1627,86288.0
2017-10-10 11:00:00,53.99,54.0,53.96,53.97,112599.0,42.1627,42.1705,42.1393,42.1471,112599.0
2017-10-10 11:05:00,53.97,53.98,53.94,53.96,119151.0,42.1471,42.1549,42.1237,42.1393,119151.0
2017-10-10 11:10:00,53.96,53.97,53.92,53.96,80885.0,42.1393,42.1471,42.1081,42.1393,80885.0
2017-10-10 11:15:00,53.96,53.98,53.93,53.98,83546.0,42.1393,42.1549,42.1159,42.1549,83546.0
2017-10-10 11:20:00,53.97,54.0,53.95,53.98,78766.0,42.1471,42.1705,42.1315,42.1549,78766.0
2017-10-10 11:25:00,53.98,53.98,53.94,53.97,74162.0,42.1549,42.1549,42.1237,42.1471,74162.0
2017-10-10 11:30:00,53.97,53.98,53.93,53.97,64937.0,42.1471,42.1549,42.1159,42.1471,64937.0
2017-10-10 11:35:00,53.96,53.97,53.91,53.91,215190.0,42.1393,42.1471,42.1002,42.1002,215190.0
2017-10-10 11:40:00,53.91,53.92,53.9,53.92,181678.0,42.1002,42.1081,42.0924,42.1081,181678.0
2017-10-10 11:45:00,53.92,53.93,53.9,53.92,143958.0,42.1081,42.1159,42.0924,42.1081,143958.0
2017-10-10 11:50:00,53.93,53.98,53.92,53.97,50932.0,42.1159,42.1549,42.1081,42.1471,50932.0
2017-10-10 11:55:00,53.96,53.97,53.95,53.97,51298.0,42.1393,42.1471,42.1315,42.1471,51298.0
2017-10-10 12:00:00,53.97,53.98,53.95,53.96,52526.0,42.1471,42.1549,42.1315,42.1393,52526.0
2017-10-10 12:05:00,53.96,54.0,53.94,53.99,124292.0,42.1393,42.1705,42.1237,42.1627,124292.0
2017-10-10 12:10:00,53.99,54.01,53.99,53.99,60637.0,42.1627,42.1783,42.1627,42.1627,60637.0
2017-10-10 12:15:00,53.99,54.0,53.97,53.97,43084.0,42.1627,42.1705,42.1471,42.1471,43084.0
2017-10-10 12:20:00,53.98,54.0,53.97,54.0,42236.0,42.1549,42.1705,42.1471,42.1705,42236.0
2017-10-10 12:25:00,53.99,54.03,53.99,54.02,54029.0,42.1627,42.194,42.1627,42.1862,54029.0
2017-10-10 12:30:00,54.01,54.02,53.98,53.98,62622.0,42.1783,42.1862,42.1549,42.1549,62622.0
2017-10-10 12:35:00,53.98,54.0,53.98,53.99,13679.0,42.1549,42.1705,42.1549,42.1627,13679.0
2017-10-10 12:40:00,54.0,54.02,53.99,54.01,34198.0,42.1705,42.1862,42.1627,42.1783,34198.0
2017-10-10 12:45:00,54.01,54.02,53.99,53.99,54962.0,42.1783,42.1862,42.1627,42.1627,54962.0
2017-10-10 12:50:00,53.99,53.99,53.98,53.98,21810.0,42.1627,42.1627,42.1549,42.1549,21810.0
2017-10-10 12:55:00,53.98,53.99,53.96,53.98,46804.0,42.1549,42.1627,42.1393,42.1549,46804.0
2017-10-10 13:00:00,53.98,53.98,53.91,53.93,40836.0,42.1549,42.1549,42.1002,42.1159,40836.0
2017-10-10 13:05:00,53.93,53.95,53.92,53.94,33424.0,42.1159,42.1315,42.1081,42.1237,33424.0
2017-10-10 13:10:00,53.94,53.95,53.91,53.91,69162.0,42.1237,42.1315,42.1002,42.1002,69162.0
2017-10-10 13:15:00,53.91,53.92,53.89,53.91,67925.0,42.1002,42.1081,42.0846,42.1002,67925.0
2017-10-10 13:20:00,53.91,53.91,53.88,53.89,49239.0,42.1002,42.1002,42.0768,42.0846,49239.0
2017-10-10 13:25:00,53.89,53.9,53.88,53.88,56937.0,42.0846,42.0924,42.0768,42.0768,56937.0
2017-10-10 13:30:00,53.88,53.89,53.85,53.88,87343.0,42.0768,42.0846,42.0534,42.0768,87343.0
2017-10-10 13:35:00,53.89,53.96,53.88,53.95,366306.0,42.0846,42.1393,42.0768,42.1315,366306.0
2017-10-10 13:40:00,53.95,53.96,53.93,53.93,114757.0,42.1315,42.1393,42.1159,42.1159,114757.0
2017-10-10 13:45:00,53.93,53.97,53.92,53.97,41178.0,42.1159,42.1471,42.1081,42.1471,41178.0
2017-10-10 13:50:00,53.96,53.98,53.95,53.97,42698.0,42.1393,42.1549,42.1315,42.1471,42698.0
2017-10-10 13:55:00,53.96,53.96,53.94,53.95,45803.0,42.1393,42.1393,42.1237,42.1315,45803.0
2017-10-10 14:00:00,53.94,53.95,53.91,53.91,46197.0,42.1237,42.1315,42.1002,42.1002,46197.0
2017-10-10 14:05:00,53.9,53.92,53.89,53.92,47591.0,42.0924,42.1081,42.0846,42.1081,47591.0
2017-10-10 14:10:00,53.92,53.93,53.9,53.92,78373.0,42.1081,42.1159,42.0924,42.1081,78373.0
2017-10-10 14:15:00,53.91,53.95,53.91,53.92,111085.0,42.1002,42.1315,42.1002,42.1081,111085.0
2017-10-10 14:20:00,53.92,53.95,53.92,53.95,37813.0,42.1081,42.1315,42.1081,42.1315,37813.0
2017-10-10 14:25:00,53.95,53.95,53.94,53.95,18881.0,42.1315,42.1315,42.1237,42.1315,18881.0
2017-10-10 14:30:00,53.95,53.95,53.92,53.94,48124.0,42.1315,42.1315,42.1081,42.1237,48124.0
2017-10-10 14:35:00,53.94,53.95,53.92,53.94,83607.0,42.1237,42.1315,42.1081,42.1237,83607.0
2017-10-10 14:40:00,53.94,53.94,53.9,53.91,84016.0,42.1237,42.1237,42.0924,42.1002,84016.0
2017-10-10 14:45:00,53.91,53.93,53.9,53.93,64742.0,42.1002,42.1159,42.0924,42.1159,64742.0
2017-10-10 14:50:00,53.94,53.94,53.91,53.93,39236.0,42.1237,42.1237,42.1002,42.1159,39236.0
2017-10-10 14:55:00,53.93,53.95,53.92,53.92,59021.0,42.1159,42.1315,42.1081,42.1081,59021.0
2017-10-10 15:00:00,53.93,53.94,53.91,53.93,100656.0,42.1159,42.1237,42.1002,42.1159,100656.0
2017-10-10 15:05:00,53.93,53.94,53.91,53.91,56290.0,42.1159,42.1237,42.1002,42.1002,56290.0
2017-10-10 15:10:00,53.91,53.93,53.91,53.92,35286.0,42.1002,42.1159,42.1002,42.1081,35286.0
2017-10-10 15:15:00,53.92,53.95,53.92,53.95,92830.0,42.1081,42.1315,42.1081,42.1315,92830.0
2017-10-10 15:20:00,53.95,53.95,53.92,53.92,72781.0,42.1315,42.1315,42.1081,42.1081,72781.0
2017-10-10 15:25:00,53.93,53.95,53.91,53.91,89860.0,42.1159,42.1315,42.1002,42.1002,89860.0
2017-10-10 15:30:00,53.91,53.93,53.91,53.92,115422.0,42.1002,42.1159,42.1002,42.1081,115422.0
2017-10-10 15:35:00,53.93,53.94,53.92,53.93,58251.0,42.1159,42.1237,42.1081,42.1159,58251.0
2017-10-10 15:40:00,53.94,53.95,53.93,53.95,100073.0,42.1237,42.1315,42.1159,42.1315,100073.0
2017-10-10 15:45:00,53.95,53.96,53.93,53.96,336147.0,42.1315,42.1393,42.1159,42.1393,336147.0
2017-10-10 15:50:00,53.96,53.98,53.95,53.97,226025.0,42.1393,42.1549,42.1315,42.1471,226025.0
2017-10-10 15:55:00,53.96,54.03,53.96,54.03,854241.0,42.1393,42.194,42.1393,42.194,854241.0
2017-10-11 09:30:00,53.96,54.11,53.95,54.11,173154.0,42.1393,42.2564,42.1315,42.2564,173154.0
2017-10-11 09:35:00,54.12,54.24,54.11,54.2,265353.0,42.2642,42.358,42.2564,42.3267,265353.0
2017-10-11 09:40:00,54.2,54.35,54.17,54.35,295907.0,42.3267,42.4439,42.3033,42.4439,295907.0
2017-10-11 09:45:00,54.35,54.52,54.34,54.51,394949.0,42.4439,42.5766,42.4361,42.5688,394949.0
2017-10-11 09:50:00,54.5,54.5,54.38,54.39,265823.0,42.561,42.561,42.4673,42.4751,265823.0
2017-10-11 09:55:00,54.39,54.39,54.29,54.33,273991.0,42.4751,42.4751,42.397,42.4282,273991.0
2017-10-11 10:00:00,54.34,54.35,54.28,54.33,434187.0,42.4361,42.4439,42.3892,42.4282,434187.0
2017-10-11 10:05:00,54.33,54.37,54.31,54.33,84480.0,42.4282,42.4595,42.4126,42.4282,84480.0
2017-10-11 10:10:00,54.33,54.39,54.32,54.36,97336.0,42.4282,42.4751,42.4204,42.4517,97336.0
2017-10-11 10:15:00,54.36,54.37,54.31,54.33,161696.0,42.4517,42.4595,42.4126,42.4282,161696.0
2017-10-11 10:20:00,54.33,54.33,54.3,54.32,63496.0,42.4282,42.4282,42.4048,42.4204,63496.0
2017-10-11 10:25:00,54.32,54.36,54.28,54.28,193072.0,42.4204,42.4517,42.3892,42.3892,193072.0
2017-10-11 10:30:00,54.29,54.3,54.16,54.19,432832.0,42.397,42.4048,42.2955,42.3189,432832.0
2017-10-11 10:35:00,54.2,54.21,54.17,54.17,255469.0,42.3267,42.3345,42.3033,42.3033,255469.0
2017-10-11 10:40:00,54.17,54.19,54.14,54.14,60377.0,42.3033,42.3189,42.2799,42.2799,60377.0
2017-10-11 10:45:00,54.13,54.15,54.03,54.05,168944.0,42.2721,42.2877,42.194,42.2096,168944.0
2017-10-11 10:50:00,54.05,54.06,54.02,54.05,93697.0,42.2096,42.2174,42.1862,42.2096,93697.0
2017-10-11 10:55:00,54.05,54.1,54.05,54.06,349405.0,42.2096,42.2486,42.2096,42.2174,349405.0
2017-10-11 11:00:00,54.07,54.09,54.06,54.07,121678.0,42.2252,42.2408,42.2174,42.2252,121678.0
2017-10-11 11:05:00,54.08,54.11,54.06,54.11,125266.0,42.233,42.2564,42.2174,42.2564,125266.0
2017-10-11 11:10:00,54.11,54.15,54.11,54.11,41730.0,42.2564,42.2877,42.2564,42.2564,41730.0
2017-10-11 11:15:00,54.11,54.15,54.1,54.12,73507.0,42.2564,42.2877,42.2486,42.2642,73507.0
2017-10-11 11:20:00,54.12,54.15,54.1,54.15,118503.0,42.2642,42.2877,42.2486,42.2877,118503.0
2017-10-11 11:25:00,54.15,54.15,54.11,54.12,46979.0,42.2877,42.2877,42.2564,42.2642,46979.0
2017-10-11 11:30:00,54.12,54.14,54.1,54.13,162661.0,42.2642,42.2799,42.2486,42.2721,162661.0
2017-10-11 11:35:00,54.12,54.13,54.1,54.12,119497.0,42.2642,42.2721,42.2486,42.2642,119497.0
2017-10-11 11:40:00,54.11,54.14,54.1,54.14,62060.0,42.2564,42.2799,42.2486,42.2799,62060.0
2017-10-11 11:45:00,54.14,54.2,54.14,54.16,355393.0,42.2799,42.3267,42.2799,42.2955,355393.0
2017-10-11 11:50:00,54.16,54.2,54.15,54.19,116265.0,42.2955,42.3267,42.2877,42.3189,116265.0
2017-10-11 11:55:00,54.19,54.19,54.15,54.17,46566.0,42.3189,42.3189,42.2877,42.3033,46566.0
2017-10-11 12:00:00,54.17,54.19,54.15,54.19,39219.0,42.3033,42.3189,42.2877,42.3189,39219.0
2017-10-11 12:05:00,54.19,54.19,54.17,54.18,17570.0,42.3189,42.3189,42.3033,42.3111,17570.0
2017-10-11 12:10:00,54.18,54.18,54.14,54.15,40015.0,42.3111,42.3111,42.2799,42.2877,40015.0
2017-10-11 12:15:00,54.15,54.18,54.14,54.16,105416.0,42.2877,42.3111,42.2799,42.2955,105416.0
2017-10-11 12:20:00,54.16,54.19,54.15,54.16,80864.0,42.2955,42.3189,42.2877,42.2955,80864.0
2017-10-11 12:25:00,54.16,54.16,54.13,54.15,93108.0,42.2955,42.2955,42.2721,42.2877,93108.0
2017-10-11 12:30:00,54.15,54.16,54.14,54.15,26246.0,42.2877,42.2955,42.2799,42.2877,26246.0
2017-10-11 12:35:00,54.14,54.18,54.14,54.17,135012.0,42.2799,42.3111,42.2799,42.3033,135012.0
2017-10-11 12:40:00,54.17,54.18,54.16,54.17,34676.0,42.3033,42.3111,42.2955,42.3033,34676.0
2017-10-11 12:45:00,54.16,54.17,54.14,54.16,70318.0,42.2955,42.3033,42.2799,42.2955,70318.0
2017-10-11 12:50:00,54.16,54.17,54.14,54.17,74411.0,42.2955,42.3033,42.2799,42.3033,74411.0
2017-10-11 12:55:00,54.17,54.17,54.15,54.16,48604.0,42.3033,42.3033,42.2877,42.2955,48604.0
2017-10-11 13:00:00,54.16,54.19,54.15,54.17,109755.0,42.2955,42.3189,42.2877,42.3033,109755.0
2017-10-11 13:05:00,54.17,54.18,54.15,54.15,52498.0,42.3033,42.3111,42.2877,42.2877,52498.0
2017-10-11 13:10:00,54.16,54.17,54.15,54.17,38321.0,42.2955,42.3033,42.2877,42.3033,38321.0
2017-10-11 13:15:00,54.16,54.19,54.16,54.19,64238.0,42.2955,42.3189,42.2955,42.3189,64238.0
2017-10-11 13:20:00,54.18,54.19,54.16,54.17,43639.0,42.3111,42.3189,42.2955,42.3033,43639.0
2017-10-11 13:25:00,54.17,54.22,54.16,54.22,29778.0,42.3033,42.3423,42.2955,42.3423,29778.0
2017-10-11 13:30:00,54.22,54.22,54.19,54.21,47841.0,42.3423,42.3423,42.3189,42.3345,47841.0
2017-10-11 13:35:00,54.21,54.23,54.2,54.21,51100.0,42.3345,42.3501,42.3267,42.3345,51100.0
2017-10-11 13:40:00,54.21,54.22,54.19,54.21,37472.0,42.3345,42.3423,42.3189,42.3345,37472.0
2017-10-11 13:45:00,54.21,54.22,54.19,54.19,42557.0,42.3345,42.3423,42.3189,42.3189,42557.0
2017-10-11 13:50:00,54.19,54.23,54.18,54.22,183301.0,42.3189,42.3501,42.3111,42.3423,183301.0
2017-10-11 13:55:00,54.22,54.23,54.2,54.2,113900.0,42.3423,42.3501,42.3267,42.3267,113900.0
2017-10-11 14:00:00,54.21,54.3,54.2,54.28,340218.0,42.3345,42.4048,42.3267,42.3892,340218.0
2017-10-11 14:05:00,54.27,54.31,54.26,54.3,343673.0,42.3814,42.4126,42.3736,42.4048,343673.0
2017-10-11 14:10:00,54.3,54.3,54.26,54.27,66479.0,42.4048,42.4048,42.3736,42.3814,66479.0
2017-10-11 14:15:00,54.27,54.29,54.23,54.24,68493.0,42.3814,42.397,42.3501,42.358,68493.0
2017-10-11 14:20:00,54.23,54.25,54.17,54.18,488142.0,42.3501,42.3658,42.3033,42.3111,488142.0
2017-10-11 14:25:00,54.18,54.2,54.13,54.13,259243.0,42.3111,42.3267,42.2721,42.2721,259243.0
2017-10-11 14:30:00,54.14,54.15,54.13,54.15,75869.0,42.2799,42.2877,42.2721,42.2877,75869.0
2017-10-11 14:35:00,54.15,54.17,54.13,54.14,275429.0,42.2877,42.3033,42.2721,42.2799,275429.0
2017-10-11 14:40:00,54.14,54.15,54.1,54.12,90066.0,42.2799,42.2877,42.2486,42.2642,90066.0
2017-10-11 14:45:00,54.11,54.12,54.09,54.1,47963.0,42.2564,42.2642,42.2408,42.2486,47963.0
2017-10-11 14:50:00,54.11,54.15,54.1,54.14,159371.0,42.2564,42.2877,42.2486,42.2799,159371.0
2017-10-11 14:55:00,54.13,54.16,54.13,54.14,138855.0,42.2721,42.2955,42.2721,42.2799,138855.0
2017-10-11 15:00:00,54.14,54.17,54.13,54.15,82669.0,42.2799,42.3033,42.2721,42.2877,82669.0
2017-10-11 15:05:00,54.15,54.18,54.13,54.16,169986.0,42.2877,42.3111,42.2721,42.2955,169986.0
2017-10-11 15:10:00,54.16,54.2,54.16,54.17,209433.0,42.2955,42.3267,42.2955,42.3033,209433.0
2017-10-11 15:15:00,54.17,54.2,54.17,54.18,247301.0,42.3033,42.3267,42.3033,42.3111,247301.0
2017-10-11 15:20:00,54.18,54.2,54.17,54.18,94978.0,42.3111,42.3267,42.3033,42.3111,94978.0
2017-10-11 15:25:00,54.18,54.19,54.16,54.18,90181.0,42.3111,42.3189,42.2955,42.3111,90181.0
2017-10-11 15:30:00,54.18,54.28,54.17,54.25,692150.0,42.3111,42.3892,42.3033,42.3658,692150.0
2017-10-11 15:35:00,54.25,54.25,54.22,54.24,143238.0,42.3658,42.3658,42.3423,42.358,143238.0
2017-10-11 15:40:00,54.25,54.28,54.23,54.28,211691.0,42.3658,42.3892,42.3501,42.3892,211691.0
2017-10-11 15:45:00,54.28,54.29,54.24,54.25,220618.0,42.3892,42.397,42.358,42.3658,220618.0
2017-10-11 15:50:00,54.26,54.27,54.24,54.24,425982.0,42.3736,42.3814,42.358,42.358,425982.0
2017-10-11 15:55:00,54.24,54.28,54.23,54.26,800215.0,42.358,42.3892,42.3501,42.3736,800215.0
2017-10-12 09:30:00,54.31,54.41,54.22,54.39,223780.0,42.4126,42.4907,42.3423,42.4751,223780.0
2017-10-12 09:35:00,54.39,54.39,54.3,54.36,121901.0,42.4751,42.4751,42.4048,42.4517,121901.0
2017-10-12 09:40:00,54.36,54.38,54.31,54.34,137520.0,42.4517,42.4673,42.4126,42.4361,137520.0
2017-10-12 09:45:00,54.34,54.38,54.31,54.31,87920.0,42.4361,42.4673,42.4126,42.4126,87920.0
2017-10-12 09:50:00,54.32,54.39,54.31,54.39,52707.0,42.4204,42.4751,42.4126,42.4751,52707.0
2017-10-12 09:55:00,54.38,54.41,54.36,54.41,103768.0,42.4673,42.4907,42.4517,42.4907,103768.0
2017-10-12 10:00:00,54.4,54.42,54.36,54.41,196709.0,42.4829,42.4985,42.4517,42.4907,196709.0
2017-10-12 10:05:00,54.41,54.43,54.39,54.43,72208.0,42.4907,42.5063,42.4751,42.5063,72208.0
2017-10-12 10:10:00,54.43,54.47,54.43,54.46,84411.0,42.5063,42.5376,42.5063,42.5298,84411.0
2017-10-12 10:15:00,54.46,54.47,54.42,54.46,36331.0,42.5298,42.5376,42.4985,42.5298,36331.0
2017-10-12 10:20:00,54.46,54.49,54.46,54.47,23243.0,42.5298,42.5532,42.5298,42.5376,23243.0
2017-10-12 10:25:00,54.48,54.52,54.47,54.52,83888.0,42.5454,42.5766,42.5376,42.5766,83888.0
2017-10-12 10:30:00,54.52,54.54,54.49,54.53,45754.0,42.5766,42.5922,42.5532,42.5844,45754.0
2017-10-12 10:35:00,54.52,54.58,54.51,54.55,147444.0,42.5766,42.6235,42.5688,42.6,147444.0
2017-10-12 10:40:00,54.55,54.57,54.55,54.55,39461.0,42.6,42.6157,42.6,42.6,39461.0
2017-10-12 10:45:00,54.55,54.56,54.53,54.55,46085.0,42.6,42.6079,42.5844,42.6,46085.0
2017-10-12 10:50:00,54.55,54.56,54.54,54.56,36912.0,42.6,42.6079,42.5922,42.6079,36912.0
2017-10-12 10:55:00,54.55,54.58,54.54,54.55,111443.0,42.6,42.6235,42.5922,42.6,111443.0
2017-10-12 11:00:00,54.55,54.55,54.51,54.53,81570.0,42.6,42.6,42.5688,42.5844,81570.0
2017-10-12 11:05:00,54.53,54.53,54.46,54.47,129625.0,42.5844,42.5844,42.5298,42.5376,129625.0
2017-10-12 11:10:00,54.47,54.49,54.45,54.46,110900.0,42.5376,42.5532,42.522,42.5298,110900.0
2017-10-12 11:15:00,54.46,54.47,54.45,54.46,203782.0,42.5298,42.5376,42.522,42.5298,203782.0
2017-10-12 11:20:00,54.47,54.49,54.44,54.47,152238.0,42.5376,42.5532,42.5141,42.5376,152238.0
2017-10-12 11:25:00,54.48,54.48,54.45,54.48,56263.0,42.5454,42.5454,42.522,42.5454,56263.0
2017-10-12 11:30:00,54.48,54.54,54.48,54.54,64678.0,42.5454,42.5922,42.5454,42.5922,64678.0
2017-10-12 11:35:00,54.54,54.54,54.47,54.47,124858.0,42.5922,42.5922,42.5376,42.5376,124858.0
2017-10-12 11:40:00,54.47,54.49,54.46,54.47,111262.0,42.5376,42.5532,42.5298,42.5376,111262.0
2017-10-12 11:45:00,54.48,54.48,54.41,54.43,265853.0,42.5454,42.5454,42.4907,42.5063,265853.0
2017-10-12 11:50:00,54.42,54.45,54.41,54.44,206869.0,42.4985,42.522,42.4907,42.5141,206869.0
2017-10-12 11:55:00,54.45,54.45,54.41,54.41,348403.0,42.522,42.522,42.4907,42.4907,348403.0
2017-10-12 12:00:00,54.42,54.43,54.39,54.41,44112.0,42.4985,42.5063,42.4751,42.4907,44112.0
2017-10-12 12:05:00,54.4,54.41,54.38,54.38,43114.0,42.4829,42.4907,42.4673,42.4673,43114.0
2017-10-12 12:10:00,54.39,54.41,54.37,54.41,176349.0,42.4751,42.4907,42.4595,42.4907,176349.0
2017-10-12 12:15:00,54.41,54.43,54.4,54.41,71597.0,42.4907,42.5063,42.4829,42.4907,71597.0
2017-10-12 12:20:00,54.41,54.44,54.41,54.43,59008.0,42.4907,42.5141,42.4907,42.5063,59008.0
2017-10-12 12:25:00,54.43,54.43,54.41,54.42,36798.0,42.5063,42.5063,42.4907,42.4985,36798.0
2017-10-12 12:30:00,54.42,54.44,54.41,54.44,110636.0,42.4985,42.5141,42.4907,42.5141,110636.0
2017-10-12 12:35:00,54.45,54.46,54.43,54.45,68842.0,42.522,42.5298,42.5063,42.522,68842.0
2017-10-12 12:40:00,54.46,54.49,54.45,54.49,24877.0,42.5298,42.5532,42.522,42.5532,24877.0
2017-10-12 12:45:00,54.49,54.52,54.48,54.52,129125.0,42.5532,42.5766,42.5454,42.5766,129125.0
2017-10-12 12:50:00,54.52,54.53,54.51,54.52,68410.0,42.5766,42.5844,42.5688,42.5766,68410.0
2017-10-12 12:55:00,54.52,54.54,54.5,54.53,55192.0,42.5766,42.5922,42.561,42.5844,55192.0
2017-10-12 13:00:00,54.53,54.54,54.51,54.51,77681.0,42.5844,42.5922,42.5688,42.5688,77681.0
2017-10-12 13:05:00,54.51,54.53,54.51,54.52,55369.0,42.5688,42.5844,42.5688,42.5766,55369.0
2017-10-12 13:10:00,54.52,54.55,54.51,54.54,54235.0,42.5766,42.6,42.5688,42.5922,54235.0
2017-10-12 13:15:00,54.54,54.58,54.53,54.57,145813.0,42.5922,42.6235,42.5844,42.6157,145813.0
2017-10-12 13:20:00,54.57,54.58,54.55,54.55,68710.0,42.6157,42.6235,42.6,42.6,68710.0
2017-10-12 13:25:00,54.54,54.57,54.54,54.57,81305.0,42.5922,42.6157,42.5922,42.6157,81305.0
2017-10-12 13:30:00,54.57,54.58,54.55,54.57,84226.0,42.6157,42.6235,42.6,42.6157,84226.0
2017-10-12 13:35:00,54.57,54.57,54.52,54.57,72109.0,42.6157,42.6157,42.5766,42.6157,72109.0
2017-10-12 13:40:00,54.57,54.57,54.53,54.55,92751.0,42.6157,42.6157,42.5844,42.6,92751.0
2017-10-12 13:45:00,54.54,54.55,54.52,54.55,95253.0,42.5922,42.6,42.5766,42.6,95253.0
2017-10-12 13:50:00,54.55,54.56,54.52,54.54,94459.0,42.6,42.6079,42.5766,42.5922,94459.0
2017-10-12 13:55:00,54.54,54.54,54.52,54.54,38138.0,42.5922,42.5922,42.5766,42.5922,38138.0
2017-10-12 14:00:00,54.54,54.56,54.53,54.55,91938.0,42.5922,42.6079,42.5844,42.6,91938.0
2017-10-12 14:05:00,54.54,54.56,54.52,54.56,70177.0,42.5922,42.6079,42.5766,42.6079,70177.0
2017-10-12 14:10:00,54.55,54.58,54.55,54.55,98516.0,42.6,42.6235,42.6,42.6,98516.0
2017-10-12 14:15:00,54.55,54.58,54.54,54.55,66911.0,42.6,42.6235,42.5922,42.6,66911.0
2017-10-12 14:20:00,54.54,54.56,54.51,54.52,73590.0,42.5922,42.6079,42.5688,42.5766,73590.0
2017-10-12 14:25:00,54.53,54.55,54.52,54.54,63151.0,42.5844,42.6,42.5766,42.5922,63151.0
2017-10-12 14:30:00,54.55,54.57,54.54,54.57,52953.0,42.6,42.6157,42.5922,42.6157,52953.0
2017-10-12 14:35:00,54.57,54.61,54.56,54.58,174412.0,42.6157,42.6469,42.6079,42.6235,174412.0
2017-10-12 14:40:00,54.59,54.6,54.57,54.6,70991.0,42.6313,42.6391,42.6157,42.6391,70991.0
2017-10-12 14:45:00,54.59,54.63,54.58,54.61,177413.0,42.6313,42.6625,42.6235,42.6469,177413.0
2017-10-12 14:50:00,54.61,54.67,54.61,54.65,303937.0,42.6469,42.6938,42.6469,42.6781,303937.0
2017-10-12 14:55:00,54.66,54.66,54.6,54.61,129884.0,42.686,42.686,42.6391,42.6469,129884.0
2017-10-12 15:00:00,54.62,54.63,54.57,54.57,159134.0,42.6547,42.6625,42.6157,42.6157,159134.0
2017-10-12 15:05:00,54.58,54.6,54.55,54.55,125499.0,42.6235,42.6391,42.6,42.6,125499.0
2017-10-12 15:10:00,54.55,54.6,54.53,54.58,126444.0,42.6,42.6391,42.5844,42.6235,126444.0
2017-10-12 15:15:00,54.58,54.58,54.54,54.55,86084.0,42.6235,42.6235,42.5922,42.6,86084.0
2017-10-12 15:20:00,54.55,54.59,54.54,54.55,136685.0,42.6,42.6313,42.5922,42.6,136685.0
2017-10-12 15:25:00,54.55,54.56,54.49,54.5,180259.0,42.6,42.6079,42.5532,42.561,180259.0
2017-10-12 15:30:00,54.51,54.53,54.47,54.51,160925.0,42.5688,42.5844,42.5376,42.5688,160925.0
2017-10-12 15:35:00,54.51,54.52,54.47,54.49,142534.0,42.5688,42.5766,42.5376,42.5532,142534.0
2017-10-12 15:40:00,54.5,54.5,54.46,54.48,249419.0,42.561,42.561,42.5298,42.5454,249419.0
2017-10-12 15:45:00,54.48,54.49,54.45,54.45,232196.0,42.5454,42.5532,42.522,42.522,232196.0
2017-10-12 15:50:00,54.45,54.48,54.44,54.48,219685.0,42.522,42.5454,42.5141,42.5454,219685.0
2017-10-12 15:55:00,54.48,54.55,54.47,54.54,1191605.0,42.5454,42.6,42.5376,42.5922,1191605.0
2017-10-13 09:30:00,54.68,54.76,54.6,54.76,489304.0,42.7016,42.764,42.6391,42.764,489304.0
2017-10-13 09:35:00,54.76,54.77,54.43,54.46,446759.0,42.764,42.7719,42.5063,42.5298,446759.0
2017-10-13 09:40:00,54.46,54.52,54.38,54.44,290511.0,42.5298,42.5766,42.4673,42.5141,290511.0
2017-10-13 09:45:00,54.44,54.45,54.17,54.17,582589.0,42.5141,42.522,42.3033,42.3033,582589.0
2017-10-13 09:50:00,54.18,54.46,54.17,54.45,642532.0,42.3111,42.5298,42.3033,42.522,642532.0
2017-10-13 09:55:00,54.45,54.45,54.33,54.41,228519.0,42.522,42.522,42.4282,42.4907,228519.0
2017-10-13 10:00:00,54.41,54.42,54.33,54.41,210762.0,42.4907,42.4985,42.4282,42.4907,210762.0
2017-10-13 10:05:00,54.41,54.45,54.38,54.39,174394.0,42.4907,42.522,42.4673,42.4751,174394.0
2017-10-13 10:10:00,54.39,54.51,54.39,54.5,123488.0,42.4751,42.5688,42.4751,42.561,123488.0
2017-10-13 10:15:00,54.49,54.54,54.47,54.51,116563.0,42.5532,42.5922,42.5376,42.5688,116563.0
2017-10-13 10:20:00,54.51,54.66,54.51,54.6,100554.0,42.5688,42.686,42.5688,42.6391,100554.0
2017-10-13 10:25:00,54.59,54.65,54.58,54.6,151581.0,42.6313,42.6781,42.6235,42.6391,151581.0
2017-10-13 10:30:00,54.59,54.63,54.58,54.62,81787.0,42.6313,42.6625,42.6235,42.6547,81787.0
2017-10-13 10:35:00,54.62,54.63,54.56,54.58,105741.0,42.6547,42.6625,42.6079,42.6235,105741.0
2017-10-13 10:40:00,54.58,54.6,54.49,54.53,86536.0,42.6235,42.6391,42.5532,42.5844,86536.0
2017-10-13 10:45:00,54.53,54.54,54.46,54.47,146325.0,42.5844,42.5922,42.5298,42.5376,146325.0
2017-10-13 10:50:00,54.48,54.49,54.46,54.47,57698.0,42.5454,42.5532,42.5298,42.5376,57698.0
2017-10-13 10:55:00,54.47,54.48,54.42,54.43,92104.0,42.5376,42.5454,42.4985,42.5063,92104.0
2017-10-13 11:00:00,54.43,54.48,54.43,54.47,201501.0,42.5063,42.5454,42.5063,42.5376,201501.0
2017-10-13 11:05:00,54.47,54.47,54.42,54.43,75296.0,42.5376,42.5376,42.4985,42.5063,75296.0
2017-10-13 11:10:00,54.43,54.44,54.37,54.38,90069.0,42.5063,42.5141,42.4595,42.4673,90069.0
2017-10-13 11:15:00,54.39,54.41,54.34,54.4,362652.0,42.4751,42.4907,42.4361,42.4829,362652.0
2017-10-13 11:20:00,54.4,54.42,54.37,54.39,131448.0,42.4829,42.4985,42.4595,42.4751,131448.0
2017-10-13 11:25:00,54.39,54.41,54.37,54.38,338722.0,42.4751,42.4907,42.4595,42.4673,338722.0
2017-10-13 11:30:00,54.37,54.37,54.35,54.36,222011.0,42.4595,42.4595,42.4439,42.4517,222011.0
2017-10-13 11:35:00,54.36,54.38,54.34,54.34,46937.0,42.4517,42.4673,42.4361,42.4361,46937.0
2017-10-13 11:40:00,54.34,54.38,54.33,54.36,45141.0,42.4361,42.4673,42.4282,42.4517,45141.0
2017-10-13 11:45:00,54.37,54.37,54.35,54.36,41464.0,42.4595,42.4595,42.4439,42.4517,41464.0
2017-10-13 11:50:00,54.35,54.36,54.31,54.33,44893.0,42.4439,42.4517,42.4126,42.4282,44893.0
2017-10-13 11:55:00,54.33,54.33,54.31,54.32,37649.0,42.4282,42.4282,42.4126,42.4204,37649.0
2017-10-13 12:00:00,54.32,54.32,54.28,54.28,28925.0,42.4204,42.4204,42.3892,42.3892,28925.0
2017-10-13 12:05:00,54.29,54.31,54.28,54.3,34030.0,42.397,42.4126,42.3892,42.4048,34030.0
2017-10-13 12:10:00,54.3,54.31,54.24,54.25,93566.0,42.4048,42.4126,42.358,42.3658,93566.0
2017-10-13 12:15:00,54.24,54.29,54.23,54.27,42968.0,42.358,42.397,42.3501,42.3814,42968.0
2017-10-13 12:20:00,54.28,54.33,54.27,54.33,45453.0,42.3892,42.4282,42.3814,42.4282,45453.0
2017-10-13 12:25:00,54.33,54.35,54.31,54.34,104341.0,42.4282,42.4439,42.4126,42.4361,104341.0
2017-10-13 12:30:00,54.34,54.37,54.32,54.34,178691.0,42.4361,42.4595,42.4204,42.4361,178691.0
2017-10-13 12:35:00,54.34,54.36,54.32,54.35,39834.0,42.4361,42.4517,42.4204,42.4439,39834.0
2017-10-13 12:40:00,54.35,54.35,54.33,54.34,37983.0,42.4439,42.4439,42.4282,42.4361,37983.0
2017-10-13 12:45:00,54.33,54.34,54.31,54.31,142540.0,42.4282,42.4361,42.4126,42.4126,142540.0
2017-10-13 12:50:00,54.31,54.34,54.31,54.33,80049.0,42.4126,42.4361,42.4126,42.4282,80049.0
2017-10-13 12:55:00,54.33,54.37,54.32,54.37,72190.0,42.4282,42.4595,42.4204,42.4595,72190.0
2017-10-13 13:00:00,54.37,54.38,54.33,54.33,26255.0,42.4595,42.4673,42.4282,42.4282,26255.0
2017-10-13 13:05:00,54.33,54.33,54.31,54.33,29716.0,42.4282,42.4282,42.4126,42.4282,29716.0
2017-10-13 13:10:00,54.33,54.34,54.31,54.33,72886.0,42.4282,42.4361,42.4126,42.4282,72886.0
2017-10-13 13:15:00,54.34,54.34,54.28,54.29,52598.0,42.4361,42.4361,42.3892,42.397,52598.0
2017-10-13 13:20:00,54.29,54.32,54.29,54.29,15665.0,42.397,42.4204,42.397,42.397,15665.0
2017-10-13 13:25:00,54.29,54.33,54.29,54.32,56411.0,42.397,42.4282,42.397,42.4204,56411.0
2017-10-13 13:30:00,54.31,54.31,54.28,54.29,39089.0,42.4126,42.4126,42.3892,42.397,39089.0
2017-10-13 13:35:00,54.3,54.31,54.28,54.28,68686.0,42.4048,42.4126,42.3892,42.3892,68686.0
2017-10-13 13:40:00,54.28,54.29,54.25,54.26,32815.0,42.3892,42.397,42.3658,42.3736,32815.0
2017-10-13 13:45:00,54.25,54.26,54.23,54.25,41357.0,42.3658,42.3736,42.3501,42.3658,41357.0
2017-10-13 13:50:00,54.25,54.26,54.2,54.2,70238.0,42.3658,42.3736,42.3267,42.3267,70238.0
2017-10-13 13:55:00,54.21,54.22,54.18,54.18,68176.0,42.3345,42.3423,42.3111,42.3111,68176.0
2017-10-13 14:00:00,54.18,54.21,54.18,54.19,65246.0,42.3111,42.3345,42.3111,42.3189,65246.0
2017-10-13 14:05:00,54.19,54.19,54.05,54.07,203893.0,42.3189,42.3189,42.2096,42.2252,203893.0
2017-10-13 14:10:00,54.08,54.11,54.01,54.06,213274.0,42.233,42.2564,42.1783,42.2174,213274.0
2017-10-13 14:15:00,54.06,54.07,53.99,54.01,156457.0,42.2174,42.2252,42.1627,42.1783,156457.0
2017-10-13 14:20:00,54.02,54.08,53.99,54.08,122744.0,42.1862,42.233,42.1627,42.233,122744.0
2017-10-13 14:25:00,54.08,54.09,54.04,54.06,105482.0,42.233,42.2408,42.2018,42.2174,105482.0
2017-10-13 14:30:00,54.07,54.11,54.06,54.1,162515.0,42.2252,42.2564,42.2174,42.2486,162515.0
2017-10-13 14:35:00,54.1,54.11,54.07,54.08,164284.0,42.2486,42.2564,42.2252,42.233,164284.0
2017-10-13 14:40:00,54.08,54.08,54.04,54.07,50948.0,42.233,42.233,42.2018,42.2252,50948.0
2017-10-13 14:45:00,54.06,54.08,54.04,54.06,112910.0,42.2174,42.233,42.2018,42.2174,112910.0
2017-10-13 14:50:00,54.06,54.08,54.04,54.05,38376.0,42.2174,42.233,42.2018,42.2096,38376.0
2017-10-13 14:55:00,54.04,54.13,54.04,54.13,75267.0,42.2018,42.2721,42.2018,42.2721,75267.0
2017-10-13 15:00:00,54.13,54.18,54.11,54.18,419663.0,42.2721,42.3111,42.2564,42.3111,419663.0
2017-10-13 15:05:00,54.19,54.21,54.18,54.21,66100.0,42.3189,42.3345,42.3111,42.3345,66100.0
2017-10-13 15:10:00,54.21,54.21,54.16,54.18,140462.0,42.3345,42.3345,42.2955,42.3111,140462.0
2017-10-13 15:15:00,54.18,54.2,54.17,54.19,59892.0,42.3111,42.3267,42.3033,42.3189,59892.0
2017-10-13 15:20:00,54.18,54.21,54.17,54.19,85964.0,42.3111,42.3345,42.3033,42.3189,85964.0
2017-10-13 15:25:00,54.19,54.2,54.15,54.16,93406.0,42.3189,42.3267,42.2877,42.2955,93406.0
2017-10-13 15:30:00,54.15,54.18,54.14,54.17,148068.0,42.2877,42.3111,42.2799,42.3033,148068.0
2017-10-13 15:35:00,54.17,54.18,54.14,54.16,84316.0,42.3033,42.3111,42.2799,42.2955,84316.0
2017-10-13 15:40:00,54.16,54.17,54.13,54.16,125966.0,42.2955,42.3033,42.2721,42.2955,125966.0
2017-10-13 15:45:00,54.15,54.16,54.1,54.13,324289.0,42.2877,42.2955,42.2486,42.2721,324289.0
2017-10-13 15:50:00,54.13,54.15,54.1,54.11,432612.0,42.2721,42.2877,42.2486,42.2564,432612.0
2017-10-13 15:55:00,54.12,54.14,54.09,54.14,877299.0,42.2642,42.2799,42.2408,42.2799,877299.0
2017-10-16 09:30:00,54.13,54.25,54.0,54.03,282428.0,42.2721,42.3658,42.1705,42.194,282428.0
2017-10-16 09:35:00,54.03,54.03,53.9,53.93,958921.0,42.194,42.194,42.0924,42.1159,958921.0
2017-10-16 09:40:00,53.93,53.95,53.87,53.9,163368.0,42.1159,42.1315,42.069,42.0924,163368.0
2017-10-16 09:45:00,53.91,53.93,53.85,53.87,133562.0,42.1002,42.1159,42.0534,42.069,133562.0
2017-10-16 09:50:00,53.87,53.92,53.85,53.89,109687.0,42.069,42.1081,42.0534,42.0846,109687.0
2017-10-16 09:55:00,53.89,53.89,53.85,53.87,95018.0,42.0846,42.0846,42.0534,42.069,95018.0
2017-10-16 10:00:00,53.87,53.87,53.78,53.83,268976.0,42.069,42.069,41.9987,42.0378,268976.0
2017-10-16 10:05:00,53.83,53.88,53.82,53.86,174269.0,42.0378,42.0768,42.03,42.0612,174269.0
2017-10-16 10:10:00,53.86,53.91,53.84,53.9,58408.0,42.0612,42.1002,42.0456,42.0924,58408.0
2017-10-16 10:15:00,53.9,53.94,53.89,53.93,68752.0,42.0924,42.1237,42.0846,42.1159,68752.0
2017-10-16 10:20:00,53.92,53.93,53.83,53.83,95116.0,42.1081,42.1159,42.0378,42.0378,95116.0
2017-10-16 10:25:00,53.83,53.85,53.77,53.85,162929.0,42.0378,42.0534,41.9909,42.0534,162929.0
2017-10-16 10:30:00,53.85,53.91,53.84,53.86,96105.0,42.0534,42.1002,42.0456,42.0612,96105.0
2017-10-16 10:35:00,53.86,53.89,53.83,53.83,106697.0,42.0612,42.0846,42.0378,42.0378,106697.0
2017-10-16 10:40:00,53.83,53.83,53.75,53.77,238936.0,42.0378,42.0378,41.9753,41.9909,238936.0
2017-10-16 10:45:00,53.76,53.78,53.69,53.71,291392.0,41.9831,41.9987,41.9284,41.9441,291392.0
2017-10-16 10:50:00,53.72,53.74,53.65,53.66,183944.0,41.9519,41.9675,41.8972,41.905,183944.0
2017-10-16 10:55:00,53.66,53.68,53.59,53.66,307683.0,41.905,41.9206,41.8503,41.905,307683.0
2017-10-16 11:00:00,53.67,53.75,53.62,53.75,157481.0,41.9128,41.9753,41.8738,41.9753,157481.0
2017-10-16 11:05:00,53.74,53.83,53.73,53.83,153841.0,41.9675,42.0378,41.9597,42.0378,153841.0
2017-10-16 11:10:00,53.82,53.84,53.8,53.81,142152.0,42.03,42.0456,42.0143,42.0222,142152.0
2017-10-16 11:15:00,53.81,53.86,53.79,53.84,122941.0,42.0222,42.0612,42.0065,42.0456,122941.0
2017-10-16 11:20:00,53.84,53.9,53.83,53.86,103666.0,42.0456,42.0924,42.0378,42.0612,103666.0
2017-10-16 11:25:00,53.86,53.94,53.86,53.94,196689.0,42.0612,42.1237,42.0612,42.1237,196689.0
2017-10-16 11:30:00,53.93,53.95,53.87,53.87,133878.0,42.1159,42.1315,42.069,42.069,133878.0
2017-10-16 11:35:00,53.88,53.92,53.86,53.91,121529.0,42.0768,42.1081,42.0612,42.1002,121529.0
2017-10-16 11:40:00,53.9,53.96,53.88,53.93,65355.0,42.0924,42.1393,42.0768,42.1159,65355.0
2017-10-16 11:45:00,53.93,53.95,53.9,53.94,76420.0,42.1159,42.1315,42.0924,42.1237,76420.0
2017-10-16 11:50:00,53.94,53.95,53.9,53.94,38346.0,42.1237,42.1315,42.0924,42.1237,38346.0
2017-10-16 11:55:00,53.93,53.95,53.9,53.95,96375.0,42.1159,42.1315,42.0924,42.1315,96375.0
2017-10-16 12:00:00,53.94,54.0,53.94,53.96,73277.0,42.1237,42.1705,42.1237,42.1393,73277.0
2017-10-16 12:05:00,53.96,53.98,53.94,53.98,85638.0,42.1393,42.1549,42.1237,42.1549,85638.0
2017-10-16 12:10:00,53.98,54.0,53.96,53.97,132987.0,42.1549,42.1705,42.1393,42.1471,132987.0
2017-10-16 12:15:00,53.97,54.0,53.95,53.96,140511.0,42.1471,42.1705,42.1315,42.1393,140511.0
2017-10-16 12:20:00,53.96,53.98,53.93,53.98,76449.0,42.1393,42.1549,42.1159,42.1549,76449.0
2017-10-16 12:25:00,53.98,54.01,53.97,53.97,216997.0,42.1549,42.1783,42.1471,42.1471,216997.0
2017-10-16 12:30:00,53.97,54.0,53.95,54.0,33850.0,42.1471,42.1705,42.1315,42.1705,33850.0
2017-10-16 12:35:00,54.0,54.03,53.99,54.01,66704.0,42.1705,42.194,42.1627,42.1783,66704.0
2017-10-16 12:40:00,54.01,54.05,54.0,54.04,36421.0,42.1783,42.2096,42.1705,42.2018,36421.0
2017-10-16 12:45:00,54.05,54.07,54.04,54.05,45780.0,42.2096,42.2252,42.2018,42.2096,45780.0
2017-10-16 12:50:00,54.04,54.05,54.02,54.02,81408.0,42.2018,42.2096,42.1862,42.1862,81408.0
2017-10-16 12:55:00,54.02,54.04,54.02,54.03,41402.0,42.1862,42.2018,42.1862,42.194,41402.0
2017-10-16 13:00:00,54.02,54.06,54.02,54.05,122896.0,42.1862,42.2174,42.1862,42.2096,122896.0
2017-10-16 13:05:00,54.06,54.09,54.06,54.07,99256.0,42.2174,42.2408,42.2174,42.2252,99256.0
2017-10-16 13:10:00,54.08,54.14,54.08,54.13,80422.0,42.233,42.2799,42.233,42.2721,80422.0
2017-10-16 13:15:00,54.13,54.13,54.1,54.12,48566.0,42.2721,42.2721,42.2486,42.2642,48566.0
2017-10-16 13:20:00,54.12,54.12,54.06,54.06,70226.0,42.2642,42.2642,42.2174,42.2174,70226.0
2017-10-16 13:25:00,54.07,54.09,54.05,54.05,67588.0,42.2252,42.2408,42.2096,42.2096,67588.0
2017-10-16 13:30:00,54.06,54.07,54.01,54.05,58222.0,42.2174,42.2252,42.1783,42.2096,58222.0
2017-10-16 13:35:00,54.05,54.07,54.04,54.06,38890.0,42.2096,42.2252,42.2018,42.2174,38890.0
2017-10-16 13:40:00,54.06,54.11,54.05,54.1,40059.0,42.2174,42.2564,42.2096,42.2486,40059.0
2017-10-16 13:45:00,54.1,54.1,54.07,54.09,31474.0,42.2486,42.2486,42.2252,42.2408,31474.0
2017-10-16 13:50:00,54.09,54.12,54.08,54.11,51080.0,42.2408,42.2642,42.233,42.2564,51080.0
2017-10-16 13:55:00,54.1,54.14,54.1,54.1,75295.0,42.2486,42.2799,42.2486,42.2486,75295.0
2017-10-16 14:00:00,54.11,54.11,54.05,54.07,53436.0,42.2564,42.2564,42.2096,42.2252,53436.0
2017-10-16 14:05:00,54.07,54.07,54.02,54.05,45713.0,42.2252,42.2252,42.1862,42.2096,45713.0
2017-10-16 14:10:00,54.05,54.06,53.99,54.0,151384.0,42.2096,42.2174,42.1627,42.1705,151384.0
2017-10-16 14:15:00,54.0,54.02,53.98,54.02,162131.0,42.1705,42.1862,42.1549,42.1862,162131.0
2017-10-16 14:20:00,54.02,54.03,54.0,54.01,217532.0,42.1862,42.194,42.1705,42.1783,217532.0
2017-10-16 14:25:00,54.01,54.02,53.99,54.01,195027.0,42.1783,42.1862,42.1627,42.1783,195027.0
2017-10-16 14:30:00,54.01,54.01,53.96,53.98,91872.0,42.1783,42.1783,42.1393,42.1549,91872.0
2017-10-16 14:35:00,53.97,54.0,53.96,54.0,101745.0,42.1471,42.1705,42.1393,42.1705,101745.0
2017-10-16 14:40:00,54.0,54.04,53.99,54.02,127047.0,42.1705,42.2018,42.1627,42.1862,127047.0
2017-10-16 14:45:00,54.03,54.05,54.01,54.04,35506.0,42.194,42.2096,42.1783,42.2018,35506.0
2017-10-16 14:50:00,54.04,54.11,54.02,54.1,311405.0,42.2018,42.2564,42.1862,42.2486,311405.0
2017-10-16 14:55:00,54.1,54.1,54.06,54.07,69884.0,42.2486,42.2486,42.2174,42.2252,69884.0
2017-10-16 15:00:00,54.06,54.06,54.02,54.02,92643.0,42.2174,42.2174,42.1862,42.1862,92643.0
2017-10-16 15:05:00,54.03,54.06,54.02,54.03,83051.0,42.194,42.2174,42.1862,42.194,83051.0
2017-10-16 15:10:00,54.02,54.02,53.97,53.97,88869.0,42.1862,42.1862,42.1471,42.1471,88869.0
2017-10-16 15:15:00,53.96,53.99,53.96,53.98,131131.0,42.1393,42.1627,42.1393,42.1549,131131.0
2017-10-16 15:20:00,53.98,54.0,53.97,53.97,72573.0,42.1549,42.1705,42.1471,42.1471,72573.0
2017-10-16 15:25:00,53.97,53.97,53.95,53.96,153248.0,42.1471,42.1471,42.1315,42.1393,153248.0
2017-10-16 15:30:00,53.96,53.98,53.95,53.96,143704.0,42.1393,42.1549,42.1315,42.1393,143704.0
2017-10-16 15:35:00,53.96,53.97,53.94,53.95,225238.0,42.1393,42.1471,42.1237,42.1315,225238.0
2017-10-16 15:40:00,53.95,53.98,53.94,53.97,147119.0,42.1315,42.1549,42.1237,42.1471,147119.0
2017-10-16 15:45:00,53.97,53.99,53.96,53.98,99394.0,42.1471,42.1627,42.1393,42.1549,99394.0
2017-10-16 15:50:00,53.98,54.04,53.97,54.03,358003.0,42.1549,42.2018,42.1471,42.194,358003.0
2017-10-16 15:55:00,54.02,54.04,54.02,54.02,653316.0,42.1862,42.2018,42.1862,42.1862,653316.0
2017-10-17 09:30:00,54.0,54.17,54.0,54.12,154852.0,42.1705,42.3033,42.1705,42.2642,154852.0
2017-10-17 09:35:00,54.13,54.15,54.02,54.04,141399.0,42.2721,42.2877,42.1862,42.2018,141399.0
2017-10-17 09:40:00,54.04,54.07,53.99,54.0,146047.0,42.2018,42.2252,42.1627,42.1705,146047.0
2017-10-17 09:45:00,54.01,54.15,54.01,54.14,120431.0,42.1783,42.2877,42.1783,42.2799,120431.0
2017-10-17 09:50:00,54.14,54.15,54.08,54.09,124392.0,42.2799,42.2877,42.233,42.2408,124392.0
2017-10-17 09:55:00,54.1,54.1,54.03,54.04,82089.0,42.2486,42.2486,42.194,42.2018,82089.0
2017-10-17 10:00:00,54.04,54.04,53.96,53.96,106337.0,42.2018,42.2018,42.1393,42.1393,106337.0
2017-10-17 10:05:00,53.96,53.98,53.91,53.91,189514.0,42.1393,42.1549,42.1002,42.1002,189514.0
2017-10-17 10:10:00,53.9,53.93,53.86,53.86,263420.0,42.0924,42.1159,42.0612,42.0612,263420.0
2017-10-17 10:15:00,53.86,53.89,53.85,53.87,94634.0,42.0612,42.0846,42.0534,42.069,94634.0
2017-10-17 10:20:00,53.86,53.92,53.84,53.91,351074.0,42.0612,42.1081,42.0456,42.1002,351074.0
2017-10-17 10:25:00,53.92,53.95,53.9,53.94,193503.0,42.1081,42.1315,42.0924,42.1237,193503.0
2017-10-17 10:30:00,53.94,53.96,53.91,53.96,118529.0,42.1237,42.1393,42.1002,42.1393,118529.0
2017-10-17 10:35:00,53.96,54.01,53.95,54.01,96248.0,42.1393,42.1783,42.1315,42.1783,96248.0
2017-10-17 10:40:00,54.01,54.05,53.99,54.01,78008.0,42.1783,42.2096,42.1627,42.1783,78008.0
2017-10-17 10:45:00,54.01,54.01,53.94,53.94,87994.0,42.1783,42.1783,42.1237,42.1237,87994.0
2017-10-17 10:50:00,53.93,53.93,53.87,53.87,101954.0,42.1159,42.1159,42.069,42.069,101954.0
2017-10-17 10:55:00,53.87,53.89,53.86,53.88,37918.0,42.069,42.0846,42.0612,42.0768,37918.0
2017-10-17 11:00:00,53.88,53.91,53.88,53.89,46469.0,42.0768,42.1002,42.0768,42.0846,46469.0
2017-10-17 11:05:00,53.89,53.95,53.88,53.95,44133.0,42.0846,42.1315,42.0768,42.1315,44133.0
2017-10-17 11:10:00,53.94,53.94,53.9,53.93,76498.0,42.1237,42.1237,42.0924,42.1159,76498.0
2017-10-17 11:15:00,53.92,53.93,53.87,53.88,95121.0,42.1081,42.1159,42.069,42.0768,95121.0
2017-10-17 11:20:00,53.89,53.9,53.87,53.89,68146.0,42.0846,42.0924,42.069,42.0846,68146.0
2017-10-17 11:25:00,53.89,53.95,53.88,53.95,54563.0,42.0846,42.1315,42.0768,42.1315,54563.0
2017-10-17 11:30:00,53.95,53.96,53.91,53.91,59236.0,42.1315,42.1393,42.1002,42.1002,59236.0
2017-10-17 11:35:00,53.92,53.98,53.92,53.97,88370.0,42.1081,42.1549,42.1081,42.1471,88370.0
2017-10-17 11:40:00,53.97,54.02,53.97,54.02,55888.0,42.1471,42.1862,42.1471,42.1862,55888.0
2017-10-17 11:45:00,54.01,54.02,53.97,53.99,40526.0,42.1783,42.1862,42.1471,42.1627,40526.0
2017-10-17 11:50:00,53.99,54.0,53.98,54.0,19067.0,42.1627,42.1705,42.1549,42.1705,19067.0
2017-10-17 11:55:00,53.99,54.01,53.98,53.98,18280.0,42.1627,42.1783,42.1549,42.1549,18280.0
2017-10-17 12:00:00,53.98,54.0,53.96,54.0,30178.0,42.1549,42.1705,42.1393,42.1705,30178.0
2017-10-17 12:05:00,54.0,54.03,53.99,54.03,21182.0,42.1705,42.194,42.1627,42.194,21182.0
2017-10-17 12:10:00,54.03,54.07,54.03,54.07,76935.0,42.194,42.2252,42.194,42.2252,76935.0
2017-10-17 12:15:00,54.07,54.08,54.05,54.08,28444.0,42.2252,42.233,42.2096,42.233,28444.0
2017-10-17 12:20:00,54.07,54.07,54.04,54.04,20636.0,42.2252,42.2252,42.2018,42.2018,20636.0
2017-10-17 12:25:00,54.04,54.05,54.03,54.04,18114.0,42.2018,42.2096,42.194,42.2018,18114.0
2017-10-17 12:30:00,54.03,54.08,54.03,54.08,29082.0,42.194,42.233,42.194,42.233,29082.0
2017-10-17 12:35:00,54.08,54.09,54.07,54.09,20216.0,42.233,42.2408,42.2252,42.2408,20216.0
2017-10-17 12:40:00,54.1,54.11,54.07,54.08,23579.0,42.2486,42.2564,42.2252,42.233,23579.0
2017-10-17 12:45:00,54.08,54.1,54.07,54.1,24767.0,42.233,42.2486,42.2252,42.2486,24767.0
2017-10-17 12:50:00,54.09,54.1,54.03,54.04,144943.0,42.2408,42.2486,42.194,42.2018,144943.0
2017-10-17 12:55:00,54.04,54.04,54.01,54.02,55402.0,42.2018,42.2018,42.1783,42.1862,55402.0
2017-10-17 13:00:00,54.01,54.02,53.99,54.0,30294.0,42.1783,42.1862,42.1627,42.1705,30294.0
2017-10-17 13:05:00,54.01,54.01,53.99,54.0,35436.0,42.1783,42.1783,42.1627,42.1705,35436.0
2017-10-17 13:10:00,54.0,54.03,54.0,54.03,62182.0,42.1705,42.194,42.1705,42.194,62182.0
2017-10-17 13:15:00,54.03,54.09,54.03,54.04,112083.0,42.194,42.2408,42.194,42.2018,112083.0
2017-10-17 13:20:00,54.03,54.05,54.03,54.04,44927.0,42.194,42.2096,42.194,42.2018,44927.0
2017-10-17 13:25:00,54.05,54.05,54.02,54.05,27262.0,42.2096,42.2096,42.1862,42.2096,27262.0
2017-10-17 13:30:00,54.04,54.05,54.03,54.03,28700.0,42.2018,42.2096,42.194,42.194,28700.0
2017-10-17 13:35:00,54.04,54.06,54.03,54.04,70787.0,42.2018,42.2174,42.194,42.2018,70787.0
2017-10-17 13:40:00,54.04,54.09,54.03,54.08,47283.0,42.2018,42.2408,42.194,42.233,47283.0
2017-10-17 13:45:00,54.08,54.11,54.07,54.11,33013.0,42.233,42.2564,42.2252,42.2564,33013.0
2017-10-17 13:50:00,54.12,54.13,54.11,54.12,17848.0,42.2642,42.2721,42.2564,42.2642,17848.0
2017-10-17 13:55:00,54.13,54.14,54.11,54.12,43590.0,42.2721,42.2799,42.2564,42.2642,43590.0
2017-10-17 14:00:00,54.12,54.2,54.12,54.18,328652.0,42.2642,42.3267,42.2642,42.3111,328652.0
2017-10-17 14:05:00,54.18,54.19,54.14,54.15,47604.0,42.3111,42.3189,42.2799,42.2877,47604.0
2017-10-17 14:10:00,54.14,54.15,54.12,54.14,33619.0,42.2799,42.2877,42.2642,42.2799,33619.0
2017-10-17 14:15:00,54.13,54.15,54.12,54.15,35155.0,42.2721,42.2877,42.2642,42.2877,35155.0
2017-10-17 14:20:00,54.15,54.18,54.14,54.16,66670.0,42.2877,42.3111,42.2799,42.2955,66670.0
2017-10-17 14:25:00,54.16,54.17,54.14,54.15,28353.0,42.2955,42.3033,42.2799,42.2877,28353.0
2017-10-17 14:30:00,54.15,54.19,54.14,54.18,192935.0,42.2877,42.3189,42.2799,42.3111,192935.0
2017-10-17 14:35:00,54.18,54.4,54.16,54.34,292227.0,42.3111,42.4829,42.2955,42.4361,292227.0
2017-10-17 14:40:00,54.34,54.46,54.27,54.29,565589.0,42.4361,42.5298,42.3814,42.397,565589.0
2017-10-17 14:45:00,54.29,54.29,54.21,54.22,153473.0,42.397,42.397,42.3345,42.3423,153473.0
2017-10-17 14:50:00,54.21,54.25,54.18,54.21,204520.0,42.3345,42.3658,42.3111,42.3345,204520.0
2017-10-17 14:55:00,54.21,54.24,54.17,54.2,181302.0,42.3345,42.358,42.3033,42.3267,181302.0
2017-10-17 15:00:00,54.2,54.21,54.16,54.21,115034.0,42.3267,42.3345,42.2955,42.3345,115034.0
2017-10-17 15:05:00,54.21,54.23,54.2,54.22,33457.0,42.3345,42.3501,42.3267,42.3423,33457.0
2017-10-17 15:10:00,54.22,54.23,54.21,54.22,144437.0,42.3423,42.3501,42.3345,42.3423,144437.0
2017-10-17 15:15:00,54.23,54.27,54.22,54.24,145929.0,42.3501,42.3814,42.3423,42.358,145929.0
2017-10-17 15:20:00,54.24,54.24,54.16,54.22,196478.0,42.358,42.358,42.2955,42.3423,196478.0
2017-10-17 15:25:00,54.22,54.26,54.22,54.23,112977.0,42.3423,42.3736,42.3423,42.3501,112977.0
2017-10-17 15:30:00,54.24,54.28,54.23,54.26,190723.0,42.358,42.3892,42.3501,42.3736,190723.0
2017-10-17 15:35:00,54.26,54.33,54.26,54.29,127514.0,42.3736,42.4282,42.3736,42.397,127514.0
2017-10-17 15:40:00,54.29,54.36,54.28,54.34,245463.0,42.397,42.4517,42.3892,42.4361,245463.0
2017-10-17 15:45:00,54.34,54.34,54.3,54.34,264338.0,42.4361,42.4361,42.4048,42.4361,264338.0
2017-10-17 15:50:00,54.34,54.39,54.33,54.36,446779.0,42.4361,42.4751,42.4282,42.4517,446779.0
2017-10-17 15:55:00,54.35,54.38,54.34,54.35,536387.0,42.4439,42.4673,42.4361,42.4439,536387.0
2017-10-18 09:30:00,54.12,54.36,54.11,54.29,677722.0,42.2642,42.4517,42.2564,42.397,677722.0
2017-10-18 09:35:00,54.3,54.31,54.23,54.27,258193.0,42.4048,42.4126,42.3501,42.3814,258193.0
2017-10-18 09:40:00,54.27,54.27,54.2,54.21,54990.0,42.3814,42.3814,42.3267,42.3345,54990.0
2017-10-18 09:45:00,54.22,54.25,54.17,54.18,259512.0,42.3423,42.3658,42.3033,42.3111,259512.0
2017-10-18 09:50:00,54.19,54.2,54.17,54.19,45432.0,42.3189,42.3267,42.3033,42.3189,45432.0
2017-10-18 09:55:00,54.19,54.2,54.13,54.18,42012.0,42.3189,42.3267,42.2721,42.3111,42012.0
2017-10-18 10:00:00,54.17,54.18,54.14,54.14,41611.0,42.3033,42.3111,42.2799,42.2799,41611.0
2017-10-18 10:05:00,54.15,54.17,54.13,54.16,24801.0,42.2877,42.3033,42.2721,42.2955,24801.0
2017-10-18 10:10:00,54.16,54.18,54.13,54.14,48955.0,42.2955,42.3111,42.2721,42.2799,48955.0
2017-10-18 10:15:00,54.14,54.14,54.08,54.09,55274.0,42.2799,42.2799,42.233,42.2408,55274.0
2017-10-18 10:20:00,54.09,54.1,54.07,54.07,57199.0,42.2408,42.2486,42.2252,42.2252,57199.0
2017-10-18 10:25:00,54.07,54.11,54.06,54.1,24325.0,42.2252,42.2564,42.2174,42.2486,24325.0
2017-10-18 10:30:00,54.11,54.12,54.09,54.1,34450.0,42.2564,42.2642,42.2408,42.2486,34450.0
2017-10-18 10:35:00,54.1,54.11,54.07,54.09,121938.0,42.2486,42.2564,42.2252,42.2408,121938.0
2017-10-18 10:40:00,54.1,54.1,54.06,54.07,81156.0,42.2486,42.2486,42.2174,42.2252,81156.0
2017-10-18 10:45:00,54.06,54.11,54.06,54.08,84731.0,42.2174,42.2564,42.2174,42.233,84731.0
2017-10-18 10:50:00,54.08,54.09,54.07,54.08,112373.0,42.233,42.2408,42.2252,42.233,112373.0
2017-10-18 10:55:00,54.08,54.12,54.06,54.11,64086.0,42.233,42.2642,42.2174,42.2564,64086.0
2017-10-18 11:00:00,54.12,54.12,54.08,54.09,9493.0,42.2642,42.2642,42.233,42.2408,9493.0
2017-10-18 11:05:00,54.09,54.1,54.06,54.06,97781.0,42.2408,42.2486,42.2174,42.2174,97781.0
2017-10-18 11:10:00,54.07,54.08,54.06,54.07,71957.0,42.2252,42.233,42.2174,42.2252,71957.0
2017-10-18 11:15:00,54.07,54.08,54.06,54.07,35702.0,42.2252,42.233,42.2174,42.2252,35702.0
2017-10-18 11:20:00,54.07,54.07,54.04,54.05,36847.0,42.2252,42.2252,42.2018,42.2096,36847.0
2017-10-18 11:25:00,54.05,54.08,54.04,54.07,61725.0,42.2096,42.233,42.2018,42.2252,61725.0
2017-10-18 11:30:00,54.08,54.08,54.04,54.04,344798.0,42.233,42.233,42.2018,42.2018,344798.0
2017-10-18 11:35:00,54.05,54.1,54.04,54.1,101314.0,42.2096,42.2486,42.2018,42.2486,101314.0
2017-10-18 11:40:00,54.1,54.12,54.09,54.1,51525.0,42.2486,42.2642,42.2408,42.2486,51525.0
2017-10-18 11:45:00,54.1,54.1,54.07,54.08,44528.0,42.2486,42.2486,42.2252,42.233,44528.0
2017-10-18 11:50:00,54.09,54.11,54.08,54.1,117004.0,42.2408,42.2564,42.233,42.2486,117004.0
2017-10-18 11:55:00,54.1,54.1,54.08,54.09,70259.0,42.2486,42.2486,42.233,42.2408,70259.0
2017-10-18 12:00:00,54.08,54.09,54.05,54.07,96831.0,42.233,42.2408,42.2096,42.2252,96831.0
2017-10-18 12:05:00,54.07,54.07,54.05,54.06,17840.0,42.2252,42.2252,42.2096,42.2174,17840.0
2017-10-18 12:10:00,54.07,54.07,54.05,54.07,10380.0,42.2252,42.2252,42.2096,42.2252,10380.0
2017-10-18 12:15:00,54.06,54.08,54.05,54.07,39434.0,42.2174,42.233,42.2096,42.2252,39434.0
2017-10-18 12:20:00,54.07,54.09,54.06,54.07,40251.0,42.2252,42.2408,42.2174,42.2252,40251.0
2017-10-18 12:25:00,54.08,54.09,54.08,54.08,64374.0,42.233,42.2408,42.233,42.233,64374.0
2017-10-18 12:30:00,54.09,54.09,54.07,54.08,43768.0,42.2408,42.2408,42.2252,42.233,43768.0
2017-10-18 12:35:00,54.08,54.09,54.07,54.09,29226.0,42.233,42.2408,42.2252,42.2408,29226.0
2017-10-18 12:40:00,54.09,54.1,54.09,54.1,24487.0,42.2408,42.2486,42.2408,42.2486,24487.0
2017-10-18 12:45:00,54.1,54.11,54.08,54.1,52174.0,42.2486,42.2564,42.233,42.2486,52174.0
2017-10-18 12:50:00,54.1,54.12,54.1,54.11,46856.0,42.2486,42.2642,42.2486,42.2564,46856.0
2017-10-18 12:55:00,54.11,54.12,54.1,54.11,29125.0,42.2564,42.2642,42.2486,42.2564,29125.0
2017-10-18 13:00:00,54.1,54.12,54.1,54.12,5416.0,42.2486,42.2642,42.2486,42.2642,5416.0
2017-10-18 13:05:00,54.11,54.13,54.1,54.13,26193.0,42.2564,42.2721,42.2486,42.2721,26193.0
2017-10-18 13:10:00,54.13,54.13,54.12,54.12,20547.0,42.2721,42.2721,42.2642,42.2642,20547.0
2017-10-18 13:15:00,54.12,54.15,54.12,54.15,15880.0,42.2642,42.2877,42.2642,42.2877,15880.0
2017-10-18 13:20:00,54.15,54.18,54.15,54.16,48740.0,42.2877,42.3111,42.2877,42.2955,48740.0
2017-10-18 13:25:00,54.16,54.17,54.13,54.16,83804.0,42.2955,42.3033,42.2721,42.2955,83804.0
2017-10-18 13:30:00,54.17,54.18,54.14,54.14,69055.0,42.3033,42.3111,42.2799,42.2799,69055.0
2017-10-18 13:35:00,54.15,54.18,54.14,54.17,30172.0,42.2877,42.3111,42.2799,42.3033,30172.0
2017-10-18 13:40:00,54.18,54.19,54.17,54.19,26804.0,42.3111,42.3189,42.3033,42.3189,26804.0
2017-10-18 13:45:00,54.18,54.2,54.18,54.19,28505.0,42.3111,42.3267,42.3111,42.3189,28505.0
2017-10-18 13:50:00,54.19,54.2,54.16,54.17,54936.0,42.3189,42.3267,42.2955,42.3033,54936.0
2017-10-18 13:55:00,54.17,54.21,54.17,54.18,186314.0,42.3033,42.3345,42.3033,42.3111,186314.0
2017-10-18 14:00:00,54.18,54.22,54.17,54.18,174677.0,42.3111,42.3423,42.3033,42.3111,174677.0
2017-10-18 14:05:00,54.18,54.21,54.17,54.18,86740.0,42.3111,42.3345,42.3033,42.3111,86740.0
2017-10-18 14:10:00,54.17,54.21,54.17,54.2,96437.0,42.3033,42.3345,42.3033,42.3267,96437.0
2017-10-18 14:15:00,54.2,54.2,54.18,54.18,147950.0,42.3267,42.3267,42.3111,42.3111,147950.0
2017-10-18 14:20:00,54.19,54.19,54.16,54.19,106843.0,42.3189,42.3189,42.2955,42.3189,106843.0
2017-10-18 14:25:00,54.19,54.21,54.17,54.21,100091.0,42.3189,42.3345,42.3033,42.3345,100091.0
2017-10-18 14:30:00,54.21,54.22,54.19,54.21,75610.0,42.3345,42.3423,42.3189,42.3345,75610.0
2017-10-18 14:35:00,54.21,54.21,54.19,54.2,69698.0,42.3345,42.3345,42.3189,42.3267,69698.0
2017-10-18 14:40:00,54.19,54.2,54.18,54.18,37665.0,42.3189,42.3267,42.3111,42.3111,37665.0
2017-10-18 14:45:00,54.18,54.21,54.18,54.19,97573.0,42.3111,42.3345,42.3111,42.3189,97573.0
2017-10-18 14:50:00,54.18,54.2,54.18,54.19,46673.0,42.3111,42.3267,42.3111,42.3189,46673.0
2017-10-18 14:55:00,54.18,54.18,54.17,54.18,34891.0,42.3111,42.3111,42.3033,42.3111,34891.0
2017-10-18 15:00:00,54.18,54.21,54.17,54.2,106727.0,42.3111,42.3345,42.3033,42.3267,106727.0
2017-10-18 15:05:00,54.2,54.22,54.17,54.19,253494.0,42.3267,42.3423,42.3033,42.3189,253494.0
2017-10-18 15:10:00,54.19,54.22,54.18,54.22,54965.0,42.3189,42.3423,42.3111,42.3423,54965.0
2017-10-18 15:15:00,54.22,54.27,54.21,54.27,190958.0,42.3423,42.3814,42.3345,42.3814,190958.0
2017-10-18 15:20:00,54.27,54.27,54.25,54.27,68506.0,42.3814,42.3814,42.3658,42.3814,68506.0
2017-10-18 15:25:00,54.27,54.27,54.25,54.26,117721.0,42.3814,42.3814,42.3658,42.3736,117721.0
2017-10-18 15:30:00,54.26,54.28,54.25,54.28,81797.0,42.3736,42.3892,42.3658,42.3892,81797.0
2017-10-18 15:35:00,54.28,54.3,54.27,54.3,105499.0,42.3892,42.4048,42.3814,42.4048,105499.0
2017-10-18 15:40:00,54.3,54.31,54.27,54.28,122567.0,42.4048,42.4126,42.3814,42.3892,122567.0
2017-10-18 15:45:00,54.27,54.29,54.26,54.26,155718.0,42.3814,42.397,42.3736,42.3736,155718.0
2017-10-18 15:50:00,54.26,54.27,54.22,54.22,168055.0,42.3736,42.3814,42.3423,42.3423,168055.0
2017-10-18 15:55:00,54.23,54.27,54.22,54.27,552073.0,42.3501,42.3814,42.3423,42.3814,552073.0
2017-10-19 09:30:00,54.35,54.52,54.29,54.51,174777.0,42.4439,42.5766,42.397,42.5688,174777.0
2017-10-19 09:35:00,54.52,54.55,54.34,54.39,434763.0,42.5766,42.6,42.4361,42.4751,434763.0
2017-10-19 09:40:00,54.38,54.38,54.32,54.33,109854.0,42.4673,42.4673,42.4204,42.4282,109854.0
2017-10-19 09:45:00,54.32,54.39,54.31,54.39,44410.0,42.4204,42.4751,42.4126,42.4751,44410.0
2017-10-19 09:50:00,54.4,54.45,54.38,54.38,210858.0,42.4829,42.522,42.4673,42.4673,210858.0
2017-10-19 09:55:00,54.38,54.42,54.34,54.37,140508.0,42.4673,42.4985,42.4361,42.4595,140508.0
2017-10-19 10:00:00,54.38,54.44,54.38,54.43,92550.0,42.4673,42.5141,42.4673,42.5063,92550.0
2017-10-19 10:05:00,54.43,54.44,54.39,54.41,98927.0,42.5063,42.5141,42.4751,42.4907,98927.0
2017-10-19 10:10:00,54.41,54.47,54.41,54.45,107440.0,42.4907,42.5376,42.4907,42.522,107440.0
2017-10-19 10:15:00,54.44,54.47,54.4,54.42,132433.0,42.5141,42.5376,42.4829,42.4985,132433.0
2017-10-19 10:20:00,54.42,54.45,54.38,54.4,146146.0,42.4985,42.522,42.4673,42.4829,146146.0
2017-10-19 10:25:00,54.4,54.47,54.39,54.47,174746.0,42.4829,42.5376,42.4751,42.5376,174746.0
2017-10-19 10:30:00,54.47,54.52,54.46,54.51,175409.0,42.5376,42.5766,42.5298,42.5688,175409.0
2017-10-19 10:35:00,54.5,54.52,54.48,54.48,217622.0,42.561,42.5766,42.5454,42.5454,217622.0
2017-10-19 10:40:00,54.48,54.49,54.46,54.46,102406.0,42.5454,42.5532,42.5298,42.5298,102406.0
2017-10-19 10:45:00,54.46,54.48,54.44,54.47,127001.0,42.5298,42.5454,42.5141,42.5376,127001.0
2017-10-19 10:50:00,54.47,54.53,54.47,54.49,462369.0,42.5376,42.5844,42.5376,42.5532,462369.0
2017-10-19 10:55:00,54.48,54.5,54.48,54.49,47035.0,42.5454,42.561,42.5454,42.5532,47035.0
2017-10-19 11:00:00,54.49,54.51,54.48,54.5,102251.0,42.5532,42.5688,42.5454,42.561,102251.0
2017-10-19 11:05:00,54.5,54.5,54.48,54.49,61330.0,42.561,42.561,42.5454,42.5532,61330.0
2017-10-19 11:10:00,54.49,54.53,54.49,54.51,49208.0,42.5532,42.5844,42.5532,42.5688,49208.0
2017-10-19 11:15:00,54.5,54.54,54.5,54.53,106611.0,42.561,42.5922,42.561,42.5844,106611.0
2017-10-19 11:20:00,54.53,54.54,54.52,54.53,82513.0,42.5844,42.5922,42.5766,42.5844,82513.0
2017-10-19 11:25:00,54.53,54.59,54.53,54.57,62973.0,42.5844,42.6313,42.5844,42.6157,62973.0
2017-10-19 11:30:00,54.57,54.57,54.53,54.54,89311.0,42.6157,42.6157,42.5844,42.5922,89311.0
2017-10-19 11:35:00,54.54,54.54,54.51,54.53,58655.0,42.5922,42.5922,42.5688,42.5844,58655.0
2017-10-19 11:40:00,54.52,54.57,54.52,54.57,49623.0,42.5766,42.6157,42.5766,42.6157,49623.0
2017-10-19 11:45:00,54.57,54.62,54.56,54.61,102695.0,42.6157,42.6547,42.6079,42.6469,102695.0
2017-10-19 11:50:00,54.62,54.67,54.61,54.66,43321.0,42.6547,42.6938,42.6469,42.686,43321.0
2017-10-19 11:55:00,54.66,54.69,54.66,54.68,74534.0,42.686,42.7094,42.686,42.7016,74534.0
2017-10-19 12:00:00,54.67,54.69,54.62,54.64,443146.0,42.6938,42.7094,42.6547,42.6703,443146.0
2017-10-19 12:05:00,54.63,54.65,54.62,54.63,161723.0,42.6625,42.6781,42.6547,42.6625,161723.0
2017-10-19 12:10:00,54.63,54.65,54.63,54.65,46421.0,42.6625,42.6781,42.6625,42.6781,46421.0
2017-10-19 12:15:00,54.64,54.65,54.62,54.64,239553.0,42.6703,42.6781,42.6547,42.6703,239553.0
2017-10-19 12:20:00,54.65,54.67,54.64,54.66,30787.0,42.6781,42.6938,42.6703,42.686,30787.0
2017-10-19 12:25:00,54.67,54.68,54.65,54.66,17548.0,42.6938,42.7016,42.6781,42.686,17548.0
2017-10-19 12:30:00,54.66,54.66,54.63,54.64,88558.0,42.686,42.686,42.6625,42.6703,88558.0
2017-10-19 12:35:00,54.64,54.64,54.63,54.63,13732.0,42.6703,42.6703,42.6625,42.6625,13732.0
2017-10-19 12:40:00,54.63,54.66,54.62,54.66,27753.0,42.6625,42.686,42.6547,42.686,27753.0
2017-10-19 12:45:00,54.66,54.67,54.64,54.66,68405.0,42.686,42.6938,42.6703,42.686,68405.0
2017-10-19 12:50:00,54.66,54.67,54.64,54.64,21119.0,42.686,42.6938,42.6703,42.6703,21119.0
2017-10-19 12:55:00,54.64,54.67,54.64,54.66,68284.0,42.6703,42.6938,42.6703,42.686,68284.0
2017-10-19 13:00:00,54.67,54.67,54.61,54.62,58819.0,42.6938,42.6938,42.6469,42.6547,58819.0
2017-10-19 13:05:00,54.62,54.68,54.62,54.67,47747.0,42.6547,42.7016,42.6547,42.6938,47747.0
2017-10-19 13:10:00,54.68,54.68,54.64,54.64,52150.0,42.7016,42.7016,42.6703,42.6703,52150.0
2017-10-19 13:15:00,54.65,54.67,54.64,54.67,26608.0,42.6781,42.6938,42.6703,42.6938,26608.0
2017-10-19 13:20:00,54.67,54.68,54.66,54.66,66787.0,42.6938,42.7016,42.686,42.686,66787.0
2017-10-19 13:25:00,54.67,54.69,54.67,54.68,52767.0,42.6938,42.7094,42.6938,42.7016,52767.0
2017-10-19 13:30:00,54.68,54.69,54.65,54.69,37070.0,42.7016,42.7094,42.6781,42.7094,37070.0
2017-10-19 13:35:00,54.69,54.72,54.68,54.7,75818.0,42.7094,42.7328,42.7016,42.7172,75818.0
2017-10-19 13:40:00,54.7,54.7,54.66,54.69,33462.0,42.7172,42.7172,42.686,42.7094,33462.0
2017-10-19 13:45:00,54.69,54.7,54.69,54.69,12976.0,42.7094,42.7172,42.7094,42.7094,12976.0
2017-10-19 13:50:00,54.69,54.7,54.68,54.69,43216.0,42.7094,42.7172,42.7016,42.7094,43216.0
2017-10-19 13:55:00,54.69,54.71,54.69,54.7,23773.0,42.7094,42.725,42.7094,42.7172,23773.0
2017-10-19 14:00:00,54.7,54.71,54.67,54.68,48597.0,42.7172,42.725,42.6938,42.7016,48597.0
2017-10-19 14:05:00,54.68,54.7,54.66,54.66,73733.0,42.7016,42.7172,42.686,42.686,73733.0
2017-10-19 14:10:00,54.66,54.67,54.64,54.66,50763.0,42.686,42.6938,42.6703,42.686,50763.0
2017-10-19 14:15:00,54.65,54.65,54.62,54.62,71085.0,42.6781,42.6781,42.6547,42.6547,71085.0
2017-10-19 14:20:00,54.62,54.67,54.62,54.65,51774.0,42.6547,42.6938,42.6547,42.6781,51774.0
2017-10-19 14:25:00,54.66,54.67,54.65,54.67,35846.0,42.686,42.6938,42.6781,42.6938,35846.0
2017-10-19 14:30:00,54.67,54.68,54.66,54.67,38421.0,42.6938,42.7016,42.686,42.6938,38421.0
2017-10-19 14:35:00,54.67,54.69,54.65,54.66,56222.0,42.6938,42.7094,42.6781,42.686,56222.0
2017-10-19 14:40:00,54.66,54.72,54.66,54.72,146935.0,42.686,42.7328,42.686,42.7328,146935.0
2017-10-19 14:45:00,54.73,54.75,54.7,54.72,148466.0,42.7406,42.7562,42.7172,42.7328,148466.0
2017-10-19 14:50:00,54.72,54.73,54.71,54.73,54369.0,42.7328,42.7406,42.725,42.7406,54369.0
2017-10-19 14:55:00,54.73,54.73,54.69,54.71,60247.0,42.7406,42.7406,42.7094,42.725,60247.0
2017-10-19 15:00:00,54.71,54.73,54.71,54.71,37202.0,42.725,42.7406,42.725,42.725,37202.0
2017-10-19 15:05:00,54.71,54.72,54.69,54.7,47920.0,42.725,42.7328,42.7094,42.7172,47920.0
2017-10-19 15:10:00,54.7,54.72,54.69,54.72,70498.0,42.7172,42.7328,42.7094,42.7328,70498.0
2017-10-19 15:15:00,54.72,54.79,54.71,54.79,218627.0,42.7328,42.7875,42.725,42.7875,218627.0
2017-10-19 15:20:00,54.78,54.78,54.76,54.77,65754.0,42.7797,42.7797,42.764,42.7719,65754.0
2017-10-19 15:25:00,54.77,54.79,54.76,54.79,131969.0,42.7719,42.7875,42.764,42.7875,131969.0
2017-10-19 15:30:00,54.79,54.8,54.76,54.77,321706.0,42.7875,42.7953,42.764,42.7719,321706.0
2017-10-19 15:35:00,54.78,54.79,54.76,54.76,154695.0,42.7797,42.7875,42.764,42.764,154695.0
2017-10-19 15:40:00,54.76,54.78,54.75,54.75,121084.0,42.764,42.7797,42.7562,42.7562,121084.0
2017-10-19 15:45:00,54.75,54.79,54.74,54.75,234071.0,42.7562,42.7875,42.7484,42.7562,234071.0
2017-10-19 15:50:00,54.75,54.78,54.75,54.76,379726.0,42.7562,42.7797,42.7562,42.764,379726.0
2017-10-19 15:55:00,54.77,54.82,54.76,54.82,1179111.0,42.7719,42.8109,42.764,42.8109,1179111.0
2017-10-20 09:30:00,54.6,54.8,54.58,54.72,643402.0,42.6391,42.7953,42.6235,42.7328,643402.0
2017-10-20 09:35:00,54.72,54.76,54.68,54.76,275757.0,42.7328,42.764,42.7016,42.764,275757.0
2017-10-20 09:40:00,54.75,54.83,54.73,54.83,117020.0,42.7562,42.8187,42.7406,42.8187,117020.0
2017-10-20 09:45:00,54.84,54.84,54.77,54.8,351922.0,42.8265,42.8265,42.7719,42.7953,351922.0
2017-10-20 09:50:00,54.8,54.85,54.8,54.81,98570.0,42.7953,42.8343,42.7953,42.8031,98570.0
2017-10-20 09:55:00,54.8,54.8,54.76,54.78,91267.0,42.7953,42.7953,42.764,42.7797,91267.0
2017-10-20 10:00:00,54.77,54.78,54.75,54.77,74518.0,42.7719,42.7797,42.7562,42.7719,74518.0
2017-10-20 10:05:00,54.77,54.79,54.75,54.77,71060.0,42.7719,42.7875,42.7562,42.7719,71060.0
2017-10-20 10:10:00,54.77,54.77,54.73,54.74,187793.0,42.7719,42.7719,42.7406,42.7484,187793.0
2017-10-20 10:15:00,54.75,54.8,54.74,54.78,71187.0,42.7562,42.7953,42.7484,42.7797,71187.0
2017-10-20 10:20:00,54.78,54.84,54.77,54.84,127907.0,42.7797,42.8265,42.7719,42.8265,127907.0
2017-10-20 10:25:00,54.84,54.9,54.84,54.85,212266.0,42.8265,42.8734,42.8265,42.8343,212266.0
2017-10-20 10:30:00,54.85,54.87,54.83,54.86,93969.0,42.8343,42.8499,42.8187,42.8421,93969.0
2017-10-20 10:35:00,54.86,54.9,54.85,54.87,114993.0,42.8421,42.8734,42.8343,42.8499,114993.0
2017-10-20 10:40:00,54.87,54.89,54.86,54.88,233523.0,42.8499,42.8656,42.8421,42.8578,233523.0
2017-10-20 10:45:00,54.88,54.97,54.88,54.93,366279.0,42.8578,42.928,42.8578,42.8968,366279.0
2017-10-20 10:50:00,54.92,54.94,54.91,54.92,72887.0,42.889,42.9046,42.8812,42.889,72887.0
2017-10-20 10:55:00,54.92,54.94,54.91,54.91,26896.0,42.889,42.9046,42.8812,42.8812,26896.0
2017-10-20 11:00:00,54.92,54.92,54.87,54.89,47014.0,42.889,42.889,42.8499,42.8656,47014.0
2017-10-20 11:05:00,54.88,54.88,54.84,54.87,23834.0,42.8578,42.8578,42.8265,42.8499,23834.0
2017-10-20 11:10:00,54.88,54.88,54.85,54.85,19530.0,42.8578,42.8578,42.8343,42.8343,19530.0
2017-10-20 11:15:00,54.86,54.86,54.81,54.82,43350.0,42.8421,42.8421,42.8031,42.8109,43350.0
2017-10-20 11:20:00,54.83,54.83,54.8,54.8,61293.0,42.8187,42.8187,42.7953,42.7953,61293.0
2017-10-20 11:25:00,54.8,54.81,54.77,54.8,244020.0,42.7953,42.8031,42.7719,42.7953,244020.0
2017-10-20 11:30:00,54.8,54.81,54.76,54.77,38072.0,42.7953,42.8031,42.764,42.7719,38072.0
2017-10-20 11:35:00,54.77,54.77,54.72,54.73,123187.0,42.7719,42.7719,42.7328,42.7406,123187.0
2017-10-20 11:40:00,54.74,54.74,54.7,54.72,221044.0,42.7484,42.7484,42.7172,42.7328,221044.0
2017-10-20 11:45:00,54.71,54.71,54.65,54.67,159628.0,42.725,42.725,42.6781,42.6938,159628.0
2017-10-20 11:50:00,54.67,54.68,54.65,54.66,34046.0,42.6938,42.7016,42.6781,42.686,34046.0
2017-10-20 11:55:00,54.66,54.7,54.65,54.7,31548.0,42.686,42.7172,42.6781,42.7172,31548.0
2017-10-20 12:00:00,54.71,54.72,54.69,54.69,56139.0,42.725,42.7328,42.7094,42.7094,56139.0
2017-10-20 12:05:00,54.7,54.73,54.7,54.72,179208.0,42.7172,42.7406,42.7172,42.7328,179208.0
2017-10-20 12:10:00,54.72,54.76,54.72,54.74,108226.0,42.7328,42.764,42.7328,42.7484,108226.0
2017-10-20 12:15:00,54.75,54.76,54.74,54.75,81636.0,42.7562,42.764,42.7484,42.7562,81636.0
2017-10-20 12:20:00,54.75,54.76,54.72,54.72,207674.0,42.7562,42.764,42.7328,42.7328,207674.0
2017-10-20 12:25:00,54.72,54.73,54.71,54.71,98611.0,42.7328,42.7406,42.725,42.725,98611.0
2017-10-20 12:30:00,54.71,54.71,54.69,54.69,17285.0,42.725,42.725,42.7094,42.7094,17285.0
2017-10-20 12:35:00,54.69,54.7,54.68,54.69,20140.0,42.7094,42.7172,42.7016,42.7094,20140.0
2017-10-20 12:40:00,54.69,54.69,54.67,54.68,16758.0,42.7094,42.7094,42.6938,42.7016,16758.0
2017-10-20 12:45:00,54.68,54.7,54.68,54.68,26987.0,42.7016,42.7172,42.7016,42.7016,26987.0
2017-10-20 12:50:00,54.68,54.69,54.67,54.67,14299.0,42.7016,42.7094,42.6938,42.6938,14299.0
2017-10-20 12:55:00,54.67,54.68,54.66,54.67,28095.0,42.6938,42.7016,42.686,42.6938,28095.0
2017-10-20 13:00:00,54.68,54.68,54.65,54.66,59347.0,42.7016,42.7016,42.6781,42.686,59347.0
2017-10-20 13:05:00,54.65,54.66,54.62,54.64,118839.0,42.6781,42.686,42.6547,42.6703,118839.0
2017-10-20 13:10:00,54.64,54.65,54.63,54.64,49073.0,42.6703,42.6781,42.6625,42.6703,49073.0
2017-10-20 13:15:00,54.64,54.65,54.62,54.64,17222.0,42.6703,42.6781,42.6547,42.6703,17222.0
2017-10-20 13:20:00,54.65,54.66,54.64,54.65,9366.0,42.6781,42.686,42.6703,42.6781,9366.0
2017-10-20 13:25:00,54.66,54.66,54.63,54.63,54927.0,42.686,42.686,42.6625,42.6625,54927.0
2017-10-20 13:30:00,54.63,54.64,54.61,54.61,22527.0,42.6625,42.6703,42.6469,42.6469,22527.0
2017-10-20 13:35:00,54.62,54.65,54.61,54.64,159574.0,42.6547,42.6781,42.6469,42.6703,159574.0
2017-10-20 13:40:00,54.65,54.66,54.64,54.65,9279.0,42.6781,42.686,42.6703,42.6781,9279.0
2017-10-20 13:45:00,54.65,54.66,54.64,54.65,14933.0,42.6781,42.686,42.6703,42.6781,14933.0
2017-10-20 13:50:00,54.64,54.65,54.61,54.61,21829.0,42.6703,42.6781,42.6469,42.6469,21829.0
2017-10-20 13:55:00,54.62,54.62,54.61,54.61,18685.0,42.6547,42.6547,42.6469,42.6469,18685.0
2017-10-20 14:00:00,54.61,54.64,54.61,54.63,40040.0,42.6469,42.6703,42.6469,42.6625,40040.0
2017-10-20 14:05:00,54.63,54.64,54.62,54.62,77974.0,42.6625,42.6703,42.6547,42.6547,77974.0
2017-10-20 14:10:00,54.63,54.69,54.61,54.65,90328.0,42.6625,42.7094,42.6469,42.6781,90328.0
2017-10-20 14:15:00,54.65,54.65,54.63,54.65,103914.0,42.6781,42.6781,42.6625,42.6781,103914.0
2017-10-20 14:20:00,54.65,54.7,54.64,54.69,33166.0,42.6781,42.7172,42.6703,42.7094,33166.0
2017-10-20 14:25:00,54.68,54.7,54.66,54.7,61306.0,42.7016,42.7172,42.686,42.7172,61306.0
2017-10-20 14:30:00,54.7,54.72,54.69,54.72,42836.0,42.7172,42.7328,42.7094,42.7328,42836.0
2017-10-20 14:35:00,54.72,54.75,54.71,54.74,83804.0,42.7328,42.7562,42.725,42.7484,83804.0
2017-10-20 14:40:00,54.74,54.75,54.73,54.75,26961.0,42.7484,42.7562,42.7406,42.7562,26961.0
2017-10-20 14:45:00,54.76,54.78,54.71,54.73,590574.0,42.764,42.7797,42.725,42.7406,590574.0
2017-10-20 14:50:00,54.73,54.74,54.7,54.71,844036.0,42.7406,42.7484,42.7172,42.725,844036.0
2017-10-20 14:55:00,54.71,54.73,54.7,54.73,130102.0,42.725,42.7406,42.7172,42.7406,130102.0
2017-10-20 15:00:00,54.73,54.74,54.71,54.72,227593.0,42.7406,42.7484,42.725,42.7328,227593.0
2017-10-20 15:05:00,54.73,54.73,54.7,54.71,41659.0,42.7406,42.7406,42.7172,42.725,41659.0
2017-10-20 15:10:00,54.72,54.74,54.71,54.74,141575.0,42.7328,42.7484,42.725,42.7484,141575.0
2017-10-20 15:15:00,54.73,54.78,54.73,54.78,91540.0,42.7406,42.7797,42.7406,42.7797,91540.0
2017-10-20 15:20:00,54.78,54.78,54.75,54.77,131317.0,42.7797,42.7797,42.7562,42.7719,131317.0
2017-10-20 15:25:00,54.77,54.78,54.75,54.78,137564.0,42.7719,42.7797,42.7562,42.7797,137564.0
2017-10-20 15:30:00,54.78,54.83,54.78,54.83,117034.0,42.7797,42.8187,42.7797,42.8187,117034.0
2017-10-20 15:35:00,54.82,54.88,54.82,54.88,264825.0,42.8109,42.8578,42.8109,42.8578,264825.0
2017-10-20 15:40:00,54.88,54.88,54.83,54.83,280875.0,42.8578,42.8578,42.8187,42.8187,280875.0
2017-10-20 15:45:00,54.84,54.84,54.8,54.83,123499.0,42.8265,42.8265,42.7953,42.8187,123499.0
2017-10-20 15:50:00,54.82,54.83,54.81,54.81,175738.0,42.8109,42.8187,42.8031,42.8031,175738.0
2017-10-20 15:55:00,54.81,54.88,54.8,54.88,638043.0,42.8031,42.8578,42.7953,42.8578,638043.0
2017-10-23 09:30:00,54.85,54.94,54.77,54.78,199665.0,42.8343,42.9046,42.7719,42.7797,199665.0
2017-10-23 09:35:00,54.78,54.84,54.7,54.72,303492.0,42.7797,42.8265,42.7172,42.7328,303492.0
2017-10-23 09:40:00,54.71,54.75,54.67,54.74,128162.0,42.725,42.7562,42.6938,42.7484,128162.0
2017-10-23 09:45:00,54.75,54.78,54.71,54.77,46149.0,42.7562,42.7797,42.725,42.7719,46149.0
2017-10-23 09:50:00,54.76,54.77,54.7,54.72,44031.0,42.764,42.7719,42.7172,42.7328,44031.0
2017-10-23 09:55:00,54.73,54.75,54.67,54.72,90167.0,42.7406,42.7562,42.6938,42.7328,90167.0
2017-10-23 10:00:00,54.72,54.74,54.71,54.71,58692.0,42.7328,42.7484,42.725,42.725,58692.0
2017-10-23 10:05:00,54.7,54.74,54.7,54.73,57200.0,42.7172,42.7484,42.7172,42.7406,57200.0
2017-10-23 10:10:00,54.74,54.74,54.68,54.68,86386.0,42.7484,42.7484,42.7016,42.7016,86386.0
2017-10-23 10:15:00,54.68,54.73,54.68,54.72,97003.0,42.7016,42.7406,42.7016,42.7328,97003.0
2017-10-23 10:20:00,54.72,54.72,54.67,54.68,25330.0,42.7328,42.7328,42.6938,42.7016,25330.0
2017-10-23 10:25:00,54.69,54.72,54.69,54.71,24765.0,42.7094,42.7328,42.7094,42.725,24765.0
2017-10-23 10:30:00,54.71,54.74,54.7,54.7,316181.0,42.725,42.7484,42.7172,42.7172,316181.0
2017-10-23 10:35:00,54.7,54.71,54.65,54.66,369283.0,42.7172,42.725,42.6781,42.686,369283.0
2017-10-23 10:40:00,54.66,54.71,54.66,54.7,650928.0,42.686,42.725,42.686,42.7172,650928.0
2017-10-23 10:45:00,54.7,54.77,54.69,54.75,53897.0,42.7172,42.7719,42.7094,42.7562,53897.0
2017-10-23 10:50:00,54.76,54.76,54.73,54.73,59636.0,42.764,42.764,42.7406,42.7406,59636.0
2017-10-23 10:55:00,54.73,54.75,54.72,54.72,51992.0,42.7406,42.7562,42.7328,42.7328,51992.0
2017-10-23 11:00:00,54.73,54.73,54.72,54.73,18054.0,42.7406,42.7406,42.7328,42.7406,18054.0
2017-10-23 11:05:00,54.73,54.75,54.73,54.75,41274.0,42.7406,42.7562,42.7406,42.7562,41274.0
2017-10-23 11:10:00,54.76,54.76,54.74,54.75,43026.0,42.764,42.764,42.7484,42.7562,43026.0
2017-10-23 11:15:00,54.75,54.76,54.73,54.75,95387.0,42.7562,42.764,42.7406,42.7562,95387.0
2017-10-23 11:20:00,54.75,54.77,54.74,54.76,91320.0,42.7562,42.7719,42.7484,42.764,91320.0
2017-10-23 11:25:00,54.76,54.77,54.74,54.75,54600.0,42.764,42.7719,42.7484,42.7562,54600.0
2017-10-23 11:30:00,54.75,54.76,54.74,54.76,13920.0,42.7562,42.764,42.7484,42.764,13920.0
2017-10-23 11:35:00,54.77,54.77,54.75,54.76,26687.0,42.7719,42.7719,42.7562,42.764,26687.0
2017-10-23 11:40:00,54.77,54.81,54.74,54.79,121375.0,42.7719,42.8031,42.7484,42.7875,121375.0
2017-10-23 11:45:00,54.79,54.82,54.79,54.82,194090.0,42.7875,42.8109,42.7875,42.8109,194090.0
2017-10-23 11:50:00,54.83,54.84,54.79,54.79,70358.0,42.8187,42.8265,42.7875,42.7875,70358.0
2017-10-23 11:55:00,54.8,54.84,54.79,54.79,105967.0,42.7953,42.8265,42.7875,42.7875,105967.0
2017-10-23 12:00:00,54.8,54.8,54.76,54.76,60861.0,42.7953,42.7953,42.764,42.764,60861.0
2017-10-23 12:05:00,54.77,54.77,54.75,54.75,24692.0,42.7719,42.7719,42.7562,42.7562,24692.0
2017-10-23 12:10:00,54.75,54.75,54.73,54.74,23133.0,42.7562,42.7562,42.7406,42.7484,23133.0
2017-10-23 12:15:00,54.74,54.74,54.73,54.73,10411.0,42.7484,42.7484,42.7406,42.7406,10411.0
2017-10-23 12:20:00,54.73,54.76,54.72,54.75,34709.0,42.7406,42.764,42.7328,42.7562,34709.0
2017-10-23 12:25:00,54.75,54.75,54.73,54.74,21702.0,42.7562,42.7562,42.7406,42.7484,21702.0
2017-10-23 12:30:00,54.73,54.74,54.73,54.73,98872.0,42.7406,42.7484,42.7406,42.7406,98872.0
2017-10-23 12:35:00,54.73,54.77,54.73,54.76,290282.0,42.7406,42.7719,42.7406,42.764,290282.0
2017-10-23 12:40:00,54.77,54.81,54.76,54.81,41712.0,42.7719,42.8031,42.764,42.8031,41712.0
2017-10-23 12:45:00,54.81,54.82,54.79,54.79,11714.0,42.8031,42.8109,42.7875,42.7875,11714.0
2017-10-23 12:50:00,54.79,54.79,54.75,54.76,18352.0,42.7875,42.7875,42.7562,42.764,18352.0
2017-10-23 12:55:00,54.75,54.77,54.75,54.77,7689.0,42.7562,42.7719,42.7562,42.7719,7689.0
2017-10-23 13:00:00,54.76,54.78,54.76,54.77,17296.0,42.764,42.7797,42.764,42.7719,17296.0
2017-10-23 13:05:00,54.78,54.78,54.76,54.77,151089.0,42.7797,42.7797,42.764,42.7719,151089.0
2017-10-23 13:10:00,54.76,54.78,54.75,54.76,36771.0,42.764,42.7797,42.7562,42.764,36771.0
2017-10-23 13:15:00,54.76,54.78,54.76,54.77,40560.0,42.764,42.7797,42.764,42.7719,40560.0
2017-10-23 13:20:00,54.77,54.8,54.76,54.8,39740.0,42.7719,42.7953,42.764,42.7953,39740.0
2017-10-23 13:25:00,54.8,54.81,54.79,54.8,34019.0,42.7953,42.8031,42.7875,42.7953,34019.0
2017-10-23 13:30:00,54.8,54.81,54.77,54.8,75047.0,42.7953,42.8031,42.7719,42.7953,75047.0
2017-10-23 13:35:00,54.8,54.83,54.8,54.83,60782.0,42.7953,42.8187,42.7953,42.8187,60782.0
2017-10-23 13:40:00,54.83,54.85,54.82,54.85,208688.0,42.8187,42.8343,42.8109,42.8343,208688.0
2017-10-23 13:45:00,54.85,54.87,54.84,54.86,57596.0,42.8343,42.8499,42.8265,42.8421,57596.0
2017-10-23 13:50:00,54.86,54.88,54.85,54.86,67827.0,42.8421,42.8578,42.8343,42.8421,67827.0
2017-10-23 13:55:00,54.85,54.9,54.85,54.88,77262.0,42.8343,42.8734,42.8343,42.8578,77262.0
2017-10-23 14:00:00,54.88,54.9,54.87,54.87,31616.0,42.8578,42.8734,42.8499,42.8499,31616.0
2017-10-23 14:05:00,54.87,54.87,54.85,54.85,59189.0,42.8499,42.8499,42.8343,42.8343,59189.0
2017-10-23 14:10:00,54.84,54.87,54.84,54.85,55247.0,42.8265,42.8499,42.8265,42.8343,55247.0
2017-10-23 14:15:00,54.85,54.89,54.84,54.85,66779.0,42.8343,42.8656,42.8265,42.8343,66779.0
2017-10-23 14:20:00,54.85,54.9,54.85,54.89,44628.0,42.8343,42.8734,42.8343,42.8656,44628.0
2017-10-23 14:25:00,54.89,54.91,54.89,54.9,51146.0,42.8656,42.8812,42.8656,42.8734,51146.0
2017-10-23 14:30:00,54.91,54.91,54.88,54.89,103235.0,42.8812,42.8812,42.8578,42.8656,103235.0
2017-10-23 14:35:00,54.89,54.92,54.88,54.91,46315.0,42.8656,42.889,42.8578,42.8812,46315.0
2017-10-23 14:40:00,54.92,54.92,54.87,54.89,98240.0,42.889,42.889,42.8499,42.8656,98240.0
2017-10-23 14:45:00,54.89,54.9,54.87,54.88,253433.0,42.8656,42.8734,42.8499,42.8578,253433.0
2017-10-23 14:50:00,54.88,54.92,54.88,54.91,68240.0,42.8578,42.889,42.8578,42.8812,68240.0
2017-10-23 14:55:00,54.91,54.92,54.89,54.91,40696.0,42.8812,42.889,42.8656,42.8812,40696.0
2017-10-23 15:00:00,54.91,54.91,54.87,54.87,28673.0,42.8812,42.8812,42.8499,42.8499,28673.0
2017-10-23 15:05:00,54.87,54.9,54.86,54.89,86799.0,42.8499,42.8734,42.8421,42.8656,86799.0
2017-10-23 15:10:00,54.88,54.89,54.87,54.88,23588.0,42.8578,42.8656,42.8499,42.8578,23588.0
2017-10-23 15:15:00,54.87,54.88,54.86,54.87,70046.0,42.8499,42.8578,42.8421,42.8499,70046.0
2017-10-23 15:20:00,54.86,54.88,54.85,54.86,50202.0,42.8421,42.8578,42.8343,42.8421,50202.0
2017-10-23 15:25:00,54.86,54.88,54.85,54.88,35805.0,42.8421,42.8578,42.8343,42.8578,35805.0
2017-10-23 15:30:00,54.88,54.92,54.87,54.89,85684.0,42.8578,42.889,42.8499,42.8656,85684.0
2017-10-23 15:35:00,54.89,54.91,54.87,54.88,47087.0,42.8656,42.8812,42.8499,42.8578,47087.0
2017-10-23 15:40:00,54.88,54.93,54.88,54.93,84739.0,42.8578,42.8968,42.8578,42.8968,84739.0
2017-10-23 15:45:00,54.93,54.97,54.92,54.95,692290.0,42.8968,42.928,42.889,42.9124,692290.0
2017-10-23 15:50:00,54.95,55.0,54.95,55.0,731127.0,42.9124,42.9515,42.9124,42.9515,731127.0
2017-10-23 15:55:00,55.0,55.0,54.91,54.91,1302722.0,42.9515,42.9515,42.8812,42.8812,1302722.0
2017-10-24 09:30:00,54.8,54.86,54.73,54.8,544295.0,42.7953,42.8421,42.7406,42.7953,544295.0
2017-10-24 09:35:00,54.8,54.9,54.78,54.86,300063.0,42.7953,42.8734,42.7797,42.8421,300063.0
2017-10-24 09:40:00,54.86,54.88,54.78,54.81,229603.0,42.8421,42.8578,42.7797,42.8031,229603.0
2017-10-24 09:45:00,54.81,54.83,54.75,54.8,150572.0,42.8031,42.8187,42.7562,42.7953,150572.0
2017-10-24 09:50:00,54.79,54.83,54.79,54.8,139701.0,42.7875,42.8187,42.7875,42.7953,139701.0
2017-10-24 09:55:00,54.8,54.82,54.77,54.79,150104.0,42.7953,42.8109,42.7719,42.7875,150104.0
2017-10-24 10:00:00,54.79,54.81,54.76,54.79,266843.0,42.7875,42.8031,42.764,42.7875,266843.0
2017-10-24 10:05:00,54.79,54.84,54.78,54.84,149577.0,42.7875,42.8265,42.7797,42.8265,149577.0
2017-10-24 10:10:00,54.84,54.87,54.83,54.86,184140.0,42.8265,42.8499,42.8187,42.8421,184140.0
2017-10-24 10:15:00,54.86,54.89,54.84,54.86,83682.0,42.8421,42.8656,42.8265,42.8421,83682.0
2017-10-24 10:20:00,54.86,54.9,54.86,54.86,69126.0,42.8421,42.8734,42.8421,42.8421,69126.0
2017-10-24 10:25:00,54.86,54.86,54.83,54.83,64980.0,42.8421,42.8421,42.8187,42.8187,64980.0
2017-10-24 10:30:00,54.84,54.87,54.83,54.84,128399.0,42.8265,42.8499,42.8187,42.8265,128399.0
2017-10-24 10:35:00,54.84,54.86,54.83,54.84,74726.0,42.8265,42.8421,42.8187,42.8265,74726.0
2017-10-24 10:40:00,54.85,54.86,54.79,54.79,43534.0,42.8343,42.8421,42.7875,42.7875,43534.0
2017-10-24 10:45:00,54.79,54.8,54.78,54.79,69823.0,42.7875,42.7953,42.7797,42.7875,69823.0
2017-10-24 10:50:00,54.78,54.79,54.71,54.72,189475.0,42.7797,42.7875,42.725,42.7328,189475.0
2017-10-24 10:55:00,54.72,54.73,54.68,54.71,159915.0,42.7328,42.7406,42.7016,42.725,159915.0
2017-10-24 11:00:00,54.7,54.75,54.7,54.74,87277.0,42.7172,42.7562,42.7172,42.7484,87277.0
2017-10-24 11:05:00,54.74,54.74,54.71,54.73,33964.0,42.7484,42.7484,42.725,42.7406,33964.0
2017-10-24 11:10:00,54.73,54.76,54.72,54.75,37710.0,42.7406,42.764,42.7328,42.7562,37710.0
2017-10-24 11:15:00,54.75,54.76,54.73,54.75,128870.0,42.7562,42.764,42.7406,42.7562,128870.0
2017-10-24 11:20:00,54.75,54.77,54.72,54.74,67270.0,42.7562,42.7719,42.7328,42.7484,67270.0
2017-10-24 11:25:00,54.73,54.73,54.69,54.71,163514.0,42.7406,42.7406,42.7094,42.725,163514.0
2017-10-24 11:30:00,54.72,54.73,54.71,54.72,99366.0,42.7328,42.7406,42.725,42.7328,99366.0
2017-10-24 11:35:00,54.71,54.72,54.68,54.69,88445.0,42.725,42.7328,42.7016,42.7094,88445.0
2017-10-24 11:40:00,54.69,54.69,54.66,54.68,245666.0,42.7094,42.7094,42.686,42.7016,245666.0
2017-10-24 11:45:00,54.68,54.73,54.67,54.73,186984.0,42.7016,42.7406,42.6938,42.7406,186984.0
2017-10-24 11:50:00,54.73,54.77,54.72,54.77,154610.0,42.7406,42.7719,42.7328,42.7719,154610.0
2017-10-24 11:55:00,54.77,54.8,54.76,54.8,25945.0,42.7719,42.7953,42.764,42.7953,25945.0
2017-10-24 12:00:00,54.8,54.81,54.74,54.75,69427.0,42.7953,42.8031,42.7484,42.7562,69427.0
2017-10-24 12:05:00,54.75,54.76,54.75,54.76,21578.0,42.7562,42.764,42.7562,42.764,21578.0
2017-10-24 12:10:00,54.76,54.76,54.74,54.75,32745.0,42.764,42.764,42.7484,42.7562,32745.0
2017-10-24 12:15:00,54.74,54.74,54.7,54.72,304377.0,42.7484,42.7484,42.7172,42.7328,304377.0
2017-10-24 12:20:00,54.72,54.74,54.72,54.73,30335.0,42.7328,42.7484,42.7328,42.7406,30335.0
2017-10-24 12:25:00,54.74,54.75,54.73,54.73,16380.0,42.7484,42.7562,42.7406,42.7406,16380.0
2017-10-24 12:30:00,54.74,54.75,54.73,54.73,22770.0,42.7484,42.7562,42.7406,42.7406,22770.0
2017-10-24 12:35:00,54.74,54.77,54.73,54.75,69437.0,42.7484,42.7719,42.7406,42.7562,69437.0
2017-10-24 12:40:00,54.75,54.78,54.75,54.77,62550.0,42.7562,42.7797,42.7562,42.7719,62550.0
2017-10-24 12:45:00,54.77,54.78,54.77,54.78,68396.0,42.7719,42.7797,42.7719,42.7797,68396.0
2017-10-24 12:50:00,54.78,54.8,54.78,54.79,51240.0,42.7797,42.7953,42.7797,42.7875,51240.0
2017-10-24 12:55:00,54.78,54.8,54.78,54.8,13809.0,42.7797,42.7953,42.7797,42.7953,13809.0
2017-10-24 13:00:00,54.8,54.83,54.79,54.81,145858.0,42.7953,42.8187,42.7875,42.8031,145858.0
2017-10-24 13:05:00,54.81,54.81,54.8,54.8,54081.0,42.8031,42.8031,42.7953,42.7953,54081.0
2017-10-24 13:10:00,54.8,54.82,54.79,54.82,22780.0,42.7953,42.8109,42.7875,42.8109,22780.0
2017-10-24 13:15:00,54.81,54.83,54.8,54.83,83693.0,42.8031,42.8187,42.7953,42.8187,83693.0
2017-10-24 13:20:00,54.83,54.83,54.81,54.82,134374.0,42.8187,42.8187,42.8031,42.8109,134374.0
2017-10-24 13:25:00,54.82,54.82,54.77,54.77,59294.0,42.8109,42.8109,42.7719,42.7719,59294.0
2017-10-24 13:30:00,54.77,54.78,54.74,54.76,22957.0,42.7719,42.7797,42.7484,42.764,22957.0
2017-10-24 13:35:00,54.76,54.76,54.74,54.74,42937.0,42.764,42.764,42.7484,42.7484,42937.0
2017-10-24 13:40:00,54.74,54.76,54.73,54.75,42209.0,42.7484,42.764,42.7406,42.7562,42209.0
2017-10-24 13:45:00,54.75,54.76,54.74,54.76,18829.0,42.7562,42.764,42.7484,42.764,18829.0
2017-10-24 13:50:00,54.76,54.76,54.72,54.73,128873.0,42.764,42.764,42.7328,42.7406,128873.0
2017-10-24 13:55:00,54.73,54.75,54.71,54.73,57239.0,42.7406,42.7562,42.725,42.7406,57239.0
2017-10-24 14:00:00,54.73,54.74,54.72,54.72,32778.0,42.7406,42.7484,42.7328,42.7328,32778.0
2017-10-24 14:05:00,54.72,54.73,54.7,54.71,81518.0,42.7328,42.7406,42.7172,42.725,81518.0
2017-10-24 14:10:00,54.7,54.74,54.7,54.74,112180.0,42.7172,42.7484,42.7172,42.7484,112180.0
2017-10-24 14:15:00,54.74,54.76,54.73,54.76,41645.0,42.7484,42.764,42.7406,42.764,41645.0
2017-10-24 14:20:00,54.76,54.79,54.74,54.78,116449.0,42.764,42.7875,42.7484,42.7797,116449.0
2017-10-24 14:25:00,54.78,54.81,54.77,54.81,44847.0,42.7797,42.8031,42.7719,42.8031,44847.0
2017-10-24 14:30:00,54.81,54.82,54.8,54.81,43269.0,42.8031,42.8109,42.7953,42.8031,43269.0
2017-10-24 14:35:00,54.81,54.81,54.79,54.8,26899.0,42.8031,42.8031,42.7875,42.7953,26899.0
2017-10-24 14:40:00,54.79,54.83,54.79,54.83,50368.0,42.7875,42.8187,42.7875,42.8187,50368.0
2017-10-24 14:45:00,54.83,54.85,54.82,54.83,84502.0,42.8187,42.8343,42.8109,42.8187,84502.0
2017-10-24 14:50:00,54.83,54.86,54.8,54.85,105822.0,42.8187,42.8421,42.7953,42.8343,105822.0
2017-10-24 14:55:00,54.85,54.86,54.84,54.84,99285.0,42.8343,42.8421,42.8265,42.8265,99285.0
2017-10-24 15:00:00,54.84,54.88,54.83,54.88,72344.0,42.8265,42.8578,42.8187,42.8578,72344.0
2017-10-24 15:05:00,54.87,54.88,54.8,54.83,346813.0,42.8499,42.8578,42.7953,42.8187,346813.0
2017-10-24 15:10:00,54.82,54.85,54.82,54.84,43952.0,42.8109,42.8343,42.8109,42.8265,43952.0
2017-10-24 15:15:00,54.85,54.86,54.83,54.86,59976.0,42.8343,42.8421,42.8187,42.8421,59976.0
2017-10-24 15:20:00,54.86,54.86,54.84,54.86,54443.0,42.8421,42.8421,42.8265,42.8421,54443.0
2017-10-24 15:25:00,54.86,54.87,54.84,54.85,61202.0,42.8421,42.8499,42.8265,42.8343,61202.0
2017-10-24 15:30:00,54.85,54.96,54.85,54.96,243340.0,42.8343,42.9202,42.8343,42.9202,243340.0
2017-10-24 15:35:00,54.96,54.99,54.95,54.97,78588.0,42.9202,42.9437,42.9124,42.928,78588.0
2017-10-24 15:40:00,54.98,55.0,54.97,54.98,239763.0,42.9358,42.9515,42.928,42.9358,239763.0
2017-10-24 15:45:00,54.97,54.98,54.92,54.94,261605.0,42.928,42.9358,42.889,42.9046,261605.0
2017-10-24 15:50:00,54.94,54.96,54.92,54.95,240739.0,42.9046,42.9202,42.889,42.9124,240739.0
2017-10-24 15:55:00,54.95,54.99,54.94,54.95,960741.0,42.9124,42.9437,42.9046,42.9124,960741.0
2017-10-25 09:30:00,54.71,54.81,54.61,54.61,473531.0,42.725,42.8031,42.6469,42.6469,473531.0
2017-10-25 09:35:00,54.62,54.62,54.4,54.44,732224.0,42.6547,42.6547,42.4829,42.5141,732224.0
2017-10-25 09:40:00,54.44,54.45,54.27,54.27,1130272.0,42.5141,42.522,42.3814,42.3814,1130272.0
2017-10-25 09:45:00,54.27,54.27,54.16,54.2,1139311.0,42.3814,42.3814,42.2955,42.3267,1139311.0
2017-10-25 09:50:00,54.21,54.21,54.12,54.13,395704.0,42.3345,42.3345,42.2642,42.2721,395704.0
2017-10-25 09:55:00,54.13,54.17,54.08,54.13,554356.0,42.2721,42.3033,42.233,42.2721,554356.0
2017-10-25 10:00:00,54.12,54.2,54.05,54.2,708703.0,42.2642,42.3267,42.2096,42.3267,708703.0
2017-10-25 10:05:00,54.2,54.23,54.15,54.15,542589.0,42.3267,42.3501,42.2877,42.2877,542589.0
2017-10-25 10:10:00,54.15,54.15,54.07,54.09,167922.0,42.2877,42.2877,42.2252,42.2408,167922.0
2017-10-25 10:15:00,54.09,54.11,54.05,54.05,155011.0,42.2408,42.2564,42.2096,42.2096,155011.0
2017-10-25 10:20:00,54.05,54.15,54.05,54.14,168402.0,42.2096,42.2877,42.2096,42.2799,168402.0
2017-10-25 10:25:00,54.14,54.17,54.12,54.17,155608.0,42.2799,42.3033,42.2642,42.3033,155608.0
2017-10-25 10:30:00,54.16,54.17,54.14,54.17,190739.0,42.2955,42.3033,42.2799,42.3033,190739.0
2017-10-25 10:35:00,54.16,54.21,54.16,54.17,123941.0,42.2955,42.3345,42.2955,42.3033,123941.0
2017-10-25 10:40:00,54.16,54.2,54.13,54.14,235579.0,42.2955,42.3267,42.2721,42.2799,235579.0
2017-10-25 10:45:00,54.14,54.16,54.1,54.11,155100.0,42.2799,42.2955,42.2486,42.2564,155100.0
2017-10-25 10:50:00,54.11,54.17,54.1,54.17,110890.0,42.2564,42.3033,42.2486,42.3033,110890.0
2017-10-25 10:55:00,54.18,54.22,54.17,54.2,77393.0,42.3111,42.3423,42.3033,42.3267,77393.0
2017-10-25 11:00:00,54.21,54.31,54.19,54.31,155517.0,42.3345,42.4126,42.3189,42.4126,155517.0
2017-10-25 11:05:00,54.3,54.47,54.3,54.46,279750.0,42.4048,42.5376,42.4048,42.5298,279750.0
2017-10-25 11:10:00,54.47,54.51,54.44,54.47,354573.0,42.5376,42.5688,42.5141,42.5376,354573.0
2017-10-25 11:15:00,54.46,54.48,54.42,54.47,306729.0,42.5298,42.5454,42.4985,42.5376,306729.0
2017-10-25 11:20:00,54.47,54.48,54.43,54.45,616350.0,42.5376,42.5454,42.5063,42.522,616350.0
2017-10-25 11:25:00,54.45,54.45,54.42,54.44,226262.0,42.522,42.522,42.4985,42.5141,226262.0
2017-10-25 11:30:00,54.45,54.46,54.41,54.43,141713.0,42.522,42.5298,42.4907,42.5063,141713.0
2017-10-25 11:35:00,54.44,54.44,54.41,54.42,93826.0,42.5141,42.5141,42.4907,42.4985,93826.0
2017-10-25 11:40:00,54.41,54.42,54.38,54.41,368949.0,42.4907,42.4985,42.4673,42.4907,368949.0
2017-10-25 11:45:00,54.41,54.42,54.4,54.41,108648.0,42.4907,42.4985,42.4829,42.4907,108648.0
2017-10-25 11:50:00,54.4,54.45,54.39,54.45,56046.0,42.4829,42.522,42.4751,42.522,56046.0
2017-10-25 11:55:00,54.45,54.48,54.44,54.45,76500.0,42.522,42.5454,42.5141,42.522,76500.0
2017-10-25 12:00:00,54.45,54.46,54.41,54.41,96368.0,42.522,42.5298,42.4907,42.4907,96368.0
2017-10-25 12:05:00,54.41,54.44,54.39,54.4,189966.0,42.4907,42.5141,42.4751,42.4829,189966.0
2017-10-25 12:10:00,54.39,54.39,54.34,54.38,96780.0,42.4751,42.4751,42.4361,42.4673,96780.0
2017-10-25 12:15:00,54.38,54.41,54.36,54.37,46721.0,42.4673,42.4907,42.4517,42.4595,46721.0
2017-10-25 12:20:00,54.38,54.41,54.38,54.41,41845.0,42.4673,42.4907,42.4673,42.4907,41845.0
2017-10-25 12:25:00,54.41,54.42,54.36,54.37,108127.0,42.4907,42.4985,42.4517,42.4595,108127.0
2017-10-25 12:30:00,54.37,54.39,54.35,54.35,55195.0,42.4595,42.4751,42.4439,42.4439,55195.0
2017-10-25 12:35:00,54.34,54.35,54.28,54.29,40236.0,42.4361,42.4439,42.3892,42.397,40236.0
2017-10-25 12:40:00,54.29,54.33,54.28,54.32,148248.0,42.397,42.4282,42.3892,42.4204,148248.0
2017-10-25 12:45:00,54.32,54.36,54.28,54.28,113260.0,42.4204,42.4517,42.3892,42.3892,113260.0
2017-10-25 12:50:00,54.28,54.29,54.25,54.27,69116.0,42.3892,42.397,42.3658,42.3814,69116.0
2017-10-25 12:55:00,54.28,54.33,54.28,54.33,30556.0,42.3892,42.4282,42.3892,42.4282,30556.0
2017-10-25 13:00:00,54.33,54.34,54.31,54.34,50612.0,42.4282,42.4361,42.4126,42.4361,50612.0
2017-10-25 13:05:00,54.34,54.43,54.34,54.43,275877.0,42.4361,42.5063,42.4361,42.5063,275877.0
2017-10-25 13:10:00,54.43,54.43,54.39,54.42,71697.0,42.5063,42.5063,42.4751,42.4985,71697.0
2017-10-25 13:15:00,54.42,54.44,54.4,54.41,34372.0,42.4985,42.5141,42.4829,42.4907,34372.0
2017-10-25 13:20:00,54.41,54.46,54.4,54.45,41716.0,42.4907,42.5298,42.4829,42.522,41716.0
2017-10-25 13:25:00,54.45,54.46,54.42,54.44,36910.0,42.522,42.5298,42.4985,42.5141,36910.0
2017-10-25 13:30:00,54.44,54.45,54.41,54.43,41625.0,42.5141,42.522,42.4907,42.5063,41625.0
2017-10-25 13:35:00,54.43,54.43,54.39,54.41,78725.0,42.5063,42.5063,42.4751,42.4907,78725.0
2017-10-25 13:40:00,54.41,54.52,54.4,54.52,200959.0,42.4907,42.5766,42.4829,42.5766,200959.0
2017-10-25 13:45:00,54.51,54.57,54.5,54.55,683659.0,42.5688,42.6157,42.561,42.6,683659.0
2017-10-25 13:50:00,54.55,54.61,54.55,54.57,188833.0,42.6,42.6469,42.6,42.6157,188833.0
2017-10-25 13:55:00,54.57,54.59,54.55,54.55,182630.0,42.6157,42.6313,42.6,42.6,182630.0
2017-10-25 14:00:00,54.56,54.58,54.55,54.55,304726.0,42.6079,42.6235,42.6,42.6,304726.0
2017-10-25 14:05:00,54.55,54.61,54.55,54.58,143143.0,42.6,42.6469,42.6,42.6235,143143.0
2017-10-25 14:10:00,54.58,54.65,54.58,54.62,101370.0,42.6235,42.6781,42.6235,42.6547,101370.0
2017-10-25 14:15:00,54.62,54.64,54.61,54.62,57912.0,42.6547,42.6703,42.6469,42.6547,57912.0
2017-10-25 14:20:00,54.62,54.63,54.6,54.62,137839.0,42.6547,42.6625,42.6391,42.6547,137839.0
2017-10-25 14:25:00,54.62,54.64,54.61,54.62,38638.0,42.6547,42.6703,42.6469,42.6547,38638.0
2017-10-25 14:30:00,54.62,54.67,54.61,54.66,66015.0,42.6547,42.6938,42.6469,42.686,66015.0
2017-10-25 14:35:00,54.65,54.66,54.58,54.59,399694.0,42.6781,42.686,42.6235,42.6313,399694.0
2017-10-25 14:40:00,54.6,54.64,54.59,54.62,121341.0,42.6391,42.6703,42.6313,42.6547,121341.0
2017-10-25 14:45:00,54.61,54.62,54.59,54.6,79174.0,42.6469,42.6547,42.6313,42.6391,79174.0
2017-10-25 14:50:00,54.6,54.66,54.59,54.65,185144.0,42.6391,42.686,42.6313,42.6781,185144.0
2017-10-25 14:55:00,54.65,54.7,54.64,54.69,129749.0,42.6781,42.7172,42.6703,42.7094,129749.0
2017-10-25 15:00:00,54.69,54.73,54.67,54.68,132585.0,42.7094,42.7406,42.6938,42.7016,132585.0
2017-10-25 15:05:00,54.68,54.71,54.66,54.68,150651.0,42.7016,42.725,42.686,42.7016,150651.0
2017-10-25 15:10:00,54.68,54.72,54.68,54.72,67856.0,42.7016,42.7328,42.7016,42.7328,67856.0
2017-10-25 15:15:00,54.71,54.72,54.68,54.7,114009.0,42.725,42.7328,42.7016,42.7172,114009.0
2017-10-25 15:20:00,54.7,54.76,54.69,54.75,111213.0,42.7172,42.764,42.7094,42.7562,111213.0
2017-10-25 15:25:00,54.75,54.8,54.74,54.77,227199.0,42.7562,42.7953,42.7484,42.7719,227199.0
2017-10-25 15:30:00,54.77,54.77,54.72,54.74,165083.0,42.7719,42.7719,42.7328,42.7484,165083.0
2017-10-25 15:35:00,54.74,54.75,54.71,54.71,99040.0,42.7484,42.7562,42.725,42.725,99040.0
2017-10-25 15:40:00,54.71,54.74,54.68,54.7,169990.0,42.725,42.7484,42.7016,42.7172,169990.0
2017-10-25 15:45:00,54.69,54.7,54.6,54.6,226598.0,42.7094,42.7172,42.6391,42.6391,226598.0
2017-10-25 15:50:00,54.61,54.71,54.59,54.7,481191.0,42.6469,42.725,42.6313,42.7172,481191.0
2017-10-25 15:55:00,54.7,54.73,54.68,54.7,769387.0,42.7172,42.7406,42.7016,42.7172,769387.0
2017-10-26 09:30:00,54.9,55.06,54.9,54.99,440784.0,42.8734,42.9983,42.8734,42.9437,440784.0
2017-10-26 09:35:00,55.0,55.15,54.99,55.02,967104.0,42.9515,43.0686,42.9437,42.9671,967104.0
2017-10-26 09:40:00,55.02,55.06,54.95,55.04,335955.0,42.9671,42.9983,42.9124,42.9827,335955.0
2017-10-26 09:45:00,55.05,55.25,55.04,55.18,261891.0,42.9905,43.1467,42.9827,43.092,261891.0
2017-10-26 09:50:00,55.19,55.19,55.03,55.08,607075.0,43.0998,43.0998,42.9749,43.0139,607075.0
2017-10-26 09:55:00,55.09,55.19,55.09,55.18,303053.0,43.0218,43.0998,43.0218,43.092,303053.0
2017-10-26 10:00:00,55.19,55.19,55.1,55.13,1096430.0,43.0998,43.0998,43.0296,43.053,1096430.0
2017-10-26 10:05:00,55.12,55.13,54.94,54.99,319997.0,43.0452,43.053,42.9046,42.9437,319997.0
2017-10-26 10:10:00,55.0,55.06,54.95,54.98,406008.0,42.9515,42.9983,42.9124,42.9358,406008.0
2017-10-26 10:15:00,54.98,54.98,54.9,54.92,384713.0,42.9358,42.9358,42.8734,42.889,384713.0
2017-10-26 10:20:00,54.92,54.92,54.82,54.9,226827.0,42.889,42.889,42.8109,42.8734,226827.0
2017-10-26 10:25:00,54.9,54.91,54.86,54.88,178625.0,42.8734,42.8812,42.8421,42.8578,178625.0
2017-10-26 10:30:00,54.87,54.9,54.84,54.86,153277.0,42.8499,42.8734,42.8265,42.8421,153277.0
2017-10-26 10:35:00,54.86,54.89,54.81,54.88,307853.0,42.8421,42.8656,42.8031,42.8578,307853.0
2017-10-26 10:40:00,54.88,54.91,54.86,54.91,124146.0,42.8578,42.8812,42.8421,42.8812,124146.0
2017-10-26 10:45:00,54.92,54.94,54.91,54.91,75340.0,42.889,42.9046,42.8812,42.8812,75340.0
2017-10-26 10:50:00,54.91,55.0,54.87,54.98,120932.0,42.8812,42.9515,42.8499,42.9358,120932.0
2017-10-26 10:55:00,54.98,55.01,54.95,54.95,70313.0,42.9358,42.9593,42.9124,42.9124,70313.0
2017-10-26 11:00:00,54.95,54.97,54.87,54.89,186711.0,42.9124,42.928,42.8499,42.8656,186711.0
2017-10-26 11:05:00,54.89,54.89,54.81,54.83,141924.0,42.8656,42.8656,42.8031,42.8187,141924.0
2017-10-26 11:10:00,54.82,54.86,54.8,54.81,110250.0,42.8109,42.8421,42.7953,42.8031,110250.0
2017-10-26 11:15:00,54.8,54.8,54.69,54.77,230133.0,42.7953,42.7953,42.7094,42.7719,230133.0
2017-10-26 11:20:00,54.76,54.8,54.7,54.73,277684.0,42.764,42.7953,42.7172,42.7406,277684.0
2017-10-26 11:25:00,54.73,54.77,54.7,54.71,85105.0,42.7406,42.7719,42.7172,42.725,85105.0
2017-10-26 11:30:00,54.71,54.77,54.7,54.77,119769.0,42.725,42.7719,42.7172,42.7719,119769.0
2017-10-26 11:35:00,54.77,54.79,54.71,54.73,65934.0,42.7719,42.7875,42.725,42.7406,65934.0
2017-10-26 11:40:00,54.74,54.75,54.7,54.74,137550.0,42.7484,42.7562,42.7172,42.7484,137550.0
2017-10-26 11:45:00,54.74,54.78,54.74,54.78,319815.0,42.7484,42.7797,42.7484,42.7797,319815.0
2017-10-26 11:50:00,54.79,54.84,54.77,54.8,560341.0,42.7875,42.8265,42.7719,42.7953,560341.0
2017-10-26 11:55:00,54.81,54.86,54.8,54.85,77469.0,42.8031,42.8421,42.7953,42.8343,77469.0
2017-10-26 12:00:00,54.84,54.85,54.79,54.79,82498.0,42.8265,42.8343,42.7875,42.7875,82498.0
2017-10-26 12:05:00,54.8,54.91,54.79,54.9,66531.0,42.7953,42.8812,42.7875,42.8734,66531.0
2017-10-26 12:10:00,54.91,54.92,54.9,54.91,51951.0,42.8812,42.889,42.8734,42.8812,51951.0
2017-10-26 12:15:00,54.91,54.96,54.9,54.93,83409.0,42.8812,42.9202,42.8734,42.8968,83409.0
2017-10-26 12:20:00,54.93,54.95,54.92,54.95,47272.0,42.8968,42.9124,42.889,42.9124,47272.0
2017-10-26 12:25:00,54.95,54.96,54.94,54.95,113539.0,42.9124,42.9202,42.9046,42.9124,113539.0
2017-10-26 12:30:00,54.94,54.96,54.86,54.86,215395.0,42.9046,42.9202,42.8421,42.8421,215395.0
2017-10-26 12:35:00,54.87,54.87,54.83,54.87,98275.0,42.8499,42.8499,42.8187,42.8499,98275.0
2017-10-26 12:40:00,54.86,54.87,54.84,54.85,62692.0,42.8421,42.8499,42.8265,42.8343,62692.0
2017-10-26 12:45:00,54.86,54.86,54.82,54.82,135906.0,42.8421,42.8421,42.8109,42.8109,135906.0
2017-10-26 12:50:00,54.82,54.83,54.81,54.83,66368.0,42.8109,42.8187,42.8031,42.8187,66368.0
2017-10-26 12:55:00,54.82,54.84,54.81,54.84,123740.0,42.8109,42.8265,42.8031,42.8265,123740.0
2017-10-26 13:00:00,54.84,54.85,54.79,54.8,96389.0,42.8265,42.8343,42.7875,42.7953,96389.0
2017-10-26 13:05:00,54.8,54.82,54.77,54.77,50640.0,42.7953,42.8109,42.7719,42.7719,50640.0
2017-10-26 13:10:00,54.77,54.83,54.76,54.83,26630.0,42.7719,42.8187,42.764,42.8187,26630.0
2017-10-26 13:15:00,54.83,54.86,54.83,54.85,84587.0,42.8187,42.8421,42.8187,42.8343,84587.0
2017-10-26 13:20:00,54.85,54.86,54.84,54.85,29008.0,42.8343,42.8421,42.8265,42.8343,29008.0
2017-10-26 13:25:00,54.85,54.9,54.85,54.9,61026.0,42.8343,42.8734,42.8343,42.8734,61026.0
2017-10-26 13:30:00,54.9,54.92,54.86,54.87,97668.0,42.8734,42.889,42.8421,42.8499,97668.0
2017-10-26 13:35:00,54.86,54.88,54.75,54.75,523191.0,42.8421,42.8578,42.7562,42.7562,523191.0
2017-10-26 13:40:00,54.74,54.78,54.72,54.73,106362.0,42.7484,42.7797,42.7328,42.7406,106362.0
2017-10-26 13:45:00,54.73,54.79,54.72,54.77,138708.0,42.7406,42.7875,42.7328,42.7719,138708.0
2017-10-26 13:50:00,54.78,54.8,54.76,54.76,91068.0,42.7797,42.7953,42.764,42.764,91068.0
2017-10-26 13:55:00,54.76,54.8,54.76,54.8,259398.0,42.764,42.7953,42.764,42.7953,259398.0
2017-10-26 14:00:00,54.8,54.85,54.79,54.84,81225.0,42.7953,42.8343,42.7875,42.8265,81225.0
2017-10-26 14:05:00,54.85,54.88,54.83,54.86,80732.0,42.8343,42.8578,42.8187,42.8421,80732.0
2017-10-26 14:10:00,54.86,54.87,54.84,54.84,48722.0,42.8421,42.8499,42.8265,42.8265,48722.0
2017-10-26 14:15:00,54.84,54.88,54.84,54.85,45741.0,42.8265,42.8578,42.8265,42.8343,45741.0
2017-10-26 14:20:00,54.85,54.88,54.83,54.83,100294.0,42.8343,42.8578,42.8187,42.8187,100294.0
2017-10-26 14:25:00,54.83,54.88,54.82,54.86,266921.0,42.8187,42.8578,42.8109,42.8421,266921.0
2017-10-26 14:30:00,54.86,54.9,54.85,54.9,82198.0,42.8421,42.8734,42.8343,42.8734,82198.0
2017-10-26 14:35:00,54.9,54.91,54.84,54.87,186000.0,42.8734,42.8812,42.8265,42.8499,186000.0
2017-10-26 14:40:00,54.86,54.87,54.8,54.83,605913.0,42.8421,42.8499,42.7953,42.8187,605913.0
2017-10-26 14:45:00,54.83,54.85,54.81,54.84,65383.0,42.8187,42.8343,42.8031,42.8265,65383.0
2017-10-26 14:50:00,54.84,54.85,54.79,54.82,82776.0,42.8265,42.8343,42.7875,42.8109,82776.0
2017-10-26 14:55:00,54.82,54.85,54.81,54.81,137962.0,42.8109,42.8343,42.8031,42.8031,137962.0
2017-10-26 15:00:00,54.82,54.9,54.81,54.89,125011.0,42.8109,42.8734,42.8031,42.8656,125011.0
2017-10-26 15:05:00,54.89,54.91,54.85,54.86,57724.0,42.8656,42.8812,42.8343,42.8421,57724.0
2017-10-26 15:10:00,54.86,54.88,54.84,54.84,131032.0,42.8421,42.8578,42.8265,42.8265,131032.0
2017-10-26 15:15:00,54.84,54.85,54.82,54.85,49337.0,42.8265,42.8343,42.8109,42.8343,49337.0
2017-10-26 15:20:00,54.86,54.86,54.83,54.86,115486.0,42.8421,42.8421,42.8187,42.8421,115486.0
2017-10-26 15:25:00,54.85,54.88,54.83,54.84,122093.0,42.8343,42.8578,42.8187,42.8265,122093.0
2017-10-26 15:30:00,54.84,54.89,54.84,54.86,119905.0,42.8265,42.8656,42.8265,42.8421,119905.0
2017-10-26 15:35:00,54.86,54.87,54.76,54.78,563773.0,42.8421,42.8499,42.764,42.7797,563773.0
2017-10-26 15:40:00,54.77,54.81,54.75,54.8,233224.0,42.7719,42.8031,42.7562,42.7953,233224.0
2017-10-26 15:45:00,54.8,54.84,54.76,54.77,581263.0,42.7953,42.8265,42.764,42.7719,581263.0
2017-10-26 15:50:00,54.76,54.79,54.74,54.79,369473.0,42.764,42.7875,42.7484,42.7875,369473.0
2017-10-26 15:55:00,54.79,54.79,54.69,54.71,791677.0,42.7875,42.7875,42.7094,42.725,791677.0
2017-10-27 09:30:00,54.65,54.75,54.6,54.73,262501.0,42.6781,42.7562,42.6391,42.7406,262501.0
2017-10-27 09:35:00,54.73,54.75,54.66,54.72,318363.0,42.7406,42.7562,42.686,42.7328,318363.0
2017-10-27 09:40:00,54.72,54.77,54.69,54.75,179225.0,42.7328,42.7719,42.7094,42.7562,179225.0
2017-10-27 09:45:00,54.75,54.77,54.66,54.67,71987.0,42.7562,42.7719,42.686,42.6938,71987.0
2017-10-27 09:50:00,54.65,54.68,54.61,54.67,168312.0,42.6781,42.7016,42.6469,42.6938,168312.0
2017-10-27 09:55:00,54.67,54.68,54.55,54.6,314402.0,42.6938,42.7016,42.6,42.6391,314402.0
2017-10-27 10:00:00,54.6,54.92,54.6,54.87,751266.0,42.6391,42.889,42.6391,42.8499,751266.0
2017-10-27 10:05:00,54.86,54.94,54.81,54.92,268776.0,42.8421,42.9046,42.8031,42.889,268776.0
2017-10-27 10:10:00,54.92,54.94,54.85,54.93,302871.0,42.889,42.9046,42.8343,42.8968,302871.0
2017-10-27 10:15:00,54.92,54.98,54.87,54.96,351845.0,42.889,42.9358,42.8499,42.9202,351845.0
2017-10-27 10:20:00,54.96,55.04,54.95,54.97,246268.0,42.9202,42.9827,42.9124,42.928,246268.0
2017-10-27 10:25:00,54.98,55.04,54.94,55.0,202973.0,42.9358,42.9827,42.9046,42.9515,202973.0
2017-10-27 10:30:00,55.0,55.04,54.97,54.98,148700.0,42.9515,42.9827,42.928,42.9358,148700.0
2017-10-27 10:35:00,54.98,55.01,54.94,55.0,132280.0,42.9358,42.9593,42.9046,42.9515,132280.0
2017-10-27 10:40:00,54.99,55.16,54.98,55.14,224947.0,42.9437,43.0764,42.9358,43.0608,224947.0
2017-10-27 10:45:00,55.13,55.18,55.12,55.16,451852.0,43.053,43.092,43.0452,43.0764,451852.0
2017-10-27 10:50:00,55.16,55.18,55.07,55.09,202042.0,43.0764,43.092,43.0061,43.0218,202042.0
2017-10-27 10:55:00,55.08,55.1,55.03,55.06,122860.0,43.0139,43.0296,42.9749,42.9983,122860.0
2017-10-27 11:00:00,55.05,55.09,55.04,55.08,111475.0,42.9905,43.0218,42.9827,43.0139,111475.0
2017-10-27 11:05:00,55.07,55.12,55.04,55.05,258514.0,43.0061,43.0452,42.9827,42.9905,258514.0
2017-10-27 11:10:00,55.05,55.11,55.04,55.09,86404.0,42.9905,43.0374,42.9827,43.0218,86404.0
2017-10-27 11:15:00,55.08,55.14,55.04,55.12,147814.0,43.0139,43.0608,42.9827,43.0452,147814.0
2017-10-27 11:20:00,55.12,55.14,55.08,55.08,72794.0,43.0452,43.0608,43.0139,43.0139,72794.0
2017-10-27 11:25:00,55.08,55.12,55.06,55.08,110352.0,43.0139,43.0452,42.9983,43.0139,110352.0
2017-10-27 11:30:00,55.08,55.09,55.05,55.06,127082.0,43.0139,43.0218,42.9905,42.9983,127082.0
2017-10-27 11:35:00,55.06,55.06,55.01,55.01,164932.0,42.9983,42.9983,42.9593,42.9593,164932.0
2017-10-27 11:40:00,55.01,55.03,54.96,54.96,55226.0,42.9593,42.9749,42.9202,42.9202,55226.0
2017-10-27 11:45:00,54.96,55.0,54.95,54.97,101883.0,42.9202,42.9515,42.9124,42.928,101883.0
2017-10-27 11:50:00,54.98,55.0,54.97,54.98,53181.0,42.9358,42.9515,42.928,42.9358,53181.0
2017-10-27 11:55:00,54.98,54.99,54.94,54.96,88221.0,42.9358,42.9437,42.9046,42.9202,88221.0
2017-10-27 12:00:00,54.97,54.97,54.93,54.95,116430.0,42.928,42.928,42.8968,42.9124,116430.0
2017-10-27 12:05:00,54.95,55.01,54.94,55.01,143245.0,42.9124,42.9593,42.9046,42.9593,143245.0
2017-10-27 12:10:00,55.0,55.01,54.98,55.01,55644.0,42.9515,42.9593,42.9358,42.9593,55644.0
2017-10-27 12:15:00,55.01,55.02,54.99,55.01,30376.0,42.9593,42.9671,42.9437,42.9593,30376.0
2017-10-27 12:20:00,55.0,55.0,54.97,54.98,15993.0,42.9515,42.9515,42.928,42.9358,15993.0
2017-10-27 12:25:00,54.98,55.02,54.98,54.99,51164.0,42.9358,42.9671,42.9358,42.9437,51164.0
2017-10-27 12:30:00,54.99,55.0,54.97,54.98,27167.0,42.9437,42.9515,42.928,42.9358,27167.0
2017-10-27 12:35:00,54.98,55.0,54.95,54.99,54660.0,42.9358,42.9515,42.9124,42.9437,54660.0
2017-10-27 12:40:00,54.99,55.01,54.98,54.99,79950.0,42.9437,42.9593,42.9358,42.9437,79950.0
2017-10-27 12:45:00,54.98,55.01,54.98,55.0,55641.0,42.9358,42.9593,42.9358,42.9515,55641.0
2017-10-27 12:50:00,55.0,55.01,54.99,55.01,14499.0,42.9515,42.9593,42.9437,42.9593,14499.0
2017-10-27 12:55:00,55.02,55.04,55.01,55.03,71923.0,42.9671,42.9827,42.9593,42.9749,71923.0
2017-10-27 13:00:00,55.04,55.04,55.01,55.02,17985.0,42.9827,42.9827,42.9593,42.9671,17985.0
2017-10-27 13:05:00,55.02,55.02,55.0,55.01,12486.0,42.9671,42.9671,42.9515,42.9593,12486.0
2017-10-27 13:10:00,55.0,55.02,54.99,55.01,72996.0,42.9515,42.9671,42.9437,42.9593,72996.0
2017-10-27 13:15:00,55.02,55.02,54.98,55.0,15577.0,42.9671,42.9671,42.9358,42.9515,15577.0
2017-10-27 13:20:00,54.99,55.0,54.98,54.98,25974.0,42.9437,42.9515,42.9358,42.9358,25974.0
2017-10-27 13:25:00,54.99,55.0,54.97,54.98,19853.0,42.9437,42.9515,42.928,42.9358,19853.0
2017-10-27 13:30:00,54.99,54.99,54.96,54.97,18654.0,42.9437,42.9437,42.9202,42.928,18654.0
2017-10-27 13:35:00,54.97,54.97,54.9,54.91,124306.0,42.928,42.928,42.8734,42.8812,124306.0
2017-10-27 13:40:00,54.91,54.93,54.9,54.92,26141.0,42.8812,42.8968,42.8734,42.889,26141.0
2017-10-27 13:45:00,54.93,54.96,54.93,54.95,30131.0,42.8968,42.9202,42.8968,42.9124,30131.0
2017-10-27 13:50:00,54.94,54.97,54.93,54.93,24315.0,42.9046,42.928,42.8968,42.8968,24315.0
2017-10-27 13:55:00,54.93,54.96,54.92,54.96,60948.0,42.8968,42.9202,42.889,42.9202,60948.0
2017-10-27 14:00:00,54.96,54.97,54.93,54.96,55348.0,42.9202,42.928,42.8968,42.9202,55348.0
2017-10-27 14:05:00,54.96,54.96,54.94,54.95,67216.0,42.9202,42.9202,42.9046,42.9124,67216.0
2017-10-27 14:10:00,54.95,54.97,54.93,54.93,54611.0,42.9124,42.928,42.8968,42.8968,54611.0
2017-10-27 14:15:00,54.94,54.99,54.94,54.99,47039.0,42.9046,42.9437,42.9046,42.9437,47039.0
2017-10-27 14:20:00,54.99,55.03,54.99,55.01,46282.0,42.9437,42.9749,42.9437,42.9593,46282.0
2017-10-27 14:25:00,55.01,55.02,54.98,54.98,69022.0,42.9593,42.9671,42.9358,42.9358,69022.0
2017-10-27 14:30:00,54.98,55.01,54.98,55.0,49257.0,42.9358,42.9593,42.9358,42.9515,49257.0
2017-10-27 14:35:00,55.0,55.0,54.94,54.94,26887.0,42.9515,42.9515,42.9046,42.9046,26887.0
2017-10-27 14:40:00,54.93,54.97,54.92,54.96,78272.0,42.8968,42.928,42.889,42.9202,78272.0
2017-10-27 14:45:00,54.96,54.96,54.92,54.94,54241.0,42.9202,42.9202,42.889,42.9046,54241.0
2017-10-27 14:50:00,54.93,54.96,54.92,54.95,92133.0,42.8968,42.9202,42.889,42.9124,92133.0
2017-10-27 14:55:00,54.95,54.98,54.92,54.96,138914.0,42.9124,42.9358,42.889,42.9202,138914.0
2017-10-27 15:00:00,54.97,54.98,54.96,54.98,33073.0,42.928,42.9358,42.9202,42.9358,33073.0
2017-10-27 15:05:00,54.98,54.98,54.95,54.96,69357.0,42.9358,42.9358,42.9124,42.9202,69357.0
2017-10-27 15:10:00,54.95,54.99,54.94,54.98,65549.0,42.9124,42.9437,42.9046,42.9358,65549.0
2017-10-27 15:15:00,54.98,55.01,54.96,54.98,114841.0,42.9358,42.9593,42.9202,42.9358,114841.0
2017-10-27 15:20:00,54.99,55.01,54.98,54.99,75769.0,42.9437,42.9593,42.9358,42.9437,75769.0
2017-10-27 15:25:00,55.0,55.01,54.99,54.99,89373.0,42.9515,42.9593,42.9437,42.9437,89373.0
2017-10-27 15:30:00,54.99,54.99,54.95,54.96,107538.0,42.9437,42.9437,42.9124,42.9202,107538.0
2017-10-27 15:35:00,54.96,54.97,54.92,54.94,69502.0,42.9202,42.928,42.889,42.9046,69502.0
2017-10-27 15:40:00,54.94,54.97,54.93,54.96,99450.0,42.9046,42.928,42.8968,42.9202,99450.0
2017-10-27 15:45:00,54.97,55.02,54.96,55.0,349041.0,42.928,42.9671,42.9202,42.9515,349041.0
2017-10-27 15:50:00,55.0,55.03,54.99,55.01,328565.0,42.9515,42.9749,42.9437,42.9593,328565.0
2017-10-27 15:55:00,55.01,55.05,54.99,55.04,510168.0,42.9593,42.9905,42.9437,42.9827,510168.0
2017-10-30 09:30:00,55.02,55.04,54.89,55.02,358450.0,42.9671,42.9827,42.8656,42.9671,358450.0
2017-10-30 09:35:00,55.01,55.04,54.93,55.0,356800.0,42.9593,42.9827,42.8968,42.9515,356800.0
2017-10-30 09:40:00,55.0,55.0,54.94,55.0,257485.0,42.9515,42.9515,42.9046,42.9515,257485.0
2017-10-30 09:45:00,55.0,55.0,54.89,54.93,120835.0,42.9515,42.9515,42.8656,42.8968,120835.0
2017-10-30 09:50:00,54.93,54.95,54.9,54.94,61967.0,42.8968,42.9124,42.8734,42.9046,61967.0
2017-10-30 09:55:00,54.93,55.0,54.91,54.96,110996.0,42.8968,42.9515,42.8812,42.9202,110996.0
2017-10-30 10:00:00,54.97,55.0,54.93,55.0,148931.0,42.928,42.9515,42.8968,42.9515,148931.0
2017-10-30 10:05:00,55.01,55.03,54.92,54.92,101267.0,42.9593,42.9749,42.889,42.889,101267.0
2017-10-30 10:10:00,54.92,54.96,54.91,54.95,51328.0,42.889,42.9202,42.8812,42.9124,51328.0
2017-10-30 10:15:00,54.94,54.97,54.91,54.97,82306.0,42.9046,42.928,42.8812,42.928,82306.0
2017-10-30 10:20:00,54.97,54.97,54.92,54.92,111891.0,42.928,42.928,42.889,42.889,111891.0
2017-10-30 10:25:00,54.92,54.97,54.88,54.95,66405.0,42.889,42.928,42.8578,42.9124,66405.0
2017-10-30 10:30:00,54.95,54.96,54.93,54.94,66062.0,42.9124,42.9202,42.8968,42.9046,66062.0
2017-10-30 10:35:00,54.94,55.02,54.92,55.02,44733.0,42.9046,42.9671,42.889,42.9671,44733.0
2017-10-30 10:40:00,55.01,55.11,55.01,55.08,100137.0,42.9593,43.0374,42.9593,43.0139,100137.0
2017-10-30 10:45:00,55.07,55.1,55.06,55.08,32899.0,43.0061,43.0296,42.9983,43.0139,32899.0
2017-10-30 10:50:00,55.08,55.16,55.08,55.16,48904.0,43.0139,43.0764,43.0139,43.0764,48904.0
2017-10-30 10:55:00,55.16,55.17,55.07,55.08,90993.0,43.0764,43.0842,43.0061,43.0139,90993.0
2017-10-30 11:00:00,55.09,55.1,55.0,55.02,389717.0,43.0218,43.0296,42.9515,42.9671,389717.0
2017-10-30 11:05:00,55.02,55.05,55.01,55.03,70549.0,42.9671,42.9905,42.9593,42.9749,70549.0
2017-10-30 11:10:00,55.03,55.03,54.99,55.02,56785.0,42.9749,42.9749,42.9437,42.9671,56785.0
2017-10-30 11:15:00,55.03,55.03,54.96,54.98,125662.0,42.9749,42.9749,42.9202,42.9358,125662.0
2017-10-30 11:20:00,54.98,55.0,54.94,54.94,51286.0,42.9358,42.9515,42.9046,42.9046,51286.0
2017-10-30 11:25:00,54.95,55.01,54.95,54.99,114674.0,42.9124,42.9593,42.9124,42.9437,114674.0
2017-10-30 11:30:00,54.99,55.03,54.97,54.97,76707.0,42.9437,42.9749,42.928,42.928,76707.0
2017-10-30 11:35:00,54.97,55.02,54.97,54.99,67965.0,42.928,42.9671,42.928,42.9437,67965.0
2017-10-30 11:40:00,54.99,55.02,54.96,54.98,89786.0,42.9437,42.9671,42.9202,42.9358,89786.0
2017-10-30 11:45:00,54.98,55.01,54.98,55.0,37851.0,42.9358,42.9593,42.9358,42.9515,37851.0
2017-10-30 11:50:00,54.99,55.0,54.95,54.95,149985.0,42.9437,42.9515,42.9124,42.9124,149985.0
2017-10-30 11:55:00,54.96,55.0,54.96,54.99,68148.0,42.9202,42.9515,42.9202,42.9437,68148.0
2017-10-30 12:00:00,54.99,54.99,54.95,54.98,50589.0,42.9437,42.9437,42.9124,42.9358,50589.0
2017-10-30 12:05:00,54.99,55.0,54.97,54.98,91473.0,42.9437,42.9515,42.928,42.9358,91473.0
2017-10-30 12:10:00,54.98,55.01,54.97,55.0,42692.0,42.9358,42.9593,42.928,42.9515,42692.0
2017-10-30 12:15:00,55.01,55.05,55.01,55.04,72519.0,42.9593,42.9905,42.9593,42.9827,72519.0
2017-10-30 12:20:00,55.05,55.1,55.03,55.1,60158.0,42.9905,43.0296,42.9749,43.0296,60158.0
2017-10-30 12:25:00,55.09,55.09,55.04,55.05,55509.0,43.0218,43.0218,42.9827,42.9905,55509.0
2017-10-30 12:30:00,55.05,55.05,54.99,55.01,64280.0,42.9905,42.9905,42.9437,42.9593,64280.0
2017-10-30 12:35:00,55.01,55.03,54.98,54.98,41967.0,42.9593,42.9749,42.9358,42.9358,41967.0
2017-10-30 12:40:00,54.99,55.02,54.98,55.01,31846.0,42.9437,42.9671,42.9358,42.9593,31846.0
2017-10-30 12:45:00,55.01,55.04,55.01,55.02,42111.0,42.9593,42.9827,42.9593,42.9671,42111.0
2017-10-30 12:50:00,55.02,55.05,55.02,55.04,33720.0,42.9671,42.9905,42.9671,42.9827,33720.0
2017-10-30 12:55:00,55.03,55.03,55.0,55.0,25249.0,42.9749,42.9749,42.9515,42.9515,25249.0
2017-10-30 13:00:00,55.0,55.05,55.0,55.02,31212.0,42.9515,42.9905,42.9515,42.9671,31212.0
2017-10-30 13:05:00,55.02,55.04,55.01,55.04,24967.0,42.9671,42.9827,42.9593,42.9827,24967.0
2017-10-30 13:10:00,55.04,55.06,55.01,55.03,57830.0,42.9827,42.9983,42.9593,42.9749,57830.0
2017-10-30 13:15:00,55.03,55.06,55.03,55.05,38415.0,42.9749,42.9983,42.9749,42.9905,38415.0
2017-10-30 13:20:00,55.05,55.08,55.04,55.06,62287.0,42.9905,43.0139,42.9827,42.9983,62287.0
2017-10-30 13:25:00,55.06,55.06,55.03,55.05,19462.0,42.9983,42.9983,42.9749,42.9905,19462.0
2017-10-30 13:30:00,55.04,55.05,55.0,55.02,49475.0,42.9827,42.9905,42.9515,42.9671,49475.0
2017-10-30 13:35:00,55.02,55.03,55.01,55.03,27917.0,42.9671,42.9749,42.9593,42.9749,27917.0
2017-10-30 13:40:00,55.04,55.06,55.02,55.05,40056.0,42.9827,42.9983,42.9671,42.9905,40056.0
2017-10-30 13:45:00,55.04,55.06,55.03,55.05,42010.0,42.9827,42.9983,42.9749,42.9905,42010.0
2017-10-30 13:50:00,55.04,55.06,55.03,55.05,62893.0,42.9827,42.9983,42.9749,42.9905,62893.0
2017-10-30 13:55:00,55.05,55.07,55.0,55.01,46335.0,42.9905,43.0061,42.9515,42.9593,46335.0
2017-10-30 14:00:00,55.01,55.02,54.98,54.98,42505.0,42.9593,42.9671,42.9358,42.9358,42505.0
2017-10-30 14:05:00,54.97,55.01,54.97,55.0,121625.0,42.928,42.9593,42.928,42.9515,121625.0
2017-10-30 14:10:00,55.01,55.06,55.0,55.04,86690.0,42.9593,42.9983,42.9515,42.9827,86690.0
2017-10-30 14:15:00,55.04,55.06,55.02,55.06,54126.0,42.9827,42.9983,42.9671,42.9983,54126.0
2017-10-30 14:20:00,55.05,55.05,55.02,55.05,233182.0,42.9905,42.9905,42.9671,42.9905,233182.0
2017-10-30 14:25:00,55.05,55.05,55.03,55.05,187533.0,42.9905,42.9905,42.9749,42.9905,187533.0
2017-10-30 14:30:00,55.04,55.07,55.01,55.07,340258.0,42.9827,43.0061,42.9593,43.0061,340258.0
2017-10-30 14:35:00,55.07,55.07,55.04,55.05,50727.0,43.0061,43.0061,42.9827,42.9905,50727.0
2017-10-30 14:40:00,55.05,55.06,55.03,55.05,46775.0,42.9905,42.9983,42.9749,42.9905,46775.0
2017-10-30 14:45:00,55.05,55.07,55.02,55.07,163463.0,42.9905,43.0061,42.9671,43.0061,163463.0
2017-10-30 14:50:00,55.08,55.1,55.04,55.04,151818.0,43.0139,43.0296,42.9827,42.9827,151818.0
2017-10-30 14:55:00,55.04,55.06,55.02,55.03,68978.0,42.9827,42.9983,42.9671,42.9749,68978.0
2017-10-30 15:00:00,55.02,55.02,54.97,54.98,87515.0,42.9671,42.9671,42.928,42.9358,87515.0
2017-10-30 15:05:00,54.98,55.03,54.98,55.0,114143.0,42.9358,42.9749,42.9358,42.9515,114143.0
2017-10-30 15:10:00,55.0,55.02,54.98,55.02,57712.0,42.9515,42.9671,42.9358,42.9671,57712.0
2017-10-30 15:15:00,55.03,55.03,54.99,55.01,83043.0,42.9749,42.9749,42.9437,42.9593,83043.0
2017-10-30 15:20:00,55.01,55.04,55.0,55.03,86006.0,42.9593,42.9827,42.9515,42.9749,86006.0
2017-10-30 15:25:00,55.03,55.05,55.0,55.03,149645.0,42.9749,42.9905,42.9515,42.9749,149645.0
2017-10-30 15:30:00,55.04,55.05,55.02,55.04,82471.0,42.9827,42.9905,42.9671,42.9827,82471.0
2017-10-30 15:35:00,55.04,55.07,55.03,55.07,198985.0,42.9827,43.0061,42.9749,43.0061,198985.0
2017-10-30 15:40:00,55.07,55.1,55.04,55.09,583669.0,43.0061,43.0296,42.9827,43.0218,583669.0
2017-10-30 15:45:00,55.09,55.11,55.07,55.11,463851.0,43.0218,43.0374,43.0061,43.0374,463851.0
2017-10-30 15:50:00,55.11,55.11,55.06,55.09,564442.0,43.0374,43.0374,42.9983,43.0218,564442.0
2017-10-30 15:55:00,55.09,55.1,55.05,55.06,677578.0,43.0218,43.0296,42.9905,42.9983,677578.0
2017-10-31 09:30:00,55.02,55.07,54.93,55.02,98594.0,42.9671,43.0061,42.8968,42.9671,98594.0
2017-10-31 09:35:00,55.0,55.21,55.0,55.14,251874.0,42.9515,43.1155,42.9515,43.0608,251874.0
2017-10-31 09:40:00,55.14,55.15,55.05,55.13,174296.0,43.0608,43.0686,42.9905,43.053,174296.0
2017-10-31 09:45:00,55.13,55.16,54.97,55.08,509103.0,43.053,43.0764,42.928,43.0139,509103.0
2017-10-31 09:50:00,55.07,55.08,55.03,55.05,111728.0,43.0061,43.0139,42.9749,42.9905,111728.0
2017-10-31 09:55:00,55.05,55.12,55.01,55.01,131144.0,42.9905,43.0452,42.9593,42.9593,131144.0
2017-10-31 10:00:00,55.01,55.07,54.97,54.98,166740.0,42.9593,43.0061,42.928,42.9358,166740.0
2017-10-31 10:05:00,54.97,54.97,54.88,54.94,255907.0,42.928,42.928,42.8578,42.9046,255907.0
2017-10-31 10:10:00,54.94,54.95,54.89,54.95,203855.0,42.9046,42.9124,42.8656,42.9124,203855.0
2017-10-31 10:15:00,54.95,55.04,54.94,55.04,224314.0,42.9124,42.9827,42.9046,42.9827,224314.0
2017-10-31 10:20:00,55.04,55.1,55.03,55.09,101448.0,42.9827,43.0296,42.9749,43.0218,101448.0
2017-10-31 10:25:00,55.08,55.11,55.05,55.05,67982.0,43.0139,43.0374,42.9905,42.9905,67982.0
2017-10-31 10:30:00,55.06,55.11,55.04,55.08,126396.0,42.9983,43.0374,42.9827,43.0139,126396.0
2017-10-31 10:35:00,55.08,55.08,55.04,55.05,90272.0,43.0139,43.0139,42.9827,42.9905,90272.0
2017-10-31 10:40:00,55.05,55.06,55.02,55.04,64285.0,42.9905,42.9983,42.9671,42.9827,64285.0
2017-10-31 10:45:00,55.04,55.1,55.03,55.07,34768.0,42.9827,43.0296,42.9749,43.0061,34768.0
2017-10-31 10:50:00,55.07,55.07,54.99,55.0,58398.0,43.0061,43.0061,42.9437,42.9515,58398.0
2017-10-31 10:55:00,55.0,55.04,54.99,55.01,38796.0,42.9515,42.9827,42.9437,42.9593,38796.0
2017-10-31 11:00:00,55.01,55.05,55.0,55.03,94447.0,42.9593,42.9905,42.9515,42.9749,94447.0
2017-10-31 11:05:00,55.03,55.07,55.02,55.07,68114.0,42.9749,43.0061,42.9671,43.0061,68114.0
2017-10-31 11:10:00,55.07,55.11,55.06,55.09,56299.0,43.0061,43.0374,42.9983,43.0218,56299.0
2017-10-31 11:15:00,55.09,55.1,55.07,55.08,94060.0,43.0218,43.0296,43.0061,43.0139,94060.0
2017-10-31 11:20:00,55.08,55.12,55.07,55.11,174768.0,43.0139,43.0452,43.0061,43.0374,174768.0
2017-10-31 11:25:00,55.11,55.12,55.09,55.1,44836.0,43.0374,43.0452,43.0218,43.0296,44836.0
2017-10-31 11:30:00,55.1,55.14,55.09,55.11,218639.0,43.0296,43.0608,43.0218,43.0374,218639.0
2017-10-31 11:35:00,55.12,55.14,55.1,55.14,55307.0,43.0452,43.0608,43.0296,43.0608,55307.0
2017-10-31 11:40:00,55.13,55.15,55.05,55.05,70897.0,43.053,43.0686,42.9905,42.9905,70897.0
2017-10-31 11:45:00,55.04,55.1,55.03,55.09,70204.0,42.9827,43.0296,42.9749,43.0218,70204.0
2017-10-31 11:50:00,55.09,55.12,55.09,55.11,27359.0,43.0218,43.0452,43.0218,43.0374,27359.0
2017-10-31 11:55:00,55.12,55.13,55.1,55.12,41980.0,43.0452,43.053,43.0296,43.0452,41980.0
2017-10-31 12:00:00,55.12,55.14,55.11,55.12,53203.0,43.0452,43.0608,43.0374,43.0452,53203.0
2017-10-31 12:05:00,55.13,55.13,55.08,55.09,37869.0,43.053,43.053,43.0139,43.0218,37869.0
2017-10-31 12:10:00,55.09,55.13,55.08,55.12,43425.0,43.0218,43.053,43.0139,43.0452,43425.0
2017-10-31 12:15:00,55.12,55.12,55.08,55.09,51143.0,43.0452,43.0452,43.0139,43.0218,51143.0
2017-10-31 12:20:00,55.09,55.11,55.07,55.08,103880.0,43.0218,43.0374,43.0061,43.0139,103880.0
2017-10-31 12:25:00,55.08,55.09,55.05,55.06,85553.0,43.0139,43.0218,42.9905,42.9983,85553.0
2017-10-31 12:30:00,55.06,55.07,55.05,55.06,20017.0,42.9983,43.0061,42.9905,42.9983,20017.0
2017-10-31 12:35:00,55.07,55.07,55.04,55.06,23050.0,43.0061,43.0061,42.9827,42.9983,23050.0
2017-10-31 12:40:00,55.06,55.09,55.04,55.09,47003.0,42.9983,43.0218,42.9827,43.0218,47003.0
2017-10-31 12:45:00,55.09,55.09,55.05,55.05,24012.0,43.0218,43.0218,42.9905,42.9905,24012.0
2017-10-31 12:50:00,55.05,55.06,55.02,55.05,35076.0,42.9905,42.9983,42.9671,42.9905,35076.0
2017-10-31 12:55:00,55.04,55.05,55.02,55.04,43919.0,42.9827,42.9905,42.9671,42.9827,43919.0
2017-10-31 13:00:00,55.04,55.1,55.04,55.08,52140.0,42.9827,43.0296,42.9827,43.0139,52140.0
2017-10-31 13:05:00,55.07,55.09,55.07,55.08,63763.0,43.0061,43.0218,43.0061,43.0139,63763.0
2017-10-31 13:10:00,55.07,55.08,55.06,55.07,30674.0,43.0061,43.0139,42.9983,43.0061,30674.0
2017-10-31 13:15:00,55.07,55.08,55.05,55.07,33406.0,43.0061,43.0139,42.9905,43.0061,33406.0
2017-10-31 13:20:00,55.07,55.09,55.06,55.07,54718.0,43.0061,43.0218,42.9983,43.0061,54718.0
2017-10-31 13:25:00,55.07,55.07,55.04,55.04,42844.0,43.0061,43.0061,42.9827,42.9827,42844.0
2017-10-31 13:30:00,55.04,55.04,55.01,55.01,14413.0,42.9827,42.9827,42.9593,42.9593,14413.0
2017-10-31 13:35:00,55.01,55.05,55.0,55.05,62118.0,42.9593,42.9905,42.9515,42.9905,62118.0
2017-10-31 13:40:00,55.04,55.05,55.03,55.03,52803.0,42.9827,42.9905,42.9749,42.9749,52803.0
2017-10-31 13:45:00,55.03,55.04,55.02,55.04,16310.0,42.9749,42.9827,42.9671,42.9827,16310.0
2017-10-31 13:50:00,55.03,55.05,55.02,55.04,28388.0,42.9749,42.9905,42.9671,42.9827,28388.0
2017-10-31 13:55:00,55.04,55.04,55.0,55.02,80481.0,42.9827,42.9827,42.9515,42.9671,80481.0
2017-10-31 14:00:00,55.02,55.02,54.96,54.97,52784.0,42.9671,42.9671,42.9202,42.928,52784.0
2017-10-31 14:05:00,54.96,54.98,54.93,54.95,44466.0,42.9202,42.9358,42.8968,42.9124,44466.0
2017-10-31 14:10:00,54.94,54.98,54.94,54.98,52310.0,42.9046,42.9358,42.9046,42.9358,52310.0
2017-10-31 14:15:00,54.97,54.98,54.96,54.96,31662.0,42.928,42.9358,42.9202,42.9202,31662.0
2017-10-31 14:20:00,54.97,54.98,54.95,54.96,32455.0,42.928,42.9358,42.9124,42.9202,32455.0
2017-10-31 14:25:00,54.95,54.99,54.94,54.99,45052.0,42.9124,42.9437,42.9046,42.9437,45052.0
2017-10-31 14:30:00,54.99,55.01,54.97,54.99,55539.0,42.9437,42.9593,42.928,42.9437,55539.0
2017-10-31 14:35:00,54.99,55.01,54.98,55.0,45248.0,42.9437,42.9593,42.9358,42.9515,45248.0
2017-10-31 14:40:00,54.99,55.04,54.99,55.04,82795.0,42.9437,42.9827,42.9437,42.9827,82795.0
2017-10-31 14:45:00,55.04,55.06,55.02,55.05,98758.0,42.9827,42.9983,42.9671,42.9905,98758.0
2017-10-31 14:50:00,55.05,55.08,55.05,55.08,93736.0,42.9905,43.0139,42.9905,43.0139,93736.0
2017-10-31 14:55:00,55.08,55.09,55.06,55.08,65997.0,43.0139,43.0218,42.9983,43.0139,65997.0
2017-10-31 15:00:00,55.08,55.11,55.07,55.11,83425.0,43.0139,43.0374,43.0061,43.0374,83425.0
2017-10-31 15:05:00,55.11,55.12,55.08,55.11,155144.0,43.0374,43.0452,43.0139,43.0374,155144.0
2017-10-31 15:10:00,55.11,55.16,55.09,55.16,201474.0,43.0374,43.0764,43.0218,43.0764,201474.0
2017-10-31 15:15:00,55.16,55.18,55.14,55.14,294975.0,43.0764,43.092,43.0608,43.0608,294975.0
2017-10-31 15:20:00,55.15,55.16,55.14,55.14,88420.0,43.0686,43.0764,43.0608,43.0608,88420.0
2017-10-31 15:25:00,55.13,55.23,55.12,55.22,370599.0,43.053,43.1311,43.0452,43.1233,370599.0
2017-10-31 15:30:00,55.22,55.22,55.1,55.11,221728.0,43.1233,43.1233,43.0296,43.0374,221728.0
2017-10-31 15:35:00,55.11,55.11,55.05,55.08,150522.0,43.0374,43.0374,42.9905,43.0139,150522.0
2017-10-31 15:40:00,55.08,55.09,55.06,55.07,226188.0,43.0139,43.0218,42.9983,43.0061,226188.0
2017-10-31 15:45:00,55.06,55.07,55.02,55.06,174524.0,42.9983,43.0061,42.9671,42.9983,174524.0
2017-10-31 15:50:00,55.06,55.1,55.05,55.09,314235.0,42.9983,43.0296,42.9905,43.0218,314235.0
2017-10-31 15:55:00,55.08,55.12,55.08,55.1,758923.0,43.0139,43.0452,43.0139,43.0296,758923.0
2017-11-01 09:30:00,55.21,55.21,54.97,55.0,121667.0,43.1155,43.1155,42.928,42.9515,121667.0
2017-11-01 09:35:00,55.0,55.01,54.75,54.75,425900.0,42.9515,42.9593,42.7562,42.7562,425900.0
2017-11-01 09:40:00,54.75,54.83,54.72,54.73,197897.0,42.7562,42.8187,42.7328,42.7406,197897.0
2017-11-01 09:45:00,54.72,54.83,54.71,54.81,411968.0,42.7328,42.8187,42.725,42.8031,411968.0
2017-11-01 09:50:00,54.81,54.86,54.78,54.86,215147.0,42.8031,42.8421,42.7797,42.8421,215147.0
2017-11-01 09:55:00,54.87,54.95,54.83,54.93,211697.0,42.8499,42.9124,42.8187,42.8968,211697.0
2017-11-01 10:00:00,54.93,55.03,54.93,55.02,225448.0,42.8968,42.9749,42.8968,42.9671,225448.0
2017-11-01 10:05:00,55.02,55.03,54.89,54.89,106062.0,42.9671,42.9749,42.8656,42.8656,106062.0
2017-11-01 10:10:00,54.89,54.98,54.89,54.98,154714.0,42.8656,42.9358,42.8656,42.9358,154714.0
2017-11-01 10:15:00,54.97,55.03,54.96,54.96,102306.0,42.928,42.9749,42.9202,42.9202,102306.0
2017-11-01 10:20:00,54.96,54.99,54.92,54.93,31287.0,42.9202,42.9437,42.889,42.8968,31287.0
2017-11-01 10:25:00,54.92,54.92,54.81,54.81,120572.0,42.889,42.889,42.8031,42.8031,120572.0
2017-11-01 10:30:00,54.81,54.89,54.8,54.84,118226.0,42.8031,42.8656,42.7953,42.8265,118226.0
2017-11-01 10:35:00,54.83,54.97,54.83,54.96,97520.0,42.8187,42.928,42.8187,42.9202,97520.0
2017-11-01 10:40:00,54.97,55.01,54.93,54.95,131266.0,42.928,42.9593,42.8968,42.9124,131266.0
2017-11-01 10:45:00,54.94,55.0,54.93,54.97,87593.0,42.9046,42.9515,42.8968,42.928,87593.0
2017-11-01 10:50:00,54.96,55.01,54.95,54.99,45657.0,42.9202,42.9593,42.9124,42.9437,45657.0
2017-11-01 10:55:00,54.99,55.03,54.98,55.02,40864.0,42.9437,42.9749,42.9358,42.9671,40864.0
2017-11-01 11:00:00,55.02,55.05,54.96,54.98,66613.0,42.9671,42.9905,42.9202,42.9358,66613.0
2017-11-01 11:05:00,54.98,55.0,54.92,54.93,36816.0,42.9358,42.9515,42.889,42.8968,36816.0
2017-11-01 11:10:00,54.92,54.93,54.88,54.89,326162.0,42.889,42.8968,42.8578,42.8656,326162.0
2017-11-01 11:15:00,54.89,54.9,54.87,54.89,102583.0,42.8656,42.8734,42.8499,42.8656,102583.0
2017-11-01 11:20:00,54.89,54.9,54.82,54.82,254718.0,42.8656,42.8734,42.8109,42.8109,254718.0
2017-11-01 11:25:00,54.82,54.83,54.8,54.82,55362.0,42.8109,42.8187,42.7953,42.8109,55362.0
2017-11-01 11:30:00,54.81,54.83,54.75,54.78,75802.0,42.8031,42.8187,42.7562,42.7797,75802.0
2017-11-01 11:35:00,54.79,54.82,54.77,54.8,53481.0,42.7875,42.8109,42.7719,42.7953,53481.0
2017-11-01 11:40:00,54.79,54.79,54.75,54.78,145276.0,42.7875,42.7875,42.7562,42.7797,145276.0
2017-11-01 11:45:00,54.79,54.83,54.78,54.83,77820.0,42.7875,42.8187,42.7797,42.8187,77820.0
2017-11-01 11:50:00,54.83,54.84,54.77,54.77,26993.0,42.8187,42.8265,42.7719,42.7719,26993.0
2017-11-01 11:55:00,54.77,54.82,54.76,54.82,24843.0,42.7719,42.8109,42.764,42.8109,24843.0
2017-11-01 12:00:00,54.82,54.83,54.79,54.83,17216.0,42.8109,42.8187,42.7875,42.8187,17216.0
2017-11-01 12:05:00,54.83,54.83,54.81,54.82,40365.0,42.8187,42.8187,42.8031,42.8109,40365.0
2017-11-01 12:10:00,54.82,54.84,54.81,54.84,24563.0,42.8109,42.8265,42.8031,42.8265,24563.0
2017-11-01 12:15:00,54.85,54.91,54.84,54.91,41618.0,42.8343,42.8812,42.8265,42.8812,41618.0
2017-11-01 12:20:00,54.91,54.93,54.89,54.93,29950.0,42.8812,42.8968,42.8656,42.8968,29950.0
2017-11-01 12:25:00,54.93,54.93,54.87,54.88,104038.0,42.8968,42.8968,42.8499,42.8578,104038.0
2017-11-01 12:30:00,54.88,54.89,54.82,54.83,127925.0,42.8578,42.8656,42.8109,42.8187,127925.0
2017-11-01 12:35:00,54.83,54.84,54.8,54.84,66073.0,42.8187,42.8265,42.7953,42.8265,66073.0
2017-11-01 12:40:00,54.84,54.85,54.82,54.82,52190.0,42.8265,42.8343,42.8109,42.8109,52190.0
2017-11-01 12:45:00,54.82,54.82,54.79,54.81,85881.0,42.8109,42.8109,42.7875,42.8031,85881.0
2017-11-01 12:50:00,54.81,54.86,54.79,54.86,117879.0,42.8031,42.8421,42.7875,42.8421,117879.0
2017-11-01 12:55:00,54.86,54.89,54.86,54.89,61594.0,42.8421,42.8656,42.8421,42.8656,61594.0
2017-11-01 13:00:00,54.88,54.9,54.86,54.9,37979.0,42.8578,42.8734,42.8421,42.8734,37979.0
2017-11-01 13:05:00,54.89,54.92,54.87,54.92,47484.0,42.8656,42.889,42.8499,42.889,47484.0
2017-11-01 13:10:00,54.92,54.92,54.89,54.91,60951.0,42.889,42.889,42.8656,42.8812,60951.0
2017-11-01 13:15:00,54.91,54.91,54.86,54.87,47412.0,42.8812,42.8812,42.8421,42.8499,47412.0
2017-11-01 13:20:00,54.86,54.86,54.82,54.83,69948.0,42.8421,42.8421,42.8109,42.8187,69948.0
2017-11-01 13:25:00,54.83,54.84,54.82,54.83,44452.0,42.8187,42.8265,42.8109,42.8187,44452.0
2017-11-01 13:30:00,54.83,54.83,54.8,54.8,36655.0,42.8187,42.8187,42.7953,42.7953,36655.0
2017-11-01 13:35:00,54.81,54.84,54.78,54.84,72087.0,42.8031,42.8265,42.7797,42.8265,72087.0
2017-11-01 13:40:00,54.84,54.87,54.83,54.87,126246.0,42.8265,42.8499,42.8187,42.8499,126246.0
2017-11-01 13:45:00,54.87,54.93,54.87,54.93,95650.0,42.8499,42.8968,42.8499,42.8968,95650.0
2017-11-01 13:50:00,54.93,54.97,54.92,54.94,82805.0,42.8968,42.928,42.889,42.9046,82805.0
2017-11-01 13:55:00,54.94,55.0,54.94,54.99,389357.0,42.9046,42.9515,42.9046,42.9437,389357.0
2017-11-01 14:00:00,54.99,55.16,54.98,55.1,291955.0,42.9437,43.0764,42.9358,43.0296,291955.0
2017-11-01 14:05:00,55.1,55.1,54.88,54.88,366080.0,43.0296,43.0296,42.8578,42.8578,366080.0
2017-11-01 14:10:00,54.88,55.0,54.86,54.93,98565.0,42.8578,42.9515,42.8421,42.8968,98565.0
2017-11-01 14:15:00,54.93,55.0,54.93,54.93,70671.0,42.8968,42.9515,42.8968,42.8968,70671.0
2017-11-01 14:20:00,54.94,54.94,54.83,54.84,86643.0,42.9046,42.9046,42.8187,42.8265,86643.0
2017-11-01 14:25:00,54.84,54.86,54.81,54.84,89463.0,42.8265,42.8421,42.8031,42.8265,89463.0
2017-11-01 14:30:00,54.84,54.9,54.84,54.87,173558.0,42.8265,42.8734,42.8265,42.8499,173558.0
2017-11-01 14:35:00,54.87,54.91,54.85,54.91,60686.0,42.8499,42.8812,42.8343,42.8812,60686.0
2017-11-01 14:40:00,54.91,54.91,54.88,54.89,72941.0,42.8812,42.8812,42.8578,42.8656,72941.0
2017-11-01 14:45:00,54.89,54.89,54.84,54.86,245406.0,42.8656,42.8656,42.8265,42.8421,245406.0
2017-11-01 14:50:00,54.86,54.89,54.85,54.86,97529.0,42.8421,42.8656,42.8343,42.8421,97529.0
2017-11-01 14:55:00,54.86,54.88,54.82,54.82,109524.0,42.8421,42.8578,42.8109,42.8109,109524.0
2017-11-01 15:00:00,54.82,54.83,54.77,54.83,103442.0,42.8109,42.8187,42.7719,42.8187,103442.0
2017-11-01 15:05:00,54.83,54.84,54.82,54.83,88020.0,42.8187,42.8265,42.8109,42.8187,88020.0
2017-11-01 15:10:00,54.82,54.84,54.81,54.83,48473.0,42.8109,42.8265,42.8031,42.8187,48473.0
2017-11-01 15:15:00,54.83,54.86,54.81,54.84,79333.0,42.8187,42.8421,42.8031,42.8265,79333.0
2017-11-01 15:20:00,54.83,54.88,54.83,54.87,225456.0,42.8187,42.8578,42.8187,42.8499,225456.0
2017-11-01 15:25:00,54.86,54.87,54.85,54.87,41122.0,42.8421,42.8499,42.8343,42.8499,41122.0
2017-11-01 15:30:00,54.87,54.87,54.83,54.84,66012.0,42.8499,42.8499,42.8187,42.8265,66012.0
2017-11-01 15:35:00,54.84,54.84,54.78,54.81,242732.0,42.8265,42.8265,42.7797,42.8031,242732.0
2017-11-01 15:40:00,54.81,54.84,54.81,54.82,78176.0,42.8031,42.8265,42.8031,42.8109,78176.0
2017-11-01 15:45:00,54.82,54.82,54.76,54.77,287987.0,42.8109,42.8109,42.764,42.7719,287987.0
2017-11-01 15:50:00,54.77,54.79,54.74,54.78,495247.0,42.7719,42.7875,42.7484,42.7797,495247.0
2017-11-01 15:55:00,54.78,54.8,54.76,54.8,865039.0,42.7797,42.7953,42.764,42.7953,865039.0
2017-11-02 09:30:00,54.81,54.99,54.81,54.9,335489.0,42.8031,42.9437,42.8031,42.8734,335489.0
2017-11-02 09:35:00,54.9,54.95,54.83,54.88,260503.0,42.8734,42.9124,42.8187,42.8578,260503.0
2017-11-02 09:40:00,54.88,54.96,54.88,54.91,219336.0,42.8578,42.9202,42.8578,42.8812,219336.0
2017-11-02 09:45:00,54.91,54.94,54.83,54.84,406913.0,42.8812,42.9046,42.8187,42.8265,406913.0
2017-11-02 09:50:00,54.83,54.84,54.73,54.74,205653.0,42.8187,42.8265,42.7406,42.7484,205653.0
2017-11-02 09:55:00,54.75,54.9,54.74,54.88,138922.0,42.7562,42.8734,42.7484,42.8578,138922.0
2017-11-02 10:00:00,54.87,54.96,54.85,54.85,223675.0,42.8499,42.9202,42.8343,42.8343,223675.0
2017-11-02 10:05:00,54.84,54.86,54.76,54.82,302512.0,42.8265,42.8421,42.764,42.8109,302512.0
2017-11-02 10:10:00,54.83,54.84,54.74,54.8,117245.0,42.8187,42.8265,42.7484,42.7953,117245.0
2017-11-02 10:15:00,54.8,54.83,54.72,54.78,129372.0,42.7953,42.8187,42.7328,42.7797,129372.0
2017-11-02 10:20:00,54.78,54.83,54.76,54.83,93155.0,42.7797,42.8187,42.764,42.8187,93155.0
2017-11-02 10:25:00,54.83,54.85,54.76,54.78,304547.0,42.8187,42.8343,42.764,42.7797,304547.0
2017-11-02 10:30:00,54.78,54.9,54.76,54.9,138136.0,42.7797,42.8734,42.764,42.8734,138136.0
2017-11-02 10:35:00,54.9,54.91,54.84,54.87,147367.0,42.8734,42.8812,42.8265,42.8499,147367.0
2017-11-02 10:40:00,54.88,54.91,54.86,54.91,218039.0,42.8578,42.8812,42.8421,42.8812,218039.0
2017-11-02 10:45:00,54.9,54.94,54.88,54.92,96184.0,42.8734,42.9046,42.8578,42.889,96184.0
2017-11-02 10:50:00,54.91,54.97,54.91,54.95,96948.0,42.8812,42.928,42.8812,42.9124,96948.0
2017-11-02 10:55:00,54.95,54.96,54.92,54.93,35824.0,42.9124,42.9202,42.889,42.8968,35824.0
2017-11-02 11:00:00,54.93,54.94,54.9,54.93,52484.0,42.8968,42.9046,42.8734,42.8968,52484.0
2017-11-02 11:05:00,54.93,54.94,54.9,54.93,32044.0,42.8968,42.9046,42.8734,42.8968,32044.0
2017-11-02 11:10:00,54.92,54.99,54.91,54.98,29685.0,42.889,42.9437,42.8812,42.9358,29685.0
2017-11-02 11:15:00,54.99,55.04,54.99,55.04,45371.0,42.9437,42.9827,42.9437,42.9827,45371.0
2017-11-02 11:20:00,55.04,55.16,55.04,55.15,49444.0,42.9827,43.0764,42.9827,43.0686,49444.0
2017-11-02 11:25:00,55.16,55.17,55.12,55.14,83174.0,43.0764,43.0842,43.0452,43.0608,83174.0
2017-11-02 11:30:00,55.14,55.2,55.14,55.18,69850.0,43.0608,43.1077,43.0608,43.092,69850.0
2017-11-02 11:35:00,55.17,55.17,55.12,55.16,747981.0,43.0842,43.0842,43.0452,43.0764,747981.0
2017-11-02 11:40:00,55.16,55.23,55.16,55.18,109163.0,43.0764,43.1311,43.0764,43.092,109163.0
2017-11-02 11:45:00,55.18,55.23,55.14,55.22,175799.0,43.092,43.1311,43.0608,43.1233,175799.0
2017-11-02 11:50:00,55.22,55.23,55.18,55.22,95347.0,43.1233,43.1311,43.092,43.1233,95347.0
2017-11-02 11:55:00,55.22,55.24,55.16,55.19,79041.0,43.1233,43.1389,43.0764,43.0998,79041.0
2017-11-02 12:00:00,55.19,55.2,55.14,55.19,92616.0,43.0998,43.1077,43.0608,43.0998,92616.0
2017-11-02 12:05:00,55.19,55.24,55.17,55.24,611129.0,43.0998,43.1389,43.0842,43.1389,611129.0
2017-11-02 12:10:00,55.24,55.24,55.15,55.16,54497.0,43.1389,43.1389,43.0686,43.0764,54497.0
2017-11-02 12:15:00,55.16,55.18,55.12,55.16,58900.0,43.0764,43.092,43.0452,43.0764,58900.0
2017-11-02 12:20:00,55.16,55.16,55.12,55.14,120181.0,43.0764,43.0764,43.0452,43.0608,120181.0
2017-11-02 12:25:00,55.14,55.14,54.97,54.98,66706.0,43.0608,43.0608,42.928,42.9358,66706.0
2017-11-02 12:30:00,54.97,54.97,54.76,54.86,446294.0,42.928,42.928,42.764,42.8421,446294.0
2017-11-02 12:35:00,54.86,54.87,54.81,54.85,228488.0,42.8421,42.8499,42.8031,42.8343,228488.0
2017-11-02 12:40:00,54.84,54.84,54.67,54.7,295021.0,42.8265,42.8265,42.6938,42.7172,295021.0
2017-11-02 12:45:00,54.7,54.71,54.67,54.69,80393.0,42.7172,42.725,42.6938,42.7094,80393.0
2017-11-02 12:50:00,54.69,54.78,54.69,54.78,132033.0,42.7094,42.7797,42.7094,42.7797,132033.0
2017-11-02 12:55:00,54.78,54.87,54.78,54.83,531206.0,42.7797,42.8499,42.7797,42.8187,531206.0
2017-11-02 13:00:00,54.84,55.01,54.84,55.01,176991.0,42.8265,42.9593,42.8265,42.9593,176991.0
2017-11-02 13:05:00,55.02,55.08,55.01,55.04,255235.0,42.9671,43.0139,42.9593,42.9827,255235.0
2017-11-02 13:10:00,55.04,55.1,55.02,55.05,142220.0,42.9827,43.0296,42.9671,42.9905,142220.0
2017-11-02 13:15:00,55.05,55.06,55.0,55.06,64157.0,42.9905,42.9983,42.9515,42.9983,64157.0
2017-11-02 13:20:00,55.06,55.07,55.03,55.06,190931.0,42.9983,43.0061,42.9749,42.9983,190931.0
2017-11-02 13:25:00,55.06,55.06,54.96,55.04,322827.0,42.9983,42.9983,42.9202,42.9827,322827.0
2017-11-02 13:30:00,55.04,55.06,55.0,55.06,121825.0,42.9827,42.9983,42.9515,42.9983,121825.0
2017-11-02 13:35:00,55.05,55.09,55.03,55.04,64334.0,42.9905,43.0218,42.9749,42.9827,64334.0
2017-11-02 13:40:00,55.03,55.04,55.01,55.02,35731.0,42.9749,42.9827,42.9593,42.9671,35731.0
2017-11-02 13:45:00,55.01,55.04,54.99,55.0,40502.0,42.9593,42.9827,42.9437,42.9515,40502.0
2017-11-02 13:50:00,54.99,55.07,54.99,55.06,100035.0,42.9437,43.0061,42.9437,42.9983,100035.0
2017-11-02 13:55:00,55.06,55.1,55.05,55.06,175466.0,42.9983,43.0296,42.9905,42.9983,175466.0
2017-11-02 14:00:00,55.06,55.08,55.01,55.01,31637.0,42.9983,43.0139,42.9593,42.9593,31637.0
2017-11-02 14:05:00,55.01,55.07,55.0,55.06,111262.0,42.9593,43.0061,42.9515,42.9983,111262.0
2017-11-02 14:10:00,55.07,55.12,55.06,55.06,178203.0,43.0061,43.0452,42.9983,42.9983,178203.0
2017-11-02 14:15:00,55.07,55.07,55.03,55.05,166449.0,43.0061,43.0061,42.9749,42.9905,166449.0
2017-11-02 14:20:00,55.04,55.1,55.03,55.1,245006.0,42.9827,43.0296,42.9749,43.0296,245006.0
2017-11-02 14:25:00,55.09,55.09,55.06,55.07,97700.0,43.0218,43.0218,42.9983,43.0061,97700.0
2017-11-02 14:30:00,55.08,55.08,55.03,55.04,35574.0,43.0139,43.0139,42.9749,42.9827,35574.0
2017-11-02 14:35:00,55.03,55.04,55.01,55.01,63951.0,42.9749,42.9827,42.9593,42.9593,63951.0
2017-11-02 14:40:00,55.01,55.01,54.91,54.93,58848.0,42.9593,42.9593,42.8812,42.8968,58848.0
2017-11-02 14:45:00,54.93,54.99,54.93,54.96,66724.0,42.8968,42.9437,42.8968,42.9202,66724.0
2017-11-02 14:50:00,54.95,54.98,54.94,54.96,79328.0,42.9124,42.9358,42.9046,42.9202,79328.0
2017-11-02 14:55:00,54.96,55.0,54.95,55.0,52296.0,42.9202,42.9515,42.9124,42.9515,52296.0
2017-11-02 15:00:00,55.0,55.0,54.94,54.95,77001.0,42.9515,42.9515,42.9046,42.9124,77001.0
2017-11-02 15:05:00,54.95,54.97,54.93,54.96,163286.0,42.9124,42.928,42.8968,42.9202,163286.0
2017-11-02 15:10:00,54.96,54.97,54.94,54.96,62872.0,42.9202,42.928,42.9046,42.9202,62872.0
2017-11-02 15:15:00,54.96,54.98,54.94,54.96,164252.0,42.9202,42.9358,42.9046,42.9202,164252.0
2017-11-02 15:20:00,54.96,55.05,54.96,55.05,325261.0,42.9202,42.9905,42.9202,42.9905,325261.0
2017-11-02 15:25:00,55.05,55.06,55.01,55.05,140588.0,42.9905,42.9983,42.9593,42.9905,140588.0
2017-11-02 15:30:00,55.04,55.05,55.01,55.02,222000.0,42.9827,42.9905,42.9593,42.9671,222000.0
2017-11-02 15:35:00,55.02,55.04,54.96,54.96,681658.0,42.9671,42.9827,42.9202,42.9202,681658.0
2017-11-02 15:40:00,54.97,55.01,54.94,55.0,218496.0,42.928,42.9593,42.9046,42.9515,218496.0
2017-11-02 15:45:00,55.01,55.04,55.0,55.01,366861.0,42.9593,42.9827,42.9515,42.9593,366861.0
2017-11-02 15:50:00,55.01,55.06,55.01,55.04,294417.0,42.9593,42.9983,42.9593,42.9827,294417.0
2017-11-02 15:55:00,55.04,55.05,55.01,55.02,751980.0,42.9827,42.9905,42.9593,42.9671,751980.0
2017-11-03 09:30:00,54.94,55.1,54.82,55.03,173473.0,42.9046,43.0296,42.8109,42.9749,173473.0
2017-11-03 09:35:00,55.01,55.18,54.98,55.11,298143.0,42.9593,43.092,42.9358,43.0374,298143.0
2017-11-03 09:40:00,55.1,55.19,55.03,55.19,179141.0,43.0296,43.0998,42.9749,43.0998,179141.0
2017-11-03 09:45:00,55.19,55.31,55.18,55.3,169823.0,43.0998,43.1936,43.092,43.1857,169823.0
2017-11-03 09:50:00,55.3,55.4,55.28,55.36,93771.0,43.1857,43.2638,43.1701,43.2326,93771.0
2017-11-03 09:55:00,55.36,55.37,55.15,55.16,556045.0,43.2326,43.2404,43.0686,43.0764,556045.0
2017-11-03 10:00:00,55.16,55.21,55.1,55.21,370030.0,43.0764,43.1155,43.0296,43.1155,370030.0
2017-11-03 10:05:00,55.2,55.28,55.19,55.24,127091.0,43.1077,43.1701,43.0998,43.1389,127091.0
2017-11-03 10:10:00,55.24,55.3,55.23,55.29,239292.0,43.1389,43.1857,43.1311,43.1779,239292.0
2017-11-03 10:15:00,55.29,55.31,55.24,55.31,318498.0,43.1779,43.1936,43.1389,43.1936,318498.0
2017-11-03 10:20:00,55.31,55.38,55.26,55.36,240863.0,43.1936,43.2482,43.1545,43.2326,240863.0
2017-11-03 10:25:00,55.36,55.39,55.33,55.34,98422.0,43.2326,43.256,43.2092,43.217,98422.0
2017-11-03 10:30:00,55.33,55.34,55.27,55.34,131675.0,43.2092,43.217,43.1623,43.217,131675.0
2017-11-03 10:35:00,55.34,55.38,55.29,55.29,168904.0,43.217,43.2482,43.1779,43.1779,168904.0
2017-11-03 10:40:00,55.29,55.3,55.22,55.25,130598.0,43.1779,43.1857,43.1233,43.1467,130598.0
2017-11-03 10:45:00,55.25,55.3,55.22,55.25,108120.0,43.1467,43.1857,43.1233,43.1467,108120.0
2017-11-03 10:50:00,55.25,55.35,55.24,55.33,190817.0,43.1467,43.2248,43.1389,43.2092,190817.0
2017-11-03 10:55:00,55.34,55.36,55.29,55.31,129147.0,43.217,43.2326,43.1779,43.1936,129147.0
2017-11-03 11:00:00,55.31,55.34,55.27,55.32,58120.0,43.1936,43.217,43.1623,43.2014,58120.0
2017-11-03 11:05:00,55.32,55.34,55.29,55.32,56067.0,43.2014,43.217,43.1779,43.2014,56067.0
2017-11-03 11:10:00,55.32,55.33,55.29,55.31,67722.0,43.2014,43.2092,43.1779,43.1936,67722.0
2017-11-03 11:15:00,55.31,55.35,55.31,55.32,124005.0,43.1936,43.2248,43.1936,43.2014,124005.0
2017-11-03 11:20:00,55.32,55.36,55.31,55.35,213303.0,43.2014,43.2326,43.1936,43.2248,213303.0
2017-11-03 11:25:00,55.35,55.38,55.34,55.38,62211.0,43.2248,43.2482,43.217,43.2482,62211.0
2017-11-03 11:30:00,55.38,55.39,55.35,55.38,69383.0,43.2482,43.256,43.2248,43.2482,69383.0
2017-11-03 11:35:00,55.38,55.42,55.36,55.41,40385.0,43.2482,43.2795,43.2326,43.2717,40385.0
2017-11-03 11:40:00,55.4,55.41,55.38,55.41,60579.0,43.2638,43.2717,43.2482,43.2717,60579.0
2017-11-03 11:45:00,55.4,55.41,55.37,55.38,35529.0,43.2638,43.2717,43.2404,43.2482,35529.0
2017-11-03 11:50:00,55.39,55.43,55.38,55.41,64419.0,43.256,43.2873,43.2482,43.2717,64419.0
2017-11-03 11:55:00,55.41,55.42,55.38,55.39,33904.0,43.2717,43.2795,43.2482,43.256,33904.0
2017-11-03 12:00:00,55.39,55.4,55.36,55.4,44581.0,43.256,43.2638,43.2326,43.2638,44581.0
2017-11-03 12:05:00,55.4,55.42,55.38,55.42,23762.0,43.2638,43.2795,43.2482,43.2795,23762.0
2017-11-03 12:10:00,55.42,55.44,55.42,55.44,17089.0,43.2795,43.2951,43.2795,43.2951,17089.0
2017-11-03 12:15:00,55.44,55.48,55.44,55.46,119263.0,43.2951,43.3263,43.2951,43.3107,119263.0
2017-11-03 12:20:00,55.45,55.45,55.38,55.38,54446.0,43.3029,43.3029,43.2482,43.2482,54446.0
2017-11-03 12:25:00,55.38,55.41,55.38,55.38,59481.0,43.2482,43.2717,43.2482,43.2482,59481.0
2017-11-03 12:30:00,55.38,55.4,55.36,55.39,81286.0,43.2482,43.2638,43.2326,43.256,81286.0
2017-11-03 12:35:00,55.4,55.41,55.37,55.37,41642.0,43.2638,43.2717,43.2404,43.2404,41642.0
2017-11-03 12:40:00,55.37,55.39,55.36,55.39,26151.0,43.2404,43.256,43.2326,43.256,26151.0
2017-11-03 12:45:00,55.38,55.38,55.34,55.37,157330.0,43.2482,43.2482,43.217,43.2404,157330.0
2017-11-03 12:50:00,55.37,55.42,55.37,55.4,28095.0,43.2404,43.2795,43.2404,43.2638,28095.0
2017-11-03 12:55:00,55.39,55.39,55.34,55.36,20358.0,43.256,43.256,43.217,43.2326,20358.0
2017-11-03 13:00:00,55.35,55.36,55.33,55.35,28400.0,43.2248,43.2326,43.2092,43.2248,28400.0
2017-11-03 13:05:00,55.35,55.37,55.34,55.36,34042.0,43.2248,43.2404,43.217,43.2326,34042.0
2017-11-03 13:10:00,55.36,55.45,55.35,55.42,167068.0,43.2326,43.3029,43.2248,43.2795,167068.0
2017-11-03 13:15:00,55.41,55.42,55.31,55.31,45537.0,43.2717,43.2795,43.1936,43.1936,45537.0
2017-11-03 13:20:00,55.31,55.36,55.3,55.35,101921.0,43.1936,43.2326,43.1857,43.2248,101921.0
2017-11-03 13:25:00,55.35,55.36,55.33,55.35,50110.0,43.2248,43.2326,43.2092,43.2248,50110.0
2017-11-03 13:30:00,55.34,55.34,55.29,55.32,62500.0,43.217,43.217,43.1779,43.2014,62500.0
2017-11-03 13:35:00,55.32,55.37,55.28,55.29,100192.0,43.2014,43.2404,43.1701,43.1779,100192.0
2017-11-03 13:40:00,55.29,55.34,55.29,55.3,95079.0,43.1779,43.217,43.1779,43.1857,95079.0
2017-11-03 13:45:00,55.31,55.35,55.3,55.34,74540.0,43.1936,43.2248,43.1857,43.217,74540.0
2017-11-03 13:50:00,55.33,55.39,55.32,55.36,92433.0,43.2092,43.256,43.2014,43.2326,92433.0
2017-11-03 13:55:00,55.37,55.38,55.33,55.34,81095.0,43.2404,43.2482,43.2092,43.217,81095.0
2017-11-03 14:00:00,55.33,55.34,55.27,55.3,79611.0,43.2092,43.217,43.1623,43.1857,79611.0
2017-11-03 14:05:00,55.3,55.32,55.29,55.31,85956.0,43.1857,43.2014,43.1779,43.1936,85956.0
2017-11-03 14:10:00,55.32,55.39,55.31,55.33,124783.0,43.2014,43.256,43.1936,43.2092,124783.0
2017-11-03 14:15:00,55.33,55.38,55.32,55.35,108772.0,43.2092,43.2482,43.2014,43.2248,108772.0
2017-11-03 14:20:00,55.36,55.39,55.36,55.37,92024.0,43.2326,43.256,43.2326,43.2404,92024.0
2017-11-03 14:25:00,55.38,55.41,55.37,55.4,103864.0,43.2482,43.2717,43.2404,43.2638,103864.0
2017-11-03 14:30:00,55.4,55.42,55.37,55.39,170644.0,43.2638,43.2795,43.2404,43.256,170644.0
2017-11-03 14:35:00,55.39,55.42,55.36,55.4,73510.0,43.256,43.2795,43.2326,43.2638,73510.0
2017-11-03 14:40:00,55.41,55.41,55.32,55.33,144938.0,43.2717,43.2717,43.2014,43.2092,144938.0
2017-11-03 14:45:00,55.33,55.36,55.32,55.36,74674.0,43.2092,43.2326,43.2014,43.2326,74674.0
2017-11-03 14:50:00,55.36,55.37,55.32,55.33,54875.0,43.2326,43.2404,43.2014,43.2092,54875.0
2017-11-03 14:55:00,55.32,55.37,55.32,55.33,81273.0,43.2014,43.2404,43.2014,43.2092,81273.0
2017-11-03 15:00:00,55.33,55.35,55.31,55.34,104498.0,43.2092,43.2248,43.1936,43.217,104498.0
2017-11-03 15:05:00,55.34,55.38,55.34,55.36,62700.0,43.217,43.2482,43.217,43.2326,62700.0
2017-11-03 15:10:00,55.36,55.39,55.35,55.38,75569.0,43.2326,43.256,43.2248,43.2482,75569.0
2017-11-03 15:15:00,55.38,55.38,55.29,55.29,98675.0,43.2482,43.2482,43.1779,43.1779,98675.0
2017-11-03 15:20:00,55.29,55.32,55.27,55.29,183741.0,43.1779,43.2014,43.1623,43.1779,183741.0
2017-11-03 15:25:00,55.29,55.34,55.28,55.33,97700.0,43.1779,43.217,43.1701,43.2092,97700.0
2017-11-03 15:30:00,55.33,55.35,55.28,55.29,217435.0,43.2092,43.2248,43.1701,43.1779,217435.0
2017-11-03 15:35:00,55.29,55.34,55.27,55.29,475712.0,43.1779,43.217,43.1623,43.1779,475712.0
2017-11-03 15:40:00,55.29,55.31,55.28,55.29,186069.0,43.1779,43.1936,43.1701,43.1779,186069.0
2017-11-03 15:45:00,55.3,55.3,55.19,55.23,443295.0,43.1857,43.1857,43.0998,43.1311,443295.0
2017-11-03 15:50:00,55.23,55.24,55.19,55.21,561093.0,43.1311,43.1389,43.0998,43.1155,561093.0
2017-11-03 15:55:00,55.21,55.23,55.19,55.22,806361.0,43.1155,43.1311,43.0998,43.1233,806361.0
2017-11-06 09:30:00,55.28,55.28,55.05,55.11,301318.0,43.1701,43.1701,42.9905,43.0374,301318.0
2017-11-06 09:35:00,55.11,55.14,55.02,55.03,553876.0,43.0374,43.0608,42.9671,42.9749,553876.0
2017-11-06 09:40:00,55.03,55.11,55.01,55.1,144741.0,42.9749,43.0374,42.9593,43.0296,144741.0
2017-11-06 09:45:00,55.11,55.12,55.02,55.04,89718.0,43.0374,43.0452,42.9671,42.9827,89718.0
2017-11-06 09:50:00,55.04,55.08,54.98,55.07,284453.0,42.9827,43.0139,42.9358,43.0061,284453.0
2017-11-06 09:55:00,55.07,55.15,55.03,55.03,116331.0,43.0061,43.0686,42.9749,42.9749,116331.0
2017-11-06 10:00:00,55.02,55.1,55.02,55.05,326019.0,42.9671,43.0296,42.9671,42.9905,326019.0
2017-11-06 10:05:00,55.06,55.16,55.05,55.15,97755.0,42.9983,43.0764,42.9905,43.0686,97755.0
2017-11-06 10:10:00,55.16,55.16,55.1,55.13,88362.0,43.0764,43.0764,43.0296,43.053,88362.0
2017-11-06 10:15:00,55.14,55.15,55.1,55.14,167190.0,43.0608,43.0686,43.0296,43.0608,167190.0
2017-11-06 10:20:00,55.14,55.16,55.1,55.11,169703.0,43.0608,43.0764,43.0296,43.0374,169703.0
2017-11-06 10:25:00,55.12,55.16,55.11,55.16,48734.0,43.0452,43.0764,43.0374,43.0764,48734.0
2017-11-06 10:30:00,55.17,55.19,55.14,55.15,64906.0,43.0842,43.0998,43.0608,43.0686,64906.0
2017-11-06 10:35:00,55.15,55.23,55.14,55.23,45369.0,43.0686,43.1311,43.0608,43.1311,45369.0
2017-11-06 10:40:00,55.23,55.24,55.17,55.17,31099.0,43.1311,43.1389,43.0842,43.0842,31099.0
2017-11-06 10:45:00,55.17,55.2,55.12,55.13,33414.0,43.0842,43.1077,43.0452,43.053,33414.0
2017-11-06 10:50:00,55.13,55.18,55.11,55.16,46702.0,43.053,43.092,43.0374,43.0764,46702.0
2017-11-06 10:55:00,55.16,55.27,55.15,55.25,106530.0,43.0764,43.1623,43.0686,43.1467,106530.0
2017-11-06 11:00:00,55.26,55.29,55.25,55.27,103807.0,43.1545,43.1779,43.1467,43.1623,103807.0
2017-11-06 11:05:00,55.27,55.27,55.16,55.23,480940.0,43.1623,43.1623,43.0764,43.1311,480940.0
2017-11-06 11:10:00,55.23,55.3,55.19,55.29,207874.0,43.1311,43.1857,43.0998,43.1779,207874.0
2017-11-06 11:15:00,55.3,55.31,55.27,55.28,248352.0,43.1857,43.1936,43.1623,43.1701,248352.0
2017-11-06 11:20:00,55.29,55.29,55.22,55.26,90945.0,43.1779,43.1779,43.1233,43.1545,90945.0
2017-11-06 11:25:00,55.25,55.29,55.23,55.28,42595.0,43.1467,43.1779,43.1311,43.1701,42595.0
2017-11-06 11:30:00,55.27,55.3,55.24,55.3,115289.0,43.1623,43.1857,43.1389,43.1857,115289.0
2017-11-06 11:35:00,55.29,55.29,55.26,55.28,108912.0,43.1779,43.1779,43.1545,43.1701,108912.0
2017-11-06 11:40:00,55.29,55.29,55.26,55.27,26683.0,43.1779,43.1779,43.1545,43.1623,26683.0
2017-11-06 11:45:00,55.27,55.28,55.25,55.26,19853.0,43.1623,43.1701,43.1467,43.1545,19853.0
2017-11-06 11:50:00,55.26,55.27,55.24,55.27,83956.0,43.1545,43.1623,43.1389,43.1623,83956.0
2017-11-06 11:55:00,55.27,55.3,55.27,55.28,153270.0,43.1623,43.1857,43.1623,43.1701,153270.0
2017-11-06 12:00:00,55.28,55.31,55.28,55.31,93067.0,43.1701,43.1936,43.1701,43.1936,93067.0
2017-11-06 12:05:00,55.3,55.3,55.26,55.27,92574.0,43.1857,43.1857,43.1545,43.1623,92574.0
2017-11-06 12:10:00,55.27,55.28,55.26,55.26,13860.0,43.1623,43.1701,43.1545,43.1545,13860.0
2017-11-06 12:15:00,55.26,55.27,55.25,55.26,15180.0,43.1545,43.1623,43.1467,43.1545,15180.0
2017-11-06 12:20:00,55.27,55.27,55.21,55.23,86698.0,43.1623,43.1623,43.1155,43.1311,86698.0
2017-11-06 12:25:00,55.22,55.25,55.21,55.25,24057.0,43.1233,43.1467,43.1155,43.1467,24057.0
2017-11-06 12:30:00,55.25,55.29,55.24,55.28,98939.0,43.1467,43.1779,43.1389,43.1701,98939.0
2017-11-06 12:35:00,55.29,55.3,55.26,55.29,162051.0,43.1779,43.1857,43.1545,43.1779,162051.0
2017-11-06 12:40:00,55.28,55.29,55.26,55.28,82740.0,43.1701,43.1779,43.1545,43.1701,82740.0
2017-11-06 12:45:00,55.28,55.28,55.22,55.22,66622.0,43.1701,43.1701,43.1233,43.1233,66622.0
2017-11-06 12:50:00,55.23,55.26,55.22,55.25,29531.0,43.1311,43.1545,43.1233,43.1467,29531.0
2017-11-06 12:55:00,55.25,55.26,55.23,55.24,20280.0,43.1467,43.1545,43.1311,43.1389,20280.0
2017-11-06 13:00:00,55.23,55.28,55.23,55.27,26350.0,43.1311,43.1701,43.1311,43.1623,26350.0
2017-11-06 13:05:00,55.27,55.28,55.26,55.28,84679.0,43.1623,43.1701,43.1545,43.1701,84679.0
2017-11-06 13:10:00,55.28,55.28,55.25,55.26,108618.0,43.1701,43.1701,43.1467,43.1545,108618.0
2017-11-06 13:15:00,55.26,55.26,55.2,55.22,41924.0,43.1545,43.1545,43.1077,43.1233,41924.0
2017-11-06 13:20:00,55.22,55.24,55.18,55.19,71022.0,43.1233,43.1389,43.092,43.0998,71022.0
2017-11-06 13:25:00,55.18,55.19,55.17,55.18,34310.0,43.092,43.0998,43.0842,43.092,34310.0
2017-11-06 13:30:00,55.18,55.2,55.16,55.2,35812.0,43.092,43.1077,43.0764,43.1077,35812.0
2017-11-06 13:35:00,55.19,55.22,55.18,55.21,31022.0,43.0998,43.1233,43.092,43.1155,31022.0
2017-11-06 13:40:00,55.21,55.21,55.18,55.18,26826.0,43.1155,43.1155,43.092,43.092,26826.0
2017-11-06 13:45:00,55.19,55.21,55.18,55.2,45380.0,43.0998,43.1155,43.092,43.1077,45380.0
2017-11-06 13:50:00,55.19,55.23,55.19,55.21,38746.0,43.0998,43.1311,43.0998,43.1155,38746.0
2017-11-06 13:55:00,55.2,55.23,55.2,55.2,23443.0,43.1077,43.1311,43.1077,43.1077,23443.0
2017-11-06 14:00:00,55.2,55.21,55.14,55.15,148698.0,43.1077,43.1155,43.0608,43.0686,148698.0
2017-11-06 14:05:00,55.15,55.17,55.13,55.17,49643.0,43.0686,43.0842,43.053,43.0842,49643.0
2017-11-06 14:10:00,55.17,55.17,55.11,55.12,39657.0,43.0842,43.0842,43.0374,43.0452,39657.0
2017-11-06 14:15:00,55.12,55.15,55.11,55.13,37884.0,43.0452,43.0686,43.0374,43.053,37884.0
2017-11-06 14:20:00,55.13,55.15,55.11,55.14,31100.0,43.053,43.0686,43.0374,43.0608,31100.0
2017-11-06 14:25:00,55.15,55.18,55.14,55.14,49285.0,43.0686,43.092,43.0608,43.0608,49285.0
2017-11-06 14:30:00,55.15,55.16,55.1,55.11,48636.0,43.0686,43.0764,43.0296,43.0374,48636.0
2017-11-06 14:35:00,55.11,55.11,55.06,55.06,318675.0,43.0374,43.0374,42.9983,42.9983,318675.0
2017-11-06 14:40:00,55.06,55.1,55.05,55.08,161827.0,42.9983,43.0296,42.9905,43.0139,161827.0
2017-11-06 14:45:00,55.08,55.1,55.07,55.08,182330.0,43.0139,43.0296,43.0061,43.0139,182330.0
2017-11-06 14:50:00,55.08,55.1,55.07,55.09,36777.0,43.0139,43.0296,43.0061,43.0218,36777.0
2017-11-06 14:55:00,55.09,55.13,55.09,55.13,46801.0,43.0218,43.053,43.0218,43.053,46801.0
2017-11-06 15:00:00,55.13,55.16,55.12,55.16,47897.0,43.053,43.0764,43.0452,43.0764,47897.0
2017-11-06 15:05:00,55.16,55.18,55.11,55.12,139508.0,43.0764,43.092,43.0374,43.0452,139508.0
2017-11-06 15:10:00,55.12,55.13,55.08,55.11,115109.0,43.0452,43.053,43.0139,43.0374,115109.0
2017-11-06 15:15:00,55.11,55.12,55.03,55.08,68537.0,43.0374,43.0452,42.9749,43.0139,68537.0
2017-11-06 15:20:00,55.08,55.09,55.06,55.08,62786.0,43.0139,43.0218,42.9983,43.0139,62786.0
2017-11-06 15:25:00,55.07,55.12,55.07,55.11,100875.0,43.0061,43.0452,43.0061,43.0374,100875.0
2017-11-06 15:30:00,55.11,55.14,55.11,55.13,111019.0,43.0374,43.0608,43.0374,43.053,111019.0
2017-11-06 15:35:00,55.13,55.13,55.08,55.1,544715.0,43.053,43.053,43.0139,43.0296,544715.0
2017-11-06 15:40:00,55.1,55.13,55.04,55.06,421333.0,43.0296,43.053,42.9827,42.9983,421333.0
2017-11-06 15:45:00,55.06,55.07,55.03,55.06,140957.0,42.9983,43.0061,42.9749,42.9983,140957.0
2017-11-06 15:50:00,55.06,55.06,54.97,54.98,2160095.0,42.9983,42.9983,42.928,42.9358,2160095.0
2017-11-06 15:55:00,54.99,55.01,54.98,55.0,674925.0,42.9437,42.9593,42.9358,42.9515,674925.0
2017-11-07 09:30:00,55.09,55.1,54.89,54.98,224055.0,43.0218,43.0296,42.8656,42.9358,224055.0
2017-11-07 09:35:00,54.96,55.11,54.94,55.07,168792.0,42.9202,43.0374,42.9046,43.0061,168792.0
2017-11-07 09:40:00,55.08,55.13,55.08,55.1,180808.0,43.0139,43.053,43.0139,43.0296,180808.0
2017-11-07 09:45:00,55.1,55.26,55.1,55.25,59361.0,43.0296,43.1545,43.0296,43.1467,59361.0
2017-11-07 09:50:00,55.25,55.29,55.23,55.23,116859.0,43.1467,43.1779,43.1311,43.1311,116859.0
2017-11-07 09:55:00,55.23,55.34,55.23,55.31,89256.0,43.1311,43.217,43.1311,43.1936,89256.0
2017-11-07 10:00:00,55.31,55.4,55.3,55.37,147475.0,43.1936,43.2638,43.1857,43.2404,147475.0
2017-11-07 10:05:00,55.38,55.38,55.28,55.28,203139.0,43.2482,43.2482,43.1701,43.1701,203139.0
2017-11-07 10:10:00,55.28,55.31,55.24,55.28,57917.0,43.1701,43.1936,43.1389,43.1701,57917.0
2017-11-07 10:15:00,55.28,55.32,55.25,55.31,96989.0,43.1701,43.2014,43.1467,43.1936,96989.0
2017-11-07 10:20:00,55.31,55.31,55.23,55.28,102700.0,43.1936,43.1936,43.1311,43.1701,102700.0
2017-11-07 10:25:00,55.28,55.35,55.26,55.35,170551.0,43.1701,43.2248,43.1545,43.2248,170551.0
2017-11-07 10:30:00,55.36,55.36,55.31,55.35,236926.0,43.2326,43.2326,43.1936,43.2248,236926.0
2017-11-07 10:35:00,55.35,55.35,55.31,55.35,77285.0,43.2248,43.2248,43.1936,43.2248,77285.0
2017-11-07 10:40:00,55.35,55.42,55.35,55.37,68542.0,43.2248,43.2795,43.2248,43.2404,68542.0
2017-11-07 10:45:00,55.38,55.43,55.36,55.41,133438.0,43.2482,43.2873,43.2326,43.2717,133438.0
2017-11-07 10:50:00,55.42,55.48,55.4,55.45,149168.0,43.2795,43.3263,43.2638,43.3029,149168.0
2017-11-07 10:55:00,55.45,55.49,55.41,55.48,291403.0,43.3029,43.3341,43.2717,43.3263,291403.0
2017-11-07 11:00:00,55.48,55.53,55.47,55.51,334911.0,43.3263,43.3654,43.3185,43.3497,334911.0
2017-11-07 11:05:00,55.51,55.54,55.47,55.47,311936.0,43.3497,43.3732,43.3185,43.3185,311936.0
2017-11-07 11:10:00,55.47,55.55,55.47,55.55,308829.0,43.3185,43.381,43.3185,43.381,308829.0
2017-11-07 11:15:00,55.55,55.57,55.54,55.56,41880.0,43.381,43.3966,43.3732,43.3888,41880.0
2017-11-07 11:20:00,55.56,55.59,55.54,55.55,95627.0,43.3888,43.4122,43.3732,43.381,95627.0
2017-11-07 11:25:00,55.56,55.56,55.51,55.52,42702.0,43.3888,43.3888,43.3497,43.3576,42702.0
2017-11-07 11:30:00,55.51,55.56,55.48,55.54,91847.0,43.3497,43.3888,43.3263,43.3732,91847.0
2017-11-07 11:35:00,55.54,55.57,55.47,55.48,338158.0,43.3732,43.3966,43.3185,43.3263,338158.0
2017-11-07 11:40:00,55.48,55.54,55.48,55.54,27973.0,43.3263,43.3732,43.3263,43.3732,27973.0
2017-11-07 11:45:00,55.54,55.61,55.54,55.6,238879.0,43.3732,43.4278,43.3732,43.42,238879.0
2017-11-07 11:50:00,55.6,55.64,55.59,55.61,130003.0,43.42,43.4513,43.4122,43.4278,130003.0
2017-11-07 11:55:00,55.61,55.61,55.55,55.58,105192.0,43.4278,43.4278,43.381,43.4044,105192.0
2017-11-07 12:00:00,55.58,55.58,55.54,55.56,93763.0,43.4044,43.4044,43.3732,43.3888,93763.0
2017-11-07 12:05:00,55.56,55.57,55.5,55.53,36089.0,43.3888,43.3966,43.3419,43.3654,36089.0
2017-11-07 12:10:00,55.54,55.66,55.54,55.65,191206.0,43.3732,43.4669,43.3732,43.4591,191206.0
2017-11-07 12:15:00,55.64,55.69,55.63,55.66,295072.0,43.4513,43.4903,43.4435,43.4669,295072.0
2017-11-07 12:20:00,55.66,55.68,55.65,55.66,43369.0,43.4669,43.4825,43.4591,43.4669,43369.0
2017-11-07 12:25:00,55.67,55.72,55.67,55.68,57180.0,43.4747,43.5137,43.4747,43.4825,57180.0
2017-11-07 12:30:00,55.69,55.73,55.69,55.7,21348.0,43.4903,43.5216,43.4903,43.4981,21348.0
2017-11-07 12:35:00,55.69,55.72,55.69,55.71,48373.0,43.4903,43.5137,43.4903,43.5059,48373.0
2017-11-07 12:40:00,55.71,55.71,55.68,55.69,90951.0,43.5059,43.5059,43.4825,43.4903,90951.0
2017-11-07 12:45:00,55.69,55.7,55.67,55.69,34334.0,43.4903,43.4981,43.4747,43.4903,34334.0
2017-11-07 12:50:00,55.69,55.7,55.68,55.68,65365.0,43.4903,43.4981,43.4825,43.4825,65365.0
2017-11-07 12:55:00,55.69,55.69,55.64,55.66,45599.0,43.4903,43.4903,43.4513,43.4669,45599.0
2017-11-07 13:00:00,55.66,55.68,55.65,55.67,36789.0,43.4669,43.4825,43.4591,43.4747,36789.0
2017-11-07 13:05:00,55.67,55.7,55.66,55.7,19945.0,43.4747,43.4981,43.4669,43.4981,19945.0
2017-11-07 13:10:00,55.7,55.74,55.69,55.7,67817.0,43.4981,43.5294,43.4903,43.4981,67817.0
2017-11-07 13:15:00,55.7,55.71,55.66,55.68,26536.0,43.4981,43.5059,43.4669,43.4825,26536.0
2017-11-07 13:20:00,55.69,55.7,55.66,55.7,14795.0,43.4903,43.4981,43.4669,43.4981,14795.0
2017-11-07 13:25:00,55.7,55.7,55.65,55.66,19626.0,43.4981,43.4981,43.4591,43.4669,19626.0
2017-11-07 13:30:00,55.66,55.69,55.66,55.67,27695.0,43.4669,43.4903,43.4669,43.4747,27695.0
2017-11-07 13:35:00,55.67,55.68,55.66,55.68,33951.0,43.4747,43.4825,43.4669,43.4825,33951.0
2017-11-07 13:40:00,55.68,55.7,55.67,55.7,18732.0,43.4825,43.4981,43.4747,43.4981,18732.0
2017-11-07 13:45:00,55.69,55.73,55.68,55.73,18530.0,43.4903,43.5216,43.4825,43.5216,18530.0
2017-11-07 13:50:00,55.73,55.74,55.7,55.72,32182.0,43.5216,43.5294,43.4981,43.5137,32182.0
2017-11-07 13:55:00,55.72,55.72,55.68,55.68,33768.0,43.5137,43.5137,43.4825,43.4825,33768.0
2017-11-07 14:00:00,55.67,55.72,55.67,55.72,26141.0,43.4747,43.5137,43.4747,43.5137,26141.0
2017-11-07 14:05:00,55.71,55.72,55.67,55.7,47895.0,43.5059,43.5137,43.4747,43.4981,47895.0
2017-11-07 14:10:00,55.71,55.71,55.64,55.67,49350.0,43.5059,43.5059,43.4513,43.4747,49350.0
2017-11-07 14:15:00,55.67,55.67,55.59,55.62,84110.0,43.4747,43.4747,43.4122,43.4356,84110.0
2017-11-07 14:20:00,55.62,55.65,55.61,55.62,117983.0,43.4356,43.4591,43.4278,43.4356,117983.0
2017-11-07 14:25:00,55.62,55.66,55.61,55.65,100267.0,43.4356,43.4669,43.4278,43.4591,100267.0
2017-11-07 14:30:00,55.66,55.66,55.64,55.66,89199.0,43.4669,43.4669,43.4513,43.4669,89199.0
2017-11-07 14:35:00,55.65,55.7,55.65,55.7,46971.0,43.4591,43.4981,43.4591,43.4981,46971.0
2017-11-07 14:40:00,55.7,55.7,55.68,55.7,45231.0,43.4981,43.4981,43.4825,43.4981,45231.0
2017-11-07 14:45:00,55.7,55.7,55.67,55.68,49327.0,43.4981,43.4981,43.4747,43.4825,49327.0
2017-11-07 14:50:00,55.68,55.68,55.65,55.67,36269.0,43.4825,43.4825,43.4591,43.4747,36269.0
2017-11-07 14:55:00,55.67,55.71,55.66,55.71,131143.0,43.4747,43.5059,43.4669,43.5059,131143.0
2017-11-07 15:00:00,55.71,55.73,55.67,55.72,313105.0,43.5059,43.5216,43.4747,43.5137,313105.0
2017-11-07 15:05:00,55.71,55.74,55.7,55.73,135044.0,43.5059,43.5294,43.4981,43.5216,135044.0
2017-11-07 15:10:00,55.73,55.74,55.68,55.69,177609.0,43.5216,43.5294,43.4825,43.4903,177609.0
2017-11-07 15:15:00,55.69,55.71,55.68,55.71,134515.0,43.4903,43.5059,43.4825,43.5059,134515.0
2017-11-07 15:20:00,55.71,55.74,55.7,55.71,196981.0,43.5059,43.5294,43.4981,43.5059,196981.0
2017-11-07 15:25:00,55.7,55.72,55.68,55.69,200279.0,43.4981,43.5137,43.4825,43.4903,200279.0
2017-11-07 15:30:00,55.69,55.7,55.67,55.69,148647.0,43.4903,43.4981,43.4747,43.4903,148647.0
2017-11-07 15:35:00,55.69,55.71,55.68,55.69,248133.0,43.4903,43.5059,43.4825,43.4903,248133.0
2017-11-07 15:40:00,55.7,55.71,55.65,55.65,383682.0,43.4981,43.5059,43.4591,43.4591,383682.0
2017-11-07 15:45:00,55.65,55.68,55.63,55.68,269204.0,43.4591,43.4825,43.4435,43.4825,269204.0
2017-11-07 15:50:00,55.68,55.68,55.65,55.66,355409.0,43.4825,43.4825,43.4591,43.4669,355409.0
2017-11-07 15:55:00,55.67,55.68,55.65,55.66,584180.0,43.4747,43.4825,43.4591,43.4669,584180.0
2017-11-08 09:30:00,55.63,55.77,55.6,55.77,127706.0,43.4435,43.5528,43.42,43.5528,127706.0
2017-11-08 09:35:00,55.77,55.8,55.7,55.75,162015.0,43.5528,43.5762,43.4981,43.5372,162015.0
2017-11-08 09:40:00,55.76,55.81,55.71,55.8,73969.0,43.545,43.584,43.5059,43.5762,73969.0
2017-11-08 09:45:00,55.8,55.85,55.77,55.8,124010.0,43.5762,43.6153,43.5528,43.5762,124010.0
2017-11-08 09:50:00,55.79,55.79,55.75,55.77,39244.0,43.5684,43.5684,43.5372,43.5528,39244.0
2017-11-08 09:55:00,55.76,55.83,55.73,55.79,134035.0,43.545,43.5996,43.5216,43.5684,134035.0
2017-11-08 10:00:00,55.79,55.79,55.73,55.76,99628.0,43.5684,43.5684,43.5216,43.545,99628.0
2017-11-08 10:05:00,55.76,55.79,55.74,55.75,24415.0,43.545,43.5684,43.5294,43.5372,24415.0
2017-11-08 10:10:00,55.76,55.83,55.73,55.75,125218.0,43.545,43.5996,43.5216,43.5372,125218.0
2017-11-08 10:15:00,55.74,55.79,55.73,55.74,49530.0,43.5294,43.5684,43.5216,43.5294,49530.0
2017-11-08 10:20:00,55.74,55.74,55.7,55.73,57600.0,43.5294,43.5294,43.4981,43.5216,57600.0
2017-11-08 10:25:00,55.73,55.73,55.68,55.69,70119.0,43.5216,43.5216,43.4825,43.4903,70119.0
2017-11-08 10:30:00,55.68,55.68,55.6,55.65,109591.0,43.4825,43.4825,43.42,43.4591,109591.0
2017-11-08 10:35:00,55.65,55.65,55.57,55.61,102530.0,43.4591,43.4591,43.3966,43.4278,102530.0
2017-11-08 10:40:00,55.6,55.61,55.57,55.58,205011.0,43.42,43.4278,43.3966,43.4044,205011.0
2017-11-08 10:45:00,55.59,55.59,55.56,55.57,70869.0,43.4122,43.4122,43.3888,43.3966,70869.0
2017-11-08 10:50:00,55.58,55.63,55.56,55.59,162379.0,43.4044,43.4435,43.3888,43.4122,162379.0
2017-11-08 10:55:00,55.58,55.61,55.56,55.58,40665.0,43.4044,43.4278,43.3888,43.4044,40665.0
2017-11-08 11:00:00,55.57,55.6,55.56,55.56,68546.0,43.3966,43.42,43.3888,43.3888,68546.0
2017-11-08 11:05:00,55.57,55.6,55.55,55.59,48526.0,43.3966,43.42,43.381,43.4122,48526.0
2017-11-08 11:10:00,55.59,55.6,55.56,55.6,38730.0,43.4122,43.42,43.3888,43.42,38730.0
2017-11-08 11:15:00,55.6,55.6,55.54,55.55,142587.0,43.42,43.42,43.3732,43.381,142587.0
2017-11-08 11:20:00,55.55,55.55,55.43,55.44,336046.0,43.381,43.381,43.2873,43.2951,336046.0
2017-11-08 11:25:00,55.44,55.45,55.34,55.41,348981.0,43.2951,43.3029,43.217,43.2717,348981.0
2017-11-08 11:30:00,55.41,55.42,55.36,55.4,96438.0,43.2717,43.2795,43.2326,43.2638,96438.0
2017-11-08 11:35:00,55.4,55.43,55.35,55.43,171271.0,43.2638,43.2873,43.2248,43.2873,171271.0
2017-11-08 11:40:00,55.43,55.45,55.41,55.43,71809.0,43.2873,43.3029,43.2717,43.2873,71809.0
2017-11-08 11:45:00,55.43,55.44,55.41,55.42,24766.0,43.2873,43.2951,43.2717,43.2795,24766.0
2017-11-08 11:50:00,55.41,55.42,55.4,55.41,34829.0,43.2717,43.2795,43.2638,43.2717,34829.0
2017-11-08 11:55:00,55.41,55.42,55.37,55.39,81609.0,43.2717,43.2795,43.2404,43.256,81609.0
2017-11-08 12:00:00,55.39,55.39,55.33,55.34,59256.0,43.256,43.256,43.2092,43.217,59256.0
2017-11-08 12:05:00,55.34,55.35,55.31,55.34,78462.0,43.217,43.2248,43.1936,43.217,78462.0
2017-11-08 12:10:00,55.34,55.4,55.33,55.39,202764.0,43.217,43.2638,43.2092,43.256,202764.0
2017-11-08 12:15:00,55.38,55.4,55.37,55.38,46169.0,43.2482,43.2638,43.2404,43.2482,46169.0
2017-11-08 12:20:00,55.37,55.39,55.34,55.36,82455.0,43.2404,43.256,43.217,43.2326,82455.0
2017-11-08 12:25:00,55.36,55.4,55.35,55.39,70859.0,43.2326,43.2638,43.2248,43.256,70859.0
2017-11-08 12:30:00,55.39,55.45,55.38,55.44,71966.0,43.256,43.3029,43.2482,43.2951,71966.0
2017-11-08 12:35:00,55.44,55.48,55.44,55.47,102896.0,43.2951,43.3263,43.2951,43.3185,102896.0
2017-11-08 12:40:00,55.47,55.47,55.42,55.43,32694.0,43.3185,43.3185,43.2795,43.2873,32694.0
2017-11-08 12:45:00,55.43,55.44,55.42,55.43,49118.0,43.2873,43.2951,43.2795,43.2873,49118.0
2017-11-08 12:50:00,55.43,55.47,55.43,55.46,29056.0,43.2873,43.3185,43.2873,43.3107,29056.0
2017-11-08 12:55:00,55.45,55.46,55.43,55.46,43446.0,43.3029,43.3107,43.2873,43.3107,43446.0
2017-11-08 13:00:00,55.46,55.46,55.42,55.46,45049.0,43.3107,43.3107,43.2795,43.3107,45049.0
2017-11-08 13:05:00,55.46,55.52,55.46,55.52,73287.0,43.3107,43.3576,43.3107,43.3576,73287.0
2017-11-08 13:10:00,55.51,55.55,55.47,55.54,95118.0,43.3497,43.381,43.3185,43.3732,95118.0
2017-11-08 13:15:00,55.54,55.55,55.5,55.5,26948.0,43.3732,43.381,43.3419,43.3419,26948.0
2017-11-08 13:20:00,55.5,55.53,55.48,55.53,28663.0,43.3419,43.3654,43.3263,43.3654,28663.0
2017-11-08 13:25:00,55.53,55.55,55.52,55.54,33769.0,43.3654,43.381,43.3576,43.3732,33769.0
2017-11-08 13:30:00,55.55,55.56,55.54,55.56,32475.0,43.381,43.3888,43.3732,43.3888,32475.0
2017-11-08 13:35:00,55.56,55.57,55.53,55.54,39776.0,43.3888,43.3966,43.3654,43.3732,39776.0
2017-11-08 13:40:00,55.54,55.59,55.53,55.59,144697.0,43.3732,43.4122,43.3654,43.4122,144697.0
2017-11-08 13:45:00,55.59,55.6,55.57,55.57,41338.0,43.4122,43.42,43.3966,43.3966,41338.0
2017-11-08 13:50:00,55.57,55.6,55.55,55.59,125853.0,43.3966,43.42,43.381,43.4122,125853.0
2017-11-08 13:55:00,55.59,55.63,55.57,55.63,81523.0,43.4122,43.4435,43.3966,43.4435,81523.0
2017-11-08 14:00:00,55.62,55.62,55.56,55.59,223946.0,43.4356,43.4356,43.3888,43.4122,223946.0
2017-11-08 14:05:00,55.59,55.62,55.58,55.62,57737.0,43.4122,43.4356,43.4044,43.4356,57737.0
2017-11-08 14:10:00,55.61,55.62,55.6,55.61,37821.0,43.4278,43.4356,43.42,43.4278,37821.0
2017-11-08 14:15:00,55.62,55.62,55.58,55.6,70719.0,43.4356,43.4356,43.4044,43.42,70719.0
2017-11-08 14:20:00,55.6,55.65,55.59,55.65,49489.0,43.42,43.4591,43.4122,43.4591,49489.0
2017-11-08 14:25:00,55.65,55.68,55.61,55.68,66973.0,43.4591,43.4825,43.4278,43.4825,66973.0
2017-11-08 14:30:00,55.68,55.72,55.66,55.72,65349.0,43.4825,43.5137,43.4669,43.5137,65349.0
2017-11-08 14:35:00,55.71,55.73,55.7,55.72,40718.0,43.5059,43.5216,43.4981,43.5137,40718.0
2017-11-08 14:40:00,55.71,55.72,55.69,55.7,70733.0,43.5059,43.5137,43.4903,43.4981,70733.0
2017-11-08 14:45:00,55.69,55.77,55.69,55.75,188870.0,43.4903,43.5528,43.4903,43.5372,188870.0
2017-11-08 14:50:00,55.76,55.76,55.71,55.73,95160.0,43.545,43.545,43.5059,43.5216,95160.0
2017-11-08 14:55:00,55.73,55.76,55.72,55.75,116092.0,43.5216,43.545,43.5137,43.5372,116092.0
2017-11-08 15:00:00,55.75,55.77,55.72,55.74,54898.0,43.5372,43.5528,43.5137,43.5294,54898.0
2017-11-08 15:05:00,55.74,55.76,55.72,55.72,222510.0,43.5294,43.545,43.5137,43.5137,222510.0
2017-11-08 15:10:00,55.72,55.74,55.7,55.72,89332.0,43.5137,43.5294,43.4981,43.5137,89332.0
2017-11-08 15:15:00,55.72,55.73,55.69,55.7,108166.0,43.5137,43.5216,43.4903,43.4981,108166.0
2017-11-08 15:20:00,55.69,55.74,55.69,55.74,79462.0,43.4903,43.5294,43.4903,43.5294,79462.0
2017-11-08 15:25:00,55.74,55.75,55.7,55.75,130013.0,43.5294,43.5372,43.4981,43.5372,130013.0
2017-11-08 15:30:00,55.75,55.78,55.74,55.78,89157.0,43.5372,43.5606,43.5294,43.5606,89157.0
2017-11-08 15:35:00,55.78,55.81,55.77,55.8,356100.0,43.5606,43.584,43.5528,43.5762,356100.0
2017-11-08 15:40:00,55.81,55.82,55.74,55.76,392213.0,43.584,43.5918,43.5294,43.545,392213.0
2017-11-08 15:45:00,55.75,55.75,55.68,55.69,204452.0,43.5372,43.5372,43.4825,43.4903,204452.0
2017-11-08 15:50:00,55.69,55.7,55.66,55.68,335726.0,43.4903,43.4981,43.4669,43.4825,335726.0
2017-11-08 15:55:00,55.68,55.7,55.66,55.68,618352.0,43.4825,43.4981,43.4669,43.4825,618352.0
2017-11-09 09:30:00,55.54,55.58,55.41,55.51,268054.0,43.3732,43.4044,43.2717,43.3497,268054.0
2017-11-09 09:35:00,55.52,55.61,55.51,55.61,150093.0,43.3576,43.4278,43.3497,43.4278,150093.0
2017-11-09 09:40:00,55.6,55.73,55.6,55.7,213585.0,43.42,43.5216,43.42,43.4981,213585.0
2017-11-09 09:45:00,55.7,55.82,55.69,55.82,176578.0,43.4981,43.5918,43.4903,43.5918,176578.0
2017-11-09 09:50:00,55.82,55.87,55.77,55.79,475171.0,43.5918,43.6309,43.5528,43.5684,475171.0
2017-11-09 09:55:00,55.78,55.79,55.71,55.74,272165.0,43.5606,43.5684,43.5059,43.5294,272165.0
2017-11-09 10:00:00,55.75,55.82,55.73,55.78,228184.0,43.5372,43.5918,43.5216,43.5606,228184.0
2017-11-09 10:05:00,55.78,55.81,55.73,55.8,189084.0,43.5606,43.584,43.5216,43.5762,189084.0
2017-11-09 10:10:00,55.8,55.82,55.71,55.72,130481.0,43.5762,43.5918,43.5059,43.5137,130481.0
2017-11-09 10:15:00,55.72,55.84,55.72,55.78,424528.0,43.5137,43.6075,43.5137,43.5606,424528.0
2017-11-09 10:20:00,55.79,55.79,55.77,55.78,56804.0,43.5684,43.5684,43.5528,43.5606,56804.0
2017-11-09 10:25:00,55.78,55.8,55.75,55.79,80351.0,43.5606,43.5762,43.5372,43.5684,80351.0
2017-11-09 10:30:00,55.78,55.8,55.76,55.78,81043.0,43.5606,43.5762,43.545,43.5606,81043.0
2017-11-09 10:35:00,55.78,55.78,55.71,55.71,62223.0,43.5606,43.5606,43.5059,43.5059,62223.0
2017-11-09 10:40:00,55.72,55.74,55.64,55.65,412745.0,43.5137,43.5294,43.4513,43.4591,412745.0
2017-11-09 10:45:00,55.65,55.66,55.56,55.56,491174.0,43.4591,43.4669,43.3888,43.3888,491174.0
2017-11-09 10:50:00,55.56,55.57,55.54,55.56,239520.0,43.3888,43.3966,43.3732,43.3888,239520.0
2017-11-09 10:55:00,55.56,55.6,55.54,55.59,104177.0,43.3888,43.42,43.3732,43.4122,104177.0
2017-11-09 11:00:00,55.59,55.63,55.59,55.6,139665.0,43.4122,43.4435,43.4122,43.42,139665.0
2017-11-09 11:05:00,55.6,55.64,55.59,55.63,155670.0,43.42,43.4513,43.4122,43.4435,155670.0
2017-11-09 11:10:00,55.63,55.64,55.59,55.61,60076.0,43.4435,43.4513,43.4122,43.4278,60076.0
2017-11-09 11:15:00,55.61,55.62,55.58,55.62,87881.0,43.4278,43.4356,43.4044,43.4356,87881.0
2017-11-09 11:20:00,55.62,55.71,55.62,55.7,109546.0,43.4356,43.5059,43.4356,43.4981,109546.0
2017-11-09 11:25:00,55.69,55.71,55.65,55.71,105131.0,43.4903,43.5059,43.4591,43.5059,105131.0
2017-11-09 11:30:00,55.7,55.72,55.69,55.72,71687.0,43.4981,43.5137,43.4903,43.5137,71687.0
2017-11-09 11:35:00,55.72,55.73,55.66,55.66,70234.0,43.5137,43.5216,43.4669,43.4669,70234.0
2017-11-09 11:40:00,55.66,55.7,55.65,55.69,57268.0,43.4669,43.4981,43.4591,43.4903,57268.0
2017-11-09 11:45:00,55.69,55.77,55.68,55.76,152424.0,43.4903,43.5528,43.4825,43.545,152424.0
2017-11-09 11:50:00,55.75,55.8,55.73,55.8,109416.0,43.5372,43.5762,43.5216,43.5762,109416.0
2017-11-09 11:55:00,55.8,55.86,55.8,55.85,62150.0,43.5762,43.6231,43.5762,43.6153,62150.0
2017-11-09 12:00:00,55.85,55.85,55.75,55.75,68330.0,43.6153,43.6153,43.5372,43.5372,68330.0
2017-11-09 12:05:00,55.75,55.77,55.69,55.7,64137.0,43.5372,43.5528,43.4903,43.4981,64137.0
2017-11-09 12:10:00,55.7,55.74,55.69,55.7,114945.0,43.4981,43.5294,43.4903,43.4981,114945.0
2017-11-09 12:15:00,55.69,55.74,55.68,55.73,82891.0,43.4903,43.5294,43.4825,43.5216,82891.0
2017-11-09 12:20:00,55.73,55.74,55.7,55.74,81399.0,43.5216,43.5294,43.4981,43.5294,81399.0
2017-11-09 12:25:00,55.73,55.73,55.66,55.68,108794.0,43.5216,43.5216,43.4669,43.4825,108794.0
2017-11-09 12:30:00,55.69,55.72,55.68,55.72,59784.0,43.4903,43.5137,43.4825,43.5137,59784.0
2017-11-09 12:35:00,55.72,55.76,55.68,55.68,147547.0,43.5137,43.545,43.4825,43.4825,147547.0
2017-11-09 12:40:00,55.68,55.69,55.66,55.67,69113.0,43.4825,43.4903,43.4669,43.4747,69113.0
2017-11-09 12:45:00,55.68,55.71,55.67,55.71,78179.0,43.4825,43.5059,43.4747,43.5059,78179.0
2017-11-09 12:50:00,55.71,55.71,55.64,55.64,38715.0,43.5059,43.5059,43.4513,43.4513,38715.0
2017-11-09 12:55:00,55.63,55.65,55.6,55.64,182416.0,43.4435,43.4591,43.42,43.4513,182416.0
2017-11-09 13:00:00,55.65,55.67,55.62,55.67,113497.0,43.4591,43.4747,43.4356,43.4747,113497.0
2017-11-09 13:05:00,55.68,55.7,55.66,55.66,60744.0,43.4825,43.4981,43.4669,43.4669,60744.0
2017-11-09 13:10:00,55.66,55.69,55.66,55.68,92107.0,43.4669,43.4903,43.4669,43.4825,92107.0
2017-11-09 13:15:00,55.68,55.7,55.68,55.68,45852.0,43.4825,43.4981,43.4825,43.4825,45852.0
2017-11-09 13:20:00,55.68,55.68,55.64,55.64,93496.0,43.4825,43.4825,43.4513,43.4513,93496.0
2017-11-09 13:25:00,55.63,55.7,55.63,55.69,116474.0,43.4435,43.4981,43.4435,43.4903,116474.0
2017-11-09 13:30:00,55.7,55.76,55.69,55.73,172788.0,43.4981,43.545,43.4903,43.5216,172788.0
2017-11-09 13:35:00,55.73,55.74,55.67,55.67,85483.0,43.5216,43.5294,43.4747,43.4747,85483.0
2017-11-09 13:40:00,55.67,55.7,55.67,55.67,44668.0,43.4747,43.4981,43.4747,43.4747,44668.0
2017-11-09 13:45:00,55.67,55.68,55.65,55.65,54444.0,43.4747,43.4825,43.4591,43.4591,54444.0
2017-11-09 13:50:00,55.64,55.64,55.61,55.61,62559.0,43.4513,43.4513,43.4278,43.4278,62559.0
2017-11-09 13:55:00,55.62,55.62,55.57,55.6,79514.0,43.4356,43.4356,43.3966,43.42,79514.0
2017-11-09 14:00:00,55.59,55.62,55.58,55.62,52274.0,43.4122,43.4356,43.4044,43.4356,52274.0
2017-11-09 14:05:00,55.62,55.66,55.61,55.64,88661.0,43.4356,43.4669,43.4278,43.4513,88661.0
2017-11-09 14:10:00,55.64,55.64,55.62,55.63,16337.0,43.4513,43.4513,43.4356,43.4435,16337.0
2017-11-09 14:15:00,55.62,55.66,55.61,55.64,52983.0,43.4356,43.4669,43.4278,43.4513,52983.0
2017-11-09 14:20:00,55.64,55.68,55.63,55.68,34608.0,43.4513,43.4825,43.4435,43.4825,34608.0
2017-11-09 14:25:00,55.68,55.74,55.67,55.74,58250.0,43.4825,43.5294,43.4747,43.5294,58250.0
2017-11-09 14:30:00,55.73,55.74,55.69,55.7,174350.0,43.5216,43.5294,43.4903,43.4981,174350.0
2017-11-09 14:35:00,55.7,55.7,55.65,55.66,33705.0,43.4981,43.4981,43.4591,43.4669,33705.0
2017-11-09 14:40:00,55.66,55.7,55.66,55.67,69285.0,43.4669,43.4981,43.4669,43.4747,69285.0
2017-11-09 14:45:00,55.67,55.67,55.65,55.66,35350.0,43.4747,43.4747,43.4591,43.4669,35350.0
2017-11-09 14:50:00,55.66,55.69,55.66,55.67,87897.0,43.4669,43.4903,43.4669,43.4747,87897.0
2017-11-09 14:55:00,55.68,55.69,55.67,55.68,57727.0,43.4825,43.4903,43.4747,43.4825,57727.0
2017-11-09 15:00:00,55.68,55.71,55.68,55.69,83213.0,43.4825,43.5059,43.4825,43.4903,83213.0
2017-11-09 15:05:00,55.69,55.71,55.68,55.7,72783.0,43.4903,43.5059,43.4825,43.4981,72783.0
2017-11-09 15:10:00,55.7,55.71,55.67,55.7,113014.0,43.4981,43.5059,43.4747,43.4981,113014.0
2017-11-09 15:15:00,55.7,55.72,55.69,55.71,83867.0,43.4981,43.5137,43.4903,43.5059,83867.0
2017-11-09 15:20:00,55.7,55.72,55.69,55.71,75128.0,43.4981,43.5137,43.4903,43.5059,75128.0
2017-11-09 15:25:00,55.71,55.77,55.69,55.76,298090.0,43.5059,43.5528,43.4903,43.545,298090.0
2017-11-09 15:30:00,55.77,55.78,55.74,55.78,134004.0,43.5528,43.5606,43.5294,43.5606,134004.0
2017-11-09 15:35:00,55.78,55.79,55.74,55.76,96066.0,43.5606,43.5684,43.5294,43.545,96066.0
2017-11-09 15:40:00,55.76,55.79,55.75,55.78,103552.0,43.545,43.5684,43.5372,43.5606,103552.0
2017-11-09 15:45:00,55.77,55.78,55.67,55.67,257678.0,43.5528,43.5606,43.4747,43.4747,257678.0
2017-11-09 15:50:00,55.68,55.73,55.67,55.73,400074.0,43.4825,43.5216,43.4747,43.5216,400074.0
2017-11-09 15:55:00,55.73,55.78,55.72,55.76,541828.0,43.5216,43.5606,43.5137,43.545,541828.0
2017-11-10 09:30:00,55.47,55.5,55.39,55.47,502490.0,43.3185,43.3419,43.256,43.3185,502490.0
2017-11-10 09:35:00,55.47,55.54,55.38,55.4,433506.0,43.3185,43.3732,43.2482,43.2638,433506.0
2017-11-10 09:40:00,55.39,55.45,55.34,55.38,397611.0,43.256,43.3029,43.217,43.2482,397611.0
2017-11-10 09:45:00,55.37,55.4,55.35,55.38,247026.0,43.2404,43.2638,43.2248,43.2482,247026.0
2017-11-10 09:50:00,55.38,55.46,55.37,55.41,135731.0,43.2482,43.3107,43.2404,43.2717,135731.0
2017-11-10 09:55:00,55.41,55.43,55.39,55.42,68792.0,43.2717,43.2873,43.256,43.2795,68792.0
2017-11-10 10:00:00,55.42,55.47,55.38,55.4,133889.0,43.2795,43.3185,43.2482,43.2638,133889.0
2017-11-10 10:05:00,55.4,55.41,55.37,55.37,50080.0,43.2638,43.2717,43.2404,43.2404,50080.0
2017-11-10 10:10:00,55.37,55.42,55.35,55.38,51629.0,43.2404,43.2795,43.2248,43.2482,51629.0
2017-11-10 10:15:00,55.38,55.43,55.36,55.43,202997.0,43.2482,43.2873,43.2326,43.2873,202997.0
2017-11-10 10:20:00,55.43,55.45,55.41,55.42,124465.0,43.2873,43.3029,43.2717,43.2795,124465.0
2017-11-10 10:25:00,55.43,55.47,55.42,55.42,74473.0,43.2873,43.3185,43.2795,43.2795,74473.0
2017-11-10 10:30:00,55.41,55.44,55.4,55.43,116955.0,43.2717,43.2951,43.2638,43.2873,116955.0
2017-11-10 10:35:00,55.43,55.48,55.43,55.47,65568.0,43.2873,43.3263,43.2873,43.3185,65568.0
2017-11-10 10:40:00,55.47,55.47,55.43,55.46,88397.0,43.3185,43.3185,43.2873,43.3107,88397.0
2017-11-10 10:45:00,55.46,55.47,55.43,55.45,115310.0,43.3107,43.3185,43.2873,43.3029,115310.0
2017-11-10 10:50:00,55.45,55.55,55.44,55.55,97594.0,43.3029,43.381,43.2951,43.381,97594.0
2017-11-10 10:55:00,55.55,55.56,55.51,55.54,136838.0,43.381,43.3888,43.3497,43.3732,136838.0
2017-11-10 11:00:00,55.55,55.57,55.5,55.52,116822.0,43.381,43.3966,43.3419,43.3576,116822.0
2017-11-10 11:05:00,55.52,55.55,55.47,55.48,107497.0,43.3576,43.381,43.3185,43.3263,107497.0
2017-11-10 11:10:00,55.49,55.5,55.46,55.48,209582.0,43.3341,43.3419,43.3107,43.3263,209582.0
2017-11-10 11:15:00,55.48,55.49,55.42,55.44,95952.0,43.3263,43.3341,43.2795,43.2951,95952.0
2017-11-10 11:20:00,55.43,55.45,55.39,55.39,176338.0,43.2873,43.3029,43.256,43.256,176338.0
2017-11-10 11:25:00,55.4,55.42,55.35,55.35,156253.0,43.2638,43.2795,43.2248,43.2248,156253.0
2017-11-10 11:30:00,55.36,55.38,55.35,55.37,132875.0,43.2326,43.2482,43.2248,43.2404,132875.0
2017-11-10 11:35:00,55.37,55.4,55.36,55.38,78483.0,43.2404,43.2638,43.2326,43.2482,78483.0
2017-11-10 11:40:00,55.38,55.39,55.35,55.36,293556.0,43.2482,43.256,43.2248,43.2326,293556.0
2017-11-10 11:45:00,55.36,55.36,55.32,55.33,115202.0,43.2326,43.2326,43.2014,43.2092,115202.0
2017-11-10 11:50:00,55.33,55.4,55.33,55.4,68454.0,43.2092,43.2638,43.2092,43.2638,68454.0
2017-11-10 11:55:00,55.4,55.41,55.38,55.39,114250.0,43.2638,43.2717,43.2482,43.256,114250.0
2017-11-10 12:00:00,55.39,55.4,55.36,55.39,91211.0,43.256,43.2638,43.2326,43.256,91211.0
2017-11-10 12:05:00,55.4,55.42,55.39,55.4,88580.0,43.2638,43.2795,43.256,43.2638,88580.0
2017-11-10 12:10:00,55.41,55.44,55.4,55.44,53784.0,43.2717,43.2951,43.2638,43.2951,53784.0
2017-11-10 12:15:00,55.44,55.44,55.41,55.42,83977.0,43.2951,43.2951,43.2717,43.2795,83977.0
2017-11-10 12:20:00,55.43,55.45,55.42,55.45,117529.0,43.2873,43.3029,43.2795,43.3029,117529.0
2017-11-10 12:25:00,55.45,55.52,55.44,55.51,119573.0,43.3029,43.3576,43.2951,43.3497,119573.0
2017-11-10 12:30:00,55.5,55.5,55.46,55.46,23790.0,43.3419,43.3419,43.3107,43.3107,23790.0
2017-11-10 12:35:00,55.47,55.48,55.45,55.47,38688.0,43.3185,43.3263,43.3029,43.3185,38688.0
2017-11-10 12:40:00,55.47,55.51,55.46,55.49,47329.0,43.3185,43.3497,43.3107,43.3341,47329.0
2017-11-10 12:45:00,55.49,55.5,55.46,55.47,40312.0,43.3341,43.3419,43.3107,43.3185,40312.0
2017-11-10 12:50:00,55.46,55.49,55.46,55.47,110558.0,43.3107,43.3341,43.3107,43.3185,110558.0
2017-11-10 12:55:00,55.47,55.48,55.46,55.47,26556.0,43.3185,43.3263,43.3107,43.3185,26556.0
2017-11-10 13:00:00,55.47,55.47,55.45,55.46,10172.0,43.3185,43.3185,43.3029,43.3107,10172.0
2017-11-10 13:05:00,55.45,55.46,55.43,55.46,94811.0,43.3029,43.3107,43.2873,43.3107,94811.0
2017-11-10 13:10:00,55.45,55.5,55.45,55.49,22214.0,43.3029,43.3419,43.3029,43.3341,22214.0
2017-11-10 13:15:00,55.49,55.5,55.47,55.49,25377.0,43.3341,43.3419,43.3185,43.3341,25377.0
2017-11-10 13:20:00,55.5,55.53,55.49,55.51,52536.0,43.3419,43.3654,43.3341,43.3497,52536.0
2017-11-10 13:25:00,55.5,55.51,55.48,55.5,45826.0,43.3419,43.3497,43.3263,43.3419,45826.0
2017-11-10 13:30:00,55.5,55.5,55.49,55.5,18264.0,43.3419,43.3419,43.3341,43.3419,18264.0
2017-11-10 13:35:00,55.5,55.51,55.48,55.51,46067.0,43.3419,43.3497,43.3263,43.3497,46067.0
2017-11-10 13:40:00,55.51,55.51,55.48,55.49,31443.0,43.3497,43.3497,43.3263,43.3341,31443.0
2017-11-10 13:45:00,55.48,55.51,55.47,55.51,35419.0,43.3263,43.3497,43.3185,43.3497,35419.0
2017-11-10 13:50:00,55.51,55.53,55.5,55.53,98147.0,43.3497,43.3654,43.3419,43.3654,98147.0
2017-11-10 13:55:00,55.53,55.55,55.52,55.55,24568.0,43.3654,43.381,43.3576,43.381,24568.0
2017-11-10 14:00:00,55.56,55.57,55.54,55.56,92678.0,43.3888,43.3966,43.3732,43.3888,92678.0
2017-11-10 14:05:00,55.55,55.57,55.54,55.55,165992.0,43.381,43.3966,43.3732,43.381,165992.0
2017-11-10 14:10:00,55.56,55.58,55.55,55.57,89241.0,43.3888,43.4044,43.381,43.3966,89241.0
2017-11-10 14:15:00,55.57,55.59,55.56,55.57,145747.0,43.3966,43.4122,43.3888,43.3966,145747.0
2017-11-10 14:20:00,55.58,55.59,55.56,55.57,133634.0,43.4044,43.4122,43.3888,43.3966,133634.0
2017-11-10 14:25:00,55.57,55.62,55.56,55.59,153287.0,43.3966,43.4356,43.3888,43.4122,153287.0
2017-11-10 14:30:00,55.6,55.61,55.58,55.59,111531.0,43.42,43.4278,43.4044,43.4122,111531.0
2017-11-10 14:35:00,55.59,55.6,55.51,55.52,281486.0,43.4122,43.42,43.3497,43.3576,281486.0
2017-11-10 14:40:00,55.52,55.55,55.51,55.52,227490.0,43.3576,43.381,43.3497,43.3576,227490.0
2017-11-10 14:45:00,55.51,55.53,55.49,55.51,134115.0,43.3497,43.3654,43.3341,43.3497,134115.0
2017-11-10 14:50:00,55.51,55.53,55.49,55.51,129252.0,43.3497,43.3654,43.3341,43.3497,129252.0
2017-11-10 14:55:00,55.51,55.53,55.5,55.51,157315.0,43.3497,43.3654,43.3419,43.3497,157315.0
2017-11-10 15:00:00,55.51,55.52,55.5,55.52,122886.0,43.3497,43.3576,43.3419,43.3576,122886.0
2017-11-10 15:05:00,55.52,55.56,55.51,55.55,159249.0,43.3576,43.3888,43.3497,43.381,159249.0
2017-11-10 15:10:00,55.55,55.6,55.55,55.58,264467.0,43.381,43.42,43.381,43.4044,264467.0
2017-11-10 15:15:00,55.58,55.59,55.57,55.58,127981.0,43.4044,43.4122,43.3966,43.4044,127981.0
2017-11-10 15:20:00,55.58,55.59,55.57,55.58,90145.0,43.4044,43.4122,43.3966,43.4044,90145.0
2017-11-10 15:25:00,55.59,55.61,55.58,55.6,166993.0,43.4122,43.4278,43.4044,43.42,166993.0
2017-11-10 15:30:00,55.6,55.64,55.59,55.62,92595.0,43.42,43.4513,43.4122,43.4356,92595.0
2017-11-10 15:35:00,55.62,55.62,55.59,55.6,108157.0,43.4356,43.4356,43.4122,43.42,108157.0
2017-11-10 15:40:00,55.6,55.61,55.56,55.56,84609.0,43.42,43.4278,43.3888,43.3888,84609.0
2017-11-10 15:45:00,55.56,55.58,55.51,55.52,161211.0,43.3888,43.4044,43.3497,43.3576,161211.0
2017-11-10 15:50:00,55.53,55.56,55.51,55.52,537383.0,43.3654,43.3888,43.3497,43.3576,537383.0
2017-11-10 15:55:00,55.52,55.57,55.5,55.51,823727.0,43.3576,43.3966,43.3419,43.3497,823727.0
2017-11-13 09:30:00,55.57,55.66,55.57,55.63,118230.0,43.3966,43.4669,43.3966,43.4435,118230.0
2017-11-13 09:35:00,55.63,55.7,55.63,55.66,126378.0,43.4435,43.4981,43.4435,43.4669,126378.0
2017-11-13 09:40:00,55.66,55.75,55.66,55.71,136819.0,43.4669,43.5372,43.4669,43.5059,136819.0
2017-11-13 09:45:00,55.72,55.76,55.68,55.7,80707.0,43.5137,43.545,43.4825,43.4981,80707.0
2017-11-13 09:50:00,55.7,55.73,55.67,55.7,40004.0,43.4981,43.5216,43.4747,43.4981,40004.0
2017-11-13 09:55:00,55.7,55.79,55.69,55.73,261116.0,43.4981,43.5684,43.4903,43.5216,261116.0
2017-11-13 10:00:00,55.73,55.76,55.67,55.75,487775.0,43.5216,43.545,43.4747,43.5372,487775.0
2017-11-13 10:05:00,55.75,55.77,55.69,55.71,84585.0,43.5372,43.5528,43.4903,43.5059,84585.0
2017-11-13 10:10:00,55.72,55.77,55.72,55.75,55486.0,43.5137,43.5528,43.5137,43.5372,55486.0
2017-11-13 10:15:00,55.76,55.8,55.72,55.79,131866.0,43.545,43.5762,43.5137,43.5684,131866.0
2017-11-13 10:20:00,55.8,55.81,55.78,55.78,34869.0,43.5762,43.584,43.5606,43.5606,34869.0
2017-11-13 10:25:00,55.78,55.83,55.77,55.83,75125.0,43.5606,43.5996,43.5528,43.5996,75125.0
2017-11-13 10:30:00,55.82,55.83,55.76,55.77,61402.0,43.5918,43.5996,43.545,43.5528,61402.0
2017-11-13 10:35:00,55.77,55.79,55.75,55.79,39943.0,43.5528,43.5684,43.5372,43.5684,39943.0
2017-11-13 10:40:00,55.79,55.8,55.78,55.8,34036.0,43.5684,43.5762,43.5606,43.5762,34036.0
2017-11-13 10:45:00,55.81,55.81,55.75,55.76,31719.0,43.584,43.584,43.5372,43.545,31719.0
2017-11-13 10:50:00,55.76,55.78,55.75,55.78,33601.0,43.545,43.5606,43.5372,43.5606,33601.0
2017-11-13 10:55:00,55.77,55.87,55.77,55.83,68601.0,43.5528,43.6309,43.5528,43.5996,68601.0
2017-11-13 11:00:00,55.84,55.86,55.83,55.85,41825.0,43.6075,43.6231,43.5996,43.6153,41825.0
2017-11-13 11:05:00,55.85,55.88,55.83,55.88,44022.0,43.6153,43.6387,43.5996,43.6387,44022.0
2017-11-13 11:10:00,55.87,55.91,55.87,55.88,39611.0,43.6309,43.6621,43.6309,43.6387,39611.0
2017-11-13 11:15:00,55.88,55.89,55.87,55.88,39087.0,43.6387,43.6465,43.6309,43.6387,39087.0
2017-11-13 11:20:00,55.88,55.89,55.88,55.88,34612.0,43.6387,43.6465,43.6387,43.6387,34612.0
2017-11-13 11:25:00,55.88,55.9,55.85,55.9,357421.0,43.6387,43.6543,43.6153,43.6543,357421.0
2017-11-13 11:30:00,55.9,55.96,55.89,55.95,65839.0,43.6543,43.7012,43.6465,43.6934,65839.0
2017-11-13 11:35:00,55.95,55.98,55.94,55.98,86773.0,43.6934,43.7168,43.6855,43.7168,86773.0
2017-11-13 11:40:00,55.98,56.02,55.95,56.0,40252.0,43.7168,43.748,43.6934,43.7324,40252.0
2017-11-13 11:45:00,56.0,56.06,55.99,56.05,51228.0,43.7324,43.7793,43.7246,43.7715,51228.0
2017-11-13 11:50:00,56.05,56.05,55.99,56.02,75839.0,43.7715,43.7715,43.7246,43.748,75839.0
2017-11-13 11:55:00,56.03,56.04,55.99,56.02,50953.0,43.7558,43.7636,43.7246,43.748,50953.0
2017-11-13 12:00:00,56.02,56.05,56.01,56.04,39394.0,43.748,43.7715,43.7402,43.7636,39394.0
2017-11-13 12:05:00,56.04,56.05,55.99,56.01,119619.0,43.7636,43.7715,43.7246,43.7402,119619.0
2017-11-13 12:10:00,56.01,56.04,56.0,56.04,25235.0,43.7402,43.7636,43.7324,43.7636,25235.0
2017-11-13 12:15:00,56.04,56.06,56.0,56.05,183105.0,43.7636,43.7793,43.7324,43.7715,183105.0
2017-11-13 12:20:00,56.06,56.12,56.06,56.12,89496.0,43.7793,43.8261,43.7793,43.8261,89496.0
2017-11-13 12:25:00,56.12,56.14,56.11,56.14,186700.0,43.8261,43.8417,43.8183,43.8417,186700.0
2017-11-13 12:30:00,56.14,56.15,56.11,56.13,128132.0,43.8417,43.8495,43.8183,43.8339,128132.0
2017-11-13 12:35:00,56.13,56.15,56.12,56.14,45415.0,43.8339,43.8495,43.8261,43.8417,45415.0
2017-11-13 12:40:00,56.14,56.18,56.14,56.17,87458.0,43.8417,43.873,43.8417,43.8652,87458.0
2017-11-13 12:45:00,56.16,56.16,56.13,56.14,41659.0,43.8574,43.8574,43.8339,43.8417,41659.0
2017-11-13 12:50:00,56.15,56.17,56.15,56.16,39364.0,43.8495,43.8652,43.8495,43.8574,39364.0
2017-11-13 12:55:00,56.16,56.22,56.16,56.2,138266.0,43.8574,43.9042,43.8574,43.8886,138266.0
2017-11-13 13:00:00,56.2,56.2,56.16,56.18,144144.0,43.8886,43.8886,43.8574,43.873,144144.0
2017-11-13 13:05:00,56.18,56.21,56.18,56.2,161089.0,43.873,43.8964,43.873,43.8886,161089.0
2017-11-13 13:10:00,56.2,56.2,56.11,56.11,145733.0,43.8886,43.8886,43.8183,43.8183,145733.0
2017-11-13 13:15:00,56.11,56.16,56.11,56.14,148598.0,43.8183,43.8574,43.8183,43.8417,148598.0
2017-11-13 13:20:00,56.14,56.16,56.13,56.14,32000.0,43.8417,43.8574,43.8339,43.8417,32000.0
2017-11-13 13:25:00,56.13,56.18,56.13,56.16,40447.0,43.8339,43.873,43.8339,43.8574,40447.0
2017-11-13 13:30:00,56.16,56.16,56.11,56.12,26170.0,43.8574,43.8574,43.8183,43.8261,26170.0
2017-11-13 13:35:00,56.11,56.15,56.11,56.13,46174.0,43.8183,43.8495,43.8183,43.8339,46174.0
2017-11-13 13:40:00,56.13,56.14,56.11,56.11,20922.0,43.8339,43.8417,43.8183,43.8183,20922.0
2017-11-13 13:45:00,56.11,56.16,56.1,56.15,25932.0,43.8183,43.8574,43.8105,43.8495,25932.0
2017-11-13 13:50:00,56.15,56.18,56.13,56.16,43199.0,43.8495,43.873,43.8339,43.8574,43199.0
2017-11-13 13:55:00,56.16,56.18,56.15,56.18,35617.0,43.8574,43.873,43.8495,43.873,35617.0
2017-11-13 14:00:00,56.18,56.21,56.17,56.21,46623.0,43.873,43.8964,43.8652,43.8964,46623.0
2017-11-13 14:05:00,56.21,56.22,56.16,56.17,59368.0,43.8964,43.9042,43.8574,43.8652,59368.0
2017-11-13 14:10:00,56.17,56.22,56.16,56.2,125238.0,43.8652,43.9042,43.8574,43.8886,125238.0
2017-11-13 14:15:00,56.21,56.21,56.17,56.17,72702.0,43.8964,43.8964,43.8652,43.8652,72702.0
2017-11-13 14:20:00,56.17,56.17,56.13,56.13,97347.0,43.8652,43.8652,43.8339,43.8339,97347.0
2017-11-13 14:25:00,56.13,56.15,56.11,56.12,57205.0,43.8339,43.8495,43.8183,43.8261,57205.0
2017-11-13 14:30:00,56.12,56.14,56.11,56.11,48477.0,43.8261,43.8417,43.8183,43.8183,48477.0
2017-11-13 14:35:00,56.11,56.15,56.1,56.15,85840.0,43.8183,43.8495,43.8105,43.8495,85840.0
2017-11-13 14:40:00,56.15,56.15,56.12,56.14,44912.0,43.8495,43.8495,43.8261,43.8417,44912.0
2017-11-13 14:45:00,56.14,56.14,56.13,56.14,22578.0,43.8417,43.8417,43.8339,43.8417,22578.0
2017-11-13 14:50:00,56.14,56.14,56.09,56.1,96271.0,43.8417,43.8417,43.8027,43.8105,96271.0
2017-11-13 14:55:00,56.11,56.15,56.09,56.13,72568.0,43.8183,43.8495,43.8027,43.8339,72568.0
2017-11-13 15:00:00,56.14,56.14,56.1,56.11,75069.0,43.8417,43.8417,43.8105,43.8183,75069.0
2017-11-13 15:05:00,56.11,56.16,56.07,56.12,178393.0,43.8183,43.8574,43.7871,43.8261,178393.0
2017-11-13 15:10:00,56.12,56.16,56.11,56.14,162122.0,43.8261,43.8574,43.8183,43.8417,162122.0
2017-11-13 15:15:00,56.14,56.15,56.13,56.14,81073.0,43.8417,43.8495,43.8339,43.8417,81073.0
2017-11-13 15:20:00,56.14,56.19,56.13,56.16,133075.0,43.8417,43.8808,43.8339,43.8574,133075.0
2017-11-13 15:25:00,56.15,56.18,56.14,56.15,68593.0,43.8495,43.873,43.8417,43.8495,68593.0
2017-11-13 15:30:00,56.14,56.19,56.14,56.16,329894.0,43.8417,43.8808,43.8417,43.8574,329894.0
2017-11-13 15:35:00,56.15,56.19,56.13,56.13,300018.0,43.8495,43.8808,43.8339,43.8339,300018.0
2017-11-13 15:40:00,56.14,56.15,56.12,56.13,398313.0,43.8417,43.8495,43.8261,43.8339,398313.0
2017-11-13 15:45:00,56.12,56.13,56.1,56.13,229064.0,43.8261,43.8339,43.8105,43.8339,229064.0
2017-11-13 15:50:00,56.12,56.19,56.11,56.19,407665.0,43.8261,43.8808,43.8183,43.8808,407665.0
2017-11-13 15:55:00,56.19,56.21,56.17,56.18,841272.0,43.8808,43.8964,43.8652,43.873,841272.0
2017-11-14 09:30:00,56.01,56.21,55.99,56.13,253876.0,43.7402,43.8964,43.7246,43.8339,253876.0
2017-11-14 09:35:00,56.14,56.23,56.13,56.17,93688.0,43.8417,43.912,43.8339,43.8652,93688.0
2017-11-14 09:40:00,56.18,56.28,56.18,56.21,169028.0,43.873,43.9511,43.873,43.8964,169028.0
2017-11-14 09:45:00,56.23,56.24,56.17,56.22,82258.0,43.912,43.9198,43.8652,43.9042,82258.0
2017-11-14 09:50:00,56.21,56.24,56.17,56.22,55832.0,43.8964,43.9198,43.8652,43.9042,55832.0
2017-11-14 09:55:00,56.22,56.23,56.17,56.21,89638.0,43.9042,43.912,43.8652,43.8964,89638.0
2017-11-14 10:00:00,56.21,56.23,56.15,56.2,302424.0,43.8964,43.912,43.8495,43.8886,302424.0
2017-11-14 10:05:00,56.21,56.35,56.2,56.35,313861.0,43.8964,44.0057,43.8886,44.0057,313861.0
2017-11-14 10:10:00,56.35,56.36,56.31,56.35,96970.0,44.0057,44.0135,43.9745,44.0057,96970.0
2017-11-14 10:15:00,56.36,56.37,56.25,56.26,123697.0,44.0135,44.0214,43.9276,43.9354,123697.0
2017-11-14 10:20:00,56.26,56.4,56.26,56.37,169846.0,43.9354,44.0448,43.9354,44.0214,169846.0
2017-11-14 10:25:00,56.37,56.41,56.36,56.4,107048.0,44.0214,44.0526,44.0135,44.0448,107048.0
2017-11-14 10:30:00,56.39,56.41,56.36,56.38,52070.0,44.037,44.0526,44.0135,44.0292,52070.0
2017-11-14 10:35:00,56.38,56.44,56.38,56.44,228753.0,44.0292,44.076,44.0292,44.076,228753.0
2017-11-14 10:40:00,56.44,56.48,56.4,56.43,128304.0,44.076,44.1073,44.0448,44.0682,128304.0
2017-11-14 10:45:00,56.43,56.51,56.43,56.49,450618.0,44.0682,44.1307,44.0682,44.1151,450618.0
2017-11-14 10:50:00,56.5,56.53,56.47,56.48,189299.0,44.1229,44.1463,44.0994,44.1073,189299.0
2017-11-14 10:55:00,56.48,56.56,56.47,56.55,103758.0,44.1073,44.1697,44.0994,44.1619,103758.0
2017-11-14 11:00:00,56.54,56.56,56.52,56.53,71807.0,44.1541,44.1697,44.1385,44.1463,71807.0
2017-11-14 11:05:00,56.54,56.62,56.53,56.59,99434.0,44.1541,44.2166,44.1463,44.1932,99434.0
2017-11-14 11:10:00,56.59,56.63,56.58,56.58,121873.0,44.1932,44.2244,44.1853,44.1853,121873.0
2017-11-14 11:15:00,56.57,56.6,56.56,56.58,41626.0,44.1775,44.201,44.1697,44.1853,41626.0
2017-11-14 11:20:00,56.59,56.61,56.57,56.58,83246.0,44.1932,44.2088,44.1775,44.1853,83246.0
2017-11-14 11:25:00,56.58,56.6,56.56,56.6,68956.0,44.1853,44.201,44.1697,44.201,68956.0
2017-11-14 11:30:00,56.6,56.61,56.57,56.58,49333.0,44.201,44.2088,44.1775,44.1853,49333.0
2017-11-14 11:35:00,56.59,56.69,56.58,56.65,54337.0,44.1932,44.2712,44.1853,44.24,54337.0
2017-11-14 11:40:00,56.65,56.71,56.65,56.71,69279.0,44.24,44.2869,44.24,44.2869,69279.0
2017-11-14 11:45:00,56.71,56.72,56.67,56.72,245910.0,44.2869,44.2947,44.2556,44.2947,245910.0
2017-11-14 11:50:00,56.72,56.75,56.71,56.72,289994.0,44.2947,44.3181,44.2869,44.2947,289994.0
2017-11-14 11:55:00,56.71,56.74,56.69,56.72,203720.0,44.2869,44.3103,44.2712,44.2947,203720.0
2017-11-14 12:00:00,56.72,56.76,56.71,56.74,176808.0,44.2947,44.3259,44.2869,44.3103,176808.0
2017-11-14 12:05:00,56.74,56.74,56.69,56.69,217320.0,44.3103,44.3103,44.2712,44.2712,217320.0
2017-11-14 12:10:00,56.69,56.72,56.67,56.7,44855.0,44.2712,44.2947,44.2556,44.2791,44855.0
2017-11-14 12:15:00,56.7,56.77,56.69,56.76,79179.0,44.2791,44.3337,44.2712,44.3259,79179.0
2017-11-14 12:20:00,56.75,56.8,56.74,56.8,42948.0,44.3181,44.3572,44.3103,44.3572,42948.0
2017-11-14 12:25:00,56.79,56.79,56.75,56.77,41849.0,44.3493,44.3493,44.3181,44.3337,41849.0
2017-11-14 12:30:00,56.77,56.78,56.74,56.75,35128.0,44.3337,44.3415,44.3103,44.3181,35128.0
2017-11-14 12:35:00,56.75,56.76,56.72,56.72,45737.0,44.3181,44.3259,44.2947,44.2947,45737.0
2017-11-14 12:40:00,56.73,56.74,56.71,56.71,142394.0,44.3025,44.3103,44.2869,44.2869,142394.0
2017-11-14 12:45:00,56.72,56.74,56.71,56.73,51039.0,44.2947,44.3103,44.2869,44.3025,51039.0
2017-11-14 12:50:00,56.73,56.76,56.72,56.74,78771.0,44.3025,44.3259,44.2947,44.3103,78771.0
2017-11-14 12:55:00,56.74,56.75,56.69,56.73,128424.0,44.3103,44.3181,44.2712,44.3025,128424.0
2017-11-14 13:00:00,56.73,56.75,56.72,56.75,32738.0,44.3025,44.3181,44.2947,44.3181,32738.0
2017-11-14 13:05:00,56.75,56.77,56.72,56.77,33814.0,44.3181,44.3337,44.2947,44.3337,33814.0
2017-11-14 13:10:00,56.77,56.77,56.73,56.74,79679.0,44.3337,44.3337,44.3025,44.3103,79679.0
2017-11-14 13:15:00,56.74,56.74,56.7,56.71,44147.0,44.3103,44.3103,44.2791,44.2869,44147.0
2017-11-14 13:20:00,56.71,56.73,56.7,56.72,25605.0,44.2869,44.3025,44.2791,44.2947,25605.0
2017-11-14 13:25:00,56.72,56.76,56.72,56.76,24599.0,44.2947,44.3259,44.2947,44.3259,24599.0
2017-11-14 13:30:00,56.75,56.75,56.72,56.73,42889.0,44.3181,44.3181,44.2947,44.3025,42889.0
2017-11-14 13:35:00,56.74,56.75,56.73,56.75,25494.0,44.3103,44.3181,44.3025,44.3181,25494.0
2017-11-14 13:40:00,56.75,56.77,56.74,56.74,31711.0,44.3181,44.3337,44.3103,44.3103,31711.0
2017-11-14 13:45:00,56.75,56.76,56.73,56.73,35494.0,44.3181,44.3259,44.3025,44.3025,35494.0
2017-11-14 13:50:00,56.74,56.75,56.72,56.73,36957.0,44.3103,44.3181,44.2947,44.3025,36957.0
2017-11-14 13:55:00,56.72,56.74,56.71,56.73,28227.0,44.2947,44.3103,44.2869,44.3025,28227.0
2017-11-14 14:00:00,56.74,56.76,56.73,56.75,116335.0,44.3103,44.3259,44.3025,44.3181,116335.0
2017-11-14 14:05:00,56.75,56.75,56.71,56.73,57681.0,44.3181,44.3181,44.2869,44.3025,57681.0
2017-11-14 14:10:00,56.73,56.73,56.7,56.73,79642.0,44.3025,44.3025,44.2791,44.3025,79642.0
2017-11-14 14:15:00,56.72,56.75,56.72,56.73,187563.0,44.2947,44.3181,44.2947,44.3025,187563.0
2017-11-14 14:20:00,56.73,56.73,56.67,56.72,50880.0,44.3025,44.3025,44.2556,44.2947,50880.0
2017-11-14 14:25:00,56.72,56.73,56.66,56.69,195976.0,44.2947,44.3025,44.2478,44.2712,195976.0
2017-11-14 14:30:00,56.69,56.76,56.68,56.73,134808.0,44.2712,44.3259,44.2634,44.3025,134808.0
2017-11-14 14:35:00,56.73,56.77,56.73,56.75,96324.0,44.3025,44.3337,44.3025,44.3181,96324.0
2017-11-14 14:40:00,56.75,56.8,56.74,56.77,364880.0,44.3181,44.3572,44.3103,44.3337,364880.0
2017-11-14 14:45:00,56.78,56.82,56.74,56.74,184041.0,44.3415,44.3728,44.3103,44.3103,184041.0
2017-11-14 14:50:00,56.74,56.78,56.74,56.76,55176.0,44.3103,44.3415,44.3103,44.3259,55176.0
2017-11-14 14:55:00,56.75,56.8,56.75,56.8,57605.0,44.3181,44.3572,44.3181,44.3572,57605.0
2017-11-14 15:00:00,56.8,56.8,56.7,56.71,193087.0,44.3572,44.3572,44.2791,44.2869,193087.0
2017-11-14 15:05:00,56.71,56.75,56.71,56.73,78057.0,44.2869,44.3181,44.2869,44.3025,78057.0
2017-11-14 15:10:00,56.74,56.76,56.72,56.73,142294.0,44.3103,44.3259,44.2947,44.3025,142294.0
2017-11-14 15:15:00,56.74,56.8,56.73,56.79,328722.0,44.3103,44.3572,44.3025,44.3493,328722.0
2017-11-14 15:20:00,56.79,56.82,56.78,56.82,178727.0,44.3493,44.3728,44.3415,44.3728,178727.0
2017-11-14 15:25:00,56.82,56.83,56.8,56.82,216460.0,44.3728,44.3806,44.3572,44.3728,216460.0
2017-11-14 15:30:00,56.82,56.86,56.8,56.84,347386.0,44.3728,44.404,44.3572,44.3884,347386.0
2017-11-14 15:35:00,56.85,56.89,56.84,56.89,348313.0,44.3962,44.4274,44.3884,44.4274,348313.0
2017-11-14 15:40:00,56.88,56.89,56.82,56.87,353364.0,44.4196,44.4274,44.3728,44.4118,353364.0
2017-11-14 15:45:00,56.87,56.87,56.82,56.84,606707.0,44.4118,44.4118,44.3728,44.3884,606707.0
2017-11-14 15:50:00,56.85,56.88,56.84,56.86,401382.0,44.3962,44.4196,44.3884,44.404,401382.0
2017-11-14 15:55:00,56.86,56.91,56.86,56.88,1091517.0,44.404,44.4431,44.404,44.4196,1091517.0
2017-11-15 09:30:00,57.09,57.23,57.02,57.05,418660.0,44.5836,44.693,44.529,44.5524,418660.0
2017-11-15 09:35:00,57.04,57.04,56.89,56.91,547060.0,44.5446,44.5446,44.4274,44.4431,547060.0
2017-11-15 09:40:00,56.91,56.97,56.85,56.86,182918.0,44.4431,44.4899,44.3962,44.404,182918.0
2017-11-15 09:45:00,56.86,56.86,56.75,56.82,212945.0,44.404,44.404,44.3181,44.3728,212945.0
2017-11-15 09:50:00,56.82,56.89,56.76,56.88,228485.0,44.3728,44.4274,44.3259,44.4196,228485.0
2017-11-15 09:55:00,56.89,56.99,56.87,56.91,469595.0,44.4274,44.5055,44.4118,44.4431,469595.0
2017-11-15 10:00:00,56.91,56.92,56.74,56.8,116865.0,44.4431,44.4509,44.3103,44.3572,116865.0
2017-11-15 10:05:00,56.8,56.82,56.75,56.76,110749.0,44.3572,44.3728,44.3181,44.3259,110749.0
2017-11-15 10:10:00,56.76,56.8,56.7,56.76,239026.0,44.3259,44.3572,44.2791,44.3259,239026.0
2017-11-15 10:15:00,56.76,56.82,56.71,56.78,107787.0,44.3259,44.3728,44.2869,44.3415,107787.0
2017-11-15 10:20:00,56.78,56.79,56.74,56.76,45211.0,44.3415,44.3493,44.3103,44.3259,45211.0
2017-11-15 10:25:00,56.76,56.77,56.71,56.77,73878.0,44.3259,44.3337,44.2869,44.3337,73878.0
2017-11-15 10:30:00,56.77,56.77,56.72,56.74,37942.0,44.3337,44.3337,44.2947,44.3103,37942.0
2017-11-15 10:35:00,56.73,56.76,56.66,56.7,334638.0,44.3025,44.3259,44.2478,44.2791,334638.0
2017-11-15 10:40:00,56.7,56.75,56.7,56.7,88193.0,44.2791,44.3181,44.2791,44.2791,88193.0
2017-11-15 10:45:00,56.7,56.71,56.63,56.64,114316.0,44.2791,44.2869,44.2244,44.2322,114316.0
2017-11-15 10:50:00,56.64,56.64,56.55,56.55,121217.0,44.2322,44.2322,44.1619,44.1619,121217.0
2017-11-15 10:55:00,56.56,56.56,56.49,56.52,137081.0,44.1697,44.1697,44.1151,44.1385,137081.0
2017-11-15 11:00:00,56.52,56.54,56.48,56.5,77812.0,44.1385,44.1541,44.1073,44.1229,77812.0
2017-11-15 11:05:00,56.5,56.51,56.47,56.49,162056.0,44.1229,44.1307,44.0994,44.1151,162056.0
2017-11-15 11:10:00,56.5,56.51,56.46,56.48,135818.0,44.1229,44.1307,44.0916,44.1073,135818.0
2017-11-15 11:15:00,56.49,56.49,56.44,56.46,54263.0,44.1151,44.1151,44.076,44.0916,54263.0
2017-11-15 11:20:00,56.46,56.47,56.42,56.44,280311.0,44.0916,44.0994,44.0604,44.076,280311.0
2017-11-15 11:25:00,56.44,56.45,56.34,56.34,154254.0,44.076,44.0838,43.9979,43.9979,154254.0
2017-11-15 11:30:00,56.35,56.4,56.32,56.39,99311.0,44.0057,44.0448,43.9823,44.037,99311.0
2017-11-15 11:35:00,56.39,56.49,56.38,56.48,143927.0,44.037,44.1151,44.0292,44.1073,143927.0
2017-11-15 11:40:00,56.48,56.5,56.45,56.45,211456.0,44.1073,44.1229,44.0838,44.0838,211456.0
2017-11-15 11:45:00,56.45,56.5,56.44,56.47,106610.0,44.0838,44.1229,44.076,44.0994,106610.0
2017-11-15 11:50:00,56.47,56.52,56.47,56.5,47265.0,44.0994,44.1385,44.0994,44.1229,47265.0
2017-11-15 11:55:00,56.5,56.51,56.49,56.5,67399.0,44.1229,44.1307,44.1151,44.1229,67399.0
2017-11-15 12:00:00,56.5,56.52,56.47,56.52,46590.0,44.1229,44.1385,44.0994,44.1385,46590.0
2017-11-15 12:05:00,56.51,56.59,56.5,56.55,131091.0,44.1307,44.1932,44.1229,44.1619,131091.0
2017-11-15 12:10:00,56.55,56.57,56.54,56.57,22950.0,44.1619,44.1775,44.1541,44.1775,22950.0
2017-11-15 12:15:00,56.57,56.61,56.55,56.59,35461.0,44.1775,44.2088,44.1619,44.1932,35461.0
2017-11-15 12:20:00,56.58,56.59,56.54,56.55,47818.0,44.1853,44.1932,44.1541,44.1619,47818.0
2017-11-15 12:25:00,56.54,56.59,56.54,56.59,26174.0,44.1541,44.1932,44.1541,44.1932,26174.0
2017-11-15 12:30:00,56.59,56.59,56.54,56.55,27479.0,44.1932,44.1932,44.1541,44.1619,27479.0
2017-11-15 12:35:00,56.55,56.56,56.52,56.53,61793.0,44.1619,44.1697,44.1385,44.1463,61793.0
2017-11-15 12:40:00,56.53,56.55,56.51,56.55,23610.0,44.1463,44.1619,44.1307,44.1619,23610.0
2017-11-15 12:45:00,56.55,56.57,56.53,56.55,38774.0,44.1619,44.1775,44.1463,44.1619,38774.0
2017-11-15 12:50:00,56.56,56.56,56.52,56.54,25905.0,44.1697,44.1697,44.1385,44.1541,25905.0
2017-11-15 12:55:00,56.53,56.57,56.52,56.54,37532.0,44.1463,44.1775,44.1385,44.1541,37532.0
2017-11-15 13:00:00,56.53,56.55,56.51,56.52,37890.0,44.1463,44.1619,44.1307,44.1385,37890.0
2017-11-15 13:05:00,56.52,56.53,56.49,56.53,170918.0,44.1385,44.1463,44.1151,44.1463,170918.0
2017-11-15 13:10:00,56.53,56.56,56.52,56.55,147011.0,44.1463,44.1697,44.1385,44.1619,147011.0
2017-11-15 13:15:00,56.54,56.56,56.53,56.53,41285.0,44.1541,44.1697,44.1463,44.1463,41285.0
2017-11-15 13:20:00,56.53,56.55,56.52,56.53,29472.0,44.1463,44.1619,44.1385,44.1463,29472.0
2017-11-15 13:25:00,56.53,56.54,56.5,56.52,50687.0,44.1463,44.1541,44.1229,44.1385,50687.0
2017-11-15 13:30:00,56.52,56.55,56.49,56.5,45375.0,44.1385,44.1619,44.1151,44.1229,45375.0
2017-11-15 13:35:00,56.5,56.5,56.45,56.47,41564.0,44.1229,44.1229,44.0838,44.0994,41564.0
2017-11-15 13:40:00,56.47,56.48,56.45,56.46,46299.0,44.0994,44.1073,44.0838,44.0916,46299.0
2017-11-15 13:45:00,56.46,56.46,56.42,56.43,61011.0,44.0916,44.0916,44.0604,44.0682,61011.0
2017-11-15 13:50:00,56.44,56.48,56.43,56.45,117835.0,44.076,44.1073,44.0682,44.0838,117835.0
2017-11-15 13:55:00,56.45,56.47,56.43,56.46,51504.0,44.0838,44.0994,44.0682,44.0916,51504.0
2017-11-15 14:00:00,56.46,56.46,56.4,56.43,153715.0,44.0916,44.0916,44.0448,44.0682,153715.0
2017-11-15 14:05:00,56.43,56.45,56.41,56.44,49745.0,44.0682,44.0838,44.0526,44.076,49745.0
2017-11-15 14:10:00,56.43,56.48,56.42,56.48,101067.0,44.0682,44.1073,44.0604,44.1073,101067.0
2017-11-15 14:15:00,56.48,56.51,56.46,56.51,368771.0,44.1073,44.1307,44.0916,44.1307,368771.0
2017-11-15 14:20:00,56.51,56.51,56.47,56.48,116936.0,44.1307,44.1307,44.0994,44.1073,116936.0
2017-11-15 14:25:00,56.48,56.53,56.46,56.51,296213.0,44.1073,44.1463,44.0916,44.1307,296213.0
2017-11-15 14:30:00,56.51,56.52,56.48,56.51,132657.0,44.1307,44.1385,44.1073,44.1307,132657.0
2017-11-15 14:35:00,56.51,56.51,56.42,56.42,351551.0,44.1307,44.1307,44.0604,44.0604,351551.0
2017-11-15 14:40:00,56.42,56.48,56.41,56.45,80542.0,44.0604,44.1073,44.0526,44.0838,80542.0
2017-11-15 14:45:00,56.45,56.46,56.43,56.46,76213.0,44.0838,44.0916,44.0682,44.0916,76213.0
2017-11-15 14:50:00,56.45,56.45,56.43,56.44,45033.0,44.0838,44.0838,44.0682,44.076,45033.0
2017-11-15 14:55:00,56.44,56.47,56.44,56.46,51147.0,44.076,44.0994,44.076,44.0916,51147.0
2017-11-15 15:00:00,56.45,56.48,56.43,56.47,83113.0,44.0838,44.1073,44.0682,44.0994,83113.0
2017-11-15 15:05:00,56.47,56.47,56.44,56.46,201071.0,44.0994,44.0994,44.076,44.0916,201071.0
2017-11-15 15:10:00,56.46,56.48,56.44,56.48,140382.0,44.0916,44.1073,44.076,44.1073,140382.0
2017-11-15 15:15:00,56.48,56.49,56.47,56.48,81777.0,44.1073,44.1151,44.0994,44.1073,81777.0
2017-11-15 15:20:00,56.47,56.5,56.45,56.46,189205.0,44.0994,44.1229,44.0838,44.0916,189205.0
2017-11-15 15:25:00,56.46,56.49,56.44,56.46,246913.0,44.0916,44.1151,44.076,44.0916,246913.0
2017-11-15 15:30:00,56.46,56.47,56.42,56.43,175042.0,44.0916,44.0994,44.0604,44.0682,175042.0
2017-11-15 15:35:00,56.43,56.43,56.37,56.41,251604.0,44.0682,44.0682,44.0214,44.0526,251604.0
2017-11-15 15:40:00,56.4,56.41,56.38,56.39,181572.0,44.0448,44.0526,44.0292,44.037,181572.0
2017-11-15 15:45:00,56.39,56.39,56.35,56.39,407288.0,44.037,44.037,44.0057,44.037,407288.0
2017-11-15 15:50:00,56.38,56.4,56.35,56.38,388134.0,44.0292,44.0448,44.0057,44.0292,388134.0
2017-11-15 15:55:00,56.37,56.39,56.33,56.37,828157.0,44.0214,44.037,43.9901,44.0214,828157.0
2017-11-16 09:30:00,56.24,56.37,56.23,56.29,315351.0,43.9198,44.0214,43.912,43.9589,315351.0
2017-11-16 09:35:00,56.29,56.33,56.18,56.18,507325.0,43.9589,43.9901,43.873,43.873,507325.0
2017-11-16 09:40:00,56.19,56.29,56.19,56.26,189475.0,43.8808,43.9589,43.8808,43.9354,189475.0
2017-11-16 09:45:00,56.26,56.27,56.18,56.27,165195.0,43.9354,43.9433,43.873,43.9433,165195.0
2017-11-16 09:50:00,56.27,56.27,56.15,56.15,240279.0,43.9433,43.9433,43.8495,43.8495,240279.0
2017-11-16 09:55:00,56.15,56.18,56.1,56.12,348519.0,43.8495,43.873,43.8105,43.8261,348519.0
2017-11-16 10:00:00,56.12,56.13,56.04,56.05,491651.0,43.8261,43.8339,43.7636,43.7715,491651.0
2017-11-16 10:05:00,56.06,56.14,56.04,56.14,158314.0,43.7793,43.8417,43.7636,43.8417,158314.0
2017-11-16 10:10:00,56.14,56.21,56.11,56.2,280766.0,43.8417,43.8964,43.8183,43.8886,280766.0
2017-11-16 10:15:00,56.2,56.2,56.11,56.13,128122.0,43.8886,43.8886,43.8183,43.8339,128122.0
2017-11-16 10:20:00,56.13,56.13,56.04,56.1,67511.0,43.8339,43.8339,43.7636,43.8105,67511.0
2017-11-16 10:25:00,56.09,56.11,56.03,56.05,95854.0,43.8027,43.8183,43.7558,43.7715,95854.0
2017-11-16 10:30:00,56.04,56.14,56.04,56.14,111475.0,43.7636,43.8417,43.7636,43.8417,111475.0
2017-11-16 10:35:00,56.14,56.14,56.08,56.12,127225.0,43.8417,43.8417,43.7949,43.8261,127225.0
2017-11-16 10:40:00,56.12,56.22,56.12,56.2,253936.0,43.8261,43.9042,43.8261,43.8886,253936.0
2017-11-16 10:45:00,56.22,56.25,56.19,56.22,114877.0,43.9042,43.9276,43.8808,43.9042,114877.0
2017-11-16 10:50:00,56.22,56.31,56.22,56.27,379741.0,43.9042,43.9745,43.9042,43.9433,379741.0
2017-11-16 10:55:00,56.27,56.3,56.23,56.25,505066.0,43.9433,43.9667,43.912,43.9276,505066.0
2017-11-16 11:00:00,56.25,56.26,56.18,56.19,115272.0,43.9276,43.9354,43.873,43.8808,115272.0
2017-11-16 11:05:00,56.19,56.21,56.17,56.19,119615.0,43.8808,43.8964,43.8652,43.8808,119615.0
2017-11-16 11:10:00,56.2,56.25,56.18,56.24,168693.0,43.8886,43.9276,43.873,43.9198,168693.0
2017-11-16 11:15:00,56.25,56.26,56.19,56.19,54922.0,43.9276,43.9354,43.8808,43.8808,54922.0
2017-11-16 11:20:00,56.19,56.23,56.18,56.22,35179.0,43.8808,43.912,43.873,43.9042,35179.0
2017-11-16 11:25:00,56.22,56.23,56.19,56.21,176302.0,43.9042,43.912,43.8808,43.8964,176302.0
2017-11-16 11:30:00,56.22,56.22,56.18,56.2,99066.0,43.9042,43.9042,43.873,43.8886,99066.0
2017-11-16 11:35:00,56.19,56.22,56.16,56.21,49242.0,43.8808,43.9042,43.8574,43.8964,49242.0
2017-11-16 11:40:00,56.21,56.23,56.2,56.22,34608.0,43.8964,43.912,43.8886,43.9042,34608.0
2017-11-16 11:45:00,56.22,56.25,56.22,56.23,104090.0,43.9042,43.9276,43.9042,43.912,104090.0
2017-11-16 11:50:00,56.22,56.23,56.18,56.19,89059.0,43.9042,43.912,43.873,43.8808,89059.0
2017-11-16 11:55:00,56.19,56.2,56.17,56.17,28747.0,43.8808,43.8886,43.8652,43.8652,28747.0
2017-11-16 12:00:00,56.18,56.2,56.17,56.18,59806.0,43.873,43.8886,43.8652,43.873,59806.0
2017-11-16 12:05:00,56.18,56.22,56.18,56.21,179055.0,43.873,43.9042,43.873,43.8964,179055.0
2017-11-16 12:10:00,56.22,56.23,56.2,56.21,81110.0,43.9042,43.912,43.8886,43.8964,81110.0
2017-11-16 12:15:00,56.22,56.23,56.18,56.18,32700.0,43.9042,43.912,43.873,43.873,32700.0
2017-11-16 12:20:00,56.19,56.21,56.18,56.18,98827.0,43.8808,43.8964,43.873,43.873,98827.0
2017-11-16 12:25:00,56.19,56.21,56.16,56.2,55964.0,43.8808,43.8964,43.8574,43.8886,55964.0
2017-11-16 12:30:00,56.2,56.21,56.19,56.2,34399.0,43.8886,43.8964,43.8808,43.8886,34399.0
2017-11-16 12:35:00,56.2,56.22,56.18,56.19,30724.0,43.8886,43.9042,43.873,43.8808,30724.0
2017-11-16 12:40:00,56.18,56.19,56.17,56.17,42511.0,43.873,43.8808,43.8652,43.8652,42511.0
2017-11-16 12:45:00,56.17,56.19,56.17,56.19,44305.0,43.8652,43.8808,43.8652,43.8808,44305.0
2017-11-16 12:50:00,56.18,56.19,56.14,56.14,50179.0,43.873,43.8808,43.8417,43.8417,50179.0
2017-11-16 12:55:00,56.14,56.16,56.14,56.15,40018.0,43.8417,43.8574,43.8417,43.8495,40018.0
2017-11-16 13:00:00,56.15,56.21,56.15,56.18,49988.0,43.8495,43.8964,43.8495,43.873,49988.0
2017-11-16 13:05:00,56.18,56.2,56.18,56.2,45694.0,43.873,43.8886,43.873,43.8886,45694.0
2017-11-16 13:10:00,56.2,56.21,56.19,56.2,30951.0,43.8886,43.8964,43.8808,43.8886,30951.0
2017-11-16 13:15:00,56.2,56.24,56.19,56.22,37383.0,43.8886,43.9198,43.8808,43.9042,37383.0
2017-11-16 13:20:00,56.22,56.23,56.21,56.22,32050.0,43.9042,43.912,43.8964,43.9042,32050.0
2017-11-16 13:25:00,56.23,56.23,56.18,56.19,35483.0,43.912,43.912,43.873,43.8808,35483.0
2017-11-16 13:30:00,56.19,56.2,56.18,56.19,34876.0,43.8808,43.8886,43.873,43.8808,34876.0
2017-11-16 13:35:00,56.2,56.21,56.17,56.18,29889.0,43.8886,43.8964,43.8652,43.873,29889.0
2017-11-16 13:40:00,56.17,56.21,56.17,56.2,48810.0,43.8652,43.8964,43.8652,43.8886,48810.0
2017-11-16 13:45:00,56.2,56.2,56.17,56.17,83108.0,43.8886,43.8886,43.8652,43.8652,83108.0
2017-11-16 13:50:00,56.18,56.2,56.17,56.18,178903.0,43.873,43.8886,43.8652,43.873,178903.0
2017-11-16 13:55:00,56.17,56.2,56.17,56.2,50058.0,43.8652,43.8886,43.8652,43.8886,50058.0
2017-11-16 14:00:00,56.2,56.2,56.17,56.19,34434.0,43.8886,43.8886,43.8652,43.8808,34434.0
2017-11-16 14:05:00,56.19,56.25,56.18,56.23,105750.0,43.8808,43.9276,43.873,43.912,105750.0
2017-11-16 14:10:00,56.23,56.26,56.22,56.24,62694.0,43.912,43.9354,43.9042,43.9198,62694.0
2017-11-16 14:15:00,56.24,56.27,56.23,56.25,143238.0,43.9198,43.9433,43.912,43.9276,143238.0
2017-11-16 14:20:00,56.25,56.28,56.24,56.24,214672.0,43.9276,43.9511,43.9198,43.9198,214672.0
2017-11-16 14:25:00,56.24,56.25,56.18,56.19,334267.0,43.9198,43.9276,43.873,43.8808,334267.0
2017-11-16 14:30:00,56.18,56.23,56.18,56.21,45649.0,43.873,43.912,43.873,43.8964,45649.0
2017-11-16 14:35:00,56.2,56.21,56.16,56.18,136238.0,43.8886,43.8964,43.8574,43.873,136238.0
2017-11-16 14:40:00,56.18,56.2,56.17,56.18,67167.0,43.873,43.8886,43.8652,43.873,67167.0
2017-11-16 14:45:00,56.18,56.2,56.17,56.19,161131.0,43.873,43.8886,43.8652,43.8808,161131.0
2017-11-16 14:50:00,56.19,56.2,56.16,56.18,52001.0,43.8808,43.8886,43.8574,43.873,52001.0
2017-11-16 14:55:00,56.19,56.19,56.15,56.16,87251.0,43.8808,43.8808,43.8495,43.8574,87251.0
2017-11-16 15:00:00,56.16,56.17,56.13,56.15,45785.0,43.8574,43.8652,43.8339,43.8495,45785.0
2017-11-16 15:05:00,56.15,56.17,56.13,56.16,76343.0,43.8495,43.8652,43.8339,43.8574,76343.0
2017-11-16 15:10:00,56.15,56.17,56.14,56.16,77018.0,43.8495,43.8652,43.8417,43.8574,77018.0
2017-11-16 15:15:00,56.16,56.2,56.15,56.17,130692.0,43.8574,43.8886,43.8495,43.8652,130692.0
2017-11-16 15:20:00,56.17,56.18,56.14,56.15,245650.0,43.8652,43.873,43.8417,43.8495,245650.0
2017-11-16 15:25:00,56.16,56.18,56.15,56.16,113572.0,43.8574,43.873,43.8495,43.8574,113572.0
2017-11-16 15:30:00,56.16,56.17,56.14,56.15,248528.0,43.8574,43.8652,43.8417,43.8495,248528.0
2017-11-16 15:35:00,56.16,56.17,56.11,56.15,202222.0,43.8574,43.8652,43.8183,43.8495,202222.0
2017-11-16 15:40:00,56.14,56.16,56.13,56.14,156346.0,43.8417,43.8574,43.8339,43.8417,156346.0
2017-11-16 15:45:00,56.14,56.16,56.13,56.15,187105.0,43.8417,43.8574,43.8339,43.8495,187105.0
2017-11-16 15:50:00,56.15,56.17,56.15,56.16,209023.0,43.8495,43.8652,43.8495,43.8574,209023.0
2017-11-16 15:55:00,56.16,56.19,56.15,56.19,638777.0,43.8574,43.8808,43.8495,43.8808,638777.0
2017-11-17 09:30:00,56.08,56.23,56.05,56.11,282293.0,43.7949,43.912,43.7715,43.8183,282293.0
2017-11-17 09:35:00,56.12,56.15,56.04,56.11,367009.0,43.8261,43.8495,43.7636,43.8183,367009.0
2017-11-17 09:40:00,56.11,56.16,56.08,56.09,614289.0,43.8183,43.8574,43.7949,43.8027,614289.0
2017-11-17 09:45:00,56.09,56.12,56.04,56.07,1088524.0,43.8027,43.8261,43.7636,43.7871,1088524.0
2017-11-17 09:50:00,56.07,56.11,56.05,56.1,136784.0,43.7871,43.8183,43.7715,43.8105,136784.0
2017-11-17 09:55:00,56.1,56.1,55.99,55.99,152044.0,43.8105,43.8105,43.7246,43.7246,152044.0
2017-11-17 10:00:00,55.99,56.08,55.98,56.07,208410.0,43.7246,43.7949,43.7168,43.7871,208410.0
2017-11-17 10:05:00,56.08,56.09,56.04,56.04,66290.0,43.7949,43.8027,43.7636,43.7636,66290.0
2017-11-17 10:10:00,56.04,56.04,55.97,56.02,172566.0,43.7636,43.7636,43.709,43.748,172566.0
2017-11-17 10:15:00,56.02,56.03,55.99,56.0,87699.0,43.748,43.7558,43.7246,43.7324,87699.0
2017-11-17 10:20:00,56.01,56.01,55.96,56.0,97064.0,43.7402,43.7402,43.7012,43.7324,97064.0
2017-11-17 10:25:00,56.0,56.01,55.98,55.98,83901.0,43.7324,43.7402,43.7168,43.7168,83901.0
2017-11-17 10:30:00,55.99,56.0,55.97,56.0,52753.0,43.7246,43.7324,43.709,43.7324,52753.0
2017-11-17 10:35:00,56.0,56.01,55.98,55.99,96729.0,43.7324,43.7402,43.7168,43.7246,96729.0
2017-11-17 10:40:00,55.99,55.99,55.96,55.96,52648.0,43.7246,43.7246,43.7012,43.7012,52648.0
2017-11-17 10:45:00,55.96,55.97,55.92,55.92,44715.0,43.7012,43.709,43.6699,43.6699,44715.0
2017-11-17 10:50:00,55.92,55.95,55.87,55.94,206032.0,43.6699,43.6934,43.6309,43.6855,206032.0
2017-11-17 10:55:00,55.94,55.95,55.92,55.92,90952.0,43.6855,43.6934,43.6699,43.6699,90952.0
2017-11-17 11:00:00,55.92,55.98,55.91,55.98,318616.0,43.6699,43.7168,43.6621,43.7168,318616.0
2017-11-17 11:05:00,55.97,55.98,55.89,55.9,108684.0,43.709,43.7168,43.6465,43.6543,108684.0
2017-11-17 11:10:00,55.89,55.91,55.85,55.85,112001.0,43.6465,43.6621,43.6153,43.6153,112001.0
2017-11-17 11:15:00,55.85,55.89,55.83,55.85,53552.0,43.6153,43.6465,43.5996,43.6153,53552.0
2017-11-17 11:20:00,55.85,55.88,55.83,55.88,152899.0,43.6153,43.6387,43.5996,43.6387,152899.0
2017-11-17 11:25:00,55.87,55.89,55.85,55.88,140140.0,43.6309,43.6465,43.6153,43.6387,140140.0
2017-11-17 11:30:00,55.88,55.89,55.85,55.87,66816.0,43.6387,43.6465,43.6153,43.6309,66816.0
2017-11-17 11:35:00,55.87,55.92,55.85,55.86,208105.0,43.6309,43.6699,43.6153,43.6231,208105.0
2017-11-17 11:40:00,55.86,55.92,55.86,55.92,158304.0,43.6231,43.6699,43.6231,43.6699,158304.0
2017-11-17 11:45:00,55.91,55.92,55.87,55.88,45124.0,43.6621,43.6699,43.6309,43.6387,45124.0
2017-11-17 11:50:00,55.89,55.9,55.86,55.88,86561.0,43.6465,43.6543,43.6231,43.6387,86561.0
2017-11-17 11:55:00,55.88,55.9,55.86,55.87,126875.0,43.6387,43.6543,43.6231,43.6309,126875.0
2017-11-17 12:00:00,55.87,55.88,55.85,55.86,46159.0,43.6309,43.6387,43.6153,43.6231,46159.0
2017-11-17 12:05:00,55.87,55.89,55.85,55.88,145232.0,43.6309,43.6465,43.6153,43.6387,145232.0
2017-11-17 12:10:00,55.88,55.93,55.87,55.93,389820.0,43.6387,43.6777,43.6309,43.6777,389820.0
2017-11-17 12:15:00,55.93,55.96,55.91,55.96,150923.0,43.6777,43.7012,43.6621,43.7012,150923.0
2017-11-17 12:20:00,55.95,55.96,55.94,55.94,80286.0,43.6934,43.7012,43.6855,43.6855,80286.0
2017-11-17 12:25:00,55.94,55.96,55.93,55.96,112880.0,43.6855,43.7012,43.6777,43.7012,112880.0
2017-11-17 12:30:00,55.97,55.98,55.96,55.98,93207.0,43.709,43.7168,43.7012,43.7168,93207.0
2017-11-17 12:35:00,55.97,55.98,55.94,55.96,93578.0,43.709,43.7168,43.6855,43.7012,93578.0
2017-11-17 12:40:00,55.96,55.97,55.95,55.96,34948.0,43.7012,43.709,43.6934,43.7012,34948.0
2017-11-17 12:45:00,55.96,55.97,55.94,55.97,22785.0,43.7012,43.709,43.6855,43.709,22785.0
2017-11-17 12:50:00,55.97,56.0,55.96,55.97,129111.0,43.709,43.7324,43.7012,43.709,129111.0
2017-11-17 12:55:00,55.97,55.98,55.95,55.96,21562.0,43.709,43.7168,43.6934,43.7012,21562.0
2017-11-17 13:00:00,55.96,55.97,55.94,55.94,39691.0,43.7012,43.709,43.6855,43.6855,39691.0
2017-11-17 13:05:00,55.94,55.94,55.89,55.9,73066.0,43.6855,43.6855,43.6465,43.6543,73066.0
2017-11-17 13:10:00,55.9,55.91,55.9,55.91,57821.0,43.6543,43.6621,43.6543,43.6621,57821.0
2017-11-17 13:15:00,55.92,55.93,55.9,55.9,102407.0,43.6699,43.6777,43.6543,43.6543,102407.0
2017-11-17 13:20:00,55.9,55.9,55.87,55.89,53753.0,43.6543,43.6543,43.6309,43.6465,53753.0
2017-11-17 13:25:00,55.88,55.88,55.85,55.87,49270.0,43.6387,43.6387,43.6153,43.6309,49270.0
2017-11-17 13:30:00,55.87,55.9,55.86,55.88,76556.0,43.6309,43.6543,43.6231,43.6387,76556.0
2017-11-17 13:35:00,55.88,55.93,55.86,55.92,57719.0,43.6387,43.6777,43.6231,43.6699,57719.0
2017-11-17 13:40:00,55.92,55.92,55.91,55.92,22052.0,43.6699,43.6699,43.6621,43.6699,22052.0
2017-11-17 13:45:00,55.93,55.93,55.9,55.92,20359.0,43.6777,43.6777,43.6543,43.6699,20359.0
2017-11-17 13:50:00,55.93,55.96,55.91,55.94,34016.0,43.6777,43.7012,43.6621,43.6855,34016.0
2017-11-17 13:55:00,55.94,55.95,55.93,55.93,19536.0,43.6855,43.6934,43.6777,43.6777,19536.0
2017-11-17 14:00:00,55.93,55.94,55.9,55.93,43890.0,43.6777,43.6855,43.6543,43.6777,43890.0
2017-11-17 14:05:00,55.93,55.93,55.9,55.9,34636.0,43.6777,43.6777,43.6543,43.6543,34636.0
2017-11-17 14:10:00,55.91,55.91,55.89,55.9,38025.0,43.6621,43.6621,43.6465,43.6543,38025.0
2017-11-17 14:15:00,55.9,55.94,55.89,55.93,39552.0,43.6543,43.6855,43.6465,43.6777,39552.0
2017-11-17 14:20:00,55.93,55.93,55.88,55.89,26820.0,43.6777,43.6777,43.6387,43.6465,26820.0
2017-11-17 14:25:00,55.89,55.91,55.89,55.9,38179.0,43.6465,43.6621,43.6465,43.6543,38179.0
2017-11-17 14:30:00,55.9,55.9,55.88,55.9,42219.0,43.6543,43.6543,43.6387,43.6543,42219.0
2017-11-17 14:35:00,55.9,55.92,55.89,55.9,39599.0,43.6543,43.6699,43.6465,43.6543,39599.0
2017-11-17 14:40:00,55.9,55.91,55.88,55.89,18509.0,43.6543,43.6621,43.6387,43.6465,18509.0
2017-11-17 14:45:00,55.89,55.9,55.85,55.89,67552.0,43.6465,43.6543,43.6153,43.6465,67552.0
2017-11-17 14:50:00,55.9,55.9,55.86,55.88,50747.0,43.6543,43.6543,43.6231,43.6387,50747.0
2017-11-17 14:55:00,55.88,55.89,55.87,55.88,17674.0,43.6387,43.6465,43.6309,43.6387,17674.0
2017-11-17 15:00:00,55.88,55.9,55.86,55.9,79560.0,43.6387,43.6543,43.6231,43.6543,79560.0
2017-11-17 15:05:00,55.89,55.91,55.88,55.89,49403.0,43.6465,43.6621,43.6387,43.6465,49403.0
2017-11-17 15:10:00,55.89,55.9,55.88,55.88,42080.0,43.6465,43.6543,43.6387,43.6387,42080.0
2017-11-17 15:15:00,55.88,55.88,55.84,55.84,27971.0,43.6387,43.6387,43.6075,43.6075,27971.0
2017-11-17 15:20:00,55.85,55.86,55.83,55.85,88218.0,43.6153,43.6231,43.5996,43.6153,88218.0
2017-11-17 15:25:00,55.85,55.87,55.84,55.85,125952.0,43.6153,43.6309,43.6075,43.6153,125952.0
2017-11-17 15:30:00,55.85,55.86,55.84,55.85,93666.0,43.6153,43.6231,43.6075,43.6153,93666.0
2017-11-17 15:35:00,55.86,55.88,55.85,55.86,229422.0,43.6231,43.6387,43.6153,43.6231,229422.0
2017-11-17 15:40:00,55.86,55.86,55.84,55.84,255955.0,43.6231,43.6231,43.6075,43.6075,255955.0
2017-11-17 15:45:00,55.84,55.84,55.78,55.81,471584.0,43.6075,43.6075,43.5606,43.584,471584.0
2017-11-17 15:50:00,55.8,55.82,55.79,55.8,506014.0,43.5762,43.5918,43.5684,43.5762,506014.0
2017-11-17 15:55:00,55.79,55.82,55.76,55.81,1319414.0,43.5684,43.5918,43.545,43.584,1319414.0
2017-11-20 09:30:00,55.84,55.91,55.79,55.8,274439.0,43.6075,43.6621,43.5684,43.5762,274439.0
2017-11-20 09:35:00,55.8,55.81,55.77,55.78,277990.0,43.5762,43.584,43.5528,43.5606,277990.0
2017-11-20 09:40:00,55.77,55.77,55.68,55.71,157238.0,43.5528,43.5528,43.4825,43.5059,157238.0
2017-11-20 09:45:00,55.71,55.74,55.68,55.73,77230.0,43.5059,43.5294,43.4825,43.5216,77230.0
2017-11-20 09:50:00,55.74,55.74,55.66,55.69,70468.0,43.5294,43.5294,43.4669,43.4903,70468.0
2017-11-20 09:55:00,55.68,55.7,55.63,55.67,102016.0,43.4825,43.4981,43.4435,43.4747,102016.0
2017-11-20 10:00:00,55.66,55.66,55.61,55.61,121875.0,43.4669,43.4669,43.4278,43.4278,121875.0
2017-11-20 10:05:00,55.61,55.65,55.58,55.59,107538.0,43.4278,43.4591,43.4044,43.4122,107538.0
2017-11-20 10:10:00,55.59,55.61,55.55,55.6,162248.0,43.4122,43.4278,43.381,43.42,162248.0
2017-11-20 10:15:00,55.61,55.64,55.58,55.6,116289.0,43.4278,43.4513,43.4044,43.42,116289.0
2017-11-20 10:20:00,55.61,55.65,55.59,55.61,80266.0,43.4278,43.4591,43.4122,43.4278,80266.0
2017-11-20 10:25:00,55.61,55.62,55.56,55.6,107410.0,43.4278,43.4356,43.3888,43.42,107410.0
2017-11-20 10:30:00,55.6,55.63,55.58,55.61,56597.0,43.42,43.4435,43.4044,43.4278,56597.0
2017-11-20 10:35:00,55.62,55.67,55.61,55.64,60284.0,43.4356,43.4747,43.4278,43.4513,60284.0
2017-11-20 10:40:00,55.64,55.64,55.59,55.62,58774.0,43.4513,43.4513,43.4122,43.4356,58774.0
2017-11-20 10:45:00,55.62,55.64,55.61,55.63,32529.0,43.4356,43.4513,43.4278,43.4435,32529.0
2017-11-20 10:50:00,55.63,55.65,55.62,55.63,51697.0,43.4435,43.4591,43.4356,43.4435,51697.0
2017-11-20 10:55:00,55.63,55.64,55.61,55.62,81811.0,43.4435,43.4513,43.4278,43.4356,81811.0
2017-11-20 11:00:00,55.63,55.67,55.63,55.65,87856.0,43.4435,43.4747,43.4435,43.4591,87856.0
2017-11-20 11:05:00,55.64,55.69,55.64,55.69,78590.0,43.4513,43.4903,43.4513,43.4903,78590.0
2017-11-20 11:10:00,55.69,55.75,55.68,55.71,109945.0,43.4903,43.5372,43.4825,43.5059,109945.0
2017-11-20 11:15:00,55.71,55.72,55.66,55.67,31215.0,43.5059,43.5137,43.4669,43.4747,31215.0
2017-11-20 11:20:00,55.67,55.7,55.67,55.68,65796.0,43.4747,43.4981,43.4747,43.4825,65796.0
2017-11-20 11:25:00,55.69,55.71,55.67,55.7,86650.0,43.4903,43.5059,43.4747,43.4981,86650.0
2017-11-20 11:30:00,55.7,55.72,55.7,55.71,45622.0,43.4981,43.5137,43.4981,43.5059,45622.0
2017-11-20 11:35:00,55.71,55.74,55.69,55.71,284341.0,43.5059,43.5294,43.4903,43.5059,284341.0
2017-11-20 11:40:00,55.72,55.73,55.68,55.7,69008.0,43.5137,43.5216,43.4825,43.4981,69008.0
2017-11-20 11:45:00,55.7,55.72,55.7,55.7,18402.0,43.4981,43.5137,43.4981,43.4981,18402.0
2017-11-20 11:50:00,55.7,55.72,55.69,55.71,114481.0,43.4981,43.5137,43.4903,43.5059,114481.0
2017-11-20 11:55:00,55.72,55.73,55.7,55.72,67894.0,43.5137,43.5216,43.4981,43.5137,67894.0
2017-11-20 12:00:00,55.72,55.73,55.68,55.69,169571.0,43.5137,43.5216,43.4825,43.4903,169571.0
2017-11-20 12:05:00,55.69,55.7,55.67,55.67,41347.0,43.4903,43.4981,43.4747,43.4747,41347.0
2017-11-20 12:10:00,55.67,55.68,55.65,55.67,18571.0,43.4747,43.4825,43.4591,43.4747,18571.0
2017-11-20 12:15:00,55.67,55.69,55.67,55.69,48203.0,43.4747,43.4903,43.4747,43.4903,48203.0
2017-11-20 12:20:00,55.69,55.72,55.68,55.7,264627.0,43.4903,43.5137,43.4825,43.4981,264627.0
2017-11-20 12:25:00,55.7,55.7,55.68,55.69,22046.0,43.4981,43.4981,43.4825,43.4903,22046.0
2017-11-20 12:30:00,55.69,55.73,55.69,55.73,250569.0,43.4903,43.5216,43.4903,43.5216,250569.0
2017-11-20 12:35:00,55.73,55.75,55.71,55.72,32794.0,43.5216,43.5372,43.5059,43.5137,32794.0
2017-11-20 12:40:00,55.73,55.75,55.72,55.74,24435.0,43.5216,43.5372,43.5137,43.5294,24435.0
2017-11-20 12:45:00,55.74,55.75,55.73,55.74,57102.0,43.5294,43.5372,43.5216,43.5294,57102.0
2017-11-20 12:50:00,55.74,55.76,55.73,55.74,21148.0,43.5294,43.545,43.5216,43.5294,21148.0
2017-11-20 12:55:00,55.74,55.75,55.71,55.72,111477.0,43.5294,43.5372,43.5059,43.5137,111477.0
2017-11-20 13:00:00,55.71,55.72,55.7,55.71,49423.0,43.5059,43.5137,43.4981,43.5059,49423.0
2017-11-20 13:05:00,55.71,55.73,55.7,55.71,25677.0,43.5059,43.5216,43.4981,43.5059,25677.0
2017-11-20 13:10:00,55.7,55.72,55.7,55.72,18793.0,43.4981,43.5137,43.4981,43.5137,18793.0
2017-11-20 13:15:00,55.71,55.73,55.7,55.73,49903.0,43.5059,43.5216,43.4981,43.5216,49903.0
2017-11-20 13:20:00,55.74,55.75,55.72,55.74,39037.0,43.5294,43.5372,43.5137,43.5294,39037.0
2017-11-20 13:25:00,55.74,55.75,55.72,55.73,19243.0,43.5294,43.5372,43.5137,43.5216,19243.0
2017-11-20 13:30:00,55.73,55.74,55.71,55.71,18591.0,43.5216,43.5294,43.5059,43.5059,18591.0
2017-11-20 13:35:00,55.71,55.72,55.7,55.71,14823.0,43.5059,43.5137,43.4981,43.5059,14823.0
2017-11-20 13:40:00,55.71,55.73,55.7,55.71,28088.0,43.5059,43.5216,43.4981,43.5059,28088.0
2017-11-20 13:45:00,55.71,55.71,55.68,55.68,17575.0,43.5059,43.5059,43.4825,43.4825,17575.0
2017-11-20 13:50:00,55.68,55.69,55.67,55.69,39124.0,43.4825,43.4903,43.4747,43.4903,39124.0
2017-11-20 13:55:00,55.68,55.71,55.68,55.71,25118.0,43.4825,43.5059,43.4825,43.5059,25118.0
2017-11-20 14:00:00,55.71,55.71,55.67,55.68,65084.0,43.5059,43.5059,43.4747,43.4825,65084.0
2017-11-20 14:05:00,55.68,55.68,55.66,55.67,66528.0,43.4825,43.4825,43.4669,43.4747,66528.0
2017-11-20 14:10:00,55.68,55.68,55.65,55.66,33935.0,43.4825,43.4825,43.4591,43.4669,33935.0
2017-11-20 14:15:00,55.66,55.67,55.64,55.66,18694.0,43.4669,43.4747,43.4513,43.4669,18694.0
2017-11-20 14:20:00,55.65,55.66,55.64,55.66,24935.0,43.4591,43.4669,43.4513,43.4669,24935.0
2017-11-20 14:25:00,55.65,55.67,55.64,55.67,47341.0,43.4591,43.4747,43.4513,43.4747,47341.0
2017-11-20 14:30:00,55.66,55.67,55.65,55.65,24189.0,43.4669,43.4747,43.4591,43.4591,24189.0
2017-11-20 14:35:00,55.66,55.68,55.65,55.66,57622.0,43.4669,43.4825,43.4591,43.4669,57622.0
2017-11-20 14:40:00,55.66,55.67,55.64,55.64,55881.0,43.4669,43.4747,43.4513,43.4513,55881.0
2017-11-20 14:45:00,55.64,55.66,55.64,55.66,24529.0,43.4513,43.4669,43.4513,43.4669,24529.0
2017-11-20 14:50:00,55.66,55.68,55.65,55.68,44198.0,43.4669,43.4825,43.4591,43.4825,44198.0
2017-11-20 14:55:00,55.68,55.69,55.66,55.69,58361.0,43.4825,43.4903,43.4669,43.4903,58361.0
2017-11-20 15:00:00,55.69,55.69,55.67,55.68,30154.0,43.4903,43.4903,43.4747,43.4825,30154.0
2017-11-20 15:05:00,55.69,55.69,55.68,55.69,53611.0,43.4903,43.4903,43.4825,43.4903,53611.0
2017-11-20 15:10:00,55.68,55.69,55.67,55.68,33579.0,43.4825,43.4903,43.4747,43.4825,33579.0
2017-11-20 15:15:00,55.67,55.68,55.65,55.65,48433.0,43.4747,43.4825,43.4591,43.4591,48433.0
2017-11-20 15:20:00,55.65,55.68,55.64,55.66,38328.0,43.4591,43.4825,43.4513,43.4669,38328.0
2017-11-20 15:25:00,55.66,55.68,55.65,55.66,46379.0,43.4669,43.4825,43.4591,43.4669,46379.0
2017-11-20 15:30:00,55.66,55.67,55.62,55.63,148937.0,43.4669,43.4747,43.4356,43.4435,148937.0
2017-11-20 15:35:00,55.63,55.64,55.6,55.61,71397.0,43.4435,43.4513,43.42,43.4278,71397.0
2017-11-20 15:40:00,55.61,55.61,55.58,55.6,126604.0,43.4278,43.4278,43.4044,43.42,126604.0
2017-11-20 15:45:00,55.61,55.62,55.59,55.61,232455.0,43.4278,43.4356,43.4122,43.4278,232455.0
2017-11-20 15:50:00,55.61,55.62,55.59,55.62,360181.0,43.4278,43.4356,43.4122,43.4356,360181.0
2017-11-20 15:55:00,55.62,55.65,55.61,55.64,685545.0,43.4356,43.4591,43.4278,43.4513,685545.0
2017-11-21 09:30:00,55.8,55.82,55.72,55.78,190661.0,43.5762,43.5918,43.5137,43.5606,190661.0
2017-11-21 09:35:00,55.78,55.82,55.76,55.79,161825.0,43.5606,43.5918,43.545,43.5684,161825.0
2017-11-21 09:40:00,55.78,55.86,55.78,55.78,176884.0,43.5606,43.6231,43.5606,43.5606,176884.0
2017-11-21 09:45:00,55.78,55.78,55.66,55.7,467900.0,43.5606,43.5606,43.4669,43.4981,467900.0
2017-11-21 09:50:00,55.7,55.78,55.69,55.76,76721.0,43.4981,43.5606,43.4903,43.545,76721.0
2017-11-21 09:55:00,55.76,55.76,55.67,55.68,80802.0,43.545,43.545,43.4747,43.4825,80802.0
2017-11-21 10:00:00,55.67,55.72,55.66,55.66,127406.0,43.4747,43.5137,43.4669,43.4669,127406.0
2017-11-21 10:05:00,55.66,55.68,55.64,55.66,41550.0,43.4669,43.4825,43.4513,43.4669,41550.0
2017-11-21 10:10:00,55.66,55.7,55.65,55.69,88687.0,43.4669,43.4981,43.4591,43.4903,88687.0
2017-11-21 10:15:00,55.69,55.71,55.67,55.71,130658.0,43.4903,43.5059,43.4747,43.5059,130658.0
2017-11-21 10:20:00,55.71,55.75,55.69,55.72,114322.0,43.5059,43.5372,43.4903,43.5137,114322.0
2017-11-21 10:25:00,55.71,55.74,55.67,55.69,226442.0,43.5059,43.5294,43.4747,43.4903,226442.0
2017-11-21 10:30:00,55.7,55.71,55.67,55.7,54642.0,43.4981,43.5059,43.4747,43.4981,54642.0
2017-11-21 10:35:00,55.7,55.73,55.68,55.73,56682.0,43.4981,43.5216,43.4825,43.5216,56682.0
2017-11-21 10:40:00,55.73,55.76,55.73,55.76,32039.0,43.5216,43.545,43.5216,43.545,32039.0
2017-11-21 10:45:00,55.76,55.76,55.72,55.75,47559.0,43.545,43.545,43.5137,43.5372,47559.0
2017-11-21 10:50:00,55.75,55.75,55.71,55.73,57474.0,43.5372,43.5372,43.5059,43.5216,57474.0
2017-11-21 10:55:00,55.73,55.74,55.69,55.7,108536.0,43.5216,43.5294,43.4903,43.4981,108536.0
2017-11-21 11:00:00,55.71,55.77,55.7,55.77,52881.0,43.5059,43.5528,43.4981,43.5528,52881.0
2017-11-21 11:05:00,55.77,55.79,55.74,55.75,183463.0,43.5528,43.5684,43.5294,43.5372,183463.0
2017-11-21 11:10:00,55.76,55.79,55.76,55.77,30310.0,43.545,43.5684,43.545,43.5528,30310.0
2017-11-21 11:15:00,55.77,55.81,55.75,55.76,36899.0,43.5528,43.584,43.5372,43.545,36899.0
2017-11-21 11:20:00,55.76,55.84,55.76,55.8,41237.0,43.545,43.6075,43.545,43.5762,41237.0
2017-11-21 11:25:00,55.8,55.8,55.76,55.78,52762.0,43.5762,43.5762,43.545,43.5606,52762.0
2017-11-21 11:30:00,55.78,55.81,55.77,55.79,56319.0,43.5606,43.584,43.5528,43.5684,56319.0
2017-11-21 11:35:00,55.79,55.82,55.78,55.8,50922.0,43.5684,43.5918,43.5606,43.5762,50922.0
2017-11-21 11:40:00,55.8,55.8,55.76,55.77,83484.0,43.5762,43.5762,43.545,43.5528,83484.0
2017-11-21 11:45:00,55.77,55.77,55.74,55.77,65196.0,43.5528,43.5528,43.5294,43.5528,65196.0
2017-11-21 11:50:00,55.77,55.78,55.76,55.77,25545.0,43.5528,43.5606,43.545,43.5528,25545.0
2017-11-21 11:55:00,55.78,55.79,55.76,55.79,22174.0,43.5606,43.5684,43.545,43.5684,22174.0
2017-11-21 12:00:00,55.79,55.81,55.78,55.79,12633.0,43.5684,43.584,43.5606,43.5684,12633.0
2017-11-21 12:05:00,55.79,55.8,55.78,55.79,33539.0,43.5684,43.5762,43.5606,43.5684,33539.0
2017-11-21 12:10:00,55.8,55.8,55.78,55.79,19201.0,43.5762,43.5762,43.5606,43.5684,19201.0
2017-11-21 12:15:00,55.8,55.82,55.79,55.81,32895.0,43.5762,43.5918,43.5684,43.584,32895.0
2017-11-21 12:20:00,55.81,55.84,55.81,55.84,61097.0,43.584,43.6075,43.584,43.6075,61097.0
2017-11-21 12:25:00,55.84,55.86,55.83,55.85,24521.0,43.6075,43.6231,43.5996,43.6153,24521.0
2017-11-21 12:30:00,55.86,55.87,55.83,55.84,49020.0,43.6231,43.6309,43.5996,43.6075,49020.0
2017-11-21 12:35:00,55.83,55.84,55.81,55.81,16812.0,43.5996,43.6075,43.584,43.584,16812.0
2017-11-21 12:40:00,55.82,55.82,55.76,55.77,205111.0,43.5918,43.5918,43.545,43.5528,205111.0
2017-11-21 12:45:00,55.77,55.79,55.76,55.78,87496.0,43.5528,43.5684,43.545,43.5606,87496.0
2017-11-21 12:50:00,55.78,55.78,55.76,55.78,91023.0,43.5606,43.5606,43.545,43.5606,91023.0
2017-11-21 12:55:00,55.78,55.79,55.77,55.79,71803.0,43.5606,43.5684,43.5528,43.5684,71803.0
2017-11-21 13:00:00,55.79,55.81,55.78,55.81,30613.0,43.5684,43.584,43.5606,43.584,30613.0
2017-11-21 13:05:00,55.81,55.81,55.77,55.77,28731.0,43.584,43.584,43.5528,43.5528,28731.0
2017-11-21 13:10:00,55.77,55.81,55.76,55.81,41279.0,43.5528,43.584,43.545,43.584,41279.0
2017-11-21 13:15:00,55.8,55.81,55.78,55.79,19384.0,43.5762,43.584,43.5606,43.5684,19384.0
2017-11-21 13:20:00,55.8,55.84,55.79,55.83,183936.0,43.5762,43.6075,43.5684,43.5996,183936.0
2017-11-21 13:25:00,55.83,55.84,55.81,55.84,36905.0,43.5996,43.6075,43.584,43.6075,36905.0
2017-11-21 13:30:00,55.83,55.84,55.81,55.82,17166.0,43.5996,43.6075,43.584,43.5918,17166.0
2017-11-21 13:35:00,55.82,55.88,55.82,55.87,20329.0,43.5918,43.6387,43.5918,43.6309,20329.0
2017-11-21 13:40:00,55.87,55.87,55.85,55.87,57718.0,43.6309,43.6309,43.6153,43.6309,57718.0
2017-11-21 13:45:00,55.86,55.88,55.84,55.87,34106.0,43.6231,43.6387,43.6075,43.6309,34106.0
2017-11-21 13:50:00,55.87,55.87,55.84,55.87,34702.0,43.6309,43.6309,43.6075,43.6309,34702.0
2017-11-21 13:55:00,55.86,55.88,55.86,55.87,28590.0,43.6231,43.6387,43.6231,43.6309,28590.0
2017-11-21 14:00:00,55.88,55.9,55.86,55.9,17694.0,43.6387,43.6543,43.6231,43.6543,17694.0
2017-11-21 14:05:00,55.89,55.9,55.88,55.89,89016.0,43.6465,43.6543,43.6387,43.6465,89016.0
2017-11-21 14:10:00,55.9,55.95,55.89,55.91,80529.0,43.6543,43.6934,43.6465,43.6621,80529.0
2017-11-21 14:15:00,55.9,55.93,55.9,55.92,44107.0,43.6543,43.6777,43.6543,43.6699,44107.0
2017-11-21 14:20:00,55.92,55.92,55.9,55.91,18873.0,43.6699,43.6699,43.6543,43.6621,18873.0
2017-11-21 14:25:00,55.91,55.91,55.87,55.88,27235.0,43.6621,43.6621,43.6309,43.6387,27235.0
2017-11-21 14:30:00,55.88,55.9,55.87,55.89,42331.0,43.6387,43.6543,43.6309,43.6465,42331.0
2017-11-21 14:35:00,55.88,55.88,55.85,55.86,33248.0,43.6387,43.6387,43.6153,43.6231,33248.0
2017-11-21 14:40:00,55.86,55.86,55.83,55.84,17016.0,43.6231,43.6231,43.5996,43.6075,17016.0
2017-11-21 14:45:00,55.84,55.85,55.82,55.83,25735.0,43.6075,43.6153,43.5918,43.5996,25735.0
2017-11-21 14:50:00,55.83,55.85,55.82,55.84,88327.0,43.5996,43.6153,43.5918,43.6075,88327.0
2017-11-21 14:55:00,55.83,55.84,55.8,55.81,35056.0,43.5996,43.6075,43.5762,43.584,35056.0
2017-11-21 15:00:00,55.8,55.82,55.79,55.8,26411.0,43.5762,43.5918,43.5684,43.5762,26411.0
2017-11-21 15:05:00,55.79,55.79,55.78,55.79,49916.0,43.5684,43.5684,43.5606,43.5684,49916.0
2017-11-21 15:10:00,55.79,55.79,55.75,55.75,67838.0,43.5684,43.5684,43.5372,43.5372,67838.0
2017-11-21 15:15:00,55.76,55.78,55.75,55.77,30810.0,43.545,43.5606,43.5372,43.5528,30810.0
2017-11-21 15:20:00,55.76,55.79,55.74,55.78,61425.0,43.545,43.5684,43.5294,43.5606,61425.0
2017-11-21 15:25:00,55.78,55.79,55.76,55.78,64625.0,43.5606,43.5684,43.545,43.5606,64625.0
2017-11-21 15:30:00,55.77,55.8,55.77,55.8,50485.0,43.5528,43.5762,43.5528,43.5762,50485.0
2017-11-21 15:35:00,55.8,55.81,55.78,55.8,97532.0,43.5762,43.584,43.5606,43.5762,97532.0
2017-11-21 15:40:00,55.8,55.84,55.79,55.84,383158.0,43.5762,43.6075,43.5684,43.6075,383158.0
2017-11-21 15:45:00,55.84,55.84,55.79,55.8,107905.0,43.6075,43.6075,43.5684,43.5762,107905.0
2017-11-21 15:50:00,55.8,55.81,55.77,55.78,186499.0,43.5762,43.584,43.5528,43.5606,186499.0
2017-11-21 15:55:00,55.79,55.81,55.75,55.77,565376.0,43.5684,43.584,43.5372,43.5528,565376.0
2017-11-22 09:30:00,55.75,55.9,55.75,55.76,111526.0,43.5372,43.6543,43.5372,43.545,111526.0
2017-11-22 09:35:00,55.76,55.79,55.7,55.78,169613.0,43.545,43.5684,43.4981,43.5606,169613.0
2017-11-22 09:40:00,55.78,55.88,55.77,55.87,59238.0,43.5606,43.6387,43.5528,43.6309,59238.0
2017-11-22 09:45:00,55.86,55.87,55.77,55.79,190365.0,43.6231,43.6309,43.5528,43.5684,190365.0
2017-11-22 09:50:00,55.79,55.79,55.72,55.72,62113.0,43.5684,43.5684,43.5137,43.5137,62113.0
2017-11-22 09:55:00,55.73,55.74,55.69,55.72,64722.0,43.5216,43.5294,43.4903,43.5137,64722.0
2017-11-22 10:00:00,55.73,55.73,55.64,55.65,95558.0,43.5216,43.5216,43.4513,43.4591,95558.0
2017-11-22 10:05:00,55.65,55.65,55.6,55.63,291934.0,43.4591,43.4591,43.42,43.4435,291934.0
2017-11-22 10:10:00,55.63,55.71,55.62,55.69,195609.0,43.4435,43.5059,43.4356,43.4903,195609.0
2017-11-22 10:15:00,55.69,55.73,55.67,55.67,105229.0,43.4903,43.5216,43.4747,43.4747,105229.0
2017-11-22 10:20:00,55.67,55.68,55.63,55.64,45622.0,43.4747,43.4825,43.4435,43.4513,45622.0
2017-11-22 10:25:00,55.64,55.65,55.63,55.64,21860.0,43.4513,43.4591,43.4435,43.4513,21860.0
2017-11-22 10:30:00,55.64,55.65,55.61,55.64,102945.0,43.4513,43.4591,43.4278,43.4513,102945.0
2017-11-22 10:35:00,55.65,55.66,55.58,55.59,318089.0,43.4591,43.4669,43.4044,43.4122,318089.0
2017-11-22 10:40:00,55.59,55.64,55.57,55.62,165621.0,43.4122,43.4513,43.3966,43.4356,165621.0
2017-11-22 10:45:00,55.63,55.66,55.62,55.64,71013.0,43.4435,43.4669,43.4356,43.4513,71013.0
2017-11-22 10:50:00,55.64,55.65,55.62,55.63,82281.0,43.4513,43.4591,43.4356,43.4435,82281.0
2017-11-22 10:55:00,55.63,55.69,55.62,55.68,217818.0,43.4435,43.4903,43.4356,43.4825,217818.0
2017-11-22 11:00:00,55.68,55.69,55.64,55.67,158703.0,43.4825,43.4903,43.4513,43.4747,158703.0
2017-11-22 11:05:00,55.66,55.67,55.64,55.66,59440.0,43.4669,43.4747,43.4513,43.4669,59440.0
2017-11-22 11:10:00,55.66,55.69,55.65,55.68,78219.0,43.4669,43.4903,43.4591,43.4825,78219.0
2017-11-22 11:15:00,55.69,55.7,55.65,55.65,31203.0,43.4903,43.4981,43.4591,43.4591,31203.0
2017-11-22 11:20:00,55.66,55.67,55.65,55.66,91805.0,43.4669,43.4747,43.4591,43.4669,91805.0
2017-11-22 11:25:00,55.67,55.68,55.65,55.66,49269.0,43.4747,43.4825,43.4591,43.4669,49269.0
2017-11-22 11:30:00,55.66,55.68,55.66,55.67,15545.0,43.4669,43.4825,43.4669,43.4747,15545.0
2017-11-22 11:35:00,55.67,55.68,55.66,55.68,9300.0,43.4747,43.4825,43.4669,43.4825,9300.0
2017-11-22 11:40:00,55.68,55.7,55.67,55.69,57762.0,43.4825,43.4981,43.4747,43.4903,57762.0
2017-11-22 11:45:00,55.69,55.7,55.69,55.7,7588.0,43.4903,43.4981,43.4903,43.4981,7588.0
2017-11-22 11:50:00,55.69,55.7,55.68,55.69,15238.0,43.4903,43.4981,43.4825,43.4903,15238.0
2017-11-22 11:55:00,55.68,55.69,55.66,55.67,42459.0,43.4825,43.4903,43.4669,43.4747,42459.0
2017-11-22 12:00:00,55.68,55.68,55.67,55.68,4682.0,43.4825,43.4825,43.4747,43.4825,4682.0
2017-11-22 12:05:00,55.68,55.69,55.67,55.68,9176.0,43.4825,43.4903,43.4747,43.4825,9176.0
2017-11-22 12:10:00,55.67,55.69,55.66,55.69,35855.0,43.4747,43.4903,43.4669,43.4903,35855.0
2017-11-22 12:15:00,55.68,55.7,55.68,55.69,11576.0,43.4825,43.4981,43.4825,43.4903,11576.0
2017-11-22 12:20:00,55.69,55.7,55.67,55.68,18495.0,43.4903,43.4981,43.4747,43.4825,18495.0
2017-11-22 12:25:00,55.68,55.7,55.67,55.69,52931.0,43.4825,43.4981,43.4747,43.4903,52931.0
2017-11-22 12:30:00,55.69,55.69,55.67,55.68,9641.0,43.4903,43.4903,43.4747,43.4825,9641.0
2017-11-22 12:35:00,55.68,55.69,55.66,55.66,28432.0,43.4825,43.4903,43.4669,43.4669,28432.0
2017-11-22 12:40:00,55.66,55.67,55.64,55.66,46959.0,43.4669,43.4747,43.4513,43.4669,46959.0
2017-11-22 12:45:00,55.66,55.67,55.65,55.65,16906.0,43.4669,43.4747,43.4591,43.4591,16906.0
2017-11-22 12:50:00,55.66,55.67,55.65,55.66,16566.0,43.4669,43.4747,43.4591,43.4669,16566.0
2017-11-22 12:55:00,55.67,55.67,55.64,55.66,56362.0,43.4747,43.4747,43.4513,43.4669,56362.0
2017-11-22 13:00:00,55.65,55.65,55.64,55.65,76115.0,43.4591,43.4591,43.4513,43.4591,76115.0
2017-11-22 13:05:00,55.65,55.66,55.65,55.65,14073.0,43.4591,43.4669,43.4591,43.4591,14073.0
2017-11-22 13:10:00,55.65,55.67,55.65,55.66,86026.0,43.4591,43.4747,43.4591,43.4669,86026.0
2017-11-22 13:15:00,55.66,55.67,55.65,55.66,47697.0,43.4669,43.4747,43.4591,43.4669,47697.0
2017-11-22 13:20:00,55.67,55.67,55.65,55.66,28528.0,43.4747,43.4747,43.4591,43.4669,28528.0
2017-11-22 13:25:00,55.66,55.67,55.66,55.67,22574.0,43.4669,43.4747,43.4669,43.4747,22574.0
2017-11-22 13:30:00,55.66,55.67,55.65,55.66,13577.0,43.4669,43.4747,43.4591,43.4669,13577.0
2017-11-22 13:35:00,55.66,55.67,55.65,55.66,19606.0,43.4669,43.4747,43.4591,43.4669,19606.0
2017-11-22 13:40:00,55.67,55.67,55.65,55.66,8552.0,43.4747,43.4747,43.4591,43.4669,8552.0
2017-11-22 13:45:00,55.66,55.66,55.63,55.64,57787.0,43.4669,43.4669,43.4435,43.4513,57787.0
2017-11-22 13:50:00,55.64,55.66,55.63,55.66,27231.0,43.4513,43.4669,43.4435,43.4669,27231.0
2017-11-22 13:55:00,55.65,55.66,55.64,55.65,20197.0,43.4591,43.4669,43.4513,43.4591,20197.0
2017-11-22 14:00:00,55.65,55.68,55.64,55.68,47190.0,43.4591,43.4825,43.4513,43.4825,47190.0
2017-11-22 14:05:00,55.68,55.74,55.68,55.73,61912.0,43.4825,43.5294,43.4825,43.5216,61912.0
2017-11-22 14:10:00,55.72,55.77,55.7,55.75,335228.0,43.5137,43.5528,43.4981,43.5372,335228.0
2017-11-22 14:15:00,55.75,55.75,55.73,55.74,39966.0,43.5372,43.5372,43.5216,43.5294,39966.0
2017-11-22 14:20:00,55.73,55.74,55.72,55.73,20976.0,43.5216,43.5294,43.5137,43.5216,20976.0
2017-11-22 14:25:00,55.73,55.75,55.72,55.74,59391.0,43.5216,43.5372,43.5137,43.5294,59391.0
2017-11-22 14:30:00,55.74,55.74,55.73,55.73,65969.0,43.5294,43.5294,43.5216,43.5216,65969.0
2017-11-22 14:35:00,55.73,55.74,55.72,55.73,26106.0,43.5216,43.5294,43.5137,43.5216,26106.0
2017-11-22 14:40:00,55.73,55.74,55.7,55.73,157476.0,43.5216,43.5294,43.4981,43.5216,157476.0
2017-11-22 14:45:00,55.73,55.73,55.71,55.72,36403.0,43.5216,43.5216,43.5059,43.5137,36403.0
2017-11-22 14:50:00,55.72,55.73,55.71,55.71,24030.0,43.5137,43.5216,43.5059,43.5059,24030.0
2017-11-22 14:55:00,55.71,55.75,55.71,55.75,58476.0,43.5059,43.5372,43.5059,43.5372,58476.0
2017-11-22 15:00:00,55.75,55.75,55.72,55.73,37662.0,43.5372,43.5372,43.5137,43.5216,37662.0
2017-11-22 15:05:00,55.74,55.76,55.73,55.75,19689.0,43.5294,43.545,43.5216,43.5372,19689.0
2017-11-22 15:10:00,55.75,55.76,55.75,55.76,35385.0,43.5372,43.545,43.5372,43.545,35385.0
2017-11-22 15:15:00,55.76,55.76,55.72,55.75,43210.0,43.545,43.545,43.5137,43.5372,43210.0
2017-11-22 15:20:00,55.75,55.76,55.74,55.75,15510.0,43.5372,43.545,43.5294,43.5372,15510.0
2017-11-22 15:25:00,55.75,55.76,55.72,55.73,30872.0,43.5372,43.545,43.5137,43.5216,30872.0
2017-11-22 15:30:00,55.73,55.76,55.72,55.76,63039.0,43.5216,43.545,43.5137,43.545,63039.0
2017-11-22 15:35:00,55.77,55.78,55.76,55.77,54366.0,43.5528,43.5606,43.545,43.5528,54366.0
2017-11-22 15:40:00,55.77,55.78,55.76,55.78,35408.0,43.5528,43.5606,43.545,43.5606,35408.0
2017-11-22 15:45:00,55.78,55.78,55.75,55.77,44948.0,43.5606,43.5606,43.5372,43.5528,44948.0
2017-11-22 15:50:00,55.78,55.79,55.76,55.78,186349.0,43.5606,43.5684,43.545,43.5606,186349.0
2017-11-22 15:55:00,55.78,55.8,55.77,55.77,167383.0,43.5606,43.5762,43.5528,43.5528,167383.0
2017-11-24 09:30:00,55.82,56.01,55.82,56.01,266108.0,43.5918,43.7402,43.5918,43.7402,266108.0
2017-11-24 09:35:00,56.01,56.08,55.89,56.05,315247.0,43.7402,43.7949,43.6465,43.7715,315247.0
2017-11-24 09:40:00,56.04,56.1,55.98,55.98,147675.0,43.7636,43.8105,43.7168,43.7168,147675.0
2017-11-24 09:45:00,55.98,56.03,55.97,55.99,361465.0,43.7168,43.7558,43.709,43.7246,361465.0
2017-11-24 09:50:00,55.99,56.05,55.99,56.04,65460.0,43.7246,43.7715,43.7246,43.7636,65460.0
2017-11-24 09:55:00,56.04,56.05,55.99,56.01,155655.0,43.7636,43.7715,43.7246,43.7402,155655.0
2017-11-24 10:00:00,56.0,56.01,55.97,55.99,103928.0,43.7324,43.7402,43.709,43.7246,103928.0
2017-11-24 10:05:00,55.99,56.0,55.96,55.98,25374.0,43.7246,43.7324,43.7012,43.7168,25374.0
2017-11-24 10:10:00,55.98,56.0,55.95,56.0,101429.0,43.7168,43.7324,43.6934,43.7324,101429.0
2017-11-24 10:15:00,55.99,55.99,55.93,55.96,26007.0,43.7246,43.7246,43.6777,43.7012,26007.0
2017-11-24 10:20:00,55.96,56.0,55.96,55.99,44363.0,43.7012,43.7324,43.7012,43.7246,44363.0
2017-11-24 10:25:00,55.99,56.01,55.99,56.01,53535.0,43.7246,43.7402,43.7246,43.7402,53535.0
2017-11-24 10:30:00,56.0,56.0,55.98,55.98,84769.0,43.7324,43.7324,43.7168,43.7168,84769.0
2017-11-24 10:35:00,55.98,55.99,55.94,55.96,77892.0,43.7168,43.7246,43.6855,43.7012,77892.0
2017-11-24 10:40:00,55.96,55.97,55.95,55.97,76718.0,43.7012,43.709,43.6934,43.709,76718.0
2017-11-24 10:45:00,55.97,55.97,55.95,55.96,27364.0,43.709,43.709,43.6934,43.7012,27364.0
2017-11-24 10:50:00,55.96,56.0,55.96,55.97,105613.0,43.7012,43.7324,43.7012,43.709,105613.0
2017-11-24 10:55:00,55.96,55.97,55.89,55.9,332481.0,43.7012,43.709,43.6465,43.6543,332481.0
2017-11-24 11:00:00,55.9,55.91,55.86,55.88,280827.0,43.6543,43.6621,43.6231,43.6387,280827.0
2017-11-24 11:05:00,55.89,55.89,55.86,55.87,108463.0,43.6465,43.6465,43.6231,43.6309,108463.0
2017-11-24 11:10:00,55.87,55.91,55.86,55.9,132343.0,43.6309,43.6621,43.6231,43.6543,132343.0
2017-11-24 11:15:00,55.9,55.91,55.88,55.88,54537.0,43.6543,43.6621,43.6387,43.6387,54537.0
2017-11-24 11:20:00,55.88,55.88,55.84,55.86,110776.0,43.6387,43.6387,43.6075,43.6231,110776.0
2017-11-24 11:25:00,55.86,55.86,55.84,55.85,22852.0,43.6231,43.6231,43.6075,43.6153,22852.0
2017-11-24 11:30:00,55.84,55.85,55.82,55.84,113709.0,43.6075,43.6153,43.5918,43.6075,113709.0
2017-11-24 11:35:00,55.84,55.85,55.83,55.85,67655.0,43.6075,43.6153,43.5996,43.6153,67655.0
2017-11-24 11:40:00,55.85,55.85,55.82,55.83,27111.0,43.6153,43.6153,43.5918,43.5996,27111.0
2017-11-24 11:45:00,55.83,55.85,55.83,55.85,29152.0,43.5996,43.6153,43.5996,43.6153,29152.0
2017-11-24 11:50:00,55.84,55.85,55.81,55.81,16846.0,43.6075,43.6153,43.584,43.584,16846.0
2017-11-24 11:55:00,55.81,55.81,55.79,55.8,47610.0,43.584,43.584,43.5684,43.5762,47610.0
2017-11-24 12:00:00,55.8,55.83,55.79,55.82,30089.0,43.5762,43.5996,43.5684,43.5918,30089.0
2017-11-24 12:05:00,55.82,55.82,55.81,55.82,15227.0,43.5918,43.5918,43.584,43.5918,15227.0
2017-11-24 12:10:00,55.82,55.85,55.82,55.84,21655.0,43.5918,43.6153,43.5918,43.6075,21655.0
2017-11-24 12:15:00,55.85,55.86,55.84,55.85,50096.0,43.6153,43.6231,43.6075,43.6153,50096.0
2017-11-24 12:20:00,55.85,55.86,55.83,55.84,57660.0,43.6153,43.6231,43.5996,43.6075,57660.0
2017-11-24 12:25:00,55.83,55.85,55.82,55.83,35704.0,43.5996,43.6153,43.5918,43.5996,35704.0
2017-11-24 12:30:00,55.83,55.86,55.83,55.86,36416.0,43.5996,43.6231,43.5996,43.6231,36416.0
2017-11-24 12:35:00,55.86,55.88,55.86,55.88,51831.0,43.6231,43.6387,43.6231,43.6387,51831.0
2017-11-24 12:40:00,55.88,55.89,55.86,55.87,181713.0,43.6387,43.6465,43.6231,43.6309,181713.0
2017-11-24 12:45:00,55.87,55.88,55.86,55.87,64120.0,43.6309,43.6387,43.6231,43.6309,64120.0
2017-11-24 12:50:00,55.87,55.88,55.85,55.85,95302.0,43.6309,43.6387,43.6153,43.6153,95302.0
2017-11-24 12:55:00,55.86,55.88,55.84,55.88,186731.0,43.6231,43.6387,43.6075,43.6387,186731.0
2017-11-27 09:30:00,55.95,55.99,55.81,55.83,73124.0,43.6934,43.7246,43.584,43.5996,73124.0
2017-11-27 09:35:00,55.84,55.91,55.82,55.9,325863.0,43.6075,43.6621,43.5918,43.6543,325863.0
2017-11-27 09:40:00,55.9,55.93,55.85,55.92,135940.0,43.6543,43.6777,43.6153,43.6699,135940.0
2017-11-27 09:45:00,55.92,55.92,55.87,55.89,78162.0,43.6699,43.6699,43.6309,43.6465,78162.0
2017-11-27 09:50:00,55.89,55.91,55.86,55.89,69271.0,43.6465,43.6621,43.6231,43.6465,69271.0
2017-11-27 09:55:00,55.9,56.0,55.9,56.0,70690.0,43.6543,43.7324,43.6543,43.7324,70690.0
2017-11-27 10:00:00,56.01,56.02,55.94,55.94,117536.0,43.7402,43.748,43.6855,43.6855,117536.0
2017-11-27 10:05:00,55.94,55.95,55.91,55.95,47141.0,43.6855,43.6934,43.6621,43.6934,47141.0
2017-11-27 10:10:00,55.95,55.99,55.95,55.96,86063.0,43.6934,43.7246,43.6934,43.7012,86063.0
2017-11-27 10:15:00,55.96,55.98,55.88,55.91,262369.0,43.7012,43.7168,43.6387,43.6621,262369.0
2017-11-27 10:20:00,55.92,55.95,55.91,55.95,66001.0,43.6699,43.6934,43.6621,43.6934,66001.0
2017-11-27 10:25:00,55.95,55.95,55.91,55.91,89753.0,43.6934,43.6934,43.6621,43.6621,89753.0
2017-11-27 10:30:00,55.91,55.92,55.88,55.91,39600.0,43.6621,43.6699,43.6387,43.6621,39600.0
2017-11-27 10:35:00,55.92,55.93,55.9,55.93,46227.0,43.6699,43.6777,43.6543,43.6777,46227.0
2017-11-27 10:40:00,55.93,55.94,55.92,55.94,32304.0,43.6777,43.6855,43.6699,43.6855,32304.0
2017-11-27 10:45:00,55.94,55.95,55.93,55.95,26415.0,43.6855,43.6934,43.6777,43.6934,26415.0
2017-11-27 10:50:00,55.95,55.99,55.94,55.98,45923.0,43.6934,43.7246,43.6855,43.7168,45923.0
2017-11-27 10:55:00,55.98,56.01,55.97,56.01,23940.0,43.7168,43.7402,43.709,43.7402,23940.0
2017-11-27 11:00:00,56.01,56.02,55.99,56.02,45711.0,43.7402,43.748,43.7246,43.748,45711.0
2017-11-27 11:05:00,56.02,56.04,56.0,56.02,51766.0,43.748,43.7636,43.7324,43.748,51766.0
2017-11-27 11:10:00,56.01,56.04,56.0,56.03,89617.0,43.7402,43.7636,43.7324,43.7558,89617.0
2017-11-27 11:15:00,56.03,56.09,56.02,56.09,95670.0,43.7558,43.8027,43.748,43.8027,95670.0
2017-11-27 11:20:00,56.09,56.1,56.07,56.09,60734.0,43.8027,43.8105,43.7871,43.8027,60734.0
2017-11-27 11:25:00,56.1,56.11,56.07,56.1,81978.0,43.8105,43.8183,43.7871,43.8105,81978.0
2017-11-27 11:30:00,56.1,56.11,56.08,56.1,55906.0,43.8105,43.8183,43.7949,43.8105,55906.0
2017-11-27 11:35:00,56.1,56.14,56.1,56.14,160437.0,43.8105,43.8417,43.8105,43.8417,160437.0
2017-11-27 11:40:00,56.13,56.14,56.11,56.11,14994.0,43.8339,43.8417,43.8183,43.8183,14994.0
2017-11-27 11:45:00,56.12,56.16,56.12,56.14,87101.0,43.8261,43.8574,43.8261,43.8417,87101.0
2017-11-27 11:50:00,56.15,56.16,56.13,56.15,81159.0,43.8495,43.8574,43.8339,43.8495,81159.0
2017-11-27 11:55:00,56.14,56.15,56.11,56.12,140983.0,43.8417,43.8495,43.8183,43.8261,140983.0
2017-11-27 12:00:00,56.12,56.15,56.11,56.15,36551.0,43.8261,43.8495,43.8183,43.8495,36551.0
2017-11-27 12:05:00,56.14,56.14,56.11,56.12,37084.0,43.8417,43.8417,43.8183,43.8261,37084.0
2017-11-27 12:10:00,56.12,56.14,56.11,56.14,21925.0,43.8261,43.8417,43.8183,43.8417,21925.0
2017-11-27 12:15:00,56.14,56.16,56.14,56.15,26485.0,43.8417,43.8574,43.8417,43.8495,26485.0
2017-11-27 12:20:00,56.16,56.16,56.14,56.15,21870.0,43.8574,43.8574,43.8417,43.8495,21870.0
2017-11-27 12:25:00,56.15,56.16,56.14,56.15,11200.0,43.8495,43.8574,43.8417,43.8495,11200.0
2017-11-27 12:30:00,56.15,56.17,56.14,56.16,22193.0,43.8495,43.8652,43.8417,43.8574,22193.0
2017-11-27 12:35:00,56.16,56.19,56.16,56.18,19789.0,43.8574,43.8808,43.8574,43.873,19789.0
2017-11-27 12:40:00,56.18,56.21,56.18,56.21,18707.0,43.873,43.8964,43.873,43.8964,18707.0
2017-11-27 12:45:00,56.2,56.21,56.16,56.16,78906.0,43.8886,43.8964,43.8574,43.8574,78906.0
2017-11-27 12:50:00,56.16,56.17,56.15,56.16,47894.0,43.8574,43.8652,43.8495,43.8574,47894.0
2017-11-27 12:55:00,56.15,56.17,56.15,56.17,19507.0,43.8495,43.8652,43.8495,43.8652,19507.0
2017-11-27 13:00:00,56.17,56.18,56.11,56.12,128406.0,43.8652,43.873,43.8183,43.8261,128406.0
2017-11-27 13:05:00,56.12,56.13,56.08,56.08,54269.0,43.8261,43.8339,43.7949,43.7949,54269.0
2017-11-27 13:10:00,56.08,56.11,56.07,56.1,57642.0,43.7949,43.8183,43.7871,43.8105,57642.0
2017-11-27 13:15:00,56.1,56.13,56.1,56.11,148952.0,43.8105,43.8339,43.8105,43.8183,148952.0
2017-11-27 13:20:00,56.12,56.13,56.12,56.13,103641.0,43.8261,43.8339,43.8261,43.8339,103641.0
2017-11-27 13:25:00,56.13,56.13,56.12,56.13,65292.0,43.8339,43.8339,43.8261,43.8339,65292.0
2017-11-27 13:30:00,56.13,56.13,56.09,56.1,54728.0,43.8339,43.8339,43.8027,43.8105,54728.0
2017-11-27 13:35:00,56.11,56.12,56.1,56.12,30124.0,43.8183,43.8261,43.8105,43.8261,30124.0
2017-11-27 13:40:00,56.12,56.13,56.11,56.11,20316.0,43.8261,43.8339,43.8183,43.8183,20316.0
2017-11-27 13:45:00,56.12,56.12,56.1,56.12,36890.0,43.8261,43.8261,43.8105,43.8261,36890.0
2017-11-27 13:50:00,56.12,56.13,56.11,56.13,12924.0,43.8261,43.8339,43.8183,43.8339,12924.0
2017-11-27 13:55:00,56.12,56.13,56.11,56.12,66453.0,43.8261,43.8339,43.8183,43.8261,66453.0
2017-11-27 14:00:00,56.12,56.13,56.12,56.13,87012.0,43.8261,43.8339,43.8261,43.8339,87012.0
2017-11-27 14:05:00,56.13,56.15,56.12,56.14,155753.0,43.8339,43.8495,43.8261,43.8417,155753.0
2017-11-27 14:10:00,56.14,56.15,56.13,56.14,50006.0,43.8417,43.8495,43.8339,43.8417,50006.0
2017-11-27 14:15:00,56.14,56.14,56.11,56.12,41397.0,43.8417,43.8417,43.8183,43.8261,41397.0
2017-11-27 14:20:00,56.11,56.13,56.1,56.11,55629.0,43.8183,43.8339,43.8105,43.8183,55629.0
2017-11-27 14:25:00,56.11,56.14,56.1,56.14,31266.0,43.8183,43.8417,43.8105,43.8417,31266.0
2017-11-27 14:30:00,56.14,56.16,56.12,56.13,28171.0,43.8417,43.8574,43.8261,43.8339,28171.0
2017-11-27 14:35:00,56.13,56.15,56.12,56.12,24703.0,43.8339,43.8495,43.8261,43.8261,24703.0
2017-11-27 14:40:00,56.12,56.14,56.12,56.13,49666.0,43.8261,43.8417,43.8261,43.8339,49666.0
2017-11-27 14:45:00,56.13,56.14,56.09,56.12,170379.0,43.8339,43.8417,43.8027,43.8261,170379.0
2017-11-27 14:50:00,56.12,56.13,56.1,56.11,92749.0,43.8261,43.8339,43.8105,43.8183,92749.0
2017-11-27 14:55:00,56.12,56.15,56.11,56.15,127745.0,43.8261,43.8495,43.8183,43.8495,127745.0
2017-11-27 15:00:00,56.16,56.18,56.15,56.18,91390.0,43.8574,43.873,43.8495,43.873,91390.0
2017-11-27 15:05:00,56.18,56.2,56.17,56.19,55500.0,43.873,43.8886,43.8652,43.8808,55500.0
2017-11-27 15:10:00,56.19,56.21,56.18,56.2,119232.0,43.8808,43.8964,43.873,43.8886,119232.0
2017-11-27 15:15:00,56.2,56.22,56.19,56.2,81039.0,43.8886,43.9042,43.8808,43.8886,81039.0
2017-11-27 15:20:00,56.2,56.21,56.19,56.21,80840.0,43.8886,43.8964,43.8808,43.8964,80840.0
2017-11-27 15:25:00,56.21,56.21,56.18,56.2,50533.0,43.8964,43.8964,43.873,43.8886,50533.0
2017-11-27 15:30:00,56.2,56.21,56.19,56.2,104693.0,43.8886,43.8964,43.8808,43.8886,104693.0
2017-11-27 15:35:00,56.2,56.2,56.19,56.19,70753.0,43.8886,43.8886,43.8808,43.8808,70753.0
2017-11-27 15:40:00,56.2,56.2,56.17,56.2,199979.0,43.8886,43.8886,43.8652,43.8886,199979.0
2017-11-27 15:45:00,56.2,56.21,56.18,56.2,166392.0,43.8886,43.8964,43.873,43.8886,166392.0
2017-11-27 15:50:00,56.21,56.21,56.18,56.18,216734.0,43.8964,43.8964,43.873,43.873,216734.0
2017-11-27 15:55:00,56.18,56.19,56.12,56.12,810730.0,43.873,43.8808,43.8261,43.8261,810730.0
2017-11-28 09:30:00,56.26,56.43,56.14,56.25,309839.0,43.9354,44.0682,43.8417,43.9276,309839.0
2017-11-28 09:35:00,56.25,56.3,56.23,56.29,121995.0,43.9276,43.9667,43.912,43.9589,121995.0
2017-11-28 09:40:00,56.29,56.34,56.22,56.28,298688.0,43.9589,43.9979,43.9042,43.9511,298688.0
2017-11-28 09:45:00,56.28,56.33,56.28,56.3,124282.0,43.9511,43.9901,43.9511,43.9667,124282.0
2017-11-28 09:50:00,56.31,56.37,56.3,56.3,164245.0,43.9745,44.0214,43.9667,43.9667,164245.0
2017-11-28 09:55:00,56.3,56.35,56.28,56.35,202465.0,43.9667,44.0057,43.9511,44.0057,202465.0
2017-11-28 10:00:00,56.35,56.35,56.29,56.35,155807.0,44.0057,44.0057,43.9589,44.0057,155807.0
2017-11-28 10:05:00,56.35,56.41,56.34,56.41,183801.0,44.0057,44.0526,43.9979,44.0526,183801.0
2017-11-28 10:10:00,56.4,56.4,56.37,56.37,30766.0,44.0448,44.0448,44.0214,44.0214,30766.0
2017-11-28 10:15:00,56.37,56.43,56.36,56.41,74152.0,44.0214,44.0682,44.0135,44.0526,74152.0
2017-11-28 10:20:00,56.41,56.41,56.37,56.37,58776.0,44.0526,44.0526,44.0214,44.0214,58776.0
2017-11-28 10:25:00,56.38,56.38,56.31,56.33,155131.0,44.0292,44.0292,43.9745,43.9901,155131.0
2017-11-28 10:30:00,56.33,56.33,56.31,56.31,69979.0,43.9901,43.9901,43.9745,43.9745,69979.0
2017-11-28 10:35:00,56.31,56.36,56.31,56.35,40047.0,43.9745,44.0135,43.9745,44.0057,40047.0
2017-11-28 10:40:00,56.35,56.37,56.34,56.37,173410.0,44.0057,44.0214,43.9979,44.0214,173410.0
2017-11-28 10:45:00,56.36,56.38,56.34,56.34,368857.0,44.0135,44.0292,43.9979,43.9979,368857.0
2017-11-28 10:50:00,56.34,56.38,56.34,56.35,115319.0,43.9979,44.0292,43.9979,44.0057,115319.0
2017-11-28 10:55:00,56.35,56.35,56.3,56.32,174406.0,44.0057,44.0057,43.9667,43.9823,174406.0
2017-11-28 11:00:00,56.32,56.33,56.29,56.32,46516.0,43.9823,43.9901,43.9589,43.9823,46516.0
2017-11-28 11:05:00,56.31,56.32,56.29,56.3,55703.0,43.9745,43.9823,43.9589,43.9667,55703.0
2017-11-28 11:10:00,56.3,56.31,56.29,56.3,25631.0,43.9667,43.9745,43.9589,43.9667,25631.0
2017-11-28 11:15:00,56.3,56.34,56.3,56.34,18783.0,43.9667,43.9979,43.9667,43.9979,18783.0
2017-11-28 11:20:00,56.33,56.33,56.31,56.32,62200.0,43.9901,43.9901,43.9745,43.9823,62200.0
2017-11-28 11:25:00,56.32,56.35,56.31,56.34,29922.0,43.9823,44.0057,43.9745,43.9979,29922.0
2017-11-28 11:30:00,56.34,56.36,56.34,56.36,33862.0,43.9979,44.0135,43.9979,44.0135,33862.0
2017-11-28 11:35:00,56.36,56.42,56.35,56.41,103347.0,44.0135,44.0604,44.0057,44.0526,103347.0
2017-11-28 11:40:00,56.41,56.42,56.39,56.41,108365.0,44.0526,44.0604,44.037,44.0526,108365.0
2017-11-28 11:45:00,56.41,56.42,56.39,56.42,59275.0,44.0526,44.0604,44.037,44.0604,59275.0
2017-11-28 11:50:00,56.42,56.45,56.41,56.45,23717.0,44.0604,44.0838,44.0526,44.0838,23717.0
2017-11-28 11:55:00,56.45,56.48,56.43,56.48,122147.0,44.0838,44.1073,44.0682,44.1073,122147.0
2017-11-28 12:00:00,56.47,56.49,56.45,56.47,111959.0,44.0994,44.1151,44.0838,44.0994,111959.0
2017-11-28 12:05:00,56.47,56.47,56.44,56.45,109661.0,44.0994,44.0994,44.076,44.0838,109661.0
2017-11-28 12:10:00,56.45,56.47,56.44,56.47,83940.0,44.0838,44.0994,44.076,44.0994,83940.0
2017-11-28 12:15:00,56.47,56.47,56.42,56.45,51690.0,44.0994,44.0994,44.0604,44.0838,51690.0
2017-11-28 12:20:00,56.46,56.47,56.44,56.46,35484.0,44.0916,44.0994,44.076,44.0916,35484.0
2017-11-28 12:25:00,56.46,56.48,56.44,56.47,138940.0,44.0916,44.1073,44.076,44.0994,138940.0
2017-11-28 12:30:00,56.46,56.47,56.44,56.44,34277.0,44.0916,44.0994,44.076,44.076,34277.0
2017-11-28 12:35:00,56.44,56.46,56.43,56.46,57523.0,44.076,44.0916,44.0682,44.0916,57523.0
2017-11-28 12:40:00,56.46,56.48,56.45,56.47,202471.0,44.0916,44.1073,44.0838,44.0994,202471.0
2017-11-28 12:45:00,56.47,56.47,56.44,56.44,45084.0,44.0994,44.0994,44.076,44.076,45084.0
2017-11-28 12:50:00,56.45,56.45,56.43,56.44,24102.0,44.0838,44.0838,44.0682,44.076,24102.0
2017-11-28 12:55:00,56.44,56.45,56.42,56.44,14609.0,44.076,44.0838,44.0604,44.076,14609.0
2017-11-28 13:00:00,56.44,56.45,56.36,56.36,141416.0,44.076,44.0838,44.0135,44.0135,141416.0
2017-11-28 13:05:00,56.36,56.37,56.35,56.36,217560.0,44.0135,44.0214,44.0057,44.0135,217560.0
2017-11-28 13:10:00,56.36,56.36,56.34,56.35,60992.0,44.0135,44.0135,43.9979,44.0057,60992.0
2017-11-28 13:15:00,56.35,56.35,56.31,56.31,28014.0,44.0057,44.0057,43.9745,43.9745,28014.0
2017-11-28 13:20:00,56.31,56.35,56.31,56.34,128279.0,43.9745,44.0057,43.9745,43.9979,128279.0
2017-11-28 13:25:00,56.34,56.35,56.33,56.35,58161.0,43.9979,44.0057,43.9901,44.0057,58161.0
2017-11-28 13:30:00,56.35,56.37,56.35,56.36,117285.0,44.0057,44.0214,44.0057,44.0135,117285.0
2017-11-28 13:35:00,56.35,56.36,56.32,56.34,62307.0,44.0057,44.0135,43.9823,43.9979,62307.0
2017-11-28 13:40:00,56.35,56.38,56.34,56.37,60254.0,44.0057,44.0292,43.9979,44.0214,60254.0
2017-11-28 13:45:00,56.38,56.38,56.36,56.37,57288.0,44.0292,44.0292,44.0135,44.0214,57288.0
2017-11-28 13:50:00,56.37,56.38,56.33,56.35,68598.0,44.0214,44.0292,43.9901,44.0057,68598.0
2017-11-28 13:55:00,56.34,56.43,56.33,56.43,71009.0,43.9979,44.0682,43.9901,44.0682,71009.0
2017-11-28 14:00:00,56.42,56.42,56.37,56.39,61984.0,44.0604,44.0604,44.0214,44.037,61984.0
2017-11-28 14:05:00,56.39,56.39,56.34,56.34,59672.0,44.037,44.037,43.9979,43.9979,59672.0
2017-11-28 14:10:00,56.35,56.37,56.35,56.36,68096.0,44.0057,44.0214,44.0057,44.0135,68096.0
2017-11-28 14:15:00,56.35,56.36,56.33,56.35,47864.0,44.0057,44.0135,43.9901,44.0057,47864.0
2017-11-28 14:20:00,56.35,56.36,56.32,56.35,63317.0,44.0057,44.0135,43.9823,44.0057,63317.0
2017-11-28 14:25:00,56.35,56.35,56.33,56.33,64012.0,44.0057,44.0057,43.9901,43.9901,64012.0
2017-11-28 14:30:00,56.34,56.35,56.33,56.34,55286.0,43.9979,44.0057,43.9901,43.9979,55286.0
2017-11-28 14:35:00,56.34,56.34,56.32,56.34,66050.0,43.9979,43.9979,43.9823,43.9979,66050.0
2017-11-28 14:40:00,56.34,56.36,56.33,56.36,61420.0,43.9979,44.0135,43.9901,44.0135,61420.0
2017-11-28 14:45:00,56.35,56.36,56.33,56.35,71082.0,44.0057,44.0135,43.9901,44.0057,71082.0
2017-11-28 14:50:00,56.34,56.35,56.33,56.35,32279.0,43.9979,44.0057,43.9901,44.0057,32279.0
2017-11-28 14:55:00,56.35,56.36,56.33,56.34,54442.0,44.0057,44.0135,43.9901,43.9979,54442.0
2017-11-28 15:00:00,56.34,56.35,56.32,56.32,97678.0,43.9979,44.0057,43.9823,43.9823,97678.0
2017-11-28 15:05:00,56.33,56.35,56.32,56.35,54674.0,43.9901,44.0057,43.9823,44.0057,54674.0
2017-11-28 15:10:00,56.34,56.35,56.33,56.35,68858.0,43.9979,44.0057,43.9901,44.0057,68858.0
2017-11-28 15:15:00,56.36,56.36,56.31,56.35,485695.0,44.0135,44.0135,43.9745,44.0057,485695.0
2017-11-28 15:20:00,56.35,56.35,56.3,56.3,99731.0,44.0057,44.0057,43.9667,43.9667,99731.0
2017-11-28 15:25:00,56.3,56.31,56.28,56.29,96211.0,43.9667,43.9745,43.9511,43.9589,96211.0
2017-11-28 15:30:00,56.29,56.29,56.24,56.24,161436.0,43.9589,43.9589,43.9198,43.9198,161436.0
2017-11-28 15:35:00,56.25,56.32,56.24,56.32,96516.0,43.9276,43.9823,43.9198,43.9823,96516.0
2017-11-28 15:40:00,56.31,56.34,56.3,56.34,174910.0,43.9745,43.9979,43.9667,43.9979,174910.0
2017-11-28 15:45:00,56.34,56.35,56.32,56.33,141232.0,43.9979,44.0057,43.9823,43.9901,141232.0
2017-11-28 15:50:00,56.32,56.36,56.32,56.35,402197.0,43.9823,44.0135,43.9823,44.0057,402197.0
2017-11-28 15:55:00,56.35,56.38,56.32,56.38,663820.0,44.0057,44.0292,43.9823,44.0292,663820.0
2017-11-29 09:30:00,56.19,56.23,56.12,56.16,413837.0,43.8808,43.912,43.8261,43.8574,413837.0
2017-11-29 09:35:00,56.17,56.3,56.17,56.24,698193.0,43.8652,43.9667,43.8652,43.9198,698193.0
2017-11-29 09:40:00,56.24,56.3,56.16,56.19,781867.0,43.9198,43.9667,43.8574,43.8808,781867.0
2017-11-29 09:45:00,56.19,56.28,56.18,56.25,711277.0,43.8808,43.9511,43.873,43.9276,711277.0
2017-11-29 09:50:00,56.25,56.27,56.18,56.26,289614.0,43.9276,43.9433,43.873,43.9354,289614.0
2017-11-29 09:55:00,56.26,56.3,56.21,56.22,294884.0,43.9354,43.9667,43.8964,43.9042,294884.0
2017-11-29 10:00:00,56.23,56.28,56.16,56.18,151673.0,43.912,43.9511,43.8574,43.873,151673.0
2017-11-29 10:05:00,56.18,56.2,56.09,56.1,184145.0,43.873,43.8886,43.8027,43.8105,184145.0
2017-11-29 10:10:00,56.11,56.11,56.02,56.03,249049.0,43.8183,43.8183,43.748,43.7558,249049.0
2017-11-29 10:15:00,56.03,56.1,55.99,56.09,400353.0,43.7558,43.8105,43.7246,43.8027,400353.0
2017-11-29 10:20:00,56.09,56.18,56.05,56.14,206617.0,43.8027,43.873,43.7715,43.8417,206617.0
2017-11-29 10:25:00,56.13,56.14,56.08,56.09,168421.0,43.8339,43.8417,43.7949,43.8027,168421.0
2017-11-29 10:30:00,56.09,56.23,56.08,56.2,184481.0,43.8027,43.912,43.7949,43.8886,184481.0
2017-11-29 10:35:00,56.2,56.24,56.15,56.22,488326.0,43.8886,43.9198,43.8495,43.9042,488326.0
2017-11-29 10:40:00,56.23,56.23,56.17,56.2,179962.0,43.912,43.912,43.8652,43.8886,179962.0
2017-11-29 10:45:00,56.21,56.22,56.14,56.18,50647.0,43.8964,43.9042,43.8417,43.873,50647.0
2017-11-29 10:50:00,56.19,56.21,56.16,56.16,36212.0,43.8808,43.8964,43.8574,43.8574,36212.0
2017-11-29 10:55:00,56.16,56.2,56.15,56.19,65231.0,43.8574,43.8886,43.8495,43.8808,65231.0
2017-11-29 11:00:00,56.19,56.23,56.18,56.21,87846.0,43.8808,43.912,43.873,43.8964,87846.0
2017-11-29 11:05:00,56.21,56.24,56.18,56.23,61155.0,43.8964,43.9198,43.873,43.912,61155.0
2017-11-29 11:10:00,56.23,56.25,56.21,56.22,91821.0,43.912,43.9276,43.8964,43.9042,91821.0
2017-11-29 11:15:00,56.22,56.23,56.17,56.18,79893.0,43.9042,43.912,43.8652,43.873,79893.0
2017-11-29 11:20:00,56.18,56.22,56.18,56.2,74586.0,43.873,43.9042,43.873,43.8886,74586.0
2017-11-29 11:25:00,56.2,56.26,56.19,56.21,126335.0,43.8886,43.9354,43.8808,43.8964,126335.0
2017-11-29 11:30:00,56.21,56.23,56.17,56.17,77098.0,43.8964,43.912,43.8652,43.8652,77098.0
2017-11-29 11:35:00,56.18,56.21,56.15,56.2,97926.0,43.873,43.8964,43.8495,43.8886,97926.0
2017-11-29 11:40:00,56.2,56.28,56.19,56.28,130110.0,43.8886,43.9511,43.8808,43.9511,130110.0
2017-11-29 11:45:00,56.28,56.43,56.28,56.43,167564.0,43.9511,44.0682,43.9511,44.0682,167564.0
2017-11-29 11:50:00,56.43,56.43,56.34,56.39,242415.0,44.0682,44.0682,43.9979,44.037,242415.0
2017-11-29 11:55:00,56.38,56.46,56.36,56.44,132031.0,44.0292,44.0916,44.0135,44.076,132031.0
2017-11-29 12:00:00,56.44,56.56,56.44,56.56,101898.0,44.076,44.1697,44.076,44.1697,101898.0
2017-11-29 12:05:00,56.55,56.58,56.52,56.55,287091.0,44.1619,44.1853,44.1385,44.1619,287091.0
2017-11-29 12:10:00,56.56,56.65,56.52,56.62,595379.0,44.1697,44.24,44.1385,44.2166,595379.0
2017-11-29 12:15:00,56.62,56.65,56.58,56.58,76574.0,44.2166,44.24,44.1853,44.1853,76574.0
2017-11-29 12:20:00,56.58,56.59,56.54,56.56,64663.0,44.1853,44.1932,44.1541,44.1697,64663.0
2017-11-29 12:25:00,56.55,56.58,56.52,56.57,98397.0,44.1619,44.1853,44.1385,44.1775,98397.0
2017-11-29 12:30:00,56.57,56.58,56.53,56.53,59214.0,44.1775,44.1853,44.1463,44.1463,59214.0
2017-11-29 12:35:00,56.53,56.54,56.46,56.46,29348.0,44.1463,44.1541,44.0916,44.0916,29348.0
2017-11-29 12:40:00,56.47,56.48,56.44,56.48,83419.0,44.0994,44.1073,44.076,44.1073,83419.0
2017-11-29 12:45:00,56.47,56.47,56.42,56.43,30630.0,44.0994,44.0994,44.0604,44.0682,30630.0
2017-11-29 12:50:00,56.44,56.49,56.42,56.49,109821.0,44.076,44.1151,44.0604,44.1151,109821.0
2017-11-29 12:55:00,56.5,56.51,56.47,56.48,65373.0,44.1229,44.1307,44.0994,44.1073,65373.0
2017-11-29 13:00:00,56.48,56.48,56.42,56.43,51297.0,44.1073,44.1073,44.0604,44.0682,51297.0
2017-11-29 13:05:00,56.43,56.43,56.39,56.41,68205.0,44.0682,44.0682,44.037,44.0526,68205.0
2017-11-29 13:10:00,56.41,56.42,56.37,56.38,48145.0,44.0526,44.0604,44.0214,44.0292,48145.0
2017-11-29 13:15:00,56.38,56.38,56.32,56.34,43928.0,44.0292,44.0292,43.9823,43.9979,43928.0
2017-11-29 13:20:00,56.34,56.34,56.28,56.3,97907.0,43.9979,43.9979,43.9511,43.9667,97907.0
2017-11-29 13:25:00,56.3,56.34,56.3,56.33,125532.0,43.9667,43.9979,43.9667,43.9901,125532.0
2017-11-29 13:30:00,56.33,56.36,56.33,56.36,49852.0,43.9901,44.0135,43.9901,44.0135,49852.0
2017-11-29 13:35:00,56.37,56.38,56.35,56.37,32702.0,44.0214,44.0292,44.0057,44.0214,32702.0
2017-11-29 13:40:00,56.38,56.43,56.38,56.42,137187.0,44.0292,44.0682,44.0292,44.0604,137187.0
2017-11-29 13:45:00,56.42,56.43,56.41,56.42,34421.0,44.0604,44.0682,44.0526,44.0604,34421.0
2017-11-29 13:50:00,56.42,56.44,56.4,56.42,122561.0,44.0604,44.076,44.0448,44.0604,122561.0
2017-11-29 13:55:00,56.42,56.45,56.36,56.36,69623.0,44.0604,44.0838,44.0135,44.0135,69623.0
2017-11-29 14:00:00,56.36,56.4,56.35,56.38,117709.0,44.0135,44.0448,44.0057,44.0292,117709.0
2017-11-29 14:05:00,56.38,56.38,56.34,56.35,86028.0,44.0292,44.0292,43.9979,44.0057,86028.0
2017-11-29 14:10:00,56.35,56.37,56.32,56.35,87955.0,44.0057,44.0214,43.9823,44.0057,87955.0
2017-11-29 14:15:00,56.36,56.41,56.36,56.38,63685.0,44.0135,44.0526,44.0135,44.0292,63685.0
2017-11-29 14:20:00,56.38,56.39,56.32,56.33,105851.0,44.0292,44.037,43.9823,43.9901,105851.0
2017-11-29 14:25:00,56.33,56.4,56.31,56.32,74508.0,43.9901,44.0448,43.9745,43.9823,74508.0
2017-11-29 14:30:00,56.32,56.35,56.32,56.34,27926.0,43.9823,44.0057,43.9823,43.9979,27926.0
2017-11-29 14:35:00,56.34,56.35,56.31,56.34,26718.0,43.9979,44.0057,43.9745,43.9979,26718.0
2017-11-29 14:40:00,56.34,56.34,56.3,56.32,50743.0,43.9979,43.9979,43.9667,43.9823,50743.0
2017-11-29 14:45:00,56.32,56.35,56.31,56.35,45496.0,43.9823,44.0057,43.9745,44.0057,45496.0
2017-11-29 14:50:00,56.35,56.35,56.3,56.3,58910.0,44.0057,44.0057,43.9667,43.9667,58910.0
2017-11-29 14:55:00,56.31,56.34,56.25,56.29,481905.0,43.9745,43.9979,43.9276,43.9589,481905.0
2017-11-29 15:00:00,56.29,56.29,56.26,56.28,96836.0,43.9589,43.9589,43.9354,43.9511,96836.0
2017-11-29 15:05:00,56.28,56.29,56.21,56.22,301228.0,43.9511,43.9589,43.8964,43.9042,301228.0
2017-11-29 15:10:00,56.22,56.25,56.21,56.25,295427.0,43.9042,43.9276,43.8964,43.9276,295427.0
2017-11-29 15:15:00,56.25,56.28,56.23,56.28,118897.0,43.9276,43.9511,43.912,43.9511,118897.0
2017-11-29 15:20:00,56.28,56.34,56.28,56.32,357607.0,43.9511,43.9979,43.9511,43.9823,357607.0
2017-11-29 15:25:00,56.32,56.36,56.31,56.35,82779.0,43.9823,44.0135,43.9745,44.0057,82779.0
2017-11-29 15:30:00,56.35,56.35,56.3,56.3,144699.0,44.0057,44.0057,43.9667,43.9667,144699.0
2017-11-29 15:35:00,56.3,56.31,56.28,56.3,203566.0,43.9667,43.9745,43.9511,43.9667,203566.0
2017-11-29 15:40:00,56.3,56.36,56.3,56.36,137826.0,43.9667,44.0135,43.9667,44.0135,137826.0
2017-11-29 15:45:00,56.36,56.37,56.35,56.35,195667.0,44.0135,44.0214,44.0057,44.0057,195667.0
2017-11-29 15:50:00,56.36,56.39,56.35,56.36,404668.0,44.0135,44.037,44.0057,44.0135,404668.0
2017-11-29 15:55:00,56.37,56.42,56.36,56.4,1268518.0,44.0214,44.0604,44.0135,44.0448,1268518.0
2017-11-30 09:30:00,56.48,56.65,56.43,56.46,170052.0,44.1073,44.24,44.0682,44.0916,170052.0
2017-11-30 09:35:00,56.47,56.51,56.39,56.45,429970.0,44.0994,44.1307,44.037,44.0838,429970.0
2017-11-30 09:40:00,56.45,56.62,56.45,56.62,97395.0,44.0838,44.2166,44.0838,44.2166,97395.0
2017-11-30 09:45:00,56.61,56.63,56.51,56.53,594113.0,44.2088,44.2244,44.1307,44.1463,594113.0
2017-11-30 09:50:00,56.53,56.59,56.51,56.57,133502.0,44.1463,44.1932,44.1307,44.1775,133502.0
2017-11-30 09:55:00,56.57,56.65,56.57,56.6,80824.0,44.1775,44.24,44.1775,44.201,80824.0
2017-11-30 10:00:00,56.61,56.67,56.61,56.61,124010.0,44.2088,44.2556,44.2088,44.2088,124010.0
2017-11-30 10:05:00,56.61,56.64,56.58,56.64,85243.0,44.2088,44.2322,44.1853,44.2322,85243.0
2017-11-30 10:10:00,56.63,56.63,56.58,56.61,90579.0,44.2244,44.2244,44.1853,44.2088,90579.0
2017-11-30 10:15:00,56.61,56.65,56.54,56.55,143759.0,44.2088,44.24,44.1541,44.1619,143759.0
2017-11-30 10:20:00,56.55,56.59,56.54,56.56,145322.0,44.1619,44.1932,44.1541,44.1697,145322.0
2017-11-30 10:25:00,56.56,56.56,56.49,56.51,110559.0,44.1697,44.1697,44.1151,44.1307,110559.0
2017-11-30 10:30:00,56.52,56.56,56.49,56.53,92226.0,44.1385,44.1697,44.1151,44.1463,92226.0
2017-11-30 10:35:00,56.53,56.54,56.45,56.51,213063.0,44.1463,44.1541,44.0838,44.1307,213063.0
2017-11-30 10:40:00,56.51,56.53,56.48,56.49,82217.0,44.1307,44.1463,44.1073,44.1151,82217.0
2017-11-30 10:45:00,56.49,56.55,56.47,56.54,121537.0,44.1151,44.1619,44.0994,44.1541,121537.0
2017-11-30 10:50:00,56.54,56.58,56.52,56.55,133935.0,44.1541,44.1853,44.1385,44.1619,133935.0
2017-11-30 10:55:00,56.55,56.63,56.54,56.63,56693.0,44.1619,44.2244,44.1541,44.2244,56693.0
2017-11-30 11:00:00,56.63,56.64,56.53,56.55,102890.0,44.2244,44.2322,44.1463,44.1619,102890.0
2017-11-30 11:05:00,56.55,56.58,56.54,56.57,65053.0,44.1619,44.1853,44.1541,44.1775,65053.0
2017-11-30 11:10:00,56.57,56.61,56.56,56.61,59889.0,44.1775,44.2088,44.1697,44.2088,59889.0
2017-11-30 11:15:00,56.61,56.63,56.55,56.56,128184.0,44.2088,44.2244,44.1619,44.1697,128184.0
2017-11-30 11:20:00,56.56,56.58,56.54,56.56,75107.0,44.1697,44.1853,44.1541,44.1697,75107.0
2017-11-30 11:25:00,56.56,56.58,56.51,56.54,162679.0,44.1697,44.1853,44.1307,44.1541,162679.0
2017-11-30 11:30:00,56.55,56.55,56.5,56.5,63577.0,44.1619,44.1619,44.1229,44.1229,63577.0
2017-11-30 11:35:00,56.51,56.52,56.49,56.5,41359.0,44.1307,44.1385,44.1151,44.1229,41359.0
2017-11-30 11:40:00,56.5,56.56,56.49,56.53,58992.0,44.1229,44.1697,44.1151,44.1463,58992.0
2017-11-30 11:45:00,56.53,56.54,56.49,56.5,84617.0,44.1463,44.1541,44.1151,44.1229,84617.0
2017-11-30 11:50:00,56.5,56.52,56.5,56.51,68145.0,44.1229,44.1385,44.1229,44.1307,68145.0
2017-11-30 11:55:00,56.51,56.54,56.49,56.53,41002.0,44.1307,44.1541,44.1151,44.1463,41002.0
2017-11-30 12:00:00,56.54,56.55,56.47,56.49,489174.0,44.1541,44.1619,44.0994,44.1151,489174.0
2017-11-30 12:05:00,56.49,56.51,56.48,56.51,60043.0,44.1151,44.1307,44.1073,44.1307,60043.0
2017-11-30 12:10:00,56.51,56.56,56.51,56.56,107119.0,44.1307,44.1697,44.1307,44.1697,107119.0
2017-11-30 12:15:00,56.56,56.57,56.5,56.53,368806.0,44.1697,44.1775,44.1229,44.1463,368806.0
2017-11-30 12:20:00,56.54,56.62,56.53,56.62,85984.0,44.1541,44.2166,44.1463,44.2166,85984.0
2017-11-30 12:25:00,56.62,56.65,56.6,56.64,62481.0,44.2166,44.24,44.201,44.2322,62481.0
2017-11-30 12:30:00,56.64,56.68,56.64,56.67,160555.0,44.2322,44.2634,44.2322,44.2556,160555.0
2017-11-30 12:35:00,56.67,56.72,56.65,56.7,130147.0,44.2556,44.2947,44.24,44.2791,130147.0
2017-11-30 12:40:00,56.7,56.71,56.64,56.67,182335.0,44.2791,44.2869,44.2322,44.2556,182335.0
2017-11-30 12:45:00,56.67,56.67,56.59,56.62,1108279.0,44.2556,44.2556,44.1932,44.2166,1108279.0
2017-11-30 12:50:00,56.61,56.64,56.58,56.59,81740.0,44.2088,44.2322,44.1853,44.1932,81740.0
2017-11-30 12:55:00,56.59,56.59,56.43,56.43,257203.0,44.1932,44.1932,44.0682,44.0682,257203.0
2017-11-30 13:00:00,56.43,56.51,56.42,56.49,191384.0,44.0682,44.1307,44.0604,44.1151,191384.0
2017-11-30 13:05:00,56.49,56.57,56.49,56.55,188732.0,44.1151,44.1775,44.1151,44.1619,188732.0
2017-11-30 13:10:00,56.55,56.55,56.49,56.51,194893.0,44.1619,44.1619,44.1151,44.1307,194893.0
2017-11-30 13:15:00,56.52,56.52,56.43,56.46,231267.0,44.1385,44.1385,44.0682,44.0916,231267.0
2017-11-30 13:20:00,56.46,56.47,56.43,56.47,224673.0,44.0916,44.0994,44.0682,44.0994,224673.0
2017-11-30 13:25:00,56.46,56.48,56.42,56.43,84822.0,44.0916,44.1073,44.0604,44.0682,84822.0
2017-11-30 13:30:00,56.42,56.44,56.39,56.39,76390.0,44.0604,44.076,44.037,44.037,76390.0
2017-11-30 13:35:00,56.4,56.41,56.37,56.38,84580.0,44.0448,44.0526,44.0214,44.0292,84580.0
2017-11-30 13:40:00,56.37,56.41,56.36,56.4,92596.0,44.0214,44.0526,44.0135,44.0448,92596.0
2017-11-30 13:45:00,56.4,56.45,56.4,56.4,134631.0,44.0448,44.0838,44.0448,44.0448,134631.0
2017-11-30 13:50:00,56.4,56.45,56.39,56.41,130316.0,44.0448,44.0838,44.037,44.0526,130316.0
2017-11-30 13:55:00,56.41,56.48,56.41,56.47,148461.0,44.0526,44.1073,44.0526,44.0994,148461.0
2017-11-30 14:00:00,56.47,56.49,56.45,56.48,50836.0,44.0994,44.1151,44.0838,44.1073,50836.0
2017-11-30 14:05:00,56.48,56.52,56.48,56.48,60783.0,44.1073,44.1385,44.1073,44.1073,60783.0
2017-11-30 14:10:00,56.49,56.53,56.45,56.45,227533.0,44.1151,44.1463,44.0838,44.0838,227533.0
2017-11-30 14:15:00,56.46,56.49,56.44,56.46,177933.0,44.0916,44.1151,44.076,44.0916,177933.0
2017-11-30 14:20:00,56.47,56.47,56.41,56.43,176120.0,44.0994,44.0994,44.0526,44.0682,176120.0
2017-11-30 14:25:00,56.43,56.46,56.42,56.46,104034.0,44.0682,44.0916,44.0604,44.0916,104034.0
2017-11-30 14:30:00,56.45,56.45,56.41,56.45,109523.0,44.0838,44.0838,44.0526,44.0838,109523.0
2017-11-30 14:35:00,56.44,56.46,56.43,56.45,163572.0,44.076,44.0916,44.0682,44.0838,163572.0
2017-11-30 14:40:00,56.45,56.49,56.45,56.46,223645.0,44.0838,44.1151,44.0838,44.0916,223645.0
2017-11-30 14:45:00,56.46,56.49,56.45,56.46,99867.0,44.0916,44.1151,44.0838,44.0916,99867.0
2017-11-30 14:50:00,56.46,56.47,56.44,56.46,81269.0,44.0916,44.0994,44.076,44.0916,81269.0
2017-11-30 14:55:00,56.46,56.51,56.46,56.5,79439.0,44.0916,44.1307,44.0916,44.1229,79439.0
2017-11-30 15:00:00,56.5,56.51,56.47,56.48,218643.0,44.1229,44.1307,44.0994,44.1073,218643.0
2017-11-30 15:05:00,56.49,56.52,56.48,56.51,112671.0,44.1151,44.1385,44.1073,44.1307,112671.0
2017-11-30 15:10:00,56.51,56.51,56.49,56.51,205606.0,44.1307,44.1307,44.1151,44.1307,205606.0
2017-11-30 15:15:00,56.51,56.53,56.5,56.53,156858.0,44.1307,44.1463,44.1229,44.1463,156858.0
2017-11-30 15:20:00,56.53,56.54,56.51,56.51,177053.0,44.1463,44.1541,44.1307,44.1307,177053.0
2017-11-30 15:25:00,56.52,56.54,56.51,56.53,225817.0,44.1385,44.1541,44.1307,44.1463,225817.0
2017-11-30 15:30:00,56.52,56.58,56.52,56.58,186859.0,44.1385,44.1853,44.1385,44.1853,186859.0
2017-11-30 15:35:00,56.58,56.62,56.55,56.55,339046.0,44.1853,44.2166,44.1619,44.1619,339046.0
2017-11-30 15:40:00,56.55,56.59,56.55,56.58,112807.0,44.1619,44.1932,44.1619,44.1853,112807.0
2017-11-30 15:45:00,56.58,56.7,56.57,56.69,567243.0,44.1853,44.2791,44.1775,44.2712,567243.0
2017-11-30 15:50:00,56.7,56.72,56.63,56.65,1023332.0,44.2791,44.2947,44.2244,44.24,1023332.0
2017-11-30 15:55:00,56.65,56.65,56.58,56.6,1261218.0,44.24,44.24,44.1853,44.201,1261218.0
2017-12-01 09:30:00,56.73,56.9,56.73,56.78,356206.0,44.3025,44.4352,44.3025,44.3415,356206.0
2017-12-01 09:35:00,56.78,56.81,56.69,56.71,555859.0,44.3415,44.365,44.2712,44.2869,555859.0
2017-12-01 09:40:00,56.72,56.77,56.63,56.71,445500.0,44.2947,44.3337,44.2244,44.2869,445500.0
2017-12-01 09:45:00,56.71,56.8,56.65,56.78,308168.0,44.2869,44.3572,44.24,44.3415,308168.0
2017-12-01 09:50:00,56.77,56.8,56.73,56.75,81714.0,44.3337,44.3572,44.3025,44.3181,81714.0
2017-12-01 09:55:00,56.74,56.79,56.72,56.73,408264.0,44.3103,44.3493,44.2947,44.3025,408264.0
2017-12-01 10:00:00,56.73,56.82,56.72,56.81,198251.0,44.3025,44.3728,44.2947,44.365,198251.0
2017-12-01 10:05:00,56.81,56.85,56.69,56.71,271773.0,44.365,44.3962,44.2712,44.2869,271773.0
2017-12-01 10:10:00,56.71,56.71,56.57,56.6,196489.0,44.2869,44.2869,44.1775,44.201,196489.0
2017-12-01 10:15:00,56.6,56.63,56.49,56.52,266508.0,44.201,44.2244,44.1151,44.1385,266508.0
2017-12-01 10:20:00,56.53,56.54,56.44,56.49,302798.0,44.1463,44.1541,44.076,44.1151,302798.0
2017-12-01 10:25:00,56.5,56.5,56.42,56.48,145270.0,44.1229,44.1229,44.0604,44.1073,145270.0
2017-12-01 10:30:00,56.47,56.5,56.3,56.35,495337.0,44.0994,44.1229,43.9667,44.0057,495337.0
2017-12-01 10:35:00,56.35,56.4,56.34,56.4,157839.0,44.0057,44.0448,43.9979,44.0448,157839.0
2017-12-01 10:40:00,56.39,56.4,56.33,56.34,364515.0,44.037,44.0448,43.9901,43.9979,364515.0
2017-12-01 10:45:00,56.33,56.36,56.29,56.29,257553.0,43.9901,44.0135,43.9589,43.9589,257553.0
2017-12-01 10:50:00,56.29,56.34,56.27,56.27,303832.0,43.9589,43.9979,43.9433,43.9433,303832.0
2017-12-01 10:55:00,56.28,56.33,56.26,56.31,150768.0,43.9511,43.9901,43.9354,43.9745,150768.0
2017-12-01 11:00:00,56.31,56.37,56.3,56.36,193238.0,43.9745,44.0214,43.9667,44.0135,193238.0
2017-12-01 11:05:00,56.36,56.47,56.28,56.47,525968.0,44.0135,44.0994,43.9511,44.0994,525968.0
2017-12-01 11:10:00,56.48,56.55,56.21,56.42,1360126.0,44.1073,44.1619,43.8964,44.0604,1360126.0
2017-12-01 11:15:00,56.42,56.44,56.32,56.42,351130.0,44.0604,44.076,43.9823,44.0604,351130.0
2017-12-01 11:20:00,56.42,56.43,56.31,56.32,267915.0,44.0604,44.0682,43.9745,43.9823,267915.0
2017-12-01 11:25:00,56.32,56.47,56.31,56.42,797870.0,43.9823,44.0994,43.9745,44.0604,797870.0
2017-12-01 11:30:00,56.43,56.74,56.35,56.66,1252011.0,44.0682,44.3103,44.0057,44.2478,1252011.0
2017-12-01 11:35:00,56.65,56.66,56.2,56.21,771030.0,44.24,44.2478,43.8886,43.8964,771030.0
2017-12-01 11:40:00,56.22,56.28,56.1,56.12,1073249.0,43.9042,43.9511,43.8105,43.8261,1073249.0
2017-12-01 11:45:00,56.12,56.25,56.1,56.23,789776.0,43.8261,43.9276,43.8105,43.912,789776.0
2017-12-01 11:50:00,56.23,56.34,56.2,56.27,365585.0,43.912,43.9979,43.8886,43.9433,365585.0
2017-12-01 11:55:00,56.26,56.35,56.22,56.3,478567.0,43.9354,44.0057,43.9042,43.9667,478567.0
2017-12-01 12:00:00,56.3,56.38,56.29,56.31,218342.0,43.9667,44.0292,43.9589,43.9745,218342.0
2017-12-01 12:05:00,56.31,56.31,56.17,56.21,289119.0,43.9745,43.9745,43.8652,43.8964,289119.0
2017-12-01 12:10:00,56.2,56.2,56.15,56.16,231044.0,43.8886,43.8886,43.8495,43.8574,231044.0
2017-12-01 12:15:00,56.16,56.3,56.14,56.28,346507.0,43.8574,43.9667,43.8417,43.9511,346507.0
2017-12-01 12:20:00,56.28,56.32,56.26,56.3,91351.0,43.9511,43.9823,43.9354,43.9667,91351.0
2017-12-01 12:25:00,56.31,56.36,56.29,56.36,114311.0,43.9745,44.0135,43.9589,44.0135,114311.0
2017-12-01 12:30:00,56.36,56.39,56.25,56.26,227838.0,44.0135,44.037,43.9276,43.9354,227838.0
2017-12-01 12:35:00,56.26,56.33,56.26,56.31,91003.0,43.9354,43.9901,43.9354,43.9745,91003.0
2017-12-01 12:40:00,56.32,56.34,56.3,56.3,59803.0,43.9823,43.9979,43.9667,43.9667,59803.0
2017-12-01 12:45:00,56.3,56.3,56.16,56.16,153385.0,43.9667,43.9667,43.8574,43.8574,153385.0
2017-12-01 12:50:00,56.16,56.3,56.12,56.3,398255.0,43.8574,43.9667,43.8261,43.9667,398255.0
2017-12-01 12:55:00,56.29,56.3,56.22,56.24,220938.0,43.9589,43.9667,43.9042,43.9198,220938.0
2017-12-01 13:00:00,56.24,56.29,56.23,56.25,223273.0,43.9198,43.9589,43.912,43.9276,223273.0
2017-12-01 13:05:00,56.25,56.34,56.22,56.3,293400.0,43.9276,43.9979,43.9042,43.9667,293400.0
2017-12-01 13:10:00,56.31,56.35,56.29,56.34,173761.0,43.9745,44.0057,43.9589,43.9979,173761.0
2017-12-01 13:15:00,56.34,56.35,56.29,56.33,89305.0,43.9979,44.0057,43.9589,43.9901,89305.0
2017-12-01 13:20:00,56.32,56.36,56.3,56.35,69543.0,43.9823,44.0135,43.9667,44.0057,69543.0
2017-12-01 13:25:00,56.35,56.38,56.3,56.31,135245.0,44.0057,44.0292,43.9667,43.9745,135245.0
2017-12-01 13:30:00,56.31,56.33,56.25,56.28,171740.0,43.9745,43.9901,43.9276,43.9511,171740.0
2017-12-01 13:35:00,56.28,56.31,56.25,56.25,100828.0,43.9511,43.9745,43.9276,43.9276,100828.0
2017-12-01 13:40:00,56.25,56.35,56.25,56.35,90961.0,43.9276,44.0057,43.9276,44.0057,90961.0
2017-12-01 13:45:00,56.35,56.39,56.31,56.33,523456.0,44.0057,44.037,43.9745,43.9901,523456.0
2017-12-01 13:50:00,56.33,56.35,56.31,56.32,90351.0,43.9901,44.0057,43.9745,43.9823,90351.0
2017-12-01 13:55:00,56.32,56.36,56.32,56.35,91617.0,43.9823,44.0135,43.9823,44.0057,91617.0
2017-12-01 14:00:00,56.34,56.4,56.34,56.35,77702.0,43.9979,44.0448,43.9979,44.0057,77702.0
2017-12-01 14:05:00,56.34,56.42,56.34,56.38,111523.0,43.9979,44.0604,43.9979,44.0292,111523.0
2017-12-01 14:10:00,56.37,56.39,56.34,56.37,62275.0,44.0214,44.037,43.9979,44.0214,62275.0
2017-12-01 14:15:00,56.37,56.37,56.35,56.36,72984.0,44.0214,44.0214,44.0057,44.0135,72984.0
2017-12-01 14:20:00,56.36,56.4,56.34,56.34,91597.0,44.0135,44.0448,43.9979,43.9979,91597.0
2017-12-01 14:25:00,56.34,56.38,56.33,56.36,63910.0,43.9979,44.0292,43.9901,44.0135,63910.0
2017-12-01 14:30:00,56.36,56.39,56.35,56.37,73470.0,44.0135,44.037,44.0057,44.0214,73470.0
2017-12-01 14:35:00,56.37,56.39,56.31,56.33,117114.0,44.0214,44.037,43.9745,43.9901,117114.0
2017-12-01 14:40:00,56.33,56.35,56.32,56.34,93075.0,43.9901,44.0057,43.9823,43.9979,93075.0
2017-12-01 14:45:00,56.33,56.4,56.33,56.38,109839.0,43.9901,44.0448,43.9901,44.0292,109839.0
2017-12-01 14:50:00,56.38,56.42,56.35,56.41,218577.0,44.0292,44.0604,44.0057,44.0526,218577.0
2017-12-01 14:55:00,56.4,56.41,56.37,56.41,85141.0,44.0448,44.0526,44.0214,44.0526,85141.0
2017-12-01 15:00:00,56.41,56.41,56.35,56.37,124599.0,44.0526,44.0526,44.0057,44.0214,124599.0
2017-12-01 15:05:00,56.36,56.39,56.33,56.37,191902.0,44.0135,44.037,43.9901,44.0214,191902.0
2017-12-01 15:10:00,56.37,56.38,56.34,56.36,119964.0,44.0214,44.0292,43.9979,44.0135,119964.0
2017-12-01 15:15:00,56.35,56.36,56.33,56.34,131160.0,44.0057,44.0135,43.9901,43.9979,131160.0
2017-12-01 15:20:00,56.34,56.36,56.33,56.34,104551.0,43.9979,44.0135,43.9901,43.9979,104551.0
2017-12-01 15:25:00,56.34,56.36,56.32,56.33,103832.0,43.9979,44.0135,43.9823,43.9901,103832.0
2017-12-01 15:30:00,56.33,56.35,56.32,56.33,140407.0,43.9901,44.0057,43.9823,43.9901,140407.0
2017-12-01 15:35:00,56.33,56.38,56.32,56.38,207508.0,43.9901,44.0292,43.9823,44.0292,207508.0
2017-12-01 15:40:00,56.38,56.45,56.38,56.44,193837.0,44.0292,44.0838,44.0292,44.076,193837.0
2017-12-01 15:45:00,56.44,56.44,56.38,56.4,253607.0,44.076,44.076,44.0292,44.0448,253607.0
2017-12-01 15:50:00,56.4,56.44,56.39,56.42,287970.0,44.0448,44.076,44.037,44.0604,287970.0
2017-12-01 15:55:00,56.43,56.44,56.39,56.4,468757.0,44.0682,44.076,44.037,44.0448,468757.0
2017-12-04 09:30:00,56.44,56.52,56.3,56.31,495614.0,44.076,44.1385,43.9667,43.9745,495614.0
2017-12-04 09:35:00,56.31,56.4,56.28,56.29,232421.0,43.9745,44.0448,43.9511,43.9589,232421.0
2017-12-04 09:40:00,56.3,56.36,56.27,56.27,238377.0,43.9667,44.0135,43.9433,43.9433,238377.0
2017-12-04 09:45:00,56.28,56.4,56.27,56.39,168356.0,43.9511,44.0448,43.9433,44.037,168356.0
2017-12-04 09:50:00,56.39,56.4,56.31,56.35,106142.0,44.037,44.0448,43.9745,44.0057,106142.0
2017-12-04 09:55:00,56.35,56.43,56.34,56.41,89028.0,44.0057,44.0682,43.9979,44.0526,89028.0
2017-12-04 10:00:00,56.4,56.6,56.39,56.57,272530.0,44.0448,44.201,44.037,44.1775,272530.0
2017-12-04 10:05:00,56.57,56.66,56.55,56.55,333877.0,44.1775,44.2478,44.1619,44.1619,333877.0
2017-12-04 10:10:00,56.55,56.58,56.48,56.53,209072.0,44.1619,44.1853,44.1073,44.1463,209072.0
2017-12-04 10:15:00,56.52,56.54,56.45,56.46,128471.0,44.1385,44.1541,44.0838,44.0916,128471.0
2017-12-04 10:20:00,56.45,56.48,56.37,56.38,153109.0,44.0838,44.1073,44.0214,44.0292,153109.0
2017-12-04 10:25:00,56.38,56.42,56.36,56.39,142310.0,44.0292,44.0604,44.0135,44.037,142310.0
2017-12-04 10:30:00,56.39,56.45,56.36,56.42,86508.0,44.037,44.0838,44.0135,44.0604,86508.0
2017-12-04 10:35:00,56.42,56.44,56.35,56.35,80803.0,44.0604,44.076,44.0057,44.0057,80803.0
2017-12-04 10:40:00,56.36,56.46,56.36,56.44,142658.0,44.0135,44.0916,44.0135,44.076,142658.0
2017-12-04 10:45:00,56.44,56.44,56.37,56.41,99909.0,44.076,44.076,44.0214,44.0526,99909.0
2017-12-04 10:50:00,56.4,56.43,56.36,56.38,184254.0,44.0448,44.0682,44.0135,44.0292,184254.0
2017-12-04 10:55:00,56.37,56.47,56.37,56.46,349079.0,44.0214,44.0994,44.0214,44.0916,349079.0
2017-12-04 11:00:00,56.46,56.47,56.41,56.44,167093.0,44.0916,44.0994,44.0526,44.076,167093.0
2017-12-04 11:05:00,56.44,56.48,56.43,56.44,47808.0,44.076,44.1073,44.0682,44.076,47808.0
2017-12-04 11:10:00,56.43,56.46,56.39,56.4,61510.0,44.0682,44.0916,44.037,44.0448,61510.0
2017-12-04 11:15:00,56.4,56.41,56.38,56.39,86134.0,44.0448,44.0526,44.0292,44.037,86134.0
2017-12-04 11:20:00,56.39,56.42,56.34,56.42,138189.0,44.037,44.0604,43.9979,44.0604,138189.0
2017-12-04 11:25:00,56.42,56.43,56.38,56.43,71866.0,44.0604,44.0682,44.0292,44.0682,71866.0
2017-12-04 11:30:00,56.43,56.46,56.41,56.43,89763.0,44.0682,44.0916,44.0526,44.0682,89763.0
2017-12-04 11:35:00,56.42,56.43,56.4,56.4,115441.0,44.0604,44.0682,44.0448,44.0448,115441.0
2017-12-04 11:40:00,56.4,56.42,56.38,56.39,196390.0,44.0448,44.0604,44.0292,44.037,196390.0
2017-12-04 11:45:00,56.39,56.47,56.39,56.43,136628.0,44.037,44.0994,44.037,44.0682,136628.0
2017-12-04 11:50:00,56.44,56.45,56.35,56.35,29925.0,44.076,44.0838,44.0057,44.0057,29925.0
2017-12-04 11:55:00,56.35,56.37,56.33,56.35,89337.0,44.0057,44.0214,43.9901,44.0057,89337.0
2017-12-04 12:00:00,56.34,56.37,56.32,56.36,108651.0,43.9979,44.0214,43.9823,44.0135,108651.0
2017-12-04 12:05:00,56.36,56.37,56.32,56.32,89201.0,44.0135,44.0214,43.9823,43.9823,89201.0
2017-12-04 12:10:00,56.32,56.32,56.23,56.24,114186.0,43.9823,43.9823,43.912,43.9198,114186.0
2017-12-04 12:15:00,56.25,56.27,56.23,56.26,87490.0,43.9276,43.9433,43.912,43.9354,87490.0
2017-12-04 12:20:00,56.26,56.28,56.24,56.25,183892.0,43.9354,43.9511,43.9198,43.9276,183892.0
2017-12-04 12:25:00,56.25,56.26,56.2,56.21,211830.0,43.9276,43.9354,43.8886,43.8964,211830.0
2017-12-04 12:30:00,56.21,56.21,56.17,56.19,51971.0,43.8964,43.8964,43.8652,43.8808,51971.0
2017-12-04 12:35:00,56.2,56.2,56.08,56.09,107671.0,43.8886,43.8886,43.7949,43.8027,107671.0
2017-12-04 12:40:00,56.08,56.09,56.05,56.09,103355.0,43.7949,43.8027,43.7715,43.8027,103355.0
2017-12-04 12:45:00,56.09,56.11,56.07,56.08,64101.0,43.8027,43.8183,43.7871,43.7949,64101.0
2017-12-04 12:50:00,56.08,56.13,56.06,56.07,94000.0,43.7949,43.8339,43.7793,43.7871,94000.0
2017-12-04 12:55:00,56.07,56.08,56.05,56.07,59956.0,43.7871,43.7949,43.7715,43.7871,59956.0
2017-12-04 13:00:00,56.06,56.08,55.99,56.0,67159.0,43.7793,43.7949,43.7246,43.7324,67159.0
2017-12-04 13:05:00,56.0,56.07,56.0,56.06,38217.0,43.7324,43.7871,43.7324,43.7793,38217.0
2017-12-04 13:10:00,56.06,56.08,56.03,56.05,79799.0,43.7793,43.7949,43.7558,43.7715,79799.0
2017-12-04 13:15:00,56.06,56.06,56.02,56.06,153106.0,43.7793,43.7793,43.748,43.7793,153106.0
2017-12-04 13:20:00,56.06,56.13,56.06,56.13,284374.0,43.7793,43.8339,43.7793,43.8339,284374.0
2017-12-04 13:25:00,56.14,56.15,56.13,56.14,59223.0,43.8417,43.8495,43.8339,43.8417,59223.0
2017-12-04 13:30:00,56.14,56.14,56.1,56.11,18693.0,43.8417,43.8417,43.8105,43.8183,18693.0
2017-12-04 13:35:00,56.12,56.13,56.07,56.07,74086.0,43.8261,43.8339,43.7871,43.7871,74086.0
2017-12-04 13:40:00,56.08,56.15,56.07,56.13,196494.0,43.7949,43.8495,43.7871,43.8339,196494.0
2017-12-04 13:45:00,56.12,56.12,56.09,56.11,42189.0,43.8261,43.8261,43.8027,43.8183,42189.0
2017-12-04 13:50:00,56.11,56.16,56.11,56.14,215794.0,43.8183,43.8574,43.8183,43.8417,215794.0
2017-12-04 13:55:00,56.13,56.14,56.1,56.14,115287.0,43.8339,43.8417,43.8105,43.8417,115287.0
2017-12-04 14:00:00,56.14,56.15,56.11,56.15,136588.0,43.8417,43.8495,43.8183,43.8495,136588.0
2017-12-04 14:05:00,56.14,56.17,56.12,56.15,105250.0,43.8417,43.8652,43.8261,43.8495,105250.0
2017-12-04 14:10:00,56.15,56.19,56.15,56.17,183094.0,43.8495,43.8808,43.8495,43.8652,183094.0
2017-12-04 14:15:00,56.17,56.22,56.16,56.21,144425.0,43.8652,43.9042,43.8574,43.8964,144425.0
2017-12-04 14:20:00,56.21,56.21,56.17,56.18,28607.0,43.8964,43.8964,43.8652,43.873,28607.0
2017-12-04 14:25:00,56.18,56.2,56.16,56.18,47154.0,43.873,43.8886,43.8574,43.873,47154.0
2017-12-04 14:30:00,56.18,56.21,56.17,56.18,65435.0,43.873,43.8964,43.8652,43.873,65435.0
2017-12-04 14:35:00,56.17,56.18,56.16,56.17,61898.0,43.8652,43.873,43.8574,43.8652,61898.0
2017-12-04 14:40:00,56.18,56.22,56.17,56.21,81915.0,43.873,43.9042,43.8652,43.8964,81915.0
2017-12-04 14:45:00,56.21,56.21,56.16,56.16,125040.0,43.8964,43.8964,43.8574,43.8574,125040.0
2017-12-04 14:50:00,56.16,56.19,56.15,56.16,106209.0,43.8574,43.8808,43.8495,43.8574,106209.0
2017-12-04 14:55:00,56.16,56.18,56.15,56.17,123393.0,43.8574,43.873,43.8495,43.8652,123393.0
2017-12-04 15:00:00,56.17,56.17,56.11,56.12,108740.0,43.8652,43.8652,43.8183,43.8261,108740.0
2017-12-04 15:05:00,56.11,56.12,56.05,56.06,92120.0,43.8183,43.8261,43.7715,43.7793,92120.0
2017-12-04 15:10:00,56.06,56.08,56.05,56.06,41755.0,43.7793,43.7949,43.7715,43.7793,41755.0
2017-12-04 15:15:00,56.07,56.09,56.05,56.08,168114.0,43.7871,43.8027,43.7715,43.7949,168114.0
2017-12-04 15:20:00,56.08,56.1,56.07,56.09,87997.0,43.7949,43.8105,43.7871,43.8027,87997.0
2017-12-04 15:25:00,56.08,56.1,56.06,56.09,130498.0,43.7949,43.8105,43.7793,43.8027,130498.0
2017-12-04 15:30:00,56.1,56.1,56.07,56.1,76111.0,43.8105,43.8105,43.7871,43.8105,76111.0
2017-12-04 15:35:00,56.1,56.11,56.04,56.07,212115.0,43.8105,43.8183,43.7636,43.7871,212115.0
2017-12-04 15:40:00,56.07,56.09,56.05,56.07,256280.0,43.7871,43.8027,43.7715,43.7871,256280.0
2017-12-04 15:45:00,56.07,56.07,56.0,56.03,500477.0,43.7871,43.7871,43.7324,43.7558,500477.0
2017-12-04 15:50:00,56.03,56.06,56.01,56.05,566844.0,43.7558,43.7793,43.7402,43.7715,566844.0
2017-12-04 15:55:00,56.06,56.13,56.05,56.08,1411521.0,43.7793,43.8339,43.7715,43.7949,1411521.0
2017-12-05 09:30:00,56.18,56.18,55.93,55.99,209145.0,43.873,43.873,43.6777,43.7246,209145.0
2017-12-05 09:35:00,55.98,55.99,55.75,55.77,305606.0,43.7168,43.7246,43.5372,43.5528,305606.0
2017-12-05 09:40:00,55.76,55.79,55.6,55.65,198194.0,43.545,43.5684,43.42,43.4591,198194.0
2017-12-05 09:45:00,55.65,55.66,55.48,55.5,412960.0,43.4591,43.4669,43.3263,43.3419,412960.0
2017-12-05 09:50:00,55.5,55.52,55.32,55.36,428915.0,43.3419,43.3576,43.2014,43.2326,428915.0
2017-12-05 09:55:00,55.36,55.36,55.11,55.31,897177.0,43.2326,43.2326,43.0374,43.1936,897177.0
2017-12-05 10:00:00,55.32,55.36,55.18,55.27,581216.0,43.2014,43.2326,43.092,43.1623,581216.0
2017-12-05 10:05:00,55.25,55.35,55.23,55.28,241941.0,43.1467,43.2248,43.1311,43.1701,241941.0
2017-12-05 10:10:00,55.28,55.53,55.26,55.53,1283916.0,43.1701,43.3654,43.1545,43.3654,1283916.0
2017-12-05 10:15:00,55.52,55.62,55.51,55.6,333669.0,43.3576,43.4356,43.3497,43.42,333669.0
2017-12-05 10:20:00,55.59,55.63,55.54,55.62,257567.0,43.4122,43.4435,43.3732,43.4356,257567.0
2017-12-05 10:25:00,55.62,55.64,55.57,55.63,250424.0,43.4356,43.4513,43.3966,43.4435,250424.0
2017-12-05 10:30:00,55.63,55.66,55.58,55.62,251090.0,43.4435,43.4669,43.4044,43.4356,251090.0
2017-12-05 10:35:00,55.61,55.62,55.5,55.52,375248.0,43.4278,43.4356,43.3419,43.3576,375248.0
2017-12-05 10:40:00,55.52,55.63,55.52,55.61,140459.0,43.3576,43.4435,43.3576,43.4278,140459.0
2017-12-05 10:45:00,55.61,55.68,55.6,55.65,95533.0,43.4278,43.4825,43.42,43.4591,95533.0
2017-12-05 10:50:00,55.66,55.68,55.6,55.63,93850.0,43.4669,43.4825,43.42,43.4435,93850.0
2017-12-05 10:55:00,55.63,55.63,55.51,55.51,166409.0,43.4435,43.4435,43.3497,43.3497,166409.0
2017-12-05 11:00:00,55.52,55.55,55.47,55.49,235303.0,43.3576,43.381,43.3185,43.3341,235303.0
2017-12-05 11:05:00,55.49,55.49,55.43,55.48,148452.0,43.3341,43.3341,43.2873,43.3263,148452.0
2017-12-05 11:10:00,55.48,55.5,55.43,55.49,78942.0,43.3263,43.3419,43.2873,43.3341,78942.0
2017-12-05 11:15:00,55.49,55.49,55.41,55.43,282078.0,43.3341,43.3341,43.2717,43.2873,282078.0
2017-12-05 11:20:00,55.43,55.5,55.42,55.5,163505.0,43.2873,43.3419,43.2795,43.3419,163505.0
2017-12-05 11:25:00,55.49,55.51,55.46,55.49,299493.0,43.3341,43.3497,43.3107,43.3341,299493.0
2017-12-05 11:30:00,55.48,55.52,55.48,55.48,266349.0,43.3263,43.3576,43.3263,43.3263,266349.0
2017-12-05 11:35:00,55.48,55.52,55.47,55.49,105137.0,43.3263,43.3576,43.3185,43.3341,105137.0
2017-12-05 11:40:00,55.49,55.49,55.41,55.42,139763.0,43.3341,43.3341,43.2717,43.2795,139763.0
2017-12-05 11:45:00,55.41,55.46,55.41,55.43,113739.0,43.2717,43.3107,43.2717,43.2873,113739.0
2017-12-05 11:50:00,55.42,55.46,55.42,55.45,173458.0,43.2795,43.3107,43.2795,43.3029,173458.0
2017-12-05 11:55:00,55.45,55.45,55.4,55.42,210478.0,43.3029,43.3029,43.2638,43.2795,210478.0
2017-12-05 12:00:00,55.42,55.42,55.33,55.34,140623.0,43.2795,43.2795,43.2092,43.217,140623.0
2017-12-05 12:05:00,55.34,55.43,55.34,55.38,115723.0,43.217,43.2873,43.217,43.2482,115723.0
2017-12-05 12:10:00,55.39,55.42,55.38,55.41,71817.0,43.256,43.2795,43.2482,43.2717,71817.0
2017-12-05 12:15:00,55.41,55.42,55.35,55.37,231836.0,43.2717,43.2795,43.2248,43.2404,231836.0
2017-12-05 12:20:00,55.37,55.44,55.36,55.44,98288.0,43.2404,43.2951,43.2326,43.2951,98288.0
2017-12-05 12:25:00,55.44,55.47,55.41,55.43,108232.0,43.2951,43.3185,43.2717,43.2873,108232.0
2017-12-05 12:30:00,55.42,55.47,55.42,55.43,320374.0,43.2795,43.3185,43.2795,43.2873,320374.0
2017-12-05 12:35:00,55.43,55.46,55.43,55.44,85220.0,43.2873,43.3107,43.2873,43.2951,85220.0
2017-12-05 12:40:00,55.44,55.44,55.41,55.42,25573.0,43.2951,43.2951,43.2717,43.2795,25573.0
2017-12-05 12:45:00,55.41,55.43,55.38,55.4,51300.0,43.2717,43.2873,43.2482,43.2638,51300.0
2017-12-05 12:50:00,55.4,55.42,55.37,55.38,26476.0,43.2638,43.2795,43.2404,43.2482,26476.0
2017-12-05 12:55:00,55.38,55.44,55.38,55.42,115220.0,43.2482,43.2951,43.2482,43.2795,115220.0
2017-12-05 13:00:00,55.42,55.45,55.38,55.39,233765.0,43.2795,43.3029,43.2482,43.256,233765.0
2017-12-05 13:05:00,55.4,55.43,55.37,55.43,50290.0,43.2638,43.2873,43.2404,43.2873,50290.0
2017-12-05 13:10:00,55.43,55.43,55.39,55.41,38165.0,43.2873,43.2873,43.256,43.2717,38165.0
2017-12-05 13:15:00,55.4,55.43,55.39,55.39,64959.0,43.2638,43.2873,43.256,43.256,64959.0
2017-12-05 13:20:00,55.38,55.41,55.38,55.4,59486.0,43.2482,43.2717,43.2482,43.2638,59486.0
2017-12-05 13:25:00,55.4,55.42,55.38,55.4,27038.0,43.2638,43.2795,43.2482,43.2638,27038.0
2017-12-05 13:30:00,55.4,55.41,55.38,55.39,23054.0,43.2638,43.2717,43.2482,43.256,23054.0
2017-12-05 13:35:00,55.39,55.43,55.36,55.41,56827.0,43.256,43.2873,43.2326,43.2717,56827.0
2017-12-05 13:40:00,55.41,55.44,55.41,55.41,88890.0,43.2717,43.2951,43.2717,43.2717,88890.0
2017-12-05 13:45:00,55.41,55.44,55.41,55.43,93278.0,43.2717,43.2951,43.2717,43.2873,93278.0
2017-12-05 13:50:00,55.43,55.44,55.42,55.42,82165.0,43.2873,43.2951,43.2795,43.2795,82165.0
2017-12-05 13:55:00,55.41,55.44,55.41,55.43,33318.0,43.2717,43.2951,43.2717,43.2873,33318.0
2017-12-05 14:00:00,55.44,55.49,55.43,55.46,203571.0,43.2951,43.3341,43.2873,43.3107,203571.0
2017-12-05 14:05:00,55.46,55.48,55.41,55.43,93778.0,43.3107,43.3263,43.2717,43.2873,93778.0
2017-12-05 14:10:00,55.43,55.44,55.42,55.43,85223.0,43.2873,43.2951,43.2795,43.2873,85223.0
2017-12-05 14:15:00,55.43,55.44,55.39,55.39,136798.0,43.2873,43.2951,43.256,43.256,136798.0
2017-12-05 14:20:00,55.39,55.4,55.34,55.34,212062.0,43.256,43.2638,43.217,43.217,212062.0
2017-12-05 14:25:00,55.34,55.37,55.33,55.37,118653.0,43.217,43.2404,43.2092,43.2404,118653.0
2017-12-05 14:30:00,55.37,55.38,55.33,55.38,122735.0,43.2404,43.2482,43.2092,43.2482,122735.0
2017-12-05 14:35:00,55.37,55.39,55.35,55.37,93045.0,43.2404,43.256,43.2248,43.2404,93045.0
2017-12-05 14:40:00,55.37,55.38,55.35,55.37,29597.0,43.2404,43.2482,43.2248,43.2404,29597.0
2017-12-05 14:45:00,55.38,55.39,55.33,55.33,324012.0,43.2482,43.256,43.2092,43.2092,324012.0
2017-12-05 14:50:00,55.34,55.38,55.33,55.37,54118.0,43.217,43.2482,43.2092,43.2404,54118.0
2017-12-05 14:55:00,55.37,55.39,55.36,55.36,187275.0,43.2404,43.256,43.2326,43.2326,187275.0
2017-12-05 15:00:00,55.36,55.37,55.33,55.34,123036.0,43.2326,43.2404,43.2092,43.217,123036.0
2017-12-05 15:05:00,55.34,55.34,55.31,55.32,163503.0,43.217,43.217,43.1936,43.2014,163503.0
2017-12-05 15:10:00,55.32,55.34,55.31,55.33,169785.0,43.2014,43.217,43.1936,43.2092,169785.0
2017-12-05 15:15:00,55.34,55.36,55.31,55.36,182926.0,43.217,43.2326,43.1936,43.2326,182926.0
2017-12-05 15:20:00,55.35,55.51,55.35,55.47,326307.0,43.2248,43.3497,43.2248,43.3185,326307.0
2017-12-05 15:25:00,55.47,55.48,55.4,55.45,272972.0,43.3185,43.3263,43.2638,43.3029,272972.0
2017-12-05 15:30:00,55.45,55.45,55.37,55.38,561515.0,43.3029,43.3029,43.2404,43.2482,561515.0
2017-12-05 15:35:00,55.38,55.4,55.32,55.33,619065.0,43.2482,43.2638,43.2014,43.2092,619065.0
2017-12-05 15:40:00,55.33,55.36,55.32,55.34,365057.0,43.2092,43.2326,43.2014,43.217,365057.0
2017-12-05 15:45:00,55.34,55.36,55.31,55.34,431415.0,43.217,43.2326,43.1936,43.217,431415.0
2017-12-05 15:50:00,55.34,55.37,55.33,55.37,589225.0,43.217,43.2404,43.2092,43.2404,589225.0
2017-12-05 15:55:00,55.37,55.4,55.36,55.38,1204604.0,43.2404,43.2638,43.2326,43.2482,1204604.0
2017-12-06 09:30:00,55.47,55.63,55.36,55.4,243520.0,43.3185,43.4435,43.2326,43.2638,243520.0
2017-12-06 09:35:00,55.41,55.47,55.36,55.42,235975.0,43.2717,43.3185,43.2326,43.2795,235975.0
2017-12-06 09:40:00,55.43,55.56,55.42,55.53,322036.0,43.2873,43.3888,43.2795,43.3654,322036.0
2017-12-06 09:45:00,55.53,55.64,55.53,55.63,130655.0,43.3654,43.4513,43.3654,43.4435,130655.0
2017-12-06 09:50:00,55.62,55.65,55.55,55.61,195456.0,43.4356,43.4591,43.381,43.4278,195456.0
2017-12-06 09:55:00,55.6,55.6,55.53,55.54,90434.0,43.42,43.42,43.3654,43.3732,90434.0
2017-12-06 10:00:00,55.54,55.54,55.45,55.46,131268.0,43.3732,43.3732,43.3029,43.3107,131268.0
2017-12-06 10:05:00,55.47,55.48,55.41,55.43,74949.0,43.3185,43.3263,43.2717,43.2873,74949.0
2017-12-06 10:10:00,55.44,55.44,55.37,55.38,43536.0,43.2951,43.2951,43.2404,43.2482,43536.0
2017-12-06 10:15:00,55.38,55.41,55.36,55.37,176279.0,43.2482,43.2717,43.2326,43.2404,176279.0
2017-12-06 10:20:00,55.37,55.39,55.31,55.32,55343.0,43.2404,43.256,43.1936,43.2014,55343.0
2017-12-06 10:25:00,55.32,55.34,55.29,55.34,36272.0,43.2014,43.217,43.1779,43.217,36272.0
2017-12-06 10:30:00,55.34,55.41,55.3,55.4,167785.0,43.217,43.2717,43.1857,43.2638,167785.0
2017-12-06 10:35:00,55.39,55.46,55.36,55.43,199836.0,43.256,43.3107,43.2326,43.2873,199836.0
2017-12-06 10:40:00,55.45,55.46,55.39,55.4,55716.0,43.3029,43.3107,43.256,43.2638,55716.0
2017-12-06 10:45:00,55.4,55.44,55.39,55.42,78597.0,43.2638,43.2951,43.256,43.2795,78597.0
2017-12-06 10:50:00,55.43,55.47,55.43,55.45,74767.0,43.2873,43.3185,43.2873,43.3029,74767.0
2017-12-06 10:55:00,55.46,55.49,55.44,55.45,98084.0,43.3107,43.3341,43.2951,43.3029,98084.0
2017-12-06 11:00:00,55.45,55.5,55.45,55.49,56751.0,43.3029,43.3419,43.3029,43.3341,56751.0
2017-12-06 11:05:00,55.48,55.56,55.48,55.53,56903.0,43.3263,43.3888,43.3263,43.3654,56903.0
2017-12-06 11:10:00,55.53,55.57,55.52,55.55,60591.0,43.3654,43.3966,43.3576,43.381,60591.0
2017-12-06 11:15:00,55.55,55.62,55.54,55.62,76583.0,43.381,43.4356,43.3732,43.4356,76583.0
2017-12-06 11:20:00,55.61,55.64,55.55,55.55,95115.0,43.4278,43.4513,43.381,43.381,95115.0
2017-12-06 11:25:00,55.55,55.62,55.55,55.59,142784.0,43.381,43.4356,43.381,43.4122,142784.0
2017-12-06 11:30:00,55.59,55.62,55.57,55.61,56616.0,43.4122,43.4356,43.3966,43.4278,56616.0
2017-12-06 11:35:00,55.6,55.62,55.55,55.56,75695.0,43.42,43.4356,43.381,43.3888,75695.0
2017-12-06 11:40:00,55.56,55.61,55.53,55.59,38630.0,43.3888,43.4278,43.3654,43.4122,38630.0
2017-12-06 11:45:00,55.59,55.62,55.59,55.62,45341.0,43.4122,43.4356,43.4122,43.4356,45341.0
2017-12-06 11:50:00,55.62,55.63,55.59,55.61,72240.0,43.4356,43.4435,43.4122,43.4278,72240.0
2017-12-06 11:55:00,55.61,55.61,55.55,55.59,137922.0,43.4278,43.4278,43.381,43.4122,137922.0
2017-12-06 12:00:00,55.59,55.61,55.55,55.57,39997.0,43.4122,43.4278,43.381,43.3966,39997.0
2017-12-06 12:05:00,55.58,55.62,55.57,55.61,29924.0,43.4044,43.4356,43.3966,43.4278,29924.0
2017-12-06 12:10:00,55.61,55.62,55.57,55.57,106444.0,43.4278,43.4356,43.3966,43.3966,106444.0
2017-12-06 12:15:00,55.57,55.6,55.55,55.59,162441.0,43.3966,43.42,43.381,43.4122,162441.0
2017-12-06 12:20:00,55.59,55.62,55.57,55.57,140359.0,43.4122,43.4356,43.3966,43.3966,140359.0
2017-12-06 12:25:00,55.58,55.68,55.57,55.65,73559.0,43.4044,43.4825,43.3966,43.4591,73559.0
2017-12-06 12:30:00,55.65,55.65,55.6,55.62,63576.0,43.4591,43.4591,43.42,43.4356,63576.0
2017-12-06 12:35:00,55.61,55.62,55.58,55.6,101516.0,43.4278,43.4356,43.4044,43.42,101516.0
2017-12-06 12:40:00,55.6,55.61,55.57,55.58,279055.0,43.42,43.4278,43.3966,43.4044,279055.0
2017-12-06 12:45:00,55.58,55.61,55.56,55.58,128597.0,43.4044,43.4278,43.3888,43.4044,128597.0
2017-12-06 12:50:00,55.58,55.59,55.56,55.57,89583.0,43.4044,43.4122,43.3888,43.3966,89583.0
2017-12-06 12:55:00,55.58,55.59,55.54,55.58,277759.0,43.4044,43.4122,43.3732,43.4044,277759.0
2017-12-06 13:00:00,55.58,55.61,55.55,55.61,222944.0,43.4044,43.4278,43.381,43.4278,222944.0
2017-12-06 13:05:00,55.61,55.63,55.59,55.61,156199.0,43.4278,43.4435,43.4122,43.4278,156199.0
2017-12-06 13:10:00,55.6,55.64,55.59,55.63,118838.0,43.42,43.4513,43.4122,43.4435,118838.0
2017-12-06 13:15:00,55.63,55.64,55.57,55.57,86492.0,43.4435,43.4513,43.3966,43.3966,86492.0
2017-12-06 13:20:00,55.57,55.58,55.54,55.57,117851.0,43.3966,43.4044,43.3732,43.3966,117851.0
2017-12-06 13:25:00,55.58,55.6,55.57,55.59,117699.0,43.4044,43.42,43.3966,43.4122,117699.0
2017-12-06 13:30:00,55.6,55.61,55.58,55.6,98210.0,43.42,43.4278,43.4044,43.42,98210.0
2017-12-06 13:35:00,55.6,55.61,55.57,55.6,88123.0,43.42,43.4278,43.3966,43.42,88123.0
2017-12-06 13:40:00,55.6,55.62,55.59,55.62,75545.0,43.42,43.4356,43.4122,43.4356,75545.0
2017-12-06 13:45:00,55.63,55.63,55.6,55.6,105095.0,43.4435,43.4435,43.42,43.42,105095.0
2017-12-06 13:50:00,55.6,55.61,55.57,55.61,125060.0,43.42,43.4278,43.3966,43.4278,125060.0
2017-12-06 13:55:00,55.6,55.61,55.58,55.61,64389.0,43.42,43.4278,43.4044,43.4278,64389.0
2017-12-06 14:00:00,55.61,55.65,55.58,55.61,79522.0,43.4278,43.4591,43.4044,43.4278,79522.0
2017-12-06 14:05:00,55.61,55.63,55.59,55.6,109375.0,43.4278,43.4435,43.4122,43.42,109375.0
2017-12-06 14:10:00,55.6,55.61,55.57,55.59,135264.0,43.42,43.4278,43.3966,43.4122,135264.0
2017-12-06 14:15:00,55.59,55.62,55.58,55.62,14718.0,43.4122,43.4356,43.4044,43.4356,14718.0
2017-12-06 14:20:00,55.62,55.64,55.61,55.64,35668.0,43.4356,43.4513,43.4278,43.4513,35668.0
2017-12-06 14:25:00,55.64,55.64,55.6,55.63,27740.0,43.4513,43.4513,43.42,43.4435,27740.0
2017-12-06 14:30:00,55.62,55.64,55.61,55.64,22574.0,43.4356,43.4513,43.4278,43.4513,22574.0
2017-12-06 14:35:00,55.64,55.66,55.63,55.66,98764.0,43.4513,43.4669,43.4435,43.4669,98764.0
2017-12-06 14:40:00,55.66,55.68,55.64,55.65,30242.0,43.4669,43.4825,43.4513,43.4591,30242.0
2017-12-06 14:45:00,55.66,55.68,55.65,55.68,45655.0,43.4669,43.4825,43.4591,43.4825,45655.0
2017-12-06 14:50:00,55.68,55.69,55.66,55.67,41616.0,43.4825,43.4903,43.4669,43.4747,41616.0
2017-12-06 14:55:00,55.67,55.68,55.66,55.67,23250.0,43.4747,43.4825,43.4669,43.4747,23250.0
2017-12-06 15:00:00,55.67,55.67,55.64,55.64,39897.0,43.4747,43.4747,43.4513,43.4513,39897.0
2017-12-06 15:05:00,55.65,55.68,55.64,55.67,28884.0,43.4591,43.4825,43.4513,43.4747,28884.0
2017-12-06 15:10:00,55.67,55.67,55.64,55.66,34256.0,43.4747,43.4747,43.4513,43.4669,34256.0
2017-12-06 15:15:00,55.66,55.68,55.65,55.66,43094.0,43.4669,43.4825,43.4591,43.4669,43094.0
2017-12-06 15:20:00,55.66,55.68,55.64,55.66,65194.0,43.4669,43.4825,43.4513,43.4669,65194.0
2017-12-06 15:25:00,55.66,55.68,55.65,55.68,66048.0,43.4669,43.4825,43.4591,43.4825,66048.0
2017-12-06 15:30:00,55.67,55.7,55.66,55.68,62732.0,43.4747,43.4981,43.4669,43.4825,62732.0
2017-12-06 15:35:00,55.68,55.68,55.63,55.63,165719.0,43.4825,43.4825,43.4435,43.4435,165719.0
2017-12-06 15:40:00,55.64,55.64,55.6,55.61,373688.0,43.4513,43.4513,43.42,43.4278,373688.0
2017-12-06 15:45:00,55.61,55.64,55.6,55.6,243348.0,43.4278,43.4513,43.42,43.42,243348.0
2017-12-06 15:50:00,55.6,55.61,55.58,55.59,414469.0,43.42,43.4278,43.4044,43.4122,414469.0
2017-12-06 15:55:00,55.59,55.61,55.58,55.6,482315.0,43.4122,43.4278,43.4044,43.42,482315.0
2017-12-07 09:30:00,55.49,55.55,55.37,55.37,388003.0,43.3341,43.381,43.2404,43.2404,388003.0
2017-12-07 09:35:00,55.37,55.41,55.32,55.33,176385.0,43.2404,43.2717,43.2014,43.2092,176385.0
2017-12-07 09:40:00,55.32,55.36,55.25,55.36,175871.0,43.2014,43.2326,43.1467,43.2326,175871.0
2017-12-07 09:45:00,55.36,55.38,55.31,55.37,113754.0,43.2326,43.2482,43.1936,43.2404,113754.0
2017-12-07 09:50:00,55.38,55.45,55.37,55.44,66574.0,43.2482,43.3029,43.2404,43.2951,66574.0
2017-12-07 09:55:00,55.45,55.48,55.44,55.46,122897.0,43.3029,43.3263,43.2951,43.3107,122897.0
2017-12-07 10:00:00,55.45,55.5,55.42,55.46,311308.0,43.3029,43.3419,43.2795,43.3107,311308.0
2017-12-07 10:05:00,55.46,55.49,55.43,55.43,139888.0,43.3107,43.3341,43.2873,43.2873,139888.0
2017-12-07 10:10:00,55.44,55.46,55.37,55.38,239990.0,43.2951,43.3107,43.2404,43.2482,239990.0
2017-12-07 10:15:00,55.38,55.44,55.34,55.35,87384.0,43.2482,43.2951,43.217,43.2248,87384.0
2017-12-07 10:20:00,55.36,55.38,55.33,55.33,45986.0,43.2326,43.2482,43.2092,43.2092,45986.0
2017-12-07 10:25:00,55.33,55.36,55.32,55.34,58806.0,43.2092,43.2326,43.2014,43.217,58806.0
2017-12-07 10:30:00,55.34,55.39,55.34,55.37,138887.0,43.217,43.256,43.217,43.2404,138887.0
2017-12-07 10:35:00,55.37,55.38,55.32,55.35,107856.0,43.2404,43.2482,43.2014,43.2248,107856.0
2017-12-07 10:40:00,55.34,55.37,55.33,55.34,72338.0,43.217,43.2404,43.2092,43.217,72338.0
2017-12-07 10:45:00,55.35,55.43,55.34,55.43,79207.0,43.2248,43.2873,43.217,43.2873,79207.0
2017-12-07 10:50:00,55.43,55.44,55.41,55.43,115837.0,43.2873,43.2951,43.2717,43.2873,115837.0
2017-12-07 10:55:00,55.43,55.43,55.36,55.36,171257.0,43.2873,43.2873,43.2326,43.2326,171257.0
2017-12-07 11:00:00,55.36,55.36,55.33,55.35,147566.0,43.2326,43.2326,43.2092,43.2248,147566.0
2017-12-07 11:05:00,55.35,55.42,55.35,55.42,226013.0,43.2248,43.2795,43.2248,43.2795,226013.0
2017-12-07 11:10:00,55.42,55.43,55.37,55.38,112096.0,43.2795,43.2873,43.2404,43.2482,112096.0
2017-12-07 11:15:00,55.37,55.37,55.32,55.33,106000.0,43.2404,43.2404,43.2014,43.2092,106000.0
2017-12-07 11:20:00,55.32,55.35,55.31,55.32,42351.0,43.2014,43.2248,43.1936,43.2014,42351.0
2017-12-07 11:25:00,55.32,55.35,55.27,55.35,216254.0,43.2014,43.2248,43.1623,43.2248,216254.0
2017-12-07 11:30:00,55.35,55.36,55.31,55.32,387729.0,43.2248,43.2326,43.1936,43.2014,387729.0
2017-12-07 11:35:00,55.32,55.33,55.31,55.31,105695.0,43.2014,43.2092,43.1936,43.1936,105695.0
2017-12-07 11:40:00,55.32,55.33,55.29,55.33,89660.0,43.2014,43.2092,43.1779,43.2092,89660.0
2017-12-07 11:45:00,55.32,55.34,55.31,55.34,51577.0,43.2014,43.217,43.1936,43.217,51577.0
2017-12-07 11:50:00,55.33,55.36,55.31,55.36,50387.0,43.2092,43.2326,43.1936,43.2326,50387.0
2017-12-07 11:55:00,55.36,55.4,55.34,55.38,91824.0,43.2326,43.2638,43.217,43.2482,91824.0
2017-12-07 12:00:00,55.38,55.47,55.38,55.44,237775.0,43.2482,43.3185,43.2482,43.2951,237775.0
2017-12-07 12:05:00,55.45,55.48,55.42,55.46,263203.0,43.3029,43.3263,43.2795,43.3107,263203.0
2017-12-07 12:10:00,55.45,55.46,55.42,55.43,127577.0,43.3029,43.3107,43.2795,43.2873,127577.0
2017-12-07 12:15:00,55.44,55.46,55.42,55.46,82424.0,43.2951,43.3107,43.2795,43.3107,82424.0
2017-12-07 12:20:00,55.45,55.49,55.45,55.48,140226.0,43.3029,43.3341,43.3029,43.3263,140226.0
2017-12-07 12:25:00,55.48,55.49,55.45,55.47,92850.0,43.3263,43.3341,43.3029,43.3185,92850.0
2017-12-07 12:30:00,55.48,55.51,55.47,55.48,46485.0,43.3263,43.3497,43.3185,43.3263,46485.0
2017-12-07 12:35:00,55.48,55.49,55.47,55.48,20904.0,43.3263,43.3341,43.3185,43.3263,20904.0
2017-12-07 12:40:00,55.48,55.56,55.48,55.55,23458.0,43.3263,43.3888,43.3263,43.381,23458.0
2017-12-07 12:45:00,55.56,55.58,55.54,55.54,93568.0,43.3888,43.4044,43.3732,43.3732,93568.0
2017-12-07 12:50:00,55.55,55.55,55.5,55.52,148509.0,43.381,43.381,43.3419,43.3576,148509.0
2017-12-07 12:55:00,55.52,55.53,55.5,55.5,27136.0,43.3576,43.3654,43.3419,43.3419,27136.0
2017-12-07 13:00:00,55.5,55.51,55.48,55.51,49294.0,43.3419,43.3497,43.3263,43.3497,49294.0
2017-12-07 13:05:00,55.51,55.53,55.5,55.52,41219.0,43.3497,43.3654,43.3419,43.3576,41219.0
2017-12-07 13:10:00,55.53,55.53,55.51,55.53,35228.0,43.3654,43.3654,43.3497,43.3654,35228.0
2017-12-07 13:15:00,55.53,55.53,55.51,55.53,150056.0,43.3654,43.3654,43.3497,43.3654,150056.0
2017-12-07 13:20:00,55.53,55.57,55.52,55.56,32147.0,43.3654,43.3966,43.3576,43.3888,32147.0
2017-12-07 13:25:00,55.56,55.58,55.55,55.57,38632.0,43.3888,43.4044,43.381,43.3966,38632.0
2017-12-07 13:30:00,55.57,55.59,55.55,55.56,23109.0,43.3966,43.4122,43.381,43.3888,23109.0
2017-12-07 13:35:00,55.56,55.58,55.55,55.58,19406.0,43.3888,43.4044,43.381,43.4044,19406.0
2017-12-07 13:40:00,55.57,55.6,55.57,55.57,48191.0,43.3966,43.42,43.3966,43.3966,48191.0
2017-12-07 13:45:00,55.56,55.63,55.56,55.62,116228.0,43.3888,43.4435,43.3888,43.4356,116228.0
2017-12-07 13:50:00,55.62,55.62,55.58,55.6,108860.0,43.4356,43.4356,43.4044,43.42,108860.0
2017-12-07 13:55:00,55.6,55.6,55.56,55.58,189795.0,43.42,43.42,43.3888,43.4044,189795.0
2017-12-07 14:00:00,55.58,55.6,55.58,55.6,59044.0,43.4044,43.42,43.4044,43.42,59044.0
2017-12-07 14:05:00,55.6,55.6,55.56,55.59,57191.0,43.42,43.42,43.3888,43.4122,57191.0
2017-12-07 14:10:00,55.59,55.59,55.55,55.57,56583.0,43.4122,43.4122,43.381,43.3966,56583.0
2017-12-07 14:15:00,55.56,55.58,55.55,55.56,67735.0,43.3888,43.4044,43.381,43.3888,67735.0
2017-12-07 14:20:00,55.56,55.56,55.51,55.54,75459.0,43.3888,43.3888,43.3497,43.3732,75459.0
2017-12-07 14:25:00,55.53,55.56,55.53,55.55,30036.0,43.3654,43.3888,43.3654,43.381,30036.0
2017-12-07 14:30:00,55.55,55.56,55.49,55.5,177173.0,43.381,43.3888,43.3341,43.3419,177173.0
2017-12-07 14:35:00,55.51,55.53,55.49,55.5,78868.0,43.3497,43.3654,43.3341,43.3419,78868.0
2017-12-07 14:40:00,55.5,55.51,55.47,55.48,48514.0,43.3419,43.3497,43.3185,43.3263,48514.0
2017-12-07 14:45:00,55.48,55.49,55.44,55.47,62932.0,43.3263,43.3341,43.2951,43.3185,62932.0
2017-12-07 14:50:00,55.47,55.48,55.45,55.46,40443.0,43.3185,43.3263,43.3029,43.3107,40443.0
2017-12-07 14:55:00,55.46,55.49,55.46,55.47,71064.0,43.3107,43.3341,43.3107,43.3185,71064.0
2017-12-07 15:00:00,55.47,55.5,55.46,55.49,44448.0,43.3185,43.3419,43.3107,43.3341,44448.0
2017-12-07 15:05:00,55.48,55.51,55.48,55.5,50135.0,43.3263,43.3497,43.3263,43.3419,50135.0
2017-12-07 15:10:00,55.5,55.52,55.49,55.5,59316.0,43.3419,43.3576,43.3341,43.3419,59316.0
2017-12-07 15:15:00,55.5,55.53,55.5,55.53,29579.0,43.3419,43.3654,43.3419,43.3654,29579.0
2017-12-07 15:20:00,55.52,55.53,55.51,55.51,168661.0,43.3576,43.3654,43.3497,43.3497,168661.0
2017-12-07 15:25:00,55.51,55.57,55.51,55.57,166421.0,43.3497,43.3966,43.3497,43.3966,166421.0
2017-12-07 15:30:00,55.57,55.59,55.55,55.59,308621.0,43.3966,43.4122,43.381,43.4122,308621.0
2017-12-07 15:35:00,55.59,55.61,55.56,55.56,290638.0,43.4122,43.4278,43.3888,43.3888,290638.0
2017-12-07 15:40:00,55.56,55.58,55.55,55.56,231417.0,43.3888,43.4044,43.381,43.3888,231417.0
2017-12-07 15:45:00,55.56,55.57,55.54,55.55,117440.0,43.3888,43.3966,43.3732,43.381,117440.0
2017-12-07 15:50:00,55.54,55.6,55.53,55.59,221797.0,43.3732,43.42,43.3654,43.4122,221797.0
2017-12-07 15:55:00,55.6,55.7,55.59,55.7,885979.0,43.42,43.4981,43.4122,43.4981,885979.0
2017-12-08 09:30:00,55.62,55.62,55.4,55.53,345854.0,43.4356,43.4356,43.2638,43.3654,345854.0
2017-12-08 09:35:00,55.52,55.61,55.5,55.51,205555.0,43.3576,43.4278,43.3419,43.3497,205555.0
2017-12-08 09:40:00,55.51,55.57,55.5,55.51,344596.0,43.3497,43.3966,43.3419,43.3497,344596.0
2017-12-08 09:45:00,55.52,55.59,55.5,55.59,140853.0,43.3576,43.4122,43.3419,43.4122,140853.0
2017-12-08 09:50:00,55.59,55.66,55.58,55.66,124763.0,43.4122,43.4669,43.4044,43.4669,124763.0
2017-12-08 09:55:00,55.66,55.77,55.66,55.71,156959.0,43.4669,43.5528,43.4669,43.5059,156959.0
2017-12-08 10:00:00,55.71,55.75,55.67,55.72,88869.0,43.5059,43.5372,43.4747,43.5137,88869.0
2017-12-08 10:05:00,55.72,55.72,55.64,55.66,283740.0,43.5137,43.5137,43.4513,43.4669,283740.0
2017-12-08 10:10:00,55.66,55.69,55.64,55.65,38617.0,43.4669,43.4903,43.4513,43.4591,38617.0
2017-12-08 10:15:00,55.64,55.67,55.62,55.67,117698.0,43.4513,43.4747,43.4356,43.4747,117698.0
2017-12-08 10:20:00,55.67,55.7,55.65,55.66,69062.0,43.4747,43.4981,43.4591,43.4669,69062.0
2017-12-08 10:25:00,55.67,55.69,55.64,55.65,58888.0,43.4747,43.4903,43.4513,43.4591,58888.0
2017-12-08 10:30:00,55.65,55.68,55.65,55.65,33274.0,43.4591,43.4825,43.4591,43.4591,33274.0
2017-12-08 10:35:00,55.65,55.66,55.62,55.64,43899.0,43.4591,43.4669,43.4356,43.4513,43899.0
2017-12-08 10:40:00,55.65,55.65,55.62,55.64,35126.0,43.4591,43.4591,43.4356,43.4513,35126.0
2017-12-08 10:45:00,55.64,55.64,55.59,55.61,67311.0,43.4513,43.4513,43.4122,43.4278,67311.0
2017-12-08 10:50:00,55.61,55.61,55.58,55.6,26047.0,43.4278,43.4278,43.4044,43.42,26047.0
2017-12-08 10:55:00,55.59,55.6,55.56,55.57,20836.0,43.4122,43.42,43.3888,43.3966,20836.0
2017-12-08 11:00:00,55.57,55.58,55.54,55.55,28461.0,43.3966,43.4044,43.3732,43.381,28461.0
2017-12-08 11:05:00,55.56,55.59,55.55,55.56,26597.0,43.3888,43.4122,43.381,43.3888,26597.0
2017-12-08 11:10:00,55.56,55.57,55.53,55.56,79069.0,43.3888,43.3966,43.3654,43.3888,79069.0
2017-12-08 11:15:00,55.56,55.62,55.56,55.59,52151.0,43.3888,43.4356,43.3888,43.4122,52151.0
2017-12-08 11:20:00,55.59,55.6,55.57,55.59,81937.0,43.4122,43.42,43.3966,43.4122,81937.0
2017-12-08 11:25:00,55.59,55.62,55.58,55.6,67607.0,43.4122,43.4356,43.4044,43.42,67607.0
2017-12-08 11:30:00,55.6,55.65,55.6,55.64,57168.0,43.42,43.4591,43.42,43.4513,57168.0
2017-12-08 11:35:00,55.64,55.68,55.63,55.68,50249.0,43.4513,43.4825,43.4435,43.4825,50249.0
2017-12-08 11:40:00,55.68,55.7,55.66,55.68,25269.0,43.4825,43.4981,43.4669,43.4825,25269.0
2017-12-08 11:45:00,55.68,55.71,55.67,55.68,71828.0,43.4825,43.5059,43.4747,43.4825,71828.0
2017-12-08 11:50:00,55.69,55.69,55.64,55.65,58972.0,43.4903,43.4903,43.4513,43.4591,58972.0
2017-12-08 11:55:00,55.64,55.65,55.63,55.63,26083.0,43.4513,43.4591,43.4435,43.4435,26083.0
2017-12-08 12:00:00,55.63,55.65,55.61,55.62,31175.0,43.4435,43.4591,43.4278,43.4356,31175.0
2017-12-08 12:05:00,55.61,55.68,55.61,55.66,146089.0,43.4278,43.4825,43.4278,43.4669,146089.0
2017-12-08 12:10:00,55.67,55.68,55.67,55.68,11790.0,43.4747,43.4825,43.4747,43.4825,11790.0
2017-12-08 12:15:00,55.68,55.71,55.66,55.67,43385.0,43.4825,43.5059,43.4669,43.4747,43385.0
2017-12-08 12:20:00,55.67,55.68,55.66,55.68,22094.0,43.4747,43.4825,43.4669,43.4825,22094.0
2017-12-08 12:25:00,55.67,55.68,55.66,55.67,12011.0,43.4747,43.4825,43.4669,43.4747,12011.0
2017-12-08 12:30:00,55.67,55.68,55.65,55.67,17685.0,43.4747,43.4825,43.4591,43.4747,17685.0
2017-12-08 12:35:00,55.67,55.67,55.65,55.66,11128.0,43.4747,43.4747,43.4591,43.4669,11128.0
2017-12-08 12:40:00,55.66,55.68,55.66,55.68,53069.0,43.4669,43.4825,43.4669,43.4825,53069.0
2017-12-08 12:45:00,55.67,55.68,55.66,55.66,16017.0,43.4747,43.4825,43.4669,43.4669,16017.0
2017-12-08 12:50:00,55.66,55.69,55.64,55.69,200971.0,43.4669,43.4903,43.4513,43.4903,200971.0
2017-12-08 12:55:00,55.68,55.68,55.66,55.66,38674.0,43.4825,43.4825,43.4669,43.4669,38674.0
2017-12-08 13:00:00,55.66,55.68,55.65,55.68,19331.0,43.4669,43.4825,43.4591,43.4825,19331.0
2017-12-08 13:05:00,55.67,55.68,55.67,55.67,28225.0,43.4747,43.4825,43.4747,43.4747,28225.0
2017-12-08 13:10:00,55.68,55.7,55.66,55.69,51709.0,43.4825,43.4981,43.4669,43.4903,51709.0
2017-12-08 13:15:00,55.69,55.73,55.69,55.71,37625.0,43.4903,43.5216,43.4903,43.5059,37625.0
2017-12-08 13:20:00,55.71,55.72,55.7,55.71,21453.0,43.5059,43.5137,43.4981,43.5059,21453.0
2017-12-08 13:25:00,55.71,55.75,55.71,55.72,61359.0,43.5059,43.5372,43.5059,43.5137,61359.0
2017-12-08 13:30:00,55.73,55.73,55.7,55.7,13370.0,43.5216,43.5216,43.4981,43.4981,13370.0
2017-12-08 13:35:00,55.7,55.72,55.7,55.71,15690.0,43.4981,43.5137,43.4981,43.5059,15690.0
2017-12-08 13:40:00,55.72,55.74,55.71,55.72,38501.0,43.5137,43.5294,43.5059,43.5137,38501.0
2017-12-08 13:45:00,55.72,55.72,55.69,55.7,36166.0,43.5137,43.5137,43.4903,43.4981,36166.0
2017-12-08 13:50:00,55.69,55.71,55.68,55.7,23636.0,43.4903,43.5059,43.4825,43.4981,23636.0
2017-12-08 13:55:00,55.7,55.73,55.69,55.72,9695.0,43.4981,43.5216,43.4903,43.5137,9695.0
2017-12-08 14:00:00,55.73,55.74,55.71,55.72,56279.0,43.5216,43.5294,43.5059,43.5137,56279.0
2017-12-08 14:05:00,55.71,55.73,55.7,55.73,53659.0,43.5059,43.5216,43.4981,43.5216,53659.0
2017-12-08 14:10:00,55.73,55.73,55.69,55.7,32411.0,43.5216,43.5216,43.4903,43.4981,32411.0
2017-12-08 14:15:00,55.7,55.72,55.67,55.72,45277.0,43.4981,43.5137,43.4747,43.5137,45277.0
2017-12-08 14:20:00,55.72,55.75,55.71,55.74,203545.0,43.5137,43.5372,43.5059,43.5294,203545.0
2017-12-08 14:25:00,55.75,55.75,55.72,55.72,106867.0,43.5372,43.5372,43.5137,43.5137,106867.0
2017-12-08 14:30:00,55.73,55.73,55.71,55.72,15661.0,43.5216,43.5216,43.5059,43.5137,15661.0
2017-12-08 14:35:00,55.71,55.72,55.68,55.69,59161.0,43.5059,43.5137,43.4825,43.4903,59161.0
2017-12-08 14:40:00,55.69,55.7,55.67,55.68,216711.0,43.4903,43.4981,43.4747,43.4825,216711.0
2017-12-08 14:45:00,55.67,55.68,55.65,55.67,191211.0,43.4747,43.4825,43.4591,43.4747,191211.0
2017-12-08 14:50:00,55.68,55.68,55.66,55.67,123037.0,43.4825,43.4825,43.4669,43.4747,123037.0
2017-12-08 14:55:00,55.67,55.68,55.64,55.65,163929.0,43.4747,43.4825,43.4513,43.4591,163929.0
2017-12-08 15:00:00,55.65,55.66,55.64,55.65,139761.0,43.4591,43.4669,43.4513,43.4591,139761.0
2017-12-08 15:05:00,55.65,55.67,55.63,55.66,378971.0,43.4591,43.4747,43.4435,43.4669,378971.0
2017-12-08 15:10:00,55.66,55.68,55.65,55.67,208570.0,43.4669,43.4825,43.4591,43.4747,208570.0
2017-12-08 15:15:00,55.68,55.68,55.66,55.66,98798.0,43.4825,43.4825,43.4669,43.4669,98798.0
2017-12-08 15:20:00,55.66,55.7,55.66,55.69,233513.0,43.4669,43.4981,43.4669,43.4903,233513.0
2017-12-08 15:25:00,55.69,55.74,55.68,55.72,127111.0,43.4903,43.5294,43.4825,43.5137,127111.0
2017-12-08 15:30:00,55.72,55.73,55.7,55.71,104686.0,43.5137,43.5216,43.4981,43.5059,104686.0
2017-12-08 15:35:00,55.72,55.73,55.7,55.72,160285.0,43.5137,43.5216,43.4981,43.5137,160285.0
2017-12-08 15:40:00,55.71,55.76,55.71,55.74,320676.0,43.5059,43.545,43.5059,43.5294,320676.0
2017-12-08 15:45:00,55.74,55.77,55.74,55.76,150238.0,43.5294,43.5528,43.5294,43.545,150238.0
2017-12-08 15:50:00,55.76,55.83,55.75,55.83,213446.0,43.545,43.5996,43.5372,43.5996,213446.0
2017-12-08 15:55:00,55.83,55.88,55.82,55.87,641209.0,43.5996,43.6387,43.5918,43.6309,641209.0
2017-12-11 09:30:00,55.82,55.87,55.73,55.82,196651.0,43.5918,43.6309,43.5216,43.5918,196651.0
2017-12-11 09:35:00,55.82,55.87,55.72,55.74,210379.0,43.5918,43.6309,43.5137,43.5294,210379.0
2017-12-11 09:40:00,55.74,55.77,55.65,55.77,242986.0,43.5294,43.5528,43.4591,43.5528,242986.0
2017-12-11 09:45:00,55.76,55.87,55.75,55.78,326305.0,43.545,43.6309,43.5372,43.5606,326305.0
2017-12-11 09:50:00,55.78,55.81,55.74,55.78,97995.0,43.5606,43.584,43.5294,43.5606,97995.0
2017-12-11 09:55:00,55.79,55.79,55.73,55.76,86003.0,43.5684,43.5684,43.5216,43.545,86003.0
2017-12-11 10:00:00,55.75,55.84,55.75,55.84,97444.0,43.5372,43.6075,43.5372,43.6075,97444.0
2017-12-11 10:05:00,55.83,55.84,55.8,55.82,73145.0,43.5996,43.6075,43.5762,43.5918,73145.0
2017-12-11 10:10:00,55.82,55.83,55.78,55.8,154099.0,43.5918,43.5996,43.5606,43.5762,154099.0
2017-12-11 10:15:00,55.8,55.83,55.76,55.78,109853.0,43.5762,43.5996,43.545,43.5606,109853.0
2017-12-11 10:20:00,55.78,55.79,55.73,55.74,53924.0,43.5606,43.5684,43.5216,43.5294,53924.0
2017-12-11 10:25:00,55.75,55.77,55.73,55.73,48940.0,43.5372,43.5528,43.5216,43.5216,48940.0
2017-12-11 10:30:00,55.73,55.83,55.72,55.8,271917.0,43.5216,43.5996,43.5137,43.5762,271917.0
2017-12-11 10:35:00,55.79,55.85,55.78,55.85,153165.0,43.5684,43.6153,43.5606,43.6153,153165.0
2017-12-11 10:40:00,55.85,55.89,55.84,55.88,169146.0,43.6153,43.6465,43.6075,43.6387,169146.0
2017-12-11 10:45:00,55.87,55.89,55.86,55.86,47541.0,43.6309,43.6465,43.6231,43.6231,47541.0
2017-12-11 10:50:00,55.85,55.88,55.84,55.84,56622.0,43.6153,43.6387,43.6075,43.6075,56622.0
2017-12-11 10:55:00,55.84,55.85,55.8,55.85,92715.0,43.6075,43.6153,43.5762,43.6153,92715.0
2017-12-11 11:00:00,55.86,55.88,55.83,55.86,207454.0,43.6231,43.6387,43.5996,43.6231,207454.0
2017-12-11 11:05:00,55.87,55.87,55.81,55.83,85590.0,43.6309,43.6309,43.584,43.5996,85590.0
2017-12-11 11:10:00,55.83,55.85,55.81,55.84,55182.0,43.5996,43.6153,43.584,43.6075,55182.0
2017-12-11 11:15:00,55.84,55.85,55.8,55.81,119914.0,43.6075,43.6153,43.5762,43.584,119914.0
2017-12-11 11:20:00,55.81,55.84,55.8,55.82,59370.0,43.584,43.6075,43.5762,43.5918,59370.0
2017-12-11 11:25:00,55.82,55.85,55.8,55.83,70594.0,43.5918,43.6153,43.5762,43.5996,70594.0
2017-12-11 11:30:00,55.82,55.84,55.8,55.8,85403.0,43.5918,43.6075,43.5762,43.5762,85403.0
2017-12-11 11:35:00,55.81,55.84,55.8,55.84,43387.0,43.584,43.6075,43.5762,43.6075,43387.0
2017-12-11 11:40:00,55.84,55.85,55.81,55.84,161402.0,43.6075,43.6153,43.584,43.6075,161402.0
2017-12-11 11:45:00,55.84,55.86,55.82,55.83,81696.0,43.6075,43.6231,43.5918,43.5996,81696.0
2017-12-11 11:50:00,55.83,55.85,55.81,55.82,42731.0,43.5996,43.6153,43.584,43.5918,42731.0
2017-12-11 11:55:00,55.82,55.83,55.79,55.8,82054.0,43.5918,43.5996,43.5684,43.5762,82054.0
2017-12-11 12:00:00,55.8,55.83,55.79,55.8,50036.0,43.5762,43.5996,43.5684,43.5762,50036.0
2017-12-11 12:05:00,55.8,55.8,55.78,55.8,45729.0,43.5762,43.5762,43.5606,43.5762,45729.0
2017-12-11 12:10:00,55.79,55.8,55.78,55.79,27695.0,43.5684,43.5762,43.5606,43.5684,27695.0
2017-12-11 12:15:00,55.79,55.8,55.78,55.79,20983.0,43.5684,43.5762,43.5606,43.5684,20983.0
2017-12-11 12:20:00,55.79,55.8,55.77,55.78,53557.0,43.5684,43.5762,43.5528,43.5606,53557.0
2017-12-11 12:25:00,55.78,55.78,55.76,55.77,39949.0,43.5606,43.5606,43.545,43.5528,39949.0
2017-12-11 12:30:00,55.77,55.77,55.74,55.74,23882.0,43.5528,43.5528,43.5294,43.5294,23882.0
2017-12-11 12:35:00,55.75,55.77,55.74,55.75,71652.0,43.5372,43.5528,43.5294,43.5372,71652.0
2017-12-11 12:40:00,55.75,55.76,55.71,55.75,82044.0,43.5372,43.545,43.5059,43.5372,82044.0
2017-12-11 12:45:00,55.74,55.75,55.71,55.72,59982.0,43.5294,43.5372,43.5059,43.5137,59982.0
2017-12-11 12:50:00,55.73,55.74,55.71,55.73,78420.0,43.5216,43.5294,43.5059,43.5216,78420.0
2017-12-11 12:55:00,55.72,55.74,55.71,55.72,19135.0,43.5137,43.5294,43.5059,43.5137,19135.0
2017-12-11 13:00:00,55.72,55.73,55.69,55.73,90607.0,43.5137,43.5216,43.4903,43.5216,90607.0
2017-12-11 13:05:00,55.73,55.75,55.72,55.74,99210.0,43.5216,43.5372,43.5137,43.5294,99210.0
2017-12-11 13:10:00,55.75,55.76,55.74,55.76,35549.0,43.5372,43.545,43.5294,43.545,35549.0
2017-12-11 13:15:00,55.75,55.78,55.74,55.78,48072.0,43.5372,43.5606,43.5294,43.5606,48072.0
2017-12-11 13:20:00,55.78,55.78,55.76,55.78,48549.0,43.5606,43.5606,43.545,43.5606,48549.0
2017-12-11 13:25:00,55.78,55.79,55.77,55.79,30299.0,43.5606,43.5684,43.5528,43.5684,30299.0
2017-12-11 13:30:00,55.78,55.8,55.77,55.78,60986.0,43.5606,43.5762,43.5528,43.5606,60986.0
2017-12-11 13:35:00,55.79,55.81,55.78,55.78,49674.0,43.5684,43.584,43.5606,43.5606,49674.0
2017-12-11 13:40:00,55.79,55.8,55.78,55.8,40582.0,43.5684,43.5762,43.5606,43.5762,40582.0
2017-12-11 13:45:00,55.79,55.79,55.77,55.79,28600.0,43.5684,43.5684,43.5528,43.5684,28600.0
2017-12-11 13:50:00,55.78,55.8,55.77,55.8,26471.0,43.5606,43.5762,43.5528,43.5762,26471.0
2017-12-11 13:55:00,55.8,55.8,55.76,55.77,47511.0,43.5762,43.5762,43.545,43.5528,47511.0
2017-12-11 14:00:00,55.77,55.77,55.75,55.76,35283.0,43.5528,43.5528,43.5372,43.545,35283.0
2017-12-11 14:05:00,55.77,55.8,55.76,55.77,114429.0,43.5528,43.5762,43.545,43.5528,114429.0
2017-12-11 14:10:00,55.77,55.79,55.75,55.78,82917.0,43.5528,43.5684,43.5372,43.5606,82917.0
2017-12-11 14:15:00,55.78,55.82,55.77,55.81,67636.0,43.5606,43.5918,43.5528,43.584,67636.0
2017-12-11 14:20:00,55.81,55.84,55.81,55.84,22279.0,43.584,43.6075,43.584,43.6075,22279.0
2017-12-11 14:25:00,55.84,55.87,55.84,55.84,56023.0,43.6075,43.6309,43.6075,43.6075,56023.0
2017-12-11 14:30:00,55.84,55.87,55.82,55.83,187641.0,43.6075,43.6309,43.5918,43.5996,187641.0
2017-12-11 14:35:00,55.83,55.84,55.82,55.83,61828.0,43.5996,43.6075,43.5918,43.5996,61828.0
2017-12-11 14:40:00,55.83,55.85,55.82,55.85,50493.0,43.5996,43.6153,43.5918,43.6153,50493.0
2017-12-11 14:45:00,55.85,55.86,55.84,55.86,22059.0,43.6153,43.6231,43.6075,43.6231,22059.0
2017-12-11 14:50:00,55.86,55.88,55.85,55.87,64514.0,43.6231,43.6387,43.6153,43.6309,64514.0
2017-12-11 14:55:00,55.87,55.88,55.86,55.88,16483.0,43.6309,43.6387,43.6231,43.6387,16483.0
2017-12-11 15:00:00,55.87,55.9,55.86,55.9,67612.0,43.6309,43.6543,43.6231,43.6543,67612.0
2017-12-11 15:05:00,55.9,55.92,55.89,55.89,64191.0,43.6543,43.6699,43.6465,43.6465,64191.0
2017-12-11 15:10:00,55.9,55.98,55.89,55.97,83188.0,43.6543,43.7168,43.6465,43.709,83188.0
2017-12-11 15:15:00,55.98,55.98,55.96,55.97,116803.0,43.7168,43.7168,43.7012,43.709,116803.0
2017-12-11 15:20:00,55.97,56.03,55.97,56.01,264350.0,43.709,43.7558,43.709,43.7402,264350.0
2017-12-11 15:25:00,56.01,56.05,56.0,56.05,82333.0,43.7402,43.7715,43.7324,43.7715,82333.0
2017-12-11 15:30:00,56.05,56.07,56.03,56.03,279939.0,43.7715,43.7871,43.7558,43.7558,279939.0
2017-12-11 15:35:00,56.03,56.07,56.03,56.06,117606.0,43.7558,43.7871,43.7558,43.7793,117606.0
2017-12-11 15:40:00,56.06,56.1,56.06,56.09,189786.0,43.7793,43.8105,43.7793,43.8027,189786.0
2017-12-11 15:45:00,56.09,56.17,56.08,56.16,272634.0,43.8027,43.8652,43.7949,43.8574,272634.0
2017-12-11 15:50:00,56.16,56.22,56.14,56.2,409260.0,43.8574,43.9042,43.8417,43.8886,409260.0
2017-12-11 15:55:00,56.19,56.24,56.17,56.22,1710905.0,43.8808,43.9198,43.8652,43.9042,1710905.0
2017-12-12 09:30:00,56.0,56.07,55.92,56.01,358273.0,43.7324,43.7871,43.6699,43.7402,358273.0
2017-12-12 09:35:00,56.01,56.06,55.94,55.95,267220.0,43.7402,43.7793,43.6855,43.6934,267220.0
2017-12-12 09:40:00,55.95,56.04,55.94,55.97,178326.0,43.6934,43.7636,43.6855,43.709,178326.0
2017-12-12 09:45:00,55.98,55.99,55.9,55.95,226900.0,43.7168,43.7246,43.6543,43.6934,226900.0
2017-12-12 09:50:00,55.96,56.02,55.89,55.97,142313.0,43.7012,43.748,43.6465,43.709,142313.0
2017-12-12 09:55:00,55.96,56.02,55.93,56.02,116029.0,43.7012,43.748,43.6777,43.748,116029.0
2017-12-12 10:00:00,56.02,56.02,55.97,55.98,181866.0,43.748,43.748,43.709,43.7168,181866.0
2017-12-12 10:05:00,55.97,55.98,55.93,55.94,98430.0,43.709,43.7168,43.6777,43.6855,98430.0
2017-12-12 10:10:00,55.95,55.97,55.91,55.92,124207.0,43.6934,43.709,43.6621,43.6699,124207.0
2017-12-12 10:15:00,55.93,55.95,55.86,55.86,157757.0,43.6777,43.6934,43.6231,43.6231,157757.0
2017-12-12 10:20:00,55.87,55.88,55.82,55.84,143363.0,43.6309,43.6387,43.5918,43.6075,143363.0
2017-12-12 10:25:00,55.84,55.84,55.79,55.81,112078.0,43.6075,43.6075,43.5684,43.584,112078.0
2017-12-12 10:30:00,55.82,55.84,55.74,55.75,356710.0,43.5918,43.6075,43.5294,43.5372,356710.0
2017-12-12 10:35:00,55.76,55.76,55.73,55.75,89133.0,43.545,43.545,43.5216,43.5372,89133.0
2017-12-12 10:40:00,55.75,55.79,55.74,55.79,97694.0,43.5372,43.5684,43.5294,43.5684,97694.0
2017-12-12 10:45:00,55.78,55.79,55.76,55.77,90012.0,43.5606,43.5684,43.545,43.5528,90012.0
2017-12-12 10:50:00,55.76,55.78,55.71,55.71,115749.0,43.545,43.5606,43.5059,43.5059,115749.0
2017-12-12 10:55:00,55.72,55.72,55.66,55.67,151350.0,43.5137,43.5137,43.4669,43.4747,151350.0
2017-12-12 11:00:00,55.66,55.75,55.66,55.72,306994.0,43.4669,43.5372,43.4669,43.5137,306994.0
2017-12-12 11:05:00,55.72,55.73,55.69,55.7,59640.0,43.5137,43.5216,43.4903,43.4981,59640.0
2017-12-12 11:10:00,55.7,55.7,55.64,55.66,92745.0,43.4981,43.4981,43.4513,43.4669,92745.0
2017-12-12 11:15:00,55.66,55.68,55.65,55.68,95119.0,43.4669,43.4825,43.4591,43.4825,95119.0
2017-12-12 11:20:00,55.67,55.72,55.67,55.7,147181.0,43.4747,43.5137,43.4747,43.4981,147181.0
2017-12-12 11:25:00,55.7,55.73,55.67,55.7,355277.0,43.4981,43.5216,43.4747,43.4981,355277.0
2017-12-12 11:30:00,55.7,55.74,55.69,55.71,117987.0,43.4981,43.5294,43.4903,43.5059,117987.0
2017-12-12 11:35:00,55.72,55.75,55.7,55.73,106272.0,43.5137,43.5372,43.4981,43.5216,106272.0
2017-12-12 11:40:00,55.73,55.73,55.7,55.7,45677.0,43.5216,43.5216,43.4981,43.4981,45677.0
2017-12-12 11:45:00,55.7,55.7,55.63,55.64,423368.0,43.4981,43.4981,43.4435,43.4513,423368.0
2017-12-12 11:50:00,55.64,55.64,55.61,55.63,334499.0,43.4513,43.4513,43.4278,43.4435,334499.0
2017-12-12 11:55:00,55.63,55.64,55.61,55.61,69728.0,43.4435,43.4513,43.4278,43.4278,69728.0
2017-12-12 12:00:00,55.62,55.64,55.6,55.63,82577.0,43.4356,43.4513,43.42,43.4435,82577.0
2017-12-12 12:05:00,55.63,55.63,55.54,55.58,230728.0,43.4435,43.4435,43.3732,43.4044,230728.0
2017-12-12 12:10:00,55.58,55.59,55.53,55.53,238545.0,43.4044,43.4122,43.3654,43.3654,238545.0
2017-12-12 12:15:00,55.53,55.6,55.53,55.6,193620.0,43.3654,43.42,43.3654,43.42,193620.0
2017-12-12 12:20:00,55.61,55.61,55.57,55.59,76212.0,43.4278,43.4278,43.3966,43.4122,76212.0
2017-12-12 12:25:00,55.59,55.65,55.56,55.65,193715.0,43.4122,43.4591,43.3888,43.4591,193715.0
2017-12-12 12:30:00,55.65,55.65,55.61,55.62,158092.0,43.4591,43.4591,43.4278,43.4356,158092.0
2017-12-12 12:35:00,55.62,55.63,55.59,55.6,74170.0,43.4356,43.4435,43.4122,43.42,74170.0
2017-12-12 12:40:00,55.6,55.6,55.57,55.59,73344.0,43.42,43.42,43.3966,43.4122,73344.0
2017-12-12 12:45:00,55.59,55.61,55.58,55.59,62434.0,43.4122,43.4278,43.4044,43.4122,62434.0
2017-12-12 12:50:00,55.59,55.6,55.57,55.58,54284.0,43.4122,43.42,43.3966,43.4044,54284.0
2017-12-12 12:55:00,55.57,55.57,55.51,55.52,129554.0,43.3966,43.3966,43.3497,43.3576,129554.0
2017-12-12 13:00:00,55.52,55.57,55.51,55.53,63255.0,43.3576,43.3966,43.3497,43.3654,63255.0
2017-12-12 13:05:00,55.53,55.56,55.52,55.56,91219.0,43.3654,43.3888,43.3576,43.3888,91219.0
2017-12-12 13:10:00,55.55,55.57,55.54,55.56,82683.0,43.381,43.3966,43.3732,43.3888,82683.0
2017-12-12 13:15:00,55.56,55.56,55.51,55.55,70826.0,43.3888,43.3888,43.3497,43.381,70826.0
2017-12-12 13:20:00,55.54,55.54,55.51,55.53,189575.0,43.3732,43.3732,43.3497,43.3654,189575.0
2017-12-12 13:25:00,55.52,55.52,55.46,55.46,79496.0,43.3576,43.3576,43.3107,43.3107,79496.0
2017-12-12 13:30:00,55.47,55.5,55.46,55.48,95281.0,43.3185,43.3419,43.3107,43.3263,95281.0
2017-12-12 13:35:00,55.49,55.49,55.47,55.48,63701.0,43.3341,43.3341,43.3185,43.3263,63701.0
2017-12-12 13:40:00,55.48,55.49,55.47,55.48,38349.0,43.3263,43.3341,43.3185,43.3263,38349.0
2017-12-12 13:45:00,55.48,55.5,55.46,55.5,90623.0,43.3263,43.3419,43.3107,43.3419,90623.0
2017-12-12 13:50:00,55.5,55.53,55.49,55.51,70784.0,43.3419,43.3654,43.3341,43.3497,70784.0
2017-12-12 13:55:00,55.52,55.53,55.5,55.51,69907.0,43.3576,43.3654,43.3419,43.3497,69907.0
2017-12-12 14:00:00,55.51,55.54,55.51,55.53,60440.0,43.3497,43.3732,43.3497,43.3654,60440.0
2017-12-12 14:05:00,55.53,55.54,55.5,55.54,88814.0,43.3654,43.3732,43.3419,43.3732,88814.0
2017-12-12 14:10:00,55.54,55.55,55.51,55.52,108782.0,43.3732,43.381,43.3497,43.3576,108782.0
2017-12-12 14:15:00,55.52,55.53,55.51,55.51,40696.0,43.3576,43.3654,43.3497,43.3497,40696.0
2017-12-12 14:20:00,55.51,55.55,55.51,55.55,142719.0,43.3497,43.381,43.3497,43.381,142719.0
2017-12-12 14:25:00,55.55,55.55,55.51,55.52,169560.0,43.381,43.381,43.3497,43.3576,169560.0
2017-12-12 14:30:00,55.52,55.52,55.49,55.5,113216.0,43.3576,43.3576,43.3341,43.3419,113216.0
2017-12-12 14:35:00,55.5,55.51,55.46,55.47,96360.0,43.3419,43.3497,43.3107,43.3185,96360.0
2017-12-12 14:40:00,55.46,55.48,55.45,55.47,145326.0,43.3107,43.3263,43.3029,43.3185,145326.0
2017-12-12 14:45:00,55.47,55.47,55.4,55.42,241261.0,43.3185,43.3185,43.2638,43.2795,241261.0
2017-12-12 14:50:00,55.42,55.49,55.41,55.48,145667.0,43.2795,43.3341,43.2717,43.3263,145667.0
2017-12-12 14:55:00,55.48,55.49,55.46,55.48,139207.0,43.3263,43.3341,43.3107,43.3263,139207.0
2017-12-12 15:00:00,55.48,55.49,55.46,55.46,223877.0,43.3263,43.3341,43.3107,43.3107,223877.0
2017-12-12 15:05:00,55.46,55.49,55.46,55.49,127608.0,43.3107,43.3341,43.3107,43.3341,127608.0
2017-12-12 15:10:00,55.48,55.51,55.47,55.5,222930.0,43.3263,43.3497,43.3185,43.3419,222930.0
2017-12-12 15:15:00,55.5,55.5,55.46,55.47,119522.0,43.3419,43.3419,43.3107,43.3185,119522.0
2017-12-12 15:20:00,55.47,55.48,55.45,55.48,124216.0,43.3185,43.3263,43.3029,43.3263,124216.0
2017-12-12 15:25:00,55.48,55.48,55.4,55.41,274295.0,43.3263,43.3263,43.2638,43.2717,274295.0
2017-12-12 15:30:00,55.41,55.45,55.41,55.41,326227.0,43.2717,43.3029,43.2717,43.2717,326227.0
2017-12-12 15:35:00,55.42,55.42,55.39,55.39,269392.0,43.2795,43.2795,43.256,43.256,269392.0
2017-12-12 15:40:00,55.39,55.41,55.37,55.38,346106.0,43.256,43.2717,43.2404,43.2482,346106.0
2017-12-12 15:45:00,55.37,55.39,55.3,55.3,606874.0,43.2404,43.256,43.1857,43.1857,606874.0
2017-12-12 15:50:00,55.3,55.32,55.25,55.26,757723.0,43.1857,43.2014,43.1467,43.1545,757723.0
2017-12-12 15:55:00,55.26,55.27,55.22,55.25,1851748.0,43.1545,43.1623,43.1233,43.1467,1851748.0
2017-12-13 09:30:00,55.4,55.54,55.31,55.32,302997.0,43.2638,43.3732,43.1936,43.2014,302997.0
2017-12-13 09:35:00,55.32,55.36,55.24,55.26,545525.0,43.2014,43.2326,43.1389,43.1545,545525.0
2017-12-13 09:40:00,55.26,55.4,55.25,55.36,571815.0,43.1545,43.2638,43.1467,43.2326,571815.0
2017-12-13 09:45:00,55.36,55.44,55.34,55.43,155203.0,43.2326,43.2951,43.217,43.2873,155203.0
2017-12-13 09:50:00,55.43,55.43,55.39,55.4,142158.0,43.2873,43.2873,43.256,43.2638,142158.0
2017-12-13 09:55:00,55.4,55.44,55.36,55.44,89966.0,43.2638,43.2951,43.2326,43.2951,89966.0
2017-12-13 10:00:00,55.44,55.47,55.42,55.43,284481.0,43.2951,43.3185,43.2795,43.2873,284481.0
2017-12-13 10:05:00,55.43,55.48,55.42,55.46,98690.0,43.2873,43.3263,43.2795,43.3107,98690.0
2017-12-13 10:10:00,55.46,55.6,55.45,55.6,399796.0,43.3107,43.42,43.3029,43.42,399796.0
2017-12-13 10:15:00,55.6,55.6,55.51,55.52,209551.0,43.42,43.42,43.3497,43.3576,209551.0
2017-12-13 10:20:00,55.52,55.52,55.46,55.48,74714.0,43.3576,43.3576,43.3107,43.3263,74714.0
2017-12-13 10:25:00,55.48,55.49,55.45,55.47,70660.0,43.3263,43.3341,43.3029,43.3185,70660.0
2017-12-13 10:30:00,55.47,55.5,55.45,55.5,91520.0,43.3185,43.3419,43.3029,43.3419,91520.0
2017-12-13 10:35:00,55.5,55.52,55.46,55.52,193461.0,43.3419,43.3576,43.3107,43.3576,193461.0
2017-12-13 10:40:00,55.52,55.61,55.51,55.6,455756.0,43.3576,43.4278,43.3497,43.42,455756.0
2017-12-13 10:45:00,55.59,55.62,55.58,55.62,337467.0,43.4122,43.4356,43.4044,43.4356,337467.0
2017-12-13 10:50:00,55.62,55.62,55.59,55.61,212218.0,43.4356,43.4356,43.4122,43.4278,212218.0
2017-12-13 10:55:00,55.61,55.64,55.59,55.6,155097.0,43.4278,43.4513,43.4122,43.42,155097.0
2017-12-13 11:00:00,55.59,55.6,55.56,55.57,524558.0,43.4122,43.42,43.3888,43.3966,524558.0
2017-12-13 11:05:00,55.57,55.63,55.56,55.56,289850.0,43.3966,43.4435,43.3888,43.3888,289850.0
2017-12-13 11:10:00,55.56,55.57,55.51,55.52,520220.0,43.3888,43.3966,43.3497,43.3576,520220.0
2017-12-13 11:15:00,55.53,55.55,55.51,55.53,316762.0,43.3654,43.381,43.3497,43.3654,316762.0
2017-12-13 11:20:00,55.53,55.53,55.51,55.52,103439.0,43.3654,43.3654,43.3497,43.3576,103439.0
2017-12-13 11:25:00,55.52,55.54,55.51,55.52,145621.0,43.3576,43.3732,43.3497,43.3576,145621.0
2017-12-13 11:30:00,55.52,55.54,55.51,55.52,55088.0,43.3576,43.3732,43.3497,43.3576,55088.0
2017-12-13 11:35:00,55.52,55.53,55.51,55.52,91545.0,43.3576,43.3654,43.3497,43.3576,91545.0
2017-12-13 11:40:00,55.52,55.53,55.5,55.51,121652.0,43.3576,43.3654,43.3419,43.3497,121652.0
2017-12-13 11:45:00,55.51,55.52,55.43,55.43,189844.0,43.3497,43.3576,43.2873,43.2873,189844.0
2017-12-13 11:50:00,55.43,55.44,55.33,55.33,299449.0,43.2873,43.2951,43.2092,43.2092,299449.0
2017-12-13 11:55:00,55.33,55.36,55.33,55.36,149442.0,43.2092,43.2326,43.2092,43.2326,149442.0
2017-12-13 12:00:00,55.36,55.37,55.32,55.33,103870.0,43.2326,43.2404,43.2014,43.2092,103870.0
2017-12-13 12:05:00,55.34,55.36,55.31,55.33,111901.0,43.217,43.2326,43.1936,43.2092,111901.0
2017-12-13 12:10:00,55.32,55.34,55.29,55.29,175887.0,43.2014,43.217,43.1779,43.1779,175887.0
2017-12-13 12:15:00,55.3,55.32,55.28,55.32,93400.0,43.1857,43.2014,43.1701,43.2014,93400.0
2017-12-13 12:20:00,55.31,55.34,55.28,55.32,66197.0,43.1936,43.217,43.1701,43.2014,66197.0
2017-12-13 12:25:00,55.32,55.32,55.29,55.29,58117.0,43.2014,43.2014,43.1779,43.1779,58117.0
2017-12-13 12:30:00,55.29,55.31,55.28,55.3,36695.0,43.1779,43.1936,43.1701,43.1857,36695.0
2017-12-13 12:35:00,55.3,55.34,55.29,55.34,58253.0,43.1857,43.217,43.1779,43.217,58253.0
2017-12-13 12:40:00,55.34,55.34,55.32,55.33,28614.0,43.217,43.217,43.2014,43.2092,28614.0
2017-12-13 12:45:00,55.34,55.41,55.33,55.41,55817.0,43.217,43.2717,43.2092,43.2717,55817.0
2017-12-13 12:50:00,55.41,55.42,55.37,55.38,112686.0,43.2717,43.2795,43.2404,43.2482,112686.0
2017-12-13 12:55:00,55.38,55.41,55.36,55.4,59711.0,43.2482,43.2717,43.2326,43.2638,59711.0
2017-12-13 13:00:00,55.41,55.48,55.41,55.48,297588.0,43.2717,43.3263,43.2717,43.3263,297588.0
2017-12-13 13:05:00,55.47,55.49,55.46,55.46,122970.0,43.3185,43.3341,43.3107,43.3107,122970.0
2017-12-13 13:10:00,55.46,55.47,55.42,55.44,43547.0,43.3107,43.3185,43.2795,43.2951,43547.0
2017-12-13 13:15:00,55.44,55.47,55.43,55.47,34733.0,43.2951,43.3185,43.2873,43.3185,34733.0
2017-12-13 13:20:00,55.47,55.47,55.43,55.46,46113.0,43.3185,43.3185,43.2873,43.3107,46113.0
2017-12-13 13:25:00,55.45,55.47,55.42,55.43,26607.0,43.3029,43.3185,43.2795,43.2873,26607.0
2017-12-13 13:30:00,55.43,55.45,55.41,55.41,44267.0,43.2873,43.3029,43.2717,43.2717,44267.0
2017-12-13 13:35:00,55.42,55.44,55.4,55.41,74475.0,43.2795,43.2951,43.2638,43.2717,74475.0
2017-12-13 13:40:00,55.41,55.42,55.34,55.36,42666.0,43.2717,43.2795,43.217,43.2326,42666.0
2017-12-13 13:45:00,55.36,55.41,55.36,55.4,113994.0,43.2326,43.2717,43.2326,43.2638,113994.0
2017-12-13 13:50:00,55.4,55.44,55.39,55.44,153773.0,43.2638,43.2951,43.256,43.2951,153773.0
2017-12-13 13:55:00,55.44,55.5,55.32,55.36,323432.0,43.2951,43.3419,43.2014,43.2326,323432.0
2017-12-13 14:00:00,55.36,55.71,55.36,55.56,322333.0,43.2326,43.5059,43.2326,43.3888,322333.0
2017-12-13 14:05:00,55.56,55.66,55.53,55.58,279406.0,43.3888,43.4669,43.3654,43.4044,279406.0
2017-12-13 14:10:00,55.58,55.65,55.58,55.61,313190.0,43.4044,43.4591,43.4044,43.4278,313190.0
2017-12-13 14:15:00,55.61,55.63,55.56,55.56,472669.0,43.4278,43.4435,43.3888,43.3888,472669.0
2017-12-13 14:20:00,55.56,55.57,55.5,55.52,231386.0,43.3888,43.3966,43.3419,43.3576,231386.0
2017-12-13 14:25:00,55.53,55.54,55.49,55.49,404339.0,43.3654,43.3732,43.3341,43.3341,404339.0
2017-12-13 14:30:00,55.49,55.51,55.47,55.47,85577.0,43.3341,43.3497,43.3185,43.3185,85577.0
2017-12-13 14:35:00,55.46,55.49,55.44,55.46,134793.0,43.3107,43.3341,43.2951,43.3107,134793.0
2017-12-13 14:40:00,55.45,55.58,55.43,55.54,458512.0,43.3029,43.4044,43.2873,43.3732,458512.0
2017-12-13 14:45:00,55.55,55.55,55.49,55.49,91523.0,43.381,43.381,43.3341,43.3341,91523.0
2017-12-13 14:50:00,55.5,55.53,55.5,55.52,110366.0,43.3419,43.3654,43.3419,43.3576,110366.0
2017-12-13 14:55:00,55.52,55.55,55.5,55.54,173255.0,43.3576,43.381,43.3419,43.3732,173255.0
2017-12-13 15:00:00,55.54,55.55,55.5,55.51,116237.0,43.3732,43.381,43.3419,43.3497,116237.0
2017-12-13 15:05:00,55.5,55.5,55.44,55.45,73935.0,43.3419,43.3419,43.2951,43.3029,73935.0
2017-12-13 15:10:00,55.44,55.46,55.4,55.41,91643.0,43.2951,43.3107,43.2638,43.2717,91643.0
2017-12-13 15:15:00,55.41,55.41,55.38,55.4,101162.0,43.2717,43.2717,43.2482,43.2638,101162.0
2017-12-13 15:20:00,55.4,55.44,55.4,55.42,115908.0,43.2638,43.2951,43.2638,43.2795,115908.0
2017-12-13 15:25:00,55.41,55.44,55.4,55.4,140431.0,43.2717,43.2951,43.2638,43.2638,140431.0
2017-12-13 15:30:00,55.39,55.4,55.35,55.35,166383.0,43.256,43.2638,43.2248,43.2248,166383.0
2017-12-13 15:35:00,55.36,55.42,55.35,55.41,470116.0,43.2326,43.2795,43.2248,43.2717,470116.0
2017-12-13 15:40:00,55.41,55.45,55.41,55.42,408922.0,43.2717,43.3029,43.2717,43.2795,408922.0
2017-12-13 15:45:00,55.42,55.45,55.4,55.45,280781.0,43.2795,43.3029,43.2638,43.3029,280781.0
2017-12-13 15:50:00,55.45,55.47,55.43,55.43,415458.0,43.3029,43.3185,43.2873,43.2873,415458.0
2017-12-13 15:55:00,55.44,55.46,55.4,55.4,673911.0,43.2951,43.3107,43.2638,43.2638,673911.0
2017-12-14 09:30:00,55.35,55.35,54.9,54.91,281711.0,43.2248,43.2248,42.8734,42.8812,281711.0
2017-12-14 09:35:00,54.92,55.08,54.92,55.01,396247.0,42.889,43.0139,42.889,42.9593,396247.0
2017-12-14 09:40:00,55.01,55.06,54.98,55.06,194161.0,42.9593,42.9983,42.9358,42.9983,194161.0
2017-12-14 09:45:00,55.05,55.21,55.04,55.2,233336.0,42.9905,43.1155,42.9827,43.1077,233336.0
2017-12-14 09:50:00,55.2,55.2,55.11,55.17,103110.0,43.1077,43.1077,43.0374,43.0842,103110.0
2017-12-14 09:55:00,55.17,55.27,55.17,55.24,114718.0,43.0842,43.1623,43.0842,43.1389,114718.0
2017-12-14 10:00:00,55.24,55.29,55.22,55.26,316548.0,43.1389,43.1779,43.1233,43.1545,316548.0
2017-12-14 10:05:00,55.26,55.32,55.26,55.3,332144.0,43.1545,43.2014,43.1545,43.1857,332144.0
2017-12-14 10:10:00,55.3,55.35,55.28,55.35,293734.0,43.1857,43.2248,43.1701,43.2248,293734.0
2017-12-14 10:15:00,55.36,55.37,55.31,55.36,275897.0,43.2326,43.2404,43.1936,43.2326,275897.0
2017-12-14 10:20:00,55.36,55.4,55.34,55.37,229441.0,43.2326,43.2638,43.217,43.2404,229441.0
2017-12-14 10:25:00,55.36,55.4,55.31,55.39,158813.0,43.2326,43.2638,43.1936,43.256,158813.0
2017-12-14 10:30:00,55.39,55.39,55.33,55.34,46439.0,43.256,43.256,43.2092,43.217,46439.0
2017-12-14 10:35:00,55.33,55.34,55.3,55.33,65333.0,43.2092,43.217,43.1857,43.2092,65333.0
2017-12-14 10:40:00,55.32,55.36,55.31,55.33,81887.0,43.2014,43.2326,43.1936,43.2092,81887.0
2017-12-14 10:45:00,55.34,55.38,55.33,55.38,92010.0,43.217,43.2482,43.2092,43.2482,92010.0
2017-12-14 10:50:00,55.38,55.42,55.36,55.42,127293.0,43.2482,43.2795,43.2326,43.2795,127293.0
2017-12-14 10:55:00,55.42,55.5,55.42,55.5,133318.0,43.2795,43.3419,43.2795,43.3419,133318.0
2017-12-14 11:00:00,55.5,55.53,55.49,55.52,86984.0,43.3419,43.3654,43.3341,43.3576,86984.0
2017-12-14 11:05:00,55.51,55.54,55.5,55.51,85731.0,43.3497,43.3732,43.3419,43.3497,85731.0
2017-12-14 11:10:00,55.52,55.53,55.46,55.47,125725.0,43.3576,43.3654,43.3107,43.3185,125725.0
2017-12-14 11:15:00,55.48,55.55,55.48,55.54,121575.0,43.3263,43.381,43.3263,43.3732,121575.0
2017-12-14 11:20:00,55.54,55.58,55.52,55.52,51196.0,43.3732,43.4044,43.3576,43.3576,51196.0
2017-12-14 11:25:00,55.52,55.53,55.45,55.47,317732.0,43.3576,43.3654,43.3029,43.3185,317732.0
2017-12-14 11:30:00,55.47,55.48,55.44,55.45,272367.0,43.3185,43.3263,43.2951,43.3029,272367.0
2017-12-14 11:35:00,55.45,55.49,55.44,55.47,47400.0,43.3029,43.3341,43.2951,43.3185,47400.0
2017-12-14 11:40:00,55.46,55.49,55.44,55.45,139001.0,43.3107,43.3341,43.2951,43.3029,139001.0
2017-12-14 11:45:00,55.45,55.46,55.44,55.46,104393.0,43.3029,43.3107,43.2951,43.3107,104393.0
2017-12-14 11:50:00,55.46,55.49,55.45,55.48,96017.0,43.3107,43.3341,43.3029,43.3263,96017.0
2017-12-14 11:55:00,55.48,55.5,55.45,55.46,70218.0,43.3263,43.3419,43.3029,43.3107,70218.0
2017-12-14 12:00:00,55.46,55.47,55.43,55.44,55488.0,43.3107,43.3185,43.2873,43.2951,55488.0
2017-12-14 12:05:00,55.44,55.47,55.44,55.47,99166.0,43.2951,43.3185,43.2951,43.3185,99166.0
2017-12-14 12:10:00,55.47,55.49,55.43,55.48,73947.0,43.3185,43.3341,43.2873,43.3263,73947.0
2017-12-14 12:15:00,55.48,55.49,55.44,55.45,74854.0,43.3263,43.3341,43.2951,43.3029,74854.0
2017-12-14 12:20:00,55.45,55.46,55.41,55.42,24752.0,43.3029,43.3107,43.2717,43.2795,24752.0
2017-12-14 12:25:00,55.41,55.44,55.4,55.44,31009.0,43.2717,43.2951,43.2638,43.2951,31009.0
2017-12-14 12:30:00,55.44,55.44,55.42,55.43,127053.0,43.2951,43.2951,43.2795,43.2873,127053.0
2017-12-14 12:35:00,55.42,55.44,55.42,55.44,99335.0,43.2795,43.2951,43.2795,43.2951,99335.0
2017-12-14 12:40:00,55.44,55.44,55.42,55.43,115161.0,43.2951,43.2951,43.2795,43.2873,115161.0
2017-12-14 12:45:00,55.43,55.43,55.4,55.41,60348.0,43.2873,43.2873,43.2638,43.2717,60348.0
2017-12-14 12:50:00,55.41,55.41,55.36,55.36,130033.0,43.2717,43.2717,43.2326,43.2326,130033.0
2017-12-14 12:55:00,55.36,55.39,55.35,55.37,109159.0,43.2326,43.256,43.2248,43.2404,109159.0
2017-12-14 13:00:00,55.37,55.38,55.36,55.37,316704.0,43.2404,43.2482,43.2326,43.2404,316704.0
2017-12-14 13:05:00,55.37,55.38,55.34,55.34,23668.0,43.2404,43.2482,43.217,43.217,23668.0
2017-12-14 13:10:00,55.35,55.38,55.31,55.38,171957.0,43.2248,43.2482,43.1936,43.2482,171957.0
2017-12-14 13:15:00,55.38,55.44,55.36,55.38,403993.0,43.2482,43.2951,43.2326,43.2482,403993.0
2017-12-14 13:20:00,55.37,55.4,55.34,55.39,120615.0,43.2404,43.2638,43.217,43.256,120615.0
2017-12-14 13:25:00,55.39,55.39,55.34,55.36,99614.0,43.256,43.256,43.217,43.2326,99614.0
2017-12-14 13:30:00,55.37,55.38,55.33,55.34,28888.0,43.2404,43.2482,43.2092,43.217,28888.0
2017-12-14 13:35:00,55.34,55.35,55.29,55.3,45935.0,43.217,43.2248,43.1779,43.1857,45935.0
2017-12-14 13:40:00,55.3,55.3,55.27,55.28,53458.0,43.1857,43.1857,43.1623,43.1701,53458.0
2017-12-14 13:45:00,55.29,55.31,55.27,55.29,53444.0,43.1779,43.1936,43.1623,43.1779,53444.0
2017-12-14 13:50:00,55.29,55.3,55.25,55.26,113373.0,43.1779,43.1857,43.1467,43.1545,113373.0
2017-12-14 13:55:00,55.26,55.28,55.23,55.24,237039.0,43.1545,43.1701,43.1311,43.1389,237039.0
2017-12-14 14:00:00,55.25,55.25,55.22,55.24,71947.0,43.1467,43.1467,43.1233,43.1389,71947.0
2017-12-14 14:05:00,55.24,55.26,55.22,55.24,66725.0,43.1389,43.1545,43.1233,43.1389,66725.0
2017-12-14 14:10:00,55.24,55.28,55.21,55.28,251517.0,43.1389,43.1701,43.1155,43.1701,251517.0
2017-12-14 14:15:00,55.27,55.3,55.26,55.29,61635.0,43.1623,43.1857,43.1545,43.1779,61635.0
2017-12-14 14:20:00,55.3,55.36,55.29,55.32,100535.0,43.1857,43.2326,43.1779,43.2014,100535.0
2017-12-14 14:25:00,55.32,55.37,55.32,55.33,101929.0,43.2014,43.2404,43.2014,43.2092,101929.0
2017-12-14 14:30:00,55.33,55.36,55.33,55.35,130687.0,43.2092,43.2326,43.2092,43.2248,130687.0
2017-12-14 14:35:00,55.35,55.36,55.33,55.35,68916.0,43.2248,43.2326,43.2092,43.2248,68916.0
2017-12-14 14:40:00,55.34,55.35,55.31,55.32,85721.0,43.217,43.2248,43.1936,43.2014,85721.0
2017-12-14 14:45:00,55.32,55.35,55.31,55.35,122264.0,43.2014,43.2248,43.1936,43.2248,122264.0
2017-12-14 14:50:00,55.35,55.36,55.33,55.33,149623.0,43.2248,43.2326,43.2092,43.2092,149623.0
2017-12-14 14:55:00,55.32,55.36,55.32,55.35,80820.0,43.2014,43.2326,43.2014,43.2248,80820.0
2017-12-14 15:00:00,55.35,55.37,55.34,55.36,43045.0,43.2248,43.2404,43.217,43.2326,43045.0
2017-12-14 15:05:00,55.35,55.36,55.33,55.35,45127.0,43.2248,43.2326,43.2092,43.2248,45127.0
2017-12-14 15:10:00,55.36,55.36,55.34,55.36,41423.0,43.2326,43.2326,43.217,43.2326,41423.0
2017-12-14 15:15:00,55.36,55.4,55.36,55.37,157684.0,43.2326,43.2638,43.2326,43.2404,157684.0
2017-12-14 15:20:00,55.37,55.41,55.37,55.38,59094.0,43.2404,43.2717,43.2404,43.2482,59094.0
2017-12-14 15:25:00,55.38,55.39,55.37,55.39,57267.0,43.2482,43.256,43.2404,43.256,57267.0
2017-12-14 15:30:00,55.4,55.46,55.38,55.44,119711.0,43.2638,43.3107,43.2482,43.2951,119711.0
2017-12-14 15:35:00,55.45,55.46,55.41,55.42,184181.0,43.3029,43.3107,43.2717,43.2795,184181.0
2017-12-14 15:40:00,55.42,55.45,55.41,55.42,221926.0,43.2795,43.3029,43.2717,43.2795,221926.0
2017-12-14 15:45:00,55.42,55.42,55.34,55.35,350077.0,43.2795,43.2795,43.217,43.2248,350077.0
2017-12-14 15:50:00,55.35,55.35,55.27,55.33,548237.0,43.2248,43.2248,43.1623,43.2092,548237.0
2017-12-14 15:55:00,55.33,55.36,55.31,55.32,751814.0,43.2092,43.2326,43.1936,43.2014,751814.0
2017-12-15 09:30:00,55.0,55.12,54.84,54.93,254869.0,43.3505,43.4451,43.2244,43.2954,254869.0
2017-12-15 09:35:00,54.94,55.16,54.94,55.09,293162.0,43.3033,43.4767,43.3033,43.4215,293162.0
2017-12-15 09:40:00,55.1,55.1,54.97,55.0,199482.0,43.4294,43.4294,43.3269,43.3505,199482.0
2017-12-15 09:45:00,55.0,55.01,54.91,54.99,248594.0,43.3505,43.3584,43.2796,43.3427,248594.0
2017-12-15 09:50:00,54.99,54.99,54.89,54.9,558293.0,43.3427,43.3427,43.2638,43.2717,558293.0
2017-12-15 09:55:00,54.9,54.98,54.88,54.97,210974.0,43.2717,43.3348,43.256,43.3269,210974.0
2017-12-15 10:00:00,54.97,55.05,54.97,55.02,245245.0,43.3269,43.39,43.3269,43.3663,245245.0
2017-12-15 10:05:00,55.03,55.09,55.03,55.04,91760.0,43.3742,43.4215,43.3742,43.3821,91760.0
2017-12-15 10:10:00,55.05,55.08,55.01,55.05,128166.0,43.39,43.4136,43.3584,43.39,128166.0
2017-12-15 10:15:00,55.05,55.12,55.03,55.1,259411.0,43.39,43.4451,43.3742,43.4294,259411.0
2017-12-15 10:20:00,55.1,55.19,55.1,55.16,328351.0,43.4294,43.5003,43.4294,43.4767,328351.0
2017-12-15 10:25:00,55.16,55.19,55.14,55.18,81145.0,43.4767,43.5003,43.4609,43.4924,81145.0
2017-12-15 10:30:00,55.18,55.21,55.13,55.13,179042.0,43.4924,43.5161,43.453,43.453,179042.0
2017-12-15 10:35:00,55.14,55.16,55.09,55.1,148272.0,43.4609,43.4767,43.4215,43.4294,148272.0
2017-12-15 10:40:00,55.1,55.12,55.06,55.07,200460.0,43.4294,43.4451,43.3978,43.4057,200460.0
2017-12-15 10:45:00,55.08,55.08,55.0,55.02,151060.0,43.4136,43.4136,43.3505,43.3663,151060.0
2017-12-15 10:50:00,55.02,55.04,55.0,55.03,129776.0,43.3663,43.3821,43.3505,43.3742,129776.0
2017-12-15 10:55:00,55.04,55.05,55.0,55.01,169293.0,43.3821,43.39,43.3505,43.3584,169293.0
2017-12-15 11:00:00,55.01,55.04,55.0,55.02,117382.0,43.3584,43.3821,43.3505,43.3663,117382.0
2017-12-15 11:05:00,55.02,55.03,55.0,55.03,177934.0,43.3663,43.3742,43.3505,43.3742,177934.0
2017-12-15 11:10:00,55.02,55.04,55.0,55.03,50382.0,43.3663,43.3821,43.3505,43.3742,50382.0
2017-12-15 11:15:00,55.03,55.04,55.01,55.02,67507.0,43.3742,43.3821,43.3584,43.3663,67507.0
2017-12-15 11:20:00,55.02,55.03,54.99,55.0,79626.0,43.3663,43.3742,43.3427,43.3505,79626.0
2017-12-15 11:25:00,54.99,55.08,54.99,55.08,53086.0,43.3427,43.4136,43.3427,43.4136,53086.0
2017-12-15 11:30:00,55.08,55.14,55.06,55.13,251717.0,43.4136,43.4609,43.3978,43.453,251717.0
2017-12-15 11:35:00,55.13,55.13,55.08,55.09,56399.0,43.453,43.453,43.4136,43.4215,56399.0
2017-12-15 11:40:00,55.09,55.1,55.03,55.04,80038.0,43.4215,43.4294,43.3742,43.3821,80038.0
2017-12-15 11:45:00,55.04,55.06,55.03,55.06,40686.0,43.3821,43.3978,43.3742,43.3978,40686.0
2017-12-15 11:50:00,55.06,55.06,54.97,55.01,354037.0,43.3978,43.3978,43.3269,43.3584,354037.0
2017-12-15 11:55:00,55.01,55.02,54.99,55.0,138529.0,43.3584,43.3663,43.3427,43.3505,138529.0
2017-12-15 12:00:00,55.0,55.01,54.97,54.99,87627.0,43.3505,43.3584,43.3269,43.3427,87627.0
2017-12-15 12:05:00,54.98,55.01,54.98,55.01,68698.0,43.3348,43.3584,43.3348,43.3584,68698.0
2017-12-15 12:10:00,55.01,55.01,54.97,54.98,68327.0,43.3584,43.3584,43.3269,43.3348,68327.0
2017-12-15 12:15:00,54.97,55.0,54.96,55.0,64393.0,43.3269,43.3505,43.319,43.3505,64393.0
2017-12-15 12:20:00,55.0,55.04,54.99,55.03,72989.0,43.3505,43.3821,43.3427,43.3742,72989.0
2017-12-15 12:25:00,55.03,55.05,55.02,55.04,36729.0,43.3742,43.39,43.3663,43.3821,36729.0
2017-12-15 12:30:00,55.05,55.06,55.02,55.05,84278.0,43.39,43.3978,43.3663,43.39,84278.0
2017-12-15 12:35:00,55.05,55.06,54.99,55.0,90746.0,43.39,43.3978,43.3427,43.3505,90746.0
2017-12-15 12:40:00,54.99,55.01,54.99,55.0,71596.0,43.3427,43.3584,43.3427,43.3505,71596.0
2017-12-15 12:45:00,55.01,55.03,55.0,55.0,75350.0,43.3584,43.3742,43.3505,43.3505,75350.0
2017-12-15 12:50:00,55.01,55.01,54.97,54.98,52038.0,43.3584,43.3584,43.3269,43.3348,52038.0
2017-12-15 12:55:00,54.98,55.01,54.97,55.0,53725.0,43.3348,43.3584,43.3269,43.3505,53725.0
2017-12-15 13:00:00,54.99,55.01,54.98,55.01,52412.0,43.3427,43.3584,43.3348,43.3584,52412.0
2017-12-15 13:05:00,55.01,55.02,55.0,55.02,159965.0,43.3584,43.3663,43.3505,43.3663,159965.0
2017-12-15 13:10:00,55.02,55.03,55.0,55.01,69776.0,43.3663,43.3742,43.3505,43.3584,69776.0
2017-12-15 13:15:00,55.0,55.04,55.0,55.03,32156.0,43.3505,43.3821,43.3505,43.3742,32156.0
2017-12-15 13:20:00,55.03,55.03,55.01,55.03,35799.0,43.3742,43.3742,43.3584,43.3742,35799.0
2017-12-15 13:25:00,55.02,55.04,55.01,55.04,72570.0,43.3663,43.3821,43.3584,43.3821,72570.0
2017-12-15 13:30:00,55.04,55.05,55.02,55.02,67340.0,43.3821,43.39,43.3663,43.3663,67340.0
2017-12-15 13:35:00,55.02,55.03,55.02,55.03,17338.0,43.3663,43.3742,43.3663,43.3742,17338.0
2017-12-15 13:40:00,55.02,55.05,55.02,55.03,35982.0,43.3663,43.39,43.3663,43.3742,35982.0
2017-12-15 13:45:00,55.03,55.04,55.01,55.02,59297.0,43.3742,43.3821,43.3584,43.3663,59297.0
2017-12-15 13:50:00,55.03,55.04,55.0,55.02,133024.0,43.3742,43.3821,43.3505,43.3663,133024.0
2017-12-15 13:55:00,55.02,55.03,55.0,55.03,55137.0,43.3663,43.3742,43.3505,43.3742,55137.0
2017-12-15 14:00:00,55.03,55.06,55.02,55.05,53145.0,43.3742,43.3978,43.3663,43.39,53145.0
2017-12-15 14:05:00,55.05,55.06,55.03,55.05,122352.0,43.39,43.3978,43.3742,43.39,122352.0
2017-12-15 14:10:00,55.06,55.08,55.05,55.06,43580.0,43.3978,43.4136,43.39,43.3978,43580.0
2017-12-15 14:15:00,55.06,55.09,55.06,55.09,31383.0,43.3978,43.4215,43.3978,43.4215,31383.0
2017-12-15 14:20:00,55.09,55.12,55.07,55.1,186038.0,43.4215,43.4451,43.4057,43.4294,186038.0
2017-12-15 14:25:00,55.1,55.12,55.08,55.09,99142.0,43.4294,43.4451,43.4136,43.4215,99142.0
2017-12-15 14:30:00,55.09,55.14,55.07,55.12,207399.0,43.4215,43.4609,43.4057,43.4451,207399.0
2017-12-15 14:35:00,55.12,55.16,55.11,55.15,57665.0,43.4451,43.4767,43.4372,43.4688,57665.0
2017-12-15 14:40:00,55.14,55.16,55.13,55.15,137299.0,43.4609,43.4767,43.453,43.4688,137299.0
2017-12-15 14:45:00,55.14,55.16,55.12,55.12,82264.0,43.4609,43.4767,43.4451,43.4451,82264.0
2017-12-15 14:50:00,55.13,55.17,55.12,55.15,188517.0,43.453,43.4845,43.4451,43.4688,188517.0
2017-12-15 14:55:00,55.15,55.18,55.14,55.18,62139.0,43.4688,43.4924,43.4609,43.4924,62139.0
2017-12-15 15:00:00,55.19,55.2,55.17,55.17,149793.0,43.5003,43.5082,43.4845,43.4845,149793.0
2017-12-15 15:05:00,55.18,55.19,55.17,55.17,90255.0,43.4924,43.5003,43.4845,43.4845,90255.0
2017-12-15 15:10:00,55.18,55.2,55.17,55.2,62816.0,43.4924,43.5082,43.4845,43.5082,62816.0
2017-12-15 15:15:00,55.2,55.21,55.17,55.19,101320.0,43.5082,43.5161,43.4845,43.5003,101320.0
2017-12-15 15:20:00,55.19,55.2,55.16,55.16,121824.0,43.5003,43.5082,43.4767,43.4767,121824.0
2017-12-15 15:25:00,55.16,55.22,55.16,55.22,87681.0,43.4767,43.524,43.4767,43.524,87681.0
2017-12-15 15:30:00,55.22,55.22,55.19,55.19,172565.0,43.524,43.524,43.5003,43.5003,172565.0
2017-12-15 15:35:00,55.2,55.2,55.15,55.18,416758.0,43.5082,43.5082,43.4688,43.4924,416758.0
2017-12-15 15:40:00,55.17,55.18,55.07,55.07,389913.0,43.4845,43.4924,43.4057,43.4057,389913.0
2017-12-15 15:45:00,55.07,55.09,54.98,54.99,550975.0,43.4057,43.4215,43.3348,43.3427,550975.0
2017-12-15 15:50:00,54.98,55.01,54.95,54.99,792366.0,43.3348,43.3584,43.3111,43.3427,792366.0
2017-12-15 15:55:00,54.98,55.02,54.95,55.02,1684680.0,43.3348,43.3663,43.3111,43.3663,1684680.0
2017-12-18 09:30:00,55.07,55.23,55.06,55.16,241437.0,43.4057,43.5318,43.3978,43.4767,241437.0
2017-12-18 09:35:00,55.16,55.17,55.07,55.12,413799.0,43.4767,43.4845,43.4057,43.4451,413799.0
2017-12-18 09:40:00,55.12,55.14,55.07,55.08,321755.0,43.4451,43.4609,43.4057,43.4136,321755.0
2017-12-18 09:45:00,55.09,55.09,54.99,55.02,227789.0,43.4215,43.4215,43.3427,43.3663,227789.0
2017-12-18 09:50:00,55.01,55.02,54.91,54.91,674318.0,43.3584,43.3663,43.2796,43.2796,674318.0
2017-12-18 09:55:00,54.91,54.95,54.86,54.89,117865.0,43.2796,43.3111,43.2402,43.2638,117865.0
2017-12-18 10:00:00,54.89,54.92,54.84,54.85,219271.0,43.2638,43.2875,43.2244,43.2323,219271.0
2017-12-18 10:05:00,54.85,54.9,54.82,54.84,139603.0,43.2323,43.2717,43.2087,43.2244,139603.0
2017-12-18 10:10:00,54.83,54.86,54.8,54.84,99232.0,43.2166,43.2402,43.1929,43.2244,99232.0
2017-12-18 10:15:00,54.84,54.85,54.77,54.78,211922.0,43.2244,43.2323,43.1693,43.1771,211922.0
2017-12-18 10:20:00,54.77,54.99,54.72,54.73,308025.0,43.1693,43.3427,43.1299,43.1377,308025.0
2017-12-18 10:25:00,54.73,54.75,54.64,54.65,329220.0,43.1377,43.1535,43.0668,43.0747,329220.0
2017-12-18 10:30:00,54.65,54.68,54.6,54.64,453113.0,43.0747,43.0983,43.0353,43.0668,453113.0
2017-12-18 10:35:00,54.64,54.67,54.62,54.66,256234.0,43.0668,43.0904,43.051,43.0826,256234.0
2017-12-18 10:40:00,54.66,54.66,54.57,54.59,238474.0,43.0826,43.0826,43.0116,43.0274,238474.0
2017-12-18 10:45:00,54.6,54.61,54.56,54.58,85863.0,43.0353,43.0432,43.0037,43.0195,85863.0
2017-12-18 10:50:00,54.59,54.62,54.56,54.57,112272.0,43.0274,43.051,43.0037,43.0116,112272.0
2017-12-18 10:55:00,54.56,54.58,54.5,54.58,209920.0,43.0037,43.0195,42.9565,43.0195,209920.0
2017-12-18 11:00:00,54.57,54.6,54.55,54.57,334801.0,43.0116,43.0353,42.9959,43.0116,334801.0
2017-12-18 11:05:00,54.57,54.61,54.57,54.6,201737.0,43.0116,43.0432,43.0116,43.0353,201737.0
2017-12-18 11:10:00,54.6,54.6,54.56,54.59,152437.0,43.0353,43.0353,43.0037,43.0274,152437.0
2017-12-18 11:15:00,54.59,54.64,54.58,54.62,324919.0,43.0274,43.0668,43.0195,43.051,324919.0
2017-12-18 11:20:00,54.62,54.63,54.61,54.62,185612.0,43.051,43.0589,43.0432,43.051,185612.0
2017-12-18 11:25:00,54.63,54.63,54.6,54.62,100190.0,43.0589,43.0589,43.0353,43.051,100190.0
2017-12-18 11:30:00,54.62,54.72,54.62,54.71,343691.0,43.051,43.1299,43.051,43.122,343691.0
2017-12-18 11:35:00,54.71,54.71,54.67,54.69,339493.0,43.122,43.122,43.0904,43.1062,339493.0
2017-12-18 11:40:00,54.69,54.69,54.66,54.66,80915.0,43.1062,43.1062,43.0826,43.0826,80915.0
2017-12-18 11:45:00,54.66,54.69,54.66,54.66,144943.0,43.0826,43.1062,43.0826,43.0826,144943.0
2017-12-18 11:50:00,54.66,54.7,54.66,54.68,97666.0,43.0826,43.1141,43.0826,43.0983,97666.0
2017-12-18 11:55:00,54.68,54.72,54.67,54.72,66227.0,43.0983,43.1299,43.0904,43.1299,66227.0
2017-12-18 12:00:00,54.73,54.73,54.64,54.67,477467.0,43.1377,43.1377,43.0668,43.0904,477467.0
2017-12-18 12:05:00,54.66,54.67,54.62,54.66,110827.0,43.0826,43.0904,43.051,43.0826,110827.0
2017-12-18 12:10:00,54.66,54.66,54.62,54.62,167228.0,43.0826,43.0826,43.051,43.051,167228.0
2017-12-18 12:15:00,54.62,54.63,54.61,54.62,82072.0,43.051,43.0589,43.0432,43.051,82072.0
2017-12-18 12:20:00,54.62,54.65,54.61,54.63,106759.0,43.051,43.0747,43.0432,43.0589,106759.0
2017-12-18 12:25:00,54.63,54.64,54.61,54.62,84635.0,43.0589,43.0668,43.0432,43.051,84635.0
2017-12-18 12:30:00,54.62,54.63,54.59,54.6,25894.0,43.051,43.0589,43.0274,43.0353,25894.0
2017-12-18 12:35:00,54.6,54.61,54.57,54.58,55901.0,43.0353,43.0432,43.0116,43.0195,55901.0
2017-12-18 12:40:00,54.59,54.59,54.53,54.53,23203.0,43.0274,43.0274,42.9801,42.9801,23203.0
2017-12-18 12:45:00,54.54,54.56,54.51,54.53,69289.0,42.988,43.0037,42.9643,42.9801,69289.0
2017-12-18 12:50:00,54.52,54.53,54.48,54.5,75480.0,42.9722,42.9801,42.9407,42.9565,75480.0
2017-12-18 12:55:00,54.51,54.52,54.5,54.5,53319.0,42.9643,42.9722,42.9565,42.9565,53319.0
2017-12-18 13:00:00,54.49,54.53,54.49,54.52,28630.0,42.9486,42.9801,42.9486,42.9722,28630.0
2017-12-18 13:05:00,54.52,54.53,54.5,54.51,29256.0,42.9722,42.9801,42.9565,42.9643,29256.0
2017-12-18 13:10:00,54.51,54.51,54.48,54.49,62119.0,42.9643,42.9643,42.9407,42.9486,62119.0
2017-12-18 13:15:00,54.49,54.49,54.43,54.46,94302.0,42.9486,42.9486,42.9013,42.9249,94302.0
2017-12-18 13:20:00,54.45,54.47,54.42,54.43,60834.0,42.917,42.9328,42.8934,42.9013,60834.0
2017-12-18 13:25:00,54.42,54.45,54.41,54.41,133536.0,42.8934,42.917,42.8855,42.8855,133536.0
2017-12-18 13:30:00,54.41,54.42,54.35,54.35,134579.0,42.8855,42.8934,42.8382,42.8382,134579.0
2017-12-18 13:35:00,54.36,54.38,54.35,54.37,189710.0,42.8461,42.8619,42.8382,42.854,189710.0
2017-12-18 13:40:00,54.37,54.39,54.36,54.37,130933.0,42.854,42.8698,42.8461,42.854,130933.0
2017-12-18 13:45:00,54.36,54.37,54.34,54.35,88222.0,42.8461,42.854,42.8303,42.8382,88222.0
2017-12-18 13:50:00,54.35,54.42,54.33,54.4,258271.0,42.8382,42.8934,42.8225,42.8776,258271.0
2017-12-18 13:55:00,54.4,54.46,54.39,54.45,266448.0,42.8776,42.9249,42.8698,42.917,266448.0
2017-12-18 14:00:00,54.45,54.45,54.42,54.42,188019.0,42.917,42.917,42.8934,42.8934,188019.0
2017-12-18 14:05:00,54.42,54.47,54.41,54.47,161300.0,42.8934,42.9328,42.8855,42.9328,161300.0
2017-12-18 14:10:00,54.46,54.5,54.45,54.5,256985.0,42.9249,42.9565,42.917,42.9565,256985.0
2017-12-18 14:15:00,54.5,54.52,54.48,54.52,227813.0,42.9565,42.9722,42.9407,42.9722,227813.0
2017-12-18 14:20:00,54.52,54.56,54.52,54.55,312656.0,42.9722,43.0037,42.9722,42.9959,312656.0
2017-12-18 14:25:00,54.55,54.56,54.52,54.53,63441.0,42.9959,43.0037,42.9722,42.9801,63441.0
2017-12-18 14:30:00,54.53,54.55,54.53,54.54,87838.0,42.9801,42.9959,42.9801,42.988,87838.0
2017-12-18 14:35:00,54.53,54.54,54.5,54.51,934728.0,42.9801,42.988,42.9565,42.9643,934728.0
2017-12-18 14:40:00,54.51,54.52,54.49,54.5,126862.0,42.9643,42.9722,42.9486,42.9565,126862.0
2017-12-18 14:45:00,54.5,54.52,54.47,54.47,231220.0,42.9565,42.9722,42.9328,42.9328,231220.0
2017-12-18 14:50:00,54.47,54.49,54.46,54.48,194982.0,42.9328,42.9486,42.9249,42.9407,194982.0
2017-12-18 14:55:00,54.48,54.51,54.47,54.5,82085.0,42.9407,42.9643,42.9328,42.9565,82085.0
2017-12-18 15:00:00,54.49,54.5,54.46,54.47,91802.0,42.9486,42.9565,42.9249,42.9328,91802.0
2017-12-18 15:05:00,54.47,54.48,54.45,54.46,101223.0,42.9328,42.9407,42.917,42.9249,101223.0
2017-12-18 15:10:00,54.45,54.46,54.4,54.44,167393.0,42.917,42.9249,42.8776,42.9092,167393.0
2017-12-18 15:15:00,54.43,54.44,54.39,54.41,87294.0,42.9013,42.9092,42.8698,42.8855,87294.0
2017-12-18 15:20:00,54.4,54.43,54.39,54.4,97179.0,42.8776,42.9013,42.8698,42.8776,97179.0
2017-12-18 15:25:00,54.4,54.41,54.38,54.4,114769.0,42.8776,42.8855,42.8619,42.8776,114769.0
2017-12-18 15:30:00,54.4,54.42,54.39,54.4,271664.0,42.8776,42.8934,42.8698,42.8776,271664.0
2017-12-18 15:35:00,54.4,54.4,54.36,54.39,107404.0,42.8776,42.8776,42.8461,42.8698,107404.0
2017-12-18 15:40:00,54.39,54.39,54.35,54.37,233524.0,42.8698,42.8698,42.8382,42.854,233524.0
2017-12-18 15:45:00,54.38,54.42,54.37,54.38,295727.0,42.8619,42.8934,42.854,42.8619,295727.0
2017-12-18 15:50:00,54.38,54.44,54.36,54.44,253620.0,42.8619,42.9092,42.8461,42.9092,253620.0
2017-12-18 15:55:00,54.44,54.44,54.38,54.41,985797.0,42.9092,42.9092,42.8619,42.8855,985797.0
2017-12-19 09:30:00,54.35,54.48,54.3,54.34,348513.0,42.8382,42.9407,42.7988,42.8303,348513.0
2017-12-19 09:35:00,54.34,54.35,54.29,54.31,446681.0,42.8303,42.8382,42.7909,42.8067,446681.0
2017-12-19 09:40:00,54.31,54.37,54.29,54.3,151482.0,42.8067,42.854,42.7909,42.7988,151482.0
2017-12-19 09:45:00,54.3,54.31,54.22,54.22,363697.0,42.7988,42.8067,42.7358,42.7358,363697.0
2017-12-19 09:50:00,54.22,54.25,54.14,54.15,322897.0,42.7358,42.7594,42.6727,42.6806,322897.0
2017-12-19 09:55:00,54.15,54.18,54.13,54.15,194200.0,42.6806,42.7042,42.6648,42.6806,194200.0
2017-12-19 10:00:00,54.15,54.16,54.11,54.15,218281.0,42.6806,42.6885,42.6491,42.6806,218281.0
2017-12-19 10:05:00,54.15,54.15,54.06,54.07,203073.0,42.6806,42.6806,42.6096,42.6175,203073.0
2017-12-19 10:10:00,54.06,54.07,54.01,54.04,175633.0,42.6096,42.6175,42.5702,42.5939,175633.0
2017-12-19 10:15:00,54.05,54.07,54.04,54.05,180417.0,42.6018,42.6175,42.5939,42.6018,180417.0
2017-12-19 10:20:00,54.05,54.06,54.02,54.03,100605.0,42.6018,42.6096,42.5781,42.586,100605.0
2017-12-19 10:25:00,54.02,54.03,53.95,53.96,139639.0,42.5781,42.586,42.5229,42.5308,139639.0
2017-12-19 10:30:00,53.96,54.0,53.95,53.98,137602.0,42.5308,42.5624,42.5229,42.5466,137602.0
2017-12-19 10:35:00,53.99,53.99,53.91,53.93,228183.0,42.5545,42.5545,42.4914,42.5072,228183.0
2017-12-19 10:40:00,53.93,54.04,53.93,54.04,296098.0,42.5072,42.5939,42.5072,42.5939,296098.0
2017-12-19 10:45:00,54.05,54.06,54.0,54.05,86801.0,42.6018,42.6096,42.5624,42.6018,86801.0
2017-12-19 10:50:00,54.05,54.06,54.01,54.03,78627.0,42.6018,42.6096,42.5702,42.586,78627.0
2017-12-19 10:55:00,54.03,54.05,54.02,54.05,43107.0,42.586,42.6018,42.5781,42.6018,43107.0
2017-12-19 11:00:00,54.04,54.13,54.04,54.07,438878.0,42.5939,42.6648,42.5939,42.6175,438878.0
2017-12-19 11:05:00,54.07,54.08,54.06,54.07,29692.0,42.6175,42.6254,42.6096,42.6175,29692.0
2017-12-19 11:10:00,54.07,54.07,54.01,54.01,47028.0,42.6175,42.6175,42.5702,42.5702,47028.0
2017-12-19 11:15:00,54.02,54.04,53.96,53.96,47828.0,42.5781,42.5939,42.5308,42.5308,47828.0
2017-12-19 11:20:00,53.96,53.99,53.96,53.96,48836.0,42.5308,42.5545,42.5308,42.5308,48836.0
2017-12-19 11:25:00,53.96,53.97,53.94,53.96,91192.0,42.5308,42.5387,42.5151,42.5308,91192.0
2017-12-19 11:30:00,53.96,53.98,53.94,53.98,55758.0,42.5308,42.5466,42.5151,42.5466,55758.0
2017-12-19 11:35:00,53.98,53.99,53.91,53.91,57818.0,42.5466,42.5545,42.4914,42.4914,57818.0
2017-12-19 11:40:00,53.91,53.93,53.87,53.89,58894.0,42.4914,42.5072,42.4599,42.4757,58894.0
2017-12-19 11:45:00,53.89,53.9,53.85,53.89,252926.0,42.4757,42.4835,42.4441,42.4757,252926.0
2017-12-19 11:50:00,53.89,53.91,53.88,53.88,42421.0,42.4757,42.4914,42.4678,42.4678,42421.0
2017-12-19 11:55:00,53.88,53.94,53.87,53.93,200963.0,42.4678,42.5151,42.4599,42.5072,200963.0
2017-12-19 12:00:00,53.93,53.95,53.91,53.91,40709.0,42.5072,42.5229,42.4914,42.4914,40709.0
2017-12-19 12:05:00,53.91,53.92,53.89,53.9,143870.0,42.4914,42.4993,42.4757,42.4835,143870.0
2017-12-19 12:10:00,53.89,53.89,53.86,53.88,30338.0,42.4757,42.4757,42.452,42.4678,30338.0
2017-12-19 12:15:00,53.88,53.88,53.82,53.83,245437.0,42.4678,42.4678,42.4205,42.4284,245437.0
2017-12-19 12:20:00,53.83,53.83,53.77,53.79,93562.0,42.4284,42.4284,42.3811,42.3968,93562.0
2017-12-19 12:25:00,53.79,53.79,53.76,53.79,26377.0,42.3968,42.3968,42.3732,42.3968,26377.0
2017-12-19 12:30:00,53.78,53.83,53.78,53.8,221357.0,42.389,42.4284,42.389,42.4047,221357.0
2017-12-19 12:35:00,53.8,53.8,53.77,53.79,57669.0,42.4047,42.4047,42.3811,42.3968,57669.0
2017-12-19 12:40:00,53.79,53.8,53.77,53.78,33282.0,42.3968,42.4047,42.3811,42.389,33282.0
2017-12-19 12:45:00,53.77,53.8,53.76,53.76,30342.0,42.3811,42.4047,42.3732,42.3732,30342.0
2017-12-19 12:50:00,53.76,53.79,53.75,53.77,66882.0,42.3732,42.3968,42.3653,42.3811,66882.0
2017-12-19 12:55:00,53.77,53.77,53.75,53.76,46749.0,42.3811,42.3811,42.3653,42.3732,46749.0
2017-12-19 13:00:00,53.76,53.78,53.73,53.76,110553.0,42.3732,42.389,42.3495,42.3732,110553.0
2017-12-19 13:05:00,53.77,53.8,53.75,53.77,85374.0,42.3811,42.4047,42.3653,42.3811,85374.0
2017-12-19 13:10:00,53.77,53.78,53.76,53.77,66610.0,42.3811,42.389,42.3732,42.3811,66610.0
2017-12-19 13:15:00,53.78,53.81,53.76,53.8,210477.0,42.389,42.4126,42.3732,42.4047,210477.0
2017-12-19 13:20:00,53.8,53.81,53.77,53.78,54117.0,42.4047,42.4126,42.3811,42.389,54117.0
2017-12-19 13:25:00,53.78,53.8,53.77,53.79,71630.0,42.389,42.4047,42.3811,42.3968,71630.0
2017-12-19 13:30:00,53.79,53.81,53.77,53.79,149153.0,42.3968,42.4126,42.3811,42.3968,149153.0
2017-12-19 13:35:00,53.79,53.81,53.78,53.8,138083.0,42.3968,42.4126,42.389,42.4047,138083.0
2017-12-19 13:40:00,53.8,53.81,53.78,53.79,75815.0,42.4047,42.4126,42.389,42.3968,75815.0
2017-12-19 13:45:00,53.79,53.83,53.78,53.81,212956.0,42.3968,42.4284,42.389,42.4126,212956.0
2017-12-19 13:50:00,53.81,53.82,53.8,53.82,29426.0,42.4126,42.4205,42.4047,42.4205,29426.0
2017-12-19 13:55:00,53.82,53.85,53.79,53.82,353916.0,42.4205,42.4441,42.3968,42.4205,353916.0
2017-12-19 14:00:00,53.82,53.82,53.77,53.79,47753.0,42.4205,42.4205,42.3811,42.3968,47753.0
2017-12-19 14:05:00,53.79,53.82,53.77,53.77,143926.0,42.3968,42.4205,42.3811,42.3811,143926.0
2017-12-19 14:10:00,53.77,53.78,53.73,53.73,94066.0,42.3811,42.389,42.3495,42.3495,94066.0
2017-12-19 14:15:00,53.73,53.75,53.71,53.72,184857.0,42.3495,42.3653,42.3338,42.3417,184857.0
2017-12-19 14:20:00,53.72,53.76,53.72,53.76,76323.0,42.3417,42.3732,42.3417,42.3732,76323.0
2017-12-19 14:25:00,53.75,53.78,53.74,53.78,119387.0,42.3653,42.389,42.3574,42.389,119387.0
2017-12-19 14:30:00,53.77,53.77,53.72,53.72,97744.0,42.3811,42.3811,42.3417,42.3417,97744.0
2017-12-19 14:35:00,53.73,53.73,53.7,53.73,123114.0,42.3495,42.3495,42.3259,42.3495,123114.0
2017-12-19 14:40:00,53.73,53.74,53.69,53.69,99735.0,42.3495,42.3574,42.318,42.318,99735.0
2017-12-19 14:45:00,53.7,53.7,53.61,53.63,368824.0,42.3259,42.3259,42.255,42.2707,368824.0
2017-12-19 14:50:00,53.64,53.65,53.61,53.61,152854.0,42.2786,42.2865,42.255,42.255,152854.0
2017-12-19 14:55:00,53.61,53.65,53.59,53.59,105950.0,42.255,42.2865,42.2392,42.2392,105950.0
2017-12-19 15:00:00,53.59,53.6,53.56,53.59,210861.0,42.2392,42.2471,42.2156,42.2392,210861.0
2017-12-19 15:05:00,53.59,53.6,53.57,53.59,164036.0,42.2392,42.2471,42.2234,42.2392,164036.0
2017-12-19 15:10:00,53.58,53.6,53.56,53.57,80544.0,42.2313,42.2471,42.2156,42.2234,80544.0
2017-12-19 15:15:00,53.57,53.58,53.56,53.57,114609.0,42.2234,42.2313,42.2156,42.2234,114609.0
2017-12-19 15:20:00,53.56,53.57,53.51,53.53,127917.0,42.2156,42.2234,42.1761,42.1919,127917.0
2017-12-19 15:25:00,53.53,53.55,53.5,53.52,210969.0,42.1919,42.2077,42.1683,42.184,210969.0
2017-12-19 15:30:00,53.52,53.53,53.48,53.48,426067.0,42.184,42.1919,42.1525,42.1525,426067.0
2017-12-19 15:35:00,53.48,53.52,53.46,53.48,363703.0,42.1525,42.184,42.1367,42.1525,363703.0
2017-12-19 15:40:00,53.48,53.5,53.47,53.47,313122.0,42.1525,42.1683,42.1446,42.1446,313122.0
2017-12-19 15:45:00,53.47,53.49,53.44,53.44,335220.0,42.1446,42.1604,42.121,42.121,335220.0
2017-12-19 15:50:00,53.44,53.46,53.42,53.45,548165.0,42.121,42.1367,42.1052,42.1289,548165.0
2017-12-19 15:55:00,53.45,53.46,53.39,53.42,1551799.0,42.1289,42.1367,42.0816,42.1052,1551799.0
2017-12-20 09:30:00,53.38,53.44,53.33,53.37,274343.0,42.0737,42.121,42.0343,42.0658,274343.0
2017-12-20 09:35:00,53.36,53.51,53.34,53.47,353392.0,42.0579,42.1761,42.0422,42.1446,353392.0
2017-12-20 09:40:00,53.47,53.57,53.43,53.56,274608.0,42.1446,42.2234,42.1131,42.2156,274608.0
2017-12-20 09:45:00,53.55,53.57,53.48,53.53,182091.0,42.2077,42.2234,42.1525,42.1919,182091.0
2017-12-20 09:50:00,53.52,53.53,53.45,53.47,99965.0,42.184,42.1919,42.1289,42.1446,99965.0
2017-12-20 09:55:00,53.47,53.5,53.44,53.48,77900.0,42.1446,42.1683,42.121,42.1525,77900.0
2017-12-20 10:00:00,53.48,53.49,53.4,53.42,202418.0,42.1525,42.1604,42.0894,42.1052,202418.0
2017-12-20 10:05:00,53.42,53.45,53.39,53.41,76719.0,42.1052,42.1289,42.0816,42.0973,76719.0
2017-12-20 10:10:00,53.41,53.42,53.33,53.34,162463.0,42.0973,42.1052,42.0343,42.0422,162463.0
2017-12-20 10:15:00,53.33,53.34,53.27,53.32,234448.0,42.0343,42.0422,41.987,42.0264,234448.0
2017-12-20 10:20:00,53.32,53.33,53.28,53.29,53370.0,42.0264,42.0343,41.9949,42.0027,53370.0
2017-12-20 10:25:00,53.28,53.33,53.26,53.26,79483.0,41.9949,42.0343,41.9791,41.9791,79483.0
2017-12-20 10:30:00,53.26,53.3,53.23,53.3,708165.0,41.9791,42.0106,41.9554,42.0106,708165.0
2017-12-20 10:35:00,53.31,53.37,53.3,53.33,178399.0,42.0185,42.0658,42.0106,42.0343,178399.0
2017-12-20 10:40:00,53.34,53.38,53.31,53.31,166593.0,42.0422,42.0737,42.0185,42.0185,166593.0
2017-12-20 10:45:00,53.32,53.33,53.29,53.29,100396.0,42.0264,42.0343,42.0027,42.0027,100396.0
2017-12-20 10:50:00,53.29,53.3,53.27,53.3,47479.0,42.0027,42.0106,41.987,42.0106,47479.0
2017-12-20 10:55:00,53.29,53.32,53.27,53.32,47532.0,42.0027,42.0264,41.987,42.0264,47532.0
2017-12-20 11:00:00,53.32,53.33,53.3,53.33,129220.0,42.0264,42.0343,42.0106,42.0343,129220.0
2017-12-20 11:05:00,53.33,53.34,53.28,53.3,61620.0,42.0343,42.0422,41.9949,42.0106,61620.0
2017-12-20 11:10:00,53.3,53.3,53.27,53.29,78457.0,42.0106,42.0106,41.987,42.0027,78457.0
2017-12-20 11:15:00,53.28,53.3,53.25,53.27,63235.0,41.9949,42.0106,41.9712,41.987,63235.0
2017-12-20 11:20:00,53.27,53.28,53.23,53.27,121800.0,41.987,41.9949,41.9554,41.987,121800.0
2017-12-20 11:25:00,53.27,53.29,53.26,53.27,161978.0,41.987,42.0027,41.9791,41.987,161978.0
2017-12-20 11:30:00,53.27,53.27,53.24,53.26,36433.0,41.987,41.987,41.9633,41.9791,36433.0
2017-12-20 11:35:00,53.26,53.26,53.19,53.21,187384.0,41.9791,41.9791,41.9239,41.9397,187384.0
2017-12-20 11:40:00,53.21,53.21,53.18,53.18,58781.0,41.9397,41.9397,41.916,41.916,58781.0
2017-12-20 11:45:00,53.18,53.23,53.18,53.23,81236.0,41.916,41.9554,41.916,41.9554,81236.0
2017-12-20 11:50:00,53.23,53.23,53.2,53.21,81705.0,41.9554,41.9554,41.9318,41.9397,81705.0
2017-12-20 11:55:00,53.21,53.23,53.19,53.23,159028.0,41.9397,41.9554,41.9239,41.9554,159028.0
2017-12-20 12:00:00,53.23,53.25,53.22,53.25,109818.0,41.9554,41.9712,41.9476,41.9712,109818.0
2017-12-20 12:05:00,53.25,53.25,53.19,53.19,216328.0,41.9712,41.9712,41.9239,41.9239,216328.0
2017-12-20 12:10:00,53.2,53.2,53.18,53.19,78824.0,41.9318,41.9318,41.916,41.9239,78824.0
2017-12-20 12:15:00,53.19,53.21,53.18,53.2,131821.0,41.9239,41.9397,41.916,41.9318,131821.0
2017-12-20 12:20:00,53.2,53.21,53.15,53.16,78021.0,41.9318,41.9397,41.8924,41.9003,78021.0
2017-12-20 12:25:00,53.16,53.16,53.12,53.13,32993.0,41.9003,41.9003,41.8687,41.8766,32993.0
2017-12-20 12:30:00,53.12,53.16,53.12,53.16,133965.0,41.8687,41.9003,41.8687,41.9003,133965.0
2017-12-20 12:35:00,53.16,53.16,53.12,53.13,62950.0,41.9003,41.9003,41.8687,41.8766,62950.0
2017-12-20 12:40:00,53.14,53.14,53.12,53.14,12824.0,41.8845,41.8845,41.8687,41.8845,12824.0
2017-12-20 12:45:00,53.14,53.14,53.09,53.09,64531.0,41.8845,41.8845,41.8451,41.8451,64531.0
2017-12-20 12:50:00,53.09,53.1,53.07,53.08,40726.0,41.8451,41.853,41.8293,41.8372,40726.0
2017-12-20 12:55:00,53.08,53.13,53.03,53.12,1438504.0,41.8372,41.8766,41.7978,41.8687,1438504.0
2017-12-20 13:00:00,53.12,53.22,53.12,53.2,564770.0,41.8687,41.9476,41.8687,41.9318,564770.0
2017-12-20 13:05:00,53.19,53.2,53.15,53.16,84506.0,41.9239,41.9318,41.8924,41.9003,84506.0
2017-12-20 13:10:00,53.16,53.16,53.12,53.13,54371.0,41.9003,41.9003,41.8687,41.8766,54371.0
2017-12-20 13:15:00,53.13,53.14,53.11,53.12,69821.0,41.8766,41.8845,41.8609,41.8687,69821.0
2017-12-20 13:20:00,53.13,53.17,53.13,53.16,54531.0,41.8766,41.9082,41.8766,41.9003,54531.0
2017-12-20 13:25:00,53.16,53.16,53.12,53.14,24600.0,41.9003,41.9003,41.8687,41.8845,24600.0
2017-12-20 13:30:00,53.13,53.14,53.09,53.09,103193.0,41.8766,41.8845,41.8451,41.8451,103193.0
2017-12-20 13:35:00,53.09,53.12,53.09,53.11,53678.0,41.8451,41.8687,41.8451,41.8609,53678.0
2017-12-20 13:40:00,53.11,53.11,53.08,53.09,880549.0,41.8609,41.8609,41.8372,41.8451,880549.0
2017-12-20 13:45:00,53.09,53.1,53.07,53.07,50730.0,41.8451,41.853,41.8293,41.8293,50730.0
2017-12-20 13:50:00,53.07,53.08,53.05,53.06,58718.0,41.8293,41.8372,41.8136,41.8215,58718.0
2017-12-20 13:55:00,53.05,53.07,53.04,53.05,120258.0,41.8136,41.8293,41.8057,41.8136,120258.0
2017-12-20 14:00:00,53.05,53.06,53.01,53.02,86516.0,41.8136,41.8215,41.782,41.7899,86516.0
2017-12-20 14:05:00,53.02,53.03,53.0,53.03,203635.0,41.7899,41.7978,41.7742,41.7978,203635.0
2017-12-20 14:10:00,53.03,53.11,53.03,53.11,302655.0,41.7978,41.8609,41.7978,41.8609,302655.0
2017-12-20 14:15:00,53.11,53.13,53.1,53.12,326987.0,41.8609,41.8766,41.853,41.8687,326987.0
2017-12-20 14:20:00,53.12,53.15,53.1,53.15,278093.0,41.8687,41.8924,41.853,41.8924,278093.0
2017-12-20 14:25:00,53.15,53.19,53.11,53.18,357666.0,41.8924,41.9239,41.8609,41.916,357666.0
2017-12-20 14:30:00,53.18,53.19,53.17,53.18,109478.0,41.916,41.9239,41.9082,41.916,109478.0
2017-12-20 14:35:00,53.17,53.18,53.15,53.16,181161.0,41.9082,41.916,41.8924,41.9003,181161.0
2017-12-20 14:40:00,53.16,53.17,53.11,53.15,60655.0,41.9003,41.9082,41.8609,41.8924,60655.0
2017-12-20 14:45:00,53.14,53.15,53.13,53.15,72150.0,41.8845,41.8924,41.8766,41.8924,72150.0
2017-12-20 14:50:00,53.14,53.15,53.11,53.12,89921.0,41.8845,41.8924,41.8609,41.8687,89921.0
2017-12-20 14:55:00,53.11,53.12,53.09,53.09,122211.0,41.8609,41.8687,41.8451,41.8451,122211.0
2017-12-20 15:00:00,53.09,53.1,53.09,53.1,97881.0,41.8451,41.853,41.8451,41.853,97881.0
2017-12-20 15:05:00,53.1,53.1,53.08,53.08,99838.0,41.853,41.853,41.8372,41.8372,99838.0
2017-12-20 15:10:00,53.08,53.09,53.03,53.04,262099.0,41.8372,41.8451,41.7978,41.8057,262099.0
2017-12-20 15:15:00,53.03,53.05,53.02,53.04,138550.0,41.7978,41.8136,41.7899,41.8057,138550.0
2017-12-20 15:20:00,53.03,53.04,53.0,53.0,94168.0,41.7978,41.8057,41.7742,41.7742,94168.0
2017-12-20 15:25:00,53.0,53.01,52.97,53.01,248791.0,41.7742,41.782,41.7505,41.782,248791.0
2017-12-20 15:30:00,53.01,53.01,52.99,53.0,129850.0,41.782,41.782,41.7663,41.7742,129850.0
2017-12-20 15:35:00,53.0,53.01,52.98,53.0,184847.0,41.7742,41.782,41.7584,41.7742,184847.0
2017-12-20 15:40:00,52.99,53.03,52.99,53.03,445934.0,41.7663,41.7978,41.7663,41.7978,445934.0
2017-12-20 15:45:00,53.02,53.07,53.01,53.07,405002.0,41.7899,41.8293,41.782,41.8293,405002.0
2017-12-20 15:50:00,53.07,53.07,53.03,53.04,270870.0,41.8293,41.8293,41.7978,41.8057,270870.0
2017-12-20 15:55:00,53.04,53.04,52.99,53.0,596451.0,41.8057,41.8057,41.7663,41.7742,596451.0
2017-12-21 09:30:00,52.61,52.63,52.16,52.17,630215.0,41.4668,41.4825,41.1121,41.12,630215.0
2017-12-21 09:35:00,52.18,52.3,52.18,52.19,539556.0,41.1278,41.2224,41.1278,41.1357,539556.0
2017-12-21 09:40:00,52.17,52.24,52.16,52.19,356258.0,41.12,41.1751,41.1121,41.1357,356258.0
2017-12-21 09:45:00,52.19,52.3,52.17,52.29,596834.0,41.1357,41.2224,41.12,41.2145,596834.0
2017-12-21 09:50:00,52.28,52.4,52.28,52.35,607555.0,41.2067,41.3012,41.2067,41.2618,607555.0
2017-12-21 09:55:00,52.35,52.36,52.31,52.32,326561.0,41.2618,41.2697,41.2303,41.2382,326561.0
2017-12-21 10:00:00,52.32,52.42,52.31,52.41,242847.0,41.2382,41.317,41.2303,41.3091,242847.0
2017-12-21 10:05:00,52.4,52.5,52.4,52.49,438980.0,41.3012,41.3801,41.3012,41.3722,438980.0
2017-12-21 10:10:00,52.48,52.49,52.43,52.46,239165.0,41.3643,41.3722,41.3249,41.3485,239165.0
2017-12-21 10:15:00,52.46,52.55,52.46,52.55,433877.0,41.3485,41.4195,41.3485,41.4195,433877.0
2017-12-21 10:20:00,52.55,52.57,52.52,52.56,309106.0,41.4195,41.4352,41.3958,41.4274,309106.0
2017-12-21 10:25:00,52.56,52.57,52.53,52.57,153822.0,41.4274,41.4352,41.4037,41.4352,153822.0
2017-12-21 10:30:00,52.57,52.59,52.55,52.59,121910.0,41.4352,41.451,41.4195,41.451,121910.0
2017-12-21 10:35:00,52.58,52.64,52.56,52.64,108533.0,41.4431,41.4904,41.4274,41.4904,108533.0
2017-12-21 10:40:00,52.64,52.64,52.59,52.6,274534.0,41.4904,41.4904,41.451,41.4589,274534.0
2017-12-21 10:45:00,52.61,52.62,52.58,52.59,117041.0,41.4668,41.4747,41.4431,41.451,117041.0
2017-12-21 10:50:00,52.59,52.59,52.53,52.55,80209.0,41.451,41.451,41.4037,41.4195,80209.0
2017-12-21 10:55:00,52.55,52.58,52.52,52.58,110257.0,41.4195,41.4431,41.3958,41.4431,110257.0
2017-12-21 11:00:00,52.57,52.58,52.54,52.55,89074.0,41.4352,41.4431,41.4116,41.4195,89074.0
2017-12-21 11:05:00,52.56,52.56,52.51,52.53,83408.0,41.4274,41.4274,41.388,41.4037,83408.0
2017-12-21 11:10:00,52.53,52.53,52.51,52.52,124275.0,41.4037,41.4037,41.388,41.3958,124275.0
2017-12-21 11:15:00,52.52,52.52,52.46,52.48,216159.0,41.3958,41.3958,41.3485,41.3643,216159.0
2017-12-21 11:20:00,52.48,52.49,52.44,52.46,358590.0,41.3643,41.3722,41.3328,41.3485,358590.0
2017-12-21 11:25:00,52.46,52.48,52.43,52.44,258384.0,41.3485,41.3643,41.3249,41.3328,258384.0
2017-12-21 11:30:00,52.44,52.45,52.41,52.43,107750.0,41.3328,41.3407,41.3091,41.3249,107750.0
2017-12-21 11:35:00,52.42,52.43,52.39,52.43,113183.0,41.317,41.3249,41.2934,41.3249,113183.0
2017-12-21 11:40:00,52.44,52.44,52.39,52.42,186452.0,41.3328,41.3328,41.2934,41.317,186452.0
2017-12-21 11:45:00,52.42,52.43,52.36,52.37,210899.0,41.317,41.3249,41.2697,41.2776,210899.0
2017-12-21 11:50:00,52.37,52.39,52.34,52.37,440584.0,41.2776,41.2934,41.254,41.2776,440584.0
2017-12-21 11:55:00,52.37,52.41,52.37,52.4,120274.0,41.2776,41.3091,41.2776,41.3012,120274.0
2017-12-21 12:00:00,52.4,52.4,52.35,52.38,169508.0,41.3012,41.3012,41.2618,41.2855,169508.0
2017-12-21 12:05:00,52.38,52.42,52.37,52.41,70175.0,41.2855,41.317,41.2776,41.3091,70175.0
2017-12-21 12:10:00,52.41,52.42,52.4,52.4,86888.0,41.3091,41.317,41.3012,41.3012,86888.0
2017-12-21 12:15:00,52.4,52.41,52.38,52.41,163063.0,41.3012,41.3091,41.2855,41.3091,163063.0
2017-12-21 12:20:00,52.4,52.41,52.37,52.38,111794.0,41.3012,41.3091,41.2776,41.2855,111794.0
2017-12-21 12:25:00,52.37,52.39,52.37,52.39,140751.0,41.2776,41.2934,41.2776,41.2934,140751.0
2017-12-21 12:30:00,52.38,52.4,52.38,52.39,85975.0,41.2855,41.3012,41.2855,41.2934,85975.0
2017-12-21 12:35:00,52.39,52.39,52.36,52.38,579276.0,41.2934,41.2934,41.2697,41.2855,579276.0
2017-12-21 12:40:00,52.38,52.41,52.36,52.41,75247.0,41.2855,41.3091,41.2697,41.3091,75247.0
2017-12-21 12:45:00,52.41,52.41,52.38,52.4,43039.0,41.3091,41.3091,41.2855,41.3012,43039.0
2017-12-21 12:50:00,52.4,52.49,52.38,52.48,349007.0,41.3012,41.3722,41.2855,41.3643,349007.0
2017-12-21 12:55:00,52.48,52.6,52.47,52.59,1120934.0,41.3643,41.4589,41.3564,41.451,1120934.0
2017-12-21 13:00:00,52.59,52.6,52.55,52.57,225811.0,41.451,41.4589,41.4195,41.4352,225811.0
2017-12-21 13:05:00,52.56,52.57,52.52,52.53,278833.0,41.4274,41.4352,41.3958,41.4037,278833.0
2017-12-21 13:10:00,52.53,52.57,52.52,52.55,140342.0,41.4037,41.4352,41.3958,41.4195,140342.0
2017-12-21 13:15:00,52.56,52.56,52.53,52.53,38697.0,41.4274,41.4274,41.4037,41.4037,38697.0
2017-12-21 13:20:00,52.53,52.62,52.53,52.61,714775.0,41.4037,41.4747,41.4037,41.4668,714775.0
2017-12-21 13:25:00,52.61,52.63,52.6,52.61,68955.0,41.4668,41.4825,41.4589,41.4668,68955.0
2017-12-21 13:30:00,52.6,52.61,52.59,52.6,99161.0,41.4589,41.4668,41.451,41.4589,99161.0
2017-12-21 13:35:00,52.6,52.6,52.54,52.55,603699.0,41.4589,41.4589,41.4116,41.4195,603699.0
2017-12-21 13:40:00,52.55,52.57,52.54,52.55,203660.0,41.4195,41.4352,41.4116,41.4195,203660.0
2017-12-21 13:45:00,52.55,52.56,52.54,52.55,82667.0,41.4195,41.4274,41.4116,41.4195,82667.0
2017-12-21 13:50:00,52.55,52.56,52.53,52.55,54901.0,41.4195,41.4274,41.4037,41.4195,54901.0
2017-12-21 13:55:00,52.55,52.6,52.55,52.6,71447.0,41.4195,41.4589,41.4195,41.4589,71447.0
2017-12-21 14:00:00,52.6,52.6,52.57,52.58,101341.0,41.4589,41.4589,41.4352,41.4431,101341.0
2017-12-21 14:05:00,52.57,52.6,52.56,52.59,112789.0,41.4352,41.4589,41.4274,41.451,112789.0
2017-12-21 14:10:00,52.59,52.6,52.55,52.57,74855.0,41.451,41.4589,41.4195,41.4352,74855.0
2017-12-21 14:15:00,52.57,52.58,52.53,52.54,44341.0,41.4352,41.4431,41.4037,41.4116,44341.0
2017-12-21 14:20:00,52.54,52.56,52.51,52.51,74033.0,41.4116,41.4274,41.388,41.388,74033.0
2017-12-21 14:25:00,52.52,52.55,52.51,52.53,66043.0,41.3958,41.4195,41.388,41.4037,66043.0
2017-12-21 14:30:00,52.53,52.55,52.5,52.51,80334.0,41.4037,41.4195,41.3801,41.388,80334.0
2017-12-21 14:35:00,52.51,52.53,52.5,52.5,51286.0,41.388,41.4037,41.3801,41.3801,51286.0
2017-12-21 14:40:00,52.51,52.52,52.48,52.52,77757.0,41.388,41.3958,41.3643,41.3958,77757.0
2017-12-21 14:45:00,52.51,52.52,52.47,52.48,44385.0,41.388,41.3958,41.3564,41.3643,44385.0
2017-12-21 14:50:00,52.48,52.48,52.44,52.45,93546.0,41.3643,41.3643,41.3328,41.3407,93546.0
2017-12-21 14:55:00,52.45,52.49,52.44,52.48,90095.0,41.3407,41.3722,41.3328,41.3643,90095.0
2017-12-21 15:00:00,52.48,52.49,52.45,52.46,102880.0,41.3643,41.3722,41.3407,41.3485,102880.0
2017-12-21 15:05:00,52.45,52.46,52.43,52.43,111791.0,41.3407,41.3485,41.3249,41.3249,111791.0
2017-12-21 15:10:00,52.43,52.49,52.43,52.48,104021.0,41.3249,41.3722,41.3249,41.3643,104021.0
2017-12-21 15:15:00,52.48,52.48,52.42,52.43,106423.0,41.3643,41.3643,41.317,41.3249,106423.0
2017-12-21 15:20:00,52.43,52.5,52.41,52.5,780886.0,41.3249,41.3801,41.3091,41.3801,780886.0
2017-12-21 15:25:00,52.49,52.51,52.47,52.5,191303.0,41.3722,41.388,41.3564,41.3801,191303.0
2017-12-21 15:30:00,52.5,52.5,52.47,52.47,217287.0,41.3801,41.3801,41.3564,41.3564,217287.0
2017-12-21 15:35:00,52.47,52.49,52.45,52.45,216683.0,41.3564,41.3722,41.3407,41.3407,216683.0
2017-12-21 15:40:00,52.45,52.45,52.4,52.4,281754.0,41.3407,41.3407,41.3012,41.3012,281754.0
2017-12-21 15:45:00,52.4,52.4,52.33,52.34,350939.0,41.3012,41.3012,41.2461,41.254,350939.0
2017-12-21 15:50:00,52.34,52.36,52.31,52.34,600512.0,41.254,41.2697,41.2303,41.254,600512.0
2017-12-21 15:55:00,52.34,52.38,52.32,52.37,861972.0,41.254,41.2855,41.2382,41.2776,861972.0
2017-12-22 09:30:00,52.43,52.5,52.4,52.46,310219.0,41.3249,41.3801,41.3012,41.3485,310219.0
2017-12-22 09:35:00,52.46,52.5,52.44,52.49,419978.0,41.3485,41.3801,41.3328,41.3722,419978.0
2017-12-22 09:40:00,52.49,52.56,52.48,52.56,301181.0,41.3722,41.4274,41.3643,41.4274,301181.0
2017-12-22 09:45:00,52.56,52.56,52.49,52.51,149118.0,41.4274,41.4274,41.3722,41.388,149118.0
2017-12-22 09:50:00,52.51,52.51,52.43,52.49,114033.0,41.388,41.388,41.3249,41.3722,114033.0
2017-12-22 09:55:00,52.49,52.55,52.47,52.53,114862.0,41.3722,41.4195,41.3564,41.4037,114862.0
2017-12-22 10:00:00,52.52,52.57,52.5,52.54,131755.0,41.3958,41.4352,41.3801,41.4116,131755.0
2017-12-22 10:05:00,52.53,52.56,52.51,52.54,84141.0,41.4037,41.4274,41.388,41.4116,84141.0
2017-12-22 10:10:00,52.54,52.56,52.47,52.48,110169.0,41.4116,41.4274,41.3564,41.3643,110169.0
2017-12-22 10:15:00,52.48,52.51,52.45,52.49,76210.0,41.3643,41.388,41.3407,41.3722,76210.0
2017-12-22 10:20:00,52.48,52.49,52.43,52.47,206999.0,41.3643,41.3722,41.3249,41.3564,206999.0
2017-12-22 10:25:00,52.47,52.49,52.45,52.48,79391.0,41.3564,41.3722,41.3407,41.3643,79391.0
2017-12-22 10:30:00,52.48,52.51,52.45,52.47,187882.0,41.3643,41.388,41.3407,41.3564,187882.0
2017-12-22 10:35:00,52.47,52.53,52.46,52.51,253420.0,41.3564,41.4037,41.3485,41.388,253420.0
2017-12-22 10:40:00,52.51,52.54,52.51,52.53,40599.0,41.388,41.4116,41.388,41.4037,40599.0
2017-12-22 10:45:00,52.53,52.63,52.53,52.63,232300.0,41.4037,41.4825,41.4037,41.4825,232300.0
2017-12-22 10:50:00,52.63,52.65,52.61,52.63,120989.0,41.4825,41.4983,41.4668,41.4825,120989.0
2017-12-22 10:55:00,52.62,52.64,52.62,52.62,155876.0,41.4747,41.4904,41.4747,41.4747,155876.0
2017-12-22 11:00:00,52.62,52.63,52.58,52.61,84725.0,41.4747,41.4825,41.4431,41.4668,84725.0
2017-12-22 11:05:00,52.61,52.62,52.58,52.59,130121.0,41.4668,41.4747,41.4431,41.451,130121.0
2017-12-22 11:10:00,52.59,52.61,52.57,52.58,261924.0,41.451,41.4668,41.4352,41.4431,261924.0
2017-12-22 11:15:00,52.59,52.59,52.57,52.57,53997.0,41.451,41.451,41.4352,41.4352,53997.0
2017-12-22 11:20:00,52.57,52.59,52.56,52.56,72959.0,41.4352,41.451,41.4274,41.4274,72959.0
2017-12-22 11:25:00,52.56,52.56,52.52,52.53,60784.0,41.4274,41.4274,41.3958,41.4037,60784.0
2017-12-22 11:30:00,52.53,52.56,52.51,52.56,256882.0,41.4037,41.4274,41.388,41.4274,256882.0
2017-12-22 11:35:00,52.56,52.58,52.55,52.58,74380.0,41.4274,41.4431,41.4195,41.4431,74380.0
2017-12-22 11:40:00,52.58,52.58,52.54,52.56,131667.0,41.4431,41.4431,41.4116,41.4274,131667.0
2017-12-22 11:45:00,52.56,52.58,52.54,52.57,53983.0,41.4274,41.4431,41.4116,41.4352,53983.0
2017-12-22 11:50:00,52.57,52.58,52.55,52.55,54886.0,41.4352,41.4431,41.4195,41.4195,54886.0
2017-12-22 11:55:00,52.55,52.56,52.51,52.53,72573.0,41.4195,41.4274,41.388,41.4037,72573.0
2017-12-22 12:00:00,52.53,52.55,52.52,52.52,127906.0,41.4037,41.4195,41.3958,41.3958,127906.0
2017-12-22 12:05:00,52.53,52.53,52.49,52.5,79585.0,41.4037,41.4037,41.3722,41.3801,79585.0
2017-12-22 12:10:00,52.5,52.5,52.47,52.5,57718.0,41.3801,41.3801,41.3564,41.3801,57718.0
2017-12-22 12:15:00,52.5,52.5,52.47,52.48,29965.0,41.3801,41.3801,41.3564,41.3643,29965.0
2017-12-22 12:20:00,52.47,52.49,52.47,52.48,104515.0,41.3564,41.3722,41.3564,41.3643,104515.0
2017-12-22 12:25:00,52.48,52.49,52.45,52.46,92199.0,41.3643,41.3722,41.3407,41.3485,92199.0
2017-12-22 12:30:00,52.45,52.46,52.43,52.45,86275.0,41.3407,41.3485,41.3249,41.3407,86275.0
2017-12-22 12:35:00,52.46,52.46,52.44,52.45,34288.0,41.3485,41.3485,41.3328,41.3407,34288.0
2017-12-22 12:40:00,52.45,52.46,52.44,52.44,32210.0,41.3407,41.3485,41.3328,41.3328,32210.0
2017-12-22 12:45:00,52.44,52.46,52.43,52.43,33382.0,41.3328,41.3485,41.3249,41.3249,33382.0
2017-12-22 12:50:00,52.44,52.45,52.42,52.43,41779.0,41.3328,41.3407,41.317,41.3249,41779.0
2017-12-22 12:55:00,52.43,52.45,52.42,52.44,32167.0,41.3249,41.3407,41.317,41.3328,32167.0
2017-12-22 13:00:00,52.44,52.44,52.42,52.43,43696.0,41.3328,41.3328,41.317,41.3249,43696.0
2017-12-22 13:05:00,52.43,52.44,52.42,52.43,29681.0,41.3249,41.3328,41.317,41.3249,29681.0
2017-12-22 13:10:00,52.43,52.45,52.41,52.43,55052.0,41.3249,41.3407,41.3091,41.3249,55052.0
2017-12-22 13:15:00,52.43,52.46,52.42,52.45,43697.0,41.3249,41.3485,41.317,41.3407,43697.0
2017-12-22 13:20:00,52.46,52.47,52.45,52.47,88869.0,41.3485,41.3564,41.3407,41.3564,88869.0
2017-12-22 13:25:00,52.47,52.49,52.47,52.48,55716.0,41.3564,41.3722,41.3564,41.3643,55716.0
2017-12-22 13:30:00,52.48,52.49,52.48,52.48,36909.0,41.3643,41.3722,41.3643,41.3643,36909.0
2017-12-22 13:35:00,52.48,52.49,52.47,52.48,38571.0,41.3643,41.3722,41.3564,41.3643,38571.0
2017-12-22 13:40:00,52.48,52.52,52.48,52.52,64066.0,41.3643,41.3958,41.3643,41.3958,64066.0
2017-12-22 13:45:00,52.51,52.54,52.51,52.53,48211.0,41.388,41.4116,41.388,41.4037,48211.0
2017-12-22 13:50:00,52.52,52.53,52.5,52.52,76283.0,41.3958,41.4037,41.3801,41.3958,76283.0
2017-12-22 13:55:00,52.52,52.53,52.48,52.5,54586.0,41.3958,41.4037,41.3643,41.3801,54586.0
2017-12-22 14:00:00,52.49,52.51,52.48,52.49,28545.0,41.3722,41.388,41.3643,41.3722,28545.0
2017-12-22 14:05:00,52.48,52.5,52.48,52.49,44214.0,41.3643,41.3801,41.3643,41.3722,44214.0
2017-12-22 14:10:00,52.49,52.51,52.47,52.51,58131.0,41.3722,41.388,41.3564,41.388,58131.0
2017-12-22 14:15:00,52.5,52.54,52.49,52.52,63307.0,41.3801,41.4116,41.3722,41.3958,63307.0
2017-12-22 14:20:00,52.52,52.53,52.51,52.53,54223.0,41.3958,41.4037,41.388,41.4037,54223.0
2017-12-22 14:25:00,52.53,52.54,52.5,52.53,78492.0,41.4037,41.4116,41.3801,41.4037,78492.0
2017-12-22 14:30:00,52.52,52.54,52.51,52.51,133013.0,41.3958,41.4116,41.388,41.388,133013.0
2017-12-22 14:35:00,52.51,52.52,52.5,52.51,87625.0,41.388,41.3958,41.3801,41.388,87625.0
2017-12-22 14:40:00,52.51,52.52,52.5,52.52,44603.0,41.388,41.3958,41.3801,41.3958,44603.0
2017-12-22 14:45:00,52.51,52.52,52.51,52.52,78621.0,41.388,41.3958,41.388,41.3958,78621.0
2017-12-22 14:50:00,52.51,52.52,52.5,52.51,47540.0,41.388,41.3958,41.3801,41.388,47540.0
2017-12-22 14:55:00,52.5,52.51,52.48,52.48,67882.0,41.3801,41.388,41.3643,41.3643,67882.0
2017-12-22 15:00:00,52.48,52.51,52.47,52.48,189975.0,41.3643,41.388,41.3564,41.3643,189975.0
2017-12-22 15:05:00,52.48,52.51,52.48,52.5,82254.0,41.3643,41.388,41.3643,41.3801,82254.0
2017-12-22 15:10:00,52.5,52.5,52.47,52.47,45194.0,41.3801,41.3801,41.3564,41.3564,45194.0
2017-12-22 15:15:00,52.48,52.48,52.45,52.45,86051.0,41.3643,41.3643,41.3407,41.3407,86051.0
2017-12-22 15:20:00,52.45,52.46,52.42,52.42,139667.0,41.3407,41.3485,41.317,41.317,139667.0
2017-12-22 15:25:00,52.43,52.43,52.41,52.43,102623.0,41.3249,41.3249,41.3091,41.3249,102623.0
2017-12-22 15:30:00,52.43,52.44,52.41,52.41,110746.0,41.3249,41.3328,41.3091,41.3091,110746.0
2017-12-22 15:35:00,52.41,52.46,52.41,52.46,148899.0,41.3091,41.3485,41.3091,41.3485,148899.0
2017-12-22 15:40:00,52.46,52.46,52.43,52.45,190660.0,41.3485,41.3485,41.3249,41.3407,190660.0
2017-12-22 15:45:00,52.45,52.46,52.43,52.46,242123.0,41.3407,41.3485,41.3249,41.3485,242123.0
2017-12-22 15:50:00,52.46,52.46,52.45,52.45,257514.0,41.3485,41.3485,41.3407,41.3407,257514.0
2017-12-22 15:55:00,52.46,52.47,52.44,52.45,524219.0,41.3485,41.3564,41.3328,41.3407,524219.0
2017-12-26 09:30:00,52.51,52.61,52.45,52.6,260747.0,41.388,41.4668,41.3407,41.4589,260747.0
2017-12-26 09:35:00,52.61,52.62,52.55,52.59,176253.0,41.4668,41.4747,41.4195,41.451,176253.0
2017-12-26 09:40:00,52.59,52.66,52.57,52.62,191960.0,41.451,41.5062,41.4352,41.4747,191960.0
2017-12-26 09:45:00,52.62,52.62,52.56,52.58,174871.0,41.4747,41.4747,41.4274,41.4431,174871.0
2017-12-26 09:50:00,52.57,52.62,52.56,52.61,204240.0,41.4352,41.4747,41.4274,41.4668,204240.0
2017-12-26 09:55:00,52.62,52.65,52.6,52.64,250425.0,41.4747,41.4983,41.4589,41.4904,250425.0
2017-12-26 10:00:00,52.65,52.67,52.63,52.66,75213.0,41.4983,41.5141,41.4825,41.5062,75213.0
2017-12-26 10:05:00,52.66,52.67,52.65,52.65,29103.0,41.5062,41.5141,41.4983,41.4983,29103.0
2017-12-26 10:10:00,52.66,52.67,52.64,52.66,118990.0,41.5062,41.5141,41.4904,41.5062,118990.0
2017-12-26 10:15:00,52.65,52.66,52.6,52.62,63711.0,41.4983,41.5062,41.4589,41.4747,63711.0
2017-12-26 10:20:00,52.62,52.62,52.56,52.59,88285.0,41.4747,41.4747,41.4274,41.451,88285.0
2017-12-26 10:25:00,52.59,52.64,52.58,52.64,48391.0,41.451,41.4904,41.4431,41.4904,48391.0
2017-12-26 10:30:00,52.65,52.67,52.61,52.61,275439.0,41.4983,41.5141,41.4668,41.4668,275439.0
2017-12-26 10:35:00,52.61,52.63,52.6,52.61,33135.0,41.4668,41.4825,41.4589,41.4668,33135.0
2017-12-26 10:40:00,52.62,52.62,52.56,52.59,222087.0,41.4747,41.4747,41.4274,41.451,222087.0
2017-12-26 10:45:00,52.58,52.61,52.58,52.61,122265.0,41.4431,41.4668,41.4431,41.4668,122265.0
2017-12-26 10:50:00,52.61,52.61,52.58,52.58,41631.0,41.4668,41.4668,41.4431,41.4431,41631.0
2017-12-26 10:55:00,52.58,52.58,52.56,52.58,35774.0,41.4431,41.4431,41.4274,41.4431,35774.0
2017-12-26 11:00:00,52.58,52.58,52.55,52.56,21366.0,41.4431,41.4431,41.4195,41.4274,21366.0
2017-12-26 11:05:00,52.56,52.56,52.5,52.5,51418.0,41.4274,41.4274,41.3801,41.3801,51418.0
2017-12-26 11:10:00,52.5,52.51,52.48,52.49,30778.0,41.3801,41.388,41.3643,41.3722,30778.0
2017-12-26 11:15:00,52.5,52.5,52.45,52.47,39540.0,41.3801,41.3801,41.3407,41.3564,39540.0
2017-12-26 11:20:00,52.46,52.48,52.46,52.47,35190.0,41.3485,41.3643,41.3485,41.3564,35190.0
2017-12-26 11:25:00,52.46,52.48,52.44,52.46,203555.0,41.3485,41.3643,41.3328,41.3485,203555.0
2017-12-26 11:30:00,52.46,52.48,52.46,52.48,122532.0,41.3485,41.3643,41.3485,41.3643,122532.0
2017-12-26 11:35:00,52.48,52.54,52.47,52.53,260066.0,41.3643,41.4116,41.3564,41.4037,260066.0
2017-12-26 11:40:00,52.54,52.54,52.51,52.54,138158.0,41.4116,41.4116,41.388,41.4116,138158.0
2017-12-26 11:45:00,52.53,52.54,52.52,52.54,91793.0,41.4037,41.4116,41.3958,41.4116,91793.0
2017-12-26 11:50:00,52.54,52.54,52.53,52.54,41564.0,41.4116,41.4116,41.4037,41.4116,41564.0
2017-12-26 11:55:00,52.53,52.54,52.53,52.54,72188.0,41.4037,41.4116,41.4037,41.4116,72188.0
2017-12-26 12:00:00,52.54,52.54,52.53,52.54,38767.0,41.4116,41.4116,41.4037,41.4116,38767.0
2017-12-26 12:05:00,52.53,52.54,52.51,52.53,113155.0,41.4037,41.4116,41.388,41.4037,113155.0
2017-12-26 12:10:00,52.53,52.53,52.51,52.51,27006.0,41.4037,41.4037,41.388,41.388,27006.0
2017-12-26 12:15:00,52.52,52.53,52.51,52.52,37367.0,41.3958,41.4037,41.388,41.3958,37367.0
2017-12-26 12:20:00,52.53,52.55,52.51,52.54,17395.0,41.4037,41.4195,41.388,41.4116,17395.0
2017-12-26 12:25:00,52.54,52.54,52.5,52.51,19924.0,41.4116,41.4116,41.3801,41.388,19924.0
2017-12-26 12:30:00,52.52,52.52,52.49,52.5,31467.0,41.3958,41.3958,41.3722,41.3801,31467.0
2017-12-26 12:35:00,52.5,52.5,52.47,52.48,23114.0,41.3801,41.3801,41.3564,41.3643,23114.0
2017-12-26 12:40:00,52.48,52.49,52.46,52.46,24127.0,41.3643,41.3722,41.3485,41.3485,24127.0
2017-12-26 12:45:00,52.46,52.47,52.45,52.45,22900.0,41.3485,41.3564,41.3407,41.3407,22900.0
2017-12-26 12:50:00,52.45,52.45,52.43,52.44,28814.0,41.3407,41.3407,41.3249,41.3328,28814.0
2017-12-26 12:55:00,52.43,52.44,52.37,52.38,84485.0,41.3249,41.3328,41.2776,41.2855,84485.0
2017-12-26 13:00:00,52.38,52.4,52.38,52.4,15655.0,41.2855,41.3012,41.2855,41.3012,15655.0
2017-12-26 13:05:00,52.39,52.41,52.39,52.41,19998.0,41.2934,41.3091,41.2934,41.3091,19998.0
2017-12-26 13:10:00,52.41,52.41,52.37,52.38,27440.0,41.3091,41.3091,41.2776,41.2855,27440.0
2017-12-26 13:15:00,52.37,52.37,52.35,52.36,23379.0,41.2776,41.2776,41.2618,41.2697,23379.0
2017-12-26 13:20:00,52.35,52.38,52.35,52.37,34280.0,41.2618,41.2855,41.2618,41.2776,34280.0
2017-12-26 13:25:00,52.37,52.37,52.36,52.37,13116.0,41.2776,41.2776,41.2697,41.2776,13116.0
2017-12-26 13:30:00,52.37,52.37,52.35,52.35,32367.0,41.2776,41.2776,41.2618,41.2618,32367.0
2017-12-26 13:35:00,52.35,52.35,52.33,52.33,22833.0,41.2618,41.2618,41.2461,41.2461,22833.0
2017-12-26 13:40:00,52.33,52.34,52.31,52.33,122213.0,41.2461,41.254,41.2303,41.2461,122213.0
2017-12-26 13:45:00,52.33,52.35,52.32,52.34,18135.0,41.2461,41.2618,41.2382,41.254,18135.0
2017-12-26 13:50:00,52.34,52.36,52.34,52.36,17183.0,41.254,41.2697,41.254,41.2697,17183.0
2017-12-26 13:55:00,52.35,52.36,52.34,52.35,21535.0,41.2618,41.2697,41.254,41.2618,21535.0
2017-12-26 14:00:00,52.35,52.36,52.34,52.34,16359.0,41.2618,41.2697,41.254,41.254,16359.0
2017-12-26 14:05:00,52.34,52.35,52.31,52.31,40064.0,41.254,41.2618,41.2303,41.2303,40064.0
2017-12-26 14:10:00,52.31,52.32,52.31,52.32,12063.0,41.2303,41.2382,41.2303,41.2382,12063.0
2017-12-26 14:15:00,52.32,52.32,52.3,52.3,29087.0,41.2382,41.2382,41.2224,41.2224,29087.0
2017-12-26 14:20:00,52.3,52.31,52.3,52.3,26157.0,41.2224,41.2303,41.2224,41.2224,26157.0
2017-12-26 14:25:00,52.3,52.31,52.29,52.3,19520.0,41.2224,41.2303,41.2145,41.2224,19520.0
2017-12-26 14:30:00,52.3,52.34,52.29,52.32,51400.0,41.2224,41.254,41.2145,41.2382,51400.0
2017-12-26 14:35:00,52.32,52.33,52.3,52.31,44440.0,41.2382,41.2461,41.2224,41.2303,44440.0
2017-12-26 14:40:00,52.31,52.31,52.29,52.29,32179.0,41.2303,41.2303,41.2145,41.2145,32179.0
2017-12-26 14:45:00,52.29,52.31,52.29,52.3,40642.0,41.2145,41.2303,41.2145,41.2224,40642.0
2017-12-26 14:50:00,52.3,52.33,52.28,52.32,88240.0,41.2224,41.2461,41.2067,41.2382,88240.0
2017-12-26 14:55:00,52.32,52.32,52.29,52.3,77022.0,41.2382,41.2382,41.2145,41.2224,77022.0
2017-12-26 15:00:00,52.3,52.31,52.29,52.29,20623.0,41.2224,41.2303,41.2145,41.2145,20623.0
2017-12-26 15:05:00,52.3,52.3,52.28,52.29,28212.0,41.2224,41.2224,41.2067,41.2145,28212.0
2017-12-26 15:10:00,52.29,52.3,52.28,52.3,105435.0,41.2145,41.2224,41.2067,41.2224,105435.0
2017-12-26 15:15:00,52.29,52.29,52.24,52.24,263672.0,41.2145,41.2145,41.1751,41.1751,263672.0
2017-12-26 15:20:00,52.24,52.24,52.21,52.22,97395.0,41.1751,41.1751,41.1515,41.1594,97395.0
2017-12-26 15:25:00,52.22,52.23,52.21,52.22,89666.0,41.1594,41.1673,41.1515,41.1594,89666.0
2017-12-26 15:30:00,52.22,52.22,52.18,52.2,102972.0,41.1594,41.1594,41.1278,41.1436,102972.0
2017-12-26 15:35:00,52.2,52.2,52.16,52.16,97918.0,41.1436,41.1436,41.1121,41.1121,97918.0
2017-12-26 15:40:00,52.16,52.17,52.13,52.14,162754.0,41.1121,41.12,41.0884,41.0963,162754.0
2017-12-26 15:45:00,52.13,52.18,52.13,52.16,214693.0,41.0884,41.1278,41.0884,41.1121,214693.0
2017-12-26 15:50:00,52.16,52.16,52.13,52.14,263829.0,41.1121,41.1121,41.0884,41.0963,263829.0
2017-12-26 15:55:00,52.14,52.16,52.13,52.14,523739.0,41.0963,41.1121,41.0884,41.0963,523739.0
2017-12-27 09:30:00,52.33,52.33,52.22,52.27,136998.0,41.2461,41.2461,41.1594,41.1988,136998.0
2017-12-27 09:35:00,52.27,52.31,52.25,52.26,107065.0,41.1988,41.2303,41.183,41.1909,107065.0
2017-12-27 09:40:00,52.27,52.34,52.26,52.3,431332.0,41.1988,41.254,41.1909,41.2224,431332.0
2017-12-27 09:45:00,52.3,52.34,52.28,52.32,249895.0,41.2224,41.254,41.2067,41.2382,249895.0
2017-12-27 09:50:00,52.32,52.33,52.28,52.29,78558.0,41.2382,41.2461,41.2067,41.2145,78558.0
2017-12-27 09:55:00,52.3,52.38,52.3,52.33,218668.0,41.2224,41.2855,41.2224,41.2461,218668.0
2017-12-27 10:00:00,52.33,52.37,52.29,52.36,96163.0,41.2461,41.2776,41.2145,41.2697,96163.0
2017-12-27 10:05:00,52.36,52.38,52.34,52.38,66865.0,41.2697,41.2855,41.254,41.2855,66865.0
2017-12-27 10:10:00,52.38,52.38,52.33,52.34,53410.0,41.2855,41.2855,41.2461,41.254,53410.0
2017-12-27 10:15:00,52.34,52.38,52.32,52.34,150478.0,41.254,41.2855,41.2382,41.254,150478.0
2017-12-27 10:20:00,52.35,52.37,52.33,52.37,132268.0,41.2618,41.2776,41.2461,41.2776,132268.0
2017-12-27 10:25:00,52.36,52.39,52.35,52.37,65832.0,41.2697,41.2934,41.2618,41.2776,65832.0
2017-12-27 10:30:00,52.38,52.38,52.34,52.37,90699.0,41.2855,41.2855,41.254,41.2776,90699.0
2017-12-27 10:35:00,52.37,52.39,52.35,52.37,38517.0,41.2776,41.2934,41.2618,41.2776,38517.0
2017-12-27 10:40:00,52.36,52.38,52.34,52.37,30620.0,41.2697,41.2855,41.254,41.2776,30620.0
2017-12-27 10:45:00,52.36,52.39,52.35,52.37,56472.0,41.2697,41.2934,41.2618,41.2776,56472.0
2017-12-27 10:50:00,52.38,52.38,52.35,52.36,50480.0,41.2855,41.2855,41.2618,41.2697,50480.0
2017-12-27 10:55:00,52.36,52.42,52.35,52.41,70767.0,41.2697,41.317,41.2618,41.3091,70767.0
2017-12-27 11:00:00,52.41,52.44,52.39,52.41,245995.0,41.3091,41.3328,41.2934,41.3091,245995.0
2017-12-27 11:05:00,52.41,52.42,52.36,52.37,264179.0,41.3091,41.317,41.2697,41.2776,264179.0
2017-12-27 11:10:00,52.36,52.4,52.35,52.36,199652.0,41.2697,41.3012,41.2618,41.2697,199652.0
2017-12-27 11:15:00,52.36,52.39,52.35,52.39,61464.0,41.2697,41.2934,41.2618,41.2934,61464.0
2017-12-27 11:20:00,52.39,52.41,52.38,52.41,107229.0,41.2934,41.3091,41.2855,41.3091,107229.0
2017-12-27 11:25:00,52.41,52.43,52.4,52.43,63702.0,41.3091,41.3249,41.3012,41.3249,63702.0
2017-12-27 11:30:00,52.43,52.43,52.4,52.43,119467.0,41.3249,41.3249,41.3012,41.3249,119467.0
2017-12-27 11:35:00,52.42,52.44,52.41,52.44,74908.0,41.317,41.3328,41.3091,41.3328,74908.0
2017-12-27 11:40:00,52.44,52.44,52.41,52.42,100956.0,41.3328,41.3328,41.3091,41.317,100956.0
2017-12-27 11:45:00,52.42,52.44,52.41,52.41,49255.0,41.317,41.3328,41.3091,41.3091,49255.0
2017-12-27 11:50:00,52.42,52.45,52.41,52.44,75654.0,41.317,41.3407,41.3091,41.3328,75654.0
2017-12-27 11:55:00,52.44,52.46,52.42,52.44,167857.0,41.3328,41.3485,41.317,41.3328,167857.0
2017-12-27 12:00:00,52.44,52.44,52.41,52.43,50677.0,41.3328,41.3328,41.3091,41.3249,50677.0
2017-12-27 12:05:00,52.43,52.46,52.39,52.4,723773.0,41.3249,41.3485,41.2934,41.3012,723773.0
2017-12-27 12:10:00,52.4,52.42,52.4,52.41,60992.0,41.3012,41.317,41.3012,41.3091,60992.0
2017-12-27 12:15:00,52.41,52.41,52.39,52.41,79763.0,41.3091,41.3091,41.2934,41.3091,79763.0
2017-12-27 12:20:00,52.41,52.41,52.38,52.39,69163.0,41.3091,41.3091,41.2855,41.2934,69163.0
2017-12-27 12:25:00,52.39,52.4,52.38,52.39,95366.0,41.2934,41.3012,41.2855,41.2934,95366.0
2017-12-27 12:30:00,52.39,52.42,52.38,52.41,241800.0,41.2934,41.317,41.2855,41.3091,241800.0
2017-12-27 12:35:00,52.41,52.41,52.39,52.39,101576.0,41.3091,41.3091,41.2934,41.2934,101576.0
2017-12-27 12:40:00,52.39,52.4,52.37,52.37,56128.0,41.2934,41.3012,41.2776,41.2776,56128.0
2017-12-27 12:45:00,52.38,52.39,52.36,52.37,75361.0,41.2855,41.2934,41.2697,41.2776,75361.0
2017-12-27 12:50:00,52.36,52.37,52.35,52.36,45697.0,41.2697,41.2776,41.2618,41.2697,45697.0
2017-12-27 12:55:00,52.36,52.36,52.35,52.36,66710.0,41.2697,41.2697,41.2618,41.2697,66710.0
2017-12-27 13:00:00,52.35,52.36,52.34,52.36,50908.0,41.2618,41.2697,41.254,41.2697,50908.0
2017-12-27 13:05:00,52.36,52.38,52.34,52.38,194703.0,41.2697,41.2855,41.254,41.2855,194703.0
2017-12-27 13:10:00,52.38,52.38,52.36,52.37,34748.0,41.2855,41.2855,41.2697,41.2776,34748.0
2017-12-27 13:15:00,52.37,52.38,52.34,52.34,124283.0,41.2776,41.2855,41.254,41.254,124283.0
2017-12-27 13:20:00,52.34,52.35,52.31,52.31,198605.0,41.254,41.2618,41.2303,41.2303,198605.0
2017-12-27 13:25:00,52.31,52.32,52.3,52.31,47834.0,41.2303,41.2382,41.2224,41.2303,47834.0
2017-12-27 13:30:00,52.32,52.32,52.3,52.31,72538.0,41.2382,41.2382,41.2224,41.2303,72538.0
2017-12-27 13:35:00,52.3,52.32,52.29,52.32,73087.0,41.2224,41.2382,41.2145,41.2382,73087.0
2017-12-27 13:40:00,52.32,52.32,52.31,52.31,25014.0,41.2382,41.2382,41.2303,41.2303,25014.0
2017-12-27 13:45:00,52.32,52.34,52.31,52.34,63128.0,41.2382,41.254,41.2303,41.254,63128.0
2017-12-27 13:50:00,52.33,52.34,52.33,52.33,44566.0,41.2461,41.254,41.2461,41.2461,44566.0
2017-12-27 13:55:00,52.33,52.36,52.33,52.35,74752.0,41.2461,41.2697,41.2461,41.2618,74752.0
2017-12-27 14:00:00,52.35,52.35,52.3,52.31,194720.0,41.2618,41.2618,41.2224,41.2303,194720.0
2017-12-27 14:05:00,52.32,52.33,52.31,52.31,74737.0,41.2382,41.2461,41.2303,41.2303,74737.0
2017-12-27 14:10:00,52.31,52.32,52.3,52.31,87034.0,41.2303,41.2382,41.2224,41.2303,87034.0
2017-12-27 14:15:00,52.31,52.31,52.29,52.29,45111.0,41.2303,41.2303,41.2145,41.2145,45111.0
2017-12-27 14:20:00,52.29,52.29,52.25,52.25,121782.0,41.2145,41.2145,41.183,41.183,121782.0
2017-12-27 14:25:00,52.26,52.28,52.25,52.28,91049.0,41.1909,41.2067,41.183,41.2067,91049.0
2017-12-27 14:30:00,52.28,52.31,52.27,52.28,236195.0,41.2067,41.2303,41.1988,41.2067,236195.0
2017-12-27 14:35:00,52.28,52.29,52.27,52.28,64521.0,41.2067,41.2145,41.1988,41.2067,64521.0
2017-12-27 14:40:00,52.27,52.28,52.26,52.28,43043.0,41.1988,41.2067,41.1909,41.2067,43043.0
2017-12-27 14:45:00,52.28,52.28,52.27,52.27,36089.0,41.2067,41.2067,41.1988,41.1988,36089.0
2017-12-27 14:50:00,52.28,52.3,52.26,52.3,70073.0,41.2067,41.2224,41.1909,41.2224,70073.0
2017-12-27 14:55:00,52.3,52.31,52.29,52.31,80861.0,41.2224,41.2303,41.2145,41.2303,80861.0
2017-12-27 15:00:00,52.31,52.32,52.3,52.31,64869.0,41.2303,41.2382,41.2224,41.2303,64869.0
2017-12-27 15:05:00,52.3,52.31,52.3,52.31,42940.0,41.2224,41.2303,41.2224,41.2303,42940.0
2017-12-27 15:10:00,52.31,52.32,52.3,52.3,36307.0,41.2303,41.2382,41.2224,41.2224,36307.0
2017-12-27 15:15:00,52.3,52.3,52.28,52.28,65630.0,41.2224,41.2224,41.2067,41.2067,65630.0
2017-12-27 15:20:00,52.28,52.31,52.27,52.3,54653.0,41.2067,41.2303,41.1988,41.2224,54653.0
2017-12-27 15:25:00,52.3,52.31,52.29,52.29,38385.0,41.2224,41.2303,41.2145,41.2145,38385.0
2017-12-27 15:30:00,52.29,52.3,52.29,52.3,33633.0,41.2145,41.2224,41.2145,41.2224,33633.0
2017-12-27 15:35:00,52.3,52.3,52.27,52.27,141450.0,41.2224,41.2224,41.1988,41.1988,141450.0
2017-12-27 15:40:00,52.27,52.31,52.27,52.29,110195.0,41.1988,41.2303,41.1988,41.2145,110195.0
2017-12-27 15:45:00,52.3,52.34,52.29,52.32,266262.0,41.2224,41.254,41.2145,41.2382,266262.0
2017-12-27 15:50:00,52.32,52.35,52.31,52.34,438818.0,41.2382,41.2618,41.2303,41.254,438818.0
2017-12-27 15:55:00,52.34,52.37,52.33,52.36,580537.0,41.254,41.2776,41.2461,41.2697,580537.0
2017-12-28 09:30:00,52.46,52.58,52.42,52.45,189952.0,41.3485,41.4431,41.317,41.3407,189952.0
2017-12-28 09:35:00,52.45,52.49,52.39,52.4,354061.0,41.3407,41.3722,41.2934,41.3012,354061.0
2017-12-28 09:40:00,52.4,52.45,52.38,52.44,108230.0,41.3012,41.3407,41.2855,41.3328,108230.0
2017-12-28 09:45:00,52.45,52.45,52.39,52.41,89544.0,41.3407,41.3407,41.2934,41.3091,89544.0
2017-12-28 09:50:00,52.41,52.45,52.41,52.44,47114.0,41.3091,41.3407,41.3091,41.3328,47114.0
2017-12-28 09:55:00,52.43,52.44,52.39,52.4,69469.0,41.3249,41.3328,41.2934,41.3012,69469.0
2017-12-28 10:00:00,52.4,52.42,52.37,52.38,86859.0,41.3012,41.317,41.2776,41.2855,86859.0
2017-12-28 10:05:00,52.38,52.4,52.37,52.38,30396.0,41.2855,41.3012,41.2776,41.2855,30396.0
2017-12-28 10:10:00,52.38,52.43,52.37,52.43,43961.0,41.2855,41.3249,41.2776,41.3249,43961.0
2017-12-28 10:15:00,52.44,52.44,52.4,52.43,71251.0,41.3328,41.3328,41.3012,41.3249,71251.0
2017-12-28 10:20:00,52.44,52.46,52.43,52.45,23386.0,41.3328,41.3485,41.3249,41.3407,23386.0
2017-12-28 10:25:00,52.45,52.47,52.43,52.44,39608.0,41.3407,41.3564,41.3249,41.3328,39608.0
2017-12-28 10:30:00,52.44,52.44,52.42,52.44,22038.0,41.3328,41.3328,41.317,41.3328,22038.0
2017-12-28 10:35:00,52.43,52.47,52.42,52.47,49142.0,41.3249,41.3564,41.317,41.3564,49142.0
2017-12-28 10:40:00,52.47,52.49,52.46,52.48,76477.0,41.3564,41.3722,41.3485,41.3643,76477.0
2017-12-28 10:45:00,52.48,52.48,52.47,52.47,16694.0,41.3643,41.3643,41.3564,41.3564,16694.0
2017-12-28 10:50:00,52.47,52.49,52.47,52.48,28208.0,41.3564,41.3722,41.3564,41.3643,28208.0
2017-12-28 10:55:00,52.48,52.48,52.46,52.46,31339.0,41.3643,41.3643,41.3485,41.3485,31339.0
2017-12-28 11:00:00,52.46,52.47,52.44,52.45,33703.0,41.3485,41.3564,41.3328,41.3407,33703.0
2017-12-28 11:05:00,52.45,52.46,52.44,52.45,34106.0,41.3407,41.3485,41.3328,41.3407,34106.0
2017-12-28 11:10:00,52.46,52.47,52.45,52.47,16432.0,41.3485,41.3564,41.3407,41.3564,16432.0
2017-12-28 11:15:00,52.47,52.47,52.43,52.44,48354.0,41.3564,41.3564,41.3249,41.3328,48354.0
2017-12-28 11:20:00,52.44,52.45,52.43,52.45,18610.0,41.3328,41.3407,41.3249,41.3407,18610.0
2017-12-28 11:25:00,52.45,52.47,52.44,52.47,29841.0,41.3407,41.3564,41.3328,41.3564,29841.0
2017-12-28 11:30:00,52.46,52.5,52.46,52.49,21160.0,41.3485,41.3801,41.3485,41.3722,21160.0
2017-12-28 11:35:00,52.49,52.49,52.48,52.49,57790.0,41.3722,41.3722,41.3643,41.3722,57790.0
2017-12-28 11:40:00,52.49,52.53,52.49,52.53,71705.0,41.3722,41.4037,41.3722,41.4037,71705.0
2017-12-28 11:45:00,52.52,52.53,52.5,52.51,21479.0,41.3958,41.4037,41.3801,41.388,21479.0
2017-12-28 11:50:00,52.5,52.51,52.49,52.51,30364.0,41.3801,41.388,41.3722,41.388,30364.0
2017-12-28 11:55:00,52.51,52.51,52.49,52.5,21436.0,41.388,41.388,41.3722,41.3801,21436.0
2017-12-28 12:00:00,52.49,52.51,52.49,52.51,38884.0,41.3722,41.388,41.3722,41.388,38884.0
2017-12-28 12:05:00,52.51,52.51,52.48,52.49,46587.0,41.388,41.388,41.3643,41.3722,46587.0
2017-12-28 12:10:00,52.49,52.5,52.48,52.49,27218.0,41.3722,41.3801,41.3643,41.3722,27218.0
2017-12-28 12:15:00,52.49,52.51,52.48,52.5,50639.0,41.3722,41.388,41.3643,41.3801,50639.0
2017-12-28 12:20:00,52.5,52.52,52.5,52.52,9348.0,41.3801,41.3958,41.3801,41.3958,9348.0
2017-12-28 12:25:00,52.52,52.52,52.5,52.51,33642.0,41.3958,41.3958,41.3801,41.388,33642.0
2017-12-28 12:30:00,52.51,52.52,52.5,52.51,13224.0,41.388,41.3958,41.3801,41.388,13224.0
2017-12-28 12:35:00,52.52,52.54,52.51,52.53,24176.0,41.3958,41.4116,41.388,41.4037,24176.0
2017-12-28 12:40:00,52.53,52.53,52.52,52.53,10182.0,41.4037,41.4037,41.3958,41.4037,10182.0
2017-12-28 12:45:00,52.52,52.52,52.5,52.5,20237.0,41.3958,41.3958,41.3801,41.3801,20237.0
2017-12-28 12:50:00,52.51,52.51,52.5,52.51,15548.0,41.388,41.388,41.3801,41.388,15548.0
2017-12-28 12:55:00,52.51,52.51,52.5,52.5,24853.0,41.388,41.388,41.3801,41.3801,24853.0
2017-12-28 13:00:00,52.5,52.5,52.49,52.5,14674.0,41.3801,41.3801,41.3722,41.3801,14674.0
2017-12-28 13:05:00,52.5,52.52,52.49,52.52,40896.0,41.3801,41.3958,41.3722,41.3958,40896.0
2017-12-28 13:10:00,52.51,52.52,52.5,52.51,16731.0,41.388,41.3958,41.3801,41.388,16731.0
2017-12-28 13:15:00,52.51,52.52,52.5,52.52,38336.0,41.388,41.3958,41.3801,41.3958,38336.0
2017-12-28 13:20:00,52.52,52.52,52.5,52.51,41174.0,41.3958,41.3958,41.3801,41.388,41174.0
2017-12-28 13:25:00,52.51,52.51,52.5,52.51,7790.0,41.388,41.388,41.3801,41.388,7790.0
2017-12-28 13:30:00,52.51,52.51,52.5,52.5,15792.0,41.388,41.388,41.3801,41.3801,15792.0
2017-12-28 13:35:00,52.51,52.51,52.49,52.5,49513.0,41.388,41.388,41.3722,41.3801,49513.0
2017-12-28 13:40:00,52.5,52.5,52.48,52.48,26006.0,41.3801,41.3801,41.3643,41.3643,26006.0
2017-12-28 13:45:00,52.48,52.5,52.48,52.5,31309.0,41.3643,41.3801,41.3643,41.3801,31309.0
2017-12-28 13:50:00,52.49,52.5,52.48,52.5,27867.0,41.3722,41.3801,41.3643,41.3801,27867.0
2017-12-28 13:55:00,52.5,52.5,52.46,52.48,118737.0,41.3801,41.3801,41.3485,41.3643,118737.0
2017-12-28 14:00:00,52.48,52.5,52.47,52.5,38975.0,41.3643,41.3801,41.3564,41.3801,38975.0
2017-12-28 14:05:00,52.5,52.5,52.48,52.49,23565.0,41.3801,41.3801,41.3643,41.3722,23565.0
2017-12-28 14:10:00,52.49,52.5,52.48,52.49,28638.0,41.3722,41.3801,41.3643,41.3722,28638.0
2017-12-28 14:15:00,52.49,52.52,52.48,52.5,45208.0,41.3722,41.3958,41.3643,41.3801,45208.0
2017-12-28 14:20:00,52.5,52.51,52.49,52.51,13363.0,41.3801,41.388,41.3722,41.388,13363.0
2017-12-28 14:25:00,52.51,52.52,52.5,52.52,70209.0,41.388,41.3958,41.3801,41.3958,70209.0
2017-12-28 14:30:00,52.52,52.52,52.5,52.52,28981.0,41.3958,41.3958,41.3801,41.3958,28981.0
2017-12-28 14:35:00,52.52,52.54,52.51,52.53,96557.0,41.3958,41.4116,41.388,41.4037,96557.0
2017-12-28 14:40:00,52.53,52.54,52.52,52.54,23367.0,41.4037,41.4116,41.3958,41.4116,23367.0
2017-12-28 14:45:00,52.54,52.56,52.52,52.55,117219.0,41.4116,41.4274,41.3958,41.4195,117219.0
2017-12-28 14:50:00,52.55,52.56,52.53,52.54,289412.0,41.4195,41.4274,41.4037,41.4116,289412.0
2017-12-28 14:55:00,52.54,52.57,52.54,52.57,85036.0,41.4116,41.4352,41.4116,41.4352,85036.0
2017-12-28 15:00:00,52.57,52.58,52.55,52.56,44830.0,41.4352,41.4431,41.4195,41.4274,44830.0
2017-12-28 15:05:00,52.55,52.56,52.55,52.55,27813.0,41.4195,41.4274,41.4195,41.4195,27813.0
2017-12-28 15:10:00,52.56,52.56,52.55,52.56,22902.0,41.4274,41.4274,41.4195,41.4274,22902.0
2017-12-28 15:15:00,52.55,52.57,52.54,52.56,66545.0,41.4195,41.4352,41.4116,41.4274,66545.0
2017-12-28 15:20:00,52.56,52.57,52.54,52.55,34923.0,41.4274,41.4352,41.4116,41.4195,34923.0
2017-12-28 15:25:00,52.55,52.58,52.54,52.57,52152.0,41.4195,41.4431,41.4116,41.4352,52152.0
2017-12-28 15:30:00,52.57,52.57,52.56,52.57,31279.0,41.4352,41.4352,41.4274,41.4352,31279.0
2017-12-28 15:35:00,52.57,52.59,52.56,52.58,66327.0,41.4352,41.451,41.4274,41.4431,66327.0
2017-12-28 15:40:00,52.58,52.6,52.57,52.59,135466.0,41.4431,41.4589,41.4352,41.451,135466.0
2017-12-28 15:45:00,52.58,52.59,52.57,52.58,100280.0,41.4431,41.451,41.4352,41.4431,100280.0
2017-12-28 15:50:00,52.58,52.6,52.57,52.59,253382.0,41.4431,41.4589,41.4352,41.451,253382.0
2017-12-28 15:55:00,52.59,52.67,52.58,52.65,313612.0,41.451,41.5141,41.4431,41.4983,313612.0
2017-12-29 09:30:00,52.81,52.91,52.71,52.8,166789.0,41.6244,41.7032,41.5456,41.6165,166789.0
2017-12-29 09:35:00,52.8,52.81,52.7,52.72,55946.0,41.6165,41.6244,41.5377,41.5535,55946.0
2017-12-29 09:40:00,52.72,52.73,52.68,52.72,65465.0,41.5535,41.5614,41.5219,41.5535,65465.0
2017-12-29 09:45:00,52.71,52.74,52.68,52.71,54268.0,41.5456,41.5692,41.5219,41.5456,54268.0
2017-12-29 09:50:00,52.72,52.77,52.71,52.73,184115.0,41.5535,41.5929,41.5456,41.5614,184115.0
2017-12-29 09:55:00,52.73,52.74,52.7,52.73,73998.0,41.5614,41.5692,41.5377,41.5614,73998.0
2017-12-29 10:00:00,52.72,52.78,52.72,52.78,64928.0,41.5535,41.6008,41.5535,41.6008,64928.0
2017-12-29 10:05:00,52.77,52.77,52.73,52.73,173699.0,41.5929,41.5929,41.5614,41.5614,173699.0
2017-12-29 10:10:00,52.73,52.74,52.69,52.71,66180.0,41.5614,41.5692,41.5298,41.5456,66180.0
2017-12-29 10:15:00,52.71,52.73,52.67,52.72,77571.0,41.5456,41.5614,41.5141,41.5535,77571.0
2017-12-29 10:20:00,52.73,52.73,52.65,52.66,54733.0,41.5614,41.5614,41.4983,41.5062,54733.0
2017-12-29 10:25:00,52.66,52.66,52.61,52.63,70988.0,41.5062,41.5062,41.4668,41.4825,70988.0
2017-12-29 10:30:00,52.63,52.65,52.61,52.62,70585.0,41.4825,41.4983,41.4668,41.4747,70585.0
2017-12-29 10:35:00,52.61,52.62,52.58,52.6,139684.0,41.4668,41.4747,41.4431,41.4589,139684.0
2017-12-29 10:40:00,52.59,52.6,52.57,52.6,66467.0,41.451,41.4589,41.4352,41.4589,66467.0
2017-12-29 10:45:00,52.59,52.6,52.57,52.58,32478.0,41.451,41.4589,41.4352,41.4431,32478.0
2017-12-29 10:50:00,52.58,52.6,52.58,52.6,37121.0,41.4431,41.4589,41.4431,41.4589,37121.0
2017-12-29 10:55:00,52.6,52.64,52.58,52.64,164267.0,41.4589,41.4904,41.4431,41.4904,164267.0
2017-12-29 11:00:00,52.63,52.63,52.62,52.63,44924.0,41.4825,41.4825,41.4747,41.4825,44924.0
2017-12-29 11:05:00,52.63,52.66,52.62,52.64,62984.0,41.4825,41.5062,41.4747,41.4904,62984.0
2017-12-29 11:10:00,52.64,52.68,52.64,52.68,51962.0,41.4904,41.5219,41.4904,41.5219,51962.0
2017-12-29 11:15:00,52.67,52.68,52.65,52.66,55953.0,41.5141,41.5219,41.4983,41.5062,55953.0
2017-12-29 11:20:00,52.66,52.68,52.65,52.66,36528.0,41.5062,41.5219,41.4983,41.5062,36528.0
2017-12-29 11:25:00,52.66,52.68,52.65,52.68,36885.0,41.5062,41.5219,41.4983,41.5219,36885.0
2017-12-29 11:30:00,52.68,52.7,52.67,52.7,67336.0,41.5219,41.5377,41.5141,41.5377,67336.0
2017-12-29 11:35:00,52.7,52.71,52.68,52.68,157420.0,41.5377,41.5456,41.5219,41.5219,157420.0
2017-12-29 11:40:00,52.69,52.7,52.68,52.68,117121.0,41.5298,41.5377,41.5219,41.5219,117121.0
2017-12-29 11:45:00,52.68,52.71,52.68,52.71,105460.0,41.5219,41.5456,41.5219,41.5456,105460.0
2017-12-29 11:50:00,52.71,52.71,52.67,52.68,42272.0,41.5456,41.5456,41.5141,41.5219,42272.0
2017-12-29 11:55:00,52.68,52.7,52.67,52.69,36188.0,41.5219,41.5377,41.5141,41.5298,36188.0
2017-12-29 12:00:00,52.69,52.69,52.66,52.68,31506.0,41.5298,41.5298,41.5062,41.5219,31506.0
2017-12-29 12:05:00,52.68,52.69,52.67,52.69,23998.0,41.5219,41.5298,41.5141,41.5298,23998.0
2017-12-29 12:10:00,52.69,52.72,52.68,52.69,148573.0,41.5298,41.5535,41.5219,41.5298,148573.0
2017-12-29 12:15:00,52.7,52.7,52.66,52.66,58247.0,41.5377,41.5377,41.5062,41.5062,58247.0
2017-12-29 12:20:00,52.66,52.68,52.66,52.66,26614.0,41.5062,41.5219,41.5062,41.5062,26614.0
2017-12-29 12:25:00,52.66,52.67,52.65,52.65,18054.0,41.5062,41.5141,41.4983,41.4983,18054.0
2017-12-29 12:30:00,52.65,52.65,52.64,52.65,25399.0,41.4983,41.4983,41.4904,41.4983,25399.0
2017-12-29 12:35:00,52.65,52.66,52.64,52.65,87512.0,41.4983,41.5062,41.4904,41.4983,87512.0
2017-12-29 12:40:00,52.65,52.65,52.63,52.64,23786.0,41.4983,41.4983,41.4825,41.4904,23786.0
2017-12-29 12:45:00,52.64,52.65,52.64,52.65,20026.0,41.4904,41.4983,41.4904,41.4983,20026.0
2017-12-29 12:50:00,52.65,52.66,52.64,52.64,22904.0,41.4983,41.5062,41.4904,41.4904,22904.0
2017-12-29 12:55:00,52.64,52.65,52.63,52.65,61251.0,41.4904,41.4983,41.4825,41.4983,61251.0
2017-12-29 13:00:00,52.65,52.65,52.64,52.65,8897.0,41.4983,41.4983,41.4904,41.4983,8897.0
2017-12-29 13:05:00,52.64,52.65,52.63,52.64,16799.0,41.4904,41.4983,41.4825,41.4904,16799.0
2017-12-29 13:10:00,52.64,52.64,52.62,52.64,49791.0,41.4904,41.4904,41.4747,41.4904,49791.0
2017-12-29 13:15:00,52.64,52.66,52.63,52.65,51084.0,41.4904,41.5062,41.4825,41.4983,51084.0
2017-12-29 13:20:00,52.65,52.65,52.64,52.65,45160.0,41.4983,41.4983,41.4904,41.4983,45160.0
2017-12-29 13:25:00,52.65,52.66,52.64,52.65,22857.0,41.4983,41.5062,41.4904,41.4983,22857.0
2017-12-29 13:30:00,52.64,52.65,52.62,52.62,96962.0,41.4904,41.4983,41.4747,41.4747,96962.0
2017-12-29 13:35:00,52.62,52.63,52.62,52.63,7596.0,41.4747,41.4825,41.4747,41.4825,7596.0
2017-12-29 13:40:00,52.62,52.65,52.61,52.63,46914.0,41.4747,41.4983,41.4668,41.4825,46914.0
2017-12-29 13:45:00,52.63,52.63,52.61,52.62,14433.0,41.4825,41.4825,41.4668,41.4747,14433.0
2017-12-29 13:50:00,52.62,52.62,52.6,52.62,45946.0,41.4747,41.4747,41.4589,41.4747,45946.0
2017-12-29 13:55:00,52.61,52.64,52.6,52.62,42477.0,41.4668,41.4904,41.4589,41.4747,42477.0
2017-12-29 14:00:00,52.62,52.63,52.61,52.62,32582.0,41.4747,41.4825,41.4668,41.4747,32582.0
2017-12-29 14:05:00,52.63,52.63,52.6,52.61,142905.0,41.4825,41.4825,41.4589,41.4668,142905.0
2017-12-29 14:10:00,52.61,52.64,52.61,52.63,121721.0,41.4668,41.4904,41.4668,41.4825,121721.0
2017-12-29 14:15:00,52.63,52.65,52.63,52.64,136795.0,41.4825,41.4983,41.4825,41.4904,136795.0
2017-12-29 14:20:00,52.65,52.66,52.63,52.65,52405.0,41.4983,41.5062,41.4825,41.4983,52405.0
2017-12-29 14:25:00,52.65,52.68,52.64,52.67,41458.0,41.4983,41.5219,41.4904,41.5141,41458.0
2017-12-29 14:30:00,52.67,52.69,52.67,52.67,25415.0,41.5141,41.5298,41.5141,41.5141,25415.0
2017-12-29 14:35:00,52.68,52.68,52.66,52.68,25181.0,41.5219,41.5219,41.5062,41.5219,25181.0
2017-12-29 14:40:00,52.68,52.68,52.67,52.68,10563.0,41.5219,41.5219,41.5141,41.5219,10563.0
2017-12-29 14:45:00,52.67,52.68,52.65,52.65,85945.0,41.5141,41.5219,41.4983,41.4983,85945.0
2017-12-29 14:50:00,52.66,52.68,52.65,52.67,46525.0,41.5062,41.5219,41.4983,41.5141,46525.0
2017-12-29 14:55:00,52.67,52.67,52.66,52.67,24715.0,41.5141,41.5141,41.5062,41.5141,24715.0
2017-12-29 15:00:00,52.67,52.67,52.66,52.67,27764.0,41.5141,41.5141,41.5062,41.5141,27764.0
2017-12-29 15:05:00,52.67,52.69,52.66,52.69,93003.0,41.5141,41.5298,41.5062,41.5298,93003.0
2017-12-29 15:10:00,52.69,52.7,52.68,52.7,22349.0,41.5298,41.5377,41.5219,41.5377,22349.0
2017-12-29 15:15:00,52.7,52.71,52.69,52.71,44460.0,41.5377,41.5456,41.5298,41.5456,44460.0
2017-12-29 15:20:00,52.71,52.74,52.7,52.74,69106.0,41.5456,41.5692,41.5377,41.5692,69106.0
2017-12-29 15:25:00,52.74,52.74,52.73,52.73,65302.0,41.5692,41.5692,41.5614,41.5614,65302.0
2017-12-29 15:30:00,52.73,52.75,52.73,52.73,102897.0,41.5614,41.5771,41.5614,41.5614,102897.0
2017-12-29 15:35:00,52.74,52.74,52.69,52.71,144343.0,41.5692,41.5692,41.5298,41.5456,144343.0
2017-12-29 15:40:00,52.71,52.71,52.68,52.69,133547.0,41.5456,41.5456,41.5219,41.5298,133547.0
2017-12-29 15:45:00,52.69,52.74,52.68,52.74,209131.0,41.5298,41.5692,41.5219,41.5692,209131.0
2017-12-29 15:50:00,52.74,52.77,52.73,52.73,261884.0,41.5692,41.5929,41.5614,41.5614,261884.0
2017-12-29 15:55:00,52.73,52.74,52.64,52.66,991459.0,41.5614,41.5692,41.4904,41.5062,991459.0
2018-01-02 09:30:00,52.67,52.74,52.53,52.53,219571.0,41.5141,41.5692,41.4037,41.4037,219571.0
2018-01-02 09:35:00,52.54,52.54,52.3,52.36,648334.0,41.4116,41.4116,41.2224,41.2697,648334.0
2018-01-02 09:40:00,52.37,52.43,52.33,52.39,154656.0,41.2776,41.3249,41.2461,41.2934,154656.0
2018-01-02 09:45:00,52.39,52.4,52.22,52.25,103079.0,41.2934,41.3012,41.1594,41.183,103079.0
2018-01-02 09:50:00,52.24,52.28,52.18,52.19,166000.0,41.1751,41.2067,41.1278,41.1357,166000.0
2018-01-02 09:55:00,52.19,52.26,52.19,52.25,190166.0,41.1357,41.1909,41.1357,41.183,190166.0
2018-01-02 10:00:00,52.25,52.36,52.24,52.33,474734.0,41.183,41.2697,41.1751,41.2461,474734.0
2018-01-02 10:05:00,52.32,52.44,52.3,52.43,206294.0,41.2382,41.3328,41.2224,41.3249,206294.0
2018-01-02 10:10:00,52.42,52.43,52.38,52.42,156575.0,41.317,41.3249,41.2855,41.317,156575.0
2018-01-02 10:15:00,52.41,52.47,52.41,52.42,98322.0,41.3091,41.3564,41.3091,41.317,98322.0
2018-01-02 10:20:00,52.41,52.45,52.41,52.42,162251.0,41.3091,41.3407,41.3091,41.317,162251.0
2018-01-02 10:25:00,52.42,52.44,52.38,52.44,158145.0,41.317,41.3328,41.2855,41.3328,158145.0
2018-01-02 10:30:00,52.43,52.43,52.39,52.4,163416.0,41.3249,41.3249,41.2934,41.3012,163416.0
2018-01-02 10:35:00,52.4,52.44,52.34,52.41,104215.0,41.3012,41.3328,41.254,41.3091,104215.0
2018-01-02 10:40:00,52.41,52.48,52.4,52.4,188573.0,41.3091,41.3643,41.3012,41.3012,188573.0
2018-01-02 10:45:00,52.4,52.43,52.36,52.37,51760.0,41.3012,41.3249,41.2697,41.2776,51760.0
2018-01-02 10:50:00,52.36,52.38,52.31,52.32,138469.0,41.2697,41.2855,41.2303,41.2382,138469.0
2018-01-02 10:55:00,52.32,52.33,52.3,52.32,46648.0,41.2382,41.2461,41.2224,41.2382,46648.0
2018-01-02 11:00:00,52.32,52.32,52.26,52.26,111316.0,41.2382,41.2382,41.1909,41.1909,111316.0
2018-01-02 11:05:00,52.26,52.27,52.22,52.23,88854.0,41.1909,41.1988,41.1594,41.1673,88854.0
2018-01-02 11:10:00,52.23,52.24,52.18,52.2,58797.0,41.1673,41.1751,41.1278,41.1436,58797.0
2018-01-02 11:15:00,52.2,52.2,52.18,52.19,78376.0,41.1436,41.1436,41.1278,41.1357,78376.0
2018-01-02 11:20:00,52.19,52.21,52.16,52.17,116211.0,41.1357,41.1515,41.1121,41.12,116211.0
2018-01-02 11:25:00,52.17,52.22,52.16,52.16,83659.0,41.12,41.1594,41.1121,41.1121,83659.0
2018-01-02 11:30:00,52.16,52.17,52.14,52.14,52521.0,41.1121,41.12,41.0963,41.0963,52521.0
2018-01-02 11:35:00,52.14,52.16,52.1,52.11,111508.0,41.0963,41.1121,41.0648,41.0727,111508.0
2018-01-02 11:40:00,52.12,52.22,52.11,52.18,558495.0,41.0806,41.1594,41.0727,41.1278,558495.0
2018-01-02 11:45:00,52.17,52.19,52.15,52.18,151597.0,41.12,41.1357,41.1042,41.1278,151597.0
2018-01-02 11:50:00,52.18,52.23,52.17,52.23,90730.0,41.1278,41.1673,41.12,41.1673,90730.0
2018-01-02 11:55:00,52.23,52.29,52.21,52.28,70473.0,41.1673,41.2145,41.1515,41.2067,70473.0
2018-01-02 12:00:00,52.27,52.31,52.26,52.27,252518.0,41.1988,41.2303,41.1909,41.1988,252518.0
2018-01-02 12:05:00,52.27,52.29,52.25,52.25,84096.0,41.1988,41.2145,41.183,41.183,84096.0
2018-01-02 12:10:00,52.26,52.26,52.22,52.23,154554.0,41.1909,41.1909,41.1594,41.1673,154554.0
2018-01-02 12:15:00,52.23,52.25,52.19,52.23,109390.0,41.1673,41.183,41.1357,41.1673,109390.0
2018-01-02 12:20:00,52.23,52.26,52.21,52.21,110344.0,41.1673,41.1909,41.1515,41.1515,110344.0
2018-01-02 12:25:00,52.21,52.21,52.19,52.19,95443.0,41.1515,41.1515,41.1357,41.1357,95443.0
2018-01-02 12:30:00,52.19,52.21,52.16,52.18,210929.0,41.1357,41.1515,41.1121,41.1278,210929.0
2018-01-02 12:35:00,52.18,52.2,52.17,52.17,25007.0,41.1278,41.1436,41.12,41.12,25007.0
2018-01-02 12:40:00,52.18,52.18,52.12,52.14,51835.0,41.1278,41.1278,41.0806,41.0963,51835.0
2018-01-02 12:45:00,52.14,52.15,52.11,52.11,163140.0,41.0963,41.1042,41.0727,41.0727,163140.0
2018-01-02 12:50:00,52.11,52.14,52.11,52.12,53393.0,41.0727,41.0963,41.0727,41.0806,53393.0
2018-01-02 12:55:00,52.13,52.13,52.09,52.09,36701.0,41.0884,41.0884,41.0569,41.0569,36701.0
2018-01-02 13:00:00,52.09,52.11,52.09,52.11,58152.0,41.0569,41.0727,41.0569,41.0727,58152.0
2018-01-02 13:05:00,52.11,52.13,52.11,52.13,61101.0,41.0727,41.0884,41.0727,41.0884,61101.0
2018-01-02 13:10:00,52.12,52.16,52.12,52.14,85135.0,41.0806,41.1121,41.0806,41.0963,85135.0
2018-01-02 13:15:00,52.14,52.14,52.11,52.12,41272.0,41.0963,41.0963,41.0727,41.0806,41272.0
2018-01-02 13:20:00,52.12,52.15,52.12,52.13,130844.0,41.0806,41.1042,41.0806,41.0884,130844.0
2018-01-02 13:25:00,52.12,52.14,52.12,52.12,90280.0,41.0806,41.0963,41.0806,41.0806,90280.0
2018-01-02 13:30:00,52.12,52.14,52.12,52.14,72117.0,41.0806,41.0963,41.0806,41.0963,72117.0
2018-01-02 13:35:00,52.13,52.17,52.13,52.16,124779.0,41.0884,41.12,41.0884,41.1121,124779.0
2018-01-02 13:40:00,52.16,52.19,52.15,52.18,147800.0,41.1121,41.1357,41.1042,41.1278,147800.0
2018-01-02 13:45:00,52.18,52.19,52.17,52.19,106384.0,41.1278,41.1357,41.12,41.1357,106384.0
2018-01-02 13:50:00,52.18,52.19,52.16,52.19,65256.0,41.1278,41.1357,41.1121,41.1357,65256.0
2018-01-02 13:55:00,52.19,52.2,52.15,52.16,78796.0,41.1357,41.1436,41.1042,41.1121,78796.0
2018-01-02 14:00:00,52.16,52.17,52.14,52.14,126732.0,41.1121,41.12,41.0963,41.0963,126732.0
2018-01-02 14:05:00,52.15,52.15,52.12,52.14,149408.0,41.1042,41.1042,41.0806,41.0963,149408.0
2018-01-02 14:10:00,52.14,52.16,52.13,52.15,140068.0,41.0963,41.1121,41.0884,41.1042,140068.0
2018-01-02 14:15:00,52.14,52.16,52.12,52.13,84356.0,41.0963,41.1121,41.0806,41.0884,84356.0
2018-01-02 14:20:00,52.12,52.13,52.08,52.08,59098.0,41.0806,41.0884,41.049,41.049,59098.0
2018-01-02 14:25:00,52.08,52.1,52.07,52.1,105726.0,41.049,41.0648,41.0411,41.0648,105726.0
2018-01-02 14:30:00,52.1,52.12,52.09,52.11,65107.0,41.0648,41.0806,41.0569,41.0727,65107.0
2018-01-02 14:35:00,52.11,52.13,52.08,52.09,106254.0,41.0727,41.0884,41.049,41.0569,106254.0
2018-01-02 14:40:00,52.08,52.09,52.04,52.05,109335.0,41.049,41.0569,41.0175,41.0254,109335.0
2018-01-02 14:45:00,52.06,52.08,52.06,52.08,84144.0,41.0333,41.049,41.0333,41.049,84144.0
2018-01-02 14:50:00,52.08,52.08,52.03,52.03,250271.0,41.049,41.049,41.0096,41.0096,250271.0
2018-01-02 14:55:00,52.04,52.08,52.03,52.07,111300.0,41.0175,41.049,41.0096,41.0411,111300.0
2018-01-02 15:00:00,52.07,52.09,52.06,52.09,65513.0,41.0411,41.0569,41.0333,41.0569,65513.0
2018-01-02 15:05:00,52.09,52.14,52.08,52.13,137668.0,41.0569,41.0963,41.049,41.0884,137668.0
2018-01-02 15:10:00,52.13,52.14,52.11,52.12,67263.0,41.0884,41.0963,41.0727,41.0806,67263.0
2018-01-02 15:15:00,52.13,52.13,52.1,52.12,107744.0,41.0884,41.0884,41.0648,41.0806,107744.0
2018-01-02 15:20:00,52.12,52.12,52.09,52.1,68684.0,41.0806,41.0806,41.0569,41.0648,68684.0
2018-01-02 15:25:00,52.11,52.13,52.1,52.12,78962.0,41.0727,41.0884,41.0648,41.0806,78962.0
2018-01-02 15:30:00,52.12,52.12,52.08,52.09,137343.0,41.0806,41.0806,41.049,41.0569,137343.0
2018-01-02 15:35:00,52.09,52.11,52.08,52.11,119375.0,41.0569,41.0727,41.049,41.0727,119375.0
2018-01-02 15:40:00,52.11,52.12,52.08,52.11,167119.0,41.0727,41.0806,41.049,41.0727,167119.0
2018-01-02 15:45:00,52.12,52.13,52.11,52.12,165345.0,41.0806,41.0884,41.0727,41.0806,165345.0
2018-01-02 15:50:00,52.12,52.18,52.12,52.18,430436.0,41.0806,41.1278,41.0806,41.1278,430436.0
2018-01-02 15:55:00,52.18,52.2,52.16,52.2,1116589.0,41.1278,41.1436,41.1121,41.1436,1116589.0
2018-01-03 09:30:00,52.0,52.24,51.89,52.08,660220.0,40.986,41.1751,40.8993,41.049,660220.0
2018-01-03 09:35:00,52.08,52.27,52.08,52.2,397821.0,41.049,41.1988,41.049,41.1436,397821.0
2018-01-03 09:40:00,52.21,52.38,52.21,52.26,354243.0,41.1515,41.2855,41.1515,41.1909,354243.0
2018-01-03 09:45:00,52.26,52.36,52.2,52.26,277938.0,41.1909,41.2697,41.1436,41.1909,277938.0
2018-01-03 09:50:00,52.26,52.31,52.22,52.25,182392.0,41.1909,41.2303,41.1594,41.183,182392.0
2018-01-03 09:55:00,52.25,52.27,52.18,52.25,453528.0,41.183,41.1988,41.1278,41.183,453528.0
2018-01-03 10:00:00,52.24,52.26,52.2,52.22,390276.0,41.1751,41.1909,41.1436,41.1594,390276.0
2018-01-03 10:05:00,52.22,52.26,52.17,52.17,108429.0,41.1594,41.1909,41.12,41.12,108429.0
2018-01-03 10:10:00,52.17,52.21,52.16,52.17,115468.0,41.12,41.1515,41.1121,41.12,115468.0
2018-01-03 10:15:00,52.16,52.21,52.15,52.17,107319.0,41.1121,41.1515,41.1042,41.12,107319.0
2018-01-03 10:20:00,52.16,52.17,52.11,52.15,447982.0,41.1121,41.12,41.0727,41.1042,447982.0
2018-01-03 10:25:00,52.15,52.21,52.14,52.18,975990.0,41.1042,41.1515,41.0963,41.1278,975990.0
2018-01-03 10:30:00,52.17,52.22,52.16,52.21,160831.0,41.12,41.1594,41.1121,41.1515,160831.0
2018-01-03 10:35:00,52.21,52.22,52.16,52.16,122383.0,41.1515,41.1594,41.1121,41.1121,122383.0
2018-01-03 10:40:00,52.17,52.19,52.16,52.16,64878.0,41.12,41.1357,41.1121,41.1121,64878.0
2018-01-03 10:45:00,52.17,52.18,52.14,52.16,231075.0,41.12,41.1278,41.0963,41.1121,231075.0
2018-01-03 10:50:00,52.15,52.18,52.15,52.15,108632.0,41.1042,41.1278,41.1042,41.1042,108632.0
2018-01-03 10:55:00,52.15,52.16,52.12,52.13,137466.0,41.1042,41.1121,41.0806,41.0884,137466.0
2018-01-03 11:00:00,52.13,52.14,52.1,52.11,91693.0,41.0884,41.0963,41.0648,41.0727,91693.0
2018-01-03 11:05:00,52.11,52.11,52.06,52.08,141567.0,41.0727,41.0727,41.0333,41.049,141567.0
2018-01-03 11:10:00,52.08,52.09,52.06,52.07,56847.0,41.049,41.0569,41.0333,41.0411,56847.0
2018-01-03 11:15:00,52.08,52.11,52.07,52.1,80886.0,41.049,41.0727,41.0411,41.0648,80886.0
2018-01-03 11:20:00,52.1,52.12,52.05,52.07,84216.0,41.0648,41.0806,41.0254,41.0411,84216.0
2018-01-03 11:25:00,52.07,52.07,52.03,52.06,111641.0,41.0411,41.0411,41.0096,41.0333,111641.0
2018-01-03 11:30:00,52.06,52.1,52.05,52.08,186518.0,41.0333,41.0648,41.0254,41.049,186518.0
2018-01-03 11:35:00,52.08,52.09,52.06,52.06,165035.0,41.049,41.0569,41.0333,41.0333,165035.0
2018-01-03 11:40:00,52.06,52.07,52.02,52.03,289110.0,41.0333,41.0411,41.0017,41.0096,289110.0
2018-01-03 11:45:00,52.03,52.08,52.03,52.06,340631.0,41.0096,41.049,41.0096,41.0333,340631.0
2018-01-03 11:50:00,52.06,52.06,52.03,52.03,188848.0,41.0333,41.0333,41.0096,41.0096,188848.0
2018-01-03 11:55:00,52.02,52.06,52.01,52.02,165770.0,41.0017,41.0333,40.9939,41.0017,165770.0
2018-01-03 12:00:00,52.02,52.04,51.98,51.98,171709.0,41.0017,41.0175,40.9702,40.9702,171709.0
2018-01-03 12:05:00,51.98,51.99,51.93,51.93,138002.0,40.9702,40.9781,40.9308,40.9308,138002.0
2018-01-03 12:10:00,51.93,51.96,51.91,51.91,102163.0,40.9308,40.9544,40.915,40.915,102163.0
2018-01-03 12:15:00,51.91,51.92,51.88,51.9,108301.0,40.915,40.9229,40.8914,40.9072,108301.0
2018-01-03 12:20:00,51.9,51.91,51.79,51.79,1092227.0,40.9072,40.915,40.8205,40.8205,1092227.0
2018-01-03 12:25:00,51.79,51.81,51.76,51.77,219046.0,40.8205,40.8362,40.7968,40.8047,219046.0
2018-01-03 12:30:00,51.77,51.78,51.72,51.73,397528.0,40.8047,40.8126,40.7653,40.7732,397528.0
2018-01-03 12:35:00,51.74,51.74,51.69,51.69,367773.0,40.781,40.781,40.7416,40.7416,367773.0
2018-01-03 12:40:00,51.7,51.74,51.69,51.73,196988.0,40.7495,40.781,40.7416,40.7732,196988.0
2018-01-03 12:45:00,51.73,51.77,51.71,51.73,591792.0,40.7732,40.8047,40.7574,40.7732,591792.0
2018-01-03 12:50:00,51.73,51.76,51.72,51.73,84539.0,40.7732,40.7968,40.7653,40.7732,84539.0
2018-01-03 12:55:00,51.73,51.73,51.69,51.71,69943.0,40.7732,40.7732,40.7416,40.7574,69943.0
2018-01-03 13:00:00,51.71,51.72,51.67,51.71,248869.0,40.7574,40.7653,40.7259,40.7574,248869.0
2018-01-03 13:05:00,51.71,51.71,51.68,51.68,104649.0,40.7574,40.7574,40.7338,40.7338,104649.0
2018-01-03 13:10:00,51.69,51.69,51.64,51.65,81300.0,40.7416,40.7416,40.7022,40.7101,81300.0
2018-01-03 13:15:00,51.66,51.67,51.63,51.65,181852.0,40.718,40.7259,40.6943,40.7101,181852.0
2018-01-03 13:20:00,51.66,51.66,51.63,51.63,146918.0,40.718,40.718,40.6943,40.6943,146918.0
2018-01-03 13:25:00,51.62,51.63,51.6,51.61,80957.0,40.6865,40.6943,40.6707,40.6786,80957.0
2018-01-03 13:30:00,51.62,51.63,51.61,51.63,43896.0,40.6865,40.6943,40.6786,40.6943,43896.0
2018-01-03 13:35:00,51.63,51.72,51.63,51.7,704787.0,40.6943,40.7653,40.6943,40.7495,704787.0
2018-01-03 13:40:00,51.7,51.73,51.69,51.73,832889.0,40.7495,40.7732,40.7416,40.7732,832889.0
2018-01-03 13:45:00,51.72,51.83,51.72,51.81,479452.0,40.7653,40.852,40.7653,40.8362,479452.0
2018-01-03 13:50:00,51.82,51.84,51.78,51.79,91869.0,40.8441,40.8599,40.8126,40.8205,91869.0
2018-01-03 13:55:00,51.8,51.83,51.78,51.82,131506.0,40.8283,40.852,40.8126,40.8441,131506.0
2018-01-03 14:00:00,51.82,51.83,51.76,51.77,328630.0,40.8441,40.852,40.7968,40.8047,328630.0
2018-01-03 14:05:00,51.76,51.85,51.75,51.84,120858.0,40.7968,40.8677,40.7889,40.8599,120858.0
2018-01-03 14:10:00,51.83,51.84,51.78,51.79,152010.0,40.852,40.8599,40.8126,40.8205,152010.0
2018-01-03 14:15:00,51.79,51.8,51.76,51.76,69447.0,40.8205,40.8283,40.7968,40.7968,69447.0
2018-01-03 14:20:00,51.76,51.79,51.76,51.77,107522.0,40.7968,40.8205,40.7968,40.8047,107522.0
2018-01-03 14:25:00,51.78,51.78,51.75,51.76,113233.0,40.8126,40.8126,40.7889,40.7968,113233.0
2018-01-03 14:30:00,51.77,51.8,51.75,51.79,109626.0,40.8047,40.8283,40.7889,40.8205,109626.0
2018-01-03 14:35:00,51.8,51.85,51.78,51.84,165451.0,40.8283,40.8677,40.8126,40.8599,165451.0
2018-01-03 14:40:00,51.84,51.85,51.81,51.83,164668.0,40.8599,40.8677,40.8362,40.852,164668.0
2018-01-03 14:45:00,51.83,51.85,51.81,51.82,93122.0,40.852,40.8677,40.8362,40.8441,93122.0
2018-01-03 14:50:00,51.82,51.85,51.81,51.81,136678.0,40.8441,40.8677,40.8362,40.8362,136678.0
2018-01-03 14:55:00,51.81,51.83,51.8,51.82,142278.0,40.8362,40.852,40.8283,40.8441,142278.0
2018-01-03 15:00:00,51.82,51.82,51.79,51.8,123077.0,40.8441,40.8441,40.8205,40.8283,123077.0
2018-01-03 15:05:00,51.8,51.81,51.79,51.81,86152.0,40.8283,40.8362,40.8205,40.8362,86152.0
2018-01-03 15:10:00,51.81,51.84,51.8,51.82,105856.0,40.8362,40.8599,40.8283,40.8441,105856.0
2018-01-03 15:15:00,51.82,51.82,51.79,51.8,90998.0,40.8441,40.8441,40.8205,40.8283,90998.0
2018-01-03 15:20:00,51.79,51.8,51.76,51.76,138666.0,40.8205,40.8283,40.7968,40.7968,138666.0
2018-01-03 15:25:00,51.76,51.77,51.75,51.76,128614.0,40.7968,40.8047,40.7889,40.7968,128614.0
2018-01-03 15:30:00,51.76,51.81,51.74,51.8,197995.0,40.7968,40.8362,40.781,40.8283,197995.0
2018-01-03 15:35:00,51.8,51.82,51.79,51.82,185452.0,40.8283,40.8441,40.8205,40.8441,185452.0
2018-01-03 15:40:00,51.82,51.84,51.81,51.82,216156.0,40.8441,40.8599,40.8362,40.8441,216156.0
2018-01-03 15:45:00,51.82,51.86,51.81,51.82,419830.0,40.8441,40.8756,40.8362,40.8441,419830.0
2018-01-03 15:50:00,51.82,51.85,51.8,51.85,582560.0,40.8441,40.8677,40.8283,40.8677,582560.0
2018-01-03 15:55:00,51.84,51.84,51.78,51.79,1299872.0,40.8599,40.8599,40.8126,40.8205,1299872.0
2018-01-04 09:30:00,51.62,51.64,51.5,51.6,550668.0,40.6865,40.7022,40.5919,40.6707,550668.0
2018-01-04 09:35:00,51.6,51.69,51.59,51.69,208043.0,40.6707,40.7416,40.6628,40.7416,208043.0
2018-01-04 09:40:00,51.69,51.82,51.68,51.77,492031.0,40.7416,40.8441,40.7338,40.8047,492031.0
2018-01-04 09:45:00,51.77,51.84,51.76,51.8,429654.0,40.8047,40.8599,40.7968,40.8283,429654.0
2018-01-04 09:50:00,51.8,51.82,51.74,51.78,276155.0,40.8283,40.8441,40.781,40.8126,276155.0
2018-01-04 09:55:00,51.78,51.85,51.77,51.83,169652.0,40.8126,40.8677,40.8047,40.852,169652.0
2018-01-04 10:00:00,51.83,51.86,51.81,51.85,205164.0,40.852,40.8756,40.8362,40.8677,205164.0
2018-01-04 10:05:00,51.85,51.96,51.84,51.94,168374.0,40.8677,40.9544,40.8599,40.9387,168374.0
2018-01-04 10:10:00,51.93,51.94,51.86,51.87,189548.0,40.9308,40.9387,40.8756,40.8835,189548.0
2018-01-04 10:15:00,51.88,51.89,51.85,51.87,70453.0,40.8914,40.8993,40.8677,40.8835,70453.0
2018-01-04 10:20:00,51.88,51.96,51.87,51.91,93875.0,40.8914,40.9544,40.8835,40.915,93875.0
2018-01-04 10:25:00,51.92,51.92,51.84,51.88,47100.0,40.9229,40.9229,40.8599,40.8914,47100.0
2018-01-04 10:30:00,51.88,51.89,51.86,51.88,43285.0,40.8914,40.8993,40.8756,40.8914,43285.0
2018-01-04 10:35:00,51.88,51.91,51.86,51.91,71939.0,40.8914,40.915,40.8756,40.915,71939.0
2018-01-04 10:40:00,51.91,51.92,51.88,51.92,38648.0,40.915,40.9229,40.8914,40.9229,38648.0
2018-01-04 10:45:00,51.92,51.92,51.88,51.91,61519.0,40.9229,40.9229,40.8914,40.915,61519.0
2018-01-04 10:50:00,51.91,51.92,51.9,51.92,74290.0,40.915,40.9229,40.9072,40.9229,74290.0
2018-01-04 10:55:00,51.92,51.95,51.91,51.95,45949.0,40.9229,40.9466,40.915,40.9466,45949.0
2018-01-04 11:00:00,51.95,51.96,51.94,51.95,147887.0,40.9466,40.9544,40.9387,40.9466,147887.0
2018-01-04 11:05:00,51.95,51.96,51.93,51.95,166792.0,40.9466,40.9544,40.9308,40.9466,166792.0
2018-01-04 11:10:00,51.95,51.95,51.9,51.91,42138.0,40.9466,40.9466,40.9072,40.915,42138.0
2018-01-04 11:15:00,51.91,51.91,51.85,51.88,125264.0,40.915,40.915,40.8677,40.8914,125264.0
2018-01-04 11:20:00,51.88,51.88,51.85,51.85,52064.0,40.8914,40.8914,40.8677,40.8677,52064.0
2018-01-04 11:25:00,51.85,51.86,51.82,51.84,79727.0,40.8677,40.8756,40.8441,40.8599,79727.0
2018-01-04 11:30:00,51.84,51.84,51.8,51.81,116722.0,40.8599,40.8599,40.8283,40.8362,116722.0
2018-01-04 11:35:00,51.81,51.81,51.77,51.78,83648.0,40.8362,40.8362,40.8047,40.8126,83648.0
2018-01-04 11:40:00,51.78,51.79,51.77,51.79,75793.0,40.8126,40.8205,40.8047,40.8205,75793.0
2018-01-04 11:45:00,51.79,51.79,51.75,51.76,79876.0,40.8205,40.8205,40.7889,40.7968,79876.0
2018-01-04 11:50:00,51.76,51.78,51.75,51.76,108435.0,40.7968,40.8126,40.7889,40.7968,108435.0
2018-01-04 11:55:00,51.76,51.79,51.76,51.77,94249.0,40.7968,40.8205,40.7968,40.8047,94249.0
2018-01-04 12:00:00,51.77,51.8,51.77,51.77,42859.0,40.8047,40.8283,40.8047,40.8047,42859.0
2018-01-04 12:05:00,51.77,51.79,51.76,51.78,48001.0,40.8047,40.8205,40.7968,40.8126,48001.0
2018-01-04 12:10:00,51.78,51.79,51.75,51.76,50863.0,40.8126,40.8205,40.7889,40.7968,50863.0
2018-01-04 12:15:00,51.76,51.77,51.73,51.74,36873.0,40.7968,40.8047,40.7732,40.781,36873.0
2018-01-04 12:20:00,51.75,51.75,51.71,51.72,29050.0,40.7889,40.7889,40.7574,40.7653,29050.0
2018-01-04 12:25:00,51.72,51.74,51.71,51.73,79474.0,40.7653,40.781,40.7574,40.7732,79474.0
2018-01-04 12:30:00,51.72,51.75,51.71,51.74,79642.0,40.7653,40.7889,40.7574,40.781,79642.0
2018-01-04 12:35:00,51.74,51.78,51.74,51.77,95924.0,40.781,40.8126,40.781,40.8047,95924.0
2018-01-04 12:40:00,51.76,51.78,51.76,51.76,56685.0,40.7968,40.8126,40.7968,40.7968,56685.0
2018-01-04 12:45:00,51.76,51.78,51.74,51.78,33455.0,40.7968,40.8126,40.781,40.8126,33455.0
2018-01-04 12:50:00,51.78,51.83,51.77,51.81,111327.0,40.8126,40.852,40.8047,40.8362,111327.0
2018-01-04 12:55:00,51.81,51.83,51.79,51.81,169006.0,40.8362,40.852,40.8205,40.8362,169006.0
2018-01-04 13:00:00,51.82,51.83,51.8,51.82,244750.0,40.8441,40.852,40.8283,40.8441,244750.0
2018-01-04 13:05:00,51.81,51.82,51.79,51.8,35440.0,40.8362,40.8441,40.8205,40.8283,35440.0
2018-01-04 13:10:00,51.8,51.81,51.77,51.78,53645.0,40.8283,40.8362,40.8047,40.8126,53645.0
2018-01-04 13:15:00,51.78,51.78,51.76,51.77,77175.0,40.8126,40.8126,40.7968,40.8047,77175.0
2018-01-04 13:20:00,51.77,51.8,51.76,51.78,43126.0,40.8047,40.8283,40.7968,40.8126,43126.0
2018-01-04 13:25:00,51.78,51.79,51.75,51.76,46942.0,40.8126,40.8205,40.7889,40.7968,46942.0
2018-01-04 13:30:00,51.76,51.77,51.75,51.76,25707.0,40.7968,40.8047,40.7889,40.7968,25707.0
2018-01-04 13:35:00,51.76,51.8,51.76,51.8,41442.0,40.7968,40.8283,40.7968,40.8283,41442.0
2018-01-04 13:40:00,51.8,51.8,51.76,51.77,77759.0,40.8283,40.8283,40.7968,40.8047,77759.0
2018-01-04 13:45:00,51.76,51.76,51.72,51.73,105598.0,40.7968,40.7968,40.7653,40.7732,105598.0
2018-01-04 13:50:00,51.73,51.73,51.7,51.7,137620.0,40.7732,40.7732,40.7495,40.7495,137620.0
2018-01-04 13:55:00,51.7,51.72,51.68,51.72,185390.0,40.7495,40.7653,40.7338,40.7653,185390.0
2018-01-04 14:00:00,51.71,51.71,51.67,51.68,196235.0,40.7574,40.7574,40.7259,40.7338,196235.0
2018-01-04 14:05:00,51.67,51.7,51.66,51.68,107953.0,40.7259,40.7495,40.718,40.7338,107953.0
2018-01-04 14:10:00,51.67,51.68,51.64,51.65,42819.0,40.7259,40.7338,40.7022,40.7101,42819.0
2018-01-04 14:15:00,51.66,51.72,51.65,51.7,114116.0,40.718,40.7653,40.7101,40.7495,114116.0
2018-01-04 14:20:00,51.7,51.7,51.64,51.64,138579.0,40.7495,40.7495,40.7022,40.7022,138579.0
2018-01-04 14:25:00,51.64,51.65,51.61,51.62,93055.0,40.7022,40.7101,40.6786,40.6865,93055.0
2018-01-04 14:30:00,51.63,51.66,51.61,51.65,76270.0,40.6943,40.718,40.6786,40.7101,76270.0
2018-01-04 14:35:00,51.65,51.65,51.54,51.56,553029.0,40.7101,40.7101,40.6234,40.6392,553029.0
2018-01-04 14:40:00,51.56,51.56,51.5,51.52,224837.0,40.6392,40.6392,40.5919,40.6076,224837.0
2018-01-04 14:45:00,51.53,51.56,51.48,51.51,251760.0,40.6155,40.6392,40.5761,40.5998,251760.0
2018-01-04 14:50:00,51.51,51.51,51.47,51.48,135801.0,40.5998,40.5998,40.5682,40.5761,135801.0
2018-01-04 14:55:00,51.49,51.51,51.48,51.5,86721.0,40.584,40.5998,40.5761,40.5919,86721.0
2018-01-04 15:00:00,51.5,51.5,51.43,51.43,239282.0,40.5919,40.5919,40.5367,40.5367,239282.0
2018-01-04 15:05:00,51.44,51.46,51.41,51.42,232102.0,40.5446,40.5603,40.5209,40.5288,232102.0
2018-01-04 15:10:00,51.42,51.43,51.35,51.36,122763.0,40.5288,40.5367,40.4736,40.4815,122763.0
2018-01-04 15:15:00,51.35,51.4,51.35,51.39,119180.0,40.4736,40.5131,40.4736,40.5052,119180.0
2018-01-04 15:20:00,51.39,51.39,51.28,51.3,234364.0,40.5052,40.5052,40.4185,40.4342,234364.0
2018-01-04 15:25:00,51.3,51.31,51.25,51.27,203433.0,40.4342,40.4421,40.3948,40.4106,203433.0
2018-01-04 15:30:00,51.26,51.31,51.25,51.3,328140.0,40.4027,40.4421,40.3948,40.4342,328140.0
2018-01-04 15:35:00,51.31,51.33,51.27,51.32,469753.0,40.4421,40.4579,40.4106,40.45,469753.0
2018-01-04 15:40:00,51.32,51.33,51.29,51.3,173831.0,40.45,40.4579,40.4264,40.4342,173831.0
2018-01-04 15:45:00,51.3,51.34,51.29,51.34,459461.0,40.4342,40.4658,40.4264,40.4658,459461.0
2018-01-04 15:50:00,51.34,51.38,51.32,51.38,1767942.0,40.4658,40.4973,40.45,40.4973,1767942.0
2018-01-04 15:55:00,51.38,51.38,51.3,51.34,1373231.0,40.4973,40.4973,40.4342,40.4658,1373231.0
2018-01-05 09:30:00,51.53,51.61,51.38,51.4,573329.0,40.6155,40.6786,40.4973,40.5131,573329.0
2018-01-05 09:35:00,51.4,51.47,51.36,51.4,501702.0,40.5131,40.5682,40.4815,40.5131,501702.0
2018-01-05 09:40:00,51.4,51.48,51.4,51.48,1196077.0,40.5131,40.5761,40.5131,40.5761,1196077.0
2018-01-05 09:45:00,51.48,51.5,51.35,51.39,1116440.0,40.5761,40.5919,40.4736,40.5052,1116440.0
2018-01-05 09:50:00,51.38,51.43,51.33,51.4,911953.0,40.4973,40.5367,40.4579,40.5131,911953.0
2018-01-05 09:55:00,51.4,51.49,51.39,51.49,628537.0,40.5131,40.584,40.5052,40.584,628537.0
2018-01-05 10:00:00,51.49,51.55,51.44,51.51,266281.0,40.584,40.6313,40.5446,40.5998,266281.0
2018-01-05 10:05:00,51.52,51.57,51.49,51.53,159484.0,40.6076,40.6471,40.584,40.6155,159484.0
2018-01-05 10:10:00,51.53,51.56,51.5,51.53,468900.0,40.6155,40.6392,40.5919,40.6155,468900.0
2018-01-05 10:15:00,51.53,51.54,51.49,51.52,299590.0,40.6155,40.6234,40.584,40.6076,299590.0
2018-01-05 10:20:00,51.52,51.53,51.48,51.48,261730.0,40.6076,40.6155,40.5761,40.5761,261730.0
2018-01-05 10:25:00,51.48,51.48,51.31,51.31,491376.0,40.5761,40.5761,40.4421,40.4421,491376.0
2018-01-05 10:30:00,51.31,51.33,51.24,51.26,671308.0,40.4421,40.4579,40.3869,40.4027,671308.0
2018-01-05 10:35:00,51.26,51.28,51.22,51.22,298297.0,40.4027,40.4185,40.3712,40.3712,298297.0
2018-01-05 10:40:00,51.22,51.23,51.11,51.14,665175.0,40.3712,40.3791,40.2845,40.3081,665175.0
2018-01-05 10:45:00,51.14,51.14,51.07,51.13,686214.0,40.3081,40.3081,40.253,40.3002,686214.0
2018-01-05 10:50:00,51.13,51.2,51.12,51.16,218096.0,40.3002,40.3554,40.2924,40.3239,218096.0
2018-01-05 10:55:00,51.17,51.17,51.1,51.12,382009.0,40.3318,40.3318,40.2766,40.2924,382009.0
2018-01-05 11:00:00,51.12,51.18,51.1,51.17,536780.0,40.2924,40.3397,40.2766,40.3318,536780.0
2018-01-05 11:05:00,51.18,51.21,51.15,51.18,144739.0,40.3397,40.3633,40.316,40.3397,144739.0
2018-01-05 11:10:00,51.19,51.19,51.15,51.17,116434.0,40.3475,40.3475,40.316,40.3318,116434.0
2018-01-05 11:15:00,51.16,51.18,51.14,51.15,236182.0,40.3239,40.3397,40.3081,40.316,236182.0
2018-01-05 11:20:00,51.15,51.17,51.15,51.17,60716.0,40.316,40.3318,40.316,40.3318,60716.0
2018-01-05 11:25:00,51.17,51.18,51.13,51.14,188849.0,40.3318,40.3397,40.3002,40.3081,188849.0
2018-01-05 11:30:00,51.14,51.19,51.13,51.19,173175.0,40.3081,40.3475,40.3002,40.3475,173175.0
2018-01-05 11:35:00,51.19,51.19,51.16,51.18,184903.0,40.3475,40.3475,40.3239,40.3397,184903.0
2018-01-05 11:40:00,51.18,51.21,51.17,51.18,180955.0,40.3397,40.3633,40.3318,40.3397,180955.0
2018-01-05 11:45:00,51.18,51.23,51.17,51.22,201749.0,40.3397,40.3791,40.3318,40.3712,201749.0
2018-01-05 11:50:00,51.22,51.22,51.16,51.16,200658.0,40.3712,40.3712,40.3239,40.3239,200658.0
2018-01-05 11:55:00,51.17,51.18,51.13,51.15,140080.0,40.3318,40.3397,40.3002,40.316,140080.0
2018-01-05 12:00:00,51.15,51.2,51.15,51.19,85239.0,40.316,40.3554,40.316,40.3475,85239.0
2018-01-05 12:05:00,51.19,51.21,51.18,51.2,281949.0,40.3475,40.3633,40.3397,40.3554,281949.0
2018-01-05 12:10:00,51.2,51.45,51.19,51.25,706679.0,40.3554,40.5525,40.3475,40.3948,706679.0
2018-01-05 12:15:00,51.25,51.27,51.24,51.27,110255.0,40.3948,40.4106,40.3869,40.4106,110255.0
2018-01-05 12:20:00,51.27,51.29,51.27,51.28,61275.0,40.4106,40.4264,40.4106,40.4185,61275.0
2018-01-05 12:25:00,51.28,51.32,51.27,51.29,79652.0,40.4185,40.45,40.4106,40.4264,79652.0
2018-01-05 12:30:00,51.29,51.29,51.24,51.24,106075.0,40.4264,40.4264,40.3869,40.3869,106075.0
2018-01-05 12:35:00,51.24,51.32,51.23,51.32,484220.0,40.3869,40.45,40.3791,40.45,484220.0
2018-01-05 12:40:00,51.32,51.34,51.29,51.33,65158.0,40.45,40.4658,40.4264,40.4579,65158.0
2018-01-05 12:45:00,51.32,51.33,51.26,51.28,361373.0,40.45,40.4579,40.4027,40.4185,361373.0
2018-01-05 12:50:00,51.28,51.3,51.26,51.29,298256.0,40.4185,40.4342,40.4027,40.4264,298256.0
2018-01-05 12:55:00,51.3,51.31,51.25,51.28,338511.0,40.4342,40.4421,40.3948,40.4185,338511.0
2018-01-05 13:00:00,51.27,51.3,51.27,51.3,51595.0,40.4106,40.4342,40.4106,40.4342,51595.0
2018-01-05 13:05:00,51.29,51.32,51.29,51.31,47063.0,40.4264,40.45,40.4264,40.4421,47063.0
2018-01-05 13:10:00,51.32,51.32,51.29,51.29,74302.0,40.45,40.45,40.4264,40.4264,74302.0
2018-01-05 13:15:00,51.29,51.31,51.29,51.3,31543.0,40.4264,40.4421,40.4264,40.4342,31543.0
2018-01-05 13:20:00,51.31,51.31,51.29,51.29,157258.0,40.4421,40.4421,40.4264,40.4264,157258.0
2018-01-05 13:25:00,51.29,51.29,51.28,51.29,153448.0,40.4264,40.4264,40.4185,40.4264,153448.0
2018-01-05 13:30:00,51.29,51.31,51.27,51.31,334021.0,40.4264,40.4421,40.4106,40.4421,334021.0
2018-01-05 13:35:00,51.3,51.31,51.28,51.29,515668.0,40.4342,40.4421,40.4185,40.4264,515668.0
2018-01-05 13:40:00,51.29,51.32,51.28,51.32,115954.0,40.4264,40.45,40.4185,40.45,115954.0
2018-01-05 13:45:00,51.32,51.34,51.29,51.29,215243.0,40.45,40.4658,40.4264,40.4264,215243.0
2018-01-05 13:50:00,51.29,51.3,51.28,51.29,54278.0,40.4264,40.4342,40.4185,40.4264,54278.0
2018-01-05 13:55:00,51.29,51.3,51.28,51.29,118572.0,40.4264,40.4342,40.4185,40.4264,118572.0
2018-01-05 14:00:00,51.28,51.3,51.27,51.3,140606.0,40.4185,40.4342,40.4106,40.4342,140606.0
2018-01-05 14:05:00,51.3,51.3,51.27,51.29,66547.0,40.4342,40.4342,40.4106,40.4264,66547.0
2018-01-05 14:10:00,51.29,51.33,51.29,51.32,81289.0,40.4264,40.4579,40.4264,40.45,81289.0
2018-01-05 14:15:00,51.32,51.33,51.3,51.31,140112.0,40.45,40.4579,40.4342,40.4421,140112.0
2018-01-05 14:20:00,51.31,51.34,51.31,51.34,114327.0,40.4421,40.4658,40.4421,40.4658,114327.0
2018-01-05 14:25:00,51.33,51.36,51.33,51.35,81024.0,40.4579,40.4815,40.4579,40.4736,81024.0
2018-01-05 14:30:00,51.35,51.36,51.32,51.33,101785.0,40.4736,40.4815,40.45,40.4579,101785.0
2018-01-05 14:35:00,51.33,51.36,51.31,51.35,178392.0,40.4579,40.4815,40.4421,40.4736,178392.0
2018-01-05 14:40:00,51.35,51.36,51.32,51.33,321913.0,40.4736,40.4815,40.45,40.4579,321913.0
2018-01-05 14:45:00,51.33,51.35,51.31,51.31,203567.0,40.4579,40.4736,40.4421,40.4421,203567.0
2018-01-05 14:50:00,51.31,51.35,51.31,51.32,214723.0,40.4421,40.4736,40.4421,40.45,214723.0
2018-01-05 14:55:00,51.32,51.33,51.31,51.32,36477.0,40.45,40.4579,40.4421,40.45,36477.0
2018-01-05 15:00:00,51.32,51.33,51.31,51.31,71648.0,40.45,40.4579,40.4421,40.4421,71648.0
2018-01-05 15:05:00,51.32,51.36,51.31,51.34,150430.0,40.45,40.4815,40.4421,40.4658,150430.0
2018-01-05 15:10:00,51.34,51.36,51.33,51.35,137027.0,40.4658,40.4815,40.4579,40.4736,137027.0
2018-01-05 15:15:00,51.34,51.37,51.33,51.37,440626.0,40.4658,40.4894,40.4579,40.4894,440626.0
2018-01-05 15:20:00,51.37,51.37,51.35,51.36,85773.0,40.4894,40.4894,40.4736,40.4815,85773.0
2018-01-05 15:25:00,51.37,51.38,51.35,51.35,89099.0,40.4894,40.4973,40.4736,40.4736,89099.0
2018-01-05 15:30:00,51.35,51.36,51.3,51.34,417971.0,40.4736,40.4815,40.4342,40.4658,417971.0
2018-01-05 15:35:00,51.34,51.34,51.31,51.34,310433.0,40.4658,40.4658,40.4421,40.4658,310433.0
2018-01-05 15:40:00,51.34,51.34,51.31,51.32,272013.0,40.4658,40.4658,40.4421,40.45,272013.0
2018-01-05 15:45:00,51.32,51.36,51.31,51.34,473542.0,40.45,40.4815,40.4421,40.4658,473542.0
2018-01-05 15:50:00,51.34,51.34,51.31,51.32,677109.0,40.4658,40.4658,40.4421,40.45,677109.0
2018-01-05 15:55:00,51.33,51.34,51.31,51.32,696640.0,40.4579,40.4658,40.4421,40.45,696640.0
2018-01-08 09:30:00,51.42,51.52,51.38,51.41,799509.0,40.5288,40.6076,40.4973,40.5209,799509.0
2018-01-08 09:35:00,51.41,51.43,51.31,51.34,553136.0,40.5209,40.5367,40.4421,40.4658,553136.0
2018-01-08 09:40:00,51.34,51.46,51.34,51.44,197154.0,40.4658,40.5603,40.4658,40.5446,197154.0
2018-01-08 09:45:00,51.43,51.62,51.43,51.6,446955.0,40.5367,40.6865,40.5367,40.6707,446955.0
2018-01-08 09:50:00,51.6,51.64,51.54,51.58,574953.0,40.6707,40.7022,40.6234,40.6549,574953.0
2018-01-08 09:55:00,51.59,51.66,51.55,51.66,341245.0,40.6628,40.718,40.6313,40.718,341245.0
2018-01-08 10:00:00,51.65,51.65,51.6,51.64,267696.0,40.7101,40.7101,40.6707,40.7022,267696.0
2018-01-08 10:05:00,51.64,51.67,51.62,51.64,127170.0,40.7022,40.7259,40.6865,40.7022,127170.0
2018-01-08 10:10:00,51.63,51.63,51.55,51.55,119701.0,40.6943,40.6943,40.6313,40.6313,119701.0
2018-01-08 10:15:00,51.55,51.59,51.54,51.55,73545.0,40.6313,40.6628,40.6234,40.6313,73545.0
2018-01-08 10:20:00,51.55,51.57,51.53,51.53,79518.0,40.6313,40.6471,40.6155,40.6155,79518.0
2018-01-08 10:25:00,51.54,51.56,51.52,51.53,76520.0,40.6234,40.6392,40.6076,40.6155,76520.0
2018-01-08 10:30:00,51.54,51.58,51.54,51.57,97506.0,40.6234,40.6549,40.6234,40.6471,97506.0
2018-01-08 10:35:00,51.57,51.6,51.56,51.57,35595.0,40.6471,40.6707,40.6392,40.6471,35595.0
2018-01-08 10:40:00,51.57,51.58,51.56,51.57,28636.0,40.6471,40.6549,40.6392,40.6471,28636.0
2018-01-08 10:45:00,51.58,51.59,51.56,51.57,54296.0,40.6549,40.6628,40.6392,40.6471,54296.0
2018-01-08 10:50:00,51.57,51.58,51.54,51.55,58043.0,40.6471,40.6549,40.6234,40.6313,58043.0
2018-01-08 10:55:00,51.54,51.57,51.53,51.56,32209.0,40.6234,40.6471,40.6155,40.6392,32209.0
2018-01-08 11:00:00,51.56,51.56,51.52,51.55,139126.0,40.6392,40.6392,40.6076,40.6313,139126.0
2018-01-08 11:05:00,51.55,51.56,51.52,51.53,66937.0,40.6313,40.6392,40.6076,40.6155,66937.0
2018-01-08 11:10:00,51.54,51.57,51.53,51.56,23737.0,40.6234,40.6471,40.6155,40.6392,23737.0
2018-01-08 11:15:00,51.56,51.56,51.53,51.55,29360.0,40.6392,40.6392,40.6155,40.6313,29360.0
2018-01-08 11:20:00,51.55,51.58,51.54,51.58,45688.0,40.6313,40.6549,40.6234,40.6549,45688.0
2018-01-08 11:25:00,51.58,51.58,51.55,51.58,38473.0,40.6549,40.6549,40.6313,40.6549,38473.0
2018-01-08 11:30:00,51.58,51.62,51.57,51.62,135227.0,40.6549,40.6865,40.6471,40.6865,135227.0
2018-01-08 11:35:00,51.61,51.64,51.61,51.64,99906.0,40.6786,40.7022,40.6786,40.7022,99906.0
2018-01-08 11:40:00,51.63,51.64,51.59,51.6,61728.0,40.6943,40.7022,40.6628,40.6707,61728.0
2018-01-08 11:45:00,51.6,51.61,51.59,51.59,53726.0,40.6707,40.6786,40.6628,40.6628,53726.0
2018-01-08 11:50:00,51.59,51.6,51.57,51.57,30486.0,40.6628,40.6707,40.6471,40.6471,30486.0
2018-01-08 11:55:00,51.57,51.57,51.55,51.56,44335.0,40.6471,40.6471,40.6313,40.6392,44335.0
2018-01-08 12:00:00,51.56,51.57,51.52,51.54,60956.0,40.6392,40.6471,40.6076,40.6234,60956.0
2018-01-08 12:05:00,51.54,51.55,51.52,51.54,129140.0,40.6234,40.6313,40.6076,40.6234,129140.0
2018-01-08 12:10:00,51.54,51.57,51.53,51.56,36023.0,40.6234,40.6471,40.6155,40.6392,36023.0
2018-01-08 12:15:00,51.56,51.57,51.54,51.56,37031.0,40.6392,40.6471,40.6234,40.6392,37031.0
2018-01-08 12:20:00,51.57,51.59,51.54,51.58,118509.0,40.6471,40.6628,40.6234,40.6549,118509.0
2018-01-08 12:25:00,51.58,51.59,51.56,51.57,55904.0,40.6549,40.6628,40.6392,40.6471,55904.0
2018-01-08 12:30:00,51.57,51.58,51.56,51.58,26825.0,40.6471,40.6549,40.6392,40.6549,26825.0
2018-01-08 12:35:00,51.58,51.6,51.57,51.6,25511.0,40.6549,40.6707,40.6471,40.6707,25511.0
2018-01-08 12:40:00,51.6,51.62,51.59,51.61,42708.0,40.6707,40.6865,40.6628,40.6786,42708.0
2018-01-08 12:45:00,51.6,51.64,51.58,51.64,55107.0,40.6707,40.7022,40.6549,40.7022,55107.0
2018-01-08 12:50:00,51.63,51.66,51.61,51.64,422968.0,40.6943,40.718,40.6786,40.7022,422968.0
2018-01-08 12:55:00,51.64,51.65,51.63,51.64,44488.0,40.7022,40.7101,40.6943,40.7022,44488.0
2018-01-08 13:00:00,51.65,51.66,51.64,51.66,21972.0,40.7101,40.718,40.7022,40.718,21972.0
2018-01-08 13:05:00,51.66,51.67,51.65,51.66,34552.0,40.718,40.7259,40.7101,40.718,34552.0
2018-01-08 13:10:00,51.66,51.7,51.65,51.68,159676.0,40.718,40.7495,40.7101,40.7338,159676.0
2018-01-08 13:15:00,51.68,51.69,51.65,51.69,57098.0,40.7338,40.7416,40.7101,40.7416,57098.0
2018-01-08 13:20:00,51.69,51.72,51.68,51.71,465771.0,40.7416,40.7653,40.7338,40.7574,465771.0
2018-01-08 13:25:00,51.71,51.74,51.71,51.72,123949.0,40.7574,40.781,40.7574,40.7653,123949.0
2018-01-08 13:30:00,51.72,51.73,51.7,51.71,85694.0,40.7653,40.7732,40.7495,40.7574,85694.0
2018-01-08 13:35:00,51.71,51.74,51.71,51.72,75782.0,40.7574,40.781,40.7574,40.7653,75782.0
2018-01-08 13:40:00,51.72,51.75,51.72,51.75,183057.0,40.7653,40.7889,40.7653,40.7889,183057.0
2018-01-08 13:45:00,51.74,51.75,51.71,51.73,59933.0,40.781,40.7889,40.7574,40.7732,59933.0
2018-01-08 13:50:00,51.73,51.73,51.72,51.73,58916.0,40.7732,40.7732,40.7653,40.7732,58916.0
2018-01-08 13:55:00,51.72,51.74,51.71,51.72,143424.0,40.7653,40.781,40.7574,40.7653,143424.0
2018-01-08 14:00:00,51.73,51.73,51.71,51.72,72718.0,40.7732,40.7732,40.7574,40.7653,72718.0
2018-01-08 14:05:00,51.72,51.73,51.71,51.71,114726.0,40.7653,40.7732,40.7574,40.7574,114726.0
2018-01-08 14:10:00,51.71,51.71,51.68,51.68,165060.0,40.7574,40.7574,40.7338,40.7338,165060.0
2018-01-08 14:15:00,51.68,51.72,51.68,51.7,269126.0,40.7338,40.7653,40.7338,40.7495,269126.0
2018-01-08 14:20:00,51.7,51.71,51.69,51.7,56825.0,40.7495,40.7574,40.7416,40.7495,56825.0
2018-01-08 14:25:00,51.71,51.72,51.7,51.7,143854.0,40.7574,40.7653,40.7495,40.7495,143854.0
2018-01-08 14:30:00,51.7,51.74,51.69,51.72,112308.0,40.7495,40.781,40.7416,40.7653,112308.0
2018-01-08 14:35:00,51.72,51.74,51.71,51.73,163315.0,40.7653,40.781,40.7574,40.7732,163315.0
2018-01-08 14:40:00,51.74,51.76,51.73,51.74,218686.0,40.781,40.7968,40.7732,40.781,218686.0
2018-01-08 14:45:00,51.74,51.77,51.73,51.75,148350.0,40.781,40.8047,40.7732,40.7889,148350.0
2018-01-08 14:50:00,51.75,51.78,51.74,51.77,149307.0,40.7889,40.8126,40.781,40.8047,149307.0
2018-01-08 14:55:00,51.77,51.77,51.75,51.76,101445.0,40.8047,40.8047,40.7889,40.7968,101445.0
2018-01-08 15:00:00,51.75,51.77,51.73,51.73,81928.0,40.7889,40.8047,40.7732,40.7732,81928.0
2018-01-08 15:05:00,51.73,51.74,51.71,51.72,86839.0,40.7732,40.781,40.7574,40.7653,86839.0
2018-01-08 15:10:00,51.72,51.72,51.68,51.68,78563.0,40.7653,40.7653,40.7338,40.7338,78563.0
2018-01-08 15:15:00,51.68,51.7,51.67,51.68,74888.0,40.7338,40.7495,40.7259,40.7338,74888.0
2018-01-08 15:20:00,51.68,51.68,51.66,51.66,47678.0,40.7338,40.7338,40.718,40.718,47678.0
2018-01-08 15:25:00,51.66,51.67,51.64,51.66,46996.0,40.718,40.7259,40.7022,40.718,46996.0
2018-01-08 15:30:00,51.65,51.71,51.65,51.71,286650.0,40.7101,40.7574,40.7101,40.7574,286650.0
2018-01-08 15:35:00,51.71,51.72,51.68,51.71,251241.0,40.7574,40.7653,40.7338,40.7574,251241.0
2018-01-08 15:40:00,51.71,51.76,51.69,51.76,380413.0,40.7574,40.7968,40.7416,40.7968,380413.0
2018-01-08 15:45:00,51.76,51.83,51.75,51.81,802352.0,40.7968,40.852,40.7889,40.8362,802352.0
2018-01-08 15:50:00,51.8,51.83,51.77,51.8,1250193.0,40.8283,40.852,40.8047,40.8283,1250193.0
2018-01-08 15:55:00,51.8,51.85,51.79,51.82,1028591.0,40.8283,40.8677,40.8205,40.8441,1028591.0
2018-01-09 09:30:00,51.8,51.82,51.64,51.67,311907.0,40.8283,40.8441,40.7022,40.7259,311907.0
2018-01-09 09:35:00,51.68,51.72,51.65,51.69,213750.0,40.7338,40.7653,40.7101,40.7416,213750.0
2018-01-09 09:40:00,51.69,51.69,51.54,51.54,168691.0,40.7416,40.7416,40.6234,40.6234,168691.0
2018-01-09 09:45:00,51.54,51.55,51.43,51.44,300971.0,40.6234,40.6313,40.5367,40.5446,300971.0
2018-01-09 09:50:00,51.44,51.45,51.37,51.41,269036.0,40.5446,40.5525,40.4894,40.5209,269036.0
2018-01-09 09:55:00,51.4,51.4,51.3,51.31,186215.0,40.5131,40.5131,40.4342,40.4421,186215.0
2018-01-09 10:00:00,51.31,51.33,51.22,51.26,313851.0,40.4421,40.4579,40.3712,40.4027,313851.0
2018-01-09 10:05:00,51.26,51.31,51.23,51.23,515402.0,40.4027,40.4421,40.3791,40.3791,515402.0
2018-01-09 10:10:00,51.23,51.32,51.22,51.3,234603.0,40.3791,40.45,40.3712,40.4342,234603.0
2018-01-09 10:15:00,51.29,51.33,51.26,51.26,136496.0,40.4264,40.4579,40.4027,40.4027,136496.0
2018-01-09 10:20:00,51.26,51.31,51.24,51.31,171301.0,40.4027,40.4421,40.3869,40.4421,171301.0
2018-01-09 10:25:00,51.31,51.33,51.26,51.32,191660.0,40.4421,40.4579,40.4027,40.45,191660.0
2018-01-09 10:30:00,51.33,51.41,51.32,51.39,590742.0,40.4579,40.5209,40.45,40.5052,590742.0
2018-01-09 10:35:00,51.39,51.42,51.37,51.37,330593.0,40.5052,40.5288,40.4894,40.4894,330593.0
2018-01-09 10:40:00,51.38,51.39,51.36,51.38,118567.0,40.4973,40.5052,40.4815,40.4973,118567.0
2018-01-09 10:45:00,51.38,51.4,51.36,51.37,212610.0,40.4973,40.5131,40.4815,40.4894,212610.0
2018-01-09 10:50:00,51.37,51.41,51.35,51.4,81617.0,40.4894,40.5209,40.4736,40.5131,81617.0
2018-01-09 10:55:00,51.4,51.4,51.38,51.4,158221.0,40.5131,40.5131,40.4973,40.5131,158221.0
2018-01-09 11:00:00,51.4,51.47,51.38,51.46,148770.0,40.5131,40.5682,40.4973,40.5603,148770.0
2018-01-09 11:05:00,51.46,51.48,51.44,51.46,183288.0,40.5603,40.5761,40.5446,40.5603,183288.0
2018-01-09 11:10:00,51.46,51.47,51.44,51.47,37457.0,40.5603,40.5682,40.5446,40.5682,37457.0
2018-01-09 11:15:00,51.47,51.49,51.44,51.46,77906.0,40.5682,40.584,40.5446,40.5603,77906.0
2018-01-09 11:20:00,51.45,51.45,51.41,51.41,116193.0,40.5525,40.5525,40.5209,40.5209,116193.0
2018-01-09 11:25:00,51.42,51.48,51.41,51.44,133974.0,40.5288,40.5761,40.5209,40.5446,133974.0
2018-01-09 11:30:00,51.44,51.45,51.4,51.41,62141.0,40.5446,40.5525,40.5131,40.5209,62141.0
2018-01-09 11:35:00,51.41,51.41,51.34,51.35,169966.0,40.5209,40.5209,40.4658,40.4736,169966.0
2018-01-09 11:40:00,51.35,51.38,51.33,51.36,92058.0,40.4736,40.4973,40.4579,40.4815,92058.0
2018-01-09 11:45:00,51.36,51.36,51.33,51.34,74797.0,40.4815,40.4815,40.4579,40.4658,74797.0
2018-01-09 11:50:00,51.34,51.37,51.34,51.37,79191.0,40.4658,40.4894,40.4658,40.4894,79191.0
2018-01-09 11:55:00,51.38,51.42,51.38,51.41,151302.0,40.4973,40.5288,40.4973,40.5209,151302.0
2018-01-09 12:00:00,51.4,51.42,51.38,51.4,84343.0,40.5131,40.5288,40.4973,40.5131,84343.0
2018-01-09 12:05:00,51.39,51.4,51.38,51.38,26405.0,40.5052,40.5131,40.4973,40.4973,26405.0
2018-01-09 12:10:00,51.38,51.38,51.33,51.33,66569.0,40.4973,40.4973,40.4579,40.4579,66569.0
2018-01-09 12:15:00,51.34,51.34,51.31,51.32,166100.0,40.4658,40.4658,40.4421,40.45,166100.0
2018-01-09 12:20:00,51.32,51.33,51.3,51.33,136713.0,40.45,40.4579,40.4342,40.4579,136713.0
2018-01-09 12:25:00,51.33,51.34,51.3,51.31,80740.0,40.4579,40.4658,40.4342,40.4421,80740.0
2018-01-09 12:30:00,51.31,51.32,51.28,51.3,148509.0,40.4421,40.45,40.4185,40.4342,148509.0
2018-01-09 12:35:00,51.3,51.32,51.29,51.32,81142.0,40.4342,40.45,40.4264,40.45,81142.0
2018-01-09 12:40:00,51.32,51.34,51.31,51.33,34154.0,40.45,40.4658,40.4421,40.4579,34154.0
2018-01-09 12:45:00,51.32,51.35,51.32,51.34,72732.0,40.45,40.4736,40.45,40.4658,72732.0
2018-01-09 12:50:00,51.34,51.35,51.34,51.35,24852.0,40.4658,40.4736,40.4658,40.4736,24852.0
2018-01-09 12:55:00,51.35,51.35,51.31,51.33,98962.0,40.4736,40.4736,40.4421,40.4579,98962.0
2018-01-09 13:00:00,51.33,51.34,51.32,51.33,39914.0,40.4579,40.4658,40.45,40.4579,39914.0
2018-01-09 13:05:00,51.34,51.34,51.31,51.33,30884.0,40.4658,40.4658,40.4421,40.4579,30884.0
2018-01-09 13:10:00,51.33,51.36,51.32,51.35,54942.0,40.4579,40.4815,40.45,40.4736,54942.0
2018-01-09 13:15:00,51.35,51.41,51.33,51.4,356554.0,40.4736,40.5209,40.4579,40.5131,356554.0
2018-01-09 13:20:00,51.4,51.44,51.4,51.44,74197.0,40.5131,40.5446,40.5131,40.5446,74197.0
2018-01-09 13:25:00,51.43,51.46,51.42,51.45,121287.0,40.5367,40.5603,40.5288,40.5525,121287.0
2018-01-09 13:30:00,51.44,51.45,51.4,51.41,16485.0,40.5446,40.5525,40.5131,40.5209,16485.0
2018-01-09 13:35:00,51.41,51.44,51.41,51.42,68411.0,40.5209,40.5446,40.5209,40.5288,68411.0
2018-01-09 13:40:00,51.41,51.43,51.39,51.4,54139.0,40.5209,40.5367,40.5052,40.5131,54139.0
2018-01-09 13:45:00,51.4,51.4,51.39,51.4,31935.0,40.5131,40.5131,40.5052,40.5131,31935.0
2018-01-09 13:50:00,51.4,51.43,51.39,51.43,53401.0,40.5131,40.5367,40.5052,40.5367,53401.0
2018-01-09 13:55:00,51.42,51.43,51.41,51.41,77322.0,40.5288,40.5367,40.5209,40.5209,77322.0
2018-01-09 14:00:00,51.41,51.42,51.39,51.39,143034.0,40.5209,40.5288,40.5052,40.5052,143034.0
2018-01-09 14:05:00,51.39,51.4,51.38,51.39,42875.0,40.5052,40.5131,40.4973,40.5052,42875.0
2018-01-09 14:10:00,51.39,51.4,51.36,51.37,128855.0,40.5052,40.5131,40.4815,40.4894,128855.0
2018-01-09 14:15:00,51.37,51.37,51.3,51.3,299537.0,40.4894,40.4894,40.4342,40.4342,299537.0
2018-01-09 14:20:00,51.3,51.33,51.3,51.3,428376.0,40.4342,40.4579,40.4342,40.4342,428376.0
2018-01-09 14:25:00,51.3,51.34,51.3,51.32,244689.0,40.4342,40.4658,40.4342,40.45,244689.0
2018-01-09 14:30:00,51.32,51.36,51.31,51.34,203510.0,40.45,40.4815,40.4421,40.4658,203510.0
2018-01-09 14:35:00,51.34,51.36,51.33,51.35,51393.0,40.4658,40.4815,40.4579,40.4736,51393.0
2018-01-09 14:40:00,51.35,51.38,51.34,51.38,78357.0,40.4736,40.4973,40.4658,40.4973,78357.0
2018-01-09 14:45:00,51.38,51.4,51.37,51.4,87875.0,40.4973,40.5131,40.4894,40.5131,87875.0
2018-01-09 14:50:00,51.4,51.42,51.39,51.41,68632.0,40.5131,40.5288,40.5052,40.5209,68632.0
2018-01-09 14:55:00,51.41,51.43,51.4,51.41,77972.0,40.5209,40.5367,40.5131,40.5209,77972.0
2018-01-09 15:00:00,51.41,51.42,51.4,51.4,78830.0,40.5209,40.5288,40.5131,40.5131,78830.0
2018-01-09 15:05:00,51.4,51.43,51.39,51.43,258213.0,40.5131,40.5367,40.5052,40.5367,258213.0
2018-01-09 15:10:00,51.43,51.43,51.41,51.42,127187.0,40.5367,40.5367,40.5209,40.5288,127187.0
2018-01-09 15:15:00,51.41,51.43,51.4,51.4,144765.0,40.5209,40.5367,40.5131,40.5131,144765.0
2018-01-09 15:20:00,51.4,51.41,51.38,51.38,56937.0,40.5131,40.5209,40.4973,40.4973,56937.0
2018-01-09 15:25:00,51.38,51.4,51.38,51.38,200655.0,40.4973,40.5131,40.4973,40.4973,200655.0
2018-01-09 15:30:00,51.38,51.45,51.38,51.44,229545.0,40.4973,40.5525,40.4973,40.5446,229545.0
2018-01-09 15:35:00,51.46,51.49,51.44,51.48,189216.0,40.5603,40.584,40.5446,40.5761,189216.0
2018-01-09 15:40:00,51.48,51.48,51.43,51.44,221911.0,40.5761,40.5761,40.5367,40.5446,221911.0
2018-01-09 15:45:00,51.43,51.44,51.38,51.39,410712.0,40.5367,40.5446,40.4973,40.5052,410712.0
2018-01-09 15:50:00,51.39,51.41,51.34,51.36,383131.0,40.5052,40.5209,40.4658,40.4815,383131.0
2018-01-09 15:55:00,51.36,51.37,51.26,51.32,1522562.0,40.4815,40.4894,40.4027,40.45,1522562.0
2018-01-10 09:30:00,51.0,51.08,50.89,50.98,704867.0,40.1978,40.2608,40.1111,40.182,704867.0
2018-01-10 09:35:00,50.99,50.99,50.89,50.9,396087.0,40.1899,40.1899,40.1111,40.119,396087.0
2018-01-10 09:40:00,50.89,50.94,50.85,50.91,365163.0,40.1111,40.1505,40.0796,40.1268,365163.0
2018-01-10 09:45:00,50.9,50.92,50.74,50.76,470969.0,40.119,40.1347,39.9929,40.0086,470969.0
2018-01-10 09:50:00,50.75,50.87,50.74,50.84,282725.0,40.0007,40.0953,39.9929,40.0717,282725.0
2018-01-10 09:55:00,50.85,50.85,50.77,50.84,232023.0,40.0796,40.0796,40.0165,40.0717,232023.0
2018-01-10 10:00:00,50.84,50.93,50.84,50.93,274057.0,40.0717,40.1426,40.0717,40.1426,274057.0
2018-01-10 10:05:00,50.93,50.94,50.89,50.91,96692.0,40.1426,40.1505,40.1111,40.1268,96692.0
2018-01-10 10:10:00,50.91,50.97,50.89,50.96,383075.0,40.1268,40.1741,40.1111,40.1663,383075.0
2018-01-10 10:15:00,50.96,51.02,50.95,50.98,514880.0,40.1663,40.2135,40.1584,40.182,514880.0
2018-01-10 10:20:00,50.99,51.02,50.96,50.99,423267.0,40.1899,40.2135,40.1663,40.1899,423267.0
2018-01-10 10:25:00,50.98,50.99,50.94,50.96,106060.0,40.182,40.1899,40.1505,40.1663,106060.0
2018-01-10 10:30:00,50.95,50.96,50.93,50.94,72611.0,40.1584,40.1663,40.1426,40.1505,72611.0
2018-01-10 10:35:00,50.94,50.95,50.89,50.9,288219.0,40.1505,40.1584,40.1111,40.119,288219.0
2018-01-10 10:40:00,50.91,50.91,50.88,50.91,98765.0,40.1268,40.1268,40.1032,40.1268,98765.0
2018-01-10 10:45:00,50.91,50.93,50.88,50.93,97709.0,40.1268,40.1426,40.1032,40.1426,97709.0
2018-01-10 10:50:00,50.92,50.94,50.89,50.89,137284.0,40.1347,40.1505,40.1111,40.1111,137284.0
2018-01-10 10:55:00,50.89,50.9,50.87,50.88,136858.0,40.1111,40.119,40.0953,40.1032,136858.0
2018-01-10 11:00:00,50.89,50.9,50.83,50.83,102467.0,40.1111,40.119,40.0638,40.0638,102467.0
2018-01-10 11:05:00,50.83,50.84,50.8,50.8,185065.0,40.0638,40.0717,40.0401,40.0401,185065.0
2018-01-10 11:10:00,50.8,50.81,50.79,50.8,156109.0,40.0401,40.048,40.0323,40.0401,156109.0
2018-01-10 11:15:00,50.8,50.81,50.75,50.76,272910.0,40.0401,40.048,40.0007,40.0086,272910.0
2018-01-10 11:20:00,50.75,50.76,50.73,50.73,89276.0,40.0007,40.0086,39.985,39.985,89276.0
2018-01-10 11:25:00,50.73,50.74,50.7,50.73,513280.0,39.985,39.9929,39.9613,39.985,513280.0
2018-01-10 11:30:00,50.73,50.73,50.66,50.66,198567.0,39.985,39.985,39.9298,39.9298,198567.0
2018-01-10 11:35:00,50.67,50.68,50.65,50.68,233923.0,39.9377,39.9456,39.9219,39.9456,233923.0
2018-01-10 11:40:00,50.68,50.69,50.67,50.67,117888.0,39.9456,39.9534,39.9377,39.9377,117888.0
2018-01-10 11:45:00,50.67,50.71,50.66,50.68,246345.0,39.9377,39.9692,39.9298,39.9456,246345.0
2018-01-10 11:50:00,50.68,50.68,50.66,50.66,82376.0,39.9456,39.9456,39.9298,39.9298,82376.0
2018-01-10 11:55:00,50.67,50.68,50.66,50.67,78774.0,39.9377,39.9456,39.9298,39.9377,78774.0
2018-01-10 12:00:00,50.67,50.68,50.63,50.65,131610.0,39.9377,39.9456,39.9062,39.9219,131610.0
2018-01-10 12:05:00,50.65,50.67,50.64,50.66,162142.0,39.9219,39.9377,39.914,39.9298,162142.0
2018-01-10 12:10:00,50.66,50.68,50.66,50.67,155799.0,39.9298,39.9456,39.9298,39.9377,155799.0
2018-01-10 12:15:00,50.67,50.68,50.66,50.67,34239.0,39.9377,39.9456,39.9298,39.9377,34239.0
2018-01-10 12:20:00,50.67,50.7,50.66,50.7,115937.0,39.9377,39.9613,39.9298,39.9613,115937.0
2018-01-10 12:25:00,50.7,50.72,50.68,50.72,41549.0,39.9613,39.9771,39.9456,39.9771,41549.0
2018-01-10 12:30:00,50.71,50.76,50.71,50.75,108621.0,39.9692,40.0086,39.9692,40.0007,108621.0
2018-01-10 12:35:00,50.75,50.75,50.72,50.72,105260.0,40.0007,40.0007,39.9771,39.9771,105260.0
2018-01-10 12:40:00,50.72,50.76,50.71,50.76,272406.0,39.9771,40.0086,39.9692,40.0086,272406.0
2018-01-10 12:45:00,50.75,50.77,50.74,50.77,151128.0,40.0007,40.0165,39.9929,40.0165,151128.0
2018-01-10 12:50:00,50.77,50.77,50.74,50.76,60956.0,40.0165,40.0165,39.9929,40.0086,60956.0
2018-01-10 12:55:00,50.76,50.8,50.76,50.79,144743.0,40.0086,40.0401,40.0086,40.0323,144743.0
2018-01-10 13:00:00,50.8,50.86,50.79,50.86,142135.0,40.0401,40.0874,40.0323,40.0874,142135.0
2018-01-10 13:05:00,50.86,50.88,50.85,50.87,70128.0,40.0874,40.1032,40.0796,40.0953,70128.0
2018-01-10 13:10:00,50.86,50.87,50.84,50.84,201623.0,40.0874,40.0953,40.0717,40.0717,201623.0
2018-01-10 13:15:00,50.84,50.84,50.8,50.8,33082.0,40.0717,40.0717,40.0401,40.0401,33082.0
2018-01-10 13:20:00,50.8,50.81,50.79,50.81,62372.0,40.0401,40.048,40.0323,40.048,62372.0
2018-01-10 13:25:00,50.8,50.82,50.79,50.79,83975.0,40.0401,40.0559,40.0323,40.0323,83975.0
2018-01-10 13:30:00,50.79,50.8,50.78,50.79,60057.0,40.0323,40.0401,40.0244,40.0323,60057.0
2018-01-10 13:35:00,50.8,50.8,50.78,50.8,73989.0,40.0401,40.0401,40.0244,40.0401,73989.0
2018-01-10 13:40:00,50.8,50.8,50.77,50.77,75102.0,40.0401,40.0401,40.0165,40.0165,75102.0
2018-01-10 13:45:00,50.77,50.79,50.76,50.79,230652.0,40.0165,40.0323,40.0086,40.0323,230652.0
2018-01-10 13:50:00,50.78,50.82,50.78,50.8,181347.0,40.0244,40.0559,40.0244,40.0401,181347.0
2018-01-10 13:55:00,50.8,50.81,50.77,50.77,115553.0,40.0401,40.048,40.0165,40.0165,115553.0
2018-01-10 14:00:00,50.77,50.8,50.75,50.77,80919.0,40.0165,40.0401,40.0007,40.0165,80919.0
2018-01-10 14:05:00,50.77,50.78,50.75,50.75,151650.0,40.0165,40.0244,40.0007,40.0007,151650.0
2018-01-10 14:10:00,50.75,50.76,50.71,50.72,223061.0,40.0007,40.0086,39.9692,39.9771,223061.0
2018-01-10 14:15:00,50.72,50.73,50.71,50.73,41780.0,39.9771,39.985,39.9692,39.985,41780.0
2018-01-10 14:20:00,50.72,50.74,50.69,50.7,77896.0,39.9771,39.9929,39.9534,39.9613,77896.0
2018-01-10 14:25:00,50.7,50.71,50.68,50.71,93400.0,39.9613,39.9692,39.9456,39.9692,93400.0
2018-01-10 14:30:00,50.72,50.75,50.7,50.72,66767.0,39.9771,40.0007,39.9613,39.9771,66767.0
2018-01-10 14:35:00,50.73,50.73,50.7,50.71,43097.0,39.985,39.985,39.9613,39.9692,43097.0
2018-01-10 14:40:00,50.71,50.75,50.71,50.73,61609.0,39.9692,40.0007,39.9692,39.985,61609.0
2018-01-10 14:45:00,50.73,50.76,50.73,50.76,78660.0,39.985,40.0086,39.985,40.0086,78660.0
2018-01-10 14:50:00,50.74,50.77,50.73,50.74,101737.0,39.9929,40.0165,39.985,39.9929,101737.0
2018-01-10 14:55:00,50.75,50.77,50.73,50.75,73531.0,40.0007,40.0165,39.985,40.0007,73531.0
2018-01-10 15:00:00,50.76,50.76,50.74,50.75,70363.0,40.0086,40.0086,39.9929,40.0007,70363.0
2018-01-10 15:05:00,50.75,50.76,50.72,50.72,97291.0,40.0007,40.0086,39.9771,39.9771,97291.0
2018-01-10 15:10:00,50.73,50.75,50.72,50.75,116123.0,39.985,40.0007,39.9771,40.0007,116123.0
2018-01-10 15:15:00,50.74,50.75,50.72,50.74,96506.0,39.9929,40.0007,39.9771,39.9929,96506.0
2018-01-10 15:20:00,50.74,50.77,50.74,50.77,113891.0,39.9929,40.0165,39.9929,40.0165,113891.0
2018-01-10 15:25:00,50.76,50.77,50.73,50.76,206770.0,40.0086,40.0165,39.985,40.0086,206770.0
2018-01-10 15:30:00,50.75,50.77,50.74,50.77,264844.0,40.0007,40.0165,39.9929,40.0165,264844.0
2018-01-10 15:35:00,50.77,50.78,50.75,50.76,264814.0,40.0165,40.0244,40.0007,40.0086,264814.0
2018-01-10 15:40:00,50.76,50.77,50.76,50.77,236441.0,40.0086,40.0165,40.0086,40.0165,236441.0
2018-01-10 15:45:00,50.77,50.79,50.75,50.76,485715.0,40.0165,40.0323,40.0007,40.0086,485715.0
2018-01-10 15:50:00,50.76,50.78,50.76,50.77,488912.0,40.0086,40.0244,40.0086,40.0165,488912.0
2018-01-10 15:55:00,50.77,50.77,50.7,50.73,887866.0,40.0165,40.0165,39.9613,39.985,887866.0
2018-01-11 09:30:00,50.69,50.77,50.55,50.74,518819.0,39.9534,40.0165,39.8431,39.9929,518819.0
2018-01-11 09:35:00,50.75,50.92,50.75,50.86,464929.0,40.0007,40.1347,40.0007,40.0874,464929.0
2018-01-11 09:40:00,50.86,50.92,50.85,50.89,301523.0,40.0874,40.1347,40.0796,40.1111,301523.0
2018-01-11 09:45:00,50.89,50.89,50.82,50.83,122568.0,40.1111,40.1111,40.0559,40.0638,122568.0
2018-01-11 09:50:00,50.82,50.87,50.79,50.81,109264.0,40.0559,40.0953,40.0323,40.048,109264.0
2018-01-11 09:55:00,50.82,50.83,50.79,50.82,140914.0,40.0559,40.0638,40.0323,40.0559,140914.0
2018-01-11 10:00:00,50.82,50.84,50.79,50.82,120833.0,40.0559,40.0717,40.0323,40.0559,120833.0
2018-01-11 10:05:00,50.82,50.82,50.78,50.79,165404.0,40.0559,40.0559,40.0244,40.0323,165404.0
2018-01-11 10:10:00,50.79,50.79,50.73,50.73,184704.0,40.0323,40.0323,39.985,39.985,184704.0
2018-01-11 10:15:00,50.73,50.73,50.61,50.62,285065.0,39.985,39.985,39.8904,39.8983,285065.0
2018-01-11 10:20:00,50.62,50.68,50.62,50.67,338719.0,39.8983,39.9456,39.8983,39.9377,338719.0
2018-01-11 10:25:00,50.67,50.72,50.66,50.71,210902.0,39.9377,39.9771,39.9298,39.9692,210902.0
2018-01-11 10:30:00,50.72,50.72,50.69,50.7,219567.0,39.9771,39.9771,39.9534,39.9613,219567.0
2018-01-11 10:35:00,50.7,50.71,50.65,50.66,102754.0,39.9613,39.9692,39.9219,39.9298,102754.0
2018-01-11 10:40:00,50.66,50.66,50.64,50.65,44684.0,39.9298,39.9298,39.914,39.9219,44684.0
2018-01-11 10:45:00,50.64,50.65,50.61,50.62,75052.0,39.914,39.9219,39.8904,39.8983,75052.0
2018-01-11 10:50:00,50.62,50.63,50.6,50.6,154599.0,39.8983,39.9062,39.8825,39.8825,154599.0
2018-01-11 10:55:00,50.61,50.65,50.6,50.64,96958.0,39.8904,39.9219,39.8825,39.914,96958.0
2018-01-11 11:00:00,50.64,50.66,50.63,50.65,44899.0,39.914,39.9298,39.9062,39.9219,44899.0
2018-01-11 11:05:00,50.66,50.7,50.65,50.67,74683.0,39.9298,39.9613,39.9219,39.9377,74683.0
2018-01-11 11:10:00,50.66,50.7,50.64,50.7,79779.0,39.9298,39.9613,39.914,39.9613,79779.0
2018-01-11 11:15:00,50.7,50.79,50.67,50.77,542071.0,39.9613,40.0323,39.9377,40.0165,542071.0
2018-01-11 11:20:00,50.77,50.78,50.75,50.78,252498.0,40.0165,40.0244,40.0007,40.0244,252498.0
2018-01-11 11:25:00,50.78,50.78,50.74,50.75,192890.0,40.0244,40.0244,39.9929,40.0007,192890.0
2018-01-11 11:30:00,50.75,50.76,50.74,50.75,56960.0,40.0007,40.0086,39.9929,40.0007,56960.0
2018-01-11 11:35:00,50.75,50.77,50.75,50.77,27940.0,40.0007,40.0165,40.0007,40.0165,27940.0
2018-01-11 11:40:00,50.77,50.78,50.74,50.74,63319.0,40.0165,40.0244,39.9929,39.9929,63319.0
2018-01-11 11:45:00,50.74,50.77,50.74,50.75,66390.0,39.9929,40.0165,39.9929,40.0007,66390.0
2018-01-11 11:50:00,50.75,50.75,50.71,50.71,44249.0,40.0007,40.0007,39.9692,39.9692,44249.0
2018-01-11 11:55:00,50.71,50.72,50.69,50.69,109200.0,39.9692,39.9771,39.9534,39.9534,109200.0
2018-01-11 12:00:00,50.7,50.7,50.66,50.68,167653.0,39.9613,39.9613,39.9298,39.9456,167653.0
2018-01-11 12:05:00,50.68,50.68,50.65,50.66,140643.0,39.9456,39.9456,39.9219,39.9298,140643.0
2018-01-11 12:10:00,50.66,50.66,50.62,50.64,142411.0,39.9298,39.9298,39.8983,39.914,142411.0
2018-01-11 12:15:00,50.63,50.65,50.62,50.64,109034.0,39.9062,39.9219,39.8983,39.914,109034.0
2018-01-11 12:20:00,50.64,50.65,50.63,50.65,79482.0,39.914,39.9219,39.9062,39.9219,79482.0
2018-01-11 12:25:00,50.65,50.65,50.6,50.6,82858.0,39.9219,39.9219,39.8825,39.8825,82858.0
2018-01-11 12:30:00,50.61,50.62,50.6,50.62,109718.0,39.8904,39.8983,39.8825,39.8983,109718.0
2018-01-11 12:35:00,50.61,50.62,50.6,50.62,176744.0,39.8904,39.8983,39.8825,39.8983,176744.0
2018-01-11 12:40:00,50.62,50.62,50.6,50.6,111741.0,39.8983,39.8983,39.8825,39.8825,111741.0
2018-01-11 12:45:00,50.61,50.64,50.6,50.63,76213.0,39.8904,39.914,39.8825,39.9062,76213.0
2018-01-11 12:50:00,50.62,50.63,50.58,50.58,77995.0,39.8983,39.9062,39.8667,39.8667,77995.0
2018-01-11 12:55:00,50.58,50.6,50.58,50.58,125102.0,39.8667,39.8825,39.8667,39.8667,125102.0
2018-01-11 13:00:00,50.58,50.63,50.57,50.61,154813.0,39.8667,39.9062,39.8589,39.8904,154813.0
2018-01-11 13:05:00,50.62,50.63,50.61,50.61,121554.0,39.8983,39.9062,39.8904,39.8904,121554.0
2018-01-11 13:10:00,50.61,50.64,50.6,50.64,311270.0,39.8904,39.914,39.8825,39.914,311270.0
2018-01-11 13:15:00,50.64,50.65,50.63,50.64,118972.0,39.914,39.9219,39.9062,39.914,118972.0
2018-01-11 13:20:00,50.65,50.67,50.64,50.67,44786.0,39.9219,39.9377,39.914,39.9377,44786.0
2018-01-11 13:25:00,50.67,50.69,50.66,50.69,142088.0,39.9377,39.9534,39.9298,39.9534,142088.0
2018-01-11 13:30:00,50.69,50.7,50.66,50.69,178290.0,39.9534,39.9613,39.9298,39.9534,178290.0
2018-01-11 13:35:00,50.69,50.69,50.65,50.66,102279.0,39.9534,39.9534,39.9219,39.9298,102279.0
2018-01-11 13:40:00,50.66,50.67,50.65,50.67,91101.0,39.9298,39.9377,39.9219,39.9377,91101.0
2018-01-11 13:45:00,50.67,50.67,50.63,50.63,144519.0,39.9377,39.9377,39.9062,39.9062,144519.0
2018-01-11 13:50:00,50.63,50.64,50.6,50.6,72126.0,39.9062,39.914,39.8825,39.8825,72126.0
2018-01-11 13:55:00,50.6,50.62,50.6,50.62,100268.0,39.8825,39.8983,39.8825,39.8983,100268.0
2018-01-11 14:00:00,50.62,50.64,50.61,50.63,106930.0,39.8983,39.914,39.8904,39.9062,106930.0
2018-01-11 14:05:00,50.62,50.64,50.61,50.63,94178.0,39.8983,39.914,39.8904,39.9062,94178.0
2018-01-11 14:10:00,50.64,50.64,50.61,50.63,182903.0,39.914,39.914,39.8904,39.9062,182903.0
2018-01-11 14:15:00,50.63,50.64,50.59,50.59,61501.0,39.9062,39.914,39.8746,39.8746,61501.0
2018-01-11 14:20:00,50.59,50.6,50.54,50.55,208262.0,39.8746,39.8825,39.8352,39.8431,208262.0
2018-01-11 14:25:00,50.55,50.58,50.55,50.57,142812.0,39.8431,39.8667,39.8431,39.8589,142812.0
2018-01-11 14:30:00,50.57,50.58,50.56,50.57,78246.0,39.8589,39.8667,39.851,39.8589,78246.0
2018-01-11 14:35:00,50.57,50.57,50.54,50.54,79972.0,39.8589,39.8589,39.8352,39.8352,79972.0
2018-01-11 14:40:00,50.54,50.58,50.53,50.58,148189.0,39.8352,39.8667,39.8273,39.8667,148189.0
2018-01-11 14:45:00,50.57,50.57,50.53,50.54,100958.0,39.8589,39.8589,39.8273,39.8352,100958.0
2018-01-11 14:50:00,50.53,50.56,50.53,50.55,159632.0,39.8273,39.851,39.8273,39.8431,159632.0
2018-01-11 14:55:00,50.54,50.54,50.51,50.52,77031.0,39.8352,39.8352,39.8116,39.8194,77031.0
2018-01-11 15:00:00,50.53,50.53,50.5,50.52,101678.0,39.8273,39.8273,39.8037,39.8194,101678.0
2018-01-11 15:05:00,50.51,50.52,50.5,50.5,60265.0,39.8116,39.8194,39.8037,39.8037,60265.0
2018-01-11 15:10:00,50.5,50.51,50.48,50.51,128041.0,39.8037,39.8116,39.7879,39.8116,128041.0
2018-01-11 15:15:00,50.51,50.52,50.5,50.52,68628.0,39.8116,39.8194,39.8037,39.8194,68628.0
2018-01-11 15:20:00,50.52,50.53,50.51,50.53,95175.0,39.8194,39.8273,39.8116,39.8273,95175.0
2018-01-11 15:25:00,50.53,50.53,50.43,50.44,674749.0,39.8273,39.8273,39.7485,39.7564,674749.0
2018-01-11 15:30:00,50.44,50.44,50.38,50.43,670461.0,39.7564,39.7564,39.7091,39.7485,670461.0
2018-01-11 15:35:00,50.43,50.49,50.41,50.47,300202.0,39.7485,39.7958,39.7327,39.78,300202.0
2018-01-11 15:40:00,50.47,50.48,50.45,50.47,229729.0,39.78,39.7879,39.7643,39.78,229729.0
2018-01-11 15:45:00,50.48,50.54,50.47,50.54,635834.0,39.7879,39.8352,39.78,39.8352,635834.0
2018-01-11 15:50:00,50.54,50.57,50.53,50.55,729030.0,39.8352,39.8589,39.8273,39.8431,729030.0
2018-01-11 15:55:00,50.55,50.55,50.49,50.55,1106187.0,39.8431,39.8431,39.7958,39.8431,1106187.0
2018-01-12 09:30:00,50.4,50.45,50.2,50.2,518589.0,39.7249,39.7643,39.5672,39.5672,518589.0
2018-01-12 09:35:00,50.21,50.28,50.11,50.21,814104.0,39.5751,39.6303,39.4963,39.5751,814104.0
2018-01-12 09:40:00,50.21,50.38,50.21,50.36,326385.0,39.5751,39.7091,39.5751,39.6933,326385.0
2018-01-12 09:45:00,50.35,50.47,50.33,50.45,349055.0,39.6855,39.78,39.6697,39.7643,349055.0
2018-01-12 09:50:00,50.44,50.46,50.4,50.41,214915.0,39.7564,39.7722,39.7249,39.7327,214915.0
2018-01-12 09:55:00,50.4,50.45,50.4,50.42,163151.0,39.7249,39.7643,39.7249,39.7406,163151.0
2018-01-12 10:00:00,50.42,50.42,50.35,50.42,247868.0,39.7406,39.7406,39.6855,39.7406,247868.0
2018-01-12 10:05:00,50.41,50.44,50.4,50.42,216670.0,39.7327,39.7564,39.7249,39.7406,216670.0
2018-01-12 10:10:00,50.43,50.57,50.41,50.57,339740.0,39.7485,39.8589,39.7327,39.8589,339740.0
2018-01-12 10:15:00,50.57,50.58,50.44,50.46,219530.0,39.8589,39.8667,39.7564,39.7722,219530.0
2018-01-12 10:20:00,50.46,50.49,50.43,50.44,178888.0,39.7722,39.7958,39.7485,39.7564,178888.0
2018-01-12 10:25:00,50.44,50.48,50.44,50.45,103224.0,39.7564,39.7879,39.7564,39.7643,103224.0
2018-01-12 10:30:00,50.44,50.46,50.42,50.44,181302.0,39.7564,39.7722,39.7406,39.7564,181302.0
2018-01-12 10:35:00,50.44,50.51,50.44,50.5,129903.0,39.7564,39.8116,39.7564,39.8037,129903.0
2018-01-12 10:40:00,50.5,50.55,50.47,50.55,645573.0,39.8037,39.8431,39.78,39.8431,645573.0
2018-01-12 10:45:00,50.55,50.63,50.54,50.61,407803.0,39.8431,39.9062,39.8352,39.8904,407803.0
2018-01-12 10:50:00,50.62,50.67,50.6,50.64,542584.0,39.8983,39.9377,39.8825,39.914,542584.0
2018-01-12 10:55:00,50.64,50.64,50.56,50.59,269750.0,39.914,39.914,39.851,39.8746,269750.0
2018-01-12 11:00:00,50.59,50.59,50.53,50.54,173911.0,39.8746,39.8746,39.8273,39.8352,173911.0
2018-01-12 11:05:00,50.54,50.54,50.47,50.5,154923.0,39.8352,39.8352,39.78,39.8037,154923.0
2018-01-12 11:10:00,50.5,50.51,50.46,50.48,250984.0,39.8037,39.8116,39.7722,39.7879,250984.0
2018-01-12 11:15:00,50.48,50.51,50.48,50.49,274782.0,39.7879,39.8116,39.7879,39.7958,274782.0
2018-01-12 11:20:00,50.49,50.55,50.48,50.55,152521.0,39.7958,39.8431,39.7879,39.8431,152521.0
2018-01-12 11:25:00,50.55,50.57,50.53,50.56,91407.0,39.8431,39.8589,39.8273,39.851,91407.0
2018-01-12 11:30:00,50.56,50.59,50.54,50.59,133610.0,39.851,39.8746,39.8352,39.8746,133610.0
2018-01-12 11:35:00,50.59,50.61,50.59,50.61,63823.0,39.8746,39.8904,39.8746,39.8904,63823.0
2018-01-12 11:40:00,50.6,50.61,50.56,50.57,146959.0,39.8825,39.8904,39.851,39.8589,146959.0
2018-01-12 11:45:00,50.57,50.59,50.56,50.58,135358.0,39.8589,39.8746,39.851,39.8667,135358.0
2018-01-12 11:50:00,50.59,50.6,50.56,50.58,365804.0,39.8746,39.8825,39.851,39.8667,365804.0
2018-01-12 11:55:00,50.58,50.58,50.53,50.54,379740.0,39.8667,39.8667,39.8273,39.8352,379740.0
2018-01-12 12:00:00,50.54,50.55,50.51,50.52,68197.0,39.8352,39.8431,39.8116,39.8194,68197.0
2018-01-12 12:05:00,50.52,50.52,50.51,50.52,75652.0,39.8194,39.8194,39.8116,39.8194,75652.0
2018-01-12 12:10:00,50.51,50.53,50.5,50.5,88760.0,39.8116,39.8273,39.8037,39.8037,88760.0
2018-01-12 12:15:00,50.51,50.51,50.47,50.48,60004.0,39.8116,39.8116,39.78,39.7879,60004.0
2018-01-12 12:20:00,50.48,50.5,50.47,50.48,58521.0,39.7879,39.8037,39.78,39.7879,58521.0
2018-01-12 12:25:00,50.48,50.48,50.45,50.47,30583.0,39.7879,39.7879,39.7643,39.78,30583.0
2018-01-12 12:30:00,50.46,50.48,50.46,50.48,35499.0,39.7722,39.7879,39.7722,39.7879,35499.0
2018-01-12 12:35:00,50.48,50.48,50.44,50.46,216843.0,39.7879,39.7879,39.7564,39.7722,216843.0
2018-01-12 12:40:00,50.45,50.47,50.44,50.47,40055.0,39.7643,39.78,39.7564,39.78,40055.0
2018-01-12 12:45:00,50.47,50.47,50.44,50.44,144762.0,39.78,39.78,39.7564,39.7564,144762.0
2018-01-12 12:50:00,50.45,50.46,50.44,50.46,38933.0,39.7643,39.7722,39.7564,39.7722,38933.0
2018-01-12 12:55:00,50.46,50.48,50.45,50.47,107880.0,39.7722,39.7879,39.7643,39.78,107880.0
2018-01-12 13:00:00,50.48,50.49,50.47,50.49,51650.0,39.7879,39.7958,39.78,39.7958,51650.0
2018-01-12 13:05:00,50.48,50.49,50.47,50.47,89703.0,39.7879,39.7958,39.78,39.78,89703.0
2018-01-12 13:10:00,50.47,50.47,50.43,50.43,80337.0,39.78,39.78,39.7485,39.7485,80337.0
2018-01-12 13:15:00,50.44,50.46,50.43,50.43,64038.0,39.7564,39.7722,39.7485,39.7485,64038.0
2018-01-12 13:20:00,50.44,50.44,50.43,50.44,12515.0,39.7564,39.7564,39.7485,39.7564,12515.0
2018-01-12 13:25:00,50.43,50.43,50.41,50.42,48645.0,39.7485,39.7485,39.7327,39.7406,48645.0
2018-01-12 13:30:00,50.42,50.44,50.42,50.42,88577.0,39.7406,39.7564,39.7406,39.7406,88577.0
2018-01-12 13:35:00,50.42,50.43,50.42,50.42,18491.0,39.7406,39.7485,39.7406,39.7406,18491.0
2018-01-12 13:40:00,50.43,50.45,50.42,50.45,72753.0,39.7485,39.7643,39.7406,39.7643,72753.0
2018-01-12 13:45:00,50.44,50.47,50.44,50.46,69909.0,39.7564,39.78,39.7564,39.7722,69909.0
2018-01-12 13:50:00,50.45,50.48,50.45,50.47,73958.0,39.7643,39.7879,39.7643,39.78,73958.0
2018-01-12 13:55:00,50.47,50.48,50.45,50.45,52123.0,39.78,39.7879,39.7643,39.7643,52123.0
2018-01-12 14:00:00,50.46,50.48,50.45,50.48,60832.0,39.7722,39.7879,39.7643,39.7879,60832.0
2018-01-12 14:05:00,50.48,50.52,50.48,50.49,46781.0,39.7879,39.8194,39.7879,39.7958,46781.0
2018-01-12 14:10:00,50.49,50.5,50.45,50.45,136133.0,39.7958,39.8037,39.7643,39.7643,136133.0
2018-01-12 14:15:00,50.46,50.49,50.45,50.47,94174.0,39.7722,39.7958,39.7643,39.78,94174.0
2018-01-12 14:20:00,50.47,50.5,50.47,50.49,150596.0,39.78,39.8037,39.78,39.7958,150596.0
2018-01-12 14:25:00,50.5,50.5,50.48,50.48,30983.0,39.8037,39.8037,39.7879,39.7879,30983.0
2018-01-12 14:30:00,50.48,50.5,50.45,50.47,103015.0,39.7879,39.8037,39.7643,39.78,103015.0
2018-01-12 14:35:00,50.47,50.49,50.46,50.47,155509.0,39.78,39.7958,39.7722,39.78,155509.0
2018-01-12 14:40:00,50.47,50.47,50.44,50.46,51328.0,39.78,39.78,39.7564,39.7722,51328.0
2018-01-12 14:45:00,50.46,50.47,50.43,50.43,93693.0,39.7722,39.78,39.7485,39.7485,93693.0
2018-01-12 14:50:00,50.43,50.46,50.43,50.45,156641.0,39.7485,39.7722,39.7485,39.7643,156641.0
2018-01-12 14:55:00,50.44,50.46,50.43,50.46,118164.0,39.7564,39.7722,39.7485,39.7722,118164.0
2018-01-12 15:00:00,50.45,50.46,50.44,50.45,162707.0,39.7643,39.7722,39.7564,39.7643,162707.0
2018-01-12 15:05:00,50.45,50.45,50.4,50.4,107903.0,39.7643,39.7643,39.7249,39.7249,107903.0
2018-01-12 15:10:00,50.4,50.4,50.34,50.34,152495.0,39.7249,39.7249,39.6776,39.6776,152495.0
2018-01-12 15:15:00,50.34,50.37,50.32,50.37,323667.0,39.6776,39.7012,39.6618,39.7012,323667.0
2018-01-12 15:20:00,50.36,50.37,50.32,50.33,233870.0,39.6933,39.7012,39.6618,39.6697,233870.0
2018-01-12 15:25:00,50.34,50.34,50.3,50.3,168363.0,39.6776,39.6776,39.646,39.646,168363.0
2018-01-12 15:30:00,50.3,50.34,50.3,50.34,293784.0,39.646,39.6776,39.646,39.6776,293784.0
2018-01-12 15:35:00,50.34,50.35,50.31,50.32,305380.0,39.6776,39.6855,39.6539,39.6618,305380.0
2018-01-12 15:40:00,50.32,50.36,50.31,50.34,246475.0,39.6618,39.6933,39.6539,39.6776,246475.0
2018-01-12 15:45:00,50.34,50.37,50.3,50.3,471507.0,39.6776,39.7012,39.646,39.646,471507.0
2018-01-12 15:50:00,50.3,50.31,50.24,50.25,785386.0,39.646,39.6539,39.5988,39.6066,785386.0
2018-01-12 15:55:00,50.25,50.27,50.2,50.27,1265356.0,39.6066,39.6224,39.5672,39.6224,1265356.0
2018-01-16 09:30:00,50.46,50.52,50.35,50.49,590566.0,39.7722,39.8194,39.6855,39.7958,590566.0
2018-01-16 09:35:00,50.49,50.51,50.41,50.48,476302.0,39.7958,39.8116,39.7327,39.7879,476302.0
2018-01-16 09:40:00,50.49,50.6,50.47,50.59,584736.0,39.7958,39.8825,39.78,39.8746,584736.0
2018-01-16 09:45:00,50.58,50.58,50.48,50.52,549709.0,39.8667,39.8667,39.7879,39.8194,549709.0
2018-01-16 09:50:00,50.51,50.51,50.47,50.5,270879.0,39.8116,39.8116,39.78,39.8037,270879.0
2018-01-16 09:55:00,50.49,50.5,50.44,50.45,341579.0,39.7958,39.8037,39.7564,39.7643,341579.0
2018-01-16 10:00:00,50.45,50.47,50.42,50.43,178276.0,39.7643,39.78,39.7406,39.7485,178276.0
2018-01-16 10:05:00,50.43,50.44,50.3,50.31,348848.0,39.7485,39.7564,39.646,39.6539,348848.0
2018-01-16 10:10:00,50.31,50.31,50.2,50.21,590576.0,39.6539,39.6539,39.5672,39.5751,590576.0
2018-01-16 10:15:00,50.2,50.24,50.2,50.23,421595.0,39.5672,39.5988,39.5672,39.5909,421595.0
2018-01-16 10:20:00,50.23,50.23,50.16,50.19,417401.0,39.5909,39.5909,39.5357,39.5593,417401.0
2018-01-16 10:25:00,50.18,50.19,50.08,50.1,519732.0,39.5515,39.5593,39.4726,39.4884,519732.0
2018-01-16 10:30:00,50.1,50.12,49.94,49.95,349743.0,39.4884,39.5042,39.3623,39.3702,349743.0
2018-01-16 10:35:00,49.95,50.01,49.92,49.97,860121.0,39.3702,39.4175,39.3465,39.3859,860121.0
2018-01-16 10:40:00,49.97,49.98,49.89,49.93,596715.0,39.3859,39.3938,39.3229,39.3544,596715.0
2018-01-16 10:45:00,49.94,49.94,49.87,49.87,760796.0,39.3623,39.3623,39.3071,39.3071,760796.0
2018-01-16 10:50:00,49.87,49.89,49.86,49.88,304737.0,39.3071,39.3229,39.2992,39.315,304737.0
2018-01-16 10:55:00,49.87,49.9,49.87,49.89,394352.0,39.3071,39.3308,39.3071,39.3229,394352.0
2018-01-16 11:00:00,49.89,49.92,49.89,49.92,468478.0,39.3229,39.3465,39.3229,39.3465,468478.0
2018-01-16 11:05:00,49.92,49.93,49.89,49.91,380843.0,39.3465,39.3544,39.3229,39.3387,380843.0
2018-01-16 11:10:00,49.91,49.97,49.9,49.93,411258.0,39.3387,39.3859,39.3308,39.3544,411258.0
2018-01-16 11:15:00,49.92,50.01,49.91,49.97,438915.0,39.3465,39.4175,39.3387,39.3859,438915.0
2018-01-16 11:20:00,49.97,50.04,49.95,50.03,496637.0,39.3859,39.4411,39.3702,39.4332,496637.0
2018-01-16 11:25:00,50.03,50.11,50.0,50.1,963739.0,39.4332,39.4963,39.4096,39.4884,963739.0
2018-01-16 11:30:00,50.1,50.11,50.06,50.09,256195.0,39.4884,39.4963,39.4569,39.4805,256195.0
2018-01-16 11:35:00,50.09,50.11,50.06,50.11,649878.0,39.4805,39.4963,39.4569,39.4963,649878.0
2018-01-16 11:40:00,50.1,50.11,50.07,50.09,233789.0,39.4884,39.4963,39.4648,39.4805,233789.0
2018-01-16 11:45:00,50.09,50.11,50.07,50.11,172212.0,39.4805,39.4963,39.4648,39.4963,172212.0
2018-01-16 11:50:00,50.11,50.11,50.08,50.11,153001.0,39.4963,39.4963,39.4726,39.4963,153001.0
2018-01-16 11:55:00,50.1,50.18,50.1,50.17,327725.0,39.4884,39.5515,39.4884,39.5436,327725.0
2018-01-16 12:00:00,50.17,50.2,50.15,50.18,179878.0,39.5436,39.5672,39.5278,39.5515,179878.0
2018-01-16 12:05:00,50.18,50.23,50.17,50.19,295222.0,39.5515,39.5909,39.5436,39.5593,295222.0
2018-01-16 12:10:00,50.2,50.2,50.14,50.15,152149.0,39.5672,39.5672,39.5199,39.5278,152149.0
2018-01-16 12:15:00,50.15,50.17,50.14,50.16,84311.0,39.5278,39.5436,39.5199,39.5357,84311.0
2018-01-16 12:20:00,50.15,50.15,50.12,50.15,193621.0,39.5278,39.5278,39.5042,39.5278,193621.0
2018-01-16 12:25:00,50.15,50.19,50.13,50.16,195264.0,39.5278,39.5593,39.5121,39.5357,195264.0
2018-01-16 12:30:00,50.17,50.17,50.15,50.16,127827.0,39.5436,39.5436,39.5278,39.5357,127827.0
2018-01-16 12:35:00,50.16,50.17,50.15,50.16,157160.0,39.5357,39.5436,39.5278,39.5357,157160.0
2018-01-16 12:40:00,50.16,50.17,50.14,50.14,139854.0,39.5357,39.5436,39.5199,39.5199,139854.0
2018-01-16 12:45:00,50.14,50.17,50.14,50.17,103640.0,39.5199,39.5436,39.5199,39.5436,103640.0
2018-01-16 12:50:00,50.16,50.22,50.15,50.21,215720.0,39.5357,39.583,39.5278,39.5751,215720.0
2018-01-16 12:55:00,50.2,50.24,50.2,50.23,389212.0,39.5672,39.5988,39.5672,39.5909,389212.0
2018-01-16 13:00:00,50.23,50.29,50.23,50.29,337549.0,39.5909,39.6382,39.5909,39.6382,337549.0
2018-01-16 13:05:00,50.29,50.31,50.26,50.29,282580.0,39.6382,39.6539,39.6145,39.6382,282580.0
2018-01-16 13:10:00,50.29,50.3,50.28,50.3,143903.0,39.6382,39.646,39.6303,39.646,143903.0
2018-01-16 13:15:00,50.3,50.31,50.26,50.27,126306.0,39.646,39.6539,39.6145,39.6224,126306.0
2018-01-16 13:20:00,50.27,50.3,50.26,50.28,76583.0,39.6224,39.646,39.6145,39.6303,76583.0
2018-01-16 13:25:00,50.28,50.36,50.28,50.35,259038.0,39.6303,39.6933,39.6303,39.6855,259038.0
2018-01-16 13:30:00,50.35,50.35,50.3,50.31,194161.0,39.6855,39.6855,39.646,39.6539,194161.0
2018-01-16 13:35:00,50.3,50.3,50.19,50.2,183809.0,39.646,39.646,39.5593,39.5672,183809.0
2018-01-16 13:40:00,50.21,50.23,50.19,50.2,86191.0,39.5751,39.5909,39.5593,39.5672,86191.0
2018-01-16 13:45:00,50.21,50.23,50.2,50.22,68973.0,39.5751,39.5909,39.5672,39.583,68973.0
2018-01-16 13:50:00,50.23,50.23,50.17,50.21,177369.0,39.5909,39.5909,39.5436,39.5751,177369.0
2018-01-16 13:55:00,50.21,50.21,50.17,50.19,142103.0,39.5751,39.5751,39.5436,39.5593,142103.0
2018-01-16 14:00:00,50.19,50.24,50.16,50.23,222662.0,39.5593,39.5988,39.5357,39.5909,222662.0
2018-01-16 14:05:00,50.24,50.26,50.21,50.24,256009.0,39.5988,39.6145,39.5751,39.5988,256009.0
2018-01-16 14:10:00,50.23,50.23,50.14,50.14,171852.0,39.5909,39.5909,39.5199,39.5199,171852.0
2018-01-16 14:15:00,50.15,50.18,50.13,50.16,171913.0,39.5278,39.5515,39.5121,39.5357,171913.0
2018-01-16 14:20:00,50.16,50.18,50.11,50.12,170530.0,39.5357,39.5515,39.4963,39.5042,170530.0
2018-01-16 14:25:00,50.12,50.17,50.12,50.15,157512.0,39.5042,39.5436,39.5042,39.5278,157512.0
2018-01-16 14:30:00,50.15,50.21,50.15,50.18,233480.0,39.5278,39.5751,39.5278,39.5515,233480.0
2018-01-16 14:35:00,50.18,50.19,50.13,50.13,114890.0,39.5515,39.5593,39.5121,39.5121,114890.0
2018-01-16 14:40:00,50.13,50.15,50.1,50.12,145248.0,39.5121,39.5278,39.4884,39.5042,145248.0
2018-01-16 14:45:00,50.12,50.18,50.09,50.16,376653.0,39.5042,39.5515,39.4805,39.5357,376653.0
2018-01-16 14:50:00,50.17,50.23,50.17,50.18,114606.0,39.5436,39.5909,39.5436,39.5515,114606.0
2018-01-16 14:55:00,50.19,50.23,50.16,50.22,215352.0,39.5593,39.5909,39.5357,39.583,215352.0
2018-01-16 15:00:00,50.22,50.28,50.21,50.26,313954.0,39.583,39.6303,39.5751,39.6145,313954.0
2018-01-16 15:05:00,50.26,50.29,50.23,50.29,451737.0,39.6145,39.6382,39.5909,39.6382,451737.0
2018-01-16 15:10:00,50.29,50.29,50.23,50.23,244565.0,39.6382,39.6382,39.5909,39.5909,244565.0
2018-01-16 15:15:00,50.23,50.24,50.16,50.18,244140.0,39.5909,39.5988,39.5357,39.5515,244140.0
2018-01-16 15:20:00,50.18,50.21,50.13,50.13,179519.0,39.5515,39.5751,39.5121,39.5121,179519.0
2018-01-16 15:25:00,50.13,50.19,50.11,50.17,309285.0,39.5121,39.5593,39.4963,39.5436,309285.0
2018-01-16 15:30:00,50.17,50.18,50.13,50.16,230924.0,39.5436,39.5515,39.5121,39.5357,230924.0
2018-01-16 15:35:00,50.16,50.2,50.1,50.1,337502.0,39.5357,39.5672,39.4884,39.4884,337502.0
2018-01-16 15:40:00,50.1,50.14,50.07,50.13,510528.0,39.4884,39.5199,39.4648,39.5121,510528.0
2018-01-16 15:45:00,50.13,50.16,50.11,50.16,466194.0,39.5121,39.5357,39.4963,39.5357,466194.0
2018-01-16 15:50:00,50.16,50.18,50.12,50.12,575370.0,39.5357,39.5515,39.5042,39.5042,575370.0
2018-01-16 15:55:00,50.13,50.16,50.1,50.15,1147170.0,39.5121,39.5357,39.4884,39.5278,1147170.0
2018-01-17 09:30:00,50.23,50.38,50.16,50.25,345334.0,39.5909,39.7091,39.5357,39.6066,345334.0
2018-01-17 09:35:00,50.26,50.32,50.17,50.19,415030.0,39.6145,39.6618,39.5436,39.5593,415030.0
2018-01-17 09:40:00,50.2,50.3,50.18,50.26,567976.0,39.5672,39.646,39.5515,39.6145,567976.0
2018-01-17 09:45:00,50.26,50.28,50.16,50.23,311023.0,39.6145,39.6303,39.5357,39.5909,311023.0
2018-01-17 09:50:00,50.23,50.28,50.2,50.23,510387.0,39.5909,39.6303,39.5672,39.5909,510387.0
2018-01-17 09:55:00,50.23,50.27,50.2,50.25,244034.0,39.5909,39.6224,39.5672,39.6066,244034.0
2018-01-17 10:00:00,50.24,50.3,50.23,50.28,713850.0,39.5988,39.646,39.5909,39.6303,713850.0
2018-01-17 10:05:00,50.27,50.28,50.21,50.23,284722.0,39.6224,39.6303,39.5751,39.5909,284722.0
2018-01-17 10:10:00,50.23,50.31,50.2,50.31,282643.0,39.5909,39.6539,39.5672,39.6539,282643.0
2018-01-17 10:15:00,50.3,50.31,50.25,50.28,467464.0,39.646,39.6539,39.6066,39.6303,467464.0
2018-01-17 10:20:00,50.29,50.34,50.27,50.34,719354.0,39.6382,39.6776,39.6224,39.6776,719354.0
2018-01-17 10:25:00,50.34,50.41,50.34,50.4,406617.0,39.6776,39.7327,39.6776,39.7249,406617.0
2018-01-17 10:30:00,50.41,50.48,50.39,50.48,314344.0,39.7327,39.7879,39.717,39.7879,314344.0
2018-01-17 10:35:00,50.48,50.53,50.47,50.52,344407.0,39.7879,39.8273,39.78,39.8194,344407.0
2018-01-17 10:40:00,50.52,50.53,50.5,50.51,174405.0,39.8194,39.8273,39.8037,39.8116,174405.0
2018-01-17 10:45:00,50.51,50.52,50.46,50.46,180091.0,39.8116,39.8194,39.7722,39.7722,180091.0
2018-01-17 10:50:00,50.47,50.48,50.43,50.43,511985.0,39.78,39.7879,39.7485,39.7485,511985.0
2018-01-17 10:55:00,50.43,50.47,50.42,50.47,110214.0,39.7485,39.78,39.7406,39.78,110214.0
2018-01-17 11:00:00,50.47,50.51,50.46,50.5,110023.0,39.78,39.8116,39.7722,39.8037,110023.0
2018-01-17 11:05:00,50.5,50.57,50.48,50.57,360976.0,39.8037,39.8589,39.7879,39.8589,360976.0
2018-01-17 11:10:00,50.56,50.59,50.53,50.53,181962.0,39.851,39.8746,39.8273,39.8273,181962.0
2018-01-17 11:15:00,50.53,50.55,50.48,50.51,249179.0,39.8273,39.8431,39.7879,39.8116,249179.0
2018-01-17 11:20:00,50.5,50.51,50.45,50.46,139419.0,39.8037,39.8116,39.7643,39.7722,139419.0
2018-01-17 11:25:00,50.46,50.5,50.46,50.5,73259.0,39.7722,39.8037,39.7722,39.8037,73259.0
2018-01-17 11:30:00,50.49,50.5,50.45,50.45,96648.0,39.7958,39.8037,39.7643,39.7643,96648.0
2018-01-17 11:35:00,50.45,50.46,50.41,50.41,88374.0,39.7643,39.7722,39.7327,39.7327,88374.0
2018-01-17 11:40:00,50.41,50.42,50.37,50.4,359434.0,39.7327,39.7406,39.7012,39.7249,359434.0
2018-01-17 11:45:00,50.4,50.4,50.34,50.34,201499.0,39.7249,39.7249,39.6776,39.6776,201499.0
2018-01-17 11:50:00,50.34,50.36,50.3,50.34,132222.0,39.6776,39.6933,39.646,39.6776,132222.0
2018-01-17 11:55:00,50.34,50.37,50.31,50.36,174019.0,39.6776,39.7012,39.6539,39.6933,174019.0
2018-01-17 12:00:00,50.36,50.37,50.33,50.34,155448.0,39.6933,39.7012,39.6697,39.6776,155448.0
2018-01-17 12:05:00,50.33,50.36,50.32,50.33,105667.0,39.6697,39.6933,39.6618,39.6697,105667.0
2018-01-17 12:10:00,50.32,50.33,50.3,50.3,206455.0,39.6618,39.6697,39.646,39.646,206455.0
2018-01-17 12:15:00,50.31,50.33,50.28,50.29,166350.0,39.6539,39.6697,39.6303,39.6382,166350.0
2018-01-17 12:20:00,50.29,50.32,50.28,50.29,169455.0,39.6382,39.6618,39.6303,39.6382,169455.0
2018-01-17 12:25:00,50.29,50.31,50.29,50.3,100458.0,39.6382,39.6539,39.6382,39.646,100458.0
2018-01-17 12:30:00,50.31,50.36,50.3,50.34,94624.0,39.6539,39.6933,39.646,39.6776,94624.0
2018-01-17 12:35:00,50.34,50.36,50.32,50.35,355665.0,39.6776,39.6933,39.6618,39.6855,355665.0
2018-01-17 12:40:00,50.34,50.36,50.34,50.35,168376.0,39.6776,39.6933,39.6776,39.6855,168376.0
2018-01-17 12:45:00,50.35,50.35,50.33,50.33,139888.0,39.6855,39.6855,39.6697,39.6697,139888.0
2018-01-17 12:50:00,50.34,50.39,50.33,50.38,217978.0,39.6776,39.717,39.6697,39.7091,217978.0
2018-01-17 12:55:00,50.38,50.39,50.37,50.38,62364.0,39.7091,39.717,39.7012,39.7091,62364.0
2018-01-17 13:00:00,50.39,50.45,50.38,50.45,265159.0,39.717,39.7643,39.7091,39.7643,265159.0
2018-01-17 13:05:00,50.44,50.52,50.42,50.51,380813.0,39.7564,39.8194,39.7406,39.8116,380813.0
2018-01-17 13:10:00,50.51,50.52,50.45,50.45,131356.0,39.8116,39.8194,39.7643,39.7643,131356.0
2018-01-17 13:15:00,50.44,50.45,50.42,50.44,72047.0,39.7564,39.7643,39.7406,39.7564,72047.0
2018-01-17 13:20:00,50.44,50.49,50.43,50.45,343563.0,39.7564,39.7958,39.7485,39.7643,343563.0
2018-01-17 13:25:00,50.45,50.45,50.43,50.44,78123.0,39.7643,39.7643,39.7485,39.7564,78123.0
2018-01-17 13:30:00,50.43,50.45,50.43,50.45,47066.0,39.7485,39.7643,39.7485,39.7643,47066.0
2018-01-17 13:35:00,50.45,50.48,50.45,50.48,94801.0,39.7643,39.7879,39.7643,39.7879,94801.0
2018-01-17 13:40:00,50.48,50.55,50.47,50.54,149499.0,39.7879,39.8431,39.78,39.8352,149499.0
2018-01-17 13:45:00,50.54,50.55,50.48,50.49,215393.0,39.8352,39.8431,39.7879,39.7958,215393.0
2018-01-17 13:50:00,50.5,50.53,50.49,50.52,103057.0,39.8037,39.8273,39.7958,39.8194,103057.0
2018-01-17 13:55:00,50.52,50.54,50.51,50.54,100392.0,39.8194,39.8352,39.8116,39.8352,100392.0
2018-01-17 14:00:00,50.54,50.6,50.53,50.6,54617.0,39.8352,39.8825,39.8273,39.8825,54617.0
2018-01-17 14:05:00,50.6,50.6,50.54,50.56,139436.0,39.8825,39.8825,39.8352,39.851,139436.0
2018-01-17 14:10:00,50.55,50.57,50.54,50.55,80548.0,39.8431,39.8589,39.8352,39.8431,80548.0
2018-01-17 14:15:00,50.54,50.57,50.51,50.57,124054.0,39.8352,39.8589,39.8116,39.8589,124054.0
2018-01-17 14:20:00,50.58,50.6,50.56,50.59,106037.0,39.8667,39.8825,39.851,39.8746,106037.0
2018-01-17 14:25:00,50.58,50.59,50.54,50.54,68386.0,39.8667,39.8746,39.8352,39.8352,68386.0
2018-01-17 14:30:00,50.55,50.56,50.5,50.52,582459.0,39.8431,39.851,39.8037,39.8194,582459.0
2018-01-17 14:35:00,50.53,50.53,50.47,50.48,224817.0,39.8273,39.8273,39.78,39.7879,224817.0
2018-01-17 14:40:00,50.47,50.52,50.47,50.51,156932.0,39.78,39.8194,39.78,39.8116,156932.0
2018-01-17 14:45:00,50.51,50.52,50.5,50.51,89834.0,39.8116,39.8194,39.8037,39.8116,89834.0
2018-01-17 14:50:00,50.5,50.52,50.46,50.47,133148.0,39.8037,39.8194,39.7722,39.78,133148.0
2018-01-17 14:55:00,50.46,50.5,50.46,50.49,257388.0,39.7722,39.8037,39.7722,39.7958,257388.0
2018-01-17 15:00:00,50.49,50.5,50.47,50.49,47867.0,39.7958,39.8037,39.78,39.7958,47867.0
2018-01-17 15:05:00,50.49,50.54,50.48,50.53,154373.0,39.7958,39.8352,39.7879,39.8273,154373.0
2018-01-17 15:10:00,50.52,50.55,50.5,50.51,184142.0,39.8194,39.8431,39.8037,39.8116,184142.0
2018-01-17 15:15:00,50.51,50.54,50.49,50.54,80629.0,39.8116,39.8352,39.7958,39.8352,80629.0
2018-01-17 15:20:00,50.54,50.54,50.48,50.48,300144.0,39.8352,39.8352,39.7879,39.7879,300144.0
2018-01-17 15:25:00,50.48,50.51,50.46,50.47,294564.0,39.7879,39.8116,39.7722,39.78,294564.0
2018-01-17 15:30:00,50.47,50.49,50.46,50.49,148208.0,39.78,39.7958,39.7722,39.7958,148208.0
2018-01-17 15:35:00,50.48,50.51,50.46,50.5,401646.0,39.7879,39.8116,39.7722,39.8037,401646.0
2018-01-17 15:40:00,50.5,50.54,50.49,50.52,439887.0,39.8037,39.8352,39.7958,39.8194,439887.0
2018-01-17 15:45:00,50.52,50.52,50.49,50.5,213981.0,39.8194,39.8194,39.7958,39.8037,213981.0
2018-01-17 15:50:00,50.5,50.51,50.48,50.48,343615.0,39.8037,39.8116,39.7879,39.7879,343615.0
2018-01-17 15:55:00,50.49,50.5,50.42,50.47,1841781.0,39.7958,39.8037,39.7406,39.78,1841781.0
2018-01-18 09:30:00,50.43,50.47,50.26,50.33,806389.0,39.7485,39.78,39.6145,39.6697,806389.0
2018-01-18 09:35:00,50.33,50.41,50.32,50.41,181178.0,39.6697,39.7327,39.6618,39.7327,181178.0
2018-01-18 09:40:00,50.42,50.47,50.4,50.4,174018.0,39.7406,39.78,39.7249,39.7249,174018.0
2018-01-18 09:45:00,50.4,50.41,50.33,50.34,130134.0,39.7249,39.7327,39.6697,39.6776,130134.0
2018-01-18 09:50:00,50.34,50.43,50.34,50.43,101775.0,39.6776,39.7485,39.6776,39.7485,101775.0
2018-01-18 09:55:00,50.43,50.46,50.41,50.42,88318.0,39.7485,39.7722,39.7327,39.7406,88318.0
2018-01-18 10:00:00,50.42,50.45,50.38,50.39,134451.0,39.7406,39.7643,39.7091,39.717,134451.0
2018-01-18 10:05:00,50.39,50.39,50.31,50.34,161850.0,39.717,39.717,39.6539,39.6776,161850.0
2018-01-18 10:10:00,50.33,50.34,50.31,50.34,83376.0,39.6697,39.6776,39.6539,39.6776,83376.0
2018-01-18 10:15:00,50.33,50.34,50.31,50.31,99070.0,39.6697,39.6776,39.6539,39.6539,99070.0
2018-01-18 10:20:00,50.31,50.32,50.16,50.21,460313.0,39.6539,39.6618,39.5357,39.5751,460313.0
2018-01-18 10:25:00,50.21,50.23,50.17,50.21,503218.0,39.5751,39.5909,39.5436,39.5751,503218.0
2018-01-18 10:30:00,50.21,50.23,50.19,50.22,551619.0,39.5751,39.5909,39.5593,39.583,551619.0
2018-01-18 10:35:00,50.22,50.23,50.16,50.16,190927.0,39.583,39.5909,39.5357,39.5357,190927.0
2018-01-18 10:40:00,50.17,50.19,50.14,50.15,143011.0,39.5436,39.5593,39.5199,39.5278,143011.0
2018-01-18 10:45:00,50.15,50.16,50.07,50.08,398334.0,39.5278,39.5357,39.4648,39.4726,398334.0
2018-01-18 10:50:00,50.08,50.09,49.98,50.01,349068.0,39.4726,39.4805,39.3938,39.4175,349068.0
2018-01-18 10:55:00,50.01,50.07,50.0,50.06,253312.0,39.4175,39.4648,39.4096,39.4569,253312.0
2018-01-18 11:00:00,50.06,50.11,50.05,50.09,126613.0,39.4569,39.4963,39.449,39.4805,126613.0
2018-01-18 11:05:00,50.09,50.1,50.03,50.05,130230.0,39.4805,39.4884,39.4332,39.449,130230.0
2018-01-18 11:10:00,50.05,50.05,49.96,49.98,154685.0,39.449,39.449,39.3781,39.3938,154685.0
2018-01-18 11:15:00,49.99,50.01,49.96,49.99,279619.0,39.4017,39.4175,39.3781,39.4017,279619.0
2018-01-18 11:20:00,49.98,50.01,49.95,49.96,159502.0,39.3938,39.4175,39.3702,39.3781,159502.0
2018-01-18 11:25:00,49.96,49.98,49.9,49.91,363693.0,39.3781,39.3938,39.3308,39.3387,363693.0
2018-01-18 11:30:00,49.91,49.92,49.88,49.91,479627.0,39.3387,39.3465,39.315,39.3387,479627.0
2018-01-18 11:35:00,49.92,49.94,49.9,49.94,259551.0,39.3465,39.3623,39.3308,39.3623,259551.0
2018-01-18 11:40:00,49.93,49.96,49.91,49.93,207790.0,39.3544,39.3781,39.3387,39.3544,207790.0
2018-01-18 11:45:00,49.93,49.97,49.91,49.97,180189.0,39.3544,39.3859,39.3387,39.3859,180189.0
2018-01-18 11:50:00,49.97,50.04,49.96,50.02,222729.0,39.3859,39.4411,39.3781,39.4254,222729.0
2018-01-18 11:55:00,50.01,50.05,49.98,50.05,79259.0,39.4175,39.449,39.3938,39.449,79259.0
2018-01-18 12:00:00,50.04,50.06,50.0,50.01,663632.0,39.4411,39.4569,39.4096,39.4175,663632.0
2018-01-18 12:05:00,50.01,50.02,49.93,49.96,360262.0,39.4175,39.4254,39.3544,39.3781,360262.0
2018-01-18 12:10:00,49.96,49.97,49.95,49.97,179393.0,39.3781,39.3859,39.3702,39.3859,179393.0
2018-01-18 12:15:00,49.96,49.99,49.96,49.97,182949.0,39.3781,39.4017,39.3781,39.3859,182949.0
2018-01-18 12:20:00,49.97,49.97,49.95,49.95,43988.0,39.3859,39.3859,39.3702,39.3702,43988.0
2018-01-18 12:25:00,49.95,49.96,49.92,49.93,97961.0,39.3702,39.3781,39.3465,39.3544,97961.0
2018-01-18 12:30:00,49.92,49.95,49.91,49.94,120981.0,39.3465,39.3702,39.3387,39.3623,120981.0
2018-01-18 12:35:00,49.95,49.98,49.94,49.97,108246.0,39.3702,39.3938,39.3623,39.3859,108246.0
2018-01-18 12:40:00,49.97,49.98,49.92,49.93,72954.0,39.3859,39.3938,39.3465,39.3544,72954.0
2018-01-18 12:45:00,49.93,49.95,49.92,49.92,67239.0,39.3544,39.3702,39.3465,39.3465,67239.0
2018-01-18 12:50:00,49.93,49.98,49.92,49.96,75251.0,39.3544,39.3938,39.3465,39.3781,75251.0
2018-01-18 12:55:00,49.96,49.97,49.93,49.94,40477.0,39.3781,39.3859,39.3544,39.3623,40477.0
2018-01-18 13:00:00,49.94,49.99,49.93,49.98,275254.0,39.3623,39.4017,39.3544,39.3938,275254.0
2018-01-18 13:05:00,49.98,50.06,49.98,50.03,436944.0,39.3938,39.4569,39.3938,39.4332,436944.0
2018-01-18 13:10:00,50.03,50.04,50.01,50.03,37023.0,39.4332,39.4411,39.4175,39.4332,37023.0
2018-01-18 13:15:00,50.02,50.05,50.02,50.04,168871.0,39.4254,39.449,39.4254,39.4411,168871.0
2018-01-18 13:20:00,50.03,50.05,50.02,50.04,43661.0,39.4332,39.449,39.4254,39.4411,43661.0
2018-01-18 13:25:00,50.04,50.06,50.04,50.06,38033.0,39.4411,39.4569,39.4411,39.4569,38033.0
2018-01-18 13:30:00,50.06,50.07,50.05,50.06,70804.0,39.4569,39.4648,39.449,39.4569,70804.0
2018-01-18 13:35:00,50.06,50.08,50.05,50.08,55927.0,39.4569,39.4726,39.449,39.4726,55927.0
2018-01-18 13:40:00,50.08,50.11,50.07,50.1,72701.0,39.4726,39.4963,39.4648,39.4884,72701.0
2018-01-18 13:45:00,50.11,50.11,50.08,50.08,56671.0,39.4963,39.4963,39.4726,39.4726,56671.0
2018-01-18 13:50:00,50.09,50.12,50.08,50.09,82944.0,39.4805,39.5042,39.4726,39.4805,82944.0
2018-01-18 13:55:00,50.1,50.18,50.09,50.16,172426.0,39.4884,39.5515,39.4805,39.5357,172426.0
2018-01-18 14:00:00,50.16,50.19,50.15,50.19,132588.0,39.5357,39.5593,39.5278,39.5593,132588.0
2018-01-18 14:05:00,50.19,50.24,50.16,50.24,107964.0,39.5593,39.5988,39.5357,39.5988,107964.0
2018-01-18 14:10:00,50.24,50.29,50.22,50.29,109958.0,39.5988,39.6382,39.583,39.6382,109958.0
2018-01-18 14:15:00,50.28,50.3,50.26,50.27,141813.0,39.6303,39.646,39.6145,39.6224,141813.0
2018-01-18 14:20:00,50.27,50.31,50.26,50.31,149917.0,39.6224,39.6539,39.6145,39.6539,149917.0
2018-01-18 14:25:00,50.3,50.34,50.29,50.34,94971.0,39.646,39.6776,39.6382,39.6776,94971.0
2018-01-18 14:30:00,50.34,50.38,50.33,50.37,304998.0,39.6776,39.7091,39.6697,39.7012,304998.0
2018-01-18 14:35:00,50.37,50.44,50.37,50.43,290439.0,39.7012,39.7564,39.7012,39.7485,290439.0
2018-01-18 14:40:00,50.43,50.44,50.36,50.36,279144.0,39.7485,39.7564,39.6933,39.6933,279144.0
2018-01-18 14:45:00,50.37,50.38,50.34,50.35,260934.0,39.7012,39.7091,39.6776,39.6855,260934.0
2018-01-18 14:50:00,50.35,50.38,50.34,50.36,114426.0,39.6855,39.7091,39.6776,39.6933,114426.0
2018-01-18 14:55:00,50.36,50.39,50.35,50.38,122368.0,39.6933,39.717,39.6855,39.7091,122368.0
2018-01-18 15:00:00,50.38,50.42,50.37,50.42,124615.0,39.7091,39.7406,39.7012,39.7406,124615.0
2018-01-18 15:05:00,50.41,50.45,50.41,50.44,127972.0,39.7327,39.7643,39.7327,39.7564,127972.0
2018-01-18 15:10:00,50.44,50.46,50.42,50.42,220589.0,39.7564,39.7722,39.7406,39.7406,220589.0
2018-01-18 15:15:00,50.42,50.43,50.36,50.37,232917.0,39.7406,39.7485,39.6933,39.7012,232917.0
2018-01-18 15:20:00,50.36,50.37,50.18,50.19,658401.0,39.6933,39.7012,39.5515,39.5593,658401.0
2018-01-18 15:25:00,50.18,50.19,50.13,50.16,296241.0,39.5515,39.5593,39.5121,39.5357,296241.0
2018-01-18 15:30:00,50.16,50.17,50.08,50.1,909430.0,39.5357,39.5436,39.4726,39.4884,909430.0
2018-01-18 15:35:00,50.1,50.14,50.05,50.11,796911.0,39.4884,39.5199,39.449,39.4963,796911.0
2018-01-18 15:40:00,50.11,50.13,50.07,50.09,617920.0,39.4963,39.5121,39.4648,39.4805,617920.0
2018-01-18 15:45:00,50.08,50.13,50.07,50.13,562094.0,39.4726,39.5121,39.4648,39.5121,562094.0
2018-01-18 15:50:00,50.13,50.15,50.09,50.13,608083.0,39.5121,39.5278,39.4805,39.5121,608083.0
2018-01-18 15:55:00,50.12,50.15,50.1,50.15,1048983.0,39.5042,39.5278,39.4884,39.5278,1048983.0
2018-01-19 09:30:00,50.34,50.34,50.12,50.19,211450.0,39.6776,39.6776,39.5042,39.5593,211450.0
2018-01-19 09:35:00,50.2,50.2,50.08,50.12,387839.0,39.5672,39.5672,39.4726,39.5042,387839.0
2018-01-19 09:40:00,50.11,50.24,50.11,50.18,163620.0,39.4963,39.5988,39.4963,39.5515,163620.0
2018-01-19 09:45:00,50.18,50.25,50.17,50.19,389022.0,39.5515,39.6066,39.5436,39.5593,389022.0
2018-01-19 09:50:00,50.19,50.27,50.18,50.21,174894.0,39.5593,39.6224,39.5515,39.5751,174894.0
2018-01-19 09:55:00,50.21,50.21,50.11,50.14,108687.0,39.5751,39.5751,39.4963,39.5199,108687.0
2018-01-19 10:00:00,50.14,50.19,50.12,50.18,218369.0,39.5199,39.5593,39.5042,39.5515,218369.0
2018-01-19 10:05:00,50.18,50.24,50.16,50.2,234719.0,39.5515,39.5988,39.5357,39.5672,234719.0
2018-01-19 10:10:00,50.2,50.31,50.18,50.29,535595.0,39.5672,39.6539,39.5515,39.6382,535595.0
2018-01-19 10:15:00,50.29,50.3,50.2,50.23,640979.0,39.6382,39.646,39.5672,39.5909,640979.0
2018-01-19 10:20:00,50.23,50.32,50.22,50.32,212976.0,39.5909,39.6618,39.583,39.6618,212976.0
2018-01-19 10:25:00,50.32,50.39,50.3,50.37,362293.0,39.6618,39.717,39.646,39.7012,362293.0
2018-01-19 10:30:00,50.36,50.39,50.31,50.32,158262.0,39.6933,39.717,39.6539,39.6618,158262.0
2018-01-19 10:35:00,50.32,50.42,50.31,50.4,312395.0,39.6618,39.7406,39.6539,39.7249,312395.0
2018-01-19 10:40:00,50.4,50.45,50.39,50.41,386480.0,39.7249,39.7643,39.717,39.7327,386480.0
2018-01-19 10:45:00,50.42,50.43,50.35,50.35,155921.0,39.7406,39.7485,39.6855,39.6855,155921.0
2018-01-19 10:50:00,50.35,50.38,50.28,50.28,508462.0,39.6855,39.7091,39.6303,39.6303,508462.0
2018-01-19 10:55:00,50.29,50.29,50.24,50.28,263484.0,39.6382,39.6382,39.5988,39.6303,263484.0
2018-01-19 11:00:00,50.27,50.28,50.24,50.25,75549.0,39.6224,39.6303,39.5988,39.6066,75549.0
2018-01-19 11:05:00,50.25,50.26,50.2,50.2,72697.0,39.6066,39.6145,39.5672,39.5672,72697.0
2018-01-19 11:10:00,50.2,50.23,50.18,50.19,120507.0,39.5672,39.5909,39.5515,39.5593,120507.0
2018-01-19 11:15:00,50.2,50.25,50.19,50.23,60483.0,39.5672,39.6066,39.5593,39.5909,60483.0
2018-01-19 11:20:00,50.23,50.24,50.19,50.2,49547.0,39.5909,39.5988,39.5593,39.5672,49547.0
2018-01-19 11:25:00,50.19,50.2,50.16,50.17,80927.0,39.5593,39.5672,39.5357,39.5436,80927.0
2018-01-19 11:30:00,50.18,50.18,50.15,50.15,40416.0,39.5515,39.5515,39.5278,39.5278,40416.0
2018-01-19 11:35:00,50.16,50.16,50.12,50.12,63487.0,39.5357,39.5357,39.5042,39.5042,63487.0
2018-01-19 11:40:00,50.13,50.13,50.09,50.09,97276.0,39.5121,39.5121,39.4805,39.4805,97276.0
2018-01-19 11:45:00,50.09,50.1,50.07,50.09,84449.0,39.4805,39.4884,39.4648,39.4805,84449.0
2018-01-19 11:50:00,50.1,50.16,50.09,50.16,42084.0,39.4884,39.5357,39.4805,39.5357,42084.0
2018-01-19 11:55:00,50.15,50.19,50.15,50.16,139501.0,39.5278,39.5593,39.5278,39.5357,139501.0
2018-01-19 12:00:00,50.17,50.21,50.16,50.19,43288.0,39.5436,39.5751,39.5357,39.5593,43288.0
2018-01-19 12:05:00,50.2,50.24,50.19,50.23,77895.0,39.5672,39.5988,39.5593,39.5909,77895.0
2018-01-19 12:10:00,50.23,50.23,50.16,50.19,68863.0,39.5909,39.5909,39.5357,39.5593,68863.0
2018-01-19 12:15:00,50.18,50.21,50.16,50.2,105704.0,39.5515,39.5751,39.5357,39.5672,105704.0
2018-01-19 12:20:00,50.21,50.21,50.18,50.2,14660.0,39.5751,39.5751,39.5515,39.5672,14660.0
2018-01-19 12:25:00,50.19,50.19,50.16,50.16,309078.0,39.5593,39.5593,39.5357,39.5357,309078.0
2018-01-19 12:30:00,50.16,50.17,50.14,50.16,43053.0,39.5357,39.5436,39.5199,39.5357,43053.0
2018-01-19 12:35:00,50.16,50.16,50.13,50.15,60554.0,39.5357,39.5357,39.5121,39.5278,60554.0
2018-01-19 12:40:00,50.15,50.18,50.14,50.17,100313.0,39.5278,39.5515,39.5199,39.5436,100313.0
2018-01-19 12:45:00,50.18,50.19,50.16,50.18,24762.0,39.5515,39.5593,39.5357,39.5515,24762.0
2018-01-19 12:50:00,50.19,50.19,50.14,50.14,52845.0,39.5593,39.5593,39.5199,39.5199,52845.0
2018-01-19 12:55:00,50.14,50.15,50.12,50.15,102533.0,39.5199,39.5278,39.5042,39.5278,102533.0
2018-01-19 13:00:00,50.15,50.17,50.13,50.17,175590.0,39.5278,39.5436,39.5121,39.5436,175590.0
2018-01-19 13:05:00,50.17,50.19,50.15,50.16,118657.0,39.5436,39.5593,39.5278,39.5357,118657.0
2018-01-19 13:10:00,50.16,50.17,50.15,50.15,16078.0,39.5357,39.5436,39.5278,39.5278,16078.0
2018-01-19 13:15:00,50.16,50.16,50.11,50.12,279626.0,39.5357,39.5357,39.4963,39.5042,279626.0
2018-01-19 13:20:00,50.13,50.13,50.11,50.12,24756.0,39.5121,39.5121,39.4963,39.5042,24756.0
2018-01-19 13:25:00,50.11,50.15,50.11,50.14,167603.0,39.4963,39.5278,39.4963,39.5199,167603.0
2018-01-19 13:30:00,50.13,50.14,50.08,50.08,312280.0,39.5121,39.5199,39.4726,39.4726,312280.0
2018-01-19 13:35:00,50.09,50.11,50.07,50.09,120807.0,39.4805,39.4963,39.4648,39.4805,120807.0
2018-01-19 13:40:00,50.09,50.09,50.06,50.07,73309.0,39.4805,39.4805,39.4569,39.4648,73309.0
2018-01-19 13:45:00,50.07,50.09,50.06,50.08,36660.0,39.4648,39.4805,39.4569,39.4726,36660.0
2018-01-19 13:50:00,50.08,50.14,50.08,50.12,115110.0,39.4726,39.5199,39.4726,39.5042,115110.0
2018-01-19 13:55:00,50.12,50.13,50.04,50.05,149741.0,39.5042,39.5121,39.4411,39.449,149741.0
2018-01-19 14:00:00,50.05,50.1,50.05,50.09,152051.0,39.449,39.4884,39.449,39.4805,152051.0
2018-01-19 14:05:00,50.09,50.1,50.04,50.05,87836.0,39.4805,39.4884,39.4411,39.449,87836.0
2018-01-19 14:10:00,50.04,50.04,49.99,50.01,170012.0,39.4411,39.4411,39.4017,39.4175,170012.0
2018-01-19 14:15:00,50.01,50.03,49.99,50.01,206064.0,39.4175,39.4332,39.4017,39.4175,206064.0
2018-01-19 14:20:00,50.02,50.05,50.0,50.01,236363.0,39.4254,39.449,39.4096,39.4175,236363.0
2018-01-19 14:25:00,50.01,50.01,49.96,50.0,475571.0,39.4175,39.4175,39.3781,39.4096,475571.0
2018-01-19 14:30:00,49.99,50.03,49.98,50.0,374554.0,39.4017,39.4332,39.3938,39.4096,374554.0
2018-01-19 14:35:00,50.0,50.06,50.0,50.02,80111.0,39.4096,39.4569,39.4096,39.4254,80111.0
2018-01-19 14:40:00,50.02,50.03,49.99,50.0,44760.0,39.4254,39.4332,39.4017,39.4096,44760.0
2018-01-19 14:45:00,50.0,50.01,49.99,49.99,49991.0,39.4096,39.4175,39.4017,39.4017,49991.0
2018-01-19 14:50:00,50.0,50.01,49.99,50.0,134307.0,39.4096,39.4175,39.4017,39.4096,134307.0
2018-01-19 14:55:00,50.0,50.01,49.98,50.0,226883.0,39.4096,39.4175,39.3938,39.4096,226883.0
2018-01-19 15:00:00,50.01,50.02,49.99,49.99,89151.0,39.4175,39.4254,39.4017,39.4017,89151.0
2018-01-19 15:05:00,49.99,50.0,49.96,49.98,209072.0,39.4017,39.4096,39.3781,39.3938,209072.0
2018-01-19 15:10:00,49.97,50.0,49.96,49.96,112886.0,39.3859,39.4096,39.3781,39.3781,112886.0
2018-01-19 15:15:00,49.96,49.98,49.96,49.97,74310.0,39.3781,39.3938,39.3781,39.3859,74310.0
2018-01-19 15:20:00,49.97,49.97,49.93,49.94,407657.0,39.3859,39.3859,39.3544,39.3623,407657.0
2018-01-19 15:25:00,49.94,49.99,49.93,49.99,364225.0,39.3623,39.4017,39.3544,39.4017,364225.0
2018-01-19 15:30:00,49.99,50.08,49.99,50.05,492546.0,39.4017,39.4726,39.4017,39.449,492546.0
2018-01-19 15:35:00,50.06,50.06,50.03,50.05,242715.0,39.4569,39.4569,39.4332,39.449,242715.0
2018-01-19 15:40:00,50.05,50.06,50.02,50.05,366618.0,39.449,39.4569,39.4254,39.449,366618.0
2018-01-19 15:45:00,50.05,50.06,50.01,50.04,577384.0,39.449,39.4569,39.4175,39.4411,577384.0
2018-01-19 15:50:00,50.04,50.06,49.97,50.01,760686.0,39.4411,39.4569,39.3859,39.4175,760686.0
2018-01-19 15:55:00,50.01,50.01,49.98,50.0,1578293.0,39.4175,39.4175,39.3938,39.4096,1578293.0
2018-01-22 09:30:00,50.21,50.44,50.21,50.32,462784.0,39.5751,39.7564,39.5751,39.6618,462784.0
2018-01-22 09:35:00,50.31,50.34,50.16,50.3,617705.0,39.6539,39.6776,39.5357,39.646,617705.0
2018-01-22 09:40:00,50.3,50.35,50.25,50.25,412612.0,39.646,39.6855,39.6066,39.6066,412612.0
2018-01-22 09:45:00,50.25,50.35,50.24,50.35,386182.0,39.6066,39.6855,39.5988,39.6855,386182.0
2018-01-22 09:50:00,50.34,50.35,50.28,50.34,392347.0,39.6776,39.6855,39.6303,39.6776,392347.0
2018-01-22 09:55:00,50.34,50.34,50.27,50.29,185896.0,39.6776,39.6776,39.6224,39.6382,185896.0
2018-01-22 10:00:00,50.28,50.3,50.25,50.28,276616.0,39.6303,39.646,39.6066,39.6303,276616.0
2018-01-22 10:05:00,50.28,50.37,50.27,50.36,418881.0,39.6303,39.7012,39.6224,39.6933,418881.0
2018-01-22 10:10:00,50.35,50.42,50.34,50.41,183414.0,39.6855,39.7406,39.6776,39.7327,183414.0
2018-01-22 10:15:00,50.41,50.49,50.38,50.48,281272.0,39.7327,39.7958,39.7091,39.7879,281272.0
2018-01-22 10:20:00,50.48,50.55,50.47,50.54,365670.0,39.7879,39.8431,39.78,39.8352,365670.0
2018-01-22 10:25:00,50.55,50.55,50.48,50.53,373656.0,39.8431,39.8431,39.7879,39.8273,373656.0
2018-01-22 10:30:00,50.53,50.54,50.48,50.52,233576.0,39.8273,39.8352,39.7879,39.8194,233576.0
2018-01-22 10:35:00,50.52,50.53,50.48,50.5,349333.0,39.8194,39.8273,39.7879,39.8037,349333.0
2018-01-22 10:40:00,50.49,50.51,50.45,50.47,89299.0,39.7958,39.8116,39.7643,39.78,89299.0
2018-01-22 10:45:00,50.47,50.5,50.42,50.49,181701.0,39.78,39.8037,39.7406,39.7958,181701.0
2018-01-22 10:50:00,50.49,50.55,50.49,50.55,181137.0,39.7958,39.8431,39.7958,39.8431,181137.0
2018-01-22 10:55:00,50.54,50.55,50.49,50.5,248295.0,39.8352,39.8431,39.7958,39.8037,248295.0
2018-01-22 11:00:00,50.5,50.51,50.46,50.48,105114.0,39.8037,39.8116,39.7722,39.7879,105114.0
2018-01-22 11:05:00,50.48,50.51,50.47,50.47,81941.0,39.7879,39.8116,39.78,39.78,81941.0
2018-01-22 11:10:00,50.47,50.48,50.43,50.47,74274.0,39.78,39.7879,39.7485,39.78,74274.0
2018-01-22 11:15:00,50.47,50.5,50.46,50.49,142482.0,39.78,39.8037,39.7722,39.7958,142482.0
2018-01-22 11:20:00,50.49,50.51,50.46,50.5,165127.0,39.7958,39.8116,39.7722,39.8037,165127.0
2018-01-22 11:25:00,50.5,50.51,50.46,50.47,84724.0,39.8037,39.8116,39.7722,39.78,84724.0
2018-01-22 11:30:00,50.47,50.48,50.45,50.46,157538.0,39.78,39.7879,39.7643,39.7722,157538.0
2018-01-22 11:35:00,50.45,50.49,50.44,50.48,132788.0,39.7643,39.7958,39.7564,39.7879,132788.0
2018-01-22 11:40:00,50.49,50.49,50.43,50.44,229724.0,39.7958,39.7958,39.7485,39.7564,229724.0
2018-01-22 11:45:00,50.44,50.44,50.4,50.41,152034.0,39.7564,39.7564,39.7249,39.7327,152034.0
2018-01-22 11:50:00,50.41,50.42,50.37,50.37,318847.0,39.7327,39.7406,39.7012,39.7012,318847.0
2018-01-22 11:55:00,50.36,50.41,50.36,50.41,77571.0,39.6933,39.7327,39.6933,39.7327,77571.0
2018-01-22 12:00:00,50.41,50.43,50.38,50.38,74674.0,39.7327,39.7485,39.7091,39.7091,74674.0
2018-01-22 12:05:00,50.38,50.4,50.36,50.4,81425.0,39.7091,39.7249,39.6933,39.7249,81425.0
2018-01-22 12:10:00,50.4,50.42,50.39,50.41,45003.0,39.7249,39.7406,39.717,39.7327,45003.0
2018-01-22 12:15:00,50.42,50.43,50.41,50.43,101527.0,39.7406,39.7485,39.7327,39.7485,101527.0
2018-01-22 12:20:00,50.43,50.43,50.39,50.39,62554.0,39.7485,39.7485,39.717,39.717,62554.0
2018-01-22 12:25:00,50.4,50.41,50.38,50.4,45065.0,39.7249,39.7327,39.7091,39.7249,45065.0
2018-01-22 12:30:00,50.4,50.4,50.36,50.39,55306.0,39.7249,39.7249,39.6933,39.717,55306.0
2018-01-22 12:35:00,50.39,50.42,50.38,50.42,73388.0,39.717,39.7406,39.7091,39.7406,73388.0
2018-01-22 12:40:00,50.42,50.44,50.41,50.42,71929.0,39.7406,39.7564,39.7327,39.7406,71929.0
2018-01-22 12:45:00,50.43,50.43,50.38,50.39,142699.0,39.7485,39.7485,39.7091,39.717,142699.0
2018-01-22 12:50:00,50.38,50.4,50.37,50.38,106097.0,39.7091,39.7249,39.7012,39.7091,106097.0
2018-01-22 12:55:00,50.37,50.38,50.32,50.33,92916.0,39.7012,39.7091,39.6618,39.6697,92916.0
2018-01-22 13:00:00,50.33,50.39,50.32,50.39,67577.0,39.6697,39.717,39.6618,39.717,67577.0
2018-01-22 13:05:00,50.39,50.41,50.39,50.4,34466.0,39.717,39.7327,39.717,39.7249,34466.0
2018-01-22 13:10:00,50.4,50.41,50.39,50.41,84735.0,39.7249,39.7327,39.717,39.7327,84735.0
2018-01-22 13:15:00,50.41,50.41,50.38,50.38,62718.0,39.7327,39.7327,39.7091,39.7091,62718.0
2018-01-22 13:20:00,50.38,50.39,50.33,50.33,59863.0,39.7091,39.717,39.6697,39.6697,59863.0
2018-01-22 13:25:00,50.33,50.34,50.31,50.32,105598.0,39.6697,39.6776,39.6539,39.6618,105598.0
2018-01-22 13:30:00,50.32,50.37,50.31,50.37,269485.0,39.6618,39.7012,39.6539,39.7012,269485.0
2018-01-22 13:35:00,50.37,50.39,50.36,50.36,568266.0,39.7012,39.717,39.6933,39.6933,568266.0
2018-01-22 13:40:00,50.36,50.39,50.36,50.37,152440.0,39.6933,39.717,39.6933,39.7012,152440.0
2018-01-22 13:45:00,50.36,50.38,50.34,50.35,81929.0,39.6933,39.7091,39.6776,39.6855,81929.0
2018-01-22 13:50:00,50.35,50.35,50.32,50.33,109245.0,39.6855,39.6855,39.6618,39.6697,109245.0
2018-01-22 13:55:00,50.33,50.34,50.3,50.32,76556.0,39.6697,39.6776,39.646,39.6618,76556.0
2018-01-22 14:00:00,50.31,50.32,50.27,50.31,181567.0,39.6539,39.6618,39.6224,39.6539,181567.0
2018-01-22 14:05:00,50.3,50.33,50.28,50.33,156329.0,39.646,39.6697,39.6303,39.6697,156329.0
2018-01-22 14:10:00,50.32,50.33,50.3,50.3,101350.0,39.6618,39.6697,39.646,39.646,101350.0
2018-01-22 14:15:00,50.31,50.32,50.26,50.26,147395.0,39.6539,39.6618,39.6145,39.6145,147395.0
2018-01-22 14:20:00,50.26,50.28,50.19,50.21,124403.0,39.6145,39.6303,39.5593,39.5751,124403.0
2018-01-22 14:25:00,50.21,50.24,50.2,50.24,155795.0,39.5751,39.5988,39.5672,39.5988,155795.0
2018-01-22 14:30:00,50.24,50.25,50.22,50.23,91688.0,39.5988,39.6066,39.583,39.5909,91688.0
2018-01-22 14:35:00,50.23,50.25,50.22,50.25,66169.0,39.5909,39.6066,39.583,39.6066,66169.0
2018-01-22 14:40:00,50.26,50.27,50.25,50.25,115757.0,39.6145,39.6224,39.6066,39.6066,115757.0
2018-01-22 14:45:00,50.25,50.29,50.25,50.27,155211.0,39.6066,39.6382,39.6066,39.6224,155211.0
2018-01-22 14:50:00,50.28,50.28,50.23,50.24,54881.0,39.6303,39.6303,39.5909,39.5988,54881.0
2018-01-22 14:55:00,50.23,50.26,50.23,50.23,82110.0,39.5909,39.6145,39.5909,39.5909,82110.0
2018-01-22 15:00:00,50.23,50.24,50.2,50.2,85192.0,39.5909,39.5988,39.5672,39.5672,85192.0
2018-01-22 15:05:00,50.21,50.21,50.18,50.19,55370.0,39.5751,39.5751,39.5515,39.5593,55370.0
2018-01-22 15:10:00,50.19,50.2,50.14,50.15,89601.0,39.5593,39.5672,39.5199,39.5278,89601.0
2018-01-22 15:15:00,50.15,50.16,50.12,50.14,132654.0,39.5278,39.5357,39.5042,39.5199,132654.0
2018-01-22 15:20:00,50.13,50.13,50.07,50.07,278439.0,39.5121,39.5121,39.4648,39.4648,278439.0
2018-01-22 15:25:00,50.07,50.1,50.05,50.06,141351.0,39.4648,39.4884,39.449,39.4569,141351.0
2018-01-22 15:30:00,50.06,50.1,50.03,50.05,284027.0,39.4569,39.4884,39.4332,39.449,284027.0
2018-01-22 15:35:00,50.05,50.05,50.01,50.02,289089.0,39.449,39.449,39.4175,39.4254,289089.0
2018-01-22 15:40:00,50.02,50.03,49.98,50.02,475234.0,39.4254,39.4332,39.3938,39.4254,475234.0
2018-01-22 15:45:00,50.02,50.04,50.0,50.03,242769.0,39.4254,39.4411,39.4096,39.4332,242769.0
2018-01-22 15:50:00,50.02,50.04,49.99,50.03,722398.0,39.4254,39.4411,39.4017,39.4332,722398.0
2018-01-22 15:55:00,50.03,50.08,50.03,50.07,903657.0,39.4332,39.4726,39.4332,39.4648,903657.0
2018-01-23 09:30:00,50.25,50.3,50.1,50.28,1381189.0,39.6066,39.646,39.4884,39.6303,1381189.0
2018-01-23 09:35:00,50.27,50.33,50.26,50.26,496451.0,39.6224,39.6697,39.6145,39.6145,496451.0
2018-01-23 09:40:00,50.25,50.39,50.2,50.36,770126.0,39.6066,39.717,39.5672,39.6933,770126.0
2018-01-23 09:45:00,50.36,50.49,50.34,50.48,858171.0,39.6933,39.7958,39.6776,39.7879,858171.0
2018-01-23 09:50:00,50.49,50.52,50.45,50.48,1192277.0,39.7958,39.8194,39.7643,39.7879,1192277.0
2018-01-23 09:55:00,50.48,50.67,50.46,50.66,1117456.0,39.7879,39.9377,39.7722,39.9298,1117456.0
2018-01-23 10:00:00,50.64,50.69,50.63,50.68,979169.0,39.914,39.9534,39.9062,39.9456,979169.0
2018-01-23 10:05:00,50.68,50.79,50.66,50.75,1312093.0,39.9456,40.0323,39.9298,40.0007,1312093.0
2018-01-23 10:10:00,50.74,50.75,50.69,50.73,484977.0,39.9929,40.0007,39.9534,39.985,484977.0
2018-01-23 10:15:00,50.74,50.74,50.66,50.66,395319.0,39.9929,39.9929,39.9298,39.9298,395319.0
2018-01-23 10:20:00,50.66,50.78,50.66,50.77,350978.0,39.9298,40.0244,39.9298,40.0165,350978.0
2018-01-23 10:25:00,50.76,50.87,50.75,50.87,353152.0,40.0086,40.0953,40.0007,40.0953,353152.0
2018-01-23 10:30:00,50.87,50.9,50.76,50.77,799552.0,40.0953,40.119,40.0086,40.0165,799552.0
2018-01-23 10:35:00,50.76,50.81,50.76,50.8,175744.0,40.0086,40.048,40.0086,40.0401,175744.0
2018-01-23 10:40:00,50.8,50.8,50.74,50.78,235580.0,40.0401,40.0401,39.9929,40.0244,235580.0
2018-01-23 10:45:00,50.78,50.79,50.72,50.76,182319.0,40.0244,40.0323,39.9771,40.0086,182319.0
2018-01-23 10:50:00,50.76,50.78,50.72,50.75,113485.0,40.0086,40.0244,39.9771,40.0007,113485.0
2018-01-23 10:55:00,50.75,50.8,50.74,50.77,142690.0,40.0007,40.0401,39.9929,40.0165,142690.0
2018-01-23 11:00:00,50.78,50.78,50.68,50.69,247256.0,40.0244,40.0244,39.9456,39.9534,247256.0
2018-01-23 11:05:00,50.69,50.71,50.66,50.68,272805.0,39.9534,39.9692,39.9298,39.9456,272805.0
2018-01-23 11:10:00,50.68,50.69,50.64,50.65,130951.0,39.9456,39.9534,39.914,39.9219,130951.0
2018-01-23 11:15:00,50.66,50.66,50.6,50.62,183505.0,39.9298,39.9298,39.8825,39.8983,183505.0
2018-01-23 11:20:00,50.63,50.67,50.61,50.63,193142.0,39.9062,39.9377,39.8904,39.9062,193142.0
2018-01-23 11:25:00,50.63,50.65,50.59,50.64,220170.0,39.9062,39.9219,39.8746,39.914,220170.0
2018-01-23 11:30:00,50.64,50.66,50.62,50.65,153559.0,39.914,39.9298,39.8983,39.9219,153559.0
2018-01-23 11:35:00,50.65,50.74,50.65,50.72,416744.0,39.9219,39.9929,39.9219,39.9771,416744.0
2018-01-23 11:40:00,50.72,50.76,50.71,50.74,359276.0,39.9771,40.0086,39.9692,39.9929,359276.0
2018-01-23 11:45:00,50.75,50.77,50.73,50.73,321702.0,40.0007,40.0165,39.985,39.985,321702.0
2018-01-23 11:50:00,50.72,50.73,50.69,50.71,114512.0,39.9771,39.985,39.9534,39.9692,114512.0
2018-01-23 11:55:00,50.71,50.71,50.67,50.7,123810.0,39.9692,39.9692,39.9377,39.9613,123810.0
2018-01-23 12:00:00,50.7,50.71,50.66,50.67,129400.0,39.9613,39.9692,39.9298,39.9377,129400.0
2018-01-23 12:05:00,50.67,50.68,50.63,50.63,120081.0,39.9377,39.9456,39.9062,39.9062,120081.0
2018-01-23 12:10:00,50.63,50.64,50.6,50.61,55715.0,39.9062,39.914,39.8825,39.8904,55715.0
2018-01-23 12:15:00,50.61,50.63,50.58,50.6,120622.0,39.8904,39.9062,39.8667,39.8825,120622.0
2018-01-23 12:20:00,50.61,50.62,50.6,50.61,86671.0,39.8904,39.8983,39.8825,39.8904,86671.0
2018-01-23 12:25:00,50.61,50.61,50.57,50.59,142433.0,39.8904,39.8904,39.8589,39.8746,142433.0
2018-01-23 12:30:00,50.59,50.59,50.54,50.55,149830.0,39.8746,39.8746,39.8352,39.8431,149830.0
2018-01-23 12:35:00,50.55,50.56,50.53,50.54,59972.0,39.8431,39.851,39.8273,39.8352,59972.0
2018-01-23 12:40:00,50.53,50.58,50.53,50.57,106016.0,39.8273,39.8667,39.8273,39.8589,106016.0
2018-01-23 12:45:00,50.57,50.6,50.55,50.56,178478.0,39.8589,39.8825,39.8431,39.851,178478.0
2018-01-23 12:50:00,50.56,50.6,50.54,50.58,186727.0,39.851,39.8825,39.8352,39.8667,186727.0
2018-01-23 12:55:00,50.58,50.6,50.57,50.6,59713.0,39.8667,39.8825,39.8589,39.8825,59713.0
2018-01-23 13:00:00,50.6,50.63,50.59,50.62,75233.0,39.8825,39.9062,39.8746,39.8983,75233.0
2018-01-23 13:05:00,50.61,50.62,50.58,50.58,320374.0,39.8904,39.8983,39.8667,39.8667,320374.0
2018-01-23 13:10:00,50.59,50.6,50.58,50.6,91665.0,39.8746,39.8825,39.8667,39.8825,91665.0
2018-01-23 13:15:00,50.6,50.66,50.59,50.63,290691.0,39.8825,39.9298,39.8746,39.9062,290691.0
2018-01-23 13:20:00,50.64,50.66,50.63,50.66,173206.0,39.914,39.9298,39.9062,39.9298,173206.0
2018-01-23 13:25:00,50.65,50.68,50.65,50.66,159537.0,39.9219,39.9456,39.9219,39.9298,159537.0
2018-01-23 13:30:00,50.66,50.68,50.63,50.63,76817.0,39.9298,39.9456,39.9062,39.9062,76817.0
2018-01-23 13:35:00,50.63,50.64,50.59,50.6,105556.0,39.9062,39.914,39.8746,39.8825,105556.0
2018-01-23 13:40:00,50.59,50.62,50.59,50.62,133506.0,39.8746,39.8983,39.8746,39.8983,133506.0
2018-01-23 13:45:00,50.62,50.68,50.61,50.66,92586.0,39.8983,39.9456,39.8904,39.9298,92586.0
2018-01-23 13:50:00,50.67,50.74,50.67,50.72,152199.0,39.9377,39.9929,39.9377,39.9771,152199.0
2018-01-23 13:55:00,50.72,50.73,50.65,50.68,156828.0,39.9771,39.985,39.9219,39.9456,156828.0
2018-01-23 14:00:00,50.68,50.7,50.64,50.65,284484.0,39.9456,39.9613,39.914,39.9219,284484.0
2018-01-23 14:05:00,50.66,50.69,50.63,50.68,112187.0,39.9298,39.9534,39.9062,39.9456,112187.0
2018-01-23 14:10:00,50.68,50.69,50.65,50.66,103414.0,39.9456,39.9534,39.9219,39.9298,103414.0
2018-01-23 14:15:00,50.65,50.72,50.64,50.72,234214.0,39.9219,39.9771,39.914,39.9771,234214.0
2018-01-23 14:20:00,50.71,50.74,50.69,50.73,207768.0,39.9692,39.9929,39.9534,39.985,207768.0
2018-01-23 14:25:00,50.73,50.74,50.69,50.69,80422.0,39.985,39.9929,39.9534,39.9534,80422.0
2018-01-23 14:30:00,50.69,50.71,50.65,50.71,129449.0,39.9534,39.9692,39.9219,39.9692,129449.0
2018-01-23 14:35:00,50.71,50.74,50.69,50.72,517834.0,39.9692,39.9929,39.9534,39.9771,517834.0
2018-01-23 14:40:00,50.71,50.74,50.69,50.69,174859.0,39.9692,39.9929,39.9534,39.9534,174859.0
2018-01-23 14:45:00,50.7,50.72,50.66,50.66,142230.0,39.9613,39.9771,39.9298,39.9298,142230.0
2018-01-23 14:50:00,50.66,50.67,50.64,50.66,153990.0,39.9298,39.9377,39.914,39.9298,153990.0
2018-01-23 14:55:00,50.65,50.71,50.65,50.69,102899.0,39.9219,39.9692,39.9219,39.9534,102899.0
2018-01-23 15:00:00,50.69,50.69,50.66,50.66,113490.0,39.9534,39.9534,39.9298,39.9298,113490.0
2018-01-23 15:05:00,50.66,50.67,50.61,50.62,166219.0,39.9298,39.9377,39.8904,39.8983,166219.0
2018-01-23 15:10:00,50.61,50.63,50.56,50.57,325998.0,39.8904,39.9062,39.851,39.8589,325998.0
2018-01-23 15:15:00,50.58,50.58,50.53,50.54,273241.0,39.8667,39.8667,39.8273,39.8352,273241.0
2018-01-23 15:20:00,50.53,50.58,50.53,50.58,133955.0,39.8273,39.8667,39.8273,39.8667,133955.0
2018-01-23 15:25:00,50.58,50.58,50.51,50.51,307894.0,39.8667,39.8667,39.8116,39.8116,307894.0
2018-01-23 15:30:00,50.52,50.55,50.51,50.55,299766.0,39.8194,39.8431,39.8116,39.8431,299766.0
2018-01-23 15:35:00,50.54,50.55,50.49,50.52,293592.0,39.8352,39.8431,39.7958,39.8194,293592.0
2018-01-23 15:40:00,50.52,50.59,50.51,50.59,399770.0,39.8194,39.8746,39.8116,39.8746,399770.0
2018-01-23 15:45:00,50.59,50.62,50.58,50.59,614212.0,39.8746,39.8983,39.8667,39.8746,614212.0
2018-01-23 15:50:00,50.59,50.6,50.54,50.55,677880.0,39.8746,39.8825,39.8352,39.8431,677880.0
2018-01-23 15:55:00,50.55,50.6,50.53,50.54,1364167.0,39.8431,39.8825,39.8273,39.8352,1364167.0
2018-01-24 09:30:00,50.46,50.5,50.35,50.43,787043.0,39.7722,39.8037,39.6855,39.7485,787043.0
2018-01-24 09:35:00,50.43,50.46,50.33,50.38,1532685.0,39.7485,39.7722,39.6697,39.7091,1532685.0
2018-01-24 09:40:00,50.38,50.42,50.33,50.34,381871.0,39.7091,39.7406,39.6697,39.6776,381871.0
2018-01-24 09:45:00,50.35,50.4,50.31,50.36,258966.0,39.6855,39.7249,39.6539,39.6933,258966.0
2018-01-24 09:50:00,50.36,50.39,50.31,50.32,134827.0,39.6933,39.717,39.6539,39.6618,134827.0
2018-01-24 09:55:00,50.32,50.42,50.3,50.34,185912.0,39.6618,39.7406,39.646,39.6776,185912.0
2018-01-24 10:00:00,50.33,50.36,50.29,50.35,176082.0,39.6697,39.6933,39.6382,39.6855,176082.0
2018-01-24 10:05:00,50.35,50.38,50.3,50.33,190172.0,39.6855,39.7091,39.646,39.6697,190172.0
2018-01-24 10:10:00,50.33,50.33,50.28,50.31,313505.0,39.6697,39.6697,39.6303,39.6539,313505.0
2018-01-24 10:15:00,50.3,50.32,50.28,50.28,159252.0,39.646,39.6618,39.6303,39.6303,159252.0
2018-01-24 10:20:00,50.28,50.29,50.19,50.19,278547.0,39.6303,39.6382,39.5593,39.5593,278547.0
2018-01-24 10:25:00,50.2,50.24,50.15,50.15,287467.0,39.5672,39.5988,39.5278,39.5278,287467.0
2018-01-24 10:30:00,50.16,50.25,50.15,50.25,167090.0,39.5357,39.6066,39.5278,39.6066,167090.0
2018-01-24 10:35:00,50.24,50.25,50.2,50.2,318338.0,39.5988,39.6066,39.5672,39.5672,318338.0
2018-01-24 10:40:00,50.2,50.22,50.19,50.22,92850.0,39.5672,39.583,39.5593,39.583,92850.0
2018-01-24 10:45:00,50.22,50.26,50.21,50.24,185694.0,39.583,39.6145,39.5751,39.5988,185694.0
2018-01-24 10:50:00,50.23,50.23,50.16,50.18,95635.0,39.5909,39.5909,39.5357,39.5515,95635.0
2018-01-24 10:55:00,50.19,50.29,50.17,50.26,182180.0,39.5593,39.6382,39.5436,39.6145,182180.0
2018-01-24 11:00:00,50.26,50.27,50.21,50.24,465824.0,39.6145,39.6224,39.5751,39.5988,465824.0
2018-01-24 11:05:00,50.24,50.3,50.23,50.29,242939.0,39.5988,39.646,39.5909,39.6382,242939.0
2018-01-24 11:10:00,50.29,50.32,50.26,50.3,168562.0,39.6382,39.6618,39.6145,39.646,168562.0
2018-01-24 11:15:00,50.3,50.31,50.22,50.22,210976.0,39.646,39.6539,39.583,39.583,210976.0
2018-01-24 11:20:00,50.22,50.23,50.18,50.2,176705.0,39.583,39.5909,39.5515,39.5672,176705.0
2018-01-24 11:25:00,50.2,50.24,50.19,50.23,58387.0,39.5672,39.5988,39.5593,39.5909,58387.0
2018-01-24 11:30:00,50.24,50.35,50.23,50.34,350497.0,39.5988,39.6855,39.5909,39.6776,350497.0
2018-01-24 11:35:00,50.34,50.39,50.34,50.35,328047.0,39.6776,39.717,39.6776,39.6855,328047.0
2018-01-24 11:40:00,50.35,50.36,50.3,50.31,151226.0,39.6855,39.6933,39.646,39.6539,151226.0
2018-01-24 11:45:00,50.31,50.32,50.25,50.31,148410.0,39.6539,39.6618,39.6066,39.6539,148410.0
2018-01-24 11:50:00,50.31,50.32,50.29,50.3,87644.0,39.6539,39.6618,39.6382,39.646,87644.0
2018-01-24 11:55:00,50.3,50.33,50.27,50.31,87179.0,39.646,39.6697,39.6224,39.6539,87179.0
2018-01-24 12:00:00,50.32,50.36,50.31,50.31,104144.0,39.6618,39.6933,39.6539,39.6539,104144.0
2018-01-24 12:05:00,50.31,50.33,50.24,50.26,147944.0,39.6539,39.6697,39.5988,39.6145,147944.0
2018-01-24 12:10:00,50.25,50.3,50.24,50.3,128557.0,39.6066,39.646,39.5988,39.646,128557.0
2018-01-24 12:15:00,50.3,50.34,50.3,50.33,381989.0,39.646,39.6776,39.646,39.6697,381989.0
2018-01-24 12:20:00,50.33,50.35,50.3,50.32,329294.0,39.6697,39.6855,39.646,39.6618,329294.0
2018-01-24 12:25:00,50.32,50.33,50.29,50.33,174232.0,39.6618,39.6697,39.6382,39.6697,174232.0
2018-01-24 12:30:00,50.33,50.34,50.29,50.31,148634.0,39.6697,39.6776,39.6382,39.6539,148634.0
2018-01-24 12:35:00,50.3,50.32,50.29,50.29,63702.0,39.646,39.6618,39.6382,39.6382,63702.0
2018-01-24 12:40:00,50.28,50.33,50.28,50.32,122281.0,39.6303,39.6697,39.6303,39.6618,122281.0
2018-01-24 12:45:00,50.32,50.4,50.31,50.39,170185.0,39.6618,39.7249,39.6539,39.717,170185.0
2018-01-24 12:50:00,50.39,50.43,50.39,50.39,142264.0,39.717,39.7485,39.717,39.717,142264.0
2018-01-24 12:55:00,50.39,50.4,50.34,50.37,196030.0,39.717,39.7249,39.6776,39.7012,196030.0
2018-01-24 13:00:00,50.37,50.37,50.33,50.34,124664.0,39.7012,39.7012,39.6697,39.6776,124664.0
2018-01-24 13:05:00,50.34,50.37,50.33,50.35,299494.0,39.6776,39.7012,39.6697,39.6855,299494.0
2018-01-24 13:10:00,50.35,50.39,50.34,50.39,113756.0,39.6855,39.717,39.6776,39.717,113756.0
2018-01-24 13:15:00,50.38,50.4,50.37,50.4,137233.0,39.7091,39.7249,39.7012,39.7249,137233.0
2018-01-24 13:20:00,50.4,50.42,50.38,50.42,47296.0,39.7249,39.7406,39.7091,39.7406,47296.0
2018-01-24 13:25:00,50.42,50.45,50.41,50.43,81384.0,39.7406,39.7643,39.7327,39.7485,81384.0
2018-01-24 13:30:00,50.42,50.43,50.39,50.42,240440.0,39.7406,39.7485,39.717,39.7406,240440.0
2018-01-24 13:35:00,50.42,50.42,50.35,50.36,380893.0,39.7406,39.7406,39.6855,39.6933,380893.0
2018-01-24 13:40:00,50.36,50.37,50.29,50.3,117870.0,39.6933,39.7012,39.6382,39.646,117870.0
2018-01-24 13:45:00,50.3,50.34,50.28,50.33,60802.0,39.646,39.6776,39.6303,39.6697,60802.0
2018-01-24 13:50:00,50.33,50.34,50.3,50.34,106557.0,39.6697,39.6776,39.646,39.6776,106557.0
2018-01-24 13:55:00,50.34,50.37,50.31,50.35,109615.0,39.6776,39.7012,39.6539,39.6855,109615.0
2018-01-24 14:00:00,50.36,50.36,50.3,50.32,76700.0,39.6933,39.6933,39.646,39.6618,76700.0
2018-01-24 14:05:00,50.32,50.38,50.32,50.35,99659.0,39.6618,39.7091,39.6618,39.6855,99659.0
2018-01-24 14:10:00,50.35,50.36,50.32,50.32,51611.0,39.6855,39.6933,39.6618,39.6618,51611.0
2018-01-24 14:15:00,50.32,50.34,50.3,50.34,120138.0,39.6618,39.6776,39.646,39.6776,120138.0
2018-01-24 14:20:00,50.33,50.33,50.27,50.3,122822.0,39.6697,39.6697,39.6224,39.646,122822.0
2018-01-24 14:25:00,50.31,50.34,50.3,50.34,130981.0,39.6539,39.6776,39.646,39.6776,130981.0
2018-01-24 14:30:00,50.33,50.34,50.3,50.33,117670.0,39.6697,39.6776,39.646,39.6697,117670.0
2018-01-24 14:35:00,50.33,50.34,50.29,50.3,111671.0,39.6697,39.6776,39.6382,39.646,111671.0
2018-01-24 14:40:00,50.3,50.33,50.29,50.33,52210.0,39.646,39.6697,39.6382,39.6697,52210.0
2018-01-24 14:45:00,50.33,50.33,50.29,50.31,103498.0,39.6697,39.6697,39.6382,39.6539,103498.0
2018-01-24 14:50:00,50.32,50.32,50.26,50.31,101931.0,39.6618,39.6618,39.6145,39.6539,101931.0
2018-01-24 14:55:00,50.31,50.32,50.28,50.3,59530.0,39.6539,39.6618,39.6303,39.646,59530.0
2018-01-24 15:00:00,50.29,50.29,50.26,50.28,153036.0,39.6382,39.6382,39.6145,39.6303,153036.0
2018-01-24 15:05:00,50.28,50.3,50.25,50.27,126426.0,39.6303,39.646,39.6066,39.6224,126426.0
2018-01-24 15:10:00,50.27,50.32,50.26,50.28,86804.0,39.6224,39.6618,39.6145,39.6303,86804.0
2018-01-24 15:15:00,50.28,50.31,50.27,50.29,152279.0,39.6303,39.6539,39.6224,39.6382,152279.0
2018-01-24 15:20:00,50.29,50.33,50.28,50.31,224086.0,39.6382,39.6697,39.6303,39.6539,224086.0
2018-01-24 15:25:00,50.31,50.34,50.27,50.32,138094.0,39.6539,39.6776,39.6224,39.6618,138094.0
2018-01-24 15:30:00,50.33,50.33,50.27,50.28,468726.0,39.6697,39.6697,39.6224,39.6303,468726.0
2018-01-24 15:35:00,50.28,50.31,50.27,50.29,361913.0,39.6303,39.6539,39.6224,39.6382,361913.0
2018-01-24 15:40:00,50.29,50.31,50.28,50.29,350812.0,39.6382,39.6539,39.6303,39.6382,350812.0
2018-01-24 15:45:00,50.29,50.35,50.29,50.3,731027.0,39.6382,39.6855,39.6382,39.646,731027.0
2018-01-24 15:50:00,50.3,50.33,50.27,50.28,578686.0,39.646,39.6697,39.6224,39.6303,578686.0
2018-01-24 15:55:00,50.29,50.3,50.23,50.25,1461686.0,39.6382,39.646,39.5909,39.6066,1461686.0
2018-01-25 09:30:00,50.25,50.41,50.22,50.35,261297.0,39.6066,39.7327,39.583,39.6855,261297.0
2018-01-25 09:35:00,50.36,50.45,50.28,50.4,662398.0,39.6933,39.7643,39.6303,39.7249,662398.0
2018-01-25 09:40:00,50.4,50.46,50.38,50.43,259649.0,39.7249,39.7722,39.7091,39.7485,259649.0
2018-01-25 09:45:00,50.43,50.46,50.4,50.43,331235.0,39.7485,39.7722,39.7249,39.7485,331235.0
2018-01-25 09:50:00,50.43,50.45,50.39,50.45,250879.0,39.7485,39.7643,39.717,39.7643,250879.0
2018-01-25 09:55:00,50.45,50.45,50.34,50.36,208682.0,39.7643,39.7643,39.6776,39.6933,208682.0
2018-01-25 10:00:00,50.36,50.45,50.32,50.43,199182.0,39.6933,39.7643,39.6618,39.7485,199182.0
2018-01-25 10:05:00,50.44,50.46,50.36,50.37,271336.0,39.7564,39.7722,39.6933,39.7012,271336.0
2018-01-25 10:10:00,50.37,50.41,50.32,50.38,605598.0,39.7012,39.7327,39.6618,39.7091,605598.0
2018-01-25 10:15:00,50.39,50.42,50.36,50.41,426440.0,39.717,39.7406,39.6933,39.7327,426440.0
2018-01-25 10:20:00,50.41,50.42,50.35,50.4,192415.0,39.7327,39.7406,39.6855,39.7249,192415.0
2018-01-25 10:25:00,50.4,50.4,50.32,50.36,117731.0,39.7249,39.7249,39.6618,39.6933,117731.0
2018-01-25 10:30:00,50.35,50.38,50.31,50.32,133534.0,39.6855,39.7091,39.6539,39.6618,133534.0
2018-01-25 10:35:00,50.32,50.34,50.27,50.3,186912.0,39.6618,39.6776,39.6224,39.646,186912.0
2018-01-25 10:40:00,50.31,50.4,50.29,50.39,189300.0,39.6539,39.7249,39.6382,39.717,189300.0
2018-01-25 10:45:00,50.4,50.51,50.39,50.48,344166.0,39.7249,39.8116,39.717,39.7879,344166.0
2018-01-25 10:50:00,50.48,50.51,50.4,50.41,250202.0,39.7879,39.8116,39.7249,39.7327,250202.0
2018-01-25 10:55:00,50.42,50.45,50.41,50.43,122626.0,39.7406,39.7643,39.7327,39.7485,122626.0
2018-01-25 11:00:00,50.43,50.43,50.39,50.41,75982.0,39.7485,39.7485,39.717,39.7327,75982.0
2018-01-25 11:05:00,50.41,50.43,50.37,50.43,190274.0,39.7327,39.7485,39.7012,39.7485,190274.0
2018-01-25 11:10:00,50.43,50.47,50.42,50.45,404580.0,39.7485,39.78,39.7406,39.7643,404580.0
2018-01-25 11:15:00,50.45,50.49,50.44,50.47,77967.0,39.7643,39.7958,39.7564,39.78,77967.0
2018-01-25 11:20:00,50.46,50.47,50.43,50.46,74037.0,39.7722,39.78,39.7485,39.7722,74037.0
2018-01-25 11:25:00,50.46,50.48,50.45,50.47,130645.0,39.7722,39.7879,39.7643,39.78,130645.0
2018-01-25 11:30:00,50.47,50.51,50.46,50.51,313773.0,39.78,39.8116,39.7722,39.8116,313773.0
2018-01-25 11:35:00,50.51,50.56,50.49,50.56,252408.0,39.8116,39.851,39.7958,39.851,252408.0
2018-01-25 11:40:00,50.56,50.56,50.48,50.5,201568.0,39.851,39.851,39.7879,39.8037,201568.0
2018-01-25 11:45:00,50.51,50.54,50.5,50.53,328058.0,39.8116,39.8352,39.8037,39.8273,328058.0
2018-01-25 11:50:00,50.53,50.54,50.5,50.51,101027.0,39.8273,39.8352,39.8037,39.8116,101027.0
2018-01-25 11:55:00,50.5,50.51,50.41,50.41,223781.0,39.8037,39.8116,39.7327,39.7327,223781.0
2018-01-25 12:00:00,50.41,50.43,50.38,50.41,471904.0,39.7327,39.7485,39.7091,39.7327,471904.0
2018-01-25 12:05:00,50.4,50.45,50.38,50.44,154418.0,39.7249,39.7643,39.7091,39.7564,154418.0
2018-01-25 12:10:00,50.44,50.52,50.44,50.51,415159.0,39.7564,39.8194,39.7564,39.8116,415159.0
2018-01-25 12:15:00,50.51,50.55,50.51,50.55,66184.0,39.8116,39.8431,39.8116,39.8431,66184.0
2018-01-25 12:20:00,50.54,50.55,50.49,50.51,111828.0,39.8352,39.8431,39.7958,39.8116,111828.0
2018-01-25 12:25:00,50.51,50.54,50.5,50.53,81772.0,39.8116,39.8352,39.8037,39.8273,81772.0
2018-01-25 12:30:00,50.52,50.54,50.49,50.5,112754.0,39.8194,39.8352,39.7958,39.8037,112754.0
2018-01-25 12:35:00,50.49,50.54,50.49,50.54,182022.0,39.7958,39.8352,39.7958,39.8352,182022.0
2018-01-25 12:40:00,50.54,50.54,50.51,50.52,57950.0,39.8352,39.8352,39.8116,39.8194,57950.0
2018-01-25 12:45:00,50.53,50.55,50.52,50.53,76476.0,39.8273,39.8431,39.8194,39.8273,76476.0
2018-01-25 12:50:00,50.53,50.55,50.52,50.54,53299.0,39.8273,39.8431,39.8194,39.8352,53299.0
2018-01-25 12:55:00,50.54,50.6,50.54,50.59,185962.0,39.8352,39.8825,39.8352,39.8746,185962.0
2018-01-25 13:00:00,50.59,50.61,50.58,50.59,197375.0,39.8746,39.8904,39.8667,39.8746,197375.0
2018-01-25 13:05:00,50.59,50.63,50.59,50.6,89475.0,39.8746,39.9062,39.8746,39.8825,89475.0
2018-01-25 13:10:00,50.61,50.66,50.6,50.64,111003.0,39.8904,39.9298,39.8825,39.914,111003.0
2018-01-25 13:15:00,50.65,50.65,50.59,50.64,176506.0,39.9219,39.9219,39.8746,39.914,176506.0
2018-01-25 13:20:00,50.64,50.64,50.6,50.6,220014.0,39.914,39.914,39.8825,39.8825,220014.0
2018-01-25 13:25:00,50.6,50.6,50.57,50.57,77418.0,39.8825,39.8825,39.8589,39.8589,77418.0
2018-01-25 13:30:00,50.58,50.59,50.56,50.57,262439.0,39.8667,39.8746,39.851,39.8589,262439.0
2018-01-25 13:35:00,50.57,50.61,50.57,50.6,167464.0,39.8589,39.8904,39.8589,39.8825,167464.0
2018-01-25 13:40:00,50.6,50.62,50.59,50.61,130881.0,39.8825,39.8983,39.8746,39.8904,130881.0
2018-01-25 13:45:00,50.61,50.63,50.6,50.62,85118.0,39.8904,39.9062,39.8825,39.8983,85118.0
2018-01-25 13:50:00,50.61,50.67,50.61,50.65,288214.0,39.8904,39.9377,39.8904,39.9219,288214.0
2018-01-25 13:55:00,50.65,50.65,50.62,50.64,120416.0,39.9219,39.9219,39.8983,39.914,120416.0
2018-01-25 14:00:00,50.64,50.69,50.63,50.64,239802.0,39.914,39.9534,39.9062,39.914,239802.0
2018-01-25 14:05:00,50.64,50.66,50.61,50.65,237825.0,39.914,39.9298,39.8904,39.9219,237825.0
2018-01-25 14:10:00,50.65,50.65,50.58,50.63,407657.0,39.9219,39.9219,39.8667,39.9062,407657.0
2018-01-25 14:15:00,50.63,50.64,50.58,50.59,174200.0,39.9062,39.914,39.8667,39.8746,174200.0
2018-01-25 14:20:00,50.59,50.6,50.57,50.58,107892.0,39.8746,39.8825,39.8589,39.8667,107892.0
2018-01-25 14:25:00,50.58,50.65,50.58,50.59,80833.0,39.8667,39.9219,39.8667,39.8746,80833.0
2018-01-25 14:30:00,50.59,50.62,50.57,50.62,333886.0,39.8746,39.8983,39.8589,39.8983,333886.0
2018-01-25 14:35:00,50.62,50.63,50.59,50.63,76116.0,39.8983,39.9062,39.8746,39.9062,76116.0
2018-01-25 14:40:00,50.64,50.69,50.63,50.69,697393.0,39.914,39.9534,39.9062,39.9534,697393.0
2018-01-25 14:45:00,50.69,50.96,50.69,50.91,1250988.0,39.9534,40.1663,39.9534,40.1268,1250988.0
2018-01-25 14:50:00,50.91,50.94,50.83,50.86,665871.0,40.1268,40.1505,40.0638,40.0874,665871.0
2018-01-25 14:55:00,50.85,50.85,50.71,50.76,576917.0,40.0796,40.0796,39.9692,40.0086,576917.0
2018-01-25 15:00:00,50.76,50.82,50.76,50.82,270787.0,40.0086,40.0559,40.0086,40.0559,270787.0
2018-01-25 15:05:00,50.82,50.88,50.8,50.88,726019.0,40.0559,40.1032,40.0401,40.1032,726019.0
2018-01-25 15:10:00,50.89,50.91,50.84,50.9,478648.0,40.1111,40.1268,40.0717,40.119,478648.0
2018-01-25 15:15:00,50.9,51.04,50.89,51.03,645607.0,40.119,40.2293,40.1111,40.2214,645607.0
2018-01-25 15:20:00,51.03,51.03,50.96,50.98,513692.0,40.2214,40.2214,40.1663,40.182,513692.0
2018-01-25 15:25:00,50.98,51.0,50.96,50.98,356663.0,40.182,40.1978,40.1663,40.182,356663.0
2018-01-25 15:30:00,50.99,50.99,50.92,50.93,475328.0,40.1899,40.1899,40.1347,40.1426,475328.0
2018-01-25 15:35:00,50.93,50.93,50.86,50.89,244106.0,40.1426,40.1426,40.0874,40.1111,244106.0
2018-01-25 15:40:00,50.9,51.0,50.88,50.96,732493.0,40.119,40.1978,40.1032,40.1663,732493.0
2018-01-25 15:45:00,50.96,50.99,50.92,50.96,810536.0,40.1663,40.1899,40.1347,40.1663,810536.0
2018-01-25 15:50:00,50.96,51.05,50.95,51.05,1083730.0,40.1663,40.2372,40.1584,40.2372,1083730.0
2018-01-25 15:55:00,51.04,51.04,50.98,51.01,1420032.0,40.2293,40.2293,40.182,40.2057,1420032.0
2018-01-26 09:30:00,51.15,51.27,51.07,51.19,899213.0,40.316,40.4106,40.253,40.3475,899213.0
2018-01-26 09:35:00,51.18,51.3,51.1,51.2,654088.0,40.3397,40.4342,40.2766,40.3554,654088.0
2018-01-26 09:40:00,51.21,51.21,51.1,51.11,329813.0,40.3633,40.3633,40.2766,40.2845,329813.0
2018-01-26 09:45:00,51.11,51.12,50.98,51.03,386805.0,40.2845,40.2924,40.182,40.2214,386805.0
2018-01-26 09:50:00,51.03,51.03,50.89,50.93,638571.0,40.2214,40.2214,40.1111,40.1426,638571.0
2018-01-26 09:55:00,50.93,50.94,50.86,50.91,407176.0,40.1426,40.1505,40.0874,40.1268,407176.0
2018-01-26 10:00:00,50.91,50.91,50.82,50.83,207117.0,40.1268,40.1268,40.0559,40.0638,207117.0
2018-01-26 10:05:00,50.83,50.99,50.81,50.94,493642.0,40.0638,40.1899,40.048,40.1505,493642.0
2018-01-26 10:10:00,50.93,50.93,50.86,50.86,101341.0,40.1426,40.1426,40.0874,40.0874,101341.0
2018-01-26 10:15:00,50.86,50.87,50.76,50.8,201083.0,40.0874,40.0953,40.0086,40.0401,201083.0
2018-01-26 10:20:00,50.8,50.86,50.78,50.83,480889.0,40.0401,40.0874,40.0244,40.0638,480889.0
2018-01-26 10:25:00,50.83,50.88,50.83,50.87,64126.0,40.0638,40.1032,40.0638,40.0953,64126.0
2018-01-26 10:30:00,50.88,50.91,50.82,50.83,145877.0,40.1032,40.1268,40.0559,40.0638,145877.0
2018-01-26 10:35:00,50.82,50.84,50.79,50.79,98771.0,40.0559,40.0717,40.0323,40.0323,98771.0
2018-01-26 10:40:00,50.8,50.83,50.78,50.81,127826.0,40.0401,40.0638,40.0244,40.048,127826.0
2018-01-26 10:45:00,50.8,50.8,50.68,50.71,159396.0,40.0401,40.0401,39.9456,39.9692,159396.0
2018-01-26 10:50:00,50.72,50.73,50.63,50.63,257629.0,39.9771,39.985,39.9062,39.9062,257629.0
2018-01-26 10:55:00,50.64,50.7,50.63,50.65,433521.0,39.914,39.9613,39.9062,39.9219,433521.0
2018-01-26 11:00:00,50.64,50.64,50.53,50.54,318823.0,39.914,39.914,39.8273,39.8352,318823.0
2018-01-26 11:05:00,50.54,50.64,50.54,50.64,210920.0,39.8352,39.914,39.8352,39.914,210920.0
2018-01-26 11:10:00,50.63,50.64,50.58,50.59,121486.0,39.9062,39.914,39.8667,39.8746,121486.0
2018-01-26 11:15:00,50.59,50.7,50.58,50.69,1273940.0,39.8746,39.9613,39.8667,39.9534,1273940.0
2018-01-26 11:20:00,50.68,50.74,50.68,50.71,180133.0,39.9456,39.9929,39.9456,39.9692,180133.0
2018-01-26 11:25:00,50.72,50.74,50.7,50.72,205343.0,39.9771,39.9929,39.9613,39.9771,205343.0
2018-01-26 11:30:00,50.72,50.76,50.71,50.76,124998.0,39.9771,40.0086,39.9692,40.0086,124998.0
2018-01-26 11:35:00,50.76,50.77,50.72,50.73,126220.0,40.0086,40.0165,39.9771,39.985,126220.0
2018-01-26 11:40:00,50.73,50.74,50.67,50.68,136493.0,39.985,39.9929,39.9377,39.9456,136493.0
2018-01-26 11:45:00,50.68,50.74,50.67,50.73,138896.0,39.9456,39.9929,39.9377,39.985,138896.0
2018-01-26 11:50:00,50.73,50.74,50.69,50.7,180425.0,39.985,39.9929,39.9534,39.9613,180425.0
2018-01-26 11:55:00,50.71,50.72,50.67,50.69,89915.0,39.9692,39.9771,39.9377,39.9534,89915.0
2018-01-26 12:00:00,50.69,50.69,50.66,50.68,54831.0,39.9534,39.9534,39.9298,39.9456,54831.0
2018-01-26 12:05:00,50.68,50.71,50.65,50.71,162356.0,39.9456,39.9692,39.9219,39.9692,162356.0
2018-01-26 12:10:00,50.71,50.71,50.66,50.7,63526.0,39.9692,39.9692,39.9298,39.9613,63526.0
2018-01-26 12:15:00,50.69,50.7,50.67,50.68,39955.0,39.9534,39.9613,39.9377,39.9456,39955.0
2018-01-26 12:20:00,50.68,50.73,50.67,50.7,222376.0,39.9456,39.985,39.9377,39.9613,222376.0
2018-01-26 12:25:00,50.7,50.7,50.67,50.69,61783.0,39.9613,39.9613,39.9377,39.9534,61783.0
2018-01-26 12:30:00,50.69,50.7,50.65,50.65,86134.0,39.9534,39.9613,39.9219,39.9219,86134.0
2018-01-26 12:35:00,50.66,50.71,50.64,50.69,75027.0,39.9298,39.9692,39.914,39.9534,75027.0
2018-01-26 12:40:00,50.69,50.72,50.68,50.72,72704.0,39.9534,39.9771,39.9456,39.9771,72704.0
2018-01-26 12:45:00,50.72,50.77,50.71,50.77,149357.0,39.9771,40.0165,39.9692,40.0165,149357.0
2018-01-26 12:50:00,50.77,50.78,50.75,50.77,118417.0,40.0165,40.0244,40.0007,40.0165,118417.0
2018-01-26 12:55:00,50.78,50.81,50.76,50.76,120142.0,40.0244,40.048,40.0086,40.0086,120142.0
2018-01-26 13:00:00,50.76,50.82,50.76,50.79,665410.0,40.0086,40.0559,40.0086,40.0323,665410.0
2018-01-26 13:05:00,50.78,50.79,50.75,50.77,86321.0,40.0244,40.0323,40.0007,40.0165,86321.0
2018-01-26 13:10:00,50.77,50.79,50.76,50.78,98305.0,40.0165,40.0323,40.0086,40.0244,98305.0
2018-01-26 13:15:00,50.78,50.79,50.76,50.77,46193.0,40.0244,40.0323,40.0086,40.0165,46193.0
2018-01-26 13:20:00,50.76,50.82,50.76,50.81,119688.0,40.0086,40.0559,40.0086,40.048,119688.0
2018-01-26 13:25:00,50.81,50.88,50.81,50.87,635392.0,40.048,40.1032,40.048,40.0953,635392.0
2018-01-26 13:30:00,50.87,50.87,50.8,50.81,369192.0,40.0953,40.0953,40.0401,40.048,369192.0
2018-01-26 13:35:00,50.81,50.82,50.78,50.8,116012.0,40.048,40.0559,40.0244,40.0401,116012.0
2018-01-26 13:40:00,50.8,50.81,50.77,50.79,198273.0,40.0401,40.048,40.0165,40.0323,198273.0
2018-01-26 13:45:00,50.79,50.8,50.76,50.79,855481.0,40.0323,40.0401,40.0086,40.0323,855481.0
2018-01-26 13:50:00,50.79,50.84,50.78,50.84,401939.0,40.0323,40.0717,40.0244,40.0717,401939.0
2018-01-26 13:55:00,50.83,50.84,50.78,50.81,101613.0,40.0638,40.0717,40.0244,40.048,101613.0
2018-01-26 14:00:00,50.8,50.86,50.8,50.85,258475.0,40.0401,40.0874,40.0401,40.0796,258475.0
2018-01-26 14:05:00,50.84,50.86,50.82,50.85,75871.0,40.0717,40.0874,40.0559,40.0796,75871.0
2018-01-26 14:10:00,50.85,50.86,50.84,50.86,65961.0,40.0796,40.0874,40.0717,40.0874,65961.0
2018-01-26 14:15:00,50.86,50.91,50.84,50.9,322459.0,40.0874,40.1268,40.0717,40.119,322459.0
2018-01-26 14:20:00,50.91,50.94,50.85,50.86,151657.0,40.1268,40.1505,40.0796,40.0874,151657.0
2018-01-26 14:25:00,50.87,50.87,50.83,50.85,90954.0,40.0953,40.0953,40.0638,40.0796,90954.0
2018-01-26 14:30:00,50.86,50.88,50.84,50.85,234205.0,40.0874,40.1032,40.0717,40.0796,234205.0
2018-01-26 14:35:00,50.85,50.87,50.84,50.86,117940.0,40.0796,40.0953,40.0717,40.0874,117940.0
2018-01-26 14:40:00,50.86,50.88,50.85,50.87,73456.0,40.0874,40.1032,40.0796,40.0953,73456.0
2018-01-26 14:45:00,50.86,50.91,50.85,50.89,66562.0,40.0874,40.1268,40.0796,40.1111,66562.0
2018-01-26 14:50:00,50.88,50.89,50.84,50.87,91485.0,40.1032,40.1111,40.0717,40.0953,91485.0
2018-01-26 14:55:00,50.87,50.88,50.84,50.87,92123.0,40.0953,40.1032,40.0717,40.0953,92123.0
2018-01-26 15:00:00,50.87,50.94,50.86,50.93,172422.0,40.0953,40.1505,40.0874,40.1426,172422.0
2018-01-26 15:05:00,50.93,50.98,50.91,50.97,85841.0,40.1426,40.182,40.1268,40.1741,85841.0
2018-01-26 15:10:00,50.97,50.98,50.95,50.96,144108.0,40.1741,40.182,40.1584,40.1663,144108.0
2018-01-26 15:15:00,50.96,51.0,50.95,50.97,355419.0,40.1663,40.1978,40.1584,40.1741,355419.0
2018-01-26 15:20:00,50.97,51.0,50.96,50.97,143146.0,40.1741,40.1978,40.1663,40.1741,143146.0
2018-01-26 15:25:00,50.96,50.97,50.92,50.93,212032.0,40.1663,40.1741,40.1347,40.1426,212032.0
2018-01-26 15:30:00,50.93,51.02,50.91,51.02,431509.0,40.1426,40.2135,40.1268,40.2135,431509.0
2018-01-26 15:35:00,51.02,51.05,51.01,51.04,184599.0,40.2135,40.2372,40.2057,40.2293,184599.0
2018-01-26 15:40:00,51.04,51.05,51.0,51.0,226317.0,40.2293,40.2372,40.1978,40.1978,226317.0
2018-01-26 15:45:00,51.01,51.05,50.96,51.04,519399.0,40.2057,40.2372,40.1663,40.2293,519399.0
2018-01-26 15:50:00,51.05,51.06,50.97,50.98,607101.0,40.2372,40.2451,40.1741,40.182,607101.0
2018-01-26 15:55:00,50.99,51.04,50.98,51.03,1063940.0,40.1899,40.2293,40.182,40.2214,1063940.0
2018-01-29 09:30:00,50.8,50.89,50.58,50.59,379235.0,40.0401,40.1111,39.8667,39.8746,379235.0
2018-01-29 09:35:00,50.6,50.71,50.5,50.51,428750.0,39.8825,39.9692,39.8037,39.8116,428750.0
2018-01-29 09:40:00,50.51,50.61,50.47,50.61,409006.0,39.8116,39.8904,39.78,39.8904,409006.0
2018-01-29 09:45:00,50.61,50.67,50.56,50.6,184815.0,39.8904,39.9377,39.851,39.8825,184815.0
2018-01-29 09:50:00,50.59,50.64,50.53,50.55,242591.0,39.8746,39.914,39.8273,39.8431,242591.0
2018-01-29 09:55:00,50.55,50.64,50.53,50.59,77889.0,39.8431,39.914,39.8273,39.8746,77889.0
2018-01-29 10:00:00,50.59,50.64,50.56,50.6,281218.0,39.8746,39.914,39.851,39.8825,281218.0
2018-01-29 10:05:00,50.61,50.62,50.52,50.54,196531.0,39.8904,39.8983,39.8194,39.8352,196531.0
2018-01-29 10:10:00,50.54,50.58,50.42,50.44,215971.0,39.8352,39.8667,39.7406,39.7564,215971.0
2018-01-29 10:15:00,50.44,50.46,50.34,50.35,503569.0,39.7564,39.7722,39.6776,39.6855,503569.0
2018-01-29 10:20:00,50.36,50.43,50.35,50.4,259106.0,39.6933,39.7485,39.6855,39.7249,259106.0
2018-01-29 10:25:00,50.41,50.42,50.35,50.4,276522.0,39.7327,39.7406,39.6855,39.7249,276522.0
2018-01-29 10:30:00,50.41,50.41,50.32,50.34,178530.0,39.7327,39.7327,39.6618,39.6776,178530.0
2018-01-29 10:35:00,50.33,50.41,50.32,50.41,208303.0,39.6697,39.7327,39.6618,39.7327,208303.0
2018-01-29 10:40:00,50.41,50.46,50.4,50.46,343620.0,39.7327,39.7722,39.7249,39.7722,343620.0
2018-01-29 10:45:00,50.46,50.48,50.36,50.37,128435.0,39.7722,39.7879,39.6933,39.7012,128435.0
2018-01-29 10:50:00,50.37,50.47,50.36,50.47,197788.0,39.7012,39.78,39.6933,39.78,197788.0
2018-01-29 10:55:00,50.47,50.51,50.43,50.43,243364.0,39.78,39.8116,39.7485,39.7485,243364.0
2018-01-29 11:00:00,50.43,50.51,50.41,50.5,362062.0,39.7485,39.8116,39.7327,39.8037,362062.0
2018-01-29 11:05:00,50.5,50.5,50.45,50.48,214161.0,39.8037,39.8037,39.7643,39.7879,214161.0
2018-01-29 11:10:00,50.48,50.51,50.47,50.5,128035.0,39.7879,39.8116,39.78,39.8037,128035.0
2018-01-29 11:15:00,50.49,50.5,50.42,50.43,132250.0,39.7958,39.8037,39.7406,39.7485,132250.0
2018-01-29 11:20:00,50.43,50.44,50.39,50.41,188728.0,39.7485,39.7564,39.717,39.7327,188728.0
2018-01-29 11:25:00,50.41,50.44,50.39,50.43,98129.0,39.7327,39.7564,39.717,39.7485,98129.0
2018-01-29 11:30:00,50.43,50.46,50.4,50.42,78133.0,39.7485,39.7722,39.7249,39.7406,78133.0
2018-01-29 11:35:00,50.42,50.46,50.41,50.44,134441.0,39.7406,39.7722,39.7327,39.7564,134441.0
2018-01-29 11:40:00,50.45,50.48,50.39,50.48,282659.0,39.7643,39.7879,39.717,39.7879,282659.0
2018-01-29 11:45:00,50.48,50.51,50.45,50.5,178672.0,39.7879,39.8116,39.7643,39.8037,178672.0
2018-01-29 11:50:00,50.5,50.58,50.5,50.52,501386.0,39.8037,39.8667,39.8037,39.8194,501386.0
2018-01-29 11:55:00,50.51,50.54,50.48,50.49,106721.0,39.8116,39.8352,39.7879,39.7958,106721.0
2018-01-29 12:00:00,50.5,50.55,50.47,50.55,139022.0,39.8037,39.8431,39.78,39.8431,139022.0
2018-01-29 12:05:00,50.55,50.56,50.49,50.49,50195.0,39.8431,39.851,39.7958,39.7958,50195.0
2018-01-29 12:10:00,50.48,50.5,50.44,50.45,58135.0,39.7879,39.8037,39.7564,39.7643,58135.0
2018-01-29 12:15:00,50.45,50.5,50.44,50.48,114107.0,39.7643,39.8037,39.7564,39.7879,114107.0
2018-01-29 12:20:00,50.49,50.5,50.47,50.5,37794.0,39.7958,39.8037,39.78,39.8037,37794.0
2018-01-29 12:25:00,50.5,50.52,50.46,50.51,80655.0,39.8037,39.8194,39.7722,39.8116,80655.0
2018-01-29 12:30:00,50.52,50.52,50.46,50.47,61426.0,39.8194,39.8194,39.7722,39.78,61426.0
2018-01-29 12:35:00,50.47,50.49,50.44,50.46,92067.0,39.78,39.7958,39.7564,39.7722,92067.0
2018-01-29 12:40:00,50.46,50.48,50.44,50.45,39124.0,39.7722,39.7879,39.7564,39.7643,39124.0
2018-01-29 12:45:00,50.44,50.46,50.44,50.45,47128.0,39.7564,39.7722,39.7564,39.7643,47128.0
2018-01-29 12:50:00,50.45,50.48,50.44,50.47,44614.0,39.7643,39.7879,39.7564,39.78,44614.0
2018-01-29 12:55:00,50.46,50.5,50.46,50.49,68731.0,39.7722,39.8037,39.7722,39.7958,68731.0
2018-01-29 13:00:00,50.49,50.5,50.46,50.48,47976.0,39.7958,39.8037,39.7722,39.7879,47976.0
2018-01-29 13:05:00,50.48,50.48,50.4,50.41,64404.0,39.7879,39.7879,39.7249,39.7327,64404.0
2018-01-29 13:10:00,50.4,50.43,50.39,50.43,51998.0,39.7249,39.7485,39.717,39.7485,51998.0
2018-01-29 13:15:00,50.43,50.45,50.39,50.4,126963.0,39.7485,39.7643,39.717,39.7249,126963.0
2018-01-29 13:20:00,50.39,50.4,50.37,50.39,64549.0,39.717,39.7249,39.7012,39.717,64549.0
2018-01-29 13:25:00,50.39,50.39,50.36,50.39,73355.0,39.717,39.717,39.6933,39.717,73355.0
2018-01-29 13:30:00,50.39,50.42,50.37,50.4,58697.0,39.717,39.7406,39.7012,39.7249,58697.0
2018-01-29 13:35:00,50.39,50.42,50.37,50.41,76641.0,39.717,39.7406,39.7012,39.7327,76641.0
2018-01-29 13:40:00,50.4,50.42,50.39,50.42,50069.0,39.7249,39.7406,39.717,39.7406,50069.0
2018-01-29 13:45:00,50.41,50.45,50.41,50.42,49189.0,39.7327,39.7643,39.7327,39.7406,49189.0
2018-01-29 13:50:00,50.42,50.46,50.41,50.45,89428.0,39.7406,39.7722,39.7327,39.7643,89428.0
2018-01-29 13:55:00,50.45,50.49,50.43,50.49,159761.0,39.7643,39.7958,39.7485,39.7958,159761.0
2018-01-29 14:00:00,50.49,50.54,50.45,50.48,227016.0,39.7958,39.8352,39.7643,39.7879,227016.0
2018-01-29 14:05:00,50.49,50.52,50.48,50.49,49494.0,39.7958,39.8194,39.7879,39.7958,49494.0
2018-01-29 14:10:00,50.5,50.52,50.45,50.5,140394.0,39.8037,39.8194,39.7643,39.8037,140394.0
2018-01-29 14:15:00,50.49,50.51,50.47,50.5,74038.0,39.7958,39.8116,39.78,39.8037,74038.0
2018-01-29 14:20:00,50.49,50.5,50.48,50.49,64787.0,39.7958,39.8037,39.7879,39.7958,64787.0
2018-01-29 14:25:00,50.49,50.51,50.47,50.51,105681.0,39.7958,39.8116,39.78,39.8116,105681.0
2018-01-29 14:30:00,50.51,50.55,50.49,50.53,153815.0,39.8116,39.8431,39.7958,39.8273,153815.0
2018-01-29 14:35:00,50.53,50.6,50.53,50.56,251018.0,39.8273,39.8825,39.8273,39.851,251018.0
2018-01-29 14:40:00,50.56,50.61,50.55,50.6,267865.0,39.851,39.8904,39.8431,39.8825,267865.0
2018-01-29 14:45:00,50.6,50.61,50.56,50.59,113716.0,39.8825,39.8904,39.851,39.8746,113716.0
2018-01-29 14:50:00,50.59,50.59,50.55,50.57,71447.0,39.8746,39.8746,39.8431,39.8589,71447.0
2018-01-29 14:55:00,50.57,50.63,50.56,50.61,332406.0,39.8589,39.9062,39.851,39.8904,332406.0
2018-01-29 15:00:00,50.61,50.62,50.56,50.58,269601.0,39.8904,39.8983,39.851,39.8667,269601.0
2018-01-29 15:05:00,50.58,50.61,50.56,50.59,185490.0,39.8667,39.8904,39.851,39.8746,185490.0
2018-01-29 15:10:00,50.59,50.6,50.56,50.58,85311.0,39.8746,39.8825,39.851,39.8667,85311.0
2018-01-29 15:15:00,50.58,50.61,50.57,50.59,155759.0,39.8667,39.8904,39.8589,39.8746,155759.0
2018-01-29 15:20:00,50.58,50.59,50.52,50.55,244928.0,39.8667,39.8746,39.8194,39.8431,244928.0
2018-01-29 15:25:00,50.55,50.56,50.45,50.48,226400.0,39.8431,39.851,39.7643,39.7879,226400.0
2018-01-29 15:30:00,50.48,50.52,50.45,50.52,167338.0,39.7879,39.8194,39.7643,39.8194,167338.0
2018-01-29 15:35:00,50.51,50.52,50.43,50.44,473697.0,39.8116,39.8194,39.7485,39.7564,473697.0
2018-01-29 15:40:00,50.45,50.49,50.43,50.46,291496.0,39.7643,39.7958,39.7485,39.7722,291496.0
2018-01-29 15:45:00,50.46,50.46,50.37,50.4,636933.0,39.7722,39.7722,39.7012,39.7249,636933.0
2018-01-29 15:50:00,50.4,50.48,50.38,50.47,433210.0,39.7249,39.7879,39.7091,39.78,433210.0
2018-01-29 15:55:00,50.48,50.49,50.38,50.39,904324.0,39.7879,39.7958,39.7091,39.717,904324.0
2018-01-30 09:30:00,50.35,50.69,50.33,50.44,707671.0,39.6855,39.9534,39.6697,39.7564,707671.0
2018-01-30 09:35:00,50.44,50.54,50.36,50.52,417129.0,39.7564,39.8352,39.6933,39.8194,417129.0
2018-01-30 09:40:00,50.53,50.53,50.41,50.46,326064.0,39.8273,39.8273,39.7327,39.7722,326064.0
2018-01-30 09:45:00,50.47,50.63,50.46,50.63,353364.0,39.78,39.9062,39.7722,39.9062,353364.0
2018-01-30 09:50:00,50.62,50.62,50.55,50.56,206811.0,39.8983,39.8983,39.8431,39.851,206811.0
2018-01-30 09:55:00,50.56,50.57,50.4,50.41,282729.0,39.851,39.8589,39.7249,39.7327,282729.0
2018-01-30 10:00:00,50.42,50.46,50.36,50.39,155394.0,39.7406,39.7722,39.6933,39.717,155394.0
2018-01-30 10:05:00,50.39,50.5,50.39,50.44,224206.0,39.717,39.8037,39.717,39.7564,224206.0
2018-01-30 10:10:00,50.44,50.45,50.35,50.36,274596.0,39.7564,39.7643,39.6855,39.6933,274596.0
2018-01-30 10:15:00,50.36,50.4,50.34,50.37,109445.0,39.6933,39.7249,39.6776,39.7012,109445.0
2018-01-30 10:20:00,50.37,50.44,50.36,50.43,179759.0,39.7012,39.7564,39.6933,39.7485,179759.0
2018-01-30 10:25:00,50.43,50.45,50.37,50.39,300203.0,39.7485,39.7643,39.7012,39.717,300203.0
2018-01-30 10:30:00,50.39,50.47,50.36,50.47,155339.0,39.717,39.78,39.6933,39.78,155339.0
2018-01-30 10:35:00,50.47,50.56,50.47,50.53,89763.0,39.78,39.851,39.78,39.8273,89763.0
2018-01-30 10:40:00,50.52,50.55,50.48,50.55,58721.0,39.8194,39.8431,39.7879,39.8431,58721.0
2018-01-30 10:45:00,50.54,50.65,50.54,50.6,175358.0,39.8352,39.9219,39.8352,39.8825,175358.0
2018-01-30 10:50:00,50.6,50.63,50.55,50.56,182412.0,39.8825,39.9062,39.8431,39.851,182412.0
2018-01-30 10:55:00,50.55,50.62,50.54,50.56,112794.0,39.8431,39.8983,39.8352,39.851,112794.0
2018-01-30 11:00:00,50.56,50.58,50.53,50.54,160863.0,39.851,39.8667,39.8273,39.8352,160863.0
2018-01-30 11:05:00,50.54,50.54,50.44,50.44,81122.0,39.8352,39.8352,39.7564,39.7564,81122.0
2018-01-30 11:10:00,50.44,50.51,50.44,50.49,225921.0,39.7564,39.8116,39.7564,39.7958,225921.0
2018-01-30 11:15:00,50.48,50.51,50.44,50.5,103907.0,39.7879,39.8116,39.7564,39.8037,103907.0
2018-01-30 11:20:00,50.5,50.51,50.45,50.48,94393.0,39.8037,39.8116,39.7643,39.7879,94393.0
2018-01-30 11:25:00,50.47,50.48,50.4,50.41,68526.0,39.78,39.7879,39.7249,39.7327,68526.0
2018-01-30 11:30:00,50.41,50.46,50.38,50.46,123868.0,39.7327,39.7722,39.7091,39.7722,123868.0
2018-01-30 11:35:00,50.46,50.53,50.46,50.53,114879.0,39.7722,39.8273,39.7722,39.8273,114879.0
2018-01-30 11:40:00,50.53,50.54,50.47,50.53,86802.0,39.8273,39.8352,39.78,39.8273,86802.0
2018-01-30 11:45:00,50.53,50.54,50.47,50.5,155247.0,39.8273,39.8352,39.78,39.8037,155247.0
2018-01-30 11:50:00,50.49,50.53,50.48,50.5,78221.0,39.7958,39.8273,39.7879,39.8037,78221.0
2018-01-30 11:55:00,50.5,50.51,50.46,50.47,92476.0,39.8037,39.8116,39.7722,39.78,92476.0
2018-01-30 12:00:00,50.47,50.51,50.46,50.47,87708.0,39.78,39.8116,39.7722,39.78,87708.0
2018-01-30 12:05:00,50.47,50.48,50.43,50.46,105675.0,39.78,39.7879,39.7485,39.7722,105675.0
2018-01-30 12:10:00,50.46,50.47,50.43,50.47,39081.0,39.7722,39.78,39.7485,39.78,39081.0
2018-01-30 12:15:00,50.46,50.47,50.44,50.44,45687.0,39.7722,39.78,39.7564,39.7564,45687.0
2018-01-30 12:20:00,50.45,50.45,50.4,50.41,72428.0,39.7643,39.7643,39.7249,39.7327,72428.0
2018-01-30 12:25:00,50.41,50.42,50.38,50.41,84740.0,39.7327,39.7406,39.7091,39.7327,84740.0
2018-01-30 12:30:00,50.41,50.47,50.41,50.46,584218.0,39.7327,39.78,39.7327,39.7722,584218.0
2018-01-30 12:35:00,50.46,50.51,50.46,50.48,598766.0,39.7722,39.8116,39.7722,39.7879,598766.0
2018-01-30 12:40:00,50.48,50.53,50.48,50.52,359629.0,39.7879,39.8273,39.7879,39.8194,359629.0
2018-01-30 12:45:00,50.53,50.55,50.52,50.54,158224.0,39.8273,39.8431,39.8194,39.8352,158224.0
2018-01-30 12:50:00,50.54,50.54,50.49,50.51,80854.0,39.8352,39.8352,39.7958,39.8116,80854.0
2018-01-30 12:55:00,50.51,50.53,50.49,50.51,52299.0,39.8116,39.8273,39.7958,39.8116,52299.0
2018-01-30 13:00:00,50.51,50.55,50.49,50.52,102796.0,39.8116,39.8431,39.7958,39.8194,102796.0
2018-01-30 13:05:00,50.51,50.53,50.5,50.52,44953.0,39.8116,39.8273,39.8037,39.8194,44953.0
2018-01-30 13:10:00,50.53,50.55,50.52,50.53,69166.0,39.8273,39.8431,39.8194,39.8273,69166.0
2018-01-30 13:15:00,50.53,50.54,50.51,50.51,57644.0,39.8273,39.8352,39.8116,39.8116,57644.0
2018-01-30 13:20:00,50.51,50.52,50.47,50.48,112444.0,39.8116,39.8194,39.78,39.7879,112444.0
2018-01-30 13:25:00,50.48,50.51,50.48,50.48,33047.0,39.7879,39.8116,39.7879,39.7879,33047.0
2018-01-30 13:30:00,50.48,50.51,50.47,50.48,83943.0,39.7879,39.8116,39.78,39.7879,83943.0
2018-01-30 13:35:00,50.48,50.49,50.44,50.45,45658.0,39.7879,39.7958,39.7564,39.7643,45658.0
2018-01-30 13:40:00,50.45,50.5,50.45,50.46,99513.0,39.7643,39.8037,39.7643,39.7722,99513.0
2018-01-30 13:45:00,50.46,50.48,50.45,50.48,46996.0,39.7722,39.7879,39.7643,39.7879,46996.0
2018-01-30 13:50:00,50.48,50.49,50.45,50.46,86004.0,39.7879,39.7958,39.7643,39.7722,86004.0
2018-01-30 13:55:00,50.46,50.47,50.43,50.44,65272.0,39.7722,39.78,39.7485,39.7564,65272.0
2018-01-30 14:00:00,50.44,50.47,50.43,50.47,74093.0,39.7564,39.78,39.7485,39.78,74093.0
2018-01-30 14:05:00,50.47,50.54,50.47,50.54,127233.0,39.78,39.8352,39.78,39.8352,127233.0
2018-01-30 14:10:00,50.54,50.57,50.52,50.55,89289.0,39.8352,39.8589,39.8194,39.8431,89289.0
2018-01-30 14:15:00,50.54,50.54,50.48,50.52,70690.0,39.8352,39.8352,39.7879,39.8194,70690.0
2018-01-30 14:20:00,50.52,50.54,50.5,50.51,104163.0,39.8194,39.8352,39.8037,39.8116,104163.0
2018-01-30 14:25:00,50.51,50.56,50.5,50.55,127030.0,39.8116,39.851,39.8037,39.8431,127030.0
2018-01-30 14:30:00,50.55,50.57,50.51,50.56,184515.0,39.8431,39.8589,39.8116,39.851,184515.0
2018-01-30 14:35:00,50.57,50.58,50.55,50.56,69855.0,39.8589,39.8667,39.8431,39.851,69855.0
2018-01-30 14:40:00,50.56,50.58,50.53,50.57,81711.0,39.851,39.8667,39.8273,39.8589,81711.0
2018-01-30 14:45:00,50.57,50.57,50.54,50.55,94354.0,39.8589,39.8589,39.8352,39.8431,94354.0
2018-01-30 14:50:00,50.55,50.57,50.53,50.55,61315.0,39.8431,39.8589,39.8273,39.8431,61315.0
2018-01-30 14:55:00,50.54,50.58,50.53,50.58,95280.0,39.8352,39.8667,39.8273,39.8667,95280.0
2018-01-30 15:00:00,50.58,50.58,50.54,50.55,102870.0,39.8667,39.8667,39.8352,39.8431,102870.0
2018-01-30 15:05:00,50.55,50.57,50.53,50.55,83828.0,39.8431,39.8589,39.8273,39.8431,83828.0
2018-01-30 15:10:00,50.55,50.58,50.55,50.57,89483.0,39.8431,39.8667,39.8431,39.8589,89483.0
2018-01-30 15:15:00,50.57,50.57,50.54,50.55,49884.0,39.8589,39.8589,39.8352,39.8431,49884.0
2018-01-30 15:20:00,50.55,50.58,50.54,50.57,165836.0,39.8431,39.8667,39.8352,39.8589,165836.0
2018-01-30 15:25:00,50.57,50.59,50.55,50.59,60152.0,39.8589,39.8746,39.8431,39.8746,60152.0
2018-01-30 15:30:00,50.59,50.59,50.54,50.56,180071.0,39.8746,39.8746,39.8352,39.851,180071.0
2018-01-30 15:35:00,50.55,50.6,50.55,50.57,145681.0,39.8431,39.8825,39.8431,39.8589,145681.0
2018-01-30 15:40:00,50.57,50.59,50.56,50.57,168962.0,39.8589,39.8746,39.851,39.8589,168962.0
2018-01-30 15:45:00,50.57,50.57,50.54,50.54,211852.0,39.8589,39.8589,39.8352,39.8352,211852.0
2018-01-30 15:50:00,50.54,50.58,50.52,50.56,250171.0,39.8352,39.8667,39.8194,39.851,250171.0
2018-01-30 15:55:00,50.56,50.57,50.47,50.48,651115.0,39.851,39.8589,39.78,39.7879,651115.0
2018-01-31 09:30:00,50.54,50.57,50.26,50.27,325133.0,39.8352,39.8589,39.6145,39.6224,325133.0
2018-01-31 09:35:00,50.28,50.48,50.28,50.46,503035.0,39.6303,39.7879,39.6303,39.7722,503035.0
2018-01-31 09:40:00,50.47,50.51,50.36,50.43,264459.0,39.78,39.8116,39.6933,39.7485,264459.0
2018-01-31 09:45:00,50.44,50.45,50.35,50.39,320483.0,39.7564,39.7643,39.6855,39.717,320483.0
2018-01-31 09:50:00,50.39,50.39,50.29,50.33,249202.0,39.717,39.717,39.6382,39.6697,249202.0
2018-01-31 09:55:00,50.33,50.43,50.33,50.38,125991.0,39.6697,39.7485,39.6697,39.7091,125991.0
2018-01-31 10:00:00,50.37,50.46,50.34,50.45,175570.0,39.7012,39.7722,39.6776,39.7643,175570.0
2018-01-31 10:05:00,50.45,50.5,50.41,50.48,352549.0,39.7643,39.8037,39.7327,39.7879,352549.0
2018-01-31 10:10:00,50.47,50.5,50.4,50.5,187112.0,39.78,39.8037,39.7249,39.8037,187112.0
2018-01-31 10:15:00,50.49,50.54,50.45,50.54,144213.0,39.7958,39.8352,39.7643,39.8352,144213.0
2018-01-31 10:20:00,50.54,50.61,50.54,50.61,208561.0,39.8352,39.8904,39.8352,39.8904,208561.0
2018-01-31 10:25:00,50.6,50.65,50.56,50.6,216475.0,39.8825,39.9219,39.851,39.8825,216475.0
2018-01-31 10:30:00,50.6,50.64,50.57,50.64,265178.0,39.8825,39.914,39.8589,39.914,265178.0
2018-01-31 10:35:00,50.64,50.65,50.54,50.57,588578.0,39.914,39.9219,39.8352,39.8589,588578.0
2018-01-31 10:40:00,50.58,50.66,50.57,50.64,216179.0,39.8667,39.9298,39.8589,39.914,216179.0
2018-01-31 10:45:00,50.64,50.64,50.56,50.57,133514.0,39.914,39.914,39.851,39.8589,133514.0
2018-01-31 10:50:00,50.57,50.63,50.57,50.6,95826.0,39.8589,39.9062,39.8589,39.8825,95826.0
2018-01-31 10:55:00,50.6,50.61,50.54,50.6,184370.0,39.8825,39.8904,39.8352,39.8825,184370.0
2018-01-31 11:00:00,50.61,50.64,50.58,50.59,172941.0,39.8904,39.914,39.8667,39.8746,172941.0
2018-01-31 11:05:00,50.59,50.66,50.57,50.64,110191.0,39.8746,39.9298,39.8589,39.914,110191.0
2018-01-31 11:10:00,50.64,50.66,50.59,50.61,70807.0,39.914,39.9298,39.8746,39.8904,70807.0
2018-01-31 11:15:00,50.61,50.62,50.58,50.62,111655.0,39.8904,39.8983,39.8667,39.8983,111655.0
2018-01-31 11:20:00,50.62,50.62,50.57,50.58,214969.0,39.8983,39.8983,39.8589,39.8667,214969.0
2018-01-31 11:25:00,50.57,50.61,50.55,50.6,83416.0,39.8589,39.8904,39.8431,39.8825,83416.0
2018-01-31 11:30:00,50.6,50.63,50.58,50.62,104097.0,39.8825,39.9062,39.8667,39.8983,104097.0
2018-01-31 11:35:00,50.62,50.62,50.55,50.56,116431.0,39.8983,39.8983,39.8431,39.851,116431.0
2018-01-31 11:40:00,50.57,50.62,50.56,50.61,81003.0,39.8589,39.8983,39.851,39.8904,81003.0
2018-01-31 11:45:00,50.6,50.63,50.58,50.6,67970.0,39.8825,39.9062,39.8667,39.8825,67970.0
2018-01-31 11:50:00,50.61,50.68,50.6,50.66,106624.0,39.8904,39.9456,39.8825,39.9298,106624.0
2018-01-31 11:55:00,50.66,50.7,50.64,50.67,203804.0,39.9298,39.9613,39.914,39.9377,203804.0
2018-01-31 12:00:00,50.67,50.69,50.65,50.69,64966.0,39.9377,39.9534,39.9219,39.9534,64966.0
2018-01-31 12:05:00,50.68,50.7,50.66,50.69,76496.0,39.9456,39.9613,39.9298,39.9534,76496.0
2018-01-31 12:10:00,50.69,50.72,50.68,50.69,147729.0,39.9534,39.9771,39.9456,39.9534,147729.0
2018-01-31 12:15:00,50.69,50.71,50.66,50.66,48633.0,39.9534,39.9692,39.9298,39.9298,48633.0
2018-01-31 12:20:00,50.66,50.67,50.64,50.65,108052.0,39.9298,39.9377,39.914,39.9219,108052.0
2018-01-31 12:25:00,50.64,50.69,50.64,50.68,43408.0,39.914,39.9534,39.914,39.9456,43408.0
2018-01-31 12:30:00,50.68,50.75,50.67,50.75,104575.0,39.9456,40.0007,39.9377,40.0007,104575.0
2018-01-31 12:35:00,50.75,50.78,50.74,50.78,80601.0,40.0007,40.0244,39.9929,40.0244,80601.0
2018-01-31 12:40:00,50.77,50.78,50.72,50.74,209218.0,40.0165,40.0244,39.9771,39.9929,209218.0
2018-01-31 12:45:00,50.75,50.76,50.73,50.74,152743.0,40.0007,40.0086,39.985,39.9929,152743.0
2018-01-31 12:50:00,50.73,50.76,50.73,50.75,45348.0,39.985,40.0086,39.985,40.0007,45348.0
2018-01-31 12:55:00,50.75,50.79,50.74,50.79,80509.0,40.0007,40.0323,39.9929,40.0323,80509.0
2018-01-31 13:00:00,50.78,50.79,50.73,50.73,81593.0,40.0244,40.0323,39.985,39.985,81593.0
2018-01-31 13:05:00,50.74,50.77,50.73,50.77,54363.0,39.9929,40.0165,39.985,40.0165,54363.0
2018-01-31 13:10:00,50.76,50.79,50.76,50.79,37118.0,40.0086,40.0323,40.0086,40.0323,37118.0
2018-01-31 13:15:00,50.79,50.83,50.78,50.82,56671.0,40.0323,40.0638,40.0244,40.0559,56671.0
2018-01-31 13:20:00,50.82,50.84,50.79,50.84,110883.0,40.0559,40.0717,40.0323,40.0717,110883.0
2018-01-31 13:25:00,50.84,50.84,50.79,50.81,74938.0,40.0717,40.0717,40.0323,40.048,74938.0
2018-01-31 13:30:00,50.81,50.82,50.78,50.78,62284.0,40.048,40.0559,40.0244,40.0244,62284.0
2018-01-31 13:35:00,50.78,50.79,50.76,50.77,162037.0,40.0244,40.0323,40.0086,40.0165,162037.0
2018-01-31 13:40:00,50.77,50.81,50.75,50.78,108242.0,40.0165,40.048,40.0007,40.0244,108242.0
2018-01-31 13:45:00,50.78,50.78,50.76,50.77,76079.0,40.0244,40.0244,40.0086,40.0165,76079.0
2018-01-31 13:50:00,50.77,50.78,50.74,50.75,108665.0,40.0165,40.0244,39.9929,40.0007,108665.0
2018-01-31 13:55:00,50.75,50.78,50.71,50.75,190708.0,40.0007,40.0244,39.9692,40.0007,190708.0
2018-01-31 14:00:00,50.74,50.9,50.72,50.77,409109.0,39.9929,40.119,39.9771,40.0165,409109.0
2018-01-31 14:05:00,50.77,50.87,50.76,50.85,321770.0,40.0165,40.0953,40.0086,40.0796,321770.0
2018-01-31 14:10:00,50.85,50.86,50.74,50.76,427071.0,40.0796,40.0874,39.9929,40.0086,427071.0
2018-01-31 14:15:00,50.76,50.76,50.67,50.7,492285.0,40.0086,40.0086,39.9377,39.9613,492285.0
2018-01-31 14:20:00,50.69,50.74,50.62,50.66,544809.0,39.9534,39.9929,39.8983,39.9298,544809.0
2018-01-31 14:25:00,50.66,50.73,50.66,50.69,292316.0,39.9298,39.985,39.9298,39.9534,292316.0
2018-01-31 14:30:00,50.7,50.74,50.58,50.62,4628118.0,39.9613,39.9929,39.8667,39.8983,4628118.0
2018-01-31 14:35:00,50.62,50.65,50.6,50.62,318501.0,39.8983,39.9219,39.8825,39.8983,318501.0
2018-01-31 14:40:00,50.62,50.69,50.62,50.65,485029.0,39.8983,39.9534,39.8983,39.9219,485029.0
2018-01-31 14:45:00,50.65,50.65,50.54,50.56,328040.0,39.9219,39.9219,39.8352,39.851,328040.0
2018-01-31 14:50:00,50.56,50.58,50.52,50.57,360182.0,39.851,39.8667,39.8194,39.8589,360182.0
2018-01-31 14:55:00,50.57,50.62,50.52,50.59,468857.0,39.8589,39.8983,39.8194,39.8746,468857.0
2018-01-31 15:00:00,50.59,50.67,50.56,50.62,523846.0,39.8746,39.9377,39.851,39.8983,523846.0
2018-01-31 15:05:00,50.62,50.65,50.59,50.63,290509.0,39.8983,39.9219,39.8746,39.9062,290509.0
2018-01-31 15:10:00,50.64,50.71,50.62,50.7,385175.0,39.914,39.9692,39.8983,39.9613,385175.0
2018-01-31 15:15:00,50.69,50.75,50.68,50.72,241702.0,39.9534,40.0007,39.9456,39.9771,241702.0
2018-01-31 15:20:00,50.72,50.81,50.71,50.8,254837.0,39.9771,40.048,39.9692,40.0401,254837.0
2018-01-31 15:25:00,50.8,50.85,50.79,50.82,227071.0,40.0401,40.0796,40.0323,40.0559,227071.0
2018-01-31 15:30:00,50.82,50.89,50.79,50.89,381073.0,40.0559,40.1111,40.0323,40.1111,381073.0
2018-01-31 15:35:00,50.89,50.97,50.88,50.94,808644.0,40.1111,40.1741,40.1032,40.1505,808644.0
2018-01-31 15:40:00,50.94,51.0,50.93,50.95,825898.0,40.1505,40.1978,40.1426,40.1584,825898.0
2018-01-31 15:45:00,50.96,51.04,50.95,50.99,795791.0,40.1663,40.2293,40.1584,40.1899,795791.0
2018-01-31 15:50:00,50.98,51.06,50.98,51.05,885910.0,40.182,40.2451,40.182,40.2372,885910.0
2018-01-31 15:55:00,51.06,51.09,51.04,51.04,2170937.0,40.2451,40.2687,40.2293,40.2293,2170937.0
2018-02-01 09:30:00,51.06,51.18,50.98,51.13,594752.0,40.2451,40.3397,40.182,40.3002,594752.0
2018-02-01 09:35:00,51.13,51.18,50.91,50.91,520710.0,40.3002,40.3397,40.1268,40.1268,520710.0
2018-02-01 09:40:00,50.91,50.92,50.76,50.8,269085.0,40.1268,40.1347,40.0086,40.0401,269085.0
2018-02-01 09:45:00,50.8,50.84,50.76,50.78,389874.0,40.0401,40.0717,40.0086,40.0244,389874.0
2018-02-01 09:50:00,50.77,50.77,50.68,50.69,432958.0,40.0165,40.0165,39.9456,39.9534,432958.0
2018-02-01 09:55:00,50.7,50.89,50.7,50.81,646139.0,39.9613,40.1111,39.9613,40.048,646139.0
2018-02-01 10:00:00,50.81,50.9,50.81,50.81,303480.0,40.048,40.119,40.048,40.048,303480.0
2018-02-01 10:05:00,50.8,50.83,50.74,50.74,188346.0,40.0401,40.0638,39.9929,39.9929,188346.0
2018-02-01 10:10:00,50.73,50.74,50.67,50.71,230167.0,39.985,39.9929,39.9377,39.9692,230167.0
2018-02-01 10:15:00,50.72,50.72,50.58,50.6,235337.0,39.9771,39.9771,39.8667,39.8825,235337.0
2018-02-01 10:20:00,50.59,50.64,50.56,50.6,477405.0,39.8746,39.914,39.851,39.8825,477405.0
2018-02-01 10:25:00,50.6,50.61,50.48,50.51,202057.0,39.8825,39.8904,39.7879,39.8116,202057.0
2018-02-01 10:30:00,50.51,50.51,50.41,50.5,464033.0,39.8116,39.8116,39.7327,39.8037,464033.0
2018-02-01 10:35:00,50.5,50.54,50.49,50.5,549476.0,39.8037,39.8352,39.7958,39.8037,549476.0
2018-02-01 10:40:00,50.5,50.51,50.44,50.45,399050.0,39.8037,39.8116,39.7564,39.7643,399050.0
2018-02-01 10:45:00,50.45,50.46,50.39,50.41,374736.0,39.7643,39.7722,39.717,39.7327,374736.0
2018-02-01 10:50:00,50.41,50.42,50.29,50.32,245332.0,39.7327,39.7406,39.6382,39.6618,245332.0
2018-02-01 10:55:00,50.31,50.36,50.3,50.34,241252.0,39.6539,39.6933,39.646,39.6776,241252.0
2018-02-01 11:00:00,50.34,50.38,50.32,50.38,283016.0,39.6776,39.7091,39.6618,39.7091,283016.0
2018-02-01 11:05:00,50.38,50.45,50.37,50.42,212047.0,39.7091,39.7643,39.7012,39.7406,212047.0
2018-02-01 11:10:00,50.41,50.45,50.39,50.4,115143.0,39.7327,39.7643,39.717,39.7249,115143.0
2018-02-01 11:15:00,50.39,50.45,50.39,50.4,252125.0,39.717,39.7643,39.717,39.7249,252125.0
2018-02-01 11:20:00,50.4,50.41,50.36,50.38,310156.0,39.7249,39.7327,39.6933,39.7091,310156.0
2018-02-01 11:25:00,50.38,50.41,50.36,50.39,273321.0,39.7091,39.7327,39.6933,39.717,273321.0
2018-02-01 11:30:00,50.4,50.47,50.39,50.42,196338.0,39.7249,39.78,39.717,39.7406,196338.0
2018-02-01 11:35:00,50.42,50.51,50.42,50.49,215235.0,39.7406,39.8116,39.7406,39.7958,215235.0
2018-02-01 11:40:00,50.5,50.55,50.5,50.54,100072.0,39.8037,39.8431,39.8037,39.8352,100072.0
2018-02-01 11:45:00,50.54,50.7,50.54,50.67,304080.0,39.8352,39.9613,39.8352,39.9377,304080.0
2018-02-01 11:50:00,50.66,51.02,50.63,51.0,892870.0,39.9298,40.2135,39.9062,40.1978,892870.0
2018-02-01 11:55:00,51.0,51.15,50.94,51.01,1409984.0,40.1978,40.316,40.1505,40.2057,1409984.0
2018-02-01 12:00:00,51.0,51.0,50.86,50.88,786322.0,40.1978,40.1978,40.0874,40.1032,786322.0
2018-02-01 12:05:00,50.88,50.91,50.8,50.82,355805.0,40.1032,40.1268,40.0401,40.0559,355805.0
2018-02-01 12:10:00,50.81,50.9,50.81,50.9,367190.0,40.048,40.119,40.048,40.119,367190.0
2018-02-01 12:15:00,50.9,50.9,50.76,50.78,616269.0,40.119,40.119,40.0086,40.0244,616269.0
2018-02-01 12:20:00,50.77,50.78,50.69,50.7,397443.0,40.0165,40.0244,39.9534,39.9613,397443.0
2018-02-01 12:25:00,50.7,50.72,50.62,50.62,268143.0,39.9613,39.9771,39.8983,39.8983,268143.0
2018-02-01 12:30:00,50.63,50.64,50.57,50.59,309861.0,39.9062,39.914,39.8589,39.8746,309861.0
2018-02-01 12:35:00,50.59,50.62,50.58,50.59,257682.0,39.8746,39.8983,39.8667,39.8746,257682.0
2018-02-01 12:40:00,50.59,50.59,50.55,50.56,223788.0,39.8746,39.8746,39.8431,39.851,223788.0
2018-02-01 12:45:00,50.55,50.56,50.54,50.55,136104.0,39.8431,39.851,39.8352,39.8431,136104.0
2018-02-01 12:50:00,50.54,50.55,50.46,50.47,205522.0,39.8352,39.8431,39.7722,39.78,205522.0
2018-02-01 12:55:00,50.47,50.51,50.46,50.47,310734.0,39.78,39.8116,39.7722,39.78,310734.0
2018-02-01 13:00:00,50.46,50.52,50.46,50.5,118484.0,39.7722,39.8194,39.7722,39.8037,118484.0
2018-02-01 13:05:00,50.5,50.51,50.43,50.44,146876.0,39.8037,39.8116,39.7485,39.7564,146876.0
2018-02-01 13:10:00,50.44,50.46,50.41,50.41,114119.0,39.7564,39.7722,39.7327,39.7327,114119.0
2018-02-01 13:15:00,50.41,50.45,50.41,50.44,55774.0,39.7327,39.7643,39.7327,39.7564,55774.0
2018-02-01 13:20:00,50.44,50.45,50.42,50.44,180787.0,39.7564,39.7643,39.7406,39.7564,180787.0
2018-02-01 13:25:00,50.44,50.44,50.4,50.43,91191.0,39.7564,39.7564,39.7249,39.7485,91191.0
2018-02-01 13:30:00,50.43,50.45,50.42,50.43,75230.0,39.7485,39.7643,39.7406,39.7485,75230.0
2018-02-01 13:35:00,50.43,50.45,50.42,50.42,74423.0,39.7485,39.7643,39.7406,39.7406,74423.0
2018-02-01 13:40:00,50.42,50.45,50.41,50.43,157488.0,39.7406,39.7643,39.7327,39.7485,157488.0
2018-02-01 13:45:00,50.44,50.46,50.41,50.44,206666.0,39.7564,39.7722,39.7327,39.7564,206666.0
2018-02-01 13:50:00,50.45,50.48,50.4,50.41,113311.0,39.7643,39.7879,39.7249,39.7327,113311.0
2018-02-01 13:55:00,50.41,50.43,50.38,50.43,98566.0,39.7327,39.7485,39.7091,39.7485,98566.0
2018-02-01 14:00:00,50.43,50.43,50.39,50.42,122717.0,39.7485,39.7485,39.717,39.7406,122717.0
2018-02-01 14:05:00,50.41,50.47,50.41,50.47,108014.0,39.7327,39.78,39.7327,39.78,108014.0
2018-02-01 14:10:00,50.47,50.48,50.39,50.4,194352.0,39.78,39.7879,39.717,39.7249,194352.0
2018-02-01 14:15:00,50.4,50.42,50.3,50.32,229212.0,39.7249,39.7406,39.646,39.6618,229212.0
2018-02-01 14:20:00,50.31,50.32,50.26,50.28,425671.0,39.6539,39.6618,39.6145,39.6303,425671.0
2018-02-01 14:25:00,50.27,50.33,50.25,50.33,218670.0,39.6224,39.6697,39.6066,39.6697,218670.0
2018-02-01 14:30:00,50.32,50.37,50.31,50.33,175792.0,39.6618,39.7012,39.6539,39.6697,175792.0
2018-02-01 14:35:00,50.32,50.37,50.3,50.35,124858.0,39.6618,39.7012,39.646,39.6855,124858.0
2018-02-01 14:40:00,50.36,50.39,50.32,50.33,223222.0,39.6933,39.717,39.6618,39.6697,223222.0
2018-02-01 14:45:00,50.33,50.39,50.32,50.38,164340.0,39.6697,39.717,39.6618,39.7091,164340.0
2018-02-01 14:50:00,50.38,50.38,50.35,50.37,211798.0,39.7091,39.7091,39.6855,39.7012,211798.0
2018-02-01 14:55:00,50.38,50.41,50.36,50.4,210219.0,39.7091,39.7327,39.6933,39.7249,210219.0
2018-02-01 15:00:00,50.4,50.42,50.36,50.37,551062.0,39.7249,39.7406,39.6933,39.7012,551062.0
2018-02-01 15:05:00,50.38,50.38,50.3,50.32,530196.0,39.7091,39.7091,39.646,39.6618,530196.0
2018-02-01 15:10:00,50.32,50.32,50.25,50.29,613629.0,39.6618,39.6618,39.6066,39.6382,613629.0
2018-02-01 15:15:00,50.29,50.34,50.27,50.33,319136.0,39.6382,39.6776,39.6224,39.6697,319136.0
2018-02-01 15:20:00,50.33,50.33,50.21,50.21,508788.0,39.6697,39.6697,39.5751,39.5751,508788.0
2018-02-01 15:25:00,50.21,50.24,50.18,50.2,228342.0,39.5751,39.5988,39.5515,39.5672,228342.0
2018-02-01 15:30:00,50.21,50.24,50.17,50.23,526155.0,39.5751,39.5988,39.5436,39.5909,526155.0
2018-02-01 15:35:00,50.23,50.27,50.21,50.21,351469.0,39.5909,39.6224,39.5751,39.5751,351469.0
2018-02-01 15:40:00,50.21,50.21,50.09,50.1,518585.0,39.5751,39.5751,39.4805,39.4884,518585.0
2018-02-01 15:45:00,50.09,50.16,50.08,50.15,736810.0,39.4805,39.5357,39.4726,39.5278,736810.0
2018-02-01 15:50:00,50.15,50.17,50.12,50.13,1047234.0,39.5278,39.5436,39.5042,39.5121,1047234.0
2018-02-01 15:55:00,50.14,50.28,50.13,50.24,2063147.0,39.5199,39.6303,39.5121,39.5988,2063147.0
2018-02-02 09:30:00,49.99,50.05,49.89,49.98,855012.0,39.4017,39.449,39.3229,39.3938,855012.0
2018-02-02 09:35:00,49.98,50.06,49.86,49.95,699059.0,39.3938,39.4569,39.2992,39.3702,699059.0
2018-02-02 09:40:00,49.96,50.18,49.95,50.08,495861.0,39.3781,39.5515,39.3702,39.4726,495861.0
2018-02-02 09:45:00,50.08,50.25,50.07,50.23,457788.0,39.4726,39.6066,39.4648,39.5909,457788.0
2018-02-02 09:50:00,50.23,50.29,50.18,50.19,708245.0,39.5909,39.6382,39.5515,39.5593,708245.0
2018-02-02 09:55:00,50.19,50.32,50.14,50.3,393686.0,39.5593,39.6618,39.5199,39.646,393686.0
2018-02-02 10:00:00,50.31,50.36,50.18,50.2,730482.0,39.6539,39.6933,39.5515,39.5672,730482.0
2018-02-02 10:05:00,50.21,50.28,50.17,50.24,544274.0,39.5751,39.6303,39.5436,39.5988,544274.0
2018-02-02 10:10:00,50.25,50.35,50.19,50.27,274008.0,39.6066,39.6855,39.5593,39.6224,274008.0
2018-02-02 10:15:00,50.27,50.29,50.15,50.18,209416.0,39.6224,39.6382,39.5278,39.5515,209416.0
2018-02-02 10:20:00,50.18,50.2,50.12,50.14,208258.0,39.5515,39.5672,39.5042,39.5199,208258.0
2018-02-02 10:25:00,50.14,50.19,50.12,50.13,168395.0,39.5199,39.5593,39.5042,39.5121,168395.0
2018-02-02 10:30:00,50.13,50.17,50.1,50.12,257790.0,39.5121,39.5436,39.4884,39.5042,257790.0
2018-02-02 10:35:00,50.13,50.16,50.1,50.14,65090.0,39.5121,39.5357,39.4884,39.5199,65090.0
2018-02-02 10:40:00,50.15,50.19,50.12,50.13,130264.0,39.5278,39.5593,39.5042,39.5121,130264.0
2018-02-02 10:45:00,50.14,50.14,50.08,50.13,212672.0,39.5199,39.5199,39.4726,39.5121,212672.0
2018-02-02 10:50:00,50.13,50.19,50.13,50.19,136655.0,39.5121,39.5593,39.5121,39.5593,136655.0
2018-02-02 10:55:00,50.19,50.19,50.11,50.14,127392.0,39.5593,39.5593,39.4963,39.5199,127392.0
2018-02-02 11:00:00,50.13,50.17,50.11,50.14,129461.0,39.5121,39.5436,39.4963,39.5199,129461.0
2018-02-02 11:05:00,50.14,50.16,50.09,50.1,103912.0,39.5199,39.5357,39.4805,39.4884,103912.0
2018-02-02 11:10:00,50.1,50.12,50.06,50.07,108464.0,39.4884,39.5042,39.4569,39.4648,108464.0
2018-02-02 11:15:00,50.07,50.1,50.03,50.05,183467.0,39.4648,39.4884,39.4332,39.449,183467.0
2018-02-02 11:20:00,50.05,50.06,50.01,50.05,238371.0,39.449,39.4569,39.4175,39.449,238371.0
2018-02-02 11:25:00,50.05,50.08,50.01,50.03,435207.0,39.449,39.4726,39.4175,39.4332,435207.0
2018-02-02 11:30:00,50.03,50.06,49.96,49.97,341002.0,39.4332,39.4569,39.3781,39.3859,341002.0
2018-02-02 11:35:00,49.97,49.98,49.89,49.97,358078.0,39.3859,39.3938,39.3229,39.3859,358078.0
2018-02-02 11:40:00,49.98,49.98,49.94,49.95,99380.0,39.3938,39.3938,39.3623,39.3702,99380.0
2018-02-02 11:45:00,49.95,49.99,49.93,49.97,130339.0,39.3702,39.4017,39.3544,39.3859,130339.0
2018-02-02 11:50:00,49.97,50.0,49.94,49.99,260419.0,39.3859,39.4096,39.3623,39.4017,260419.0
2018-02-02 11:55:00,49.98,50.0,49.94,49.96,140352.0,39.3938,39.4096,39.3623,39.3781,140352.0
2018-02-02 12:00:00,49.97,50.04,49.96,50.0,171334.0,39.3859,39.4411,39.3781,39.4096,171334.0
2018-02-02 12:05:00,50.0,50.02,49.97,49.97,154995.0,39.4096,39.4254,39.3859,39.3859,154995.0
2018-02-02 12:10:00,49.98,50.01,49.96,49.99,211468.0,39.3938,39.4175,39.3781,39.4017,211468.0
2018-02-02 12:15:00,50.0,50.02,49.97,50.0,196874.0,39.4096,39.4254,39.3859,39.4096,196874.0
2018-02-02 12:20:00,50.01,50.1,50.0,50.09,403441.0,39.4175,39.4884,39.4096,39.4805,403441.0
2018-02-02 12:25:00,50.09,50.15,50.09,50.12,125218.0,39.4805,39.5278,39.4805,39.5042,125218.0
2018-02-02 12:30:00,50.13,50.13,50.05,50.06,92866.0,39.5121,39.5121,39.449,39.4569,92866.0
2018-02-02 12:35:00,50.05,50.09,50.05,50.07,132726.0,39.449,39.4805,39.449,39.4648,132726.0
2018-02-02 12:40:00,50.07,50.08,50.03,50.03,137107.0,39.4648,39.4726,39.4332,39.4332,137107.0
2018-02-02 12:45:00,50.04,50.06,50.02,50.05,51852.0,39.4411,39.4569,39.4254,39.449,51852.0
2018-02-02 12:50:00,50.05,50.06,50.03,50.03,143715.0,39.449,39.4569,39.4332,39.4332,143715.0
2018-02-02 12:55:00,50.04,50.04,50.0,50.01,67644.0,39.4411,39.4411,39.4096,39.4175,67644.0
2018-02-02 13:00:00,50.01,50.01,49.96,49.98,110203.0,39.4175,39.4175,39.3781,39.3938,110203.0
2018-02-02 13:05:00,49.98,49.99,49.96,49.96,127721.0,39.3938,39.4017,39.3781,39.3781,127721.0
2018-02-02 13:10:00,49.97,50.03,49.96,50.02,106362.0,39.3859,39.4332,39.3781,39.4254,106362.0
2018-02-02 13:15:00,50.02,50.03,49.98,50.0,133655.0,39.4254,39.4332,39.3938,39.4096,133655.0
2018-02-02 13:20:00,50.0,50.03,49.96,50.03,154877.0,39.4096,39.4332,39.3781,39.4332,154877.0
2018-02-02 13:25:00,50.03,50.07,50.01,50.03,213360.0,39.4332,39.4648,39.4175,39.4332,213360.0
2018-02-02 13:30:00,50.03,50.06,50.0,50.01,62692.0,39.4332,39.4569,39.4096,39.4175,62692.0
2018-02-02 13:35:00,50.01,50.01,49.96,49.96,78122.0,39.4175,39.4175,39.3781,39.3781,78122.0
2018-02-02 13:40:00,49.97,50.03,49.95,50.02,402724.0,39.3859,39.4332,39.3702,39.4254,402724.0
2018-02-02 13:45:00,50.02,50.04,49.99,50.01,126709.0,39.4254,39.4411,39.4017,39.4175,126709.0
2018-02-02 13:50:00,50.01,50.03,49.98,50.01,78326.0,39.4175,39.4332,39.3938,39.4175,78326.0
2018-02-02 13:55:00,50.01,50.02,50.0,50.0,54707.0,39.4175,39.4254,39.4096,39.4096,54707.0
2018-02-02 14:00:00,50.01,50.09,49.99,50.09,151705.0,39.4175,39.4805,39.4017,39.4805,151705.0
2018-02-02 14:05:00,50.09,50.09,50.03,50.05,240523.0,39.4805,39.4805,39.4332,39.449,240523.0
2018-02-02 14:10:00,50.04,50.06,50.01,50.04,152914.0,39.4411,39.4569,39.4175,39.4411,152914.0
2018-02-02 14:15:00,50.04,50.05,50.01,50.04,223611.0,39.4411,39.449,39.4175,39.4411,223611.0
2018-02-02 14:20:00,50.05,50.06,49.99,50.01,323182.0,39.449,39.4569,39.4017,39.4175,323182.0
2018-02-02 14:25:00,50.02,50.04,49.97,50.04,303732.0,39.4254,39.4411,39.3859,39.4411,303732.0
2018-02-02 14:30:00,50.03,50.07,50.02,50.03,255038.0,39.4332,39.4648,39.4254,39.4332,255038.0
2018-02-02 14:35:00,50.03,50.05,50.01,50.03,137780.0,39.4332,39.449,39.4175,39.4332,137780.0
2018-02-02 14:40:00,50.03,50.06,50.01,50.06,116133.0,39.4332,39.4569,39.4175,39.4569,116133.0
2018-02-02 14:45:00,50.05,50.06,49.99,50.03,195736.0,39.449,39.4569,39.4017,39.4332,195736.0
2018-02-02 14:50:00,50.03,50.08,50.02,50.05,218783.0,39.4332,39.4726,39.4254,39.449,218783.0
2018-02-02 14:55:00,50.05,50.09,50.02,50.05,282936.0,39.449,39.4805,39.4254,39.449,282936.0
2018-02-02 15:00:00,50.05,50.05,50.01,50.04,267424.0,39.449,39.449,39.4175,39.4411,267424.0
2018-02-02 15:05:00,50.04,50.05,50.0,50.02,359215.0,39.4411,39.449,39.4096,39.4254,359215.0
2018-02-02 15:10:00,50.02,50.04,49.99,49.99,150535.0,39.4254,39.4411,39.4017,39.4017,150535.0
2018-02-02 15:15:00,50.0,50.03,49.98,50.01,141363.0,39.4096,39.4332,39.3938,39.4175,141363.0
2018-02-02 15:20:00,50.01,50.02,49.97,49.99,146453.0,39.4175,39.4254,39.3859,39.4017,146453.0
2018-02-02 15:25:00,49.99,50.02,49.96,50.0,288102.0,39.4017,39.4254,39.3781,39.4096,288102.0
2018-02-02 15:30:00,50.0,50.01,49.93,49.95,402273.0,39.4096,39.4175,39.3544,39.3702,402273.0
2018-02-02 15:35:00,49.94,49.98,49.91,49.94,347635.0,39.3623,39.3938,39.3387,39.3623,347635.0
2018-02-02 15:40:00,49.93,49.94,49.85,49.87,320705.0,39.3544,39.3623,39.2914,39.3071,320705.0
2018-02-02 15:45:00,49.86,49.89,49.81,49.88,647705.0,39.2992,39.3229,39.2598,39.315,647705.0
2018-02-02 15:50:00,49.88,49.94,49.88,49.94,705506.0,39.315,39.3623,39.315,39.3623,705506.0
2018-02-02 15:55:00,49.93,49.95,49.86,49.87,1297740.0,39.3544,39.3702,39.2992,39.3071,1297740.0
2018-02-05 09:30:00,49.85,50.08,49.78,49.92,938433.0,39.2914,39.4726,39.2362,39.3465,938433.0
2018-02-05 09:35:00,49.92,49.94,49.71,49.8,478920.0,39.3465,39.3623,39.181,39.252,478920.0
2018-02-05 09:40:00,49.82,49.95,49.77,49.94,421769.0,39.2677,39.3702,39.2283,39.3623,421769.0
2018-02-05 09:45:00,49.95,50.08,49.9,50.04,357505.0,39.3702,39.4726,39.3308,39.4411,357505.0
2018-02-05 09:50:00,50.04,50.08,49.98,50.05,229777.0,39.4411,39.4726,39.3938,39.449,229777.0
2018-02-05 09:55:00,50.06,50.12,49.98,50.01,369275.0,39.4569,39.5042,39.3938,39.4175,369275.0
2018-02-05 10:00:00,50.02,50.02,49.94,49.98,582573.0,39.4254,39.4254,39.3623,39.3938,582573.0
2018-02-05 10:05:00,49.99,50.03,49.97,49.99,762724.0,39.4017,39.4332,39.3859,39.4017,762724.0
2018-02-05 10:10:00,49.99,49.99,49.88,49.89,287510.0,39.4017,39.4017,39.315,39.3229,287510.0
2018-02-05 10:15:00,49.89,49.89,49.82,49.87,305599.0,39.3229,39.3229,39.2677,39.3071,305599.0
2018-02-05 10:20:00,49.87,49.88,49.8,49.82,201284.0,39.3071,39.315,39.252,39.2677,201284.0
2018-02-05 10:25:00,49.82,49.94,49.82,49.94,141708.0,39.2677,39.3623,39.2677,39.3623,141708.0
2018-02-05 10:30:00,49.93,50.09,49.91,50.05,247455.0,39.3544,39.4805,39.3387,39.449,247455.0
2018-02-05 10:35:00,50.05,50.12,50.02,50.09,114070.0,39.449,39.5042,39.4254,39.4805,114070.0
2018-02-05 10:40:00,50.1,50.1,50.03,50.04,140190.0,39.4884,39.4884,39.4332,39.4411,140190.0
2018-02-05 10:45:00,50.03,50.08,49.97,50.06,227341.0,39.4332,39.4726,39.3859,39.4569,227341.0
2018-02-05 10:50:00,50.07,50.08,50.0,50.01,164800.0,39.4648,39.4726,39.4096,39.4175,164800.0
2018-02-05 10:55:00,50.01,50.11,50.0,50.07,157013.0,39.4175,39.4963,39.4096,39.4648,157013.0
2018-02-05 11:00:00,50.08,50.11,50.06,50.09,129863.0,39.4726,39.4963,39.4569,39.4805,129863.0
2018-02-05 11:05:00,50.09,50.11,50.05,50.09,154143.0,39.4805,39.4963,39.449,39.4805,154143.0
2018-02-05 11:10:00,50.1,50.14,50.06,50.12,100676.0,39.4884,39.5199,39.4569,39.5042,100676.0
2018-02-05 11:15:00,50.11,50.19,50.09,50.19,125679.0,39.4963,39.5593,39.4805,39.5593,125679.0
2018-02-05 11:20:00,50.19,50.29,50.19,50.28,169153.0,39.5593,39.6382,39.5593,39.6303,169153.0
2018-02-05 11:25:00,50.28,50.3,50.24,50.27,187445.0,39.6303,39.646,39.5988,39.6224,187445.0
2018-02-05 11:30:00,50.26,50.3,50.23,50.26,207171.0,39.6145,39.646,39.5909,39.6145,207171.0
2018-02-05 11:35:00,50.27,50.33,50.26,50.3,207596.0,39.6224,39.6697,39.6145,39.646,207596.0
2018-02-05 11:40:00,50.3,50.3,50.23,50.25,167389.0,39.646,39.646,39.5909,39.6066,167389.0
2018-02-05 11:45:00,50.25,50.27,50.24,50.24,128035.0,39.6066,39.6224,39.5988,39.5988,128035.0
2018-02-05 11:50:00,50.24,50.26,50.18,50.19,185542.0,39.5988,39.6145,39.5515,39.5593,185542.0
2018-02-05 11:55:00,50.18,50.19,50.1,50.11,160841.0,39.5515,39.5593,39.4884,39.4963,160841.0
2018-02-05 12:00:00,50.11,50.14,50.08,50.14,147114.0,39.4963,39.5199,39.4726,39.5199,147114.0
2018-02-05 12:05:00,50.14,50.15,50.09,50.1,182586.0,39.5199,39.5278,39.4805,39.4884,182586.0
2018-02-05 12:10:00,50.09,50.09,50.05,50.06,139527.0,39.4805,39.4805,39.449,39.4569,139527.0
2018-02-05 12:15:00,50.06,50.1,50.04,50.05,105721.0,39.4569,39.4884,39.4411,39.449,105721.0
2018-02-05 12:20:00,50.04,50.04,49.96,49.97,293655.0,39.4411,39.4411,39.3781,39.3859,293655.0
2018-02-05 12:25:00,49.97,50.0,49.95,49.98,157962.0,39.3859,39.4096,39.3702,39.3938,157962.0
2018-02-05 12:30:00,49.98,50.05,49.97,50.04,144716.0,39.3938,39.449,39.3859,39.4411,144716.0
2018-02-05 12:35:00,50.05,50.09,50.04,50.07,69281.0,39.449,39.4805,39.4411,39.4648,69281.0
2018-02-05 12:40:00,50.07,50.12,50.05,50.06,110638.0,39.4648,39.5042,39.449,39.4569,110638.0
2018-02-05 12:45:00,50.05,50.08,50.04,50.07,83428.0,39.449,39.4726,39.4411,39.4648,83428.0
2018-02-05 12:50:00,50.07,50.11,50.05,50.08,146567.0,39.4648,39.4963,39.449,39.4726,146567.0
2018-02-05 12:55:00,50.07,50.08,49.96,49.98,118194.0,39.4648,39.4726,39.3781,39.3938,118194.0
2018-02-05 13:00:00,49.97,49.97,49.86,49.87,229006.0,39.3859,39.3859,39.2992,39.3071,229006.0
2018-02-05 13:05:00,49.87,49.88,49.74,49.75,481434.0,39.3071,39.315,39.2047,39.2125,481434.0
2018-02-05 13:10:00,49.75,49.79,49.7,49.78,395795.0,39.2125,39.2441,39.1731,39.2362,395795.0
2018-02-05 13:15:00,49.78,49.83,49.73,49.76,267156.0,39.2362,39.2756,39.1968,39.2204,267156.0
2018-02-05 13:20:00,49.75,49.99,49.74,49.75,771112.0,39.2125,39.4017,39.2047,39.2125,771112.0
2018-02-05 13:25:00,49.75,49.77,49.69,49.69,173450.0,39.2125,39.2283,39.1653,39.1653,173450.0
2018-02-05 13:30:00,49.69,49.74,49.68,49.71,159184.0,39.1653,39.2047,39.1574,39.181,159184.0
2018-02-05 13:35:00,49.71,49.72,49.63,49.64,209180.0,39.181,39.1889,39.118,39.1258,209180.0
2018-02-05 13:40:00,49.64,49.68,49.61,49.66,212683.0,39.1258,39.1574,39.1022,39.1416,212683.0
2018-02-05 13:45:00,49.66,49.68,49.62,49.64,165296.0,39.1416,39.1574,39.1101,39.1258,165296.0
2018-02-05 13:50:00,49.64,49.67,49.55,49.55,225595.0,39.1258,39.1495,39.0549,39.0549,225595.0
2018-02-05 13:55:00,49.55,49.65,49.54,49.65,243510.0,39.0549,39.1337,39.047,39.1337,243510.0
2018-02-05 14:00:00,49.65,49.76,49.65,49.73,134613.0,39.1337,39.2204,39.1337,39.1968,134613.0
2018-02-05 14:05:00,49.73,49.77,49.72,49.75,93672.0,39.1968,39.2283,39.1889,39.2125,93672.0
2018-02-05 14:10:00,49.74,49.77,49.71,49.74,179759.0,39.2047,39.2283,39.181,39.2047,179759.0
2018-02-05 14:15:00,49.74,49.75,49.62,49.66,148712.0,39.2047,39.2125,39.1101,39.1416,148712.0
2018-02-05 14:20:00,49.66,49.73,49.65,49.66,184370.0,39.1416,39.1968,39.1337,39.1416,184370.0
2018-02-05 14:25:00,49.66,49.69,49.64,49.68,140620.0,39.1416,39.1653,39.1258,39.1574,140620.0
2018-02-05 14:30:00,49.68,49.68,49.57,49.59,183946.0,39.1574,39.1574,39.0707,39.0864,183946.0
2018-02-05 14:35:00,49.59,49.65,49.58,49.6,257791.0,39.0864,39.1337,39.0785,39.0943,257791.0
2018-02-05 14:40:00,49.6,49.63,49.55,49.58,318673.0,39.0943,39.118,39.0549,39.0785,318673.0
2018-02-05 14:45:00,49.58,49.6,49.51,49.53,234870.0,39.0785,39.0943,39.0234,39.0391,234870.0
2018-02-05 14:50:00,49.53,49.62,49.46,49.56,615854.0,39.0391,39.1101,38.984,39.0628,615854.0
2018-02-05 14:55:00,49.55,49.57,49.43,49.45,322740.0,39.0549,39.0707,38.9603,38.9761,322740.0
2018-02-05 15:00:00,49.45,49.47,49.36,49.37,413695.0,38.9761,38.9918,38.9051,38.913,413695.0
2018-02-05 15:05:00,49.36,49.5,49.27,49.38,1538814.0,38.9051,39.0155,38.8342,38.9209,1538814.0
2018-02-05 15:10:00,49.37,49.62,49.09,49.17,1911775.0,38.913,39.1101,38.6923,38.7554,1911775.0
2018-02-05 15:15:00,49.18,49.41,49.13,49.22,1561529.0,38.7633,38.9446,38.7239,38.7948,1561529.0
2018-02-05 15:20:00,49.22,49.32,49.1,49.3,673385.0,38.7948,38.8736,38.7002,38.8579,673385.0
2018-02-05 15:25:00,49.3,49.43,49.25,49.42,602683.0,38.8579,38.9603,38.8184,38.9524,602683.0
2018-02-05 15:30:00,49.42,49.5,49.3,49.43,845077.0,38.9524,39.0155,38.8579,38.9603,845077.0
2018-02-05 15:35:00,49.42,49.43,49.35,49.37,777586.0,38.9524,38.9603,38.8973,38.913,777586.0
2018-02-05 15:40:00,49.37,49.43,49.26,49.37,1003802.0,38.913,38.9603,38.8263,38.913,1003802.0
2018-02-05 15:45:00,49.38,49.38,49.13,49.13,1140214.0,38.9209,38.9209,38.7239,38.7239,1140214.0
2018-02-05 15:50:00,49.13,49.19,48.97,48.98,1038123.0,38.7239,38.7712,38.5978,38.6056,1038123.0
2018-02-05 15:55:00,48.99,49.21,48.98,49.06,3120463.0,38.6135,38.7869,38.6056,38.6687,3120463.0
2018-02-06 09:30:00,48.48,48.5,47.91,47.94,1660056.0,38.2115,38.2273,37.7623,37.7859,1660056.0
2018-02-06 09:35:00,47.93,47.96,47.76,47.89,1468106.0,37.778,37.8017,37.644,37.7465,1468106.0
2018-02-06 09:40:00,47.9,48.35,47.88,48.31,1754919.0,37.7544,38.1091,37.7386,38.0775,1754919.0
2018-02-06 09:45:00,48.31,48.39,48.1,48.32,733140.0,38.0775,38.1406,37.912,38.0854,733140.0
2018-02-06 09:50:00,48.32,48.51,48.28,48.51,432132.0,38.0854,38.2352,38.0539,38.2352,432132.0
2018-02-06 09:55:00,48.51,48.57,48.3,48.43,834100.0,38.2352,38.2825,38.0697,38.1721,834100.0
2018-02-06 10:00:00,48.43,48.67,48.41,48.6,388166.0,38.1721,38.3613,38.1564,38.3061,388166.0
2018-02-06 10:05:00,48.6,48.74,48.53,48.61,530941.0,38.3061,38.4165,38.2509,38.314,530941.0
2018-02-06 10:10:00,48.61,48.61,48.5,48.59,1068371.0,38.314,38.314,38.2273,38.2982,1068371.0
2018-02-06 10:15:00,48.59,48.62,48.33,48.54,611221.0,38.2982,38.3219,38.0933,38.2588,611221.0
2018-02-06 10:20:00,48.55,48.62,48.42,48.44,483830.0,38.2667,38.3219,38.1642,38.18,483830.0
2018-02-06 10:25:00,48.44,48.56,48.26,48.29,1953629.0,38.18,38.2746,38.0381,38.0618,1953629.0
2018-02-06 10:30:00,48.29,48.29,48.03,48.06,656964.0,38.0618,38.0618,37.8569,37.8805,656964.0
2018-02-06 10:35:00,48.07,48.09,47.9,47.9,586487.0,37.8884,37.9041,37.7544,37.7544,586487.0
2018-02-06 10:40:00,47.91,47.95,47.77,47.85,586110.0,37.7623,37.7938,37.6519,37.715,586110.0
2018-02-06 10:45:00,47.85,47.99,47.83,47.89,875839.0,37.715,37.8253,37.6992,37.7465,875839.0
2018-02-06 10:50:00,47.89,48.11,47.86,48.08,727205.0,37.7465,37.9199,37.7229,37.8963,727205.0
2018-02-06 10:55:00,48.08,48.09,47.87,47.88,467991.0,37.8963,37.9041,37.7307,37.7386,467991.0
2018-02-06 11:00:00,47.87,47.92,47.71,47.78,537640.0,37.7307,37.7702,37.6046,37.6598,537640.0
2018-02-06 11:05:00,47.78,47.82,47.59,47.6,363448.0,37.6598,37.6913,37.51,37.5179,363448.0
2018-02-06 11:10:00,47.6,47.7,47.54,47.57,680882.0,37.5179,37.5967,37.4706,37.4943,680882.0
2018-02-06 11:15:00,47.57,47.59,47.47,47.48,582367.0,37.4943,37.51,37.4155,37.4233,582367.0
2018-02-06 11:20:00,47.48,47.51,47.4,47.48,439003.0,37.4233,37.447,37.3603,37.4233,439003.0
2018-02-06 11:25:00,47.47,47.53,47.38,47.44,737823.0,37.4155,37.4628,37.3445,37.3918,737823.0
2018-02-06 11:30:00,47.44,47.47,47.37,47.39,340719.0,37.3918,37.4155,37.3366,37.3524,340719.0
2018-02-06 11:35:00,47.4,47.58,47.39,47.56,331461.0,37.3603,37.5022,37.3524,37.4864,331461.0
2018-02-06 11:40:00,47.56,47.64,47.54,47.64,280418.0,37.4864,37.5495,37.4706,37.5495,280418.0
2018-02-06 11:45:00,47.64,47.78,47.62,47.78,422373.0,37.5495,37.6598,37.5337,37.6598,422373.0
2018-02-06 11:50:00,47.77,47.83,47.72,47.72,342704.0,37.6519,37.6992,37.6125,37.6125,342704.0
2018-02-06 11:55:00,47.71,47.75,47.64,47.71,536101.0,37.6046,37.6362,37.5495,37.6046,536101.0
2018-02-06 12:00:00,47.72,47.79,47.69,47.74,302613.0,37.6125,37.6677,37.5889,37.6283,302613.0
2018-02-06 12:05:00,47.74,47.76,47.67,47.74,366515.0,37.6283,37.644,37.5731,37.6283,366515.0
2018-02-06 12:10:00,47.74,47.81,47.73,47.81,214419.0,37.6283,37.6834,37.6204,37.6834,214419.0
2018-02-06 12:15:00,47.81,47.89,47.8,47.82,172681.0,37.6834,37.7465,37.6756,37.6913,172681.0
2018-02-06 12:20:00,47.82,47.84,47.78,47.8,259410.0,37.6913,37.7071,37.6598,37.6756,259410.0
2018-02-06 12:25:00,47.81,47.86,47.76,47.85,219416.0,37.6834,37.7229,37.644,37.715,219416.0
2018-02-06 12:30:00,47.86,47.96,47.86,47.95,427272.0,37.7229,37.8017,37.7229,37.7938,427272.0
2018-02-06 12:35:00,47.95,48.06,47.89,48.05,391345.0,37.7938,37.8805,37.7465,37.8726,391345.0
2018-02-06 12:40:00,48.05,48.13,47.99,47.99,275277.0,37.8726,37.9357,37.8253,37.8253,275277.0
2018-02-06 12:45:00,47.99,48.0,47.94,47.95,283161.0,37.8253,37.8332,37.7859,37.7938,283161.0
2018-02-06 12:50:00,47.95,48.01,47.94,47.97,237976.0,37.7938,37.8411,37.7859,37.8096,237976.0
2018-02-06 12:55:00,47.98,48.04,47.93,48.04,313386.0,37.8174,37.8647,37.778,37.8647,313386.0
2018-02-06 13:00:00,48.03,48.06,47.88,47.89,337376.0,37.8569,37.8805,37.7386,37.7465,337376.0
2018-02-06 13:05:00,47.89,47.92,47.87,47.89,154767.0,37.7465,37.7702,37.7307,37.7465,154767.0
2018-02-06 13:10:00,47.9,47.9,47.8,47.86,254752.0,37.7544,37.7544,37.6756,37.7229,254752.0
2018-02-06 13:15:00,47.85,47.94,47.84,47.89,122131.0,37.715,37.7859,37.7071,37.7465,122131.0
2018-02-06 13:20:00,47.89,47.92,47.85,47.85,163243.0,37.7465,37.7702,37.715,37.715,163243.0
2018-02-06 13:25:00,47.84,47.88,47.77,47.77,193435.0,37.7071,37.7386,37.6519,37.6519,193435.0
2018-02-06 13:30:00,47.77,47.79,47.7,47.71,379846.0,37.6519,37.6677,37.5967,37.6046,379846.0
2018-02-06 13:35:00,47.71,47.8,47.66,47.77,535856.0,37.6046,37.6756,37.5652,37.6519,535856.0
2018-02-06 13:40:00,47.77,47.82,47.72,47.74,191015.0,37.6519,37.6913,37.6125,37.6283,191015.0
2018-02-06 13:45:00,47.74,47.84,47.73,47.83,106402.0,37.6283,37.7071,37.6204,37.6992,106402.0
2018-02-06 13:50:00,47.83,47.83,47.74,47.76,154954.0,37.6992,37.6992,37.6283,37.644,154954.0
2018-02-06 13:55:00,47.76,47.81,47.76,47.78,157522.0,37.644,37.6834,37.644,37.6598,157522.0
2018-02-06 14:00:00,47.78,47.79,47.69,47.74,270661.0,37.6598,37.6677,37.5889,37.6283,270661.0
2018-02-06 14:05:00,47.75,47.75,47.62,47.65,224924.0,37.6362,37.6362,37.5337,37.5573,224924.0
2018-02-06 14:10:00,47.65,47.69,47.58,47.64,273656.0,37.5573,37.5889,37.5022,37.5495,273656.0
2018-02-06 14:15:00,47.65,47.69,47.61,47.65,263110.0,37.5573,37.5889,37.5258,37.5573,263110.0
2018-02-06 14:20:00,47.65,47.66,47.58,47.6,266723.0,37.5573,37.5652,37.5022,37.5179,266723.0
2018-02-06 14:25:00,47.6,47.6,47.55,47.58,179436.0,37.5179,37.5179,37.4785,37.5022,179436.0
2018-02-06 14:30:00,47.59,47.62,47.5,47.52,394334.0,37.51,37.5337,37.4391,37.4549,394334.0
2018-02-06 14:35:00,47.52,47.6,47.49,47.57,424375.0,37.4549,37.5179,37.4312,37.4943,424375.0
2018-02-06 14:40:00,47.57,47.76,47.57,47.75,381642.0,37.4943,37.644,37.4943,37.6362,381642.0
2018-02-06 14:45:00,47.75,47.91,47.74,47.91,374108.0,37.6362,37.7623,37.6283,37.7623,374108.0
2018-02-06 14:50:00,47.91,48.0,47.86,47.99,447728.0,37.7623,37.8332,37.7229,37.8253,447728.0
2018-02-06 14:55:00,47.99,48.14,47.96,48.11,376672.0,37.8253,37.9436,37.8017,37.9199,376672.0
2018-02-06 15:00:00,48.11,48.24,48.11,48.2,349517.0,37.9199,38.0224,37.9199,37.9908,349517.0
2018-02-06 15:05:00,48.2,48.43,48.18,48.43,327979.0,37.9908,38.1721,37.9751,38.1721,327979.0
2018-02-06 15:10:00,48.43,48.43,48.28,48.28,386626.0,38.1721,38.1721,38.0539,38.0539,386626.0
2018-02-06 15:15:00,48.29,48.33,48.16,48.19,439968.0,38.0618,38.0933,37.9593,37.983,439968.0
2018-02-06 15:20:00,48.2,48.31,48.1,48.13,460557.0,37.9908,38.0775,37.912,37.9357,460557.0
2018-02-06 15:25:00,48.13,48.25,48.12,48.24,473858.0,37.9357,38.0303,37.9278,38.0224,473858.0
2018-02-06 15:30:00,48.25,48.45,48.23,48.41,473862.0,38.0303,38.1879,38.0145,38.1564,473862.0
2018-02-06 15:35:00,48.41,48.49,48.35,48.42,611696.0,38.1564,38.2194,38.1091,38.1642,611696.0
2018-02-06 15:40:00,48.42,48.53,48.4,48.41,785381.0,38.1642,38.2509,38.1485,38.1564,785381.0
2018-02-06 15:45:00,48.41,48.41,48.19,48.21,1350877.0,38.1564,38.1564,37.983,37.9987,1350877.0
2018-02-06 15:50:00,48.21,48.34,48.18,48.31,752505.0,37.9987,38.1012,37.9751,38.0775,752505.0
2018-02-06 15:55:00,48.32,48.36,48.23,48.32,1664738.0,38.0854,38.117,38.0145,38.0854,1664738.0
2018-02-07 09:30:00,48.3,48.33,48.13,48.25,417125.0,38.0697,38.0933,37.9357,38.0303,417125.0
2018-02-07 09:35:00,48.26,48.52,48.24,48.49,675684.0,38.0381,38.2431,38.0224,38.2194,675684.0
2018-02-07 09:40:00,48.5,48.85,48.5,48.7,849401.0,38.2273,38.5032,38.2273,38.3849,849401.0
2018-02-07 09:45:00,48.7,48.72,48.36,48.37,634672.0,38.3849,38.4007,38.117,38.1248,634672.0
2018-02-07 09:50:00,48.37,48.42,48.28,48.39,412198.0,38.1248,38.1642,38.0539,38.1406,412198.0
2018-02-07 09:55:00,48.39,48.4,48.29,48.32,346977.0,38.1406,38.1485,38.0618,38.0854,346977.0
2018-02-07 10:00:00,48.32,48.36,48.26,48.36,378663.0,38.0854,38.117,38.0381,38.117,378663.0
2018-02-07 10:05:00,48.35,48.64,48.34,48.54,379969.0,38.1091,38.3376,38.1012,38.2588,379969.0
2018-02-07 10:10:00,48.53,48.58,48.49,48.56,221414.0,38.2509,38.2904,38.2194,38.2746,221414.0
2018-02-07 10:15:00,48.55,48.72,48.51,48.71,244516.0,38.2667,38.4007,38.2352,38.3928,244516.0
2018-02-07 10:20:00,48.7,48.7,48.56,48.65,300941.0,38.3849,38.3849,38.2746,38.3455,300941.0
2018-02-07 10:25:00,48.65,48.65,48.56,48.6,179954.0,38.3455,38.3455,38.2746,38.3061,179954.0
2018-02-07 10:30:00,48.6,48.62,48.53,48.58,184652.0,38.3061,38.3219,38.2509,38.2904,184652.0
2018-02-07 10:35:00,48.58,48.61,48.52,48.61,389582.0,38.2904,38.314,38.2431,38.314,389582.0
2018-02-07 10:40:00,48.6,48.63,48.44,48.48,982891.0,38.3061,38.3298,38.18,38.2115,982891.0
2018-02-07 10:45:00,48.48,48.63,48.47,48.63,234737.0,38.2115,38.3298,38.2037,38.3298,234737.0
2018-02-07 10:50:00,48.64,48.79,48.61,48.78,189454.0,38.3376,38.4559,38.314,38.448,189454.0
2018-02-07 10:55:00,48.78,48.84,48.73,48.83,388261.0,38.448,38.4953,38.4086,38.4874,388261.0
2018-02-07 11:00:00,48.83,48.86,48.71,48.76,331723.0,38.4874,38.5111,38.3928,38.4322,331723.0
2018-02-07 11:05:00,48.75,48.85,48.75,48.84,174199.0,38.4243,38.5032,38.4243,38.4953,174199.0
2018-02-07 11:10:00,48.85,48.87,48.81,48.82,146562.0,38.5032,38.5189,38.4716,38.4795,146562.0
2018-02-07 11:15:00,48.82,48.85,48.75,48.75,140053.0,38.4795,38.5032,38.4243,38.4243,140053.0
2018-02-07 11:20:00,48.76,48.77,48.63,48.66,395806.0,38.4322,38.4401,38.3298,38.3534,395806.0
2018-02-07 11:25:00,48.66,48.71,48.63,48.7,214548.0,38.3534,38.3928,38.3298,38.3849,214548.0
2018-02-07 11:30:00,48.71,48.71,48.61,48.66,167381.0,38.3928,38.3928,38.314,38.3534,167381.0
2018-02-07 11:35:00,48.65,48.66,48.61,48.63,76940.0,38.3455,38.3534,38.314,38.3298,76940.0
2018-02-07 11:40:00,48.63,48.68,48.58,48.67,150415.0,38.3298,38.3692,38.2904,38.3613,150415.0
2018-02-07 11:45:00,48.67,48.68,48.61,48.61,58951.0,38.3613,38.3692,38.314,38.314,58951.0
2018-02-07 11:50:00,48.61,48.7,48.58,48.67,146630.0,38.314,38.3849,38.2904,38.3613,146630.0
2018-02-07 11:55:00,48.67,48.78,48.62,48.77,204148.0,38.3613,38.448,38.3219,38.4401,204148.0
2018-02-07 12:00:00,48.76,48.85,48.74,48.81,82072.0,38.4322,38.5032,38.4165,38.4716,82072.0
2018-02-07 12:05:00,48.82,48.82,48.72,48.72,65375.0,38.4795,38.4795,38.4007,38.4007,65375.0
2018-02-07 12:10:00,48.73,48.75,48.7,48.75,180644.0,38.4086,38.4243,38.3849,38.4243,180644.0
2018-02-07 12:15:00,48.75,48.75,48.66,48.7,191483.0,38.4243,38.4243,38.3534,38.3849,191483.0
2018-02-07 12:20:00,48.71,48.73,48.66,48.72,127124.0,38.3928,38.4086,38.3534,38.4007,127124.0
2018-02-07 12:25:00,48.73,48.77,48.7,48.76,136293.0,38.4086,38.4401,38.3849,38.4322,136293.0
2018-02-07 12:30:00,48.76,48.78,48.71,48.72,108993.0,38.4322,38.448,38.3928,38.4007,108993.0
2018-02-07 12:35:00,48.72,48.74,48.65,48.66,86684.0,38.4007,38.4165,38.3455,38.3534,86684.0
2018-02-07 12:40:00,48.66,48.68,48.6,48.61,56260.0,38.3534,38.3692,38.3061,38.314,56260.0
2018-02-07 12:45:00,48.61,48.66,48.6,48.65,282833.0,38.314,38.3534,38.3061,38.3455,282833.0
2018-02-07 12:50:00,48.65,48.75,48.64,48.65,422818.0,38.3455,38.4243,38.3376,38.3455,422818.0
2018-02-07 12:55:00,48.65,48.68,48.6,48.66,301529.0,38.3455,38.3692,38.3061,38.3534,301529.0
2018-02-07 13:00:00,48.66,48.75,48.66,48.7,345418.0,38.3534,38.4243,38.3534,38.3849,345418.0
2018-02-07 13:05:00,48.7,48.71,48.55,48.61,305718.0,38.3849,38.3928,38.2667,38.314,305718.0
2018-02-07 13:10:00,48.61,48.62,48.42,48.42,1091297.0,38.314,38.3219,38.1642,38.1642,1091297.0
2018-02-07 13:15:00,48.42,48.52,48.37,48.48,573688.0,38.1642,38.2431,38.1248,38.2115,573688.0
2018-02-07 13:20:00,48.49,48.49,48.27,48.28,1442286.0,38.2194,38.2194,38.046,38.0539,1442286.0
2018-02-07 13:25:00,48.28,48.38,48.26,48.38,635980.0,38.0539,38.1327,38.0381,38.1327,635980.0
2018-02-07 13:30:00,48.38,48.46,48.32,48.44,176208.0,38.1327,38.1958,38.0854,38.18,176208.0
2018-02-07 13:35:00,48.45,48.49,48.41,48.43,168973.0,38.1879,38.2194,38.1564,38.1721,168973.0
2018-02-07 13:40:00,48.43,48.49,48.42,48.48,114238.0,38.1721,38.2194,38.1642,38.2115,114238.0
2018-02-07 13:45:00,48.48,48.5,48.38,48.38,267058.0,38.2115,38.2273,38.1327,38.1327,267058.0
2018-02-07 13:50:00,48.38,48.42,48.32,48.32,267145.0,38.1327,38.1642,38.0854,38.0854,267145.0
2018-02-07 13:55:00,48.33,48.39,48.32,48.36,87491.0,38.0933,38.1406,38.0854,38.117,87491.0
2018-02-07 14:00:00,48.36,48.36,48.2,48.25,312571.0,38.117,38.117,37.9908,38.0303,312571.0
2018-02-07 14:05:00,48.25,48.35,48.24,48.32,279282.0,38.0303,38.1091,38.0224,38.0854,279282.0
2018-02-07 14:10:00,48.33,48.42,48.32,48.38,194084.0,38.0933,38.1642,38.0854,38.1327,194084.0
2018-02-07 14:15:00,48.37,48.42,48.33,48.34,251824.0,38.1248,38.1642,38.0933,38.1012,251824.0
2018-02-07 14:20:00,48.35,48.36,48.27,48.3,175468.0,38.1091,38.117,38.046,38.0697,175468.0
2018-02-07 14:25:00,48.3,48.38,48.29,48.37,164459.0,38.0697,38.1327,38.0618,38.1248,164459.0
2018-02-07 14:30:00,48.37,48.38,48.33,48.33,97518.0,38.1248,38.1327,38.0933,38.0933,97518.0
2018-02-07 14:35:00,48.33,48.34,48.28,48.29,160034.0,38.0933,38.1012,38.0539,38.0618,160034.0
2018-02-07 14:40:00,48.28,48.32,48.26,48.29,154361.0,38.0539,38.0854,38.0381,38.0618,154361.0
2018-02-07 14:45:00,48.28,48.29,48.21,48.24,206758.0,38.0539,38.0618,37.9987,38.0224,206758.0
2018-02-07 14:50:00,48.24,48.27,48.14,48.24,342967.0,38.0224,38.046,37.9436,38.0224,342967.0
2018-02-07 14:55:00,48.23,48.36,48.21,48.33,181539.0,38.0145,38.117,37.9987,38.0933,181539.0
2018-02-07 15:00:00,48.32,48.42,48.32,48.38,230175.0,38.0854,38.1642,38.0854,38.1327,230175.0
2018-02-07 15:05:00,48.39,48.42,48.38,48.38,122675.0,38.1406,38.1642,38.1327,38.1327,122675.0
2018-02-07 15:10:00,48.39,48.42,48.34,48.41,314133.0,38.1406,38.1642,38.1012,38.1564,314133.0
2018-02-07 15:15:00,48.41,48.44,48.37,48.4,142835.0,38.1564,38.18,38.1248,38.1485,142835.0
2018-02-07 15:20:00,48.41,48.48,48.39,48.46,281968.0,38.1564,38.2115,38.1406,38.1958,281968.0
2018-02-07 15:25:00,48.46,48.53,48.45,48.49,187200.0,38.1958,38.2509,38.1879,38.2194,187200.0
2018-02-07 15:30:00,48.5,48.53,48.44,48.47,260715.0,38.2273,38.2509,38.18,38.2037,260715.0
2018-02-07 15:35:00,48.47,48.51,48.44,48.44,259931.0,38.2037,38.2352,38.18,38.18,259931.0
2018-02-07 15:40:00,48.44,48.51,48.43,48.44,303558.0,38.18,38.2352,38.1721,38.18,303558.0
2018-02-07 15:45:00,48.43,48.43,48.25,48.28,806013.0,38.1721,38.1721,38.0303,38.0539,806013.0
2018-02-07 15:50:00,48.27,48.31,48.17,48.21,695707.0,38.046,38.0775,37.9672,37.9987,695707.0
2018-02-07 15:55:00,48.21,48.24,48.08,48.09,2193591.0,37.9987,38.0224,37.8963,37.9041,2193591.0
2018-02-08 09:30:00,47.96,48.0,47.64,47.72,477425.0,37.8017,37.8332,37.5495,37.6125,477425.0
2018-02-08 09:35:00,47.72,48.06,47.67,48.0,591112.0,37.6125,37.8805,37.5731,37.8332,591112.0
2018-02-08 09:40:00,48.01,48.11,47.98,48.11,513028.0,37.8411,37.9199,37.8174,37.9199,513028.0
2018-02-08 09:45:00,48.11,48.12,47.84,48.04,480649.0,37.9199,37.9278,37.7071,37.8647,480649.0
2018-02-08 09:50:00,48.05,48.16,48.03,48.16,261788.0,37.8726,37.9593,37.8569,37.9593,261788.0
2018-02-08 09:55:00,48.16,48.18,48.06,48.09,235399.0,37.9593,37.9751,37.8805,37.9041,235399.0
2018-02-08 10:00:00,48.08,48.08,47.91,47.95,330344.0,37.8963,37.8963,37.7623,37.7938,330344.0
2018-02-08 10:05:00,47.94,48.18,47.94,48.15,274505.0,37.7859,37.9751,37.7859,37.9514,274505.0
2018-02-08 10:10:00,48.15,48.15,47.99,48.04,319825.0,37.9514,37.9514,37.8253,37.8647,319825.0
2018-02-08 10:15:00,48.04,48.12,47.94,47.95,198508.0,37.8647,37.9278,37.7859,37.7938,198508.0
2018-02-08 10:20:00,47.94,48.04,47.93,48.03,137340.0,37.7859,37.8647,37.778,37.8569,137340.0
2018-02-08 10:25:00,48.03,48.03,47.9,47.96,136413.0,37.8569,37.8569,37.7544,37.8017,136413.0
2018-02-08 10:30:00,47.96,48.04,47.9,47.99,391535.0,37.8017,37.8647,37.7544,37.8253,391535.0
2018-02-08 10:35:00,47.99,48.07,47.95,48.07,451338.0,37.8253,37.8884,37.7938,37.8884,451338.0
2018-02-08 10:40:00,48.07,48.15,48.03,48.06,356373.0,37.8884,37.9514,37.8569,37.8805,356373.0
2018-02-08 10:45:00,48.07,48.13,48.04,48.05,156786.0,37.8884,37.9357,37.8647,37.8726,156786.0
2018-02-08 10:50:00,48.05,48.16,47.97,48.15,287598.0,37.8726,37.9593,37.8096,37.9514,287598.0
2018-02-08 10:55:00,48.14,48.28,48.13,48.27,289983.0,37.9436,38.0539,37.9357,38.046,289983.0
2018-02-08 11:00:00,48.27,48.32,48.22,48.31,241324.0,38.046,38.0854,38.0066,38.0775,241324.0
2018-02-08 11:05:00,48.31,48.41,48.29,48.35,748562.0,38.0775,38.1564,38.0618,38.1091,748562.0
2018-02-08 11:10:00,48.35,48.48,48.27,48.36,462392.0,38.1091,38.2115,38.046,38.117,462392.0
2018-02-08 11:15:00,48.35,48.52,48.32,48.48,247275.0,38.1091,38.2431,38.0854,38.2115,247275.0
2018-02-08 11:20:00,48.48,48.55,48.42,48.53,167566.0,38.2115,38.2667,38.1642,38.2509,167566.0
2018-02-08 11:25:00,48.53,48.58,48.45,48.56,512146.0,38.2509,38.2904,38.1879,38.2746,512146.0
2018-02-08 11:30:00,48.57,48.59,48.44,48.55,177240.0,38.2825,38.2982,38.18,38.2667,177240.0
2018-02-08 11:35:00,48.55,48.61,48.49,48.58,186402.0,38.2667,38.314,38.2194,38.2904,186402.0
2018-02-08 11:40:00,48.58,48.58,48.31,48.39,728301.0,38.2904,38.2904,38.0775,38.1406,728301.0
2018-02-08 11:45:00,48.38,48.47,48.35,48.44,251875.0,38.1327,38.2037,38.1091,38.18,251875.0
2018-02-08 11:50:00,48.44,48.56,48.44,48.44,228940.0,38.18,38.2746,38.18,38.18,228940.0
2018-02-08 11:55:00,48.43,48.45,48.32,48.34,266741.0,38.1721,38.1879,38.0854,38.1012,266741.0
2018-02-08 12:00:00,48.34,48.4,48.33,48.38,138643.0,38.1012,38.1485,38.0933,38.1327,138643.0
2018-02-08 12:05:00,48.39,48.4,48.29,48.32,318719.0,38.1406,38.1485,38.0618,38.0854,318719.0
2018-02-08 12:10:00,48.32,48.4,48.31,48.37,213701.0,38.0854,38.1485,38.0775,38.1248,213701.0
2018-02-08 12:15:00,48.36,48.46,48.35,48.46,613899.0,38.117,38.1958,38.1091,38.1958,613899.0
2018-02-08 12:20:00,48.45,48.47,48.33,48.34,158432.0,38.1879,38.2037,38.0933,38.1012,158432.0
2018-02-08 12:25:00,48.34,48.36,48.25,48.29,222419.0,38.1012,38.117,38.0303,38.0618,222419.0
2018-02-08 12:30:00,48.28,48.33,48.24,48.29,158753.0,38.0539,38.0933,38.0224,38.0618,158753.0
2018-02-08 12:35:00,48.29,48.36,48.26,48.36,142144.0,38.0618,38.117,38.0381,38.117,142144.0
2018-02-08 12:40:00,48.37,48.49,48.35,48.39,217204.0,38.1248,38.2194,38.1091,38.1406,217204.0
2018-02-08 12:45:00,48.39,48.41,48.29,48.36,135605.0,38.1406,38.1564,38.0618,38.117,135605.0
2018-02-08 12:50:00,48.36,48.36,48.23,48.26,159660.0,38.117,38.117,38.0145,38.0381,159660.0
2018-02-08 12:55:00,48.26,48.34,48.21,48.33,222966.0,38.0381,38.1012,37.9987,38.0933,222966.0
2018-02-08 13:00:00,48.33,48.34,48.24,48.28,254117.0,38.0933,38.1012,38.0224,38.0539,254117.0
2018-02-08 13:05:00,48.28,48.39,48.24,48.34,175056.0,38.0539,38.1406,38.0224,38.1012,175056.0
2018-02-08 13:10:00,48.33,48.37,48.27,48.28,217261.0,38.0933,38.1248,38.046,38.0539,217261.0
2018-02-08 13:15:00,48.28,48.37,48.27,48.3,177971.0,38.0539,38.1248,38.046,38.0697,177971.0
2018-02-08 13:20:00,48.3,48.38,48.28,48.32,137770.0,38.0697,38.1327,38.0539,38.0854,137770.0
2018-02-08 13:25:00,48.33,48.33,48.15,48.15,642070.0,38.0933,38.0933,37.9514,37.9514,642070.0
2018-02-08 13:30:00,48.15,48.2,48.11,48.15,452789.0,37.9514,37.9908,37.9199,37.9514,452789.0
2018-02-08 13:35:00,48.15,48.27,48.15,48.27,158094.0,37.9514,38.046,37.9514,38.046,158094.0
2018-02-08 13:40:00,48.27,48.3,48.19,48.26,318354.0,38.046,38.0697,37.983,38.0381,318354.0
2018-02-08 13:45:00,48.26,48.32,48.16,48.19,264619.0,38.0381,38.0854,37.9593,37.983,264619.0
2018-02-08 13:50:00,48.19,48.25,48.15,48.23,119527.0,37.983,38.0303,37.9514,38.0145,119527.0
2018-02-08 13:55:00,48.23,48.24,48.14,48.2,232588.0,38.0145,38.0224,37.9436,37.9908,232588.0
2018-02-08 14:00:00,48.2,48.2,48.09,48.1,185251.0,37.9908,37.9908,37.9041,37.912,185251.0
2018-02-08 14:05:00,48.1,48.16,48.1,48.15,194498.0,37.912,37.9593,37.912,37.9514,194498.0
2018-02-08 14:10:00,48.15,48.17,48.09,48.13,138376.0,37.9514,37.9672,37.9041,37.9357,138376.0
2018-02-08 14:15:00,48.13,48.28,48.1,48.26,262234.0,37.9357,38.0539,37.912,38.0381,262234.0
2018-02-08 14:20:00,48.26,48.27,48.14,48.18,194301.0,38.0381,38.046,37.9436,37.9751,194301.0
2018-02-08 14:25:00,48.18,48.19,48.12,48.17,221683.0,37.9751,37.983,37.9278,37.9672,221683.0
2018-02-08 14:30:00,48.17,48.17,48.06,48.1,194116.0,37.9672,37.9672,37.8805,37.912,194116.0
2018-02-08 14:35:00,48.1,48.14,48.09,48.11,336346.0,37.912,37.9436,37.9041,37.9199,336346.0
2018-02-08 14:40:00,48.11,48.12,48.07,48.09,225478.0,37.9199,37.9278,37.8884,37.9041,225478.0
2018-02-08 14:45:00,48.09,48.19,48.07,48.19,242517.0,37.9041,37.983,37.8884,37.983,242517.0
2018-02-08 14:50:00,48.19,48.2,48.09,48.1,166050.0,37.983,37.9908,37.9041,37.912,166050.0
2018-02-08 14:55:00,48.1,48.17,48.06,48.14,191020.0,37.912,37.9672,37.8805,37.9436,191020.0
2018-02-08 15:00:00,48.14,48.26,48.12,48.25,269325.0,37.9436,38.0381,37.9278,38.0303,269325.0
2018-02-08 15:05:00,48.25,48.27,48.05,48.06,241856.0,38.0303,38.046,37.8726,37.8805,241856.0
2018-02-08 15:10:00,48.05,48.07,47.99,48.03,351369.0,37.8726,37.8884,37.8253,37.8569,351369.0
2018-02-08 15:15:00,48.04,48.06,47.95,47.97,243514.0,37.8647,37.8805,37.7938,37.8096,243514.0
2018-02-08 15:20:00,47.98,48.01,47.9,47.98,426077.0,37.8174,37.8411,37.7544,37.8174,426077.0
2018-02-08 15:25:00,47.98,48.09,47.98,48.0,221538.0,37.8174,37.9041,37.8174,37.8332,221538.0
2018-02-08 15:30:00,47.99,48.02,47.93,47.94,361051.0,37.8253,37.849,37.778,37.7859,361051.0
2018-02-08 15:35:00,47.94,47.96,47.83,47.84,369537.0,37.7859,37.8017,37.6992,37.7071,369537.0
2018-02-08 15:40:00,47.83,47.91,47.76,47.91,512484.0,37.6992,37.7623,37.644,37.7623,512484.0
2018-02-08 15:45:00,47.9,47.9,47.61,47.62,862964.0,37.7544,37.7544,37.5258,37.5337,862964.0
2018-02-08 15:50:00,47.63,47.68,47.61,47.66,906226.0,37.5416,37.581,37.5258,37.5652,906226.0
2018-02-08 15:55:00,47.67,47.69,47.51,47.53,1561892.0,37.5731,37.5889,37.447,37.4628,1561892.0
2018-02-09 09:30:00,47.69,47.8,47.59,47.78,657958.0,37.5889,37.6756,37.51,37.6598,657958.0
2018-02-09 09:35:00,47.78,47.97,47.7,47.89,463866.0,37.6598,37.8096,37.5967,37.7465,463866.0
2018-02-09 09:40:00,47.89,47.95,47.81,47.88,404588.0,37.7465,37.7938,37.6834,37.7386,404588.0
2018-02-09 09:45:00,47.87,48.09,47.85,47.97,600472.0,37.7307,37.9041,37.715,37.8096,600472.0
2018-02-09 09:50:00,47.97,48.01,47.88,48.0,409749.0,37.8096,37.8411,37.7386,37.8332,409749.0
2018-02-09 09:55:00,48.0,48.16,47.94,47.98,468462.0,37.8332,37.9593,37.7859,37.8174,468462.0
2018-02-09 10:00:00,47.97,48.23,47.96,48.19,553114.0,37.8096,38.0145,37.8017,37.983,553114.0
2018-02-09 10:05:00,48.18,48.21,48.06,48.2,437101.0,37.9751,37.9987,37.8805,37.9908,437101.0
2018-02-09 10:10:00,48.2,48.34,48.2,48.26,302617.0,37.9908,38.1012,37.9908,38.0381,302617.0
2018-02-09 10:15:00,48.25,48.32,48.18,48.31,337783.0,38.0303,38.0854,37.9751,38.0775,337783.0
2018-02-09 10:20:00,48.31,48.33,48.18,48.25,392249.0,38.0775,38.0933,37.9751,38.0303,392249.0
2018-02-09 10:25:00,48.25,48.32,48.18,48.27,510110.0,38.0303,38.0854,37.9751,38.046,510110.0
2018-02-09 10:30:00,48.27,48.38,48.26,48.26,498085.0,38.046,38.1327,38.0381,38.0381,498085.0
2018-02-09 10:35:00,48.27,48.33,48.22,48.23,230268.0,38.046,38.0933,38.0066,38.0145,230268.0
2018-02-09 10:40:00,48.23,48.28,48.1,48.17,557883.0,38.0145,38.0539,37.912,37.9672,557883.0
2018-02-09 10:45:00,48.17,48.25,48.12,48.14,549008.0,37.9672,38.0303,37.9278,37.9436,549008.0
2018-02-09 10:50:00,48.14,48.29,48.11,48.27,436822.0,37.9436,38.0618,37.9199,38.046,436822.0
2018-02-09 10:55:00,48.26,48.31,48.15,48.22,1127306.0,38.0381,38.0775,37.9514,38.0066,1127306.0
2018-02-09 11:00:00,48.22,48.33,48.2,48.24,429830.0,38.0066,38.0933,37.9908,38.0224,429830.0
2018-02-09 11:05:00,48.24,48.25,48.11,48.13,314124.0,38.0224,38.0303,37.9199,37.9357,314124.0
2018-02-09 11:10:00,48.12,48.16,48.05,48.16,219560.0,37.9278,37.9593,37.8726,37.9593,219560.0
2018-02-09 11:15:00,48.16,48.27,48.11,48.24,277234.0,37.9593,38.046,37.9199,38.0224,277234.0
2018-02-09 11:20:00,48.24,48.31,48.22,48.23,195506.0,38.0224,38.0775,38.0066,38.0145,195506.0
2018-02-09 11:25:00,48.22,48.23,48.12,48.16,203469.0,38.0066,38.0145,37.9278,37.9593,203469.0
2018-02-09 11:30:00,48.16,48.18,48.08,48.14,285743.0,37.9593,37.9751,37.8963,37.9436,285743.0
2018-02-09 11:35:00,48.13,48.19,48.1,48.14,182627.0,37.9357,37.983,37.912,37.9436,182627.0
2018-02-09 11:40:00,48.14,48.15,48.1,48.13,109913.0,37.9436,37.9514,37.912,37.9357,109913.0
2018-02-09 11:45:00,48.13,48.19,48.11,48.14,235809.0,37.9357,37.983,37.9199,37.9436,235809.0
2018-02-09 11:50:00,48.14,48.17,48.1,48.14,103358.0,37.9436,37.9672,37.912,37.9436,103358.0
2018-02-09 11:55:00,48.14,48.19,48.03,48.05,207333.0,37.9436,37.983,37.8569,37.8726,207333.0
2018-02-09 12:00:00,48.05,48.08,47.96,47.96,180660.0,37.8726,37.8963,37.8017,37.8017,180660.0
2018-02-09 12:05:00,47.97,48.0,47.87,47.87,367410.0,37.8096,37.8332,37.7307,37.7307,367410.0
2018-02-09 12:10:00,47.86,47.93,47.84,47.86,467079.0,37.7229,37.778,37.7071,37.7229,467079.0
2018-02-09 12:15:00,47.86,47.99,47.85,47.95,376208.0,37.7229,37.8253,37.715,37.7938,376208.0
2018-02-09 12:20:00,47.95,48.03,47.9,47.97,317815.0,37.7938,37.8569,37.7544,37.8096,317815.0
2018-02-09 12:25:00,47.97,47.97,47.88,47.9,270254.0,37.8096,37.8096,37.7386,37.7544,270254.0
2018-02-09 12:30:00,47.9,48.0,47.9,47.96,294877.0,37.7544,37.8332,37.7544,37.8017,294877.0
2018-02-09 12:35:00,47.96,47.97,47.89,47.93,321193.0,37.8017,37.8096,37.7465,37.778,321193.0
2018-02-09 12:40:00,47.92,48.06,47.89,48.04,332419.0,37.7702,37.8805,37.7465,37.8647,332419.0
2018-02-09 12:45:00,48.04,48.08,47.99,48.01,263470.0,37.8647,37.8963,37.8253,37.8411,263470.0
2018-02-09 12:50:00,48.01,48.03,47.94,47.96,326035.0,37.8411,37.8569,37.7859,37.8017,326035.0
2018-02-09 12:55:00,47.95,48.03,47.9,48.02,251020.0,37.7938,37.8569,37.7544,37.849,251020.0
2018-02-09 13:00:00,48.02,48.03,47.88,47.89,526185.0,37.849,37.8569,37.7386,37.7465,526185.0
2018-02-09 13:05:00,47.9,47.92,47.86,47.88,265680.0,37.7544,37.7702,37.7229,37.7386,265680.0
2018-02-09 13:10:00,47.88,47.89,47.69,47.74,359887.0,37.7386,37.7465,37.5889,37.6283,359887.0
2018-02-09 13:15:00,47.74,47.78,47.7,47.72,265295.0,37.6283,37.6598,37.5967,37.6125,265295.0
2018-02-09 13:20:00,47.72,47.73,47.62,47.64,294525.0,37.6125,37.6204,37.5337,37.5495,294525.0
2018-02-09 13:25:00,47.65,47.76,47.63,47.73,303438.0,37.5573,37.644,37.5416,37.6204,303438.0
2018-02-09 13:30:00,47.73,47.84,47.69,47.69,328441.0,37.6204,37.7071,37.5889,37.5889,328441.0
2018-02-09 13:35:00,47.7,47.73,47.55,47.64,479855.0,37.5967,37.6204,37.4785,37.5495,479855.0
2018-02-09 13:40:00,47.64,47.73,47.64,47.66,312619.0,37.5495,37.6204,37.5495,37.5652,312619.0
2018-02-09 13:45:00,47.67,47.69,47.63,47.65,314000.0,37.5731,37.5889,37.5416,37.5573,314000.0
2018-02-09 13:50:00,47.66,47.75,47.64,47.75,440636.0,37.5652,37.6362,37.5495,37.6362,440636.0
2018-02-09 13:55:00,47.74,47.87,47.63,47.63,498586.0,37.6283,37.7307,37.5416,37.5416,498586.0
2018-02-09 14:00:00,47.63,47.95,47.63,47.8,548030.0,37.5416,37.7938,37.5416,37.6756,548030.0
2018-02-09 14:05:00,47.8,47.92,47.77,47.84,582487.0,37.6756,37.7702,37.6519,37.7071,582487.0
2018-02-09 14:10:00,47.84,48.04,47.83,48.0,653488.0,37.7071,37.8647,37.6992,37.8332,653488.0
2018-02-09 14:15:00,48.0,48.09,47.91,48.02,442556.0,37.8332,37.9041,37.7623,37.849,442556.0
2018-02-09 14:20:00,48.03,48.13,47.99,48.13,360532.0,37.8569,37.9357,37.8253,37.9357,360532.0
2018-02-09 14:25:00,48.12,48.22,48.05,48.15,710787.0,37.9278,38.0066,37.8726,37.9514,710787.0
2018-02-09 14:30:00,48.14,48.18,48.04,48.05,362704.0,37.9436,37.9751,37.8647,37.8726,362704.0
2018-02-09 14:35:00,48.05,48.07,48.01,48.05,257669.0,37.8726,37.8884,37.8411,37.8726,257669.0
2018-02-09 14:40:00,48.05,48.09,47.99,48.03,278351.0,37.8726,37.9041,37.8253,37.8569,278351.0
2018-02-09 14:45:00,48.03,48.08,48.01,48.04,178613.0,37.8569,37.8963,37.8411,37.8647,178613.0
2018-02-09 14:50:00,48.03,48.1,48.01,48.06,149396.0,37.8569,37.912,37.8411,37.8805,149396.0
2018-02-09 14:55:00,48.05,48.05,47.93,47.95,112701.0,37.8726,37.8726,37.778,37.7938,112701.0
2018-02-09 15:00:00,47.94,47.96,47.88,47.88,305374.0,37.7859,37.8017,37.7386,37.7386,305374.0
2018-02-09 15:05:00,47.88,47.88,47.7,47.73,578197.0,37.7386,37.7386,37.5967,37.6204,578197.0
2018-02-09 15:10:00,47.73,47.77,47.68,47.77,380538.0,37.6204,37.6519,37.581,37.6519,380538.0
2018-02-09 15:15:00,47.78,47.97,47.78,47.93,317589.0,37.6598,37.8096,37.6598,37.778,317589.0
2018-02-09 15:20:00,47.94,48.08,47.94,48.01,224549.0,37.7859,37.8963,37.7859,37.8411,224549.0
2018-02-09 15:25:00,48.01,48.17,47.99,48.11,682435.0,37.8411,37.9672,37.8253,37.9199,682435.0
2018-02-09 15:30:00,48.11,48.23,48.1,48.18,602469.0,37.9199,38.0145,37.912,37.9751,602469.0
2018-02-09 15:35:00,48.18,48.24,48.08,48.19,566496.0,37.9751,38.0224,37.8963,37.983,566496.0
2018-02-09 15:40:00,48.19,48.43,48.19,48.42,538809.0,37.983,38.1721,37.983,38.1642,538809.0
2018-02-09 15:45:00,48.43,48.8,48.43,48.63,1079670.0,38.1721,38.4638,38.1721,38.3298,1079670.0
2018-02-09 15:50:00,48.63,48.93,48.63,48.8,1609189.0,38.3298,38.5662,38.3298,38.4638,1609189.0
2018-02-09 15:55:00,48.79,48.81,48.51,48.56,2296579.0,38.4559,38.4716,38.2352,38.2746,2296579.0
2018-02-12 09:30:00,48.66,48.66,48.29,48.41,609301.0,38.3534,38.3534,38.0618,38.1564,609301.0
2018-02-12 09:35:00,48.41,48.59,48.36,48.49,863999.0,38.1564,38.2982,38.117,38.2194,863999.0
2018-02-12 09:40:00,48.5,48.57,48.41,48.45,616408.0,38.2273,38.2825,38.1564,38.1879,616408.0
2018-02-12 09:45:00,48.45,48.58,48.37,48.47,699477.0,38.1879,38.2904,38.1248,38.2037,699477.0
2018-02-12 09:50:00,48.47,48.56,48.45,48.5,475050.0,38.2037,38.2746,38.1879,38.2273,475050.0
2018-02-12 09:55:00,48.5,48.53,48.35,48.41,278134.0,38.2273,38.2509,38.1091,38.1564,278134.0
2018-02-12 10:00:00,48.43,48.52,48.41,48.52,335085.0,38.1721,38.2431,38.1564,38.2431,335085.0
2018-02-12 10:05:00,48.53,48.55,48.45,48.48,225433.0,38.2509,38.2667,38.1879,38.2115,225433.0
2018-02-12 10:10:00,48.48,48.49,48.36,48.42,293356.0,38.2115,38.2194,38.117,38.1642,293356.0
2018-02-12 10:15:00,48.43,48.46,48.33,48.34,166873.0,38.1721,38.1958,38.0933,38.1012,166873.0
2018-02-12 10:20:00,48.34,48.38,48.23,48.29,258477.0,38.1012,38.1327,38.0145,38.0618,258477.0
2018-02-12 10:25:00,48.29,48.42,48.22,48.4,242558.0,38.0618,38.1642,38.0066,38.1485,242558.0
2018-02-12 10:30:00,48.41,48.45,48.31,48.45,225273.0,38.1564,38.1879,38.0775,38.1879,225273.0
2018-02-12 10:35:00,48.45,48.52,48.41,48.49,308718.0,38.1879,38.2431,38.1564,38.2194,308718.0
2018-02-12 10:40:00,48.49,48.5,48.32,48.36,173536.0,38.2194,38.2273,38.0854,38.117,173536.0
2018-02-12 10:45:00,48.35,48.47,48.35,48.46,152434.0,38.1091,38.2037,38.1091,38.1958,152434.0
2018-02-12 10:50:00,48.46,48.5,48.39,48.4,249728.0,38.1958,38.2273,38.1406,38.1485,249728.0
2018-02-12 10:55:00,48.4,48.42,48.32,48.37,847043.0,38.1485,38.1642,38.0854,38.1248,847043.0
2018-02-12 11:00:00,48.37,48.49,48.34,48.49,324315.0,38.1248,38.2194,38.1012,38.2194,324315.0
2018-02-12 11:05:00,48.49,48.54,48.46,48.51,359472.0,38.2194,38.2588,38.1958,38.2352,359472.0
2018-02-12 11:10:00,48.51,48.54,48.44,48.54,192073.0,38.2352,38.2588,38.18,38.2588,192073.0
2018-02-12 11:15:00,48.53,48.55,48.43,48.46,185399.0,38.2509,38.2667,38.1721,38.1958,185399.0
2018-02-12 11:20:00,48.47,48.49,48.38,48.48,227627.0,38.2037,38.2194,38.1327,38.2115,227627.0
2018-02-12 11:25:00,48.48,48.54,48.48,48.52,108903.0,38.2115,38.2588,38.2115,38.2431,108903.0
2018-02-12 11:30:00,48.52,48.53,48.31,48.35,624345.0,38.2431,38.2509,38.0775,38.1091,624345.0
2018-02-12 11:35:00,48.34,48.37,48.32,48.37,138340.0,38.1012,38.1248,38.0854,38.1248,138340.0
2018-02-12 11:40:00,48.36,48.42,48.33,48.42,199708.0,38.117,38.1642,38.0933,38.1642,199708.0
2018-02-12 11:45:00,48.42,48.49,48.41,48.48,101113.0,38.1642,38.2194,38.1564,38.2115,101113.0
2018-02-12 11:50:00,48.48,48.5,48.45,48.5,131029.0,38.2115,38.2273,38.1879,38.2273,131029.0
2018-02-12 11:55:00,48.51,48.56,48.46,48.54,111335.0,38.2352,38.2746,38.1958,38.2588,111335.0
2018-02-12 12:00:00,48.55,48.61,48.5,48.59,94656.0,38.2667,38.314,38.2273,38.2982,94656.0
2018-02-12 12:05:00,48.6,48.69,48.58,48.67,328272.0,38.3061,38.3771,38.2904,38.3613,328272.0
2018-02-12 12:10:00,48.68,48.72,48.64,48.71,146735.0,38.3692,38.4007,38.3376,38.3928,146735.0
2018-02-12 12:15:00,48.73,48.79,48.71,48.78,154406.0,38.4086,38.4559,38.3928,38.448,154406.0
2018-02-12 12:20:00,48.78,48.8,48.74,48.75,109441.0,38.448,38.4638,38.4165,38.4243,109441.0
2018-02-12 12:25:00,48.75,48.8,48.75,48.77,65023.0,38.4243,38.4638,38.4243,38.4401,65023.0
2018-02-12 12:30:00,48.77,48.81,48.76,48.79,73005.0,38.4401,38.4716,38.4322,38.4559,73005.0
2018-02-12 12:35:00,48.8,48.84,48.79,48.81,162960.0,38.4638,38.4953,38.4559,38.4716,162960.0
2018-02-12 12:40:00,48.8,48.81,48.74,48.75,146231.0,38.4638,38.4716,38.4165,38.4243,146231.0
2018-02-12 12:45:00,48.74,48.75,48.69,48.71,113125.0,38.4165,38.4243,38.3771,38.3928,113125.0
2018-02-12 12:50:00,48.71,48.76,48.7,48.75,118468.0,38.3928,38.4322,38.3849,38.4243,118468.0
2018-02-12 12:55:00,48.74,48.83,48.74,48.81,100475.0,38.4165,38.4874,38.4165,38.4716,100475.0
2018-02-12 13:00:00,48.82,48.86,48.82,48.84,146646.0,38.4795,38.5111,38.4795,38.4953,146646.0
2018-02-12 13:05:00,48.84,48.85,48.72,48.74,250461.0,38.4953,38.5032,38.4007,38.4165,250461.0
2018-02-12 13:10:00,48.74,48.81,48.7,48.8,187492.0,38.4165,38.4716,38.3849,38.4638,187492.0
2018-02-12 13:15:00,48.8,48.84,48.78,48.8,169868.0,38.4638,38.4953,38.448,38.4638,169868.0
2018-02-12 13:20:00,48.8,48.8,48.73,48.78,113645.0,38.4638,38.4638,38.4086,38.448,113645.0
2018-02-12 13:25:00,48.77,48.82,48.76,48.79,70402.0,38.4401,38.4795,38.4322,38.4559,70402.0
2018-02-12 13:30:00,48.8,48.82,48.72,48.72,119272.0,38.4638,38.4795,38.4007,38.4007,119272.0
2018-02-12 13:35:00,48.73,48.75,48.66,48.7,327163.0,38.4086,38.4243,38.3534,38.3849,327163.0
2018-02-12 13:40:00,48.7,48.7,48.65,48.68,127572.0,38.3849,38.3849,38.3455,38.3692,127572.0
2018-02-12 13:45:00,48.69,48.71,48.66,48.69,239993.0,38.3771,38.3928,38.3534,38.3771,239993.0
2018-02-12 13:50:00,48.69,48.79,48.67,48.79,153827.0,38.3771,38.4559,38.3613,38.4559,153827.0
2018-02-12 13:55:00,48.78,48.87,48.78,48.82,448990.0,38.448,38.5189,38.448,38.4795,448990.0
2018-02-12 14:00:00,48.83,48.84,48.78,48.79,117762.0,38.4874,38.4953,38.448,38.4559,117762.0
2018-02-12 14:05:00,48.79,48.84,48.76,48.79,95449.0,38.4559,38.4953,38.4322,38.4559,95449.0
2018-02-12 14:10:00,48.8,48.83,48.79,48.83,171344.0,38.4638,38.4874,38.4559,38.4874,171344.0
2018-02-12 14:15:00,48.83,48.83,48.74,48.77,153219.0,38.4874,38.4874,38.4165,38.4401,153219.0
2018-02-12 14:20:00,48.77,48.81,48.76,48.77,73761.0,38.4401,38.4716,38.4322,38.4401,73761.0
2018-02-12 14:25:00,48.77,48.87,48.75,48.86,172769.0,38.4401,38.5189,38.4243,38.5111,172769.0
2018-02-12 14:30:00,48.87,48.95,48.86,48.91,142094.0,38.5189,38.582,38.5111,38.5505,142094.0
2018-02-12 14:35:00,48.91,48.95,48.89,48.91,197882.0,38.5505,38.582,38.5347,38.5505,197882.0
2018-02-12 14:40:00,48.91,48.96,48.87,48.87,163141.0,38.5505,38.5899,38.5189,38.5189,163141.0
2018-02-12 14:45:00,48.87,48.92,48.84,48.84,111032.0,38.5189,38.5583,38.4953,38.4953,111032.0
2018-02-12 14:50:00,48.84,48.85,48.8,48.84,225460.0,38.4953,38.5032,38.4638,38.4953,225460.0
2018-02-12 14:55:00,48.85,48.89,48.83,48.88,109555.0,38.5032,38.5347,38.4874,38.5268,109555.0
2018-02-12 15:00:00,48.88,48.94,48.87,48.94,241690.0,38.5268,38.5741,38.5189,38.5741,241690.0
2018-02-12 15:05:00,48.95,49.02,48.95,49.02,96844.0,38.582,38.6372,38.582,38.6372,96844.0
2018-02-12 15:10:00,49.01,49.12,48.99,49.1,334785.0,38.6293,38.716,38.6135,38.7002,334785.0
2018-02-12 15:15:00,49.09,49.13,49.04,49.07,199329.0,38.6923,38.7239,38.6529,38.6766,199329.0
2018-02-12 15:20:00,49.07,49.16,49.07,49.12,138331.0,38.6766,38.7475,38.6766,38.716,138331.0
2018-02-12 15:25:00,49.13,49.14,49.08,49.13,221036.0,38.7239,38.7317,38.6845,38.7239,221036.0
2018-02-12 15:30:00,49.14,49.2,49.08,49.12,583984.0,38.7317,38.779,38.6845,38.716,583984.0
2018-02-12 15:35:00,49.13,49.14,48.99,49.09,560201.0,38.7239,38.7317,38.6135,38.6923,560201.0
2018-02-12 15:40:00,49.09,49.14,49.05,49.13,431529.0,38.6923,38.7317,38.6608,38.7239,431529.0
2018-02-12 15:45:00,49.12,49.12,48.75,48.94,929410.0,38.716,38.716,38.4243,38.5741,929410.0
2018-02-12 15:50:00,48.94,49.04,48.92,48.98,518508.0,38.5741,38.6529,38.5583,38.6056,518508.0
2018-02-12 15:55:00,48.98,48.99,48.89,48.94,1162186.0,38.6056,38.6135,38.5347,38.5741,1162186.0
2018-02-13 09:30:00,48.91,48.98,48.72,48.75,688564.0,38.5505,38.6056,38.4007,38.4243,688564.0
2018-02-13 09:35:00,48.74,48.81,48.64,48.73,611158.0,38.4165,38.4716,38.3376,38.4086,611158.0
2018-02-13 09:40:00,48.74,48.74,48.57,48.6,572170.0,38.4165,38.4165,38.2825,38.3061,572170.0
2018-02-13 09:45:00,48.6,48.63,48.45,48.5,574625.0,38.3061,38.3298,38.1879,38.2273,574625.0
2018-02-13 09:50:00,48.49,48.54,48.42,48.5,721959.0,38.2194,38.2588,38.1642,38.2273,721959.0
2018-02-13 09:55:00,48.5,48.53,48.44,48.53,441448.0,38.2273,38.2509,38.18,38.2509,441448.0
2018-02-13 10:00:00,48.52,48.65,48.52,48.59,559041.0,38.2431,38.3455,38.2431,38.2982,559041.0
2018-02-13 10:05:00,48.59,48.65,48.5,48.51,531891.0,38.2982,38.3455,38.2273,38.2352,531891.0
2018-02-13 10:10:00,48.5,48.59,48.5,48.55,306335.0,38.2273,38.2982,38.2273,38.2667,306335.0
2018-02-13 10:15:00,48.55,48.55,48.4,48.52,696320.0,38.2667,38.2667,38.1485,38.2431,696320.0
2018-02-13 10:20:00,48.51,48.56,48.45,48.46,297136.0,38.2352,38.2746,38.1879,38.1958,297136.0
2018-02-13 10:25:00,48.46,48.54,48.44,48.44,160869.0,38.1958,38.2588,38.18,38.18,160869.0
2018-02-13 10:30:00,48.45,48.56,48.42,48.55,538495.0,38.1879,38.2746,38.1642,38.2667,538495.0
2018-02-13 10:35:00,48.54,48.74,48.54,48.73,311333.0,38.2588,38.4165,38.2588,38.4086,311333.0
2018-02-13 10:40:00,48.73,48.75,48.63,48.63,246557.0,38.4086,38.4243,38.3298,38.3298,246557.0
2018-02-13 10:45:00,48.63,48.77,48.63,48.74,244073.0,38.3298,38.4401,38.3298,38.4165,244073.0
2018-02-13 10:50:00,48.75,48.75,48.67,48.7,101802.0,38.4243,38.4243,38.3613,38.3849,101802.0
2018-02-13 10:55:00,48.7,48.75,48.66,48.73,143363.0,38.3849,38.4243,38.3534,38.4086,143363.0
2018-02-13 11:00:00,48.73,48.74,48.63,48.64,248235.0,38.4086,38.4165,38.3298,38.3376,248235.0
2018-02-13 11:05:00,48.63,48.67,48.62,48.63,203418.0,38.3298,38.3613,38.3219,38.3298,203418.0
2018-02-13 11:10:00,48.64,48.69,48.64,48.67,124999.0,38.3376,38.3771,38.3376,38.3613,124999.0
2018-02-13 11:15:00,48.68,48.72,48.66,48.72,259286.0,38.3692,38.4007,38.3534,38.4007,259286.0
2018-02-13 11:20:00,48.71,48.79,48.69,48.79,324910.0,38.3928,38.4559,38.3771,38.4559,324910.0
2018-02-13 11:25:00,48.78,48.78,48.62,48.64,215857.0,38.448,38.448,38.3219,38.3376,215857.0
2018-02-13 11:30:00,48.64,48.69,48.59,48.59,590525.0,38.3376,38.3771,38.2982,38.2982,590525.0
2018-02-13 11:35:00,48.6,48.7,48.59,48.69,149827.0,38.3061,38.3849,38.2982,38.3771,149827.0
2018-02-13 11:40:00,48.69,48.7,48.58,48.6,753448.0,38.3771,38.3849,38.2904,38.3061,753448.0
2018-02-13 11:45:00,48.61,48.67,48.6,48.61,357478.0,38.314,38.3613,38.3061,38.314,357478.0
2018-02-13 11:50:00,48.61,48.64,48.57,48.62,280199.0,38.314,38.3376,38.2825,38.3219,280199.0
2018-02-13 11:55:00,48.62,48.64,48.59,48.61,149914.0,38.3219,38.3376,38.2982,38.314,149914.0
2018-02-13 12:00:00,48.62,48.62,48.54,48.55,198755.0,38.3219,38.3219,38.2588,38.2667,198755.0
2018-02-13 12:05:00,48.55,48.58,48.54,48.56,214778.0,38.2667,38.2904,38.2588,38.2746,214778.0
2018-02-13 12:10:00,48.57,48.61,48.52,48.61,109888.0,38.2825,38.314,38.2431,38.314,109888.0
2018-02-13 12:15:00,48.62,48.66,48.6,48.65,302438.0,38.3219,38.3534,38.3061,38.3455,302438.0
2018-02-13 12:20:00,48.65,48.69,48.65,48.67,178167.0,38.3455,38.3771,38.3455,38.3613,178167.0
2018-02-13 12:25:00,48.66,48.75,48.65,48.74,168915.0,38.3534,38.4243,38.3455,38.4165,168915.0
2018-02-13 12:30:00,48.74,48.79,48.74,48.78,218491.0,38.4165,38.4559,38.4165,38.448,218491.0
2018-02-13 12:35:00,48.78,48.82,48.77,48.82,120126.0,38.448,38.4795,38.4401,38.4795,120126.0
2018-02-13 12:40:00,48.82,48.84,48.81,48.82,51273.0,38.4795,38.4953,38.4716,38.4795,51273.0
2018-02-13 12:45:00,48.82,48.84,48.72,48.74,278896.0,38.4795,38.4953,38.4007,38.4165,278896.0
2018-02-13 12:50:00,48.75,48.8,48.75,48.78,60327.0,38.4243,38.4638,38.4243,38.448,60327.0
2018-02-13 12:55:00,48.79,48.79,48.75,48.76,125882.0,38.4559,38.4559,38.4243,38.4322,125882.0
2018-02-13 13:00:00,48.75,48.77,48.73,48.75,94584.0,38.4243,38.4401,38.4086,38.4243,94584.0
2018-02-13 13:05:00,48.76,48.81,48.72,48.81,115670.0,38.4322,38.4716,38.4007,38.4716,115670.0
2018-02-13 13:10:00,48.8,48.82,48.77,48.82,101873.0,38.4638,38.4795,38.4401,38.4795,101873.0
2018-02-13 13:15:00,48.82,48.88,48.82,48.88,158753.0,38.4795,38.5268,38.4795,38.5268,158753.0
2018-02-13 13:20:00,48.88,48.97,48.87,48.96,182640.0,38.5268,38.5978,38.5189,38.5899,182640.0
2018-02-13 13:25:00,48.96,48.97,48.91,48.92,147549.0,38.5899,38.5978,38.5505,38.5583,147549.0
2018-02-13 13:30:00,48.91,48.92,48.8,48.86,347792.0,38.5505,38.5583,38.4638,38.5111,347792.0
2018-02-13 13:35:00,48.86,48.89,48.82,48.88,294721.0,38.5111,38.5347,38.4795,38.5268,294721.0
2018-02-13 13:40:00,48.89,48.9,48.86,48.86,202947.0,38.5347,38.5426,38.5111,38.5111,202947.0
2018-02-13 13:45:00,48.86,48.87,48.82,48.82,199085.0,38.5111,38.5189,38.4795,38.4795,199085.0
2018-02-13 13:50:00,48.82,48.86,48.8,48.83,119469.0,38.4795,38.5111,38.4638,38.4874,119469.0
2018-02-13 13:55:00,48.83,48.88,48.83,48.88,97528.0,38.4874,38.5268,38.4874,38.5268,97528.0
2018-02-13 14:00:00,48.88,48.92,48.85,48.89,103192.0,38.5268,38.5583,38.5032,38.5347,103192.0
2018-02-13 14:05:00,48.9,48.97,48.88,48.94,190512.0,38.5426,38.5978,38.5268,38.5741,190512.0
2018-02-13 14:10:00,48.94,48.98,48.92,48.97,173124.0,38.5741,38.6056,38.5583,38.5978,173124.0
2018-02-13 14:15:00,48.97,49.0,48.95,48.95,66827.0,38.5978,38.6214,38.582,38.582,66827.0
2018-02-13 14:20:00,48.95,48.97,48.94,48.94,132248.0,38.582,38.5978,38.5741,38.5741,132248.0
2018-02-13 14:25:00,48.94,48.96,48.9,48.91,250560.0,38.5741,38.5899,38.5426,38.5505,250560.0
2018-02-13 14:30:00,48.91,48.92,48.88,48.88,194859.0,38.5505,38.5583,38.5268,38.5268,194859.0
2018-02-13 14:35:00,48.88,48.94,48.87,48.94,257430.0,38.5268,38.5741,38.5189,38.5741,257430.0
2018-02-13 14:40:00,48.94,48.96,48.93,48.95,247704.0,38.5741,38.5899,38.5662,38.582,247704.0
2018-02-13 14:45:00,48.95,49.01,48.95,49.01,154080.0,38.582,38.6293,38.582,38.6293,154080.0
2018-02-13 14:50:00,49.01,49.04,48.98,49.03,395328.0,38.6293,38.6529,38.6056,38.645,395328.0
2018-02-13 14:55:00,49.02,49.08,49.01,49.07,219905.0,38.6372,38.6845,38.6293,38.6766,219905.0
2018-02-13 15:00:00,49.06,49.06,49.02,49.04,172764.0,38.6687,38.6687,38.6372,38.6529,172764.0
2018-02-13 15:05:00,49.04,49.12,49.03,49.12,109796.0,38.6529,38.716,38.645,38.716,109796.0
2018-02-13 15:10:00,49.11,49.15,49.1,49.15,126957.0,38.7081,38.7396,38.7002,38.7396,126957.0
2018-02-13 15:15:00,49.15,49.18,49.13,49.16,144867.0,38.7396,38.7633,38.7239,38.7475,144867.0
2018-02-13 15:20:00,49.17,49.22,49.12,49.22,617540.0,38.7554,38.7948,38.716,38.7948,617540.0
2018-02-13 15:25:00,49.21,49.34,49.2,49.32,863576.0,38.7869,38.8894,38.779,38.8736,863576.0
2018-02-13 15:30:00,49.32,49.32,49.26,49.3,511278.0,38.8736,38.8736,38.8263,38.8579,511278.0
2018-02-13 15:35:00,49.3,49.33,49.29,49.29,280013.0,38.8579,38.8815,38.85,38.85,280013.0
2018-02-13 15:40:00,49.29,49.29,49.12,49.15,521102.0,38.85,38.85,38.716,38.7396,521102.0
2018-02-13 15:45:00,49.14,49.21,49.12,49.18,683958.0,38.7317,38.7869,38.716,38.7633,683958.0
2018-02-13 15:50:00,49.18,49.24,49.17,49.23,689732.0,38.7633,38.8106,38.7554,38.8027,689732.0
2018-02-13 15:55:00,49.23,49.24,49.12,49.15,869678.0,38.8027,38.8106,38.716,38.7396,869678.0
2018-02-14 09:30:00,48.73,48.87,48.46,48.47,892399.0,38.4086,38.5189,38.1958,38.2037,892399.0
2018-02-14 09:35:00,48.47,48.76,48.46,48.76,592461.0,38.2037,38.4322,38.1958,38.4322,592461.0
2018-02-14 09:40:00,48.77,48.77,48.59,48.66,385097.0,38.4401,38.4401,38.2982,38.3534,385097.0
2018-02-14 09:45:00,48.66,48.8,48.59,48.75,502454.0,38.3534,38.4638,38.2982,38.4243,502454.0
2018-02-14 09:50:00,48.76,48.94,48.75,48.92,271336.0,38.4322,38.5741,38.4243,38.5583,271336.0
2018-02-14 09:55:00,48.93,48.95,48.66,48.67,394063.0,38.5662,38.582,38.3534,38.3613,394063.0
2018-02-14 10:00:00,48.68,48.71,48.61,48.61,122038.0,38.3692,38.3928,38.314,38.314,122038.0
2018-02-14 10:05:00,48.61,48.81,48.61,48.81,214301.0,38.314,38.4716,38.314,38.4716,214301.0
2018-02-14 10:10:00,48.8,48.89,48.76,48.77,227976.0,38.4638,38.5347,38.4322,38.4401,227976.0
2018-02-14 10:15:00,48.77,48.78,48.7,48.7,110214.0,38.4401,38.448,38.3849,38.3849,110214.0
2018-02-14 10:20:00,48.71,48.87,48.7,48.8,381515.0,38.3928,38.5189,38.3849,38.4638,381515.0
2018-02-14 10:25:00,48.8,48.85,48.73,48.85,148137.0,38.4638,38.5032,38.4086,38.5032,148137.0
2018-02-14 10:30:00,48.85,48.91,48.77,48.78,195447.0,38.5032,38.5505,38.4401,38.448,195447.0
2018-02-14 10:35:00,48.77,48.89,48.73,48.89,225507.0,38.4401,38.5347,38.4086,38.5347,225507.0
2018-02-14 10:40:00,48.88,48.92,48.85,48.92,191325.0,38.5268,38.5583,38.5032,38.5583,191325.0
2018-02-14 10:45:00,48.92,48.98,48.89,48.9,121258.0,38.5583,38.6056,38.5347,38.5426,121258.0
2018-02-14 10:50:00,48.9,48.98,48.87,48.94,152729.0,38.5426,38.6056,38.5189,38.5741,152729.0
2018-02-14 10:55:00,48.94,48.94,48.86,48.86,99470.0,38.5741,38.5741,38.5111,38.5111,99470.0
2018-02-14 11:00:00,48.86,48.89,48.78,48.79,174193.0,38.5111,38.5347,38.448,38.4559,174193.0
2018-02-14 11:05:00,48.79,48.8,48.71,48.73,239178.0,38.4559,38.4638,38.3928,38.4086,239178.0
2018-02-14 11:10:00,48.73,48.78,48.72,48.77,113262.0,38.4086,38.448,38.4007,38.4401,113262.0
2018-02-14 11:15:00,48.78,48.81,48.74,48.75,113900.0,38.448,38.4716,38.4165,38.4243,113900.0
2018-02-14 11:20:00,48.75,48.81,48.72,48.77,149142.0,38.4243,38.4716,38.4007,38.4401,149142.0
2018-02-14 11:25:00,48.77,48.81,48.75,48.79,84261.0,38.4401,38.4716,38.4243,38.4559,84261.0
2018-02-14 11:30:00,48.79,48.82,48.76,48.81,80010.0,38.4559,38.4795,38.4322,38.4716,80010.0
2018-02-14 11:35:00,48.81,48.82,48.73,48.8,141820.0,38.4716,38.4795,38.4086,38.4638,141820.0
2018-02-14 11:40:00,48.8,48.83,48.74,48.81,112334.0,38.4638,38.4874,38.4165,38.4716,112334.0
2018-02-14 11:45:00,48.82,48.82,48.77,48.78,167435.0,38.4795,38.4795,38.4401,38.448,167435.0
2018-02-14 11:50:00,48.78,48.78,48.72,48.73,133230.0,38.448,38.448,38.4007,38.4086,133230.0
2018-02-14 11:55:00,48.73,48.78,48.7,48.76,167692.0,38.4086,38.448,38.3849,38.4322,167692.0
2018-02-14 12:00:00,48.76,48.86,48.75,48.86,154956.0,38.4322,38.5111,38.4243,38.5111,154956.0
2018-02-14 12:05:00,48.87,48.87,48.76,48.78,160649.0,38.5189,38.5189,38.4322,38.448,160649.0
2018-02-14 12:10:00,48.78,48.82,48.75,48.81,107046.0,38.448,38.4795,38.4243,38.4716,107046.0
2018-02-14 12:15:00,48.81,48.82,48.78,48.8,62480.0,38.4716,38.4795,38.448,38.4638,62480.0
2018-02-14 12:20:00,48.8,48.88,48.78,48.88,118056.0,38.4638,38.5268,38.448,38.5268,118056.0
2018-02-14 12:25:00,48.88,48.96,48.88,48.93,88795.0,38.5268,38.5899,38.5268,38.5662,88795.0
2018-02-14 12:30:00,48.93,48.93,48.85,48.88,437187.0,38.5662,38.5662,38.5032,38.5268,437187.0
2018-02-14 12:35:00,48.87,48.88,48.85,48.86,88699.0,38.5189,38.5268,38.5032,38.5111,88699.0
2018-02-14 12:40:00,48.86,48.86,48.82,48.84,75761.0,38.5111,38.5111,38.4795,38.4953,75761.0
2018-02-14 12:45:00,48.83,48.87,48.82,48.86,201822.0,38.4874,38.5189,38.4795,38.5111,201822.0
2018-02-14 12:50:00,48.85,48.88,48.83,48.86,87565.0,38.5032,38.5268,38.4874,38.5111,87565.0
2018-02-14 12:55:00,48.86,48.91,48.86,48.9,49950.0,38.5111,38.5505,38.5111,38.5426,49950.0
2018-02-14 13:00:00,48.9,48.94,48.89,48.91,40287.0,38.5426,38.5741,38.5347,38.5505,40287.0
2018-02-14 13:05:00,48.91,49.0,48.91,48.96,67145.0,38.5505,38.6214,38.5505,38.5899,67145.0
2018-02-14 13:10:00,48.97,49.0,48.94,48.94,121934.0,38.5978,38.6214,38.5741,38.5741,121934.0
2018-02-14 13:15:00,48.95,49.02,48.95,49.01,137150.0,38.582,38.6372,38.582,38.6293,137150.0
2018-02-14 13:20:00,49.01,49.06,49.0,49.04,47410.0,38.6293,38.6687,38.6214,38.6529,47410.0
2018-02-14 13:25:00,49.04,49.04,48.96,48.96,60286.0,38.6529,38.6529,38.5899,38.5899,60286.0
2018-02-14 13:30:00,48.97,49.04,48.97,49.0,66263.0,38.5978,38.6529,38.5978,38.6214,66263.0
2018-02-14 13:35:00,48.99,49.0,48.91,48.96,93306.0,38.6135,38.6214,38.5505,38.5899,93306.0
2018-02-14 13:40:00,48.95,48.99,48.94,48.99,56589.0,38.582,38.6135,38.5741,38.6135,56589.0
2018-02-14 13:45:00,48.98,49.02,48.94,48.96,88133.0,38.6056,38.6372,38.5741,38.5899,88133.0
2018-02-14 13:50:00,48.95,48.95,48.87,48.88,89185.0,38.582,38.582,38.5189,38.5268,89185.0
2018-02-14 13:55:00,48.87,48.9,48.85,48.87,74089.0,38.5189,38.5426,38.5032,38.5189,74089.0
2018-02-14 14:00:00,48.87,48.87,48.81,48.84,93737.0,38.5189,38.5189,38.4716,38.4953,93737.0
2018-02-14 14:05:00,48.83,48.84,48.81,48.84,104253.0,38.4874,38.4953,38.4716,38.4953,104253.0
2018-02-14 14:10:00,48.84,48.86,48.8,48.84,104168.0,38.4953,38.5111,38.4638,38.4953,104168.0
2018-02-14 14:15:00,48.84,48.84,48.8,48.84,100394.0,38.4953,38.4953,38.4638,38.4953,100394.0
2018-02-14 14:20:00,48.85,48.88,48.83,48.83,195153.0,38.5032,38.5268,38.4874,38.4874,195153.0
2018-02-14 14:25:00,48.83,48.84,48.76,48.77,186767.0,38.4874,38.4953,38.4322,38.4401,186767.0
2018-02-14 14:30:00,48.76,48.81,48.76,48.8,350080.0,38.4322,38.4716,38.4322,38.4638,350080.0
2018-02-14 14:35:00,48.81,48.88,48.8,48.88,227918.0,38.4716,38.5268,38.4638,38.5268,227918.0
2018-02-14 14:40:00,48.88,48.9,48.8,48.82,204758.0,38.5268,38.5426,38.4638,38.4795,204758.0
2018-02-14 14:45:00,48.81,48.83,48.77,48.8,68042.0,38.4716,38.4874,38.4401,38.4638,68042.0
2018-02-14 14:50:00,48.8,48.89,48.79,48.87,130192.0,38.4638,38.5347,38.4559,38.5189,130192.0
2018-02-14 14:55:00,48.87,48.88,48.84,48.87,57400.0,38.5189,38.5268,38.4953,38.5189,57400.0
2018-02-14 15:00:00,48.87,48.93,48.86,48.89,139576.0,38.5189,38.5662,38.5111,38.5347,139576.0
2018-02-14 15:05:00,48.89,48.91,48.87,48.89,97951.0,38.5347,38.5505,38.5189,38.5347,97951.0
2018-02-14 15:10:00,48.89,48.92,48.87,48.89,121609.0,38.5347,38.5583,38.5189,38.5347,121609.0
2018-02-14 15:15:00,48.88,48.9,48.83,48.86,286543.0,38.5268,38.5426,38.4874,38.5111,286543.0
2018-02-14 15:20:00,48.86,48.87,48.76,48.77,313524.0,38.5111,38.5189,38.4322,38.4401,313524.0
2018-02-14 15:25:00,48.76,48.79,48.75,48.75,278407.0,38.4322,38.4559,38.4243,38.4243,278407.0
2018-02-14 15:30:00,48.75,48.79,48.72,48.73,301746.0,38.4243,38.4559,38.4007,38.4086,301746.0
2018-02-14 15:35:00,48.72,48.74,48.7,48.73,553981.0,38.4007,38.4165,38.3849,38.4086,553981.0
2018-02-14 15:40:00,48.73,48.79,48.72,48.75,286349.0,38.4086,38.4559,38.4007,38.4243,286349.0
2018-02-14 15:45:00,48.75,48.78,48.67,48.67,658582.0,38.4243,38.448,38.3613,38.3613,658582.0
2018-02-14 15:50:00,48.68,48.73,48.64,48.65,1309266.0,38.3692,38.4086,38.3376,38.3455,1309266.0
2018-02-14 15:55:00,48.65,48.66,48.58,48.61,2506066.0,38.3455,38.3534,38.2904,38.314,2506066.0
2018-02-15 09:30:00,48.72,48.97,48.68,48.77,422191.0,38.4007,38.5978,38.3692,38.4401,422191.0
2018-02-15 09:35:00,48.78,48.85,48.65,48.8,454937.0,38.448,38.5032,38.3455,38.4638,454937.0
2018-02-15 09:40:00,48.8,48.97,48.78,48.87,285295.0,38.4638,38.5978,38.448,38.5189,285295.0
2018-02-15 09:45:00,48.87,48.97,48.78,48.96,261176.0,38.5189,38.5978,38.448,38.5899,261176.0
2018-02-15 09:50:00,48.94,48.99,48.89,48.89,293443.0,38.5741,38.6135,38.5347,38.5347,293443.0
2018-02-15 09:55:00,48.9,48.94,48.85,48.89,160400.0,38.5426,38.5741,38.5032,38.5347,160400.0
2018-02-15 10:00:00,48.89,49.02,48.88,48.96,252198.0,38.5347,38.6372,38.5268,38.5899,252198.0
2018-02-15 10:05:00,48.96,48.97,48.86,48.89,280202.0,38.5899,38.5978,38.5111,38.5347,280202.0
2018-02-15 10:10:00,48.88,48.9,48.75,48.79,256041.0,38.5268,38.5426,38.4243,38.4559,256041.0
2018-02-15 10:15:00,48.79,48.87,48.78,48.85,123044.0,38.4559,38.5189,38.448,38.5032,123044.0
2018-02-15 10:20:00,48.85,49.02,48.84,49.0,408974.0,38.5032,38.6372,38.4953,38.6214,408974.0
2018-02-15 10:25:00,49.0,49.02,48.96,48.98,142119.0,38.6214,38.6372,38.5899,38.6056,142119.0
2018-02-15 10:30:00,48.98,49.19,48.95,49.18,175435.0,38.6056,38.7712,38.582,38.7633,175435.0
2018-02-15 10:35:00,49.18,49.18,49.11,49.18,396329.0,38.7633,38.7633,38.7081,38.7633,396329.0
2018-02-15 10:40:00,49.18,49.22,49.16,49.2,222631.0,38.7633,38.7948,38.7475,38.779,222631.0
2018-02-15 10:45:00,49.2,49.28,49.17,49.21,213931.0,38.779,38.8421,38.7554,38.7869,213931.0
2018-02-15 10:50:00,49.22,49.22,49.09,49.14,217792.0,38.7948,38.7948,38.6923,38.7317,217792.0
2018-02-15 10:55:00,49.14,49.14,49.03,49.05,232609.0,38.7317,38.7317,38.645,38.6608,232609.0
2018-02-15 11:00:00,49.05,49.1,49.03,49.08,208112.0,38.6608,38.7002,38.645,38.6845,208112.0
2018-02-15 11:05:00,49.08,49.14,49.08,49.08,111142.0,38.6845,38.7317,38.6845,38.6845,111142.0
2018-02-15 11:10:00,49.07,49.09,49.03,49.07,74250.0,38.6766,38.6923,38.645,38.6766,74250.0
2018-02-15 11:15:00,49.07,49.08,49.03,49.04,115653.0,38.6766,38.6845,38.645,38.6529,115653.0
2018-02-15 11:20:00,49.04,49.06,48.95,48.95,180608.0,38.6529,38.6687,38.582,38.582,180608.0
2018-02-15 11:25:00,48.94,49.1,48.94,49.1,136993.0,38.5741,38.7002,38.5741,38.7002,136993.0
2018-02-15 11:30:00,49.09,49.16,49.09,49.14,105823.0,38.6923,38.7475,38.6923,38.7317,105823.0
2018-02-15 11:35:00,49.13,49.19,49.09,49.19,58892.0,38.7239,38.7712,38.6923,38.7712,58892.0
2018-02-15 11:40:00,49.19,49.23,49.16,49.22,64646.0,38.7712,38.8027,38.7475,38.7948,64646.0
2018-02-15 11:45:00,49.22,49.25,49.2,49.25,87360.0,38.7948,38.8184,38.779,38.8184,87360.0
2018-02-15 11:50:00,49.25,49.25,49.22,49.22,100081.0,38.8184,38.8184,38.7948,38.7948,100081.0
2018-02-15 11:55:00,49.22,49.22,49.16,49.17,214314.0,38.7948,38.7948,38.7475,38.7554,214314.0
2018-02-15 12:00:00,49.18,49.19,49.13,49.14,173844.0,38.7633,38.7712,38.7239,38.7317,173844.0
2018-02-15 12:05:00,49.13,49.21,49.12,49.2,94989.0,38.7239,38.7869,38.716,38.779,94989.0
2018-02-15 12:10:00,49.21,49.28,49.21,49.28,295244.0,38.7869,38.8421,38.7869,38.8421,295244.0
2018-02-15 12:15:00,49.27,49.29,49.23,49.25,242554.0,38.8342,38.85,38.8027,38.8184,242554.0
2018-02-15 12:20:00,49.26,49.26,49.18,49.2,235159.0,38.8263,38.8263,38.7633,38.779,235159.0
2018-02-15 12:25:00,49.2,49.25,49.19,49.23,46255.0,38.779,38.8184,38.7712,38.8027,46255.0
2018-02-15 12:30:00,49.23,49.3,49.23,49.29,77373.0,38.8027,38.8579,38.8027,38.85,77373.0
2018-02-15 12:35:00,49.29,49.3,49.26,49.28,86475.0,38.85,38.8579,38.8263,38.8421,86475.0
2018-02-15 12:40:00,49.27,49.29,49.25,49.29,81345.0,38.8342,38.85,38.8184,38.85,81345.0
2018-02-15 12:45:00,49.28,49.31,49.27,49.3,56054.0,38.8421,38.8657,38.8342,38.8579,56054.0
2018-02-15 12:50:00,49.3,49.34,49.29,49.3,55015.0,38.8579,38.8894,38.85,38.8579,55015.0
2018-02-15 12:55:00,49.3,49.31,49.28,49.28,93528.0,38.8579,38.8657,38.8421,38.8421,93528.0
2018-02-15 13:00:00,49.27,49.31,49.27,49.29,81160.0,38.8342,38.8657,38.8342,38.85,81160.0
2018-02-15 13:05:00,49.3,49.36,49.29,49.32,75740.0,38.8579,38.9051,38.85,38.8736,75740.0
2018-02-15 13:10:00,49.33,49.39,49.32,49.36,43291.0,38.8815,38.9288,38.8736,38.9051,43291.0
2018-02-15 13:15:00,49.37,49.4,49.36,49.37,48736.0,38.913,38.9367,38.9051,38.913,48736.0
2018-02-15 13:20:00,49.38,49.46,49.35,49.45,72288.0,38.9209,38.984,38.8973,38.9761,72288.0
2018-02-15 13:25:00,49.45,49.48,49.37,49.38,139521.0,38.9761,38.9997,38.913,38.9209,139521.0
2018-02-15 13:30:00,49.38,49.38,49.31,49.32,105121.0,38.9209,38.9209,38.8657,38.8736,105121.0
2018-02-15 13:35:00,49.32,49.36,49.31,49.31,72059.0,38.8736,38.9051,38.8657,38.8657,72059.0
2018-02-15 13:40:00,49.31,49.38,49.3,49.38,128330.0,38.8657,38.9209,38.8579,38.9209,128330.0
2018-02-15 13:45:00,49.38,49.44,49.37,49.41,71109.0,38.9209,38.9682,38.913,38.9446,71109.0
2018-02-15 13:50:00,49.41,49.43,49.4,49.41,38048.0,38.9446,38.9603,38.9367,38.9446,38048.0
2018-02-15 13:55:00,49.41,49.47,49.4,49.44,142245.0,38.9446,38.9918,38.9367,38.9682,142245.0
2018-02-15 14:00:00,49.44,49.47,49.41,49.45,154348.0,38.9682,38.9918,38.9446,38.9761,154348.0
2018-02-15 14:05:00,49.45,49.46,49.41,49.41,91067.0,38.9761,38.984,38.9446,38.9446,91067.0
2018-02-15 14:10:00,49.41,49.42,49.37,49.4,196549.0,38.9446,38.9524,38.913,38.9367,196549.0
2018-02-15 14:15:00,49.4,49.45,49.38,49.39,123377.0,38.9367,38.9761,38.9209,38.9288,123377.0
2018-02-15 14:20:00,49.38,49.4,49.34,49.4,166609.0,38.9209,38.9367,38.8894,38.9367,166609.0
2018-02-15 14:25:00,49.41,49.44,49.4,49.44,73607.0,38.9446,38.9682,38.9367,38.9682,73607.0
2018-02-15 14:30:00,49.44,49.48,49.41,49.47,208036.0,38.9682,38.9997,38.9446,38.9918,208036.0
2018-02-15 14:35:00,49.47,49.52,49.46,49.52,117776.0,38.9918,39.0313,38.984,39.0313,117776.0
2018-02-15 14:40:00,49.51,49.52,49.46,49.48,431891.0,39.0234,39.0313,38.984,38.9997,431891.0
2018-02-15 14:45:00,49.48,49.5,49.47,49.49,80089.0,38.9997,39.0155,38.9918,39.0076,80089.0
2018-02-15 14:50:00,49.49,49.5,49.44,49.48,223766.0,39.0076,39.0155,38.9682,38.9997,223766.0
2018-02-15 14:55:00,49.48,49.49,49.46,49.49,61285.0,38.9997,39.0076,38.984,39.0076,61285.0
2018-02-15 15:00:00,49.49,49.56,49.48,49.55,255175.0,39.0076,39.0628,38.9997,39.0549,255175.0
2018-02-15 15:05:00,49.56,49.57,49.48,49.49,141767.0,39.0628,39.0707,38.9997,39.0076,141767.0
2018-02-15 15:10:00,49.5,49.51,49.39,49.4,379852.0,39.0155,39.0234,38.9288,38.9367,379852.0
2018-02-15 15:15:00,49.4,49.46,49.39,49.46,373034.0,38.9367,38.984,38.9288,38.984,373034.0
2018-02-15 15:20:00,49.46,49.49,49.43,49.48,198741.0,38.984,39.0076,38.9603,38.9997,198741.0
2018-02-15 15:25:00,49.49,49.53,49.48,49.5,289531.0,39.0076,39.0391,38.9997,39.0155,289531.0
2018-02-15 15:30:00,49.5,49.5,49.39,49.41,319281.0,39.0155,39.0155,38.9288,38.9446,319281.0
2018-02-15 15:35:00,49.4,49.45,49.35,49.44,235483.0,38.9367,38.9761,38.8973,38.9682,235483.0
2018-02-15 15:40:00,49.43,49.51,49.42,49.42,308056.0,38.9603,39.0234,38.9524,38.9524,308056.0
2018-02-15 15:45:00,49.43,49.59,49.43,49.56,571582.0,38.9603,39.0864,38.9603,39.0628,571582.0
2018-02-15 15:50:00,49.56,49.63,49.55,49.6,540076.0,39.0628,39.118,39.0549,39.0943,540076.0
2018-02-15 15:55:00,49.6,49.7,49.58,49.7,1488086.0,39.0943,39.1731,39.0785,39.1731,1488086.0
2018-02-16 09:30:00,49.71,49.88,49.55,49.56,696825.0,39.181,39.315,39.0549,39.0628,696825.0
2018-02-16 09:35:00,49.57,49.77,49.52,49.76,418948.0,39.0707,39.2283,39.0313,39.2204,418948.0
2018-02-16 09:40:00,49.75,49.88,49.7,49.86,409375.0,39.2125,39.315,39.1731,39.2992,409375.0
2018-02-16 09:45:00,49.86,49.9,49.73,49.75,316404.0,39.2992,39.3308,39.1968,39.2125,316404.0
2018-02-16 09:50:00,49.76,49.77,49.67,49.7,224775.0,39.2204,39.2283,39.1495,39.1731,224775.0
2018-02-16 09:55:00,49.71,49.76,49.68,49.71,261716.0,39.181,39.2204,39.1574,39.181,261716.0
2018-02-16 10:00:00,49.72,49.75,49.63,49.7,200629.0,39.1889,39.2125,39.118,39.1731,200629.0
2018-02-16 10:05:00,49.69,49.74,49.65,49.7,288529.0,39.1653,39.2047,39.1337,39.1731,288529.0
2018-02-16 10:10:00,49.69,49.69,49.57,49.58,267341.0,39.1653,39.1653,39.0707,39.0785,267341.0
2018-02-16 10:15:00,49.57,49.65,49.57,49.65,222746.0,39.0707,39.1337,39.0707,39.1337,222746.0
2018-02-16 10:20:00,49.65,49.72,49.64,49.68,288322.0,39.1337,39.1889,39.1258,39.1574,288322.0
2018-02-16 10:25:00,49.69,49.79,49.69,49.74,431424.0,39.1653,39.2441,39.1653,39.2047,431424.0
2018-02-16 10:30:00,49.74,49.77,49.72,49.75,218120.0,39.2047,39.2283,39.1889,39.2125,218120.0
2018-02-16 10:35:00,49.75,49.86,49.75,49.83,354644.0,39.2125,39.2992,39.2125,39.2756,354644.0
2018-02-16 10:40:00,49.83,49.83,49.75,49.8,243637.0,39.2756,39.2756,39.2125,39.252,243637.0
2018-02-16 10:45:00,49.8,49.85,49.79,49.83,204887.0,39.252,39.2914,39.2441,39.2756,204887.0
2018-02-16 10:50:00,49.83,49.84,49.76,49.82,257486.0,39.2756,39.2835,39.2204,39.2677,257486.0
2018-02-16 10:55:00,49.81,49.88,49.78,49.85,361228.0,39.2598,39.315,39.2362,39.2914,361228.0
2018-02-16 11:00:00,49.85,49.9,49.82,49.85,182982.0,39.2914,39.3308,39.2677,39.2914,182982.0
2018-02-16 11:05:00,49.85,49.87,49.8,49.83,107994.0,39.2914,39.3071,39.252,39.2756,107994.0
2018-02-16 11:10:00,49.82,49.9,49.82,49.86,164049.0,39.2677,39.3308,39.2677,39.2992,164049.0
2018-02-16 11:15:00,49.86,49.91,49.85,49.89,182301.0,39.2992,39.3387,39.2914,39.3229,182301.0
2018-02-16 11:20:00,49.89,49.93,49.88,49.89,125423.0,39.3229,39.3544,39.315,39.3229,125423.0
2018-02-16 11:25:00,49.88,49.9,49.87,49.87,100613.0,39.315,39.3308,39.3071,39.3071,100613.0
2018-02-16 11:30:00,49.88,49.94,49.87,49.91,247007.0,39.315,39.3623,39.3071,39.3387,247007.0
2018-02-16 11:35:00,49.91,50.04,49.9,49.99,230120.0,39.3387,39.4411,39.3308,39.4017,230120.0
2018-02-16 11:40:00,49.99,50.02,49.97,50.01,223239.0,39.4017,39.4254,39.3859,39.4175,223239.0
2018-02-16 11:45:00,50.01,50.03,49.96,50.03,169546.0,39.4175,39.4332,39.3781,39.4332,169546.0
2018-02-16 11:50:00,50.03,50.1,50.03,50.06,322257.0,39.4332,39.4884,39.4332,39.4569,322257.0
2018-02-16 11:55:00,50.05,50.08,50.04,50.08,104816.0,39.449,39.4726,39.4411,39.4726,104816.0
2018-02-16 12:00:00,50.07,50.1,50.06,50.1,155424.0,39.4648,39.4884,39.4569,39.4884,155424.0
2018-02-16 12:05:00,50.09,50.1,50.01,50.05,166308.0,39.4805,39.4884,39.4175,39.449,166308.0
2018-02-16 12:10:00,50.05,50.14,50.04,50.12,213958.0,39.449,39.5199,39.4411,39.5042,213958.0
2018-02-16 12:15:00,50.12,50.15,50.12,50.13,157794.0,39.5042,39.5278,39.5042,39.5121,157794.0
2018-02-16 12:20:00,50.12,50.14,50.09,50.13,112269.0,39.5042,39.5199,39.4805,39.5121,112269.0
2018-02-16 12:25:00,50.14,50.17,50.12,50.13,131797.0,39.5199,39.5436,39.5042,39.5121,131797.0
2018-02-16 12:30:00,50.14,50.24,50.13,50.23,172203.0,39.5199,39.5988,39.5121,39.5909,172203.0
2018-02-16 12:35:00,50.24,50.24,50.15,50.16,222679.0,39.5988,39.5988,39.5278,39.5357,222679.0
2018-02-16 12:40:00,50.15,50.17,50.12,50.13,142448.0,39.5278,39.5436,39.5042,39.5121,142448.0
2018-02-16 12:45:00,50.13,50.13,50.08,50.09,56720.0,39.5121,39.5121,39.4726,39.4805,56720.0
2018-02-16 12:50:00,50.09,50.11,50.03,50.07,104109.0,39.4805,39.4963,39.4332,39.4648,104109.0
2018-02-16 12:55:00,50.07,50.13,50.05,50.12,79361.0,39.4648,39.5121,39.449,39.5042,79361.0
2018-02-16 13:00:00,50.13,50.15,50.12,50.13,108993.0,39.5121,39.5278,39.5042,39.5121,108993.0
2018-02-16 13:05:00,50.13,50.14,50.1,50.13,68551.0,39.5121,39.5199,39.4884,39.5121,68551.0
2018-02-16 13:10:00,50.13,50.14,50.08,50.09,118854.0,39.5121,39.5199,39.4726,39.4805,118854.0
2018-02-16 13:15:00,50.1,50.13,50.05,50.07,147201.0,39.4884,39.5121,39.449,39.4648,147201.0
2018-02-16 13:20:00,50.06,50.14,50.04,50.13,84193.0,39.4569,39.5199,39.4411,39.5121,84193.0
2018-02-16 13:25:00,50.13,50.14,50.06,50.07,77117.0,39.5121,39.5199,39.4569,39.4648,77117.0
2018-02-16 13:30:00,50.07,50.07,49.99,50.06,128253.0,39.4648,39.4648,39.4017,39.4569,128253.0
2018-02-16 13:35:00,50.06,50.17,50.06,50.13,121503.0,39.4569,39.5436,39.4569,39.5121,121503.0
2018-02-16 13:40:00,50.14,50.21,50.13,50.17,97172.0,39.5199,39.5751,39.5121,39.5436,97172.0
2018-02-16 13:45:00,50.17,50.23,50.16,50.19,93351.0,39.5436,39.5909,39.5357,39.5593,93351.0
2018-02-16 13:50:00,50.19,50.23,50.15,50.16,167004.0,39.5593,39.5909,39.5278,39.5357,167004.0
2018-02-16 13:55:00,50.16,50.18,50.13,50.15,261544.0,39.5357,39.5515,39.5121,39.5278,261544.0
2018-02-16 14:00:00,50.15,50.18,50.08,50.09,147784.0,39.5278,39.5515,39.4726,39.4805,147784.0
2018-02-16 14:05:00,50.09,50.14,50.07,50.09,189057.0,39.4805,39.5199,39.4648,39.4805,189057.0
2018-02-16 14:10:00,50.09,50.1,50.04,50.04,213519.0,39.4805,39.4884,39.4411,39.4411,213519.0
2018-02-16 14:15:00,50.05,50.06,49.95,50.03,353812.0,39.449,39.4569,39.3702,39.4332,353812.0
2018-02-16 14:20:00,50.02,50.05,49.94,49.97,187901.0,39.4254,39.449,39.3623,39.3859,187901.0
2018-02-16 14:25:00,49.98,50.06,49.97,50.05,131376.0,39.3938,39.4569,39.3859,39.449,131376.0
2018-02-16 14:30:00,50.05,50.1,50.03,50.09,183327.0,39.449,39.4884,39.4332,39.4805,183327.0
2018-02-16 14:35:00,50.08,50.1,50.06,50.07,58049.0,39.4726,39.4884,39.4569,39.4648,58049.0
2018-02-16 14:40:00,50.07,50.1,50.05,50.05,175555.0,39.4648,39.4884,39.449,39.449,175555.0
2018-02-16 14:45:00,50.06,50.09,50.04,50.07,247696.0,39.4569,39.4805,39.4411,39.4648,247696.0
2018-02-16 14:50:00,50.07,50.07,50.0,50.03,112456.0,39.4648,39.4648,39.4096,39.4332,112456.0
2018-02-16 14:55:00,50.03,50.1,50.03,50.09,77768.0,39.4332,39.4884,39.4332,39.4805,77768.0
2018-02-16 15:00:00,50.09,50.17,50.09,50.12,122355.0,39.4805,39.5436,39.4805,39.5042,122355.0
2018-02-16 15:05:00,50.11,50.18,50.11,50.18,142050.0,39.4963,39.5515,39.4963,39.5515,142050.0
2018-02-16 15:10:00,50.19,50.2,50.16,50.16,150715.0,39.5593,39.5672,39.5357,39.5357,150715.0
2018-02-16 15:15:00,50.16,50.21,50.13,50.15,420983.0,39.5357,39.5751,39.5121,39.5278,420983.0
2018-02-16 15:20:00,50.15,50.17,50.13,50.14,266982.0,39.5278,39.5436,39.5121,39.5199,266982.0
2018-02-16 15:25:00,50.14,50.19,50.11,50.12,284471.0,39.5199,39.5593,39.4963,39.5042,284471.0
2018-02-16 15:30:00,50.11,50.15,50.06,50.08,284757.0,39.4963,39.5278,39.4569,39.4726,284757.0
2018-02-16 15:35:00,50.08,50.16,50.03,50.16,369741.0,39.4726,39.5357,39.4332,39.5357,369741.0
2018-02-16 15:40:00,50.16,50.16,50.07,50.07,406407.0,39.5357,39.5357,39.4648,39.4648,406407.0
2018-02-16 15:45:00,50.08,50.24,50.07,50.21,584795.0,39.4726,39.5988,39.4648,39.5751,584795.0
2018-02-16 15:50:00,50.22,50.22,50.17,50.19,852095.0,39.583,39.583,39.5436,39.5593,852095.0
2018-02-16 15:55:00,50.19,50.22,50.11,50.12,2136134.0,39.5593,39.583,39.4963,39.5042,2136134.0
2018-02-20 09:30:00,49.95,50.13,49.9,50.02,246287.0,39.3702,39.5121,39.3308,39.4254,246287.0
2018-02-20 09:35:00,50.02,50.02,49.84,49.87,319677.0,39.4254,39.4254,39.2835,39.3071,319677.0
2018-02-20 09:40:00,49.88,49.96,49.83,49.84,241511.0,39.315,39.3781,39.2756,39.2835,241511.0
2018-02-20 09:45:00,49.83,49.97,49.79,49.91,234782.0,39.2756,39.3859,39.2441,39.3387,234782.0
2018-02-20 09:50:00,49.92,50.01,49.89,49.9,206100.0,39.3465,39.4175,39.3229,39.3308,206100.0
2018-02-20 09:55:00,49.9,49.91,49.8,49.83,138888.0,39.3308,39.3387,39.252,39.2756,138888.0
2018-02-20 10:00:00,49.83,49.87,49.71,49.78,215930.0,39.2756,39.3071,39.181,39.2362,215930.0
2018-02-20 10:05:00,49.77,49.8,49.62,49.63,176184.0,39.2283,39.252,39.1101,39.118,176184.0
2018-02-20 10:10:00,49.63,49.63,49.52,49.6,266793.0,39.118,39.118,39.0313,39.0943,266793.0
2018-02-20 10:15:00,49.6,49.63,49.52,49.61,147013.0,39.0943,39.118,39.0313,39.1022,147013.0
2018-02-20 10:20:00,49.61,49.62,49.46,49.46,208427.0,39.1022,39.1101,38.984,38.984,208427.0
2018-02-20 10:25:00,49.45,49.49,49.39,49.43,313645.0,38.9761,39.0076,38.9288,38.9603,313645.0
2018-02-20 10:30:00,49.43,49.45,49.36,49.42,265121.0,38.9603,38.9761,38.9051,38.9524,265121.0
2018-02-20 10:35:00,49.42,49.47,49.39,49.44,310704.0,38.9524,38.9918,38.9288,38.9682,310704.0
2018-02-20 10:40:00,49.44,49.52,49.42,49.47,708456.0,38.9682,39.0313,38.9524,38.9918,708456.0
2018-02-20 10:45:00,49.47,49.47,49.39,49.43,256203.0,38.9918,38.9918,38.9288,38.9603,256203.0
2018-02-20 10:50:00,49.44,49.47,49.35,49.39,281461.0,38.9682,38.9918,38.8973,38.9288,281461.0
2018-02-20 10:55:00,49.39,49.41,49.31,49.32,201523.0,38.9288,38.9446,38.8657,38.8736,201523.0
2018-02-20 11:00:00,49.33,49.41,49.29,49.38,301411.0,38.8815,38.9446,38.85,38.9209,301411.0
2018-02-20 11:05:00,49.37,49.38,49.3,49.36,154244.0,38.913,38.9209,38.8579,38.9051,154244.0
2018-02-20 11:10:00,49.36,49.37,49.27,49.3,304131.0,38.9051,38.913,38.8342,38.8579,304131.0
2018-02-20 11:15:00,49.31,49.33,49.27,49.32,119500.0,38.8657,38.8815,38.8342,38.8736,119500.0
2018-02-20 11:20:00,49.31,49.31,49.23,49.29,157473.0,38.8657,38.8657,38.8027,38.85,157473.0
2018-02-20 11:25:00,49.29,49.37,49.25,49.36,139928.0,38.85,38.913,38.8184,38.9051,139928.0
2018-02-20 11:30:00,49.36,49.42,49.34,49.38,113117.0,38.9051,38.9524,38.8894,38.9209,113117.0
2018-02-20 11:35:00,49.38,49.38,49.32,49.33,91720.0,38.9209,38.9209,38.8736,38.8815,91720.0
2018-02-20 11:40:00,49.32,49.37,49.3,49.36,242085.0,38.8736,38.913,38.8579,38.9051,242085.0
2018-02-20 11:45:00,49.36,49.41,49.33,49.39,79942.0,38.9051,38.9446,38.8815,38.9288,79942.0
2018-02-20 11:50:00,49.38,49.38,49.33,49.35,132814.0,38.9209,38.9209,38.8815,38.8973,132814.0
2018-02-20 11:55:00,49.35,49.41,49.35,49.39,68003.0,38.8973,38.9446,38.8973,38.9288,68003.0
2018-02-20 12:00:00,49.4,49.43,49.35,49.39,127227.0,38.9367,38.9603,38.8973,38.9288,127227.0
2018-02-20 12:05:00,49.38,49.45,49.37,49.44,71577.0,38.9209,38.9761,38.913,38.9682,71577.0
2018-02-20 12:10:00,49.44,49.45,49.41,49.42,61585.0,38.9682,38.9761,38.9446,38.9524,61585.0
2018-02-20 12:15:00,49.41,49.43,49.4,49.41,30805.0,38.9446,38.9603,38.9367,38.9446,30805.0
2018-02-20 12:20:00,49.42,49.47,49.39,49.46,75326.0,38.9524,38.9918,38.9288,38.984,75326.0
2018-02-20 12:25:00,49.45,49.5,49.43,49.5,55300.0,38.9761,39.0155,38.9603,39.0155,55300.0
2018-02-20 12:30:00,49.49,49.56,49.46,49.49,34343.0,39.0076,39.0628,38.984,39.0076,34343.0
2018-02-20 12:35:00,49.49,49.5,49.46,49.49,52918.0,39.0076,39.0155,38.984,39.0076,52918.0
2018-02-20 12:40:00,49.5,49.53,49.49,49.5,57617.0,39.0155,39.0391,39.0076,39.0155,57617.0
2018-02-20 12:45:00,49.5,49.55,49.5,49.53,47261.0,39.0155,39.0549,39.0155,39.0391,47261.0
2018-02-20 12:50:00,49.54,49.56,49.52,49.54,149447.0,39.047,39.0628,39.0313,39.047,149447.0
2018-02-20 12:55:00,49.54,49.58,49.53,49.55,74717.0,39.047,39.0785,39.0391,39.0549,74717.0
2018-02-20 13:00:00,49.55,49.55,49.49,49.5,57862.0,39.0549,39.0549,39.0076,39.0155,57862.0
2018-02-20 13:05:00,49.5,49.52,49.47,49.48,111455.0,39.0155,39.0313,38.9918,38.9997,111455.0
2018-02-20 13:10:00,49.48,49.52,49.46,49.51,47058.0,38.9997,39.0313,38.984,39.0234,47058.0
2018-02-20 13:15:00,49.51,49.54,49.49,49.5,72501.0,39.0234,39.047,39.0076,39.0155,72501.0
2018-02-20 13:20:00,49.49,49.51,49.48,49.51,36372.0,39.0076,39.0234,38.9997,39.0234,36372.0
2018-02-20 13:25:00,49.5,49.51,49.45,49.48,125618.0,39.0155,39.0234,38.9761,38.9997,125618.0
2018-02-20 13:30:00,49.47,49.54,49.47,49.53,95618.0,38.9918,39.047,38.9918,39.0391,95618.0
2018-02-20 13:35:00,49.52,49.52,49.46,49.47,127855.0,39.0313,39.0313,38.984,38.9918,127855.0
2018-02-20 13:40:00,49.47,49.5,49.41,49.41,148467.0,38.9918,39.0155,38.9446,38.9446,148467.0
2018-02-20 13:45:00,49.42,49.49,49.42,49.48,143891.0,38.9524,39.0076,38.9524,38.9997,143891.0
2018-02-20 13:50:00,49.48,49.51,49.46,49.51,72464.0,38.9997,39.0234,38.984,39.0234,72464.0
2018-02-20 13:55:00,49.5,49.5,49.45,49.47,123880.0,39.0155,39.0155,38.9761,38.9918,123880.0
2018-02-20 14:00:00,49.47,49.49,49.45,49.45,72342.0,38.9918,39.0076,38.9761,38.9761,72342.0
2018-02-20 14:05:00,49.45,49.47,49.43,49.47,136204.0,38.9761,38.9918,38.9603,38.9918,136204.0
2018-02-20 14:10:00,49.47,49.51,49.45,49.51,99997.0,38.9918,39.0234,38.9761,39.0234,99997.0
2018-02-20 14:15:00,49.5,49.51,49.45,49.46,191987.0,39.0155,39.0234,38.9761,38.984,191987.0
2018-02-20 14:20:00,49.46,49.51,49.45,49.5,92581.0,38.984,39.0234,38.9761,39.0155,92581.0
2018-02-20 14:25:00,49.5,49.54,49.5,49.52,61556.0,39.0155,39.047,39.0155,39.0313,61556.0
2018-02-20 14:30:00,49.52,49.57,49.52,49.54,117079.0,39.0313,39.0707,39.0313,39.047,117079.0
2018-02-20 14:35:00,49.53,49.56,49.52,49.54,80616.0,39.0391,39.0628,39.0313,39.047,80616.0
2018-02-20 14:40:00,49.53,49.55,49.5,49.5,78523.0,39.0391,39.0549,39.0155,39.0155,78523.0
2018-02-20 14:45:00,49.5,49.52,49.49,49.51,76660.0,39.0155,39.0313,39.0076,39.0234,76660.0
2018-02-20 14:50:00,49.51,49.53,49.5,49.51,62497.0,39.0234,39.0391,39.0155,39.0234,62497.0
2018-02-20 14:55:00,49.51,49.55,49.5,49.51,121078.0,39.0234,39.0549,39.0155,39.0234,121078.0
2018-02-20 15:00:00,49.51,49.54,49.48,49.53,120716.0,39.0234,39.047,38.9997,39.0391,120716.0
2018-02-20 15:05:00,49.52,49.54,49.45,49.47,179991.0,39.0313,39.047,38.9761,38.9918,179991.0
2018-02-20 15:10:00,49.47,49.5,49.42,49.44,161861.0,38.9918,39.0155,38.9524,38.9682,161861.0
2018-02-20 15:15:00,49.43,49.46,49.41,49.41,143239.0,38.9603,38.984,38.9446,38.9446,143239.0
2018-02-20 15:20:00,49.41,49.42,49.35,49.41,223860.0,38.9446,38.9524,38.8973,38.9446,223860.0
2018-02-20 15:25:00,49.4,49.43,49.35,49.42,234880.0,38.9367,38.9603,38.8973,38.9524,234880.0
2018-02-20 15:30:00,49.42,49.46,49.4,49.41,240398.0,38.9524,38.984,38.9367,38.9446,240398.0
2018-02-20 15:35:00,49.41,49.49,49.4,49.42,361849.0,38.9446,39.0076,38.9367,38.9524,361849.0
2018-02-20 15:40:00,49.41,49.42,49.36,49.38,289888.0,38.9446,38.9524,38.9051,38.9209,289888.0
2018-02-20 15:45:00,49.39,49.49,49.38,49.48,298036.0,38.9288,39.0076,38.9209,38.9997,298036.0
2018-02-20 15:50:00,49.47,49.52,49.47,49.49,592897.0,38.9918,39.0313,38.9918,39.0076,592897.0
2018-02-20 15:55:00,49.5,49.53,49.47,49.47,1989270.0,39.0155,39.0391,38.9918,38.9918,1989270.0
2018-02-21 09:30:00,49.5,49.56,49.34,49.47,596592.0,39.0155,39.0628,38.8894,38.9918,596592.0
2018-02-21 09:35:00,49.47,49.6,49.43,49.56,467772.0,38.9918,39.0943,38.9603,39.0628,467772.0
2018-02-21 09:40:00,49.56,49.79,49.56,49.75,422255.0,39.0628,39.2441,39.0628,39.2125,422255.0
2018-02-21 09:45:00,49.75,49.8,49.68,49.72,221567.0,39.2125,39.252,39.1574,39.1889,221567.0
2018-02-21 09:50:00,49.73,49.83,49.73,49.76,232810.0,39.1968,39.2756,39.1968,39.2204,232810.0
2018-02-21 09:55:00,49.77,49.78,49.69,49.72,241846.0,39.2283,39.2362,39.1653,39.1889,241846.0
2018-02-21 10:00:00,49.73,49.75,49.65,49.68,182524.0,39.1968,39.2125,39.1337,39.1574,182524.0
2018-02-21 10:05:00,49.69,49.69,49.54,49.58,199918.0,39.1653,39.1653,39.047,39.0785,199918.0
2018-02-21 10:10:00,49.57,49.63,49.53,49.59,298508.0,39.0707,39.118,39.0391,39.0864,298508.0
2018-02-21 10:15:00,49.6,49.66,49.57,49.6,159309.0,39.0943,39.1416,39.0707,39.0943,159309.0
2018-02-21 10:20:00,49.6,49.71,49.6,49.67,275873.0,39.0943,39.181,39.0943,39.1495,275873.0
2018-02-21 10:25:00,49.67,49.68,49.62,49.64,197108.0,39.1495,39.1574,39.1101,39.1258,197108.0
2018-02-21 10:30:00,49.63,49.69,49.61,49.66,224762.0,39.118,39.1653,39.1022,39.1416,224762.0
2018-02-21 10:35:00,49.66,49.68,49.58,49.62,208533.0,39.1416,39.1574,39.0785,39.1101,208533.0
2018-02-21 10:40:00,49.61,49.64,49.55,49.64,193249.0,39.1022,39.1258,39.0549,39.1258,193249.0
2018-02-21 10:45:00,49.63,49.66,49.58,49.61,108760.0,39.118,39.1416,39.0785,39.1022,108760.0
2018-02-21 10:50:00,49.62,49.65,49.6,49.65,86223.0,39.1101,39.1337,39.0943,39.1337,86223.0
2018-02-21 10:55:00,49.65,49.69,49.63,49.69,127887.0,39.1337,39.1653,39.118,39.1653,127887.0
2018-02-21 11:00:00,49.69,49.72,49.67,49.69,156421.0,39.1653,39.1889,39.1495,39.1653,156421.0
2018-02-21 11:05:00,49.69,49.74,49.66,49.67,68805.0,39.1653,39.2047,39.1416,39.1495,68805.0
2018-02-21 11:10:00,49.67,49.71,49.65,49.69,117135.0,39.1495,39.181,39.1337,39.1653,117135.0
2018-02-21 11:15:00,49.69,49.7,49.67,49.7,125867.0,39.1653,39.1731,39.1495,39.1731,125867.0
2018-02-21 11:20:00,49.69,49.7,49.65,49.69,217977.0,39.1653,39.1731,39.1337,39.1653,217977.0
2018-02-21 11:25:00,49.68,49.69,49.63,49.64,137273.0,39.1574,39.1653,39.118,39.1258,137273.0
2018-02-21 11:30:00,49.63,49.65,49.6,49.65,99451.0,39.118,39.1337,39.0943,39.1337,99451.0
2018-02-21 11:35:00,49.66,49.71,49.65,49.7,206481.0,39.1416,39.181,39.1337,39.1731,206481.0
2018-02-21 11:40:00,49.69,49.7,49.62,49.62,101555.0,39.1653,39.1731,39.1101,39.1101,101555.0
2018-02-21 11:45:00,49.62,49.62,49.52,49.52,184591.0,39.1101,39.1101,39.0313,39.0313,184591.0
2018-02-21 11:50:00,49.52,49.64,49.51,49.64,150192.0,39.0313,39.1258,39.0234,39.1258,150192.0
2018-02-21 11:55:00,49.63,49.65,49.57,49.59,120300.0,39.118,39.1337,39.0707,39.0864,120300.0
2018-02-21 12:00:00,49.59,49.61,49.55,49.57,203965.0,39.0864,39.1022,39.0549,39.0707,203965.0
2018-02-21 12:05:00,49.58,49.6,49.49,49.51,689868.0,39.0785,39.0943,39.0076,39.0234,689868.0
2018-02-21 12:10:00,49.51,49.54,49.49,49.5,91749.0,39.0234,39.047,39.0076,39.0155,91749.0
2018-02-21 12:15:00,49.5,49.54,49.47,49.53,81781.0,39.0155,39.047,38.9918,39.0391,81781.0
2018-02-21 12:20:00,49.53,49.53,49.49,49.51,39924.0,39.0391,39.0391,39.0076,39.0234,39924.0
2018-02-21 12:25:00,49.5,49.57,49.49,49.57,82765.0,39.0155,39.0707,39.0076,39.0707,82765.0
2018-02-21 12:30:00,49.57,49.58,49.53,49.55,143813.0,39.0707,39.0785,39.0391,39.0549,143813.0
2018-02-21 12:35:00,49.55,49.59,49.54,49.55,59951.0,39.0549,39.0864,39.047,39.0549,59951.0
2018-02-21 12:40:00,49.55,49.61,49.55,49.61,62913.0,39.0549,39.1022,39.0549,39.1022,62913.0
2018-02-21 12:45:00,49.61,49.64,49.6,49.64,227311.0,39.1022,39.1258,39.0943,39.1258,227311.0
2018-02-21 12:50:00,49.64,49.65,49.59,49.62,76457.0,39.1258,39.1337,39.0864,39.1101,76457.0
2018-02-21 12:55:00,49.62,49.64,49.59,49.6,132142.0,39.1101,39.1258,39.0864,39.0943,132142.0
2018-02-21 13:00:00,49.6,49.63,49.58,49.62,68755.0,39.0943,39.118,39.0785,39.1101,68755.0
2018-02-21 13:05:00,49.62,49.67,49.62,49.63,88164.0,39.1101,39.1495,39.1101,39.118,88164.0
2018-02-21 13:10:00,49.62,49.64,49.59,49.6,46571.0,39.1101,39.1258,39.0864,39.0943,46571.0
2018-02-21 13:15:00,49.61,49.64,49.6,49.61,174557.0,39.1022,39.1258,39.0943,39.1022,174557.0
2018-02-21 13:20:00,49.6,49.61,49.55,49.57,36817.0,39.0943,39.1022,39.0549,39.0707,36817.0
2018-02-21 13:25:00,49.57,49.6,49.55,49.55,61258.0,39.0707,39.0943,39.0549,39.0549,61258.0
2018-02-21 13:30:00,49.55,49.58,49.51,49.52,30130.0,39.0549,39.0785,39.0234,39.0313,30130.0
2018-02-21 13:35:00,49.53,49.54,49.48,49.48,21081.0,39.0391,39.047,38.9997,38.9997,21081.0
2018-02-21 13:40:00,49.48,49.51,49.48,49.49,37211.0,38.9997,39.0234,38.9997,39.0076,37211.0
2018-02-21 13:45:00,49.48,49.54,49.48,49.54,47718.0,38.9997,39.047,38.9997,39.047,47718.0
2018-02-21 13:50:00,49.54,49.57,49.54,49.56,29131.0,39.047,39.0707,39.047,39.0628,29131.0
2018-02-21 13:55:00,49.56,49.58,49.53,49.53,24902.0,39.0628,39.0785,39.0391,39.0391,24902.0
2018-02-21 14:00:00,49.54,49.72,49.53,49.67,310876.0,39.047,39.1889,39.0391,39.1495,310876.0
2018-02-21 14:05:00,49.66,49.8,49.65,49.71,243960.0,39.1416,39.252,39.1337,39.181,243960.0
2018-02-21 14:10:00,49.71,49.77,49.67,49.67,172624.0,39.181,39.2283,39.1495,39.1495,172624.0
2018-02-21 14:15:00,49.68,49.76,49.68,49.74,83014.0,39.1574,39.2204,39.1574,39.2047,83014.0
2018-02-21 14:20:00,49.74,49.76,49.7,49.74,100373.0,39.2047,39.2204,39.1731,39.2047,100373.0
2018-02-21 14:25:00,49.73,49.77,49.65,49.65,185675.0,39.1968,39.2283,39.1337,39.1337,185675.0
2018-02-21 14:30:00,49.64,49.67,49.57,49.57,131409.0,39.1258,39.1495,39.0707,39.0707,131409.0
2018-02-21 14:35:00,49.58,49.59,49.54,49.55,125771.0,39.0785,39.0864,39.047,39.0549,125771.0
2018-02-21 14:40:00,49.55,49.59,49.52,49.53,116254.0,39.0549,39.0864,39.0313,39.0391,116254.0
2018-02-21 14:45:00,49.52,49.53,49.4,49.4,174573.0,39.0313,39.0391,38.9367,38.9367,174573.0
2018-02-21 14:50:00,49.39,49.45,49.37,49.44,163934.0,38.9288,38.9761,38.913,38.9682,163934.0
2018-02-21 14:55:00,49.43,49.46,49.41,49.43,342397.0,38.9603,38.984,38.9446,38.9603,342397.0
2018-02-21 15:00:00,49.43,49.43,49.23,49.23,576694.0,38.9603,38.9603,38.8027,38.8027,576694.0
2018-02-21 15:05:00,49.23,49.27,49.19,49.24,267058.0,38.8027,38.8342,38.7712,38.8106,267058.0
2018-02-21 15:10:00,49.23,49.26,49.14,49.23,239338.0,38.8027,38.8263,38.7317,38.8027,239338.0
2018-02-21 15:15:00,49.23,49.32,49.21,49.29,525818.0,38.8027,38.8736,38.7869,38.85,525818.0
2018-02-21 15:20:00,49.29,49.33,49.17,49.24,588449.0,38.85,38.8815,38.7554,38.8106,588449.0
2018-02-21 15:25:00,49.23,49.32,49.2,49.26,257209.0,38.8027,38.8736,38.779,38.8263,257209.0
2018-02-21 15:30:00,49.26,49.38,49.19,49.2,478565.0,38.8263,38.9209,38.7712,38.779,478565.0
2018-02-21 15:35:00,49.2,49.22,49.06,49.06,383639.0,38.779,38.7948,38.6687,38.6687,383639.0
2018-02-21 15:40:00,49.06,49.1,48.97,49.01,356933.0,38.6687,38.7002,38.5978,38.6293,356933.0
2018-02-21 15:45:00,49.01,49.16,48.99,49.06,624782.0,38.6293,38.7475,38.6135,38.6687,624782.0
2018-02-21 15:50:00,49.06,49.07,48.93,49.01,719637.0,38.6687,38.6766,38.5662,38.6293,719637.0
2018-02-21 15:55:00,49.02,49.03,48.81,48.84,2535051.0,38.6372,38.645,38.4716,38.4953,2535051.0
2018-02-22 09:30:00,48.98,49.05,48.8,48.87,398604.0,38.6056,38.6608,38.4638,38.5189,398604.0
2018-02-22 09:35:00,48.86,49.1,48.86,49.04,364915.0,38.5111,38.7002,38.5111,38.6529,364915.0
2018-02-22 09:40:00,49.05,49.11,48.99,49.02,258104.0,38.6608,38.7081,38.6135,38.6372,258104.0
2018-02-22 09:45:00,49.03,49.04,48.9,48.96,295287.0,38.645,38.6529,38.5426,38.5899,295287.0
2018-02-22 09:50:00,48.97,49.02,48.9,48.91,167726.0,38.5978,38.6372,38.5426,38.5505,167726.0
2018-02-22 09:55:00,48.93,49.07,48.9,49.05,244601.0,38.5662,38.6766,38.5426,38.6608,244601.0
2018-02-22 10:00:00,49.06,49.19,49.02,49.17,203944.0,38.6687,38.7712,38.6372,38.7554,203944.0
2018-02-22 10:05:00,49.17,49.25,49.16,49.21,239908.0,38.7554,38.8184,38.7475,38.7869,239908.0
2018-02-22 10:10:00,49.21,49.22,49.11,49.16,272026.0,38.7869,38.7948,38.7081,38.7475,272026.0
2018-02-22 10:15:00,49.15,49.19,49.1,49.15,172480.0,38.7396,38.7712,38.7002,38.7396,172480.0
2018-02-22 10:20:00,49.15,49.17,49.13,49.15,193763.0,38.7396,38.7554,38.7239,38.7396,193763.0
2018-02-22 10:25:00,49.16,49.22,49.15,49.2,120558.0,38.7475,38.7948,38.7396,38.779,120558.0
2018-02-22 10:30:00,49.2,49.23,49.19,49.2,102194.0,38.779,38.8027,38.7712,38.779,102194.0
2018-02-22 10:35:00,49.2,49.24,49.17,49.24,125125.0,38.779,38.8106,38.7554,38.8106,125125.0
2018-02-22 10:40:00,49.23,49.24,49.15,49.15,136466.0,38.8027,38.8106,38.7396,38.7396,136466.0
2018-02-22 10:45:00,49.16,49.27,49.14,49.25,186495.0,38.7475,38.8342,38.7317,38.8184,186495.0
2018-02-22 10:50:00,49.26,49.36,49.25,49.35,265970.0,38.8263,38.9051,38.8184,38.8973,265970.0
2018-02-22 10:55:00,49.35,49.35,49.3,49.3,92826.0,38.8973,38.8973,38.8579,38.8579,92826.0
2018-02-22 11:00:00,49.3,49.31,49.16,49.19,362228.0,38.8579,38.8657,38.7475,38.7712,362228.0
2018-02-22 11:05:00,49.19,49.27,49.19,49.25,110714.0,38.7712,38.8342,38.7712,38.8184,110714.0
2018-02-22 11:10:00,49.25,49.38,49.2,49.38,136707.0,38.8184,38.9209,38.779,38.9209,136707.0
2018-02-22 11:15:00,49.38,49.44,49.35,49.42,169446.0,38.9209,38.9682,38.8973,38.9524,169446.0
2018-02-22 11:20:00,49.41,49.42,49.33,49.34,200979.0,38.9446,38.9524,38.8815,38.8894,200979.0
2018-02-22 11:25:00,49.34,49.36,49.29,49.29,77608.0,38.8894,38.9051,38.85,38.85,77608.0
2018-02-22 11:30:00,49.3,49.31,49.26,49.28,98969.0,38.8579,38.8657,38.8263,38.8421,98969.0
2018-02-22 11:35:00,49.28,49.33,49.26,49.32,71569.0,38.8421,38.8815,38.8263,38.8736,71569.0
2018-02-22 11:40:00,49.32,49.34,49.25,49.26,126567.0,38.8736,38.8894,38.8184,38.8263,126567.0
2018-02-22 11:45:00,49.25,49.26,49.2,49.2,108969.0,38.8184,38.8263,38.779,38.779,108969.0
2018-02-22 11:50:00,49.2,49.25,49.18,49.24,103165.0,38.779,38.8184,38.7633,38.8106,103165.0
2018-02-22 11:55:00,49.25,49.28,49.21,49.28,40105.0,38.8184,38.8421,38.7869,38.8421,40105.0
2018-02-22 12:00:00,49.28,49.35,49.27,49.31,175870.0,38.8421,38.8973,38.8342,38.8657,175870.0
2018-02-22 12:05:00,49.31,49.31,49.27,49.28,43745.0,38.8657,38.8657,38.8342,38.8421,43745.0
2018-02-22 12:10:00,49.27,49.3,49.26,49.3,58541.0,38.8342,38.8579,38.8263,38.8579,58541.0
2018-02-22 12:15:00,49.29,49.34,49.29,49.32,45304.0,38.85,38.8894,38.85,38.8736,45304.0
2018-02-22 12:20:00,49.32,49.34,49.27,49.29,57043.0,38.8736,38.8894,38.8342,38.85,57043.0
2018-02-22 12:25:00,49.29,49.31,49.25,49.27,50397.0,38.85,38.8657,38.8184,38.8342,50397.0
2018-02-22 12:30:00,49.28,49.33,49.26,49.3,70399.0,38.8421,38.8815,38.8263,38.8579,70399.0
2018-02-22 12:35:00,49.31,49.4,49.31,49.4,53868.0,38.8657,38.9367,38.8657,38.9367,53868.0
2018-02-22 12:40:00,49.4,49.43,49.37,49.37,34584.0,38.9367,38.9603,38.913,38.913,34584.0
2018-02-22 12:45:00,49.38,49.4,49.35,49.35,99509.0,38.9209,38.9367,38.8973,38.8973,99509.0
2018-02-22 12:50:00,49.35,49.37,49.3,49.37,152443.0,38.8973,38.913,38.8579,38.913,152443.0
2018-02-22 12:55:00,49.36,49.39,49.34,49.36,51358.0,38.9051,38.9288,38.8894,38.9051,51358.0
2018-02-22 13:00:00,49.36,49.4,49.35,49.35,67831.0,38.9051,38.9367,38.8973,38.8973,67831.0
2018-02-22 13:05:00,49.34,49.4,49.32,49.37,73693.0,38.8894,38.9367,38.8736,38.913,73693.0
2018-02-22 13:10:00,49.38,49.39,49.32,49.33,79273.0,38.9209,38.9288,38.8736,38.8815,79273.0
2018-02-22 13:15:00,49.32,49.34,49.27,49.27,113588.0,38.8736,38.8894,38.8342,38.8342,113588.0
2018-02-22 13:20:00,49.27,49.31,49.26,49.29,89819.0,38.8342,38.8657,38.8263,38.85,89819.0
2018-02-22 13:25:00,49.29,49.37,49.29,49.33,119290.0,38.85,38.913,38.85,38.8815,119290.0
2018-02-22 13:30:00,49.33,49.34,49.27,49.28,41110.0,38.8815,38.8894,38.8342,38.8421,41110.0
2018-02-22 13:35:00,49.28,49.32,49.28,49.3,55236.0,38.8421,38.8736,38.8421,38.8579,55236.0
2018-02-22 13:40:00,49.29,49.32,49.24,49.32,86642.0,38.85,38.8736,38.8106,38.8736,86642.0
2018-02-22 13:45:00,49.32,49.32,49.26,49.28,91858.0,38.8736,38.8736,38.8263,38.8421,91858.0
2018-02-22 13:50:00,49.27,49.34,49.26,49.33,92266.0,38.8342,38.8894,38.8263,38.8815,92266.0
2018-02-22 13:55:00,49.33,49.34,49.28,49.28,61806.0,38.8815,38.8894,38.8421,38.8421,61806.0
2018-02-22 14:00:00,49.29,49.33,49.29,49.32,75128.0,38.85,38.8815,38.85,38.8736,75128.0
2018-02-22 14:05:00,49.32,49.33,49.26,49.26,57048.0,38.8736,38.8815,38.8263,38.8263,57048.0
2018-02-22 14:10:00,49.26,49.33,49.26,49.33,55468.0,38.8263,38.8815,38.8263,38.8815,55468.0
2018-02-22 14:15:00,49.32,49.33,49.27,49.3,54932.0,38.8736,38.8815,38.8342,38.8579,54932.0
2018-02-22 14:20:00,49.29,49.29,49.25,49.29,86979.0,38.85,38.85,38.8184,38.85,86979.0
2018-02-22 14:25:00,49.28,49.37,49.27,49.35,273553.0,38.8421,38.913,38.8342,38.8973,273553.0
2018-02-22 14:30:00,49.35,49.36,49.31,49.31,145765.0,38.8973,38.9051,38.8657,38.8657,145765.0
2018-02-22 14:35:00,49.31,49.32,49.27,49.3,43670.0,38.8657,38.8736,38.8342,38.8579,43670.0
2018-02-22 14:40:00,49.29,49.29,49.22,49.23,65757.0,38.85,38.85,38.7948,38.8027,65757.0
2018-02-22 14:45:00,49.23,49.25,49.21,49.25,91886.0,38.8027,38.8184,38.7869,38.8184,91886.0
2018-02-22 14:50:00,49.24,49.25,49.2,49.21,85505.0,38.8106,38.8184,38.779,38.7869,85505.0
2018-02-22 14:55:00,49.21,49.21,49.11,49.13,174111.0,38.7869,38.7869,38.7081,38.7239,174111.0
2018-02-22 15:00:00,49.12,49.18,49.11,49.15,214104.0,38.716,38.7633,38.7081,38.7396,214104.0
2018-02-22 15:05:00,49.15,49.18,49.13,49.14,80886.0,38.7396,38.7633,38.7239,38.7317,80886.0
2018-02-22 15:10:00,49.14,49.17,49.12,49.17,111096.0,38.7317,38.7554,38.716,38.7554,111096.0
2018-02-22 15:15:00,49.16,49.17,49.08,49.12,206347.0,38.7475,38.7554,38.6845,38.716,206347.0
2018-02-22 15:20:00,49.12,49.14,49.12,49.12,65757.0,38.716,38.7317,38.716,38.716,65757.0
2018-02-22 15:25:00,49.11,49.17,49.09,49.1,130687.0,38.7081,38.7554,38.6923,38.7002,130687.0
2018-02-22 15:30:00,49.1,49.1,49.04,49.07,156739.0,38.7002,38.7002,38.6529,38.6766,156739.0
2018-02-22 15:35:00,49.07,49.08,49.02,49.07,139967.0,38.6766,38.6845,38.6372,38.6766,139967.0
2018-02-22 15:40:00,49.07,49.15,49.02,49.02,309623.0,38.6766,38.7396,38.6372,38.6372,309623.0
2018-02-22 15:45:00,49.02,49.02,48.89,48.92,695833.0,38.6372,38.6372,38.5347,38.5583,695833.0
2018-02-22 15:50:00,48.92,49.09,48.92,49.02,473705.0,38.5583,38.6923,38.5583,38.6372,473705.0
2018-02-22 15:55:00,49.01,49.08,48.94,49.06,1884949.0,38.6293,38.6845,38.5741,38.6687,1884949.0
2018-02-23 09:30:00,49.22,49.4,49.15,49.21,696065.0,38.7948,38.9367,38.7396,38.7869,696065.0
2018-02-23 09:35:00,49.21,49.32,49.2,49.25,381337.0,38.7869,38.8736,38.779,38.8184,381337.0
2018-02-23 09:40:00,49.24,49.31,49.2,49.22,191146.0,38.8106,38.8657,38.779,38.7948,191146.0
2018-02-23 09:45:00,49.22,49.39,49.2,49.38,333516.0,38.7948,38.9288,38.779,38.9209,333516.0
2018-02-23 09:50:00,49.38,49.47,49.34,49.42,139688.0,38.9209,38.9918,38.8894,38.9524,139688.0
2018-02-23 09:55:00,49.41,49.5,49.4,49.46,179467.0,38.9446,39.0155,38.9367,38.984,179467.0
2018-02-23 10:00:00,49.45,49.5,49.43,49.49,127703.0,38.9761,39.0155,38.9603,39.0076,127703.0
2018-02-23 10:05:00,49.49,49.61,49.48,49.55,156335.0,39.0076,39.1022,38.9997,39.0549,156335.0
2018-02-23 10:10:00,49.56,49.61,49.51,49.61,84194.0,39.0628,39.1022,39.0234,39.1022,84194.0
2018-02-23 10:15:00,49.62,49.65,49.49,49.57,392716.0,39.1101,39.1337,39.0076,39.0707,392716.0
2018-02-23 10:20:00,49.56,49.59,49.53,49.58,61976.0,39.0628,39.0864,39.0391,39.0785,61976.0
2018-02-23 10:25:00,49.59,49.71,49.58,49.64,210254.0,39.0864,39.181,39.0785,39.1258,210254.0
2018-02-23 10:30:00,49.64,49.76,49.64,49.72,76555.0,39.1258,39.2204,39.1258,39.1889,76555.0
2018-02-23 10:35:00,49.71,49.74,49.68,49.72,250516.0,39.181,39.2047,39.1574,39.1889,250516.0
2018-02-23 10:40:00,49.71,49.79,49.71,49.78,217793.0,39.181,39.2441,39.181,39.2362,217793.0
2018-02-23 10:45:00,49.77,49.82,49.76,49.78,138321.0,39.2283,39.2677,39.2204,39.2362,138321.0
2018-02-23 10:50:00,49.78,49.85,49.74,49.82,642864.0,39.2362,39.2914,39.2047,39.2677,642864.0
2018-02-23 10:55:00,49.82,49.88,49.8,49.84,173564.0,39.2677,39.315,39.252,39.2835,173564.0
2018-02-23 11:00:00,49.84,49.99,49.83,49.98,366990.0,39.2835,39.4017,39.2756,39.3938,366990.0
2018-02-23 11:05:00,49.97,49.97,49.88,49.89,287239.0,39.3859,39.3859,39.315,39.3229,287239.0
2018-02-23 11:10:00,49.88,49.89,49.85,49.87,184568.0,39.315,39.3229,39.2914,39.3071,184568.0
2018-02-23 11:15:00,49.87,49.93,49.84,49.91,569846.0,39.3071,39.3544,39.2835,39.3387,569846.0
2018-02-23 11:20:00,49.91,49.96,49.88,49.94,274774.0,39.3387,39.3781,39.315,39.3623,274774.0
2018-02-23 11:25:00,49.95,50.09,49.95,50.09,500001.0,39.3702,39.4805,39.3702,39.4805,500001.0
2018-02-23 11:30:00,50.09,50.11,50.04,50.06,575565.0,39.4805,39.4963,39.4411,39.4569,575565.0
2018-02-23 11:35:00,50.08,50.12,50.07,50.11,196643.0,39.4726,39.5042,39.4648,39.4963,196643.0
2018-02-23 11:40:00,50.1,50.11,50.06,50.08,86440.0,39.4884,39.4963,39.4569,39.4726,86440.0
2018-02-23 11:45:00,50.08,50.09,50.02,50.05,142037.0,39.4726,39.4805,39.4254,39.449,142037.0
2018-02-23 11:50:00,50.06,50.13,50.06,50.11,155381.0,39.4569,39.5121,39.4569,39.4963,155381.0
2018-02-23 11:55:00,50.11,50.3,50.1,50.27,892732.0,39.4963,39.646,39.4884,39.6224,892732.0
2018-02-23 12:00:00,50.27,50.28,50.18,50.19,221431.0,39.6224,39.6303,39.5515,39.5593,221431.0
2018-02-23 12:05:00,50.19,50.2,50.09,50.09,189682.0,39.5593,39.5672,39.4805,39.4805,189682.0
2018-02-23 12:10:00,50.09,50.14,50.09,50.12,199007.0,39.4805,39.5199,39.4805,39.5042,199007.0
2018-02-23 12:15:00,50.13,50.18,50.12,50.15,66952.0,39.5121,39.5515,39.5042,39.5278,66952.0
2018-02-23 12:20:00,50.15,50.19,50.14,50.15,124104.0,39.5278,39.5593,39.5199,39.5278,124104.0
2018-02-23 12:25:00,50.15,50.17,50.09,50.09,125652.0,39.5278,39.5436,39.4805,39.4805,125652.0
2018-02-23 12:30:00,50.1,50.11,50.05,50.08,115546.0,39.4884,39.4963,39.449,39.4726,115546.0
2018-02-23 12:35:00,50.08,50.14,50.08,50.13,50737.0,39.4726,39.5199,39.4726,39.5121,50737.0
2018-02-23 12:40:00,50.13,50.14,50.05,50.05,55099.0,39.5121,39.5199,39.449,39.449,55099.0
2018-02-23 12:45:00,50.05,50.09,50.05,50.05,55652.0,39.449,39.4805,39.449,39.449,55652.0
2018-02-23 12:50:00,50.05,50.09,50.04,50.08,57317.0,39.449,39.4805,39.4411,39.4726,57317.0
2018-02-23 12:55:00,50.08,50.12,50.06,50.11,130522.0,39.4726,39.5042,39.4569,39.4963,130522.0
2018-02-23 13:00:00,50.11,50.12,50.08,50.11,189952.0,39.4963,39.5042,39.4726,39.4963,189952.0
2018-02-23 13:05:00,50.1,50.12,50.08,50.1,117087.0,39.4884,39.5042,39.4726,39.4884,117087.0
2018-02-23 13:10:00,50.1,50.13,50.09,50.13,50698.0,39.4884,39.5121,39.4805,39.5121,50698.0
2018-02-23 13:15:00,50.13,50.18,50.12,50.18,126070.0,39.5121,39.5515,39.5042,39.5515,126070.0
2018-02-23 13:20:00,50.17,50.19,50.16,50.18,77966.0,39.5436,39.5593,39.5357,39.5515,77966.0
2018-02-23 13:25:00,50.18,50.18,50.15,50.18,53653.0,39.5515,39.5515,39.5278,39.5515,53653.0
2018-02-23 13:30:00,50.19,50.2,50.17,50.18,65859.0,39.5593,39.5672,39.5436,39.5515,65859.0
2018-02-23 13:35:00,50.19,50.22,50.18,50.2,117750.0,39.5593,39.583,39.5515,39.5672,117750.0
2018-02-23 13:40:00,50.19,50.2,50.17,50.19,57862.0,39.5593,39.5672,39.5436,39.5593,57862.0
2018-02-23 13:45:00,50.19,50.21,50.19,50.19,53748.0,39.5593,39.5751,39.5593,39.5593,53748.0
2018-02-23 13:50:00,50.2,50.23,50.19,50.22,193801.0,39.5672,39.5909,39.5593,39.583,193801.0
2018-02-23 13:55:00,50.21,50.24,50.2,50.21,58485.0,39.5751,39.5988,39.5672,39.5751,58485.0
2018-02-23 14:00:00,50.21,50.21,50.14,50.16,122810.0,39.5751,39.5751,39.5199,39.5357,122810.0
2018-02-23 14:05:00,50.15,50.16,50.09,50.11,147941.0,39.5278,39.5357,39.4805,39.4963,147941.0
2018-02-23 14:10:00,50.11,50.15,50.11,50.14,103658.0,39.4963,39.5278,39.4963,39.5199,103658.0
2018-02-23 14:15:00,50.13,50.17,50.13,50.15,127542.0,39.5121,39.5436,39.5121,39.5278,127542.0
2018-02-23 14:20:00,50.15,50.17,50.11,50.16,63906.0,39.5278,39.5436,39.4963,39.5357,63906.0
2018-02-23 14:25:00,50.16,50.17,50.13,50.15,76877.0,39.5357,39.5436,39.5121,39.5278,76877.0
2018-02-23 14:30:00,50.15,50.16,50.13,50.16,107363.0,39.5278,39.5357,39.5121,39.5357,107363.0
2018-02-23 14:35:00,50.16,50.19,50.1,50.1,157576.0,39.5357,39.5593,39.4884,39.4884,157576.0
2018-02-23 14:40:00,50.09,50.11,50.07,50.09,162296.0,39.4805,39.4963,39.4648,39.4805,162296.0
2018-02-23 14:45:00,50.1,50.13,50.09,50.12,101140.0,39.4884,39.5121,39.4805,39.5042,101140.0
2018-02-23 14:50:00,50.13,50.16,50.11,50.12,107494.0,39.5121,39.5357,39.4963,39.5042,107494.0
2018-02-23 14:55:00,50.13,50.2,50.12,50.19,155833.0,39.5121,39.5672,39.5042,39.5593,155833.0
2018-02-23 15:00:00,50.18,50.2,50.14,50.16,176445.0,39.5515,39.5672,39.5199,39.5357,176445.0
2018-02-23 15:05:00,50.16,50.2,50.15,50.18,77329.0,39.5357,39.5672,39.5278,39.5515,77329.0
2018-02-23 15:10:00,50.18,50.2,50.14,50.15,109822.0,39.5515,39.5672,39.5199,39.5278,109822.0
2018-02-23 15:15:00,50.15,50.2,50.14,50.17,153017.0,39.5278,39.5672,39.5199,39.5436,153017.0
2018-02-23 15:20:00,50.18,50.25,50.17,50.21,234601.0,39.5515,39.6066,39.5436,39.5751,234601.0
2018-02-23 15:25:00,50.21,50.28,50.21,50.26,299442.0,39.5751,39.6303,39.5751,39.6145,299442.0
2018-02-23 15:30:00,50.26,50.26,50.23,50.23,255648.0,39.6145,39.6145,39.5909,39.5909,255648.0
2018-02-23 15:35:00,50.24,50.26,50.23,50.24,204159.0,39.5988,39.6145,39.5909,39.5988,204159.0
2018-02-23 15:40:00,50.23,50.37,50.23,50.37,435615.0,39.5909,39.7012,39.5909,39.7012,435615.0
2018-02-23 15:45:00,50.36,50.38,50.32,50.37,881417.0,39.6933,39.7091,39.6618,39.7012,881417.0
2018-02-23 15:50:00,50.37,50.41,50.33,50.35,1163134.0,39.7012,39.7327,39.6697,39.6855,1163134.0
2018-02-23 15:55:00,50.35,50.38,50.33,50.36,1648922.0,39.6855,39.7091,39.6697,39.6933,1648922.0
2018-02-26 09:30:00,50.55,50.61,50.37,50.53,721291.0,39.8431,39.8904,39.7012,39.8273,721291.0
2018-02-26 09:35:00,50.53,50.64,50.41,50.57,369897.0,39.8273,39.914,39.7327,39.8589,369897.0
2018-02-26 09:40:00,50.58,50.58,50.44,50.46,221055.0,39.8667,39.8667,39.7564,39.7722,221055.0
2018-02-26 09:45:00,50.45,50.5,50.41,50.46,178380.0,39.7643,39.8037,39.7327,39.7722,178380.0
2018-02-26 09:50:00,50.47,50.58,50.45,50.49,183662.0,39.78,39.8667,39.7643,39.7958,183662.0
2018-02-26 09:55:00,50.49,50.5,50.37,50.39,119577.0,39.7958,39.8037,39.7012,39.717,119577.0
2018-02-26 10:00:00,50.39,50.43,50.34,50.42,95749.0,39.717,39.7485,39.6776,39.7406,95749.0
2018-02-26 10:05:00,50.42,50.49,50.41,50.42,210862.0,39.7406,39.7958,39.7327,39.7406,210862.0
2018-02-26 10:10:00,50.42,50.42,50.33,50.36,230291.0,39.7406,39.7406,39.6697,39.6933,230291.0
2018-02-26 10:15:00,50.35,50.37,50.27,50.31,240315.0,39.6855,39.7012,39.6224,39.6539,240315.0
2018-02-26 10:20:00,50.31,50.38,50.29,50.38,129410.0,39.6539,39.7091,39.6382,39.7091,129410.0
2018-02-26 10:25:00,50.37,50.41,50.29,50.31,75474.0,39.7012,39.7327,39.6382,39.6539,75474.0
2018-02-26 10:30:00,50.3,50.35,50.28,50.29,86096.0,39.646,39.6855,39.6303,39.6382,86096.0
2018-02-26 10:35:00,50.29,50.38,50.23,50.36,247288.0,39.6382,39.7091,39.5909,39.6933,247288.0
2018-02-26 10:40:00,50.36,50.38,50.34,50.38,60725.0,39.6933,39.7091,39.6776,39.7091,60725.0
2018-02-26 10:45:00,50.37,50.37,50.31,50.31,111092.0,39.7012,39.7012,39.6539,39.6539,111092.0
2018-02-26 10:50:00,50.32,50.32,50.25,50.28,197481.0,39.6618,39.6618,39.6066,39.6303,197481.0
2018-02-26 10:55:00,50.28,50.36,50.24,50.35,92462.0,39.6303,39.6933,39.5988,39.6855,92462.0
2018-02-26 11:00:00,50.34,50.42,50.33,50.41,190493.0,39.6776,39.7406,39.6697,39.7327,190493.0
2018-02-26 11:05:00,50.41,50.46,50.4,50.44,107284.0,39.7327,39.7722,39.7249,39.7564,107284.0
2018-02-26 11:10:00,50.43,50.44,50.37,50.4,42185.0,39.7485,39.7564,39.7012,39.7249,42185.0
2018-02-26 11:15:00,50.4,50.41,50.35,50.41,86553.0,39.7249,39.7327,39.6855,39.7327,86553.0
2018-02-26 11:20:00,50.41,50.43,50.37,50.39,343541.0,39.7327,39.7485,39.7012,39.717,343541.0
2018-02-26 11:25:00,50.39,50.44,50.39,50.43,66444.0,39.717,39.7564,39.717,39.7485,66444.0
2018-02-26 11:30:00,50.42,50.45,50.4,50.41,49671.0,39.7406,39.7643,39.7249,39.7327,49671.0
2018-02-26 11:35:00,50.41,50.44,50.4,50.44,46052.0,39.7327,39.7564,39.7249,39.7564,46052.0
2018-02-26 11:40:00,50.44,50.47,50.42,50.44,84514.0,39.7564,39.78,39.7406,39.7564,84514.0
2018-02-26 11:45:00,50.44,50.45,50.41,50.43,33989.0,39.7564,39.7643,39.7327,39.7485,33989.0
2018-02-26 11:50:00,50.44,50.45,50.38,50.38,64778.0,39.7564,39.7643,39.7091,39.7091,64778.0
2018-02-26 11:55:00,50.39,50.42,50.37,50.39,58183.0,39.717,39.7406,39.7012,39.717,58183.0
2018-02-26 12:00:00,50.38,50.39,50.32,50.33,128909.0,39.7091,39.717,39.6618,39.6697,128909.0
2018-02-26 12:05:00,50.33,50.39,50.33,50.37,182827.0,39.6697,39.717,39.6697,39.7012,182827.0
2018-02-26 12:10:00,50.37,50.39,50.33,50.35,177777.0,39.7012,39.717,39.6697,39.6855,177777.0
2018-02-26 12:15:00,50.35,50.38,50.33,50.38,68279.0,39.6855,39.7091,39.6697,39.7091,68279.0
2018-02-26 12:20:00,50.38,50.39,50.33,50.34,54459.0,39.7091,39.717,39.6697,39.6776,54459.0
2018-02-26 12:25:00,50.34,50.37,50.32,50.34,49215.0,39.6776,39.7012,39.6618,39.6776,49215.0
2018-02-26 12:30:00,50.35,50.36,50.29,50.29,53573.0,39.6855,39.6933,39.6382,39.6382,53573.0
2018-02-26 12:35:00,50.29,50.3,50.23,50.25,175217.0,39.6382,39.646,39.5909,39.6066,175217.0
2018-02-26 12:40:00,50.25,50.26,50.18,50.21,115718.0,39.6066,39.6145,39.5515,39.5751,115718.0
2018-02-26 12:45:00,50.2,50.22,50.17,50.2,131832.0,39.5672,39.583,39.5436,39.5672,131832.0
2018-02-26 12:50:00,50.2,50.25,50.19,50.24,142710.0,39.5672,39.6066,39.5593,39.5988,142710.0
2018-02-26 12:55:00,50.25,50.26,50.21,50.21,98051.0,39.6066,39.6145,39.5751,39.5751,98051.0
2018-02-26 13:00:00,50.22,50.23,50.18,50.2,76478.0,39.583,39.5909,39.5515,39.5672,76478.0
2018-02-26 13:05:00,50.19,50.2,50.16,50.19,97150.0,39.5593,39.5672,39.5357,39.5593,97150.0
2018-02-26 13:10:00,50.19,50.22,50.16,50.17,88098.0,39.5593,39.583,39.5357,39.5436,88098.0
2018-02-26 13:15:00,50.17,50.21,50.16,50.2,55678.0,39.5436,39.5751,39.5357,39.5672,55678.0
2018-02-26 13:20:00,50.21,50.25,50.19,50.22,74539.0,39.5751,39.6066,39.5593,39.583,74539.0
2018-02-26 13:25:00,50.21,50.21,50.17,50.21,101127.0,39.5751,39.5751,39.5436,39.5751,101127.0
2018-02-26 13:30:00,50.21,50.22,50.15,50.17,74204.0,39.5751,39.583,39.5278,39.5436,74204.0
2018-02-26 13:35:00,50.17,50.21,50.16,50.2,75544.0,39.5436,39.5751,39.5357,39.5672,75544.0
2018-02-26 13:40:00,50.2,50.21,50.15,50.17,54459.0,39.5672,39.5751,39.5278,39.5436,54459.0
2018-02-26 13:45:00,50.18,50.2,50.13,50.14,77477.0,39.5515,39.5672,39.5121,39.5199,77477.0
2018-02-26 13:50:00,50.13,50.2,50.13,50.18,47453.0,39.5121,39.5672,39.5121,39.5515,47453.0
2018-02-26 13:55:00,50.18,50.21,50.16,50.2,54757.0,39.5515,39.5751,39.5357,39.5672,54757.0
2018-02-26 14:00:00,50.19,50.2,50.17,50.17,38736.0,39.5593,39.5672,39.5436,39.5436,38736.0
2018-02-26 14:05:00,50.18,50.21,50.18,50.21,57838.0,39.5515,39.5751,39.5515,39.5751,57838.0
2018-02-26 14:10:00,50.22,50.22,50.19,50.21,44535.0,39.583,39.583,39.5593,39.5751,44535.0
2018-02-26 14:15:00,50.2,50.21,50.16,50.18,55337.0,39.5672,39.5751,39.5357,39.5515,55337.0
2018-02-26 14:20:00,50.17,50.21,50.16,50.19,76551.0,39.5436,39.5751,39.5357,39.5593,76551.0
2018-02-26 14:25:00,50.2,50.2,50.16,50.16,37714.0,39.5672,39.5672,39.5357,39.5357,37714.0
2018-02-26 14:30:00,50.17,50.19,50.16,50.18,58337.0,39.5436,39.5593,39.5357,39.5515,58337.0
2018-02-26 14:35:00,50.18,50.21,50.14,50.14,50792.0,39.5515,39.5751,39.5199,39.5199,50792.0
2018-02-26 14:40:00,50.14,50.18,50.14,50.15,69350.0,39.5199,39.5515,39.5199,39.5278,69350.0
2018-02-26 14:45:00,50.15,50.2,50.13,50.19,133127.0,39.5278,39.5672,39.5121,39.5593,133127.0
2018-02-26 14:50:00,50.18,50.26,50.15,50.26,135155.0,39.5515,39.6145,39.5278,39.6145,135155.0
2018-02-26 14:55:00,50.26,50.29,50.24,50.27,89068.0,39.6145,39.6382,39.5988,39.6224,89068.0
2018-02-26 15:00:00,50.27,50.33,50.26,50.32,113297.0,39.6224,39.6697,39.6145,39.6618,113297.0
2018-02-26 15:05:00,50.32,50.32,50.27,50.31,94905.0,39.6618,39.6618,39.6224,39.6539,94905.0
2018-02-26 15:10:00,50.31,50.33,50.29,50.32,125215.0,39.6539,39.6697,39.6382,39.6618,125215.0
2018-02-26 15:15:00,50.31,50.33,50.27,50.32,125695.0,39.6539,39.6697,39.6224,39.6618,125695.0
2018-02-26 15:20:00,50.32,50.37,50.31,50.35,217412.0,39.6618,39.7012,39.6539,39.6855,217412.0
2018-02-26 15:25:00,50.36,50.36,50.32,50.33,89099.0,39.6933,39.6933,39.6618,39.6697,89099.0
2018-02-26 15:30:00,50.33,50.33,50.27,50.29,236551.0,39.6697,39.6697,39.6224,39.6382,236551.0
2018-02-26 15:35:00,50.29,50.3,50.2,50.2,897895.0,39.6382,39.646,39.5672,39.5672,897895.0
2018-02-26 15:40:00,50.21,50.23,50.19,50.21,324676.0,39.5751,39.5909,39.5593,39.5751,324676.0
2018-02-26 15:45:00,50.2,50.22,50.12,50.13,333816.0,39.5672,39.583,39.5042,39.5121,333816.0
2018-02-26 15:50:00,50.13,50.16,50.1,50.11,749182.0,39.5121,39.5357,39.4884,39.4963,749182.0
2018-02-26 15:55:00,50.11,50.23,50.1,50.21,1692589.0,39.4963,39.5909,39.4884,39.5751,1692589.0
2018-02-27 09:30:00,50.24,50.4,50.16,50.26,335029.0,39.5988,39.7249,39.5357,39.6145,335029.0
2018-02-27 09:35:00,50.25,50.3,50.18,50.24,260810.0,39.6066,39.646,39.5515,39.5988,260810.0
2018-02-27 09:40:00,50.24,50.36,50.24,50.32,180137.0,39.5988,39.6933,39.5988,39.6618,180137.0
2018-02-27 09:45:00,50.33,50.44,50.33,50.34,143808.0,39.6697,39.7564,39.6697,39.6776,143808.0
2018-02-27 09:50:00,50.34,50.39,50.28,50.35,194185.0,39.6776,39.717,39.6303,39.6855,194185.0
2018-02-27 09:55:00,50.35,50.44,50.32,50.33,145508.0,39.6855,39.7564,39.6618,39.6697,145508.0
2018-02-27 10:00:00,50.33,50.37,50.27,50.28,427875.0,39.6697,39.7012,39.6224,39.6303,427875.0
2018-02-27 10:05:00,50.28,50.29,50.2,50.27,116194.0,39.6303,39.6382,39.5672,39.6224,116194.0
2018-02-27 10:10:00,50.28,50.36,50.27,50.35,169247.0,39.6303,39.6933,39.6224,39.6855,169247.0
2018-02-27 10:15:00,50.35,50.41,50.31,50.34,177326.0,39.6855,39.7327,39.6539,39.6776,177326.0
2018-02-27 10:20:00,50.34,50.46,50.32,50.42,146430.0,39.6776,39.7722,39.6618,39.7406,146430.0
2018-02-27 10:25:00,50.43,50.47,50.4,50.46,141235.0,39.7485,39.78,39.7249,39.7722,141235.0
2018-02-27 10:30:00,50.46,50.53,50.45,50.46,99011.0,39.7722,39.8273,39.7643,39.7722,99011.0
2018-02-27 10:35:00,50.46,50.54,50.45,50.52,234724.0,39.7722,39.8352,39.7643,39.8194,234724.0
2018-02-27 10:40:00,50.52,50.52,50.32,50.35,536911.0,39.8194,39.8194,39.6618,39.6855,536911.0
2018-02-27 10:45:00,50.34,50.36,50.23,50.29,324491.0,39.6776,39.6933,39.5909,39.6382,324491.0
2018-02-27 10:50:00,50.29,50.31,50.05,50.05,425536.0,39.6382,39.6539,39.449,39.449,425536.0
2018-02-27 10:55:00,50.05,50.12,49.98,50.08,379773.0,39.449,39.5042,39.3938,39.4726,379773.0
2018-02-27 11:00:00,50.08,50.14,50.04,50.07,369393.0,39.4726,39.5199,39.4411,39.4648,369393.0
2018-02-27 11:05:00,50.06,50.07,49.98,50.03,306690.0,39.4569,39.4648,39.3938,39.4332,306690.0
2018-02-27 11:10:00,50.03,50.06,49.99,50.0,151805.0,39.4332,39.4569,39.4017,39.4096,151805.0
2018-02-27 11:15:00,50.0,50.01,49.86,49.87,288780.0,39.4096,39.4175,39.2992,39.3071,288780.0
2018-02-27 11:20:00,49.87,49.89,49.73,49.79,566232.0,39.3071,39.3229,39.1968,39.2441,566232.0
2018-02-27 11:25:00,49.79,49.82,49.7,49.8,515156.0,39.2441,39.2677,39.1731,39.252,515156.0
2018-02-27 11:30:00,49.81,49.87,49.75,49.84,239493.0,39.2598,39.3071,39.2125,39.2835,239493.0
2018-02-27 11:35:00,49.84,49.85,49.74,49.79,160082.0,39.2835,39.2914,39.2047,39.2441,160082.0
2018-02-27 11:40:00,49.8,49.84,49.76,49.76,113078.0,39.252,39.2835,39.2204,39.2204,113078.0
2018-02-27 11:45:00,49.77,49.81,49.73,49.81,279996.0,39.2283,39.2598,39.1968,39.2598,279996.0
2018-02-27 11:50:00,49.81,49.85,49.78,49.8,159368.0,39.2598,39.2914,39.2362,39.252,159368.0
2018-02-27 11:55:00,49.8,49.8,49.66,49.67,199474.0,39.252,39.252,39.1416,39.1495,199474.0
2018-02-27 12:00:00,49.67,49.68,49.61,49.64,338413.0,39.1495,39.1574,39.1022,39.1258,338413.0
2018-02-27 12:05:00,49.64,49.73,49.63,49.64,178921.0,39.1258,39.1968,39.118,39.1258,178921.0
2018-02-27 12:10:00,49.64,49.64,49.55,49.58,277322.0,39.1258,39.1258,39.0549,39.0785,277322.0
2018-02-27 12:15:00,49.58,49.58,49.51,49.54,115148.0,39.0785,39.0785,39.0234,39.047,115148.0
2018-02-27 12:20:00,49.53,49.53,49.47,49.48,114246.0,39.0391,39.0391,38.9918,38.9997,114246.0
2018-02-27 12:25:00,49.48,49.64,49.48,49.62,139966.0,38.9997,39.1258,38.9997,39.1101,139966.0
2018-02-27 12:30:00,49.62,49.73,49.62,49.66,270132.0,39.1101,39.1968,39.1101,39.1416,270132.0
2018-02-27 12:35:00,49.66,49.7,49.65,49.66,142527.0,39.1416,39.1731,39.1337,39.1416,142527.0
2018-02-27 12:40:00,49.66,49.67,49.55,49.56,210326.0,39.1416,39.1495,39.0549,39.0628,210326.0
2018-02-27 12:45:00,49.56,49.59,49.48,49.59,142341.0,39.0628,39.0864,38.9997,39.0864,142341.0
2018-02-27 12:50:00,49.59,49.72,49.59,49.69,325874.0,39.0864,39.1889,39.0864,39.1653,325874.0
2018-02-27 12:55:00,49.69,49.71,49.64,49.71,76535.0,39.1653,39.181,39.1258,39.181,76535.0
2018-02-27 13:00:00,49.72,49.72,49.63,49.65,80516.0,39.1889,39.1889,39.118,39.1337,80516.0
2018-02-27 13:05:00,49.65,49.7,49.61,49.7,71407.0,39.1337,39.1731,39.1022,39.1731,71407.0
2018-02-27 13:10:00,49.7,49.72,49.66,49.71,107198.0,39.1731,39.1889,39.1416,39.181,107198.0
2018-02-27 13:15:00,49.7,49.7,49.63,49.66,80642.0,39.1731,39.1731,39.118,39.1416,80642.0
2018-02-27 13:20:00,49.67,49.7,49.66,49.67,39243.0,39.1495,39.1731,39.1416,39.1495,39243.0
2018-02-27 13:25:00,49.66,49.71,49.66,49.7,117525.0,39.1416,39.181,39.1416,39.1731,117525.0
2018-02-27 13:30:00,49.7,49.73,49.67,49.67,154421.0,39.1731,39.1968,39.1495,39.1495,154421.0
2018-02-27 13:35:00,49.67,49.68,49.63,49.64,114258.0,39.1495,39.1574,39.118,39.1258,114258.0
2018-02-27 13:40:00,49.64,49.65,49.58,49.65,52118.0,39.1258,39.1337,39.0785,39.1337,52118.0
2018-02-27 13:45:00,49.65,49.65,49.57,49.58,112122.0,39.1337,39.1337,39.0707,39.0785,112122.0
2018-02-27 13:50:00,49.58,49.59,49.54,49.59,58343.0,39.0785,39.0864,39.047,39.0864,58343.0
2018-02-27 13:55:00,49.58,49.6,49.56,49.58,138650.0,39.0785,39.0943,39.0628,39.0785,138650.0
2018-02-27 14:00:00,49.59,49.61,49.54,49.56,66087.0,39.0864,39.1022,39.047,39.0628,66087.0
2018-02-27 14:05:00,49.56,49.58,49.5,49.58,91641.0,39.0628,39.0785,39.0155,39.0785,91641.0
2018-02-27 14:10:00,49.58,49.62,49.54,49.6,49412.0,39.0785,39.1101,39.047,39.0943,49412.0
2018-02-27 14:15:00,49.6,49.68,49.59,49.65,57701.0,39.0943,39.1574,39.0864,39.1337,57701.0
2018-02-27 14:20:00,49.64,49.65,49.58,49.58,57314.0,39.1258,39.1337,39.0785,39.0785,57314.0
2018-02-27 14:25:00,49.59,49.67,49.58,49.65,83899.0,39.0864,39.1495,39.0785,39.1337,83899.0
2018-02-27 14:30:00,49.66,49.68,49.61,49.67,163295.0,39.1416,39.1574,39.1022,39.1495,163295.0
2018-02-27 14:35:00,49.67,49.71,49.66,49.71,96380.0,39.1495,39.181,39.1416,39.181,96380.0
2018-02-27 14:40:00,49.71,49.72,49.65,49.69,84706.0,39.181,39.1889,39.1337,39.1653,84706.0
2018-02-27 14:45:00,49.69,49.69,49.61,49.64,112921.0,39.1653,39.1653,39.1022,39.1258,112921.0
2018-02-27 14:50:00,49.64,49.67,49.63,49.67,234219.0,39.1258,39.1495,39.118,39.1495,234219.0
2018-02-27 14:55:00,49.66,49.72,49.63,49.65,483483.0,39.1416,39.1889,39.118,39.1337,483483.0
2018-02-27 15:00:00,49.65,49.65,49.53,49.53,255829.0,39.1337,39.1337,39.0391,39.0391,255829.0
2018-02-27 15:05:00,49.53,49.54,49.49,49.5,305747.0,39.0391,39.047,39.0076,39.0155,305747.0
2018-02-27 15:10:00,49.49,49.57,49.49,49.54,111686.0,39.0076,39.0707,39.0076,39.047,111686.0
2018-02-27 15:15:00,49.54,49.58,49.52,49.55,129902.0,39.047,39.0785,39.0313,39.0549,129902.0
2018-02-27 15:20:00,49.55,49.6,49.49,49.51,257943.0,39.0549,39.0943,39.0076,39.0234,257943.0
2018-02-27 15:25:00,49.51,49.58,49.5,49.58,202629.0,39.0234,39.0785,39.0155,39.0785,202629.0
2018-02-27 15:30:00,49.58,49.64,49.55,49.55,331942.0,39.0785,39.1258,39.0549,39.0549,331942.0
2018-02-27 15:35:00,49.57,49.59,49.52,49.58,248855.0,39.0707,39.0864,39.0313,39.0785,248855.0
2018-02-27 15:40:00,49.58,49.58,49.49,49.49,238010.0,39.0785,39.0785,39.0076,39.0076,238010.0
2018-02-27 15:45:00,49.49,49.58,49.47,49.55,478885.0,39.0076,39.0785,38.9918,39.0549,478885.0
2018-02-27 15:50:00,49.55,49.56,49.46,49.52,554111.0,39.0549,39.0628,38.984,39.0313,554111.0
2018-02-27 15:55:00,49.51,49.52,49.38,49.39,1228852.0,39.0234,39.0313,38.9209,38.9288,1228852.0
2018-02-28 09:30:00,49.58,49.62,49.39,49.43,424578.0,39.0785,39.1101,38.9288,38.9603,424578.0
2018-02-28 09:35:00,49.43,49.58,49.41,49.51,197136.0,38.9603,39.0785,38.9446,39.0234,197136.0
2018-02-28 09:40:00,49.52,49.54,49.45,49.52,88676.0,39.0313,39.047,38.9761,39.0313,88676.0
2018-02-28 09:45:00,49.52,49.55,49.46,49.5,177575.0,39.0313,39.0549,38.984,39.0155,177575.0
2018-02-28 09:50:00,49.51,49.68,49.51,49.68,182768.0,39.0234,39.1574,39.0234,39.1574,182768.0
2018-02-28 09:55:00,49.67,49.71,49.64,49.7,139224.0,39.1495,39.181,39.1258,39.1731,139224.0
2018-02-28 10:00:00,49.7,49.71,49.59,49.62,72848.0,39.1731,39.181,39.0864,39.1101,72848.0
2018-02-28 10:05:00,49.63,49.65,49.55,49.55,76403.0,39.118,39.1337,39.0549,39.0549,76403.0
2018-02-28 10:10:00,49.54,49.57,49.5,49.53,87463.0,39.047,39.0707,39.0155,39.0391,87463.0
2018-02-28 10:15:00,49.54,49.58,49.46,49.47,58351.0,39.047,39.0785,38.984,38.9918,58351.0
2018-02-28 10:20:00,49.47,49.51,49.43,49.43,99005.0,38.9918,39.0234,38.9603,38.9603,99005.0
2018-02-28 10:25:00,49.43,49.48,49.42,49.45,87100.0,38.9603,38.9997,38.9524,38.9761,87100.0
2018-02-28 10:30:00,49.46,49.52,49.43,49.49,62293.0,38.984,39.0313,38.9603,39.0076,62293.0
2018-02-28 10:35:00,49.48,49.55,49.48,49.54,56498.0,38.9997,39.0549,38.9997,39.047,56498.0
2018-02-28 10:40:00,49.53,49.55,49.46,49.46,181717.0,39.0391,39.0549,38.984,38.984,181717.0
2018-02-28 10:45:00,49.47,49.51,49.43,49.45,92244.0,38.9918,39.0234,38.9603,38.9761,92244.0
2018-02-28 10:50:00,49.44,49.47,49.36,49.37,84458.0,38.9682,38.9918,38.9051,38.913,84458.0
2018-02-28 10:55:00,49.36,49.36,49.29,49.34,105223.0,38.9051,38.9051,38.85,38.8894,105223.0
2018-02-28 11:00:00,49.34,49.38,49.31,49.32,97628.0,38.8894,38.9209,38.8657,38.8736,97628.0
2018-02-28 11:05:00,49.32,49.39,49.27,49.28,120220.0,38.8736,38.9288,38.8342,38.8421,120220.0
2018-02-28 11:10:00,49.28,49.44,49.26,49.44,596268.0,38.8421,38.9682,38.8263,38.9682,596268.0
2018-02-28 11:15:00,49.44,49.44,49.35,49.4,114773.0,38.9682,38.9682,38.8973,38.9367,114773.0
2018-02-28 11:20:00,49.4,49.47,49.39,49.41,156678.0,38.9367,38.9918,38.9288,38.9446,156678.0
2018-02-28 11:25:00,49.41,49.46,49.38,49.43,96725.0,38.9446,38.984,38.9209,38.9603,96725.0
2018-02-28 11:30:00,49.42,49.42,49.29,49.3,145512.0,38.9524,38.9524,38.85,38.8579,145512.0
2018-02-28 11:35:00,49.3,49.36,49.28,49.36,110093.0,38.8579,38.9051,38.8421,38.9051,110093.0
2018-02-28 11:40:00,49.35,49.41,49.33,49.4,46383.0,38.8973,38.9446,38.8815,38.9367,46383.0
2018-02-28 11:45:00,49.4,49.46,49.39,49.45,123471.0,38.9367,38.984,38.9288,38.9761,123471.0
2018-02-28 11:50:00,49.46,49.5,49.43,49.45,97016.0,38.984,39.0155,38.9603,38.9761,97016.0
2018-02-28 11:55:00,49.45,49.51,49.44,49.5,80395.0,38.9761,39.0234,38.9682,39.0155,80395.0
2018-02-28 12:00:00,49.49,49.55,49.47,49.48,73203.0,39.0076,39.0549,38.9918,38.9997,73203.0
2018-02-28 12:05:00,49.48,49.51,49.46,49.5,173004.0,38.9997,39.0234,38.984,39.0155,173004.0
2018-02-28 12:10:00,49.5,49.52,49.46,49.47,23848.0,39.0155,39.0313,38.984,38.9918,23848.0
2018-02-28 12:15:00,49.47,49.49,49.45,49.45,35321.0,38.9918,39.0076,38.9761,38.9761,35321.0
2018-02-28 12:20:00,49.44,49.46,49.39,49.41,82492.0,38.9682,38.984,38.9288,38.9446,82492.0
2018-02-28 12:25:00,49.42,49.48,49.41,49.43,75904.0,38.9524,38.9997,38.9446,38.9603,75904.0
2018-02-28 12:30:00,49.42,49.48,49.41,49.45,65678.0,38.9524,38.9997,38.9446,38.9761,65678.0
2018-02-28 12:35:00,49.45,49.53,49.45,49.51,100213.0,38.9761,39.0391,38.9761,39.0234,100213.0
2018-02-28 12:40:00,49.51,49.54,49.51,49.51,33300.0,39.0234,39.047,39.0234,39.0234,33300.0
2018-02-28 12:45:00,49.51,49.55,49.49,49.54,54807.0,39.0234,39.0549,39.0076,39.047,54807.0
2018-02-28 12:50:00,49.54,49.56,49.5,49.51,45334.0,39.047,39.0628,39.0155,39.0234,45334.0
2018-02-28 12:55:00,49.51,49.53,49.48,49.53,40938.0,39.0234,39.0391,38.9997,39.0391,40938.0
2018-02-28 13:00:00,49.52,49.55,49.5,49.51,59063.0,39.0313,39.0549,39.0155,39.0234,59063.0
2018-02-28 13:05:00,49.5,49.51,49.47,49.5,40880.0,39.0155,39.0234,38.9918,39.0155,40880.0
2018-02-28 13:10:00,49.5,49.51,49.48,49.5,92117.0,39.0155,39.0234,38.9997,39.0155,92117.0
2018-02-28 13:15:00,49.5,49.52,49.47,49.48,60268.0,39.0155,39.0313,38.9918,38.9997,60268.0
2018-02-28 13:20:00,49.47,49.53,49.44,49.51,95056.0,38.9918,39.0391,38.9682,39.0234,95056.0
2018-02-28 13:25:00,49.51,49.52,49.47,49.48,32500.0,39.0234,39.0313,38.9918,38.9997,32500.0
2018-02-28 13:30:00,49.48,49.5,49.46,49.5,43663.0,38.9997,39.0155,38.984,39.0155,43663.0
2018-02-28 13:35:00,49.5,49.52,49.48,49.48,39934.0,39.0155,39.0313,38.9997,38.9997,39934.0
2018-02-28 13:40:00,49.48,49.54,49.47,49.48,61355.0,38.9997,39.047,38.9918,38.9997,61355.0
2018-02-28 13:45:00,49.49,49.5,49.42,49.42,40356.0,39.0076,39.0155,38.9524,38.9524,40356.0
2018-02-28 13:50:00,49.41,49.45,49.41,49.45,102432.0,38.9446,38.9761,38.9446,38.9761,102432.0
2018-02-28 13:55:00,49.46,49.51,49.45,49.51,39451.0,38.984,39.0234,38.9761,39.0234,39451.0
2018-02-28 14:00:00,49.5,49.57,49.5,49.55,134107.0,39.0155,39.0707,39.0155,39.0549,134107.0
2018-02-28 14:05:00,49.54,49.55,49.47,49.5,53278.0,39.047,39.0549,38.9918,39.0155,53278.0
2018-02-28 14:10:00,49.5,49.56,49.5,49.53,97067.0,39.0155,39.0628,39.0155,39.0391,97067.0
2018-02-28 14:15:00,49.53,49.58,49.52,49.57,26115.0,39.0391,39.0785,39.0313,39.0707,26115.0
2018-02-28 14:20:00,49.58,49.58,49.54,49.58,39113.0,39.0785,39.0785,39.047,39.0785,39113.0
2018-02-28 14:25:00,49.58,49.6,49.54,49.54,83145.0,39.0785,39.0943,39.047,39.047,83145.0
2018-02-28 14:30:00,49.55,49.55,49.45,49.46,45482.0,39.0549,39.0549,38.9761,38.984,45482.0
2018-02-28 14:35:00,49.46,49.49,49.42,49.42,41587.0,38.984,39.0076,38.9524,38.9524,41587.0
2018-02-28 14:40:00,49.41,49.48,49.41,49.44,87620.0,38.9446,38.9997,38.9446,38.9682,87620.0
2018-02-28 14:45:00,49.45,49.46,49.41,49.41,86650.0,38.9761,38.984,38.9446,38.9446,86650.0
2018-02-28 14:50:00,49.41,49.41,49.34,49.37,147916.0,38.9446,38.9446,38.8894,38.913,147916.0
2018-02-28 14:55:00,49.38,49.4,49.36,49.37,74423.0,38.9209,38.9367,38.9051,38.913,74423.0
2018-02-28 15:00:00,49.37,49.4,49.35,49.39,81450.0,38.913,38.9367,38.8973,38.9288,81450.0
2018-02-28 15:05:00,49.39,49.45,49.38,49.45,107702.0,38.9288,38.9761,38.9209,38.9761,107702.0
2018-02-28 15:10:00,49.45,49.48,49.41,49.45,170707.0,38.9761,38.9997,38.9446,38.9761,170707.0
2018-02-28 15:15:00,49.45,49.46,49.31,49.32,117743.0,38.9761,38.984,38.8657,38.8736,117743.0
2018-02-28 15:20:00,49.31,49.31,49.22,49.24,232721.0,38.8657,38.8657,38.7948,38.8106,232721.0
2018-02-28 15:25:00,49.24,49.28,49.19,49.27,196558.0,38.8106,38.8421,38.7712,38.8342,196558.0
2018-02-28 15:30:00,49.28,49.3,49.22,49.22,148679.0,38.8421,38.8579,38.7948,38.7948,148679.0
2018-02-28 15:35:00,49.22,49.32,49.2,49.32,277041.0,38.7948,38.8736,38.779,38.8736,277041.0
2018-02-28 15:40:00,49.31,49.31,49.22,49.26,220023.0,38.8657,38.8657,38.7948,38.8263,220023.0
2018-02-28 15:45:00,49.26,49.26,49.08,49.13,558366.0,38.8263,38.8263,38.6845,38.7239,558366.0
2018-02-28 15:50:00,49.14,49.17,49.11,49.12,423720.0,38.7317,38.7554,38.7081,38.716,423720.0
2018-02-28 15:55:00,49.12,49.19,49.06,49.06,1439018.0,38.716,38.7712,38.6687,38.6687,1439018.0
2018-03-01 09:30:00,49.16,49.28,49.09,49.28,394632.0,38.7475,38.8421,38.6923,38.8421,394632.0
2018-03-01 09:35:00,49.28,49.42,49.27,49.4,449628.0,38.8421,38.9524,38.8342,38.9367,449628.0
2018-03-01 09:40:00,49.39,49.65,49.38,49.64,349701.0,38.9288,39.1337,38.9209,39.1258,349701.0
2018-03-01 09:45:00,49.63,49.71,49.55,49.6,371079.0,39.118,39.181,39.0549,39.0943,371079.0
2018-03-01 09:50:00,49.6,49.66,49.47,49.62,567476.0,39.0943,39.1416,38.9918,39.1101,567476.0
2018-03-01 09:55:00,49.63,49.71,49.58,49.67,218272.0,39.118,39.181,39.0785,39.1495,218272.0
2018-03-01 10:00:00,49.67,49.75,49.56,49.58,441804.0,39.1495,39.2125,39.0628,39.0785,441804.0
2018-03-01 10:05:00,49.58,49.62,49.49,49.58,468357.0,39.0785,39.1101,39.0076,39.0785,468357.0
2018-03-01 10:10:00,49.58,49.68,49.54,49.64,267592.0,39.0785,39.1574,39.047,39.1258,267592.0
2018-03-01 10:15:00,49.63,49.75,49.62,49.66,246924.0,39.118,39.2125,39.1101,39.1416,246924.0
2018-03-01 10:20:00,49.67,49.7,49.6,49.69,204393.0,39.1495,39.1731,39.0943,39.1653,204393.0
2018-03-01 10:25:00,49.69,49.74,49.64,49.74,189540.0,39.1653,39.2047,39.1258,39.2047,189540.0
2018-03-01 10:30:00,49.74,49.83,49.73,49.82,245802.0,39.2047,39.2756,39.1968,39.2677,245802.0
2018-03-01 10:35:00,49.83,49.86,49.76,49.79,174280.0,39.2756,39.2992,39.2204,39.2441,174280.0
2018-03-01 10:40:00,49.79,49.85,49.72,49.72,178500.0,39.2441,39.2914,39.1889,39.1889,178500.0
2018-03-01 10:45:00,49.73,49.75,49.59,49.61,141930.0,39.1968,39.2125,39.0864,39.1022,141930.0
2018-03-01 10:50:00,49.61,49.62,49.53,49.58,221732.0,39.1022,39.1101,39.0391,39.0785,221732.0
2018-03-01 10:55:00,49.58,49.62,49.52,49.52,186027.0,39.0785,39.1101,39.0313,39.0313,186027.0
2018-03-01 11:00:00,49.52,49.56,49.41,49.47,199802.0,39.0313,39.0628,38.9446,38.9918,199802.0
2018-03-01 11:05:00,49.47,49.55,49.46,49.55,123436.0,38.9918,39.0549,38.984,39.0549,123436.0
2018-03-01 11:10:00,49.54,49.54,49.43,49.47,118111.0,39.047,39.047,38.9603,38.9918,118111.0
2018-03-01 11:15:00,49.46,49.5,49.41,49.44,119133.0,38.984,39.0155,38.9446,38.9682,119133.0
2018-03-01 11:20:00,49.44,49.46,49.37,49.4,99970.0,38.9682,38.984,38.913,38.9367,99970.0
2018-03-01 11:25:00,49.4,49.43,49.38,49.41,175007.0,38.9367,38.9603,38.9209,38.9446,175007.0
2018-03-01 11:30:00,49.42,49.43,49.33,49.34,185206.0,38.9524,38.9603,38.8815,38.8894,185206.0
2018-03-01 11:35:00,49.34,49.36,49.29,49.3,169105.0,38.8894,38.9051,38.85,38.8579,169105.0
2018-03-01 11:40:00,49.31,49.35,49.27,49.31,171773.0,38.8657,38.8973,38.8342,38.8657,171773.0
2018-03-01 11:45:00,49.32,49.36,49.29,49.34,135846.0,38.8736,38.9051,38.85,38.8894,135846.0
2018-03-01 11:50:00,49.33,49.34,49.3,49.34,89625.0,38.8815,38.8894,38.8579,38.8894,89625.0
2018-03-01 11:55:00,49.33,49.39,49.3,49.3,93648.0,38.8815,38.9288,38.8579,38.8579,93648.0
2018-03-01 12:00:00,49.3,49.32,49.17,49.17,159159.0,38.8579,38.8736,38.7554,38.7554,159159.0
2018-03-01 12:05:00,49.16,49.19,49.1,49.12,98685.0,38.7475,38.7712,38.7002,38.716,98685.0
2018-03-01 12:10:00,49.13,49.18,49.1,49.18,65816.0,38.7239,38.7633,38.7002,38.7633,65816.0
2018-03-01 12:15:00,49.18,49.19,49.14,49.18,83134.0,38.7633,38.7712,38.7317,38.7633,83134.0
2018-03-01 12:20:00,49.17,49.2,49.13,49.14,98377.0,38.7554,38.779,38.7239,38.7317,98377.0
2018-03-01 12:25:00,49.14,49.19,49.07,49.09,186556.0,38.7317,38.7712,38.6766,38.6923,186556.0
2018-03-01 12:30:00,49.08,49.11,49.0,49.09,98772.0,38.6845,38.7081,38.6214,38.6923,98772.0
2018-03-01 12:35:00,49.09,49.13,49.05,49.07,86532.0,38.6923,38.7239,38.6608,38.6766,86532.0
2018-03-01 12:40:00,49.07,49.08,48.98,49.04,143550.0,38.6766,38.6845,38.6056,38.6529,143550.0
2018-03-01 12:45:00,49.03,49.09,49.02,49.08,138296.0,38.645,38.6923,38.6372,38.6845,138296.0
2018-03-01 12:50:00,49.09,49.1,49.02,49.05,194097.0,38.6923,38.7002,38.6372,38.6608,194097.0
2018-03-01 12:55:00,49.05,49.07,49.0,49.04,120285.0,38.6608,38.6766,38.6214,38.6529,120285.0
2018-03-01 13:00:00,49.04,49.04,48.88,48.93,366198.0,38.6529,38.6529,38.5268,38.5662,366198.0
2018-03-01 13:05:00,48.92,48.92,48.84,48.88,135056.0,38.5583,38.5583,38.4953,38.5268,135056.0
2018-03-01 13:10:00,48.88,48.96,48.84,48.94,210198.0,38.5268,38.5899,38.4953,38.5741,210198.0
2018-03-01 13:15:00,48.94,49.01,48.93,49.01,274409.0,38.5741,38.6293,38.5662,38.6293,274409.0
2018-03-01 13:20:00,49.01,49.04,48.95,48.98,232369.0,38.6293,38.6529,38.582,38.6056,232369.0
2018-03-01 13:25:00,48.98,49.01,48.94,48.96,253617.0,38.6056,38.6293,38.5741,38.5899,253617.0
2018-03-01 13:30:00,48.97,49.03,48.94,48.95,245105.0,38.5978,38.645,38.5741,38.582,245105.0
2018-03-01 13:35:00,48.95,49.01,48.95,48.98,102075.0,38.582,38.6293,38.582,38.6056,102075.0
2018-03-01 13:40:00,48.97,48.98,48.91,48.96,200034.0,38.5978,38.6056,38.5505,38.5899,200034.0
2018-03-01 13:45:00,48.96,48.97,48.91,48.97,110425.0,38.5899,38.5978,38.5505,38.5978,110425.0
2018-03-01 13:50:00,48.96,49.03,48.96,48.99,236789.0,38.5899,38.645,38.5899,38.6135,236789.0
2018-03-01 13:55:00,48.99,49.01,48.92,48.99,170694.0,38.6135,38.6293,38.5583,38.6135,170694.0
2018-03-01 14:00:00,49.0,49.02,48.88,48.94,309404.0,38.6214,38.6372,38.5268,38.5741,309404.0
2018-03-01 14:05:00,48.95,49.02,48.93,48.98,209697.0,38.582,38.6372,38.5662,38.6056,209697.0
2018-03-01 14:10:00,48.96,49.04,48.93,48.94,433855.0,38.5899,38.6529,38.5662,38.5741,433855.0
2018-03-01 14:15:00,48.94,49.03,48.91,49.01,244227.0,38.5741,38.645,38.5505,38.6293,244227.0
2018-03-01 14:20:00,49.01,49.06,48.96,48.99,297809.0,38.6293,38.6687,38.5899,38.6135,297809.0
2018-03-01 14:25:00,49.0,49.05,48.97,49.05,273985.0,38.6214,38.6608,38.5978,38.6608,273985.0
2018-03-01 14:30:00,49.04,49.06,48.95,49.0,236874.0,38.6529,38.6687,38.582,38.6214,236874.0
2018-03-01 14:35:00,49.0,49.01,48.92,48.93,118210.0,38.6214,38.6293,38.5583,38.5662,118210.0
2018-03-01 14:40:00,48.94,49.02,48.93,48.98,353948.0,38.5741,38.6372,38.5662,38.6056,353948.0
2018-03-01 14:45:00,48.98,49.02,48.92,48.92,172156.0,38.6056,38.6372,38.5583,38.5583,172156.0
2018-03-01 14:50:00,48.92,48.94,48.87,48.89,147537.0,38.5583,38.5741,38.5189,38.5347,147537.0
2018-03-01 14:55:00,48.89,48.94,48.86,48.92,377781.0,38.5347,38.5741,38.5111,38.5583,377781.0
2018-03-01 15:00:00,48.93,48.95,48.87,48.88,231305.0,38.5662,38.582,38.5189,38.5268,231305.0
2018-03-01 15:05:00,48.88,48.99,48.87,48.96,132685.0,38.5268,38.6135,38.5189,38.5899,132685.0
2018-03-01 15:10:00,48.96,49.05,48.95,49.03,199590.0,38.5899,38.6608,38.582,38.645,199590.0
2018-03-01 15:15:00,49.03,49.12,49.0,49.09,323706.0,38.645,38.716,38.6214,38.6923,323706.0
2018-03-01 15:20:00,49.1,49.17,49.09,49.11,1099698.0,38.7002,38.7554,38.6923,38.7081,1099698.0
2018-03-01 15:25:00,49.11,49.16,49.08,49.12,406440.0,38.7081,38.7475,38.6845,38.716,406440.0
2018-03-01 15:30:00,49.11,49.14,49.01,49.07,233510.0,38.7081,38.7317,38.6293,38.6766,233510.0
2018-03-01 15:35:00,49.06,49.09,49.0,49.0,209516.0,38.6687,38.6923,38.6214,38.6214,209516.0
2018-03-01 15:40:00,49.01,49.04,48.94,48.98,280776.0,38.6293,38.6529,38.5741,38.6056,280776.0
2018-03-01 15:45:00,48.98,49.13,48.97,49.11,777922.0,38.6056,38.7239,38.5978,38.7081,777922.0
2018-03-01 15:50:00,49.11,49.18,49.08,49.12,659523.0,38.7081,38.7633,38.6845,38.716,659523.0
2018-03-01 15:55:00,49.12,49.17,49.06,49.08,1234790.0,38.716,38.7554,38.6687,38.6845,1234790.0
2018-03-02 09:30:00,49.04,49.5,49.0,49.49,757505.0,38.6529,39.0155,38.6214,39.0076,757505.0
2018-03-02 09:35:00,49.49,49.53,49.25,49.26,593420.0,39.0076,39.0391,38.8184,38.8263,593420.0
2018-03-02 09:40:00,49.26,49.43,49.22,49.32,374926.0,38.8263,38.9603,38.7948,38.8736,374926.0
2018-03-02 09:45:00,49.33,49.45,49.28,49.41,223542.0,38.8815,38.9761,38.8421,38.9446,223542.0
2018-03-02 09:50:00,49.41,49.41,49.29,49.3,283140.0,38.9446,38.9446,38.85,38.8579,283140.0
2018-03-02 09:55:00,49.3,49.39,49.26,49.37,159279.0,38.8579,38.9288,38.8263,38.913,159279.0
2018-03-02 10:00:00,49.37,49.45,49.37,49.41,135515.0,38.913,38.9761,38.913,38.9446,135515.0
2018-03-02 10:05:00,49.41,49.42,49.31,49.35,143448.0,38.9446,38.9524,38.8657,38.8973,143448.0
2018-03-02 10:10:00,49.34,49.35,49.2,49.27,217677.0,38.8894,38.8973,38.779,38.8342,217677.0
2018-03-02 10:15:00,49.27,49.31,49.18,49.19,209582.0,38.8342,38.8657,38.7633,38.7712,209582.0
2018-03-02 10:20:00,49.18,49.26,49.16,49.24,156792.0,38.7633,38.8263,38.7475,38.8106,156792.0
2018-03-02 10:25:00,49.24,49.26,49.16,49.2,187159.0,38.8106,38.8263,38.7475,38.779,187159.0
2018-03-02 10:30:00,49.2,49.3,49.19,49.29,151234.0,38.779,38.8579,38.7712,38.85,151234.0
2018-03-02 10:35:00,49.28,49.29,49.2,49.21,212091.0,38.8421,38.85,38.779,38.7869,212091.0
2018-03-02 10:40:00,49.2,49.22,49.12,49.12,196094.0,38.779,38.7948,38.716,38.716,196094.0
2018-03-02 10:45:00,49.12,49.14,49.07,49.1,213209.0,38.716,38.7317,38.6766,38.7002,213209.0
2018-03-02 10:50:00,49.1,49.1,48.98,48.98,96565.0,38.7002,38.7002,38.6056,38.6056,96565.0
2018-03-02 10:55:00,48.98,49.0,48.86,48.87,246195.0,38.6056,38.6214,38.5111,38.5189,246195.0
2018-03-02 11:00:00,48.86,48.98,48.86,48.94,139757.0,38.5111,38.6056,38.5111,38.5741,139757.0
2018-03-02 11:05:00,48.94,48.94,48.88,48.89,97501.0,38.5741,38.5741,38.5268,38.5347,97501.0
2018-03-02 11:10:00,48.88,48.89,48.8,48.83,170310.0,38.5268,38.5347,38.4638,38.4874,170310.0
2018-03-02 11:15:00,48.84,48.88,48.75,48.79,146658.0,38.4953,38.5268,38.4243,38.4559,146658.0
2018-03-02 11:20:00,48.79,48.8,48.73,48.79,207544.0,38.4559,38.4638,38.4086,38.4559,207544.0
2018-03-02 11:25:00,48.79,48.89,48.79,48.8,153749.0,38.4559,38.5347,38.4559,38.4638,153749.0
2018-03-02 11:30:00,48.8,48.82,48.73,48.74,191290.0,38.4638,38.4795,38.4086,38.4165,191290.0
2018-03-02 11:35:00,48.74,48.78,48.73,48.74,160360.0,38.4165,38.448,38.4086,38.4165,160360.0
2018-03-02 11:40:00,48.75,48.82,48.75,48.79,237463.0,38.4243,38.4795,38.4243,38.4559,237463.0
2018-03-02 11:45:00,48.79,48.87,48.76,48.87,119558.0,38.4559,38.5189,38.4322,38.5189,119558.0
2018-03-02 11:50:00,48.87,48.89,48.82,48.85,256400.0,38.5189,38.5347,38.4795,38.5032,256400.0
2018-03-02 11:55:00,48.84,48.89,48.84,48.88,144957.0,38.4953,38.5347,38.4953,38.5268,144957.0
2018-03-02 12:00:00,48.88,48.91,48.82,48.84,221164.0,38.5268,38.5505,38.4795,38.4953,221164.0
2018-03-02 12:05:00,48.85,48.86,48.82,48.84,147221.0,38.5032,38.5111,38.4795,38.4953,147221.0
2018-03-02 12:10:00,48.84,48.86,48.78,48.79,117071.0,38.4953,38.5111,38.448,38.4559,117071.0
2018-03-02 12:15:00,48.79,48.81,48.76,48.79,415121.0,38.4559,38.4716,38.4322,38.4559,415121.0
2018-03-02 12:20:00,48.79,48.81,48.77,48.81,137725.0,38.4559,38.4716,38.4401,38.4716,137725.0
2018-03-02 12:25:00,48.82,48.85,48.8,48.84,50529.0,38.4795,38.5032,38.4638,38.4953,50529.0
2018-03-02 12:30:00,48.84,48.85,48.78,48.79,49220.0,38.4953,38.5032,38.448,38.4559,49220.0
2018-03-02 12:35:00,48.79,48.83,48.79,48.79,69241.0,38.4559,38.4874,38.4559,38.4559,69241.0
2018-03-02 12:40:00,48.78,48.82,48.78,48.79,84191.0,38.448,38.4795,38.448,38.4559,84191.0
2018-03-02 12:45:00,48.79,48.8,48.77,48.77,109553.0,38.4559,38.4638,38.4401,38.4401,109553.0
2018-03-02 12:50:00,48.77,48.86,48.77,48.85,60416.0,38.4401,38.5111,38.4401,38.5032,60416.0
2018-03-02 12:55:00,48.84,48.88,48.84,48.85,150025.0,38.4953,38.5268,38.4953,38.5032,150025.0
2018-03-02 13:00:00,48.85,48.85,48.78,48.81,125752.0,38.5032,38.5032,38.448,38.4716,125752.0
2018-03-02 13:05:00,48.8,48.85,48.8,48.84,185811.0,38.4638,38.5032,38.4638,38.4953,185811.0
2018-03-02 13:10:00,48.84,48.85,48.79,48.8,56536.0,38.4953,38.5032,38.4559,38.4638,56536.0
2018-03-02 13:15:00,48.8,48.81,48.76,48.76,98129.0,38.4638,38.4716,38.4322,38.4322,98129.0
2018-03-02 13:20:00,48.76,48.78,48.73,48.75,153281.0,38.4322,38.448,38.4086,38.4243,153281.0
2018-03-02 13:25:00,48.75,48.78,48.73,48.74,81939.0,38.4243,38.448,38.4086,38.4165,81939.0
2018-03-02 13:30:00,48.74,48.76,48.72,48.73,153412.0,38.4165,38.4322,38.4007,38.4086,153412.0
2018-03-02 13:35:00,48.73,48.74,48.71,48.73,62200.0,38.4086,38.4165,38.3928,38.4086,62200.0
2018-03-02 13:40:00,48.73,48.78,48.73,48.77,51113.0,38.4086,38.448,38.4086,38.4401,51113.0
2018-03-02 13:45:00,48.78,48.82,48.75,48.77,78533.0,38.448,38.4795,38.4243,38.4401,78533.0
2018-03-02 13:50:00,48.77,48.78,48.69,48.7,141652.0,38.4401,38.448,38.3771,38.3849,141652.0
2018-03-02 13:55:00,48.7,48.73,48.67,48.72,206453.0,38.3849,38.4086,38.3613,38.4007,206453.0
2018-03-02 14:00:00,48.72,48.75,48.67,48.68,135394.0,38.4007,38.4243,38.3613,38.3692,135394.0
2018-03-02 14:05:00,48.68,48.69,48.65,48.65,89400.0,38.3692,38.3771,38.3455,38.3455,89400.0
2018-03-02 14:10:00,48.65,48.68,48.64,48.66,175629.0,38.3455,38.3692,38.3376,38.3534,175629.0
2018-03-02 14:15:00,48.65,48.66,48.57,48.57,143008.0,38.3455,38.3534,38.2825,38.2825,143008.0
2018-03-02 14:20:00,48.57,48.58,48.53,48.56,206986.0,38.2825,38.2904,38.2509,38.2746,206986.0
2018-03-02 14:25:00,48.57,48.62,48.56,48.62,124760.0,38.2825,38.3219,38.2746,38.3219,124760.0
2018-03-02 14:30:00,48.62,48.67,48.62,48.62,122845.0,38.3219,38.3613,38.3219,38.3219,122845.0
2018-03-02 14:35:00,48.63,48.7,48.62,48.7,131765.0,38.3298,38.3849,38.3219,38.3849,131765.0
2018-03-02 14:40:00,48.7,48.74,48.7,48.73,100610.0,38.3849,38.4165,38.3849,38.4086,100610.0
2018-03-02 14:45:00,48.74,48.82,48.73,48.81,82184.0,38.4165,38.4795,38.4086,38.4716,82184.0
2018-03-02 14:50:00,48.81,48.83,48.76,48.77,113606.0,38.4716,38.4874,38.4322,38.4401,113606.0
2018-03-02 14:55:00,48.76,48.77,48.72,48.75,96493.0,38.4322,38.4401,38.4007,38.4243,96493.0
2018-03-02 15:00:00,48.74,48.75,48.66,48.71,166747.0,38.4165,38.4243,38.3534,38.3928,166747.0
2018-03-02 15:05:00,48.71,48.74,48.68,48.71,96419.0,38.3928,38.4165,38.3692,38.3928,96419.0
2018-03-02 15:10:00,48.72,48.72,48.66,48.69,79421.0,38.4007,38.4007,38.3534,38.3771,79421.0
2018-03-02 15:15:00,48.69,48.75,48.65,48.72,138115.0,38.3771,38.4243,38.3455,38.4007,138115.0
2018-03-02 15:20:00,48.72,48.75,48.71,48.74,127665.0,38.4007,38.4243,38.3928,38.4165,127665.0
2018-03-02 15:25:00,48.75,48.79,48.72,48.77,140007.0,38.4243,38.4559,38.4007,38.4401,140007.0
2018-03-02 15:30:00,48.76,48.85,48.74,48.81,243440.0,38.4322,38.5032,38.4165,38.4716,243440.0
2018-03-02 15:35:00,48.82,48.95,48.81,48.94,333958.0,38.4795,38.582,38.4716,38.5741,333958.0
2018-03-02 15:40:00,48.94,48.96,48.91,48.96,381431.0,38.5741,38.5899,38.5505,38.5899,381431.0
2018-03-02 15:45:00,48.97,48.98,48.85,48.93,378412.0,38.5978,38.6056,38.5032,38.5662,378412.0
2018-03-02 15:50:00,48.93,49.0,48.93,48.98,420063.0,38.5662,38.6214,38.5662,38.6056,420063.0
2018-03-02 15:55:00,48.98,49.01,48.91,48.95,2590686.0,38.6056,38.6293,38.5505,38.582,2590686.0
2018-03-05 09:30:00,48.82,49.0,48.72,48.82,450119.0,38.4795,38.6214,38.4007,38.4795,450119.0
2018-03-05 09:35:00,48.82,49.05,48.82,48.97,440690.0,38.4795,38.6608,38.4795,38.5978,440690.0
2018-03-05 09:40:00,48.98,49.17,48.97,49.16,441666.0,38.6056,38.7554,38.5978,38.7475,441666.0
2018-03-05 09:45:00,49.15,49.23,49.11,49.22,304798.0,38.7396,38.8027,38.7081,38.7948,304798.0
2018-03-05 09:50:00,49.23,49.34,49.2,49.24,326924.0,38.8027,38.8894,38.779,38.8106,326924.0
2018-03-05 09:55:00,49.24,49.31,49.22,49.23,102565.0,38.8106,38.8657,38.7948,38.8027,102565.0
2018-03-05 10:00:00,49.24,49.27,49.19,49.25,132627.0,38.8106,38.8342,38.7712,38.8184,132627.0
2018-03-05 10:05:00,49.25,49.38,49.23,49.38,126994.0,38.8184,38.9209,38.8027,38.9209,126994.0
2018-03-05 10:10:00,49.37,49.39,49.27,49.29,175459.0,38.913,38.9288,38.8342,38.85,175459.0
2018-03-05 10:15:00,49.29,49.33,49.22,49.33,170475.0,38.85,38.8815,38.7948,38.8815,170475.0
2018-03-05 10:20:00,49.33,49.4,49.32,49.36,144464.0,38.8815,38.9367,38.8736,38.9051,144464.0
2018-03-05 10:25:00,49.35,49.41,49.31,49.4,137180.0,38.8973,38.9446,38.8657,38.9367,137180.0
2018-03-05 10:30:00,49.41,49.46,49.35,49.46,133563.0,38.9446,38.984,38.8973,38.984,133563.0
2018-03-05 10:35:00,49.46,49.47,49.39,49.45,98720.0,38.984,38.9918,38.9288,38.9761,98720.0
2018-03-05 10:40:00,49.45,49.49,49.43,49.47,69490.0,38.9761,39.0076,38.9603,38.9918,69490.0
2018-03-05 10:45:00,49.47,49.47,49.41,49.46,165101.0,38.9918,38.9918,38.9446,38.984,165101.0
2018-03-05 10:50:00,49.46,49.52,49.43,49.52,76139.0,38.984,39.0313,38.9603,39.0313,76139.0
2018-03-05 10:55:00,49.53,49.56,49.49,49.51,330361.0,39.0391,39.0628,39.0076,39.0234,330361.0
2018-03-05 11:00:00,49.51,49.55,49.46,49.49,233334.0,39.0234,39.0549,38.984,39.0076,233334.0
2018-03-05 11:05:00,49.49,49.64,49.48,49.62,174989.0,39.0076,39.1258,38.9997,39.1101,174989.0
2018-03-05 11:10:00,49.62,49.62,49.54,49.57,317315.0,39.1101,39.1101,39.047,39.0707,317315.0
2018-03-05 11:15:00,49.57,49.57,49.47,49.47,170980.0,39.0707,39.0707,38.9918,38.9918,170980.0
2018-03-05 11:20:00,49.48,49.63,49.48,49.62,157481.0,38.9997,39.118,38.9997,39.1101,157481.0
2018-03-05 11:25:00,49.62,49.7,49.62,49.63,318222.0,39.1101,39.1731,39.1101,39.118,318222.0
2018-03-05 11:30:00,49.63,49.66,49.59,49.62,244936.0,39.118,39.1416,39.0864,39.1101,244936.0
2018-03-05 11:35:00,49.62,49.64,49.57,49.62,251697.0,39.1101,39.1258,39.0707,39.1101,251697.0
2018-03-05 11:40:00,49.62,49.7,49.62,49.66,240689.0,39.1101,39.1731,39.1101,39.1416,240689.0
2018-03-05 11:45:00,49.67,49.67,49.53,49.54,249703.0,39.1495,39.1495,39.0391,39.047,249703.0
2018-03-05 11:50:00,49.53,49.57,49.51,49.53,141070.0,39.0391,39.0707,39.0234,39.0391,141070.0
2018-03-05 11:55:00,49.53,49.58,49.49,49.55,147424.0,39.0391,39.0785,39.0076,39.0549,147424.0
2018-03-05 12:00:00,49.55,49.58,49.51,49.55,118275.0,39.0549,39.0785,39.0234,39.0549,118275.0
2018-03-05 12:05:00,49.55,49.56,49.51,49.55,109194.0,39.0549,39.0628,39.0234,39.0549,109194.0
2018-03-05 12:10:00,49.56,49.59,49.54,49.57,77124.0,39.0628,39.0864,39.047,39.0707,77124.0
2018-03-05 12:15:00,49.57,49.63,49.57,49.62,106309.0,39.0707,39.118,39.0707,39.1101,106309.0
2018-03-05 12:20:00,49.63,49.66,49.57,49.57,112610.0,39.118,39.1416,39.0707,39.0707,112610.0
2018-03-05 12:25:00,49.56,49.61,49.56,49.59,122618.0,39.0628,39.1022,39.0628,39.0864,122618.0
2018-03-05 12:30:00,49.59,49.61,49.53,49.54,145610.0,39.0864,39.1022,39.0391,39.047,145610.0
2018-03-05 12:35:00,49.55,49.62,49.54,49.6,86773.0,39.0549,39.1101,39.047,39.0943,86773.0
2018-03-05 12:40:00,49.61,49.66,49.61,49.64,91498.0,39.1022,39.1416,39.1022,39.1258,91498.0
2018-03-05 12:45:00,49.65,49.67,49.62,49.63,59011.0,39.1337,39.1495,39.1101,39.118,59011.0
2018-03-05 12:50:00,49.63,49.65,49.6,49.64,144061.0,39.118,39.1337,39.0943,39.1258,144061.0
2018-03-05 12:55:00,49.64,49.69,49.63,49.64,88470.0,39.1258,39.1653,39.118,39.1258,88470.0
2018-03-05 13:00:00,49.64,49.69,49.63,49.69,78538.0,39.1258,39.1653,39.118,39.1653,78538.0
2018-03-05 13:05:00,49.69,49.7,49.66,49.67,56359.0,39.1653,39.1731,39.1416,39.1495,56359.0
2018-03-05 13:10:00,49.68,49.75,49.68,49.74,89463.0,39.1574,39.2125,39.1574,39.2047,89463.0
2018-03-05 13:15:00,49.74,49.76,49.69,49.69,77125.0,39.2047,39.2204,39.1653,39.1653,77125.0
2018-03-05 13:20:00,49.69,49.73,49.65,49.72,53554.0,39.1653,39.1968,39.1337,39.1889,53554.0
2018-03-05 13:25:00,49.73,49.76,49.71,49.74,137433.0,39.1968,39.2204,39.181,39.2047,137433.0
2018-03-05 13:30:00,49.74,49.75,49.66,49.71,85221.0,39.2047,39.2125,39.1416,39.181,85221.0
2018-03-05 13:35:00,49.71,49.74,49.69,49.73,57543.0,39.181,39.2047,39.1653,39.1968,57543.0
2018-03-05 13:40:00,49.72,49.77,49.71,49.73,51379.0,39.1889,39.2283,39.181,39.1968,51379.0
2018-03-05 13:45:00,49.72,49.74,49.66,49.68,54870.0,39.1889,39.2047,39.1416,39.1574,54870.0
2018-03-05 13:50:00,49.68,49.71,49.67,49.7,56626.0,39.1574,39.181,39.1495,39.1731,56626.0
2018-03-05 13:55:00,49.71,49.74,49.65,49.67,62519.0,39.181,39.2047,39.1337,39.1495,62519.0
2018-03-05 14:00:00,49.67,49.69,49.61,49.62,71497.0,39.1495,39.1653,39.1022,39.1101,71497.0
2018-03-05 14:05:00,49.62,49.65,49.59,49.61,88065.0,39.1101,39.1337,39.0864,39.1022,88065.0
2018-03-05 14:10:00,49.61,49.63,49.58,49.61,338877.0,39.1022,39.118,39.0785,39.1022,338877.0
2018-03-05 14:15:00,49.61,49.68,49.61,49.62,217005.0,39.1022,39.1574,39.1022,39.1101,217005.0
2018-03-05 14:20:00,49.62,49.62,49.56,49.59,319425.0,39.1101,39.1101,39.0628,39.0864,319425.0
2018-03-05 14:25:00,49.59,49.65,49.59,49.64,58812.0,39.0864,39.1337,39.0864,39.1258,58812.0
2018-03-05 14:30:00,49.65,49.71,49.64,49.71,39783.0,39.1337,39.181,39.1258,39.181,39783.0
2018-03-05 14:35:00,49.7,49.76,49.69,49.75,111136.0,39.1731,39.2204,39.1653,39.2125,111136.0
2018-03-05 14:40:00,49.75,49.78,49.72,49.77,223987.0,39.2125,39.2362,39.1889,39.2283,223987.0
2018-03-05 14:45:00,49.77,49.82,49.76,49.81,157249.0,39.2283,39.2677,39.2204,39.2598,157249.0
2018-03-05 14:50:00,49.81,49.88,49.79,49.88,66337.0,39.2598,39.315,39.2441,39.315,66337.0
2018-03-05 14:55:00,49.87,49.93,49.85,49.93,94768.0,39.3071,39.3544,39.2914,39.3544,94768.0
2018-03-05 15:00:00,49.93,49.96,49.91,49.93,85959.0,39.3544,39.3781,39.3387,39.3544,85959.0
2018-03-05 15:05:00,49.93,49.97,49.84,49.84,185152.0,39.3544,39.3859,39.2835,39.2835,185152.0
2018-03-05 15:10:00,49.84,49.87,49.84,49.86,112064.0,39.2835,39.3071,39.2835,39.2992,112064.0
2018-03-05 15:15:00,49.86,49.86,49.81,49.84,150530.0,39.2992,39.2992,39.2598,39.2835,150530.0
2018-03-05 15:20:00,49.84,49.91,49.83,49.89,186235.0,39.2835,39.3387,39.2756,39.3229,186235.0
2018-03-05 15:25:00,49.9,49.9,49.8,49.82,153836.0,39.3308,39.3308,39.252,39.2677,153836.0
2018-03-05 15:30:00,49.82,49.9,49.8,49.89,191672.0,39.2677,39.3308,39.252,39.3229,191672.0
2018-03-05 15:35:00,49.89,49.96,49.87,49.94,201704.0,39.3229,39.3781,39.3071,39.3623,201704.0
2018-03-05 15:40:00,49.94,50.01,49.9,49.98,371110.0,39.3623,39.4175,39.3308,39.3938,371110.0
2018-03-05 15:45:00,49.98,50.05,49.95,49.98,759363.0,39.3938,39.449,39.3702,39.3938,759363.0
2018-03-05 15:50:00,49.98,50.03,49.96,49.99,988681.0,39.3938,39.4332,39.3781,39.4017,988681.0
2018-03-05 15:55:00,50.0,50.0,49.9,49.93,877564.0,39.4096,39.4096,39.3308,39.3544,877564.0
2018-03-06 09:30:00,49.88,49.99,49.52,49.57,462505.0,39.315,39.4017,39.0313,39.0707,462505.0
2018-03-06 09:35:00,49.58,49.62,49.42,49.5,321338.0,39.0785,39.1101,38.9524,39.0155,321338.0
2018-03-06 09:40:00,49.5,49.54,49.34,49.41,184005.0,39.0155,39.047,38.8894,38.9446,184005.0
2018-03-06 09:45:00,49.41,49.46,49.35,49.42,155392.0,38.9446,38.984,38.8973,38.9524,155392.0
2018-03-06 09:50:00,49.41,49.42,49.3,49.32,173288.0,38.9446,38.9524,38.8579,38.8736,173288.0
2018-03-06 09:55:00,49.33,49.44,49.32,49.42,118081.0,38.8815,38.9682,38.8736,38.9524,118081.0
2018-03-06 10:00:00,49.43,49.43,49.3,49.32,177373.0,38.9603,38.9603,38.8579,38.8736,177373.0
2018-03-06 10:05:00,49.32,49.34,49.26,49.28,144124.0,38.8736,38.8894,38.8263,38.8421,144124.0
2018-03-06 10:10:00,49.27,49.28,49.23,49.25,391661.0,38.8342,38.8421,38.8027,38.8184,391661.0
2018-03-06 10:15:00,49.25,49.35,49.24,49.35,290960.0,38.8184,38.8973,38.8106,38.8973,290960.0
2018-03-06 10:20:00,49.35,49.35,49.24,49.25,297109.0,38.8973,38.8973,38.8106,38.8184,297109.0
2018-03-06 10:25:00,49.25,49.39,49.25,49.37,305536.0,38.8184,38.9288,38.8184,38.913,305536.0
2018-03-06 10:30:00,49.37,49.42,49.35,49.4,199874.0,38.913,38.9524,38.8973,38.9367,199874.0
2018-03-06 10:35:00,49.4,49.46,49.39,49.46,92588.0,38.9367,38.984,38.9288,38.984,92588.0
2018-03-06 10:40:00,49.46,49.49,49.41,49.48,92402.0,38.984,39.0076,38.9446,38.9997,92402.0
2018-03-06 10:45:00,49.48,49.56,49.45,49.51,90291.0,38.9997,39.0628,38.9761,39.0234,90291.0
2018-03-06 10:50:00,49.52,49.56,49.43,49.44,173725.0,39.0313,39.0628,38.9603,38.9682,173725.0
2018-03-06 10:55:00,49.44,49.47,49.39,49.46,150455.0,38.9682,38.9918,38.9288,38.984,150455.0
2018-03-06 11:00:00,49.45,49.52,49.44,49.5,141287.0,38.9761,39.0313,38.9682,39.0155,141287.0
2018-03-06 11:05:00,49.5,49.51,49.38,49.45,74025.0,39.0155,39.0234,38.9209,38.9761,74025.0
2018-03-06 11:10:00,49.45,49.56,49.44,49.56,117426.0,38.9761,39.0628,38.9682,39.0628,117426.0
2018-03-06 11:15:00,49.56,49.56,49.48,49.5,185401.0,39.0628,39.0628,38.9997,39.0155,185401.0
2018-03-06 11:20:00,49.5,49.56,49.46,49.47,63505.0,39.0155,39.0628,38.984,38.9918,63505.0
2018-03-06 11:25:00,49.46,49.56,49.44,49.51,91024.0,38.984,39.0628,38.9682,39.0234,91024.0
2018-03-06 11:30:00,49.52,49.56,49.51,49.52,125595.0,39.0313,39.0628,39.0234,39.0313,125595.0
2018-03-06 11:35:00,49.53,49.53,49.45,49.46,36384.0,39.0391,39.0391,38.9761,38.984,36384.0
2018-03-06 11:40:00,49.46,49.57,49.44,49.56,49723.0,38.984,39.0707,38.9682,39.0628,49723.0
2018-03-06 11:45:00,49.56,49.58,49.54,49.55,60020.0,39.0628,39.0785,39.047,39.0549,60020.0
2018-03-06 11:50:00,49.55,49.58,49.54,49.57,40423.0,39.0549,39.0785,39.047,39.0707,40423.0
2018-03-06 11:55:00,49.56,49.57,49.51,49.54,66887.0,39.0628,39.0707,39.0234,39.047,66887.0
2018-03-06 12:00:00,49.54,49.6,49.52,49.56,56317.0,39.047,39.0943,39.0313,39.0628,56317.0
2018-03-06 12:05:00,49.56,49.59,49.53,49.53,170303.0,39.0628,39.0864,39.0391,39.0391,170303.0
2018-03-06 12:10:00,49.54,49.54,49.47,49.47,48256.0,39.047,39.047,38.9918,38.9918,48256.0
2018-03-06 12:15:00,49.47,49.47,49.42,49.43,136542.0,38.9918,38.9918,38.9524,38.9603,136542.0
2018-03-06 12:20:00,49.42,49.43,49.36,49.38,74433.0,38.9524,38.9603,38.9051,38.9209,74433.0
2018-03-06 12:25:00,49.38,49.4,49.34,49.35,82838.0,38.9209,38.9367,38.8894,38.8973,82838.0
2018-03-06 12:30:00,49.34,49.37,49.34,49.35,55985.0,38.8894,38.913,38.8894,38.8973,55985.0
2018-03-06 12:35:00,49.35,49.39,49.35,49.37,66197.0,38.8973,38.9288,38.8973,38.913,66197.0
2018-03-06 12:40:00,49.37,49.39,49.34,49.37,74266.0,38.913,38.9288,38.8894,38.913,74266.0
2018-03-06 12:45:00,49.37,49.37,49.3,49.32,137832.0,38.913,38.913,38.8579,38.8736,137832.0
2018-03-06 12:50:00,49.31,49.36,49.31,49.35,29100.0,38.8657,38.9051,38.8657,38.8973,29100.0
2018-03-06 12:55:00,49.36,49.45,49.34,49.44,2678621.0,38.9051,38.9761,38.8894,38.9682,2678621.0
2018-03-06 13:00:00,49.45,49.46,49.38,49.38,63576.0,38.9761,38.984,38.9209,38.9209,63576.0
2018-03-06 13:05:00,49.39,49.41,49.36,49.36,51777.0,38.9288,38.9446,38.9051,38.9051,51777.0
2018-03-06 13:10:00,49.37,49.39,49.33,49.35,43877.0,38.913,38.9288,38.8815,38.8973,43877.0
2018-03-06 13:15:00,49.35,49.39,49.35,49.39,75449.0,38.8973,38.9288,38.8973,38.9288,75449.0
2018-03-06 13:20:00,49.4,49.42,49.38,49.41,52136.0,38.9367,38.9524,38.9209,38.9446,52136.0
2018-03-06 13:25:00,49.42,49.48,49.41,49.46,48146.0,38.9524,38.9997,38.9446,38.984,48146.0
2018-03-06 13:30:00,49.46,49.46,49.4,49.41,71206.0,38.984,38.984,38.9367,38.9446,71206.0
2018-03-06 13:35:00,49.41,49.44,49.41,49.43,89323.0,38.9446,38.9682,38.9446,38.9603,89323.0
2018-03-06 13:40:00,49.43,49.45,49.41,49.45,124159.0,38.9603,38.9761,38.9446,38.9761,124159.0
2018-03-06 13:45:00,49.45,49.46,49.39,49.39,99046.0,38.9761,38.984,38.9288,38.9288,99046.0
2018-03-06 13:50:00,49.39,49.45,49.39,49.42,70356.0,38.9288,38.9761,38.9288,38.9524,70356.0
2018-03-06 13:55:00,49.41,49.42,49.39,49.41,129338.0,38.9446,38.9524,38.9288,38.9446,129338.0
2018-03-06 14:00:00,49.41,49.42,49.38,49.39,121754.0,38.9446,38.9524,38.9209,38.9288,121754.0
2018-03-06 14:05:00,49.39,49.4,49.37,49.4,59129.0,38.9288,38.9367,38.913,38.9367,59129.0
2018-03-06 14:10:00,49.4,49.41,49.37,49.4,128072.0,38.9367,38.9446,38.913,38.9367,128072.0
2018-03-06 14:15:00,49.39,49.4,49.35,49.39,139334.0,38.9288,38.9367,38.8973,38.9288,139334.0
2018-03-06 14:20:00,49.39,49.42,49.36,49.4,55888.0,38.9288,38.9524,38.9051,38.9367,55888.0
2018-03-06 14:25:00,49.4,49.41,49.34,49.36,181446.0,38.9367,38.9446,38.8894,38.9051,181446.0
2018-03-06 14:30:00,49.36,49.4,49.36,49.38,50017.0,38.9051,38.9367,38.9051,38.9209,50017.0
2018-03-06 14:35:00,49.39,49.46,49.38,49.45,119228.0,38.9288,38.984,38.9209,38.9761,119228.0
2018-03-06 14:40:00,49.46,49.47,49.44,49.45,79671.0,38.984,38.9918,38.9682,38.9761,79671.0
2018-03-06 14:45:00,49.45,49.45,49.4,49.43,53966.0,38.9761,38.9761,38.9367,38.9603,53966.0
2018-03-06 14:50:00,49.44,49.45,49.42,49.43,54345.0,38.9682,38.9761,38.9524,38.9603,54345.0
2018-03-06 14:55:00,49.43,49.44,49.38,49.39,161410.0,38.9603,38.9682,38.9209,38.9288,161410.0
2018-03-06 15:00:00,49.39,49.39,49.32,49.35,73989.0,38.9288,38.9288,38.8736,38.8973,73989.0
2018-03-06 15:05:00,49.35,49.4,49.34,49.36,75872.0,38.8973,38.9367,38.8894,38.9051,75872.0
2018-03-06 15:10:00,49.36,49.37,49.3,49.31,80213.0,38.9051,38.913,38.8579,38.8657,80213.0
2018-03-06 15:15:00,49.3,49.33,49.25,49.28,147356.0,38.8579,38.8815,38.8184,38.8421,147356.0
2018-03-06 15:20:00,49.27,49.3,49.25,49.28,148208.0,38.8342,38.8579,38.8184,38.8421,148208.0
2018-03-06 15:25:00,49.27,49.32,49.24,49.3,173623.0,38.8342,38.8736,38.8106,38.8579,173623.0
2018-03-06 15:30:00,49.3,49.31,49.26,49.26,221573.0,38.8579,38.8657,38.8263,38.8263,221573.0
2018-03-06 15:35:00,49.26,49.27,49.22,49.23,522446.0,38.8263,38.8342,38.7948,38.8027,522446.0
2018-03-06 15:40:00,49.23,49.24,49.19,49.23,624903.0,38.8027,38.8106,38.7712,38.8027,624903.0
2018-03-06 15:45:00,49.23,49.25,49.16,49.22,609853.0,38.8027,38.8184,38.7475,38.7948,609853.0
2018-03-06 15:50:00,49.22,49.25,49.19,49.2,561138.0,38.7948,38.8184,38.7712,38.779,561138.0
2018-03-06 15:55:00,49.2,49.26,49.17,49.25,2259956.0,38.779,38.8263,38.7554,38.8184,2259956.0
2018-03-07 09:30:00,49.12,49.33,49.1,49.3,446548.0,38.716,38.8815,38.7002,38.8579,446548.0
2018-03-07 09:35:00,49.3,49.31,49.06,49.16,740148.0,38.8579,38.8657,38.6687,38.7475,740148.0
2018-03-07 09:40:00,49.17,49.27,49.1,49.12,302675.0,38.7554,38.8342,38.7002,38.716,302675.0
2018-03-07 09:45:00,49.12,49.13,49.0,49.02,373317.0,38.716,38.7239,38.6214,38.6372,373317.0
2018-03-07 09:50:00,49.03,49.07,49.01,49.04,209222.0,38.645,38.6766,38.6293,38.6529,209222.0
2018-03-07 09:55:00,49.05,49.06,48.92,48.93,186252.0,38.6608,38.6687,38.5583,38.5662,186252.0
2018-03-07 10:00:00,48.93,49.01,48.9,48.92,250512.0,38.5662,38.6293,38.5426,38.5583,250512.0
2018-03-07 10:05:00,48.91,49.02,48.88,48.91,219871.0,38.5505,38.6372,38.5268,38.5505,219871.0
2018-03-07 10:10:00,48.91,48.98,48.88,48.95,191217.0,38.5505,38.6056,38.5268,38.582,191217.0
2018-03-07 10:15:00,48.96,48.97,48.87,48.89,290129.0,38.5899,38.5978,38.5189,38.5347,290129.0
2018-03-07 10:20:00,48.89,49.02,48.86,48.97,336073.0,38.5347,38.6372,38.5111,38.5978,336073.0
2018-03-07 10:25:00,48.96,48.99,48.9,48.93,385990.0,38.5899,38.6135,38.5426,38.5662,385990.0
2018-03-07 10:30:00,48.93,49.0,48.88,48.97,232089.0,38.5662,38.6214,38.5268,38.5978,232089.0
2018-03-07 10:35:00,48.97,48.98,48.82,48.82,269640.0,38.5978,38.6056,38.4795,38.4795,269640.0
2018-03-07 10:40:00,48.83,48.87,48.81,48.86,173535.0,38.4874,38.5189,38.4716,38.5111,173535.0
2018-03-07 10:45:00,48.87,48.89,48.83,48.83,188429.0,38.5189,38.5347,38.4874,38.4874,188429.0
2018-03-07 10:50:00,48.83,48.89,48.79,48.89,199372.0,38.4874,38.5347,38.4559,38.5347,199372.0
2018-03-07 10:55:00,48.88,48.94,48.87,48.9,159679.0,38.5268,38.5741,38.5189,38.5426,159679.0
2018-03-07 11:00:00,48.89,48.99,48.88,48.93,200679.0,38.5347,38.6135,38.5268,38.5662,200679.0
2018-03-07 11:05:00,48.94,48.95,48.87,48.93,276366.0,38.5741,38.582,38.5189,38.5662,276366.0
2018-03-07 11:10:00,48.93,48.99,48.92,48.96,118259.0,38.5662,38.6135,38.5583,38.5899,118259.0
2018-03-07 11:15:00,48.95,49.05,48.95,49.04,206348.0,38.582,38.6608,38.582,38.6529,206348.0
2018-03-07 11:20:00,49.04,49.05,48.97,49.0,248819.0,38.6529,38.6608,38.5978,38.6214,248819.0
2018-03-07 11:25:00,49.0,49.04,48.98,49.03,124520.0,38.6214,38.6529,38.6056,38.645,124520.0
2018-03-07 11:30:00,49.04,49.04,48.98,49.02,98534.0,38.6529,38.6529,38.6056,38.6372,98534.0
2018-03-07 11:35:00,49.01,49.02,48.98,49.01,119739.0,38.6293,38.6372,38.6056,38.6293,119739.0
2018-03-07 11:40:00,49.01,49.05,49.0,49.02,99673.0,38.6293,38.6608,38.6214,38.6372,99673.0
2018-03-07 11:45:00,49.01,49.07,49.0,49.01,283683.0,38.6293,38.6766,38.6214,38.6293,283683.0
2018-03-07 11:50:00,49.01,49.08,49.0,49.05,62841.0,38.6293,38.6845,38.6214,38.6608,62841.0
2018-03-07 11:55:00,49.05,49.1,49.05,49.09,201431.0,38.6608,38.7002,38.6608,38.6923,201431.0
2018-03-07 12:00:00,49.1,49.12,49.03,49.12,366770.0,38.7002,38.716,38.645,38.716,366770.0
2018-03-07 12:05:00,49.12,49.13,49.01,49.02,442782.0,38.716,38.7239,38.6293,38.6372,442782.0
2018-03-07 12:10:00,49.02,49.03,48.95,48.99,98807.0,38.6372,38.645,38.582,38.6135,98807.0
2018-03-07 12:15:00,48.98,49.01,48.97,48.99,155572.0,38.6056,38.6293,38.5978,38.6135,155572.0
2018-03-07 12:20:00,49.0,49.0,48.88,48.91,133018.0,38.6214,38.6214,38.5268,38.5505,133018.0
2018-03-07 12:25:00,48.9,48.94,48.89,48.89,48047.0,38.5426,38.5741,38.5347,38.5347,48047.0
2018-03-07 12:30:00,48.9,48.97,48.88,48.97,86191.0,38.5426,38.5978,38.5268,38.5978,86191.0
2018-03-07 12:35:00,48.96,48.98,48.91,48.93,52406.0,38.5899,38.6056,38.5505,38.5662,52406.0
2018-03-07 12:40:00,48.93,48.94,48.88,48.91,77089.0,38.5662,38.5741,38.5268,38.5505,77089.0
2018-03-07 12:45:00,48.92,48.94,48.91,48.91,52540.0,38.5583,38.5741,38.5505,38.5505,52540.0
2018-03-07 12:50:00,48.91,48.92,48.85,48.85,84202.0,38.5505,38.5583,38.5032,38.5032,84202.0
2018-03-07 12:55:00,48.86,48.88,48.82,48.83,34754.0,38.5111,38.5268,38.4795,38.4874,34754.0
2018-03-07 13:00:00,48.82,48.84,48.78,48.79,83348.0,38.4795,38.4953,38.448,38.4559,83348.0
2018-03-07 13:05:00,48.8,48.8,48.76,48.8,44680.0,38.4638,38.4638,38.4322,38.4638,44680.0
2018-03-07 13:10:00,48.8,48.81,48.76,48.77,93540.0,38.4638,38.4716,38.4322,38.4401,93540.0
2018-03-07 13:15:00,48.77,48.79,48.71,48.79,144163.0,38.4401,38.4559,38.3928,38.4559,144163.0
2018-03-07 13:20:00,48.78,48.81,48.74,48.8,80868.0,38.448,38.4716,38.4165,38.4638,80868.0
2018-03-07 13:25:00,48.8,48.87,48.8,48.87,77044.0,38.4638,38.5189,38.4638,38.5189,77044.0
2018-03-07 13:30:00,48.87,48.89,48.78,48.78,107328.0,38.5189,38.5347,38.448,38.448,107328.0
2018-03-07 13:35:00,48.78,48.81,48.77,48.79,149057.0,38.448,38.4716,38.4401,38.4559,149057.0
2018-03-07 13:40:00,48.79,48.83,48.78,48.83,72232.0,38.4559,38.4874,38.448,38.4874,72232.0
2018-03-07 13:45:00,48.83,48.85,48.79,48.83,110497.0,38.4874,38.5032,38.4559,38.4874,110497.0
2018-03-07 13:50:00,48.83,48.84,48.8,48.81,73138.0,38.4874,38.4953,38.4638,38.4716,73138.0
2018-03-07 13:55:00,48.81,48.81,48.73,48.73,295361.0,38.4716,38.4716,38.4086,38.4086,295361.0
2018-03-07 14:00:00,48.74,48.78,48.72,48.73,135799.0,38.4165,38.448,38.4007,38.4086,135799.0
2018-03-07 14:05:00,48.73,48.78,48.72,48.76,91851.0,38.4086,38.448,38.4007,38.4322,91851.0
2018-03-07 14:10:00,48.76,48.83,48.76,48.83,114671.0,38.4322,38.4874,38.4322,38.4874,114671.0
2018-03-07 14:15:00,48.83,48.84,48.8,48.82,228791.0,38.4874,38.4953,38.4638,38.4795,228791.0
2018-03-07 14:20:00,48.82,48.84,48.81,48.82,111360.0,38.4795,38.4953,38.4716,38.4795,111360.0
2018-03-07 14:25:00,48.82,48.86,48.81,48.81,98418.0,38.4795,38.5111,38.4716,38.4716,98418.0
2018-03-07 14:30:00,48.82,48.87,48.81,48.86,91312.0,38.4795,38.5189,38.4716,38.5111,91312.0
2018-03-07 14:35:00,48.86,48.88,48.85,48.87,77046.0,38.5111,38.5268,38.5032,38.5189,77046.0
2018-03-07 14:40:00,48.87,48.91,48.86,48.9,84882.0,38.5189,38.5505,38.5111,38.5426,84882.0
2018-03-07 14:45:00,48.9,48.94,48.88,48.94,116089.0,38.5426,38.5741,38.5268,38.5741,116089.0
2018-03-07 14:50:00,48.94,48.95,48.89,48.91,300934.0,38.5741,38.582,38.5347,38.5505,300934.0
2018-03-07 14:55:00,48.91,48.91,48.88,48.9,97323.0,38.5505,38.5505,38.5268,38.5426,97323.0
2018-03-07 15:00:00,48.9,48.91,48.87,48.87,113882.0,38.5426,38.5505,38.5189,38.5189,113882.0
2018-03-07 15:05:00,48.88,48.97,48.87,48.95,218256.0,38.5268,38.5978,38.5189,38.582,218256.0
2018-03-07 15:10:00,48.95,48.96,48.94,48.95,104581.0,38.582,38.5899,38.5741,38.582,104581.0
2018-03-07 15:15:00,48.95,48.99,48.94,48.95,180556.0,38.582,38.6135,38.5741,38.582,180556.0
2018-03-07 15:20:00,48.96,48.96,48.91,48.95,125695.0,38.5899,38.5899,38.5505,38.582,125695.0
2018-03-07 15:25:00,48.95,48.98,48.93,48.96,205811.0,38.582,38.6056,38.5662,38.5899,205811.0
2018-03-07 15:30:00,48.97,49.02,48.95,48.98,242497.0,38.5978,38.6372,38.582,38.6056,242497.0
2018-03-07 15:35:00,48.98,49.05,48.98,49.05,195172.0,38.6056,38.6608,38.6056,38.6608,195172.0
2018-03-07 15:40:00,49.04,49.06,48.96,48.98,698516.0,38.6529,38.6687,38.5899,38.6056,698516.0
2018-03-07 15:45:00,48.98,48.99,48.94,48.96,403331.0,38.6056,38.6135,38.5741,38.5899,403331.0
2018-03-07 15:50:00,48.96,48.97,48.88,48.9,731566.0,38.5899,38.5978,38.5268,38.5426,731566.0
2018-03-07 15:55:00,48.89,48.95,48.89,48.91,995179.0,38.5347,38.582,38.5347,38.5505,995179.0
2018-03-08 09:30:00,49.01,49.09,48.93,49.06,174413.0,38.6293,38.6923,38.5662,38.6687,174413.0
2018-03-08 09:35:00,49.06,49.17,49.06,49.07,170522.0,38.6687,38.7554,38.6687,38.6766,170522.0
2018-03-08 09:40:00,49.08,49.17,49.06,49.14,265261.0,38.6845,38.7554,38.6687,38.7317,265261.0
2018-03-08 09:45:00,49.14,49.15,49.02,49.07,96361.0,38.7317,38.7396,38.6372,38.6766,96361.0
2018-03-08 09:50:00,49.06,49.1,48.96,48.97,72105.0,38.6687,38.7002,38.5899,38.5978,72105.0
2018-03-08 09:55:00,48.98,49.02,48.93,48.98,69386.0,38.6056,38.6372,38.5662,38.6056,69386.0
2018-03-08 10:00:00,48.98,49.05,48.97,48.99,358665.0,38.6056,38.6608,38.5978,38.6135,358665.0
2018-03-08 10:05:00,48.98,49.04,48.96,49.03,211637.0,38.6056,38.6529,38.5899,38.645,211637.0
2018-03-08 10:10:00,49.03,49.14,49.03,49.13,290533.0,38.645,38.7317,38.645,38.7239,290533.0
2018-03-08 10:15:00,49.12,49.13,49.05,49.09,299322.0,38.716,38.7239,38.6608,38.6923,299322.0
2018-03-08 10:20:00,49.09,49.17,49.08,49.16,91591.0,38.6923,38.7554,38.6845,38.7475,91591.0
2018-03-08 10:25:00,49.16,49.24,49.15,49.19,111426.0,38.7475,38.8106,38.7396,38.7712,111426.0
2018-03-08 10:30:00,49.19,49.23,49.19,49.21,61229.0,38.7712,38.8027,38.7712,38.7869,61229.0
2018-03-08 10:35:00,49.21,49.27,49.2,49.27,108502.0,38.7869,38.8342,38.779,38.8342,108502.0
2018-03-08 10:40:00,49.26,49.26,49.17,49.19,187324.0,38.8263,38.8263,38.7554,38.7712,187324.0
2018-03-08 10:45:00,49.19,49.21,49.14,49.2,165768.0,38.7712,38.7869,38.7317,38.779,165768.0
2018-03-08 10:50:00,49.2,49.22,49.16,49.21,56277.0,38.779,38.7948,38.7475,38.7869,56277.0
2018-03-08 10:55:00,49.21,49.23,49.17,49.2,54925.0,38.7869,38.8027,38.7554,38.779,54925.0
2018-03-08 11:00:00,49.2,49.2,49.11,49.13,436322.0,38.779,38.779,38.7081,38.7239,436322.0
2018-03-08 11:05:00,49.13,49.15,49.1,49.11,193639.0,38.7239,38.7396,38.7002,38.7081,193639.0
2018-03-08 11:10:00,49.11,49.15,49.1,49.15,98461.0,38.7081,38.7396,38.7002,38.7396,98461.0
2018-03-08 11:15:00,49.15,49.17,49.11,49.12,63432.0,38.7396,38.7554,38.7081,38.716,63432.0
2018-03-08 11:20:00,49.12,49.12,49.02,49.04,129175.0,38.716,38.716,38.6372,38.6529,129175.0
2018-03-08 11:25:00,49.04,49.09,49.03,49.08,40538.0,38.6529,38.6923,38.645,38.6845,40538.0
2018-03-08 11:30:00,49.08,49.12,49.06,49.09,55713.0,38.6845,38.716,38.6687,38.6923,55713.0
2018-03-08 11:35:00,49.09,49.1,49.02,49.09,167757.0,38.6923,38.7002,38.6372,38.6923,167757.0
2018-03-08 11:40:00,49.09,49.18,49.08,49.16,243013.0,38.6923,38.7633,38.6845,38.7475,243013.0
2018-03-08 11:45:00,49.17,49.23,49.17,49.23,183683.0,38.7554,38.8027,38.7554,38.8027,183683.0
2018-03-08 11:50:00,49.22,49.23,49.19,49.22,71593.0,38.7948,38.8027,38.7712,38.7948,71593.0
2018-03-08 11:55:00,49.22,49.27,49.21,49.27,82704.0,38.7948,38.8342,38.7869,38.8342,82704.0
2018-03-08 12:00:00,49.27,49.3,49.23,49.28,52987.0,38.8342,38.8579,38.8027,38.8421,52987.0
2018-03-08 12:05:00,49.29,49.32,49.26,49.26,165511.0,38.85,38.8736,38.8263,38.8263,165511.0
2018-03-08 12:10:00,49.27,49.3,49.23,49.25,343884.0,38.8342,38.8579,38.8027,38.8184,343884.0
2018-03-08 12:15:00,49.25,49.29,49.24,49.29,53694.0,38.8184,38.85,38.8106,38.85,53694.0
2018-03-08 12:20:00,49.29,49.3,49.22,49.23,48443.0,38.85,38.8579,38.7948,38.8027,48443.0
2018-03-08 12:25:00,49.23,49.27,49.21,49.27,28737.0,38.8027,38.8342,38.7869,38.8342,28737.0
2018-03-08 12:30:00,49.27,49.29,49.25,49.26,56797.0,38.8342,38.85,38.8184,38.8263,56797.0
2018-03-08 12:35:00,49.25,49.27,49.22,49.25,83602.0,38.8184,38.8342,38.7948,38.8184,83602.0
2018-03-08 12:40:00,49.25,49.28,49.24,49.27,44387.0,38.8184,38.8421,38.8106,38.8342,44387.0
2018-03-08 12:45:00,49.27,49.28,49.25,49.26,41650.0,38.8342,38.8421,38.8184,38.8263,41650.0
2018-03-08 12:50:00,49.26,49.29,49.23,49.23,64689.0,38.8263,38.85,38.8027,38.8027,64689.0
2018-03-08 12:55:00,49.24,49.25,49.19,49.24,96488.0,38.8106,38.8184,38.7712,38.8106,96488.0
2018-03-08 13:00:00,49.24,49.31,49.24,49.3,70329.0,38.8106,38.8657,38.8106,38.8579,70329.0
2018-03-08 13:05:00,49.3,49.33,49.26,49.27,76601.0,38.8579,38.8815,38.8263,38.8342,76601.0
2018-03-08 13:10:00,49.27,49.29,49.26,49.28,54710.0,38.8342,38.85,38.8263,38.8421,54710.0
2018-03-08 13:15:00,49.27,49.29,49.26,49.28,32273.0,38.8342,38.85,38.8263,38.8421,32273.0
2018-03-08 13:20:00,49.29,49.3,49.26,49.27,29687.0,38.85,38.8579,38.8263,38.8342,29687.0
2018-03-08 13:25:00,49.27,49.3,49.26,49.29,28397.0,38.8342,38.8579,38.8263,38.85,28397.0
2018-03-08 13:30:00,49.3,49.32,49.29,49.3,38383.0,38.8579,38.8736,38.85,38.8579,38383.0
2018-03-08 13:35:00,49.3,49.34,49.29,49.29,96392.0,38.8579,38.8894,38.85,38.85,96392.0
2018-03-08 13:40:00,49.29,49.3,49.25,49.26,38152.0,38.85,38.8579,38.8184,38.8263,38152.0
2018-03-08 13:45:00,49.25,49.26,49.2,49.23,166749.0,38.8184,38.8263,38.779,38.8027,166749.0
2018-03-08 13:50:00,49.23,49.25,49.22,49.24,42406.0,38.8027,38.8184,38.7948,38.8106,42406.0
2018-03-08 13:55:00,49.24,49.27,49.23,49.25,134078.0,38.8106,38.8342,38.8027,38.8184,134078.0
2018-03-08 14:00:00,49.26,49.27,49.22,49.25,45381.0,38.8263,38.8342,38.7948,38.8184,45381.0
2018-03-08 14:05:00,49.25,49.26,49.19,49.2,65927.0,38.8184,38.8263,38.7712,38.779,65927.0
2018-03-08 14:10:00,49.2,49.21,49.17,49.18,126357.0,38.779,38.7869,38.7554,38.7633,126357.0
2018-03-08 14:15:00,49.19,49.23,49.18,49.22,30309.0,38.7712,38.8027,38.7633,38.7948,30309.0
2018-03-08 14:20:00,49.23,49.27,49.22,49.24,145253.0,38.8027,38.8342,38.7948,38.8106,145253.0
2018-03-08 14:25:00,49.25,49.25,49.22,49.23,37052.0,38.8184,38.8184,38.7948,38.8027,37052.0
2018-03-08 14:30:00,49.23,49.24,49.19,49.23,74404.0,38.8027,38.8106,38.7712,38.8027,74404.0
2018-03-08 14:35:00,49.23,49.25,49.21,49.25,53438.0,38.8027,38.8184,38.7869,38.8184,53438.0
2018-03-08 14:40:00,49.25,49.28,49.24,49.28,65489.0,38.8184,38.8421,38.8106,38.8421,65489.0
2018-03-08 14:45:00,49.28,49.31,49.27,49.28,190491.0,38.8421,38.8657,38.8342,38.8421,190491.0
2018-03-08 14:50:00,49.28,49.3,49.27,49.29,134574.0,38.8421,38.8579,38.8342,38.85,134574.0
2018-03-08 14:55:00,49.29,49.34,49.28,49.33,156101.0,38.85,38.8894,38.8421,38.8815,156101.0
2018-03-08 15:00:00,49.33,49.36,49.31,49.36,149889.0,38.8815,38.9051,38.8657,38.9051,149889.0
2018-03-08 15:05:00,49.35,49.37,49.34,49.34,99725.0,38.8973,38.913,38.8894,38.8894,99725.0
2018-03-08 15:10:00,49.34,49.36,49.32,49.32,181437.0,38.8894,38.9051,38.8736,38.8736,181437.0
2018-03-08 15:15:00,49.33,49.37,49.32,49.36,270740.0,38.8815,38.913,38.8736,38.9051,270740.0
2018-03-08 15:20:00,49.36,49.37,49.25,49.25,128193.0,38.9051,38.913,38.8184,38.8184,128193.0
2018-03-08 15:25:00,49.26,49.27,49.21,49.27,181828.0,38.8263,38.8342,38.7869,38.8342,181828.0
2018-03-08 15:30:00,49.27,49.31,49.23,49.3,263063.0,38.8342,38.8657,38.8027,38.8579,263063.0
2018-03-08 15:35:00,49.29,49.3,49.24,49.25,320735.0,38.85,38.8579,38.8106,38.8184,320735.0
2018-03-08 15:40:00,49.25,49.26,49.21,49.23,179726.0,38.8184,38.8263,38.7869,38.8027,179726.0
2018-03-08 15:45:00,49.23,49.25,49.18,49.21,290715.0,38.8027,38.8184,38.7633,38.7869,290715.0
2018-03-08 15:50:00,49.21,49.28,49.2,49.23,358781.0,38.7869,38.8421,38.779,38.8027,358781.0
2018-03-08 15:55:00,49.24,49.28,49.18,49.27,1507030.0,38.8106,38.8421,38.7633,38.8342,1507030.0
2018-03-09 09:30:00,49.17,49.28,49.12,49.16,1014523.0,38.7554,38.8421,38.716,38.7475,1014523.0
2018-03-09 09:35:00,49.15,49.19,49.07,49.18,878248.0,38.7396,38.7712,38.6766,38.7633,878248.0
2018-03-09 09:40:00,49.18,49.23,49.1,49.13,343249.0,38.7633,38.8027,38.7002,38.7239,343249.0
2018-03-09 09:45:00,49.14,49.16,49.09,49.11,261301.0,38.7317,38.7475,38.6923,38.7081,261301.0
2018-03-09 09:50:00,49.11,49.12,49.02,49.06,520105.0,38.7081,38.716,38.6372,38.6687,520105.0
2018-03-09 09:55:00,49.06,49.19,49.06,49.19,220939.0,38.6687,38.7712,38.6687,38.7712,220939.0
2018-03-09 10:00:00,49.19,49.19,49.06,49.12,109478.0,38.7712,38.7712,38.6687,38.716,109478.0
2018-03-09 10:05:00,49.12,49.12,49.05,49.1,110671.0,38.716,38.716,38.6608,38.7002,110671.0
2018-03-09 10:10:00,49.11,49.17,49.1,49.13,143976.0,38.7081,38.7554,38.7002,38.7239,143976.0
2018-03-09 10:15:00,49.13,49.18,49.12,49.15,97619.0,38.7239,38.7633,38.716,38.7396,97619.0
2018-03-09 10:20:00,49.15,49.26,49.15,49.22,174295.0,38.7396,38.8263,38.7396,38.7948,174295.0
2018-03-09 10:25:00,49.22,49.25,49.19,49.2,150244.0,38.7948,38.8184,38.7712,38.779,150244.0
2018-03-09 10:30:00,49.2,49.21,49.13,49.2,161595.0,38.779,38.7869,38.7239,38.779,161595.0
2018-03-09 10:35:00,49.2,49.21,49.15,49.15,63705.0,38.779,38.7869,38.7396,38.7396,63705.0
2018-03-09 10:40:00,49.14,49.2,49.13,49.17,76727.0,38.7317,38.779,38.7239,38.7554,76727.0
2018-03-09 10:45:00,49.17,49.25,49.14,49.24,150388.0,38.7554,38.8184,38.7317,38.8106,150388.0
2018-03-09 10:50:00,49.24,49.25,49.19,49.19,134348.0,38.8106,38.8184,38.7712,38.7712,134348.0
2018-03-09 10:55:00,49.19,49.2,49.1,49.12,94278.0,38.7712,38.779,38.7002,38.716,94278.0
2018-03-09 11:00:00,49.13,49.17,49.13,49.15,221454.0,38.7239,38.7554,38.7239,38.7396,221454.0
2018-03-09 11:05:00,49.15,49.15,49.07,49.13,92484.0,38.7396,38.7396,38.6766,38.7239,92484.0
2018-03-09 11:10:00,49.13,49.14,49.1,49.11,96942.0,38.7239,38.7317,38.7002,38.7081,96942.0
2018-03-09 11:15:00,49.12,49.16,49.11,49.12,102220.0,38.716,38.7475,38.7081,38.716,102220.0
2018-03-09 11:20:00,49.12,49.17,49.11,49.15,177812.0,38.716,38.7554,38.7081,38.7396,177812.0
2018-03-09 11:25:00,49.16,49.18,49.13,49.16,111284.0,38.7475,38.7633,38.7239,38.7475,111284.0
2018-03-09 11:30:00,49.16,49.18,49.15,49.18,65500.0,38.7475,38.7633,38.7396,38.7633,65500.0
2018-03-09 11:35:00,49.18,49.22,49.14,49.22,92476.0,38.7633,38.7948,38.7317,38.7948,92476.0
2018-03-09 11:40:00,49.22,49.32,49.19,49.3,86709.0,38.7948,38.8736,38.7712,38.8579,86709.0
2018-03-09 11:45:00,49.3,49.3,49.27,49.28,82713.0,38.8579,38.8579,38.8342,38.8421,82713.0
2018-03-09 11:50:00,49.28,49.31,49.19,49.2,185554.0,38.8421,38.8657,38.7712,38.779,185554.0
2018-03-09 11:55:00,49.21,49.24,49.2,49.23,89937.0,38.7869,38.8106,38.779,38.8027,89937.0
2018-03-09 12:00:00,49.23,49.24,49.17,49.18,134249.0,38.8027,38.8106,38.7554,38.7633,134249.0
2018-03-09 12:05:00,49.17,49.19,49.15,49.18,62397.0,38.7554,38.7712,38.7396,38.7633,62397.0
2018-03-09 12:10:00,49.17,49.23,49.17,49.21,61900.0,38.7554,38.8027,38.7554,38.7869,61900.0
2018-03-09 12:15:00,49.22,49.25,49.21,49.23,108349.0,38.7948,38.8184,38.7869,38.8027,108349.0
2018-03-09 12:20:00,49.23,49.23,49.2,49.22,92982.0,38.8027,38.8027,38.779,38.7948,92982.0
2018-03-09 12:25:00,49.21,49.23,49.18,49.23,123549.0,38.7869,38.8027,38.7633,38.8027,123549.0
2018-03-09 12:30:00,49.23,49.27,49.21,49.26,72614.0,38.8027,38.8342,38.7869,38.8263,72614.0
2018-03-09 12:35:00,49.26,49.29,49.25,49.28,80918.0,38.8263,38.85,38.8184,38.8421,80918.0
2018-03-09 12:40:00,49.28,49.29,49.19,49.2,161371.0,38.8421,38.85,38.7712,38.779,161371.0
2018-03-09 12:45:00,49.2,49.21,49.16,49.16,90903.0,38.779,38.7869,38.7475,38.7475,90903.0
2018-03-09 12:50:00,49.16,49.18,49.16,49.17,83669.0,38.7475,38.7633,38.7475,38.7554,83669.0
2018-03-09 12:55:00,49.17,49.19,49.17,49.18,59879.0,38.7554,38.7712,38.7554,38.7633,59879.0
2018-03-09 13:00:00,49.18,49.21,49.17,49.21,85173.0,38.7633,38.7869,38.7554,38.7869,85173.0
2018-03-09 13:05:00,49.21,49.21,49.18,49.2,53127.0,38.7869,38.7869,38.7633,38.779,53127.0
2018-03-09 13:10:00,49.2,49.26,49.19,49.26,65662.0,38.779,38.8263,38.7712,38.8263,65662.0
2018-03-09 13:15:00,49.26,49.28,49.23,49.25,88344.0,38.8263,38.8421,38.8027,38.8184,88344.0
2018-03-09 13:20:00,49.25,49.28,49.25,49.27,75820.0,38.8184,38.8421,38.8184,38.8342,75820.0
2018-03-09 13:25:00,49.26,49.28,49.25,49.26,46458.0,38.8263,38.8421,38.8184,38.8263,46458.0
2018-03-09 13:30:00,49.26,49.29,49.24,49.29,88402.0,38.8263,38.85,38.8106,38.85,88402.0
2018-03-09 13:35:00,49.29,49.29,49.25,49.28,52390.0,38.85,38.85,38.8184,38.8421,52390.0
2018-03-09 13:40:00,49.28,49.29,49.26,49.28,62689.0,38.8421,38.85,38.8263,38.8421,62689.0
2018-03-09 13:45:00,49.28,49.31,49.28,49.28,96121.0,38.8421,38.8657,38.8421,38.8421,96121.0
2018-03-09 13:50:00,49.28,49.29,49.27,49.29,99019.0,38.8421,38.85,38.8342,38.85,99019.0
2018-03-09 13:55:00,49.29,49.32,49.27,49.32,143363.0,38.85,38.8736,38.8342,38.8736,143363.0
2018-03-09 14:00:00,49.32,49.33,49.3,49.32,53959.0,38.8736,38.8815,38.8579,38.8736,53959.0
2018-03-09 14:05:00,49.33,49.34,49.31,49.33,90198.0,38.8815,38.8894,38.8657,38.8815,90198.0
2018-03-09 14:10:00,49.33,49.33,49.27,49.28,162565.0,38.8815,38.8815,38.8342,38.8421,162565.0
2018-03-09 14:15:00,49.27,49.27,49.25,49.27,67245.0,38.8342,38.8342,38.8184,38.8342,67245.0
2018-03-09 14:20:00,49.27,49.28,49.22,49.22,108849.0,38.8342,38.8421,38.7948,38.7948,108849.0
2018-03-09 14:25:00,49.22,49.22,49.14,49.17,93945.0,38.7948,38.7948,38.7317,38.7554,93945.0
2018-03-09 14:30:00,49.17,49.23,49.17,49.22,110584.0,38.7554,38.8027,38.7554,38.7948,110584.0
2018-03-09 14:35:00,49.22,49.26,49.22,49.25,103155.0,38.7948,38.8263,38.7948,38.8184,103155.0
2018-03-09 14:40:00,49.25,49.27,49.24,49.25,58978.0,38.8184,38.8342,38.8106,38.8184,58978.0
2018-03-09 14:45:00,49.24,49.25,49.18,49.19,142706.0,38.8106,38.8184,38.7633,38.7712,142706.0
2018-03-09 14:50:00,49.19,49.21,49.12,49.15,95271.0,38.7712,38.7869,38.716,38.7396,95271.0
2018-03-09 14:55:00,49.14,49.18,49.14,49.17,81682.0,38.7317,38.7633,38.7317,38.7554,81682.0
2018-03-09 15:00:00,49.18,49.18,49.15,49.17,151129.0,38.7633,38.7633,38.7396,38.7554,151129.0
2018-03-09 15:05:00,49.17,49.18,49.15,49.16,120460.0,38.7554,38.7633,38.7396,38.7475,120460.0
2018-03-09 15:10:00,49.16,49.17,49.14,49.16,146142.0,38.7475,38.7554,38.7317,38.7475,146142.0
2018-03-09 15:15:00,49.16,49.17,49.1,49.13,111446.0,38.7475,38.7554,38.7002,38.7239,111446.0
2018-03-09 15:20:00,49.13,49.16,49.08,49.16,161369.0,38.7239,38.7475,38.6845,38.7475,161369.0
2018-03-09 15:25:00,49.15,49.21,49.15,49.2,204348.0,38.7396,38.7869,38.7396,38.779,204348.0
2018-03-09 15:30:00,49.21,49.22,49.18,49.19,149351.0,38.7869,38.7948,38.7633,38.7712,149351.0
2018-03-09 15:35:00,49.19,49.24,49.18,49.23,239132.0,38.7712,38.8106,38.7633,38.8027,239132.0
2018-03-09 15:40:00,49.23,49.26,49.22,49.26,206776.0,38.8027,38.8263,38.7948,38.8263,206776.0
2018-03-09 15:45:00,49.27,49.29,49.25,49.29,282501.0,38.8342,38.85,38.8184,38.85,282501.0
2018-03-09 15:50:00,49.29,49.33,49.28,49.3,304685.0,38.85,38.8815,38.8421,38.8579,304685.0
2018-03-09 15:55:00,49.3,49.41,49.3,49.4,919426.0,38.8579,38.9446,38.8579,38.9367,919426.0
2018-03-12 09:30:00,49.42,49.54,49.36,49.53,344870.0,38.9524,39.047,38.9051,39.0391,344870.0
2018-03-12 09:35:00,49.54,49.58,49.46,49.51,334229.0,39.047,39.0785,38.984,39.0234,334229.0
2018-03-12 09:40:00,49.51,49.59,49.48,49.5,212473.0,39.0234,39.0864,38.9997,39.0155,212473.0
2018-03-12 09:45:00,49.5,49.61,49.47,49.58,175769.0,39.0155,39.1022,38.9918,39.0785,175769.0
2018-03-12 09:50:00,49.59,49.64,49.54,49.57,225891.0,39.0864,39.1258,39.047,39.0707,225891.0
2018-03-12 09:55:00,49.57,49.58,49.51,49.54,77743.0,39.0707,39.0785,39.0234,39.047,77743.0
2018-03-12 10:00:00,49.54,49.57,49.45,49.46,82117.0,39.047,39.0707,38.9761,38.984,82117.0
2018-03-12 10:05:00,49.46,49.48,49.43,49.47,105015.0,38.984,38.9997,38.9603,38.9918,105015.0
2018-03-12 10:10:00,49.48,49.53,49.44,49.44,68560.0,38.9997,39.0391,38.9682,38.9682,68560.0
2018-03-12 10:15:00,49.45,49.52,49.42,49.5,84816.0,38.9761,39.0313,38.9524,39.0155,84816.0
2018-03-12 10:20:00,49.5,49.51,49.45,49.47,102588.0,39.0155,39.0234,38.9761,38.9918,102588.0
2018-03-12 10:25:00,49.47,49.51,49.43,49.48,79440.0,38.9918,39.0234,38.9603,38.9997,79440.0
2018-03-12 10:30:00,49.48,49.51,49.46,49.48,62765.0,38.9997,39.0234,38.984,38.9997,62765.0
2018-03-12 10:35:00,49.48,49.48,49.44,49.45,138988.0,38.9997,38.9997,38.9682,38.9761,138988.0
2018-03-12 10:40:00,49.46,49.48,49.43,49.48,140034.0,38.984,38.9997,38.9603,38.9997,140034.0
2018-03-12 10:45:00,49.47,49.57,49.46,49.55,110234.0,38.9918,39.0707,38.984,39.0549,110234.0
2018-03-12 10:50:00,49.56,49.62,49.52,49.57,150507.0,39.0628,39.1101,39.0313,39.0707,150507.0
2018-03-12 10:55:00,49.57,49.58,49.54,49.54,84335.0,39.0707,39.0785,39.047,39.047,84335.0
2018-03-12 11:00:00,49.55,49.56,49.51,49.54,73700.0,39.0549,39.0628,39.0234,39.047,73700.0
2018-03-12 11:05:00,49.53,49.54,49.49,49.49,124993.0,39.0391,39.047,39.0076,39.0076,124993.0
2018-03-12 11:10:00,49.48,49.55,49.48,49.52,71081.0,38.9997,39.0549,38.9997,39.0313,71081.0
2018-03-12 11:15:00,49.52,49.59,49.51,49.59,59646.0,39.0313,39.0864,39.0234,39.0864,59646.0
2018-03-12 11:20:00,49.58,49.65,49.56,49.65,99298.0,39.0785,39.1337,39.0628,39.1337,99298.0
2018-03-12 11:25:00,49.65,49.68,49.59,49.61,258816.0,39.1337,39.1574,39.0864,39.1022,258816.0
2018-03-12 11:30:00,49.61,49.67,49.6,49.67,197602.0,39.1022,39.1495,39.0943,39.1495,197602.0
2018-03-12 11:35:00,49.67,49.67,49.58,49.61,82241.0,39.1495,39.1495,39.0785,39.1022,82241.0
2018-03-12 11:40:00,49.61,49.64,49.58,49.61,56510.0,39.1022,39.1258,39.0785,39.1022,56510.0
2018-03-12 11:45:00,49.61,49.61,49.55,49.58,189526.0,39.1022,39.1022,39.0549,39.0785,189526.0
2018-03-12 11:50:00,49.58,49.6,49.54,49.59,121007.0,39.0785,39.0943,39.047,39.0864,121007.0
2018-03-12 11:55:00,49.58,49.6,49.54,49.57,177445.0,39.0785,39.0943,39.047,39.0707,177445.0
2018-03-12 12:00:00,49.57,49.62,49.56,49.59,66687.0,39.0707,39.1101,39.0628,39.0864,66687.0
2018-03-12 12:05:00,49.59,49.59,49.56,49.58,79119.0,39.0864,39.0864,39.0628,39.0785,79119.0
2018-03-12 12:10:00,49.57,49.58,49.52,49.56,64682.0,39.0707,39.0785,39.0313,39.0628,64682.0
2018-03-12 12:15:00,49.56,49.57,49.53,49.55,232206.0,39.0628,39.0707,39.0391,39.0549,232206.0
2018-03-12 12:20:00,49.55,49.62,49.54,49.61,64181.0,39.0549,39.1101,39.047,39.1022,64181.0
2018-03-12 12:25:00,49.61,49.62,49.57,49.61,103553.0,39.1022,39.1101,39.0707,39.1022,103553.0
2018-03-12 12:30:00,49.62,49.62,49.55,49.55,55747.0,39.1101,39.1101,39.0549,39.0549,55747.0
2018-03-12 12:35:00,49.55,49.55,49.52,49.53,83968.0,39.0549,39.0549,39.0313,39.0391,83968.0
2018-03-12 12:40:00,49.53,49.58,49.52,49.57,79773.0,39.0391,39.0785,39.0313,39.0707,79773.0
2018-03-12 12:45:00,49.57,49.59,49.54,49.55,47441.0,39.0707,39.0864,39.047,39.0549,47441.0
2018-03-12 12:50:00,49.55,49.56,49.54,49.55,33072.0,39.0549,39.0628,39.047,39.0549,33072.0
2018-03-12 12:55:00,49.55,49.56,49.5,49.53,121410.0,39.0549,39.0628,39.0155,39.0391,121410.0
2018-03-12 13:00:00,49.53,49.58,49.52,49.58,47383.0,39.0391,39.0785,39.0313,39.0785,47383.0
2018-03-12 13:05:00,49.58,49.6,49.56,49.57,65020.0,39.0785,39.0943,39.0628,39.0707,65020.0
2018-03-12 13:10:00,49.57,49.64,49.57,49.62,129869.0,39.0707,39.1258,39.0707,39.1101,129869.0
2018-03-12 13:15:00,49.62,49.63,49.59,49.59,75076.0,39.1101,39.118,39.0864,39.0864,75076.0
2018-03-12 13:20:00,49.58,49.6,49.5,49.51,548207.0,39.0785,39.0943,39.0155,39.0234,548207.0
2018-03-12 13:25:00,49.5,49.51,49.46,49.48,398353.0,39.0155,39.0234,38.984,38.9997,398353.0
2018-03-12 13:30:00,49.48,49.48,49.38,49.38,482517.0,38.9997,38.9997,38.9209,38.9209,482517.0
2018-03-12 13:35:00,49.38,49.4,49.38,49.39,353146.0,38.9209,38.9367,38.9209,38.9288,353146.0
2018-03-12 13:40:00,49.39,49.45,49.35,49.45,684558.0,38.9288,38.9761,38.8973,38.9761,684558.0
2018-03-12 13:45:00,49.44,49.51,49.44,49.48,125383.0,38.9682,39.0234,38.9682,38.9997,125383.0
2018-03-12 13:50:00,49.49,49.5,49.45,49.49,193513.0,39.0076,39.0155,38.9761,39.0076,193513.0
2018-03-12 13:55:00,49.49,49.54,49.48,49.53,279074.0,39.0076,39.047,38.9997,39.0391,279074.0
2018-03-12 14:00:00,49.53,49.57,49.52,49.57,250705.0,39.0391,39.0707,39.0313,39.0707,250705.0
2018-03-12 14:05:00,49.57,49.59,49.56,49.58,38988.0,39.0707,39.0864,39.0628,39.0785,38988.0
2018-03-12 14:10:00,49.57,49.6,49.55,49.59,48979.0,39.0707,39.0943,39.0549,39.0864,48979.0
2018-03-12 14:15:00,49.6,49.6,49.57,49.59,83212.0,39.0943,39.0943,39.0707,39.0864,83212.0
2018-03-12 14:20:00,49.59,49.6,49.57,49.59,69872.0,39.0864,39.0943,39.0707,39.0864,69872.0
2018-03-12 14:25:00,49.59,49.6,49.55,49.55,65241.0,39.0864,39.0943,39.0549,39.0549,65241.0
2018-03-12 14:30:00,49.55,49.59,49.53,49.58,156822.0,39.0549,39.0864,39.0391,39.0785,156822.0
2018-03-12 14:35:00,49.59,49.59,49.55,49.57,79150.0,39.0864,39.0864,39.0549,39.0707,79150.0
2018-03-12 14:40:00,49.57,49.58,49.55,49.57,60953.0,39.0707,39.0785,39.0549,39.0707,60953.0
2018-03-12 14:45:00,49.56,49.57,49.51,49.52,121118.0,39.0628,39.0707,39.0234,39.0313,121118.0
2018-03-12 14:50:00,49.51,49.51,49.46,49.47,110400.0,39.0234,39.0234,38.984,38.9918,110400.0
2018-03-12 14:55:00,49.46,49.49,49.46,49.48,206463.0,38.984,39.0076,38.984,38.9997,206463.0
2018-03-12 15:00:00,49.48,49.53,49.47,49.53,202594.0,38.9997,39.0391,38.9918,39.0391,202594.0
2018-03-12 15:05:00,49.53,49.53,49.49,49.51,94307.0,39.0391,39.0391,39.0076,39.0234,94307.0
2018-03-12 15:10:00,49.5,49.53,49.49,49.51,161421.0,39.0155,39.0391,39.0076,39.0234,161421.0
2018-03-12 15:15:00,49.51,49.54,49.5,49.54,116825.0,39.0234,39.047,39.0155,39.047,116825.0
2018-03-12 15:20:00,49.53,49.56,49.52,49.52,139357.0,39.0391,39.0628,39.0313,39.0313,139357.0
2018-03-12 15:25:00,49.53,49.56,49.51,49.55,164270.0,39.0391,39.0628,39.0234,39.0549,164270.0
2018-03-12 15:30:00,49.55,49.65,49.55,49.64,200886.0,39.0549,39.1337,39.0549,39.1258,200886.0
2018-03-12 15:35:00,49.63,49.64,49.58,49.63,333868.0,39.118,39.1258,39.0785,39.118,333868.0
2018-03-12 15:40:00,49.63,49.64,49.6,49.64,200686.0,39.118,39.1258,39.0943,39.1258,200686.0
2018-03-12 15:45:00,49.63,49.67,49.61,49.64,546481.0,39.118,39.1495,39.1022,39.1258,546481.0
2018-03-12 15:50:00,49.64,49.65,49.61,49.64,391946.0,39.1258,39.1337,39.1022,39.1258,391946.0
2018-03-12 15:55:00,49.64,49.65,49.61,49.62,1080722.0,39.1258,39.1337,39.1022,39.1101,1080722.0
2018-03-13 09:30:00,49.79,49.86,49.75,49.77,240546.0,39.2441,39.2992,39.2125,39.2283,240546.0
2018-03-13 09:35:00,49.76,49.9,49.76,49.85,242070.0,39.2204,39.3308,39.2204,39.2914,242070.0
2018-03-13 09:40:00,49.85,49.95,49.85,49.94,128797.0,39.2914,39.3702,39.2914,39.3623,128797.0
2018-03-13 09:45:00,49.94,50.0,49.92,49.99,345064.0,39.3623,39.4096,39.3465,39.4017,345064.0
2018-03-13 09:50:00,49.99,50.02,49.97,50.02,292768.0,39.4017,39.4254,39.3859,39.4254,292768.0
2018-03-13 09:55:00,50.02,50.02,49.94,49.95,249390.0,39.4254,39.4254,39.3623,39.3702,249390.0
2018-03-13 10:00:00,49.96,49.96,49.87,49.95,208103.0,39.3781,39.3781,39.3071,39.3702,208103.0
2018-03-13 10:05:00,49.94,49.95,49.86,49.88,124712.0,39.3623,39.3702,39.2992,39.315,124712.0
2018-03-13 10:10:00,49.87,49.87,49.79,49.84,208824.0,39.3071,39.3071,39.2441,39.2835,208824.0
2018-03-13 10:15:00,49.84,49.84,49.69,49.72,437813.0,39.2835,39.2835,39.1653,39.1889,437813.0
2018-03-13 10:20:00,49.72,49.79,49.71,49.75,217361.0,39.1889,39.2441,39.181,39.2125,217361.0
2018-03-13 10:25:00,49.75,49.8,49.71,49.72,260626.0,39.2125,39.252,39.181,39.1889,260626.0
2018-03-13 10:30:00,49.72,49.74,49.7,49.71,131873.0,39.1889,39.2047,39.1731,39.181,131873.0
2018-03-13 10:35:00,49.71,49.79,49.67,49.78,364329.0,39.181,39.2441,39.1495,39.2362,364329.0
2018-03-13 10:40:00,49.78,49.79,49.71,49.72,311055.0,39.2362,39.2441,39.181,39.1889,311055.0
2018-03-13 10:45:00,49.71,49.72,49.67,49.7,187238.0,39.181,39.1889,39.1495,39.1731,187238.0
2018-03-13 10:50:00,49.7,49.81,49.7,49.77,119811.0,39.1731,39.2598,39.1731,39.2283,119811.0
2018-03-13 10:55:00,49.77,49.81,49.77,49.8,145515.0,39.2283,39.2598,39.2283,39.252,145515.0
2018-03-13 11:00:00,49.81,49.84,49.78,49.83,129804.0,39.2598,39.2835,39.2362,39.2756,129804.0
2018-03-13 11:05:00,49.83,49.92,49.81,49.9,99763.0,39.2756,39.3465,39.2598,39.3308,99763.0
2018-03-13 11:10:00,49.9,49.9,49.84,49.84,94630.0,39.3308,39.3308,39.2835,39.2835,94630.0
2018-03-13 11:15:00,49.84,49.9,49.84,49.87,263967.0,39.2835,39.3308,39.2835,39.3071,263967.0
2018-03-13 11:20:00,49.88,49.89,49.78,49.79,104097.0,39.315,39.3229,39.2362,39.2441,104097.0
2018-03-13 11:25:00,49.78,49.79,49.69,49.72,484144.0,39.2362,39.2441,39.1653,39.1889,484144.0
2018-03-13 11:30:00,49.72,49.72,49.65,49.68,195678.0,39.1889,39.1889,39.1337,39.1574,195678.0
2018-03-13 11:35:00,49.68,49.71,49.67,49.67,128866.0,39.1574,39.181,39.1495,39.1495,128866.0
2018-03-13 11:40:00,49.67,49.75,49.66,49.74,282857.0,39.1495,39.2125,39.1416,39.2047,282857.0
2018-03-13 11:45:00,49.74,49.76,49.69,49.71,235823.0,39.2047,39.2204,39.1653,39.181,235823.0
2018-03-13 11:50:00,49.7,49.73,49.65,49.72,135883.0,39.1731,39.1968,39.1337,39.1889,135883.0
2018-03-13 11:55:00,49.73,49.73,49.62,49.64,281495.0,39.1968,39.1968,39.1101,39.1258,281495.0
2018-03-13 12:00:00,49.64,49.66,49.6,49.63,173343.0,39.1258,39.1416,39.0943,39.118,173343.0
2018-03-13 12:05:00,49.63,49.71,49.63,49.68,196170.0,39.118,39.181,39.118,39.1574,196170.0
2018-03-13 12:10:00,49.68,49.69,49.62,49.64,141951.0,39.1574,39.1653,39.1101,39.1258,141951.0
2018-03-13 12:15:00,49.64,49.68,49.6,49.6,448826.0,39.1258,39.1574,39.0943,39.0943,448826.0
2018-03-13 12:20:00,49.6,49.64,49.58,49.59,139309.0,39.0943,39.1258,39.0785,39.0864,139309.0
2018-03-13 12:25:00,49.59,49.59,49.5,49.54,77652.0,39.0864,39.0864,39.0155,39.047,77652.0
2018-03-13 12:30:00,49.55,49.57,49.51,49.52,73785.0,39.0549,39.0707,39.0234,39.0313,73785.0
2018-03-13 12:35:00,49.52,49.52,49.44,49.44,98708.0,39.0313,39.0313,38.9682,38.9682,98708.0
2018-03-13 12:40:00,49.44,49.53,49.44,49.44,139871.0,38.9682,39.0391,38.9682,38.9682,139871.0
2018-03-13 12:45:00,49.44,49.49,49.38,49.4,215985.0,38.9682,39.0076,38.9209,38.9367,215985.0
2018-03-13 12:50:00,49.4,49.46,49.4,49.43,152430.0,38.9367,38.984,38.9367,38.9603,152430.0
2018-03-13 12:55:00,49.43,49.46,49.39,49.4,124403.0,38.9603,38.984,38.9288,38.9367,124403.0
2018-03-13 13:00:00,49.39,49.49,49.39,49.48,98111.0,38.9288,39.0076,38.9288,38.9997,98111.0
2018-03-13 13:05:00,49.48,49.49,49.42,49.44,134671.0,38.9997,39.0076,38.9524,38.9682,134671.0
2018-03-13 13:10:00,49.45,49.46,49.42,49.44,82167.0,38.9761,38.984,38.9524,38.9682,82167.0
2018-03-13 13:15:00,49.44,49.46,49.39,49.41,170954.0,38.9682,38.984,38.9288,38.9446,170954.0
2018-03-13 13:20:00,49.41,49.47,49.39,49.46,57671.0,38.9446,38.9918,38.9288,38.984,57671.0
2018-03-13 13:25:00,49.45,49.47,49.44,49.47,90504.0,38.9761,38.9918,38.9682,38.9918,90504.0
2018-03-13 13:30:00,49.47,49.47,49.44,49.45,106127.0,38.9918,38.9918,38.9682,38.9761,106127.0
2018-03-13 13:35:00,49.45,49.53,49.45,49.5,304801.0,38.9761,39.0391,38.9761,39.0155,304801.0
2018-03-13 13:40:00,49.5,49.5,49.41,49.42,231203.0,39.0155,39.0155,38.9446,38.9524,231203.0
2018-03-13 13:45:00,49.42,49.46,49.38,49.38,444139.0,38.9524,38.984,38.9209,38.9209,444139.0
2018-03-13 13:50:00,49.38,49.4,49.37,49.4,309588.0,38.9209,38.9367,38.913,38.9367,309588.0
2018-03-13 13:55:00,49.41,49.41,49.36,49.38,239423.0,38.9446,38.9446,38.9051,38.9209,239423.0
2018-03-13 14:00:00,49.38,49.45,49.37,49.44,260137.0,38.9209,38.9761,38.913,38.9682,260137.0
2018-03-13 14:05:00,49.45,49.47,49.43,49.44,197961.0,38.9761,38.9918,38.9603,38.9682,197961.0
2018-03-13 14:10:00,49.45,49.45,49.38,49.39,124860.0,38.9761,38.9761,38.9209,38.9288,124860.0
2018-03-13 14:15:00,49.4,49.43,49.37,49.38,242466.0,38.9367,38.9603,38.913,38.9209,242466.0
2018-03-13 14:20:00,49.38,49.41,49.36,49.41,112155.0,38.9209,38.9446,38.9051,38.9446,112155.0
2018-03-13 14:25:00,49.41,49.41,49.34,49.37,110701.0,38.9446,38.9446,38.8894,38.913,110701.0
2018-03-13 14:30:00,49.36,49.43,49.34,49.43,294221.0,38.9051,38.9603,38.8894,38.9603,294221.0
2018-03-13 14:35:00,49.43,49.47,49.41,49.43,178740.0,38.9603,38.9918,38.9446,38.9603,178740.0
2018-03-13 14:40:00,49.43,49.48,49.4,49.47,109998.0,38.9603,38.9997,38.9367,38.9918,109998.0
2018-03-13 14:45:00,49.48,49.49,49.43,49.44,142501.0,38.9997,39.0076,38.9603,38.9682,142501.0
2018-03-13 14:50:00,49.44,49.49,49.41,49.49,184844.0,38.9682,39.0076,38.9446,39.0076,184844.0
2018-03-13 14:55:00,49.49,49.62,49.48,49.58,654276.0,39.0076,39.1101,38.9997,39.0785,654276.0
2018-03-13 15:00:00,49.58,49.7,49.56,49.69,628589.0,39.0785,39.1731,39.0628,39.1653,628589.0
2018-03-13 15:05:00,49.69,49.79,49.65,49.67,721813.0,39.1653,39.2441,39.1337,39.1495,721813.0
2018-03-13 15:10:00,49.68,49.69,49.62,49.68,243058.0,39.1574,39.1653,39.1101,39.1574,243058.0
2018-03-13 15:15:00,49.68,49.74,49.65,49.71,218331.0,39.1574,39.2047,39.1337,39.181,218331.0
2018-03-13 15:20:00,49.72,49.75,49.67,49.72,187442.0,39.1889,39.2125,39.1495,39.1889,187442.0
2018-03-13 15:25:00,49.73,49.77,49.65,49.66,191000.0,39.1968,39.2283,39.1337,39.1416,191000.0
2018-03-13 15:30:00,49.66,49.7,49.65,49.67,204650.0,39.1416,39.1731,39.1337,39.1495,204650.0
2018-03-13 15:35:00,49.68,49.69,49.62,49.65,346001.0,39.1574,39.1653,39.1101,39.1337,346001.0
2018-03-13 15:40:00,49.65,49.67,49.61,49.61,285544.0,39.1337,39.1495,39.1022,39.1022,285544.0
2018-03-13 15:45:00,49.62,49.68,49.61,49.66,323884.0,39.1101,39.1574,39.1022,39.1416,323884.0
2018-03-13 15:50:00,49.66,49.76,49.65,49.73,555733.0,39.1416,39.2204,39.1337,39.1968,555733.0
2018-03-13 15:55:00,49.73,49.76,49.71,49.72,826628.0,39.1968,39.2204,39.181,39.1889,826628.0
2018-03-14 09:30:00,49.87,50.27,49.85,50.2,286299.0,39.3071,39.6224,39.2914,39.5672,286299.0
2018-03-14 09:35:00,50.2,50.34,50.18,50.29,380001.0,39.5672,39.6776,39.5515,39.6382,380001.0
2018-03-14 09:40:00,50.29,50.31,50.12,50.14,601209.0,39.6382,39.6539,39.5042,39.5199,601209.0
2018-03-14 09:45:00,50.14,50.35,50.13,50.34,368684.0,39.5199,39.6855,39.5121,39.6776,368684.0
2018-03-14 09:50:00,50.34,50.36,50.25,50.34,278503.0,39.6776,39.6933,39.6066,39.6776,278503.0
2018-03-14 09:55:00,50.33,50.4,50.3,50.3,299173.0,39.6697,39.7249,39.646,39.646,299173.0
2018-03-14 10:00:00,50.3,50.31,50.17,50.19,392764.0,39.646,39.6539,39.5436,39.5593,392764.0
2018-03-14 10:05:00,50.19,50.19,50.12,50.17,155857.0,39.5593,39.5593,39.5042,39.5436,155857.0
2018-03-14 10:10:00,50.17,50.21,50.12,50.14,251996.0,39.5436,39.5751,39.5042,39.5199,251996.0
2018-03-14 10:15:00,50.13,50.2,50.11,50.13,216978.0,39.5121,39.5672,39.4963,39.5121,216978.0
2018-03-14 10:20:00,50.13,50.21,50.1,50.18,231460.0,39.5121,39.5751,39.4884,39.5515,231460.0
2018-03-14 10:25:00,50.19,50.19,50.09,50.09,122026.0,39.5593,39.5593,39.4805,39.4805,122026.0
2018-03-14 10:30:00,50.09,50.11,50.06,50.07,156299.0,39.4805,39.4963,39.4569,39.4648,156299.0
2018-03-14 10:35:00,50.07,50.18,50.06,50.11,288971.0,39.4648,39.5515,39.4569,39.4963,288971.0
2018-03-14 10:40:00,50.11,50.15,50.09,50.11,93332.0,39.4963,39.5278,39.4805,39.4963,93332.0
2018-03-14 10:45:00,50.11,50.13,50.06,50.12,116091.0,39.4963,39.5121,39.4569,39.5042,116091.0
2018-03-14 10:50:00,50.12,50.19,50.1,50.16,152167.0,39.5042,39.5593,39.4884,39.5357,152167.0
2018-03-14 10:55:00,50.16,50.22,50.15,50.18,84870.0,39.5357,39.583,39.5278,39.5515,84870.0
2018-03-14 11:00:00,50.18,50.2,50.13,50.2,134977.0,39.5515,39.5672,39.5121,39.5672,134977.0
2018-03-14 11:05:00,50.2,50.28,50.19,50.26,100630.0,39.5672,39.6303,39.5593,39.6145,100630.0
2018-03-14 11:10:00,50.25,50.28,50.21,50.25,203779.0,39.6066,39.6303,39.5751,39.6066,203779.0
2018-03-14 11:15:00,50.26,50.37,50.24,50.34,175642.0,39.6145,39.7012,39.5988,39.6776,175642.0
2018-03-14 11:20:00,50.34,50.4,50.33,50.38,345406.0,39.6776,39.7249,39.6697,39.7091,345406.0
2018-03-14 11:25:00,50.37,50.4,50.34,50.36,306669.0,39.7012,39.7249,39.6776,39.6933,306669.0
2018-03-14 11:30:00,50.36,50.38,50.28,50.28,157174.0,39.6933,39.7091,39.6303,39.6303,157174.0
2018-03-14 11:35:00,50.28,50.28,50.2,50.22,298353.0,39.6303,39.6303,39.5672,39.583,298353.0
2018-03-14 11:40:00,50.21,50.26,50.18,50.23,290579.0,39.5751,39.6145,39.5515,39.5909,290579.0
2018-03-14 11:45:00,50.23,50.23,50.18,50.19,518594.0,39.5909,39.5909,39.5515,39.5593,518594.0
2018-03-14 11:50:00,50.18,50.22,50.15,50.17,226730.0,39.5515,39.583,39.5278,39.5436,226730.0
2018-03-14 11:55:00,50.18,50.18,50.06,50.09,131737.0,39.5515,39.5515,39.4569,39.4805,131737.0
2018-03-14 12:00:00,50.09,50.17,50.09,50.12,168428.0,39.4805,39.5436,39.4805,39.5042,168428.0
2018-03-14 12:05:00,50.12,50.13,50.1,50.11,193262.0,39.5042,39.5121,39.4884,39.4963,193262.0
2018-03-14 12:10:00,50.1,50.2,50.1,50.2,401234.0,39.4884,39.5672,39.4884,39.5672,401234.0
2018-03-14 12:15:00,50.2,50.2,50.12,50.12,130740.0,39.5672,39.5672,39.5042,39.5042,130740.0
2018-03-14 12:20:00,50.13,50.14,50.08,50.13,313151.0,39.5121,39.5199,39.4726,39.5121,313151.0
2018-03-14 12:25:00,50.13,50.16,50.11,50.15,44931.0,39.5121,39.5357,39.4963,39.5278,44931.0
2018-03-14 12:30:00,50.16,50.17,50.11,50.14,91434.0,39.5357,39.5436,39.4963,39.5199,91434.0
2018-03-14 12:35:00,50.13,50.13,50.06,50.09,60949.0,39.5121,39.5121,39.4569,39.4805,60949.0
2018-03-14 12:40:00,50.08,50.12,50.07,50.11,48661.0,39.4726,39.5042,39.4648,39.4963,48661.0
2018-03-14 12:45:00,50.11,50.12,49.99,50.01,358118.0,39.4963,39.5042,39.4017,39.4175,358118.0
2018-03-14 12:50:00,50.0,50.01,49.94,49.96,93587.0,39.4096,39.4175,39.3623,39.3781,93587.0
2018-03-14 12:55:00,49.97,50.03,49.96,50.03,64774.0,39.3859,39.4332,39.3781,39.4332,64774.0
2018-03-14 13:00:00,50.02,50.03,49.91,49.97,93858.0,39.4254,39.4332,39.3387,39.3859,93858.0
2018-03-14 13:05:00,49.97,49.98,49.94,49.94,130156.0,39.3859,39.3938,39.3623,39.3623,130156.0
2018-03-14 13:10:00,49.94,49.96,49.88,49.91,106030.0,39.3623,39.3781,39.315,39.3387,106030.0
2018-03-14 13:15:00,49.9,49.93,49.88,49.91,110563.0,39.3308,39.3544,39.315,39.3387,110563.0
2018-03-14 13:20:00,49.91,49.92,49.86,49.9,47865.0,39.3387,39.3465,39.2992,39.3308,47865.0
2018-03-14 13:25:00,49.89,49.91,49.84,49.89,77518.0,39.3229,39.3387,39.2835,39.3229,77518.0
2018-03-14 13:30:00,49.89,49.92,49.88,49.89,58446.0,39.3229,39.3465,39.315,39.3229,58446.0
2018-03-14 13:35:00,49.89,49.96,49.88,49.94,82851.0,39.3229,39.3781,39.315,39.3623,82851.0
2018-03-14 13:40:00,49.93,49.98,49.92,49.96,166797.0,39.3544,39.3938,39.3465,39.3781,166797.0
2018-03-14 13:45:00,49.97,50.0,49.94,49.94,108085.0,39.3859,39.4096,39.3623,39.3623,108085.0
2018-03-14 13:50:00,49.95,50.01,49.94,50.0,208815.0,39.3702,39.4175,39.3623,39.4096,208815.0
2018-03-14 13:55:00,49.99,50.06,49.99,50.06,71694.0,39.4017,39.4569,39.4017,39.4569,71694.0
2018-03-14 14:00:00,50.06,50.06,50.01,50.02,61689.0,39.4569,39.4569,39.4175,39.4254,61689.0
2018-03-14 14:05:00,50.02,50.07,50.0,50.05,70784.0,39.4254,39.4648,39.4096,39.449,70784.0
2018-03-14 14:10:00,50.05,50.07,50.01,50.02,59529.0,39.449,39.4648,39.4175,39.4254,59529.0
2018-03-14 14:15:00,50.01,50.04,49.98,49.98,85865.0,39.4175,39.4411,39.3938,39.3938,85865.0
2018-03-14 14:20:00,49.98,50.05,49.98,50.04,131211.0,39.3938,39.449,39.3938,39.4411,131211.0
2018-03-14 14:25:00,50.04,50.06,50.02,50.04,81772.0,39.4411,39.4569,39.4254,39.4411,81772.0
2018-03-14 14:30:00,50.04,50.1,50.02,50.1,281351.0,39.4411,39.4884,39.4254,39.4884,281351.0
2018-03-14 14:35:00,50.1,50.16,50.09,50.16,446175.0,39.4884,39.5357,39.4805,39.5357,446175.0
2018-03-14 14:40:00,50.16,50.2,50.15,50.16,226930.0,39.5357,39.5672,39.5278,39.5357,226930.0
2018-03-14 14:45:00,50.16,50.2,50.11,50.19,254553.0,39.5357,39.5672,39.4963,39.5593,254553.0
2018-03-14 14:50:00,50.19,50.22,50.15,50.17,153991.0,39.5593,39.583,39.5278,39.5436,153991.0
2018-03-14 14:55:00,50.18,50.22,50.15,50.16,138576.0,39.5515,39.583,39.5278,39.5357,138576.0
2018-03-14 15:00:00,50.16,50.18,50.13,50.16,187281.0,39.5357,39.5515,39.5121,39.5357,187281.0
2018-03-14 15:05:00,50.16,50.21,50.15,50.16,423742.0,39.5357,39.5751,39.5278,39.5357,423742.0
2018-03-14 15:10:00,50.16,50.17,50.1,50.14,237224.0,39.5357,39.5436,39.4884,39.5199,237224.0
2018-03-14 15:15:00,50.14,50.2,50.12,50.16,160546.0,39.5199,39.5672,39.5042,39.5357,160546.0
2018-03-14 15:20:00,50.16,50.18,50.11,50.17,152396.0,39.5357,39.5515,39.4963,39.5436,152396.0
2018-03-14 15:25:00,50.18,50.19,50.11,50.11,159696.0,39.5515,39.5593,39.4963,39.4963,159696.0
2018-03-14 15:30:00,50.11,50.19,50.1,50.16,527761.0,39.4963,39.5593,39.4884,39.5357,527761.0
2018-03-14 15:35:00,50.16,50.21,50.16,50.16,422319.0,39.5357,39.5751,39.5357,39.5357,422319.0
2018-03-14 15:40:00,50.16,50.17,50.1,50.15,368080.0,39.5357,39.5436,39.4884,39.5278,368080.0
2018-03-14 15:45:00,50.16,50.21,50.15,50.21,491774.0,39.5357,39.5751,39.5278,39.5751,491774.0
2018-03-14 15:50:00,50.2,50.22,50.16,50.22,518574.0,39.5672,39.583,39.5357,39.583,518574.0
2018-03-14 15:55:00,50.22,50.24,50.19,50.23,1386681.0,39.583,39.5988,39.5593,39.5909,1386681.0
2018-03-15 09:30:00,50.2,50.46,50.15,50.36,210614.0,39.5672,39.7722,39.5278,39.6933,210614.0
2018-03-15 09:35:00,50.32,50.57,50.32,50.57,281319.0,39.6618,39.8589,39.6618,39.8589,281319.0
2018-03-15 09:40:00,50.58,50.58,50.45,50.47,154286.0,39.8667,39.8667,39.7643,39.78,154286.0
2018-03-15 09:45:00,50.46,50.64,50.45,50.61,628428.0,39.7722,39.914,39.7643,39.8904,628428.0
2018-03-15 09:50:00,50.61,50.66,50.47,50.53,347261.0,39.8904,39.9298,39.78,39.8273,347261.0
2018-03-15 09:55:00,50.53,50.54,50.41,50.46,324653.0,39.8273,39.8352,39.7327,39.7722,324653.0
2018-03-15 10:00:00,50.46,50.47,50.33,50.35,201110.0,39.7722,39.78,39.6697,39.6855,201110.0
2018-03-15 10:05:00,50.36,50.44,50.29,50.41,684481.0,39.6933,39.7564,39.6382,39.7327,684481.0
2018-03-15 10:10:00,50.4,50.47,50.39,50.45,443490.0,39.7249,39.78,39.717,39.7643,443490.0
2018-03-15 10:15:00,50.44,50.52,50.37,50.48,215733.0,39.7564,39.8194,39.7012,39.7879,215733.0
2018-03-15 10:20:00,50.49,50.56,50.46,50.55,811948.0,39.7958,39.851,39.7722,39.8431,811948.0
2018-03-15 10:25:00,50.55,50.56,50.44,50.47,224305.0,39.8431,39.851,39.7564,39.78,224305.0
2018-03-15 10:30:00,50.47,50.56,50.47,50.55,180589.0,39.78,39.851,39.78,39.8431,180589.0
2018-03-15 10:35:00,50.55,50.58,50.52,50.57,251156.0,39.8431,39.8667,39.8194,39.8589,251156.0
2018-03-15 10:40:00,50.57,50.58,50.54,50.58,218552.0,39.8589,39.8667,39.8352,39.8667,218552.0
2018-03-15 10:45:00,50.58,50.65,50.55,50.61,246610.0,39.8667,39.9219,39.8431,39.8904,246610.0
2018-03-15 10:50:00,50.61,50.66,50.56,50.56,175297.0,39.8904,39.9298,39.851,39.851,175297.0
2018-03-15 10:55:00,50.57,50.6,50.55,50.58,381504.0,39.8589,39.8825,39.8431,39.8667,381504.0
2018-03-15 11:00:00,50.59,50.59,50.44,50.44,338419.0,39.8746,39.8746,39.7564,39.7564,338419.0
2018-03-15 11:05:00,50.44,50.46,50.38,50.44,298194.0,39.7564,39.7722,39.7091,39.7564,298194.0
2018-03-15 11:10:00,50.43,50.43,50.37,50.37,192403.0,39.7485,39.7485,39.7012,39.7012,192403.0
2018-03-15 11:15:00,50.37,50.4,50.34,50.34,154693.0,39.7012,39.7249,39.6776,39.6776,154693.0
2018-03-15 11:20:00,50.35,50.39,50.32,50.36,164738.0,39.6855,39.717,39.6618,39.6933,164738.0
2018-03-15 11:25:00,50.36,50.36,49.99,50.08,821984.0,39.6933,39.6933,39.4017,39.4726,821984.0
2018-03-15 11:30:00,50.08,50.16,50.01,50.13,713710.0,39.4726,39.5357,39.4175,39.5121,713710.0
2018-03-15 11:35:00,50.12,50.14,49.97,50.0,648288.0,39.5042,39.5199,39.3859,39.4096,648288.0
2018-03-15 11:40:00,50.0,50.07,49.95,49.97,441547.0,39.4096,39.4648,39.3702,39.3859,441547.0
2018-03-15 11:45:00,49.97,50.02,49.9,49.92,406244.0,39.3859,39.4254,39.3308,39.3465,406244.0
2018-03-15 11:50:00,49.93,49.98,49.9,49.91,237535.0,39.3544,39.3938,39.3308,39.3387,237535.0
2018-03-15 11:55:00,49.9,49.98,49.9,49.95,138718.0,39.3308,39.3938,39.3308,39.3702,138718.0
2018-03-15 12:00:00,49.95,50.06,49.93,50.05,189867.0,39.3702,39.4569,39.3544,39.449,189867.0
2018-03-15 12:05:00,50.05,50.07,50.02,50.05,75898.0,39.449,39.4648,39.4254,39.449,75898.0
2018-03-15 12:10:00,50.05,50.22,50.04,50.17,253985.0,39.449,39.583,39.4411,39.5436,253985.0
2018-03-15 12:15:00,50.17,50.18,50.09,50.1,310333.0,39.5436,39.5515,39.4805,39.4884,310333.0
2018-03-15 12:20:00,50.1,50.17,50.09,50.16,47811.0,39.4884,39.5436,39.4805,39.5357,47811.0
2018-03-15 12:25:00,50.16,50.23,50.15,50.21,115396.0,39.5357,39.5909,39.5278,39.5751,115396.0
2018-03-15 12:30:00,50.21,50.22,50.14,50.17,160064.0,39.5751,39.583,39.5199,39.5436,160064.0
2018-03-15 12:35:00,50.17,50.2,50.16,50.19,130738.0,39.5436,39.5672,39.5357,39.5593,130738.0
2018-03-15 12:40:00,50.19,50.21,50.16,50.19,110060.0,39.5593,39.5751,39.5357,39.5593,110060.0
2018-03-15 12:45:00,50.19,50.2,50.14,50.18,193850.0,39.5593,39.5672,39.5199,39.5515,193850.0
2018-03-15 12:50:00,50.19,50.2,50.15,50.2,273950.0,39.5593,39.5672,39.5278,39.5672,273950.0
2018-03-15 12:55:00,50.2,50.2,50.16,50.16,103150.0,39.5672,39.5672,39.5357,39.5357,103150.0
2018-03-15 13:00:00,50.16,50.2,50.13,50.2,117453.0,39.5357,39.5672,39.5121,39.5672,117453.0
2018-03-15 13:05:00,50.2,50.23,50.18,50.21,155198.0,39.5672,39.5909,39.5515,39.5751,155198.0
2018-03-15 13:10:00,50.22,50.29,50.22,50.27,67609.0,39.583,39.6382,39.583,39.6224,67609.0
2018-03-15 13:15:00,50.27,50.3,50.26,50.3,56398.0,39.6224,39.646,39.6145,39.646,56398.0
2018-03-15 13:20:00,50.29,50.31,50.28,50.3,77754.0,39.6382,39.6539,39.6303,39.646,77754.0
2018-03-15 13:25:00,50.3,50.32,50.27,50.3,64658.0,39.646,39.6618,39.6224,39.646,64658.0
2018-03-15 13:30:00,50.3,50.32,50.25,50.27,97666.0,39.646,39.6618,39.6066,39.6224,97666.0
2018-03-15 13:35:00,50.28,50.28,50.23,50.23,48119.0,39.6303,39.6303,39.5909,39.5909,48119.0
2018-03-15 13:40:00,50.24,50.25,50.2,50.22,65472.0,39.5988,39.6066,39.5672,39.583,65472.0
2018-03-15 13:45:00,50.23,50.24,50.19,50.2,122298.0,39.5909,39.5988,39.5593,39.5672,122298.0
2018-03-15 13:50:00,50.21,50.22,50.16,50.16,226758.0,39.5751,39.583,39.5357,39.5357,226758.0
2018-03-15 13:55:00,50.16,50.16,50.09,50.12,227078.0,39.5357,39.5357,39.4805,39.5042,227078.0
2018-03-15 14:00:00,50.12,50.18,50.12,50.18,97304.0,39.5042,39.5515,39.5042,39.5515,97304.0
2018-03-15 14:05:00,50.17,50.19,50.17,50.17,76006.0,39.5436,39.5593,39.5436,39.5436,76006.0
2018-03-15 14:10:00,50.18,50.21,50.14,50.18,114785.0,39.5515,39.5751,39.5199,39.5515,114785.0
2018-03-15 14:15:00,50.18,50.22,50.17,50.21,86453.0,39.5515,39.583,39.5436,39.5751,86453.0
2018-03-15 14:20:00,50.21,50.26,50.2,50.23,173929.0,39.5751,39.6145,39.5672,39.5909,173929.0
2018-03-15 14:25:00,50.23,50.25,50.2,50.2,204084.0,39.5909,39.6066,39.5672,39.5672,204084.0
2018-03-15 14:30:00,50.2,50.23,50.19,50.22,109242.0,39.5672,39.5909,39.5593,39.583,109242.0
2018-03-15 14:35:00,50.23,50.26,50.21,50.22,104894.0,39.5909,39.6145,39.5751,39.583,104894.0
2018-03-15 14:40:00,50.23,50.23,50.17,50.18,97933.0,39.5909,39.5909,39.5436,39.5515,97933.0
2018-03-15 14:45:00,50.18,50.21,50.16,50.21,87410.0,39.5515,39.5751,39.5357,39.5751,87410.0
2018-03-15 14:50:00,50.21,50.25,50.18,50.19,145637.0,39.5751,39.6066,39.5515,39.5593,145637.0
2018-03-15 14:55:00,50.18,50.24,50.18,50.24,171162.0,39.5515,39.5988,39.5515,39.5988,171162.0
2018-03-15 15:00:00,50.24,50.24,50.2,50.23,158982.0,39.5988,39.5988,39.5672,39.5909,158982.0
2018-03-15 15:05:00,50.23,50.26,50.22,50.25,237323.0,39.5909,39.6145,39.583,39.6066,237323.0
2018-03-15 15:10:00,50.25,50.25,50.21,50.22,120686.0,39.6066,39.6066,39.5751,39.583,120686.0
2018-03-15 15:15:00,50.22,50.28,50.21,50.27,144188.0,39.583,39.6303,39.5751,39.6224,144188.0
2018-03-15 15:20:00,50.28,50.37,50.26,50.36,328131.0,39.6303,39.7012,39.6145,39.6933,328131.0
2018-03-15 15:25:00,50.36,50.36,50.29,50.32,142827.0,39.6933,39.6933,39.6382,39.6618,142827.0
2018-03-15 15:30:00,50.31,50.33,50.29,50.3,185427.0,39.6539,39.6697,39.6382,39.646,185427.0
2018-03-15 15:35:00,50.3,50.32,50.24,50.25,266570.0,39.646,39.6618,39.5988,39.6066,266570.0
2018-03-15 15:40:00,50.25,50.29,50.24,50.29,396783.0,39.6066,39.6382,39.5988,39.6382,396783.0
2018-03-15 15:45:00,50.29,50.3,50.22,50.23,415221.0,39.6382,39.646,39.583,39.5909,415221.0
2018-03-15 15:50:00,50.23,50.27,50.22,50.26,411250.0,39.5909,39.6224,39.583,39.6145,411250.0
2018-03-15 15:55:00,50.26,50.26,50.19,50.19,1350035.0,39.6145,39.6145,39.5593,39.5593,1350035.0
2018-03-16 09:30:00,49.81,50.04,49.8,50.01,185765.0,39.5619,39.7446,39.554,39.7208,185765.0
2018-03-16 09:35:00,50.01,50.1,49.96,49.99,407924.0,39.7208,39.7923,39.6811,39.7049,407924.0
2018-03-16 09:40:00,50.0,50.0,49.78,49.79,223748.0,39.7128,39.7128,39.5381,39.546,223748.0
2018-03-16 09:45:00,49.78,49.9,49.78,49.89,330679.0,39.5381,39.6334,39.5381,39.6255,330679.0
2018-03-16 09:50:00,49.89,49.94,49.82,49.85,165443.0,39.6255,39.6652,39.5699,39.5937,165443.0
2018-03-16 09:55:00,49.85,50.0,49.85,50.0,120008.0,39.5937,39.7128,39.5937,39.7128,120008.0
2018-03-16 10:00:00,49.99,50.01,49.93,49.95,178904.0,39.7049,39.7208,39.6572,39.6731,178904.0
2018-03-16 10:05:00,49.96,50.04,49.95,50.0,52179.0,39.6811,39.7446,39.6731,39.7128,52179.0
2018-03-16 10:10:00,50.0,50.03,49.93,49.93,184197.0,39.7128,39.7367,39.6572,39.6572,184197.0
2018-03-16 10:15:00,49.94,49.95,49.84,49.92,93153.0,39.6652,39.6731,39.5857,39.6493,93153.0
2018-03-16 10:20:00,49.92,49.95,49.89,49.91,72779.0,39.6493,39.6731,39.6255,39.6413,72779.0
2018-03-16 10:25:00,49.92,50.01,49.92,50.0,54711.0,39.6493,39.7208,39.6493,39.7128,54711.0
2018-03-16 10:30:00,50.0,50.03,49.97,49.99,60063.0,39.7128,39.7367,39.689,39.7049,60063.0
2018-03-16 10:35:00,49.99,50.0,49.93,49.98,53684.0,39.7049,39.7128,39.6572,39.6969,53684.0
2018-03-16 10:40:00,49.98,50.02,49.96,50.0,59606.0,39.6969,39.7287,39.6811,39.7128,59606.0
2018-03-16 10:45:00,49.99,49.99,49.93,49.94,43436.0,39.7049,39.7049,39.6572,39.6652,43436.0
2018-03-16 10:50:00,49.95,49.95,49.9,49.91,98785.0,39.6731,39.6731,39.6334,39.6413,98785.0
2018-03-16 10:55:00,49.91,49.94,49.87,49.9,94814.0,39.6413,39.6652,39.6096,39.6334,94814.0
2018-03-16 11:00:00,49.9,49.93,49.9,49.91,35137.0,39.6334,39.6572,39.6334,39.6413,35137.0
2018-03-16 11:05:00,49.91,49.97,49.88,49.97,98868.0,39.6413,39.689,39.6175,39.689,98868.0
2018-03-16 11:10:00,49.98,49.99,49.94,49.98,82427.0,39.6969,39.7049,39.6652,39.6969,82427.0
2018-03-16 11:15:00,49.98,50.03,49.97,50.0,217531.0,39.6969,39.7367,39.689,39.7128,217531.0
2018-03-16 11:20:00,50.0,50.02,49.95,49.96,88642.0,39.7128,39.7287,39.6731,39.6811,88642.0
2018-03-16 11:25:00,49.96,49.96,49.88,49.94,119801.0,39.6811,39.6811,39.6175,39.6652,119801.0
2018-03-16 11:30:00,49.94,49.96,49.9,49.91,115295.0,39.6652,39.6811,39.6334,39.6413,115295.0
2018-03-16 11:35:00,49.91,49.93,49.89,49.93,52134.0,39.6413,39.6572,39.6255,39.6572,52134.0
2018-03-16 11:40:00,49.93,49.99,49.92,49.98,84389.0,39.6572,39.7049,39.6493,39.6969,84389.0
2018-03-16 11:45:00,49.99,50.02,49.97,49.97,48147.0,39.7049,39.7287,39.689,39.689,48147.0
2018-03-16 11:50:00,49.97,50.02,49.97,50.01,58634.0,39.689,39.7287,39.689,39.7208,58634.0
2018-03-16 11:55:00,50.0,50.08,49.99,50.08,69219.0,39.7128,39.7764,39.7049,39.7764,69219.0
2018-03-16 12:00:00,50.08,50.09,50.02,50.05,47095.0,39.7764,39.7843,39.7287,39.7525,47095.0
2018-03-16 12:05:00,50.05,50.06,50.0,50.03,63841.0,39.7525,39.7605,39.7128,39.7367,63841.0
2018-03-16 12:10:00,50.03,50.04,49.99,50.02,40854.0,39.7367,39.7446,39.7049,39.7287,40854.0
2018-03-16 12:15:00,50.01,50.05,49.99,50.03,58308.0,39.7208,39.7525,39.7049,39.7367,58308.0
2018-03-16 12:20:00,50.03,50.05,50.0,50.04,46031.0,39.7367,39.7525,39.7128,39.7446,46031.0
2018-03-16 12:25:00,50.03,50.07,50.0,50.05,107228.0,39.7367,39.7684,39.7128,39.7525,107228.0
2018-03-16 12:30:00,50.05,50.1,50.03,50.08,136434.0,39.7525,39.7923,39.7367,39.7764,136434.0
2018-03-16 12:35:00,50.08,50.09,50.05,50.09,63270.0,39.7764,39.7843,39.7525,39.7843,63270.0
2018-03-16 12:40:00,50.09,50.11,50.06,50.09,170985.0,39.7843,39.8002,39.7605,39.7843,170985.0
2018-03-16 12:45:00,50.09,50.12,50.08,50.11,84554.0,39.7843,39.8081,39.7764,39.8002,84554.0
2018-03-16 12:50:00,50.1,50.11,50.08,50.09,45135.0,39.7923,39.8002,39.7764,39.7843,45135.0
2018-03-16 12:55:00,50.09,50.12,50.08,50.08,52520.0,39.7843,39.8081,39.7764,39.7764,52520.0
2018-03-16 13:00:00,50.08,50.11,50.07,50.09,35231.0,39.7764,39.8002,39.7684,39.7843,35231.0
2018-03-16 13:05:00,50.09,50.11,50.07,50.07,32575.0,39.7843,39.8002,39.7684,39.7684,32575.0
2018-03-16 13:10:00,50.08,50.11,50.08,50.08,59904.0,39.7764,39.8002,39.7764,39.7764,59904.0
2018-03-16 13:15:00,50.09,50.12,50.08,50.12,67419.0,39.7843,39.8081,39.7764,39.8081,67419.0
2018-03-16 13:20:00,50.12,50.13,50.09,50.09,60620.0,39.8081,39.8161,39.7843,39.7843,60620.0
2018-03-16 13:25:00,50.09,50.1,50.04,50.06,179252.0,39.7843,39.7923,39.7446,39.7605,179252.0
2018-03-16 13:30:00,50.05,50.07,50.04,50.07,52748.0,39.7525,39.7684,39.7446,39.7684,52748.0
2018-03-16 13:35:00,50.07,50.08,50.06,50.07,200927.0,39.7684,39.7764,39.7605,39.7684,200927.0
2018-03-16 13:40:00,50.07,50.08,50.04,50.05,146961.0,39.7684,39.7764,39.7446,39.7525,146961.0
2018-03-16 13:45:00,50.04,50.09,50.04,50.08,126911.0,39.7446,39.7843,39.7446,39.7764,126911.0
2018-03-16 13:50:00,50.08,50.11,50.07,50.09,295636.0,39.7764,39.8002,39.7684,39.7843,295636.0
2018-03-16 13:55:00,50.1,50.11,50.08,50.09,245022.0,39.7923,39.8002,39.7764,39.7843,245022.0
2018-03-16 14:00:00,50.1,50.1,50.06,50.08,65995.0,39.7923,39.7923,39.7605,39.7764,65995.0
2018-03-16 14:05:00,50.08,50.09,50.05,50.07,51739.0,39.7764,39.7843,39.7525,39.7684,51739.0
2018-03-16 14:10:00,50.07,50.1,50.04,50.09,76505.0,39.7684,39.7923,39.7446,39.7843,76505.0
2018-03-16 14:15:00,50.09,50.1,50.07,50.09,107710.0,39.7843,39.7923,39.7684,39.7843,107710.0
2018-03-16 14:20:00,50.09,50.13,50.08,50.11,103005.0,39.7843,39.8161,39.7764,39.8002,103005.0
2018-03-16 14:25:00,50.11,50.13,50.11,50.13,79808.0,39.8002,39.8161,39.8002,39.8161,79808.0
2018-03-16 14:30:00,50.13,50.16,50.12,50.16,63417.0,39.8161,39.8399,39.8081,39.8399,63417.0
2018-03-16 14:35:00,50.16,50.17,50.13,50.14,162714.0,39.8399,39.8478,39.8161,39.824,162714.0
2018-03-16 14:40:00,50.13,50.16,50.13,50.16,126927.0,39.8161,39.8399,39.8161,39.8399,126927.0
2018-03-16 14:45:00,50.16,50.16,50.12,50.13,134785.0,39.8399,39.8399,39.8081,39.8161,134785.0
2018-03-16 14:50:00,50.12,50.14,50.12,50.13,91251.0,39.8081,39.824,39.8081,39.8161,91251.0
2018-03-16 14:55:00,50.12,50.16,50.12,50.16,118201.0,39.8081,39.8399,39.8081,39.8399,118201.0
2018-03-16 15:00:00,50.16,50.19,50.15,50.16,159093.0,39.8399,39.8637,39.832,39.8399,159093.0
2018-03-16 15:05:00,50.16,50.2,50.16,50.19,87517.0,39.8399,39.8717,39.8399,39.8637,87517.0
2018-03-16 15:10:00,50.19,50.2,50.17,50.19,119358.0,39.8637,39.8717,39.8478,39.8637,119358.0
2018-03-16 15:15:00,50.19,50.19,50.16,50.19,148322.0,39.8637,39.8637,39.8399,39.8637,148322.0
2018-03-16 15:20:00,50.19,50.2,50.13,50.13,280409.0,39.8637,39.8717,39.8161,39.8161,280409.0
2018-03-16 15:25:00,50.14,50.22,50.13,50.2,517968.0,39.824,39.8876,39.8161,39.8717,517968.0
2018-03-16 15:30:00,50.21,50.31,50.2,50.28,560439.0,39.8796,39.959,39.8717,39.9352,560439.0
2018-03-16 15:35:00,50.28,50.31,50.24,50.25,992660.0,39.9352,39.959,39.9034,39.9114,992660.0
2018-03-16 15:40:00,50.25,50.37,50.24,50.3,914409.0,39.9114,40.0067,39.9034,39.9511,914409.0
2018-03-16 15:45:00,50.3,50.36,50.3,50.36,932587.0,39.9511,39.9988,39.9511,39.9988,932587.0
2018-03-16 15:50:00,50.36,50.37,50.26,50.28,1726463.0,39.9988,40.0067,39.9193,39.9352,1726463.0
2018-03-16 15:55:00,50.28,50.38,50.27,50.29,3975691.0,39.9352,40.0146,39.9273,39.9432,3975691.0
2018-03-19 09:30:00,50.22,50.39,50.22,50.3,287198.0,39.8876,40.0226,39.8876,39.9511,287198.0
2018-03-19 09:35:00,50.28,50.28,50.03,50.06,331906.0,39.9352,39.9352,39.7367,39.7605,331906.0
2018-03-19 09:40:00,50.07,50.14,50.0,50.12,360889.0,39.7684,39.824,39.7128,39.8081,360889.0
2018-03-19 09:45:00,50.12,50.15,50.01,50.11,284488.0,39.8081,39.832,39.7208,39.8002,284488.0
2018-03-19 09:50:00,50.11,50.19,50.1,50.16,143942.0,39.8002,39.8637,39.7923,39.8399,143942.0
2018-03-19 09:55:00,50.16,50.22,50.12,50.2,118291.0,39.8399,39.8876,39.8081,39.8717,118291.0
2018-03-19 10:00:00,50.2,50.23,50.16,50.18,175849.0,39.8717,39.8955,39.8399,39.8558,175849.0
2018-03-19 10:05:00,50.18,50.28,50.17,50.24,124781.0,39.8558,39.9352,39.8478,39.9034,124781.0
2018-03-19 10:10:00,50.25,50.31,50.23,50.25,168058.0,39.9114,39.959,39.8955,39.9114,168058.0
2018-03-19 10:15:00,50.25,50.25,50.18,50.19,324872.0,39.9114,39.9114,39.8558,39.8637,324872.0
2018-03-19 10:20:00,50.2,50.26,50.19,50.26,113939.0,39.8717,39.9193,39.8637,39.9193,113939.0
2018-03-19 10:25:00,50.27,50.29,50.22,50.24,76749.0,39.9273,39.9432,39.8876,39.9034,76749.0
2018-03-19 10:30:00,50.24,50.28,50.23,50.24,128850.0,39.9034,39.9352,39.8955,39.9034,128850.0
2018-03-19 10:35:00,50.23,50.27,50.21,50.27,69829.0,39.8955,39.9273,39.8796,39.9273,69829.0
2018-03-19 10:40:00,50.27,50.31,50.25,50.28,425089.0,39.9273,39.959,39.9114,39.9352,425089.0
2018-03-19 10:45:00,50.28,50.28,50.22,50.27,56969.0,39.9352,39.9352,39.8876,39.9273,56969.0
2018-03-19 10:50:00,50.26,50.31,50.25,50.28,216540.0,39.9193,39.959,39.9114,39.9352,216540.0
2018-03-19 10:55:00,50.28,50.33,50.22,50.26,131949.0,39.9352,39.9749,39.8876,39.9193,131949.0
2018-03-19 11:00:00,50.27,50.3,50.23,50.28,206723.0,39.9273,39.9511,39.8955,39.9352,206723.0
2018-03-19 11:05:00,50.28,50.31,50.27,50.29,174575.0,39.9352,39.959,39.9273,39.9432,174575.0
2018-03-19 11:10:00,50.3,50.33,50.28,50.31,133658.0,39.9511,39.9749,39.9352,39.959,133658.0
2018-03-19 11:15:00,50.32,50.38,50.3,50.37,177342.0,39.967,40.0146,39.9511,40.0067,177342.0
2018-03-19 11:20:00,50.37,50.38,50.29,50.31,87601.0,40.0067,40.0146,39.9432,39.959,87601.0
2018-03-19 11:25:00,50.32,50.33,50.27,50.31,54483.0,39.967,39.9749,39.9273,39.959,54483.0
2018-03-19 11:30:00,50.31,50.36,50.3,50.34,178044.0,39.959,39.9988,39.9511,39.9829,178044.0
2018-03-19 11:35:00,50.35,50.35,50.27,50.3,129643.0,39.9908,39.9908,39.9273,39.9511,129643.0
2018-03-19 11:40:00,50.3,50.35,50.28,50.32,133662.0,39.9511,39.9908,39.9352,39.967,133662.0
2018-03-19 11:45:00,50.32,50.32,50.22,50.26,1211364.0,39.967,39.967,39.8876,39.9193,1211364.0
2018-03-19 11:50:00,50.26,50.26,50.16,50.23,660332.0,39.9193,39.9193,39.8399,39.8955,660332.0
2018-03-19 11:55:00,50.23,50.25,50.14,50.18,768009.0,39.8955,39.9114,39.824,39.8558,768009.0
2018-03-19 12:00:00,50.18,50.22,50.14,50.14,115915.0,39.8558,39.8876,39.824,39.824,115915.0
2018-03-19 12:05:00,50.15,50.16,50.09,50.11,94764.0,39.832,39.8399,39.7843,39.8002,94764.0
2018-03-19 12:10:00,50.11,50.16,50.1,50.13,78302.0,39.8002,39.8399,39.7923,39.8161,78302.0
2018-03-19 12:15:00,50.12,50.12,49.98,49.99,700553.0,39.8081,39.8081,39.6969,39.7049,700553.0
2018-03-19 12:20:00,49.99,50.0,49.91,49.99,236485.0,39.7049,39.7128,39.6413,39.7049,236485.0
2018-03-19 12:25:00,49.98,50.02,49.94,50.01,97498.0,39.6969,39.7287,39.6652,39.7208,97498.0
2018-03-19 12:30:00,50.0,50.04,49.94,49.96,82467.0,39.7128,39.7446,39.6652,39.6811,82467.0
2018-03-19 12:35:00,49.96,50.03,49.96,50.03,76459.0,39.6811,39.7367,39.6811,39.7367,76459.0
2018-03-19 12:40:00,50.03,50.03,49.97,50.02,161233.0,39.7367,39.7367,39.689,39.7287,161233.0
2018-03-19 12:45:00,50.02,50.06,50.0,50.05,135227.0,39.7287,39.7605,39.7128,39.7525,135227.0
2018-03-19 12:50:00,50.05,50.06,49.98,50.0,117489.0,39.7525,39.7605,39.6969,39.7128,117489.0
2018-03-19 12:55:00,50.0,50.02,49.97,50.02,59505.0,39.7128,39.7287,39.689,39.7287,59505.0
2018-03-19 13:00:00,50.02,50.03,49.96,50.01,330216.0,39.7287,39.7367,39.6811,39.7208,330216.0
2018-03-19 13:05:00,50.01,50.02,49.88,49.92,152118.0,39.7208,39.7287,39.6175,39.6493,152118.0
2018-03-19 13:10:00,49.91,49.92,49.88,49.89,463050.0,39.6413,39.6493,39.6175,39.6255,463050.0
2018-03-19 13:15:00,49.9,49.93,49.84,49.93,283300.0,39.6334,39.6572,39.5857,39.6572,283300.0
2018-03-19 13:20:00,49.93,49.94,49.88,49.92,79626.0,39.6572,39.6652,39.6175,39.6493,79626.0
2018-03-19 13:25:00,49.92,49.92,49.85,49.88,96317.0,39.6493,39.6493,39.5937,39.6175,96317.0
2018-03-19 13:30:00,49.89,49.9,49.84,49.86,71124.0,39.6255,39.6334,39.5857,39.6016,71124.0
2018-03-19 13:35:00,49.86,49.91,49.85,49.88,311813.0,39.6016,39.6413,39.5937,39.6175,311813.0
2018-03-19 13:40:00,49.88,49.9,49.84,49.88,59005.0,39.6175,39.6334,39.5857,39.6175,59005.0
2018-03-19 13:45:00,49.89,49.98,49.88,49.97,56880.0,39.6255,39.6969,39.6175,39.689,56880.0
2018-03-19 13:50:00,49.97,50.01,49.96,49.98,93808.0,39.689,39.7208,39.6811,39.6969,93808.0
2018-03-19 13:55:00,49.98,49.98,49.93,49.96,172568.0,39.6969,39.6969,39.6572,39.6811,172568.0
2018-03-19 14:00:00,49.95,49.97,49.89,49.9,179680.0,39.6731,39.689,39.6255,39.6334,179680.0
2018-03-19 14:05:00,49.9,49.93,49.89,49.91,71904.0,39.6334,39.6572,39.6255,39.6413,71904.0
2018-03-19 14:10:00,49.91,49.93,49.87,49.9,268643.0,39.6413,39.6572,39.6096,39.6334,268643.0
2018-03-19 14:15:00,49.9,49.93,49.86,49.86,99757.0,39.6334,39.6572,39.6016,39.6016,99757.0
2018-03-19 14:20:00,49.86,49.87,49.77,49.78,617607.0,39.6016,39.6096,39.5301,39.5381,617607.0
2018-03-19 14:25:00,49.79,49.83,49.77,49.82,314025.0,39.546,39.5778,39.5301,39.5699,314025.0
2018-03-19 14:30:00,49.81,49.86,49.79,49.83,130026.0,39.5619,39.6016,39.546,39.5778,130026.0
2018-03-19 14:35:00,49.82,49.87,49.78,49.79,108042.0,39.5699,39.6096,39.5381,39.546,108042.0
2018-03-19 14:40:00,49.79,49.8,49.72,49.73,195589.0,39.546,39.554,39.4904,39.4984,195589.0
2018-03-19 14:45:00,49.74,49.84,49.73,49.82,252226.0,39.5063,39.5857,39.4984,39.5699,252226.0
2018-03-19 14:50:00,49.82,49.86,49.78,49.82,148961.0,39.5699,39.6016,39.5381,39.5699,148961.0
2018-03-19 14:55:00,49.82,49.85,49.8,49.8,94640.0,39.5699,39.5937,39.554,39.554,94640.0
2018-03-19 15:00:00,49.8,49.82,49.76,49.81,84026.0,39.554,39.5699,39.5222,39.5619,84026.0
2018-03-19 15:05:00,49.8,49.81,49.7,49.72,138049.0,39.554,39.5619,39.4745,39.4904,138049.0
2018-03-19 15:10:00,49.71,49.71,49.64,49.67,114105.0,39.4825,39.4825,39.4269,39.4507,114105.0
2018-03-19 15:15:00,49.68,49.8,49.67,49.77,191944.0,39.4587,39.554,39.4507,39.5301,191944.0
2018-03-19 15:20:00,49.77,49.79,49.71,49.72,284659.0,39.5301,39.546,39.4825,39.4904,284659.0
2018-03-19 15:25:00,49.72,49.82,49.72,49.8,198940.0,39.4904,39.5699,39.4904,39.554,198940.0
2018-03-19 15:30:00,49.79,49.8,49.73,49.77,167303.0,39.546,39.554,39.4984,39.5301,167303.0
2018-03-19 15:35:00,49.77,49.82,49.73,49.8,290581.0,39.5301,39.5699,39.4984,39.554,290581.0
2018-03-19 15:40:00,49.79,49.81,49.77,49.78,191086.0,39.546,39.5619,39.5301,39.5381,191086.0
2018-03-19 15:45:00,49.79,49.9,49.77,49.88,668655.0,39.546,39.6334,39.5301,39.6175,668655.0
2018-03-19 15:50:00,49.87,49.91,49.85,49.9,441644.0,39.6096,39.6413,39.5937,39.6334,441644.0
2018-03-19 15:55:00,49.9,49.97,49.89,49.93,989842.0,39.6334,39.689,39.6255,39.6572,989842.0
2018-03-20 09:30:00,49.95,50.16,49.83,50.03,656690.0,39.6731,39.8399,39.5778,39.7367,656690.0
2018-03-20 09:35:00,50.02,50.17,49.96,50.06,478875.0,39.7287,39.8478,39.6811,39.7605,478875.0
2018-03-20 09:40:00,50.05,50.06,49.9,49.94,192548.0,39.7525,39.7605,39.6334,39.6652,192548.0
2018-03-20 09:45:00,49.94,49.97,49.86,49.9,158073.0,39.6652,39.689,39.6016,39.6334,158073.0
2018-03-20 09:50:00,49.89,49.99,49.89,49.98,109241.0,39.6255,39.7049,39.6255,39.6969,109241.0
2018-03-20 09:55:00,49.98,50.0,49.85,49.87,241943.0,39.6969,39.7128,39.5937,39.6096,241943.0
2018-03-20 10:00:00,49.86,49.88,49.79,49.83,423155.0,39.6016,39.6175,39.546,39.5778,423155.0
2018-03-20 10:05:00,49.82,49.86,49.79,49.8,260203.0,39.5699,39.6016,39.546,39.554,260203.0
2018-03-20 10:10:00,49.8,49.83,49.77,49.79,128154.0,39.554,39.5778,39.5301,39.546,128154.0
2018-03-20 10:15:00,49.79,49.82,49.7,49.72,286305.0,39.546,39.5699,39.4745,39.4904,286305.0
2018-03-20 10:20:00,49.71,49.75,49.64,49.72,275086.0,39.4825,39.5143,39.4269,39.4904,275086.0
2018-03-20 10:25:00,49.72,49.81,49.63,49.8,297755.0,39.4904,39.5619,39.419,39.554,297755.0
2018-03-20 10:30:00,49.8,49.87,49.78,49.79,888409.0,39.554,39.6096,39.5381,39.546,888409.0
2018-03-20 10:35:00,49.81,49.81,49.69,49.73,312974.0,39.5619,39.5619,39.4666,39.4984,312974.0
2018-03-20 10:40:00,49.74,49.76,49.69,49.71,110248.0,39.5063,39.5222,39.4666,39.4825,110248.0
2018-03-20 10:45:00,49.71,49.74,49.69,49.7,227591.0,39.4825,39.5063,39.4666,39.4745,227591.0
2018-03-20 10:50:00,49.7,49.71,49.61,49.71,62743.0,39.4745,39.4825,39.4031,39.4825,62743.0
2018-03-20 10:55:00,49.7,49.71,49.63,49.65,183405.0,39.4745,39.4825,39.419,39.4348,183405.0
2018-03-20 11:00:00,49.65,49.74,49.64,49.68,119449.0,39.4348,39.5063,39.4269,39.4587,119449.0
2018-03-20 11:05:00,49.68,49.74,49.65,49.74,105033.0,39.4587,39.5063,39.4348,39.5063,105033.0
2018-03-20 11:10:00,49.75,49.75,49.68,49.68,70877.0,39.5143,39.5143,39.4587,39.4587,70877.0
2018-03-20 11:15:00,49.68,49.73,49.68,49.7,165884.0,39.4587,39.4984,39.4587,39.4745,165884.0
2018-03-20 11:20:00,49.7,49.73,49.67,49.7,290778.0,39.4745,39.4984,39.4507,39.4745,290778.0
2018-03-20 11:25:00,49.7,49.73,49.63,49.66,107574.0,39.4745,39.4984,39.419,39.4428,107574.0
2018-03-20 11:30:00,49.66,49.7,49.65,49.68,131577.0,39.4428,39.4745,39.4348,39.4587,131577.0
2018-03-20 11:35:00,49.68,49.71,49.68,49.68,57344.0,39.4587,39.4825,39.4587,39.4587,57344.0
2018-03-20 11:40:00,49.68,49.69,49.64,49.67,215866.0,39.4587,39.4666,39.4269,39.4507,215866.0
2018-03-20 11:45:00,49.68,49.75,49.67,49.73,167212.0,39.4587,39.5143,39.4507,39.4984,167212.0
2018-03-20 11:50:00,49.73,49.74,49.68,49.72,274629.0,39.4984,39.5063,39.4587,39.4904,274629.0
2018-03-20 11:55:00,49.72,49.74,49.67,49.7,234004.0,39.4904,39.5063,39.4507,39.4745,234004.0
2018-03-20 12:00:00,49.71,49.77,49.7,49.76,202578.0,39.4825,39.5301,39.4745,39.5222,202578.0
2018-03-20 12:05:00,49.75,49.76,49.69,49.7,194593.0,39.5143,39.5222,39.4666,39.4745,194593.0
2018-03-20 12:10:00,49.7,49.71,49.67,49.7,55117.0,39.4745,39.4825,39.4507,39.4745,55117.0
2018-03-20 12:15:00,49.69,49.7,49.67,49.69,39171.0,39.4666,39.4745,39.4507,39.4666,39171.0
2018-03-20 12:20:00,49.69,49.71,49.68,49.71,30808.0,39.4666,39.4825,39.4587,39.4825,30808.0
2018-03-20 12:25:00,49.71,49.74,49.66,49.68,145614.0,39.4825,39.5063,39.4428,39.4587,145614.0
2018-03-20 12:30:00,49.69,49.71,49.68,49.69,38760.0,39.4666,39.4825,39.4587,39.4666,38760.0
2018-03-20 12:35:00,49.68,49.69,49.64,49.64,83655.0,39.4587,39.4666,39.4269,39.4269,83655.0
2018-03-20 12:40:00,49.65,49.73,49.65,49.72,79615.0,39.4348,39.4984,39.4348,39.4904,79615.0
2018-03-20 12:45:00,49.72,49.72,49.68,49.7,98692.0,39.4904,39.4904,39.4587,39.4745,98692.0
2018-03-20 12:50:00,49.71,49.73,49.66,49.72,210230.0,39.4825,39.4984,39.4428,39.4904,210230.0
2018-03-20 12:55:00,49.73,49.75,49.7,49.71,149988.0,39.4984,39.5143,39.4745,39.4825,149988.0
2018-03-20 13:00:00,49.72,49.73,49.7,49.72,42065.0,39.4904,39.4984,39.4745,39.4904,42065.0
2018-03-20 13:05:00,49.72,49.72,49.69,49.71,27175.0,39.4904,39.4904,39.4666,39.4825,27175.0
2018-03-20 13:10:00,49.71,49.75,49.7,49.73,32840.0,39.4825,39.5143,39.4745,39.4984,32840.0
2018-03-20 13:15:00,49.72,49.76,49.72,49.73,62189.0,39.4904,39.5222,39.4904,39.4984,62189.0
2018-03-20 13:20:00,49.73,49.73,49.67,49.67,51844.0,39.4984,39.4984,39.4507,39.4507,51844.0
2018-03-20 13:25:00,49.68,49.7,49.66,49.68,25383.0,39.4587,39.4745,39.4428,39.4587,25383.0
2018-03-20 13:30:00,49.68,49.69,49.62,49.66,183151.0,39.4587,39.4666,39.411,39.4428,183151.0
2018-03-20 13:35:00,49.66,49.66,49.61,49.63,77343.0,39.4428,39.4428,39.4031,39.419,77343.0
2018-03-20 13:40:00,49.63,49.67,49.62,49.65,25198.0,39.419,39.4507,39.411,39.4348,25198.0
2018-03-20 13:45:00,49.65,49.65,49.59,49.61,268071.0,39.4348,39.4348,39.3872,39.4031,268071.0
2018-03-20 13:50:00,49.61,49.65,49.6,49.62,70515.0,39.4031,39.4348,39.3951,39.411,70515.0
2018-03-20 13:55:00,49.62,49.67,49.61,49.65,135540.0,39.411,39.4507,39.4031,39.4348,135540.0
2018-03-20 14:00:00,49.65,49.68,49.62,49.67,90513.0,39.4348,39.4587,39.411,39.4507,90513.0
2018-03-20 14:05:00,49.66,49.7,49.66,49.68,40270.0,39.4428,39.4745,39.4428,39.4587,40270.0
2018-03-20 14:10:00,49.68,49.68,49.67,49.68,59164.0,39.4587,39.4587,39.4507,39.4587,59164.0
2018-03-20 14:15:00,49.68,49.72,49.67,49.72,135464.0,39.4587,39.4904,39.4507,39.4904,135464.0
2018-03-20 14:20:00,49.73,49.73,49.69,49.7,210633.0,39.4984,39.4984,39.4666,39.4745,210633.0
2018-03-20 14:25:00,49.7,49.71,49.66,49.69,58168.0,39.4745,39.4825,39.4428,39.4666,58168.0
2018-03-20 14:30:00,49.69,49.71,49.68,49.71,64001.0,39.4666,39.4825,39.4587,39.4825,64001.0
2018-03-20 14:35:00,49.71,49.71,49.67,49.7,108868.0,39.4825,39.4825,39.4507,39.4745,108868.0
2018-03-20 14:40:00,49.7,49.71,49.66,49.67,43527.0,39.4745,39.4825,39.4428,39.4507,43527.0
2018-03-20 14:45:00,49.67,49.69,49.65,49.67,67992.0,39.4507,39.4666,39.4348,39.4507,67992.0
2018-03-20 14:50:00,49.68,49.73,49.67,49.7,62704.0,39.4587,39.4984,39.4507,39.4745,62704.0
2018-03-20 14:55:00,49.71,49.73,49.68,49.72,110141.0,39.4825,39.4984,39.4587,39.4904,110141.0
2018-03-20 15:00:00,49.72,49.74,49.7,49.71,210445.0,39.4904,39.5063,39.4745,39.4825,210445.0
2018-03-20 15:05:00,49.71,49.73,49.69,49.71,41204.0,39.4825,39.4984,39.4666,39.4825,41204.0
2018-03-20 15:10:00,49.71,49.75,49.71,49.74,115050.0,39.4825,39.5143,39.4825,39.5063,115050.0
2018-03-20 15:15:00,49.73,49.74,49.67,49.68,170271.0,39.4984,39.5063,39.4507,39.4587,170271.0
2018-03-20 15:20:00,49.68,49.73,49.68,49.71,90074.0,39.4587,39.4984,39.4587,39.4825,90074.0
2018-03-20 15:25:00,49.71,49.71,49.67,49.67,195307.0,39.4825,39.4825,39.4507,39.4507,195307.0
2018-03-20 15:30:00,49.68,49.74,49.67,49.73,275291.0,39.4587,39.5063,39.4507,39.4984,275291.0
2018-03-20 15:35:00,49.73,49.75,49.69,49.72,284840.0,39.4984,39.5143,39.4666,39.4904,284840.0
2018-03-20 15:40:00,49.72,49.73,49.68,49.68,121756.0,39.4904,39.4984,39.4587,39.4587,121756.0
2018-03-20 15:45:00,49.69,49.7,49.66,49.7,168432.0,39.4666,39.4745,39.4428,39.4745,168432.0
2018-03-20 15:50:00,49.69,49.7,49.67,49.68,408479.0,39.4666,39.4745,39.4507,39.4587,408479.0
2018-03-20 15:55:00,49.67,49.72,49.67,49.71,719674.0,39.4507,39.4904,39.4507,39.4825,719674.0
2018-03-21 09:30:00,49.75,49.88,49.68,49.78,275424.0,39.5143,39.6175,39.4587,39.5381,275424.0
2018-03-21 09:35:00,49.77,49.9,49.75,49.83,181197.0,39.5301,39.6334,39.5143,39.5778,181197.0
2018-03-21 09:40:00,49.84,49.85,49.73,49.74,115745.0,39.5857,39.5937,39.4984,39.5063,115745.0
2018-03-21 09:45:00,49.73,49.82,49.72,49.77,133381.0,39.4984,39.5699,39.4904,39.5301,133381.0
2018-03-21 09:50:00,49.76,49.77,49.73,49.75,114999.0,39.5222,39.5301,39.4984,39.5143,114999.0
2018-03-21 09:55:00,49.75,49.79,49.74,49.74,86865.0,39.5143,39.546,39.5063,39.5063,86865.0
2018-03-21 10:00:00,49.75,49.76,49.66,49.69,55041.0,39.5143,39.5222,39.4428,39.4666,55041.0
2018-03-21 10:05:00,49.69,49.75,49.65,49.69,165582.0,39.4666,39.5143,39.4348,39.4666,165582.0
2018-03-21 10:10:00,49.69,49.74,49.69,49.73,81787.0,39.4666,39.5063,39.4666,39.4984,81787.0
2018-03-21 10:15:00,49.73,49.73,49.67,49.68,46344.0,39.4984,39.4984,39.4507,39.4587,46344.0
2018-03-21 10:20:00,49.68,49.7,49.65,49.7,65929.0,39.4587,39.4745,39.4348,39.4745,65929.0
2018-03-21 10:25:00,49.7,49.73,49.67,49.67,45826.0,39.4745,39.4984,39.4507,39.4507,45826.0
2018-03-21 10:30:00,49.68,49.69,49.61,49.62,117471.0,39.4587,39.4666,39.4031,39.411,117471.0
2018-03-21 10:35:00,49.62,49.65,49.6,49.65,153838.0,39.411,39.4348,39.3951,39.4348,153838.0
2018-03-21 10:40:00,49.64,49.74,49.64,49.72,104396.0,39.4269,39.5063,39.4269,39.4904,104396.0
2018-03-21 10:45:00,49.71,49.74,49.7,49.71,140459.0,39.4825,39.5063,39.4745,39.4825,140459.0
2018-03-21 10:50:00,49.72,49.76,49.71,49.75,74334.0,39.4904,39.5222,39.4825,39.5143,74334.0
2018-03-21 10:55:00,49.76,49.81,49.73,49.81,149482.0,39.5222,39.5619,39.4984,39.5619,149482.0
2018-03-21 11:00:00,49.81,49.81,49.7,49.75,282279.0,39.5619,39.5619,39.4745,39.5143,282279.0
2018-03-21 11:05:00,49.75,49.78,49.7,49.72,31189.0,39.5143,39.5381,39.4745,39.4904,31189.0
2018-03-21 11:10:00,49.72,49.78,49.71,49.75,37479.0,39.4904,39.5381,39.4825,39.5143,37479.0
2018-03-21 11:15:00,49.74,49.79,49.74,49.77,42719.0,39.5063,39.546,39.5063,39.5301,42719.0
2018-03-21 11:20:00,49.76,49.8,49.75,49.76,43581.0,39.5222,39.554,39.5143,39.5222,43581.0
2018-03-21 11:25:00,49.76,49.77,49.7,49.71,72797.0,39.5222,39.5301,39.4745,39.4825,72797.0
2018-03-21 11:30:00,49.71,49.79,49.7,49.79,56255.0,39.4825,39.546,39.4745,39.546,56255.0
2018-03-21 11:35:00,49.79,49.81,49.78,49.8,64325.0,39.546,39.5619,39.5381,39.554,64325.0
2018-03-21 11:40:00,49.8,49.81,49.74,49.74,40445.0,39.554,39.5619,39.5063,39.5063,40445.0
2018-03-21 11:45:00,49.74,49.77,49.73,49.76,32390.0,39.5063,39.5301,39.4984,39.5222,32390.0
2018-03-21 11:50:00,49.75,49.83,49.75,49.83,49445.0,39.5143,39.5778,39.5143,39.5778,49445.0
2018-03-21 11:55:00,49.83,49.89,49.82,49.88,58812.0,39.5778,39.6255,39.5699,39.6175,58812.0
2018-03-21 12:00:00,49.88,49.88,49.78,49.8,57072.0,39.6175,39.6175,39.5381,39.554,57072.0
2018-03-21 12:05:00,49.79,49.83,49.78,49.8,35937.0,39.546,39.5778,39.5381,39.554,35937.0
2018-03-21 12:10:00,49.8,49.82,49.78,49.8,90604.0,39.554,39.5699,39.5381,39.554,90604.0
2018-03-21 12:15:00,49.8,49.83,49.79,49.79,37585.0,39.554,39.5778,39.546,39.546,37585.0
2018-03-21 12:20:00,49.78,49.82,49.76,49.78,160936.0,39.5381,39.5699,39.5222,39.5381,160936.0
2018-03-21 12:25:00,49.79,49.8,49.74,49.75,162663.0,39.546,39.554,39.5063,39.5143,162663.0
2018-03-21 12:30:00,49.74,49.76,49.72,49.74,137595.0,39.5063,39.5222,39.4904,39.5063,137595.0
2018-03-21 12:35:00,49.75,49.78,49.74,49.76,42264.0,39.5143,39.5381,39.5063,39.5222,42264.0
2018-03-21 12:40:00,49.76,49.83,49.75,49.82,40595.0,39.5222,39.5778,39.5143,39.5699,40595.0
2018-03-21 12:45:00,49.81,49.84,49.8,49.8,29385.0,39.5619,39.5857,39.554,39.554,29385.0
2018-03-21 12:50:00,49.8,49.84,49.78,49.81,72586.0,39.554,39.5857,39.5381,39.5619,72586.0
2018-03-21 12:55:00,49.81,49.81,49.77,49.78,93566.0,39.5619,39.5619,39.5301,39.5381,93566.0
2018-03-21 13:00:00,49.78,49.83,49.77,49.82,61065.0,39.5381,39.5778,39.5301,39.5699,61065.0
2018-03-21 13:05:00,49.82,49.82,49.79,49.8,25398.0,39.5699,39.5699,39.546,39.554,25398.0
2018-03-21 13:10:00,49.81,49.81,49.76,49.78,47412.0,39.5619,39.5619,39.5222,39.5381,47412.0
2018-03-21 13:15:00,49.78,49.8,49.77,49.79,22608.0,39.5381,39.554,39.5301,39.546,22608.0
2018-03-21 13:20:00,49.79,49.8,49.74,49.75,125330.0,39.546,39.554,39.5063,39.5143,125330.0
2018-03-21 13:25:00,49.75,49.77,49.73,49.74,26399.0,39.5143,39.5301,39.4984,39.5063,26399.0
2018-03-21 13:30:00,49.74,49.78,49.74,49.78,22118.0,39.5063,39.5381,39.5063,39.5381,22118.0
2018-03-21 13:35:00,49.77,49.78,49.71,49.71,152320.0,39.5301,39.5381,39.4825,39.4825,152320.0
2018-03-21 13:40:00,49.72,49.72,49.65,49.65,267245.0,39.4904,39.4904,39.4348,39.4348,267245.0
2018-03-21 13:45:00,49.65,49.73,49.65,49.72,39229.0,39.4348,39.4984,39.4348,39.4904,39229.0
2018-03-21 13:50:00,49.72,49.79,49.71,49.78,81846.0,39.4904,39.546,39.4825,39.5381,81846.0
2018-03-21 13:55:00,49.78,49.89,49.77,49.85,202276.0,39.5381,39.6255,39.5301,39.5937,202276.0
2018-03-21 14:00:00,49.86,50.22,49.41,49.66,1549069.0,39.6016,39.8876,39.2442,39.4428,1549069.0
2018-03-21 14:05:00,49.65,49.81,49.6,49.79,577071.0,39.4348,39.5619,39.3951,39.546,577071.0
2018-03-21 14:10:00,49.78,49.79,49.62,49.7,372179.0,39.5381,39.546,39.411,39.4745,372179.0
2018-03-21 14:15:00,49.7,49.79,49.63,49.66,424882.0,39.4745,39.546,39.419,39.4428,424882.0
2018-03-21 14:20:00,49.67,49.77,49.65,49.72,406019.0,39.4507,39.5301,39.4348,39.4904,406019.0
2018-03-21 14:25:00,49.72,49.72,49.57,49.61,245078.0,39.4904,39.4904,39.3713,39.4031,245078.0
2018-03-21 14:30:00,49.61,49.65,49.52,49.63,380890.0,39.4031,39.4348,39.3316,39.419,380890.0
2018-03-21 14:35:00,49.63,49.63,49.42,49.43,773600.0,39.419,39.419,39.2522,39.2601,773600.0
2018-03-21 14:40:00,49.43,49.51,49.38,49.51,198424.0,39.2601,39.3236,39.2204,39.3236,198424.0
2018-03-21 14:45:00,49.49,49.5,49.39,49.41,183398.0,39.3078,39.3157,39.2283,39.2442,183398.0
2018-03-21 14:50:00,49.42,49.42,49.37,49.41,191412.0,39.2522,39.2522,39.2124,39.2442,191412.0
2018-03-21 14:55:00,49.41,49.52,49.41,49.52,398093.0,39.2442,39.3316,39.2442,39.3316,398093.0
2018-03-21 15:00:00,49.51,49.61,49.51,49.57,434711.0,39.3236,39.4031,39.3236,39.3713,434711.0
2018-03-21 15:05:00,49.58,49.61,49.51,49.6,510011.0,39.3792,39.4031,39.3236,39.3951,510011.0
2018-03-21 15:10:00,49.61,49.66,49.56,49.65,405733.0,39.4031,39.4428,39.3634,39.4348,405733.0
2018-03-21 15:15:00,49.65,49.65,49.54,49.56,288657.0,39.4348,39.4348,39.3475,39.3634,288657.0
2018-03-21 15:20:00,49.57,49.61,49.53,49.58,230628.0,39.3713,39.4031,39.3395,39.3792,230628.0
2018-03-21 15:25:00,49.58,49.59,49.48,49.49,178643.0,39.3792,39.3872,39.2998,39.3078,178643.0
2018-03-21 15:30:00,49.49,49.57,49.48,49.55,109327.0,39.3078,39.3713,39.2998,39.3554,109327.0
2018-03-21 15:35:00,49.54,49.55,49.51,49.53,88982.0,39.3475,39.3554,39.3236,39.3395,88982.0
2018-03-21 15:40:00,49.53,49.53,49.48,49.49,359145.0,39.3395,39.3395,39.2998,39.3078,359145.0
2018-03-21 15:45:00,49.49,49.58,49.48,49.55,710151.0,39.3078,39.3792,39.2998,39.3554,710151.0
2018-03-21 15:50:00,49.55,49.57,49.52,49.55,714260.0,39.3554,39.3713,39.3316,39.3554,714260.0
2018-03-21 15:55:00,49.55,49.58,49.51,49.52,1607668.0,39.3554,39.3792,39.3236,39.3316,1607668.0
2018-03-22 09:30:00,49.59,49.6,49.45,49.54,303120.0,39.3872,39.3951,39.276,39.3475,303120.0
2018-03-22 09:35:00,49.54,49.63,49.5,49.61,210981.0,39.3475,39.419,39.3157,39.4031,210981.0
2018-03-22 09:40:00,49.61,49.79,49.59,49.78,424731.0,39.4031,39.546,39.3872,39.5381,424731.0
2018-03-22 09:45:00,49.78,49.87,49.77,49.83,395825.0,39.5381,39.6096,39.5301,39.5778,395825.0
2018-03-22 09:50:00,49.83,49.9,49.8,49.89,148951.0,39.5778,39.6334,39.554,39.6255,148951.0
2018-03-22 09:55:00,49.89,49.91,49.82,49.82,366316.0,39.6255,39.6413,39.5699,39.5699,366316.0
2018-03-22 10:00:00,49.82,49.89,49.81,49.88,148011.0,39.5699,39.6255,39.5619,39.6175,148011.0
2018-03-22 10:05:00,49.88,49.91,49.85,49.89,111991.0,39.6175,39.6413,39.5937,39.6255,111991.0
2018-03-22 10:10:00,49.9,50.03,49.88,50.01,165683.0,39.6334,39.7367,39.6175,39.7208,165683.0
2018-03-22 10:15:00,50.01,50.02,49.91,49.96,319124.0,39.7208,39.7287,39.6413,39.6811,319124.0
2018-03-22 10:20:00,49.96,50.01,49.94,50.0,188397.0,39.6811,39.7208,39.6652,39.7128,188397.0
2018-03-22 10:25:00,49.99,50.05,49.94,50.05,183576.0,39.7049,39.7525,39.6652,39.7525,183576.0
2018-03-22 10:30:00,50.05,50.08,50.01,50.07,408183.0,39.7525,39.7764,39.7208,39.7684,408183.0
2018-03-22 10:35:00,50.06,50.06,50.01,50.04,111580.0,39.7605,39.7605,39.7208,39.7446,111580.0
2018-03-22 10:40:00,50.04,50.05,50.01,50.03,70298.0,39.7446,39.7525,39.7208,39.7367,70298.0
2018-03-22 10:45:00,50.03,50.03,49.91,50.0,323907.0,39.7367,39.7367,39.6413,39.7128,323907.0
2018-03-22 10:50:00,50.0,50.08,49.95,50.07,191960.0,39.7128,39.7764,39.6731,39.7684,191960.0
2018-03-22 10:55:00,50.08,50.14,50.06,50.13,172913.0,39.7764,39.824,39.7605,39.8161,172913.0
2018-03-22 11:00:00,50.13,50.14,50.08,50.13,113506.0,39.8161,39.824,39.7764,39.8161,113506.0
2018-03-22 11:05:00,50.13,50.14,50.09,50.12,92935.0,39.8161,39.824,39.7843,39.8081,92935.0
2018-03-22 11:10:00,50.12,50.19,50.11,50.16,92647.0,39.8081,39.8637,39.8002,39.8399,92647.0
2018-03-22 11:15:00,50.17,50.19,50.12,50.17,66604.0,39.8478,39.8637,39.8081,39.8478,66604.0
2018-03-22 11:20:00,50.18,50.26,50.16,50.25,185731.0,39.8558,39.9193,39.8399,39.9114,185731.0
2018-03-22 11:25:00,50.25,50.26,50.19,50.25,163071.0,39.9114,39.9193,39.8637,39.9114,163071.0
2018-03-22 11:30:00,50.25,50.3,50.23,50.24,181351.0,39.9114,39.9511,39.8955,39.9034,181351.0
2018-03-22 11:35:00,50.24,50.29,50.21,50.28,223018.0,39.9034,39.9432,39.8796,39.9352,223018.0
2018-03-22 11:40:00,50.28,50.34,50.25,50.29,625874.0,39.9352,39.9829,39.9114,39.9432,625874.0
2018-03-22 11:45:00,50.3,50.31,50.2,50.26,191116.0,39.9511,39.959,39.8717,39.9193,191116.0
2018-03-22 11:50:00,50.26,50.36,50.24,50.34,240750.0,39.9193,39.9988,39.9034,39.9829,240750.0
2018-03-22 11:55:00,50.35,50.4,50.32,50.33,157068.0,39.9908,40.0305,39.967,39.9749,157068.0
2018-03-22 12:00:00,50.34,50.42,50.31,50.38,478947.0,39.9829,40.0464,39.959,40.0146,478947.0
2018-03-22 12:05:00,50.39,50.47,50.38,50.41,91182.0,40.0226,40.0861,40.0146,40.0385,91182.0
2018-03-22 12:10:00,50.41,50.51,50.4,50.47,156301.0,40.0385,40.1179,40.0305,40.0861,156301.0
2018-03-22 12:15:00,50.46,50.56,50.43,50.49,377856.0,40.0782,40.1576,40.0544,40.102,377856.0
2018-03-22 12:20:00,50.49,50.49,50.4,50.44,373605.0,40.102,40.102,40.0305,40.0623,373605.0
2018-03-22 12:25:00,50.44,50.55,50.41,50.54,459828.0,40.0623,40.1497,40.0385,40.1417,459828.0
2018-03-22 12:30:00,50.53,50.53,50.36,50.37,389221.0,40.1338,40.1338,39.9988,40.0067,389221.0
2018-03-22 12:35:00,50.37,50.4,50.29,50.29,393085.0,40.0067,40.0305,39.9432,39.9432,393085.0
2018-03-22 12:40:00,50.3,50.31,50.25,50.26,438992.0,39.9511,39.959,39.9114,39.9193,438992.0
2018-03-22 12:45:00,50.26,50.34,50.26,50.32,139866.0,39.9193,39.9829,39.9193,39.967,139866.0
2018-03-22 12:50:00,50.32,50.37,50.26,50.29,66950.0,39.967,40.0067,39.9193,39.9432,66950.0
2018-03-22 12:55:00,50.29,50.33,50.27,50.31,111614.0,39.9432,39.9749,39.9273,39.959,111614.0
2018-03-22 13:00:00,50.31,50.32,50.27,50.3,179228.0,39.959,39.967,39.9273,39.9511,179228.0
2018-03-22 13:05:00,50.3,50.32,50.27,50.28,150815.0,39.9511,39.967,39.9273,39.9352,150815.0
2018-03-22 13:10:00,50.27,50.3,50.25,50.3,145786.0,39.9273,39.9511,39.9114,39.9511,145786.0
2018-03-22 13:15:00,50.3,50.32,50.26,50.28,243492.0,39.9511,39.967,39.9193,39.9352,243492.0
2018-03-22 13:20:00,50.27,50.32,50.24,50.28,164668.0,39.9273,39.967,39.9034,39.9352,164668.0
2018-03-22 13:25:00,50.28,50.33,50.24,50.3,211176.0,39.9352,39.9749,39.9034,39.9511,211176.0
2018-03-22 13:30:00,50.3,50.38,50.28,50.37,85251.0,39.9511,40.0146,39.9352,40.0067,85251.0
2018-03-22 13:35:00,50.38,50.39,50.31,50.33,107357.0,40.0146,40.0226,39.959,39.9749,107357.0
2018-03-22 13:40:00,50.33,50.34,50.27,50.31,147211.0,39.9749,39.9829,39.9273,39.959,147211.0
2018-03-22 13:45:00,50.31,50.34,50.27,50.29,99056.0,39.959,39.9829,39.9273,39.9432,99056.0
2018-03-22 13:50:00,50.29,50.33,50.29,50.29,178036.0,39.9432,39.9749,39.9432,39.9432,178036.0
2018-03-22 13:55:00,50.29,50.36,50.29,50.33,89753.0,39.9432,39.9988,39.9432,39.9749,89753.0
2018-03-22 14:00:00,50.33,50.36,50.26,50.26,182333.0,39.9749,39.9988,39.9193,39.9193,182333.0
2018-03-22 14:05:00,50.27,50.29,50.23,50.24,177806.0,39.9273,39.9432,39.8955,39.9034,177806.0
2018-03-22 14:10:00,50.24,50.28,50.23,50.24,60872.0,39.9034,39.9352,39.8955,39.9034,60872.0
2018-03-22 14:15:00,50.23,50.24,50.2,50.23,94893.0,39.8955,39.9034,39.8717,39.8955,94893.0
2018-03-22 14:20:00,50.23,50.24,50.18,50.18,109624.0,39.8955,39.9034,39.8558,39.8558,109624.0
2018-03-22 14:25:00,50.19,50.2,50.11,50.12,218871.0,39.8637,39.8717,39.8002,39.8081,218871.0
2018-03-22 14:30:00,50.11,50.12,50.06,50.07,203191.0,39.8002,39.8081,39.7605,39.7684,203191.0
2018-03-22 14:35:00,50.07,50.12,50.06,50.12,74046.0,39.7684,39.8081,39.7605,39.8081,74046.0
2018-03-22 14:40:00,50.13,50.14,50.07,50.08,151706.0,39.8161,39.824,39.7684,39.7764,151706.0
2018-03-22 14:45:00,50.07,50.16,50.07,50.11,147329.0,39.7684,39.8399,39.7684,39.8002,147329.0
2018-03-22 14:50:00,50.1,50.12,50.08,50.08,102472.0,39.7923,39.8081,39.7764,39.7764,102472.0
2018-03-22 14:55:00,50.07,50.09,50.01,50.02,75607.0,39.7684,39.7843,39.7208,39.7287,75607.0
2018-03-22 15:00:00,50.02,50.14,50.01,50.11,75425.0,39.7287,39.824,39.7208,39.8002,75425.0
2018-03-22 15:05:00,50.11,50.13,50.03,50.06,247584.0,39.8002,39.8161,39.7367,39.7605,247584.0
2018-03-22 15:10:00,50.06,50.08,50.03,50.05,67119.0,39.7605,39.7764,39.7367,39.7525,67119.0
2018-03-22 15:15:00,50.05,50.07,49.96,49.99,466582.0,39.7525,39.7684,39.6811,39.7049,466582.0
2018-03-22 15:20:00,49.98,50.1,49.98,50.07,137120.0,39.6969,39.7923,39.6969,39.7684,137120.0
2018-03-22 15:25:00,50.08,50.11,49.99,49.99,118903.0,39.7764,39.8002,39.7049,39.7049,118903.0
2018-03-22 15:30:00,49.99,50.01,49.92,49.96,248228.0,39.7049,39.7208,39.6493,39.6811,248228.0
2018-03-22 15:35:00,49.97,49.97,49.89,49.9,202489.0,39.689,39.689,39.6255,39.6334,202489.0
2018-03-22 15:40:00,49.9,49.92,49.84,49.84,172747.0,39.6334,39.6493,39.5857,39.5857,172747.0
2018-03-22 15:45:00,49.84,49.85,49.68,49.75,1008134.0,39.5857,39.5937,39.4587,39.5143,1008134.0
2018-03-22 15:50:00,49.75,49.8,49.7,49.72,642600.0,39.5143,39.554,39.4745,39.4904,642600.0
2018-03-22 15:55:00,49.72,49.83,49.7,49.76,3374834.0,39.4904,39.5778,39.4745,39.5222,3374834.0
2018-03-23 09:30:00,49.76,50.05,49.76,50.02,328182.0,39.5222,39.7525,39.5222,39.7287,328182.0
2018-03-23 09:35:00,50.03,50.16,49.98,50.15,629171.0,39.7367,39.8399,39.6969,39.832,629171.0
2018-03-23 09:40:00,50.15,50.15,50.05,50.08,179735.0,39.832,39.832,39.7525,39.7764,179735.0
2018-03-23 09:45:00,50.08,50.21,50.08,50.13,385239.0,39.7764,39.8796,39.7764,39.8161,385239.0
2018-03-23 09:50:00,50.13,50.13,50.02,50.11,258395.0,39.8161,39.8161,39.7287,39.8002,258395.0
2018-03-23 09:55:00,50.12,50.16,50.05,50.11,216875.0,39.8081,39.8399,39.7525,39.8002,216875.0
2018-03-23 10:00:00,50.1,50.17,50.06,50.13,218143.0,39.7923,39.8478,39.7605,39.8161,218143.0
2018-03-23 10:05:00,50.14,50.19,50.04,50.11,480388.0,39.824,39.8637,39.7446,39.8002,480388.0
2018-03-23 10:10:00,50.11,50.12,50.01,50.03,266427.0,39.8002,39.8081,39.7208,39.7367,266427.0
2018-03-23 10:15:00,50.03,50.1,50.0,50.01,232315.0,39.7367,39.7923,39.7128,39.7208,232315.0
2018-03-23 10:20:00,50.01,50.11,49.96,50.09,393351.0,39.7208,39.8002,39.6811,39.7843,393351.0
2018-03-23 10:25:00,50.1,50.1,50.0,50.05,83984.0,39.7923,39.7923,39.7128,39.7525,83984.0
2018-03-23 10:30:00,50.06,50.09,49.93,49.98,103933.0,39.7605,39.7843,39.6572,39.6969,103933.0
2018-03-23 10:35:00,49.97,49.98,49.88,49.92,100586.0,39.689,39.6969,39.6175,39.6493,100586.0
2018-03-23 10:40:00,49.92,49.98,49.88,49.92,97795.0,39.6493,39.6969,39.6175,39.6493,97795.0
2018-03-23 10:45:00,49.92,49.93,49.82,49.84,153181.0,39.6493,39.6572,39.5699,39.5857,153181.0
2018-03-23 10:50:00,49.84,49.88,49.81,49.83,240063.0,39.5857,39.6175,39.5619,39.5778,240063.0
2018-03-23 10:55:00,49.82,49.89,49.81,49.87,126742.0,39.5699,39.6255,39.5619,39.6096,126742.0
2018-03-23 11:00:00,49.87,49.9,49.79,49.81,188068.0,39.6096,39.6334,39.546,39.5619,188068.0
2018-03-23 11:05:00,49.82,49.84,49.78,49.82,156096.0,39.5699,39.5857,39.5381,39.5699,156096.0
2018-03-23 11:10:00,49.82,49.89,49.78,49.86,144493.0,39.5699,39.6255,39.5381,39.6016,144493.0
2018-03-23 11:15:00,49.86,49.89,49.82,49.86,180709.0,39.6016,39.6255,39.5699,39.6016,180709.0
2018-03-23 11:20:00,49.86,49.91,49.81,49.89,76073.0,39.6016,39.6413,39.5619,39.6255,76073.0
2018-03-23 11:25:00,49.9,49.94,49.88,49.9,93779.0,39.6334,39.6652,39.6175,39.6334,93779.0
2018-03-23 11:30:00,49.9,49.95,49.89,49.92,56758.0,39.6334,39.6731,39.6255,39.6493,56758.0
2018-03-23 11:35:00,49.91,49.92,49.79,49.79,137900.0,39.6413,39.6493,39.546,39.546,137900.0
2018-03-23 11:40:00,49.8,49.9,49.78,49.9,187137.0,39.554,39.6334,39.5381,39.6334,187137.0
2018-03-23 11:45:00,49.89,49.89,49.83,49.84,45540.0,39.6255,39.6255,39.5778,39.5857,45540.0
2018-03-23 11:50:00,49.84,49.85,49.76,49.77,56729.0,39.5857,39.5937,39.5222,39.5301,56729.0
2018-03-23 11:55:00,49.77,49.79,49.72,49.76,142563.0,39.5301,39.546,39.4904,39.5222,142563.0
2018-03-23 12:00:00,49.75,49.82,49.73,49.78,326920.0,39.5143,39.5699,39.4984,39.5381,326920.0
2018-03-23 12:05:00,49.77,49.8,49.68,49.7,210730.0,39.5301,39.554,39.4587,39.4745,210730.0
2018-03-23 12:10:00,49.7,49.74,49.67,49.68,56734.0,39.4745,39.5063,39.4507,39.4587,56734.0
2018-03-23 12:15:00,49.68,49.71,49.67,49.7,85045.0,39.4587,39.4825,39.4507,39.4745,85045.0
2018-03-23 12:20:00,49.7,49.77,49.7,49.74,48712.0,39.4745,39.5301,39.4745,39.5063,48712.0
2018-03-23 12:25:00,49.74,49.77,49.71,49.72,40681.0,39.5063,39.5301,39.4825,39.4904,40681.0
2018-03-23 12:30:00,49.73,49.77,49.7,49.75,77764.0,39.4984,39.5301,39.4745,39.5143,77764.0
2018-03-23 12:35:00,49.76,49.76,49.69,49.69,118567.0,39.5222,39.5222,39.4666,39.4666,118567.0
2018-03-23 12:40:00,49.69,49.72,49.67,49.67,193647.0,39.4666,39.4904,39.4507,39.4507,193647.0
2018-03-23 12:45:00,49.68,49.77,49.66,49.71,101904.0,39.4587,39.5301,39.4428,39.4825,101904.0
2018-03-23 12:50:00,49.72,49.8,49.71,49.78,74985.0,39.4904,39.554,39.4825,39.5381,74985.0
2018-03-23 12:55:00,49.78,49.79,49.71,49.73,181394.0,39.5381,39.546,39.4825,39.4984,181394.0
2018-03-23 13:00:00,49.72,49.78,49.7,49.7,125514.0,39.4904,39.5381,39.4745,39.4745,125514.0
2018-03-23 13:05:00,49.69,49.72,49.67,49.7,38666.0,39.4666,39.4904,39.4507,39.4745,38666.0
2018-03-23 13:10:00,49.71,49.73,49.64,49.66,91272.0,39.4825,39.4984,39.4269,39.4428,91272.0
2018-03-23 13:15:00,49.65,49.66,49.59,49.6,135589.0,39.4348,39.4428,39.3872,39.3951,135589.0
2018-03-23 13:20:00,49.59,49.61,49.56,49.56,56243.0,39.3872,39.4031,39.3634,39.3634,56243.0
2018-03-23 13:25:00,49.56,49.61,49.55,49.59,79885.0,39.3634,39.4031,39.3554,39.3872,79885.0
2018-03-23 13:30:00,49.6,49.64,49.57,49.6,62002.0,39.3951,39.4269,39.3713,39.3951,62002.0
2018-03-23 13:35:00,49.59,49.63,49.58,49.6,116134.0,39.3872,39.419,39.3792,39.3951,116134.0
2018-03-23 13:40:00,49.59,49.6,49.53,49.55,90888.0,39.3872,39.3951,39.3395,39.3554,90888.0
2018-03-23 13:45:00,49.55,49.61,49.54,49.58,186223.0,39.3554,39.4031,39.3475,39.3792,186223.0
2018-03-23 13:50:00,49.59,49.65,49.58,49.64,53349.0,39.3872,39.4348,39.3792,39.4269,53349.0
2018-03-23 13:55:00,49.63,49.69,49.63,49.67,93930.0,39.419,39.4666,39.419,39.4507,93930.0
2018-03-23 14:00:00,49.67,49.7,49.62,49.67,229264.0,39.4507,39.4745,39.411,39.4507,229264.0
2018-03-23 14:05:00,49.67,49.7,49.62,49.62,79803.0,39.4507,39.4745,39.411,39.411,79803.0
2018-03-23 14:10:00,49.63,49.63,49.58,49.59,72562.0,39.419,39.419,39.3792,39.3872,72562.0
2018-03-23 14:15:00,49.59,49.69,49.58,49.68,142221.0,39.3872,39.4666,39.3792,39.4587,142221.0
2018-03-23 14:20:00,49.67,49.69,49.6,49.61,148095.0,39.4507,39.4666,39.3951,39.4031,148095.0
2018-03-23 14:25:00,49.6,49.61,49.53,49.55,89331.0,39.3951,39.4031,39.3395,39.3554,89331.0
2018-03-23 14:30:00,49.55,49.59,49.53,49.55,99968.0,39.3554,39.3872,39.3395,39.3554,99968.0
2018-03-23 14:35:00,49.56,49.57,49.51,49.56,57284.0,39.3634,39.3713,39.3236,39.3634,57284.0
2018-03-23 14:40:00,49.57,49.6,49.54,49.56,126431.0,39.3713,39.3951,39.3475,39.3634,126431.0
2018-03-23 14:45:00,49.55,49.56,49.49,49.5,313851.0,39.3554,39.3634,39.3078,39.3157,313851.0
2018-03-23 14:50:00,49.5,49.51,49.41,49.45,175661.0,39.3157,39.3236,39.2442,39.276,175661.0
2018-03-23 14:55:00,49.46,49.46,49.25,49.27,276538.0,39.2839,39.2839,39.1171,39.133,276538.0
2018-03-23 15:00:00,49.27,49.32,49.23,49.29,476299.0,39.133,39.1727,39.1012,39.1489,476299.0
2018-03-23 15:05:00,49.28,49.35,49.28,49.31,324649.0,39.141,39.1966,39.141,39.1648,324649.0
2018-03-23 15:10:00,49.31,49.36,49.28,49.3,483841.0,39.1648,39.2045,39.141,39.1568,483841.0
2018-03-23 15:15:00,49.3,49.34,49.24,49.26,388762.0,39.1568,39.1886,39.1092,39.1251,388762.0
2018-03-23 15:20:00,49.26,49.29,49.18,49.19,379346.0,39.1251,39.1489,39.0615,39.0695,379346.0
2018-03-23 15:25:00,49.18,49.29,49.18,49.27,374433.0,39.0615,39.1489,39.0615,39.133,374433.0
2018-03-23 15:30:00,49.28,49.28,49.12,49.15,385150.0,39.141,39.141,39.0139,39.0377,385150.0
2018-03-23 15:35:00,49.15,49.15,49.05,49.14,323007.0,39.0377,39.0377,38.9583,39.0298,323007.0
2018-03-23 15:40:00,49.14,49.22,49.04,49.08,604510.0,39.0298,39.0933,38.9503,38.9821,604510.0
2018-03-23 15:45:00,49.07,49.08,48.98,49.05,490861.0,38.9742,38.9821,38.9027,38.9583,490861.0
2018-03-23 15:50:00,49.05,49.06,48.96,49.01,632017.0,38.9583,38.9662,38.8868,38.9265,632017.0
2018-03-23 15:55:00,49.01,49.13,49.0,49.05,911259.0,38.9265,39.0218,38.9186,38.9583,911259.0
2018-03-26 09:30:00,49.22,49.29,49.12,49.22,259759.0,39.0933,39.1489,39.0139,39.0933,259759.0
2018-03-26 09:35:00,49.22,49.5,49.19,49.48,268516.0,39.0933,39.3157,39.0695,39.2998,268516.0
2018-03-26 09:40:00,49.48,49.57,49.4,49.5,291877.0,39.2998,39.3713,39.2363,39.3157,291877.0
2018-03-26 09:45:00,49.5,49.56,49.43,49.52,478013.0,39.3157,39.3634,39.2601,39.3316,478013.0
2018-03-26 09:50:00,49.52,49.56,49.44,49.44,155260.0,39.3316,39.3634,39.268,39.268,155260.0
2018-03-26 09:55:00,49.45,49.5,49.37,49.39,175227.0,39.276,39.3157,39.2124,39.2283,175227.0
2018-03-26 10:00:00,49.39,49.46,49.32,49.37,231915.0,39.2283,39.2839,39.1727,39.2124,231915.0
2018-03-26 10:05:00,49.36,49.42,49.35,49.39,341372.0,39.2045,39.2522,39.1966,39.2283,341372.0
2018-03-26 10:10:00,49.4,49.43,49.36,49.42,223070.0,39.2363,39.2601,39.2045,39.2522,223070.0
2018-03-26 10:15:00,49.42,49.42,49.28,49.31,110005.0,39.2522,39.2522,39.141,39.1648,110005.0
2018-03-26 10:20:00,49.31,49.32,49.22,49.26,117406.0,39.1648,39.1727,39.0933,39.1251,117406.0
2018-03-26 10:25:00,49.27,49.31,49.24,49.26,360758.0,39.133,39.1648,39.1092,39.1251,360758.0
2018-03-26 10:30:00,49.25,49.28,49.2,49.26,96793.0,39.1171,39.141,39.0774,39.1251,96793.0
2018-03-26 10:35:00,49.26,49.33,49.23,49.33,119732.0,39.1251,39.1807,39.1012,39.1807,119732.0
2018-03-26 10:40:00,49.33,49.42,49.32,49.33,425927.0,39.1807,39.2522,39.1727,39.1807,425927.0
2018-03-26 10:45:00,49.33,49.39,49.33,49.36,121980.0,39.1807,39.2283,39.1807,39.2045,121980.0
2018-03-26 10:50:00,49.36,49.37,49.31,49.34,93621.0,39.2045,39.2124,39.1648,39.1886,93621.0
2018-03-26 10:55:00,49.34,49.36,49.27,49.29,63622.0,39.1886,39.2045,39.133,39.1489,63622.0
2018-03-26 11:00:00,49.29,49.32,49.24,49.26,85829.0,39.1489,39.1727,39.1092,39.1251,85829.0
2018-03-26 11:05:00,49.26,49.28,49.2,49.28,116627.0,39.1251,39.141,39.0774,39.141,116627.0
2018-03-26 11:10:00,49.27,49.34,49.25,49.34,90814.0,39.133,39.1886,39.1171,39.1886,90814.0
2018-03-26 11:15:00,49.33,49.34,49.26,49.27,114978.0,39.1807,39.1886,39.1251,39.133,114978.0
2018-03-26 11:20:00,49.27,49.44,49.26,49.41,226090.0,39.133,39.268,39.1251,39.2442,226090.0
2018-03-26 11:25:00,49.41,49.46,49.36,49.37,153492.0,39.2442,39.2839,39.2045,39.2124,153492.0
2018-03-26 11:30:00,49.37,49.39,49.31,49.35,136131.0,39.2124,39.2283,39.1648,39.1966,136131.0
2018-03-26 11:35:00,49.35,49.35,49.19,49.2,104501.0,39.1966,39.1966,39.0695,39.0774,104501.0
2018-03-26 11:40:00,49.21,49.22,49.16,49.17,47623.0,39.0854,39.0933,39.0456,39.0536,47623.0
2018-03-26 11:45:00,49.16,49.25,49.16,49.21,95379.0,39.0456,39.1171,39.0456,39.0854,95379.0
2018-03-26 11:50:00,49.21,49.24,49.17,49.2,106528.0,39.0854,39.1092,39.0536,39.0774,106528.0
2018-03-26 11:55:00,49.21,49.31,49.2,49.3,175016.0,39.0854,39.1648,39.0774,39.1568,175016.0
2018-03-26 12:00:00,49.31,49.34,49.28,49.29,111488.0,39.1648,39.1886,39.141,39.1489,111488.0
2018-03-26 12:05:00,49.3,49.35,49.29,49.31,123519.0,39.1568,39.1966,39.1489,39.1648,123519.0
2018-03-26 12:10:00,49.32,49.34,49.31,49.34,67886.0,39.1727,39.1886,39.1648,39.1886,67886.0
2018-03-26 12:15:00,49.34,49.4,49.33,49.39,55661.0,39.1886,39.2363,39.1807,39.2283,55661.0
2018-03-26 12:20:00,49.39,49.39,49.37,49.38,145634.0,39.2283,39.2283,39.2124,39.2204,145634.0
2018-03-26 12:25:00,49.38,49.39,49.35,49.37,157644.0,39.2204,39.2283,39.1966,39.2124,157644.0
2018-03-26 12:30:00,49.38,49.46,49.38,49.45,47608.0,39.2204,39.2839,39.2204,39.276,47608.0
2018-03-26 12:35:00,49.45,49.5,49.44,49.46,163451.0,39.276,39.3157,39.268,39.2839,163451.0
2018-03-26 12:40:00,49.46,49.48,49.42,49.43,140355.0,39.2839,39.2998,39.2522,39.2601,140355.0
2018-03-26 12:45:00,49.43,49.46,49.41,49.44,79889.0,39.2601,39.2839,39.2442,39.268,79889.0
2018-03-26 12:50:00,49.43,49.44,49.39,49.41,68678.0,39.2601,39.268,39.2283,39.2442,68678.0
2018-03-26 12:55:00,49.41,49.44,49.34,49.35,81335.0,39.2442,39.268,39.1886,39.1966,81335.0
2018-03-26 13:00:00,49.36,49.41,49.35,49.39,51773.0,39.2045,39.2442,39.1966,39.2283,51773.0
2018-03-26 13:05:00,49.39,49.43,49.37,49.37,100405.0,39.2283,39.2601,39.2124,39.2124,100405.0
2018-03-26 13:10:00,49.37,49.38,49.33,49.36,78536.0,39.2124,39.2204,39.1807,39.2045,78536.0
2018-03-26 13:15:00,49.36,49.39,49.36,49.38,68074.0,39.2045,39.2283,39.2045,39.2204,68074.0
2018-03-26 13:20:00,49.38,49.39,49.35,49.36,65653.0,39.2204,39.2283,39.1966,39.2045,65653.0
2018-03-26 13:25:00,49.35,49.35,49.26,49.28,86408.0,39.1966,39.1966,39.1251,39.141,86408.0
2018-03-26 13:30:00,49.28,49.31,49.24,49.25,60740.0,39.141,39.1648,39.1092,39.1171,60740.0
2018-03-26 13:35:00,49.25,49.31,49.25,49.3,95602.0,39.1171,39.1648,39.1171,39.1568,95602.0
2018-03-26 13:40:00,49.3,49.33,49.29,49.3,83887.0,39.1568,39.1807,39.1489,39.1568,83887.0
2018-03-26 13:45:00,49.3,49.33,49.29,49.33,42063.0,39.1568,39.1807,39.1489,39.1807,42063.0
2018-03-26 13:50:00,49.33,49.36,49.32,49.33,51798.0,39.1807,39.2045,39.1727,39.1807,51798.0
2018-03-26 13:55:00,49.33,49.35,49.31,49.35,87595.0,39.1807,39.1966,39.1648,39.1966,87595.0
2018-03-26 14:00:00,49.35,49.43,49.35,49.41,87995.0,39.1966,39.2601,39.1966,39.2442,87995.0
2018-03-26 14:05:00,49.42,49.45,49.39,49.41,124319.0,39.2522,39.276,39.2283,39.2442,124319.0
2018-03-26 14:10:00,49.42,49.49,49.42,49.47,106842.0,39.2522,39.3078,39.2522,39.2919,106842.0
2018-03-26 14:15:00,49.47,49.48,49.42,49.45,59470.0,39.2919,39.2998,39.2522,39.276,59470.0
2018-03-26 14:20:00,49.45,49.49,49.41,49.42,106110.0,39.276,39.3078,39.2442,39.2522,106110.0
2018-03-26 14:25:00,49.42,49.48,49.42,49.46,71150.0,39.2522,39.2998,39.2522,39.2839,71150.0
2018-03-26 14:30:00,49.46,49.49,49.43,49.43,86454.0,39.2839,39.3078,39.2601,39.2601,86454.0
2018-03-26 14:35:00,49.43,49.44,49.38,49.38,111831.0,39.2601,39.268,39.2204,39.2204,111831.0
2018-03-26 14:40:00,49.39,49.4,49.36,49.4,152280.0,39.2283,39.2363,39.2045,39.2363,152280.0
2018-03-26 14:45:00,49.4,49.47,49.38,49.42,788423.0,39.2363,39.2919,39.2204,39.2522,788423.0
2018-03-26 14:50:00,49.43,49.47,49.41,49.47,119508.0,39.2601,39.2919,39.2442,39.2919,119508.0
2018-03-26 14:55:00,49.46,49.51,49.46,49.48,103045.0,39.2839,39.3236,39.2839,39.2998,103045.0
2018-03-26 15:00:00,49.48,49.51,49.46,49.48,86933.0,39.2998,39.3236,39.2839,39.2998,86933.0
2018-03-26 15:05:00,49.48,49.5,49.48,49.5,92194.0,39.2998,39.3157,39.2998,39.3157,92194.0
2018-03-26 15:10:00,49.5,49.52,49.44,49.51,121493.0,39.3157,39.3316,39.268,39.3236,121493.0
2018-03-26 15:15:00,49.51,49.54,49.5,49.53,91862.0,39.3236,39.3475,39.3157,39.3395,91862.0
2018-03-26 15:20:00,49.53,49.57,49.53,49.56,120314.0,39.3395,39.3713,39.3395,39.3634,120314.0
2018-03-26 15:25:00,49.56,49.57,49.54,49.57,112521.0,39.3634,39.3713,39.3475,39.3713,112521.0
2018-03-26 15:30:00,49.57,49.62,49.57,49.6,274626.0,39.3713,39.411,39.3713,39.3951,274626.0
2018-03-26 15:35:00,49.61,49.61,49.55,49.57,300178.0,39.4031,39.4031,39.3554,39.3713,300178.0
2018-03-26 15:40:00,49.57,49.64,49.54,49.63,226966.0,39.3713,39.4269,39.3475,39.419,226966.0
2018-03-26 15:45:00,49.63,49.64,49.57,49.64,413672.0,39.419,39.4269,39.3713,39.4269,413672.0
2018-03-26 15:50:00,49.64,49.64,49.56,49.58,569694.0,39.4269,39.4269,39.3634,39.3792,569694.0
2018-03-26 15:55:00,49.58,49.62,49.54,49.56,1153140.0,39.3792,39.411,39.3475,39.3634,1153140.0
2018-03-27 09:30:00,49.64,49.69,49.5,49.61,226236.0,39.4269,39.4666,39.3157,39.4031,226236.0
2018-03-27 09:35:00,49.6,49.62,49.48,49.6,155097.0,39.3951,39.411,39.2998,39.3951,155097.0
2018-03-27 09:40:00,49.6,49.67,49.56,49.59,132753.0,39.3951,39.4507,39.3634,39.3872,132753.0
2018-03-27 09:45:00,49.59,49.7,49.56,49.66,116744.0,39.3872,39.4745,39.3634,39.4428,116744.0
2018-03-27 09:50:00,49.66,49.68,49.53,49.61,114925.0,39.4428,39.4587,39.3395,39.4031,114925.0
2018-03-27 09:55:00,49.61,49.61,49.53,49.59,98666.0,39.4031,39.4031,39.3395,39.3872,98666.0
2018-03-27 10:00:00,49.59,49.66,49.59,49.61,119930.0,39.3872,39.4428,39.3872,39.4031,119930.0
2018-03-27 10:05:00,49.61,49.7,49.57,49.69,384451.0,39.4031,39.4745,39.3713,39.4666,384451.0
2018-03-27 10:10:00,49.69,49.73,49.63,49.65,186439.0,39.4666,39.4984,39.419,39.4348,186439.0
2018-03-27 10:15:00,49.65,49.7,49.64,49.67,115054.0,39.4348,39.4745,39.4269,39.4507,115054.0
2018-03-27 10:20:00,49.67,49.7,49.63,49.64,137668.0,39.4507,39.4745,39.419,39.4269,137668.0
2018-03-27 10:25:00,49.64,49.67,49.62,49.65,115837.0,39.4269,39.4507,39.411,39.4348,115837.0
2018-03-27 10:30:00,49.65,49.65,49.58,49.64,244137.0,39.4348,39.4348,39.3792,39.4269,244137.0
2018-03-27 10:35:00,49.64,49.7,49.64,49.7,197548.0,39.4269,39.4745,39.4269,39.4745,197548.0
2018-03-27 10:40:00,49.7,49.73,49.67,49.72,135754.0,39.4745,39.4984,39.4507,39.4904,135754.0
2018-03-27 10:45:00,49.71,49.72,49.65,49.71,186169.0,39.4825,39.4904,39.4348,39.4825,186169.0
2018-03-27 10:50:00,49.71,49.76,49.69,49.73,117561.0,39.4825,39.5222,39.4666,39.4984,117561.0
2018-03-27 10:55:00,49.73,49.8,49.72,49.78,137540.0,39.4984,39.554,39.4904,39.5381,137540.0
2018-03-27 11:00:00,49.78,49.84,49.75,49.77,154625.0,39.5381,39.5857,39.5143,39.5301,154625.0
2018-03-27 11:05:00,49.77,49.82,49.76,49.82,76256.0,39.5301,39.5699,39.5222,39.5699,76256.0
2018-03-27 11:10:00,49.82,49.85,49.81,49.81,207188.0,39.5699,39.5937,39.5619,39.5619,207188.0
2018-03-27 11:15:00,49.81,49.86,49.77,49.86,65179.0,39.5619,39.6016,39.5301,39.6016,65179.0
2018-03-27 11:20:00,49.87,49.88,49.84,49.86,292108.0,39.6096,39.6175,39.5857,39.6016,292108.0
2018-03-27 11:25:00,49.87,49.91,49.86,49.89,272368.0,39.6096,39.6413,39.6016,39.6255,272368.0
2018-03-27 11:30:00,49.9,49.92,49.89,49.89,118056.0,39.6334,39.6493,39.6255,39.6255,118056.0
2018-03-27 11:35:00,49.88,49.91,49.83,49.89,93508.0,39.6175,39.6413,39.5778,39.6255,93508.0
2018-03-27 11:40:00,49.89,49.91,49.86,49.87,65865.0,39.6255,39.6413,39.6016,39.6096,65865.0
2018-03-27 11:45:00,49.87,49.89,49.82,49.83,490568.0,39.6096,39.6255,39.5699,39.5778,490568.0
2018-03-27 11:50:00,49.83,49.94,49.82,49.91,197912.0,39.5778,39.6652,39.5699,39.6413,197912.0
2018-03-27 11:55:00,49.91,49.99,49.88,49.99,248760.0,39.6413,39.7049,39.6175,39.7049,248760.0
2018-03-27 12:00:00,49.99,50.04,49.97,50.0,304389.0,39.7049,39.7446,39.689,39.7128,304389.0
2018-03-27 12:05:00,50.0,50.08,49.99,50.02,154457.0,39.7128,39.7764,39.7049,39.7287,154457.0
2018-03-27 12:10:00,50.03,50.09,49.99,50.08,69216.0,39.7367,39.7843,39.7049,39.7764,69216.0
2018-03-27 12:15:00,50.08,50.1,50.05,50.1,38948.0,39.7764,39.7923,39.7525,39.7923,38948.0
2018-03-27 12:20:00,50.09,50.14,50.08,50.14,65163.0,39.7843,39.824,39.7764,39.824,65163.0
2018-03-27 12:25:00,50.14,50.16,50.1,50.15,159725.0,39.824,39.8399,39.7923,39.832,159725.0
2018-03-27 12:30:00,50.15,50.16,50.09,50.1,217561.0,39.832,39.8399,39.7843,39.7923,217561.0
2018-03-27 12:35:00,50.11,50.11,50.04,50.06,202787.0,39.8002,39.8002,39.7446,39.7605,202787.0
2018-03-27 12:40:00,50.06,50.13,50.05,50.12,190646.0,39.7605,39.8161,39.7525,39.8081,190646.0
2018-03-27 12:45:00,50.11,50.16,50.09,50.15,174966.0,39.8002,39.8399,39.7843,39.832,174966.0
2018-03-27 12:50:00,50.14,50.2,50.14,50.19,78540.0,39.824,39.8717,39.824,39.8637,78540.0
2018-03-27 12:55:00,50.2,50.2,50.11,50.14,168868.0,39.8717,39.8717,39.8002,39.824,168868.0
2018-03-27 13:00:00,50.14,50.17,50.12,50.16,120372.0,39.824,39.8478,39.8081,39.8399,120372.0
2018-03-27 13:05:00,50.16,50.23,50.15,50.23,109895.0,39.8399,39.8955,39.832,39.8955,109895.0
2018-03-27 13:10:00,50.24,50.3,50.22,50.28,316654.0,39.9034,39.9511,39.8876,39.9352,316654.0
2018-03-27 13:15:00,50.28,50.31,50.22,50.3,152072.0,39.9352,39.959,39.8876,39.9511,152072.0
2018-03-27 13:20:00,50.3,50.31,50.24,50.28,183608.0,39.9511,39.959,39.9034,39.9352,183608.0
2018-03-27 13:25:00,50.29,50.3,50.25,50.28,71014.0,39.9432,39.9511,39.9114,39.9352,71014.0
2018-03-27 13:30:00,50.29,50.36,50.28,50.35,288678.0,39.9432,39.9988,39.9352,39.9908,288678.0
2018-03-27 13:35:00,50.35,50.36,50.3,50.36,318903.0,39.9908,39.9988,39.9511,39.9988,318903.0
2018-03-27 13:40:00,50.35,50.43,50.33,50.43,135474.0,39.9908,40.0544,39.9749,40.0544,135474.0
2018-03-27 13:45:00,50.43,50.43,50.38,50.39,146936.0,40.0544,40.0544,40.0146,40.0226,146936.0
2018-03-27 13:50:00,50.39,50.4,50.34,50.38,170039.0,40.0226,40.0305,39.9829,40.0146,170039.0
2018-03-27 13:55:00,50.38,50.45,50.33,50.43,163740.0,40.0146,40.0702,39.9749,40.0544,163740.0
2018-03-27 14:00:00,50.44,50.54,50.43,50.5,162713.0,40.0623,40.1417,40.0544,40.11,162713.0
2018-03-27 14:05:00,50.51,50.54,50.46,50.48,285078.0,40.1179,40.1417,40.0782,40.0941,285078.0
2018-03-27 14:10:00,50.48,50.59,50.48,50.53,252218.0,40.0941,40.1814,40.0941,40.1338,252218.0
2018-03-27 14:15:00,50.53,50.57,50.53,50.55,123444.0,40.1338,40.1656,40.1338,40.1497,123444.0
2018-03-27 14:20:00,50.54,50.62,50.53,50.62,154330.0,40.1417,40.2053,40.1338,40.2053,154330.0
2018-03-27 14:25:00,50.61,50.62,50.53,50.61,252136.0,40.1973,40.2053,40.1338,40.1973,252136.0
2018-03-27 14:30:00,50.61,50.66,50.59,50.66,222710.0,40.1973,40.237,40.1814,40.237,222710.0
2018-03-27 14:35:00,50.66,50.75,50.65,50.72,274337.0,40.237,40.3085,40.2291,40.2847,274337.0
2018-03-27 14:40:00,50.72,50.79,50.7,50.76,312805.0,40.2847,40.3403,40.2688,40.3165,312805.0
2018-03-27 14:45:00,50.76,50.8,50.66,50.67,197523.0,40.3165,40.3482,40.237,40.245,197523.0
2018-03-27 14:50:00,50.68,50.75,50.68,50.74,138909.0,40.2529,40.3085,40.2529,40.3006,138909.0
2018-03-27 14:55:00,50.73,50.73,50.6,50.62,381329.0,40.2926,40.2926,40.1894,40.2053,381329.0
2018-03-27 15:00:00,50.61,50.64,50.5,50.51,347098.0,40.1973,40.2211,40.11,40.1179,347098.0
2018-03-27 15:05:00,50.51,50.54,50.41,50.54,371242.0,40.1179,40.1417,40.0385,40.1417,371242.0
2018-03-27 15:10:00,50.55,50.59,50.48,50.59,552118.0,40.1497,40.1814,40.0941,40.1814,552118.0
2018-03-27 15:15:00,50.59,50.6,50.52,50.57,404363.0,40.1814,40.1894,40.1258,40.1656,404363.0
2018-03-27 15:20:00,50.57,50.58,50.49,50.55,255957.0,40.1656,40.1735,40.102,40.1497,255957.0
2018-03-27 15:25:00,50.54,50.55,50.43,50.45,364469.0,40.1417,40.1497,40.0544,40.0702,364469.0
2018-03-27 15:30:00,50.44,50.45,50.24,50.34,478977.0,40.0623,40.0702,39.9034,39.9829,478977.0
2018-03-27 15:35:00,50.34,50.42,50.33,50.38,529261.0,39.9829,40.0464,39.9749,40.0146,529261.0
2018-03-27 15:40:00,50.38,50.38,50.23,50.23,686017.0,40.0146,40.0146,39.8955,39.8955,686017.0
2018-03-27 15:45:00,50.24,50.33,50.19,50.23,1049361.0,39.9034,39.9749,39.8637,39.8955,1049361.0
2018-03-27 15:50:00,50.23,50.34,50.23,50.23,990876.0,39.8955,39.9829,39.8955,39.8955,990876.0
2018-03-27 15:55:00,50.23,50.36,50.22,50.27,2230727.0,39.8955,39.9988,39.8876,39.9273,2230727.0
2018-03-28 09:30:00,50.34,50.42,50.25,50.29,269900.0,39.9829,40.0464,39.9114,39.9432,269900.0
2018-03-28 09:35:00,50.3,50.44,50.25,50.43,810303.0,39.9511,40.0623,39.9114,40.0544,810303.0
2018-03-28 09:40:00,50.44,50.54,50.32,50.4,375189.0,40.0623,40.1417,39.967,40.0305,375189.0
2018-03-28 09:45:00,50.41,50.46,50.21,50.23,463716.0,40.0385,40.0782,39.8796,39.8955,463716.0
2018-03-28 09:50:00,50.24,50.28,50.15,50.23,302159.0,39.9034,39.9352,39.832,39.8955,302159.0
2018-03-28 09:55:00,50.22,50.31,50.12,50.12,295823.0,39.8876,39.959,39.8081,39.8081,295823.0
2018-03-28 10:00:00,50.11,50.17,49.94,49.95,586271.0,39.8002,39.8478,39.6652,39.6731,586271.0
2018-03-28 10:05:00,49.94,50.08,49.93,50.02,525312.0,39.6652,39.7764,39.6572,39.7287,525312.0
2018-03-28 10:10:00,50.02,50.1,49.95,50.09,517867.0,39.7287,39.7923,39.6731,39.7843,517867.0
2018-03-28 10:15:00,50.09,50.12,50.01,50.09,336250.0,39.7843,39.8081,39.7208,39.7843,336250.0
2018-03-28 10:20:00,50.1,50.18,50.06,50.18,175055.0,39.7923,39.8558,39.7605,39.8558,175055.0
2018-03-28 10:25:00,50.17,50.3,50.16,50.29,146273.0,39.8478,39.9511,39.8399,39.9432,146273.0
2018-03-28 10:30:00,50.3,50.32,50.16,50.2,328201.0,39.9511,39.967,39.8399,39.8717,328201.0
2018-03-28 10:35:00,50.2,50.31,50.2,50.28,267946.0,39.8717,39.959,39.8717,39.9352,267946.0
2018-03-28 10:40:00,50.28,50.41,50.28,50.4,301748.0,39.9352,40.0385,39.9352,40.0305,301748.0
2018-03-28 10:45:00,50.4,50.43,50.28,50.42,269697.0,40.0305,40.0544,39.9352,40.0464,269697.0
2018-03-28 10:50:00,50.42,50.44,50.32,50.32,279293.0,40.0464,40.0623,39.967,39.967,279293.0
2018-03-28 10:55:00,50.33,50.35,50.23,50.27,285556.0,39.9749,39.9908,39.8955,39.9273,285556.0
2018-03-28 11:00:00,50.28,50.33,50.22,50.3,315963.0,39.9352,39.9749,39.8876,39.9511,315963.0
2018-03-28 11:05:00,50.29,50.37,50.26,50.37,147995.0,39.9432,40.0067,39.9193,40.0067,147995.0
2018-03-28 11:10:00,50.37,50.39,50.29,50.35,265488.0,40.0067,40.0226,39.9432,39.9908,265488.0
2018-03-28 11:15:00,50.36,50.41,50.23,50.24,430628.0,39.9988,40.0385,39.8955,39.9034,430628.0
2018-03-28 11:20:00,50.24,50.28,50.21,50.24,228626.0,39.9034,39.9352,39.8796,39.9034,228626.0
2018-03-28 11:25:00,50.24,50.33,50.21,50.33,219989.0,39.9034,39.9749,39.8796,39.9749,219989.0
2018-03-28 11:30:00,50.34,50.34,50.21,50.32,202138.0,39.9829,39.9829,39.8796,39.967,202138.0
2018-03-28 11:35:00,50.32,50.39,50.28,50.28,447873.0,39.967,40.0226,39.9352,39.9352,447873.0
2018-03-28 11:40:00,50.28,50.36,50.21,50.24,369814.0,39.9352,39.9988,39.8796,39.9034,369814.0
2018-03-28 11:45:00,50.24,50.34,50.24,50.31,195106.0,39.9034,39.9829,39.9034,39.959,195106.0
2018-03-28 11:50:00,50.32,50.41,50.3,50.41,173733.0,39.967,40.0385,39.9511,40.0385,173733.0
2018-03-28 11:55:00,50.41,50.43,50.29,50.3,226457.0,40.0385,40.0544,39.9432,39.9511,226457.0
2018-03-28 12:00:00,50.29,50.29,50.22,50.26,286038.0,39.9432,39.9432,39.8876,39.9193,286038.0
2018-03-28 12:05:00,50.25,50.27,50.19,50.24,328438.0,39.9114,39.9273,39.8637,39.9034,328438.0
2018-03-28 12:10:00,50.24,50.25,50.16,50.2,109887.0,39.9034,39.9114,39.8399,39.8717,109887.0
2018-03-28 12:15:00,50.21,50.32,50.16,50.29,324243.0,39.8796,39.967,39.8399,39.9432,324243.0
2018-03-28 12:20:00,50.3,50.32,50.27,50.3,120897.0,39.9511,39.967,39.9273,39.9511,120897.0
2018-03-28 12:25:00,50.3,50.42,50.29,50.4,124080.0,39.9511,40.0464,39.9432,40.0305,124080.0
2018-03-28 12:30:00,50.4,50.44,50.36,50.39,192501.0,40.0305,40.0623,39.9988,40.0226,192501.0
2018-03-28 12:35:00,50.4,50.42,50.37,50.42,109941.0,40.0305,40.0464,40.0067,40.0464,109941.0
2018-03-28 12:40:00,50.42,50.5,50.42,50.49,126839.0,40.0464,40.11,40.0464,40.102,126839.0
2018-03-28 12:45:00,50.49,50.51,50.43,50.46,329053.0,40.102,40.1179,40.0544,40.0782,329053.0
2018-03-28 12:50:00,50.45,50.48,50.43,50.44,86525.0,40.0702,40.0941,40.0544,40.0623,86525.0
2018-03-28 12:55:00,50.44,50.47,50.42,50.45,125792.0,40.0623,40.0861,40.0464,40.0702,125792.0
2018-03-28 13:00:00,50.45,50.46,50.3,50.32,219875.0,40.0702,40.0782,39.9511,39.967,219875.0
2018-03-28 13:05:00,50.33,50.35,50.28,50.29,228524.0,39.9749,39.9908,39.9352,39.9432,228524.0
2018-03-28 13:10:00,50.29,50.33,50.26,50.3,173135.0,39.9432,39.9749,39.9193,39.9511,173135.0
2018-03-28 13:15:00,50.29,50.37,50.28,50.36,112178.0,39.9432,40.0067,39.9352,39.9988,112178.0
2018-03-28 13:20:00,50.36,50.38,50.26,50.29,169344.0,39.9988,40.0146,39.9193,39.9432,169344.0
2018-03-28 13:25:00,50.29,50.31,50.22,50.31,115434.0,39.9432,39.959,39.8876,39.959,115434.0
2018-03-28 13:30:00,50.31,50.31,50.25,50.26,173981.0,39.959,39.959,39.9114,39.9193,173981.0
2018-03-28 13:35:00,50.26,50.29,50.23,50.28,163126.0,39.9193,39.9432,39.8955,39.9352,163126.0
2018-03-28 13:40:00,50.28,50.3,50.22,50.22,155998.0,39.9352,39.9511,39.8876,39.8876,155998.0
2018-03-28 13:45:00,50.22,50.28,50.21,50.26,111250.0,39.8876,39.9352,39.8796,39.9193,111250.0
2018-03-28 13:50:00,50.26,50.3,50.19,50.21,319201.0,39.9193,39.9511,39.8637,39.8796,319201.0
2018-03-28 13:55:00,50.22,50.26,50.21,50.23,253128.0,39.8876,39.9193,39.8796,39.8955,253128.0
2018-03-28 14:00:00,50.24,50.27,50.23,50.26,347186.0,39.9034,39.9273,39.8955,39.9193,347186.0
2018-03-28 14:05:00,50.26,50.32,50.26,50.27,174953.0,39.9193,39.967,39.9193,39.9273,174953.0
2018-03-28 14:10:00,50.27,50.27,50.22,50.27,162931.0,39.9273,39.9273,39.8876,39.9273,162931.0
2018-03-28 14:15:00,50.26,50.35,50.25,50.33,155580.0,39.9193,39.9908,39.9114,39.9749,155580.0
2018-03-28 14:20:00,50.33,50.34,50.25,50.3,135863.0,39.9749,39.9829,39.9114,39.9511,135863.0
2018-03-28 14:25:00,50.3,50.33,50.25,50.27,75936.0,39.9511,39.9749,39.9114,39.9273,75936.0
2018-03-28 14:30:00,50.27,50.3,50.24,50.28,123920.0,39.9273,39.9511,39.9034,39.9352,123920.0
2018-03-28 14:35:00,50.29,50.3,50.22,50.24,119687.0,39.9432,39.9511,39.8876,39.9034,119687.0
2018-03-28 14:40:00,50.25,50.32,50.25,50.27,147880.0,39.9114,39.967,39.9114,39.9273,147880.0
2018-03-28 14:45:00,50.27,50.35,50.26,50.35,202440.0,39.9273,39.9908,39.9193,39.9908,202440.0
2018-03-28 14:50:00,50.36,50.39,50.33,50.34,110506.0,39.9988,40.0226,39.9749,39.9829,110506.0
2018-03-28 14:55:00,50.34,50.36,50.29,50.33,129643.0,39.9829,39.9988,39.9432,39.9749,129643.0
2018-03-28 15:00:00,50.32,50.32,50.18,50.19,135410.0,39.967,39.967,39.8558,39.8637,135410.0
2018-03-28 15:05:00,50.19,50.23,50.16,50.17,114515.0,39.8637,39.8955,39.8399,39.8478,114515.0
2018-03-28 15:10:00,50.17,50.22,50.14,50.18,152312.0,39.8478,39.8876,39.824,39.8558,152312.0
2018-03-28 15:15:00,50.18,50.2,50.12,50.2,189874.0,39.8558,39.8717,39.8081,39.8717,189874.0
2018-03-28 15:20:00,50.2,50.21,50.14,50.18,281012.0,39.8717,39.8796,39.824,39.8558,281012.0
2018-03-28 15:25:00,50.18,50.27,50.18,50.27,189979.0,39.8558,39.9273,39.8558,39.9273,189979.0
2018-03-28 15:30:00,50.26,50.3,50.19,50.2,230129.0,39.9193,39.9511,39.8637,39.8717,230129.0
2018-03-28 15:35:00,50.2,50.33,50.18,50.3,280819.0,39.8717,39.9749,39.8558,39.9511,280819.0
2018-03-28 15:40:00,50.3,50.33,50.24,50.25,309569.0,39.9511,39.9749,39.9034,39.9114,309569.0
2018-03-28 15:45:00,50.25,50.3,50.22,50.26,318132.0,39.9114,39.9511,39.8876,39.9193,318132.0
2018-03-28 15:50:00,50.26,50.27,50.23,50.23,354776.0,39.9193,39.9273,39.8955,39.8955,354776.0
2018-03-28 15:55:00,50.23,50.33,50.22,50.26,1908793.0,39.8955,39.9749,39.8876,39.9193,1908793.0
2018-03-29 09:30:00,50.41,50.5,50.32,50.43,169884.0,40.0385,40.11,39.967,40.0544,169884.0
2018-03-29 09:35:00,50.43,50.53,50.4,50.49,206253.0,40.0544,40.1338,40.0305,40.102,206253.0
2018-03-29 09:40:00,50.49,50.55,50.45,50.49,244913.0,40.102,40.1497,40.0702,40.102,244913.0
2018-03-29 09:45:00,50.49,50.5,50.42,50.48,205954.0,40.102,40.11,40.0464,40.0941,205954.0
2018-03-29 09:50:00,50.49,50.59,50.49,50.52,180914.0,40.102,40.1814,40.102,40.1258,180914.0
2018-03-29 09:55:00,50.52,50.7,50.51,50.66,440536.0,40.1258,40.2688,40.1179,40.237,440536.0
2018-03-29 10:00:00,50.66,50.72,50.59,50.72,284187.0,40.237,40.2847,40.1814,40.2847,284187.0
2018-03-29 10:05:00,50.72,50.73,50.62,50.68,166393.0,40.2847,40.2926,40.2053,40.2529,166393.0
2018-03-29 10:10:00,50.68,50.69,50.58,50.68,154380.0,40.2529,40.2609,40.1735,40.2529,154380.0
2018-03-29 10:15:00,50.68,50.69,50.63,50.66,83986.0,40.2529,40.2609,40.2132,40.237,83986.0
2018-03-29 10:20:00,50.66,50.74,50.64,50.71,193188.0,40.237,40.3006,40.2211,40.2767,193188.0
2018-03-29 10:25:00,50.71,50.77,50.7,50.75,184937.0,40.2767,40.3244,40.2688,40.3085,184937.0
2018-03-29 10:30:00,50.75,50.75,50.58,50.58,215245.0,40.3085,40.3085,40.1735,40.1735,215245.0
2018-03-29 10:35:00,50.58,50.63,50.56,50.6,116050.0,40.1735,40.2132,40.1576,40.1894,116050.0
2018-03-29 10:40:00,50.59,50.66,50.56,50.66,187278.0,40.1814,40.237,40.1576,40.237,187278.0
2018-03-29 10:45:00,50.65,50.66,50.53,50.57,224455.0,40.2291,40.237,40.1338,40.1656,224455.0
2018-03-29 10:50:00,50.58,50.6,50.52,50.53,125329.0,40.1735,40.1894,40.1258,40.1338,125329.0
2018-03-29 10:55:00,50.52,50.53,50.47,50.49,180147.0,40.1258,40.1338,40.0861,40.102,180147.0
2018-03-29 11:00:00,50.49,50.63,50.48,50.61,141240.0,40.102,40.2132,40.0941,40.1973,141240.0
2018-03-29 11:05:00,50.61,50.68,50.59,50.66,104402.0,40.1973,40.2529,40.1814,40.237,104402.0
2018-03-29 11:10:00,50.67,50.75,50.65,50.75,130481.0,40.245,40.3085,40.2291,40.3085,130481.0
2018-03-29 11:15:00,50.74,50.75,50.64,50.65,204607.0,40.3006,40.3085,40.2211,40.2291,204607.0
2018-03-29 11:20:00,50.66,50.69,50.61,50.61,208934.0,40.237,40.2609,40.1973,40.1973,208934.0
2018-03-29 11:25:00,50.62,50.65,50.58,50.6,71983.0,40.2053,40.2291,40.1735,40.1894,71983.0
2018-03-29 11:30:00,50.6,50.68,50.59,50.62,109402.0,40.1894,40.2529,40.1814,40.2053,109402.0
2018-03-29 11:35:00,50.63,50.7,50.62,50.68,317725.0,40.2132,40.2688,40.2053,40.2529,317725.0
2018-03-29 11:40:00,50.68,50.7,50.63,50.68,163709.0,40.2529,40.2688,40.2132,40.2529,163709.0
2018-03-29 11:45:00,50.68,50.71,50.64,50.69,87675.0,40.2529,40.2767,40.2211,40.2609,87675.0
2018-03-29 11:50:00,50.69,50.71,50.64,50.67,70933.0,40.2609,40.2767,40.2211,40.245,70933.0
2018-03-29 11:55:00,50.66,50.69,50.63,50.69,102089.0,40.237,40.2609,40.2132,40.2609,102089.0
2018-03-29 12:00:00,50.69,50.69,50.59,50.59,73134.0,40.2609,40.2609,40.1814,40.1814,73134.0
2018-03-29 12:05:00,50.59,50.65,50.58,50.63,78775.0,40.1814,40.2291,40.1735,40.2132,78775.0
2018-03-29 12:10:00,50.64,50.67,50.62,50.62,142997.0,40.2211,40.245,40.2053,40.2053,142997.0
2018-03-29 12:15:00,50.63,50.66,50.58,50.6,379851.0,40.2132,40.237,40.1735,40.1894,379851.0
2018-03-29 12:20:00,50.6,50.62,50.57,50.58,174128.0,40.1894,40.2053,40.1656,40.1735,174128.0
2018-03-29 12:25:00,50.58,50.59,50.53,50.55,111810.0,40.1735,40.1814,40.1338,40.1497,111810.0
2018-03-29 12:30:00,50.55,50.58,50.53,50.56,63137.0,40.1497,40.1735,40.1338,40.1576,63137.0
2018-03-29 12:35:00,50.55,50.6,50.54,50.6,38132.0,40.1497,40.1894,40.1417,40.1894,38132.0
2018-03-29 12:40:00,50.6,50.65,50.59,50.64,53399.0,40.1894,40.2291,40.1814,40.2211,53399.0
2018-03-29 12:45:00,50.64,50.64,50.59,50.6,79600.0,40.2211,40.2211,40.1814,40.1894,79600.0
2018-03-29 12:50:00,50.6,50.6,50.54,50.57,43226.0,40.1894,40.1894,40.1417,40.1656,43226.0
2018-03-29 12:55:00,50.57,50.61,50.56,50.58,83933.0,40.1656,40.1973,40.1576,40.1735,83933.0
2018-03-29 13:00:00,50.58,50.63,50.57,50.63,79064.0,40.1735,40.2132,40.1656,40.2132,79064.0
2018-03-29 13:05:00,50.63,50.64,50.58,50.59,115087.0,40.2132,40.2211,40.1735,40.1814,115087.0
2018-03-29 13:10:00,50.59,50.6,50.55,50.55,35561.0,40.1814,40.1894,40.1497,40.1497,35561.0
2018-03-29 13:15:00,50.56,50.57,50.53,50.56,89680.0,40.1576,40.1656,40.1338,40.1576,89680.0
2018-03-29 13:20:00,50.55,50.6,50.55,50.59,55207.0,40.1497,40.1894,40.1497,40.1814,55207.0
2018-03-29 13:25:00,50.59,50.63,50.59,50.6,144223.0,40.1814,40.2132,40.1814,40.1894,144223.0
2018-03-29 13:30:00,50.59,50.6,50.5,50.53,68663.0,40.1814,40.1894,40.11,40.1338,68663.0
2018-03-29 13:35:00,50.53,50.55,50.47,50.48,167770.0,40.1338,40.1497,40.0861,40.0941,167770.0
2018-03-29 13:40:00,50.47,50.49,50.44,50.45,54003.0,40.0861,40.102,40.0623,40.0702,54003.0
2018-03-29 13:45:00,50.45,50.46,50.41,50.41,222544.0,40.0702,40.0782,40.0385,40.0385,222544.0
2018-03-29 13:50:00,50.41,50.49,50.4,50.48,194301.0,40.0385,40.102,40.0305,40.0941,194301.0
2018-03-29 13:55:00,50.48,50.49,50.4,50.41,93140.0,40.0941,40.102,40.0305,40.0385,93140.0
2018-03-29 14:00:00,50.41,50.45,50.39,50.41,262741.0,40.0385,40.0702,40.0226,40.0385,262741.0
2018-03-29 14:05:00,50.42,50.47,50.41,50.47,118712.0,40.0464,40.0861,40.0385,40.0861,118712.0
2018-03-29 14:10:00,50.47,50.56,50.47,50.53,88942.0,40.0861,40.1576,40.0861,40.1338,88942.0
2018-03-29 14:15:00,50.53,50.6,50.52,50.6,130061.0,40.1338,40.1894,40.1258,40.1894,130061.0
2018-03-29 14:20:00,50.6,50.61,50.54,50.56,114919.0,40.1894,40.1973,40.1417,40.1576,114919.0
2018-03-29 14:25:00,50.56,50.58,50.52,50.56,68500.0,40.1576,40.1735,40.1258,40.1576,68500.0
2018-03-29 14:30:00,50.56,50.58,50.53,50.54,232766.0,40.1576,40.1735,40.1338,40.1417,232766.0
2018-03-29 14:35:00,50.54,50.56,50.49,50.5,102536.0,40.1417,40.1576,40.102,40.11,102536.0
2018-03-29 14:40:00,50.51,50.56,50.5,50.55,102140.0,40.1179,40.1576,40.11,40.1497,102140.0
2018-03-29 14:45:00,50.56,50.59,50.53,50.56,68221.0,40.1576,40.1814,40.1338,40.1576,68221.0
2018-03-29 14:50:00,50.56,50.57,50.53,50.57,100638.0,40.1576,40.1656,40.1338,40.1656,100638.0
2018-03-29 14:55:00,50.57,50.6,50.54,50.55,192646.0,40.1656,40.1894,40.1417,40.1497,192646.0
2018-03-29 15:00:00,50.55,50.6,50.53,50.56,94178.0,40.1497,40.1894,40.1338,40.1576,94178.0
2018-03-29 15:05:00,50.56,50.61,50.55,50.56,215512.0,40.1576,40.1973,40.1497,40.1576,215512.0
2018-03-29 15:10:00,50.56,50.61,50.54,50.59,361131.0,40.1576,40.1973,40.1417,40.1814,361131.0
2018-03-29 15:15:00,50.59,50.6,50.5,50.5,241384.0,40.1814,40.1894,40.11,40.11,241384.0
2018-03-29 15:20:00,50.5,50.57,50.49,50.54,225151.0,40.11,40.1656,40.102,40.1417,225151.0
2018-03-29 15:25:00,50.54,50.58,50.51,50.57,328500.0,40.1417,40.1735,40.1179,40.1656,328500.0
2018-03-29 15:30:00,50.57,50.58,50.49,50.52,614200.0,40.1656,40.1735,40.102,40.1258,614200.0
2018-03-29 15:35:00,50.51,50.58,50.47,50.56,380482.0,40.1179,40.1735,40.0861,40.1576,380482.0
2018-03-29 15:40:00,50.57,50.59,50.52,50.54,364668.0,40.1656,40.1814,40.1258,40.1417,364668.0
2018-03-29 15:45:00,50.55,50.67,50.54,50.66,726616.0,40.1497,40.245,40.1417,40.237,726616.0
2018-03-29 15:50:00,50.66,50.66,50.6,50.6,693827.0,40.237,40.237,40.1894,40.1894,693827.0
2018-03-29 15:55:00,50.6,50.61,50.52,50.52,1229867.0,40.1894,40.1973,40.1258,40.1258,1229867.0
2018-04-02 09:30:00,50.53,50.76,50.53,50.65,451132.0,40.1338,40.3165,40.1338,40.2291,451132.0
2018-04-02 09:35:00,50.66,50.69,50.52,50.64,507796.0,40.237,40.2609,40.1258,40.2211,507796.0
2018-04-02 09:40:00,50.64,50.82,50.63,50.81,279947.0,40.2211,40.3641,40.2132,40.3562,279947.0
2018-04-02 09:45:00,50.81,50.84,50.72,50.75,297179.0,40.3562,40.38,40.2847,40.3085,297179.0
2018-04-02 09:50:00,50.74,50.79,50.68,50.73,286085.0,40.3006,40.3403,40.2529,40.2926,286085.0
2018-04-02 09:55:00,50.73,50.75,50.65,50.72,202746.0,40.2926,40.3085,40.2291,40.2847,202746.0
2018-04-02 10:00:00,50.72,50.75,50.63,50.69,330652.0,40.2847,40.3085,40.2132,40.2609,330652.0
2018-04-02 10:05:00,50.7,50.78,50.67,50.67,230440.0,40.2688,40.3323,40.245,40.245,230440.0
2018-04-02 10:10:00,50.68,50.78,50.67,50.78,370010.0,40.2529,40.3323,40.245,40.3323,370010.0
2018-04-02 10:15:00,50.78,50.82,50.75,50.78,275361.0,40.3323,40.3641,40.3085,40.3323,275361.0
2018-04-02 10:20:00,50.77,50.82,50.73,50.8,316229.0,40.3244,40.3641,40.2926,40.3482,316229.0
2018-04-02 10:25:00,50.8,50.86,50.77,50.85,293726.0,40.3482,40.3959,40.3244,40.3879,293726.0
2018-04-02 10:30:00,50.85,50.85,50.71,50.72,245519.0,40.3879,40.3879,40.2767,40.2847,245519.0
2018-04-02 10:35:00,50.72,50.78,50.65,50.65,348219.0,40.2847,40.3323,40.2291,40.2291,348219.0
2018-04-02 10:40:00,50.65,50.66,50.57,50.58,142842.0,40.2291,40.237,40.1656,40.1735,142842.0
2018-04-02 10:45:00,50.58,50.61,50.52,50.53,72841.0,40.1735,40.1973,40.1258,40.1338,72841.0
2018-04-02 10:50:00,50.53,50.59,50.51,50.58,141933.0,40.1338,40.1814,40.1179,40.1735,141933.0
2018-04-02 10:55:00,50.59,50.59,50.48,50.49,170401.0,40.1814,40.1814,40.0941,40.102,170401.0
2018-04-02 11:00:00,50.49,50.51,50.39,50.41,228200.0,40.102,40.1179,40.0226,40.0385,228200.0
2018-04-02 11:05:00,50.4,50.5,50.4,50.44,152892.0,40.0305,40.11,40.0305,40.0623,152892.0
2018-04-02 11:10:00,50.45,50.47,50.37,50.38,82891.0,40.0702,40.0861,40.0067,40.0146,82891.0
2018-04-02 11:15:00,50.37,50.47,50.34,50.45,297534.0,40.0067,40.0861,39.9829,40.0702,297534.0
2018-04-02 11:20:00,50.44,50.49,50.4,50.47,236734.0,40.0623,40.102,40.0305,40.0861,236734.0
2018-04-02 11:25:00,50.47,50.49,50.41,50.48,220205.0,40.0861,40.102,40.0385,40.0941,220205.0
2018-04-02 11:30:00,50.48,50.53,50.47,50.53,101895.0,40.0941,40.1338,40.0861,40.1338,101895.0
2018-04-02 11:35:00,50.52,50.54,50.31,50.34,317865.0,40.1258,40.1417,39.959,39.9829,317865.0
2018-04-02 11:40:00,50.34,50.35,50.28,50.31,156327.0,39.9829,39.9908,39.9352,39.959,156327.0
2018-04-02 11:45:00,50.31,50.44,50.28,50.41,205249.0,39.959,40.0623,39.9352,40.0385,205249.0
2018-04-02 11:50:00,50.41,50.43,50.3,50.39,177325.0,40.0385,40.0544,39.9511,40.0226,177325.0
2018-04-02 11:55:00,50.38,50.39,50.29,50.29,170328.0,40.0146,40.0226,39.9432,39.9432,170328.0
2018-04-02 12:00:00,50.29,50.31,50.2,50.28,349717.0,39.9432,39.959,39.8717,39.9352,349717.0
2018-04-02 12:05:00,50.28,50.28,50.18,50.19,146315.0,39.9352,39.9352,39.8558,39.8637,146315.0
2018-04-02 12:10:00,50.17,50.2,50.14,50.16,179279.0,39.8478,39.8717,39.824,39.8399,179279.0
2018-04-02 12:15:00,50.16,50.18,50.13,50.14,78642.0,39.8399,39.8558,39.8161,39.824,78642.0
2018-04-02 12:20:00,50.13,50.13,50.06,50.08,48186.0,39.8161,39.8161,39.7605,39.7764,48186.0
2018-04-02 12:25:00,50.07,50.11,50.06,50.09,147065.0,39.7684,39.8002,39.7605,39.7843,147065.0
2018-04-02 12:30:00,50.1,50.21,50.1,50.15,119455.0,39.7923,39.8796,39.7923,39.832,119455.0
2018-04-02 12:35:00,50.15,50.22,50.15,50.19,177187.0,39.832,39.8876,39.832,39.8637,177187.0
2018-04-02 12:40:00,50.19,50.25,50.14,50.24,143970.0,39.8637,39.9114,39.824,39.9034,143970.0
2018-04-02 12:45:00,50.23,50.29,50.22,50.27,201646.0,39.8955,39.9432,39.8876,39.9273,201646.0
2018-04-02 12:50:00,50.28,50.29,50.24,50.25,70272.0,39.9352,39.9432,39.9034,39.9114,70272.0
2018-04-02 12:55:00,50.25,50.27,50.23,50.26,94785.0,39.9114,39.9273,39.8955,39.9193,94785.0
2018-04-02 13:00:00,50.25,50.27,50.2,50.23,77437.0,39.9114,39.9273,39.8717,39.8955,77437.0
2018-04-02 13:05:00,50.24,50.27,50.23,50.26,50327.0,39.9034,39.9273,39.8955,39.9193,50327.0
2018-04-02 13:10:00,50.27,50.3,50.25,50.25,90982.0,39.9273,39.9511,39.9114,39.9114,90982.0
2018-04-02 13:15:00,50.26,50.34,50.23,50.34,203044.0,39.9193,39.9829,39.8955,39.9829,203044.0
2018-04-02 13:20:00,50.34,50.38,50.3,50.31,77807.0,39.9829,40.0146,39.9511,39.959,77807.0
2018-04-02 13:25:00,50.32,50.34,50.22,50.25,185515.0,39.967,39.9829,39.8876,39.9114,185515.0
2018-04-02 13:30:00,50.25,50.26,50.19,50.21,73477.0,39.9114,39.9193,39.8637,39.8796,73477.0
2018-04-02 13:35:00,50.21,50.22,50.12,50.14,119643.0,39.8796,39.8876,39.8081,39.824,119643.0
2018-04-02 13:40:00,50.14,50.16,50.1,50.14,153036.0,39.824,39.8399,39.7923,39.824,153036.0
2018-04-02 13:45:00,50.14,50.16,50.06,50.07,141999.0,39.824,39.8399,39.7605,39.7684,141999.0
2018-04-02 13:50:00,50.07,50.07,50.01,50.05,158174.0,39.7684,39.7684,39.7208,39.7525,158174.0
2018-04-02 13:55:00,50.05,50.07,50.01,50.03,159444.0,39.7525,39.7684,39.7208,39.7367,159444.0
2018-04-02 14:00:00,50.02,50.08,50.0,50.05,390578.0,39.7287,39.7764,39.7128,39.7525,390578.0
2018-04-02 14:05:00,50.06,50.06,49.97,50.03,353545.0,39.7605,39.7605,39.689,39.7367,353545.0
2018-04-02 14:10:00,50.02,50.13,50.01,50.12,235075.0,39.7287,39.8161,39.7208,39.8081,235075.0
2018-04-02 14:15:00,50.12,50.13,50.07,50.12,236651.0,39.8081,39.8161,39.7684,39.8081,236651.0
2018-04-02 14:20:00,50.12,50.21,50.12,50.15,170598.0,39.8081,39.8796,39.8081,39.832,170598.0
2018-04-02 14:25:00,50.15,50.18,50.07,50.1,238176.0,39.832,39.8558,39.7684,39.7923,238176.0
2018-04-02 14:30:00,50.09,50.11,50.05,50.05,153550.0,39.7843,39.8002,39.7525,39.7525,153550.0
2018-04-02 14:35:00,50.05,50.13,50.05,50.1,170402.0,39.7525,39.8161,39.7525,39.7923,170402.0
2018-04-02 14:40:00,50.1,50.11,49.98,49.99,119786.0,39.7923,39.8002,39.6969,39.7049,119786.0
2018-04-02 14:45:00,50.0,50.02,49.95,50.02,81175.0,39.7128,39.7287,39.6731,39.7287,81175.0
2018-04-02 14:50:00,50.02,50.08,50.0,50.04,99080.0,39.7287,39.7764,39.7128,39.7446,99080.0
2018-04-02 14:55:00,50.03,50.03,49.95,49.98,215135.0,39.7367,39.7367,39.6731,39.6969,215135.0
2018-04-02 15:00:00,49.99,50.0,49.87,49.87,364994.0,39.7049,39.7128,39.6096,39.6096,364994.0
2018-04-02 15:05:00,49.88,49.9,49.8,49.84,174747.0,39.6175,39.6334,39.554,39.5857,174747.0
2018-04-02 15:10:00,49.84,49.88,49.79,49.88,146704.0,39.5857,39.6175,39.546,39.6175,146704.0
2018-04-02 15:15:00,49.88,49.88,49.82,49.87,91367.0,39.6175,39.6175,39.5699,39.6096,91367.0
2018-04-02 15:20:00,49.88,49.89,49.8,49.8,215434.0,39.6175,39.6255,39.554,39.554,215434.0
2018-04-02 15:25:00,49.8,49.87,49.78,49.87,49292.0,39.554,39.6096,39.5381,39.6096,49292.0
2018-04-02 15:30:00,49.86,49.92,49.86,49.87,121665.0,39.6016,39.6493,39.6016,39.6096,121665.0
2018-04-02 15:35:00,49.87,49.97,49.87,49.94,322091.0,39.6096,39.689,39.6096,39.6652,322091.0
2018-04-02 15:40:00,49.94,49.97,49.89,49.92,260935.0,39.6652,39.689,39.6255,39.6493,260935.0
2018-04-02 15:45:00,49.93,50.05,49.93,50.05,454230.0,39.6572,39.7525,39.6572,39.7525,454230.0
2018-04-02 15:50:00,50.05,50.17,50.05,50.15,659342.0,39.7525,39.8478,39.7525,39.832,659342.0
2018-04-02 15:55:00,50.15,50.16,50.09,50.13,1254860.0,39.832,39.8399,39.7843,39.8161,1254860.0
2018-04-03 09:30:00,50.05,50.15,49.93,49.94,315235.0,39.7525,39.832,39.6572,39.6652,315235.0
2018-04-03 09:35:00,49.95,50.05,49.92,49.96,208091.0,39.6731,39.7525,39.6493,39.6811,208091.0
2018-04-03 09:40:00,49.95,50.11,49.94,50.07,167130.0,39.6731,39.8002,39.6652,39.7684,167130.0
2018-04-03 09:45:00,50.07,50.18,50.01,50.15,159616.0,39.7684,39.8558,39.7208,39.832,159616.0
2018-04-03 09:50:00,50.16,50.24,50.15,50.22,143550.0,39.8399,39.9034,39.832,39.8876,143550.0
2018-04-03 09:55:00,50.21,50.23,50.13,50.21,135697.0,39.8796,39.8955,39.8161,39.8796,135697.0
2018-04-03 10:00:00,50.21,50.27,50.19,50.25,124632.0,39.8796,39.9273,39.8637,39.9114,124632.0
2018-04-03 10:05:00,50.26,50.33,50.25,50.3,160651.0,39.9193,39.9749,39.9114,39.9511,160651.0
2018-04-03 10:10:00,50.3,50.31,50.22,50.25,183520.0,39.9511,39.959,39.8876,39.9114,183520.0
2018-04-03 10:15:00,50.25,50.27,50.11,50.11,140298.0,39.9114,39.9273,39.8002,39.8002,140298.0
2018-04-03 10:20:00,50.11,50.19,50.09,50.19,148384.0,39.8002,39.8637,39.7843,39.8637,148384.0
2018-04-03 10:25:00,50.19,50.21,50.12,50.15,126032.0,39.8637,39.8796,39.8081,39.832,126032.0
2018-04-03 10:30:00,50.15,50.15,50.07,50.11,114090.0,39.832,39.832,39.7684,39.8002,114090.0
2018-04-03 10:35:00,50.12,50.21,50.12,50.2,96078.0,39.8081,39.8796,39.8081,39.8717,96078.0
2018-04-03 10:40:00,50.2,50.24,50.16,50.21,135583.0,39.8717,39.9034,39.8399,39.8796,135583.0
2018-04-03 10:45:00,50.21,50.27,50.14,50.27,117820.0,39.8796,39.9273,39.824,39.9273,117820.0
2018-04-03 10:50:00,50.27,50.28,50.19,50.25,100906.0,39.9273,39.9352,39.8637,39.9114,100906.0
2018-04-03 10:55:00,50.24,50.27,50.15,50.22,203356.0,39.9034,39.9273,39.832,39.8876,203356.0
2018-04-03 11:00:00,50.22,50.29,50.14,50.28,181830.0,39.8876,39.9432,39.824,39.9352,181830.0
2018-04-03 11:05:00,50.27,50.31,50.2,50.27,210508.0,39.9273,39.959,39.8717,39.9273,210508.0
2018-04-03 11:10:00,50.26,50.27,50.11,50.15,766869.0,39.9193,39.9273,39.8002,39.832,766869.0
2018-04-03 11:15:00,50.15,50.16,50.11,50.13,143221.0,39.832,39.8399,39.8002,39.8161,143221.0
2018-04-03 11:20:00,50.13,50.2,50.12,50.14,119498.0,39.8161,39.8717,39.8081,39.824,119498.0
2018-04-03 11:25:00,50.15,50.2,50.09,50.09,317893.0,39.832,39.8717,39.7843,39.7843,317893.0
2018-04-03 11:30:00,50.09,50.14,50.04,50.04,199995.0,39.7843,39.824,39.7446,39.7446,199995.0
2018-04-03 11:35:00,50.05,50.15,50.04,50.13,131880.0,39.7525,39.832,39.7446,39.8161,131880.0
2018-04-03 11:40:00,50.14,50.17,50.09,50.16,178122.0,39.824,39.8478,39.7843,39.8399,178122.0
2018-04-03 11:45:00,50.16,50.24,50.13,50.23,66299.0,39.8399,39.9034,39.8161,39.8955,66299.0
2018-04-03 11:50:00,50.24,50.29,50.19,50.28,157676.0,39.9034,39.9432,39.8637,39.9352,157676.0
2018-04-03 11:55:00,50.29,50.32,50.26,50.3,129347.0,39.9432,39.967,39.9193,39.9511,129347.0
2018-04-03 12:00:00,50.3,50.31,50.21,50.23,382359.0,39.9511,39.959,39.8796,39.8955,382359.0
2018-04-03 12:05:00,50.23,50.24,50.2,50.22,73430.0,39.8955,39.9034,39.8717,39.8876,73430.0
2018-04-03 12:10:00,50.22,50.23,50.18,50.21,92046.0,39.8876,39.8955,39.8558,39.8796,92046.0
2018-04-03 12:15:00,50.22,50.23,50.18,50.22,58475.0,39.8876,39.8955,39.8558,39.8876,58475.0
2018-04-03 12:20:00,50.22,50.27,50.2,50.23,304962.0,39.8876,39.9273,39.8717,39.8955,304962.0
2018-04-03 12:25:00,50.23,50.27,50.18,50.19,462570.0,39.8955,39.9273,39.8558,39.8637,462570.0
2018-04-03 12:30:00,50.18,50.2,50.15,50.16,101589.0,39.8558,39.8717,39.832,39.8399,101589.0
2018-04-03 12:35:00,50.15,50.19,50.13,50.13,115135.0,39.832,39.8637,39.8161,39.8161,115135.0
2018-04-03 12:40:00,50.14,50.23,50.13,50.22,212652.0,39.824,39.8955,39.8161,39.8876,212652.0
2018-04-03 12:45:00,50.23,50.23,50.15,50.15,122901.0,39.8955,39.8955,39.832,39.832,122901.0
2018-04-03 12:50:00,50.15,50.17,50.11,50.12,207106.0,39.832,39.8478,39.8002,39.8081,207106.0
2018-04-03 12:55:00,50.12,50.13,50.05,50.09,311426.0,39.8081,39.8161,39.7525,39.7843,311426.0
2018-04-03 13:00:00,50.09,50.1,50.05,50.1,103378.0,39.7843,39.7923,39.7525,39.7923,103378.0
2018-04-03 13:05:00,50.1,50.13,50.02,50.02,144026.0,39.7923,39.8161,39.7287,39.7287,144026.0
2018-04-03 13:10:00,50.02,50.05,50.0,50.05,47430.0,39.7287,39.7525,39.7128,39.7525,47430.0
2018-04-03 13:15:00,50.05,50.06,50.01,50.05,54421.0,39.7525,39.7605,39.7208,39.7525,54421.0
2018-04-03 13:20:00,50.06,50.08,50.04,50.05,57985.0,39.7605,39.7764,39.7446,39.7525,57985.0
2018-04-03 13:25:00,50.05,50.11,50.04,50.06,92206.0,39.7525,39.8002,39.7446,39.7605,92206.0
2018-04-03 13:30:00,50.07,50.11,50.05,50.11,55750.0,39.7684,39.8002,39.7525,39.8002,55750.0
2018-04-03 13:35:00,50.11,50.13,50.08,50.08,74374.0,39.8002,39.8161,39.7764,39.7764,74374.0
2018-04-03 13:40:00,50.08,50.16,50.07,50.15,63858.0,39.7764,39.8399,39.7684,39.832,63858.0
2018-04-03 13:45:00,50.15,50.17,50.13,50.15,67157.0,39.832,39.8478,39.8161,39.832,67157.0
2018-04-03 13:50:00,50.15,50.16,50.13,50.15,44307.0,39.832,39.8399,39.8161,39.832,44307.0
2018-04-03 13:55:00,50.15,50.22,50.15,50.21,128142.0,39.832,39.8876,39.832,39.8796,128142.0
2018-04-03 14:00:00,50.2,50.23,50.15,50.19,66527.0,39.8717,39.8955,39.832,39.8637,66527.0
2018-04-03 14:05:00,50.19,50.2,50.13,50.15,42972.0,39.8637,39.8717,39.8161,39.832,42972.0
2018-04-03 14:10:00,50.15,50.18,50.14,50.14,39192.0,39.832,39.8558,39.824,39.824,39192.0
2018-04-03 14:15:00,50.15,50.22,50.13,50.21,61948.0,39.832,39.8876,39.8161,39.8796,61948.0
2018-04-03 14:20:00,50.21,50.26,50.19,50.26,104279.0,39.8796,39.9193,39.8637,39.9193,104279.0
2018-04-03 14:25:00,50.26,50.28,50.22,50.27,67897.0,39.9193,39.9352,39.8876,39.9273,67897.0
2018-04-03 14:30:00,50.26,50.3,50.25,50.27,61561.0,39.9193,39.9511,39.9114,39.9273,61561.0
2018-04-03 14:35:00,50.27,50.29,50.26,50.28,53108.0,39.9273,39.9432,39.9193,39.9352,53108.0
2018-04-03 14:40:00,50.28,50.28,50.24,50.25,115113.0,39.9352,39.9352,39.9034,39.9114,115113.0
2018-04-03 14:45:00,50.25,50.37,50.21,50.36,317502.0,39.9114,40.0067,39.8796,39.9988,317502.0
2018-04-03 14:50:00,50.35,50.37,50.3,50.34,141465.0,39.9908,40.0067,39.9511,39.9829,141465.0
2018-04-03 14:55:00,50.34,50.4,50.33,50.33,101984.0,39.9829,40.0305,39.9749,39.9749,101984.0
2018-04-03 15:00:00,50.32,50.41,50.29,50.4,146514.0,39.967,40.0385,39.9432,40.0305,146514.0
2018-04-03 15:05:00,50.4,50.55,50.39,50.51,213439.0,40.0305,40.1497,40.0226,40.1179,213439.0
2018-04-03 15:10:00,50.5,50.54,50.38,50.39,344845.0,40.11,40.1417,40.0146,40.0226,344845.0
2018-04-03 15:15:00,50.39,50.45,50.37,50.44,221282.0,40.0226,40.0702,40.0067,40.0623,221282.0
2018-04-03 15:20:00,50.44,50.48,50.4,50.47,190759.0,40.0623,40.0941,40.0305,40.0861,190759.0
2018-04-03 15:25:00,50.48,50.51,50.45,50.51,113724.0,40.0941,40.1179,40.0702,40.1179,113724.0
2018-04-03 15:30:00,50.51,50.52,50.37,50.38,280105.0,40.1179,40.1258,40.0067,40.0146,280105.0
2018-04-03 15:35:00,50.39,50.39,50.32,50.37,196432.0,40.0226,40.0226,39.967,40.0067,196432.0
2018-04-03 15:40:00,50.37,50.4,50.32,50.33,205335.0,40.0067,40.0305,39.967,39.9749,205335.0
2018-04-03 15:45:00,50.32,50.37,50.27,50.3,250863.0,39.967,40.0067,39.9273,39.9511,250863.0
2018-04-03 15:50:00,50.31,50.34,50.26,50.26,421954.0,39.959,39.9829,39.9193,39.9193,421954.0
2018-04-03 15:55:00,50.26,50.35,50.26,50.31,617267.0,39.9193,39.9908,39.9193,39.959,617267.0
2018-04-04 09:30:00,50.3,50.35,49.98,50.03,347986.0,39.9511,39.9908,39.6969,39.7367,347986.0
2018-04-04 09:35:00,50.03,50.07,49.97,50.04,344420.0,39.7367,39.7684,39.689,39.7446,344420.0
2018-04-04 09:40:00,50.03,50.2,50.0,50.2,328624.0,39.7367,39.8717,39.7128,39.8717,328624.0
2018-04-04 09:45:00,50.2,50.2,50.03,50.11,266584.0,39.8717,39.8717,39.7367,39.8002,266584.0
2018-04-04 09:50:00,50.11,50.16,50.09,50.11,212787.0,39.8002,39.8399,39.7843,39.8002,212787.0
2018-04-04 09:55:00,50.11,50.3,50.11,50.29,152549.0,39.8002,39.9511,39.8002,39.9432,152549.0
2018-04-04 10:00:00,50.29,50.3,50.19,50.26,200033.0,39.9432,39.9511,39.8637,39.9193,200033.0
2018-04-04 10:05:00,50.27,50.37,50.23,50.29,334368.0,39.9273,40.0067,39.8955,39.9432,334368.0
2018-04-04 10:10:00,50.3,50.38,50.27,50.38,322219.0,39.9511,40.0146,39.9273,40.0146,322219.0
2018-04-04 10:15:00,50.37,50.37,50.29,50.35,209431.0,40.0067,40.0067,39.9432,39.9908,209431.0
2018-04-04 10:20:00,50.35,50.37,50.32,50.32,139816.0,39.9908,40.0067,39.967,39.967,139816.0
2018-04-04 10:25:00,50.32,50.33,50.26,50.27,160448.0,39.967,39.9749,39.9193,39.9273,160448.0
2018-04-04 10:30:00,50.26,50.29,50.22,50.28,154158.0,39.9193,39.9432,39.8876,39.9352,154158.0
2018-04-04 10:35:00,50.28,50.33,50.24,50.33,116182.0,39.9352,39.9749,39.9034,39.9749,116182.0
2018-04-04 10:40:00,50.32,50.32,50.26,50.29,224104.0,39.967,39.967,39.9193,39.9432,224104.0
2018-04-04 10:45:00,50.29,50.31,50.2,50.2,157275.0,39.9432,39.959,39.8717,39.8717,157275.0
2018-04-04 10:50:00,50.21,50.29,50.19,50.26,116153.0,39.8796,39.9432,39.8637,39.9193,116153.0
2018-04-04 10:55:00,50.26,50.26,50.19,50.2,125904.0,39.9193,39.9193,39.8637,39.8717,125904.0
2018-04-04 11:00:00,50.19,50.21,50.1,50.14,135934.0,39.8637,39.8796,39.7923,39.824,135934.0
2018-04-04 11:05:00,50.15,50.26,50.14,50.24,181507.0,39.832,39.9193,39.824,39.9034,181507.0
2018-04-04 11:10:00,50.25,50.29,50.23,50.24,133972.0,39.9114,39.9432,39.8955,39.9034,133972.0
2018-04-04 11:15:00,50.23,50.24,50.14,50.16,136702.0,39.8955,39.9034,39.824,39.8399,136702.0
2018-04-04 11:20:00,50.16,50.17,50.11,50.12,138669.0,39.8399,39.8478,39.8002,39.8081,138669.0
2018-04-04 11:25:00,50.13,50.15,50.1,50.11,174681.0,39.8161,39.832,39.7923,39.8002,174681.0
2018-04-04 11:30:00,50.11,50.13,50.07,50.07,109408.0,39.8002,39.8161,39.7684,39.7684,109408.0
2018-04-04 11:35:00,50.07,50.09,50.05,50.09,138686.0,39.7684,39.7843,39.7525,39.7843,138686.0
2018-04-04 11:40:00,50.09,50.12,50.05,50.09,130798.0,39.7843,39.8081,39.7525,39.7843,130798.0
2018-04-04 11:45:00,50.08,50.1,50.03,50.05,103039.0,39.7764,39.7923,39.7367,39.7525,103039.0
2018-04-04 11:50:00,50.04,50.07,50.0,50.04,81534.0,39.7446,39.7684,39.7128,39.7446,81534.0
2018-04-04 11:55:00,50.04,50.06,50.0,50.05,146560.0,39.7446,39.7605,39.7128,39.7525,146560.0
2018-04-04 12:00:00,50.05,50.09,50.05,50.08,132026.0,39.7525,39.7843,39.7525,39.7764,132026.0
2018-04-04 12:05:00,50.08,50.08,50.02,50.07,158817.0,39.7764,39.7764,39.7287,39.7684,158817.0
2018-04-04 12:10:00,50.07,50.09,50.0,50.06,240008.0,39.7684,39.7843,39.7128,39.7605,240008.0
2018-04-04 12:15:00,50.05,50.05,50.02,50.03,47365.0,39.7525,39.7525,39.7287,39.7367,47365.0
2018-04-04 12:20:00,50.03,50.06,49.98,50.0,121501.0,39.7367,39.7605,39.6969,39.7128,121501.0
2018-04-04 12:25:00,50.0,50.06,49.99,50.03,49540.0,39.7128,39.7605,39.7049,39.7367,49540.0
2018-04-04 12:30:00,50.02,50.09,50.02,50.09,60706.0,39.7287,39.7843,39.7287,39.7843,60706.0
2018-04-04 12:35:00,50.1,50.12,50.03,50.05,69828.0,39.7923,39.8081,39.7367,39.7525,69828.0
2018-04-04 12:40:00,50.05,50.06,49.99,50.02,47073.0,39.7525,39.7605,39.7049,39.7287,47073.0
2018-04-04 12:45:00,50.02,50.07,50.0,50.06,69091.0,39.7287,39.7684,39.7128,39.7605,69091.0
2018-04-04 12:50:00,50.06,50.09,50.03,50.09,51266.0,39.7605,39.7843,39.7367,39.7843,51266.0
2018-04-04 12:55:00,50.08,50.1,50.04,50.05,64773.0,39.7764,39.7923,39.7446,39.7525,64773.0
2018-04-04 13:00:00,50.04,50.06,50.01,50.01,36148.0,39.7446,39.7605,39.7208,39.7208,36148.0
2018-04-04 13:05:00,50.01,50.03,49.96,49.98,102282.0,39.7208,39.7367,39.6811,39.6969,102282.0
2018-04-04 13:10:00,49.98,49.99,49.94,49.95,106371.0,39.6969,39.7049,39.6652,39.6731,106371.0
2018-04-04 13:15:00,49.95,49.97,49.93,49.93,45869.0,39.6731,39.689,39.6572,39.6572,45869.0
2018-04-04 13:20:00,49.93,50.01,49.91,49.95,124785.0,39.6572,39.7208,39.6413,39.6731,124785.0
2018-04-04 13:25:00,49.94,49.96,49.9,49.94,122462.0,39.6652,39.6811,39.6334,39.6652,122462.0
2018-04-04 13:30:00,49.95,49.95,49.89,49.9,222119.0,39.6731,39.6731,39.6255,39.6334,222119.0
2018-04-04 13:35:00,49.89,49.97,49.89,49.97,79021.0,39.6255,39.689,39.6255,39.689,79021.0
2018-04-04 13:40:00,49.97,50.04,49.96,50.04,363011.0,39.689,39.7446,39.6811,39.7446,363011.0
2018-04-04 13:45:00,50.03,50.03,49.98,50.0,88040.0,39.7367,39.7367,39.6969,39.7128,88040.0
2018-04-04 13:50:00,50.0,50.09,49.99,50.07,60068.0,39.7128,39.7843,39.7049,39.7684,60068.0
2018-04-04 13:55:00,50.07,50.1,50.06,50.09,86936.0,39.7684,39.7923,39.7605,39.7843,86936.0
2018-04-04 14:00:00,50.1,50.14,50.08,50.14,125488.0,39.7923,39.824,39.7764,39.824,125488.0
2018-04-04 14:05:00,50.14,50.23,50.14,50.22,184104.0,39.824,39.8955,39.824,39.8876,184104.0
2018-04-04 14:10:00,50.22,50.25,50.21,50.21,208820.0,39.8876,39.9114,39.8796,39.8796,208820.0
2018-04-04 14:15:00,50.21,50.28,50.19,50.26,134800.0,39.8796,39.9352,39.8637,39.9193,134800.0
2018-04-04 14:20:00,50.27,50.32,50.26,50.31,65887.0,39.9273,39.967,39.9193,39.959,65887.0
2018-04-04 14:25:00,50.32,50.36,50.28,50.36,149361.0,39.967,39.9988,39.9352,39.9988,149361.0
2018-04-04 14:30:00,50.36,50.37,50.3,50.32,73919.0,39.9988,40.0067,39.9511,39.967,73919.0
2018-04-04 14:35:00,50.31,50.39,50.31,50.37,98476.0,39.959,40.0226,39.959,40.0067,98476.0
2018-04-04 14:40:00,50.37,50.49,50.36,50.48,142352.0,40.0067,40.102,39.9988,40.0941,142352.0
2018-04-04 14:45:00,50.48,50.51,50.44,50.47,129599.0,40.0941,40.1179,40.0623,40.0861,129599.0
2018-04-04 14:50:00,50.47,50.48,50.43,50.43,85038.0,40.0861,40.0941,40.0544,40.0544,85038.0
2018-04-04 14:55:00,50.43,50.43,50.4,50.41,149166.0,40.0544,40.0544,40.0305,40.0385,149166.0
2018-04-04 15:00:00,50.4,50.52,50.39,50.5,161522.0,40.0305,40.1258,40.0226,40.11,161522.0
2018-04-04 15:05:00,50.5,50.55,50.48,50.5,141044.0,40.11,40.1497,40.0941,40.11,141044.0
2018-04-04 15:10:00,50.5,50.5,50.43,50.46,137505.0,40.11,40.11,40.0544,40.0782,137505.0
2018-04-04 15:15:00,50.45,50.47,50.42,50.43,184655.0,40.0702,40.0861,40.0464,40.0544,184655.0
2018-04-04 15:20:00,50.43,50.52,50.42,50.47,189518.0,40.0544,40.1258,40.0464,40.0861,189518.0
2018-04-04 15:25:00,50.48,50.53,50.46,50.48,122381.0,40.0941,40.1338,40.0782,40.0941,122381.0
2018-04-04 15:30:00,50.48,50.52,50.47,50.48,203411.0,40.0941,40.1258,40.0861,40.0941,203411.0
2018-04-04 15:35:00,50.48,50.49,50.46,50.47,134251.0,40.0941,40.102,40.0782,40.0861,134251.0
2018-04-04 15:40:00,50.46,50.47,50.41,50.41,172181.0,40.0782,40.0861,40.0385,40.0385,172181.0
2018-04-04 15:45:00,50.42,50.47,50.39,50.42,340720.0,40.0464,40.0861,40.0226,40.0464,340720.0
2018-04-04 15:50:00,50.42,50.45,50.4,50.44,215171.0,40.0464,40.0702,40.0305,40.0623,215171.0
2018-04-04 15:55:00,50.44,50.45,50.38,50.42,1729765.0,40.0623,40.0702,40.0146,40.0464,1729765.0
2018-04-05 09:30:00,50.41,50.41,50.12,50.16,418516.0,40.0385,40.0385,39.8081,39.8399,418516.0
2018-04-05 09:35:00,50.17,50.17,50.01,50.01,500725.0,39.8478,39.8478,39.7208,39.7208,500725.0
2018-04-05 09:40:00,50.01,50.01,49.86,49.91,211122.0,39.7208,39.7208,39.6016,39.6413,211122.0
2018-04-05 09:45:00,49.91,50.02,49.85,50.0,193509.0,39.6413,39.7287,39.5937,39.7128,193509.0
2018-04-05 09:50:00,50.0,50.08,49.96,50.06,97517.0,39.7128,39.7764,39.6811,39.7605,97517.0
2018-04-05 09:55:00,50.05,50.12,50.04,50.12,156585.0,39.7525,39.8081,39.7446,39.8081,156585.0
2018-04-05 10:00:00,50.13,50.2,50.12,50.16,217450.0,39.8161,39.8717,39.8081,39.8399,217450.0
2018-04-05 10:05:00,50.16,50.18,50.1,50.14,106461.0,39.8399,39.8558,39.7923,39.824,106461.0
2018-04-05 10:10:00,50.15,50.19,50.11,50.14,135996.0,39.832,39.8637,39.8002,39.824,135996.0
2018-04-05 10:15:00,50.15,50.25,50.15,50.25,278220.0,39.832,39.9114,39.832,39.9114,278220.0
2018-04-05 10:20:00,50.25,50.28,50.2,50.28,221459.0,39.9114,39.9352,39.8717,39.9352,221459.0
2018-04-05 10:25:00,50.27,50.32,50.24,50.28,294869.0,39.9273,39.967,39.9034,39.9352,294869.0
2018-04-05 10:30:00,50.27,50.28,50.16,50.19,162363.0,39.9273,39.9352,39.8399,39.8637,162363.0
2018-04-05 10:35:00,50.19,50.21,50.14,50.18,187436.0,39.8637,39.8796,39.824,39.8558,187436.0
2018-04-05 10:40:00,50.18,50.22,50.17,50.19,91728.0,39.8558,39.8876,39.8478,39.8637,91728.0
2018-04-05 10:45:00,50.19,50.2,50.1,50.11,166555.0,39.8637,39.8717,39.7923,39.8002,166555.0
2018-04-05 10:50:00,50.1,50.18,50.1,50.15,78849.0,39.7923,39.8558,39.7923,39.832,78849.0
2018-04-05 10:55:00,50.15,50.19,50.12,50.13,79787.0,39.832,39.8637,39.8081,39.8161,79787.0
2018-04-05 11:00:00,50.13,50.15,50.1,50.11,141863.0,39.8161,39.832,39.7923,39.8002,141863.0
2018-04-05 11:05:00,50.12,50.28,50.11,50.28,101380.0,39.8081,39.9352,39.8002,39.9352,101380.0
2018-04-05 11:10:00,50.28,50.36,50.24,50.36,88187.0,39.9352,39.9988,39.9034,39.9988,88187.0
2018-04-05 11:15:00,50.36,50.39,50.33,50.35,402692.0,39.9988,40.0226,39.9749,39.9908,402692.0
2018-04-05 11:20:00,50.34,50.34,50.24,50.26,103627.0,39.9829,39.9829,39.9034,39.9193,103627.0
2018-04-05 11:25:00,50.26,50.31,50.23,50.3,105213.0,39.9193,39.959,39.8955,39.9511,105213.0
2018-04-05 11:30:00,50.29,50.32,50.24,50.32,185486.0,39.9432,39.967,39.9034,39.967,185486.0
2018-04-05 11:35:00,50.32,50.36,50.31,50.36,55004.0,39.967,39.9988,39.959,39.9988,55004.0
2018-04-05 11:40:00,50.36,50.36,50.3,50.3,113668.0,39.9988,39.9988,39.9511,39.9511,113668.0
2018-04-05 11:45:00,50.31,50.34,50.27,50.34,55952.0,39.959,39.9829,39.9273,39.9829,55952.0
2018-04-05 11:50:00,50.34,50.4,50.34,50.37,100555.0,39.9829,40.0305,39.9829,40.0067,100555.0
2018-04-05 11:55:00,50.37,50.41,50.35,50.38,268077.0,40.0067,40.0385,39.9908,40.0146,268077.0
2018-04-05 12:00:00,50.39,50.44,50.38,50.44,105355.0,40.0226,40.0623,40.0146,40.0623,105355.0
2018-04-05 12:05:00,50.44,50.45,50.41,50.43,33866.0,40.0623,40.0702,40.0385,40.0544,33866.0
2018-04-05 12:10:00,50.43,50.48,50.42,50.48,65084.0,40.0544,40.0941,40.0464,40.0941,65084.0
2018-04-05 12:15:00,50.48,50.49,50.45,50.48,78297.0,40.0941,40.102,40.0702,40.0941,78297.0
2018-04-05 12:20:00,50.49,50.49,50.43,50.46,85179.0,40.102,40.102,40.0544,40.0782,85179.0
2018-04-05 12:25:00,50.46,50.47,50.39,50.44,228640.0,40.0782,40.0861,40.0226,40.0623,228640.0
2018-04-05 12:30:00,50.43,50.48,50.43,50.47,37093.0,40.0544,40.0941,40.0544,40.0861,37093.0
2018-04-05 12:35:00,50.46,50.46,50.4,50.45,120096.0,40.0782,40.0782,40.0305,40.0702,120096.0
2018-04-05 12:40:00,50.45,50.47,50.44,50.44,52131.0,40.0702,40.0861,40.0623,40.0623,52131.0
2018-04-05 12:45:00,50.44,50.44,50.38,50.42,118662.0,40.0623,40.0623,40.0146,40.0464,118662.0
2018-04-05 12:50:00,50.42,50.44,50.41,50.44,44357.0,40.0464,40.0623,40.0385,40.0623,44357.0
2018-04-05 12:55:00,50.44,50.51,50.44,50.51,96128.0,40.0623,40.1179,40.0623,40.1179,96128.0
2018-04-05 13:00:00,50.51,50.55,50.5,50.54,52975.0,40.1179,40.1497,40.11,40.1417,52975.0
2018-04-05 13:05:00,50.55,50.55,50.51,50.54,65176.0,40.1497,40.1497,40.1179,40.1417,65176.0
2018-04-05 13:10:00,50.54,50.55,50.48,50.52,61540.0,40.1417,40.1497,40.0941,40.1258,61540.0
2018-04-05 13:15:00,50.53,50.54,50.49,50.51,49773.0,40.1338,40.1417,40.102,40.1179,49773.0
2018-04-05 13:20:00,50.51,50.61,50.51,50.61,96931.0,40.1179,40.1973,40.1179,40.1973,96931.0
2018-04-05 13:25:00,50.6,50.62,50.58,50.6,95754.0,40.1894,40.2053,40.1735,40.1894,95754.0
2018-04-05 13:30:00,50.6,50.6,50.56,50.59,84480.0,40.1894,40.1894,40.1576,40.1814,84480.0
2018-04-05 13:35:00,50.59,50.65,50.58,50.65,80575.0,40.1814,40.2291,40.1735,40.2291,80575.0
2018-04-05 13:40:00,50.65,50.66,50.59,50.63,134307.0,40.2291,40.237,40.1814,40.2132,134307.0
2018-04-05 13:45:00,50.63,50.68,50.61,50.67,71074.0,40.2132,40.2529,40.1973,40.245,71074.0
2018-04-05 13:50:00,50.67,50.74,50.66,50.71,167203.0,40.245,40.3006,40.237,40.2767,167203.0
2018-04-05 13:55:00,50.72,50.75,50.71,50.74,50859.0,40.2847,40.3085,40.2767,40.3006,50859.0
2018-04-05 14:00:00,50.75,50.81,50.73,50.74,186836.0,40.3085,40.3562,40.2926,40.3006,186836.0
2018-04-05 14:05:00,50.73,50.76,50.66,50.68,210387.0,40.2926,40.3165,40.237,40.2529,210387.0
2018-04-05 14:10:00,50.67,50.76,50.67,50.75,126271.0,40.245,40.3165,40.245,40.3085,126271.0
2018-04-05 14:15:00,50.75,50.75,50.68,50.7,104999.0,40.3085,40.3085,40.2529,40.2688,104999.0
2018-04-05 14:20:00,50.7,50.72,50.66,50.69,56928.0,40.2688,40.2847,40.237,40.2609,56928.0
2018-04-05 14:25:00,50.68,50.75,50.68,50.73,78625.0,40.2529,40.3085,40.2529,40.2926,78625.0
2018-04-05 14:30:00,50.73,50.81,50.73,50.81,99234.0,40.2926,40.3562,40.2926,40.3562,99234.0
2018-04-05 14:35:00,50.82,50.85,50.81,50.85,142994.0,40.3641,40.3879,40.3562,40.3879,142994.0
2018-04-05 14:40:00,50.85,50.89,50.84,50.89,130532.0,40.3879,40.4197,40.38,40.4197,130532.0
2018-04-05 14:45:00,50.89,50.93,50.86,50.88,110383.0,40.4197,40.4515,40.3959,40.4118,110383.0
2018-04-05 14:50:00,50.87,50.89,50.83,50.88,110133.0,40.4038,40.4197,40.3721,40.4118,110133.0
2018-04-05 14:55:00,50.88,50.9,50.86,50.87,65830.0,40.4118,40.4277,40.3959,40.4038,65830.0
2018-04-05 15:00:00,50.88,50.88,50.84,50.88,77778.0,40.4118,40.4118,40.38,40.4118,77778.0
2018-04-05 15:05:00,50.89,50.96,50.87,50.95,157717.0,40.4197,40.4753,40.4038,40.4674,157717.0
2018-04-05 15:10:00,50.95,50.97,50.89,50.89,201947.0,40.4674,40.4833,40.4197,40.4197,201947.0
2018-04-05 15:15:00,50.9,50.9,50.84,50.85,222525.0,40.4277,40.4277,40.38,40.3879,222525.0
2018-04-05 15:20:00,50.85,50.87,50.83,50.86,77201.0,40.3879,40.4038,40.3721,40.3959,77201.0
2018-04-05 15:25:00,50.86,50.9,50.83,50.88,376863.0,40.3959,40.4277,40.3721,40.4118,376863.0
2018-04-05 15:30:00,50.88,50.89,50.79,50.8,140493.0,40.4118,40.4197,40.3403,40.3482,140493.0
2018-04-05 15:35:00,50.79,50.81,50.76,50.79,258100.0,40.3403,40.3562,40.3165,40.3403,258100.0
2018-04-05 15:40:00,50.79,50.82,50.76,50.77,272097.0,40.3403,40.3641,40.3165,40.3244,272097.0
2018-04-05 15:45:00,50.78,50.83,50.77,50.8,410191.0,40.3323,40.3721,40.3244,40.3482,410191.0
2018-04-05 15:50:00,50.8,50.86,50.78,50.84,440092.0,40.3482,40.3959,40.3323,40.38,440092.0
2018-04-05 15:55:00,50.84,50.86,50.79,50.82,1441333.0,40.38,40.3959,40.3403,40.3641,1441333.0
2018-04-06 09:30:00,50.89,51.0,50.76,50.81,699400.0,40.4197,40.5071,40.3165,40.3562,699400.0
2018-04-06 09:35:00,50.81,50.83,50.67,50.71,384551.0,40.3562,40.3721,40.245,40.2767,384551.0
2018-04-06 09:40:00,50.71,50.89,50.7,50.78,383027.0,40.2767,40.4197,40.2688,40.3323,383027.0
2018-04-06 09:45:00,50.78,50.87,50.72,50.87,209748.0,40.3323,40.4038,40.2847,40.4038,209748.0
2018-04-06 09:50:00,50.88,50.89,50.8,50.82,361533.0,40.4118,40.4197,40.3482,40.3641,361533.0
2018-04-06 09:55:00,50.81,50.85,50.75,50.83,107050.0,40.3562,40.3879,40.3085,40.3721,107050.0
2018-04-06 10:00:00,50.83,50.9,50.8,50.87,113637.0,40.3721,40.4277,40.3482,40.4038,113637.0
2018-04-06 10:05:00,50.87,50.96,50.85,50.92,256674.0,40.4038,40.4753,40.3879,40.4435,256674.0
2018-04-06 10:10:00,50.93,50.95,50.85,50.87,97314.0,40.4515,40.4674,40.3879,40.4038,97314.0
2018-04-06 10:15:00,50.87,50.96,50.87,50.93,165528.0,40.4038,40.4753,40.4038,40.4515,165528.0
2018-04-06 10:20:00,50.93,51.0,50.91,50.97,115417.0,40.4515,40.5071,40.4356,40.4833,115417.0
2018-04-06 10:25:00,50.97,50.99,50.91,50.91,107487.0,40.4833,40.4991,40.4356,40.4356,107487.0
2018-04-06 10:30:00,50.91,50.98,50.91,50.98,70397.0,40.4356,40.4912,40.4356,40.4912,70397.0
2018-04-06 10:35:00,50.97,50.97,50.87,50.89,173260.0,40.4833,40.4833,40.4038,40.4197,173260.0
2018-04-06 10:40:00,50.9,50.9,50.82,50.86,98305.0,40.4277,40.4277,40.3641,40.3959,98305.0
2018-04-06 10:45:00,50.86,50.88,50.77,50.82,196794.0,40.3959,40.4118,40.3244,40.3641,196794.0
2018-04-06 10:50:00,50.83,50.87,50.8,50.82,79232.0,40.3721,40.4038,40.3482,40.3641,79232.0
2018-04-06 10:55:00,50.82,50.87,50.81,50.83,139808.0,40.3641,40.4038,40.3562,40.3721,139808.0
2018-04-06 11:00:00,50.83,50.83,50.71,50.74,168760.0,40.3721,40.3721,40.2767,40.3006,168760.0
2018-04-06 11:05:00,50.73,50.75,50.68,50.68,152273.0,40.2926,40.3085,40.2529,40.2529,152273.0
2018-04-06 11:10:00,50.69,50.73,50.6,50.61,199501.0,40.2609,40.2926,40.1894,40.1973,199501.0
2018-04-06 11:15:00,50.61,50.68,50.6,50.68,145721.0,40.1973,40.2529,40.1894,40.2529,145721.0
2018-04-06 11:20:00,50.68,50.7,50.61,50.61,126439.0,40.2529,40.2688,40.1973,40.1973,126439.0
2018-04-06 11:25:00,50.62,50.7,50.61,50.64,72765.0,40.2053,40.2688,40.1973,40.2211,72765.0
2018-04-06 11:30:00,50.65,50.74,50.64,50.73,320478.0,40.2291,40.3006,40.2211,40.2926,320478.0
2018-04-06 11:35:00,50.74,50.8,50.73,50.79,122799.0,40.3006,40.3482,40.2926,40.3403,122799.0
2018-04-06 11:40:00,50.8,50.81,50.74,50.78,104607.0,40.3482,40.3562,40.3006,40.3323,104607.0
2018-04-06 11:45:00,50.79,50.85,50.77,50.8,304343.0,40.3403,40.3879,40.3244,40.3482,304343.0
2018-04-06 11:50:00,50.81,50.84,50.78,50.81,95833.0,40.3562,40.38,40.3323,40.3562,95833.0
2018-04-06 11:55:00,50.82,50.87,50.78,50.79,108476.0,40.3641,40.4038,40.3323,40.3403,108476.0
2018-04-06 12:00:00,50.8,50.82,50.75,50.76,125079.0,40.3482,40.3641,40.3085,40.3165,125079.0
2018-04-06 12:05:00,50.75,50.8,50.75,50.78,64923.0,40.3085,40.3482,40.3085,40.3323,64923.0
2018-04-06 12:10:00,50.78,50.79,50.75,50.76,60338.0,40.3323,40.3403,40.3085,40.3165,60338.0
2018-04-06 12:15:00,50.76,50.78,50.73,50.73,56661.0,40.3165,40.3323,40.2926,40.2926,56661.0
2018-04-06 12:20:00,50.73,50.75,50.71,50.72,35897.0,40.2926,40.3085,40.2767,40.2847,35897.0
2018-04-06 12:25:00,50.72,50.72,50.68,50.69,49553.0,40.2847,40.2847,40.2529,40.2609,49553.0
2018-04-06 12:30:00,50.68,50.72,50.65,50.71,122074.0,40.2529,40.2847,40.2291,40.2767,122074.0
2018-04-06 12:35:00,50.71,50.74,50.7,50.74,49163.0,40.2767,40.3006,40.2688,40.3006,49163.0
2018-04-06 12:40:00,50.74,50.8,50.72,50.73,96522.0,40.3006,40.3482,40.2847,40.2926,96522.0
2018-04-06 12:45:00,50.73,50.76,50.72,50.75,39554.0,40.2926,40.3165,40.2847,40.3085,39554.0
2018-04-06 12:50:00,50.75,50.8,50.71,50.8,52719.0,40.3085,40.3482,40.2767,40.3482,52719.0
2018-04-06 12:55:00,50.79,50.83,50.78,50.82,87384.0,40.3403,40.3721,40.3323,40.3641,87384.0
2018-04-06 13:00:00,50.82,50.83,50.76,50.8,75678.0,40.3641,40.3721,40.3165,40.3482,75678.0
2018-04-06 13:05:00,50.8,50.81,50.74,50.74,156097.0,40.3482,40.3562,40.3006,40.3006,156097.0
2018-04-06 13:10:00,50.74,50.76,50.69,50.72,64366.0,40.3006,40.3165,40.2609,40.2847,64366.0
2018-04-06 13:15:00,50.73,50.75,50.7,50.75,83923.0,40.2926,40.3085,40.2688,40.3085,83923.0
2018-04-06 13:20:00,50.75,50.78,50.71,50.72,42082.0,40.3085,40.3323,40.2767,40.2847,42082.0
2018-04-06 13:25:00,50.72,50.78,50.72,50.75,53714.0,40.2847,40.3323,40.2847,40.3085,53714.0
2018-04-06 13:30:00,50.75,50.79,50.73,50.77,47895.0,40.3085,40.3403,40.2926,40.3244,47895.0
2018-04-06 13:35:00,50.76,50.8,50.73,50.74,67951.0,40.3165,40.3482,40.2926,40.3006,67951.0
2018-04-06 13:40:00,50.73,50.75,50.69,50.72,29793.0,40.2926,40.3085,40.2609,40.2847,29793.0
2018-04-06 13:45:00,50.73,50.73,50.66,50.66,80647.0,40.2926,40.2926,40.237,40.237,80647.0
2018-04-06 13:50:00,50.66,50.67,50.59,50.59,159652.0,40.237,40.245,40.1814,40.1814,159652.0
2018-04-06 13:55:00,50.59,50.63,50.55,50.55,104847.0,40.1814,40.2132,40.1497,40.1497,104847.0
2018-04-06 14:00:00,50.55,50.58,50.51,50.53,182458.0,40.1497,40.1735,40.1179,40.1338,182458.0
2018-04-06 14:05:00,50.53,50.55,50.47,50.55,101872.0,40.1338,40.1497,40.0861,40.1497,101872.0
2018-04-06 14:10:00,50.54,50.57,50.52,50.55,74501.0,40.1417,40.1656,40.1258,40.1497,74501.0
2018-04-06 14:15:00,50.54,50.55,50.5,50.51,110805.0,40.1417,40.1497,40.11,40.1179,110805.0
2018-04-06 14:20:00,50.52,50.59,50.51,50.56,91677.0,40.1258,40.1814,40.1179,40.1576,91677.0
2018-04-06 14:25:00,50.55,50.55,50.46,50.48,161076.0,40.1497,40.1497,40.0782,40.0941,161076.0
2018-04-06 14:30:00,50.47,50.53,50.44,50.46,104354.0,40.0861,40.1338,40.0623,40.0782,104354.0
2018-04-06 14:35:00,50.46,50.48,50.35,50.38,196748.0,40.0782,40.0941,39.9908,40.0146,196748.0
2018-04-06 14:40:00,50.39,50.5,50.36,50.44,324069.0,40.0226,40.11,39.9988,40.0623,324069.0
2018-04-06 14:45:00,50.43,50.48,50.4,50.45,273194.0,40.0544,40.0941,40.0305,40.0702,273194.0
2018-04-06 14:50:00,50.44,50.45,50.37,50.44,123855.0,40.0623,40.0702,40.0067,40.0623,123855.0
2018-04-06 14:55:00,50.44,50.44,50.35,50.4,93323.0,40.0623,40.0623,39.9908,40.0305,93323.0
2018-04-06 15:00:00,50.4,50.45,50.34,50.35,271780.0,40.0305,40.0702,39.9829,39.9908,271780.0
2018-04-06 15:05:00,50.35,50.44,50.31,50.44,242439.0,39.9908,40.0623,39.959,40.0623,242439.0
2018-04-06 15:10:00,50.44,50.49,50.4,50.49,173112.0,40.0623,40.102,40.0305,40.102,173112.0
2018-04-06 15:15:00,50.48,50.52,50.45,50.45,150602.0,40.0941,40.1258,40.0702,40.0702,150602.0
2018-04-06 15:20:00,50.45,50.49,50.42,50.45,87762.0,40.0702,40.102,40.0464,40.0702,87762.0
2018-04-06 15:25:00,50.46,50.47,50.4,50.41,127004.0,40.0782,40.0861,40.0305,40.0385,127004.0
2018-04-06 15:30:00,50.41,50.45,50.39,50.43,186270.0,40.0385,40.0702,40.0226,40.0544,186270.0
2018-04-06 15:35:00,50.44,50.52,50.43,50.51,199005.0,40.0623,40.1258,40.0544,40.1179,199005.0
2018-04-06 15:40:00,50.51,50.57,50.5,50.51,168639.0,40.1179,40.1656,40.11,40.1179,168639.0
2018-04-06 15:45:00,50.5,50.51,50.36,50.37,286106.0,40.11,40.1179,39.9988,40.0067,286106.0
2018-04-06 15:50:00,50.36,50.53,50.36,50.48,488891.0,39.9988,40.1338,39.9988,40.0941,488891.0
2018-04-06 15:55:00,50.48,50.49,50.42,50.43,1867427.0,40.0941,40.102,40.0464,40.0544,1867427.0
2018-04-09 09:30:00,50.46,50.55,50.32,50.53,198291.0,40.0782,40.1497,39.967,40.1338,198291.0
2018-04-09 09:35:00,50.53,50.54,50.45,50.5,332786.0,40.1338,40.1417,40.0702,40.11,332786.0
2018-04-09 09:40:00,50.5,50.51,50.43,50.51,240102.0,40.11,40.1179,40.0544,40.1179,240102.0
2018-04-09 09:45:00,50.5,50.51,50.33,50.34,415637.0,40.11,40.1179,39.9749,39.9829,415637.0
2018-04-09 09:50:00,50.34,50.43,50.34,50.39,149030.0,39.9829,40.0544,39.9829,40.0226,149030.0
2018-04-09 09:55:00,50.39,50.49,50.33,50.48,212524.0,40.0226,40.102,39.9749,40.0941,212524.0
2018-04-09 10:00:00,50.49,50.58,50.45,50.48,243043.0,40.102,40.1735,40.0702,40.0941,243043.0
2018-04-09 10:05:00,50.48,50.5,50.39,50.4,413289.0,40.0941,40.11,40.0226,40.0305,413289.0
2018-04-09 10:10:00,50.4,50.4,50.32,50.36,153146.0,40.0305,40.0305,39.967,39.9988,153146.0
2018-04-09 10:15:00,50.36,50.38,50.29,50.38,182980.0,39.9988,40.0146,39.9432,40.0146,182980.0
2018-04-09 10:20:00,50.38,50.47,50.37,50.46,179267.0,40.0146,40.0861,40.0067,40.0782,179267.0
2018-04-09 10:25:00,50.47,50.53,50.46,50.51,201183.0,40.0861,40.1338,40.0782,40.1179,201183.0
2018-04-09 10:30:00,50.51,50.62,50.5,50.57,446056.0,40.1179,40.2053,40.11,40.1656,446056.0
2018-04-09 10:35:00,50.57,50.57,50.51,50.51,87739.0,40.1656,40.1656,40.1179,40.1179,87739.0
2018-04-09 10:40:00,50.51,50.51,50.42,50.46,98221.0,40.1179,40.1179,40.0464,40.0782,98221.0
2018-04-09 10:45:00,50.46,50.46,50.39,50.41,76556.0,40.0782,40.0782,40.0226,40.0385,76556.0
2018-04-09 10:50:00,50.41,50.44,50.38,50.41,117780.0,40.0385,40.0623,40.0146,40.0385,117780.0
2018-04-09 10:55:00,50.41,50.42,50.33,50.35,125534.0,40.0385,40.0464,39.9749,39.9908,125534.0
2018-04-09 11:00:00,50.35,50.44,50.32,50.44,68297.0,39.9908,40.0623,39.967,40.0623,68297.0
2018-04-09 11:05:00,50.43,50.45,50.4,50.43,115641.0,40.0544,40.0702,40.0305,40.0544,115641.0
2018-04-09 11:10:00,50.44,50.49,50.43,50.48,79036.0,40.0623,40.102,40.0544,40.0941,79036.0
2018-04-09 11:15:00,50.49,50.51,50.45,50.49,180629.0,40.102,40.1179,40.0702,40.102,180629.0
2018-04-09 11:20:00,50.49,50.5,50.44,50.48,106195.0,40.102,40.11,40.0623,40.0941,106195.0
2018-04-09 11:25:00,50.48,50.52,50.47,50.51,187684.0,40.0941,40.1258,40.0861,40.1179,187684.0
2018-04-09 11:30:00,50.51,50.56,50.49,50.54,186772.0,40.1179,40.1576,40.102,40.1417,186772.0
2018-04-09 11:35:00,50.53,50.57,50.51,50.55,102468.0,40.1338,40.1656,40.1179,40.1497,102468.0
2018-04-09 11:40:00,50.55,50.57,50.53,50.57,69974.0,40.1497,40.1656,40.1338,40.1656,69974.0
2018-04-09 11:45:00,50.58,50.59,50.55,50.58,180696.0,40.1735,40.1814,40.1497,40.1735,180696.0
2018-04-09 11:50:00,50.58,50.61,50.55,50.6,288893.0,40.1735,40.1973,40.1497,40.1894,288893.0
2018-04-09 11:55:00,50.61,50.62,50.58,50.62,144666.0,40.1973,40.2053,40.1735,40.2053,144666.0
2018-04-09 12:00:00,50.62,50.63,50.54,50.56,275915.0,40.2053,40.2132,40.1417,40.1576,275915.0
2018-04-09 12:05:00,50.55,50.58,50.55,50.55,27829.0,40.1497,40.1735,40.1497,40.1497,27829.0
2018-04-09 12:10:00,50.55,50.57,50.54,50.57,28762.0,40.1497,40.1656,40.1417,40.1656,28762.0
2018-04-09 12:15:00,50.57,50.61,50.56,50.6,93726.0,40.1656,40.1973,40.1576,40.1894,93726.0
2018-04-09 12:20:00,50.6,50.63,50.58,50.62,35952.0,40.1894,40.2132,40.1735,40.2053,35952.0
2018-04-09 12:25:00,50.62,50.64,50.6,50.64,23811.0,40.2053,40.2211,40.1894,40.2211,23811.0
2018-04-09 12:30:00,50.63,50.69,50.62,50.67,45289.0,40.2132,40.2609,40.2053,40.245,45289.0
2018-04-09 12:35:00,50.66,50.72,50.65,50.66,133877.0,40.237,40.2847,40.2291,40.237,133877.0
2018-04-09 12:40:00,50.66,50.68,50.63,50.66,59085.0,40.237,40.2529,40.2132,40.237,59085.0
2018-04-09 12:45:00,50.66,50.7,50.65,50.69,39700.0,40.237,40.2688,40.2291,40.2609,39700.0
2018-04-09 12:50:00,50.69,50.7,50.67,50.68,40671.0,40.2609,40.2688,40.245,40.2529,40671.0
2018-04-09 12:55:00,50.68,50.73,50.67,50.73,50597.0,40.2529,40.2926,40.245,40.2926,50597.0
2018-04-09 13:00:00,50.73,50.74,50.71,50.74,50281.0,40.2926,40.3006,40.2767,40.3006,50281.0
2018-04-09 13:05:00,50.73,50.79,50.73,50.77,88366.0,40.2926,40.3403,40.2926,40.3244,88366.0
2018-04-09 13:10:00,50.77,50.8,50.76,50.76,60139.0,40.3244,40.3482,40.3165,40.3165,60139.0
2018-04-09 13:15:00,50.76,50.8,50.75,50.79,53600.0,40.3165,40.3482,40.3085,40.3403,53600.0
2018-04-09 13:20:00,50.79,50.81,50.76,50.79,63655.0,40.3403,40.3562,40.3165,40.3403,63655.0
2018-04-09 13:25:00,50.8,50.82,50.79,50.8,29874.0,40.3482,40.3641,40.3403,40.3482,29874.0
2018-04-09 13:30:00,50.79,50.8,50.74,50.74,58086.0,40.3403,40.3482,40.3006,40.3006,58086.0
2018-04-09 13:35:00,50.74,50.79,50.73,50.79,51412.0,40.3006,40.3403,40.2926,40.3403,51412.0
2018-04-09 13:40:00,50.79,50.82,50.77,50.8,96351.0,40.3403,40.3641,40.3244,40.3482,96351.0
2018-04-09 13:45:00,50.81,50.83,50.8,50.82,31798.0,40.3562,40.3721,40.3482,40.3641,31798.0
2018-04-09 13:50:00,50.82,50.86,50.82,50.86,61837.0,40.3641,40.3959,40.3641,40.3959,61837.0
2018-04-09 13:55:00,50.86,50.86,50.82,50.83,55441.0,40.3959,40.3959,40.3641,40.3721,55441.0
2018-04-09 14:00:00,50.83,50.83,50.79,50.8,63037.0,40.3721,40.3721,40.3403,40.3482,63037.0
2018-04-09 14:05:00,50.8,50.84,50.77,50.83,58537.0,40.3482,40.38,40.3244,40.3721,58537.0
2018-04-09 14:10:00,50.82,50.83,50.77,50.78,62405.0,40.3641,40.3721,40.3244,40.3323,62405.0
2018-04-09 14:15:00,50.79,50.81,50.77,50.8,28042.0,40.3403,40.3562,40.3244,40.3482,28042.0
2018-04-09 14:20:00,50.8,50.81,50.77,50.79,78703.0,40.3482,40.3562,40.3244,40.3403,78703.0
2018-04-09 14:25:00,50.78,50.81,50.76,50.81,62038.0,40.3323,40.3562,40.3165,40.3562,62038.0
2018-04-09 14:30:00,50.8,50.84,50.79,50.82,72648.0,40.3482,40.38,40.3403,40.3641,72648.0
2018-04-09 14:35:00,50.82,50.85,50.76,50.84,87551.0,40.3641,40.3879,40.3165,40.38,87551.0
2018-04-09 14:40:00,50.85,50.85,50.78,50.8,80600.0,40.3879,40.3879,40.3323,40.3482,80600.0
2018-04-09 14:45:00,50.8,50.83,50.76,50.83,122745.0,40.3482,40.3721,40.3165,40.3721,122745.0
2018-04-09 14:50:00,50.82,50.86,50.82,50.85,122811.0,40.3641,40.3959,40.3641,40.3879,122811.0
2018-04-09 14:55:00,50.86,50.87,50.83,50.85,81817.0,40.3959,40.4038,40.3721,40.3879,81817.0
2018-04-09 15:00:00,50.85,50.85,50.79,50.85,79457.0,40.3879,40.3879,40.3403,40.3879,79457.0
2018-04-09 15:05:00,50.85,50.87,50.84,50.85,209802.0,40.3879,40.4038,40.38,40.3879,209802.0
2018-04-09 15:10:00,50.86,50.86,50.78,50.79,78566.0,40.3959,40.3959,40.3323,40.3403,78566.0
2018-04-09 15:15:00,50.78,50.79,50.7,50.7,115674.0,40.3323,40.3403,40.2688,40.2688,115674.0
2018-04-09 15:20:00,50.7,50.7,50.66,50.68,184174.0,40.2688,40.2688,40.237,40.2529,184174.0
2018-04-09 15:25:00,50.69,50.69,50.62,50.66,202969.0,40.2609,40.2609,40.2053,40.237,202969.0
2018-04-09 15:30:00,50.65,50.68,50.61,50.63,182073.0,40.2291,40.2529,40.1973,40.2132,182073.0
2018-04-09 15:35:00,50.63,50.67,50.6,50.66,143249.0,40.2132,40.245,40.1894,40.237,143249.0
2018-04-09 15:40:00,50.66,50.68,50.61,50.68,263340.0,40.237,40.2529,40.1973,40.2529,263340.0
2018-04-09 15:45:00,50.68,50.69,50.58,50.6,169317.0,40.2529,40.2609,40.1735,40.1894,169317.0
2018-04-09 15:50:00,50.59,50.61,50.56,50.57,309614.0,40.1814,40.1973,40.1576,40.1656,309614.0
2018-04-09 15:55:00,50.57,50.59,50.47,50.52,1105541.0,40.1656,40.1814,40.0861,40.1258,1105541.0
2018-04-10 09:30:00,50.53,50.59,50.46,50.46,255021.0,40.1338,40.1814,40.0782,40.0782,255021.0
2018-04-10 09:35:00,50.46,50.52,50.39,50.48,352339.0,40.0782,40.1258,40.0226,40.0941,352339.0
2018-04-10 09:40:00,50.48,50.52,50.41,50.42,217284.0,40.0941,40.1258,40.0385,40.0464,217284.0
2018-04-10 09:45:00,50.43,50.52,50.4,50.46,80359.0,40.0544,40.1258,40.0305,40.0782,80359.0
2018-04-10 09:50:00,50.47,50.53,50.47,50.52,121642.0,40.0861,40.1338,40.0861,40.1258,121642.0
2018-04-10 09:55:00,50.52,50.55,50.48,50.48,473620.0,40.1258,40.1497,40.0941,40.0941,473620.0
2018-04-10 10:00:00,50.47,50.53,50.44,50.46,122647.0,40.0861,40.1338,40.0623,40.0782,122647.0
2018-04-10 10:05:00,50.45,50.45,50.38,50.42,234358.0,40.0702,40.0702,40.0146,40.0464,234358.0
2018-04-10 10:10:00,50.42,50.52,50.42,50.45,455361.0,40.0464,40.1258,40.0464,40.0702,455361.0
2018-04-10 10:15:00,50.44,50.47,50.39,50.4,255048.0,40.0623,40.0861,40.0226,40.0305,255048.0
2018-04-10 10:20:00,50.4,50.47,50.37,50.43,119469.0,40.0305,40.0861,40.0067,40.0544,119469.0
2018-04-10 10:25:00,50.42,50.43,50.36,50.41,519044.0,40.0464,40.0544,39.9988,40.0385,519044.0
2018-04-10 10:30:00,50.41,50.51,50.39,50.48,329227.0,40.0385,40.1179,40.0226,40.0941,329227.0
2018-04-10 10:35:00,50.48,50.51,50.42,50.42,75257.0,40.0941,40.1179,40.0464,40.0464,75257.0
2018-04-10 10:40:00,50.41,50.42,50.36,50.37,145755.0,40.0385,40.0464,39.9988,40.0067,145755.0
2018-04-10 10:45:00,50.37,50.41,50.35,50.37,91479.0,40.0067,40.0385,39.9908,40.0067,91479.0
2018-04-10 10:50:00,50.37,50.39,50.32,50.33,74437.0,40.0067,40.0226,39.967,39.9749,74437.0
2018-04-10 10:55:00,50.32,50.36,50.3,50.3,85685.0,39.967,39.9988,39.9511,39.9511,85685.0
2018-04-10 11:00:00,50.31,50.34,50.3,50.32,53505.0,39.959,39.9829,39.9511,39.967,53505.0
2018-04-10 11:05:00,50.32,50.32,50.23,50.25,475975.0,39.967,39.967,39.8955,39.9114,475975.0
2018-04-10 11:10:00,50.25,50.28,50.22,50.23,153270.0,39.9114,39.9352,39.8876,39.8955,153270.0
2018-04-10 11:15:00,50.23,50.25,50.21,50.22,151844.0,39.8955,39.9114,39.8796,39.8876,151844.0
2018-04-10 11:20:00,50.22,50.23,50.18,50.18,86439.0,39.8876,39.8955,39.8558,39.8558,86439.0
2018-04-10 11:25:00,50.17,50.28,50.16,50.22,287737.0,39.8478,39.9352,39.8399,39.8876,287737.0
2018-04-10 11:30:00,50.21,50.27,50.21,50.27,129184.0,39.8796,39.9273,39.8796,39.9273,129184.0
2018-04-10 11:35:00,50.27,50.29,50.24,50.28,126100.0,39.9273,39.9432,39.9034,39.9352,126100.0
2018-04-10 11:40:00,50.28,50.32,50.23,50.24,124873.0,39.9352,39.967,39.8955,39.9034,124873.0
2018-04-10 11:45:00,50.23,50.27,50.17,50.23,104675.0,39.8955,39.9273,39.8478,39.8955,104675.0
2018-04-10 11:50:00,50.23,50.28,50.21,50.28,80398.0,39.8955,39.9352,39.8796,39.9352,80398.0
2018-04-10 11:55:00,50.28,50.31,50.26,50.29,41244.0,39.9352,39.959,39.9193,39.9432,41244.0
2018-04-10 12:00:00,50.29,50.36,50.28,50.35,75639.0,39.9432,39.9988,39.9352,39.9908,75639.0
2018-04-10 12:05:00,50.35,50.35,50.26,50.27,337005.0,39.9908,39.9908,39.9193,39.9273,337005.0
2018-04-10 12:10:00,50.27,50.28,50.2,50.23,54139.0,39.9273,39.9352,39.8717,39.8955,54139.0
2018-04-10 12:15:00,50.22,50.24,50.18,50.21,48423.0,39.8876,39.9034,39.8558,39.8796,48423.0
2018-04-10 12:20:00,50.22,50.23,50.17,50.17,77814.0,39.8876,39.8955,39.8478,39.8478,77814.0
2018-04-10 12:25:00,50.18,50.18,50.02,50.06,377447.0,39.8558,39.8558,39.7287,39.7605,377447.0
2018-04-10 12:30:00,50.06,50.17,50.04,50.16,156278.0,39.7605,39.8478,39.7446,39.8399,156278.0
2018-04-10 12:35:00,50.16,50.21,50.12,50.14,109528.0,39.8399,39.8796,39.8081,39.824,109528.0
2018-04-10 12:40:00,50.13,50.17,50.11,50.13,313644.0,39.8161,39.8478,39.8002,39.8161,313644.0
2018-04-10 12:45:00,50.13,50.2,50.09,50.18,84444.0,39.8161,39.8717,39.7843,39.8558,84444.0
2018-04-10 12:50:00,50.18,50.19,50.12,50.14,36731.0,39.8558,39.8637,39.8081,39.824,36731.0
2018-04-10 12:55:00,50.14,50.18,50.1,50.11,66168.0,39.824,39.8558,39.7923,39.8002,66168.0
2018-04-10 13:00:00,50.11,50.16,50.07,50.15,60704.0,39.8002,39.8399,39.7684,39.832,60704.0
2018-04-10 13:05:00,50.15,50.15,50.08,50.1,94591.0,39.832,39.832,39.7764,39.7923,94591.0
2018-04-10 13:10:00,50.1,50.18,50.1,50.15,83082.0,39.7923,39.8558,39.7923,39.832,83082.0
2018-04-10 13:15:00,50.14,50.19,50.14,50.16,79762.0,39.824,39.8637,39.824,39.8399,79762.0
2018-04-10 13:20:00,50.16,50.22,50.15,50.2,33666.0,39.8399,39.8876,39.832,39.8717,33666.0
2018-04-10 13:25:00,50.19,50.25,50.19,50.25,170444.0,39.8637,39.9114,39.8637,39.9114,170444.0
2018-04-10 13:30:00,50.25,50.27,50.2,50.24,116218.0,39.9114,39.9273,39.8717,39.9034,116218.0
2018-04-10 13:35:00,50.24,50.26,50.23,50.25,26737.0,39.9034,39.9193,39.8955,39.9114,26737.0
2018-04-10 13:40:00,50.24,50.27,50.18,50.18,89088.0,39.9034,39.9273,39.8558,39.8558,89088.0
2018-04-10 13:45:00,50.18,50.18,50.09,50.12,95053.0,39.8558,39.8558,39.7843,39.8081,95053.0
2018-04-10 13:50:00,50.12,50.2,50.11,50.17,41113.0,39.8081,39.8717,39.8002,39.8478,41113.0
2018-04-10 13:55:00,50.17,50.21,50.17,50.2,71157.0,39.8478,39.8796,39.8478,39.8717,71157.0
2018-04-10 14:00:00,50.2,50.22,50.18,50.21,62844.0,39.8717,39.8876,39.8558,39.8796,62844.0
2018-04-10 14:05:00,50.2,50.27,50.2,50.24,122501.0,39.8717,39.9273,39.8717,39.9034,122501.0
2018-04-10 14:10:00,50.26,50.27,50.19,50.21,52148.0,39.9193,39.9273,39.8637,39.8796,52148.0
2018-04-10 14:15:00,50.21,50.25,50.2,50.22,69755.0,39.8796,39.9114,39.8717,39.8876,69755.0
2018-04-10 14:20:00,50.21,50.22,50.19,50.21,24787.0,39.8796,39.8876,39.8637,39.8796,24787.0
2018-04-10 14:25:00,50.21,50.23,50.19,50.19,51924.0,39.8796,39.8955,39.8637,39.8637,51924.0
2018-04-10 14:30:00,50.2,50.25,50.19,50.24,63755.0,39.8717,39.9114,39.8637,39.9034,63755.0
2018-04-10 14:35:00,50.25,50.25,50.15,50.19,106068.0,39.9114,39.9114,39.832,39.8637,106068.0
2018-04-10 14:40:00,50.18,50.19,50.09,50.15,198828.0,39.8558,39.8637,39.7843,39.832,198828.0
2018-04-10 14:45:00,50.15,50.22,50.12,50.12,137166.0,39.832,39.8876,39.8081,39.8081,137166.0
2018-04-10 14:50:00,50.12,50.2,50.12,50.16,91763.0,39.8081,39.8717,39.8081,39.8399,91763.0
2018-04-10 14:55:00,50.16,50.19,50.13,50.18,102093.0,39.8399,39.8637,39.8161,39.8558,102093.0
2018-04-10 15:00:00,50.18,50.19,50.11,50.12,72797.0,39.8558,39.8637,39.8002,39.8081,72797.0
2018-04-10 15:05:00,50.13,50.2,50.12,50.18,62755.0,39.8161,39.8717,39.8081,39.8558,62755.0
2018-04-10 15:10:00,50.18,50.22,50.17,50.19,250833.0,39.8558,39.8876,39.8478,39.8637,250833.0
2018-04-10 15:15:00,50.19,50.22,50.17,50.21,144493.0,39.8637,39.8876,39.8478,39.8796,144493.0
2018-04-10 15:20:00,50.21,50.24,50.15,50.15,99561.0,39.8796,39.9034,39.832,39.832,99561.0
2018-04-10 15:25:00,50.15,50.16,50.12,50.16,430539.0,39.832,39.8399,39.8081,39.8399,430539.0
2018-04-10 15:30:00,50.16,50.17,50.12,50.14,214786.0,39.8399,39.8478,39.8081,39.824,214786.0
2018-04-10 15:35:00,50.14,50.17,50.12,50.16,158026.0,39.824,39.8478,39.8081,39.8399,158026.0
2018-04-10 15:40:00,50.17,50.17,50.1,50.11,140605.0,39.8478,39.8478,39.7923,39.8002,140605.0
2018-04-10 15:45:00,50.11,50.17,50.1,50.16,399637.0,39.8002,39.8478,39.7923,39.8399,399637.0
2018-04-10 15:50:00,50.16,50.19,50.13,50.16,345382.0,39.8399,39.8637,39.8161,39.8399,345382.0
2018-04-10 15:55:00,50.16,50.17,50.13,50.14,1038997.0,39.8399,39.8478,39.8161,39.824,1038997.0
2018-04-11 09:30:00,50.11,50.11,49.97,50.02,225757.0,39.8002,39.8002,39.689,39.7287,225757.0
2018-04-11 09:35:00,50.01,50.12,49.99,50.11,196212.0,39.7208,39.8081,39.7049,39.8002,196212.0
2018-04-11 09:40:00,50.12,50.24,50.12,50.22,186506.0,39.8081,39.9034,39.8081,39.8876,186506.0
2018-04-11 09:45:00,50.22,50.29,50.19,50.21,185786.0,39.8876,39.9432,39.8637,39.8796,185786.0
2018-04-11 09:50:00,50.21,50.28,50.18,50.2,73982.0,39.8796,39.9352,39.8558,39.8717,73982.0
2018-04-11 09:55:00,50.21,50.21,50.14,50.15,86810.0,39.8796,39.8796,39.824,39.832,86810.0
2018-04-11 10:00:00,50.14,50.2,50.1,50.14,115673.0,39.824,39.8717,39.7923,39.824,115673.0
2018-04-11 10:05:00,50.14,50.18,50.07,50.07,228475.0,39.824,39.8558,39.7684,39.7684,228475.0
2018-04-11 10:10:00,50.07,50.09,50.01,50.03,87360.0,39.7684,39.7843,39.7208,39.7367,87360.0
2018-04-11 10:15:00,50.03,50.08,50.0,50.02,119370.0,39.7367,39.7764,39.7128,39.7287,119370.0
2018-04-11 10:20:00,50.01,50.04,49.99,50.03,67862.0,39.7208,39.7446,39.7049,39.7367,67862.0
2018-04-11 10:25:00,50.03,50.05,49.94,49.94,139578.0,39.7367,39.7525,39.6652,39.6652,139578.0
2018-04-11 10:30:00,49.93,50.02,49.93,49.97,86921.0,39.6572,39.7287,39.6572,39.689,86921.0
2018-04-11 10:35:00,49.97,49.98,49.92,49.94,68195.0,39.689,39.6969,39.6493,39.6652,68195.0
2018-04-11 10:40:00,49.95,49.95,49.89,49.91,255032.0,39.6731,39.6731,39.6255,39.6413,255032.0
2018-04-11 10:45:00,49.91,49.97,49.9,49.97,96120.0,39.6413,39.689,39.6334,39.689,96120.0
2018-04-11 10:50:00,49.97,49.97,49.89,49.91,196671.0,39.689,39.689,39.6255,39.6413,196671.0
2018-04-11 10:55:00,49.91,49.95,49.89,49.93,120287.0,39.6413,39.6731,39.6255,39.6572,120287.0
2018-04-11 11:00:00,49.93,50.01,49.93,50.0,80963.0,39.6572,39.7208,39.6572,39.7128,80963.0
2018-04-11 11:05:00,50.02,50.06,50.02,50.03,37811.0,39.7287,39.7605,39.7287,39.7367,37811.0
2018-04-11 11:10:00,50.03,50.08,50.02,50.06,42409.0,39.7367,39.7764,39.7287,39.7605,42409.0
2018-04-11 11:15:00,50.06,50.11,50.05,50.11,200690.0,39.7605,39.8002,39.7525,39.8002,200690.0
2018-04-11 11:20:00,50.12,50.14,50.08,50.11,112985.0,39.8081,39.824,39.7764,39.8002,112985.0
2018-04-11 11:25:00,50.11,50.12,50.07,50.08,116033.0,39.8002,39.8081,39.7684,39.7764,116033.0
2018-04-11 11:30:00,50.08,50.14,50.07,50.11,74730.0,39.7764,39.824,39.7684,39.8002,74730.0
2018-04-11 11:35:00,50.1,50.14,50.09,50.13,163797.0,39.7923,39.824,39.7843,39.8161,163797.0
2018-04-11 11:40:00,50.14,50.14,50.09,50.12,216326.0,39.824,39.824,39.7843,39.8081,216326.0
2018-04-11 11:45:00,50.12,50.14,50.1,50.11,29113.0,39.8081,39.824,39.7923,39.8002,29113.0
2018-04-11 11:50:00,50.11,50.13,50.1,50.11,85438.0,39.8002,39.8161,39.7923,39.8002,85438.0
2018-04-11 11:55:00,50.1,50.12,50.08,50.08,91709.0,39.7923,39.8081,39.7764,39.7764,91709.0
2018-04-11 12:00:00,50.08,50.09,50.05,50.07,104729.0,39.7764,39.7843,39.7525,39.7684,104729.0
2018-04-11 12:05:00,50.07,50.08,50.05,50.06,63135.0,39.7684,39.7764,39.7525,39.7605,63135.0
2018-04-11 12:10:00,50.06,50.12,50.05,50.11,38385.0,39.7605,39.8081,39.7525,39.8002,38385.0
2018-04-11 12:15:00,50.11,50.11,50.06,50.08,45309.0,39.8002,39.8002,39.7605,39.7764,45309.0
2018-04-11 12:20:00,50.08,50.09,50.05,50.09,76405.0,39.7764,39.7843,39.7525,39.7843,76405.0
2018-04-11 12:25:00,50.09,50.09,50.07,50.09,27915.0,39.7843,39.7843,39.7684,39.7843,27915.0
2018-04-11 12:30:00,50.09,50.13,50.08,50.09,64418.0,39.7843,39.8161,39.7764,39.7843,64418.0
2018-04-11 12:35:00,50.1,50.14,50.1,50.14,44593.0,39.7923,39.824,39.7923,39.824,44593.0
2018-04-11 12:40:00,50.14,50.16,50.13,50.16,37177.0,39.824,39.8399,39.8161,39.8399,37177.0
2018-04-11 12:45:00,50.16,50.18,50.13,50.13,55048.0,39.8399,39.8558,39.8161,39.8161,55048.0
2018-04-11 12:50:00,50.13,50.15,50.11,50.13,124335.0,39.8161,39.832,39.8002,39.8161,124335.0
2018-04-11 12:55:00,50.13,50.15,50.1,50.13,41178.0,39.8161,39.832,39.7923,39.8161,41178.0
2018-04-11 13:00:00,50.13,50.16,50.12,50.13,178777.0,39.8161,39.8399,39.8081,39.8161,178777.0
2018-04-11 13:05:00,50.13,50.15,50.09,50.11,52811.0,39.8161,39.832,39.7843,39.8002,52811.0
2018-04-11 13:10:00,50.11,50.11,50.06,50.08,65298.0,39.8002,39.8002,39.7605,39.7764,65298.0
2018-04-11 13:15:00,50.08,50.12,50.07,50.09,42749.0,39.7764,39.8081,39.7684,39.7843,42749.0
2018-04-11 13:20:00,50.1,50.11,50.07,50.09,33897.0,39.7923,39.8002,39.7684,39.7843,33897.0
2018-04-11 13:25:00,50.09,50.09,50.06,50.07,50270.0,39.7843,39.7843,39.7605,39.7684,50270.0
2018-04-11 13:30:00,50.07,50.08,50.03,50.04,89863.0,39.7684,39.7764,39.7367,39.7446,89863.0
2018-04-11 13:35:00,50.04,50.06,50.02,50.04,108822.0,39.7446,39.7605,39.7287,39.7446,108822.0
2018-04-11 13:40:00,50.04,50.05,50.02,50.04,51206.0,39.7446,39.7525,39.7287,39.7446,51206.0
2018-04-11 13:45:00,50.05,50.08,50.01,50.08,66024.0,39.7525,39.7764,39.7208,39.7764,66024.0
2018-04-11 13:50:00,50.08,50.1,50.06,50.07,27580.0,39.7764,39.7923,39.7605,39.7684,27580.0
2018-04-11 13:55:00,50.07,50.09,50.06,50.08,16576.0,39.7684,39.7843,39.7605,39.7764,16576.0
2018-04-11 14:00:00,50.09,50.12,50.05,50.08,50031.0,39.7843,39.8081,39.7525,39.7764,50031.0
2018-04-11 14:05:00,50.08,50.09,49.99,50.0,99922.0,39.7764,39.7843,39.7049,39.7128,99922.0
2018-04-11 14:10:00,50.01,50.05,49.97,50.05,106534.0,39.7208,39.7525,39.689,39.7525,106534.0
2018-04-11 14:15:00,50.05,50.12,50.02,50.1,63918.0,39.7525,39.8081,39.7287,39.7923,63918.0
2018-04-11 14:20:00,50.11,50.14,50.1,50.12,50408.0,39.8002,39.824,39.7923,39.8081,50408.0
2018-04-11 14:25:00,50.11,50.13,50.08,50.08,123134.0,39.8002,39.8161,39.7764,39.7764,123134.0
2018-04-11 14:30:00,50.08,50.13,50.08,50.1,73613.0,39.7764,39.8161,39.7764,39.7923,73613.0
2018-04-11 14:35:00,50.11,50.15,50.09,50.12,73584.0,39.8002,39.832,39.7843,39.8081,73584.0
2018-04-11 14:40:00,50.12,50.14,50.07,50.09,43254.0,39.8081,39.824,39.7684,39.7843,43254.0
2018-04-11 14:45:00,50.1,50.11,50.06,50.09,48407.0,39.7923,39.8002,39.7605,39.7843,48407.0
2018-04-11 14:50:00,50.09,50.09,50.05,50.09,51168.0,39.7843,39.7843,39.7525,39.7843,51168.0
2018-04-11 14:55:00,50.09,50.11,50.07,50.11,64601.0,39.7843,39.8002,39.7684,39.8002,64601.0
2018-04-11 15:00:00,50.11,50.14,50.1,50.13,30241.0,39.8002,39.824,39.7923,39.8161,30241.0
2018-04-11 15:05:00,50.13,50.17,50.08,50.09,57684.0,39.8161,39.8478,39.7764,39.7843,57684.0
2018-04-11 15:10:00,50.09,50.09,50.03,50.04,57583.0,39.7843,39.7843,39.7367,39.7446,57583.0
2018-04-11 15:15:00,50.05,50.08,50.02,50.08,97983.0,39.7525,39.7764,39.7287,39.7764,97983.0
2018-04-11 15:20:00,50.07,50.09,50.05,50.08,81386.0,39.7684,39.7843,39.7525,39.7764,81386.0
2018-04-11 15:25:00,50.08,50.11,50.06,50.1,67162.0,39.7764,39.8002,39.7605,39.7923,67162.0
2018-04-11 15:30:00,50.11,50.14,50.09,50.12,90597.0,39.8002,39.824,39.7843,39.8081,90597.0
2018-04-11 15:35:00,50.11,50.12,50.07,50.08,65919.0,39.8002,39.8081,39.7684,39.7764,65919.0
2018-04-11 15:40:00,50.08,50.1,50.06,50.09,75356.0,39.7764,39.7923,39.7605,39.7843,75356.0
2018-04-11 15:45:00,50.09,50.11,50.06,50.07,130233.0,39.7843,39.8002,39.7605,39.7684,130233.0
2018-04-11 15:50:00,50.08,50.08,50.03,50.04,245266.0,39.7764,39.7764,39.7367,39.7446,245266.0
2018-04-11 15:55:00,50.04,50.09,50.03,50.07,580728.0,39.7446,39.7843,39.7367,39.7684,580728.0
2018-04-12 09:30:00,50.07,50.1,49.98,50.07,134149.0,39.7684,39.7923,39.6969,39.7684,134149.0
2018-04-12 09:35:00,50.07,50.08,49.95,49.99,225364.0,39.7684,39.7764,39.6731,39.7049,225364.0
2018-04-12 09:40:00,49.99,50.12,49.97,50.1,108197.0,39.7049,39.8081,39.689,39.7923,108197.0
2018-04-12 09:45:00,50.11,50.19,50.1,50.15,111191.0,39.8002,39.8637,39.7923,39.832,111191.0
2018-04-12 09:50:00,50.15,50.15,50.04,50.07,191750.0,39.832,39.832,39.7446,39.7684,191750.0
2018-04-12 09:55:00,50.08,50.19,50.07,50.16,60656.0,39.7764,39.8637,39.7684,39.8399,60656.0
2018-04-12 10:00:00,50.16,50.2,50.14,50.18,98748.0,39.8399,39.8717,39.824,39.8558,98748.0
2018-04-12 10:05:00,50.19,50.19,50.13,50.16,112372.0,39.8637,39.8637,39.8161,39.8399,112372.0
2018-04-12 10:10:00,50.16,50.17,50.07,50.08,102088.0,39.8399,39.8478,39.7684,39.7764,102088.0
2018-04-12 10:15:00,50.08,50.08,50.0,50.01,147172.0,39.7764,39.7764,39.7128,39.7208,147172.0
2018-04-12 10:20:00,50.02,50.04,49.95,49.97,91947.0,39.7287,39.7446,39.6731,39.689,91947.0
2018-04-12 10:25:00,49.96,49.97,49.89,49.9,46158.0,39.6811,39.689,39.6255,39.6334,46158.0
2018-04-12 10:30:00,49.9,49.93,49.88,49.89,50449.0,39.6334,39.6572,39.6175,39.6255,50449.0
2018-04-12 10:35:00,49.89,49.9,49.86,49.87,67497.0,39.6255,39.6334,39.6016,39.6096,67497.0
2018-04-12 10:40:00,49.87,49.88,49.79,49.84,105116.0,39.6096,39.6175,39.546,39.5857,105116.0
2018-04-12 10:45:00,49.83,49.86,49.78,49.82,69542.0,39.5778,39.6016,39.5381,39.5699,69542.0
2018-04-12 10:50:00,49.82,49.83,49.8,49.82,71097.0,39.5699,39.5778,39.554,39.5699,71097.0
2018-04-12 10:55:00,49.83,49.83,49.77,49.78,87930.0,39.5778,39.5778,39.5301,39.5381,87930.0
2018-04-12 11:00:00,49.78,49.79,49.75,49.78,75782.0,39.5381,39.546,39.5143,39.5381,75782.0
2018-04-12 11:05:00,49.77,49.8,49.75,49.76,64740.0,39.5301,39.554,39.5143,39.5222,64740.0
2018-04-12 11:10:00,49.76,49.77,49.72,49.73,90455.0,39.5222,39.5301,39.4904,39.4984,90455.0
2018-04-12 11:15:00,49.72,49.75,49.7,49.74,72516.0,39.4904,39.5143,39.4745,39.5063,72516.0
2018-04-12 11:20:00,49.74,49.78,49.71,49.78,323320.0,39.5063,39.5381,39.4825,39.5381,323320.0
2018-04-12 11:25:00,49.77,49.77,49.66,49.66,65683.0,39.5301,39.5301,39.4428,39.4428,65683.0
2018-04-12 11:30:00,49.65,49.66,49.62,49.64,49304.0,39.4348,39.4428,39.411,39.4269,49304.0
2018-04-12 11:35:00,49.64,49.65,49.57,49.59,52286.0,39.4269,39.4348,39.3713,39.3872,52286.0
2018-04-12 11:40:00,49.59,49.63,49.56,49.56,95817.0,39.3872,39.419,39.3634,39.3634,95817.0
2018-04-12 11:45:00,49.57,49.58,49.49,49.51,89514.0,39.3713,39.3792,39.3078,39.3236,89514.0
2018-04-12 11:50:00,49.51,49.52,49.46,49.51,80007.0,39.3236,39.3316,39.2839,39.3236,80007.0
2018-04-12 11:55:00,49.5,49.51,49.47,49.5,48753.0,39.3157,39.3236,39.2919,39.3157,48753.0
2018-04-12 12:00:00,49.51,49.53,49.49,49.5,53975.0,39.3236,39.3395,39.3078,39.3157,53975.0
2018-04-12 12:05:00,49.5,49.59,49.5,49.59,353676.0,39.3157,39.3872,39.3157,39.3872,353676.0
2018-04-12 12:10:00,49.59,49.62,49.55,49.57,140034.0,39.3872,39.411,39.3554,39.3713,140034.0
2018-04-12 12:15:00,49.56,49.59,49.54,49.59,61485.0,39.3634,39.3872,39.3475,39.3872,61485.0
2018-04-12 12:20:00,49.59,49.59,49.56,49.58,67490.0,39.3872,39.3872,39.3634,39.3792,67490.0
2018-04-12 12:25:00,49.58,49.62,49.56,49.6,64926.0,39.3792,39.411,39.3634,39.3951,64926.0
2018-04-12 12:30:00,49.61,49.64,49.6,49.63,53345.0,39.4031,39.4269,39.3951,39.419,53345.0
2018-04-12 12:35:00,49.63,49.65,49.6,49.62,47663.0,39.419,39.4348,39.3951,39.411,47663.0
2018-04-12 12:40:00,49.62,49.63,49.6,49.6,26517.0,39.411,39.419,39.3951,39.3951,26517.0
2018-04-12 12:45:00,49.61,49.62,49.6,49.61,71755.0,39.4031,39.411,39.3951,39.4031,71755.0
2018-04-12 12:50:00,49.61,49.63,49.6,49.61,57553.0,39.4031,39.419,39.3951,39.4031,57553.0
2018-04-12 12:55:00,49.62,49.63,49.61,49.61,78494.0,39.411,39.419,39.4031,39.4031,78494.0
2018-04-12 13:00:00,49.61,49.62,49.53,49.53,295504.0,39.4031,39.411,39.3395,39.3395,295504.0
2018-04-12 13:05:00,49.54,49.56,49.47,49.48,211033.0,39.3475,39.3634,39.2919,39.2998,211033.0
2018-04-12 13:10:00,49.48,49.51,49.45,49.48,227505.0,39.2998,39.3236,39.276,39.2998,227505.0
2018-04-12 13:15:00,49.49,49.51,49.47,49.5,82027.0,39.3078,39.3236,39.2919,39.3157,82027.0
2018-04-12 13:20:00,49.49,49.49,49.42,49.43,512992.0,39.3078,39.3078,39.2522,39.2601,512992.0
2018-04-12 13:25:00,49.43,49.45,49.35,49.35,223923.0,39.2601,39.276,39.1966,39.1966,223923.0
2018-04-12 13:30:00,49.35,49.4,49.35,49.38,44799.0,39.1966,39.2363,39.1966,39.2204,44799.0
2018-04-12 13:35:00,49.38,49.42,49.37,49.38,126428.0,39.2204,39.2522,39.2124,39.2204,126428.0
2018-04-12 13:40:00,49.38,49.41,49.35,49.36,90443.0,39.2204,39.2442,39.1966,39.2045,90443.0
2018-04-12 13:45:00,49.36,49.37,49.33,49.34,69836.0,39.2045,39.2124,39.1807,39.1886,69836.0
2018-04-12 13:50:00,49.33,49.39,49.32,49.38,99569.0,39.1807,39.2283,39.1727,39.2204,99569.0
2018-04-12 13:55:00,49.38,49.39,49.32,49.33,291771.0,39.2204,39.2283,39.1727,39.1807,291771.0
2018-04-12 14:00:00,49.33,49.39,49.3,49.38,356877.0,39.1807,39.2283,39.1568,39.2204,356877.0
2018-04-12 14:05:00,49.38,49.43,49.34,49.42,276588.0,39.2204,39.2601,39.1886,39.2522,276588.0
2018-04-12 14:10:00,49.42,49.44,49.39,49.41,82499.0,39.2522,39.268,39.2283,39.2442,82499.0
2018-04-12 14:15:00,49.42,49.45,49.4,49.41,97896.0,39.2522,39.276,39.2363,39.2442,97896.0
2018-04-12 14:20:00,49.41,49.43,49.39,49.39,105542.0,39.2442,39.2601,39.2283,39.2283,105542.0
2018-04-12 14:25:00,49.4,49.41,49.39,49.4,25890.0,39.2363,39.2442,39.2283,39.2363,25890.0
2018-04-12 14:30:00,49.4,49.44,49.39,49.43,83076.0,39.2363,39.268,39.2283,39.2601,83076.0
2018-04-12 14:35:00,49.43,49.43,49.39,49.4,80038.0,39.2601,39.2601,39.2283,39.2363,80038.0
2018-04-12 14:40:00,49.4,49.42,49.39,49.41,69688.0,39.2363,39.2522,39.2283,39.2442,69688.0
2018-04-12 14:45:00,49.41,49.43,49.39,49.4,138042.0,39.2442,39.2601,39.2283,39.2363,138042.0
2018-04-12 14:50:00,49.41,49.43,49.39,49.42,109744.0,39.2442,39.2601,39.2283,39.2522,109744.0
2018-04-12 14:55:00,49.42,49.44,49.39,49.43,42946.0,39.2522,39.268,39.2283,39.2601,42946.0
2018-04-12 15:00:00,49.43,49.46,49.43,49.44,106701.0,39.2601,39.2839,39.2601,39.268,106701.0
2018-04-12 15:05:00,49.44,49.44,49.41,49.43,121947.0,39.268,39.268,39.2442,39.2601,121947.0
2018-04-12 15:10:00,49.43,49.44,49.41,49.44,79306.0,39.2601,39.268,39.2442,39.268,79306.0
2018-04-12 15:15:00,49.44,49.48,49.41,49.48,96413.0,39.268,39.2998,39.2442,39.2998,96413.0
2018-04-12 15:20:00,49.47,49.55,49.46,49.52,199717.0,39.2919,39.3554,39.2839,39.3316,199717.0
2018-04-12 15:25:00,49.52,49.56,49.51,49.53,149140.0,39.3316,39.3634,39.3236,39.3395,149140.0
2018-04-12 15:30:00,49.53,49.55,49.52,49.54,174698.0,39.3395,39.3554,39.3316,39.3475,174698.0
2018-04-12 15:35:00,49.54,49.55,49.47,49.47,432633.0,39.3475,39.3554,39.2919,39.2919,432633.0
2018-04-12 15:40:00,49.48,49.5,49.46,49.47,503195.0,39.2998,39.3157,39.2839,39.2919,503195.0
2018-04-12 15:45:00,49.47,49.47,49.42,49.45,352838.0,39.2919,39.2919,39.2522,39.276,352838.0
2018-04-12 15:50:00,49.45,49.46,49.42,49.44,339073.0,39.276,39.2839,39.2522,39.268,339073.0
2018-04-12 15:55:00,49.44,49.45,49.39,49.42,1043324.0,39.268,39.276,39.2283,39.2522,1043324.0
2018-04-13 09:30:00,49.49,49.75,49.49,49.74,201629.0,39.3078,39.5143,39.3078,39.5063,201629.0
2018-04-13 09:35:00,49.73,49.78,49.66,49.78,207782.0,39.4984,39.5381,39.4428,39.5381,207782.0
2018-04-13 09:40:00,49.77,49.79,49.72,49.76,289237.0,39.5301,39.546,39.4904,39.5222,289237.0
2018-04-13 09:45:00,49.75,49.81,49.74,49.8,106998.0,39.5143,39.5619,39.5063,39.554,106998.0
2018-04-13 09:50:00,49.8,49.86,49.8,49.84,488571.0,39.554,39.6016,39.554,39.5857,488571.0
2018-04-13 09:55:00,49.84,49.87,49.8,49.83,278888.0,39.5857,39.6096,39.554,39.5778,278888.0
2018-04-13 10:00:00,49.83,49.87,49.81,49.83,140184.0,39.5778,39.6096,39.5619,39.5778,140184.0
2018-04-13 10:05:00,49.82,49.83,49.79,49.8,88992.0,39.5699,39.5778,39.546,39.554,88992.0
2018-04-13 10:10:00,49.8,49.83,49.78,49.8,129381.0,39.554,39.5778,39.5381,39.554,129381.0
2018-04-13 10:15:00,49.8,49.85,49.79,49.83,153579.0,39.554,39.5937,39.546,39.5778,153579.0
2018-04-13 10:20:00,49.82,49.86,49.8,49.82,128626.0,39.5699,39.6016,39.554,39.5699,128626.0
2018-04-13 10:25:00,49.82,49.87,49.77,49.79,123553.0,39.5699,39.6096,39.5301,39.546,123553.0
2018-04-13 10:30:00,49.8,49.84,49.77,49.78,128096.0,39.554,39.5857,39.5301,39.5381,128096.0
2018-04-13 10:35:00,49.78,49.83,49.77,49.78,38199.0,39.5381,39.5778,39.5301,39.5381,38199.0
2018-04-13 10:40:00,49.79,49.8,49.69,49.7,110039.0,39.546,39.554,39.4666,39.4745,110039.0
2018-04-13 10:45:00,49.71,49.8,49.68,49.8,122058.0,39.4825,39.554,39.4587,39.554,122058.0
2018-04-13 10:50:00,49.79,49.8,49.73,49.76,57751.0,39.546,39.554,39.4984,39.5222,57751.0
2018-04-13 10:55:00,49.75,49.76,49.7,49.74,110128.0,39.5143,39.5222,39.4745,39.5063,110128.0
2018-04-13 11:00:00,49.74,49.83,49.73,49.83,138692.0,39.5063,39.5778,39.4984,39.5778,138692.0
2018-04-13 11:05:00,49.83,49.9,49.83,49.86,159633.0,39.5778,39.6334,39.5778,39.6016,159633.0
2018-04-13 11:10:00,49.86,49.86,49.8,49.84,68736.0,39.6016,39.6016,39.554,39.5857,68736.0
2018-04-13 11:15:00,49.84,49.92,49.83,49.91,54080.0,39.5857,39.6493,39.5778,39.6413,54080.0
2018-04-13 11:20:00,49.91,49.96,49.89,49.94,112236.0,39.6413,39.6811,39.6255,39.6652,112236.0
2018-04-13 11:25:00,49.94,49.97,49.93,49.93,178140.0,39.6652,39.689,39.6572,39.6572,178140.0
2018-04-13 11:30:00,49.92,49.93,49.86,49.89,121134.0,39.6493,39.6572,39.6016,39.6255,121134.0
2018-04-13 11:35:00,49.9,49.91,49.85,49.87,83216.0,39.6334,39.6413,39.5937,39.6096,83216.0
2018-04-13 11:40:00,49.87,49.9,49.85,49.89,53757.0,39.6096,39.6334,39.5937,39.6255,53757.0
2018-04-13 11:45:00,49.89,49.9,49.85,49.87,177114.0,39.6255,39.6334,39.5937,39.6096,177114.0
2018-04-13 11:50:00,49.88,49.9,49.86,49.89,65054.0,39.6175,39.6334,39.6016,39.6255,65054.0
2018-04-13 11:55:00,49.89,49.95,49.88,49.91,72549.0,39.6255,39.6731,39.6175,39.6413,72549.0
2018-04-13 12:00:00,49.91,49.94,49.9,49.93,55146.0,39.6413,39.6652,39.6334,39.6572,55146.0
2018-04-13 12:05:00,49.92,49.93,49.87,49.88,125001.0,39.6493,39.6572,39.6096,39.6175,125001.0
2018-04-13 12:10:00,49.88,49.91,49.86,49.91,69467.0,39.6175,39.6413,39.6016,39.6413,69467.0
2018-04-13 12:15:00,49.91,49.94,49.9,49.91,64425.0,39.6413,39.6652,39.6334,39.6413,64425.0
2018-04-13 12:20:00,49.91,49.97,49.9,49.97,68773.0,39.6413,39.689,39.6334,39.689,68773.0
2018-04-13 12:25:00,49.97,49.99,49.93,49.98,80626.0,39.689,39.7049,39.6572,39.6969,80626.0
2018-04-13 12:30:00,49.98,50.0,49.95,49.96,48349.0,39.6969,39.7128,39.6731,39.6811,48349.0
2018-04-13 12:35:00,49.95,49.96,49.91,49.91,42464.0,39.6731,39.6811,39.6413,39.6413,42464.0
2018-04-13 12:40:00,49.91,49.95,49.9,49.94,134061.0,39.6413,39.6731,39.6334,39.6652,134061.0
2018-04-13 12:45:00,49.93,49.95,49.92,49.95,52300.0,39.6572,39.6731,39.6493,39.6731,52300.0
2018-04-13 12:50:00,49.96,49.97,49.95,49.96,73575.0,39.6811,39.689,39.6731,39.6811,73575.0
2018-04-13 12:55:00,49.96,49.99,49.96,49.98,43350.0,39.6811,39.7049,39.6811,39.6969,43350.0
2018-04-13 13:00:00,49.97,50.0,49.97,50.0,35574.0,39.689,39.7128,39.689,39.7128,35574.0
2018-04-13 13:05:00,50.0,50.01,49.96,49.97,97195.0,39.7128,39.7208,39.6811,39.689,97195.0
2018-04-13 13:10:00,49.96,50.0,49.96,50.0,50177.0,39.6811,39.7128,39.6811,39.7128,50177.0
2018-04-13 13:15:00,50.0,50.0,49.97,49.98,25230.0,39.7128,39.7128,39.689,39.6969,25230.0
2018-04-13 13:20:00,49.98,49.98,49.93,49.96,286078.0,39.6969,39.6969,39.6572,39.6811,286078.0
2018-04-13 13:25:00,49.95,49.98,49.94,49.97,46754.0,39.6731,39.6969,39.6652,39.689,46754.0
2018-04-13 13:30:00,49.97,49.97,49.93,49.97,74314.0,39.689,39.689,39.6572,39.689,74314.0
2018-04-13 13:35:00,49.96,49.98,49.93,49.94,49955.0,39.6811,39.6969,39.6572,39.6652,49955.0
2018-04-13 13:40:00,49.94,49.96,49.91,49.94,39343.0,39.6652,39.6811,39.6413,39.6652,39343.0
2018-04-13 13:45:00,49.94,49.95,49.91,49.92,55700.0,39.6652,39.6731,39.6413,39.6493,55700.0
2018-04-13 13:50:00,49.92,49.93,49.9,49.92,46281.0,39.6493,39.6572,39.6334,39.6493,46281.0
2018-04-13 13:55:00,49.92,49.92,49.88,49.91,35393.0,39.6493,39.6493,39.6175,39.6413,35393.0
2018-04-13 14:00:00,49.91,49.92,49.88,49.88,50921.0,39.6413,39.6493,39.6175,39.6175,50921.0
2018-04-13 14:05:00,49.88,49.91,49.87,49.91,52980.0,39.6175,39.6413,39.6096,39.6413,52980.0
2018-04-13 14:10:00,49.91,49.91,49.87,49.87,25078.0,39.6413,39.6413,39.6096,39.6096,25078.0
2018-04-13 14:15:00,49.87,49.89,49.85,49.88,73700.0,39.6096,39.6255,39.5937,39.6175,73700.0
2018-04-13 14:20:00,49.89,49.89,49.85,49.86,57359.0,39.6255,39.6255,39.5937,39.6016,57359.0
2018-04-13 14:25:00,49.85,49.88,49.84,49.86,58253.0,39.5937,39.6175,39.5857,39.6016,58253.0
2018-04-13 14:30:00,49.86,49.92,49.85,49.92,106122.0,39.6016,39.6493,39.5937,39.6493,106122.0
2018-04-13 14:35:00,49.91,49.92,49.88,49.89,45369.0,39.6413,39.6493,39.6175,39.6255,45369.0
2018-04-13 14:40:00,49.89,49.9,49.86,49.89,55241.0,39.6255,39.6334,39.6016,39.6255,55241.0
2018-04-13 14:45:00,49.89,49.93,49.88,49.89,129365.0,39.6255,39.6572,39.6175,39.6255,129365.0
2018-04-13 14:50:00,49.88,49.89,49.83,49.86,92180.0,39.6175,39.6255,39.5778,39.6016,92180.0
2018-04-13 14:55:00,49.85,49.86,49.83,49.85,33322.0,39.5937,39.6016,39.5778,39.5937,33322.0
2018-04-13 15:00:00,49.84,49.86,49.81,49.84,113235.0,39.5857,39.6016,39.5619,39.5857,113235.0
2018-04-13 15:05:00,49.85,49.86,49.82,49.84,93491.0,39.5937,39.6016,39.5699,39.5857,93491.0
2018-04-13 15:10:00,49.84,49.86,49.82,49.84,71559.0,39.5857,39.6016,39.5699,39.5857,71559.0
2018-04-13 15:15:00,49.84,49.84,49.75,49.75,101574.0,39.5857,39.5857,39.5143,39.5143,101574.0
2018-04-13 15:20:00,49.76,49.81,49.75,49.8,104544.0,39.5222,39.5619,39.5143,39.554,104544.0
2018-04-13 15:25:00,49.8,49.81,49.78,49.8,95220.0,39.554,39.5619,39.5381,39.554,95220.0
2018-04-13 15:30:00,49.8,49.81,49.73,49.73,331234.0,39.554,39.5619,39.4984,39.4984,331234.0
2018-04-13 15:35:00,49.73,49.74,49.67,49.72,353072.0,39.4984,39.5063,39.4507,39.4904,353072.0
2018-04-13 15:40:00,49.71,49.76,49.71,49.72,187166.0,39.4825,39.5222,39.4825,39.4904,187166.0
2018-04-13 15:45:00,49.72,49.77,49.72,49.73,317453.0,39.4904,39.5301,39.4904,39.4984,317453.0
2018-04-13 15:50:00,49.74,49.77,49.72,49.73,569248.0,39.5063,39.5301,39.4904,39.4984,569248.0
2018-04-13 15:55:00,49.73,49.81,49.71,49.78,870783.0,39.4984,39.5619,39.4825,39.5381,870783.0
2018-04-16 09:30:00,49.9,50.09,49.87,50.04,556185.0,39.6334,39.7843,39.6096,39.7446,556185.0
2018-04-16 09:35:00,50.05,50.18,50.03,50.1,260088.0,39.7525,39.8558,39.7367,39.7923,260088.0
2018-04-16 09:40:00,50.1,50.19,50.03,50.16,409536.0,39.7923,39.8637,39.7367,39.8399,409536.0
2018-04-16 09:45:00,50.16,50.29,50.15,50.27,556222.0,39.8399,39.9432,39.832,39.9273,556222.0
2018-04-16 09:50:00,50.28,50.29,50.2,50.22,322893.0,39.9352,39.9432,39.8717,39.8876,322893.0
2018-04-16 09:55:00,50.22,50.26,50.18,50.23,256291.0,39.8876,39.9193,39.8558,39.8955,256291.0
2018-04-16 10:00:00,50.23,50.28,50.2,50.21,211052.0,39.8955,39.9352,39.8717,39.8796,211052.0
2018-04-16 10:05:00,50.2,50.21,50.14,50.14,123710.0,39.8717,39.8796,39.824,39.824,123710.0
2018-04-16 10:10:00,50.13,50.19,50.1,50.14,125725.0,39.8161,39.8637,39.7923,39.824,125725.0
2018-04-16 10:15:00,50.14,50.17,50.08,50.1,111491.0,39.824,39.8478,39.7764,39.7923,111491.0
2018-04-16 10:20:00,50.1,50.11,50.01,50.02,154999.0,39.7923,39.8002,39.7208,39.7287,154999.0
2018-04-16 10:25:00,50.02,50.06,49.95,49.95,196624.0,39.7287,39.7605,39.6731,39.6731,196624.0
2018-04-16 10:30:00,49.96,50.07,49.95,50.03,119757.0,39.6811,39.7684,39.6731,39.7367,119757.0
2018-04-16 10:35:00,50.03,50.07,50.02,50.02,57136.0,39.7367,39.7684,39.7287,39.7287,57136.0
2018-04-16 10:40:00,50.03,50.09,50.01,50.07,322204.0,39.7367,39.7843,39.7208,39.7684,322204.0
2018-04-16 10:45:00,50.08,50.13,50.05,50.12,91335.0,39.7764,39.8161,39.7525,39.8081,91335.0
2018-04-16 10:50:00,50.13,50.21,50.11,50.2,184994.0,39.8161,39.8796,39.8002,39.8717,184994.0
2018-04-16 10:55:00,50.2,50.27,50.19,50.23,346701.0,39.8717,39.9273,39.8637,39.8955,346701.0
2018-04-16 11:00:00,50.23,50.28,50.18,50.26,169214.0,39.8955,39.9352,39.8558,39.9193,169214.0
2018-04-16 11:05:00,50.26,50.34,50.24,50.27,426014.0,39.9193,39.9829,39.9034,39.9273,426014.0
2018-04-16 11:10:00,50.27,50.38,50.25,50.35,192662.0,39.9273,40.0146,39.9114,39.9908,192662.0
2018-04-16 11:15:00,50.34,50.39,50.33,50.38,63156.0,39.9829,40.0226,39.9749,40.0146,63156.0
2018-04-16 11:20:00,50.37,50.4,50.34,50.39,241021.0,40.0067,40.0305,39.9829,40.0226,241021.0
2018-04-16 11:25:00,50.4,50.44,50.4,50.41,78137.0,40.0305,40.0623,40.0305,40.0385,78137.0
2018-04-16 11:30:00,50.42,50.42,50.33,50.34,223276.0,40.0464,40.0464,39.9749,39.9829,223276.0
2018-04-16 11:35:00,50.35,50.38,50.34,50.38,129913.0,39.9908,40.0146,39.9829,40.0146,129913.0
2018-04-16 11:40:00,50.38,50.39,50.33,50.36,93045.0,40.0146,40.0226,39.9749,39.9988,93045.0
2018-04-16 11:45:00,50.36,50.42,50.36,50.4,119632.0,39.9988,40.0464,39.9988,40.0305,119632.0
2018-04-16 11:50:00,50.39,50.42,50.36,50.4,138212.0,40.0226,40.0464,39.9988,40.0305,138212.0
2018-04-16 11:55:00,50.4,50.45,50.39,50.43,163150.0,40.0305,40.0702,40.0226,40.0544,163150.0
2018-04-16 12:00:00,50.43,50.47,50.42,50.46,82602.0,40.0544,40.0861,40.0464,40.0782,82602.0
2018-04-16 12:05:00,50.46,50.47,50.42,50.45,33807.0,40.0782,40.0861,40.0464,40.0702,33807.0
2018-04-16 12:10:00,50.45,50.48,50.42,50.45,167503.0,40.0702,40.0941,40.0464,40.0702,167503.0
2018-04-16 12:15:00,50.45,50.46,50.41,50.43,91507.0,40.0702,40.0782,40.0385,40.0544,91507.0
2018-04-16 12:20:00,50.43,50.47,50.43,50.44,65242.0,40.0544,40.0861,40.0544,40.0623,65242.0
2018-04-16 12:25:00,50.45,50.48,50.45,50.45,67955.0,40.0702,40.0941,40.0702,40.0702,67955.0
2018-04-16 12:30:00,50.45,50.48,50.44,50.48,59070.0,40.0702,40.0941,40.0623,40.0941,59070.0
2018-04-16 12:35:00,50.48,50.49,50.45,50.46,39628.0,40.0941,40.102,40.0702,40.0782,39628.0
2018-04-16 12:40:00,50.46,50.47,50.44,50.46,41368.0,40.0782,40.0861,40.0623,40.0782,41368.0
2018-04-16 12:45:00,50.46,50.49,50.44,50.48,69622.0,40.0782,40.102,40.0623,40.0941,69622.0
2018-04-16 12:50:00,50.48,50.49,50.45,50.47,133086.0,40.0941,40.102,40.0702,40.0861,133086.0
2018-04-16 12:55:00,50.47,50.47,50.43,50.44,82236.0,40.0861,40.0861,40.0544,40.0623,82236.0
2018-04-16 13:00:00,50.45,50.5,50.45,50.48,235097.0,40.0702,40.11,40.0702,40.0941,235097.0
2018-04-16 13:05:00,50.47,50.49,50.45,50.48,89054.0,40.0861,40.102,40.0702,40.0941,89054.0
2018-04-16 13:10:00,50.48,50.48,50.44,50.45,281355.0,40.0941,40.0941,40.0623,40.0702,281355.0
2018-04-16 13:15:00,50.45,50.45,50.42,50.42,322812.0,40.0702,40.0702,40.0464,40.0464,322812.0
2018-04-16 13:20:00,50.42,50.44,50.4,50.43,76503.0,40.0464,40.0623,40.0305,40.0544,76503.0
2018-04-16 13:25:00,50.43,50.44,50.4,50.43,161932.0,40.0544,40.0623,40.0305,40.0544,161932.0
2018-04-16 13:30:00,50.43,50.44,50.38,50.39,103285.0,40.0544,40.0623,40.0146,40.0226,103285.0
2018-04-16 13:35:00,50.39,50.4,50.36,50.37,70471.0,40.0226,40.0305,39.9988,40.0067,70471.0
2018-04-16 13:40:00,50.37,50.37,50.3,50.3,274255.0,40.0067,40.0067,39.9511,39.9511,274255.0
2018-04-16 13:45:00,50.3,50.32,50.26,50.26,109771.0,39.9511,39.967,39.9193,39.9193,109771.0
2018-04-16 13:50:00,50.26,50.28,50.23,50.27,116080.0,39.9193,39.9352,39.8955,39.9273,116080.0
2018-04-16 13:55:00,50.27,50.3,50.26,50.29,116263.0,39.9273,39.9511,39.9193,39.9432,116263.0
2018-04-16 14:00:00,50.28,50.29,50.23,50.23,165282.0,39.9352,39.9432,39.8955,39.8955,165282.0
2018-04-16 14:05:00,50.23,50.27,50.22,50.23,112271.0,39.8955,39.9273,39.8876,39.8955,112271.0
2018-04-16 14:10:00,50.24,50.25,50.19,50.2,147576.0,39.9034,39.9114,39.8637,39.8717,147576.0
2018-04-16 14:15:00,50.21,50.26,50.2,50.26,75984.0,39.8796,39.9193,39.8717,39.9193,75984.0
2018-04-16 14:20:00,50.25,50.27,50.22,50.23,202636.0,39.9114,39.9273,39.8876,39.8955,202636.0
2018-04-16 14:25:00,50.23,50.3,50.23,50.3,38802.0,39.8955,39.9511,39.8955,39.9511,38802.0
2018-04-16 14:30:00,50.29,50.33,50.28,50.32,51748.0,39.9432,39.9749,39.9352,39.967,51748.0
2018-04-16 14:35:00,50.33,50.37,50.33,50.34,87578.0,39.9749,40.0067,39.9749,39.9829,87578.0
2018-04-16 14:40:00,50.34,50.38,50.33,50.35,69095.0,39.9829,40.0146,39.9749,39.9908,69095.0
2018-04-16 14:45:00,50.36,50.41,50.35,50.39,96374.0,39.9988,40.0385,39.9908,40.0226,96374.0
2018-04-16 14:50:00,50.39,50.39,50.35,50.37,54529.0,40.0226,40.0226,39.9908,40.0067,54529.0
2018-04-16 14:55:00,50.37,50.37,50.33,50.34,83466.0,40.0067,40.0067,39.9749,39.9829,83466.0
2018-04-16 15:00:00,50.33,50.4,50.31,50.4,98456.0,39.9749,40.0305,39.959,40.0305,98456.0
2018-04-16 15:05:00,50.39,50.4,50.38,50.4,49196.0,40.0226,40.0305,40.0146,40.0305,49196.0
2018-04-16 15:10:00,50.4,50.4,50.38,50.39,60124.0,40.0305,40.0305,40.0146,40.0226,60124.0
2018-04-16 15:15:00,50.39,50.39,50.34,50.36,152085.0,40.0226,40.0226,39.9829,39.9988,152085.0
2018-04-16 15:20:00,50.36,50.36,50.3,50.34,243310.0,39.9988,39.9988,39.9511,39.9829,243310.0
2018-04-16 15:25:00,50.33,50.39,50.33,50.38,141909.0,39.9749,40.0226,39.9749,40.0146,141909.0
2018-04-16 15:30:00,50.38,50.4,50.36,50.39,108447.0,40.0146,40.0305,39.9988,40.0226,108447.0
2018-04-16 15:35:00,50.39,50.43,50.38,50.43,120750.0,40.0226,40.0544,40.0146,40.0544,120750.0
2018-04-16 15:40:00,50.43,50.46,50.39,50.45,285840.0,40.0544,40.0782,40.0226,40.0702,285840.0
2018-04-16 15:45:00,50.45,50.45,50.4,50.45,305757.0,40.0702,40.0702,40.0305,40.0702,305757.0
2018-04-16 15:50:00,50.45,50.49,50.45,50.48,443321.0,40.0702,40.102,40.0702,40.0941,443321.0
2018-04-16 15:55:00,50.49,50.49,50.45,50.47,1166154.0,40.102,40.102,40.0702,40.0861,1166154.0
2018-04-17 09:30:00,50.59,50.59,50.4,50.42,275827.0,40.1814,40.1814,40.0305,40.0464,275827.0
2018-04-17 09:35:00,50.42,50.49,50.38,50.48,187043.0,40.0464,40.102,40.0146,40.0941,187043.0
2018-04-17 09:40:00,50.49,50.53,50.46,50.5,399759.0,40.102,40.1338,40.0782,40.11,399759.0
2018-04-17 09:45:00,50.5,50.55,50.47,50.53,88211.0,40.11,40.1497,40.0861,40.1338,88211.0
2018-04-17 09:50:00,50.53,50.65,50.53,50.63,138085.0,40.1338,40.2291,40.1338,40.2132,138085.0
2018-04-17 09:55:00,50.63,50.64,50.59,50.64,98802.0,40.2132,40.2211,40.1814,40.2211,98802.0
2018-04-17 10:00:00,50.64,50.67,50.6,50.61,150444.0,40.2211,40.245,40.1894,40.1973,150444.0
2018-04-17 10:05:00,50.61,50.68,50.6,50.67,145123.0,40.1973,40.2529,40.1894,40.245,145123.0
2018-04-17 10:10:00,50.67,50.74,50.67,50.69,151390.0,40.245,40.3006,40.245,40.2609,151390.0
2018-04-17 10:15:00,50.69,50.79,50.68,50.79,260715.0,40.2609,40.3403,40.2529,40.3403,260715.0
2018-04-17 10:20:00,50.78,50.85,50.77,50.79,353125.0,40.3323,40.3879,40.3244,40.3403,353125.0
2018-04-17 10:25:00,50.8,50.83,50.76,50.76,127675.0,40.3482,40.3721,40.3165,40.3165,127675.0
2018-04-17 10:30:00,50.76,50.82,50.75,50.8,88355.0,40.3165,40.3641,40.3085,40.3482,88355.0
2018-04-17 10:35:00,50.8,50.88,50.79,50.87,120570.0,40.3482,40.4118,40.3403,40.4038,120570.0
2018-04-17 10:40:00,50.88,50.92,50.87,50.92,46410.0,40.4118,40.4435,40.4038,40.4435,46410.0
2018-04-17 10:45:00,50.92,50.93,50.88,50.91,95639.0,40.4435,40.4515,40.4118,40.4356,95639.0
2018-04-17 10:50:00,50.92,50.93,50.85,50.86,99176.0,40.4435,40.4515,40.3879,40.3959,99176.0
2018-04-17 10:55:00,50.87,50.92,50.82,50.91,123497.0,40.4038,40.4435,40.3641,40.4356,123497.0
2018-04-17 11:00:00,50.92,50.92,50.84,50.88,287684.0,40.4435,40.4435,40.38,40.4118,287684.0
2018-04-17 11:05:00,50.87,50.88,50.84,50.85,66655.0,40.4038,40.4118,40.38,40.3879,66655.0
2018-04-17 11:10:00,50.85,50.9,50.83,50.87,95490.0,40.3879,40.4277,40.3721,40.4038,95490.0
2018-04-17 11:15:00,50.88,50.92,50.87,50.91,97199.0,40.4118,40.4435,40.4038,40.4356,97199.0
2018-04-17 11:20:00,50.91,50.93,50.87,50.9,41269.0,40.4356,40.4515,40.4038,40.4277,41269.0
2018-04-17 11:25:00,50.9,50.96,50.88,50.95,132990.0,40.4277,40.4753,40.4118,40.4674,132990.0
2018-04-17 11:30:00,50.96,50.96,50.89,50.93,48923.0,40.4753,40.4753,40.4197,40.4515,48923.0
2018-04-17 11:35:00,50.92,50.93,50.88,50.88,61892.0,40.4435,40.4515,40.4118,40.4118,61892.0
2018-04-17 11:40:00,50.89,50.9,50.83,50.83,48447.0,40.4197,40.4277,40.3721,40.3721,48447.0
2018-04-17 11:45:00,50.84,50.86,50.83,50.86,31728.0,40.38,40.3959,40.3721,40.3959,31728.0
2018-04-17 11:50:00,50.85,50.86,50.8,50.84,86957.0,40.3879,40.3959,40.3482,40.38,86957.0
2018-04-17 11:55:00,50.85,50.85,50.81,50.83,33985.0,40.3879,40.3879,40.3562,40.3721,33985.0
2018-04-17 12:00:00,50.83,50.84,50.79,50.84,38359.0,40.3721,40.38,40.3403,40.38,38359.0
2018-04-17 12:05:00,50.84,50.85,50.8,50.84,40946.0,40.38,40.3879,40.3482,40.38,40946.0
2018-04-17 12:10:00,50.83,50.84,50.8,50.82,45148.0,40.3721,40.38,40.3482,40.3641,45148.0
2018-04-17 12:15:00,50.82,50.82,50.78,50.8,32232.0,40.3641,40.3641,40.3323,40.3482,32232.0
2018-04-17 12:20:00,50.79,50.8,50.76,50.78,44186.0,40.3403,40.3482,40.3165,40.3323,44186.0
2018-04-17 12:25:00,50.78,50.8,50.76,50.78,35003.0,40.3323,40.3482,40.3165,40.3323,35003.0
2018-04-17 12:30:00,50.78,50.83,50.77,50.83,35828.0,40.3323,40.3721,40.3244,40.3721,35828.0
2018-04-17 12:35:00,50.83,50.83,50.8,50.82,61942.0,40.3721,40.3721,40.3482,40.3641,61942.0
2018-04-17 12:40:00,50.82,50.83,50.8,50.82,43433.0,40.3641,40.3721,40.3482,40.3641,43433.0
2018-04-17 12:45:00,50.82,50.84,50.81,50.84,97571.0,40.3641,40.38,40.3562,40.38,97571.0
2018-04-17 12:50:00,50.83,50.85,50.82,50.83,64240.0,40.3721,40.3879,40.3641,40.3721,64240.0
2018-04-17 12:55:00,50.83,50.85,50.8,50.85,33444.0,40.3721,40.3879,40.3482,40.3879,33444.0
2018-04-17 13:00:00,50.84,50.87,50.82,50.85,71677.0,40.38,40.4038,40.3641,40.3879,71677.0
2018-04-17 13:05:00,50.85,50.86,50.83,50.86,23199.0,40.3879,40.3959,40.3721,40.3959,23199.0
2018-04-17 13:10:00,50.86,50.89,50.85,50.86,327728.0,40.3959,40.4197,40.3879,40.3959,327728.0
2018-04-17 13:15:00,50.86,50.87,50.84,50.87,56181.0,40.3959,40.4038,40.38,40.4038,56181.0
2018-04-17 13:20:00,50.86,50.89,50.85,50.88,34685.0,40.3959,40.4197,40.3879,40.4118,34685.0
2018-04-17 13:25:00,50.89,50.9,50.86,50.9,30840.0,40.4197,40.4277,40.3959,40.4277,30840.0
2018-04-17 13:30:00,50.9,50.9,50.86,50.88,25177.0,40.4277,40.4277,40.3959,40.4118,25177.0
2018-04-17 13:35:00,50.88,50.88,50.82,50.86,159006.0,40.4118,40.4118,40.3641,40.3959,159006.0
2018-04-17 13:40:00,50.86,50.88,50.85,50.87,17694.0,40.3959,40.4118,40.3879,40.4038,17694.0
2018-04-17 13:45:00,50.87,50.89,50.85,50.87,23390.0,40.4038,40.4197,40.3879,40.4038,23390.0
2018-04-17 13:50:00,50.86,50.88,50.84,50.88,65187.0,40.3959,40.4118,40.38,40.4118,65187.0
2018-04-17 13:55:00,50.87,50.91,50.86,50.91,47291.0,40.4038,40.4356,40.3959,40.4356,47291.0
2018-04-17 14:00:00,50.91,50.96,50.9,50.94,77549.0,40.4356,40.4753,40.4277,40.4594,77549.0
2018-04-17 14:05:00,50.95,51.0,50.94,50.98,174760.0,40.4674,40.5071,40.4594,40.4912,174760.0
2018-04-17 14:10:00,50.98,50.98,50.93,50.96,54956.0,40.4912,40.4912,40.4515,40.4753,54956.0
2018-04-17 14:15:00,50.96,50.99,50.95,50.99,66146.0,40.4753,40.4991,40.4674,40.4991,66146.0
2018-04-17 14:20:00,50.98,51.0,50.96,50.98,113914.0,40.4912,40.5071,40.4753,40.4912,113914.0
2018-04-17 14:25:00,50.98,50.99,50.95,50.98,56377.0,40.4912,40.4991,40.4674,40.4912,56377.0
2018-04-17 14:30:00,50.98,51.02,50.98,51.0,106882.0,40.4912,40.523,40.4912,40.5071,106882.0
2018-04-17 14:35:00,51.0,51.02,50.99,51.01,54302.0,40.5071,40.523,40.4991,40.515,54302.0
2018-04-17 14:40:00,51.0,51.01,50.97,50.98,48474.0,40.5071,40.515,40.4833,40.4912,48474.0
2018-04-17 14:45:00,50.99,51.0,50.95,50.96,93467.0,40.4991,40.5071,40.4674,40.4753,93467.0
2018-04-17 14:50:00,50.96,50.98,50.92,50.93,67193.0,40.4753,40.4912,40.4435,40.4515,67193.0
2018-04-17 14:55:00,50.94,50.96,50.92,50.95,61935.0,40.4594,40.4753,40.4435,40.4674,61935.0
2018-04-17 15:00:00,50.94,50.98,50.93,50.97,39263.0,40.4594,40.4912,40.4515,40.4833,39263.0
2018-04-17 15:05:00,50.97,51.04,50.96,51.03,130117.0,40.4833,40.5389,40.4753,40.5309,130117.0
2018-04-17 15:10:00,51.04,51.06,51.03,51.05,102612.0,40.5389,40.5547,40.5309,40.5468,102612.0
2018-04-17 15:15:00,51.05,51.08,51.03,51.07,183710.0,40.5468,40.5706,40.5309,40.5627,183710.0
2018-04-17 15:20:00,51.07,51.14,51.07,51.14,126693.0,40.5627,40.6183,40.5627,40.6183,126693.0
2018-04-17 15:25:00,51.14,51.15,51.09,51.14,614244.0,40.6183,40.6262,40.5786,40.6183,614244.0
2018-04-17 15:30:00,51.15,51.16,51.11,51.12,365972.0,40.6262,40.6342,40.5944,40.6024,365972.0
2018-04-17 15:35:00,51.12,51.14,51.04,51.05,285208.0,40.6024,40.6183,40.5389,40.5468,285208.0
2018-04-17 15:40:00,51.05,51.07,51.01,51.06,369544.0,40.5468,40.5627,40.515,40.5547,369544.0
2018-04-17 15:45:00,51.07,51.09,51.06,51.07,276964.0,40.5627,40.5786,40.5547,40.5627,276964.0
2018-04-17 15:50:00,51.07,51.08,51.02,51.03,355945.0,40.5627,40.5706,40.523,40.5309,355945.0
2018-04-17 15:55:00,51.02,51.03,50.95,50.98,1406625.0,40.523,40.5309,40.4674,40.4912,1406625.0
2018-04-18 09:30:00,51.04,51.32,51.01,51.31,320540.0,40.5389,40.7612,40.515,40.7533,320540.0
2018-04-18 09:35:00,51.31,51.33,51.18,51.22,303598.0,40.7533,40.7692,40.65,40.6818,303598.0
2018-04-18 09:40:00,51.22,51.36,51.22,51.34,320912.0,40.6818,40.793,40.6818,40.7771,320912.0
2018-04-18 09:45:00,51.34,51.41,51.33,51.4,486710.0,40.7771,40.8327,40.7692,40.8248,486710.0
2018-04-18 09:50:00,51.4,51.49,51.39,51.47,440455.0,40.8248,40.8963,40.8168,40.8804,440455.0
2018-04-18 09:55:00,51.47,51.49,51.36,51.37,165138.0,40.8804,40.8963,40.793,40.801,165138.0
2018-04-18 10:00:00,51.37,51.43,51.37,51.39,252501.0,40.801,40.8486,40.801,40.8168,252501.0
2018-04-18 10:05:00,51.39,51.39,51.32,51.33,186382.0,40.8168,40.8168,40.7612,40.7692,186382.0
2018-04-18 10:10:00,51.32,51.37,51.31,51.33,137678.0,40.7612,40.801,40.7533,40.7692,137678.0
2018-04-18 10:15:00,51.33,51.34,51.27,51.33,175039.0,40.7692,40.7771,40.7215,40.7692,175039.0
2018-04-18 10:20:00,51.34,51.39,51.33,51.37,122177.0,40.7771,40.8168,40.7692,40.801,122177.0
2018-04-18 10:25:00,51.37,51.4,51.33,51.33,151764.0,40.801,40.8248,40.7692,40.7692,151764.0
2018-04-18 10:30:00,51.33,51.34,51.29,51.3,142643.0,40.7692,40.7771,40.7374,40.7454,142643.0
2018-04-18 10:35:00,51.3,51.35,51.29,51.33,129140.0,40.7454,40.7851,40.7374,40.7692,129140.0
2018-04-18 10:40:00,51.34,51.4,51.31,51.38,128073.0,40.7771,40.8248,40.7533,40.8089,128073.0
2018-04-18 10:45:00,51.39,51.4,51.35,51.38,102245.0,40.8168,40.8248,40.7851,40.8089,102245.0
2018-04-18 10:50:00,51.38,51.38,51.34,51.36,61415.0,40.8089,40.8089,40.7771,40.793,61415.0
2018-04-18 10:55:00,51.36,51.42,51.35,51.41,144854.0,40.793,40.8407,40.7851,40.8327,144854.0
2018-04-18 11:00:00,51.41,51.42,51.36,51.39,77683.0,40.8327,40.8407,40.793,40.8168,77683.0
2018-04-18 11:05:00,51.38,51.4,51.33,51.34,77820.0,40.8089,40.8248,40.7692,40.7771,77820.0
2018-04-18 11:10:00,51.34,51.37,51.31,51.36,75797.0,40.7771,40.801,40.7533,40.793,75797.0
2018-04-18 11:15:00,51.37,51.4,51.35,51.36,67638.0,40.801,40.8248,40.7851,40.793,67638.0
2018-04-18 11:20:00,51.36,51.39,51.34,51.38,108641.0,40.793,40.8168,40.7771,40.8089,108641.0
2018-04-18 11:25:00,51.39,51.39,51.34,51.35,95139.0,40.8168,40.8168,40.7771,40.7851,95139.0
2018-04-18 11:30:00,51.35,51.36,51.31,51.32,42738.0,40.7851,40.793,40.7533,40.7612,42738.0
2018-04-18 11:35:00,51.33,51.34,51.3,51.33,89652.0,40.7692,40.7771,40.7454,40.7692,89652.0
2018-04-18 11:40:00,51.33,51.34,51.3,51.3,42478.0,40.7692,40.7771,40.7454,40.7454,42478.0
2018-04-18 11:45:00,51.3,51.33,51.27,51.29,85741.0,40.7454,40.7692,40.7215,40.7374,85741.0
2018-04-18 11:50:00,51.3,51.31,51.25,51.26,99416.0,40.7454,40.7533,40.7056,40.7136,99416.0
2018-04-18 11:55:00,51.25,51.29,51.24,51.26,132465.0,40.7056,40.7374,40.6977,40.7136,132465.0
2018-04-18 12:00:00,51.26,51.27,51.21,51.21,106745.0,40.7136,40.7215,40.6739,40.6739,106745.0
2018-04-18 12:05:00,51.21,51.25,51.2,51.23,96831.0,40.6739,40.7056,40.6659,40.6898,96831.0
2018-04-18 12:10:00,51.24,51.25,51.16,51.17,609188.0,40.6977,40.7056,40.6342,40.6421,609188.0
2018-04-18 12:15:00,51.16,51.17,51.14,51.17,166550.0,40.6342,40.6421,40.6183,40.6421,166550.0
2018-04-18 12:20:00,51.16,51.18,51.15,51.15,89940.0,40.6342,40.65,40.6262,40.6262,89940.0
2018-04-18 12:25:00,51.14,51.17,51.13,51.16,64716.0,40.6183,40.6421,40.6103,40.6342,64716.0
2018-04-18 12:30:00,51.16,51.17,51.12,51.12,37101.0,40.6342,40.6421,40.6024,40.6024,37101.0
2018-04-18 12:35:00,51.13,51.15,51.1,51.15,329314.0,40.6103,40.6262,40.5865,40.6262,329314.0
2018-04-18 12:40:00,51.15,51.16,51.12,51.13,39374.0,40.6262,40.6342,40.6024,40.6103,39374.0
2018-04-18 12:45:00,51.13,51.14,51.08,51.1,70854.0,40.6103,40.6183,40.5706,40.5865,70854.0
2018-04-18 12:50:00,51.1,51.11,51.05,51.07,37425.0,40.5865,40.5944,40.5468,40.5627,37425.0
2018-04-18 12:55:00,51.06,51.08,51.03,51.04,55022.0,40.5547,40.5706,40.5309,40.5389,55022.0
2018-04-18 13:00:00,51.05,51.06,51.03,51.04,32018.0,40.5468,40.5547,40.5309,40.5389,32018.0
2018-04-18 13:05:00,51.04,51.06,51.02,51.06,83027.0,40.5389,40.5547,40.523,40.5547,83027.0
2018-04-18 13:10:00,51.06,51.09,51.05,51.07,49823.0,40.5547,40.5786,40.5468,40.5627,49823.0
2018-04-18 13:15:00,51.07,51.1,51.06,51.1,67787.0,40.5627,40.5865,40.5547,40.5865,67787.0
2018-04-18 13:20:00,51.09,51.09,51.05,51.09,91641.0,40.5786,40.5786,40.5468,40.5786,91641.0
2018-04-18 13:25:00,51.08,51.09,51.04,51.05,51701.0,40.5706,40.5786,40.5389,40.5468,51701.0
2018-04-18 13:30:00,51.05,51.06,50.99,51.01,552101.0,40.5468,40.5547,40.4991,40.515,552101.0
2018-04-18 13:35:00,51.0,51.02,50.98,50.99,285942.0,40.5071,40.523,40.4912,40.4991,285942.0
2018-04-18 13:40:00,50.99,51.0,50.96,51.0,51941.0,40.4991,40.5071,40.4753,40.5071,51941.0
2018-04-18 13:45:00,50.99,50.99,50.94,50.95,78662.0,40.4991,40.4991,40.4594,40.4674,78662.0
2018-04-18 13:50:00,50.95,50.98,50.94,50.96,52440.0,40.4674,40.4912,40.4594,40.4753,52440.0
2018-04-18 13:55:00,50.96,51.0,50.96,50.97,142015.0,40.4753,40.5071,40.4753,40.4833,142015.0
2018-04-18 14:00:00,50.96,50.99,50.96,50.98,39624.0,40.4753,40.4991,40.4753,40.4912,39624.0
2018-04-18 14:05:00,50.99,51.01,50.97,50.99,81525.0,40.4991,40.515,40.4833,40.4991,81525.0
2018-04-18 14:10:00,50.99,51.01,50.96,50.99,120197.0,40.4991,40.515,40.4753,40.4991,120197.0
2018-04-18 14:15:00,50.99,51.01,50.97,50.98,110906.0,40.4991,40.515,40.4833,40.4912,110906.0
2018-04-18 14:20:00,50.98,51.0,50.96,50.98,141412.0,40.4912,40.5071,40.4753,40.4912,141412.0
2018-04-18 14:25:00,50.98,51.0,50.96,50.97,45912.0,40.4912,40.5071,40.4753,40.4833,45912.0
2018-04-18 14:30:00,50.97,50.99,50.97,50.98,40244.0,40.4833,40.4991,40.4833,40.4912,40244.0
2018-04-18 14:35:00,50.98,51.0,50.95,50.96,128020.0,40.4912,40.5071,40.4674,40.4753,128020.0
2018-04-18 14:40:00,50.97,50.97,50.93,50.95,89390.0,40.4833,40.4833,40.4515,40.4674,89390.0
2018-04-18 14:45:00,50.96,50.99,50.95,50.98,48969.0,40.4753,40.4991,40.4674,40.4912,48969.0
2018-04-18 14:50:00,50.98,51.01,50.98,51.0,234255.0,40.4912,40.515,40.4912,40.5071,234255.0
2018-04-18 14:55:00,50.99,51.0,50.95,50.96,48754.0,40.4991,40.5071,40.4674,40.4753,48754.0
2018-04-18 15:00:00,50.96,50.96,50.91,50.95,156212.0,40.4753,40.4753,40.4356,40.4674,156212.0
2018-04-18 15:05:00,50.95,50.99,50.94,50.98,103565.0,40.4674,40.4991,40.4594,40.4912,103565.0
2018-04-18 15:10:00,50.99,51.01,50.94,50.94,145360.0,40.4991,40.515,40.4594,40.4594,145360.0
2018-04-18 15:15:00,50.94,50.97,50.93,50.93,266010.0,40.4594,40.4833,40.4515,40.4515,266010.0
2018-04-18 15:20:00,50.94,50.95,50.93,50.93,123116.0,40.4594,40.4674,40.4515,40.4515,123116.0
2018-04-18 15:25:00,50.94,50.94,50.9,50.91,184758.0,40.4594,40.4594,40.4277,40.4356,184758.0
2018-04-18 15:30:00,50.92,50.94,50.9,50.9,145322.0,40.4435,40.4594,40.4277,40.4277,145322.0
2018-04-18 15:35:00,50.9,50.91,50.85,50.9,222880.0,40.4277,40.4356,40.3879,40.4277,222880.0
2018-04-18 15:40:00,50.89,50.9,50.86,50.88,466189.0,40.4197,40.4277,40.3959,40.4118,466189.0
2018-04-18 15:45:00,50.87,50.87,50.79,50.8,275944.0,40.4038,40.4038,40.3403,40.3482,275944.0
2018-04-18 15:50:00,50.8,50.84,50.8,50.82,344110.0,40.3482,40.38,40.3482,40.3641,344110.0
2018-04-18 15:55:00,50.82,50.82,50.78,50.79,896558.0,40.3641,40.3641,40.3323,40.3403,896558.0
2018-04-19 09:30:00,50.61,50.78,50.5,50.73,1255606.0,40.1973,40.3323,40.11,40.2926,1255606.0
2018-04-19 09:35:00,50.72,50.77,50.58,50.67,570390.0,40.2847,40.3244,40.1735,40.245,570390.0
2018-04-19 09:40:00,50.67,50.76,50.65,50.74,165590.0,40.245,40.3165,40.2291,40.3006,165590.0
2018-04-19 09:45:00,50.75,50.78,50.7,50.77,214590.0,40.3085,40.3323,40.2688,40.3244,214590.0
2018-04-19 09:50:00,50.77,50.87,50.74,50.85,542862.0,40.3244,40.4038,40.3006,40.3879,542862.0
2018-04-19 09:55:00,50.86,50.88,50.76,50.82,464050.0,40.3959,40.4118,40.3165,40.3641,464050.0
2018-04-19 10:00:00,50.81,50.83,50.69,50.7,439313.0,40.3562,40.3721,40.2609,40.2688,439313.0
2018-04-19 10:05:00,50.7,50.72,50.66,50.72,257939.0,40.2688,40.2847,40.237,40.2847,257939.0
2018-04-19 10:10:00,50.72,50.73,50.68,50.69,301591.0,40.2847,40.2926,40.2529,40.2609,301591.0
2018-04-19 10:15:00,50.69,50.69,50.6,50.61,397002.0,40.2609,40.2609,40.1894,40.1973,397002.0
2018-04-19 10:20:00,50.62,50.62,50.57,50.57,213147.0,40.2053,40.2053,40.1656,40.1656,213147.0
2018-04-19 10:25:00,50.57,50.62,50.54,50.61,171369.0,40.1656,40.2053,40.1417,40.1973,171369.0
2018-04-19 10:30:00,50.61,50.68,50.61,50.68,251765.0,40.1973,40.2529,40.1973,40.2529,251765.0
2018-04-19 10:35:00,50.67,50.73,50.65,50.73,122863.0,40.245,40.2926,40.2291,40.2926,122863.0
2018-04-19 10:40:00,50.73,50.75,50.64,50.66,148205.0,40.2926,40.3085,40.2211,40.237,148205.0
2018-04-19 10:45:00,50.67,50.68,50.61,50.61,107668.0,40.245,40.2529,40.1973,40.1973,107668.0
2018-04-19 10:50:00,50.62,50.67,50.6,50.64,63727.0,40.2053,40.245,40.1894,40.2211,63727.0
2018-04-19 10:55:00,50.63,50.66,50.61,50.62,109206.0,40.2132,40.237,40.1973,40.2053,109206.0
2018-04-19 11:00:00,50.62,50.62,50.56,50.56,318710.0,40.2053,40.2053,40.1576,40.1576,318710.0
2018-04-19 11:05:00,50.56,50.58,50.54,50.54,94827.0,40.1576,40.1735,40.1417,40.1417,94827.0
2018-04-19 11:10:00,50.54,50.54,50.51,50.54,275276.0,40.1417,40.1417,40.1179,40.1417,275276.0
2018-04-19 11:15:00,50.54,50.59,50.54,50.57,229226.0,40.1417,40.1814,40.1417,40.1656,229226.0
2018-04-19 11:20:00,50.57,50.62,50.56,50.57,180197.0,40.1656,40.2053,40.1576,40.1656,180197.0
2018-04-19 11:25:00,50.57,50.59,50.55,50.58,109894.0,40.1656,40.1814,40.1497,40.1735,109894.0
2018-04-19 11:30:00,50.57,50.59,50.52,50.53,66234.0,40.1656,40.1814,40.1258,40.1338,66234.0
2018-04-19 11:35:00,50.54,50.57,50.53,50.54,82397.0,40.1417,40.1656,40.1338,40.1417,82397.0
2018-04-19 11:40:00,50.54,50.55,50.48,50.49,35733.0,40.1417,40.1497,40.0941,40.102,35733.0
2018-04-19 11:45:00,50.49,50.5,50.46,50.48,140902.0,40.102,40.11,40.0782,40.0941,140902.0
2018-04-19 11:50:00,50.48,50.48,50.35,50.37,464090.0,40.0941,40.0941,39.9908,40.0067,464090.0
2018-04-19 11:55:00,50.37,50.45,50.36,50.4,137146.0,40.0067,40.0702,39.9988,40.0305,137146.0
2018-04-19 12:00:00,50.4,50.47,50.38,50.43,151465.0,40.0305,40.0861,40.0146,40.0544,151465.0
2018-04-19 12:05:00,50.43,50.45,50.4,50.44,361437.0,40.0544,40.0702,40.0305,40.0623,361437.0
2018-04-19 12:10:00,50.44,50.49,50.44,50.48,122594.0,40.0623,40.102,40.0623,40.0941,122594.0
2018-04-19 12:15:00,50.47,50.52,50.47,50.51,63449.0,40.0861,40.1258,40.0861,40.1179,63449.0
2018-04-19 12:20:00,50.51,50.51,50.46,50.48,55439.0,40.1179,40.1179,40.0782,40.0941,55439.0
2018-04-19 12:25:00,50.48,50.5,50.44,50.45,518997.0,40.0941,40.11,40.0623,40.0702,518997.0
2018-04-19 12:30:00,50.45,50.47,50.44,50.45,49638.0,40.0702,40.0861,40.0623,40.0702,49638.0
2018-04-19 12:35:00,50.45,50.52,50.45,50.5,191407.0,40.0702,40.1258,40.0702,40.11,191407.0
2018-04-19 12:40:00,50.5,50.52,50.49,50.51,64416.0,40.11,40.1258,40.102,40.1179,64416.0
2018-04-19 12:45:00,50.51,50.55,50.5,50.52,104060.0,40.1179,40.1497,40.11,40.1258,104060.0
2018-04-19 12:50:00,50.52,50.54,50.51,50.52,49025.0,40.1258,40.1417,40.1179,40.1258,49025.0
2018-04-19 12:55:00,50.52,50.53,50.48,50.49,52593.0,40.1258,40.1338,40.0941,40.102,52593.0
2018-04-19 13:00:00,50.48,50.51,50.47,50.48,27603.0,40.0941,40.1179,40.0861,40.0941,27603.0
2018-04-19 13:05:00,50.47,50.5,50.46,50.46,20211.0,40.0861,40.11,40.0782,40.0782,20211.0
2018-04-19 13:10:00,50.46,50.51,50.45,50.51,74043.0,40.0782,40.1179,40.0702,40.1179,74043.0
2018-04-19 13:15:00,50.51,50.52,50.5,50.5,19114.0,40.1179,40.1258,40.11,40.11,19114.0
2018-04-19 13:20:00,50.5,50.53,50.5,50.52,21671.0,40.11,40.1338,40.11,40.1258,21671.0
2018-04-19 13:25:00,50.52,50.53,50.49,50.51,54384.0,40.1258,40.1338,40.102,40.1179,54384.0
2018-04-19 13:30:00,50.51,50.57,50.51,50.54,23950.0,40.1179,40.1656,40.1179,40.1417,23950.0
2018-04-19 13:35:00,50.54,50.57,50.53,50.56,46547.0,40.1417,40.1656,40.1338,40.1576,46547.0
2018-04-19 13:40:00,50.56,50.6,50.56,50.58,22761.0,40.1576,40.1894,40.1576,40.1735,22761.0
2018-04-19 13:45:00,50.59,50.6,50.54,50.59,33253.0,40.1814,40.1894,40.1417,40.1814,33253.0
2018-04-19 13:50:00,50.6,50.63,50.59,50.62,38777.0,40.1894,40.2132,40.1814,40.2053,38777.0
2018-04-19 13:55:00,50.62,50.63,50.58,50.59,80256.0,40.2053,40.2132,40.1735,40.1814,80256.0
2018-04-19 14:00:00,50.58,50.6,50.55,50.55,68547.0,40.1735,40.1894,40.1497,40.1497,68547.0
2018-04-19 14:05:00,50.54,50.57,50.53,50.56,76826.0,40.1417,40.1656,40.1338,40.1576,76826.0
2018-04-19 14:10:00,50.57,50.58,50.54,50.58,53279.0,40.1656,40.1735,40.1417,40.1735,53279.0
2018-04-19 14:15:00,50.58,50.59,50.56,50.57,59838.0,40.1735,40.1814,40.1576,40.1656,59838.0
2018-04-19 14:20:00,50.58,50.6,50.54,50.55,70057.0,40.1735,40.1894,40.1417,40.1497,70057.0
2018-04-19 14:25:00,50.55,50.59,50.52,50.58,32391.0,40.1497,40.1814,40.1258,40.1735,32391.0
2018-04-19 14:30:00,50.58,50.61,50.57,50.57,72682.0,40.1735,40.1973,40.1656,40.1656,72682.0
2018-04-19 14:35:00,50.58,50.59,50.53,50.57,65486.0,40.1735,40.1814,40.1338,40.1656,65486.0
2018-04-19 14:40:00,50.58,50.6,50.55,50.57,38355.0,40.1735,40.1894,40.1497,40.1656,38355.0
2018-04-19 14:45:00,50.57,50.61,50.56,50.58,44607.0,40.1656,40.1973,40.1576,40.1735,44607.0
2018-04-19 14:50:00,50.58,50.58,50.53,50.55,83785.0,40.1735,40.1735,40.1338,40.1497,83785.0
2018-04-19 14:55:00,50.55,50.59,50.54,50.54,133984.0,40.1497,40.1814,40.1417,40.1417,133984.0
2018-04-19 15:00:00,50.54,50.57,50.52,50.56,40328.0,40.1417,40.1656,40.1258,40.1576,40328.0
2018-04-19 15:05:00,50.56,50.6,50.55,50.59,47233.0,40.1576,40.1894,40.1497,40.1814,47233.0
2018-04-19 15:10:00,50.59,50.6,50.56,50.59,86108.0,40.1814,40.1894,40.1576,40.1814,86108.0
2018-04-19 15:15:00,50.59,50.61,50.58,50.6,102160.0,40.1814,40.1973,40.1735,40.1894,102160.0
2018-04-19 15:20:00,50.6,50.63,50.59,50.61,117538.0,40.1894,40.2132,40.1814,40.1973,117538.0
2018-04-19 15:25:00,50.6,50.61,50.57,50.59,41070.0,40.1894,40.1973,40.1656,40.1814,41070.0
2018-04-19 15:30:00,50.58,50.63,50.57,50.63,208899.0,40.1735,40.2132,40.1656,40.2132,208899.0
2018-04-19 15:35:00,50.64,50.75,50.63,50.7,639236.0,40.2211,40.3085,40.2132,40.2688,639236.0
2018-04-19 15:40:00,50.7,50.72,50.67,50.71,265994.0,40.2688,40.2847,40.245,40.2767,265994.0
2018-04-19 15:45:00,50.71,50.74,50.69,50.71,306934.0,40.2767,40.3006,40.2609,40.2767,306934.0
2018-04-19 15:50:00,50.71,50.76,50.71,50.71,430441.0,40.2767,40.3165,40.2767,40.2767,430441.0
2018-04-19 15:55:00,50.71,50.75,50.71,50.74,1085840.0,40.2767,40.3085,40.2767,40.3006,1085840.0
2018-04-20 09:30:00,50.74,50.82,50.68,50.71,423211.0,40.3006,40.3641,40.2529,40.2767,423211.0
2018-04-20 09:35:00,50.71,50.77,50.67,50.7,365937.0,40.2767,40.3244,40.245,40.2688,365937.0
2018-04-20 09:40:00,50.7,50.73,50.64,50.7,250180.0,40.2688,40.2926,40.2211,40.2688,250180.0
2018-04-20 09:45:00,50.69,50.7,50.61,50.66,86223.0,40.2609,40.2688,40.1973,40.237,86223.0
2018-04-20 09:50:00,50.66,50.71,50.65,50.67,151135.0,40.237,40.2767,40.2291,40.245,151135.0
2018-04-20 09:55:00,50.68,50.73,50.64,50.73,154899.0,40.2529,40.2926,40.2211,40.2926,154899.0
2018-04-20 10:00:00,50.73,50.75,50.7,50.75,99326.0,40.2926,40.3085,40.2688,40.3085,99326.0
2018-04-20 10:05:00,50.75,50.75,50.66,50.67,156984.0,40.3085,40.3085,40.237,40.245,156984.0
2018-04-20 10:10:00,50.66,50.67,50.58,50.62,421041.0,40.237,40.245,40.1735,40.2053,421041.0
2018-04-20 10:15:00,50.61,50.63,50.57,50.59,136628.0,40.1973,40.2132,40.1656,40.1814,136628.0
2018-04-20 10:20:00,50.58,50.64,50.57,50.6,562978.0,40.1735,40.2211,40.1656,40.1894,562978.0
2018-04-20 10:25:00,50.6,50.63,50.58,50.62,113705.0,40.1894,40.2132,40.1735,40.2053,113705.0
2018-04-20 10:30:00,50.61,50.62,50.55,50.56,87979.0,40.1973,40.2053,40.1497,40.1576,87979.0
2018-04-20 10:35:00,50.56,50.57,50.52,50.52,165763.0,40.1576,40.1656,40.1258,40.1258,165763.0
2018-04-20 10:40:00,50.51,50.54,50.48,50.54,92554.0,40.1179,40.1417,40.0941,40.1417,92554.0
2018-04-20 10:45:00,50.54,50.55,50.48,50.48,102668.0,40.1417,40.1497,40.0941,40.0941,102668.0
2018-04-20 10:50:00,50.48,50.53,50.4,50.42,295738.0,40.0941,40.1338,40.0305,40.0464,295738.0
2018-04-20 10:55:00,50.41,50.45,50.38,50.45,316404.0,40.0385,40.0702,40.0146,40.0702,316404.0
2018-04-20 11:00:00,50.44,50.45,50.39,50.4,108862.0,40.0623,40.0702,40.0226,40.0305,108862.0
2018-04-20 11:05:00,50.38,50.44,50.38,50.4,146346.0,40.0146,40.0623,40.0146,40.0305,146346.0
2018-04-20 11:10:00,50.41,50.44,50.37,50.42,109228.0,40.0385,40.0623,40.0067,40.0464,109228.0
2018-04-20 11:15:00,50.43,50.48,50.41,50.46,122343.0,40.0544,40.0941,40.0385,40.0782,122343.0
2018-04-20 11:20:00,50.47,50.48,50.42,50.43,74775.0,40.0861,40.0941,40.0464,40.0544,74775.0
2018-04-20 11:25:00,50.43,50.45,50.4,50.41,74838.0,40.0544,40.0702,40.0305,40.0385,74838.0
2018-04-20 11:30:00,50.42,50.48,50.42,50.46,190223.0,40.0464,40.0941,40.0464,40.0782,190223.0
2018-04-20 11:35:00,50.46,50.48,50.44,50.47,111603.0,40.0782,40.0941,40.0623,40.0861,111603.0
2018-04-20 11:40:00,50.47,50.49,50.43,50.44,131207.0,40.0861,40.102,40.0544,40.0623,131207.0
2018-04-20 11:45:00,50.44,50.47,50.41,50.46,71286.0,40.0623,40.0861,40.0385,40.0782,71286.0
2018-04-20 11:50:00,50.45,50.46,50.43,50.44,98485.0,40.0702,40.0782,40.0544,40.0623,98485.0
2018-04-20 11:55:00,50.44,50.45,50.4,50.41,69843.0,40.0623,40.0702,40.0305,40.0385,69843.0
2018-04-20 12:00:00,50.42,50.42,50.38,50.38,49561.0,40.0464,40.0464,40.0146,40.0146,49561.0
2018-04-20 12:05:00,50.38,50.38,50.34,50.36,239211.0,40.0146,40.0146,39.9829,39.9988,239211.0
2018-04-20 12:10:00,50.35,50.35,50.3,50.31,105420.0,39.9908,39.9908,39.9511,39.959,105420.0
2018-04-20 12:15:00,50.31,50.32,50.29,50.31,99446.0,39.959,39.967,39.9432,39.959,99446.0
2018-04-20 12:20:00,50.31,50.32,50.28,50.3,70925.0,39.959,39.967,39.9352,39.9511,70925.0
2018-04-20 12:25:00,50.3,50.33,50.28,50.28,85613.0,39.9511,39.9749,39.9352,39.9352,85613.0
2018-04-20 12:30:00,50.29,50.3,50.25,50.26,220389.0,39.9432,39.9511,39.9114,39.9193,220389.0
2018-04-20 12:35:00,50.27,50.3,50.22,50.24,201240.0,39.9273,39.9511,39.8876,39.9034,201240.0
2018-04-20 12:40:00,50.24,50.26,50.23,50.23,117456.0,39.9034,39.9193,39.8955,39.8955,117456.0
2018-04-20 12:45:00,50.24,50.25,50.18,50.19,77928.0,39.9034,39.9114,39.8558,39.8637,77928.0
2018-04-20 12:50:00,50.19,50.22,50.19,50.2,61593.0,39.8637,39.8876,39.8637,39.8717,61593.0
2018-04-20 12:55:00,50.21,50.22,50.19,50.2,62582.0,39.8796,39.8876,39.8637,39.8717,62582.0
2018-04-20 13:00:00,50.19,50.21,50.17,50.18,63174.0,39.8637,39.8796,39.8478,39.8558,63174.0
2018-04-20 13:05:00,50.18,50.2,50.15,50.15,103564.0,39.8558,39.8717,39.832,39.832,103564.0
2018-04-20 13:10:00,50.14,50.22,50.14,50.21,200076.0,39.824,39.8876,39.824,39.8796,200076.0
2018-04-20 13:15:00,50.21,50.25,50.21,50.23,302987.0,39.8796,39.9114,39.8796,39.8955,302987.0
2018-04-20 13:20:00,50.22,50.25,50.22,50.23,89894.0,39.8876,39.9114,39.8876,39.8955,89894.0
2018-04-20 13:25:00,50.23,50.32,50.22,50.32,255628.0,39.8955,39.967,39.8876,39.967,255628.0
2018-04-20 13:30:00,50.32,50.32,50.28,50.29,75870.0,39.967,39.967,39.9352,39.9432,75870.0
2018-04-20 13:35:00,50.29,50.33,50.28,50.33,186104.0,39.9432,39.9749,39.9352,39.9749,186104.0
2018-04-20 13:40:00,50.33,50.35,50.32,50.34,52843.0,39.9749,39.9908,39.967,39.9829,52843.0
2018-04-20 13:45:00,50.34,50.36,50.32,50.32,120250.0,39.9829,39.9988,39.967,39.967,120250.0
2018-04-20 13:50:00,50.32,50.35,50.31,50.35,88369.0,39.967,39.9908,39.959,39.9908,88369.0
2018-04-20 13:55:00,50.35,50.35,50.33,50.34,20637.0,39.9908,39.9908,39.9749,39.9829,20637.0
2018-04-20 14:00:00,50.34,50.34,50.32,50.33,49608.0,39.9829,39.9829,39.967,39.9749,49608.0
2018-04-20 14:05:00,50.34,50.37,50.33,50.37,116811.0,39.9829,40.0067,39.9749,40.0067,116811.0
2018-04-20 14:10:00,50.37,50.37,50.32,50.33,141376.0,40.0067,40.0067,39.967,39.9749,141376.0
2018-04-20 14:15:00,50.33,50.33,50.31,50.32,12206.0,39.9749,39.9749,39.959,39.967,12206.0
2018-04-20 14:20:00,50.32,50.35,50.3,50.35,74396.0,39.967,39.9908,39.9511,39.9908,74396.0
2018-04-20 14:25:00,50.34,50.36,50.33,50.36,139442.0,39.9829,39.9988,39.9749,39.9988,139442.0
2018-04-20 14:30:00,50.35,50.37,50.32,50.34,87486.0,39.9908,40.0067,39.967,39.9829,87486.0
2018-04-20 14:35:00,50.34,50.39,50.3,50.32,274393.0,39.9829,40.0226,39.9511,39.967,274393.0
2018-04-20 14:40:00,50.33,50.35,50.32,50.35,49047.0,39.9749,39.9908,39.967,39.9908,49047.0
2018-04-20 14:45:00,50.35,50.36,50.3,50.32,105023.0,39.9908,39.9988,39.9511,39.967,105023.0
2018-04-20 14:50:00,50.32,50.33,50.29,50.33,125912.0,39.967,39.9749,39.9432,39.9749,125912.0
2018-04-20 14:55:00,50.32,50.35,50.3,50.32,192909.0,39.967,39.9908,39.9511,39.967,192909.0
2018-04-20 15:00:00,50.32,50.33,50.26,50.28,184208.0,39.967,39.9749,39.9193,39.9352,184208.0
2018-04-20 15:05:00,50.28,50.28,50.17,50.17,225357.0,39.9352,39.9352,39.8478,39.8478,225357.0
2018-04-20 15:10:00,50.18,50.25,50.17,50.19,217647.0,39.8558,39.9114,39.8478,39.8637,217647.0
2018-04-20 15:15:00,50.19,50.21,50.18,50.2,343226.0,39.8637,39.8796,39.8558,39.8717,343226.0
2018-04-20 15:20:00,50.2,50.22,50.17,50.22,230571.0,39.8717,39.8876,39.8478,39.8876,230571.0
2018-04-20 15:25:00,50.22,50.23,50.16,50.19,270140.0,39.8876,39.8955,39.8399,39.8637,270140.0
2018-04-20 15:30:00,50.19,50.2,50.14,50.18,224319.0,39.8637,39.8717,39.824,39.8558,224319.0
2018-04-20 15:35:00,50.17,50.22,50.16,50.22,227941.0,39.8478,39.8876,39.8399,39.8876,227941.0
2018-04-20 15:40:00,50.22,50.26,50.21,50.23,185930.0,39.8876,39.9193,39.8796,39.8955,185930.0
2018-04-20 15:45:00,50.24,50.24,50.2,50.24,430423.0,39.9034,39.9034,39.8717,39.9034,430423.0
2018-04-20 15:50:00,50.24,50.25,50.19,50.22,409265.0,39.9034,39.9114,39.8637,39.8876,409265.0
2018-04-20 15:55:00,50.22,50.3,50.22,50.29,1019916.0,39.8876,39.9511,39.8876,39.9432,1019916.0
2018-04-23 09:30:00,50.37,50.46,50.33,50.33,312266.0,40.0067,40.0782,39.9749,39.9749,312266.0
2018-04-23 09:35:00,50.34,50.38,50.28,50.35,249837.0,39.9829,40.0146,39.9352,39.9908,249837.0
2018-04-23 09:40:00,50.34,50.42,50.32,50.39,415455.0,39.9829,40.0464,39.967,40.0226,415455.0
2018-04-23 09:45:00,50.38,50.48,50.36,50.43,294695.0,40.0146,40.0941,39.9988,40.0544,294695.0
2018-04-23 09:50:00,50.44,50.51,50.43,50.5,202532.0,40.0623,40.1179,40.0544,40.11,202532.0
2018-04-23 09:55:00,50.49,50.59,50.47,50.56,255518.0,40.102,40.1814,40.0861,40.1576,255518.0
2018-04-23 10:00:00,50.57,50.62,50.56,50.59,307532.0,40.1656,40.2053,40.1576,40.1814,307532.0
2018-04-23 10:05:00,50.6,50.61,50.53,50.55,231192.0,40.1894,40.1973,40.1338,40.1497,231192.0
2018-04-23 10:10:00,50.55,50.59,50.51,50.52,133088.0,40.1497,40.1814,40.1179,40.1258,133088.0
2018-04-23 10:15:00,50.51,50.54,50.48,50.49,318410.0,40.1179,40.1417,40.0941,40.102,318410.0
2018-04-23 10:20:00,50.48,50.52,50.47,50.49,178675.0,40.0941,40.1258,40.0861,40.102,178675.0
2018-04-23 10:25:00,50.49,50.54,50.45,50.5,238391.0,40.102,40.1417,40.0702,40.11,238391.0
2018-04-23 10:30:00,50.5,50.5,50.41,50.48,162957.0,40.11,40.11,40.0385,40.0941,162957.0
2018-04-23 10:35:00,50.48,50.49,50.4,50.42,141658.0,40.0941,40.102,40.0305,40.0464,141658.0
2018-04-23 10:40:00,50.42,50.51,50.41,50.47,122383.0,40.0464,40.1179,40.0385,40.0861,122383.0
2018-04-23 10:45:00,50.47,50.49,50.41,50.42,75447.0,40.0861,40.102,40.0385,40.0464,75447.0
2018-04-23 10:50:00,50.42,50.43,50.36,50.39,141871.0,40.0464,40.0544,39.9988,40.0226,141871.0
2018-04-23 10:55:00,50.38,50.4,50.34,50.35,75791.0,40.0146,40.0305,39.9829,39.9908,75791.0
2018-04-23 11:00:00,50.35,50.37,50.34,50.36,104157.0,39.9908,40.0067,39.9829,39.9988,104157.0
2018-04-23 11:05:00,50.36,50.37,50.33,50.35,93784.0,39.9988,40.0067,39.9749,39.9908,93784.0
2018-04-23 11:10:00,50.35,50.39,50.34,50.36,143341.0,39.9908,40.0226,39.9829,39.9988,143341.0
2018-04-23 11:15:00,50.37,50.37,50.31,50.31,190951.0,40.0067,40.0067,39.959,39.959,190951.0
2018-04-23 11:20:00,50.32,50.33,50.31,50.33,62069.0,39.967,39.9749,39.959,39.9749,62069.0
2018-04-23 11:25:00,50.33,50.33,50.29,50.3,66430.0,39.9749,39.9749,39.9432,39.9511,66430.0
2018-04-23 11:30:00,50.3,50.38,50.3,50.38,113151.0,39.9511,40.0146,39.9511,40.0146,113151.0
2018-04-23 11:35:00,50.38,50.38,50.32,50.34,154014.0,40.0146,40.0146,39.967,39.9829,154014.0
2018-04-23 11:40:00,50.35,50.38,50.34,50.36,97647.0,39.9908,40.0146,39.9829,39.9988,97647.0
2018-04-23 11:45:00,50.36,50.38,50.34,50.34,46930.0,39.9988,40.0146,39.9829,39.9829,46930.0
2018-04-23 11:50:00,50.33,50.38,50.33,50.34,86962.0,39.9749,40.0146,39.9749,39.9829,86962.0
2018-04-23 11:55:00,50.34,50.35,50.27,50.31,95971.0,39.9829,39.9908,39.9273,39.959,95971.0
2018-04-23 12:00:00,50.31,50.35,50.3,50.32,269968.0,39.959,39.9908,39.9511,39.967,269968.0
2018-04-23 12:05:00,50.32,50.33,50.3,50.3,127373.0,39.967,39.9749,39.9511,39.9511,127373.0
2018-04-23 12:10:00,50.3,50.31,50.26,50.26,186507.0,39.9511,39.959,39.9193,39.9193,186507.0
2018-04-23 12:15:00,50.27,50.27,50.21,50.22,237989.0,39.9273,39.9273,39.8796,39.8876,237989.0
2018-04-23 12:20:00,50.22,50.23,50.19,50.22,175229.0,39.8876,39.8955,39.8637,39.8876,175229.0
2018-04-23 12:25:00,50.22,50.23,50.19,50.21,117502.0,39.8876,39.8955,39.8637,39.8796,117502.0
2018-04-23 12:30:00,50.21,50.23,50.2,50.22,62915.0,39.8796,39.8955,39.8717,39.8876,62915.0
2018-04-23 12:35:00,50.22,50.24,50.21,50.22,53722.0,39.8876,39.9034,39.8796,39.8876,53722.0
2018-04-23 12:40:00,50.22,50.23,50.19,50.22,110151.0,39.8876,39.8955,39.8637,39.8876,110151.0
2018-04-23 12:45:00,50.22,50.24,50.2,50.2,59144.0,39.8876,39.9034,39.8717,39.8717,59144.0
2018-04-23 12:50:00,50.21,50.23,50.19,50.21,142287.0,39.8796,39.8955,39.8637,39.8796,142287.0
2018-04-23 12:55:00,50.21,50.24,50.2,50.24,51710.0,39.8796,39.9034,39.8717,39.9034,51710.0
2018-04-23 13:00:00,50.23,50.27,50.21,50.25,85548.0,39.8955,39.9273,39.8796,39.9114,85548.0
2018-04-23 13:05:00,50.25,50.28,50.24,50.27,97315.0,39.9114,39.9352,39.9034,39.9273,97315.0
2018-04-23 13:10:00,50.26,50.28,50.25,50.28,95952.0,39.9193,39.9352,39.9114,39.9352,95952.0
2018-04-23 13:15:00,50.28,50.28,50.24,50.25,225936.0,39.9352,39.9352,39.9034,39.9114,225936.0
2018-04-23 13:20:00,50.25,50.26,50.21,50.21,105112.0,39.9114,39.9193,39.8796,39.8796,105112.0
2018-04-23 13:25:00,50.21,50.26,50.21,50.23,75163.0,39.8796,39.9193,39.8796,39.8955,75163.0
2018-04-23 13:30:00,50.23,50.25,50.2,50.21,53761.0,39.8955,39.9114,39.8717,39.8796,53761.0
2018-04-23 13:35:00,50.21,50.24,50.2,50.24,42745.0,39.8796,39.9034,39.8717,39.9034,42745.0
2018-04-23 13:40:00,50.23,50.26,50.23,50.26,47454.0,39.8955,39.9193,39.8955,39.9193,47454.0
2018-04-23 13:45:00,50.27,50.29,50.26,50.27,53157.0,39.9273,39.9432,39.9193,39.9273,53157.0
2018-04-23 13:50:00,50.26,50.29,50.26,50.29,61129.0,39.9193,39.9432,39.9193,39.9432,61129.0
2018-04-23 13:55:00,50.29,50.3,50.28,50.29,71268.0,39.9432,39.9511,39.9352,39.9432,71268.0
2018-04-23 14:00:00,50.29,50.3,50.28,50.28,100540.0,39.9432,39.9511,39.9352,39.9352,100540.0
2018-04-23 14:05:00,50.28,50.29,50.22,50.25,79511.0,39.9352,39.9432,39.8876,39.9114,79511.0
2018-04-23 14:10:00,50.25,50.26,50.22,50.23,86560.0,39.9114,39.9193,39.8876,39.8955,86560.0
2018-04-23 14:15:00,50.22,50.25,50.22,50.23,90314.0,39.8876,39.9114,39.8876,39.8955,90314.0
2018-04-23 14:20:00,50.23,50.24,50.2,50.21,74980.0,39.8955,39.9034,39.8717,39.8796,74980.0
2018-04-23 14:25:00,50.21,50.23,50.2,50.23,49538.0,39.8796,39.8955,39.8717,39.8955,49538.0
2018-04-23 14:30:00,50.22,50.24,50.2,50.21,26989.0,39.8876,39.9034,39.8717,39.8796,26989.0
2018-04-23 14:35:00,50.2,50.24,50.2,50.24,68170.0,39.8717,39.9034,39.8717,39.9034,68170.0
2018-04-23 14:40:00,50.24,50.25,50.19,50.2,55207.0,39.9034,39.9114,39.8637,39.8717,55207.0
2018-04-23 14:45:00,50.2,50.21,50.18,50.2,89909.0,39.8717,39.8796,39.8558,39.8717,89909.0
2018-04-23 14:50:00,50.2,50.2,50.14,50.15,81994.0,39.8717,39.8717,39.824,39.832,81994.0
2018-04-23 14:55:00,50.15,50.18,50.14,50.18,76031.0,39.832,39.8558,39.824,39.8558,76031.0
2018-04-23 15:00:00,50.18,50.23,50.17,50.21,110242.0,39.8558,39.8955,39.8478,39.8796,110242.0
2018-04-23 15:05:00,50.21,50.23,50.19,50.2,68993.0,39.8796,39.8955,39.8637,39.8717,68993.0
2018-04-23 15:10:00,50.2,50.21,50.16,50.2,98585.0,39.8717,39.8796,39.8399,39.8717,98585.0
2018-04-23 15:15:00,50.2,50.21,50.19,50.2,35817.0,39.8717,39.8796,39.8637,39.8717,35817.0
2018-04-23 15:20:00,50.2,50.23,50.19,50.22,56537.0,39.8717,39.8955,39.8637,39.8876,56537.0
2018-04-23 15:25:00,50.21,50.25,50.21,50.23,73000.0,39.8796,39.9114,39.8796,39.8955,73000.0
2018-04-23 15:30:00,50.23,50.26,50.23,50.23,80076.0,39.8955,39.9193,39.8955,39.8955,80076.0
2018-04-23 15:35:00,50.23,50.25,50.22,50.23,142399.0,39.8955,39.9114,39.8876,39.8955,142399.0
2018-04-23 15:40:00,50.23,50.29,50.23,50.29,176095.0,39.8955,39.9432,39.8955,39.9432,176095.0
2018-04-23 15:45:00,50.29,50.31,50.27,50.31,133846.0,39.9432,39.959,39.9273,39.959,133846.0
2018-04-23 15:50:00,50.31,50.33,50.29,50.32,237409.0,39.959,39.9749,39.9432,39.967,237409.0
2018-04-23 15:55:00,50.32,50.34,50.29,50.33,573926.0,39.967,39.9829,39.9432,39.9749,573926.0
2018-04-24 09:30:00,50.37,50.58,50.37,50.58,208870.0,40.0067,40.1735,40.0067,40.1735,208870.0
2018-04-24 09:35:00,50.58,50.62,50.49,50.52,599879.0,40.1735,40.2053,40.102,40.1258,599879.0
2018-04-24 09:40:00,50.52,50.57,50.44,50.45,161250.0,40.1258,40.1656,40.0623,40.0702,161250.0
2018-04-24 09:45:00,50.45,50.47,50.42,50.43,282863.0,40.0702,40.0861,40.0464,40.0544,282863.0
2018-04-24 09:50:00,50.42,50.43,50.3,50.31,599921.0,40.0464,40.0544,39.9511,39.959,599921.0
2018-04-24 09:55:00,50.31,50.33,50.28,50.31,282172.0,39.959,39.9749,39.9352,39.959,282172.0
2018-04-24 10:00:00,50.31,50.36,50.29,50.35,261981.0,39.959,39.9988,39.9432,39.9908,261981.0
2018-04-24 10:05:00,50.36,50.38,50.33,50.37,104674.0,39.9988,40.0146,39.9749,40.0067,104674.0
2018-04-24 10:10:00,50.38,50.4,50.32,50.33,121137.0,40.0146,40.0305,39.967,39.9749,121137.0
2018-04-24 10:15:00,50.33,50.42,50.3,50.38,210478.0,39.9749,40.0464,39.9511,40.0146,210478.0
2018-04-24 10:20:00,50.38,50.46,50.35,50.41,224685.0,40.0146,40.0782,39.9908,40.0385,224685.0
2018-04-24 10:25:00,50.42,50.46,50.42,50.46,80037.0,40.0464,40.0782,40.0464,40.0782,80037.0
2018-04-24 10:30:00,50.46,50.59,50.45,50.58,311134.0,40.0782,40.1814,40.0702,40.1735,311134.0
2018-04-24 10:35:00,50.58,50.6,50.54,50.57,169090.0,40.1735,40.1894,40.1417,40.1656,169090.0
2018-04-24 10:40:00,50.57,50.61,50.55,50.58,135181.0,40.1656,40.1973,40.1497,40.1735,135181.0
2018-04-24 10:45:00,50.58,50.66,50.58,50.63,93874.0,40.1735,40.237,40.1735,40.2132,93874.0
2018-04-24 10:50:00,50.63,50.69,50.62,50.63,159134.0,40.2132,40.2609,40.2053,40.2132,159134.0
2018-04-24 10:55:00,50.62,50.68,50.61,50.66,80121.0,40.2053,40.2529,40.1973,40.237,80121.0
2018-04-24 11:00:00,50.66,50.72,50.63,50.72,124101.0,40.237,40.2847,40.2132,40.2847,124101.0
2018-04-24 11:05:00,50.72,50.74,50.69,50.7,201213.0,40.2847,40.3006,40.2609,40.2688,201213.0
2018-04-24 11:10:00,50.7,50.76,50.69,50.72,182448.0,40.2688,40.3165,40.2609,40.2847,182448.0
2018-04-24 11:15:00,50.73,50.89,50.73,50.89,269270.0,40.2926,40.4197,40.2926,40.4197,269270.0
2018-04-24 11:20:00,50.89,50.98,50.89,50.9,337272.0,40.4197,40.4912,40.4197,40.4277,337272.0
2018-04-24 11:25:00,50.9,50.91,50.84,50.91,173603.0,40.4277,40.4356,40.38,40.4356,173603.0
2018-04-24 11:30:00,50.9,50.91,50.78,50.8,138597.0,40.4277,40.4356,40.3323,40.3482,138597.0
2018-04-24 11:35:00,50.8,50.82,50.75,50.76,173066.0,40.3482,40.3641,40.3085,40.3165,173066.0
2018-04-24 11:40:00,50.76,50.78,50.71,50.73,226981.0,40.3165,40.3323,40.2767,40.2926,226981.0
2018-04-24 11:45:00,50.73,50.75,50.64,50.66,125085.0,40.2926,40.3085,40.2211,40.237,125085.0
2018-04-24 11:50:00,50.66,50.68,50.62,50.67,78188.0,40.237,40.2529,40.2053,40.245,78188.0
2018-04-24 11:55:00,50.66,50.66,50.58,50.6,162236.0,40.237,40.237,40.1735,40.1894,162236.0
2018-04-24 12:00:00,50.61,50.65,50.61,50.65,106409.0,40.1973,40.2291,40.1973,40.2291,106409.0
2018-04-24 12:05:00,50.65,50.67,50.62,50.64,68187.0,40.2291,40.245,40.2053,40.2211,68187.0
2018-04-24 12:10:00,50.65,50.71,50.64,50.65,249123.0,40.2291,40.2767,40.2211,40.2291,249123.0
2018-04-24 12:15:00,50.65,50.67,50.61,50.63,327915.0,40.2291,40.245,40.1973,40.2132,327915.0
2018-04-24 12:20:00,50.63,50.72,50.63,50.72,169317.0,40.2132,40.2847,40.2132,40.2847,169317.0
2018-04-24 12:25:00,50.73,50.81,50.72,50.8,83997.0,40.2926,40.3562,40.2847,40.3482,83997.0
2018-04-24 12:30:00,50.8,50.86,50.79,50.86,186640.0,40.3482,40.3959,40.3403,40.3959,186640.0
2018-04-24 12:35:00,50.85,50.85,50.78,50.78,74583.0,40.3879,40.3879,40.3323,40.3323,74583.0
2018-04-24 12:40:00,50.78,50.84,50.77,50.83,257468.0,40.3323,40.38,40.3244,40.3721,257468.0
2018-04-24 12:45:00,50.84,50.91,50.82,50.91,217664.0,40.38,40.4356,40.3641,40.4356,217664.0
2018-04-24 12:50:00,50.91,50.93,50.9,50.92,237201.0,40.4356,40.4515,40.4277,40.4435,237201.0
2018-04-24 12:55:00,50.92,50.94,50.91,50.93,436442.0,40.4435,40.4594,40.4356,40.4515,436442.0
2018-04-24 13:00:00,50.93,50.93,50.89,50.91,187540.0,40.4515,40.4515,40.4197,40.4356,187540.0
2018-04-24 13:05:00,50.91,50.91,50.83,50.84,114475.0,40.4356,40.4356,40.3721,40.38,114475.0
2018-04-24 13:10:00,50.84,50.84,50.79,50.81,111534.0,40.38,40.38,40.3403,40.3562,111534.0
2018-04-24 13:15:00,50.81,50.85,50.79,50.83,330610.0,40.3562,40.3879,40.3403,40.3721,330610.0
2018-04-24 13:20:00,50.84,50.84,50.81,50.81,200914.0,40.38,40.38,40.3562,40.3562,200914.0
2018-04-24 13:25:00,50.82,50.84,50.8,50.83,140074.0,40.3641,40.38,40.3482,40.3721,140074.0
2018-04-24 13:30:00,50.84,50.84,50.74,50.75,70991.0,40.38,40.38,40.3006,40.3085,70991.0
2018-04-24 13:35:00,50.75,50.77,50.68,50.71,99990.0,40.3085,40.3244,40.2529,40.2767,99990.0
2018-04-24 13:40:00,50.71,50.72,50.69,50.71,88657.0,40.2767,40.2847,40.2609,40.2767,88657.0
2018-04-24 13:45:00,50.71,50.75,50.68,50.74,139182.0,40.2767,40.3085,40.2529,40.3006,139182.0
2018-04-24 13:50:00,50.74,50.74,50.66,50.69,133180.0,40.3006,40.3006,40.237,40.2609,133180.0
2018-04-24 13:55:00,50.69,50.73,50.67,50.72,301101.0,40.2609,40.2926,40.245,40.2847,301101.0
2018-04-24 14:00:00,50.73,50.75,50.69,50.7,106598.0,40.2926,40.3085,40.2609,40.2688,106598.0
2018-04-24 14:05:00,50.7,50.73,50.69,50.72,73985.0,40.2688,40.2926,40.2609,40.2847,73985.0
2018-04-24 14:10:00,50.72,50.74,50.68,50.71,184542.0,40.2847,40.3006,40.2529,40.2767,184542.0
2018-04-24 14:15:00,50.71,50.74,50.68,50.7,89698.0,40.2767,40.3006,40.2529,40.2688,89698.0
2018-04-24 14:20:00,50.7,50.7,50.6,50.61,180239.0,40.2688,40.2688,40.1894,40.1973,180239.0
2018-04-24 14:25:00,50.61,50.97,50.6,50.77,776163.0,40.1973,40.4833,40.1894,40.3244,776163.0
2018-04-24 14:30:00,50.76,50.81,50.54,50.61,413541.0,40.3165,40.3562,40.1417,40.1973,413541.0
2018-04-24 14:35:00,50.6,50.6,50.43,50.43,271635.0,40.1894,40.1894,40.0544,40.0544,271635.0
2018-04-24 14:40:00,50.43,50.53,50.43,50.51,469873.0,40.0544,40.1338,40.0544,40.1179,469873.0
2018-04-24 14:45:00,50.51,50.53,50.47,50.51,139964.0,40.1179,40.1338,40.0861,40.1179,139964.0
2018-04-24 14:50:00,50.51,50.57,50.51,50.55,323268.0,40.1179,40.1656,40.1179,40.1497,323268.0
2018-04-24 14:55:00,50.55,50.61,50.55,50.55,226771.0,40.1497,40.1973,40.1497,40.1497,226771.0
2018-04-24 15:00:00,50.56,50.59,50.53,50.56,199372.0,40.1576,40.1814,40.1338,40.1576,199372.0
2018-04-24 15:05:00,50.55,50.6,50.53,50.6,68976.0,40.1497,40.1894,40.1338,40.1894,68976.0
2018-04-24 15:10:00,50.6,50.61,50.53,50.58,154978.0,40.1894,40.1973,40.1338,40.1735,154978.0
2018-04-24 15:15:00,50.58,50.6,50.48,50.48,109784.0,40.1735,40.1894,40.0941,40.0941,109784.0
2018-04-24 15:20:00,50.48,50.63,50.48,50.59,155994.0,40.0941,40.2132,40.0941,40.1814,155994.0
2018-04-24 15:25:00,50.59,50.61,50.56,50.58,113377.0,40.1814,40.1973,40.1576,40.1735,113377.0
2018-04-24 15:30:00,50.57,50.58,50.49,50.49,141593.0,40.1656,40.1735,40.102,40.102,141593.0
2018-04-24 15:35:00,50.5,50.54,50.49,50.53,196621.0,40.11,40.1417,40.102,40.1338,196621.0
2018-04-24 15:40:00,50.53,50.53,50.44,50.48,211438.0,40.1338,40.1338,40.0623,40.0941,211438.0
2018-04-24 15:45:00,50.48,50.63,50.48,50.6,219483.0,40.0941,40.2132,40.0941,40.1894,219483.0
2018-04-24 15:50:00,50.6,50.65,50.59,50.65,386234.0,40.1894,40.2291,40.1814,40.2291,386234.0
2018-04-24 15:55:00,50.65,50.67,50.64,50.66,507384.0,40.2291,40.245,40.2211,40.237,507384.0
2018-04-25 09:30:00,50.49,50.55,50.37,50.41,224896.0,40.102,40.1497,40.0067,40.0385,224896.0
2018-04-25 09:35:00,50.41,50.49,50.41,50.47,352825.0,40.0385,40.102,40.0385,40.0861,352825.0
2018-04-25 09:40:00,50.47,50.5,50.39,50.49,190638.0,40.0861,40.11,40.0226,40.102,190638.0
2018-04-25 09:45:00,50.49,50.5,50.37,50.4,214196.0,40.102,40.11,40.0067,40.0305,214196.0
2018-04-25 09:50:00,50.39,50.54,50.39,50.53,215378.0,40.0226,40.1417,40.0226,40.1338,215378.0
2018-04-25 09:55:00,50.52,50.71,50.52,50.69,497710.0,40.1258,40.2767,40.1258,40.2609,497710.0
2018-04-25 10:00:00,50.69,50.86,50.69,50.83,276858.0,40.2609,40.3959,40.2609,40.3721,276858.0
2018-04-25 10:05:00,50.82,50.86,50.8,50.84,160437.0,40.3641,40.3959,40.3482,40.38,160437.0
2018-04-25 10:10:00,50.85,50.86,50.82,50.83,187449.0,40.3879,40.3959,40.3641,40.3721,187449.0
2018-04-25 10:15:00,50.82,50.82,50.69,50.71,208338.0,40.3641,40.3641,40.2609,40.2767,208338.0
2018-04-25 10:20:00,50.71,50.75,50.67,50.73,764771.0,40.2767,40.3085,40.245,40.2926,764771.0
2018-04-25 10:25:00,50.73,50.74,50.58,50.59,207589.0,40.2926,40.3006,40.1735,40.1814,207589.0
2018-04-25 10:30:00,50.58,50.66,50.58,50.58,121572.0,40.1735,40.237,40.1735,40.1735,121572.0
2018-04-25 10:35:00,50.58,50.6,50.48,50.48,134372.0,40.1735,40.1894,40.0941,40.0941,134372.0
2018-04-25 10:40:00,50.49,50.58,50.48,50.57,99430.0,40.102,40.1735,40.0941,40.1656,99430.0
2018-04-25 10:45:00,50.58,50.58,50.48,50.49,229859.0,40.1735,40.1735,40.0941,40.102,229859.0
2018-04-25 10:50:00,50.49,50.54,50.49,50.53,256505.0,40.102,40.1417,40.102,40.1338,256505.0
2018-04-25 10:55:00,50.53,50.55,50.47,50.5,317489.0,40.1338,40.1497,40.0861,40.11,317489.0
2018-04-25 11:00:00,50.49,50.51,50.39,50.42,193601.0,40.102,40.1179,40.0226,40.0464,193601.0
2018-04-25 11:05:00,50.42,50.44,50.35,50.4,138782.0,40.0464,40.0623,39.9908,40.0305,138782.0
2018-04-25 11:10:00,50.39,50.42,50.37,50.4,100705.0,40.0226,40.0464,40.0067,40.0305,100705.0
2018-04-25 11:15:00,50.41,50.42,50.38,50.42,73289.0,40.0385,40.0464,40.0146,40.0464,73289.0
2018-04-25 11:20:00,50.42,50.43,50.3,50.34,211043.0,40.0464,40.0544,39.9511,39.9829,211043.0
2018-04-25 11:25:00,50.34,50.35,50.3,50.3,194467.0,39.9829,39.9908,39.9511,39.9511,194467.0
2018-04-25 11:30:00,50.3,50.37,50.3,50.3,105012.0,39.9511,40.0067,39.9511,39.9511,105012.0
2018-04-25 11:35:00,50.31,50.41,50.31,50.4,210737.0,39.959,40.0385,39.959,40.0305,210737.0
2018-04-25 11:40:00,50.4,50.51,50.4,50.46,141233.0,40.0305,40.1179,40.0305,40.0782,141233.0
2018-04-25 11:45:00,50.47,50.5,50.43,50.46,106477.0,40.0861,40.11,40.0544,40.0782,106477.0
2018-04-25 11:50:00,50.46,50.5,50.44,50.5,77680.0,40.0782,40.11,40.0623,40.11,77680.0
2018-04-25 11:55:00,50.5,50.53,50.47,50.49,154925.0,40.11,40.1338,40.0861,40.102,154925.0
2018-04-25 12:00:00,50.49,50.56,50.48,50.56,96332.0,40.102,40.1576,40.0941,40.1576,96332.0
2018-04-25 12:05:00,50.56,50.63,50.56,50.59,126800.0,40.1576,40.2132,40.1576,40.1814,126800.0
2018-04-25 12:10:00,50.6,50.63,50.56,50.6,91533.0,40.1894,40.2132,40.1576,40.1894,91533.0
2018-04-25 12:15:00,50.6,50.63,50.54,50.56,126289.0,40.1894,40.2132,40.1417,40.1576,126289.0
2018-04-25 12:20:00,50.56,50.61,50.56,50.59,38683.0,40.1576,40.1973,40.1576,40.1814,38683.0
2018-04-25 12:25:00,50.59,50.62,50.58,50.6,93638.0,40.1814,40.2053,40.1735,40.1894,93638.0
2018-04-25 12:30:00,50.6,50.61,50.55,50.55,67401.0,40.1894,40.1973,40.1497,40.1497,67401.0
2018-04-25 12:35:00,50.55,50.56,50.51,50.52,54735.0,40.1497,40.1576,40.1179,40.1258,54735.0
2018-04-25 12:40:00,50.53,50.57,50.52,50.56,56494.0,40.1338,40.1656,40.1258,40.1576,56494.0
2018-04-25 12:45:00,50.55,50.58,50.5,50.54,85682.0,40.1497,40.1735,40.11,40.1417,85682.0
2018-04-25 12:50:00,50.53,50.54,50.49,50.51,92818.0,40.1338,40.1417,40.102,40.1179,92818.0
2018-04-25 12:55:00,50.52,50.55,50.5,50.52,24579.0,40.1258,40.1497,40.11,40.1258,24579.0
2018-04-25 13:00:00,50.52,50.54,50.49,50.52,35181.0,40.1258,40.1417,40.102,40.1258,35181.0
2018-04-25 13:05:00,50.52,50.54,50.49,50.52,49512.0,40.1258,40.1417,40.102,40.1258,49512.0
2018-04-25 13:10:00,50.53,50.56,50.53,50.55,59461.0,40.1338,40.1576,40.1338,40.1497,59461.0
2018-04-25 13:15:00,50.56,50.58,50.53,50.55,56837.0,40.1576,40.1735,40.1338,40.1497,56837.0
2018-04-25 13:20:00,50.55,50.55,50.49,50.51,56815.0,40.1497,40.1497,40.102,40.1179,56815.0
2018-04-25 13:25:00,50.52,50.53,50.49,50.52,49640.0,40.1258,40.1338,40.102,40.1258,49640.0
2018-04-25 13:30:00,50.51,50.57,50.51,50.55,135876.0,40.1179,40.1656,40.1179,40.1497,135876.0
2018-04-25 13:35:00,50.55,50.56,50.52,50.55,50427.0,40.1497,40.1576,40.1258,40.1497,50427.0
2018-04-25 13:40:00,50.54,50.55,50.49,50.5,116517.0,40.1417,40.1497,40.102,40.11,116517.0
2018-04-25 13:45:00,50.49,50.49,50.45,50.46,94969.0,40.102,40.102,40.0702,40.0782,94969.0
2018-04-25 13:50:00,50.46,50.5,50.45,50.49,162026.0,40.0782,40.11,40.0702,40.102,162026.0
2018-04-25 13:55:00,50.49,50.53,50.47,50.5,157741.0,40.102,40.1338,40.0861,40.11,157741.0
2018-04-25 14:00:00,50.51,50.51,50.47,50.51,98830.0,40.1179,40.1179,40.0861,40.1179,98830.0
2018-04-25 14:05:00,50.51,50.55,50.5,50.53,98703.0,40.1179,40.1497,40.11,40.1338,98703.0
2018-04-25 14:10:00,50.53,50.55,50.51,50.53,50785.0,40.1338,40.1497,40.1179,40.1338,50785.0
2018-04-25 14:15:00,50.53,50.59,50.52,50.57,97842.0,40.1338,40.1814,40.1258,40.1656,97842.0
2018-04-25 14:20:00,50.58,50.6,50.54,50.56,67983.0,40.1735,40.1894,40.1417,40.1576,67983.0
2018-04-25 14:25:00,50.56,50.61,50.55,50.6,97435.0,40.1576,40.1973,40.1497,40.1894,97435.0
2018-04-25 14:30:00,50.6,50.66,50.59,50.64,132018.0,40.1894,40.237,40.1814,40.2211,132018.0
2018-04-25 14:35:00,50.64,50.65,50.6,50.64,79004.0,40.2211,40.2291,40.1894,40.2211,79004.0
2018-04-25 14:40:00,50.65,50.68,50.62,50.63,118178.0,40.2291,40.2529,40.2053,40.2132,118178.0
2018-04-25 14:45:00,50.62,50.66,50.61,50.64,218385.0,40.2053,40.237,40.1973,40.2211,218385.0
2018-04-25 14:50:00,50.64,50.64,50.59,50.6,56469.0,40.2211,40.2211,40.1814,40.1894,56469.0
2018-04-25 14:55:00,50.6,50.64,50.6,50.6,119004.0,40.1894,40.2211,40.1894,40.1894,119004.0
2018-04-25 15:00:00,50.6,50.65,50.57,50.65,94950.0,40.1894,40.2291,40.1656,40.2291,94950.0
2018-04-25 15:05:00,50.64,50.65,50.58,50.61,113291.0,40.2211,40.2291,40.1735,40.1973,113291.0
2018-04-25 15:10:00,50.61,50.63,50.58,50.62,93387.0,40.1973,40.2132,40.1735,40.2053,93387.0
2018-04-25 15:15:00,50.62,50.65,50.61,50.64,134448.0,40.2053,40.2291,40.1973,40.2211,134448.0
2018-04-25 15:20:00,50.64,50.66,50.6,50.64,200875.0,40.2211,40.237,40.1894,40.2211,200875.0
2018-04-25 15:25:00,50.64,50.69,50.63,50.67,186306.0,40.2211,40.2609,40.2132,40.245,186306.0
2018-04-25 15:30:00,50.66,50.71,50.64,50.67,168656.0,40.237,40.2767,40.2211,40.245,168656.0
2018-04-25 15:35:00,50.66,50.68,50.64,50.66,222394.0,40.237,40.2529,40.2211,40.237,222394.0
2018-04-25 15:40:00,50.66,50.69,50.62,50.65,203349.0,40.237,40.2609,40.2053,40.2291,203349.0
2018-04-25 15:45:00,50.64,50.64,50.58,50.6,331049.0,40.2211,40.2211,40.1735,40.1894,331049.0
2018-04-25 15:50:00,50.59,50.61,50.57,50.58,340825.0,40.1814,40.1973,40.1656,40.1735,340825.0
2018-04-25 15:55:00,50.58,50.69,50.57,50.68,1147631.0,40.1735,40.2609,40.1656,40.2529,1147631.0
2018-04-26 09:30:00,50.73,50.74,50.5,50.6,209229.0,40.2926,40.3006,40.11,40.1894,209229.0
2018-04-26 09:35:00,50.6,50.79,50.6,50.67,355962.0,40.1894,40.3403,40.1894,40.245,355962.0
2018-04-26 09:40:00,50.66,50.79,50.63,50.74,384118.0,40.237,40.3403,40.2132,40.3006,384118.0
2018-04-26 09:45:00,50.74,50.77,50.67,50.76,276152.0,40.3006,40.3244,40.245,40.3165,276152.0
2018-04-26 09:50:00,50.76,50.81,50.72,50.74,115975.0,40.3165,40.3562,40.2847,40.3006,115975.0
2018-04-26 09:55:00,50.75,50.78,50.73,50.76,170464.0,40.3085,40.3323,40.2926,40.3165,170464.0
2018-04-26 10:00:00,50.77,50.81,50.75,50.81,99138.0,40.3244,40.3562,40.3085,40.3562,99138.0
2018-04-26 10:05:00,50.81,50.9,50.81,50.82,155441.0,40.3562,40.4277,40.3562,40.3641,155441.0
2018-04-26 10:10:00,50.83,50.86,50.8,50.84,86577.0,40.3721,40.3959,40.3482,40.38,86577.0
2018-04-26 10:15:00,50.84,50.87,50.8,50.81,210263.0,40.38,40.4038,40.3482,40.3562,210263.0
2018-04-26 10:20:00,50.81,50.86,50.77,50.86,64228.0,40.3562,40.3959,40.3244,40.3959,64228.0
2018-04-26 10:25:00,50.86,50.89,50.84,50.85,83113.0,40.3959,40.4197,40.38,40.3879,83113.0
2018-04-26 10:30:00,50.86,50.9,50.84,50.87,81400.0,40.3959,40.4277,40.38,40.4038,81400.0
2018-04-26 10:35:00,50.87,50.88,50.84,50.86,43944.0,40.4038,40.4118,40.38,40.3959,43944.0
2018-04-26 10:40:00,50.87,50.91,50.86,50.9,169115.0,40.4038,40.4356,40.3959,40.4277,169115.0
2018-04-26 10:45:00,50.9,50.9,50.85,50.88,53343.0,40.4277,40.4277,40.3879,40.4118,53343.0
2018-04-26 10:50:00,50.88,50.89,50.83,50.89,83423.0,40.4118,40.4197,40.3721,40.4197,83423.0
2018-04-26 10:55:00,50.89,50.97,50.89,50.95,85735.0,40.4197,40.4833,40.4197,40.4674,85735.0
2018-04-26 11:00:00,50.96,50.99,50.94,50.99,86617.0,40.4753,40.4991,40.4594,40.4991,86617.0
2018-04-26 11:05:00,50.99,51.0,50.93,50.96,85981.0,40.4991,40.5071,40.4515,40.4753,85981.0
2018-04-26 11:10:00,50.96,50.97,50.9,50.94,48774.0,40.4753,40.4833,40.4277,40.4594,48774.0
2018-04-26 11:15:00,50.94,50.94,50.85,50.88,62204.0,40.4594,40.4594,40.3879,40.4118,62204.0
2018-04-26 11:20:00,50.88,50.89,50.84,50.85,49418.0,40.4118,40.4197,40.38,40.3879,49418.0
2018-04-26 11:25:00,50.86,50.87,50.82,50.86,55963.0,40.3959,40.4038,40.3641,40.3959,55963.0
2018-04-26 11:30:00,50.86,50.87,50.81,50.82,102682.0,40.3959,40.4038,40.3562,40.3641,102682.0
2018-04-26 11:35:00,50.83,50.87,50.82,50.87,37716.0,40.3721,40.4038,40.3641,40.4038,37716.0
2018-04-26 11:40:00,50.87,50.92,50.86,50.87,100448.0,40.4038,40.4435,40.3959,40.4038,100448.0
2018-04-26 11:45:00,50.88,50.92,50.86,50.9,67741.0,40.4118,40.4435,40.3959,40.4277,67741.0
2018-04-26 11:50:00,50.9,50.95,50.9,50.95,40511.0,40.4277,40.4674,40.4277,40.4674,40511.0
2018-04-26 11:55:00,50.95,51.02,50.94,51.01,106037.0,40.4674,40.523,40.4594,40.515,106037.0
2018-04-26 12:00:00,51.0,51.01,50.97,51.0,84382.0,40.5071,40.515,40.4833,40.5071,84382.0
2018-04-26 12:05:00,51.0,51.02,50.97,50.99,55631.0,40.5071,40.523,40.4833,40.4991,55631.0
2018-04-26 12:10:00,50.99,50.99,50.95,50.98,46343.0,40.4991,40.4991,40.4674,40.4912,46343.0
2018-04-26 12:15:00,50.98,51.03,50.98,51.0,67859.0,40.4912,40.5309,40.4912,40.5071,67859.0
2018-04-26 12:20:00,51.01,51.02,51.0,51.01,74732.0,40.515,40.523,40.5071,40.515,74732.0
2018-04-26 12:25:00,51.01,51.02,51.0,51.01,31727.0,40.515,40.523,40.5071,40.515,31727.0
2018-04-26 12:30:00,51.01,51.02,51.0,51.02,50970.0,40.515,40.523,40.5071,40.523,50970.0
2018-04-26 12:35:00,51.02,51.03,50.99,51.0,32838.0,40.523,40.5309,40.4991,40.5071,32838.0
2018-04-26 12:40:00,51.0,51.02,50.99,51.01,37750.0,40.5071,40.523,40.4991,40.515,37750.0
2018-04-26 12:45:00,51.01,51.02,50.96,50.97,82570.0,40.515,40.523,40.4753,40.4833,82570.0
2018-04-26 12:50:00,50.98,50.99,50.95,50.96,300879.0,40.4912,40.4991,40.4674,40.4753,300879.0
2018-04-26 12:55:00,50.96,51.0,50.96,50.98,31721.0,40.4753,40.5071,40.4753,40.4912,31721.0
2018-04-26 13:00:00,50.99,51.04,50.98,51.03,57740.0,40.4991,40.5389,40.4912,40.5309,57740.0
2018-04-26 13:05:00,51.03,51.05,51.01,51.05,47938.0,40.5309,40.5468,40.515,40.5468,47938.0
2018-04-26 13:10:00,51.05,51.13,51.05,51.13,38427.0,40.5468,40.6103,40.5468,40.6103,38427.0
2018-04-26 13:15:00,51.13,51.17,51.13,51.14,115135.0,40.6103,40.6421,40.6103,40.6183,115135.0
2018-04-26 13:20:00,51.14,51.16,51.12,51.13,144118.0,40.6183,40.6342,40.6024,40.6103,144118.0
2018-04-26 13:25:00,51.13,51.15,51.12,51.15,55147.0,40.6103,40.6262,40.6024,40.6262,55147.0
2018-04-26 13:30:00,51.15,51.16,51.09,51.12,51475.0,40.6262,40.6342,40.5786,40.6024,51475.0
2018-04-26 13:35:00,51.12,51.14,51.1,51.13,71570.0,40.6024,40.6183,40.5865,40.6103,71570.0
2018-04-26 13:40:00,51.13,51.14,51.1,51.14,33943.0,40.6103,40.6183,40.5865,40.6183,33943.0
2018-04-26 13:45:00,51.13,51.15,51.11,51.11,35484.0,40.6103,40.6262,40.5944,40.5944,35484.0
2018-04-26 13:50:00,51.11,51.11,51.08,51.1,61920.0,40.5944,40.5944,40.5706,40.5865,61920.0
2018-04-26 13:55:00,51.1,51.14,51.08,51.09,103693.0,40.5865,40.6183,40.5706,40.5786,103693.0
2018-04-26 14:00:00,51.09,51.11,51.07,51.1,30250.0,40.5786,40.5944,40.5627,40.5865,30250.0
2018-04-26 14:05:00,51.1,51.13,51.1,51.12,23655.0,40.5865,40.6103,40.5865,40.6024,23655.0
2018-04-26 14:10:00,51.12,51.16,51.11,51.16,66863.0,40.6024,40.6342,40.5944,40.6342,66863.0
2018-04-26 14:15:00,51.16,51.17,51.13,51.17,48065.0,40.6342,40.6421,40.6103,40.6421,48065.0
2018-04-26 14:20:00,51.16,51.18,51.16,51.16,23170.0,40.6342,40.65,40.6342,40.6342,23170.0
2018-04-26 14:25:00,51.17,51.22,51.17,51.22,95299.0,40.6421,40.6818,40.6421,40.6818,95299.0
2018-04-26 14:30:00,51.22,51.23,51.18,51.2,67461.0,40.6818,40.6898,40.65,40.6659,67461.0
2018-04-26 14:35:00,51.2,51.23,51.19,51.22,78512.0,40.6659,40.6898,40.658,40.6818,78512.0
2018-04-26 14:40:00,51.22,51.23,51.19,51.21,66460.0,40.6818,40.6898,40.658,40.6739,66460.0
2018-04-26 14:45:00,51.21,51.23,51.18,51.18,73159.0,40.6739,40.6898,40.65,40.65,73159.0
2018-04-26 14:50:00,51.18,51.21,51.15,51.2,123197.0,40.65,40.6739,40.6262,40.6659,123197.0
2018-04-26 14:55:00,51.2,51.21,51.17,51.18,65161.0,40.6659,40.6739,40.6421,40.65,65161.0
2018-04-26 15:00:00,51.19,51.24,51.18,51.23,273026.0,40.658,40.6977,40.65,40.6898,273026.0
2018-04-26 15:05:00,51.23,51.25,51.22,51.24,637553.0,40.6898,40.7056,40.6818,40.6977,637553.0
2018-04-26 15:10:00,51.24,51.26,51.22,51.24,105344.0,40.6977,40.7136,40.6818,40.6977,105344.0
2018-04-26 15:15:00,51.23,51.25,51.17,51.18,215124.0,40.6898,40.7056,40.6421,40.65,215124.0
2018-04-26 15:20:00,51.18,51.19,51.1,51.11,132580.0,40.65,40.658,40.5865,40.5944,132580.0
2018-04-26 15:25:00,51.11,51.13,51.1,51.12,135757.0,40.5944,40.6103,40.5865,40.6024,135757.0
2018-04-26 15:30:00,51.12,51.16,51.11,51.15,192968.0,40.6024,40.6342,40.5944,40.6262,192968.0
2018-04-26 15:35:00,51.15,51.18,51.14,51.17,106810.0,40.6262,40.65,40.6183,40.6421,106810.0
2018-04-26 15:40:00,51.17,51.2,51.14,51.2,192025.0,40.6421,40.6659,40.6183,40.6659,192025.0
2018-04-26 15:45:00,51.2,51.2,51.16,51.19,221863.0,40.6659,40.6659,40.6342,40.658,221863.0
2018-04-26 15:50:00,51.18,51.23,51.18,51.23,292230.0,40.65,40.6898,40.65,40.6898,292230.0
2018-04-26 15:55:00,51.23,51.25,51.18,51.2,1279290.0,40.6898,40.7056,40.65,40.6659,1279290.0
2018-04-27 09:30:00,51.13,51.17,51.03,51.17,127935.0,40.6103,40.6421,40.5309,40.6421,127935.0
2018-04-27 09:35:00,51.16,51.19,51.1,51.18,151102.0,40.6342,40.658,40.5865,40.65,151102.0
2018-04-27 09:40:00,51.19,51.38,51.18,51.37,179187.0,40.658,40.8089,40.65,40.801,179187.0
2018-04-27 09:45:00,51.37,51.39,51.28,51.3,239792.0,40.801,40.8168,40.7295,40.7454,239792.0
2018-04-27 09:50:00,51.29,51.4,51.29,51.36,107634.0,40.7374,40.8248,40.7374,40.793,107634.0
2018-04-27 09:55:00,51.37,51.38,51.3,51.34,139494.0,40.801,40.8089,40.7454,40.7771,139494.0
2018-04-27 10:00:00,51.33,51.37,51.31,51.33,167733.0,40.7692,40.801,40.7533,40.7692,167733.0
2018-04-27 10:05:00,51.33,51.36,51.3,51.34,145302.0,40.7692,40.793,40.7454,40.7771,145302.0
2018-04-27 10:10:00,51.34,51.39,51.32,51.39,278444.0,40.7771,40.8168,40.7612,40.8168,278444.0
2018-04-27 10:15:00,51.4,51.45,51.37,51.43,182978.0,40.8248,40.8645,40.801,40.8486,182978.0
2018-04-27 10:20:00,51.44,51.48,51.43,51.44,196253.0,40.8566,40.8883,40.8486,40.8566,196253.0
2018-04-27 10:25:00,51.45,51.57,51.44,51.55,302501.0,40.8645,40.9598,40.8566,40.9439,302501.0
2018-04-27 10:30:00,51.56,51.6,51.54,51.59,245211.0,40.9519,40.9836,40.936,40.9757,245211.0
2018-04-27 10:35:00,51.59,51.62,51.55,51.57,109967.0,40.9757,40.9995,40.9439,40.9598,109967.0
2018-04-27 10:40:00,51.56,51.57,51.5,51.51,153985.0,40.9519,40.9598,40.9042,40.9122,153985.0
2018-04-27 10:45:00,51.5,51.56,51.49,51.55,231301.0,40.9042,40.9519,40.8963,40.9439,231301.0
2018-04-27 10:50:00,51.55,51.72,51.55,51.72,240418.0,40.9439,41.0789,40.9439,41.0789,240418.0
2018-04-27 10:55:00,51.72,51.77,51.71,51.77,451616.0,41.0789,41.1187,41.071,41.1187,451616.0
2018-04-27 11:00:00,51.77,51.8,51.74,51.79,217756.0,41.1187,41.1425,41.0948,41.1345,217756.0
2018-04-27 11:05:00,51.79,51.85,51.79,51.84,206728.0,41.1345,41.1822,41.1345,41.1743,206728.0
2018-04-27 11:10:00,51.84,51.85,51.77,51.78,184867.0,41.1743,41.1822,41.1187,41.1266,184867.0
2018-04-27 11:15:00,51.78,51.8,51.72,51.75,238882.0,41.1266,41.1425,41.0789,41.1028,238882.0
2018-04-27 11:20:00,51.74,51.79,51.74,51.76,100728.0,41.0948,41.1345,41.0948,41.1107,100728.0
2018-04-27 11:25:00,51.76,51.76,51.71,51.72,138075.0,41.1107,41.1107,41.071,41.0789,138075.0
2018-04-27 11:30:00,51.71,51.75,51.71,51.73,66332.0,41.071,41.1028,41.071,41.0869,66332.0
2018-04-27 11:35:00,51.73,51.75,51.72,51.74,61316.0,41.0869,41.1028,41.0789,41.0948,61316.0
2018-04-27 11:40:00,51.75,51.77,51.73,51.77,93671.0,41.1028,41.1187,41.0869,41.1187,93671.0
2018-04-27 11:45:00,51.77,51.8,51.75,51.8,209352.0,41.1187,41.1425,41.1028,41.1425,209352.0
2018-04-27 11:50:00,51.79,51.8,51.74,51.77,52254.0,41.1345,41.1425,41.0948,41.1187,52254.0
2018-04-27 11:55:00,51.77,51.8,51.73,51.75,56526.0,41.1187,41.1425,41.0869,41.1028,56526.0
2018-04-27 12:00:00,51.75,51.76,51.72,51.73,80538.0,41.1028,41.1107,41.0789,41.0869,80538.0
2018-04-27 12:05:00,51.74,51.79,51.74,51.78,229818.0,41.0948,41.1345,41.0948,41.1266,229818.0
2018-04-27 12:10:00,51.78,51.78,51.75,51.76,100229.0,41.1266,41.1266,41.1028,41.1107,100229.0
2018-04-27 12:15:00,51.76,51.78,51.75,51.78,36372.0,41.1107,41.1266,41.1028,41.1266,36372.0
2018-04-27 12:20:00,51.79,51.82,51.78,51.8,68323.0,41.1345,41.1584,41.1266,41.1425,68323.0
2018-04-27 12:25:00,51.8,51.8,51.76,51.77,134791.0,41.1425,41.1425,41.1107,41.1187,134791.0
2018-04-27 12:30:00,51.76,51.8,51.76,51.77,84143.0,41.1107,41.1425,41.1107,41.1187,84143.0
2018-04-27 12:35:00,51.78,51.83,51.77,51.79,129072.0,41.1266,41.1663,41.1187,41.1345,129072.0
2018-04-27 12:40:00,51.79,51.8,51.76,51.77,35087.0,41.1345,41.1425,41.1107,41.1187,35087.0
2018-04-27 12:45:00,51.77,51.83,51.76,51.83,71683.0,41.1187,41.1663,41.1107,41.1663,71683.0
2018-04-27 12:50:00,51.83,51.87,51.83,51.86,104130.0,41.1663,41.1981,41.1663,41.1901,104130.0
2018-04-27 12:55:00,51.86,51.9,51.85,51.87,101731.0,41.1901,41.2219,41.1822,41.1981,101731.0
2018-04-27 13:00:00,51.88,51.89,51.82,51.83,100183.0,41.206,41.214,41.1584,41.1663,100183.0
2018-04-27 13:05:00,51.83,51.88,51.83,51.88,48659.0,41.1663,41.206,41.1663,41.206,48659.0
2018-04-27 13:10:00,51.87,51.88,51.81,51.85,1122249.0,41.1981,41.206,41.1504,41.1822,1122249.0
2018-04-27 13:15:00,51.85,51.86,51.84,51.85,58558.0,41.1822,41.1901,41.1743,41.1822,58558.0
2018-04-27 13:20:00,51.85,51.86,51.82,51.82,62191.0,41.1822,41.1901,41.1584,41.1584,62191.0
2018-04-27 13:25:00,51.82,51.84,51.81,51.82,90723.0,41.1584,41.1743,41.1504,41.1584,90723.0
2018-04-27 13:30:00,51.83,51.83,51.8,51.82,41684.0,41.1663,41.1663,41.1425,41.1584,41684.0
2018-04-27 13:35:00,51.81,51.82,51.77,51.77,90313.0,41.1504,41.1584,41.1187,41.1187,90313.0
2018-04-27 13:40:00,51.76,51.77,51.72,51.77,214548.0,41.1107,41.1187,41.0789,41.1187,214548.0
2018-04-27 13:45:00,51.77,51.77,51.72,51.73,173964.0,41.1187,41.1187,41.0789,41.0869,173964.0
2018-04-27 13:50:00,51.73,51.74,51.71,51.72,115683.0,41.0869,41.0948,41.071,41.0789,115683.0
2018-04-27 13:55:00,51.72,51.76,51.69,51.75,73262.0,41.0789,41.1107,41.0551,41.1028,73262.0
2018-04-27 14:00:00,51.75,51.76,51.69,51.7,246603.0,41.1028,41.1107,41.0551,41.0631,246603.0
2018-04-27 14:05:00,51.7,51.72,51.68,51.71,416667.0,41.0631,41.0789,41.0472,41.071,416667.0
2018-04-27 14:10:00,51.72,51.72,51.66,51.66,152653.0,41.0789,41.0789,41.0313,41.0313,152653.0
2018-04-27 14:15:00,51.66,51.67,51.62,51.65,432788.0,41.0313,41.0392,40.9995,41.0233,432788.0
2018-04-27 14:20:00,51.65,51.67,51.63,51.65,234165.0,41.0233,41.0392,41.0075,41.0233,234165.0
2018-04-27 14:25:00,51.65,51.65,51.62,51.63,74812.0,41.0233,41.0233,40.9995,41.0075,74812.0
2018-04-27 14:30:00,51.62,51.64,51.59,51.59,226994.0,40.9995,41.0154,40.9757,40.9757,226994.0
2018-04-27 14:35:00,51.6,51.6,51.56,51.56,191164.0,40.9836,40.9836,40.9519,40.9519,191164.0
2018-04-27 14:40:00,51.56,51.57,51.53,51.55,173789.0,40.9519,40.9598,40.928,40.9439,173789.0
2018-04-27 14:45:00,51.55,51.59,51.54,51.58,162448.0,40.9439,40.9757,40.936,40.9678,162448.0
2018-04-27 14:50:00,51.58,51.63,51.57,51.59,255854.0,40.9678,41.0075,40.9598,40.9757,255854.0
2018-04-27 14:55:00,51.59,51.62,51.59,51.61,206376.0,40.9757,40.9995,40.9757,40.9916,206376.0
2018-04-27 15:00:00,51.62,51.63,51.59,51.63,235606.0,40.9995,41.0075,40.9757,41.0075,235606.0
2018-04-27 15:05:00,51.63,51.65,51.61,51.62,411249.0,41.0075,41.0233,40.9916,40.9995,411249.0
2018-04-27 15:10:00,51.62,51.69,51.61,51.67,329889.0,40.9995,41.0551,40.9916,41.0392,329889.0
2018-04-27 15:15:00,51.67,51.67,51.63,51.63,142821.0,41.0392,41.0392,41.0075,41.0075,142821.0
2018-04-27 15:20:00,51.63,51.69,51.62,51.68,132529.0,41.0075,41.0551,40.9995,41.0472,132529.0
2018-04-27 15:25:00,51.67,51.71,51.66,51.7,115892.0,41.0392,41.071,41.0313,41.0631,115892.0
2018-04-27 15:30:00,51.7,51.71,51.65,51.65,155832.0,41.0631,41.071,41.0233,41.0233,155832.0
2018-04-27 15:35:00,51.65,51.68,51.64,51.64,191959.0,41.0233,41.0472,41.0154,41.0154,191959.0
2018-04-27 15:40:00,51.64,51.7,51.61,51.63,279141.0,41.0154,41.0631,40.9916,41.0075,279141.0
2018-04-27 15:45:00,51.62,51.69,51.61,51.69,413573.0,40.9995,41.0551,40.9916,41.0551,413573.0
2018-04-27 15:50:00,51.69,51.71,51.66,51.68,437702.0,41.0551,41.071,41.0313,41.0472,437702.0
2018-04-27 15:55:00,51.68,51.76,51.67,51.71,1172625.0,41.0472,41.1107,41.0392,41.071,1172625.0
2018-04-30 09:30:00,51.79,51.94,51.76,51.92,378817.0,41.1345,41.2537,41.1107,41.2378,378817.0
2018-04-30 09:35:00,51.93,51.96,51.76,51.77,341557.0,41.2457,41.2696,41.1107,41.1187,341557.0
2018-04-30 09:40:00,51.77,51.83,51.72,51.8,244601.0,41.1187,41.1663,41.0789,41.1425,244601.0
2018-04-30 09:45:00,51.8,51.81,51.7,51.7,128044.0,41.1425,41.1504,41.0631,41.0631,128044.0
2018-04-30 09:50:00,51.7,51.71,51.57,51.65,404516.0,41.0631,41.071,40.9598,41.0233,404516.0
2018-04-30 09:55:00,51.65,51.74,51.62,51.73,122677.0,41.0233,41.0948,40.9995,41.0869,122677.0
2018-04-30 10:00:00,51.74,51.76,51.67,51.75,290640.0,41.0948,41.1107,41.0392,41.1028,290640.0
2018-04-30 10:05:00,51.76,51.79,51.74,51.78,412854.0,41.1107,41.1345,41.0948,41.1266,412854.0
2018-04-30 10:10:00,51.78,51.83,51.75,51.82,195082.0,41.1266,41.1663,41.1028,41.1584,195082.0
2018-04-30 10:15:00,51.82,51.85,51.77,51.83,221675.0,41.1584,41.1822,41.1187,41.1663,221675.0
2018-04-30 10:20:00,51.83,51.89,51.81,51.87,142196.0,41.1663,41.214,41.1504,41.1981,142196.0
2018-04-30 10:25:00,51.87,51.91,51.77,51.78,210235.0,41.1981,41.2299,41.1187,41.1266,210235.0
2018-04-30 10:30:00,51.78,51.84,51.77,51.78,147505.0,41.1266,41.1743,41.1187,41.1266,147505.0
2018-04-30 10:35:00,51.78,51.81,51.75,51.76,116770.0,41.1266,41.1504,41.1028,41.1107,116770.0
2018-04-30 10:40:00,51.77,51.81,51.74,51.79,127317.0,41.1187,41.1504,41.0948,41.1345,127317.0
2018-04-30 10:45:00,51.78,51.79,51.71,51.74,134504.0,41.1266,41.1345,41.071,41.0948,134504.0
2018-04-30 10:50:00,51.74,51.76,51.71,51.73,132441.0,41.0948,41.1107,41.071,41.0869,132441.0
2018-04-30 10:55:00,51.73,51.74,51.66,51.68,163203.0,41.0869,41.0948,41.0313,41.0472,163203.0
2018-04-30 11:00:00,51.68,51.71,51.67,51.7,107628.0,41.0472,41.071,41.0392,41.0631,107628.0
2018-04-30 11:05:00,51.7,51.76,51.7,51.74,128302.0,41.0631,41.1107,41.0631,41.0948,128302.0
2018-04-30 11:10:00,51.75,51.75,51.68,51.69,76663.0,41.1028,41.1028,41.0472,41.0551,76663.0
2018-04-30 11:15:00,51.69,51.76,51.67,51.76,78700.0,41.0551,41.1107,41.0392,41.1107,78700.0
2018-04-30 11:20:00,51.76,51.77,51.72,51.76,128772.0,41.1107,41.1187,41.0789,41.1107,128772.0
2018-04-30 11:25:00,51.76,51.77,51.71,51.72,53876.0,41.1107,41.1187,41.071,41.0789,53876.0
2018-04-30 11:30:00,51.72,51.77,51.7,51.72,109380.0,41.0789,41.1187,41.0631,41.0789,109380.0
2018-04-30 11:35:00,51.72,51.73,51.69,51.7,94780.0,41.0789,41.0869,41.0551,41.0631,94780.0
2018-04-30 11:40:00,51.69,51.71,51.68,51.7,71517.0,41.0551,41.071,41.0472,41.0631,71517.0
2018-04-30 11:45:00,51.69,51.77,51.67,51.77,154500.0,41.0551,41.1187,41.0392,41.1187,154500.0
2018-04-30 11:50:00,51.77,51.84,51.75,51.83,138678.0,41.1187,41.1743,41.1028,41.1663,138678.0
2018-04-30 11:55:00,51.82,51.83,51.78,51.8,136463.0,41.1584,41.1663,41.1266,41.1425,136463.0
2018-04-30 12:00:00,51.8,51.83,51.78,51.81,112084.0,41.1425,41.1663,41.1266,41.1504,112084.0
2018-04-30 12:05:00,51.8,51.85,51.79,51.84,150869.0,41.1425,41.1822,41.1345,41.1743,150869.0
2018-04-30 12:10:00,51.85,51.85,51.8,51.84,80313.0,41.1822,41.1822,41.1425,41.1743,80313.0
2018-04-30 12:15:00,51.84,51.84,51.78,51.78,60004.0,41.1743,41.1743,41.1266,41.1266,60004.0
2018-04-30 12:20:00,51.78,51.79,51.76,51.78,71933.0,41.1266,41.1345,41.1107,41.1266,71933.0
2018-04-30 12:25:00,51.77,51.79,51.72,51.73,61414.0,41.1187,41.1345,41.0789,41.0869,61414.0
2018-04-30 12:30:00,51.73,51.74,51.7,51.71,59271.0,41.0869,41.0948,41.0631,41.071,59271.0
2018-04-30 12:35:00,51.71,51.71,51.68,51.69,77525.0,41.071,41.071,41.0472,41.0551,77525.0
2018-04-30 12:40:00,51.7,51.71,51.68,51.69,73874.0,41.0631,41.071,41.0472,41.0551,73874.0
2018-04-30 12:45:00,51.68,51.71,51.68,51.68,93791.0,41.0472,41.071,41.0472,41.0472,93791.0
2018-04-30 12:50:00,51.69,51.7,51.64,51.65,101340.0,41.0551,41.0631,41.0154,41.0233,101340.0
2018-04-30 12:55:00,51.64,51.68,51.64,51.66,101450.0,41.0154,41.0472,41.0154,41.0313,101450.0
2018-04-30 13:00:00,51.66,51.69,51.65,51.68,117016.0,41.0313,41.0551,41.0233,41.0472,117016.0
2018-04-30 13:05:00,51.67,51.69,51.65,51.69,187233.0,41.0392,41.0551,41.0233,41.0551,187233.0
2018-04-30 13:10:00,51.68,51.69,51.64,51.64,97731.0,41.0472,41.0551,41.0154,41.0154,97731.0
2018-04-30 13:15:00,51.65,51.69,51.6,51.68,134220.0,41.0233,41.0551,40.9836,41.0472,134220.0
2018-04-30 13:20:00,51.68,51.7,51.65,51.69,134218.0,41.0472,41.0631,41.0233,41.0551,134218.0
2018-04-30 13:25:00,51.69,51.75,51.69,51.71,104539.0,41.0551,41.1028,41.0551,41.071,104539.0
2018-04-30 13:30:00,51.72,51.74,51.7,51.72,78282.0,41.0789,41.0948,41.0631,41.0789,78282.0
2018-04-30 13:35:00,51.71,51.74,51.7,51.73,114761.0,41.071,41.0948,41.0631,41.0869,114761.0
2018-04-30 13:40:00,51.73,51.76,51.71,51.73,74905.0,41.0869,41.1107,41.071,41.0869,74905.0
2018-04-30 13:45:00,51.73,51.74,51.71,51.72,69049.0,41.0869,41.0948,41.071,41.0789,69049.0
2018-04-30 13:50:00,51.72,51.73,51.7,51.71,95459.0,41.0789,41.0869,41.0631,41.071,95459.0
2018-04-30 13:55:00,51.71,51.73,51.69,51.7,111454.0,41.071,41.0869,41.0551,41.0631,111454.0
2018-04-30 14:00:00,51.7,51.7,51.65,51.65,75062.0,41.0631,41.0631,41.0233,41.0233,75062.0
2018-04-30 14:05:00,51.66,51.66,51.6,51.61,111757.0,41.0313,41.0313,40.9836,40.9916,111757.0
2018-04-30 14:10:00,51.61,51.66,51.6,51.66,82289.0,40.9916,41.0313,40.9836,41.0313,82289.0
2018-04-30 14:15:00,51.66,51.68,51.6,51.63,92083.0,41.0313,41.0472,40.9836,41.0075,92083.0
2018-04-30 14:20:00,51.63,51.68,51.62,51.66,152123.0,41.0075,41.0472,40.9995,41.0313,152123.0
2018-04-30 14:25:00,51.66,51.68,51.63,51.65,102907.0,41.0313,41.0472,41.0075,41.0233,102907.0
2018-04-30 14:30:00,51.66,51.66,51.61,51.62,85626.0,41.0313,41.0313,40.9916,40.9995,85626.0
2018-04-30 14:35:00,51.62,51.65,51.6,51.62,139595.0,40.9995,41.0233,40.9836,40.9995,139595.0
2018-04-30 14:40:00,51.62,51.64,51.61,51.64,100959.0,40.9995,41.0154,40.9916,41.0154,100959.0
2018-04-30 14:45:00,51.64,51.65,51.62,51.65,84740.0,41.0154,41.0233,40.9995,41.0233,84740.0
2018-04-30 14:50:00,51.65,51.65,51.59,51.62,121295.0,41.0233,41.0233,40.9757,40.9995,121295.0
2018-04-30 14:55:00,51.61,51.64,51.6,51.62,128823.0,40.9916,41.0154,40.9836,40.9995,128823.0
2018-04-30 15:00:00,51.63,51.63,51.56,51.58,236801.0,41.0075,41.0075,40.9519,40.9678,236801.0
2018-04-30 15:05:00,51.58,51.6,51.55,51.56,264401.0,40.9678,40.9836,40.9439,40.9519,264401.0
2018-04-30 15:10:00,51.56,51.59,51.55,51.57,156684.0,40.9519,40.9757,40.9439,40.9598,156684.0
2018-04-30 15:15:00,51.57,51.6,51.56,51.59,224115.0,40.9598,40.9836,40.9519,40.9757,224115.0
2018-04-30 15:20:00,51.58,51.6,51.54,51.55,232213.0,40.9678,40.9836,40.936,40.9439,232213.0
2018-04-30 15:25:00,51.55,51.55,51.51,51.54,244447.0,40.9439,40.9439,40.9122,40.936,244447.0
2018-04-30 15:30:00,51.54,51.59,51.53,51.59,166404.0,40.936,40.9757,40.928,40.9757,166404.0
2018-04-30 15:35:00,51.59,51.67,51.58,51.66,228215.0,40.9757,41.0392,40.9678,41.0313,228215.0
2018-04-30 15:40:00,51.66,51.67,51.64,51.65,227676.0,41.0313,41.0392,41.0154,41.0233,227676.0
2018-04-30 15:45:00,51.65,51.68,51.61,51.64,264749.0,41.0233,41.0472,40.9916,41.0154,264749.0
2018-04-30 15:50:00,51.63,51.64,51.6,51.61,355308.0,41.0075,41.0154,40.9836,40.9916,355308.0
2018-04-30 15:55:00,51.61,51.61,51.54,51.57,764331.0,40.9916,40.9916,40.936,40.9598,764331.0
2018-05-01 09:30:00,51.56,51.65,51.45,51.5,207369.0,40.9519,41.0233,40.8645,40.9042,207369.0
2018-05-01 09:35:00,51.5,51.55,51.44,51.5,362301.0,40.9042,40.9439,40.8566,40.9042,362301.0
2018-05-01 09:40:00,51.48,51.54,51.46,51.52,89353.0,40.8883,40.936,40.8724,40.9201,89353.0
2018-05-01 09:45:00,51.52,51.54,51.47,51.49,170352.0,40.9201,40.936,40.8804,40.8963,170352.0
2018-05-01 09:50:00,51.49,51.52,51.46,51.5,139842.0,40.8963,40.9201,40.8724,40.9042,139842.0
2018-05-01 09:55:00,51.5,51.54,51.47,51.48,86398.0,40.9042,40.936,40.8804,40.8883,86398.0
2018-05-01 10:00:00,51.48,51.56,51.45,51.55,130390.0,40.8883,40.9519,40.8645,40.9439,130390.0
2018-05-01 10:05:00,51.55,51.56,51.45,51.51,242018.0,40.9439,40.9519,40.8645,40.9122,242018.0
2018-05-01 10:10:00,51.51,51.53,51.47,51.51,101801.0,40.9122,40.928,40.8804,40.9122,101801.0
2018-05-01 10:15:00,51.52,51.54,51.5,51.53,63608.0,40.9201,40.936,40.9042,40.928,63608.0
2018-05-01 10:20:00,51.53,51.54,51.41,51.41,312499.0,40.928,40.936,40.8327,40.8327,312499.0
2018-05-01 10:25:00,51.42,51.46,51.4,51.44,152611.0,40.8407,40.8724,40.8248,40.8566,152611.0
2018-05-01 10:30:00,51.43,51.5,51.43,51.46,82935.0,40.8486,40.9042,40.8486,40.8724,82935.0
2018-05-01 10:35:00,51.45,51.51,51.44,51.5,71221.0,40.8645,40.9122,40.8566,40.9042,71221.0
2018-05-01 10:40:00,51.49,51.51,51.47,51.49,89770.0,40.8963,40.9122,40.8804,40.8963,89770.0
2018-05-01 10:45:00,51.5,51.55,51.48,51.53,140171.0,40.9042,40.9439,40.8883,40.928,140171.0
2018-05-01 10:50:00,51.53,51.64,51.52,51.61,251205.0,40.928,41.0154,40.9201,40.9916,251205.0
2018-05-01 10:55:00,51.61,51.61,51.54,51.6,178626.0,40.9916,40.9916,40.936,40.9836,178626.0
2018-05-01 11:00:00,51.59,51.61,51.54,51.55,123502.0,40.9757,40.9916,40.936,40.9439,123502.0
2018-05-01 11:05:00,51.55,51.56,51.49,51.52,582069.0,40.9439,40.9519,40.8963,40.9201,582069.0
2018-05-01 11:10:00,51.53,51.55,51.5,51.54,79476.0,40.928,40.9439,40.9042,40.936,79476.0
2018-05-01 11:15:00,51.54,51.56,51.51,51.54,61902.0,40.936,40.9519,40.9122,40.936,61902.0
2018-05-01 11:20:00,51.54,51.57,51.51,51.56,64955.0,40.936,40.9598,40.9122,40.9519,64955.0
2018-05-01 11:25:00,51.56,51.61,51.56,51.6,105721.0,40.9519,40.9916,40.9519,40.9836,105721.0
2018-05-01 11:30:00,51.6,51.62,51.57,51.58,112689.0,40.9836,40.9995,40.9598,40.9678,112689.0
2018-05-01 11:35:00,51.58,51.6,51.56,51.6,61124.0,40.9678,40.9836,40.9519,40.9836,61124.0
2018-05-01 11:40:00,51.6,51.64,51.58,51.63,68444.0,40.9836,41.0154,40.9678,41.0075,68444.0
2018-05-01 11:45:00,51.64,51.64,51.56,51.56,41281.0,41.0154,41.0154,40.9519,40.9519,41281.0
2018-05-01 11:50:00,51.57,51.62,51.56,51.59,97457.0,40.9598,40.9995,40.9519,40.9757,97457.0
2018-05-01 11:55:00,51.59,51.6,51.55,51.57,131636.0,40.9757,40.9836,40.9439,40.9598,131636.0
2018-05-01 12:00:00,51.58,51.59,51.5,51.52,155566.0,40.9678,40.9757,40.9042,40.9201,155566.0
2018-05-01 12:05:00,51.52,51.53,51.43,51.47,295284.0,40.9201,40.928,40.8486,40.8804,295284.0
2018-05-01 12:10:00,51.46,51.49,51.45,51.46,47215.0,40.8724,40.8963,40.8645,40.8724,47215.0
2018-05-01 12:15:00,51.46,51.5,51.46,51.47,22626.0,40.8724,40.9042,40.8724,40.8804,22626.0
2018-05-01 12:20:00,51.46,51.47,51.44,51.45,28044.0,40.8724,40.8804,40.8566,40.8645,28044.0
2018-05-01 12:25:00,51.45,51.48,51.43,51.45,82508.0,40.8645,40.8883,40.8486,40.8645,82508.0
2018-05-01 12:30:00,51.45,51.48,51.44,51.48,39108.0,40.8645,40.8883,40.8566,40.8883,39108.0
2018-05-01 12:35:00,51.48,51.51,51.47,51.5,64161.0,40.8883,40.9122,40.8804,40.9042,64161.0
2018-05-01 12:40:00,51.5,51.53,51.49,51.52,40093.0,40.9042,40.928,40.8963,40.9201,40093.0
2018-05-01 12:45:00,51.51,51.53,51.48,51.49,254178.0,40.9122,40.928,40.8883,40.8963,254178.0
2018-05-01 12:50:00,51.48,51.53,51.48,51.51,193434.0,40.8883,40.928,40.8883,40.9122,193434.0
2018-05-01 12:55:00,51.5,51.5,51.46,51.47,44929.0,40.9042,40.9042,40.8724,40.8804,44929.0
2018-05-01 13:00:00,51.47,51.47,51.42,51.43,74405.0,40.8804,40.8804,40.8407,40.8486,74405.0
2018-05-01 13:05:00,51.43,51.44,51.4,51.4,51794.0,40.8486,40.8566,40.8248,40.8248,51794.0
2018-05-01 13:10:00,51.4,51.41,51.39,51.4,194407.0,40.8248,40.8327,40.8168,40.8248,194407.0
2018-05-01 13:15:00,51.39,51.41,51.38,51.39,175323.0,40.8168,40.8327,40.8089,40.8168,175323.0
2018-05-01 13:20:00,51.39,51.43,51.39,51.41,117013.0,40.8168,40.8486,40.8168,40.8327,117013.0
2018-05-01 13:25:00,51.4,51.46,51.39,51.45,119955.0,40.8248,40.8724,40.8168,40.8645,119955.0
2018-05-01 13:30:00,51.45,51.49,51.45,51.48,35878.0,40.8645,40.8963,40.8645,40.8883,35878.0
2018-05-01 13:35:00,51.49,51.51,51.47,51.51,31205.0,40.8963,40.9122,40.8804,40.9122,31205.0
2018-05-01 13:40:00,51.51,51.51,51.47,51.5,157368.0,40.9122,40.9122,40.8804,40.9042,157368.0
2018-05-01 13:45:00,51.49,51.56,51.48,51.53,195853.0,40.8963,40.9519,40.8883,40.928,195853.0
2018-05-01 13:50:00,51.53,51.55,51.52,51.53,40213.0,40.928,40.9439,40.9201,40.928,40213.0
2018-05-01 13:55:00,51.54,51.55,51.52,51.54,35739.0,40.936,40.9439,40.9201,40.936,35739.0
2018-05-01 14:00:00,51.55,51.56,51.53,51.55,41922.0,40.9439,40.9519,40.928,40.9439,41922.0
2018-05-01 14:05:00,51.55,51.56,51.53,51.54,36528.0,40.9439,40.9519,40.928,40.936,36528.0
2018-05-01 14:10:00,51.55,51.58,51.52,51.53,50098.0,40.9439,40.9678,40.9201,40.928,50098.0
2018-05-01 14:15:00,51.54,51.54,51.51,51.52,91970.0,40.936,40.936,40.9122,40.9201,91970.0
2018-05-01 14:20:00,51.52,51.52,51.47,51.49,14612.0,40.9201,40.9201,40.8804,40.8963,14612.0
2018-05-01 14:25:00,51.48,51.49,51.41,51.43,88941.0,40.8883,40.8963,40.8327,40.8486,88941.0
2018-05-01 14:30:00,51.43,51.44,51.42,51.44,34397.0,40.8486,40.8566,40.8407,40.8566,34397.0
2018-05-01 14:35:00,51.44,51.46,51.43,51.44,124290.0,40.8566,40.8724,40.8486,40.8566,124290.0
2018-05-01 14:40:00,51.45,51.47,51.43,51.47,70194.0,40.8645,40.8804,40.8486,40.8804,70194.0
2018-05-01 14:45:00,51.47,51.49,51.46,51.47,56520.0,40.8804,40.8963,40.8724,40.8804,56520.0
2018-05-01 14:50:00,51.47,51.47,51.44,51.45,46036.0,40.8804,40.8804,40.8566,40.8645,46036.0
2018-05-01 14:55:00,51.45,51.47,51.44,51.45,59332.0,40.8645,40.8804,40.8566,40.8645,59332.0
2018-05-01 15:00:00,51.44,51.48,51.43,51.45,137963.0,40.8566,40.8883,40.8486,40.8645,137963.0
2018-05-01 15:05:00,51.46,51.47,51.44,51.45,60450.0,40.8724,40.8804,40.8566,40.8645,60450.0
2018-05-01 15:10:00,51.45,51.46,51.42,51.44,107899.0,40.8645,40.8724,40.8407,40.8566,107899.0
2018-05-01 15:15:00,51.43,51.44,51.38,51.38,104739.0,40.8486,40.8566,40.8089,40.8089,104739.0
2018-05-01 15:20:00,51.39,51.39,51.34,51.39,259718.0,40.8168,40.8168,40.7771,40.8168,259718.0
2018-05-01 15:25:00,51.39,51.41,51.33,51.33,157242.0,40.8168,40.8327,40.7692,40.7692,157242.0
2018-05-01 15:30:00,51.33,51.39,51.31,51.38,257460.0,40.7692,40.8168,40.7533,40.8089,257460.0
2018-05-01 15:35:00,51.39,51.39,51.32,51.33,163362.0,40.8168,40.8168,40.7612,40.7692,163362.0
2018-05-01 15:40:00,51.33,51.35,51.31,51.35,238448.0,40.7692,40.7851,40.7533,40.7851,238448.0
2018-05-01 15:45:00,51.34,51.36,51.31,51.33,287418.0,40.7771,40.793,40.7533,40.7692,287418.0
2018-05-01 15:50:00,51.33,51.36,51.32,51.33,258375.0,40.7692,40.793,40.7612,40.7692,258375.0
2018-05-01 15:55:00,51.33,51.42,51.32,51.4,783446.0,40.7692,40.8407,40.7612,40.8248,783446.0
2018-05-02 09:30:00,51.41,51.55,51.32,51.4,222208.0,40.8327,40.9439,40.7612,40.8248,222208.0
2018-05-02 09:35:00,51.4,51.5,51.39,51.4,201319.0,40.8248,40.9042,40.8168,40.8248,201319.0
2018-05-02 09:40:00,51.42,51.42,51.3,51.32,249040.0,40.8407,40.8407,40.7454,40.7612,249040.0
2018-05-02 09:45:00,51.34,51.35,51.28,51.3,129829.0,40.7771,40.7851,40.7295,40.7454,129829.0
2018-05-02 09:50:00,51.31,51.32,51.23,51.24,94959.0,40.7533,40.7612,40.6898,40.6977,94959.0
2018-05-02 09:55:00,51.25,51.33,51.18,51.19,311151.0,40.7056,40.7692,40.65,40.658,311151.0
2018-05-02 10:00:00,51.19,51.21,51.14,51.19,208820.0,40.658,40.6739,40.6183,40.658,208820.0
2018-05-02 10:05:00,51.19,51.23,51.17,51.21,102438.0,40.658,40.6898,40.6421,40.6739,102438.0
2018-05-02 10:10:00,51.21,51.27,51.19,51.27,139575.0,40.6739,40.7215,40.658,40.7215,139575.0
2018-05-02 10:15:00,51.27,51.41,51.26,51.35,303452.0,40.7215,40.8327,40.7136,40.7851,303452.0
2018-05-02 10:20:00,51.35,51.41,51.34,51.4,216633.0,40.7851,40.8327,40.7771,40.8248,216633.0
2018-05-02 10:25:00,51.39,51.42,51.34,51.41,59618.0,40.8168,40.8407,40.7771,40.8327,59618.0
2018-05-02 10:30:00,51.41,51.42,51.35,51.36,439372.0,40.8327,40.8407,40.7851,40.793,439372.0
2018-05-02 10:35:00,51.35,51.44,51.35,51.4,189696.0,40.7851,40.8566,40.7851,40.8248,189696.0
2018-05-02 10:40:00,51.4,51.42,51.38,51.4,142959.0,40.8248,40.8407,40.8089,40.8248,142959.0
2018-05-02 10:45:00,51.4,51.45,51.37,51.42,116201.0,40.8248,40.8645,40.801,40.8407,116201.0
2018-05-02 10:50:00,51.43,51.51,51.42,51.47,111234.0,40.8486,40.9122,40.8407,40.8804,111234.0
2018-05-02 10:55:00,51.47,51.57,51.46,51.54,214617.0,40.8804,40.9598,40.8724,40.936,214617.0
2018-05-02 11:00:00,51.54,51.57,51.52,51.54,107232.0,40.936,40.9598,40.9201,40.936,107232.0
2018-05-02 11:05:00,51.54,51.59,51.54,51.56,84663.0,40.936,40.9757,40.936,40.9519,84663.0
2018-05-02 11:10:00,51.56,51.58,51.49,51.5,112428.0,40.9519,40.9678,40.8963,40.9042,112428.0
2018-05-02 11:15:00,51.49,51.51,51.42,51.43,123891.0,40.8963,40.9122,40.8407,40.8486,123891.0
2018-05-02 11:20:00,51.43,51.46,51.41,51.43,136435.0,40.8486,40.8724,40.8327,40.8486,136435.0
2018-05-02 11:25:00,51.43,51.44,51.32,51.33,123577.0,40.8486,40.8566,40.7612,40.7692,123577.0
2018-05-02 11:30:00,51.32,51.35,51.3,51.32,101487.0,40.7612,40.7851,40.7454,40.7612,101487.0
2018-05-02 11:35:00,51.31,51.36,51.31,51.34,89229.0,40.7533,40.793,40.7533,40.7771,89229.0
2018-05-02 11:40:00,51.33,51.34,51.31,51.32,96429.0,40.7692,40.7771,40.7533,40.7612,96429.0
2018-05-02 11:45:00,51.33,51.39,51.28,51.31,106047.0,40.7692,40.8168,40.7295,40.7533,106047.0
2018-05-02 11:50:00,51.31,51.31,51.27,51.28,40624.0,40.7533,40.7533,40.7215,40.7295,40624.0
2018-05-02 11:55:00,51.28,51.28,51.22,51.23,35014.0,40.7295,40.7295,40.6818,40.6898,35014.0
2018-05-02 12:00:00,51.23,51.24,51.19,51.23,66837.0,40.6898,40.6977,40.658,40.6898,66837.0
2018-05-02 12:05:00,51.23,51.24,51.21,51.23,55313.0,40.6898,40.6977,40.6739,40.6898,55313.0
2018-05-02 12:10:00,51.22,51.25,51.21,51.21,107272.0,40.6818,40.7056,40.6739,40.6739,107272.0
2018-05-02 12:15:00,51.22,51.22,51.16,51.18,118682.0,40.6818,40.6818,40.6342,40.65,118682.0
2018-05-02 12:20:00,51.18,51.24,51.18,51.23,32688.0,40.65,40.6977,40.65,40.6898,32688.0
2018-05-02 12:25:00,51.23,51.27,51.23,51.26,91307.0,40.6898,40.7215,40.6898,40.7136,91307.0
2018-05-02 12:30:00,51.26,51.28,51.24,51.28,75312.0,40.7136,40.7295,40.6977,40.7295,75312.0
2018-05-02 12:35:00,51.27,51.29,51.26,51.27,59734.0,40.7215,40.7374,40.7136,40.7215,59734.0
2018-05-02 12:40:00,51.27,51.29,51.25,51.27,56624.0,40.7215,40.7374,40.7056,40.7215,56624.0
2018-05-02 12:45:00,51.26,51.31,51.26,51.29,53367.0,40.7136,40.7533,40.7136,40.7374,53367.0
2018-05-02 12:50:00,51.29,51.3,51.28,51.29,17378.0,40.7374,40.7454,40.7295,40.7374,17378.0
2018-05-02 12:55:00,51.29,51.3,51.26,51.29,56296.0,40.7374,40.7454,40.7136,40.7374,56296.0
2018-05-02 13:00:00,51.29,51.32,51.28,51.29,48655.0,40.7374,40.7612,40.7295,40.7374,48655.0
2018-05-02 13:05:00,51.29,51.31,51.28,51.29,40832.0,40.7374,40.7533,40.7295,40.7374,40832.0
2018-05-02 13:10:00,51.29,51.34,51.29,51.31,66437.0,40.7374,40.7771,40.7374,40.7533,66437.0
2018-05-02 13:15:00,51.3,51.33,51.28,51.33,46284.0,40.7454,40.7692,40.7295,40.7692,46284.0
2018-05-02 13:20:00,51.34,51.44,51.34,51.41,89657.0,40.7771,40.8566,40.7771,40.8327,89657.0
2018-05-02 13:25:00,51.4,51.42,51.37,51.38,101399.0,40.8248,40.8407,40.801,40.8089,101399.0
2018-05-02 13:30:00,51.39,51.4,51.37,51.37,35672.0,40.8168,40.8248,40.801,40.801,35672.0
2018-05-02 13:35:00,51.37,51.42,51.37,51.41,171555.0,40.801,40.8407,40.801,40.8327,171555.0
2018-05-02 13:40:00,51.41,51.44,51.4,51.44,35897.0,40.8327,40.8566,40.8248,40.8566,35897.0
2018-05-02 13:45:00,51.44,51.44,51.4,51.42,64143.0,40.8566,40.8566,40.8248,40.8407,64143.0
2018-05-02 13:50:00,51.42,51.47,51.41,51.47,231079.0,40.8407,40.8804,40.8327,40.8804,231079.0
2018-05-02 13:55:00,51.47,51.48,51.43,51.43,60236.0,40.8804,40.8883,40.8486,40.8486,60236.0
2018-05-02 14:00:00,51.44,51.54,51.42,51.52,321525.0,40.8566,40.936,40.8407,40.9201,321525.0
2018-05-02 14:05:00,51.51,51.52,51.46,51.52,212448.0,40.9122,40.9201,40.8724,40.9201,212448.0
2018-05-02 14:10:00,51.52,51.54,51.49,51.5,123221.0,40.9201,40.936,40.8963,40.9042,123221.0
2018-05-02 14:15:00,51.49,51.52,51.44,51.45,108266.0,40.8963,40.9201,40.8566,40.8645,108266.0
2018-05-02 14:20:00,51.45,51.5,51.44,51.48,181018.0,40.8645,40.9042,40.8566,40.8883,181018.0
2018-05-02 14:25:00,51.48,51.52,51.47,51.5,241110.0,40.8883,40.9201,40.8804,40.9042,241110.0
2018-05-02 14:30:00,51.49,51.51,51.45,51.46,128990.0,40.8963,40.9122,40.8645,40.8724,128990.0
2018-05-02 14:35:00,51.46,51.46,51.43,51.45,243802.0,40.8724,40.8724,40.8486,40.8645,243802.0
2018-05-02 14:40:00,51.45,51.52,51.43,51.47,559631.0,40.8645,40.9201,40.8486,40.8804,559631.0
2018-05-02 14:45:00,51.47,51.49,51.45,51.48,102817.0,40.8804,40.8963,40.8645,40.8883,102817.0
2018-05-02 14:50:00,51.48,51.48,51.43,51.43,145405.0,40.8883,40.8883,40.8486,40.8486,145405.0
2018-05-02 14:55:00,51.44,51.44,51.37,51.39,346195.0,40.8566,40.8566,40.801,40.8168,346195.0
2018-05-02 15:00:00,51.4,51.41,51.29,51.31,410077.0,40.8248,40.8327,40.7374,40.7533,410077.0
2018-05-02 15:05:00,51.32,51.36,51.3,51.33,125192.0,40.7612,40.793,40.7454,40.7692,125192.0
2018-05-02 15:10:00,51.33,51.34,51.29,51.32,119868.0,40.7692,40.7771,40.7374,40.7612,119868.0
2018-05-02 15:15:00,51.32,51.33,51.29,51.3,216907.0,40.7612,40.7692,40.7374,40.7454,216907.0
2018-05-02 15:20:00,51.3,51.31,51.25,51.26,114240.0,40.7454,40.7533,40.7056,40.7136,114240.0
2018-05-02 15:25:00,51.26,51.32,51.25,51.3,212592.0,40.7136,40.7612,40.7056,40.7454,212592.0
2018-05-02 15:30:00,51.3,51.32,51.27,51.3,240647.0,40.7454,40.7612,40.7215,40.7454,240647.0
2018-05-02 15:35:00,51.3,51.3,51.24,51.29,257812.0,40.7454,40.7454,40.6977,40.7374,257812.0
2018-05-02 15:40:00,51.29,51.31,51.24,51.24,237263.0,40.7374,40.7533,40.6977,40.6977,237263.0
2018-05-02 15:45:00,51.24,51.25,51.2,51.2,359561.0,40.6977,40.7056,40.6659,40.6659,359561.0
2018-05-02 15:50:00,51.21,51.25,51.19,51.23,417778.0,40.6739,40.7056,40.658,40.6898,417778.0
2018-05-02 15:55:00,51.23,51.38,51.23,51.35,720867.0,40.6898,40.8089,40.6898,40.7851,720867.0
2018-05-03 09:30:00,51.31,51.31,50.9,50.94,537873.0,40.7533,40.7533,40.4277,40.4594,537873.0
2018-05-03 09:35:00,50.95,50.99,50.82,50.93,644748.0,40.4674,40.4991,40.3641,40.4515,644748.0
2018-05-03 09:40:00,50.92,50.98,50.86,50.96,382783.0,40.4435,40.4912,40.3959,40.4753,382783.0
2018-05-03 09:45:00,50.96,51.05,50.95,51.05,278223.0,40.4753,40.5468,40.4674,40.5468,278223.0
2018-05-03 09:50:00,51.04,51.04,50.96,50.97,155815.0,40.5389,40.5389,40.4753,40.4833,155815.0
2018-05-03 09:55:00,50.97,51.03,50.96,51.02,93552.0,40.4833,40.5309,40.4753,40.523,93552.0
2018-05-03 10:00:00,51.02,51.03,50.88,50.9,142430.0,40.523,40.5309,40.4118,40.4277,142430.0
2018-05-03 10:05:00,50.89,50.89,50.78,50.8,494688.0,40.4197,40.4197,40.3323,40.3482,494688.0
2018-05-03 10:10:00,50.8,50.83,50.73,50.79,225390.0,40.3482,40.3721,40.2926,40.3403,225390.0
2018-05-03 10:15:00,50.78,50.91,50.75,50.88,356714.0,40.3323,40.4356,40.3085,40.4118,356714.0
2018-05-03 10:20:00,50.88,50.92,50.84,50.92,227465.0,40.4118,40.4435,40.38,40.4435,227465.0
2018-05-03 10:25:00,50.92,50.94,50.82,50.82,327735.0,40.4435,40.4594,40.3641,40.3641,327735.0
2018-05-03 10:30:00,50.82,50.83,50.77,50.83,421627.0,40.3641,40.3721,40.3244,40.3721,421627.0
2018-05-03 10:35:00,50.82,50.83,50.72,50.77,237833.0,40.3641,40.3721,40.2847,40.3244,237833.0
2018-05-03 10:40:00,50.77,50.8,50.73,50.73,142552.0,40.3244,40.3482,40.2926,40.2926,142552.0
2018-05-03 10:45:00,50.73,50.76,50.7,50.75,148375.0,40.2926,40.3165,40.2688,40.3085,148375.0
2018-05-03 10:50:00,50.76,50.79,50.74,50.79,136466.0,40.3165,40.3403,40.3006,40.3403,136466.0
2018-05-03 10:55:00,50.79,51.0,50.77,50.99,119654.0,40.3403,40.5071,40.3244,40.4991,119654.0
2018-05-03 11:00:00,51.0,51.1,50.98,51.1,472878.0,40.5071,40.5865,40.4912,40.5865,472878.0
2018-05-03 11:05:00,51.11,51.14,50.99,51.0,624253.0,40.5944,40.6183,40.4991,40.5071,624253.0
2018-05-03 11:10:00,51.0,51.06,50.98,51.0,231826.0,40.5071,40.5547,40.4912,40.5071,231826.0
2018-05-03 11:15:00,50.99,51.02,50.97,51.02,109930.0,40.4991,40.523,40.4833,40.523,109930.0
2018-05-03 11:20:00,51.01,51.01,50.96,50.96,208189.0,40.515,40.515,40.4753,40.4753,208189.0
2018-05-03 11:25:00,50.96,50.99,50.94,50.95,97632.0,40.4753,40.4991,40.4594,40.4674,97632.0
2018-05-03 11:30:00,50.95,50.97,50.92,50.97,183985.0,40.4674,40.4833,40.4435,40.4833,183985.0
2018-05-03 11:35:00,50.97,51.1,50.96,51.09,156332.0,40.4833,40.5865,40.4753,40.5786,156332.0
2018-05-03 11:40:00,51.09,51.16,51.06,51.16,198842.0,40.5786,40.6342,40.5547,40.6342,198842.0
2018-05-03 11:45:00,51.16,51.26,51.14,51.23,317034.0,40.6342,40.7136,40.6183,40.6898,317034.0
2018-05-03 11:50:00,51.23,51.24,51.15,51.18,132450.0,40.6898,40.6977,40.6262,40.65,132450.0
2018-05-03 11:55:00,51.18,51.24,51.15,51.19,222287.0,40.65,40.6977,40.6262,40.658,222287.0
2018-05-03 12:00:00,51.2,51.2,51.1,51.15,144191.0,40.6659,40.6659,40.5865,40.6262,144191.0
2018-05-03 12:05:00,51.15,51.18,51.12,51.14,118575.0,40.6262,40.65,40.6024,40.6183,118575.0
2018-05-03 12:10:00,51.14,51.14,51.09,51.13,75979.0,40.6183,40.6183,40.5786,40.6103,75979.0
2018-05-03 12:15:00,51.13,51.14,51.1,51.1,95951.0,40.6103,40.6183,40.5865,40.5865,95951.0
2018-05-03 12:20:00,51.09,51.17,51.09,51.16,130039.0,40.5786,40.6421,40.5786,40.6342,130039.0
2018-05-03 12:25:00,51.16,51.17,51.12,51.14,136507.0,40.6342,40.6421,40.6024,40.6183,136507.0
2018-05-03 12:30:00,51.14,51.21,51.13,51.2,38696.0,40.6183,40.6739,40.6103,40.6659,38696.0
2018-05-03 12:35:00,51.2,51.29,51.2,51.26,57855.0,40.6659,40.7374,40.6659,40.7136,57855.0
2018-05-03 12:40:00,51.26,51.3,51.25,51.3,46235.0,40.7136,40.7454,40.7056,40.7454,46235.0
2018-05-03 12:45:00,51.3,51.31,51.28,51.29,33018.0,40.7454,40.7533,40.7295,40.7374,33018.0
2018-05-03 12:50:00,51.29,51.34,51.25,51.28,121327.0,40.7374,40.7771,40.7056,40.7295,121327.0
2018-05-03 12:55:00,51.28,51.33,51.24,51.32,91278.0,40.7295,40.7692,40.6977,40.7612,91278.0
2018-05-03 13:00:00,51.31,51.32,51.24,51.28,79897.0,40.7533,40.7612,40.6977,40.7295,79897.0
2018-05-03 13:05:00,51.27,51.27,51.19,51.19,90764.0,40.7215,40.7215,40.658,40.658,90764.0
2018-05-03 13:10:00,51.19,51.21,51.17,51.18,59511.0,40.658,40.6739,40.6421,40.65,59511.0
2018-05-03 13:15:00,51.19,51.25,51.17,51.22,113366.0,40.658,40.7056,40.6421,40.6818,113366.0
2018-05-03 13:20:00,51.23,51.23,51.19,51.2,88896.0,40.6898,40.6898,40.658,40.6659,88896.0
2018-05-03 13:25:00,51.19,51.2,51.17,51.2,102393.0,40.658,40.6659,40.6421,40.6659,102393.0
2018-05-03 13:30:00,51.19,51.37,51.19,51.35,130257.0,40.658,40.801,40.658,40.7851,130257.0
2018-05-03 13:35:00,51.35,51.45,51.34,51.44,256708.0,40.7851,40.8645,40.7771,40.8566,256708.0
2018-05-03 13:40:00,51.44,51.51,51.41,51.5,109195.0,40.8566,40.9122,40.8327,40.9042,109195.0
2018-05-03 13:45:00,51.5,51.51,51.45,51.5,419489.0,40.9042,40.9122,40.8645,40.9042,419489.0
2018-05-03 13:50:00,51.49,51.52,51.47,51.52,161112.0,40.8963,40.9201,40.8804,40.9201,161112.0
2018-05-03 13:55:00,51.51,51.52,51.46,51.5,96520.0,40.9122,40.9201,40.8724,40.9042,96520.0
2018-05-03 14:00:00,51.5,51.5,51.42,51.43,88798.0,40.9042,40.9042,40.8407,40.8486,88798.0
2018-05-03 14:05:00,51.43,51.49,51.42,51.49,131305.0,40.8486,40.8963,40.8407,40.8963,131305.0
2018-05-03 14:10:00,51.48,51.49,51.41,51.43,125232.0,40.8883,40.8963,40.8327,40.8486,125232.0
2018-05-03 14:15:00,51.43,51.45,51.39,51.42,229808.0,40.8486,40.8645,40.8168,40.8407,229808.0
2018-05-03 14:20:00,51.42,51.44,51.4,51.42,140913.0,40.8407,40.8566,40.8248,40.8407,140913.0
2018-05-03 14:25:00,51.43,51.47,51.4,51.47,129470.0,40.8486,40.8804,40.8248,40.8804,129470.0
2018-05-03 14:30:00,51.47,51.48,51.39,51.41,678256.0,40.8804,40.8883,40.8168,40.8327,678256.0
2018-05-03 14:35:00,51.4,51.4,51.31,51.33,127826.0,40.8248,40.8248,40.7533,40.7692,127826.0
2018-05-03 14:40:00,51.33,51.34,51.22,51.23,103442.0,40.7692,40.7771,40.6818,40.6898,103442.0
2018-05-03 14:45:00,51.23,51.29,51.23,51.24,189424.0,40.6898,40.7374,40.6898,40.6977,189424.0
2018-05-03 14:50:00,51.24,51.24,51.18,51.19,103683.0,40.6977,40.6977,40.65,40.658,103683.0
2018-05-03 14:55:00,51.18,51.24,51.16,51.23,160913.0,40.65,40.6977,40.6342,40.6898,160913.0
2018-05-03 15:00:00,51.24,51.25,51.2,51.24,71908.0,40.6977,40.7056,40.6659,40.6977,71908.0
2018-05-03 15:05:00,51.23,51.27,51.2,51.22,147984.0,40.6898,40.7215,40.6659,40.6818,147984.0
2018-05-03 15:10:00,51.21,51.26,51.19,51.26,142990.0,40.6739,40.7136,40.658,40.7136,142990.0
2018-05-03 15:15:00,51.25,51.32,51.25,51.31,101276.0,40.7056,40.7612,40.7056,40.7533,101276.0
2018-05-03 15:20:00,51.31,51.32,51.28,51.31,84085.0,40.7533,40.7612,40.7295,40.7533,84085.0
2018-05-03 15:25:00,51.3,51.31,51.25,51.27,179716.0,40.7454,40.7533,40.7056,40.7215,179716.0
2018-05-03 15:30:00,51.27,51.32,51.27,51.3,169877.0,40.7215,40.7612,40.7215,40.7454,169877.0
2018-05-03 15:35:00,51.3,51.3,51.23,51.25,143302.0,40.7454,40.7454,40.6898,40.7056,143302.0
2018-05-03 15:40:00,51.25,51.28,51.23,51.28,176532.0,40.7056,40.7295,40.6898,40.7295,176532.0
2018-05-03 15:45:00,51.29,51.33,51.29,51.33,189931.0,40.7374,40.7692,40.7374,40.7692,189931.0
2018-05-03 15:50:00,51.33,51.33,51.28,51.3,618144.0,40.7692,40.7692,40.7295,40.7454,618144.0
2018-05-03 15:55:00,51.31,51.32,51.26,51.3,650654.0,40.7533,40.7612,40.7136,40.7454,650654.0
2018-05-04 09:30:00,51.37,51.51,51.37,51.46,176746.0,40.801,40.9122,40.801,40.8724,176746.0
2018-05-04 09:35:00,51.46,51.6,51.42,51.57,199418.0,40.8724,40.9836,40.8407,40.9598,199418.0
2018-05-04 09:40:00,51.57,51.63,51.51,51.52,645723.0,40.9598,41.0075,40.9122,40.9201,645723.0
2018-05-04 09:45:00,51.52,51.59,51.49,51.58,328787.0,40.9201,40.9757,40.8963,40.9678,328787.0
2018-05-04 09:50:00,51.58,51.61,51.52,51.54,231618.0,40.9678,40.9916,40.9201,40.936,231618.0
2018-05-04 09:55:00,51.55,51.59,51.52,51.55,176718.0,40.9439,40.9757,40.9201,40.9439,176718.0
2018-05-04 10:00:00,51.56,51.67,51.56,51.67,109309.0,40.9519,41.0392,40.9519,41.0392,109309.0
2018-05-04 10:05:00,51.67,51.67,51.56,51.56,171837.0,41.0392,41.0392,40.9519,40.9519,171837.0
2018-05-04 10:10:00,51.55,51.58,51.53,51.54,83912.0,40.9439,40.9678,40.928,40.936,83912.0
2018-05-04 10:15:00,51.54,51.56,51.5,51.54,290254.0,40.936,40.9519,40.9042,40.936,290254.0
2018-05-04 10:20:00,51.53,51.55,51.48,51.52,102188.0,40.928,40.9439,40.8883,40.9201,102188.0
2018-05-04 10:25:00,51.52,51.58,51.51,51.57,81558.0,40.9201,40.9678,40.9122,40.9598,81558.0
2018-05-04 10:30:00,51.57,51.6,51.52,51.59,182588.0,40.9598,40.9836,40.9201,40.9757,182588.0
2018-05-04 10:35:00,51.59,51.6,51.52,51.54,115670.0,40.9757,40.9836,40.9201,40.936,115670.0
2018-05-04 10:40:00,51.54,51.57,51.5,51.5,213375.0,40.936,40.9598,40.9042,40.9042,213375.0
2018-05-04 10:45:00,51.5,51.58,51.5,51.58,147079.0,40.9042,40.9678,40.9042,40.9678,147079.0
2018-05-04 10:50:00,51.57,51.58,51.51,51.53,108274.0,40.9598,40.9678,40.9122,40.928,108274.0
2018-05-04 10:55:00,51.53,51.55,51.5,51.5,71995.0,40.928,40.9439,40.9042,40.9042,71995.0
2018-05-04 11:00:00,51.5,51.51,51.43,51.43,73993.0,40.9042,40.9122,40.8486,40.8486,73993.0
2018-05-04 11:05:00,51.42,51.44,51.38,51.44,181899.0,40.8407,40.8566,40.8089,40.8566,181899.0
2018-05-04 11:10:00,51.45,51.5,51.41,51.42,193821.0,40.8645,40.9042,40.8327,40.8407,193821.0
2018-05-04 11:15:00,51.43,51.51,51.43,51.51,37267.0,40.8486,40.9122,40.8486,40.9122,37267.0
2018-05-04 11:20:00,51.5,51.55,51.5,51.55,70223.0,40.9042,40.9439,40.9042,40.9439,70223.0
2018-05-04 11:25:00,51.55,51.58,51.54,51.56,65552.0,40.9439,40.9678,40.936,40.9519,65552.0
2018-05-04 11:30:00,51.56,51.59,51.55,51.59,60553.0,40.9519,40.9757,40.9439,40.9757,60553.0
2018-05-04 11:35:00,51.59,51.59,51.54,51.55,89349.0,40.9757,40.9757,40.936,40.9439,89349.0
2018-05-04 11:40:00,51.55,51.58,51.55,51.55,58543.0,40.9439,40.9678,40.9439,40.9439,58543.0
2018-05-04 11:45:00,51.55,51.56,51.51,51.52,59756.0,40.9439,40.9519,40.9122,40.9201,59756.0
2018-05-04 11:50:00,51.52,51.56,51.51,51.53,19318.0,40.9201,40.9519,40.9122,40.928,19318.0
2018-05-04 11:55:00,51.53,51.57,51.53,51.55,40949.0,40.928,40.9598,40.928,40.9439,40949.0
2018-05-04 12:00:00,51.56,51.59,51.54,51.59,44143.0,40.9519,40.9757,40.936,40.9757,44143.0
2018-05-04 12:05:00,51.59,51.63,51.58,51.62,30366.0,40.9757,41.0075,40.9678,40.9995,30366.0
2018-05-04 12:10:00,51.63,51.66,51.62,51.64,107353.0,41.0075,41.0313,40.9995,41.0154,107353.0
2018-05-04 12:15:00,51.65,51.65,51.57,51.58,212293.0,41.0233,41.0233,40.9598,40.9678,212293.0
2018-05-04 12:20:00,51.59,51.6,51.57,51.6,36634.0,40.9757,40.9836,40.9598,40.9836,36634.0
2018-05-04 12:25:00,51.6,51.62,51.59,51.61,78467.0,40.9836,40.9995,40.9757,40.9916,78467.0
2018-05-04 12:30:00,51.61,51.63,51.6,51.62,22346.0,40.9916,41.0075,40.9836,40.9995,22346.0
2018-05-04 12:35:00,51.62,51.63,51.61,51.61,25123.0,40.9995,41.0075,40.9916,40.9916,25123.0
2018-05-04 12:40:00,51.61,51.62,51.59,51.62,15882.0,40.9916,40.9995,40.9757,40.9995,15882.0
2018-05-04 12:45:00,51.62,51.62,51.6,51.62,67293.0,40.9995,40.9995,40.9836,40.9995,67293.0
2018-05-04 12:50:00,51.62,51.66,51.61,51.66,25984.0,40.9995,41.0313,40.9916,41.0313,25984.0
2018-05-04 12:55:00,51.66,51.67,51.63,51.63,104467.0,41.0313,41.0392,41.0075,41.0075,104467.0
2018-05-04 13:00:00,51.63,51.63,51.6,51.61,198201.0,41.0075,41.0075,40.9836,40.9916,198201.0
2018-05-04 13:05:00,51.62,51.63,51.61,51.63,19987.0,40.9995,41.0075,40.9916,41.0075,19987.0
2018-05-04 13:10:00,51.63,51.68,51.62,51.68,71512.0,41.0075,41.0472,40.9995,41.0472,71512.0
2018-05-04 13:15:00,51.68,51.7,51.67,51.69,43028.0,41.0472,41.0631,41.0392,41.0551,43028.0
2018-05-04 13:20:00,51.7,51.7,51.66,51.69,158542.0,41.0631,41.0631,41.0313,41.0551,158542.0
2018-05-04 13:25:00,51.69,51.72,51.68,51.72,28488.0,41.0551,41.0789,41.0472,41.0789,28488.0
2018-05-04 13:30:00,51.71,51.72,51.69,51.69,32533.0,41.071,41.0789,41.0551,41.0551,32533.0
2018-05-04 13:35:00,51.69,51.7,51.65,51.67,29610.0,41.0551,41.0631,41.0233,41.0392,29610.0
2018-05-04 13:40:00,51.66,51.67,51.64,51.65,108517.0,41.0313,41.0392,41.0154,41.0233,108517.0
2018-05-04 13:45:00,51.65,51.67,51.62,51.63,38717.0,41.0233,41.0392,40.9995,41.0075,38717.0
2018-05-04 13:50:00,51.64,51.66,51.6,51.62,36898.0,41.0154,41.0313,40.9836,40.9995,36898.0
2018-05-04 13:55:00,51.62,51.63,51.58,51.59,82509.0,40.9995,41.0075,40.9678,40.9757,82509.0
2018-05-04 14:00:00,51.59,51.59,51.51,51.51,511157.0,40.9757,40.9757,40.9122,40.9122,511157.0
2018-05-04 14:05:00,51.51,51.54,51.5,51.52,549322.0,40.9122,40.936,40.9042,40.9201,549322.0
2018-05-04 14:10:00,51.51,51.53,51.48,51.49,259289.0,40.9122,40.928,40.8883,40.8963,259289.0
2018-05-04 14:15:00,51.5,51.55,51.49,51.55,99795.0,40.9042,40.9439,40.8963,40.9439,99795.0
2018-05-04 14:20:00,51.55,51.58,51.53,51.55,186274.0,40.9439,40.9678,40.928,40.9439,186274.0
2018-05-04 14:25:00,51.55,51.62,51.55,51.62,85215.0,40.9439,40.9995,40.9439,40.9995,85215.0
2018-05-04 14:30:00,51.62,51.65,51.61,51.64,32974.0,40.9995,41.0233,40.9916,41.0154,32974.0
2018-05-04 14:35:00,51.64,51.68,51.63,51.67,56283.0,41.0154,41.0472,41.0075,41.0392,56283.0
2018-05-04 14:40:00,51.66,51.73,51.66,51.72,53146.0,41.0313,41.0869,41.0313,41.0789,53146.0
2018-05-04 14:45:00,51.73,51.74,51.72,51.73,64316.0,41.0869,41.0948,41.0789,41.0869,64316.0
2018-05-04 14:50:00,51.73,51.74,51.66,51.67,129263.0,41.0869,41.0948,41.0313,41.0392,129263.0
2018-05-04 14:55:00,51.67,51.68,51.6,51.6,102839.0,41.0392,41.0472,40.9836,40.9836,102839.0
2018-05-04 15:00:00,51.6,51.68,51.6,51.68,74917.0,40.9836,41.0472,40.9836,41.0472,74917.0
2018-05-04 15:05:00,51.68,51.69,51.62,51.64,238141.0,41.0472,41.0551,40.9995,41.0154,238141.0
2018-05-04 15:10:00,51.65,51.65,51.6,51.6,75418.0,41.0233,41.0233,40.9836,40.9836,75418.0
2018-05-04 15:15:00,51.6,51.62,51.58,51.61,230978.0,40.9836,40.9995,40.9678,40.9916,230978.0
2018-05-04 15:20:00,51.61,51.64,51.6,51.61,252513.0,40.9916,41.0154,40.9836,40.9916,252513.0
2018-05-04 15:25:00,51.61,51.62,51.57,51.59,163670.0,40.9916,40.9995,40.9598,40.9757,163670.0
2018-05-04 15:30:00,51.59,51.6,51.55,51.56,194089.0,40.9757,40.9836,40.9439,40.9519,194089.0
2018-05-04 15:35:00,51.57,51.57,51.51,51.53,106651.0,40.9598,40.9598,40.9122,40.928,106651.0
2018-05-04 15:40:00,51.53,51.56,51.49,51.49,236339.0,40.928,40.9519,40.8963,40.8963,236339.0
2018-05-04 15:45:00,51.5,51.52,51.47,51.48,245078.0,40.9042,40.9201,40.8804,40.8883,245078.0
2018-05-04 15:50:00,51.48,51.5,51.46,51.48,523854.0,40.8883,40.9042,40.8724,40.8883,523854.0
2018-05-04 15:55:00,51.48,51.52,51.46,51.51,729402.0,40.8883,40.9201,40.8724,40.9122,729402.0
2018-05-07 09:30:00,51.48,51.56,51.39,51.47,245835.0,40.8883,40.9519,40.8168,40.8804,245835.0
2018-05-07 09:35:00,51.48,51.51,51.43,51.47,353856.0,40.8883,40.9122,40.8486,40.8804,353856.0
2018-05-07 09:40:00,51.48,51.54,51.48,51.52,230132.0,40.8883,40.936,40.8883,40.9201,230132.0
2018-05-07 09:45:00,51.53,51.56,51.48,51.55,286142.0,40.928,40.9519,40.8883,40.9439,286142.0
2018-05-07 09:50:00,51.55,51.58,51.5,51.52,81578.0,40.9439,40.9678,40.9042,40.9201,81578.0
2018-05-07 09:55:00,51.53,51.55,51.49,51.55,161373.0,40.928,40.9439,40.8963,40.9439,161373.0
2018-05-07 10:00:00,51.55,51.59,51.5,51.53,145533.0,40.9439,40.9757,40.9042,40.928,145533.0
2018-05-07 10:05:00,51.53,51.53,51.44,51.46,446503.0,40.928,40.928,40.8566,40.8724,446503.0
2018-05-07 10:10:00,51.47,51.49,51.42,51.45,194726.0,40.8804,40.8963,40.8407,40.8645,194726.0
2018-05-07 10:15:00,51.45,51.46,51.38,51.39,97086.0,40.8645,40.8724,40.8089,40.8168,97086.0
2018-05-07 10:20:00,51.39,51.43,51.36,51.42,147763.0,40.8168,40.8486,40.793,40.8407,147763.0
2018-05-07 10:25:00,51.43,51.44,51.36,51.39,79427.0,40.8486,40.8566,40.793,40.8168,79427.0
2018-05-07 10:30:00,51.4,51.43,51.34,51.38,196200.0,40.8248,40.8486,40.7771,40.8089,196200.0
2018-05-07 10:35:00,51.37,51.42,51.34,51.37,117323.0,40.801,40.8407,40.7771,40.801,117323.0
2018-05-07 10:40:00,51.37,51.38,51.33,51.34,123892.0,40.801,40.8089,40.7692,40.7771,123892.0
2018-05-07 10:45:00,51.35,51.44,51.34,51.43,205528.0,40.7851,40.8566,40.7771,40.8486,205528.0
2018-05-07 10:50:00,51.42,51.42,51.3,51.3,118816.0,40.8407,40.8407,40.7454,40.7454,118816.0
2018-05-07 10:55:00,51.31,51.36,51.29,51.31,52543.0,40.7533,40.793,40.7374,40.7533,52543.0
2018-05-07 11:00:00,51.31,51.33,51.29,51.3,34218.0,40.7533,40.7692,40.7374,40.7454,34218.0
2018-05-07 11:05:00,51.3,51.32,51.28,51.29,93192.0,40.7454,40.7612,40.7295,40.7374,93192.0
2018-05-07 11:10:00,51.29,51.34,51.27,51.33,61746.0,40.7374,40.7771,40.7215,40.7692,61746.0
2018-05-07 11:15:00,51.33,51.34,51.31,51.32,158605.0,40.7692,40.7771,40.7533,40.7612,158605.0
2018-05-07 11:20:00,51.32,51.36,51.31,51.33,66580.0,40.7612,40.793,40.7533,40.7692,66580.0
2018-05-07 11:25:00,51.34,51.34,51.29,51.3,50623.0,40.7771,40.7771,40.7374,40.7454,50623.0
2018-05-07 11:30:00,51.3,51.33,51.3,51.31,21430.0,40.7454,40.7692,40.7454,40.7533,21430.0
2018-05-07 11:35:00,51.31,51.32,51.28,51.32,51245.0,40.7533,40.7612,40.7295,40.7612,51245.0
2018-05-07 11:40:00,51.32,51.35,51.31,51.34,36201.0,40.7612,40.7851,40.7533,40.7771,36201.0
2018-05-07 11:45:00,51.34,51.36,51.32,51.33,45626.0,40.7771,40.793,40.7612,40.7692,45626.0
2018-05-07 11:50:00,51.33,51.37,51.31,51.37,35709.0,40.7692,40.801,40.7533,40.801,35709.0
2018-05-07 11:55:00,51.36,51.37,51.33,51.36,46404.0,40.793,40.801,40.7692,40.793,46404.0
2018-05-07 12:00:00,51.35,51.38,51.34,51.35,25327.0,40.7851,40.8089,40.7771,40.7851,25327.0
2018-05-07 12:05:00,51.36,51.36,51.31,51.32,30424.0,40.793,40.793,40.7533,40.7612,30424.0
2018-05-07 12:10:00,51.31,51.36,51.31,51.36,13675.0,40.7533,40.793,40.7533,40.793,13675.0
2018-05-07 12:15:00,51.36,51.38,51.34,51.37,53453.0,40.793,40.8089,40.7771,40.801,53453.0
2018-05-07 12:20:00,51.37,51.39,51.37,51.37,41126.0,40.801,40.8168,40.801,40.801,41126.0
2018-05-07 12:25:00,51.37,51.42,51.37,51.41,41583.0,40.801,40.8407,40.801,40.8327,41583.0
2018-05-07 12:30:00,51.42,51.44,51.4,51.43,41271.0,40.8407,40.8566,40.8248,40.8486,41271.0
2018-05-07 12:35:00,51.43,51.45,51.41,51.44,68636.0,40.8486,40.8645,40.8327,40.8566,68636.0
2018-05-07 12:40:00,51.43,51.46,51.43,51.45,24560.0,40.8486,40.8724,40.8486,40.8645,24560.0
2018-05-07 12:45:00,51.45,51.45,51.39,51.4,33862.0,40.8645,40.8645,40.8168,40.8248,33862.0
2018-05-07 12:50:00,51.4,51.42,51.38,51.4,59216.0,40.8248,40.8407,40.8089,40.8248,59216.0
2018-05-07 12:55:00,51.41,51.41,51.37,51.38,38722.0,40.8327,40.8327,40.801,40.8089,38722.0
2018-05-07 13:00:00,51.38,51.38,51.36,51.38,31359.0,40.8089,40.8089,40.793,40.8089,31359.0
2018-05-07 13:05:00,51.38,51.38,51.33,51.37,30839.0,40.8089,40.8089,40.7692,40.801,30839.0
2018-05-07 13:10:00,51.37,51.39,51.33,51.34,21890.0,40.801,40.8168,40.7692,40.7771,21890.0
2018-05-07 13:15:00,51.34,51.34,51.31,51.33,24583.0,40.7771,40.7771,40.7533,40.7692,24583.0
2018-05-07 13:20:00,51.32,51.33,51.3,51.32,36699.0,40.7612,40.7692,40.7454,40.7612,36699.0
2018-05-07 13:25:00,51.32,51.35,51.31,51.34,28150.0,40.7612,40.7851,40.7533,40.7771,28150.0
2018-05-07 13:30:00,51.34,51.35,51.31,51.32,28531.0,40.7771,40.7851,40.7533,40.7612,28531.0
2018-05-07 13:35:00,51.31,51.35,51.31,51.33,23985.0,40.7533,40.7851,40.7533,40.7692,23985.0
2018-05-07 13:40:00,51.34,51.34,51.31,51.33,29577.0,40.7771,40.7771,40.7533,40.7692,29577.0
2018-05-07 13:45:00,51.33,51.37,51.33,51.36,17321.0,40.7692,40.801,40.7692,40.793,17321.0
2018-05-07 13:50:00,51.36,51.4,51.36,51.4,31441.0,40.793,40.8248,40.793,40.8248,31441.0
2018-05-07 13:55:00,51.39,51.42,51.39,51.41,49208.0,40.8168,40.8407,40.8168,40.8327,49208.0
2018-05-07 14:00:00,51.42,51.45,51.42,51.44,31099.0,40.8407,40.8645,40.8407,40.8566,31099.0
2018-05-07 14:05:00,51.44,51.46,51.43,51.44,74109.0,40.8566,40.8724,40.8486,40.8566,74109.0
2018-05-07 14:10:00,51.44,51.48,51.43,51.47,15310.0,40.8566,40.8883,40.8486,40.8804,15310.0
2018-05-07 14:15:00,51.48,51.5,51.47,51.49,24918.0,40.8883,40.9042,40.8804,40.8963,24918.0
2018-05-07 14:20:00,51.49,51.5,51.47,51.48,24389.0,40.8963,40.9042,40.8804,40.8883,24389.0
2018-05-07 14:25:00,51.48,51.5,51.47,51.47,134167.0,40.8883,40.9042,40.8804,40.8804,134167.0
2018-05-07 14:30:00,51.47,51.48,51.44,51.47,117645.0,40.8804,40.8883,40.8566,40.8804,117645.0
2018-05-07 14:35:00,51.47,51.5,51.47,51.48,64422.0,40.8804,40.9042,40.8804,40.8883,64422.0
2018-05-07 14:40:00,51.48,51.51,51.44,51.46,40190.0,40.8883,40.9122,40.8566,40.8724,40190.0
2018-05-07 14:45:00,51.46,51.49,51.46,51.47,29206.0,40.8724,40.8963,40.8724,40.8804,29206.0
2018-05-07 14:50:00,51.47,51.48,51.43,51.46,47600.0,40.8804,40.8883,40.8486,40.8724,47600.0
2018-05-07 14:55:00,51.46,51.47,51.45,51.45,27620.0,40.8724,40.8804,40.8645,40.8645,27620.0
2018-05-07 15:00:00,51.45,51.46,51.39,51.4,65934.0,40.8645,40.8724,40.8168,40.8248,65934.0
2018-05-07 15:05:00,51.39,51.39,51.32,51.32,235416.0,40.8168,40.8168,40.7612,40.7612,235416.0
2018-05-07 15:10:00,51.33,51.35,51.24,51.24,141303.0,40.7692,40.7851,40.6977,40.6977,141303.0
2018-05-07 15:15:00,51.23,51.28,51.2,51.26,292916.0,40.6898,40.7295,40.6659,40.7136,292916.0
2018-05-07 15:20:00,51.25,51.27,51.21,51.22,201492.0,40.7056,40.7215,40.6739,40.6818,201492.0
2018-05-07 15:25:00,51.23,51.29,51.2,51.29,103976.0,40.6898,40.7374,40.6659,40.7374,103976.0
2018-05-07 15:30:00,51.28,51.29,51.23,51.25,188952.0,40.7295,40.7374,40.6898,40.7056,188952.0
2018-05-07 15:35:00,51.24,51.26,51.21,51.23,165455.0,40.6977,40.7136,40.6739,40.6898,165455.0
2018-05-07 15:40:00,51.23,51.26,51.21,51.24,174686.0,40.6898,40.7136,40.6739,40.6977,174686.0
2018-05-07 15:45:00,51.24,51.25,51.18,51.18,256135.0,40.6977,40.7056,40.65,40.65,256135.0
2018-05-07 15:50:00,51.18,51.22,51.17,51.19,256969.0,40.65,40.6818,40.6421,40.658,256969.0
2018-05-07 15:55:00,51.2,51.25,51.18,51.25,678279.0,40.6659,40.7056,40.65,40.7056,678279.0
2018-05-08 09:30:00,51.03,51.12,50.83,50.84,199561.0,40.5309,40.6024,40.3721,40.38,199561.0
2018-05-08 09:35:00,50.83,50.86,50.71,50.72,156509.0,40.3721,40.3959,40.2767,40.2847,156509.0
2018-05-08 09:40:00,50.72,50.79,50.69,50.77,849884.0,40.2847,40.3403,40.2609,40.3244,849884.0
2018-05-08 09:45:00,50.78,50.81,50.67,50.71,787435.0,40.3323,40.3562,40.245,40.2767,787435.0
2018-05-08 09:50:00,50.71,50.71,50.51,50.52,659744.0,40.2767,40.2767,40.1179,40.1258,659744.0
2018-05-08 09:55:00,50.52,50.52,50.43,50.43,345682.0,40.1258,40.1258,40.0544,40.0544,345682.0
2018-05-08 10:00:00,50.44,50.47,50.37,50.37,189615.0,40.0623,40.0861,40.0067,40.0067,189615.0
2018-05-08 10:05:00,50.37,50.38,50.27,50.3,493391.0,40.0067,40.0146,39.9273,39.9511,493391.0
2018-05-08 10:10:00,50.3,50.35,50.23,50.34,342948.0,39.9511,39.9908,39.8955,39.9829,342948.0
2018-05-08 10:15:00,50.33,50.43,50.3,50.41,257394.0,39.9749,40.0544,39.9511,40.0385,257394.0
2018-05-08 10:20:00,50.41,50.42,50.34,50.36,182158.0,40.0385,40.0464,39.9829,39.9988,182158.0
2018-05-08 10:25:00,50.36,50.5,50.35,50.46,356607.0,39.9988,40.11,39.9908,40.0782,356607.0
2018-05-08 10:30:00,50.46,50.53,50.45,50.48,261253.0,40.0782,40.1338,40.0702,40.0941,261253.0
2018-05-08 10:35:00,50.48,50.51,50.46,50.47,139190.0,40.0941,40.1179,40.0782,40.0861,139190.0
2018-05-08 10:40:00,50.48,50.54,50.47,50.53,113009.0,40.0941,40.1417,40.0861,40.1338,113009.0
2018-05-08 10:45:00,50.53,50.54,50.44,50.46,107375.0,40.1338,40.1417,40.0623,40.0782,107375.0
2018-05-08 10:50:00,50.45,50.5,50.43,50.44,135450.0,40.0702,40.11,40.0544,40.0623,135450.0
2018-05-08 10:55:00,50.44,50.45,50.35,50.35,131251.0,40.0623,40.0702,39.9908,39.9908,131251.0
2018-05-08 11:00:00,50.34,50.36,50.29,50.33,204858.0,39.9829,39.9988,39.9432,39.9749,204858.0
2018-05-08 11:05:00,50.32,50.33,50.27,50.29,68098.0,39.967,39.9749,39.9273,39.9432,68098.0
2018-05-08 11:10:00,50.29,50.42,50.27,50.38,379900.0,39.9432,40.0464,39.9273,40.0146,379900.0
2018-05-08 11:15:00,50.39,50.46,50.36,50.45,269360.0,40.0226,40.0782,39.9988,40.0702,269360.0
2018-05-08 11:20:00,50.46,50.52,50.45,50.51,401899.0,40.0782,40.1258,40.0702,40.1179,401899.0
2018-05-08 11:25:00,50.51,50.58,50.48,50.56,462369.0,40.1179,40.1735,40.0941,40.1576,462369.0
2018-05-08 11:30:00,50.56,50.56,50.47,50.51,194317.0,40.1576,40.1576,40.0861,40.1179,194317.0
2018-05-08 11:35:00,50.51,50.52,50.48,50.51,127745.0,40.1179,40.1258,40.0941,40.1179,127745.0
2018-05-08 11:40:00,50.51,50.52,50.48,50.5,68735.0,40.1179,40.1258,40.0941,40.11,68735.0
2018-05-08 11:45:00,50.5,50.52,50.41,50.42,85787.0,40.11,40.1258,40.0385,40.0464,85787.0
2018-05-08 11:50:00,50.42,50.45,50.4,50.4,80321.0,40.0464,40.0702,40.0305,40.0305,80321.0
2018-05-08 11:55:00,50.4,50.42,50.37,50.4,104508.0,40.0305,40.0464,40.0067,40.0305,104508.0
2018-05-08 12:00:00,50.4,50.43,50.39,50.42,84168.0,40.0305,40.0544,40.0226,40.0464,84168.0
2018-05-08 12:05:00,50.42,50.44,50.4,50.42,50795.0,40.0464,40.0623,40.0305,40.0464,50795.0
2018-05-08 12:10:00,50.41,50.42,50.39,50.4,36710.0,40.0385,40.0464,40.0226,40.0305,36710.0
2018-05-08 12:15:00,50.4,50.4,50.34,50.36,129937.0,40.0305,40.0305,39.9829,39.9988,129937.0
2018-05-08 12:20:00,50.35,50.36,50.31,50.32,37470.0,39.9908,39.9988,39.959,39.967,37470.0
2018-05-08 12:25:00,50.31,50.36,50.28,50.36,319573.0,39.959,39.9988,39.9352,39.9988,319573.0
2018-05-08 12:30:00,50.35,50.38,50.32,50.37,89934.0,39.9908,40.0146,39.967,40.0067,89934.0
2018-05-08 12:35:00,50.37,50.37,50.3,50.33,180878.0,40.0067,40.0067,39.9511,39.9749,180878.0
2018-05-08 12:40:00,50.33,50.34,50.28,50.28,222452.0,39.9749,39.9829,39.9352,39.9352,222452.0
2018-05-08 12:45:00,50.29,50.33,50.28,50.31,112029.0,39.9432,39.9749,39.9352,39.959,112029.0
2018-05-08 12:50:00,50.31,50.33,50.29,50.31,57053.0,39.959,39.9749,39.9432,39.959,57053.0
2018-05-08 12:55:00,50.31,50.32,50.26,50.27,64068.0,39.959,39.967,39.9193,39.9273,64068.0
2018-05-08 13:00:00,50.27,50.29,50.2,50.2,491470.0,39.9273,39.9432,39.8717,39.8717,491470.0
2018-05-08 13:05:00,50.2,50.25,50.19,50.25,97451.0,39.8717,39.9114,39.8637,39.9114,97451.0
2018-05-08 13:10:00,50.25,50.26,50.2,50.21,304623.0,39.9114,39.9193,39.8717,39.8796,304623.0
2018-05-08 13:15:00,50.21,50.21,50.14,50.15,333303.0,39.8796,39.8796,39.824,39.832,333303.0
2018-05-08 13:20:00,50.15,50.17,50.12,50.13,318041.0,39.832,39.8478,39.8081,39.8161,318041.0
2018-05-08 13:25:00,50.13,50.15,50.11,50.15,82369.0,39.8161,39.832,39.8002,39.832,82369.0
2018-05-08 13:30:00,50.15,50.21,50.14,50.18,440739.0,39.832,39.8796,39.824,39.8558,440739.0
2018-05-08 13:35:00,50.18,50.18,50.13,50.14,100318.0,39.8558,39.8558,39.8161,39.824,100318.0
2018-05-08 13:40:00,50.14,50.18,50.13,50.17,45935.0,39.824,39.8558,39.8161,39.8478,45935.0
2018-05-08 13:45:00,50.17,50.19,50.13,50.14,41473.0,39.8478,39.8637,39.8161,39.824,41473.0
2018-05-08 13:50:00,50.15,50.16,50.11,50.13,80934.0,39.832,39.8399,39.8002,39.8161,80934.0
2018-05-08 13:55:00,50.12,50.14,50.1,50.12,58427.0,39.8081,39.824,39.7923,39.8081,58427.0
2018-05-08 14:00:00,50.12,50.12,50.04,50.05,132672.0,39.8081,39.8081,39.7446,39.7525,132672.0
2018-05-08 14:05:00,50.05,50.05,49.98,50.0,218005.0,39.7525,39.7525,39.6969,39.7128,218005.0
2018-05-08 14:10:00,49.99,50.01,49.88,49.9,458686.0,39.7049,39.7208,39.6175,39.6334,458686.0
2018-05-08 14:15:00,49.9,49.96,49.89,49.93,335258.0,39.6334,39.6811,39.6255,39.6572,335258.0
2018-05-08 14:20:00,49.93,49.98,49.9,49.96,587665.0,39.6572,39.6969,39.6334,39.6811,587665.0
2018-05-08 14:25:00,49.96,49.99,49.95,49.97,149040.0,39.6811,39.7049,39.6731,39.689,149040.0
2018-05-08 14:30:00,49.97,50.01,49.94,49.95,107223.0,39.689,39.7208,39.6652,39.6731,107223.0
2018-05-08 14:35:00,49.94,49.98,49.93,49.96,235264.0,39.6652,39.6969,39.6572,39.6811,235264.0
2018-05-08 14:40:00,49.96,49.96,49.92,49.93,87841.0,39.6811,39.6811,39.6493,39.6572,87841.0
2018-05-08 14:45:00,49.93,49.96,49.89,49.89,180223.0,39.6572,39.6811,39.6255,39.6255,180223.0
2018-05-08 14:50:00,49.89,50.01,49.88,49.97,172903.0,39.6255,39.7208,39.6175,39.689,172903.0
2018-05-08 14:55:00,49.97,49.99,49.94,49.97,109425.0,39.689,39.7049,39.6652,39.689,109425.0
2018-05-08 15:00:00,49.97,50.05,49.95,50.05,146124.0,39.689,39.7525,39.6731,39.7525,146124.0
2018-05-08 15:05:00,50.05,50.1,50.04,50.05,227666.0,39.7525,39.7923,39.7446,39.7525,227666.0
2018-05-08 15:10:00,50.05,50.07,50.03,50.05,195003.0,39.7525,39.7684,39.7367,39.7525,195003.0
2018-05-08 15:15:00,50.06,50.1,50.04,50.07,301591.0,39.7605,39.7923,39.7446,39.7684,301591.0
2018-05-08 15:20:00,50.07,50.11,50.02,50.04,294439.0,39.7684,39.8002,39.7287,39.7446,294439.0
2018-05-08 15:25:00,50.03,50.08,50.02,50.05,304774.0,39.7367,39.7764,39.7287,39.7525,304774.0
2018-05-08 15:30:00,50.05,50.09,50.03,50.05,326129.0,39.7525,39.7843,39.7367,39.7525,326129.0
2018-05-08 15:35:00,50.05,50.07,50.03,50.05,301855.0,39.7525,39.7684,39.7367,39.7525,301855.0
2018-05-08 15:40:00,50.05,50.06,50.04,50.05,249002.0,39.7525,39.7605,39.7446,39.7525,249002.0
2018-05-08 15:45:00,50.05,50.05,49.99,50.0,343095.0,39.7525,39.7525,39.7049,39.7128,343095.0
2018-05-08 15:50:00,50.0,50.03,49.98,49.98,669179.0,39.7128,39.7367,39.6969,39.6969,669179.0
2018-05-08 15:55:00,49.99,50.0,49.87,49.96,3547078.0,39.7049,39.7128,39.6096,39.6811,3547078.0
2018-05-09 09:30:00,49.97,50.06,49.84,49.86,782977.0,39.689,39.7605,39.5857,39.6016,782977.0
2018-05-09 09:35:00,49.87,49.96,49.81,49.88,620476.0,39.6096,39.6811,39.5619,39.6175,620476.0
2018-05-09 09:40:00,49.89,50.01,49.87,49.95,475627.0,39.6255,39.7208,39.6096,39.6731,475627.0
2018-05-09 09:45:00,49.95,49.97,49.85,49.94,395714.0,39.6731,39.689,39.5937,39.6652,395714.0
2018-05-09 09:50:00,49.95,49.96,49.9,49.91,227841.0,39.6731,39.6811,39.6334,39.6413,227841.0
2018-05-09 09:55:00,49.91,49.94,49.86,49.88,309657.0,39.6413,39.6652,39.6016,39.6175,309657.0
2018-05-09 10:00:00,49.87,49.95,49.85,49.88,258979.0,39.6096,39.6731,39.5937,39.6175,258979.0
2018-05-09 10:05:00,49.87,49.89,49.82,49.84,166869.0,39.6096,39.6255,39.5699,39.5857,166869.0
2018-05-09 10:10:00,49.84,49.85,49.67,49.73,640938.0,39.5857,39.5937,39.4507,39.4984,640938.0
2018-05-09 10:15:00,49.72,49.74,49.58,49.6,587766.0,39.4904,39.5063,39.3792,39.3951,587766.0
2018-05-09 10:20:00,49.61,49.61,49.54,49.57,682368.0,39.4031,39.4031,39.3475,39.3713,682368.0
2018-05-09 10:25:00,49.58,49.62,49.53,49.62,179892.0,39.3792,39.411,39.3395,39.411,179892.0
2018-05-09 10:30:00,49.62,49.62,49.55,49.62,334558.0,39.411,39.411,39.3554,39.411,334558.0
2018-05-09 10:35:00,49.62,49.66,49.58,49.6,129040.0,39.411,39.4428,39.3792,39.3951,129040.0
2018-05-09 10:40:00,49.6,49.6,49.54,49.58,77186.0,39.3951,39.3951,39.3475,39.3792,77186.0
2018-05-09 10:45:00,49.58,49.59,49.53,49.57,112138.0,39.3792,39.3872,39.3395,39.3713,112138.0
2018-05-09 10:50:00,49.58,49.7,49.57,49.68,233918.0,39.3792,39.4745,39.3713,39.4587,233918.0
2018-05-09 10:55:00,49.68,49.72,49.67,49.7,347318.0,39.4587,39.4904,39.4507,39.4745,347318.0
2018-05-09 11:00:00,49.7,49.72,49.66,49.67,90903.0,39.4745,39.4904,39.4428,39.4507,90903.0
2018-05-09 11:05:00,49.67,49.72,49.66,49.7,151486.0,39.4507,39.4904,39.4428,39.4745,151486.0
2018-05-09 11:10:00,49.7,49.72,49.64,49.65,119488.0,39.4745,39.4904,39.4269,39.4348,119488.0
2018-05-09 11:15:00,49.64,49.64,49.58,49.64,191328.0,39.4269,39.4269,39.3792,39.4269,191328.0
2018-05-09 11:20:00,49.63,49.64,49.59,49.59,95578.0,39.419,39.4269,39.3872,39.3872,95578.0
2018-05-09 11:25:00,49.58,49.66,49.58,49.62,322358.0,39.3792,39.4428,39.3792,39.411,322358.0
2018-05-09 11:30:00,49.62,49.65,49.59,49.59,155552.0,39.411,39.4348,39.3872,39.3872,155552.0
2018-05-09 11:35:00,49.6,49.6,49.55,49.56,171415.0,39.3951,39.3951,39.3554,39.3634,171415.0
2018-05-09 11:40:00,49.55,49.56,49.53,49.53,159776.0,39.3554,39.3634,39.3395,39.3395,159776.0
2018-05-09 11:45:00,49.53,49.55,49.5,49.55,165712.0,39.3395,39.3554,39.3157,39.3554,165712.0
2018-05-09 11:50:00,49.55,49.57,49.53,49.57,129175.0,39.3554,39.3713,39.3395,39.3713,129175.0
2018-05-09 11:55:00,49.56,49.61,49.56,49.57,162297.0,39.3634,39.4031,39.3634,39.3713,162297.0
2018-05-09 12:00:00,49.57,49.61,49.57,49.61,102883.0,39.3713,39.4031,39.3713,39.4031,102883.0
2018-05-09 12:05:00,49.61,49.64,49.61,49.62,110674.0,39.4031,39.4269,39.4031,39.411,110674.0
2018-05-09 12:10:00,49.62,49.62,49.59,49.61,86234.0,39.411,39.411,39.3872,39.4031,86234.0
2018-05-09 12:15:00,49.61,49.62,49.56,49.58,88158.0,39.4031,39.411,39.3634,39.3792,88158.0
2018-05-09 12:20:00,49.57,49.59,49.54,49.57,61245.0,39.3713,39.3872,39.3475,39.3713,61245.0
2018-05-09 12:25:00,49.56,49.58,49.54,49.58,53685.0,39.3634,39.3792,39.3475,39.3792,53685.0
2018-05-09 12:30:00,49.58,49.61,49.57,49.57,144242.0,39.3792,39.4031,39.3713,39.3713,144242.0
2018-05-09 12:35:00,49.57,49.58,49.52,49.53,134484.0,39.3713,39.3792,39.3316,39.3395,134484.0
2018-05-09 12:40:00,49.52,49.54,49.49,49.5,124475.0,39.3316,39.3475,39.3078,39.3157,124475.0
2018-05-09 12:45:00,49.51,49.54,49.5,49.51,83263.0,39.3236,39.3475,39.3157,39.3236,83263.0
2018-05-09 12:50:00,49.52,49.53,49.49,49.49,142517.0,39.3316,39.3395,39.3078,39.3078,142517.0
2018-05-09 12:55:00,49.49,49.51,49.45,49.5,278261.0,39.3078,39.3236,39.276,39.3157,278261.0
2018-05-09 13:00:00,49.5,49.51,49.48,49.49,165445.0,39.3157,39.3236,39.2998,39.3078,165445.0
2018-05-09 13:05:00,49.49,49.49,49.44,49.45,339544.0,39.3078,39.3078,39.268,39.276,339544.0
2018-05-09 13:10:00,49.45,49.47,49.42,49.46,1073242.0,39.276,39.2919,39.2522,39.2839,1073242.0
2018-05-09 13:15:00,49.47,49.56,49.46,49.55,285956.0,39.2919,39.3634,39.2839,39.3554,285956.0
2018-05-09 13:20:00,49.56,49.61,49.54,49.57,175778.0,39.3634,39.4031,39.3475,39.3713,175778.0
2018-05-09 13:25:00,49.57,49.58,49.55,49.58,53092.0,39.3713,39.3792,39.3554,39.3792,53092.0
2018-05-09 13:30:00,49.58,49.59,49.53,49.54,221419.0,39.3792,39.3872,39.3395,39.3475,221419.0
2018-05-09 13:35:00,49.54,49.55,49.52,49.53,90861.0,39.3475,39.3554,39.3316,39.3395,90861.0
2018-05-09 13:40:00,49.53,49.53,49.5,49.52,77853.0,39.3395,39.3395,39.3157,39.3316,77853.0
2018-05-09 13:45:00,49.52,49.54,49.49,49.51,113790.0,39.3316,39.3475,39.3078,39.3236,113790.0
2018-05-09 13:50:00,49.5,49.51,49.47,49.49,268365.0,39.3157,39.3236,39.2919,39.3078,268365.0
2018-05-09 13:55:00,49.48,49.51,49.47,49.48,137011.0,39.2998,39.3236,39.2919,39.2998,137011.0
2018-05-09 14:00:00,49.48,49.5,49.46,49.47,119137.0,39.2998,39.3157,39.2839,39.2919,119137.0
2018-05-09 14:05:00,49.47,49.55,49.47,49.53,88009.0,39.2919,39.3554,39.2919,39.3395,88009.0
2018-05-09 14:10:00,49.53,49.53,49.49,49.51,144145.0,39.3395,39.3395,39.3078,39.3236,144145.0
2018-05-09 14:15:00,49.51,49.51,49.46,49.48,191642.0,39.3236,39.3236,39.2839,39.2998,191642.0
2018-05-09 14:20:00,49.48,49.49,49.47,49.48,82812.0,39.2998,39.3078,39.2919,39.2998,82812.0
2018-05-09 14:25:00,49.48,49.49,49.47,49.48,63376.0,39.2998,39.3078,39.2919,39.2998,63376.0
2018-05-09 14:30:00,49.48,49.56,49.47,49.55,190980.0,39.2998,39.3634,39.2919,39.3554,190980.0
2018-05-09 14:35:00,49.55,49.56,49.53,49.54,110242.0,39.3554,39.3634,39.3395,39.3475,110242.0
2018-05-09 14:40:00,49.54,49.59,49.54,49.57,35563.0,39.3475,39.3872,39.3475,39.3713,35563.0
2018-05-09 14:45:00,49.56,49.63,49.56,49.63,141954.0,39.3634,39.419,39.3634,39.419,141954.0
2018-05-09 14:50:00,49.63,49.66,49.61,49.63,121814.0,39.419,39.4428,39.4031,39.419,121814.0
2018-05-09 14:55:00,49.62,49.65,49.61,49.65,83139.0,39.411,39.4348,39.4031,39.4348,83139.0
2018-05-09 15:00:00,49.64,49.65,49.62,49.63,95777.0,39.4269,39.4348,39.411,39.419,95777.0
2018-05-09 15:05:00,49.63,49.68,49.6,49.67,295781.0,39.419,39.4587,39.3951,39.4507,295781.0
2018-05-09 15:10:00,49.67,49.68,49.61,49.62,119895.0,39.4507,39.4587,39.4031,39.411,119895.0
2018-05-09 15:15:00,49.63,49.64,49.59,49.59,222102.0,39.419,39.4269,39.3872,39.3872,222102.0
2018-05-09 15:20:00,49.59,49.6,49.57,49.57,188712.0,39.3872,39.3951,39.3713,39.3713,188712.0
2018-05-09 15:25:00,49.57,49.58,49.54,49.54,173431.0,39.3713,39.3792,39.3475,39.3475,173431.0
2018-05-09 15:30:00,49.55,49.56,49.49,49.52,170481.0,39.3554,39.3634,39.3078,39.3316,170481.0
2018-05-09 15:35:00,49.52,49.54,49.49,49.51,198968.0,39.3316,39.3475,39.3078,39.3236,198968.0
2018-05-09 15:40:00,49.5,49.56,49.49,49.56,203974.0,39.3157,39.3634,39.3078,39.3634,203974.0
2018-05-09 15:45:00,49.56,49.64,49.55,49.62,479854.0,39.3634,39.4269,39.3554,39.411,479854.0
2018-05-09 15:50:00,49.62,49.66,49.6,49.62,403245.0,39.411,39.4428,39.3951,39.411,403245.0
2018-05-09 15:55:00,49.62,49.63,49.59,49.61,1454288.0,39.411,39.419,39.3872,39.4031,1454288.0
2018-05-10 09:30:00,49.86,50.19,49.86,50.06,547171.0,39.6016,39.8637,39.6016,39.7605,547171.0
2018-05-10 09:35:00,50.05,50.05,49.87,49.9,788980.0,39.7525,39.7525,39.6096,39.6334,788980.0
2018-05-10 09:40:00,49.9,49.93,49.78,49.84,417073.0,39.6334,39.6572,39.5381,39.5857,417073.0
2018-05-10 09:45:00,49.85,49.87,49.77,49.83,264116.0,39.5937,39.6096,39.5301,39.5778,264116.0
2018-05-10 09:50:00,49.83,49.91,49.83,49.85,163983.0,39.5778,39.6413,39.5778,39.5937,163983.0
2018-05-10 09:55:00,49.86,49.86,49.76,49.83,127697.0,39.6016,39.6016,39.5222,39.5778,127697.0
2018-05-10 10:00:00,49.83,49.92,49.81,49.87,97748.0,39.5778,39.6493,39.5619,39.6096,97748.0
2018-05-10 10:05:00,49.87,49.93,49.86,49.87,96187.0,39.6096,39.6572,39.6016,39.6096,96187.0
2018-05-10 10:10:00,49.87,49.88,49.8,49.84,82840.0,39.6096,39.6175,39.554,39.5857,82840.0
2018-05-10 10:15:00,49.85,49.9,49.81,49.85,116293.0,39.5937,39.6334,39.5619,39.5937,116293.0
2018-05-10 10:20:00,49.84,49.91,49.84,49.87,99912.0,39.5857,39.6413,39.5857,39.6096,99912.0
2018-05-10 10:25:00,49.88,49.95,49.88,49.95,97558.0,39.6175,39.6731,39.6175,39.6731,97558.0
2018-05-10 10:30:00,49.94,50.02,49.94,50.0,250945.0,39.6652,39.7287,39.6652,39.7128,250945.0
2018-05-10 10:35:00,50.0,50.03,49.94,49.94,228651.0,39.7128,39.7367,39.6652,39.6652,228651.0
2018-05-10 10:40:00,49.94,49.94,49.9,49.91,172696.0,39.6652,39.6652,39.6334,39.6413,172696.0
2018-05-10 10:45:00,49.91,49.96,49.91,49.95,257876.0,39.6413,39.6811,39.6413,39.6731,257876.0
2018-05-10 10:50:00,49.95,49.96,49.89,49.91,94559.0,39.6731,39.6811,39.6255,39.6413,94559.0
2018-05-10 10:55:00,49.91,49.94,49.9,49.93,59917.0,39.6413,39.6652,39.6334,39.6572,59917.0
2018-05-10 11:00:00,49.92,50.0,49.89,49.96,1045371.0,39.6493,39.7128,39.6255,39.6811,1045371.0
2018-05-10 11:05:00,49.96,50.02,49.96,50.01,102523.0,39.6811,39.7287,39.6811,39.7208,102523.0
2018-05-10 11:10:00,50.01,50.04,50.0,50.01,71336.0,39.7208,39.7446,39.7128,39.7208,71336.0
2018-05-10 11:15:00,50.01,50.07,50.0,50.06,129177.0,39.7208,39.7684,39.7128,39.7605,129177.0
2018-05-10 11:20:00,50.06,50.09,50.04,50.08,71618.0,39.7605,39.7843,39.7446,39.7764,71618.0
2018-05-10 11:25:00,50.08,50.08,50.02,50.03,115230.0,39.7764,39.7764,39.7287,39.7367,115230.0
2018-05-10 11:30:00,50.03,50.06,50.02,50.04,264793.0,39.7367,39.7605,39.7287,39.7446,264793.0
2018-05-10 11:35:00,50.04,50.06,50.01,50.02,64692.0,39.7446,39.7605,39.7208,39.7287,64692.0
2018-05-10 11:40:00,50.01,50.02,49.95,49.96,118076.0,39.7208,39.7287,39.6731,39.6811,118076.0
2018-05-10 11:45:00,49.96,50.04,49.95,50.04,254201.0,39.6811,39.7446,39.6731,39.7446,254201.0
2018-05-10 11:50:00,50.03,50.05,50.01,50.03,92316.0,39.7367,39.7525,39.7208,39.7367,92316.0
2018-05-10 11:55:00,50.03,50.1,50.02,50.08,394283.0,39.7367,39.7923,39.7287,39.7764,394283.0
2018-05-10 12:00:00,50.07,50.12,50.06,50.11,124467.0,39.7684,39.8081,39.7605,39.8002,124467.0
2018-05-10 12:05:00,50.11,50.12,50.05,50.08,199401.0,39.8002,39.8081,39.7525,39.7764,199401.0
2018-05-10 12:10:00,50.08,50.09,50.06,50.09,220872.0,39.7764,39.7843,39.7605,39.7843,220872.0
2018-05-10 12:15:00,50.09,50.11,50.07,50.11,62356.0,39.7843,39.8002,39.7684,39.8002,62356.0
2018-05-10 12:20:00,50.11,50.13,50.08,50.11,121327.0,39.8002,39.8161,39.7764,39.8002,121327.0
2018-05-10 12:25:00,50.12,50.14,50.1,50.13,144138.0,39.8081,39.824,39.7923,39.8161,144138.0
2018-05-10 12:30:00,50.14,50.14,50.11,50.14,87231.0,39.824,39.824,39.8002,39.824,87231.0
2018-05-10 12:35:00,50.14,50.16,50.12,50.12,164237.0,39.824,39.8399,39.8081,39.8081,164237.0
2018-05-10 12:40:00,50.13,50.13,50.09,50.09,61840.0,39.8161,39.8161,39.7843,39.7843,61840.0
2018-05-10 12:45:00,50.09,50.13,50.09,50.12,36640.0,39.7843,39.8161,39.7843,39.8081,36640.0
2018-05-10 12:50:00,50.13,50.13,50.1,50.12,136920.0,39.8161,39.8161,39.7923,39.8081,136920.0
2018-05-10 12:55:00,50.12,50.14,50.1,50.11,58090.0,39.8081,39.824,39.7923,39.8002,58090.0
2018-05-10 13:00:00,50.11,50.14,50.1,50.11,43108.0,39.8002,39.824,39.7923,39.8002,43108.0
2018-05-10 13:05:00,50.12,50.16,50.12,50.15,43289.0,39.8081,39.8399,39.8081,39.832,43289.0
2018-05-10 13:10:00,50.15,50.16,50.12,50.13,21293.0,39.832,39.8399,39.8081,39.8161,21293.0
2018-05-10 13:15:00,50.14,50.14,50.11,50.14,50672.0,39.824,39.824,39.8002,39.824,50672.0
2018-05-10 13:20:00,50.13,50.15,50.11,50.13,79663.0,39.8161,39.832,39.8002,39.8161,79663.0
2018-05-10 13:25:00,50.13,50.14,50.11,50.14,42995.0,39.8161,39.824,39.8002,39.824,42995.0
2018-05-10 13:30:00,50.13,50.15,50.11,50.14,82856.0,39.8161,39.832,39.8002,39.824,82856.0
2018-05-10 13:35:00,50.15,50.15,50.13,50.14,87371.0,39.832,39.832,39.8161,39.824,87371.0
2018-05-10 13:40:00,50.14,50.17,50.12,50.17,64281.0,39.824,39.8478,39.8081,39.8478,64281.0
2018-05-10 13:45:00,50.17,50.18,50.12,50.14,219960.0,39.8478,39.8558,39.8081,39.824,219960.0
2018-05-10 13:50:00,50.14,50.21,50.13,50.21,265317.0,39.824,39.8796,39.8161,39.8796,265317.0
2018-05-10 13:55:00,50.21,50.24,50.19,50.21,186202.0,39.8796,39.9034,39.8637,39.8796,186202.0
2018-05-10 14:00:00,50.21,50.21,50.16,50.21,61227.0,39.8796,39.8796,39.8399,39.8796,61227.0
2018-05-10 14:05:00,50.21,50.24,50.18,50.23,319797.0,39.8796,39.9034,39.8558,39.8955,319797.0
2018-05-10 14:10:00,50.23,50.27,50.22,50.22,253553.0,39.8955,39.9273,39.8876,39.8876,253553.0
2018-05-10 14:15:00,50.23,50.24,50.18,50.18,74649.0,39.8955,39.9034,39.8558,39.8558,74649.0
2018-05-10 14:20:00,50.19,50.19,50.13,50.13,224964.0,39.8637,39.8637,39.8161,39.8161,224964.0
2018-05-10 14:25:00,50.13,50.16,50.11,50.12,63904.0,39.8161,39.8399,39.8002,39.8081,63904.0
2018-05-10 14:30:00,50.12,50.14,50.11,50.11,54549.0,39.8081,39.824,39.8002,39.8002,54549.0
2018-05-10 14:35:00,50.12,50.12,50.08,50.09,81296.0,39.8081,39.8081,39.7764,39.7843,81296.0
2018-05-10 14:40:00,50.09,50.16,50.08,50.15,154344.0,39.7843,39.8399,39.7764,39.832,154344.0
2018-05-10 14:45:00,50.15,50.17,50.12,50.16,57855.0,39.832,39.8478,39.8081,39.8399,57855.0
2018-05-10 14:50:00,50.16,50.2,50.16,50.16,78345.0,39.8399,39.8717,39.8399,39.8399,78345.0
2018-05-10 14:55:00,50.17,50.21,50.16,50.19,76642.0,39.8478,39.8796,39.8399,39.8637,76642.0
2018-05-10 15:00:00,50.2,50.23,50.17,50.19,100081.0,39.8717,39.8955,39.8478,39.8637,100081.0
2018-05-10 15:05:00,50.19,50.2,50.17,50.19,90817.0,39.8637,39.8717,39.8478,39.8637,90817.0
2018-05-10 15:10:00,50.19,50.23,50.18,50.21,75075.0,39.8637,39.8955,39.8558,39.8796,75075.0
2018-05-10 15:15:00,50.21,50.26,50.2,50.23,155768.0,39.8796,39.9193,39.8717,39.8955,155768.0
2018-05-10 15:20:00,50.22,50.23,50.16,50.18,131631.0,39.8876,39.8955,39.8399,39.8558,131631.0
2018-05-10 15:25:00,50.18,50.18,50.13,50.16,136660.0,39.8558,39.8558,39.8161,39.8399,136660.0
2018-05-10 15:30:00,50.15,50.16,50.11,50.16,178609.0,39.832,39.8399,39.8002,39.8399,178609.0
2018-05-10 15:35:00,50.16,50.2,50.15,50.18,139473.0,39.8399,39.8717,39.832,39.8558,139473.0
2018-05-10 15:40:00,50.18,50.23,50.17,50.23,194880.0,39.8558,39.8955,39.8478,39.8955,194880.0
2018-05-10 15:45:00,50.23,50.28,50.22,50.27,321251.0,39.8955,39.9352,39.8876,39.9273,321251.0
2018-05-10 15:50:00,50.27,50.32,50.27,50.3,325809.0,39.9273,39.967,39.9273,39.9511,325809.0
2018-05-10 15:55:00,50.3,50.31,50.26,50.3,875532.0,39.9511,39.959,39.9193,39.9511,875532.0
2018-05-11 09:30:00,50.36,50.4,50.34,50.39,78266.0,39.9988,40.0305,39.9829,40.0226,78266.0
2018-05-11 09:35:00,50.38,50.44,50.34,50.39,115216.0,40.0146,40.0623,39.9829,40.0226,115216.0
2018-05-11 09:40:00,50.39,50.39,50.34,50.37,105522.0,40.0226,40.0226,39.9829,40.0067,105522.0
2018-05-11 09:45:00,50.37,50.38,50.31,50.32,77603.0,40.0067,40.0146,39.959,39.967,77603.0
2018-05-11 09:50:00,50.32,50.34,50.3,50.31,37941.0,39.967,39.9829,39.9511,39.959,37941.0
2018-05-11 09:55:00,50.3,50.31,50.25,50.29,52892.0,39.9511,39.959,39.9114,39.9432,52892.0
2018-05-11 10:00:00,50.29,50.3,50.18,50.19,103664.0,39.9432,39.9511,39.8558,39.8637,103664.0
2018-05-11 10:05:00,50.19,50.28,50.18,50.24,441652.0,39.8637,39.9352,39.8558,39.9034,441652.0
2018-05-11 10:10:00,50.24,50.26,50.2,50.26,52159.0,39.9034,39.9193,39.8717,39.9193,52159.0
2018-05-11 10:15:00,50.25,50.25,50.2,50.21,50264.0,39.9114,39.9114,39.8717,39.8796,50264.0
2018-05-11 10:20:00,50.21,50.32,50.2,50.31,132094.0,39.8796,39.967,39.8717,39.959,132094.0
2018-05-11 10:25:00,50.31,50.38,50.31,50.36,84935.0,39.959,40.0146,39.959,39.9988,84935.0
2018-05-11 10:30:00,50.35,50.35,50.29,50.31,350247.0,39.9908,39.9908,39.9432,39.959,350247.0
2018-05-11 10:35:00,50.31,50.32,50.28,50.31,99013.0,39.959,39.967,39.9352,39.959,99013.0
2018-05-11 10:40:00,50.31,50.35,50.3,50.35,32382.0,39.959,39.9908,39.9511,39.9908,32382.0
2018-05-11 10:45:00,50.34,50.39,50.33,50.33,159666.0,39.9829,40.0226,39.9749,39.9749,159666.0
2018-05-11 10:50:00,50.32,50.37,50.32,50.37,208898.0,39.967,40.0067,39.967,40.0067,208898.0
2018-05-11 10:55:00,50.37,50.41,50.35,50.41,39033.0,40.0067,40.0385,39.9908,40.0385,39033.0
2018-05-11 11:00:00,50.4,50.42,50.39,50.39,24790.0,40.0305,40.0464,40.0226,40.0226,24790.0
2018-05-11 11:05:00,50.38,50.39,50.34,50.34,49197.0,40.0146,40.0226,39.9829,39.9829,49197.0
2018-05-11 11:10:00,50.35,50.35,50.3,50.33,114925.0,39.9908,39.9908,39.9511,39.9749,114925.0
2018-05-11 11:15:00,50.33,50.35,50.31,50.31,21918.0,39.9749,39.9908,39.959,39.959,21918.0
2018-05-11 11:20:00,50.31,50.34,50.3,50.34,26126.0,39.959,39.9829,39.9511,39.9829,26126.0
2018-05-11 11:25:00,50.35,50.42,50.35,50.39,64248.0,39.9908,40.0464,39.9908,40.0226,64248.0
2018-05-11 11:30:00,50.38,50.44,50.38,50.42,39045.0,40.0146,40.0623,40.0146,40.0464,39045.0
2018-05-11 11:35:00,50.42,50.47,50.42,50.46,21484.0,40.0464,40.0861,40.0464,40.0782,21484.0
2018-05-11 11:40:00,50.46,50.46,50.43,50.44,40370.0,40.0782,40.0782,40.0544,40.0623,40370.0
2018-05-11 11:45:00,50.44,50.44,50.41,50.43,71665.0,40.0623,40.0623,40.0385,40.0544,71665.0
2018-05-11 11:50:00,50.44,50.45,50.42,50.45,82816.0,40.0623,40.0702,40.0464,40.0702,82816.0
2018-05-11 11:55:00,50.45,50.45,50.39,50.43,56389.0,40.0702,40.0702,40.0226,40.0544,56389.0
2018-05-11 12:00:00,50.42,50.43,50.39,50.4,30747.0,40.0464,40.0544,40.0226,40.0305,30747.0
2018-05-11 12:05:00,50.4,50.41,50.38,50.38,93990.0,40.0305,40.0385,40.0146,40.0146,93990.0
2018-05-11 12:10:00,50.38,50.39,50.34,50.35,92843.0,40.0146,40.0226,39.9829,39.9908,92843.0
2018-05-11 12:15:00,50.34,50.37,50.33,50.36,53100.0,39.9829,40.0067,39.9749,39.9988,53100.0
2018-05-11 12:20:00,50.35,50.38,50.34,50.38,35265.0,39.9908,40.0146,39.9829,40.0146,35265.0
2018-05-11 12:25:00,50.37,50.41,50.36,50.41,49442.0,40.0067,40.0385,39.9988,40.0385,49442.0
2018-05-11 12:30:00,50.41,50.43,50.39,50.41,27515.0,40.0385,40.0544,40.0226,40.0385,27515.0
2018-05-11 12:35:00,50.41,50.44,50.41,50.41,38889.0,40.0385,40.0623,40.0385,40.0385,38889.0
2018-05-11 12:40:00,50.42,50.44,50.42,50.42,12479.0,40.0464,40.0623,40.0464,40.0464,12479.0
2018-05-11 12:45:00,50.43,50.46,50.42,50.46,40641.0,40.0544,40.0782,40.0464,40.0782,40641.0
2018-05-11 12:50:00,50.45,50.48,50.44,50.47,41595.0,40.0702,40.0941,40.0623,40.0861,41595.0
2018-05-11 12:55:00,50.47,50.49,50.46,50.47,31573.0,40.0861,40.102,40.0782,40.0861,31573.0
2018-05-11 13:00:00,50.47,50.5,50.46,50.49,32326.0,40.0861,40.11,40.0782,40.102,32326.0
2018-05-11 13:05:00,50.49,50.5,50.48,50.49,18788.0,40.102,40.11,40.0941,40.102,18788.0
2018-05-11 13:10:00,50.5,50.5,50.47,50.47,29217.0,40.11,40.11,40.0861,40.0861,29217.0
2018-05-11 13:15:00,50.46,50.5,50.46,50.49,36803.0,40.0782,40.11,40.0782,40.102,36803.0
2018-05-11 13:20:00,50.49,50.51,50.48,50.5,76290.0,40.102,40.1179,40.0941,40.11,76290.0
2018-05-11 13:25:00,50.49,50.52,50.47,50.49,52495.0,40.102,40.1258,40.0861,40.102,52495.0
2018-05-11 13:30:00,50.5,50.51,50.49,50.5,16905.0,40.11,40.1179,40.102,40.11,16905.0
2018-05-11 13:35:00,50.5,50.51,50.47,50.48,80987.0,40.11,40.1179,40.0861,40.0941,80987.0
2018-05-11 13:40:00,50.48,50.49,50.46,50.46,46445.0,40.0941,40.102,40.0782,40.0782,46445.0
2018-05-11 13:45:00,50.47,50.5,50.46,50.49,41360.0,40.0861,40.11,40.0782,40.102,41360.0
2018-05-11 13:50:00,50.49,50.52,50.48,50.5,71772.0,40.102,40.1258,40.0941,40.11,71772.0
2018-05-11 13:55:00,50.5,50.5,50.48,50.5,16947.0,40.11,40.11,40.0941,40.11,16947.0
2018-05-11 14:00:00,50.5,50.5,50.46,50.47,25883.0,40.11,40.11,40.0782,40.0861,25883.0
2018-05-11 14:05:00,50.47,50.49,50.46,50.49,38974.0,40.0861,40.102,40.0782,40.102,38974.0
2018-05-11 14:10:00,50.49,50.49,50.44,50.46,137303.0,40.102,40.102,40.0623,40.0782,137303.0
2018-05-11 14:15:00,50.47,50.48,50.44,50.45,33694.0,40.0861,40.0941,40.0623,40.0702,33694.0
2018-05-11 14:20:00,50.45,50.47,50.42,50.43,206438.0,40.0702,40.0861,40.0464,40.0544,206438.0
2018-05-11 14:25:00,50.43,50.44,50.41,50.41,63687.0,40.0544,40.0623,40.0385,40.0385,63687.0
2018-05-11 14:30:00,50.41,50.45,50.4,50.44,92568.0,40.0385,40.0702,40.0305,40.0623,92568.0
2018-05-11 14:35:00,50.45,50.46,50.42,50.44,36290.0,40.0702,40.0782,40.0464,40.0623,36290.0
2018-05-11 14:40:00,50.44,50.45,50.41,50.43,29670.0,40.0623,40.0702,40.0385,40.0544,29670.0
2018-05-11 14:45:00,50.43,50.44,50.42,50.44,29410.0,40.0544,40.0623,40.0464,40.0623,29410.0
2018-05-11 14:50:00,50.44,50.45,50.37,50.38,57903.0,40.0623,40.0702,40.0067,40.0146,57903.0
2018-05-11 14:55:00,50.38,50.4,50.35,50.39,62627.0,40.0146,40.0305,39.9908,40.0226,62627.0
2018-05-11 15:00:00,50.4,50.4,50.36,50.37,46669.0,40.0305,40.0305,39.9988,40.0067,46669.0
2018-05-11 15:05:00,50.37,50.38,50.35,50.37,39044.0,40.0067,40.0146,39.9908,40.0067,39044.0
2018-05-11 15:10:00,50.37,50.38,50.36,50.36,41323.0,40.0067,40.0146,39.9988,39.9988,41323.0
2018-05-11 15:15:00,50.36,50.38,50.36,50.37,40767.0,39.9988,40.0146,39.9988,40.0067,40767.0
2018-05-11 15:20:00,50.36,50.37,50.34,50.36,113729.0,39.9988,40.0067,39.9829,39.9988,113729.0
2018-05-11 15:25:00,50.35,50.39,50.34,50.38,58832.0,39.9908,40.0226,39.9829,40.0146,58832.0
2018-05-11 15:30:00,50.39,50.41,50.37,50.41,55440.0,40.0226,40.0385,40.0067,40.0385,55440.0
2018-05-11 15:35:00,50.4,50.44,50.4,50.41,117538.0,40.0305,40.0623,40.0305,40.0385,117538.0
2018-05-11 15:40:00,50.41,50.41,50.38,50.4,71889.0,40.0385,40.0385,40.0146,40.0305,71889.0
2018-05-11 15:45:00,50.39,50.4,50.35,50.37,196298.0,40.0226,40.0305,39.9908,40.0067,196298.0
2018-05-11 15:50:00,50.36,50.38,50.34,50.34,239448.0,39.9988,40.0146,39.9829,39.9829,239448.0
2018-05-11 15:55:00,50.35,50.41,50.34,50.41,414957.0,39.9908,40.0385,39.9829,40.0385,414957.0
2018-05-14 09:30:00,50.46,50.54,50.42,50.52,180314.0,40.0782,40.1417,40.0464,40.1258,180314.0
2018-05-14 09:35:00,50.52,50.55,50.48,50.51,149593.0,40.1258,40.1497,40.0941,40.1179,149593.0
2018-05-14 09:40:00,50.52,50.52,50.41,50.42,117195.0,40.1258,40.1258,40.0385,40.0464,117195.0
2018-05-14 09:45:00,50.42,50.46,50.4,50.46,120183.0,40.0464,40.0782,40.0305,40.0782,120183.0
2018-05-14 09:50:00,50.46,50.49,50.45,50.48,58545.0,40.0782,40.102,40.0702,40.0941,58545.0
2018-05-14 09:55:00,50.48,50.49,50.44,50.47,63680.0,40.0941,40.102,40.0623,40.0861,63680.0
2018-05-14 10:00:00,50.47,50.48,50.4,50.41,372645.0,40.0861,40.0941,40.0305,40.0385,372645.0
2018-05-14 10:05:00,50.41,50.42,50.38,50.4,41531.0,40.0385,40.0464,40.0146,40.0305,41531.0
2018-05-14 10:10:00,50.4,50.45,50.39,50.44,82767.0,40.0305,40.0702,40.0226,40.0623,82767.0
2018-05-14 10:15:00,50.44,50.44,50.37,50.39,68218.0,40.0623,40.0623,40.0067,40.0226,68218.0
2018-05-14 10:20:00,50.39,50.42,50.37,50.42,48118.0,40.0226,40.0464,40.0067,40.0464,48118.0
2018-05-14 10:25:00,50.41,50.46,50.41,50.46,37601.0,40.0385,40.0782,40.0385,40.0782,37601.0
2018-05-14 10:30:00,50.46,50.48,50.45,50.46,62629.0,40.0782,40.0941,40.0702,40.0782,62629.0
2018-05-14 10:35:00,50.45,50.45,50.4,50.4,78331.0,40.0702,40.0702,40.0305,40.0305,78331.0
2018-05-14 10:40:00,50.39,50.39,50.36,50.37,72975.0,40.0226,40.0226,39.9988,40.0067,72975.0
2018-05-14 10:45:00,50.36,50.4,50.33,50.34,163099.0,39.9988,40.0305,39.9749,39.9829,163099.0
2018-05-14 10:50:00,50.34,50.37,50.32,50.36,62692.0,39.9829,40.0067,39.967,39.9988,62692.0
2018-05-14 10:55:00,50.37,50.37,50.35,50.36,42387.0,40.0067,40.0067,39.9908,39.9988,42387.0
2018-05-14 11:00:00,50.36,50.38,50.34,50.37,56387.0,39.9988,40.0146,39.9829,40.0067,56387.0
2018-05-14 11:05:00,50.37,50.4,50.35,50.39,24629.0,40.0067,40.0305,39.9908,40.0226,24629.0
2018-05-14 11:10:00,50.39,50.4,50.36,50.37,55261.0,40.0226,40.0305,39.9988,40.0067,55261.0
2018-05-14 11:15:00,50.37,50.38,50.33,50.34,71098.0,40.0067,40.0146,39.9749,39.9829,71098.0
2018-05-14 11:20:00,50.34,50.35,50.31,50.34,60955.0,39.9829,39.9908,39.959,39.9829,60955.0
2018-05-14 11:25:00,50.34,50.36,50.32,50.34,61804.0,39.9829,39.9988,39.967,39.9829,61804.0
2018-05-14 11:30:00,50.35,50.38,50.34,50.36,35693.0,39.9908,40.0146,39.9829,39.9988,35693.0
2018-05-14 11:35:00,50.35,50.36,50.33,50.34,44894.0,39.9908,39.9988,39.9749,39.9829,44894.0
2018-05-14 11:40:00,50.34,50.36,50.32,50.32,49066.0,39.9829,39.9988,39.967,39.967,49066.0
2018-05-14 11:45:00,50.31,50.32,50.29,50.3,79220.0,39.959,39.967,39.9432,39.9511,79220.0
2018-05-14 11:50:00,50.3,50.3,50.28,50.28,56198.0,39.9511,39.9511,39.9352,39.9352,56198.0
2018-05-14 11:55:00,50.28,50.28,50.24,50.25,118133.0,39.9352,39.9352,39.9034,39.9114,118133.0
2018-05-14 12:00:00,50.25,50.25,50.18,50.19,152888.0,39.9114,39.9114,39.8558,39.8637,152888.0
2018-05-14 12:05:00,50.18,50.19,50.16,50.16,44103.0,39.8558,39.8637,39.8399,39.8399,44103.0
2018-05-14 12:10:00,50.15,50.15,50.09,50.1,46068.0,39.832,39.832,39.7843,39.7923,46068.0
2018-05-14 12:15:00,50.09,50.1,50.03,50.04,60104.0,39.7843,39.7923,39.7367,39.7446,60104.0
2018-05-14 12:20:00,50.03,50.03,49.98,50.0,59998.0,39.7367,39.7367,39.6969,39.7128,59998.0
2018-05-14 12:25:00,50.0,50.05,49.99,50.03,113672.0,39.7128,39.7525,39.7049,39.7367,113672.0
2018-05-14 12:30:00,50.04,50.1,50.03,50.05,169469.0,39.7446,39.7923,39.7367,39.7525,169469.0
2018-05-14 12:35:00,50.05,50.08,50.02,50.08,88486.0,39.7525,39.7764,39.7287,39.7764,88486.0
2018-05-14 12:40:00,50.08,50.11,50.03,50.03,80599.0,39.7764,39.8002,39.7367,39.7367,80599.0
2018-05-14 12:45:00,50.03,50.13,50.02,50.11,129996.0,39.7367,39.8161,39.7287,39.8002,129996.0
2018-05-14 12:50:00,50.12,50.18,50.12,50.18,87470.0,39.8081,39.8558,39.8081,39.8558,87470.0
2018-05-14 12:55:00,50.18,50.2,50.16,50.2,90921.0,39.8558,39.8717,39.8399,39.8717,90921.0
2018-05-14 13:00:00,50.2,50.21,50.15,50.18,105166.0,39.8717,39.8796,39.832,39.8558,105166.0
2018-05-14 13:05:00,50.18,50.2,50.11,50.14,787236.0,39.8558,39.8717,39.8002,39.824,787236.0
2018-05-14 13:10:00,50.14,50.15,50.12,50.12,75995.0,39.824,39.832,39.8081,39.8081,75995.0
2018-05-14 13:15:00,50.13,50.14,50.08,50.08,82209.0,39.8161,39.824,39.7764,39.7764,82209.0
2018-05-14 13:20:00,50.08,50.11,50.07,50.1,130069.0,39.7764,39.8002,39.7684,39.7923,130069.0
2018-05-14 13:25:00,50.09,50.11,50.09,50.1,36598.0,39.7843,39.8002,39.7843,39.7923,36598.0
2018-05-14 13:30:00,50.1,50.12,50.06,50.1,87466.0,39.7923,39.8081,39.7605,39.7923,87466.0
2018-05-14 13:35:00,50.09,50.1,50.07,50.09,81853.0,39.7843,39.7923,39.7684,39.7843,81853.0
2018-05-14 13:40:00,50.1,50.11,50.1,50.11,40638.0,39.7923,39.8002,39.7923,39.8002,40638.0
2018-05-14 13:45:00,50.11,50.12,50.08,50.09,21696.0,39.8002,39.8081,39.7764,39.7843,21696.0
2018-05-14 13:50:00,50.08,50.08,50.02,50.03,22482.0,39.7764,39.7764,39.7287,39.7367,22482.0
2018-05-14 13:55:00,50.03,50.04,50.02,50.03,58428.0,39.7367,39.7446,39.7287,39.7367,58428.0
2018-05-14 14:00:00,50.03,50.05,50.02,50.04,19486.0,39.7367,39.7525,39.7287,39.7446,19486.0
2018-05-14 14:05:00,50.04,50.04,49.99,50.02,35273.0,39.7446,39.7446,39.7049,39.7287,35273.0
2018-05-14 14:10:00,50.02,50.02,50.0,50.01,21975.0,39.7287,39.7287,39.7128,39.7208,21975.0
2018-05-14 14:15:00,50.02,50.03,49.99,49.99,36853.0,39.7287,39.7367,39.7049,39.7049,36853.0
2018-05-14 14:20:00,50.0,50.03,49.97,50.02,83903.0,39.7128,39.7367,39.689,39.7287,83903.0
2018-05-14 14:25:00,50.03,50.06,50.0,50.01,43416.0,39.7367,39.7605,39.7128,39.7208,43416.0
2018-05-14 14:30:00,50.01,50.01,49.99,50.0,29002.0,39.7208,39.7208,39.7049,39.7128,29002.0
2018-05-14 14:35:00,50.0,50.03,50.0,50.03,71236.0,39.7128,39.7367,39.7128,39.7367,71236.0
2018-05-14 14:40:00,50.03,50.04,50.01,50.03,24296.0,39.7367,39.7446,39.7208,39.7367,24296.0
2018-05-14 14:45:00,50.04,50.05,50.03,50.04,31365.0,39.7446,39.7525,39.7367,39.7446,31365.0
2018-05-14 14:50:00,50.05,50.08,50.03,50.07,52356.0,39.7525,39.7764,39.7367,39.7684,52356.0
2018-05-14 14:55:00,50.07,50.11,50.07,50.11,71803.0,39.7684,39.8002,39.7684,39.8002,71803.0
2018-05-14 15:00:00,50.1,50.11,50.06,50.08,47336.0,39.7923,39.8002,39.7605,39.7764,47336.0
2018-05-14 15:05:00,50.08,50.11,50.07,50.08,151126.0,39.7764,39.8002,39.7684,39.7764,151126.0
2018-05-14 15:10:00,50.08,50.09,50.06,50.09,68009.0,39.7764,39.7843,39.7605,39.7843,68009.0
2018-05-14 15:15:00,50.09,50.11,50.08,50.08,97820.0,39.7843,39.8002,39.7764,39.7764,97820.0
2018-05-14 15:20:00,50.08,50.1,50.07,50.09,35063.0,39.7764,39.7923,39.7684,39.7843,35063.0
2018-05-14 15:25:00,50.09,50.15,50.09,50.14,176923.0,39.7843,39.832,39.7843,39.824,176923.0
2018-05-14 15:30:00,50.14,50.15,50.09,50.09,109496.0,39.824,39.832,39.7843,39.7843,109496.0
2018-05-14 15:35:00,50.09,50.11,50.07,50.09,147258.0,39.7843,39.8002,39.7684,39.7843,147258.0
2018-05-14 15:40:00,50.08,50.11,50.08,50.09,58271.0,39.7764,39.8002,39.7764,39.7843,58271.0
2018-05-14 15:45:00,50.09,50.11,50.07,50.09,125247.0,39.7843,39.8002,39.7684,39.7843,125247.0
2018-05-14 15:50:00,50.08,50.13,50.08,50.11,177226.0,39.7764,39.8161,39.7764,39.8002,177226.0
2018-05-14 15:55:00,50.11,50.21,50.1,50.2,865335.0,39.8002,39.8796,39.7923,39.8717,865335.0
2018-05-15 09:30:00,49.89,50.12,49.84,49.96,494984.0,39.6255,39.8081,39.5857,39.6811,494984.0
2018-05-15 09:35:00,49.97,50.05,49.92,49.95,355340.0,39.689,39.7525,39.6493,39.6731,355340.0
2018-05-15 09:40:00,49.94,49.95,49.85,49.85,344652.0,39.6652,39.6731,39.5937,39.5937,344652.0
2018-05-15 09:45:00,49.85,49.86,49.73,49.75,501192.0,39.5937,39.6016,39.4984,39.5143,501192.0
2018-05-15 09:50:00,49.75,49.77,49.6,49.62,259030.0,39.5143,39.5301,39.3951,39.411,259030.0
2018-05-15 09:55:00,49.63,49.64,49.53,49.59,280309.0,39.419,39.4269,39.3395,39.3872,280309.0
2018-05-15 10:00:00,49.59,49.67,49.57,49.58,301680.0,39.3872,39.4507,39.3713,39.3792,301680.0
2018-05-15 10:05:00,49.59,49.68,49.57,49.64,238815.0,39.3872,39.4587,39.3713,39.4269,238815.0
2018-05-15 10:10:00,49.64,49.65,49.58,49.58,143765.0,39.4269,39.4348,39.3792,39.3792,143765.0
2018-05-15 10:15:00,49.58,49.64,49.58,49.64,131962.0,39.3792,39.4269,39.3792,39.4269,131962.0
2018-05-15 10:20:00,49.64,49.67,49.62,49.65,163112.0,39.4269,39.4507,39.411,39.4348,163112.0
2018-05-15 10:25:00,49.65,49.68,49.62,49.68,97102.0,39.4348,39.4587,39.411,39.4587,97102.0
2018-05-15 10:30:00,49.68,49.75,49.67,49.74,184489.0,39.4587,39.5143,39.4507,39.5063,184489.0
2018-05-15 10:35:00,49.74,49.81,49.72,49.73,125030.0,39.5063,39.5619,39.4904,39.4984,125030.0
2018-05-15 10:40:00,49.74,49.77,49.72,49.74,202968.0,39.5063,39.5301,39.4904,39.5063,202968.0
2018-05-15 10:45:00,49.74,49.79,49.72,49.78,29148.0,39.5063,39.546,39.4904,39.5381,29148.0
2018-05-15 10:50:00,49.78,49.79,49.75,49.76,138122.0,39.5381,39.546,39.5143,39.5222,138122.0
2018-05-15 10:55:00,49.76,49.84,49.75,49.82,142899.0,39.5222,39.5857,39.5143,39.5699,142899.0
2018-05-15 11:00:00,49.81,49.82,49.74,49.75,97831.0,39.5619,39.5699,39.5063,39.5143,97831.0
2018-05-15 11:05:00,49.75,49.76,49.7,49.75,97256.0,39.5143,39.5222,39.4745,39.5143,97256.0
2018-05-15 11:10:00,49.75,49.76,49.72,49.75,67871.0,39.5143,39.5222,39.4904,39.5143,67871.0
2018-05-15 11:15:00,49.75,49.8,49.74,49.79,39964.0,39.5143,39.554,39.5063,39.546,39964.0
2018-05-15 11:20:00,49.8,49.8,49.75,49.78,33419.0,39.554,39.554,39.5143,39.5381,33419.0
2018-05-15 11:25:00,49.78,49.83,49.78,49.79,62505.0,39.5381,39.5778,39.5381,39.546,62505.0
2018-05-15 11:30:00,49.79,49.83,49.78,49.79,35495.0,39.546,39.5778,39.5381,39.546,35495.0
2018-05-15 11:35:00,49.79,49.82,49.78,49.82,103809.0,39.546,39.5699,39.5381,39.5699,103809.0
2018-05-15 11:40:00,49.82,49.82,49.77,49.77,61366.0,39.5699,39.5699,39.5301,39.5301,61366.0
2018-05-15 11:45:00,49.77,49.78,49.74,49.75,80990.0,39.5301,39.5381,39.5063,39.5143,80990.0
2018-05-15 11:50:00,49.75,49.76,49.72,49.72,57341.0,39.5143,39.5222,39.4904,39.4904,57341.0
2018-05-15 11:55:00,49.72,49.73,49.65,49.66,98378.0,39.4904,39.4984,39.4348,39.4428,98378.0
2018-05-15 12:00:00,49.66,49.68,49.64,49.64,80549.0,39.4428,39.4587,39.4269,39.4269,80549.0
2018-05-15 12:05:00,49.65,49.69,49.63,49.69,151522.0,39.4348,39.4666,39.419,39.4666,151522.0
2018-05-15 12:10:00,49.69,49.69,49.64,49.65,91707.0,39.4666,39.4666,39.4269,39.4348,91707.0
2018-05-15 12:15:00,49.65,49.7,49.64,49.69,175551.0,39.4348,39.4745,39.4269,39.4666,175551.0
2018-05-15 12:20:00,49.67,49.69,49.65,49.66,87842.0,39.4507,39.4666,39.4348,39.4428,87842.0
2018-05-15 12:25:00,49.66,49.68,49.64,49.66,46599.0,39.4428,39.4587,39.4269,39.4428,46599.0
2018-05-15 12:30:00,49.66,49.68,49.64,49.65,152094.0,39.4428,39.4587,39.4269,39.4348,152094.0
2018-05-15 12:35:00,49.66,49.68,49.64,49.66,50845.0,39.4428,39.4587,39.4269,39.4428,50845.0
2018-05-15 12:40:00,49.66,49.68,49.66,49.66,44968.0,39.4428,39.4587,39.4428,39.4428,44968.0
2018-05-15 12:45:00,49.67,49.75,49.67,49.72,141319.0,39.4507,39.5143,39.4507,39.4904,141319.0
2018-05-15 12:50:00,49.73,49.74,49.72,49.73,28479.0,39.4984,39.5063,39.4904,39.4984,28479.0
2018-05-15 12:55:00,49.74,49.76,49.7,49.7,204856.0,39.5063,39.5222,39.4745,39.4745,204856.0
2018-05-15 13:00:00,49.71,49.71,49.67,49.68,47401.0,39.4825,39.4825,39.4507,39.4587,47401.0
2018-05-15 13:05:00,49.68,49.69,49.66,49.66,37754.0,39.4587,39.4666,39.4428,39.4428,37754.0
2018-05-15 13:10:00,49.66,49.66,49.64,49.65,77772.0,39.4428,39.4428,39.4269,39.4348,77772.0
2018-05-15 13:15:00,49.66,49.67,49.62,49.64,49987.0,39.4428,39.4507,39.411,39.4269,49987.0
2018-05-15 13:20:00,49.64,49.65,49.6,49.64,122676.0,39.4269,39.4348,39.3951,39.4269,122676.0
2018-05-15 13:25:00,49.63,49.63,49.59,49.61,65635.0,39.419,39.419,39.3872,39.4031,65635.0
2018-05-15 13:30:00,49.62,49.63,49.59,49.6,55312.0,39.411,39.419,39.3872,39.3951,55312.0
2018-05-15 13:35:00,49.61,49.64,49.59,49.62,213171.0,39.4031,39.4269,39.3872,39.411,213171.0
2018-05-15 13:40:00,49.62,49.71,49.62,49.71,154889.0,39.411,39.4825,39.411,39.4825,154889.0
2018-05-15 13:45:00,49.71,49.74,49.69,49.72,37069.0,39.4825,39.5063,39.4666,39.4904,37069.0
2018-05-15 13:50:00,49.72,49.73,49.67,49.69,78899.0,39.4904,39.4984,39.4507,39.4666,78899.0
2018-05-15 13:55:00,49.69,49.69,49.65,49.65,75406.0,39.4666,39.4666,39.4348,39.4348,75406.0
2018-05-15 14:00:00,49.65,49.65,49.62,49.63,37814.0,39.4348,39.4348,39.411,39.419,37814.0
2018-05-15 14:05:00,49.62,49.63,49.59,49.59,136911.0,39.411,39.419,39.3872,39.3872,136911.0
2018-05-15 14:10:00,49.6,49.63,49.6,49.62,41600.0,39.3951,39.419,39.3951,39.411,41600.0
2018-05-15 14:15:00,49.62,49.64,49.58,49.63,39137.0,39.411,39.4269,39.3792,39.419,39137.0
2018-05-15 14:20:00,49.63,49.66,49.62,49.64,50054.0,39.419,39.4428,39.411,39.4269,50054.0
2018-05-15 14:25:00,49.63,49.73,49.6,49.7,207286.0,39.419,39.4984,39.3951,39.4745,207286.0
2018-05-15 14:30:00,49.7,49.74,49.69,49.72,134094.0,39.4745,39.5063,39.4666,39.4904,134094.0
2018-05-15 14:35:00,49.72,49.73,49.65,49.67,106374.0,39.4904,39.4984,39.4348,39.4507,106374.0
2018-05-15 14:40:00,49.68,49.69,49.66,49.68,52704.0,39.4587,39.4666,39.4428,39.4587,52704.0
2018-05-15 14:45:00,49.68,49.68,49.64,49.65,96309.0,39.4587,39.4587,39.4269,39.4348,96309.0
2018-05-15 14:50:00,49.66,49.69,49.65,49.68,93046.0,39.4428,39.4666,39.4348,39.4587,93046.0
2018-05-15 14:55:00,49.68,49.69,49.65,49.66,86676.0,39.4587,39.4666,39.4348,39.4428,86676.0
2018-05-15 15:00:00,49.66,49.68,49.64,49.66,61047.0,39.4428,39.4587,39.4269,39.4428,61047.0
2018-05-15 15:05:00,49.66,49.68,49.65,49.68,76156.0,39.4428,39.4587,39.4348,39.4587,76156.0
2018-05-15 15:10:00,49.67,49.68,49.64,49.64,87555.0,39.4507,39.4587,39.4269,39.4269,87555.0
2018-05-15 15:15:00,49.64,49.67,49.63,49.66,87368.0,39.4269,39.4507,39.419,39.4428,87368.0
2018-05-15 15:20:00,49.65,49.68,49.63,49.64,125067.0,39.4348,39.4587,39.419,39.4269,125067.0
2018-05-15 15:25:00,49.64,49.66,49.63,49.65,102901.0,39.4269,39.4428,39.419,39.4348,102901.0
2018-05-15 15:30:00,49.65,49.7,49.63,49.7,158556.0,39.4348,39.4745,39.419,39.4745,158556.0
2018-05-15 15:35:00,49.71,49.72,49.69,49.7,176940.0,39.4825,39.4904,39.4666,39.4745,176940.0
2018-05-15 15:40:00,49.7,49.71,49.64,49.64,138574.0,39.4745,39.4825,39.4269,39.4269,138574.0
2018-05-15 15:45:00,49.64,49.65,49.61,49.63,152729.0,39.4269,39.4348,39.4031,39.419,152729.0
2018-05-15 15:50:00,49.63,49.73,49.63,49.71,248387.0,39.419,39.4984,39.419,39.4825,248387.0
2018-05-15 15:55:00,49.72,49.81,49.71,49.79,657380.0,39.4904,39.5619,39.4825,39.546,657380.0
2018-05-16 09:30:00,49.79,49.85,49.73,49.76,201537.0,39.546,39.5937,39.4984,39.5222,201537.0
2018-05-16 09:35:00,49.76,49.78,49.68,49.73,260911.0,39.5222,39.5381,39.4587,39.4984,260911.0
2018-05-16 09:40:00,49.72,49.81,49.72,49.75,172090.0,39.4904,39.5619,39.4904,39.5143,172090.0
2018-05-16 09:45:00,49.75,49.86,49.74,49.83,390198.0,39.5143,39.6016,39.5063,39.5778,390198.0
2018-05-16 09:50:00,49.84,49.84,49.78,49.79,83087.0,39.5857,39.5857,39.5381,39.546,83087.0
2018-05-16 09:55:00,49.8,49.81,49.75,49.77,176236.0,39.554,39.5619,39.5143,39.5301,176236.0
2018-05-16 10:00:00,49.77,49.79,49.74,49.76,119549.0,39.5301,39.546,39.5063,39.5222,119549.0
2018-05-16 10:05:00,49.76,49.76,49.71,49.75,211563.0,39.5222,39.5222,39.4825,39.5143,211563.0
2018-05-16 10:10:00,49.73,49.75,49.7,49.75,115528.0,39.4984,39.5143,39.4745,39.5143,115528.0
2018-05-16 10:15:00,49.75,49.76,49.68,49.68,157828.0,39.5143,39.5222,39.4587,39.4587,157828.0
2018-05-16 10:20:00,49.69,49.69,49.64,49.69,128529.0,39.4666,39.4666,39.4269,39.4666,128529.0
2018-05-16 10:25:00,49.69,49.69,49.61,49.62,92768.0,39.4666,39.4666,39.4031,39.411,92768.0
2018-05-16 10:30:00,49.62,49.65,49.61,49.62,47765.0,39.411,39.4348,39.4031,39.411,47765.0
2018-05-16 10:35:00,49.62,49.62,49.48,49.49,230387.0,39.411,39.411,39.2998,39.3078,230387.0
2018-05-16 10:40:00,49.48,49.5,49.39,49.39,143053.0,39.2998,39.3157,39.2283,39.2283,143053.0
2018-05-16 10:45:00,49.38,49.41,49.33,49.35,277243.0,39.2204,39.2442,39.1807,39.1966,277243.0
2018-05-16 10:50:00,49.34,49.35,49.24,49.25,404679.0,39.1886,39.1966,39.1092,39.1171,404679.0
2018-05-16 10:55:00,49.24,49.32,49.23,49.3,257494.0,39.1092,39.1727,39.1012,39.1568,257494.0
2018-05-16 11:00:00,49.31,49.38,49.3,49.34,170575.0,39.1648,39.2204,39.1568,39.1886,170575.0
2018-05-16 11:05:00,49.34,49.34,49.27,49.28,213880.0,39.1886,39.1886,39.133,39.141,213880.0
2018-05-16 11:10:00,49.29,49.36,49.28,49.35,86663.0,39.1489,39.2045,39.141,39.1966,86663.0
2018-05-16 11:15:00,49.36,49.4,49.34,49.38,189472.0,39.2045,39.2363,39.1886,39.2204,189472.0
2018-05-16 11:20:00,49.38,49.4,49.3,49.31,130048.0,39.2204,39.2363,39.1568,39.1648,130048.0
2018-05-16 11:25:00,49.3,49.32,49.25,49.26,157228.0,39.1568,39.1727,39.1171,39.1251,157228.0
2018-05-16 11:30:00,49.26,49.26,49.24,49.25,71391.0,39.1251,39.1251,39.1092,39.1171,71391.0
2018-05-16 11:35:00,49.25,49.26,49.21,49.25,145849.0,39.1171,39.1251,39.0854,39.1171,145849.0
2018-05-16 11:40:00,49.25,49.31,49.24,49.3,90983.0,39.1171,39.1648,39.1092,39.1568,90983.0
2018-05-16 11:45:00,49.3,49.3,49.25,49.28,65997.0,39.1568,39.1568,39.1171,39.141,65997.0
2018-05-16 11:50:00,49.29,49.31,49.27,49.3,102487.0,39.1489,39.1648,39.133,39.1568,102487.0
2018-05-16 11:55:00,49.3,49.31,49.28,49.29,92919.0,39.1568,39.1648,39.141,39.1489,92919.0
2018-05-16 12:00:00,49.3,49.31,49.26,49.3,124516.0,39.1568,39.1648,39.1251,39.1568,124516.0
2018-05-16 12:05:00,49.3,49.36,49.29,49.32,211508.0,39.1568,39.2045,39.1489,39.1727,211508.0
2018-05-16 12:10:00,49.32,49.32,49.27,49.28,83878.0,39.1727,39.1727,39.133,39.141,83878.0
2018-05-16 12:15:00,49.29,49.3,49.27,49.3,69993.0,39.1489,39.1568,39.133,39.1568,69993.0
2018-05-16 12:20:00,49.3,49.32,49.27,49.32,148396.0,39.1568,39.1727,39.133,39.1727,148396.0
2018-05-16 12:25:00,49.32,49.32,49.28,49.32,211944.0,39.1727,39.1727,39.141,39.1727,211944.0
2018-05-16 12:30:00,49.32,49.36,49.28,49.28,94107.0,39.1727,39.2045,39.141,39.141,94107.0
2018-05-16 12:35:00,49.29,49.31,49.25,49.26,112552.0,39.1489,39.1648,39.1171,39.1251,112552.0
2018-05-16 12:40:00,49.26,49.27,49.22,49.23,61126.0,39.1251,39.133,39.0933,39.1012,61126.0
2018-05-16 12:45:00,49.23,49.23,49.19,49.21,35147.0,39.1012,39.1012,39.0695,39.0854,35147.0
2018-05-16 12:50:00,49.21,49.23,49.2,49.21,53419.0,39.0854,39.1012,39.0774,39.0854,53419.0
2018-05-16 12:55:00,49.21,49.24,49.2,49.23,51488.0,39.0854,39.1092,39.0774,39.1012,51488.0
2018-05-16 13:00:00,49.23,49.27,49.22,49.25,112771.0,39.1012,39.133,39.0933,39.1171,112771.0
2018-05-16 13:05:00,49.26,49.28,49.24,49.28,235913.0,39.1251,39.141,39.1092,39.141,235913.0
2018-05-16 13:10:00,49.28,49.29,49.25,49.29,159402.0,39.141,39.1489,39.1171,39.1489,159402.0
2018-05-16 13:15:00,49.28,49.3,49.27,49.3,109720.0,39.141,39.1568,39.133,39.1568,109720.0
2018-05-16 13:20:00,49.3,49.32,49.29,49.32,128920.0,39.1568,39.1727,39.1489,39.1727,128920.0
2018-05-16 13:25:00,49.32,49.34,49.3,49.32,192790.0,39.1727,39.1886,39.1568,39.1727,192790.0
2018-05-16 13:30:00,49.32,49.35,49.32,49.34,115994.0,39.1727,39.1966,39.1727,39.1886,115994.0
2018-05-16 13:35:00,49.33,49.36,49.32,49.34,133785.0,39.1807,39.2045,39.1727,39.1886,133785.0
2018-05-16 13:40:00,49.34,49.37,49.34,49.36,163684.0,39.1886,39.2124,39.1886,39.2045,163684.0
2018-05-16 13:45:00,49.36,49.36,49.34,49.36,109209.0,39.2045,39.2045,39.1886,39.2045,109209.0
2018-05-16 13:50:00,49.36,49.37,49.34,49.35,240832.0,39.2045,39.2124,39.1886,39.1966,240832.0
2018-05-16 13:55:00,49.35,49.37,49.33,49.34,54603.0,39.1966,39.2124,39.1807,39.1886,54603.0
2018-05-16 14:00:00,49.34,49.35,49.33,49.33,72282.0,39.1886,39.1966,39.1807,39.1807,72282.0
2018-05-16 14:05:00,49.33,49.39,49.31,49.38,164161.0,39.1807,39.2283,39.1648,39.2204,164161.0
2018-05-16 14:10:00,49.38,49.41,49.36,49.37,206934.0,39.2204,39.2442,39.2045,39.2124,206934.0
2018-05-16 14:15:00,49.37,49.38,49.32,49.33,755334.0,39.2124,39.2204,39.1727,39.1807,755334.0
2018-05-16 14:20:00,49.32,49.33,49.3,49.32,94255.0,39.1727,39.1807,39.1568,39.1727,94255.0
2018-05-16 14:25:00,49.32,49.35,49.31,49.31,151896.0,39.1727,39.1966,39.1648,39.1648,151896.0
2018-05-16 14:30:00,49.32,49.32,49.3,49.3,62476.0,39.1727,39.1727,39.1568,39.1568,62476.0
2018-05-16 14:35:00,49.3,49.34,49.3,49.33,64174.0,39.1568,39.1886,39.1568,39.1807,64174.0
2018-05-16 14:40:00,49.33,49.34,49.31,49.31,100973.0,39.1807,39.1886,39.1648,39.1648,100973.0
2018-05-16 14:45:00,49.31,49.34,49.31,49.34,72321.0,39.1648,39.1886,39.1648,39.1886,72321.0
2018-05-16 14:50:00,49.34,49.39,49.32,49.38,92203.0,39.1886,39.2283,39.1727,39.2204,92203.0
2018-05-16 14:55:00,49.37,49.38,49.35,49.35,104619.0,39.2124,39.2204,39.1966,39.1966,104619.0
2018-05-16 15:00:00,49.35,49.35,49.31,49.32,89751.0,39.1966,39.1966,39.1648,39.1727,89751.0
2018-05-16 15:05:00,49.33,49.35,49.3,49.34,129485.0,39.1807,39.1966,39.1568,39.1886,129485.0
2018-05-16 15:10:00,49.34,49.34,49.3,49.32,106328.0,39.1886,39.1886,39.1568,39.1727,106328.0
2018-05-16 15:15:00,49.32,49.34,49.29,49.29,103385.0,39.1727,39.1886,39.1489,39.1489,103385.0
2018-05-16 15:20:00,49.29,49.32,49.29,49.3,134620.0,39.1489,39.1727,39.1489,39.1568,134620.0
2018-05-16 15:25:00,49.29,49.31,49.28,49.3,129654.0,39.1489,39.1648,39.141,39.1568,129654.0
2018-05-16 15:30:00,49.31,49.31,49.28,49.29,209307.0,39.1648,39.1648,39.141,39.1489,209307.0
2018-05-16 15:35:00,49.29,49.33,49.28,49.32,284904.0,39.1489,39.1807,39.141,39.1727,284904.0
2018-05-16 15:40:00,49.33,49.35,49.3,49.32,339186.0,39.1807,39.1966,39.1568,39.1727,339186.0
2018-05-16 15:45:00,49.31,49.33,49.29,49.29,279952.0,39.1648,39.1807,39.1489,39.1489,279952.0
2018-05-16 15:50:00,49.29,49.35,49.29,49.34,431422.0,39.1489,39.1966,39.1489,39.1886,431422.0
2018-05-16 15:55:00,49.35,49.38,49.32,49.38,916964.0,39.1966,39.2204,39.1727,39.2204,916964.0
2018-05-17 09:30:00,49.39,49.53,49.39,49.44,235492.0,39.2283,39.3395,39.2283,39.268,235492.0
2018-05-17 09:35:00,49.44,49.47,49.37,49.38,165970.0,39.268,39.2919,39.2124,39.2204,165970.0
2018-05-17 09:40:00,49.38,49.43,49.33,49.36,225452.0,39.2204,39.2601,39.1807,39.2045,225452.0
2018-05-17 09:45:00,49.34,49.36,49.29,49.3,308583.0,39.1886,39.2045,39.1489,39.1568,308583.0
2018-05-17 09:50:00,49.31,49.31,49.26,49.3,131952.0,39.1648,39.1648,39.1251,39.1568,131952.0
2018-05-17 09:55:00,49.3,49.32,49.25,49.26,109440.0,39.1568,39.1727,39.1171,39.1251,109440.0
2018-05-17 10:00:00,49.26,49.27,49.21,49.23,454965.0,39.1251,39.133,39.0854,39.1012,454965.0
2018-05-17 10:05:00,49.22,49.23,49.18,49.21,106166.0,39.0933,39.1012,39.0615,39.0854,106166.0
2018-05-17 10:10:00,49.22,49.25,49.18,49.19,118773.0,39.0933,39.1171,39.0615,39.0695,118773.0
2018-05-17 10:15:00,49.19,49.2,49.14,49.2,120207.0,39.0695,39.0774,39.0298,39.0774,120207.0
2018-05-17 10:20:00,49.2,49.25,49.19,49.22,120665.0,39.0774,39.1171,39.0695,39.0933,120665.0
2018-05-17 10:25:00,49.23,49.26,49.21,49.21,139109.0,39.1012,39.1251,39.0854,39.0854,139109.0
2018-05-17 10:30:00,49.22,49.29,49.21,49.28,105603.0,39.0933,39.1489,39.0854,39.141,105603.0
2018-05-17 10:35:00,49.29,49.29,49.23,49.26,126992.0,39.1489,39.1489,39.1012,39.1251,126992.0
2018-05-17 10:40:00,49.26,49.28,49.25,49.28,66557.0,39.1251,39.141,39.1171,39.141,66557.0
2018-05-17 10:45:00,49.28,49.28,49.23,49.27,96298.0,39.141,39.141,39.1012,39.133,96298.0
2018-05-17 10:50:00,49.28,49.33,49.28,49.33,59526.0,39.141,39.1807,39.141,39.1807,59526.0
2018-05-17 10:55:00,49.33,49.36,49.29,49.29,86743.0,39.1807,39.2045,39.1489,39.1489,86743.0
2018-05-17 11:00:00,49.3,49.35,49.25,49.26,95261.0,39.1568,39.1966,39.1171,39.1251,95261.0
2018-05-17 11:05:00,49.26,49.27,49.21,49.21,65410.0,39.1251,39.133,39.0854,39.0854,65410.0
2018-05-17 11:10:00,49.22,49.23,49.16,49.17,72649.0,39.0933,39.1012,39.0456,39.0536,72649.0
2018-05-17 11:15:00,49.17,49.19,49.14,49.14,83289.0,39.0536,39.0695,39.0298,39.0298,83289.0
2018-05-17 11:20:00,49.14,49.14,49.08,49.12,111788.0,39.0298,39.0298,38.9821,39.0139,111788.0
2018-05-17 11:25:00,49.11,49.11,49.08,49.08,81705.0,39.0059,39.0059,38.9821,38.9821,81705.0
2018-05-17 11:30:00,49.09,49.09,49.05,49.06,62955.0,38.9901,38.9901,38.9583,38.9662,62955.0
2018-05-17 11:35:00,49.05,49.07,49.03,49.07,71218.0,38.9583,38.9742,38.9424,38.9742,71218.0
2018-05-17 11:40:00,49.07,49.08,49.03,49.05,32160.0,38.9742,38.9821,38.9424,38.9583,32160.0
2018-05-17 11:45:00,49.05,49.11,49.05,49.1,109090.0,38.9583,39.0059,38.9583,38.998,109090.0
2018-05-17 11:50:00,49.11,49.13,49.08,49.11,98913.0,39.0059,39.0218,38.9821,39.0059,98913.0
2018-05-17 11:55:00,49.11,49.12,49.09,49.09,43237.0,39.0059,39.0139,38.9901,38.9901,43237.0
2018-05-17 12:00:00,49.09,49.13,49.08,49.12,59549.0,38.9901,39.0218,38.9821,39.0139,59549.0
2018-05-17 12:05:00,49.12,49.15,49.09,49.14,81831.0,39.0139,39.0377,38.9901,39.0298,81831.0
2018-05-17 12:10:00,49.14,49.17,49.14,49.15,89577.0,39.0298,39.0536,39.0298,39.0377,89577.0
2018-05-17 12:15:00,49.14,49.16,49.13,49.13,26423.0,39.0298,39.0456,39.0218,39.0218,26423.0
2018-05-17 12:20:00,49.13,49.15,49.12,49.14,110597.0,39.0218,39.0377,39.0139,39.0298,110597.0
2018-05-17 12:25:00,49.14,49.14,49.12,49.12,32679.0,39.0298,39.0298,39.0139,39.0139,32679.0
2018-05-17 12:30:00,49.13,49.13,49.11,49.13,23856.0,39.0218,39.0218,39.0059,39.0218,23856.0
2018-05-17 12:35:00,49.13,49.15,49.09,49.09,73368.0,39.0218,39.0377,38.9901,38.9901,73368.0
2018-05-17 12:40:00,49.08,49.08,49.05,49.06,40435.0,38.9821,38.9821,38.9583,38.9662,40435.0
2018-05-17 12:45:00,49.06,49.06,49.04,49.05,36509.0,38.9662,38.9662,38.9503,38.9583,36509.0
2018-05-17 12:50:00,49.05,49.07,49.03,49.07,69823.0,38.9583,38.9742,38.9424,38.9742,69823.0
2018-05-17 12:55:00,49.07,49.11,49.07,49.07,63345.0,38.9742,39.0059,38.9742,38.9742,63345.0
2018-05-17 13:00:00,49.07,49.07,49.05,49.05,29614.0,38.9742,38.9742,38.9583,38.9583,29614.0
2018-05-17 13:05:00,49.05,49.06,49.04,49.05,31644.0,38.9583,38.9662,38.9503,38.9583,31644.0
2018-05-17 13:10:00,49.05,49.07,49.04,49.07,46870.0,38.9583,38.9742,38.9503,38.9742,46870.0
2018-05-17 13:15:00,49.07,49.07,49.03,49.04,40644.0,38.9742,38.9742,38.9424,38.9503,40644.0
2018-05-17 13:20:00,49.05,49.07,49.04,49.05,35590.0,38.9583,38.9742,38.9503,38.9583,35590.0
2018-05-17 13:25:00,49.05,49.06,49.03,49.05,69098.0,38.9583,38.9662,38.9424,38.9583,69098.0
2018-05-17 13:30:00,49.05,49.07,49.05,49.05,25646.0,38.9583,38.9742,38.9583,38.9583,25646.0
2018-05-17 13:35:00,49.05,49.06,49.03,49.04,35128.0,38.9583,38.9662,38.9424,38.9503,35128.0
2018-05-17 13:40:00,49.04,49.05,49.01,49.02,42231.0,38.9503,38.9583,38.9265,38.9345,42231.0
2018-05-17 13:45:00,49.02,49.04,49.01,49.03,103634.0,38.9345,38.9503,38.9265,38.9424,103634.0
2018-05-17 13:50:00,49.04,49.04,48.98,48.99,136358.0,38.9503,38.9503,38.9027,38.9106,136358.0
2018-05-17 13:55:00,49.0,49.05,48.98,49.05,82220.0,38.9186,38.9583,38.9027,38.9583,82220.0
2018-05-17 14:00:00,49.05,49.14,49.04,49.14,192658.0,38.9583,39.0298,38.9503,39.0298,192658.0
2018-05-17 14:05:00,49.14,49.15,49.08,49.09,113690.0,39.0298,39.0377,38.9821,38.9901,113690.0
2018-05-17 14:10:00,49.09,49.1,49.07,49.08,102284.0,38.9901,38.998,38.9742,38.9821,102284.0
2018-05-17 14:15:00,49.07,49.08,49.04,49.05,31702.0,38.9742,38.9821,38.9503,38.9583,31702.0
2018-05-17 14:20:00,49.05,49.05,49.02,49.03,91691.0,38.9583,38.9583,38.9345,38.9424,91691.0
2018-05-17 14:25:00,49.04,49.06,49.03,49.05,35514.0,38.9503,38.9662,38.9424,38.9583,35514.0
2018-05-17 14:30:00,49.05,49.05,49.01,49.02,50774.0,38.9583,38.9583,38.9265,38.9345,50774.0
2018-05-17 14:35:00,49.02,49.04,49.0,49.01,175851.0,38.9345,38.9503,38.9186,38.9265,175851.0
2018-05-17 14:40:00,49.01,49.01,48.99,49.01,52805.0,38.9265,38.9265,38.9106,38.9265,52805.0
2018-05-17 14:45:00,49.01,49.02,48.99,48.99,39125.0,38.9265,38.9345,38.9106,38.9106,39125.0
2018-05-17 14:50:00,48.99,49.07,48.99,49.05,111684.0,38.9106,38.9742,38.9106,38.9583,111684.0
2018-05-17 14:55:00,49.05,49.05,49.02,49.04,103784.0,38.9583,38.9583,38.9345,38.9503,103784.0
2018-05-17 15:00:00,49.04,49.05,49.03,49.03,61397.0,38.9503,38.9583,38.9424,38.9424,61397.0
2018-05-17 15:05:00,49.03,49.03,48.99,49.0,85923.0,38.9424,38.9424,38.9106,38.9186,85923.0
2018-05-17 15:10:00,48.99,49.0,48.98,48.98,42950.0,38.9106,38.9186,38.9027,38.9027,42950.0
2018-05-17 15:15:00,48.98,48.98,48.91,48.93,130499.0,38.9027,38.9027,38.8471,38.863,130499.0
2018-05-17 15:20:00,48.92,48.96,48.92,48.96,177785.0,38.855,38.8868,38.855,38.8868,177785.0
2018-05-17 15:25:00,48.96,48.96,48.91,48.91,86373.0,38.8868,38.8868,38.8471,38.8471,86373.0
2018-05-17 15:30:00,48.91,48.92,48.88,48.91,249189.0,38.8471,38.855,38.8233,38.8471,249189.0
2018-05-17 15:35:00,48.91,48.94,48.91,48.94,247460.0,38.8471,38.8709,38.8471,38.8709,247460.0
2018-05-17 15:40:00,48.94,48.96,48.92,48.93,404455.0,38.8709,38.8868,38.855,38.863,404455.0
2018-05-17 15:45:00,48.93,48.95,48.9,48.91,211272.0,38.863,38.8789,38.8391,38.8471,211272.0
2018-05-17 15:50:00,48.92,48.96,48.9,48.95,465603.0,38.855,38.8868,38.8391,38.8789,465603.0
2018-05-17 15:55:00,48.95,49.01,48.94,48.98,954422.0,38.8789,38.9265,38.8709,38.9027,954422.0
2018-05-18 09:30:00,49.12,49.18,49.03,49.08,144320.0,39.0139,39.0615,38.9424,38.9821,144320.0
2018-05-18 09:35:00,49.08,49.11,48.99,49.01,232564.0,38.9821,39.0059,38.9106,38.9265,232564.0
2018-05-18 09:40:00,49.01,49.01,48.91,48.95,89936.0,38.9265,38.9265,38.8471,38.8789,89936.0
2018-05-18 09:45:00,48.95,49.04,48.95,49.04,124897.0,38.8789,38.9503,38.8789,38.9503,124897.0
2018-05-18 09:50:00,49.04,49.08,49.02,49.08,37681.0,38.9503,38.9821,38.9345,38.9821,37681.0
2018-05-18 09:55:00,49.08,49.08,48.98,49.0,132398.0,38.9821,38.9821,38.9027,38.9186,132398.0
2018-05-18 10:00:00,49.0,49.05,48.99,49.02,176136.0,38.9186,38.9583,38.9106,38.9345,176136.0
2018-05-18 10:05:00,49.01,49.09,49.01,49.09,103467.0,38.9265,38.9901,38.9265,38.9901,103467.0
2018-05-18 10:10:00,49.08,49.13,49.07,49.12,93779.0,38.9821,39.0218,38.9742,39.0139,93779.0
2018-05-18 10:15:00,49.12,49.15,49.11,49.14,246432.0,39.0139,39.0377,39.0059,39.0298,246432.0
2018-05-18 10:20:00,49.15,49.15,49.1,49.11,176692.0,39.0377,39.0377,38.998,39.0059,176692.0
2018-05-18 10:25:00,49.12,49.16,49.06,49.07,351682.0,39.0139,39.0456,38.9662,38.9742,351682.0
2018-05-18 10:30:00,49.07,49.14,49.06,49.13,145319.0,38.9742,39.0298,38.9662,39.0218,145319.0
2018-05-18 10:35:00,49.13,49.26,49.13,49.22,342939.0,39.0218,39.1251,39.0218,39.0933,342939.0
2018-05-18 10:40:00,49.23,49.28,49.21,49.22,208971.0,39.1012,39.141,39.0854,39.0933,208971.0
2018-05-18 10:45:00,49.22,49.24,49.17,49.17,145771.0,39.0933,39.1092,39.0536,39.0536,145771.0
2018-05-18 10:50:00,49.17,49.18,49.08,49.09,55635.0,39.0536,39.0615,38.9821,38.9901,55635.0
2018-05-18 10:55:00,49.09,49.1,49.03,49.05,45291.0,38.9901,38.998,38.9424,38.9583,45291.0
2018-05-18 11:00:00,49.04,49.04,48.99,49.03,63330.0,38.9503,38.9503,38.9106,38.9424,63330.0
2018-05-18 11:05:00,49.02,49.02,48.94,48.95,78554.0,38.9345,38.9345,38.8709,38.8789,78554.0
2018-05-18 11:10:00,48.96,48.97,48.88,48.89,52896.0,38.8868,38.8947,38.8233,38.8312,52896.0
2018-05-18 11:15:00,48.89,48.91,48.86,48.86,131950.0,38.8312,38.8471,38.8074,38.8074,131950.0
2018-05-18 11:20:00,48.86,48.86,48.77,48.78,150574.0,38.8074,38.8074,38.7359,38.7438,150574.0
2018-05-18 11:25:00,48.78,48.84,48.76,48.77,351791.0,38.7438,38.7915,38.7279,38.7359,351791.0
2018-05-18 11:30:00,48.76,48.78,48.73,48.77,96224.0,38.7279,38.7438,38.7041,38.7359,96224.0
2018-05-18 11:35:00,48.77,48.77,48.73,48.75,74157.0,38.7359,38.7359,38.7041,38.72,74157.0
2018-05-18 11:40:00,48.76,48.84,48.75,48.84,152841.0,38.7279,38.7915,38.72,38.7915,152841.0
2018-05-18 11:45:00,48.84,48.86,48.78,48.8,240545.0,38.7915,38.8074,38.7438,38.7597,240545.0
2018-05-18 11:50:00,48.8,48.84,48.78,48.83,239243.0,38.7597,38.7915,38.7438,38.7835,239243.0
2018-05-18 11:55:00,48.83,48.86,48.82,48.84,68204.0,38.7835,38.8074,38.7756,38.7915,68204.0
2018-05-18 12:00:00,48.84,48.84,48.82,48.83,77131.0,38.7915,38.7915,38.7756,38.7835,77131.0
2018-05-18 12:05:00,48.83,48.87,48.83,48.86,79201.0,38.7835,38.8153,38.7835,38.8074,79201.0
2018-05-18 12:10:00,48.87,48.88,48.85,48.86,103644.0,38.8153,38.8233,38.7994,38.8074,103644.0
2018-05-18 12:15:00,48.87,48.91,48.85,48.89,188163.0,38.8153,38.8471,38.7994,38.8312,188163.0
2018-05-18 12:20:00,48.89,48.89,48.85,48.86,160651.0,38.8312,38.8312,38.7994,38.8074,160651.0
2018-05-18 12:25:00,48.86,48.87,48.84,48.85,97564.0,38.8074,38.8153,38.7915,38.7994,97564.0
2018-05-18 12:30:00,48.86,48.87,48.83,48.86,69421.0,38.8074,38.8153,38.7835,38.8074,69421.0
2018-05-18 12:35:00,48.86,48.87,48.81,48.82,45005.0,38.8074,38.8153,38.7677,38.7756,45005.0
2018-05-18 12:40:00,48.82,48.84,48.8,48.81,121715.0,38.7756,38.7915,38.7597,38.7677,121715.0
2018-05-18 12:45:00,48.81,48.81,48.75,48.77,95937.0,38.7677,38.7677,38.72,38.7359,95937.0
2018-05-18 12:50:00,48.76,48.77,48.74,48.74,70698.0,38.7279,38.7359,38.7121,38.7121,70698.0
2018-05-18 12:55:00,48.74,48.74,48.7,48.71,42946.0,38.7121,38.7121,38.6803,38.6882,42946.0
2018-05-18 13:00:00,48.71,48.71,48.67,48.68,60185.0,38.6882,38.6882,38.6565,38.6644,60185.0
2018-05-18 13:05:00,48.67,48.69,48.64,48.65,157628.0,38.6565,38.6723,38.6326,38.6406,157628.0
2018-05-18 13:10:00,48.65,48.7,48.64,48.68,144603.0,38.6406,38.6803,38.6326,38.6644,144603.0
2018-05-18 13:15:00,48.68,48.69,48.64,48.67,41776.0,38.6644,38.6723,38.6326,38.6565,41776.0
2018-05-18 13:20:00,48.67,48.68,48.66,48.66,48225.0,38.6565,38.6644,38.6485,38.6485,48225.0
2018-05-18 13:25:00,48.67,48.67,48.61,48.63,83365.0,38.6565,38.6565,38.6088,38.6247,83365.0
2018-05-18 13:30:00,48.63,48.66,48.63,48.66,87640.0,38.6247,38.6485,38.6247,38.6485,87640.0
2018-05-18 13:35:00,48.66,48.7,48.65,48.7,89398.0,38.6485,38.6803,38.6406,38.6803,89398.0
2018-05-18 13:40:00,48.7,48.73,48.69,48.71,135397.0,38.6803,38.7041,38.6723,38.6882,135397.0
2018-05-18 13:45:00,48.7,48.73,48.7,48.72,47725.0,38.6803,38.7041,38.6803,38.6962,47725.0
2018-05-18 13:50:00,48.71,48.73,48.7,48.72,60688.0,38.6882,38.7041,38.6803,38.6962,60688.0
2018-05-18 13:55:00,48.72,48.72,48.7,48.7,36585.0,38.6962,38.6962,38.6803,38.6803,36585.0
2018-05-18 14:00:00,48.7,48.76,48.7,48.74,66411.0,38.6803,38.7279,38.6803,38.7121,66411.0
2018-05-18 14:05:00,48.74,48.75,48.72,48.73,42238.0,38.7121,38.72,38.6962,38.7041,42238.0
2018-05-18 14:10:00,48.73,48.76,48.72,48.75,95066.0,38.7041,38.7279,38.6962,38.72,95066.0
2018-05-18 14:15:00,48.75,48.78,48.74,48.77,75308.0,38.72,38.7438,38.7121,38.7359,75308.0
2018-05-18 14:20:00,48.77,48.79,48.76,48.79,101486.0,38.7359,38.7518,38.7279,38.7518,101486.0
2018-05-18 14:25:00,48.79,48.82,48.78,48.79,133384.0,38.7518,38.7756,38.7438,38.7518,133384.0
2018-05-18 14:30:00,48.79,48.81,48.78,48.8,49498.0,38.7518,38.7677,38.7438,38.7597,49498.0
2018-05-18 14:35:00,48.8,48.81,48.79,48.8,62453.0,38.7597,38.7677,38.7518,38.7597,62453.0
2018-05-18 14:40:00,48.8,48.84,48.79,48.84,41698.0,38.7597,38.7915,38.7518,38.7915,41698.0
2018-05-18 14:45:00,48.84,48.87,48.83,48.86,151730.0,38.7915,38.8153,38.7835,38.8074,151730.0
2018-05-18 14:50:00,48.86,48.86,48.83,48.84,43361.0,38.8074,38.8074,38.7835,38.7915,43361.0
2018-05-18 14:55:00,48.84,48.87,48.82,48.86,92078.0,38.7915,38.8153,38.7756,38.8074,92078.0
2018-05-18 15:00:00,48.86,48.86,48.79,48.8,58983.0,38.8074,38.8074,38.7518,38.7597,58983.0
2018-05-18 15:05:00,48.8,48.81,48.77,48.81,123583.0,38.7597,38.7677,38.7359,38.7677,123583.0
2018-05-18 15:10:00,48.8,48.84,48.79,48.83,109681.0,38.7597,38.7915,38.7518,38.7835,109681.0
2018-05-18 15:15:00,48.83,48.86,48.82,48.85,186781.0,38.7835,38.8074,38.7756,38.7994,186781.0
2018-05-18 15:20:00,48.85,48.86,48.82,48.84,200222.0,38.7994,38.8074,38.7756,38.7915,200222.0
2018-05-18 15:25:00,48.84,48.84,48.81,48.84,196096.0,38.7915,38.7915,38.7677,38.7915,196096.0
2018-05-18 15:30:00,48.84,48.85,48.82,48.84,208367.0,38.7915,38.7994,38.7756,38.7915,208367.0
2018-05-18 15:35:00,48.84,48.9,48.84,48.86,347412.0,38.7915,38.8391,38.7915,38.8074,347412.0
2018-05-18 15:40:00,48.86,48.88,48.85,48.87,286382.0,38.8074,38.8233,38.7994,38.8153,286382.0
2018-05-18 15:45:00,48.86,48.93,48.85,48.93,180884.0,38.8074,38.863,38.7994,38.863,180884.0
2018-05-18 15:50:00,48.93,48.95,48.9,48.94,709389.0,38.863,38.8789,38.8391,38.8709,709389.0
2018-05-18 15:55:00,48.94,49.0,48.93,48.97,700527.0,38.8709,38.9186,38.863,38.8947,700527.0
2018-05-21 09:30:00,49.05,49.18,49.0,49.08,155137.0,38.9583,39.0615,38.9186,38.9821,155137.0
2018-05-21 09:35:00,49.08,49.18,49.06,49.13,247466.0,38.9821,39.0615,38.9662,39.0218,247466.0
2018-05-21 09:40:00,49.13,49.13,48.96,49.01,158727.0,39.0218,39.0218,38.8868,38.9265,158727.0
2018-05-21 09:45:00,49.0,49.01,48.93,48.99,212893.0,38.9186,38.9265,38.863,38.9106,212893.0
2018-05-21 09:50:00,49.0,49.0,48.86,48.92,161208.0,38.9186,38.9186,38.8074,38.855,161208.0
2018-05-21 09:55:00,48.92,48.92,48.83,48.86,133988.0,38.855,38.855,38.7835,38.8074,133988.0
2018-05-21 10:00:00,48.87,49.02,48.87,49.02,169155.0,38.8153,38.9345,38.8153,38.9345,169155.0
2018-05-21 10:05:00,49.01,49.11,49.01,49.04,299811.0,38.9265,39.0059,38.9265,38.9503,299811.0
2018-05-21 10:10:00,49.04,49.07,48.96,48.99,171441.0,38.9503,38.9742,38.8868,38.9106,171441.0
2018-05-21 10:15:00,48.99,49.01,48.93,48.94,230273.0,38.9106,38.9265,38.863,38.8709,230273.0
2018-05-21 10:20:00,48.95,49.04,48.94,49.01,125104.0,38.8789,38.9503,38.8709,38.9265,125104.0
2018-05-21 10:25:00,49.01,49.02,48.96,49.01,190392.0,38.9265,38.9345,38.8868,38.9265,190392.0
2018-05-21 10:30:00,49.01,49.06,48.98,49.06,141710.0,38.9265,38.9662,38.9027,38.9662,141710.0
2018-05-21 10:35:00,49.06,49.07,48.99,49.04,128241.0,38.9662,38.9742,38.9106,38.9503,128241.0
2018-05-21 10:40:00,49.03,49.08,49.03,49.04,59894.0,38.9424,38.9821,38.9424,38.9503,59894.0
2018-05-21 10:45:00,49.04,49.04,49.01,49.03,94884.0,38.9503,38.9503,38.9265,38.9424,94884.0
2018-05-21 10:50:00,49.03,49.12,49.02,49.09,106574.0,38.9424,39.0139,38.9345,38.9901,106574.0
2018-05-21 10:55:00,49.09,49.12,49.07,49.08,83549.0,38.9901,39.0139,38.9742,38.9821,83549.0
2018-05-21 11:00:00,49.08,49.09,49.02,49.04,258952.0,38.9821,38.9901,38.9345,38.9503,258952.0
2018-05-21 11:05:00,49.05,49.06,49.0,49.03,234460.0,38.9583,38.9662,38.9186,38.9424,234460.0
2018-05-21 11:10:00,49.03,49.07,49.02,49.02,161245.0,38.9424,38.9742,38.9345,38.9345,161245.0
2018-05-21 11:15:00,49.03,49.06,49.02,49.04,138232.0,38.9424,38.9662,38.9345,38.9503,138232.0
2018-05-21 11:20:00,49.04,49.05,49.02,49.03,107984.0,38.9503,38.9583,38.9345,38.9424,107984.0
2018-05-21 11:25:00,49.03,49.04,49.0,49.02,213959.0,38.9424,38.9503,38.9186,38.9345,213959.0
2018-05-21 11:30:00,49.02,49.09,49.02,49.08,154780.0,38.9345,38.9901,38.9345,38.9821,154780.0
2018-05-21 11:35:00,49.07,49.08,49.02,49.03,158768.0,38.9742,38.9821,38.9345,38.9424,158768.0
2018-05-21 11:40:00,49.02,49.04,48.98,49.0,123791.0,38.9345,38.9503,38.9027,38.9186,123791.0
2018-05-21 11:45:00,49.0,49.01,48.97,49.0,61232.0,38.9186,38.9265,38.8947,38.9186,61232.0
2018-05-21 11:50:00,48.99,49.04,48.99,49.0,236059.0,38.9106,38.9503,38.9106,38.9186,236059.0
2018-05-21 11:55:00,49.0,49.0,48.98,48.99,92797.0,38.9186,38.9186,38.9027,38.9106,92797.0
2018-05-21 12:00:00,48.99,49.06,48.98,49.04,67087.0,38.9106,38.9662,38.9027,38.9503,67087.0
2018-05-21 12:05:00,49.04,49.1,49.03,49.08,262087.0,38.9503,38.998,38.9424,38.9821,262087.0
2018-05-21 12:10:00,49.08,49.12,49.06,49.12,62764.0,38.9821,39.0139,38.9662,39.0139,62764.0
2018-05-21 12:15:00,49.12,49.13,49.1,49.11,38545.0,39.0139,39.0218,38.998,39.0059,38545.0
2018-05-21 12:20:00,49.11,49.17,49.11,49.16,81890.0,39.0059,39.0536,39.0059,39.0456,81890.0
2018-05-21 12:25:00,49.16,49.18,49.14,49.16,92511.0,39.0456,39.0615,39.0298,39.0456,92511.0
2018-05-21 12:30:00,49.16,49.17,49.13,49.15,261589.0,39.0456,39.0536,39.0218,39.0377,261589.0
2018-05-21 12:35:00,49.15,49.18,49.14,49.15,36951.0,39.0377,39.0615,39.0298,39.0377,36951.0
2018-05-21 12:40:00,49.16,49.19,49.15,49.17,34054.0,39.0456,39.0695,39.0377,39.0536,34054.0
2018-05-21 12:45:00,49.18,49.19,49.16,49.18,37739.0,39.0615,39.0695,39.0456,39.0615,37739.0
2018-05-21 12:50:00,49.18,49.18,49.15,49.15,23137.0,39.0615,39.0615,39.0377,39.0377,23137.0
2018-05-21 12:55:00,49.16,49.17,49.15,49.16,22456.0,39.0456,39.0536,39.0377,39.0456,22456.0
2018-05-21 13:00:00,49.17,49.21,49.17,49.2,39293.0,39.0536,39.0854,39.0536,39.0774,39293.0
2018-05-21 13:05:00,49.21,49.22,49.19,49.19,74450.0,39.0854,39.0933,39.0695,39.0695,74450.0
2018-05-21 13:10:00,49.19,49.22,49.19,49.19,55640.0,39.0695,39.0933,39.0695,39.0695,55640.0
2018-05-21 13:15:00,49.19,49.22,49.18,49.21,31655.0,39.0695,39.0933,39.0615,39.0854,31655.0
2018-05-21 13:20:00,49.21,49.22,49.19,49.19,56382.0,39.0854,39.0933,39.0695,39.0695,56382.0
2018-05-21 13:25:00,49.2,49.24,49.19,49.24,66301.0,39.0774,39.1092,39.0695,39.1092,66301.0
2018-05-21 13:30:00,49.24,49.24,49.2,49.22,56593.0,39.1092,39.1092,39.0774,39.0933,56593.0
2018-05-21 13:35:00,49.21,49.24,49.2,49.23,15435.0,39.0854,39.1092,39.0774,39.1012,15435.0
2018-05-21 13:40:00,49.23,49.28,49.21,49.28,358055.0,39.1012,39.141,39.0854,39.141,358055.0
2018-05-21 13:45:00,49.27,49.3,49.27,49.28,117385.0,39.133,39.1568,39.133,39.141,117385.0
2018-05-21 13:50:00,49.27,49.3,49.26,49.3,65802.0,39.133,39.1568,39.1251,39.1568,65802.0
2018-05-21 13:55:00,49.3,49.33,49.3,49.32,106343.0,39.1568,39.1807,39.1568,39.1727,106343.0
2018-05-21 14:00:00,49.32,49.33,49.29,49.31,64113.0,39.1727,39.1807,39.1489,39.1648,64113.0
2018-05-21 14:05:00,49.31,49.31,49.28,49.3,136990.0,39.1648,39.1648,39.141,39.1568,136990.0
2018-05-21 14:10:00,49.3,49.35,49.29,49.34,104390.0,39.1568,39.1966,39.1489,39.1886,104390.0
2018-05-21 14:15:00,49.34,49.36,49.32,49.36,70752.0,39.1886,39.2045,39.1727,39.2045,70752.0
2018-05-21 14:20:00,49.36,49.38,49.32,49.33,76580.0,39.2045,39.2204,39.1727,39.1807,76580.0
2018-05-21 14:25:00,49.33,49.33,49.31,49.31,58226.0,39.1807,39.1807,39.1648,39.1648,58226.0
2018-05-21 14:30:00,49.32,49.36,49.3,49.33,74260.0,39.1727,39.2045,39.1568,39.1807,74260.0
2018-05-21 14:35:00,49.33,49.33,49.28,49.29,80914.0,39.1807,39.1807,39.141,39.1489,80914.0
2018-05-21 14:40:00,49.28,49.29,49.25,49.26,97752.0,39.141,39.1489,39.1171,39.1251,97752.0
2018-05-21 14:45:00,49.26,49.31,49.25,49.31,156985.0,39.1251,39.1648,39.1171,39.1648,156985.0
2018-05-21 14:50:00,49.3,49.32,49.27,49.29,103666.0,39.1568,39.1727,39.133,39.1489,103666.0
2018-05-21 14:55:00,49.29,49.32,49.27,49.32,69970.0,39.1489,39.1727,39.133,39.1727,69970.0
2018-05-21 15:00:00,49.32,49.34,49.31,49.33,57470.0,39.1727,39.1886,39.1648,39.1807,57470.0
2018-05-21 15:05:00,49.33,49.34,49.3,49.3,72259.0,39.1807,39.1886,39.1568,39.1568,72259.0
2018-05-21 15:10:00,49.3,49.34,49.3,49.32,68554.0,39.1568,39.1886,39.1568,39.1727,68554.0
2018-05-21 15:15:00,49.32,49.32,49.29,49.3,102216.0,39.1727,39.1727,39.1489,39.1568,102216.0
2018-05-21 15:20:00,49.3,49.3,49.23,49.23,91925.0,39.1568,39.1568,39.1012,39.1012,91925.0
2018-05-21 15:25:00,49.23,49.24,49.18,49.21,101318.0,39.1012,39.1092,39.0615,39.0854,101318.0
2018-05-21 15:30:00,49.21,49.21,49.18,49.2,89907.0,39.0854,39.0854,39.0615,39.0774,89907.0
2018-05-21 15:35:00,49.2,49.2,49.17,49.18,138558.0,39.0774,39.0774,39.0536,39.0615,138558.0
2018-05-21 15:40:00,49.18,49.19,49.15,49.15,147168.0,39.0615,39.0695,39.0377,39.0377,147168.0
2018-05-21 15:45:00,49.16,49.21,49.15,49.21,168646.0,39.0456,39.0854,39.0377,39.0854,168646.0
2018-05-21 15:50:00,49.21,49.24,49.2,49.21,254346.0,39.0854,39.1092,39.0774,39.0854,254346.0
2018-05-21 15:55:00,49.21,49.26,49.21,49.24,585703.0,39.0854,39.1251,39.0854,39.1092,585703.0
2018-05-22 09:30:00,49.22,49.35,49.22,49.24,110495.0,39.0933,39.1966,39.0933,39.1092,110495.0
2018-05-22 09:35:00,49.24,49.35,49.24,49.3,265861.0,39.1092,39.1966,39.1092,39.1568,265861.0
2018-05-22 09:40:00,49.3,49.4,49.3,49.39,144617.0,39.1568,39.2363,39.1568,39.2283,144617.0
2018-05-22 09:45:00,49.39,49.41,49.36,49.4,155906.0,39.2283,39.2442,39.2045,39.2363,155906.0
2018-05-22 09:50:00,49.4,49.47,49.36,49.46,445392.0,39.2363,39.2919,39.2045,39.2839,445392.0
2018-05-22 09:55:00,49.46,49.52,49.46,49.51,117115.0,39.2839,39.3316,39.2839,39.3236,117115.0
2018-05-22 10:00:00,49.51,49.52,49.46,49.49,172904.0,39.3236,39.3316,39.2839,39.3078,172904.0
2018-05-22 10:05:00,49.5,49.56,49.48,49.55,423345.0,39.3157,39.3634,39.2998,39.3554,423345.0
2018-05-22 10:10:00,49.55,49.57,49.47,49.49,163857.0,39.3554,39.3713,39.2919,39.3078,163857.0
2018-05-22 10:15:00,49.49,49.6,49.47,49.59,110292.0,39.3078,39.3951,39.2919,39.3872,110292.0
2018-05-22 10:20:00,49.59,49.66,49.59,49.65,108494.0,39.3872,39.4428,39.3872,39.4348,108494.0
2018-05-22 10:25:00,49.65,49.71,49.62,49.7,145305.0,39.4348,39.4825,39.411,39.4745,145305.0
2018-05-22 10:30:00,49.69,49.7,49.64,49.69,96383.0,39.4666,39.4745,39.4269,39.4666,96383.0
2018-05-22 10:35:00,49.69,49.69,49.58,49.58,88966.0,39.4666,39.4666,39.3792,39.3792,88966.0
2018-05-22 10:40:00,49.59,49.63,49.55,49.55,138764.0,39.3872,39.419,39.3554,39.3554,138764.0
2018-05-22 10:45:00,49.55,49.56,49.5,49.5,187255.0,39.3554,39.3634,39.3157,39.3157,187255.0
2018-05-22 10:50:00,49.5,49.56,49.5,49.54,122759.0,39.3157,39.3634,39.3157,39.3475,122759.0
2018-05-22 10:55:00,49.54,49.57,49.53,49.54,82719.0,39.3475,39.3713,39.3395,39.3475,82719.0
2018-05-22 11:00:00,49.55,49.56,49.52,49.52,154347.0,39.3554,39.3634,39.3316,39.3316,154347.0
2018-05-22 11:05:00,49.51,49.58,49.51,49.58,95076.0,39.3236,39.3792,39.3236,39.3792,95076.0
2018-05-22 11:10:00,49.58,49.59,49.54,49.56,90277.0,39.3792,39.3872,39.3475,39.3634,90277.0
2018-05-22 11:15:00,49.55,49.57,49.51,49.54,105008.0,39.3554,39.3713,39.3236,39.3475,105008.0
2018-05-22 11:20:00,49.53,49.53,49.5,49.52,65420.0,39.3395,39.3395,39.3157,39.3316,65420.0
2018-05-22 11:25:00,49.53,49.53,49.51,49.53,88699.0,39.3395,39.3395,39.3236,39.3395,88699.0
2018-05-22 11:30:00,49.53,49.53,49.5,49.53,130689.0,39.3395,39.3395,39.3157,39.3395,130689.0
2018-05-22 11:35:00,49.52,49.53,49.46,49.46,82134.0,39.3316,39.3395,39.2839,39.2839,82134.0
2018-05-22 11:40:00,49.47,49.49,49.45,49.45,80278.0,39.2919,39.3078,39.276,39.276,80278.0
2018-05-22 11:45:00,49.45,49.49,49.44,49.48,93291.0,39.276,39.3078,39.268,39.2998,93291.0
2018-05-22 11:50:00,49.48,49.48,49.44,49.44,48393.0,39.2998,39.2998,39.268,39.268,48393.0
2018-05-22 11:55:00,49.44,49.45,49.42,49.43,51413.0,39.268,39.276,39.2522,39.2601,51413.0
2018-05-22 12:00:00,49.43,49.44,49.42,49.43,64610.0,39.2601,39.268,39.2522,39.2601,64610.0
2018-05-22 12:05:00,49.43,49.46,49.42,49.46,50022.0,39.2601,39.2839,39.2522,39.2839,50022.0
2018-05-22 12:10:00,49.46,49.48,49.45,49.47,86743.0,39.2839,39.2998,39.276,39.2919,86743.0
2018-05-22 12:15:00,49.46,49.49,49.44,49.45,85304.0,39.2839,39.3078,39.268,39.276,85304.0
2018-05-22 12:20:00,49.46,49.48,49.44,49.47,68751.0,39.2839,39.2998,39.268,39.2919,68751.0
2018-05-22 12:25:00,49.47,49.53,49.46,49.53,85300.0,39.2919,39.3395,39.2839,39.3395,85300.0
2018-05-22 12:30:00,49.53,49.56,49.52,49.54,67032.0,39.3395,39.3634,39.3316,39.3475,67032.0
2018-05-22 12:35:00,49.53,49.57,49.52,49.55,82143.0,39.3395,39.3713,39.3316,39.3554,82143.0
2018-05-22 12:40:00,49.54,49.56,49.49,49.5,70688.0,39.3475,39.3634,39.3078,39.3157,70688.0
2018-05-22 12:45:00,49.5,49.5,49.43,49.44,61935.0,39.3157,39.3157,39.2601,39.268,61935.0
2018-05-22 12:50:00,49.44,49.45,49.41,49.42,56948.0,39.268,39.276,39.2442,39.2522,56948.0
2018-05-22 12:55:00,49.42,49.43,49.37,49.39,117587.0,39.2522,39.2601,39.2124,39.2283,117587.0
2018-05-22 13:00:00,49.4,49.4,49.36,49.36,69785.0,39.2363,39.2363,39.2045,39.2045,69785.0
2018-05-22 13:05:00,49.36,49.38,49.31,49.34,56790.0,39.2045,39.2204,39.1648,39.1886,56790.0
2018-05-22 13:10:00,49.34,49.34,49.3,49.33,75428.0,39.1886,39.1886,39.1568,39.1807,75428.0
2018-05-22 13:15:00,49.33,49.33,49.27,49.29,54945.0,39.1807,39.1807,39.133,39.1489,54945.0
2018-05-22 13:20:00,49.29,49.3,49.27,49.29,64896.0,39.1489,39.1568,39.133,39.1489,64896.0
2018-05-22 13:25:00,49.29,49.31,49.27,49.29,60820.0,39.1489,39.1648,39.133,39.1489,60820.0
2018-05-22 13:30:00,49.29,49.3,49.27,49.29,52835.0,39.1489,39.1568,39.133,39.1489,52835.0
2018-05-22 13:35:00,49.28,49.3,49.25,49.29,62582.0,39.141,39.1568,39.1171,39.1489,62582.0
2018-05-22 13:40:00,49.29,49.32,49.28,49.31,28096.0,39.1489,39.1727,39.141,39.1648,28096.0
2018-05-22 13:45:00,49.32,49.35,49.31,49.34,44509.0,39.1727,39.1966,39.1648,39.1886,44509.0
2018-05-22 13:50:00,49.35,49.37,49.35,49.35,64550.0,39.1966,39.2124,39.1966,39.1966,64550.0
2018-05-22 13:55:00,49.36,49.39,49.35,49.39,41590.0,39.2045,39.2283,39.1966,39.2283,41590.0
2018-05-22 14:00:00,49.39,49.41,49.37,49.4,75999.0,39.2283,39.2442,39.2124,39.2363,75999.0
2018-05-22 14:05:00,49.4,49.4,49.37,49.39,40340.0,39.2363,39.2363,39.2124,39.2283,40340.0
2018-05-22 14:10:00,49.39,49.4,49.38,49.4,35893.0,39.2283,39.2363,39.2204,39.2363,35893.0
2018-05-22 14:15:00,49.4,49.4,49.37,49.39,69658.0,39.2363,39.2363,39.2124,39.2283,69658.0
2018-05-22 14:20:00,49.38,49.38,49.35,49.36,54998.0,39.2204,39.2204,39.1966,39.2045,54998.0
2018-05-22 14:25:00,49.36,49.39,49.35,49.36,59466.0,39.2045,39.2283,39.1966,39.2045,59466.0
2018-05-22 14:30:00,49.36,49.38,49.35,49.37,112606.0,39.2045,39.2204,39.1966,39.2124,112606.0
2018-05-22 14:35:00,49.37,49.4,49.36,49.39,50821.0,39.2124,39.2363,39.2045,39.2283,50821.0
2018-05-22 14:40:00,49.39,49.41,49.37,49.41,51874.0,39.2283,39.2442,39.2124,39.2442,51874.0
2018-05-22 14:45:00,49.41,49.44,49.4,49.44,82222.0,39.2442,39.268,39.2363,39.268,82222.0
2018-05-22 14:50:00,49.44,49.47,49.43,49.47,48147.0,39.268,39.2919,39.2601,39.2919,48147.0
2018-05-22 14:55:00,49.47,49.48,49.45,49.47,77266.0,39.2919,39.2998,39.276,39.2919,77266.0
2018-05-22 15:00:00,49.47,49.49,49.44,49.44,108643.0,39.2919,39.3078,39.268,39.268,108643.0
2018-05-22 15:05:00,49.44,49.47,49.44,49.47,73900.0,39.268,39.2919,39.268,39.2919,73900.0
2018-05-22 15:10:00,49.47,49.51,49.46,49.5,76413.0,39.2919,39.3236,39.2839,39.3157,76413.0
2018-05-22 15:15:00,49.5,49.52,49.43,49.44,109484.0,39.3157,39.3316,39.2601,39.268,109484.0
2018-05-22 15:20:00,49.44,49.47,49.43,49.44,118356.0,39.268,39.2919,39.2601,39.268,118356.0
2018-05-22 15:25:00,49.43,49.46,49.42,49.43,103048.0,39.2601,39.2839,39.2522,39.2601,103048.0
2018-05-22 15:30:00,49.43,49.44,49.36,49.39,261534.0,39.2601,39.268,39.2045,39.2283,261534.0
2018-05-22 15:35:00,49.38,49.41,49.36,49.41,138496.0,39.2204,39.2442,39.2045,39.2442,138496.0
2018-05-22 15:40:00,49.41,49.43,49.39,49.4,159375.0,39.2442,39.2601,39.2283,39.2363,159375.0
2018-05-22 15:45:00,49.4,49.44,49.38,49.42,209012.0,39.2363,39.268,39.2204,39.2522,209012.0
2018-05-22 15:50:00,49.43,49.44,49.39,49.4,346959.0,39.2601,39.268,39.2283,39.2363,346959.0
2018-05-22 15:55:00,49.4,49.5,49.39,49.44,1530275.0,39.2363,39.3157,39.2283,39.268,1530275.0
2018-05-23 09:30:00,49.59,49.67,49.52,49.66,165126.0,39.3872,39.4507,39.3316,39.4428,165126.0
2018-05-23 09:35:00,49.67,49.68,49.5,49.55,136932.0,39.4507,39.4587,39.3157,39.3554,136932.0
2018-05-23 09:40:00,49.55,49.58,49.49,49.49,137436.0,39.3554,39.3792,39.3078,39.3078,137436.0
2018-05-23 09:45:00,49.5,49.59,49.46,49.58,410893.0,39.3157,39.3872,39.2839,39.3792,410893.0
2018-05-23 09:50:00,49.57,49.61,49.55,49.61,134848.0,39.3713,39.4031,39.3554,39.4031,134848.0
2018-05-23 09:55:00,49.62,49.67,49.6,49.65,123284.0,39.411,39.4507,39.3951,39.4348,123284.0
2018-05-23 10:00:00,49.66,49.73,49.64,49.72,198638.0,39.4428,39.4984,39.4269,39.4904,198638.0
2018-05-23 10:05:00,49.72,49.73,49.67,49.7,254233.0,39.4904,39.4984,39.4507,39.4745,254233.0
2018-05-23 10:10:00,49.69,49.75,49.67,49.73,231123.0,39.4666,39.5143,39.4507,39.4984,231123.0
2018-05-23 10:15:00,49.73,49.76,49.71,49.73,109986.0,39.4984,39.5222,39.4825,39.4984,109986.0
2018-05-23 10:20:00,49.73,49.76,49.72,49.76,60087.0,39.4984,39.5222,39.4904,39.5222,60087.0
2018-05-23 10:25:00,49.76,49.78,49.71,49.71,67880.0,39.5222,39.5381,39.4825,39.4825,67880.0
2018-05-23 10:30:00,49.72,49.85,49.71,49.83,136662.0,39.4904,39.5937,39.4825,39.5778,136662.0
2018-05-23 10:35:00,49.83,49.86,49.82,49.83,115671.0,39.5778,39.6016,39.5699,39.5778,115671.0
2018-05-23 10:40:00,49.84,49.89,49.83,49.88,64948.0,39.5857,39.6255,39.5778,39.6175,64948.0
2018-05-23 10:45:00,49.88,49.94,49.88,49.92,86366.0,39.6175,39.6652,39.6175,39.6493,86366.0
2018-05-23 10:50:00,49.93,49.98,49.91,49.97,148788.0,39.6572,39.6969,39.6413,39.689,148788.0
2018-05-23 10:55:00,49.97,49.98,49.86,49.87,329700.0,39.689,39.6969,39.6016,39.6096,329700.0
2018-05-23 11:00:00,49.88,49.88,49.77,49.77,164386.0,39.6175,39.6175,39.5301,39.5301,164386.0
2018-05-23 11:05:00,49.77,49.79,49.75,49.77,136099.0,39.5301,39.546,39.5143,39.5301,136099.0
2018-05-23 11:10:00,49.77,49.81,49.76,49.8,95543.0,39.5301,39.5619,39.5222,39.554,95543.0
2018-05-23 11:15:00,49.8,49.83,49.79,49.82,141515.0,39.554,39.5778,39.546,39.5699,141515.0
2018-05-23 11:20:00,49.82,49.84,49.81,49.83,244579.0,39.5699,39.5857,39.5619,39.5778,244579.0
2018-05-23 11:25:00,49.84,49.84,49.79,49.8,64895.0,39.5857,39.5857,39.546,39.554,64895.0
2018-05-23 11:30:00,49.8,49.81,49.74,49.77,170317.0,39.554,39.5619,39.5063,39.5301,170317.0
2018-05-23 11:35:00,49.77,49.78,49.74,49.75,64567.0,39.5301,39.5381,39.5063,39.5143,64567.0
2018-05-23 11:40:00,49.75,49.76,49.68,49.7,89677.0,39.5143,39.5222,39.4587,39.4745,89677.0
2018-05-23 11:45:00,49.7,49.71,49.67,49.67,81961.0,39.4745,39.4825,39.4507,39.4507,81961.0
2018-05-23 11:50:00,49.68,49.71,49.66,49.67,258841.0,39.4587,39.4825,39.4428,39.4507,258841.0
2018-05-23 11:55:00,49.67,49.69,49.63,49.64,87741.0,39.4507,39.4666,39.419,39.4269,87741.0
2018-05-23 12:00:00,49.65,49.7,49.64,49.69,313182.0,39.4348,39.4745,39.4269,39.4666,313182.0
2018-05-23 12:05:00,49.69,49.7,49.63,49.64,168542.0,39.4666,39.4745,39.419,39.4269,168542.0
2018-05-23 12:10:00,49.64,49.65,49.62,49.63,88438.0,39.4269,39.4348,39.411,39.419,88438.0
2018-05-23 12:15:00,49.63,49.67,49.62,49.63,117172.0,39.419,39.4507,39.411,39.419,117172.0
2018-05-23 12:20:00,49.63,49.63,49.59,49.6,70284.0,39.419,39.419,39.3872,39.3951,70284.0
2018-05-23 12:25:00,49.6,49.62,49.59,49.61,103255.0,39.3951,39.411,39.3872,39.4031,103255.0
2018-05-23 12:30:00,49.61,49.61,49.57,49.59,120491.0,39.4031,39.4031,39.3713,39.3872,120491.0
2018-05-23 12:35:00,49.6,49.63,49.58,49.62,92039.0,39.3951,39.419,39.3792,39.411,92039.0
2018-05-23 12:40:00,49.63,49.66,49.62,49.64,85680.0,39.419,39.4428,39.411,39.4269,85680.0
2018-05-23 12:45:00,49.64,49.67,49.63,49.66,70876.0,39.4269,39.4507,39.419,39.4428,70876.0
2018-05-23 12:50:00,49.66,49.69,49.66,49.68,51189.0,39.4428,39.4666,39.4428,39.4587,51189.0
2018-05-23 12:55:00,49.69,49.7,49.67,49.69,121436.0,39.4666,39.4745,39.4507,39.4666,121436.0
2018-05-23 13:00:00,49.69,49.69,49.65,49.66,59363.0,39.4666,39.4666,39.4348,39.4428,59363.0
2018-05-23 13:05:00,49.66,49.68,49.65,49.66,40281.0,39.4428,39.4587,39.4348,39.4428,40281.0
2018-05-23 13:10:00,49.66,49.69,49.65,49.68,105978.0,39.4428,39.4666,39.4348,39.4587,105978.0
2018-05-23 13:15:00,49.68,49.73,49.67,49.72,138364.0,39.4587,39.4984,39.4507,39.4904,138364.0
2018-05-23 13:20:00,49.72,49.73,49.72,49.73,30513.0,39.4904,39.4984,39.4904,39.4984,30513.0
2018-05-23 13:25:00,49.73,49.77,49.72,49.76,95797.0,39.4984,39.5301,39.4904,39.5222,95797.0
2018-05-23 13:30:00,49.76,49.82,49.75,49.8,104724.0,39.5222,39.5699,39.5143,39.554,104724.0
2018-05-23 13:35:00,49.81,49.81,49.75,49.75,98562.0,39.5619,39.5619,39.5143,39.5143,98562.0
2018-05-23 13:40:00,49.75,49.76,49.61,49.66,291558.0,39.5143,39.5222,39.4031,39.4428,291558.0
2018-05-23 13:45:00,49.66,49.67,49.64,49.64,45241.0,39.4428,39.4507,39.4269,39.4269,45241.0
2018-05-23 13:50:00,49.65,49.67,49.63,49.64,62663.0,39.4348,39.4507,39.419,39.4269,62663.0
2018-05-23 13:55:00,49.65,49.68,49.64,49.67,48405.0,39.4348,39.4587,39.4269,39.4507,48405.0
2018-05-23 14:00:00,49.67,49.73,49.64,49.7,374445.0,39.4507,39.4984,39.4269,39.4745,374445.0
2018-05-23 14:05:00,49.7,49.75,49.69,49.73,155363.0,39.4745,39.5143,39.4666,39.4984,155363.0
2018-05-23 14:10:00,49.74,49.81,49.72,49.8,264129.0,39.5063,39.5619,39.4904,39.554,264129.0
2018-05-23 14:15:00,49.79,49.79,49.74,49.76,157443.0,39.546,39.546,39.5063,39.5222,157443.0
2018-05-23 14:20:00,49.76,49.82,49.75,49.81,82669.0,39.5222,39.5699,39.5143,39.5619,82669.0
2018-05-23 14:25:00,49.82,49.84,49.8,49.82,140259.0,39.5699,39.5857,39.554,39.5699,140259.0
2018-05-23 14:30:00,49.82,49.83,49.77,49.77,90409.0,39.5699,39.5778,39.5301,39.5301,90409.0
2018-05-23 14:35:00,49.77,49.84,49.77,49.82,43087.0,39.5301,39.5857,39.5301,39.5699,43087.0
2018-05-23 14:40:00,49.83,49.83,49.79,49.8,53478.0,39.5778,39.5778,39.546,39.554,53478.0
2018-05-23 14:45:00,49.8,49.83,49.79,49.83,62755.0,39.554,39.5778,39.546,39.5778,62755.0
2018-05-23 14:50:00,49.82,49.87,49.82,49.86,149180.0,39.5699,39.6096,39.5699,39.6016,149180.0
2018-05-23 14:55:00,49.87,49.88,49.84,49.86,112722.0,39.6096,39.6175,39.5857,39.6016,112722.0
2018-05-23 15:00:00,49.87,49.92,49.86,49.92,86056.0,39.6096,39.6493,39.6016,39.6493,86056.0
2018-05-23 15:05:00,49.92,49.94,49.91,49.93,165736.0,39.6493,39.6652,39.6413,39.6572,165736.0
2018-05-23 15:10:00,49.92,49.93,49.89,49.91,137551.0,39.6493,39.6572,39.6255,39.6413,137551.0
2018-05-23 15:15:00,49.91,49.92,49.86,49.9,345756.0,39.6413,39.6493,39.6016,39.6334,345756.0
2018-05-23 15:20:00,49.89,49.93,49.89,49.93,110938.0,39.6255,39.6572,39.6255,39.6572,110938.0
2018-05-23 15:25:00,49.93,49.93,49.89,49.9,154218.0,39.6572,39.6572,39.6255,39.6334,154218.0
2018-05-23 15:30:00,49.9,49.9,49.84,49.85,180844.0,39.6334,39.6334,39.5857,39.5937,180844.0
2018-05-23 15:35:00,49.85,49.88,49.85,49.86,209652.0,39.5937,39.6175,39.5937,39.6016,209652.0
2018-05-23 15:40:00,49.86,49.86,49.83,49.86,305194.0,39.6016,39.6016,39.5778,39.6016,305194.0
2018-05-23 15:45:00,49.85,49.86,49.81,49.82,384901.0,39.5937,39.6016,39.5619,39.5699,384901.0
2018-05-23 15:50:00,49.83,49.89,49.82,49.89,360126.0,39.5778,39.6255,39.5699,39.6255,360126.0
2018-05-23 15:55:00,49.88,49.92,49.88,49.89,1078068.0,39.6175,39.6493,39.6175,39.6255,1078068.0
2018-05-24 09:30:00,49.94,50.02,49.85,49.98,642951.0,39.6652,39.7287,39.5937,39.6969,642951.0
2018-05-24 09:35:00,49.98,49.99,49.83,49.86,215515.0,39.6969,39.7049,39.5778,39.6016,215515.0
2018-05-24 09:40:00,49.86,49.89,49.78,49.79,174647.0,39.6016,39.6255,39.5381,39.546,174647.0
2018-05-24 09:45:00,49.79,49.91,49.77,49.9,271119.0,39.546,39.6413,39.5301,39.6334,271119.0
2018-05-24 09:50:00,49.91,49.93,49.78,49.78,296361.0,39.6413,39.6572,39.5381,39.5381,296361.0
2018-05-24 09:55:00,49.79,49.88,49.77,49.87,173969.0,39.546,39.6175,39.5301,39.6096,173969.0
2018-05-24 10:00:00,49.87,49.88,49.82,49.86,167057.0,39.6096,39.6175,39.5699,39.6016,167057.0
2018-05-24 10:05:00,49.86,49.9,49.8,49.88,224173.0,39.6016,39.6334,39.554,39.6175,224173.0
2018-05-24 10:10:00,49.88,49.95,49.85,49.94,357094.0,39.6175,39.6731,39.5937,39.6652,357094.0
2018-05-24 10:15:00,49.94,50.0,49.92,50.0,160944.0,39.6652,39.7128,39.6493,39.7128,160944.0
2018-05-24 10:20:00,50.0,50.05,49.97,49.99,358749.0,39.7128,39.7525,39.689,39.7049,358749.0
2018-05-24 10:25:00,49.99,50.08,49.96,50.05,283177.0,39.7049,39.7764,39.6811,39.7525,283177.0
2018-05-24 10:30:00,50.04,50.12,50.04,50.12,112724.0,39.7446,39.8081,39.7446,39.8081,112724.0
2018-05-24 10:35:00,50.12,50.12,50.04,50.08,91402.0,39.8081,39.8081,39.7446,39.7764,91402.0
2018-05-24 10:40:00,50.07,50.15,50.05,50.14,139726.0,39.7684,39.832,39.7525,39.824,139726.0
2018-05-24 10:45:00,50.14,50.23,50.14,50.22,205748.0,39.824,39.8955,39.824,39.8876,205748.0
2018-05-24 10:50:00,50.22,50.25,50.2,50.23,106738.0,39.8876,39.9114,39.8717,39.8955,106738.0
2018-05-24 10:55:00,50.23,50.32,50.22,50.27,112668.0,39.8955,39.967,39.8876,39.9273,112668.0
2018-05-24 11:00:00,50.26,50.26,50.19,50.19,127609.0,39.9193,39.9193,39.8637,39.8637,127609.0
2018-05-24 11:05:00,50.19,50.19,50.14,50.17,166368.0,39.8637,39.8637,39.824,39.8478,166368.0
2018-05-24 11:10:00,50.18,50.28,50.17,50.27,88935.0,39.8558,39.9352,39.8478,39.9273,88935.0
2018-05-24 11:15:00,50.27,50.29,50.23,50.29,110404.0,39.9273,39.9432,39.8955,39.9432,110404.0
2018-05-24 11:20:00,50.28,50.29,50.17,50.18,128644.0,39.9352,39.9432,39.8478,39.8558,128644.0
2018-05-24 11:25:00,50.18,50.22,50.16,50.21,61538.0,39.8558,39.8876,39.8399,39.8796,61538.0
2018-05-24 11:30:00,50.21,50.23,50.15,50.15,238237.0,39.8796,39.8955,39.832,39.832,238237.0
2018-05-24 11:35:00,50.16,50.24,50.13,50.23,241633.0,39.8399,39.9034,39.8161,39.8955,241633.0
2018-05-24 11:40:00,50.23,50.25,50.21,50.24,107925.0,39.8955,39.9114,39.8796,39.9034,107925.0
2018-05-24 11:45:00,50.24,50.24,50.12,50.12,208027.0,39.9034,39.9034,39.8081,39.8081,208027.0
2018-05-24 11:50:00,50.12,50.14,50.1,50.11,91029.0,39.8081,39.824,39.7923,39.8002,91029.0
2018-05-24 11:55:00,50.1,50.11,50.07,50.09,84301.0,39.7923,39.8002,39.7684,39.7843,84301.0
2018-05-24 12:00:00,50.09,50.1,50.04,50.09,90569.0,39.7843,39.7923,39.7446,39.7843,90569.0
2018-05-24 12:05:00,50.09,50.11,50.07,50.08,108409.0,39.7843,39.8002,39.7684,39.7764,108409.0
2018-05-24 12:10:00,50.09,50.11,50.08,50.11,66060.0,39.7843,39.8002,39.7764,39.8002,66060.0
2018-05-24 12:15:00,50.1,50.13,50.1,50.12,48318.0,39.7923,39.8161,39.7923,39.8081,48318.0
2018-05-24 12:20:00,50.12,50.16,50.1,50.16,43405.0,39.8081,39.8399,39.7923,39.8399,43405.0
2018-05-24 12:25:00,50.15,50.19,50.13,50.18,93653.0,39.832,39.8637,39.8161,39.8558,93653.0
2018-05-24 12:30:00,50.18,50.21,50.16,50.2,56535.0,39.8558,39.8796,39.8399,39.8717,56535.0
2018-05-24 12:35:00,50.2,50.22,50.19,50.21,47047.0,39.8717,39.8876,39.8637,39.8796,47047.0
2018-05-24 12:40:00,50.2,50.21,50.15,50.15,70452.0,39.8717,39.8796,39.832,39.832,70452.0
2018-05-24 12:45:00,50.16,50.17,50.1,50.17,160659.0,39.8399,39.8478,39.7923,39.8478,160659.0
2018-05-24 12:50:00,50.17,50.17,50.13,50.14,74240.0,39.8478,39.8478,39.8161,39.824,74240.0
2018-05-24 12:55:00,50.15,50.17,50.12,50.13,97045.0,39.832,39.8478,39.8081,39.8161,97045.0
2018-05-24 13:00:00,50.13,50.14,50.1,50.12,85299.0,39.8161,39.824,39.7923,39.8081,85299.0
2018-05-24 13:05:00,50.12,50.15,50.1,50.12,138800.0,39.8081,39.832,39.7923,39.8081,138800.0
2018-05-24 13:10:00,50.12,50.15,50.12,50.15,51679.0,39.8081,39.832,39.8081,39.832,51679.0
2018-05-24 13:15:00,50.14,50.18,50.13,50.18,94089.0,39.824,39.8558,39.8161,39.8558,94089.0
2018-05-24 13:20:00,50.18,50.19,50.14,50.17,60911.0,39.8558,39.8637,39.824,39.8478,60911.0
2018-05-24 13:25:00,50.17,50.17,50.14,50.16,76630.0,39.8478,39.8478,39.824,39.8399,76630.0
2018-05-24 13:30:00,50.15,50.17,50.13,50.16,89839.0,39.832,39.8478,39.8161,39.8399,89839.0
2018-05-24 13:35:00,50.16,50.17,50.15,50.16,75945.0,39.8399,39.8478,39.832,39.8399,75945.0
2018-05-24 13:40:00,50.16,50.19,50.16,50.18,69936.0,39.8399,39.8637,39.8399,39.8558,69936.0
2018-05-24 13:45:00,50.18,50.21,50.17,50.19,114024.0,39.8558,39.8796,39.8478,39.8637,114024.0
2018-05-24 13:50:00,50.2,50.23,50.19,50.21,59334.0,39.8717,39.8955,39.8637,39.8796,59334.0
2018-05-24 13:55:00,50.21,50.22,50.18,50.19,48017.0,39.8796,39.8876,39.8558,39.8637,48017.0
2018-05-24 14:00:00,50.18,50.19,50.12,50.15,55499.0,39.8558,39.8637,39.8081,39.832,55499.0
2018-05-24 14:05:00,50.15,50.16,50.14,50.14,80272.0,39.832,39.8399,39.824,39.824,80272.0
2018-05-24 14:10:00,50.15,50.16,50.12,50.14,94039.0,39.832,39.8399,39.8081,39.824,94039.0
2018-05-24 14:15:00,50.13,50.19,50.13,50.18,107277.0,39.8161,39.8637,39.8161,39.8558,107277.0
2018-05-24 14:20:00,50.18,50.19,50.13,50.14,120787.0,39.8558,39.8637,39.8161,39.824,120787.0
2018-05-24 14:25:00,50.14,50.17,50.13,50.17,58079.0,39.824,39.8478,39.8161,39.8478,58079.0
2018-05-24 14:30:00,50.16,50.17,50.12,50.14,230754.0,39.8399,39.8478,39.8081,39.824,230754.0
2018-05-24 14:35:00,50.14,50.15,50.12,50.15,56665.0,39.824,39.832,39.8081,39.832,56665.0
2018-05-24 14:40:00,50.15,50.16,50.13,50.15,106139.0,39.832,39.8399,39.8161,39.832,106139.0
2018-05-24 14:45:00,50.15,50.19,50.14,50.16,76159.0,39.832,39.8637,39.824,39.8399,76159.0
2018-05-24 14:50:00,50.16,50.19,50.14,50.14,313643.0,39.8399,39.8637,39.824,39.824,313643.0
2018-05-24 14:55:00,50.15,50.15,50.14,50.15,59751.0,39.832,39.832,39.824,39.832,59751.0
2018-05-24 15:00:00,50.15,50.15,50.09,50.1,169534.0,39.832,39.832,39.7843,39.7923,169534.0
2018-05-24 15:05:00,50.09,50.14,50.09,50.14,101543.0,39.7843,39.824,39.7843,39.824,101543.0
2018-05-24 15:10:00,50.14,50.15,50.13,50.15,43446.0,39.824,39.832,39.8161,39.832,43446.0
2018-05-24 15:15:00,50.15,50.16,50.13,50.16,106143.0,39.832,39.8399,39.8161,39.8399,106143.0
2018-05-24 15:20:00,50.16,50.21,50.15,50.19,130473.0,39.8399,39.8796,39.832,39.8637,130473.0
2018-05-24 15:25:00,50.18,50.23,50.18,50.21,204735.0,39.8558,39.8955,39.8558,39.8796,204735.0
2018-05-24 15:30:00,50.21,50.22,50.18,50.18,121712.0,39.8796,39.8876,39.8558,39.8558,121712.0
2018-05-24 15:35:00,50.18,50.23,50.18,50.19,283411.0,39.8558,39.8955,39.8558,39.8637,283411.0
2018-05-24 15:40:00,50.2,50.23,50.17,50.22,190635.0,39.8717,39.8955,39.8478,39.8876,190635.0
2018-05-24 15:45:00,50.22,50.24,50.2,50.23,293212.0,39.8876,39.9034,39.8717,39.8955,293212.0
2018-05-24 15:50:00,50.23,50.25,50.22,50.23,344885.0,39.8955,39.9114,39.8876,39.8955,344885.0
2018-05-24 15:55:00,50.23,50.3,50.23,50.27,927888.0,39.8955,39.9511,39.8955,39.9273,927888.0
2018-05-25 09:30:00,50.35,50.41,50.26,50.32,268702.0,39.9908,40.0385,39.9193,39.967,268702.0
2018-05-25 09:35:00,50.33,50.35,50.24,50.35,288045.0,39.9749,39.9908,39.9034,39.9908,288045.0
2018-05-25 09:40:00,50.34,50.38,50.31,50.31,560997.0,39.9829,40.0146,39.959,39.959,560997.0
2018-05-25 09:45:00,50.31,50.38,50.28,50.36,471126.0,39.959,40.0146,39.9352,39.9988,471126.0
2018-05-25 09:50:00,50.36,50.41,50.33,50.41,267128.0,39.9988,40.0385,39.9749,40.0385,267128.0
2018-05-25 09:55:00,50.4,50.44,50.38,50.41,438808.0,40.0305,40.0623,40.0146,40.0385,438808.0
2018-05-25 10:00:00,50.42,50.48,50.38,50.38,135648.0,40.0464,40.0941,40.0146,40.0146,135648.0
2018-05-25 10:05:00,50.38,50.42,50.34,50.42,127563.0,40.0146,40.0464,39.9829,40.0464,127563.0
2018-05-25 10:10:00,50.42,50.48,50.42,50.46,390425.0,40.0464,40.0941,40.0464,40.0782,390425.0
2018-05-25 10:15:00,50.46,50.47,50.4,50.47,178084.0,40.0782,40.0861,40.0305,40.0861,178084.0
2018-05-25 10:20:00,50.47,50.55,50.47,50.54,346437.0,40.0861,40.1497,40.0861,40.1417,346437.0
2018-05-25 10:25:00,50.55,50.6,50.54,50.58,146493.0,40.1497,40.1894,40.1417,40.1735,146493.0
2018-05-25 10:30:00,50.59,50.62,50.56,50.56,163851.0,40.1814,40.2053,40.1576,40.1576,163851.0
2018-05-25 10:35:00,50.56,50.63,50.55,50.55,170012.0,40.1576,40.2132,40.1497,40.1497,170012.0
2018-05-25 10:40:00,50.56,50.58,50.52,50.53,100739.0,40.1576,40.1735,40.1258,40.1338,100739.0
2018-05-25 10:45:00,50.53,50.55,50.5,50.52,84515.0,40.1338,40.1497,40.11,40.1258,84515.0
2018-05-25 10:50:00,50.52,50.52,50.48,50.5,57392.0,40.1258,40.1258,40.0941,40.11,57392.0
2018-05-25 10:55:00,50.51,50.52,50.48,50.52,127719.0,40.1179,40.1258,40.0941,40.1258,127719.0
2018-05-25 11:00:00,50.53,50.53,50.47,50.49,123436.0,40.1338,40.1338,40.0861,40.102,123436.0
2018-05-25 11:05:00,50.5,50.5,50.45,50.46,130330.0,40.11,40.11,40.0702,40.0782,130330.0
2018-05-25 11:10:00,50.46,50.51,50.44,50.5,227474.0,40.0782,40.1179,40.0623,40.11,227474.0
2018-05-25 11:15:00,50.5,50.59,50.5,50.58,73866.0,40.11,40.1814,40.11,40.1735,73866.0
2018-05-25 11:20:00,50.58,50.6,50.56,50.56,107805.0,40.1735,40.1894,40.1576,40.1576,107805.0
2018-05-25 11:25:00,50.56,50.59,50.55,50.58,78718.0,40.1576,40.1814,40.1497,40.1735,78718.0
2018-05-25 11:30:00,50.58,50.6,50.53,50.53,79064.0,40.1735,40.1894,40.1338,40.1338,79064.0
2018-05-25 11:35:00,50.53,50.54,50.47,50.48,62304.0,40.1338,40.1417,40.0861,40.0941,62304.0
2018-05-25 11:40:00,50.48,50.49,50.44,50.49,49275.0,40.0941,40.102,40.0623,40.102,49275.0
2018-05-25 11:45:00,50.49,50.55,50.48,50.54,91793.0,40.102,40.1497,40.0941,40.1417,91793.0
2018-05-25 11:50:00,50.54,50.54,50.51,50.52,78085.0,40.1417,40.1417,40.1179,40.1258,78085.0
2018-05-25 11:55:00,50.52,50.55,50.52,50.55,69610.0,40.1258,40.1497,40.1258,40.1497,69610.0
2018-05-25 12:00:00,50.55,50.56,50.53,50.55,50703.0,40.1497,40.1576,40.1338,40.1497,50703.0
2018-05-25 12:05:00,50.55,50.55,50.51,50.52,108853.0,40.1497,40.1497,40.1179,40.1258,108853.0
2018-05-25 12:10:00,50.53,50.56,50.49,50.5,143990.0,40.1338,40.1576,40.102,40.11,143990.0
2018-05-25 12:15:00,50.5,50.53,50.49,50.51,69455.0,40.11,40.1338,40.102,40.1179,69455.0
2018-05-25 12:20:00,50.5,50.51,50.47,50.47,88524.0,40.11,40.1179,40.0861,40.0861,88524.0
2018-05-25 12:25:00,50.48,50.51,50.47,50.47,85145.0,40.0941,40.1179,40.0861,40.0861,85145.0
2018-05-25 12:30:00,50.47,50.54,50.47,50.52,92856.0,40.0861,40.1417,40.0861,40.1258,92856.0
2018-05-25 12:35:00,50.52,50.53,50.48,50.48,54613.0,40.1258,40.1338,40.0941,40.0941,54613.0
2018-05-25 12:40:00,50.48,50.5,50.47,50.5,84306.0,40.0941,40.11,40.0861,40.11,84306.0
2018-05-25 12:45:00,50.5,50.52,50.49,50.51,76216.0,40.11,40.1258,40.102,40.1179,76216.0
2018-05-25 12:50:00,50.51,50.51,50.48,50.5,54123.0,40.1179,40.1179,40.0941,40.11,54123.0
2018-05-25 12:55:00,50.5,50.5,50.47,50.48,72199.0,40.11,40.11,40.0861,40.0941,72199.0
2018-05-25 13:00:00,50.48,50.49,50.46,50.48,90480.0,40.0941,40.102,40.0782,40.0941,90480.0
2018-05-25 13:05:00,50.48,50.52,50.48,50.52,96610.0,40.0941,40.1258,40.0941,40.1258,96610.0
2018-05-25 13:10:00,50.52,50.55,50.51,50.54,78560.0,40.1258,40.1497,40.1179,40.1417,78560.0
2018-05-25 13:15:00,50.53,50.55,50.53,50.55,38733.0,40.1338,40.1497,40.1338,40.1497,38733.0
2018-05-25 13:20:00,50.55,50.56,50.53,50.54,70082.0,40.1497,40.1576,40.1338,40.1417,70082.0
2018-05-25 13:25:00,50.54,50.54,50.48,50.5,92460.0,40.1417,40.1417,40.0941,40.11,92460.0
2018-05-25 13:30:00,50.49,50.52,50.47,50.48,157098.0,40.102,40.1258,40.0861,40.0941,157098.0
2018-05-25 13:35:00,50.48,50.5,50.47,50.48,73873.0,40.0941,40.11,40.0861,40.0941,73873.0
2018-05-25 13:40:00,50.47,50.49,50.47,50.48,27643.0,40.0861,40.102,40.0861,40.0941,27643.0
2018-05-25 13:45:00,50.48,50.5,50.45,50.46,127748.0,40.0941,40.11,40.0702,40.0782,127748.0
2018-05-25 13:50:00,50.46,50.47,50.44,50.44,32103.0,40.0782,40.0861,40.0623,40.0623,32103.0
2018-05-25 13:55:00,50.45,50.5,50.45,50.49,44984.0,40.0702,40.11,40.0702,40.102,44984.0
2018-05-25 14:00:00,50.49,50.5,50.47,50.48,83140.0,40.102,40.11,40.0861,40.0941,83140.0
2018-05-25 14:05:00,50.48,50.54,50.47,50.5,87073.0,40.0941,40.1417,40.0861,40.11,87073.0
2018-05-25 14:10:00,50.51,50.56,50.5,50.56,158489.0,40.1179,40.1576,40.11,40.1576,158489.0
2018-05-25 14:15:00,50.56,50.58,50.52,50.52,142327.0,40.1576,40.1735,40.1258,40.1258,142327.0
2018-05-25 14:20:00,50.52,50.53,50.48,50.51,101424.0,40.1258,40.1338,40.0941,40.1179,101424.0
2018-05-25 14:25:00,50.5,50.52,50.49,50.5,74378.0,40.11,40.1258,40.102,40.11,74378.0
2018-05-25 14:30:00,50.5,50.52,50.5,50.51,64581.0,40.11,40.1258,40.11,40.1179,64581.0
2018-05-25 14:35:00,50.51,50.51,50.48,50.49,99659.0,40.1179,40.1179,40.0941,40.102,99659.0
2018-05-25 14:40:00,50.48,50.51,50.48,50.49,63797.0,40.0941,40.1179,40.0941,40.102,63797.0
2018-05-25 14:45:00,50.48,50.5,50.47,50.5,155009.0,40.0941,40.11,40.0861,40.11,155009.0
2018-05-25 14:50:00,50.49,50.5,50.45,50.47,90766.0,40.102,40.11,40.0702,40.0861,90766.0
2018-05-25 14:55:00,50.47,50.47,50.45,50.46,97914.0,40.0861,40.0861,40.0702,40.0782,97914.0
2018-05-25 15:00:00,50.46,50.49,50.45,50.49,131913.0,40.0782,40.102,40.0702,40.102,131913.0
2018-05-25 15:05:00,50.49,50.52,50.48,50.51,161583.0,40.102,40.1258,40.0941,40.1179,161583.0
2018-05-25 15:10:00,50.51,50.52,50.48,50.51,137323.0,40.1179,40.1258,40.0941,40.1179,137323.0
2018-05-25 15:15:00,50.51,50.56,50.5,50.56,171606.0,40.1179,40.1576,40.11,40.1576,171606.0
2018-05-25 15:20:00,50.56,50.57,50.53,50.53,155929.0,40.1576,40.1656,40.1338,40.1338,155929.0
2018-05-25 15:25:00,50.53,50.57,50.53,50.57,204916.0,40.1338,40.1656,40.1338,40.1656,204916.0
2018-05-25 15:30:00,50.57,50.59,50.55,50.59,181703.0,40.1656,40.1814,40.1497,40.1814,181703.0
2018-05-25 15:35:00,50.58,50.58,50.55,50.55,222860.0,40.1735,40.1735,40.1497,40.1497,222860.0
2018-05-25 15:40:00,50.55,50.56,50.49,50.5,265683.0,40.1497,40.1576,40.102,40.11,265683.0
2018-05-25 15:45:00,50.5,50.51,50.44,50.45,434965.0,40.11,40.1179,40.0623,40.0702,434965.0
2018-05-25 15:50:00,50.45,50.48,50.44,50.46,564722.0,40.0702,40.0941,40.0623,40.0782,564722.0
2018-05-25 15:55:00,50.46,50.5,50.45,50.47,1056506.0,40.0782,40.11,40.0702,40.0861,1056506.0
2018-05-29 09:30:00,50.41,50.51,50.34,50.36,524726.0,40.0385,40.1179,39.9829,39.9988,524726.0
2018-05-29 09:35:00,50.36,50.37,50.22,50.3,552656.0,39.9988,40.0067,39.8876,39.9511,552656.0
2018-05-29 09:40:00,50.3,50.33,50.22,50.24,210458.0,39.9511,39.9749,39.8876,39.9034,210458.0
2018-05-29 09:45:00,50.25,50.27,50.2,50.22,154766.0,39.9114,39.9273,39.8717,39.8876,154766.0
2018-05-29 09:50:00,50.22,50.28,50.14,50.18,208649.0,39.8876,39.9352,39.824,39.8558,208649.0
2018-05-29 09:55:00,50.18,50.25,50.17,50.24,333648.0,39.8558,39.9114,39.8478,39.9034,333648.0
2018-05-29 10:00:00,50.23,50.27,50.21,50.26,438493.0,39.8955,39.9273,39.8796,39.9193,438493.0
2018-05-29 10:05:00,50.27,50.27,50.19,50.21,254021.0,39.9273,39.9273,39.8637,39.8796,254021.0
2018-05-29 10:10:00,50.21,50.37,50.19,50.34,399880.0,39.8796,40.0067,39.8637,39.9829,399880.0
2018-05-29 10:15:00,50.34,50.46,50.33,50.44,335975.0,39.9829,40.0782,39.9749,40.0623,335975.0
2018-05-29 10:20:00,50.44,50.47,50.41,50.43,185690.0,40.0623,40.0861,40.0385,40.0544,185690.0
2018-05-29 10:25:00,50.44,50.52,50.42,50.49,274120.0,40.0623,40.1258,40.0464,40.102,274120.0
2018-05-29 10:30:00,50.48,50.57,50.47,50.54,402868.0,40.0941,40.1656,40.0861,40.1417,402868.0
2018-05-29 10:35:00,50.55,50.59,50.53,50.54,202419.0,40.1497,40.1814,40.1338,40.1417,202419.0
2018-05-29 10:40:00,50.54,50.56,50.5,50.54,236508.0,40.1417,40.1576,40.11,40.1417,236508.0
2018-05-29 10:45:00,50.53,50.58,50.49,50.57,228960.0,40.1338,40.1735,40.102,40.1656,228960.0
2018-05-29 10:50:00,50.58,50.63,50.58,50.62,215454.0,40.1735,40.2132,40.1735,40.2053,215454.0
2018-05-29 10:55:00,50.63,50.69,50.6,50.62,160267.0,40.2132,40.2609,40.1894,40.2053,160267.0
2018-05-29 11:00:00,50.62,50.67,50.6,50.66,107320.0,40.2053,40.245,40.1894,40.237,107320.0
2018-05-29 11:05:00,50.66,50.72,50.61,50.67,202057.0,40.237,40.2847,40.1973,40.245,202057.0
2018-05-29 11:10:00,50.66,50.72,50.66,50.7,76128.0,40.237,40.2847,40.237,40.2688,76128.0
2018-05-29 11:15:00,50.7,50.72,50.67,50.7,138168.0,40.2688,40.2847,40.245,40.2688,138168.0
2018-05-29 11:20:00,50.71,50.77,50.7,50.76,143549.0,40.2767,40.3244,40.2688,40.3165,143549.0
2018-05-29 11:25:00,50.76,50.79,50.74,50.74,260719.0,40.3165,40.3403,40.3006,40.3006,260719.0
2018-05-29 11:30:00,50.73,50.73,50.66,50.67,147178.0,40.2926,40.2926,40.237,40.245,147178.0
2018-05-29 11:35:00,50.67,50.68,50.64,50.66,79706.0,40.245,40.2529,40.2211,40.237,79706.0
2018-05-29 11:40:00,50.67,50.73,50.67,50.69,124080.0,40.245,40.2926,40.245,40.2609,124080.0
2018-05-29 11:45:00,50.69,50.84,50.68,50.78,557005.0,40.2609,40.38,40.2529,40.3323,557005.0
2018-05-29 11:50:00,50.77,50.8,50.71,50.72,468797.0,40.3244,40.3482,40.2767,40.2847,468797.0
2018-05-29 11:55:00,50.72,50.73,50.68,50.72,130113.0,40.2847,40.2926,40.2529,40.2847,130113.0
2018-05-29 12:00:00,50.72,50.73,50.64,50.64,160600.0,40.2847,40.2926,40.2211,40.2211,160600.0
2018-05-29 12:05:00,50.64,50.65,50.58,50.61,165657.0,40.2211,40.2291,40.1735,40.1973,165657.0
2018-05-29 12:10:00,50.61,50.62,50.53,50.56,87591.0,40.1973,40.2053,40.1338,40.1576,87591.0
2018-05-29 12:15:00,50.55,50.58,50.51,50.53,123605.0,40.1497,40.1735,40.1179,40.1338,123605.0
2018-05-29 12:20:00,50.53,50.53,50.49,50.52,94407.0,40.1338,40.1338,40.102,40.1258,94407.0
2018-05-29 12:25:00,50.52,50.56,50.51,50.52,98256.0,40.1258,40.1576,40.1179,40.1258,98256.0
2018-05-29 12:30:00,50.51,50.54,50.49,50.51,113558.0,40.1179,40.1417,40.102,40.1179,113558.0
2018-05-29 12:35:00,50.51,50.53,50.47,50.5,111273.0,40.1179,40.1338,40.0861,40.11,111273.0
2018-05-29 12:40:00,50.5,50.52,50.46,50.52,132220.0,40.11,40.1258,40.0782,40.1258,132220.0
2018-05-29 12:45:00,50.51,50.54,50.5,50.52,222201.0,40.1179,40.1417,40.11,40.1258,222201.0
2018-05-29 12:50:00,50.52,50.55,50.5,50.51,154063.0,40.1258,40.1497,40.11,40.1179,154063.0
2018-05-29 12:55:00,50.51,50.56,50.48,50.55,252843.0,40.1179,40.1576,40.0941,40.1497,252843.0
2018-05-29 13:00:00,50.55,50.59,50.54,50.57,226174.0,40.1497,40.1814,40.1417,40.1656,226174.0
2018-05-29 13:05:00,50.57,50.58,50.56,50.57,51573.0,40.1656,40.1735,40.1576,40.1656,51573.0
2018-05-29 13:10:00,50.57,50.57,50.51,50.53,106246.0,40.1656,40.1656,40.1179,40.1338,106246.0
2018-05-29 13:15:00,50.53,50.56,50.5,50.51,58804.0,40.1338,40.1576,40.11,40.1179,58804.0
2018-05-29 13:20:00,50.5,50.54,50.49,50.49,66453.0,40.11,40.1417,40.102,40.102,66453.0
2018-05-29 13:25:00,50.5,50.5,50.45,50.47,79694.0,40.11,40.11,40.0702,40.0861,79694.0
2018-05-29 13:30:00,50.47,50.48,50.42,50.47,80911.0,40.0861,40.0941,40.0464,40.0861,80911.0
2018-05-29 13:35:00,50.47,50.49,50.45,50.45,101573.0,40.0861,40.102,40.0702,40.0702,101573.0
2018-05-29 13:40:00,50.45,50.48,50.43,50.45,50322.0,40.0702,40.0941,40.0544,40.0702,50322.0
2018-05-29 13:45:00,50.44,50.47,50.44,50.46,45630.0,40.0623,40.0861,40.0623,40.0782,45630.0
2018-05-29 13:50:00,50.45,50.48,50.44,50.48,121588.0,40.0702,40.0941,40.0623,40.0941,121588.0
2018-05-29 13:55:00,50.48,50.51,50.47,50.48,70046.0,40.0941,40.1179,40.0861,40.0941,70046.0
2018-05-29 14:00:00,50.48,50.49,50.42,50.43,118404.0,40.0941,40.102,40.0464,40.0544,118404.0
2018-05-29 14:05:00,50.43,50.47,50.42,50.45,145419.0,40.0544,40.0861,40.0464,40.0702,145419.0
2018-05-29 14:10:00,50.45,50.46,50.4,50.41,84549.0,40.0702,40.0782,40.0305,40.0385,84549.0
2018-05-29 14:15:00,50.41,50.46,50.41,50.43,119898.0,40.0385,40.0782,40.0385,40.0544,119898.0
2018-05-29 14:20:00,50.43,50.46,50.41,50.45,231061.0,40.0544,40.0782,40.0385,40.0702,231061.0
2018-05-29 14:25:00,50.44,50.5,50.44,50.48,119369.0,40.0623,40.11,40.0623,40.0941,119369.0
2018-05-29 14:30:00,50.48,50.5,50.45,50.45,68221.0,40.0941,40.11,40.0702,40.0702,68221.0
2018-05-29 14:35:00,50.45,50.48,50.43,50.47,86396.0,40.0702,40.0941,40.0544,40.0861,86396.0
2018-05-29 14:40:00,50.47,50.47,50.38,50.38,179800.0,40.0861,40.0861,40.0146,40.0146,179800.0
2018-05-29 14:45:00,50.39,50.45,50.39,50.42,416387.0,40.0226,40.0702,40.0226,40.0464,416387.0
2018-05-29 14:50:00,50.42,50.46,50.37,50.4,204936.0,40.0464,40.0782,40.0067,40.0305,204936.0
2018-05-29 14:55:00,50.39,50.41,50.38,50.4,131948.0,40.0226,40.0385,40.0146,40.0305,131948.0
2018-05-29 15:00:00,50.41,50.42,50.32,50.34,155562.0,40.0385,40.0464,39.967,39.9829,155562.0
2018-05-29 15:05:00,50.33,50.36,50.31,50.32,124499.0,39.9749,39.9988,39.959,39.967,124499.0
2018-05-29 15:10:00,50.31,50.36,50.3,50.34,327208.0,39.959,39.9988,39.9511,39.9829,327208.0
2018-05-29 15:15:00,50.34,50.39,50.33,50.38,291216.0,39.9829,40.0226,39.9749,40.0146,291216.0
2018-05-29 15:20:00,50.38,50.42,50.37,50.41,206138.0,40.0146,40.0464,40.0067,40.0385,206138.0
2018-05-29 15:25:00,50.41,50.42,50.36,50.39,184298.0,40.0385,40.0464,39.9988,40.0226,184298.0
2018-05-29 15:30:00,50.39,50.39,50.33,50.37,204074.0,40.0226,40.0226,39.9749,40.0067,204074.0
2018-05-29 15:35:00,50.38,50.48,50.38,50.46,438952.0,40.0146,40.0941,40.0146,40.0782,438952.0
2018-05-29 15:40:00,50.46,50.49,50.45,50.49,225993.0,40.0782,40.102,40.0702,40.102,225993.0
2018-05-29 15:45:00,50.48,50.53,50.48,50.48,310239.0,40.0941,40.1338,40.0941,40.0941,310239.0
2018-05-29 15:50:00,50.48,50.53,50.48,50.52,349548.0,40.0941,40.1338,40.0941,40.1258,349548.0
2018-05-29 15:55:00,50.52,50.54,50.5,50.51,1042834.0,40.1258,40.1417,40.11,40.1179,1042834.0
2018-05-30 09:30:00,50.36,50.4,50.23,50.37,592665.0,39.9988,40.0305,39.8955,40.0067,592665.0
2018-05-30 09:35:00,50.36,50.5,50.35,50.48,383228.0,39.9988,40.11,39.9908,40.0941,383228.0
2018-05-30 09:40:00,50.48,50.52,50.43,50.45,231552.0,40.0941,40.1258,40.0544,40.0702,231552.0
2018-05-30 09:45:00,50.45,50.52,50.41,50.44,418046.0,40.0702,40.1258,40.0385,40.0623,418046.0
2018-05-30 09:50:00,50.45,50.49,50.4,50.41,274477.0,40.0702,40.102,40.0305,40.0385,274477.0
2018-05-30 09:55:00,50.41,50.51,50.4,50.51,306914.0,40.0385,40.1179,40.0305,40.1179,306914.0
2018-05-30 10:00:00,50.52,50.55,50.45,50.47,191505.0,40.1258,40.1497,40.0702,40.0861,191505.0
2018-05-30 10:05:00,50.48,50.48,50.42,50.42,138280.0,40.0941,40.0941,40.0464,40.0464,138280.0
2018-05-30 10:10:00,50.42,50.45,50.35,50.36,340889.0,40.0464,40.0702,39.9908,39.9988,340889.0
2018-05-30 10:15:00,50.36,50.37,50.31,50.34,245154.0,39.9988,40.0067,39.959,39.9829,245154.0
2018-05-30 10:20:00,50.34,50.45,50.34,50.45,189467.0,39.9829,40.0702,39.9829,40.0702,189467.0
2018-05-30 10:25:00,50.45,50.51,50.43,50.51,143978.0,40.0702,40.1179,40.0544,40.1179,143978.0
2018-05-30 10:30:00,50.5,50.57,50.49,50.54,97767.0,40.11,40.1656,40.102,40.1417,97767.0
2018-05-30 10:35:00,50.55,50.59,50.51,50.59,125299.0,40.1497,40.1814,40.1179,40.1814,125299.0
2018-05-30 10:40:00,50.59,50.6,50.54,50.56,195699.0,40.1814,40.1894,40.1417,40.1576,195699.0
2018-05-30 10:45:00,50.57,50.64,50.56,50.63,146250.0,40.1656,40.2211,40.1576,40.2132,146250.0
2018-05-30 10:50:00,50.63,50.64,50.59,50.63,80865.0,40.2132,40.2211,40.1814,40.2132,80865.0
2018-05-30 10:55:00,50.64,50.65,50.62,50.63,134064.0,40.2211,40.2291,40.2053,40.2132,134064.0
2018-05-30 11:00:00,50.63,50.64,50.59,50.63,146026.0,40.2132,40.2211,40.1814,40.2132,146026.0
2018-05-30 11:05:00,50.63,50.74,50.63,50.72,200046.0,40.2132,40.3006,40.2132,40.2847,200046.0
2018-05-30 11:10:00,50.72,50.76,50.71,50.75,117099.0,40.2847,40.3165,40.2767,40.3085,117099.0
2018-05-30 11:15:00,50.75,50.77,50.71,50.73,126537.0,40.3085,40.3244,40.2767,40.2926,126537.0
2018-05-30 11:20:00,50.73,50.76,50.72,50.73,115349.0,40.2926,40.3165,40.2847,40.2926,115349.0
2018-05-30 11:25:00,50.73,50.73,50.59,50.59,351480.0,40.2926,40.2926,40.1814,40.1814,351480.0
2018-05-30 11:30:00,50.6,50.62,50.55,50.57,129678.0,40.1894,40.2053,40.1497,40.1656,129678.0
2018-05-30 11:35:00,50.58,50.59,50.54,50.55,109929.0,40.1735,40.1814,40.1417,40.1497,109929.0
2018-05-30 11:40:00,50.55,50.59,50.53,50.56,76534.0,40.1497,40.1814,40.1338,40.1576,76534.0
2018-05-30 11:45:00,50.56,50.58,50.54,50.58,108551.0,40.1576,40.1735,40.1417,40.1735,108551.0
2018-05-30 11:50:00,50.58,50.63,50.57,50.62,138530.0,40.1735,40.2132,40.1656,40.2053,138530.0
2018-05-30 11:55:00,50.62,50.71,50.62,50.7,156120.0,40.2053,40.2767,40.2053,40.2688,156120.0
2018-05-30 12:00:00,50.7,50.77,50.69,50.75,105252.0,40.2688,40.3244,40.2609,40.3085,105252.0
2018-05-30 12:05:00,50.76,50.78,50.68,50.7,161422.0,40.3165,40.3323,40.2529,40.2688,161422.0
2018-05-30 12:10:00,50.69,50.71,50.66,50.66,73828.0,40.2609,40.2767,40.237,40.237,73828.0
2018-05-30 12:15:00,50.67,50.73,50.67,50.72,147879.0,40.245,40.2926,40.245,40.2847,147879.0
2018-05-30 12:20:00,50.72,50.72,50.65,50.67,91540.0,40.2847,40.2847,40.2291,40.245,91540.0
2018-05-30 12:25:00,50.67,50.67,50.64,50.67,40121.0,40.245,40.245,40.2211,40.245,40121.0
2018-05-30 12:30:00,50.67,50.67,50.63,50.64,99046.0,40.245,40.245,40.2132,40.2211,99046.0
2018-05-30 12:35:00,50.64,50.68,50.62,50.68,112917.0,40.2211,40.2529,40.2053,40.2529,112917.0
2018-05-30 12:40:00,50.68,50.75,50.67,50.74,97158.0,40.2529,40.3085,40.245,40.3006,97158.0
2018-05-30 12:45:00,50.74,50.76,50.68,50.69,133395.0,40.3006,40.3165,40.2529,40.2609,133395.0
2018-05-30 12:50:00,50.7,50.75,50.7,50.71,65030.0,40.2688,40.3085,40.2688,40.2767,65030.0
2018-05-30 12:55:00,50.71,50.77,50.69,50.76,148639.0,40.2767,40.3244,40.2609,40.3165,148639.0
2018-05-30 13:00:00,50.77,50.83,50.76,50.81,246754.0,40.3244,40.3721,40.3165,40.3562,246754.0
2018-05-30 13:05:00,50.81,50.86,50.81,50.85,62140.0,40.3562,40.3959,40.3562,40.3879,62140.0
2018-05-30 13:10:00,50.86,50.89,50.85,50.89,71904.0,40.3959,40.4197,40.3879,40.4197,71904.0
2018-05-30 13:15:00,50.89,50.9,50.86,50.89,121509.0,40.4197,40.4277,40.3959,40.4197,121509.0
2018-05-30 13:20:00,50.9,50.96,50.88,50.95,177994.0,40.4277,40.4753,40.4118,40.4674,177994.0
2018-05-30 13:25:00,50.94,50.96,50.91,50.91,94740.0,40.4594,40.4753,40.4356,40.4356,94740.0
2018-05-30 13:30:00,50.91,50.92,50.85,50.86,109622.0,40.4356,40.4435,40.3879,40.3959,109622.0
2018-05-30 13:35:00,50.85,50.88,50.82,50.88,63739.0,40.3879,40.4118,40.3641,40.4118,63739.0
2018-05-30 13:40:00,50.88,50.89,50.86,50.89,53567.0,40.4118,40.4197,40.3959,40.4197,53567.0
2018-05-30 13:45:00,50.89,50.91,50.87,50.89,88650.0,40.4197,40.4356,40.4038,40.4197,88650.0
2018-05-30 13:50:00,50.89,50.89,50.85,50.89,88005.0,40.4197,40.4197,40.3879,40.4197,88005.0
2018-05-30 13:55:00,50.89,50.9,50.84,50.84,73711.0,40.4197,40.4277,40.38,40.38,73711.0
2018-05-30 14:00:00,50.85,50.9,50.84,50.9,97482.0,40.3879,40.4277,40.38,40.4277,97482.0
2018-05-30 14:05:00,50.9,50.94,50.89,50.92,84266.0,40.4277,40.4594,40.4197,40.4435,84266.0
2018-05-30 14:10:00,50.92,50.97,50.91,50.97,91233.0,40.4435,40.4833,40.4356,40.4833,91233.0
2018-05-30 14:15:00,50.97,50.99,50.94,50.97,229391.0,40.4833,40.4991,40.4594,40.4833,229391.0
2018-05-30 14:20:00,50.97,51.0,50.94,50.95,131719.0,40.4833,40.5071,40.4594,40.4674,131719.0
2018-05-30 14:25:00,50.95,50.95,50.91,50.92,281207.0,40.4674,40.4674,40.4356,40.4435,281207.0
2018-05-30 14:30:00,50.93,50.97,50.92,50.95,85662.0,40.4515,40.4833,40.4435,40.4674,85662.0
2018-05-30 14:35:00,50.95,50.96,50.93,50.96,69268.0,40.4674,40.4753,40.4515,40.4753,69268.0
2018-05-30 14:40:00,50.95,50.97,50.93,50.94,80153.0,40.4674,40.4833,40.4515,40.4594,80153.0
2018-05-30 14:45:00,50.94,50.96,50.92,50.94,95017.0,40.4594,40.4753,40.4435,40.4594,95017.0
2018-05-30 14:50:00,50.94,50.97,50.93,50.94,57955.0,40.4594,40.4833,40.4515,40.4594,57955.0
2018-05-30 14:55:00,50.93,50.96,50.93,50.95,137016.0,40.4515,40.4753,40.4515,40.4674,137016.0
2018-05-30 15:00:00,50.95,50.95,50.9,50.91,195152.0,40.4674,40.4674,40.4277,40.4356,195152.0
2018-05-30 15:05:00,50.91,50.96,50.9,50.95,170861.0,40.4356,40.4753,40.4277,40.4674,170861.0
2018-05-30 15:10:00,50.95,50.95,50.91,50.91,107119.0,40.4674,40.4674,40.4356,40.4356,107119.0
2018-05-30 15:15:00,50.92,50.94,50.89,50.9,182397.0,40.4435,40.4594,40.4197,40.4277,182397.0
2018-05-30 15:20:00,50.91,50.92,50.89,50.89,132760.0,40.4356,40.4435,40.4197,40.4197,132760.0
2018-05-30 15:25:00,50.89,50.92,50.88,50.9,128826.0,40.4197,40.4435,40.4118,40.4277,128826.0
2018-05-30 15:30:00,50.89,50.91,50.86,50.86,189956.0,40.4197,40.4356,40.3959,40.3959,189956.0
2018-05-30 15:35:00,50.87,50.89,50.86,50.87,143150.0,40.4038,40.4197,40.3959,40.4038,143150.0
2018-05-30 15:40:00,50.87,50.87,50.83,50.85,260301.0,40.4038,40.4038,40.3721,40.3879,260301.0
2018-05-30 15:45:00,50.85,50.87,50.83,50.85,197538.0,40.3879,40.4038,40.3721,40.3879,197538.0
2018-05-30 15:50:00,50.85,50.89,50.85,50.89,240453.0,40.3879,40.4197,40.3879,40.4197,240453.0
2018-05-30 15:55:00,50.89,50.91,50.87,50.89,1118570.0,40.4197,40.4356,40.4038,40.4197,1118570.0
2018-05-31 09:30:00,50.85,50.85,50.75,50.77,231186.0,40.3879,40.3879,40.3085,40.3244,231186.0
2018-05-31 09:35:00,50.77,50.77,50.58,50.59,293695.0,40.3244,40.3244,40.1735,40.1814,293695.0
2018-05-31 09:40:00,50.59,50.63,50.54,50.61,307287.0,40.1814,40.2132,40.1417,40.1973,307287.0
2018-05-31 09:45:00,50.62,50.7,50.6,50.7,243538.0,40.2053,40.2688,40.1894,40.2688,243538.0
2018-05-31 09:50:00,50.69,50.77,50.68,50.71,198921.0,40.2609,40.3244,40.2529,40.2767,198921.0
2018-05-31 09:55:00,50.71,50.76,50.7,50.75,135194.0,40.2767,40.3165,40.2688,40.3085,135194.0
2018-05-31 10:00:00,50.75,50.79,50.74,50.78,156995.0,40.3085,40.3403,40.3006,40.3323,156995.0
2018-05-31 10:05:00,50.78,50.84,50.74,50.74,151767.0,40.3323,40.38,40.3006,40.3006,151767.0
2018-05-31 10:10:00,50.74,50.8,50.74,50.8,183537.0,40.3006,40.3482,40.3006,40.3482,183537.0
2018-05-31 10:15:00,50.79,50.8,50.72,50.75,84645.0,40.3403,40.3482,40.2847,40.3085,84645.0
2018-05-31 10:20:00,50.75,50.78,50.74,50.78,84056.0,40.3085,40.3323,40.3006,40.3323,84056.0
2018-05-31 10:25:00,50.79,50.79,50.73,50.74,89325.0,40.3403,40.3403,40.2926,40.3006,89325.0
2018-05-31 10:30:00,50.74,50.75,50.7,50.73,151822.0,40.3006,40.3085,40.2688,40.2926,151822.0
2018-05-31 10:35:00,50.74,50.87,50.74,50.87,194347.0,40.3006,40.4038,40.3006,40.4038,194347.0
2018-05-31 10:40:00,50.87,50.96,50.86,50.95,164704.0,40.4038,40.4753,40.3959,40.4674,164704.0
2018-05-31 10:45:00,50.96,51.16,50.95,51.16,336883.0,40.4753,40.6342,40.4674,40.6342,336883.0
2018-05-31 10:50:00,51.15,51.16,51.02,51.04,355752.0,40.6262,40.6342,40.523,40.5389,355752.0
2018-05-31 10:55:00,51.04,51.04,50.99,51.03,198530.0,40.5389,40.5389,40.4991,40.5309,198530.0
2018-05-31 11:00:00,51.03,51.03,50.96,50.98,353573.0,40.5309,40.5309,40.4753,40.4912,353573.0
2018-05-31 11:05:00,50.99,51.15,50.99,51.12,176132.0,40.4991,40.6262,40.4991,40.6024,176132.0
2018-05-31 11:10:00,51.11,51.22,51.11,51.19,180973.0,40.5944,40.6818,40.5944,40.658,180973.0
2018-05-31 11:15:00,51.2,51.21,51.16,51.21,195330.0,40.6659,40.6739,40.6342,40.6739,195330.0
2018-05-31 11:20:00,51.2,51.21,51.13,51.16,210256.0,40.6659,40.6739,40.6103,40.6342,210256.0
2018-05-31 11:25:00,51.16,51.18,51.09,51.12,252273.0,40.6342,40.65,40.5786,40.6024,252273.0
2018-05-31 11:30:00,51.12,51.19,51.08,51.17,911405.0,40.6024,40.658,40.5706,40.6421,911405.0
2018-05-31 11:35:00,51.16,51.2,51.1,51.1,411911.0,40.6342,40.6659,40.5865,40.5865,411911.0
2018-05-31 11:40:00,51.1,51.17,51.09,51.16,258807.0,40.5865,40.6421,40.5786,40.6342,258807.0
2018-05-31 11:45:00,51.16,51.24,51.15,51.22,147072.0,40.6342,40.6977,40.6262,40.6818,147072.0
2018-05-31 11:50:00,51.22,51.27,51.21,51.24,178032.0,40.6818,40.7215,40.6739,40.6977,178032.0
2018-05-31 11:55:00,51.24,51.26,51.19,51.19,194020.0,40.6977,40.7136,40.658,40.658,194020.0
2018-05-31 12:00:00,51.2,51.21,51.14,51.16,398460.0,40.6659,40.6739,40.6183,40.6342,398460.0
2018-05-31 12:05:00,51.17,51.2,51.15,51.18,126534.0,40.6421,40.6659,40.6262,40.65,126534.0
2018-05-31 12:10:00,51.18,51.25,51.18,51.23,131306.0,40.65,40.7056,40.65,40.6898,131306.0
2018-05-31 12:15:00,51.23,51.23,51.18,51.2,118954.0,40.6898,40.6898,40.65,40.6659,118954.0
2018-05-31 12:20:00,51.2,51.24,51.2,51.23,63022.0,40.6659,40.6977,40.6659,40.6898,63022.0
2018-05-31 12:25:00,51.24,51.29,51.24,51.25,104125.0,40.6977,40.7374,40.6977,40.7056,104125.0
2018-05-31 12:30:00,51.26,51.28,51.23,51.26,131651.0,40.7136,40.7295,40.6898,40.7136,131651.0
2018-05-31 12:35:00,51.26,51.26,51.15,51.19,149546.0,40.7136,40.7136,40.6262,40.658,149546.0
2018-05-31 12:40:00,51.18,51.21,51.15,51.17,88013.0,40.65,40.6739,40.6262,40.6421,88013.0
2018-05-31 12:45:00,51.17,51.18,51.14,51.16,34558.0,40.6421,40.65,40.6183,40.6342,34558.0
2018-05-31 12:50:00,51.17,51.2,51.15,51.16,63382.0,40.6421,40.6659,40.6262,40.6342,63382.0
2018-05-31 12:55:00,51.16,51.17,51.14,51.16,53545.0,40.6342,40.6421,40.6183,40.6342,53545.0
2018-05-31 13:00:00,51.15,51.16,51.12,51.13,84132.0,40.6262,40.6342,40.6024,40.6103,84132.0
2018-05-31 13:05:00,51.13,51.13,51.08,51.08,61144.0,40.6103,40.6103,40.5706,40.5706,61144.0
2018-05-31 13:10:00,51.08,51.11,51.06,51.1,91337.0,40.5706,40.5944,40.5547,40.5865,91337.0
2018-05-31 13:15:00,51.09,51.1,51.04,51.07,107037.0,40.5786,40.5865,40.5389,40.5627,107037.0
2018-05-31 13:20:00,51.07,51.08,51.01,51.02,60575.0,40.5627,40.5706,40.515,40.523,60575.0
2018-05-31 13:25:00,51.01,51.04,50.99,51.03,101796.0,40.515,40.5389,40.4991,40.5309,101796.0
2018-05-31 13:30:00,51.02,51.03,50.95,50.96,162316.0,40.523,40.5309,40.4674,40.4753,162316.0
2018-05-31 13:35:00,50.96,51.0,50.95,50.97,107379.0,40.4753,40.5071,40.4674,40.4833,107379.0
2018-05-31 13:40:00,50.97,51.0,50.95,51.0,64336.0,40.4833,40.5071,40.4674,40.5071,64336.0
2018-05-31 13:45:00,51.0,51.05,50.99,51.03,100664.0,40.5071,40.5468,40.4991,40.5309,100664.0
2018-05-31 13:50:00,51.03,51.03,50.99,51.02,81450.0,40.5309,40.5309,40.4991,40.523,81450.0
2018-05-31 13:55:00,51.01,51.03,50.98,51.02,76699.0,40.515,40.5309,40.4912,40.523,76699.0
2018-05-31 14:00:00,51.02,51.04,50.94,50.95,119026.0,40.523,40.5389,40.4594,40.4674,119026.0
2018-05-31 14:05:00,50.94,50.97,50.93,50.96,64982.0,40.4594,40.4833,40.4515,40.4753,64982.0
2018-05-31 14:10:00,50.96,50.98,50.92,50.94,109469.0,40.4753,40.4912,40.4435,40.4594,109469.0
2018-05-31 14:15:00,50.93,50.98,50.91,50.93,110625.0,40.4515,40.4912,40.4356,40.4515,110625.0
2018-05-31 14:20:00,50.92,50.96,50.91,50.94,76655.0,40.4435,40.4753,40.4356,40.4594,76655.0
2018-05-31 14:25:00,50.94,50.96,50.93,50.95,49626.0,40.4594,40.4753,40.4515,40.4674,49626.0
2018-05-31 14:30:00,50.94,50.96,50.9,50.91,130936.0,40.4594,40.4753,40.4277,40.4356,130936.0
2018-05-31 14:35:00,50.91,50.94,50.9,50.94,72616.0,40.4356,40.4594,40.4277,40.4594,72616.0
2018-05-31 14:40:00,50.94,50.94,50.91,50.93,123371.0,40.4594,40.4594,40.4356,40.4515,123371.0
2018-05-31 14:45:00,50.93,50.94,50.85,50.88,153260.0,40.4515,40.4594,40.3879,40.4118,153260.0
2018-05-31 14:50:00,50.88,50.92,50.86,50.91,100328.0,40.4118,40.4435,40.3959,40.4356,100328.0
2018-05-31 14:55:00,50.91,50.91,50.87,50.9,101800.0,40.4356,40.4356,40.4038,40.4277,101800.0
2018-05-31 15:00:00,50.9,50.92,50.88,50.88,102727.0,40.4277,40.4435,40.4118,40.4118,102727.0
2018-05-31 15:05:00,50.89,50.91,50.86,50.91,250993.0,40.4197,40.4356,40.3959,40.4356,250993.0
2018-05-31 15:10:00,50.9,50.92,50.85,50.87,117127.0,40.4277,40.4435,40.3879,40.4038,117127.0
2018-05-31 15:15:00,50.87,50.9,50.87,50.89,148333.0,40.4038,40.4277,40.4038,40.4197,148333.0
2018-05-31 15:20:00,50.89,50.92,50.88,50.89,215671.0,40.4197,40.4435,40.4118,40.4197,215671.0
2018-05-31 15:25:00,50.89,50.95,50.88,50.95,108332.0,40.4197,40.4674,40.4118,40.4674,108332.0
2018-05-31 15:30:00,50.95,50.97,50.92,50.94,228098.0,40.4674,40.4833,40.4435,40.4594,228098.0
2018-05-31 15:35:00,50.94,50.98,50.93,50.96,191555.0,40.4594,40.4912,40.4515,40.4753,191555.0
2018-05-31 15:40:00,50.96,50.99,50.95,50.97,196075.0,40.4753,40.4991,40.4674,40.4833,196075.0
2018-05-31 15:45:00,50.97,50.97,50.93,50.95,235345.0,40.4833,40.4833,40.4515,40.4674,235345.0
2018-05-31 15:50:00,50.94,50.99,50.93,50.97,411776.0,40.4594,40.4991,40.4515,40.4833,411776.0
2018-05-31 15:55:00,50.97,51.04,50.97,50.99,1634450.0,40.4833,40.5389,40.4833,40.4991,1634450.0
2018-06-01 09:30:00,50.86,50.88,50.65,50.78,538729.0,40.3959,40.4118,40.2291,40.3323,538729.0
2018-06-01 09:35:00,50.78,50.8,50.71,50.71,274016.0,40.3323,40.3482,40.2767,40.2767,274016.0
2018-06-01 09:40:00,50.71,50.73,50.65,50.66,242855.0,40.2767,40.2926,40.2291,40.237,242855.0
2018-06-01 09:45:00,50.66,50.66,50.6,50.62,89102.0,40.237,40.237,40.1894,40.2053,89102.0
2018-06-01 09:50:00,50.62,50.63,50.52,50.57,570235.0,40.2053,40.2132,40.1258,40.1656,570235.0
2018-06-01 09:55:00,50.57,50.58,50.49,50.57,126646.0,40.1656,40.1735,40.102,40.1656,126646.0
2018-06-01 10:00:00,50.57,50.6,50.52,50.59,82425.0,40.1656,40.1894,40.1258,40.1814,82425.0
2018-06-01 10:05:00,50.59,50.7,50.59,50.66,318548.0,40.1814,40.2688,40.1814,40.237,318548.0
2018-06-01 10:10:00,50.66,50.67,50.6,50.64,422614.0,40.237,40.245,40.1894,40.2211,422614.0
2018-06-01 10:15:00,50.64,50.72,50.61,50.62,197518.0,40.2211,40.2847,40.1973,40.2053,197518.0
2018-06-01 10:20:00,50.62,50.64,50.52,50.53,556065.0,40.2053,40.2211,40.1258,40.1338,556065.0
2018-06-01 10:25:00,50.53,50.55,50.46,50.51,107942.0,40.1338,40.1497,40.0782,40.1179,107942.0
2018-06-01 10:30:00,50.5,50.52,50.46,50.49,99573.0,40.11,40.1258,40.0782,40.102,99573.0
2018-06-01 10:35:00,50.49,50.53,50.33,50.34,1392855.0,40.102,40.1338,39.9749,39.9829,1392855.0
2018-06-01 10:40:00,50.35,50.41,50.28,50.3,236865.0,39.9908,40.0385,39.9352,39.9511,236865.0
2018-06-01 10:45:00,50.31,50.38,50.3,50.38,130204.0,39.959,40.0146,39.9511,40.0146,130204.0
2018-06-01 10:50:00,50.38,50.4,50.32,50.35,323457.0,40.0146,40.0305,39.967,39.9908,323457.0
2018-06-01 10:55:00,50.34,50.35,50.3,50.32,253162.0,39.9829,39.9908,39.9511,39.967,253162.0
2018-06-01 11:00:00,50.32,50.33,50.17,50.2,358928.0,39.967,39.9749,39.8478,39.8717,358928.0
2018-06-01 11:05:00,50.19,50.21,50.13,50.17,276341.0,39.8637,39.8796,39.8161,39.8478,276341.0
2018-06-01 11:10:00,50.16,50.24,50.16,50.21,174784.0,39.8399,39.9034,39.8399,39.8796,174784.0
2018-06-01 11:15:00,50.2,50.21,50.14,50.2,263602.0,39.8717,39.8796,39.824,39.8717,263602.0
2018-06-01 11:20:00,50.2,50.21,50.12,50.14,257112.0,39.8717,39.8796,39.8081,39.824,257112.0
2018-06-01 11:25:00,50.14,50.16,50.09,50.1,170904.0,39.824,39.8399,39.7843,39.7923,170904.0
2018-06-01 11:30:00,50.11,50.13,50.07,50.08,248251.0,39.8002,39.8161,39.7684,39.7764,248251.0
2018-06-01 11:35:00,50.07,50.08,50.0,50.02,387180.0,39.7684,39.7764,39.7128,39.7287,387180.0
2018-06-01 11:40:00,50.02,50.04,49.97,50.0,144850.0,39.7287,39.7446,39.689,39.7128,144850.0
2018-06-01 11:45:00,50.01,50.05,50.0,50.02,201397.0,39.7208,39.7525,39.7128,39.7287,201397.0
2018-06-01 11:50:00,50.02,50.06,50.0,50.05,124532.0,39.7287,39.7605,39.7128,39.7525,124532.0
2018-06-01 11:55:00,50.04,50.08,50.01,50.08,144945.0,39.7446,39.7764,39.7208,39.7764,144945.0
2018-06-01 12:00:00,50.08,50.1,50.05,50.06,102500.0,39.7764,39.7923,39.7525,39.7605,102500.0
2018-06-01 12:05:00,50.06,50.1,50.05,50.09,117843.0,39.7605,39.7923,39.7525,39.7843,117843.0
2018-06-01 12:10:00,50.09,50.13,50.08,50.09,101480.0,39.7843,39.8161,39.7764,39.7843,101480.0
2018-06-01 12:15:00,50.09,50.13,50.08,50.12,99717.0,39.7843,39.8161,39.7764,39.8081,99717.0
2018-06-01 12:20:00,50.11,50.13,50.1,50.12,61862.0,39.8002,39.8161,39.7923,39.8081,61862.0
2018-06-01 12:25:00,50.11,50.13,50.08,50.09,186509.0,39.8002,39.8161,39.7764,39.7843,186509.0
2018-06-01 12:30:00,50.08,50.15,50.08,50.15,114687.0,39.7764,39.832,39.7764,39.832,114687.0
2018-06-01 12:35:00,50.15,50.17,50.13,50.15,157127.0,39.832,39.8478,39.8161,39.832,157127.0
2018-06-01 12:40:00,50.16,50.16,50.12,50.13,123781.0,39.8399,39.8399,39.8081,39.8161,123781.0
2018-06-01 12:45:00,50.13,50.14,50.09,50.09,95558.0,39.8161,39.824,39.7843,39.7843,95558.0
2018-06-01 12:50:00,50.09,50.12,50.07,50.08,87587.0,39.7843,39.8081,39.7684,39.7764,87587.0
2018-06-01 12:55:00,50.07,50.12,50.07,50.11,59020.0,39.7684,39.8081,39.7684,39.8002,59020.0
2018-06-01 13:00:00,50.11,50.14,50.09,50.12,56637.0,39.8002,39.824,39.7843,39.8081,56637.0
2018-06-01 13:05:00,50.12,50.16,50.09,50.15,374038.0,39.8081,39.8399,39.7843,39.832,374038.0
2018-06-01 13:10:00,50.15,50.19,50.14,50.18,130383.0,39.832,39.8637,39.824,39.8558,130383.0
2018-06-01 13:15:00,50.18,50.2,50.14,50.15,210363.0,39.8558,39.8717,39.824,39.832,210363.0
2018-06-01 13:20:00,50.15,50.17,50.13,50.17,168089.0,39.832,39.8478,39.8161,39.8478,168089.0
2018-06-01 13:25:00,50.17,50.18,50.15,50.16,60809.0,39.8478,39.8558,39.832,39.8399,60809.0
2018-06-01 13:30:00,50.15,50.17,50.1,50.1,79049.0,39.832,39.8478,39.7923,39.7923,79049.0
2018-06-01 13:35:00,50.1,50.1,50.03,50.04,83284.0,39.7923,39.7923,39.7367,39.7446,83284.0
2018-06-01 13:40:00,50.04,50.06,50.03,50.04,38724.0,39.7446,39.7605,39.7367,39.7446,38724.0
2018-06-01 13:45:00,50.04,50.05,50.02,50.05,38806.0,39.7446,39.7525,39.7287,39.7525,38806.0
2018-06-01 13:50:00,50.05,50.05,50.01,50.03,79075.0,39.7525,39.7525,39.7208,39.7367,79075.0
2018-06-01 13:55:00,50.03,50.04,50.01,50.03,54882.0,39.7367,39.7446,39.7208,39.7367,54882.0
2018-06-01 14:00:00,50.03,50.11,50.03,50.11,37403.0,39.7367,39.8002,39.7367,39.8002,37403.0
2018-06-01 14:05:00,50.11,50.17,50.1,50.16,68211.0,39.8002,39.8478,39.7923,39.8399,68211.0
2018-06-01 14:10:00,50.16,50.18,50.12,50.14,535121.0,39.8399,39.8558,39.8081,39.824,535121.0
2018-06-01 14:15:00,50.14,50.18,50.13,50.17,87940.0,39.824,39.8558,39.8161,39.8478,87940.0
2018-06-01 14:20:00,50.16,50.24,50.16,50.23,141637.0,39.8399,39.9034,39.8399,39.8955,141637.0
2018-06-01 14:25:00,50.23,50.26,50.23,50.26,163074.0,39.8955,39.9193,39.8955,39.9193,163074.0
2018-06-01 14:30:00,50.26,50.26,50.23,50.24,124527.0,39.9193,39.9193,39.8955,39.9034,124527.0
2018-06-01 14:35:00,50.24,50.29,50.24,50.29,234119.0,39.9034,39.9432,39.9034,39.9432,234119.0
2018-06-01 14:40:00,50.29,50.34,50.28,50.33,76692.0,39.9432,39.9829,39.9352,39.9749,76692.0
2018-06-01 14:45:00,50.33,50.37,50.32,50.33,88634.0,39.9749,40.0067,39.967,39.9749,88634.0
2018-06-01 14:50:00,50.34,50.34,50.29,50.29,51795.0,39.9829,39.9829,39.9432,39.9432,51795.0
2018-06-01 14:55:00,50.29,50.31,50.28,50.29,97084.0,39.9432,39.959,39.9352,39.9432,97084.0
2018-06-01 15:00:00,50.28,50.29,50.24,50.25,122007.0,39.9352,39.9432,39.9034,39.9114,122007.0
2018-06-01 15:05:00,50.25,50.25,50.19,50.2,210593.0,39.9114,39.9114,39.8637,39.8717,210593.0
2018-06-01 15:10:00,50.2,50.2,50.15,50.17,113257.0,39.8717,39.8717,39.832,39.8478,113257.0
2018-06-01 15:15:00,50.17,50.18,50.15,50.15,112262.0,39.8478,39.8558,39.832,39.832,112262.0
2018-06-01 15:20:00,50.15,50.17,50.14,50.16,88256.0,39.832,39.8478,39.824,39.8399,88256.0
2018-06-01 15:25:00,50.16,50.2,50.16,50.19,123170.0,39.8399,39.8717,39.8399,39.8637,123170.0
2018-06-01 15:30:00,50.2,50.2,50.18,50.2,174282.0,39.8717,39.8717,39.8558,39.8717,174282.0
2018-06-01 15:35:00,50.2,50.23,50.2,50.22,168068.0,39.8717,39.8955,39.8717,39.8876,168068.0
2018-06-01 15:40:00,50.22,50.23,50.2,50.23,117850.0,39.8876,39.8955,39.8717,39.8955,117850.0
2018-06-01 15:45:00,50.23,50.25,50.22,50.23,165173.0,39.8955,39.9114,39.8876,39.8955,165173.0
2018-06-01 15:50:00,50.23,50.24,50.2,50.24,326056.0,39.8955,39.9034,39.8717,39.9034,326056.0
2018-06-01 15:55:00,50.23,50.24,50.15,50.19,1629198.0,39.8955,39.9034,39.832,39.8637,1629198.0
2018-06-04 09:30:00,50.25,50.48,50.25,50.4,189619.0,39.9114,40.0941,39.9114,40.0305,189619.0
2018-06-04 09:35:00,50.39,50.49,50.33,50.47,199370.0,40.0226,40.102,39.9749,40.0861,199370.0
2018-06-04 09:40:00,50.47,50.52,50.43,50.43,195604.0,40.0861,40.1258,40.0544,40.0544,195604.0
2018-06-04 09:45:00,50.43,50.47,50.38,50.45,136514.0,40.0544,40.0861,40.0146,40.0702,136514.0
2018-06-04 09:50:00,50.44,50.47,50.39,50.44,180850.0,40.0623,40.0861,40.0226,40.0623,180850.0
2018-06-04 09:55:00,50.44,50.49,50.42,50.43,91145.0,40.0623,40.102,40.0464,40.0544,91145.0
2018-06-04 10:00:00,50.43,50.5,50.4,50.45,212337.0,40.0544,40.11,40.0305,40.0702,212337.0
2018-06-04 10:05:00,50.46,50.47,50.35,50.39,134610.0,40.0782,40.0861,39.9908,40.0226,134610.0
2018-06-04 10:10:00,50.39,50.39,50.26,50.29,184811.0,40.0226,40.0226,39.9193,39.9432,184811.0
2018-06-04 10:15:00,50.28,50.28,50.17,50.19,88418.0,39.9352,39.9352,39.8478,39.8637,88418.0
2018-06-04 10:20:00,50.19,50.2,50.11,50.13,165289.0,39.8637,39.8717,39.8002,39.8161,165289.0
2018-06-04 10:25:00,50.13,50.13,49.98,49.98,322423.0,39.8161,39.8161,39.6969,39.6969,322423.0
2018-06-04 10:30:00,49.98,50.0,49.92,49.97,354312.0,39.6969,39.7128,39.6493,39.689,354312.0
2018-06-04 10:35:00,49.98,50.01,49.93,49.99,101862.0,39.6969,39.7208,39.6572,39.7049,101862.0
2018-06-04 10:40:00,49.98,49.98,49.88,49.88,444347.0,39.6969,39.6969,39.6175,39.6175,444347.0
2018-06-04 10:45:00,49.88,49.9,49.85,49.89,124260.0,39.6175,39.6334,39.5937,39.6255,124260.0
2018-06-04 10:50:00,49.9,49.92,49.81,49.82,300811.0,39.6334,39.6493,39.5619,39.5699,300811.0
2018-06-04 10:55:00,49.82,49.85,49.79,49.83,188749.0,39.5699,39.5937,39.546,39.5778,188749.0
2018-06-04 11:00:00,49.83,49.92,49.83,49.89,154482.0,39.5778,39.6493,39.5778,39.6255,154482.0
2018-06-04 11:05:00,49.88,49.93,49.87,49.92,117706.0,39.6175,39.6572,39.6096,39.6493,117706.0
2018-06-04 11:10:00,49.91,49.93,49.87,49.87,273616.0,39.6413,39.6572,39.6096,39.6096,273616.0
2018-06-04 11:15:00,49.87,49.91,49.84,49.89,124931.0,39.6096,39.6413,39.5857,39.6255,124931.0
2018-06-04 11:20:00,49.89,49.93,49.88,49.91,169326.0,39.6255,39.6572,39.6175,39.6413,169326.0
2018-06-04 11:25:00,49.92,49.94,49.88,49.91,137107.0,39.6493,39.6652,39.6175,39.6413,137107.0
2018-06-04 11:30:00,49.91,49.95,49.89,49.95,141744.0,39.6413,39.6731,39.6255,39.6731,141744.0
2018-06-04 11:35:00,49.95,50.02,49.93,50.02,193535.0,39.6731,39.7287,39.6572,39.7287,193535.0
2018-06-04 11:40:00,50.01,50.04,49.96,49.98,205573.0,39.7208,39.7446,39.6811,39.6969,205573.0
2018-06-04 11:45:00,49.97,49.99,49.95,49.95,191389.0,39.689,39.7049,39.6731,39.6731,191389.0
2018-06-04 11:50:00,49.95,50.0,49.94,49.98,122819.0,39.6731,39.7128,39.6652,39.6969,122819.0
2018-06-04 11:55:00,49.98,49.99,49.95,49.97,245882.0,39.6969,39.7049,39.6731,39.689,245882.0
2018-06-04 12:00:00,49.96,50.0,49.96,49.96,169046.0,39.6811,39.7128,39.6811,39.6811,169046.0
2018-06-04 12:05:00,49.96,49.97,49.94,49.96,143925.0,39.6811,39.689,39.6652,39.6811,143925.0
2018-06-04 12:10:00,49.96,49.98,49.91,49.93,84794.0,39.6811,39.6969,39.6413,39.6572,84794.0
2018-06-04 12:15:00,49.93,49.95,49.91,49.92,35362.0,39.6572,39.6731,39.6413,39.6493,35362.0
2018-06-04 12:20:00,49.93,49.94,49.84,49.87,389789.0,39.6572,39.6652,39.5857,39.6096,389789.0
2018-06-04 12:25:00,49.87,49.89,49.85,49.89,112758.0,39.6096,39.6255,39.5937,39.6255,112758.0
2018-06-04 12:30:00,49.88,49.88,49.84,49.86,77579.0,39.6175,39.6175,39.5857,39.6016,77579.0
2018-06-04 12:35:00,49.87,49.87,49.84,49.86,74835.0,39.6096,39.6096,39.5857,39.6016,74835.0
2018-06-04 12:40:00,49.86,49.89,49.85,49.87,63237.0,39.6016,39.6255,39.5937,39.6096,63237.0
2018-06-04 12:45:00,49.87,49.89,49.84,49.84,57694.0,39.6096,39.6255,39.5857,39.5857,57694.0
2018-06-04 12:50:00,49.85,49.87,49.84,49.85,45798.0,39.5937,39.6096,39.5857,39.5937,45798.0
2018-06-04 12:55:00,49.84,49.9,49.84,49.9,45765.0,39.5857,39.6334,39.5857,39.6334,45765.0
2018-06-04 13:00:00,49.9,49.93,49.89,49.89,59672.0,39.6334,39.6572,39.6255,39.6255,59672.0
2018-06-04 13:05:00,49.89,49.89,49.84,49.85,60720.0,39.6255,39.6255,39.5857,39.5937,60720.0
2018-06-04 13:10:00,49.85,49.86,49.8,49.85,242364.0,39.5937,39.6016,39.554,39.5937,242364.0
2018-06-04 13:15:00,49.84,49.86,49.84,49.84,78142.0,39.5857,39.6016,39.5857,39.5857,78142.0
2018-06-04 13:20:00,49.85,49.85,49.81,49.83,47587.0,39.5937,39.5937,39.5619,39.5778,47587.0
2018-06-04 13:25:00,49.83,49.84,49.81,49.83,38891.0,39.5778,39.5857,39.5619,39.5778,38891.0
2018-06-04 13:30:00,49.82,49.86,49.79,49.8,148944.0,39.5699,39.6016,39.546,39.554,148944.0
2018-06-04 13:35:00,49.8,49.85,49.79,49.84,95016.0,39.554,39.5937,39.546,39.5857,95016.0
2018-06-04 13:40:00,49.84,49.85,49.82,49.83,243153.0,39.5857,39.5937,39.5699,39.5778,243153.0
2018-06-04 13:45:00,49.83,49.84,49.78,49.8,58361.0,39.5778,39.5857,39.5381,39.554,58361.0
2018-06-04 13:50:00,49.8,49.81,49.77,49.81,92581.0,39.554,39.5619,39.5301,39.5619,92581.0
2018-06-04 13:55:00,49.81,49.83,49.8,49.82,75646.0,39.5619,39.5778,39.554,39.5699,75646.0
2018-06-04 14:00:00,49.83,49.88,49.83,49.88,168514.0,39.5778,39.6175,39.5778,39.6175,168514.0
2018-06-04 14:05:00,49.87,49.88,49.84,49.86,193400.0,39.6096,39.6175,39.5857,39.6016,193400.0
2018-06-04 14:10:00,49.86,49.91,49.86,49.91,112594.0,39.6016,39.6413,39.6016,39.6413,112594.0
2018-06-04 14:15:00,49.91,49.95,49.9,49.94,100412.0,39.6413,39.6731,39.6334,39.6652,100412.0
2018-06-04 14:20:00,49.93,49.97,49.93,49.96,51598.0,39.6572,39.689,39.6572,39.6811,51598.0
2018-06-04 14:25:00,49.96,49.99,49.96,49.99,68968.0,39.6811,39.7049,39.6811,39.7049,68968.0
2018-06-04 14:30:00,49.98,50.02,49.98,50.02,143690.0,39.6969,39.7287,39.6969,39.7287,143690.0
2018-06-04 14:35:00,50.02,50.03,50.01,50.03,97456.0,39.7287,39.7367,39.7208,39.7367,97456.0
2018-06-04 14:40:00,50.03,50.05,50.02,50.05,262603.0,39.7367,39.7525,39.7287,39.7525,262603.0
2018-06-04 14:45:00,50.04,50.06,50.03,50.04,234496.0,39.7446,39.7605,39.7367,39.7446,234496.0
2018-06-04 14:50:00,50.03,50.05,49.99,50.0,123166.0,39.7367,39.7525,39.7049,39.7128,123166.0
2018-06-04 14:55:00,50.01,50.02,49.99,50.0,62313.0,39.7208,39.7287,39.7049,39.7128,62313.0
2018-06-04 15:00:00,49.99,50.0,49.96,49.99,88012.0,39.7049,39.7128,39.6811,39.7049,88012.0
2018-06-04 15:05:00,49.99,49.99,49.95,49.99,127481.0,39.7049,39.7049,39.6731,39.7049,127481.0
2018-06-04 15:10:00,49.99,50.03,49.99,50.01,172413.0,39.7049,39.7367,39.7049,39.7208,172413.0
2018-06-04 15:15:00,50.01,50.01,49.97,49.98,147787.0,39.7208,39.7208,39.689,39.6969,147787.0
2018-06-04 15:20:00,49.98,49.99,49.94,49.95,131334.0,39.6969,39.7049,39.6652,39.6731,131334.0
2018-06-04 15:25:00,49.95,49.96,49.93,49.94,84972.0,39.6731,39.6811,39.6572,39.6652,84972.0
2018-06-04 15:30:00,49.94,49.95,49.91,49.95,202511.0,39.6652,39.6731,39.6413,39.6731,202511.0
2018-06-04 15:35:00,49.95,49.95,49.85,49.86,341949.0,39.6731,39.6731,39.5937,39.6016,341949.0
2018-06-04 15:40:00,49.86,49.87,49.84,49.85,192795.0,39.6016,39.6096,39.5857,39.5937,192795.0
2018-06-04 15:45:00,49.85,49.85,49.8,49.82,298183.0,39.5937,39.5937,39.554,39.5699,298183.0
2018-06-04 15:50:00,49.82,49.84,49.8,49.81,501542.0,39.5699,39.5857,39.554,39.5619,501542.0
2018-06-04 15:55:00,49.81,49.84,49.8,49.81,1342451.0,39.5619,39.5857,39.554,39.5619,1342451.0
2018-06-05 09:30:00,49.9,49.9,49.69,49.78,513817.0,39.6334,39.6334,39.4666,39.5381,513817.0
2018-06-05 09:35:00,49.79,49.91,49.74,49.84,626044.0,39.546,39.6413,39.5063,39.5857,626044.0
2018-06-05 09:40:00,49.84,49.95,49.82,49.95,197922.0,39.5857,39.6731,39.5699,39.6731,197922.0
2018-06-05 09:45:00,49.95,49.97,49.87,49.95,310563.0,39.6731,39.689,39.6096,39.6731,310563.0
2018-06-05 09:50:00,49.94,49.96,49.89,49.91,135261.0,39.6652,39.6811,39.6255,39.6413,135261.0
2018-06-05 09:55:00,49.91,49.91,49.84,49.84,164023.0,39.6413,39.6413,39.5857,39.5857,164023.0
2018-06-05 10:00:00,49.84,49.84,49.77,49.8,300488.0,39.5857,39.5857,39.5301,39.554,300488.0
2018-06-05 10:05:00,49.8,49.86,49.8,49.82,194646.0,39.554,39.6016,39.554,39.5699,194646.0
2018-06-05 10:10:00,49.81,49.81,49.74,49.77,260559.0,39.5619,39.5619,39.5063,39.5301,260559.0
2018-06-05 10:15:00,49.77,49.78,49.73,49.74,126514.0,39.5301,39.5381,39.4984,39.5063,126514.0
2018-06-05 10:20:00,49.73,49.82,49.73,49.79,138177.0,39.4984,39.5699,39.4984,39.546,138177.0
2018-06-05 10:25:00,49.78,49.81,49.77,49.8,144625.0,39.5381,39.5619,39.5301,39.554,144625.0
2018-06-05 10:30:00,49.8,49.84,49.77,49.79,180635.0,39.554,39.5857,39.5301,39.546,180635.0
2018-06-05 10:35:00,49.78,49.82,49.75,49.76,163495.0,39.5381,39.5699,39.5143,39.5222,163495.0
2018-06-05 10:40:00,49.75,49.82,49.75,49.77,136984.0,39.5143,39.5699,39.5143,39.5301,136984.0
2018-06-05 10:45:00,49.77,49.83,49.77,49.83,102677.0,39.5301,39.5778,39.5301,39.5778,102677.0
2018-06-05 10:50:00,49.82,49.84,49.79,49.83,155065.0,39.5699,39.5857,39.546,39.5778,155065.0
2018-06-05 10:55:00,49.83,49.86,49.78,49.83,136548.0,39.5778,39.6016,39.5381,39.5778,136548.0
2018-06-05 11:00:00,49.83,49.86,49.82,49.86,111574.0,39.5778,39.6016,39.5699,39.6016,111574.0
2018-06-05 11:05:00,49.86,49.86,49.75,49.76,106050.0,39.6016,39.6016,39.5143,39.5222,106050.0
2018-06-05 11:10:00,49.76,49.76,49.66,49.7,193112.0,39.5222,39.5222,39.4428,39.4745,193112.0
2018-06-05 11:15:00,49.7,49.73,49.68,49.69,151112.0,39.4745,39.4984,39.4587,39.4666,151112.0
2018-06-05 11:20:00,49.69,49.73,49.69,49.7,179713.0,39.4666,39.4984,39.4666,39.4745,179713.0
2018-06-05 11:25:00,49.7,49.74,49.69,49.71,117288.0,39.4745,39.5063,39.4666,39.4825,117288.0
2018-06-05 11:30:00,49.71,49.72,49.68,49.71,160067.0,39.4825,39.4904,39.4587,39.4825,160067.0
2018-06-05 11:35:00,49.71,49.76,49.71,49.74,152733.0,39.4825,39.5222,39.4825,39.5063,152733.0
2018-06-05 11:40:00,49.74,49.74,49.69,49.72,77047.0,39.5063,39.5063,39.4666,39.4904,77047.0
2018-06-05 11:45:00,49.72,49.72,49.65,49.66,175392.0,39.4904,39.4904,39.4348,39.4428,175392.0
2018-06-05 11:50:00,49.66,49.68,49.62,49.63,140236.0,39.4428,39.4587,39.411,39.419,140236.0
2018-06-05 11:55:00,49.63,49.66,49.6,49.61,301891.0,39.419,39.4428,39.3951,39.4031,301891.0
2018-06-05 12:00:00,49.61,49.64,49.6,49.63,151402.0,39.4031,39.4269,39.3951,39.419,151402.0
2018-06-05 12:05:00,49.63,49.67,49.62,49.66,106033.0,39.419,39.4507,39.411,39.4428,106033.0
2018-06-05 12:10:00,49.66,49.67,49.6,49.6,131780.0,39.4428,39.4507,39.3951,39.3951,131780.0
2018-06-05 12:15:00,49.59,49.64,49.58,49.64,64619.0,39.3872,39.4269,39.3792,39.4269,64619.0
2018-06-05 12:20:00,49.64,49.68,49.62,49.66,56651.0,39.4269,39.4587,39.411,39.4428,56651.0
2018-06-05 12:25:00,49.67,49.73,49.66,49.73,122406.0,39.4507,39.4984,39.4428,39.4984,122406.0
2018-06-05 12:30:00,49.72,49.73,49.65,49.66,108851.0,39.4904,39.4984,39.4348,39.4428,108851.0
2018-06-05 12:35:00,49.66,49.66,49.61,49.61,67279.0,39.4428,39.4428,39.4031,39.4031,67279.0
2018-06-05 12:40:00,49.61,49.61,49.51,49.52,141925.0,39.4031,39.4031,39.3236,39.3316,141925.0
2018-06-05 12:45:00,49.52,49.54,49.47,49.48,141805.0,39.3316,39.3475,39.2919,39.2998,141805.0
2018-06-05 12:50:00,49.48,49.51,49.47,49.49,145425.0,39.2998,39.3236,39.2919,39.3078,145425.0
2018-06-05 12:55:00,49.5,49.51,49.44,49.44,103727.0,39.3157,39.3236,39.268,39.268,103727.0
2018-06-05 13:00:00,49.44,49.45,49.4,49.41,102734.0,39.268,39.276,39.2363,39.2442,102734.0
2018-06-05 13:05:00,49.41,49.44,49.36,49.38,132697.0,39.2442,39.268,39.2045,39.2204,132697.0
2018-06-05 13:10:00,49.37,49.45,49.36,49.44,155309.0,39.2124,39.276,39.2045,39.268,155309.0
2018-06-05 13:15:00,49.44,49.45,49.39,49.4,94029.0,39.268,39.276,39.2283,39.2363,94029.0
2018-06-05 13:20:00,49.4,49.42,49.37,49.39,167313.0,39.2363,39.2522,39.2124,39.2283,167313.0
2018-06-05 13:25:00,49.4,49.44,49.39,49.43,91602.0,39.2363,39.268,39.2283,39.2601,91602.0
2018-06-05 13:30:00,49.43,49.47,49.42,49.46,72232.0,39.2601,39.2919,39.2522,39.2839,72232.0
2018-06-05 13:35:00,49.46,49.46,49.43,49.44,141239.0,39.2839,39.2839,39.2601,39.268,141239.0
2018-06-05 13:40:00,49.44,49.44,49.42,49.44,48988.0,39.268,39.268,39.2522,39.268,48988.0
2018-06-05 13:45:00,49.44,49.5,49.43,49.5,104706.0,39.268,39.3157,39.2601,39.3157,104706.0
2018-06-05 13:50:00,49.5,49.51,49.48,49.5,127175.0,39.3157,39.3236,39.2998,39.3157,127175.0
2018-06-05 13:55:00,49.49,49.49,49.45,49.47,55490.0,39.3078,39.3078,39.276,39.2919,55490.0
2018-06-05 14:00:00,49.47,49.5,49.46,49.5,42963.0,39.2919,39.3157,39.2839,39.3157,42963.0
2018-06-05 14:05:00,49.5,49.5,49.48,49.5,148681.0,39.3157,39.3157,39.2998,39.3157,148681.0
2018-06-05 14:10:00,49.5,49.5,49.46,49.48,141215.0,39.3157,39.3157,39.2839,39.2998,141215.0
2018-06-05 14:15:00,49.48,49.53,49.48,49.53,62347.0,39.2998,39.3395,39.2998,39.3395,62347.0
2018-06-05 14:20:00,49.53,49.55,49.52,49.54,120456.0,39.3395,39.3554,39.3316,39.3475,120456.0
2018-06-05 14:25:00,49.54,49.56,49.52,49.56,63227.0,39.3475,39.3634,39.3316,39.3634,63227.0
2018-06-05 14:30:00,49.56,49.61,49.55,49.61,116879.0,39.3634,39.4031,39.3554,39.4031,116879.0
2018-06-05 14:35:00,49.61,49.62,49.58,49.6,121781.0,39.4031,39.411,39.3792,39.3951,121781.0
2018-06-05 14:40:00,49.6,49.61,49.59,49.59,80603.0,39.3951,39.4031,39.3872,39.3872,80603.0
2018-06-05 14:45:00,49.6,49.62,49.58,49.59,170359.0,39.3951,39.411,39.3792,39.3872,170359.0
2018-06-05 14:50:00,49.59,49.59,49.54,49.54,202229.0,39.3872,39.3872,39.3475,39.3475,202229.0
2018-06-05 14:55:00,49.54,49.55,49.52,49.53,55320.0,39.3475,39.3554,39.3316,39.3395,55320.0
2018-06-05 15:00:00,49.53,49.57,49.52,49.55,165776.0,39.3395,39.3713,39.3316,39.3554,165776.0
2018-06-05 15:05:00,49.55,49.57,49.54,49.55,118321.0,39.3554,39.3713,39.3475,39.3554,118321.0
2018-06-05 15:10:00,49.55,49.55,49.48,49.48,111960.0,39.3554,39.3554,39.2998,39.2998,111960.0
2018-06-05 15:15:00,49.48,49.54,49.48,49.54,101950.0,39.2998,39.3475,39.2998,39.3475,101950.0
2018-06-05 15:20:00,49.54,49.57,49.53,49.55,139323.0,39.3475,39.3713,39.3395,39.3554,139323.0
2018-06-05 15:25:00,49.55,49.59,49.54,49.59,215455.0,39.3554,39.3872,39.3475,39.3872,215455.0
2018-06-05 15:30:00,49.58,49.6,49.55,49.6,253421.0,39.3792,39.3951,39.3554,39.3951,253421.0
2018-06-05 15:35:00,49.6,49.61,49.58,49.59,196743.0,39.3951,39.4031,39.3792,39.3872,196743.0
2018-06-05 15:40:00,49.59,49.6,49.56,49.57,291546.0,39.3872,39.3951,39.3634,39.3713,291546.0
2018-06-05 15:45:00,49.57,49.59,49.55,49.58,332730.0,39.3713,39.3872,39.3554,39.3792,332730.0
2018-06-05 15:50:00,49.58,49.59,49.55,49.59,334012.0,39.3792,39.3872,39.3554,39.3872,334012.0
2018-06-05 15:55:00,49.59,49.6,49.5,49.52,1348836.0,39.3872,39.3951,39.3157,39.3316,1348836.0
2018-06-06 09:30:00,49.54,49.6,49.35,49.35,184304.0,39.3475,39.3951,39.1966,39.1966,184304.0
2018-06-06 09:35:00,49.35,49.39,49.27,49.36,385253.0,39.1966,39.2283,39.133,39.2045,385253.0
2018-06-06 09:40:00,49.36,49.39,49.27,49.28,171590.0,39.2045,39.2283,39.133,39.141,171590.0
2018-06-06 09:45:00,49.27,49.31,49.23,49.31,252522.0,39.133,39.1648,39.1012,39.1648,252522.0
2018-06-06 09:50:00,49.3,49.31,49.23,49.24,162638.0,39.1568,39.1648,39.1012,39.1092,162638.0
2018-06-06 09:55:00,49.23,49.24,49.1,49.12,329071.0,39.1012,39.1092,38.998,39.0139,329071.0
2018-06-06 10:00:00,49.12,49.12,48.96,48.97,432381.0,39.0139,39.0139,38.8868,38.8947,432381.0
2018-06-06 10:05:00,48.96,48.96,48.84,48.89,742897.0,38.8868,38.8868,38.7915,38.8312,742897.0
2018-06-06 10:10:00,48.89,48.89,48.75,48.77,466226.0,38.8312,38.8312,38.72,38.7359,466226.0
2018-06-06 10:15:00,48.77,48.87,48.77,48.86,474657.0,38.7359,38.8153,38.7359,38.8074,474657.0
2018-06-06 10:20:00,48.85,48.98,48.85,48.98,461763.0,38.7994,38.9027,38.7994,38.9027,461763.0
2018-06-06 10:25:00,48.98,48.99,48.9,48.97,343206.0,38.9027,38.9106,38.8391,38.8947,343206.0
2018-06-06 10:30:00,48.97,48.98,48.89,48.91,287806.0,38.8947,38.9027,38.8312,38.8471,287806.0
2018-06-06 10:35:00,48.92,48.93,48.85,48.85,247398.0,38.855,38.863,38.7994,38.7994,247398.0
2018-06-06 10:40:00,48.85,48.88,48.83,48.84,179335.0,38.7994,38.8233,38.7835,38.7915,179335.0
2018-06-06 10:45:00,48.84,48.9,48.83,48.87,265118.0,38.7915,38.8391,38.7835,38.8153,265118.0
2018-06-06 10:50:00,48.87,48.94,48.87,48.9,223957.0,38.8153,38.8709,38.8153,38.8391,223957.0
2018-06-06 10:55:00,48.9,48.92,48.87,48.88,167913.0,38.8391,38.855,38.8153,38.8233,167913.0
2018-06-06 11:00:00,48.88,48.88,48.76,48.79,247141.0,38.8233,38.8233,38.7279,38.7518,247141.0
2018-06-06 11:05:00,48.78,48.8,48.71,48.72,253696.0,38.7438,38.7597,38.6882,38.6962,253696.0
2018-06-06 11:10:00,48.73,48.73,48.68,48.68,351869.0,38.7041,38.7041,38.6644,38.6644,351869.0
2018-06-06 11:15:00,48.68,48.69,48.62,48.63,276839.0,38.6644,38.6723,38.6168,38.6247,276839.0
2018-06-06 11:20:00,48.63,48.73,48.61,48.72,351532.0,38.6247,38.7041,38.6088,38.6962,351532.0
2018-06-06 11:25:00,48.73,48.74,48.68,48.7,188605.0,38.7041,38.7121,38.6644,38.6803,188605.0
2018-06-06 11:30:00,48.7,48.74,48.7,48.72,251193.0,38.6803,38.7121,38.6803,38.6962,251193.0
2018-06-06 11:35:00,48.72,48.76,48.7,48.75,144841.0,38.6962,38.7279,38.6803,38.72,144841.0
2018-06-06 11:40:00,48.75,48.76,48.68,48.69,287317.0,38.72,38.7279,38.6644,38.6723,287317.0
2018-06-06 11:45:00,48.7,48.72,48.65,48.65,217778.0,38.6803,38.6962,38.6406,38.6406,217778.0
2018-06-06 11:50:00,48.66,48.71,48.65,48.7,165205.0,38.6485,38.6882,38.6406,38.6803,165205.0
2018-06-06 11:55:00,48.7,48.73,48.68,48.71,192680.0,38.6803,38.7041,38.6644,38.6882,192680.0
2018-06-06 12:00:00,48.72,48.74,48.69,48.73,117197.0,38.6962,38.7121,38.6723,38.7041,117197.0
2018-06-06 12:05:00,48.73,48.75,48.71,48.73,100035.0,38.7041,38.72,38.6882,38.7041,100035.0
2018-06-06 12:10:00,48.73,48.77,48.72,48.77,187804.0,38.7041,38.7359,38.6962,38.7359,187804.0
2018-06-06 12:15:00,48.77,48.79,48.76,48.79,94947.0,38.7359,38.7518,38.7279,38.7518,94947.0
2018-06-06 12:20:00,48.79,48.81,48.78,48.8,130219.0,38.7518,38.7677,38.7438,38.7597,130219.0
2018-06-06 12:25:00,48.8,48.83,48.79,48.83,139410.0,38.7597,38.7835,38.7518,38.7835,139410.0
2018-06-06 12:30:00,48.83,48.85,48.82,48.84,162110.0,38.7835,38.7994,38.7756,38.7915,162110.0
2018-06-06 12:35:00,48.84,48.85,48.81,48.82,81147.0,38.7915,38.7994,38.7677,38.7756,81147.0
2018-06-06 12:40:00,48.82,48.83,48.78,48.78,157481.0,38.7756,38.7835,38.7438,38.7438,157481.0
2018-06-06 12:45:00,48.78,48.79,48.76,48.77,38073.0,38.7438,38.7518,38.7279,38.7359,38073.0
2018-06-06 12:50:00,48.77,48.78,48.74,48.75,202762.0,38.7359,38.7438,38.7121,38.72,202762.0
2018-06-06 12:55:00,48.74,48.75,48.72,48.74,104643.0,38.7121,38.72,38.6962,38.7121,104643.0
2018-06-06 13:00:00,48.75,48.75,48.71,48.72,145153.0,38.72,38.72,38.6882,38.6962,145153.0
2018-06-06 13:05:00,48.72,48.73,48.69,48.7,210751.0,38.6962,38.7041,38.6723,38.6803,210751.0
2018-06-06 13:10:00,48.7,48.71,48.66,48.69,220940.0,38.6803,38.6882,38.6485,38.6723,220940.0
2018-06-06 13:15:00,48.7,48.73,48.69,48.72,106053.0,38.6803,38.7041,38.6723,38.6962,106053.0
2018-06-06 13:20:00,48.72,48.74,48.71,48.72,217171.0,38.6962,38.7121,38.6882,38.6962,217171.0
2018-06-06 13:25:00,48.72,48.73,48.7,48.71,103230.0,38.6962,38.7041,38.6803,38.6882,103230.0
2018-06-06 13:30:00,48.71,48.72,48.69,48.7,131630.0,38.6882,38.6962,38.6723,38.6803,131630.0
2018-06-06 13:35:00,48.69,48.7,48.65,48.66,128947.0,38.6723,38.6803,38.6406,38.6485,128947.0
2018-06-06 13:40:00,48.66,48.66,48.6,48.61,137448.0,38.6485,38.6485,38.6009,38.6088,137448.0
2018-06-06 13:45:00,48.61,48.62,48.55,48.55,268222.0,38.6088,38.6168,38.5612,38.5612,268222.0
2018-06-06 13:50:00,48.55,48.55,48.49,48.5,288425.0,38.5612,38.5612,38.5135,38.5214,288425.0
2018-06-06 13:55:00,48.5,48.53,48.48,48.5,317061.0,38.5214,38.5453,38.5056,38.5214,317061.0
2018-06-06 14:00:00,48.5,48.54,48.49,48.53,179051.0,38.5214,38.5532,38.5135,38.5453,179051.0
2018-06-06 14:05:00,48.54,48.54,48.51,48.52,151110.0,38.5532,38.5532,38.5294,38.5373,151110.0
2018-06-06 14:10:00,48.52,48.58,48.51,48.58,148974.0,38.5373,38.585,38.5294,38.585,148974.0
2018-06-06 14:15:00,48.57,48.58,48.53,48.55,199019.0,38.577,38.585,38.5453,38.5612,199019.0
2018-06-06 14:20:00,48.55,48.55,48.47,48.48,310586.0,38.5612,38.5612,38.4976,38.5056,310586.0
2018-06-06 14:25:00,48.48,48.48,48.44,48.46,143336.0,38.5056,38.5056,38.4738,38.4897,143336.0
2018-06-06 14:30:00,48.46,48.46,48.38,48.4,321635.0,38.4897,38.4897,38.4261,38.442,321635.0
2018-06-06 14:35:00,48.4,48.45,48.39,48.45,116347.0,38.442,38.4817,38.4341,38.4817,116347.0
2018-06-06 14:40:00,48.45,48.5,48.44,48.49,184462.0,38.4817,38.5214,38.4738,38.5135,184462.0
2018-06-06 14:45:00,48.5,48.51,48.47,48.5,110577.0,38.5214,38.5294,38.4976,38.5214,110577.0
2018-06-06 14:50:00,48.5,48.5,48.47,48.48,118533.0,38.5214,38.5214,38.4976,38.5056,118533.0
2018-06-06 14:55:00,48.48,48.5,48.46,48.49,144139.0,38.5056,38.5214,38.4897,38.5135,144139.0
2018-06-06 15:00:00,48.5,48.52,48.49,48.51,179147.0,38.5214,38.5373,38.5135,38.5294,179147.0
2018-06-06 15:05:00,48.51,48.54,48.5,48.53,257047.0,38.5294,38.5532,38.5214,38.5453,257047.0
2018-06-06 15:10:00,48.53,48.53,48.48,48.48,131147.0,38.5453,38.5453,38.5056,38.5056,131147.0
2018-06-06 15:15:00,48.48,48.53,48.48,48.52,240037.0,38.5056,38.5453,38.5056,38.5373,240037.0
2018-06-06 15:20:00,48.51,48.53,48.46,48.48,226294.0,38.5294,38.5453,38.4897,38.5056,226294.0
2018-06-06 15:25:00,48.48,48.5,48.47,48.5,214522.0,38.5056,38.5214,38.4976,38.5214,214522.0
2018-06-06 15:30:00,48.5,48.5,48.48,48.5,179686.0,38.5214,38.5214,38.5056,38.5214,179686.0
2018-06-06 15:35:00,48.5,48.5,48.43,48.44,501270.0,38.5214,38.5214,38.4658,38.4738,501270.0
2018-06-06 15:40:00,48.44,48.46,48.42,48.44,443819.0,38.4738,38.4897,38.4579,38.4738,443819.0
2018-06-06 15:45:00,48.44,48.45,48.41,48.42,457190.0,38.4738,38.4817,38.45,38.4579,457190.0
2018-06-06 15:50:00,48.43,48.46,48.41,48.45,633697.0,38.4658,38.4897,38.45,38.4817,633697.0
2018-06-06 15:55:00,48.45,48.46,48.37,48.45,3979338.0,38.4817,38.4897,38.4182,38.4817,3979338.0
2018-06-07 09:30:00,48.45,48.66,48.44,48.59,878502.0,38.4817,38.6485,38.4738,38.5929,878502.0
2018-06-07 09:35:00,48.59,48.71,48.57,48.66,644070.0,38.5929,38.6882,38.577,38.6485,644070.0
2018-06-07 09:40:00,48.67,48.73,48.64,48.66,366217.0,38.6565,38.7041,38.6326,38.6485,366217.0
2018-06-07 09:45:00,48.65,48.67,48.56,48.58,196369.0,38.6406,38.6565,38.5691,38.585,196369.0
2018-06-07 09:50:00,48.57,48.65,48.53,48.6,167221.0,38.577,38.6406,38.5453,38.6009,167221.0
2018-06-07 09:55:00,48.59,48.62,48.51,48.51,56896.0,38.5929,38.6168,38.5294,38.5294,56896.0
2018-06-07 10:00:00,48.52,48.55,48.43,48.44,126574.0,38.5373,38.5612,38.4658,38.4738,126574.0
2018-06-07 10:05:00,48.44,48.46,48.34,48.41,581999.0,38.4738,38.4897,38.3944,38.45,581999.0
2018-06-07 10:10:00,48.41,48.52,48.41,48.51,199251.0,38.45,38.5373,38.45,38.5294,199251.0
2018-06-07 10:15:00,48.51,48.51,48.43,48.43,272181.0,38.5294,38.5294,38.4658,38.4658,272181.0
2018-06-07 10:20:00,48.43,48.49,48.4,48.43,176006.0,38.4658,38.5135,38.442,38.4658,176006.0
2018-06-07 10:25:00,48.43,48.45,48.37,48.4,207517.0,38.4658,38.4817,38.4182,38.442,207517.0
2018-06-07 10:30:00,48.4,48.58,48.4,48.57,324409.0,38.442,38.585,38.442,38.577,324409.0
2018-06-07 10:35:00,48.57,48.66,48.51,48.61,347969.0,38.577,38.6485,38.5294,38.6088,347969.0
2018-06-07 10:40:00,48.61,48.63,48.54,48.58,213351.0,38.6088,38.6247,38.5532,38.585,213351.0
2018-06-07 10:45:00,48.58,48.69,48.58,48.63,288092.0,38.585,38.6723,38.585,38.6247,288092.0
2018-06-07 10:50:00,48.63,48.66,48.6,48.64,153790.0,38.6247,38.6485,38.6009,38.6326,153790.0
2018-06-07 10:55:00,48.64,48.64,48.58,48.59,113065.0,38.6326,38.6326,38.585,38.5929,113065.0
2018-06-07 11:00:00,48.59,48.6,48.52,48.59,174871.0,38.5929,38.6009,38.5373,38.5929,174871.0
2018-06-07 11:05:00,48.59,48.61,48.55,48.58,102359.0,38.5929,38.6088,38.5612,38.585,102359.0
2018-06-07 11:10:00,48.57,48.59,48.5,48.51,248196.0,38.577,38.5929,38.5214,38.5294,248196.0
2018-06-07 11:15:00,48.51,48.59,48.5,48.53,288911.0,38.5294,38.5929,38.5214,38.5453,288911.0
2018-06-07 11:20:00,48.53,48.57,48.53,48.55,156502.0,38.5453,38.577,38.5453,38.5612,156502.0
2018-06-07 11:25:00,48.55,48.6,48.54,48.55,124250.0,38.5612,38.6009,38.5532,38.5612,124250.0
2018-06-07 11:30:00,48.55,48.59,48.53,48.59,122216.0,38.5612,38.5929,38.5453,38.5929,122216.0
2018-06-07 11:35:00,48.59,48.6,48.54,48.55,155653.0,38.5929,38.6009,38.5532,38.5612,155653.0
2018-06-07 11:40:00,48.55,48.55,48.51,48.51,207891.0,38.5612,38.5612,38.5294,38.5294,207891.0
2018-06-07 11:45:00,48.51,48.56,48.5,48.52,129005.0,38.5294,38.5691,38.5214,38.5373,129005.0
2018-06-07 11:50:00,48.52,48.54,48.5,48.52,137516.0,38.5373,38.5532,38.5214,38.5373,137516.0
2018-06-07 11:55:00,48.52,48.54,48.5,48.54,192635.0,38.5373,38.5532,38.5214,38.5532,192635.0
2018-06-07 12:00:00,48.55,48.6,48.53,48.58,101113.0,38.5612,38.6009,38.5453,38.585,101113.0
2018-06-07 12:05:00,48.58,48.69,48.58,48.69,163240.0,38.585,38.6723,38.585,38.6723,163240.0
2018-06-07 12:10:00,48.69,48.81,48.69,48.8,156603.0,38.6723,38.7677,38.6723,38.7597,156603.0
2018-06-07 12:15:00,48.81,48.9,48.8,48.9,390101.0,38.7677,38.8391,38.7597,38.8391,390101.0
2018-06-07 12:20:00,48.9,48.9,48.83,48.88,212779.0,38.8391,38.8391,38.7835,38.8233,212779.0
2018-06-07 12:25:00,48.88,48.95,48.87,48.95,141191.0,38.8233,38.8789,38.8153,38.8789,141191.0
2018-06-07 12:30:00,48.95,48.98,48.92,48.96,206027.0,38.8789,38.9027,38.855,38.8868,206027.0
2018-06-07 12:35:00,48.96,49.01,48.95,48.97,397686.0,38.8868,38.9265,38.8789,38.8947,397686.0
2018-06-07 12:40:00,48.97,49.02,48.93,49.0,120165.0,38.8947,38.9345,38.863,38.9186,120165.0
2018-06-07 12:45:00,49.0,49.05,48.98,49.04,175229.0,38.9186,38.9583,38.9027,38.9503,175229.0
2018-06-07 12:50:00,49.05,49.09,49.0,49.08,254098.0,38.9583,38.9901,38.9186,38.9821,254098.0
2018-06-07 12:55:00,49.08,49.12,49.05,49.07,169217.0,38.9821,39.0139,38.9583,38.9742,169217.0
2018-06-07 13:00:00,49.07,49.12,49.05,49.11,151283.0,38.9742,39.0139,38.9583,39.0059,151283.0
2018-06-07 13:05:00,49.12,49.16,49.11,49.15,96652.0,39.0139,39.0456,39.0059,39.0377,96652.0
2018-06-07 13:10:00,49.15,49.19,49.14,49.16,152900.0,39.0377,39.0695,39.0298,39.0456,152900.0
2018-06-07 13:15:00,49.16,49.17,49.01,49.04,417594.0,39.0456,39.0536,38.9265,38.9503,417594.0
2018-06-07 13:20:00,49.04,49.04,48.88,48.91,188983.0,38.9503,38.9503,38.8233,38.8471,188983.0
2018-06-07 13:25:00,48.91,48.94,48.86,48.88,1062430.0,38.8471,38.8709,38.8074,38.8233,1062430.0
2018-06-07 13:30:00,48.88,49.04,48.85,49.04,387986.0,38.8233,38.9503,38.7994,38.9503,387986.0
2018-06-07 13:35:00,49.05,49.05,48.9,48.92,565595.0,38.9583,38.9583,38.8391,38.855,565595.0
2018-06-07 13:40:00,48.91,48.96,48.86,48.87,318936.0,38.8471,38.8868,38.8074,38.8153,318936.0
2018-06-07 13:45:00,48.87,48.92,48.86,48.91,188000.0,38.8153,38.855,38.8074,38.8471,188000.0
2018-06-07 13:50:00,48.91,48.92,48.81,48.82,158162.0,38.8471,38.855,38.7677,38.7756,158162.0
2018-06-07 13:55:00,48.82,48.83,48.76,48.77,218843.0,38.7756,38.7835,38.7279,38.7359,218843.0
2018-06-07 14:00:00,48.77,48.82,48.75,48.8,303406.0,38.7359,38.7756,38.72,38.7597,303406.0
2018-06-07 14:05:00,48.8,48.82,48.74,48.77,334704.0,38.7597,38.7756,38.7121,38.7359,334704.0
2018-06-07 14:10:00,48.77,48.8,48.77,48.78,161527.0,38.7359,38.7597,38.7359,38.7438,161527.0
2018-06-07 14:15:00,48.78,48.8,48.72,48.72,168938.0,38.7438,38.7597,38.6962,38.6962,168938.0
2018-06-07 14:20:00,48.73,48.77,48.71,48.77,130440.0,38.7041,38.7359,38.6882,38.7359,130440.0
2018-06-07 14:25:00,48.77,48.84,48.76,48.78,386820.0,38.7359,38.7915,38.7279,38.7438,386820.0
2018-06-07 14:30:00,48.78,48.85,48.78,48.84,192752.0,38.7438,38.7994,38.7438,38.7915,192752.0
2018-06-07 14:35:00,48.84,48.84,48.75,48.76,164772.0,38.7915,38.7915,38.72,38.7279,164772.0
2018-06-07 14:40:00,48.76,48.77,48.72,48.72,92212.0,38.7279,38.7359,38.6962,38.6962,92212.0
2018-06-07 14:45:00,48.73,48.74,48.71,48.71,85906.0,38.7041,38.7121,38.6882,38.6882,85906.0
2018-06-07 14:50:00,48.71,48.71,48.66,48.7,181927.0,38.6882,38.6882,38.6485,38.6803,181927.0
2018-06-07 14:55:00,48.71,48.73,48.69,48.72,121218.0,38.6882,38.7041,38.6723,38.6962,121218.0
2018-06-07 15:00:00,48.72,48.73,48.69,48.7,101275.0,38.6962,38.7041,38.6723,38.6803,101275.0
2018-06-07 15:05:00,48.7,48.7,48.59,48.6,477889.0,38.6803,38.6803,38.5929,38.6009,477889.0
2018-06-07 15:10:00,48.6,48.67,48.58,48.66,329964.0,38.6009,38.6565,38.585,38.6485,329964.0
2018-06-07 15:15:00,48.66,48.68,48.61,48.67,273989.0,38.6485,38.6644,38.6088,38.6565,273989.0
2018-06-07 15:20:00,48.67,48.75,48.66,48.74,241977.0,38.6565,38.72,38.6485,38.7121,241977.0
2018-06-07 15:25:00,48.75,48.77,48.72,48.74,259881.0,38.72,38.7359,38.6962,38.7121,259881.0
2018-06-07 15:30:00,48.74,48.76,48.7,48.71,297982.0,38.7121,38.7279,38.6803,38.6882,297982.0
2018-06-07 15:35:00,48.71,48.74,48.69,48.71,264188.0,38.6882,38.7121,38.6723,38.6882,264188.0
2018-06-07 15:40:00,48.7,48.71,48.62,48.62,377969.0,38.6803,38.6882,38.6168,38.6168,377969.0
2018-06-07 15:45:00,48.62,48.68,48.61,48.67,404260.0,38.6168,38.6644,38.6088,38.6565,404260.0
2018-06-07 15:50:00,48.67,48.72,48.66,48.7,566072.0,38.6565,38.6962,38.6485,38.6803,566072.0
2018-06-07 15:55:00,48.7,48.71,48.66,48.7,877345.0,38.6803,38.6882,38.6485,38.6803,877345.0
2018-06-08 09:30:00,48.89,48.91,48.68,48.7,251193.0,38.8312,38.8471,38.6644,38.6803,251193.0
2018-06-08 09:35:00,48.7,48.8,48.65,48.8,155865.0,38.6803,38.7597,38.6406,38.7597,155865.0
2018-06-08 09:40:00,48.8,48.87,48.77,48.78,167536.0,38.7597,38.8153,38.7359,38.7438,167536.0
2018-06-08 09:45:00,48.78,48.78,48.63,48.66,205434.0,38.7438,38.7438,38.6247,38.6485,205434.0
2018-06-08 09:50:00,48.66,48.71,48.6,48.67,219398.0,38.6485,38.6882,38.6009,38.6565,219398.0
2018-06-08 09:55:00,48.66,48.79,48.64,48.79,232864.0,38.6485,38.7518,38.6326,38.7518,232864.0
2018-06-08 10:00:00,48.79,48.79,48.69,48.72,223430.0,38.7518,38.7518,38.6723,38.6962,223430.0
2018-06-08 10:05:00,48.72,48.73,48.66,48.68,298385.0,38.6962,38.7041,38.6485,38.6644,298385.0
2018-06-08 10:10:00,48.68,48.7,48.59,48.63,170158.0,38.6644,38.6803,38.5929,38.6247,170158.0
2018-06-08 10:15:00,48.63,48.64,48.57,48.63,107981.0,38.6247,38.6326,38.577,38.6247,107981.0
2018-06-08 10:20:00,48.63,48.67,48.59,48.6,168043.0,38.6247,38.6565,38.5929,38.6009,168043.0
2018-06-08 10:25:00,48.6,48.66,48.58,48.6,117129.0,38.6009,38.6485,38.585,38.6009,117129.0
2018-06-08 10:30:00,48.6,48.67,48.59,48.66,138508.0,38.6009,38.6565,38.5929,38.6485,138508.0
2018-06-08 10:35:00,48.66,48.73,48.63,48.72,103334.0,38.6485,38.7041,38.6247,38.6962,103334.0
2018-06-08 10:40:00,48.73,48.79,48.7,48.78,183476.0,38.7041,38.7518,38.6803,38.7438,183476.0
2018-06-08 10:45:00,48.78,48.78,48.73,48.75,103472.0,38.7438,38.7438,38.7041,38.72,103472.0
2018-06-08 10:50:00,48.75,48.79,48.72,48.79,122436.0,38.72,38.7518,38.6962,38.7518,122436.0
2018-06-08 10:55:00,48.78,48.78,48.72,48.73,90363.0,38.7438,38.7438,38.6962,38.7041,90363.0
2018-06-08 11:00:00,48.73,48.74,48.67,48.68,81762.0,38.7041,38.7121,38.6565,38.6644,81762.0
2018-06-08 11:05:00,48.68,48.69,48.59,48.61,87999.0,38.6644,38.6723,38.5929,38.6088,87999.0
2018-06-08 11:10:00,48.6,48.61,48.54,48.54,121746.0,38.6009,38.6088,38.5532,38.5532,121746.0
2018-06-08 11:15:00,48.54,48.59,48.53,48.55,118616.0,38.5532,38.5929,38.5453,38.5612,118616.0
2018-06-08 11:20:00,48.55,48.63,48.55,48.6,81370.0,38.5612,38.6247,38.5612,38.6009,81370.0
2018-06-08 11:25:00,48.61,48.64,48.58,48.63,125650.0,38.6088,38.6326,38.585,38.6247,125650.0
2018-06-08 11:30:00,48.62,48.64,48.6,48.62,90819.0,38.6168,38.6326,38.6009,38.6168,90819.0
2018-06-08 11:35:00,48.62,48.66,48.6,48.66,86933.0,38.6168,38.6485,38.6009,38.6485,86933.0
2018-06-08 11:40:00,48.67,48.68,48.63,48.64,112539.0,38.6565,38.6644,38.6247,38.6326,112539.0
2018-06-08 11:45:00,48.64,48.65,48.62,48.63,95097.0,38.6326,38.6406,38.6168,38.6247,95097.0
2018-06-08 11:50:00,48.63,48.64,48.55,48.58,229779.0,38.6247,38.6326,38.5612,38.585,229779.0
2018-06-08 11:55:00,48.58,48.63,48.56,48.63,121092.0,38.585,38.6247,38.5691,38.6247,121092.0
2018-06-08 12:00:00,48.63,48.64,48.6,48.6,56310.0,38.6247,38.6326,38.6009,38.6009,56310.0
2018-06-08 12:05:00,48.6,48.62,48.58,48.6,72012.0,38.6009,38.6168,38.585,38.6009,72012.0
2018-06-08 12:10:00,48.59,48.63,48.57,48.62,146759.0,38.5929,38.6247,38.577,38.6168,146759.0
2018-06-08 12:15:00,48.62,48.66,48.61,48.66,167113.0,38.6168,38.6485,38.6088,38.6485,167113.0
2018-06-08 12:20:00,48.66,48.71,48.66,48.69,63128.0,38.6485,38.6882,38.6485,38.6723,63128.0
2018-06-08 12:25:00,48.68,48.74,48.67,48.73,60530.0,38.6644,38.7121,38.6565,38.7041,60530.0
2018-06-08 12:30:00,48.73,48.75,48.72,48.73,154442.0,38.7041,38.72,38.6962,38.7041,154442.0
2018-06-08 12:35:00,48.74,48.76,48.73,48.73,97305.0,38.7121,38.7279,38.7041,38.7041,97305.0
2018-06-08 12:40:00,48.74,48.77,48.74,48.75,31156.0,38.7121,38.7359,38.7121,38.72,31156.0
2018-06-08 12:45:00,48.76,48.8,48.75,48.77,89450.0,38.7279,38.7597,38.72,38.7359,89450.0
2018-06-08 12:50:00,48.77,48.8,48.77,48.79,58870.0,38.7359,38.7597,38.7359,38.7518,58870.0
2018-06-08 12:55:00,48.79,48.79,48.74,48.75,173947.0,38.7518,38.7518,38.7121,38.72,173947.0
2018-06-08 13:00:00,48.74,48.77,48.73,48.74,30596.0,38.7121,38.7359,38.7041,38.7121,30596.0
2018-06-08 13:05:00,48.74,48.76,48.72,48.73,92039.0,38.7121,38.7279,38.6962,38.7041,92039.0
2018-06-08 13:10:00,48.74,48.75,48.69,48.7,70264.0,38.7121,38.72,38.6723,38.6803,70264.0
2018-06-08 13:15:00,48.7,48.72,48.64,48.65,75792.0,38.6803,38.6962,38.6326,38.6406,75792.0
2018-06-08 13:20:00,48.65,48.68,48.64,48.66,81785.0,38.6406,38.6644,38.6326,38.6485,81785.0
2018-06-08 13:25:00,48.66,48.68,48.64,48.66,73000.0,38.6485,38.6644,38.6326,38.6485,73000.0
2018-06-08 13:30:00,48.67,48.7,48.66,48.66,46809.0,38.6565,38.6803,38.6485,38.6485,46809.0
2018-06-08 13:35:00,48.66,48.68,48.64,48.68,33119.0,38.6485,38.6644,38.6326,38.6644,33119.0
2018-06-08 13:40:00,48.68,48.68,48.63,48.63,28486.0,38.6644,38.6644,38.6247,38.6247,28486.0
2018-06-08 13:45:00,48.63,48.7,48.63,48.69,56752.0,38.6247,38.6803,38.6247,38.6723,56752.0
2018-06-08 13:50:00,48.69,48.72,48.66,48.68,178835.0,38.6723,38.6962,38.6485,38.6644,178835.0
2018-06-08 13:55:00,48.67,48.68,48.63,48.66,41302.0,38.6565,38.6644,38.6247,38.6485,41302.0
2018-06-08 14:00:00,48.66,48.67,48.62,48.65,23875.0,38.6485,38.6565,38.6168,38.6406,23875.0
2018-06-08 14:05:00,48.66,48.66,48.61,48.63,41731.0,38.6485,38.6485,38.6088,38.6247,41731.0
2018-06-08 14:10:00,48.62,48.63,48.6,48.62,45640.0,38.6168,38.6247,38.6009,38.6168,45640.0
2018-06-08 14:15:00,48.62,48.62,48.58,48.61,32580.0,38.6168,38.6168,38.585,38.6088,32580.0
2018-06-08 14:20:00,48.61,48.64,48.6,48.61,55171.0,38.6088,38.6326,38.6009,38.6088,55171.0
2018-06-08 14:25:00,48.62,48.63,48.59,48.6,125128.0,38.6168,38.6247,38.5929,38.6009,125128.0
2018-06-08 14:30:00,48.6,48.61,48.57,48.58,70816.0,38.6009,38.6088,38.577,38.585,70816.0
2018-06-08 14:35:00,48.57,48.59,48.55,48.57,61591.0,38.577,38.5929,38.5612,38.577,61591.0
2018-06-08 14:40:00,48.56,48.6,48.56,48.58,30112.0,38.5691,38.6009,38.5691,38.585,30112.0
2018-06-08 14:45:00,48.58,48.61,48.57,48.59,31210.0,38.585,38.6088,38.577,38.5929,31210.0
2018-06-08 14:50:00,48.59,48.63,48.58,48.62,104730.0,38.5929,38.6247,38.585,38.6168,104730.0
2018-06-08 14:55:00,48.62,48.62,48.57,48.57,51657.0,38.6168,38.6168,38.577,38.577,51657.0
2018-06-08 15:00:00,48.58,48.59,48.56,48.57,54414.0,38.585,38.5929,38.5691,38.577,54414.0
2018-06-08 15:05:00,48.56,48.57,48.53,48.55,195956.0,38.5691,38.577,38.5453,38.5612,195956.0
2018-06-08 15:10:00,48.54,48.57,48.54,48.57,65363.0,38.5532,38.577,38.5532,38.577,65363.0
2018-06-08 15:15:00,48.57,48.59,48.56,48.58,79124.0,38.577,38.5929,38.5691,38.585,79124.0
2018-06-08 15:20:00,48.59,48.64,48.59,48.64,113400.0,38.5929,38.6326,38.5929,38.6326,113400.0
2018-06-08 15:25:00,48.64,48.65,48.6,48.65,92270.0,38.6326,38.6406,38.6009,38.6406,92270.0
2018-06-08 15:30:00,48.65,48.65,48.62,48.64,75971.0,38.6406,38.6406,38.6168,38.6326,75971.0
2018-06-08 15:35:00,48.63,48.67,48.61,48.66,138609.0,38.6247,38.6565,38.6088,38.6485,138609.0
2018-06-08 15:40:00,48.66,48.69,48.62,48.69,133833.0,38.6485,38.6723,38.6168,38.6723,133833.0
2018-06-08 15:45:00,48.69,48.69,48.58,48.59,191748.0,38.6723,38.6723,38.585,38.5929,191748.0
2018-06-08 15:50:00,48.59,48.62,48.58,48.61,208110.0,38.5929,38.6168,38.585,38.6088,208110.0
2018-06-08 15:55:00,48.6,48.71,48.6,48.7,1674341.0,38.6009,38.6882,38.6009,38.6803,1674341.0
2018-06-11 09:30:00,48.8,48.98,48.78,48.87,460070.0,38.7597,38.9027,38.7438,38.8153,460070.0
2018-06-11 09:35:00,48.87,48.92,48.69,48.7,511132.0,38.8153,38.855,38.6723,38.6803,511132.0
2018-06-11 09:40:00,48.71,48.76,48.6,48.7,314754.0,38.6882,38.7279,38.6009,38.6803,314754.0
2018-06-11 09:45:00,48.7,48.71,48.65,48.66,274003.0,38.6803,38.6882,38.6406,38.6485,274003.0
2018-06-11 09:50:00,48.65,48.67,48.48,48.49,293923.0,38.6406,38.6565,38.5056,38.5135,293923.0
2018-06-11 09:55:00,48.49,48.7,48.45,48.69,303025.0,38.5135,38.6803,38.4817,38.6723,303025.0
2018-06-11 10:00:00,48.69,48.72,48.63,48.68,204128.0,38.6723,38.6962,38.6247,38.6644,204128.0
2018-06-11 10:05:00,48.68,48.71,48.64,48.68,278358.0,38.6644,38.6882,38.6326,38.6644,278358.0
2018-06-11 10:10:00,48.68,48.7,48.6,48.6,292230.0,38.6644,38.6803,38.6009,38.6009,292230.0
2018-06-11 10:15:00,48.61,48.7,48.6,48.66,299750.0,38.6088,38.6803,38.6009,38.6485,299750.0
2018-06-11 10:20:00,48.67,48.68,48.6,48.61,192087.0,38.6565,38.6644,38.6009,38.6088,192087.0
2018-06-11 10:25:00,48.61,48.66,48.54,48.63,147028.0,38.6088,38.6485,38.5532,38.6247,147028.0
2018-06-11 10:30:00,48.64,48.69,48.62,48.69,179249.0,38.6326,38.6723,38.6168,38.6723,179249.0
2018-06-11 10:35:00,48.69,48.76,48.68,48.75,95967.0,38.6723,38.7279,38.6644,38.72,95967.0
2018-06-11 10:40:00,48.75,48.83,48.74,48.81,184092.0,38.72,38.7835,38.7121,38.7677,184092.0
2018-06-11 10:45:00,48.81,48.81,48.75,48.78,106792.0,38.7677,38.7677,38.72,38.7438,106792.0
2018-06-11 10:50:00,48.78,48.79,48.69,48.69,366846.0,38.7438,38.7518,38.6723,38.6723,366846.0
2018-06-11 10:55:00,48.7,48.71,48.66,48.68,149790.0,38.6803,38.6882,38.6485,38.6644,149790.0
2018-06-11 11:00:00,48.68,48.76,48.66,48.72,148911.0,38.6644,38.7279,38.6485,38.6962,148911.0
2018-06-11 11:05:00,48.72,48.74,48.64,48.64,174355.0,38.6962,38.7121,38.6326,38.6326,174355.0
2018-06-11 11:10:00,48.64,48.66,48.6,48.62,183433.0,38.6326,38.6485,38.6009,38.6168,183433.0
2018-06-11 11:15:00,48.62,48.63,48.59,48.63,155823.0,38.6168,38.6247,38.5929,38.6247,155823.0
2018-06-11 11:20:00,48.63,48.7,48.63,48.66,78588.0,38.6247,38.6803,38.6247,38.6485,78588.0
2018-06-11 11:25:00,48.66,48.67,48.61,48.65,88629.0,38.6485,38.6565,38.6088,38.6406,88629.0
2018-06-11 11:30:00,48.66,48.7,48.65,48.69,74039.0,38.6485,38.6803,38.6406,38.6723,74039.0
2018-06-11 11:35:00,48.69,48.76,48.67,48.67,172594.0,38.6723,38.7279,38.6565,38.6565,172594.0
2018-06-11 11:40:00,48.67,48.72,48.66,48.68,68620.0,38.6565,38.6962,38.6485,38.6644,68620.0
2018-06-11 11:45:00,48.69,48.73,48.67,48.73,172090.0,38.6723,38.7041,38.6565,38.7041,172090.0
2018-06-11 11:50:00,48.73,48.76,48.71,48.76,108071.0,38.7041,38.7279,38.6882,38.7279,108071.0
2018-06-11 11:55:00,48.75,48.78,48.73,48.78,108080.0,38.72,38.7438,38.7041,38.7438,108080.0
2018-06-11 12:00:00,48.78,48.83,48.78,48.8,59037.0,38.7438,38.7835,38.7438,38.7597,59037.0
2018-06-11 12:05:00,48.8,48.84,48.79,48.83,121678.0,38.7597,38.7915,38.7518,38.7835,121678.0
2018-06-11 12:10:00,48.83,48.83,48.75,48.75,141390.0,38.7835,38.7835,38.72,38.72,141390.0
2018-06-11 12:15:00,48.74,48.76,48.69,48.7,131436.0,38.7121,38.7279,38.6723,38.6803,131436.0
2018-06-11 12:20:00,48.7,48.71,48.67,48.68,76962.0,38.6803,38.6882,38.6565,38.6644,76962.0
2018-06-11 12:25:00,48.68,48.69,48.64,48.66,102818.0,38.6644,38.6723,38.6326,38.6485,102818.0
2018-06-11 12:30:00,48.66,48.69,48.65,48.66,102094.0,38.6485,38.6723,38.6406,38.6485,102094.0
2018-06-11 12:35:00,48.67,48.68,48.65,48.66,245286.0,38.6565,38.6644,38.6406,38.6485,245286.0
2018-06-11 12:40:00,48.66,48.67,48.62,48.64,118001.0,38.6485,38.6565,38.6168,38.6326,118001.0
2018-06-11 12:45:00,48.64,48.64,48.57,48.58,93926.0,38.6326,38.6326,38.577,38.585,93926.0
2018-06-11 12:50:00,48.58,48.59,48.53,48.54,194274.0,38.585,38.5929,38.5453,38.5532,194274.0
2018-06-11 12:55:00,48.54,48.55,48.51,48.52,77089.0,38.5532,38.5612,38.5294,38.5373,77089.0
2018-06-11 13:00:00,48.52,48.53,48.49,48.5,251067.0,38.5373,38.5453,38.5135,38.5214,251067.0
2018-06-11 13:05:00,48.49,48.52,48.48,48.51,237277.0,38.5135,38.5373,38.5056,38.5294,237277.0
2018-06-11 13:10:00,48.51,48.53,48.48,48.52,435791.0,38.5294,38.5453,38.5056,38.5373,435791.0
2018-06-11 13:15:00,48.52,48.57,48.51,48.56,188831.0,38.5373,38.577,38.5294,38.5691,188831.0
2018-06-11 13:20:00,48.55,48.58,48.54,48.55,156117.0,38.5612,38.585,38.5532,38.5612,156117.0
2018-06-11 13:25:00,48.55,48.55,48.52,48.54,133495.0,38.5612,38.5612,38.5373,38.5532,133495.0
2018-06-11 13:30:00,48.54,48.54,48.51,48.52,73308.0,38.5532,38.5532,38.5294,38.5373,73308.0
2018-06-11 13:35:00,48.52,48.52,48.49,48.49,57653.0,38.5373,38.5373,38.5135,38.5135,57653.0
2018-06-11 13:40:00,48.49,48.5,48.45,48.49,158127.0,38.5135,38.5214,38.4817,38.5135,158127.0
2018-06-11 13:45:00,48.48,48.53,48.47,48.5,153156.0,38.5056,38.5453,38.4976,38.5214,153156.0
2018-06-11 13:50:00,48.5,48.5,48.46,48.47,165254.0,38.5214,38.5214,38.4897,38.4976,165254.0
2018-06-11 13:55:00,48.47,48.47,48.45,48.47,90524.0,38.4976,38.4976,38.4817,38.4976,90524.0
2018-06-11 14:00:00,48.47,48.53,48.46,48.52,161621.0,38.4976,38.5453,38.4897,38.5373,161621.0
2018-06-11 14:05:00,48.51,48.52,48.49,48.49,204134.0,38.5294,38.5373,38.5135,38.5135,204134.0
2018-06-11 14:10:00,48.49,48.5,48.47,48.48,79585.0,38.5135,38.5214,38.4976,38.5056,79585.0
2018-06-11 14:15:00,48.48,48.51,48.46,48.51,123969.0,38.5056,38.5294,38.4897,38.5294,123969.0
2018-06-11 14:20:00,48.5,48.53,48.48,48.51,167164.0,38.5214,38.5453,38.5056,38.5294,167164.0
2018-06-11 14:25:00,48.51,48.54,48.48,48.5,88284.0,38.5294,38.5532,38.5056,38.5214,88284.0
2018-06-11 14:30:00,48.49,48.51,48.47,48.48,118499.0,38.5135,38.5294,38.4976,38.5056,118499.0
2018-06-11 14:35:00,48.47,48.49,48.47,48.48,78513.0,38.4976,38.5135,38.4976,38.5056,78513.0
2018-06-11 14:40:00,48.49,48.52,48.47,48.51,93004.0,38.5135,38.5373,38.4976,38.5294,93004.0
2018-06-11 14:45:00,48.51,48.53,48.5,48.51,171369.0,38.5294,38.5453,38.5214,38.5294,171369.0
2018-06-11 14:50:00,48.51,48.52,48.49,48.52,113102.0,38.5294,38.5373,38.5135,38.5373,113102.0
2018-06-11 14:55:00,48.52,48.53,48.49,48.53,139895.0,38.5373,38.5453,38.5135,38.5453,139895.0
2018-06-11 15:00:00,48.53,48.57,48.52,48.56,511829.0,38.5453,38.577,38.5373,38.5691,511829.0
2018-06-11 15:05:00,48.56,48.57,48.54,48.57,453542.0,38.5691,38.577,38.5532,38.577,453542.0
2018-06-11 15:10:00,48.57,48.6,48.56,48.59,222256.0,38.577,38.6009,38.5691,38.5929,222256.0
2018-06-11 15:15:00,48.59,48.63,48.58,48.63,77474.0,38.5929,38.6247,38.585,38.6247,77474.0
2018-06-11 15:20:00,48.63,48.64,48.62,48.63,155631.0,38.6247,38.6326,38.6168,38.6247,155631.0
2018-06-11 15:25:00,48.62,48.63,48.61,48.63,179832.0,38.6168,38.6247,38.6088,38.6247,179832.0
2018-06-11 15:30:00,48.63,48.66,48.62,48.66,249755.0,38.6247,38.6485,38.6168,38.6485,249755.0
2018-06-11 15:35:00,48.66,48.66,48.62,48.64,230710.0,38.6485,38.6485,38.6168,38.6326,230710.0
2018-06-11 15:40:00,48.64,48.64,48.6,48.61,282306.0,38.6326,38.6326,38.6009,38.6088,282306.0
2018-06-11 15:45:00,48.61,48.61,48.57,48.58,277561.0,38.6088,38.6088,38.577,38.585,277561.0
2018-06-11 15:50:00,48.58,48.58,48.55,48.57,486389.0,38.585,38.585,38.5612,38.577,486389.0
2018-06-11 15:55:00,48.57,48.58,48.51,48.55,1423578.0,38.577,38.585,38.5294,38.5612,1423578.0
2018-06-12 09:30:00,48.55,48.59,48.52,48.58,58162.0,38.5612,38.5929,38.5373,38.585,58162.0
2018-06-12 09:35:00,48.58,48.76,48.58,48.75,156186.0,38.585,38.7279,38.585,38.72,156186.0
2018-06-12 09:40:00,48.76,48.82,48.72,48.78,286618.0,38.7279,38.7756,38.6962,38.7438,286618.0
2018-06-12 09:45:00,48.78,48.88,48.71,48.86,289519.0,38.7438,38.8233,38.6882,38.8074,289519.0
2018-06-12 09:50:00,48.85,48.89,48.83,48.85,96889.0,38.7994,38.8312,38.7835,38.7994,96889.0
2018-06-12 09:55:00,48.85,48.9,48.84,48.84,82409.0,38.7994,38.8391,38.7915,38.7915,82409.0
2018-06-12 10:00:00,48.83,48.89,48.82,48.86,134134.0,38.7835,38.8312,38.7756,38.8074,134134.0
2018-06-12 10:05:00,48.86,48.89,48.8,48.89,146093.0,38.8074,38.8312,38.7597,38.8312,146093.0
2018-06-12 10:10:00,48.9,48.94,48.87,48.94,158022.0,38.8391,38.8709,38.8153,38.8709,158022.0
2018-06-12 10:15:00,48.93,49.04,48.92,48.98,170801.0,38.863,38.9503,38.855,38.9027,170801.0
2018-06-12 10:20:00,48.98,49.08,48.97,49.06,59961.0,38.9027,38.9821,38.8947,38.9662,59961.0
2018-06-12 10:25:00,49.06,49.11,49.04,49.09,124642.0,38.9662,39.0059,38.9503,38.9901,124642.0
2018-06-12 10:30:00,49.09,49.14,49.03,49.12,108131.0,38.9901,39.0298,38.9424,39.0139,108131.0
2018-06-12 10:35:00,49.12,49.19,49.11,49.16,211024.0,39.0139,39.0695,39.0059,39.0456,211024.0
2018-06-12 10:40:00,49.16,49.18,48.95,49.0,625627.0,39.0456,39.0615,38.8789,38.9186,625627.0
2018-06-12 10:45:00,48.99,49.09,48.97,49.05,289637.0,38.9106,38.9901,38.8947,38.9583,289637.0
2018-06-12 10:50:00,49.06,49.14,49.01,49.02,159320.0,38.9662,39.0298,38.9265,38.9345,159320.0
2018-06-12 10:55:00,49.01,49.05,48.99,49.05,93086.0,38.9265,38.9583,38.9106,38.9583,93086.0
2018-06-12 11:00:00,49.05,49.05,48.98,49.01,125270.0,38.9583,38.9583,38.9027,38.9265,125270.0
2018-06-12 11:05:00,49.01,49.03,48.94,48.96,107936.0,38.9265,38.9424,38.8709,38.8868,107936.0
2018-06-12 11:10:00,48.96,49.0,48.94,48.97,127020.0,38.8868,38.9186,38.8709,38.8947,127020.0
2018-06-12 11:15:00,48.97,49.0,48.95,49.0,72894.0,38.8947,38.9186,38.8789,38.9186,72894.0
2018-06-12 11:20:00,49.0,49.02,48.98,49.01,173935.0,38.9186,38.9345,38.9027,38.9265,173935.0
2018-06-12 11:25:00,49.01,49.01,48.96,48.96,354926.0,38.9265,38.9265,38.8868,38.8868,354926.0
2018-06-12 11:30:00,48.96,48.96,48.91,48.93,326754.0,38.8868,38.8868,38.8471,38.863,326754.0
2018-06-12 11:35:00,48.93,48.94,48.88,48.9,45689.0,38.863,38.8709,38.8233,38.8391,45689.0
2018-06-12 11:40:00,48.9,48.9,48.84,48.87,73615.0,38.8391,38.8391,38.7915,38.8153,73615.0
2018-06-12 11:45:00,48.87,48.87,48.82,48.86,91068.0,38.8153,38.8153,38.7756,38.8074,91068.0
2018-06-12 11:50:00,48.87,48.87,48.79,48.84,162486.0,38.8153,38.8153,38.7518,38.7915,162486.0
2018-06-12 11:55:00,48.85,48.91,48.84,48.91,285691.0,38.7994,38.8471,38.7915,38.8471,285691.0
2018-06-12 12:00:00,48.9,48.91,48.87,48.89,156676.0,38.8391,38.8471,38.8153,38.8312,156676.0
2018-06-12 12:05:00,48.89,48.91,48.86,48.88,105702.0,38.8312,38.8471,38.8074,38.8233,105702.0
2018-06-12 12:10:00,48.88,48.92,48.85,48.91,115095.0,38.8233,38.855,38.7994,38.8471,115095.0
2018-06-12 12:15:00,48.9,48.93,48.88,48.92,60047.0,38.8391,38.863,38.8233,38.855,60047.0
2018-06-12 12:20:00,48.92,48.96,48.91,48.94,166722.0,38.855,38.8868,38.8471,38.8709,166722.0
2018-06-12 12:25:00,48.95,48.98,48.93,48.97,47209.0,38.8789,38.9027,38.863,38.8947,47209.0
2018-06-12 12:30:00,48.98,48.98,48.94,48.97,62346.0,38.9027,38.9027,38.8709,38.8947,62346.0
2018-06-12 12:35:00,48.98,49.02,48.96,49.02,55318.0,38.9027,38.9345,38.8868,38.9345,55318.0
2018-06-12 12:40:00,49.02,49.05,49.02,49.05,68800.0,38.9345,38.9583,38.9345,38.9583,68800.0
2018-06-12 12:45:00,49.04,49.05,49.02,49.04,143390.0,38.9503,38.9583,38.9345,38.9503,143390.0
2018-06-12 12:50:00,49.05,49.05,49.0,49.01,247319.0,38.9583,38.9583,38.9186,38.9265,247319.0
2018-06-12 12:55:00,49.01,49.02,48.95,48.96,226985.0,38.9265,38.9345,38.8789,38.8868,226985.0
2018-06-12 13:00:00,48.96,48.97,48.91,48.92,48944.0,38.8868,38.8947,38.8471,38.855,48944.0
2018-06-12 13:05:00,48.92,48.95,48.91,48.94,101175.0,38.855,38.8789,38.8471,38.8709,101175.0
2018-06-12 13:10:00,48.94,48.94,48.85,48.86,107402.0,38.8709,38.8709,38.7994,38.8074,107402.0
2018-06-12 13:15:00,48.86,48.87,48.82,48.82,72638.0,38.8074,38.8153,38.7756,38.7756,72638.0
2018-06-12 13:20:00,48.82,48.9,48.81,48.84,181614.0,38.7756,38.8391,38.7677,38.7915,181614.0
2018-06-12 13:25:00,48.84,48.87,48.83,48.84,169231.0,38.7915,38.8153,38.7835,38.7915,169231.0
2018-06-12 13:30:00,48.84,48.89,48.84,48.89,246950.0,38.7915,38.8312,38.7915,38.8312,246950.0
2018-06-12 13:35:00,48.89,48.94,48.87,48.91,225690.0,38.8312,38.8709,38.8153,38.8471,225690.0
2018-06-12 13:40:00,48.91,48.95,48.89,48.95,242617.0,38.8471,38.8789,38.8312,38.8789,242617.0
2018-06-12 13:45:00,48.95,49.01,48.94,48.99,173873.0,38.8789,38.9265,38.8709,38.9106,173873.0
2018-06-12 13:50:00,49.0,49.03,48.97,49.02,85716.0,38.9186,38.9424,38.8947,38.9345,85716.0
2018-06-12 13:55:00,49.02,49.04,49.0,49.03,79131.0,38.9345,38.9503,38.9186,38.9424,79131.0
2018-06-12 14:00:00,49.04,49.06,49.02,49.03,67568.0,38.9503,38.9662,38.9345,38.9424,67568.0
2018-06-12 14:05:00,49.03,49.04,48.97,48.98,49654.0,38.9424,38.9503,38.8947,38.9027,49654.0
2018-06-12 14:10:00,48.98,49.05,48.98,49.04,84627.0,38.9027,38.9583,38.9027,38.9503,84627.0
2018-06-12 14:15:00,49.04,49.06,49.03,49.05,60569.0,38.9503,38.9662,38.9424,38.9583,60569.0
2018-06-12 14:20:00,49.05,49.09,49.04,49.08,85325.0,38.9583,38.9901,38.9503,38.9821,85325.0
2018-06-12 14:25:00,49.07,49.16,49.07,49.15,255650.0,38.9742,39.0456,38.9742,39.0377,255650.0
2018-06-12 14:30:00,49.15,49.15,49.11,49.12,121896.0,39.0377,39.0377,39.0059,39.0139,121896.0
2018-06-12 14:35:00,49.12,49.13,49.09,49.1,68072.0,39.0139,39.0218,38.9901,38.998,68072.0
2018-06-12 14:40:00,49.11,49.13,49.09,49.12,50867.0,39.0059,39.0218,38.9901,39.0139,50867.0
2018-06-12 14:45:00,49.12,49.18,49.12,49.15,111856.0,39.0139,39.0615,39.0139,39.0377,111856.0
2018-06-12 14:50:00,49.16,49.19,49.15,49.16,88661.0,39.0456,39.0695,39.0377,39.0456,88661.0
2018-06-12 14:55:00,49.16,49.19,49.14,49.15,72167.0,39.0456,39.0695,39.0298,39.0377,72167.0
2018-06-12 15:00:00,49.15,49.15,49.11,49.14,129303.0,39.0377,39.0377,39.0059,39.0298,129303.0
2018-06-12 15:05:00,49.14,49.15,49.09,49.13,363805.0,39.0298,39.0377,38.9901,39.0218,363805.0
2018-06-12 15:10:00,49.13,49.17,49.13,49.17,104311.0,39.0218,39.0536,39.0218,39.0536,104311.0
2018-06-12 15:15:00,49.17,49.18,49.15,49.17,98839.0,39.0536,39.0615,39.0377,39.0536,98839.0
2018-06-12 15:20:00,49.17,49.21,49.17,49.17,127449.0,39.0536,39.0854,39.0536,39.0536,127449.0
2018-06-12 15:25:00,49.18,49.18,49.14,49.16,120194.0,39.0615,39.0615,39.0298,39.0456,120194.0
2018-06-12 15:30:00,49.17,49.17,49.14,49.16,81143.0,39.0536,39.0536,39.0298,39.0456,81143.0
2018-06-12 15:35:00,49.16,49.16,49.11,49.11,162541.0,39.0456,39.0456,39.0059,39.0059,162541.0
2018-06-12 15:40:00,49.11,49.11,49.07,49.09,430751.0,39.0059,39.0059,38.9742,38.9901,430751.0
2018-06-12 15:45:00,49.09,49.1,49.06,49.09,271297.0,38.9901,38.998,38.9662,38.9901,271297.0
2018-06-12 15:50:00,49.09,49.14,49.08,49.14,357978.0,38.9901,39.0298,38.9821,39.0298,357978.0
2018-06-12 15:55:00,49.14,49.21,49.14,49.16,1468855.0,39.0298,39.0854,39.0298,39.0456,1468855.0
2018-06-13 09:30:00,49.21,49.26,49.03,49.16,302629.0,39.0854,39.1251,38.9424,39.0456,302629.0
2018-06-13 09:35:00,49.16,49.29,49.16,49.24,122416.0,39.0456,39.1489,39.0456,39.1092,122416.0
2018-06-13 09:40:00,49.24,49.34,49.21,49.33,149428.0,39.1092,39.1886,39.0854,39.1807,149428.0
2018-06-13 09:45:00,49.33,49.45,49.33,49.35,231921.0,39.1807,39.276,39.1807,39.1966,231921.0
2018-06-13 09:50:00,49.36,49.44,49.35,49.39,107772.0,39.2045,39.268,39.1966,39.2283,107772.0
2018-06-13 09:55:00,49.41,49.49,49.37,49.38,169794.0,39.2442,39.3078,39.2124,39.2204,169794.0
2018-06-13 10:00:00,49.38,49.48,49.37,49.47,92500.0,39.2204,39.2998,39.2124,39.2919,92500.0
2018-06-13 10:05:00,49.47,49.5,49.38,49.4,337067.0,39.2919,39.3157,39.2204,39.2363,337067.0
2018-06-13 10:10:00,49.4,49.44,49.37,49.37,203576.0,39.2363,39.268,39.2124,39.2124,203576.0
2018-06-13 10:15:00,49.37,49.39,49.33,49.34,94645.0,39.2124,39.2283,39.1807,39.1886,94645.0
2018-06-13 10:20:00,49.34,49.36,49.27,49.29,88211.0,39.1886,39.2045,39.133,39.1489,88211.0
2018-06-13 10:25:00,49.29,49.3,49.26,49.26,108523.0,39.1489,39.1568,39.1251,39.1251,108523.0
2018-06-13 10:30:00,49.26,49.29,49.2,49.21,172838.0,39.1251,39.1489,39.0774,39.0854,172838.0
2018-06-13 10:35:00,49.22,49.25,49.19,49.25,81560.0,39.0933,39.1171,39.0695,39.1171,81560.0
2018-06-13 10:40:00,49.25,49.3,49.24,49.25,67600.0,39.1171,39.1568,39.1092,39.1171,67600.0
2018-06-13 10:45:00,49.25,49.31,49.24,49.28,100638.0,39.1171,39.1648,39.1092,39.141,100638.0
2018-06-13 10:50:00,49.28,49.34,49.27,49.33,76276.0,39.141,39.1886,39.133,39.1807,76276.0
2018-06-13 10:55:00,49.33,49.38,49.33,49.37,93114.0,39.1807,39.2204,39.1807,39.2124,93114.0
2018-06-13 11:00:00,49.38,49.41,49.35,49.37,131352.0,39.2204,39.2442,39.1966,39.2124,131352.0
2018-06-13 11:05:00,49.36,49.44,49.36,49.42,112823.0,39.2045,39.268,39.2045,39.2522,112823.0
2018-06-13 11:10:00,49.42,49.42,49.35,49.37,154917.0,39.2522,39.2522,39.1966,39.2124,154917.0
2018-06-13 11:15:00,49.37,49.37,49.32,49.37,89807.0,39.2124,39.2124,39.1727,39.2124,89807.0
2018-06-13 11:20:00,49.36,49.37,49.3,49.3,121189.0,39.2045,39.2124,39.1568,39.1568,121189.0
2018-06-13 11:25:00,49.3,49.3,49.21,49.22,199875.0,39.1568,39.1568,39.0854,39.0933,199875.0
2018-06-13 11:30:00,49.23,49.24,49.17,49.19,142414.0,39.1012,39.1092,39.0536,39.0695,142414.0
2018-06-13 11:35:00,49.18,49.18,49.13,49.16,131432.0,39.0615,39.0615,39.0218,39.0456,131432.0
2018-06-13 11:40:00,49.16,49.17,49.11,49.12,154932.0,39.0456,39.0536,39.0059,39.0139,154932.0
2018-06-13 11:45:00,49.12,49.15,49.12,49.14,66238.0,39.0139,39.0377,39.0139,39.0298,66238.0
2018-06-13 11:50:00,49.14,49.14,49.07,49.09,47881.0,39.0298,39.0298,38.9742,38.9901,47881.0
2018-06-13 11:55:00,49.09,49.09,49.05,49.06,51056.0,38.9901,38.9901,38.9583,38.9662,51056.0
2018-06-13 12:00:00,49.07,49.14,49.07,49.12,57070.0,38.9742,39.0298,38.9742,39.0139,57070.0
2018-06-13 12:05:00,49.11,49.15,49.1,49.13,47900.0,39.0059,39.0377,38.998,39.0218,47900.0
2018-06-13 12:10:00,49.13,49.16,49.12,49.14,73524.0,39.0218,39.0456,39.0139,39.0298,73524.0
2018-06-13 12:15:00,49.14,49.14,49.09,49.09,64708.0,39.0298,39.0298,38.9901,38.9901,64708.0
2018-06-13 12:20:00,49.09,49.11,49.06,49.07,38619.0,38.9901,39.0059,38.9662,38.9742,38619.0
2018-06-13 12:25:00,49.07,49.09,49.05,49.06,237105.0,38.9742,38.9901,38.9583,38.9662,237105.0
2018-06-13 12:30:00,49.06,49.14,49.04,49.13,116128.0,38.9662,39.0298,38.9503,39.0218,116128.0
2018-06-13 12:35:00,49.12,49.15,49.12,49.13,70259.0,39.0139,39.0377,39.0139,39.0218,70259.0
2018-06-13 12:40:00,49.13,49.13,49.11,49.13,54453.0,39.0218,39.0218,39.0059,39.0218,54453.0
2018-06-13 12:45:00,49.13,49.17,49.11,49.16,69245.0,39.0218,39.0536,39.0059,39.0456,69245.0
2018-06-13 12:50:00,49.16,49.19,49.15,49.19,40215.0,39.0456,39.0695,39.0377,39.0695,40215.0
2018-06-13 12:55:00,49.2,49.2,49.14,49.16,77420.0,39.0774,39.0774,39.0298,39.0456,77420.0
2018-06-13 13:00:00,49.16,49.19,49.14,49.14,59297.0,39.0456,39.0695,39.0298,39.0298,59297.0
2018-06-13 13:05:00,49.14,49.16,49.12,49.15,109225.0,39.0298,39.0456,39.0139,39.0377,109225.0
2018-06-13 13:10:00,49.15,49.19,49.14,49.18,79842.0,39.0377,39.0695,39.0298,39.0615,79842.0
2018-06-13 13:15:00,49.18,49.21,49.17,49.2,56829.0,39.0615,39.0854,39.0536,39.0774,56829.0
2018-06-13 13:20:00,49.2,49.22,49.18,49.21,241857.0,39.0774,39.0933,39.0615,39.0854,241857.0
2018-06-13 13:25:00,49.21,49.23,49.17,49.18,43272.0,39.0854,39.1012,39.0536,39.0615,43272.0
2018-06-13 13:30:00,49.18,49.19,49.15,49.17,113519.0,39.0615,39.0695,39.0377,39.0536,113519.0
2018-06-13 13:35:00,49.17,49.22,49.17,49.21,65002.0,39.0536,39.0933,39.0536,39.0854,65002.0
2018-06-13 13:40:00,49.21,49.21,49.18,49.18,56531.0,39.0854,39.0854,39.0615,39.0615,56531.0
2018-06-13 13:45:00,49.18,49.18,49.14,49.15,166343.0,39.0615,39.0615,39.0298,39.0377,166343.0
2018-06-13 13:50:00,49.14,49.16,49.13,49.14,59543.0,39.0298,39.0456,39.0218,39.0298,59543.0
2018-06-13 13:55:00,49.15,49.18,49.13,49.15,90639.0,39.0377,39.0615,39.0218,39.0377,90639.0
2018-06-13 14:00:00,49.15,49.15,48.9,48.91,842783.0,39.0377,39.0377,38.8391,38.8471,842783.0
2018-06-13 14:05:00,48.92,48.99,48.87,48.99,303272.0,38.855,38.9106,38.8153,38.9106,303272.0
2018-06-13 14:10:00,48.98,49.09,48.98,49.04,164046.0,38.9027,38.9901,38.9027,38.9503,164046.0
2018-06-13 14:15:00,49.04,49.06,48.98,49.04,119630.0,38.9503,38.9662,38.9027,38.9503,119630.0
2018-06-13 14:20:00,49.04,49.11,49.02,49.1,190952.0,38.9503,39.0059,38.9345,38.998,190952.0
2018-06-13 14:25:00,49.11,49.13,49.06,49.11,157335.0,39.0059,39.0218,38.9662,39.0059,157335.0
2018-06-13 14:30:00,49.11,49.14,49.01,49.05,252281.0,39.0059,39.0298,38.9265,38.9583,252281.0
2018-06-13 14:35:00,49.05,49.09,49.03,49.05,204613.0,38.9583,38.9901,38.9424,38.9583,204613.0
2018-06-13 14:40:00,49.06,49.14,49.06,49.11,147325.0,38.9662,39.0298,38.9662,39.0059,147325.0
2018-06-13 14:45:00,49.12,49.21,49.11,49.16,261247.0,39.0139,39.0854,39.0059,39.0456,261247.0
2018-06-13 14:50:00,49.16,49.17,49.1,49.11,154749.0,39.0456,39.0536,38.998,39.0059,154749.0
2018-06-13 14:55:00,49.12,49.17,49.11,49.13,115788.0,39.0139,39.0536,39.0059,39.0218,115788.0
2018-06-13 15:00:00,49.13,49.19,49.12,49.19,153737.0,39.0218,39.0695,39.0139,39.0695,153737.0
2018-06-13 15:05:00,49.19,49.22,49.17,49.19,97875.0,39.0695,39.0933,39.0536,39.0695,97875.0
2018-06-13 15:10:00,49.19,49.21,49.18,49.18,150196.0,39.0695,39.0854,39.0615,39.0615,150196.0
2018-06-13 15:15:00,49.18,49.19,49.14,49.15,131247.0,39.0615,39.0695,39.0298,39.0377,131247.0
2018-06-13 15:20:00,49.14,49.18,49.12,49.13,205479.0,39.0298,39.0615,39.0139,39.0218,205479.0
2018-06-13 15:25:00,49.12,49.16,49.11,49.15,207483.0,39.0139,39.0456,39.0059,39.0377,207483.0
2018-06-13 15:30:00,49.15,49.17,49.13,49.16,210127.0,39.0377,39.0536,39.0218,39.0456,210127.0
2018-06-13 15:35:00,49.15,49.24,49.14,49.22,234033.0,39.0377,39.1092,39.0298,39.0933,234033.0
2018-06-13 15:40:00,49.22,49.24,49.18,49.2,568757.0,39.0933,39.1092,39.0615,39.0774,568757.0
2018-06-13 15:45:00,49.2,49.2,49.06,49.07,893844.0,39.0774,39.0774,38.9662,38.9742,893844.0
2018-06-13 15:50:00,49.08,49.13,49.02,49.03,799196.0,38.9821,39.0218,38.9345,38.9424,799196.0
2018-06-13 15:55:00,49.04,49.04,48.98,49.03,2185336.0,38.9503,38.9503,38.9027,38.9424,2185336.0
2018-06-14 09:30:00,49.1,49.26,49.04,49.25,386652.0,38.998,39.1251,38.9503,39.1171,386652.0
2018-06-14 09:35:00,49.24,49.46,49.2,49.45,276178.0,39.1092,39.2839,39.0774,39.276,276178.0
2018-06-14 09:40:00,49.44,49.51,49.38,49.43,314729.0,39.268,39.3236,39.2204,39.2601,314729.0
2018-06-14 09:45:00,49.43,49.48,49.33,49.33,228272.0,39.2601,39.2998,39.1807,39.1807,228272.0
2018-06-14 09:50:00,49.33,49.41,49.31,49.37,178487.0,39.1807,39.2442,39.1648,39.2124,178487.0
2018-06-14 09:55:00,49.37,49.47,49.34,49.34,138919.0,39.2124,39.2919,39.1886,39.1886,138919.0
2018-06-14 10:00:00,49.34,49.34,49.29,49.33,178944.0,39.1886,39.1886,39.1489,39.1807,178944.0
2018-06-14 10:05:00,49.34,49.37,49.28,49.32,141841.0,39.1886,39.2124,39.141,39.1727,141841.0
2018-06-14 10:10:00,49.33,49.39,49.31,49.39,112810.0,39.1807,39.2283,39.1648,39.2283,112810.0
2018-06-14 10:15:00,49.4,49.44,49.32,49.44,191964.0,39.2363,39.268,39.1727,39.268,191964.0
2018-06-14 10:20:00,49.44,49.47,49.39,49.43,254632.0,39.268,39.2919,39.2283,39.2601,254632.0
2018-06-14 10:25:00,49.42,49.43,49.33,49.37,162539.0,39.2522,39.2601,39.1807,39.2124,162539.0
2018-06-14 10:30:00,49.37,49.41,49.36,49.41,110738.0,39.2124,39.2442,39.2045,39.2442,110738.0
2018-06-14 10:35:00,49.41,49.45,49.35,49.38,189379.0,39.2442,39.276,39.1966,39.2204,189379.0
2018-06-14 10:40:00,49.38,49.4,49.33,49.33,115226.0,39.2204,39.2363,39.1807,39.1807,115226.0
2018-06-14 10:45:00,49.33,49.38,49.27,49.37,184069.0,39.1807,39.2204,39.133,39.2124,184069.0
2018-06-14 10:50:00,49.38,49.4,49.3,49.31,205266.0,39.2204,39.2363,39.1568,39.1648,205266.0
2018-06-14 10:55:00,49.31,49.47,49.31,49.46,219327.0,39.1648,39.2919,39.1648,39.2839,219327.0
2018-06-14 11:00:00,49.46,49.55,49.45,49.5,469513.0,39.2839,39.3554,39.276,39.3157,469513.0
2018-06-14 11:05:00,49.49,49.53,49.46,49.5,455368.0,39.3078,39.3395,39.2839,39.3157,455368.0
2018-06-14 11:10:00,49.5,49.53,49.46,49.52,121443.0,39.3157,39.3395,39.2839,39.3316,121443.0
2018-06-14 11:15:00,49.52,49.57,49.5,49.54,382756.0,39.3316,39.3713,39.3157,39.3475,382756.0
2018-06-14 11:20:00,49.55,49.6,49.51,49.52,169775.0,39.3554,39.3951,39.3236,39.3316,169775.0
2018-06-14 11:25:00,49.52,49.58,49.5,49.57,195560.0,39.3316,39.3792,39.3157,39.3713,195560.0
2018-06-14 11:30:00,49.57,49.62,49.54,49.62,247195.0,39.3713,39.411,39.3475,39.411,247195.0
2018-06-14 11:35:00,49.62,49.63,49.51,49.52,215621.0,39.411,39.419,39.3236,39.3316,215621.0
2018-06-14 11:40:00,49.52,49.53,49.48,49.5,168155.0,39.3316,39.3395,39.2998,39.3157,168155.0
2018-06-14 11:45:00,49.5,49.55,49.48,49.55,119120.0,39.3157,39.3554,39.2998,39.3554,119120.0
2018-06-14 11:50:00,49.55,49.6,49.52,49.6,155305.0,39.3554,39.3951,39.3316,39.3951,155305.0
2018-06-14 11:55:00,49.6,49.62,49.57,49.59,178239.0,39.3951,39.411,39.3713,39.3872,178239.0
2018-06-14 12:00:00,49.59,49.63,49.57,49.61,228352.0,39.3872,39.419,39.3713,39.4031,228352.0
2018-06-14 12:05:00,49.61,49.67,49.61,49.66,90875.0,39.4031,39.4507,39.4031,39.4428,90875.0
2018-06-14 12:10:00,49.66,49.69,49.64,49.68,163077.0,39.4428,39.4666,39.4269,39.4587,163077.0
2018-06-14 12:15:00,49.68,49.71,49.66,49.69,107634.0,39.4587,39.4825,39.4428,39.4666,107634.0
2018-06-14 12:20:00,49.69,49.73,49.69,49.72,126557.0,39.4666,39.4984,39.4666,39.4904,126557.0
2018-06-14 12:25:00,49.72,49.74,49.67,49.68,111033.0,39.4904,39.5063,39.4507,39.4587,111033.0
2018-06-14 12:30:00,49.69,49.74,49.63,49.65,330758.0,39.4666,39.5063,39.419,39.4348,330758.0
2018-06-14 12:35:00,49.64,49.68,49.63,49.66,131089.0,39.4269,39.4587,39.419,39.4428,131089.0
2018-06-14 12:40:00,49.66,49.71,49.65,49.71,233306.0,39.4428,39.4825,39.4348,39.4825,233306.0
2018-06-14 12:45:00,49.7,49.71,49.64,49.67,136133.0,39.4745,39.4825,39.4269,39.4507,136133.0
2018-06-14 12:50:00,49.67,49.67,49.62,49.65,104987.0,39.4507,39.4507,39.411,39.4348,104987.0
2018-06-14 12:55:00,49.64,49.66,49.62,49.65,172105.0,39.4269,39.4428,39.411,39.4348,172105.0
2018-06-14 13:00:00,49.65,49.65,49.6,49.63,187953.0,39.4348,39.4348,39.3951,39.419,187953.0
2018-06-14 13:05:00,49.63,49.64,49.61,49.63,167064.0,39.419,39.4269,39.4031,39.419,167064.0
2018-06-14 13:10:00,49.63,49.64,49.58,49.59,80764.0,39.419,39.4269,39.3792,39.3872,80764.0
2018-06-14 13:15:00,49.6,49.61,49.57,49.57,149759.0,39.3951,39.4031,39.3713,39.3713,149759.0
2018-06-14 13:20:00,49.57,49.62,49.55,49.59,229159.0,39.3713,39.411,39.3554,39.3872,229159.0
2018-06-14 13:25:00,49.59,49.6,49.57,49.59,129489.0,39.3872,39.3951,39.3713,39.3872,129489.0
2018-06-14 13:30:00,49.59,49.59,49.5,49.53,161200.0,39.3872,39.3872,39.3157,39.3395,161200.0
2018-06-14 13:35:00,49.53,49.53,49.49,49.52,196899.0,39.3395,39.3395,39.3078,39.3316,196899.0
2018-06-14 13:40:00,49.52,49.52,49.48,49.51,84279.0,39.3316,39.3316,39.2998,39.3236,84279.0
2018-06-14 13:45:00,49.51,49.53,49.46,49.47,278703.0,39.3236,39.3395,39.2839,39.2919,278703.0
2018-06-14 13:50:00,49.47,49.52,49.46,49.51,93674.0,39.2919,39.3316,39.2839,39.3236,93674.0
2018-06-14 13:55:00,49.51,49.54,49.48,49.48,101164.0,39.3236,39.3475,39.2998,39.2998,101164.0
2018-06-14 14:00:00,49.48,49.51,49.47,49.5,106474.0,39.2998,39.3236,39.2919,39.3157,106474.0
2018-06-14 14:05:00,49.51,49.54,49.5,49.52,85719.0,39.3236,39.3475,39.3157,39.3316,85719.0
2018-06-14 14:10:00,49.52,49.55,49.51,49.53,83829.0,39.3316,39.3554,39.3236,39.3395,83829.0
2018-06-14 14:15:00,49.52,49.52,49.48,49.5,87427.0,39.3316,39.3316,39.2998,39.3157,87427.0
2018-06-14 14:20:00,49.5,49.5,49.45,49.47,136783.0,39.3157,39.3157,39.276,39.2919,136783.0
2018-06-14 14:25:00,49.46,49.47,49.43,49.46,111962.0,39.2839,39.2919,39.2601,39.2839,111962.0
2018-06-14 14:30:00,49.46,49.48,49.45,49.47,113208.0,39.2839,39.2998,39.276,39.2919,113208.0
2018-06-14 14:35:00,49.47,49.49,49.46,49.46,84165.0,39.2919,39.3078,39.2839,39.2839,84165.0
2018-06-14 14:40:00,49.47,49.55,49.46,49.54,129553.0,39.2919,39.3554,39.2839,39.3475,129553.0
2018-06-14 14:45:00,49.54,49.55,49.5,49.55,134995.0,39.3475,39.3554,39.3157,39.3554,134995.0
2018-06-14 14:50:00,49.54,49.58,49.53,49.56,103456.0,39.3475,39.3792,39.3395,39.3634,103456.0
2018-06-14 14:55:00,49.56,49.58,49.55,49.58,111328.0,39.3634,39.3792,39.3554,39.3792,111328.0
2018-06-14 15:00:00,49.58,49.6,49.55,49.56,84779.0,39.3792,39.3951,39.3554,39.3634,84779.0
2018-06-14 15:05:00,49.56,49.57,49.52,49.54,103901.0,39.3634,39.3713,39.3316,39.3475,103901.0
2018-06-14 15:10:00,49.53,49.54,49.51,49.53,73343.0,39.3395,39.3475,39.3236,39.3395,73343.0
2018-06-14 15:15:00,49.53,49.55,49.49,49.51,116286.0,39.3395,39.3554,39.3078,39.3236,116286.0
2018-06-14 15:20:00,49.5,49.51,49.48,49.49,90398.0,39.3157,39.3236,39.2998,39.3078,90398.0
2018-06-14 15:25:00,49.5,49.52,49.48,49.51,97306.0,39.3157,39.3316,39.2998,39.3236,97306.0
2018-06-14 15:30:00,49.51,49.56,49.5,49.54,173770.0,39.3236,39.3634,39.3157,39.3475,173770.0
2018-06-14 15:35:00,49.54,49.55,49.49,49.51,175504.0,39.3475,39.3554,39.3078,39.3236,175504.0
2018-06-14 15:40:00,49.51,49.56,49.51,49.55,312408.0,39.3236,39.3634,39.3236,39.3554,312408.0
2018-06-14 15:45:00,49.55,49.59,49.54,49.58,426591.0,39.3554,39.3872,39.3475,39.3792,426591.0
2018-06-14 15:50:00,49.58,49.63,49.56,49.62,397789.0,39.3792,39.419,39.3634,39.411,397789.0
2018-06-14 15:55:00,49.63,49.65,49.59,49.62,1072450.0,39.419,39.4348,39.3872,39.411,1072450.0
2018-06-15 09:30:00,49.13,49.22,48.92,48.92,895315.0,39.3688,39.4409,39.2005,39.2005,895315.0
2018-06-15 09:35:00,48.93,49.0,48.83,48.84,593032.0,39.2085,39.2646,39.1284,39.1364,593032.0
2018-06-15 09:40:00,48.84,48.96,48.79,48.95,336531.0,39.1364,39.2326,39.0963,39.2246,336531.0
2018-06-15 09:45:00,48.96,48.96,48.74,48.78,242007.0,39.2326,39.2326,39.0563,39.0883,242007.0
2018-06-15 09:50:00,48.78,48.96,48.77,48.94,223841.0,39.0883,39.2326,39.0803,39.2165,223841.0
2018-06-15 09:55:00,48.94,49.08,48.92,49.08,185905.0,39.2165,39.3287,39.2005,39.3287,185905.0
2018-06-15 10:00:00,49.08,49.17,49.05,49.16,744336.0,39.3287,39.4008,39.3047,39.3928,744336.0
2018-06-15 10:05:00,49.16,49.3,49.16,49.23,566083.0,39.3928,39.505,39.3928,39.4489,566083.0
2018-06-15 10:10:00,49.23,49.25,49.14,49.2,639131.0,39.4489,39.465,39.3768,39.4249,639131.0
2018-06-15 10:15:00,49.2,49.25,49.17,49.24,201242.0,39.4249,39.465,39.4008,39.4569,201242.0
2018-06-15 10:20:00,49.24,49.25,49.17,49.23,182908.0,39.4569,39.465,39.4008,39.4489,182908.0
2018-06-15 10:25:00,49.23,49.3,49.22,49.27,250818.0,39.4489,39.505,39.4409,39.481,250818.0
2018-06-15 10:30:00,49.27,49.42,49.27,49.38,520238.0,39.481,39.6012,39.481,39.5691,520238.0
2018-06-15 10:35:00,49.38,49.4,49.27,49.31,526668.0,39.5691,39.5852,39.481,39.513,526668.0
2018-06-15 10:40:00,49.3,49.32,49.2,49.2,207316.0,39.505,39.521,39.4249,39.4249,207316.0
2018-06-15 10:45:00,49.2,49.21,49.12,49.16,459789.0,39.4249,39.4329,39.3608,39.3928,459789.0
2018-06-15 10:50:00,49.16,49.22,49.14,49.19,159829.0,39.3928,39.4409,39.3768,39.4169,159829.0
2018-06-15 10:55:00,49.19,49.21,49.13,49.17,120358.0,39.4169,39.4329,39.3688,39.4008,120358.0
2018-06-15 11:00:00,49.17,49.23,49.15,49.23,288801.0,39.4008,39.4489,39.3848,39.4489,288801.0
2018-06-15 11:05:00,49.22,49.3,49.21,49.29,272624.0,39.4409,39.505,39.4329,39.497,272624.0
2018-06-15 11:10:00,49.29,49.31,49.26,49.29,185242.0,39.497,39.513,39.473,39.497,185242.0
2018-06-15 11:15:00,49.3,49.31,49.25,49.28,225113.0,39.505,39.513,39.465,39.489,225113.0
2018-06-15 11:20:00,49.29,49.29,49.24,49.25,88025.0,39.497,39.497,39.4569,39.465,88025.0
2018-06-15 11:25:00,49.25,49.27,49.22,49.23,348201.0,39.465,39.481,39.4409,39.4489,348201.0
2018-06-15 11:30:00,49.24,49.29,49.22,49.25,277928.0,39.4569,39.497,39.4409,39.465,277928.0
2018-06-15 11:35:00,49.25,49.33,49.23,49.29,113076.0,39.465,39.5291,39.4489,39.497,113076.0
2018-06-15 11:40:00,49.28,49.29,49.23,49.29,246834.0,39.489,39.497,39.4489,39.497,246834.0
2018-06-15 11:45:00,49.28,49.3,49.24,49.25,116887.0,39.489,39.505,39.4569,39.465,116887.0
2018-06-15 11:50:00,49.25,49.28,49.23,49.27,108447.0,39.465,39.489,39.4489,39.481,108447.0
2018-06-15 11:55:00,49.27,49.32,49.25,49.31,98712.0,39.481,39.521,39.465,39.513,98712.0
2018-06-15 12:00:00,49.3,49.33,49.27,49.28,109411.0,39.505,39.5291,39.481,39.489,109411.0
2018-06-15 12:05:00,49.28,49.29,49.21,49.22,117404.0,39.489,39.497,39.4329,39.4409,117404.0
2018-06-15 12:10:00,49.22,49.22,49.19,49.2,54385.0,39.4409,39.4409,39.4169,39.4249,54385.0
2018-06-15 12:15:00,49.2,49.23,49.19,49.23,66986.0,39.4249,39.4489,39.4169,39.4489,66986.0
2018-06-15 12:20:00,49.23,49.24,49.21,49.23,112312.0,39.4489,39.4569,39.4329,39.4489,112312.0
2018-06-15 12:25:00,49.23,49.24,49.2,49.22,79934.0,39.4489,39.4569,39.4249,39.4409,79934.0
2018-06-15 12:30:00,49.22,49.24,49.19,49.23,49983.0,39.4409,39.4569,39.4169,39.4489,49983.0
2018-06-15 12:35:00,49.23,49.24,49.18,49.2,410397.0,39.4489,39.4569,39.4089,39.4249,410397.0
2018-06-15 12:40:00,49.2,49.2,49.17,49.18,122188.0,39.4249,39.4249,39.4008,39.4089,122188.0
2018-06-15 12:45:00,49.18,49.23,49.16,49.23,57144.0,39.4089,39.4489,39.3928,39.4489,57144.0
2018-06-15 12:50:00,49.23,49.24,49.2,49.22,63237.0,39.4489,39.4569,39.4249,39.4409,63237.0
2018-06-15 12:55:00,49.22,49.25,49.2,49.25,82779.0,39.4409,39.465,39.4249,39.465,82779.0
2018-06-15 13:00:00,49.24,49.26,49.22,49.23,62031.0,39.4569,39.473,39.4409,39.4489,62031.0
2018-06-15 13:05:00,49.23,49.24,49.18,49.19,80624.0,39.4489,39.4569,39.4089,39.4169,80624.0
2018-06-15 13:10:00,49.18,49.22,49.15,49.22,104029.0,39.4089,39.4409,39.3848,39.4409,104029.0
2018-06-15 13:15:00,49.22,49.23,49.18,49.19,57050.0,39.4409,39.4489,39.4089,39.4169,57050.0
2018-06-15 13:20:00,49.19,49.19,49.14,49.16,56620.0,39.4169,39.4169,39.3768,39.3928,56620.0
2018-06-15 13:25:00,49.16,49.18,49.15,49.16,80116.0,39.3928,39.4089,39.3848,39.3928,80116.0
2018-06-15 13:30:00,49.16,49.17,49.14,49.16,76779.0,39.3928,39.4008,39.3768,39.3928,76779.0
2018-06-15 13:35:00,49.15,49.2,49.14,49.2,269520.0,39.3848,39.4249,39.3768,39.4249,269520.0
2018-06-15 13:40:00,49.2,49.24,49.18,49.23,108035.0,39.4249,39.4569,39.4089,39.4489,108035.0
2018-06-15 13:45:00,49.23,49.26,49.22,49.25,68284.0,39.4489,39.473,39.4409,39.465,68284.0
2018-06-15 13:50:00,49.25,49.27,49.22,49.23,132754.0,39.465,39.481,39.4409,39.4489,132754.0
2018-06-15 13:55:00,49.24,49.26,49.22,49.24,258216.0,39.4569,39.473,39.4409,39.4569,258216.0
2018-06-15 14:00:00,49.24,49.25,49.19,49.2,104738.0,39.4569,39.465,39.4169,39.4249,104738.0
2018-06-15 14:05:00,49.2,49.22,49.19,49.22,64789.0,39.4249,39.4409,39.4169,39.4409,64789.0
2018-06-15 14:10:00,49.22,49.22,49.19,49.22,81052.0,39.4409,39.4409,39.4169,39.4409,81052.0
2018-06-15 14:15:00,49.22,49.25,49.19,49.25,102992.0,39.4409,39.465,39.4169,39.465,102992.0
2018-06-15 14:20:00,49.25,49.33,49.24,49.3,276470.0,39.465,39.5291,39.4569,39.505,276470.0
2018-06-15 14:25:00,49.31,49.36,49.3,49.36,116136.0,39.513,39.5531,39.505,39.5531,116136.0
2018-06-15 14:30:00,49.35,49.38,49.33,49.38,201418.0,39.5451,39.5691,39.5291,39.5691,201418.0
2018-06-15 14:35:00,49.38,49.4,49.34,49.34,185348.0,39.5691,39.5852,39.5371,39.5371,185348.0
2018-06-15 14:40:00,49.34,49.36,49.32,49.34,154134.0,39.5371,39.5531,39.521,39.5371,154134.0
2018-06-15 14:45:00,49.34,49.37,49.32,49.32,107737.0,39.5371,39.5611,39.521,39.521,107737.0
2018-06-15 14:50:00,49.32,49.34,49.31,49.33,117843.0,39.521,39.5371,39.513,39.5291,117843.0
2018-06-15 14:55:00,49.33,49.36,49.31,49.33,209184.0,39.5291,39.5531,39.513,39.5291,209184.0
2018-06-15 15:00:00,49.32,49.34,49.31,49.34,116865.0,39.521,39.5371,39.513,39.5371,116865.0
2018-06-15 15:05:00,49.34,49.35,49.32,49.33,162553.0,39.5371,39.5451,39.521,39.5291,162553.0
2018-06-15 15:10:00,49.33,49.33,49.26,49.27,491326.0,39.5291,39.5291,39.473,39.481,491326.0
2018-06-15 15:15:00,49.27,49.28,49.23,49.26,433079.0,39.481,39.489,39.4489,39.473,433079.0
2018-06-15 15:20:00,49.27,49.31,49.24,49.3,178379.0,39.481,39.513,39.4569,39.505,178379.0
2018-06-15 15:25:00,49.3,49.33,49.29,49.32,190657.0,39.505,39.5291,39.497,39.521,190657.0
2018-06-15 15:30:00,49.31,49.34,49.3,49.32,297274.0,39.513,39.5371,39.505,39.521,297274.0
2018-06-15 15:35:00,49.32,49.38,49.31,49.38,210783.0,39.521,39.5691,39.513,39.5691,210783.0
2018-06-15 15:40:00,49.38,49.46,49.37,49.45,321104.0,39.5691,39.6332,39.5611,39.6252,321104.0
2018-06-15 15:45:00,49.46,49.53,49.45,49.53,456737.0,39.6332,39.6893,39.6252,39.6893,456737.0
2018-06-15 15:50:00,49.53,49.56,49.47,49.47,930888.0,39.6893,39.7134,39.6412,39.6412,930888.0
2018-06-15 15:55:00,49.48,49.56,49.47,49.52,3189668.0,39.6493,39.7134,39.6412,39.6813,3189668.0
2018-06-18 09:30:00,49.51,49.58,49.41,49.49,339568.0,39.6733,39.7294,39.5932,39.6573,339568.0
2018-06-18 09:35:00,49.49,49.66,49.49,49.61,502536.0,39.6573,39.7935,39.6573,39.7534,502536.0
2018-06-18 09:40:00,49.6,49.64,49.5,49.6,309667.0,39.7454,39.7775,39.6653,39.7454,309667.0
2018-06-18 09:45:00,49.6,49.63,49.53,49.56,356927.0,39.7454,39.7695,39.6893,39.7134,356927.0
2018-06-18 09:50:00,49.56,49.57,49.49,49.56,331397.0,39.7134,39.7214,39.6573,39.7134,331397.0
2018-06-18 09:55:00,49.56,49.63,49.55,49.61,297664.0,39.7134,39.7695,39.7054,39.7534,297664.0
2018-06-18 10:00:00,49.61,49.71,49.61,49.7,314803.0,39.7534,39.8336,39.7534,39.8255,314803.0
2018-06-18 10:05:00,49.7,49.7,49.56,49.58,242384.0,39.8255,39.8255,39.7134,39.7294,242384.0
2018-06-18 10:10:00,49.59,49.59,49.51,49.59,190982.0,39.7374,39.7374,39.6733,39.7374,190982.0
2018-06-18 10:15:00,49.58,49.67,49.54,49.66,241955.0,39.7294,39.8015,39.6973,39.7935,241955.0
2018-06-18 10:20:00,49.65,49.78,49.62,49.77,233507.0,39.7855,39.8897,39.7614,39.8816,233507.0
2018-06-18 10:25:00,49.77,49.85,49.76,49.84,293221.0,39.8816,39.9457,39.8736,39.9377,293221.0
2018-06-18 10:30:00,49.84,49.86,49.74,49.75,305291.0,39.9377,39.9538,39.8576,39.8656,305291.0
2018-06-18 10:35:00,49.75,49.83,49.73,49.79,217921.0,39.8656,39.9297,39.8496,39.8977,217921.0
2018-06-18 10:40:00,49.79,49.8,49.75,49.8,239779.0,39.8977,39.9057,39.8656,39.9057,239779.0
2018-06-18 10:45:00,49.79,49.86,49.79,49.82,200649.0,39.8977,39.9538,39.8977,39.9217,200649.0
2018-06-18 10:50:00,49.81,49.82,49.76,49.79,101764.0,39.9137,39.9217,39.8736,39.8977,101764.0
2018-06-18 10:55:00,49.79,49.86,49.79,49.83,127846.0,39.8977,39.9538,39.8977,39.9297,127846.0
2018-06-18 11:00:00,49.83,49.83,49.74,49.75,272603.0,39.9297,39.9297,39.8576,39.8656,272603.0
2018-06-18 11:05:00,49.76,49.76,49.67,49.73,391120.0,39.8736,39.8736,39.8015,39.8496,391120.0
2018-06-18 11:10:00,49.73,49.73,49.67,49.7,170606.0,39.8496,39.8496,39.8015,39.8255,170606.0
2018-06-18 11:15:00,49.71,49.75,49.7,49.72,178358.0,39.8336,39.8656,39.8255,39.8416,178358.0
2018-06-18 11:20:00,49.73,49.75,49.68,49.69,115242.0,39.8496,39.8656,39.8095,39.8175,115242.0
2018-06-18 11:25:00,49.68,49.75,49.68,49.74,221118.0,39.8095,39.8656,39.8095,39.8576,221118.0
2018-06-18 11:30:00,49.74,49.74,49.67,49.67,167931.0,39.8576,39.8576,39.8015,39.8015,167931.0
2018-06-18 11:35:00,49.67,49.7,49.63,49.63,100054.0,39.8015,39.8255,39.7695,39.7695,100054.0
2018-06-18 11:40:00,49.63,49.7,49.63,49.65,269743.0,39.7695,39.8255,39.7695,39.7855,269743.0
2018-06-18 11:45:00,49.65,49.69,49.62,49.67,184723.0,39.7855,39.8175,39.7614,39.8015,184723.0
2018-06-18 11:50:00,49.67,49.67,49.61,49.65,141588.0,39.8015,39.8015,39.7534,39.7855,141588.0
2018-06-18 11:55:00,49.64,49.65,49.6,49.6,116410.0,39.7775,39.7855,39.7454,39.7454,116410.0
2018-06-18 12:00:00,49.59,49.61,49.56,49.56,147383.0,39.7374,39.7534,39.7134,39.7134,147383.0
2018-06-18 12:05:00,49.56,49.6,49.53,49.59,216631.0,39.7134,39.7454,39.6893,39.7374,216631.0
2018-06-18 12:10:00,49.59,49.59,49.54,49.56,150513.0,39.7374,39.7374,39.6973,39.7134,150513.0
2018-06-18 12:15:00,49.57,49.58,49.51,49.51,111456.0,39.7214,39.7294,39.6733,39.6733,111456.0
2018-06-18 12:20:00,49.51,49.52,49.45,49.47,186486.0,39.6733,39.6813,39.6252,39.6412,186486.0
2018-06-18 12:25:00,49.47,49.51,49.45,49.46,115641.0,39.6412,39.6733,39.6252,39.6332,115641.0
2018-06-18 12:30:00,49.47,49.49,49.45,49.47,98423.0,39.6412,39.6573,39.6252,39.6412,98423.0
2018-06-18 12:35:00,49.47,49.53,49.46,49.52,184848.0,39.6412,39.6893,39.6332,39.6813,184848.0
2018-06-18 12:40:00,49.51,49.54,49.51,49.53,144969.0,39.6733,39.6973,39.6733,39.6893,144969.0
2018-06-18 12:45:00,49.53,49.56,49.51,49.55,141709.0,39.6893,39.7134,39.6733,39.7054,141709.0
2018-06-18 12:50:00,49.55,49.58,49.54,49.55,259236.0,39.7054,39.7294,39.6973,39.7054,259236.0
2018-06-18 12:55:00,49.55,49.58,49.54,49.58,206200.0,39.7054,39.7294,39.6973,39.7294,206200.0
2018-06-18 13:00:00,49.58,49.58,49.54,49.57,218308.0,39.7294,39.7294,39.6973,39.7214,218308.0
2018-06-18 13:05:00,49.57,49.61,49.57,49.61,163107.0,39.7214,39.7534,39.7214,39.7534,163107.0
2018-06-18 13:10:00,49.61,49.63,49.59,49.63,228179.0,39.7534,39.7695,39.7374,39.7695,228179.0
2018-06-18 13:15:00,49.62,49.66,49.59,49.65,278561.0,39.7614,39.7935,39.7374,39.7855,278561.0
2018-06-18 13:20:00,49.66,49.7,49.64,49.65,372088.0,39.7935,39.8255,39.7775,39.7855,372088.0
2018-06-18 13:25:00,49.66,49.69,49.64,49.65,237855.0,39.7935,39.8175,39.7775,39.7855,237855.0
2018-06-18 13:30:00,49.65,49.68,49.63,49.66,112296.0,39.7855,39.8095,39.7695,39.7935,112296.0
2018-06-18 13:35:00,49.66,49.68,49.62,49.64,77826.0,39.7935,39.8095,39.7614,39.7775,77826.0
2018-06-18 13:40:00,49.64,49.65,49.62,49.62,61564.0,39.7775,39.7855,39.7614,39.7614,61564.0
2018-06-18 13:45:00,49.61,49.63,49.61,49.63,68044.0,39.7534,39.7695,39.7534,39.7695,68044.0
2018-06-18 13:50:00,49.63,49.65,49.62,49.62,93787.0,39.7695,39.7855,39.7614,39.7614,93787.0
2018-06-18 13:55:00,49.62,49.64,49.61,49.62,114210.0,39.7614,39.7775,39.7534,39.7614,114210.0
2018-06-18 14:00:00,49.62,49.62,49.58,49.59,158663.0,39.7614,39.7614,39.7294,39.7374,158663.0
2018-06-18 14:05:00,49.59,49.61,49.57,49.58,123327.0,39.7374,39.7534,39.7214,39.7294,123327.0
2018-06-18 14:10:00,49.58,49.63,49.57,49.63,124876.0,39.7294,39.7695,39.7214,39.7695,124876.0
2018-06-18 14:15:00,49.62,49.63,49.6,49.62,112577.0,39.7614,39.7695,39.7454,39.7614,112577.0
2018-06-18 14:20:00,49.62,49.65,49.61,49.62,127302.0,39.7614,39.7855,39.7534,39.7614,127302.0
2018-06-18 14:25:00,49.63,49.65,49.6,49.61,107076.0,39.7695,39.7855,39.7454,39.7534,107076.0
2018-06-18 14:30:00,49.61,49.63,49.59,49.62,155341.0,39.7534,39.7695,39.7374,39.7614,155341.0
2018-06-18 14:35:00,49.62,49.63,49.6,49.62,97662.0,39.7614,39.7695,39.7454,39.7614,97662.0
2018-06-18 14:40:00,49.62,49.64,49.59,49.62,103676.0,39.7614,39.7775,39.7374,39.7614,103676.0
2018-06-18 14:45:00,49.62,49.62,49.59,49.61,143102.0,39.7614,39.7614,39.7374,39.7534,143102.0
2018-06-18 14:50:00,49.61,49.65,49.6,49.62,101799.0,39.7534,39.7855,39.7454,39.7614,101799.0
2018-06-18 14:55:00,49.62,49.63,49.59,49.61,133486.0,39.7614,39.7695,39.7374,39.7534,133486.0
2018-06-18 15:00:00,49.61,49.63,49.6,49.63,99112.0,39.7534,39.7695,39.7454,39.7695,99112.0
2018-06-18 15:05:00,49.62,49.65,49.62,49.65,88657.0,39.7614,39.7855,39.7614,39.7855,88657.0
2018-06-18 15:10:00,49.65,49.67,49.63,49.67,168052.0,39.7855,39.8015,39.7695,39.8015,168052.0
2018-06-18 15:15:00,49.66,49.7,49.66,49.7,89168.0,39.7935,39.8255,39.7935,39.8255,89168.0
2018-06-18 15:20:00,49.7,49.71,49.65,49.66,186803.0,39.8255,39.8336,39.7855,39.7935,186803.0
2018-06-18 15:25:00,49.65,49.66,49.62,49.63,163506.0,39.7855,39.7935,39.7614,39.7695,163506.0
2018-06-18 15:30:00,49.63,49.64,49.62,49.63,130351.0,39.7695,39.7775,39.7614,39.7695,130351.0
2018-06-18 15:35:00,49.64,49.71,49.64,49.66,280653.0,39.7775,39.8336,39.7775,39.7935,280653.0
2018-06-18 15:40:00,49.66,49.66,49.61,49.62,184059.0,39.7935,39.7935,39.7534,39.7614,184059.0
2018-06-18 15:45:00,49.61,49.68,49.6,49.68,309833.0,39.7534,39.8095,39.7454,39.8095,309833.0
2018-06-18 15:50:00,49.67,49.7,49.66,49.7,385580.0,39.8015,39.8255,39.7935,39.8255,385580.0
2018-06-18 15:55:00,49.7,49.72,49.67,49.7,844448.0,39.8255,39.8416,39.8015,39.8255,844448.0
2018-06-19 09:30:00,49.79,50.19,49.7,49.98,711431.0,39.8977,40.2182,39.8255,40.0499,711431.0
2018-06-19 09:35:00,49.98,50.01,49.87,49.99,327680.0,40.0499,40.074,39.9618,40.0579,327680.0
2018-06-19 09:40:00,49.99,50.09,49.99,50.08,282337.0,40.0579,40.1381,40.0579,40.13,282337.0
2018-06-19 09:45:00,50.09,50.11,49.97,49.98,496139.0,40.1381,40.1541,40.0419,40.0499,496139.0
2018-06-19 09:50:00,49.99,50.02,49.89,49.9,249701.0,40.0579,40.082,39.9778,39.9858,249701.0
2018-06-19 09:55:00,49.9,50.0,49.9,49.95,241830.0,39.9858,40.0659,39.9858,40.0259,241830.0
2018-06-19 10:00:00,49.95,50.04,49.93,50.02,260008.0,40.0259,40.098,40.0099,40.082,260008.0
2018-06-19 10:05:00,50.02,50.1,49.99,50.08,214049.0,40.082,40.1461,40.0579,40.13,214049.0
2018-06-19 10:10:00,50.08,50.13,50.08,50.09,186526.0,40.13,40.1701,40.13,40.1381,186526.0
2018-06-19 10:15:00,50.09,50.11,50.02,50.09,207308.0,40.1381,40.1541,40.082,40.1381,207308.0
2018-06-19 10:20:00,50.09,50.15,50.02,50.14,190567.0,40.1381,40.1861,40.082,40.1781,190567.0
2018-06-19 10:25:00,50.15,50.25,50.12,50.24,236066.0,40.1861,40.2663,40.1621,40.2583,236066.0
2018-06-19 10:30:00,50.24,50.27,50.2,50.26,201482.0,40.2583,40.2823,40.2262,40.2743,201482.0
2018-06-19 10:35:00,50.27,50.33,50.25,50.25,204035.0,40.2823,40.3304,40.2663,40.2663,204035.0
2018-06-19 10:40:00,50.25,50.36,50.24,50.33,180566.0,40.2663,40.3544,40.2583,40.3304,180566.0
2018-06-19 10:45:00,50.33,50.37,50.22,50.24,176301.0,40.3304,40.3624,40.2422,40.2583,176301.0
2018-06-19 10:50:00,50.24,50.24,50.17,50.2,166414.0,40.2583,40.2583,40.2022,40.2262,166414.0
2018-06-19 10:55:00,50.19,50.28,50.18,50.28,430538.0,40.2182,40.2903,40.2102,40.2903,430538.0
2018-06-19 11:00:00,50.28,50.3,50.22,50.23,237720.0,40.2903,40.3063,40.2422,40.2502,237720.0
2018-06-19 11:05:00,50.23,50.25,50.2,50.22,243684.0,40.2502,40.2663,40.2262,40.2422,243684.0
2018-06-19 11:10:00,50.21,50.22,50.14,50.15,414480.0,40.2342,40.2422,40.1781,40.1861,414480.0
2018-06-19 11:15:00,50.15,50.18,50.12,50.16,216185.0,40.1861,40.2102,40.1621,40.1942,216185.0
2018-06-19 11:20:00,50.16,50.17,50.12,50.16,181253.0,40.1942,40.2022,40.1621,40.1942,181253.0
2018-06-19 11:25:00,50.15,50.24,50.14,50.23,149689.0,40.1861,40.2583,40.1781,40.2502,149689.0
2018-06-19 11:30:00,50.23,50.24,50.17,50.18,104811.0,40.2502,40.2583,40.2022,40.2102,104811.0
2018-06-19 11:35:00,50.18,50.18,50.13,50.14,86437.0,40.2102,40.2102,40.1701,40.1781,86437.0
2018-06-19 11:40:00,50.14,50.16,50.11,50.11,231561.0,40.1781,40.1942,40.1541,40.1541,231561.0
2018-06-19 11:45:00,50.11,50.15,50.06,50.13,180275.0,40.1541,40.1861,40.114,40.1701,180275.0
2018-06-19 11:50:00,50.11,50.14,50.1,50.11,105365.0,40.1541,40.1781,40.1461,40.1541,105365.0
2018-06-19 11:55:00,50.11,50.14,50.08,50.11,138787.0,40.1541,40.1781,40.13,40.1541,138787.0
2018-06-19 12:00:00,50.11,50.11,50.06,50.09,125091.0,40.1541,40.1541,40.114,40.1381,125091.0
2018-06-19 12:05:00,50.09,50.11,50.0,50.02,114635.0,40.1381,40.1541,40.0659,40.082,114635.0
2018-06-19 12:10:00,50.02,50.07,50.02,50.03,176365.0,40.082,40.122,40.082,40.09,176365.0
2018-06-19 12:15:00,50.02,50.03,49.95,49.97,136264.0,40.082,40.09,40.0259,40.0419,136264.0
2018-06-19 12:20:00,49.97,49.98,49.86,49.87,121736.0,40.0419,40.0499,39.9538,39.9618,121736.0
2018-06-19 12:25:00,49.87,49.91,49.85,49.91,116335.0,39.9618,39.9938,39.9457,39.9938,116335.0
2018-06-19 12:30:00,49.91,49.94,49.87,49.94,85951.0,39.9938,40.0179,39.9618,40.0179,85951.0
2018-06-19 12:35:00,49.92,49.94,49.9,49.93,239363.0,40.0018,40.0179,39.9858,40.0099,239363.0
2018-06-19 12:40:00,49.93,49.94,49.88,49.88,100060.0,40.0099,40.0179,39.9698,39.9698,100060.0
2018-06-19 12:45:00,49.88,49.92,49.87,49.88,124998.0,39.9698,40.0018,39.9618,39.9698,124998.0
2018-06-19 12:50:00,49.88,49.95,49.87,49.95,79294.0,39.9698,40.0259,39.9618,40.0259,79294.0
2018-06-19 12:55:00,49.95,49.96,49.91,49.93,94205.0,40.0259,40.0339,39.9938,40.0099,94205.0
2018-06-19 13:00:00,49.93,49.98,49.92,49.96,124723.0,40.0099,40.0499,40.0018,40.0339,124723.0
2018-06-19 13:05:00,49.96,49.96,49.91,49.93,74244.0,40.0339,40.0339,39.9938,40.0099,74244.0
2018-06-19 13:10:00,49.93,49.95,49.89,49.9,114164.0,40.0099,40.0259,39.9778,39.9858,114164.0
2018-06-19 13:15:00,49.9,49.92,49.89,49.91,112345.0,39.9858,40.0018,39.9778,39.9938,112345.0
2018-06-19 13:20:00,49.91,49.91,49.86,49.87,92165.0,39.9938,39.9938,39.9538,39.9618,92165.0
2018-06-19 13:25:00,49.87,49.9,49.84,49.85,199013.0,39.9618,39.9858,39.9377,39.9457,199013.0
2018-06-19 13:30:00,49.84,49.87,49.79,49.79,242878.0,39.9377,39.9618,39.8977,39.8977,242878.0
2018-06-19 13:35:00,49.79,49.86,49.79,49.86,94008.0,39.8977,39.9538,39.8977,39.9538,94008.0
2018-06-19 13:40:00,49.85,49.86,49.82,49.83,90242.0,39.9457,39.9538,39.9217,39.9297,90242.0
2018-06-19 13:45:00,49.83,49.86,49.82,49.86,234467.0,39.9297,39.9538,39.9217,39.9538,234467.0
2018-06-19 13:50:00,49.86,49.91,49.85,49.9,192030.0,39.9538,39.9938,39.9457,39.9858,192030.0
2018-06-19 13:55:00,49.91,49.96,49.9,49.95,87588.0,39.9938,40.0339,39.9858,40.0259,87588.0
2018-06-19 14:00:00,49.95,49.97,49.94,49.95,83981.0,40.0259,40.0419,40.0179,40.0259,83981.0
2018-06-19 14:05:00,49.95,50.03,49.94,50.03,84274.0,40.0259,40.09,40.0179,40.09,84274.0
2018-06-19 14:10:00,50.02,50.05,50.02,50.03,119157.0,40.082,40.106,40.082,40.09,119157.0
2018-06-19 14:15:00,50.03,50.08,50.02,50.06,94575.0,40.09,40.13,40.082,40.114,94575.0
2018-06-19 14:20:00,50.06,50.07,50.03,50.06,62537.0,40.114,40.122,40.09,40.114,62537.0
2018-06-19 14:25:00,50.06,50.06,50.01,50.02,105689.0,40.114,40.114,40.074,40.082,105689.0
2018-06-19 14:30:00,50.02,50.02,49.98,49.98,196730.0,40.082,40.082,40.0499,40.0499,196730.0
2018-06-19 14:35:00,49.99,50.0,49.95,49.97,62509.0,40.0579,40.0659,40.0259,40.0419,62509.0
2018-06-19 14:40:00,49.97,49.99,49.95,49.99,79033.0,40.0419,40.0579,40.0259,40.0579,79033.0
2018-06-19 14:45:00,49.99,50.01,49.98,50.01,96698.0,40.0579,40.074,40.0499,40.074,96698.0
2018-06-19 14:50:00,50.01,50.05,50.0,50.05,115794.0,40.074,40.106,40.0659,40.106,115794.0
2018-06-19 14:55:00,50.05,50.11,50.02,50.08,188240.0,40.106,40.1541,40.082,40.13,188240.0
2018-06-19 15:00:00,50.08,50.12,50.07,50.09,102608.0,40.13,40.1621,40.122,40.1381,102608.0
2018-06-19 15:05:00,50.09,50.1,50.07,50.09,122000.0,40.1381,40.1461,40.122,40.1381,122000.0
2018-06-19 15:10:00,50.09,50.1,50.07,50.09,176797.0,40.1381,40.1461,40.122,40.1381,176797.0
2018-06-19 15:15:00,50.09,50.1,50.06,50.08,104768.0,40.1381,40.1461,40.114,40.13,104768.0
2018-06-19 15:20:00,50.08,50.09,50.04,50.05,127779.0,40.13,40.1381,40.098,40.106,127779.0
2018-06-19 15:25:00,50.05,50.07,50.05,50.07,88447.0,40.106,40.122,40.106,40.122,88447.0
2018-06-19 15:30:00,50.07,50.1,50.03,50.09,300290.0,40.122,40.1461,40.09,40.1381,300290.0
2018-06-19 15:35:00,50.09,50.11,50.05,50.1,395300.0,40.1381,40.1541,40.106,40.1461,395300.0
2018-06-19 15:40:00,50.1,50.14,50.08,50.13,390630.0,40.1461,40.1781,40.13,40.1701,390630.0
2018-06-19 15:45:00,50.13,50.14,50.09,50.14,403113.0,40.1701,40.1781,40.1381,40.1781,403113.0
2018-06-19 15:50:00,50.14,50.16,50.13,50.14,561800.0,40.1781,40.1942,40.1701,40.1781,561800.0
2018-06-19 15:55:00,50.14,50.24,50.13,50.22,1198073.0,40.1781,40.2583,40.1701,40.2422,1198073.0
2018-06-20 09:30:00,50.27,50.32,50.06,50.11,367978.0,40.2823,40.3224,40.114,40.1541,367978.0
2018-06-20 09:35:00,50.11,50.2,50.04,50.18,291148.0,40.1541,40.2262,40.098,40.2102,291148.0
2018-06-20 09:40:00,50.18,50.21,50.11,50.16,186591.0,40.2102,40.2342,40.1541,40.1942,186591.0
2018-06-20 09:45:00,50.15,50.17,50.09,50.11,209404.0,40.1861,40.2022,40.1381,40.1541,209404.0
2018-06-20 09:50:00,50.11,50.12,50.01,50.08,156352.0,40.1541,40.1621,40.074,40.13,156352.0
2018-06-20 09:55:00,50.08,50.14,50.01,50.14,173825.0,40.13,40.1781,40.074,40.1781,173825.0
2018-06-20 10:00:00,50.13,50.19,50.12,50.16,506406.0,40.1701,40.2182,40.1621,40.1942,506406.0
2018-06-20 10:05:00,50.16,50.17,50.1,50.11,171950.0,40.1942,40.2022,40.1461,40.1541,171950.0
2018-06-20 10:10:00,50.11,50.13,50.06,50.13,122430.0,40.1541,40.1701,40.114,40.1701,122430.0
2018-06-20 10:15:00,50.13,50.23,50.13,50.23,155524.0,40.1701,40.2502,40.1701,40.2502,155524.0
2018-06-20 10:20:00,50.23,50.24,50.16,50.19,152492.0,40.2502,40.2583,40.1942,40.2182,152492.0
2018-06-20 10:25:00,50.19,50.25,50.18,50.2,184643.0,40.2182,40.2663,40.2102,40.2262,184643.0
2018-06-20 10:30:00,50.21,50.26,50.17,50.25,182720.0,40.2342,40.2743,40.2022,40.2663,182720.0
2018-06-20 10:35:00,50.24,50.27,50.18,50.25,164196.0,40.2583,40.2823,40.2102,40.2663,164196.0
2018-06-20 10:40:00,50.25,50.25,50.19,50.2,97820.0,40.2663,40.2663,40.2182,40.2262,97820.0
2018-06-20 10:45:00,50.2,50.26,50.19,50.26,115304.0,40.2262,40.2743,40.2182,40.2743,115304.0
2018-06-20 10:50:00,50.26,50.29,50.16,50.19,123526.0,40.2743,40.2983,40.1942,40.2182,123526.0
2018-06-20 10:55:00,50.19,50.21,50.14,50.15,93577.0,40.2182,40.2342,40.1781,40.1861,93577.0
2018-06-20 11:00:00,50.15,50.21,50.12,50.21,144787.0,40.1861,40.2342,40.1621,40.2342,144787.0
2018-06-20 11:05:00,50.21,50.23,50.19,50.22,143735.0,40.2342,40.2502,40.2182,40.2422,143735.0
2018-06-20 11:10:00,50.22,50.25,50.19,50.22,266699.0,40.2422,40.2663,40.2182,40.2422,266699.0
2018-06-20 11:15:00,50.22,50.28,50.2,50.28,193477.0,40.2422,40.2903,40.2262,40.2903,193477.0
2018-06-20 11:20:00,50.28,50.32,50.23,50.31,119850.0,40.2903,40.3224,40.2502,40.3144,119850.0
2018-06-20 11:25:00,50.32,50.34,50.29,50.34,118940.0,40.3224,40.3384,40.2983,40.3384,118940.0
2018-06-20 11:30:00,50.34,50.36,50.3,50.3,106650.0,40.3384,40.3544,40.3063,40.3063,106650.0
2018-06-20 11:35:00,50.31,50.32,50.25,50.27,70570.0,40.3144,40.3224,40.2663,40.2823,70570.0
2018-06-20 11:40:00,50.27,50.28,50.19,50.2,86551.0,40.2823,40.2903,40.2182,40.2262,86551.0
2018-06-20 11:45:00,50.2,50.25,50.19,50.22,112203.0,40.2262,40.2663,40.2182,40.2422,112203.0
2018-06-20 11:50:00,50.22,50.28,50.2,50.27,130661.0,40.2422,40.2903,40.2262,40.2823,130661.0
2018-06-20 11:55:00,50.27,50.32,50.27,50.29,234443.0,40.2823,40.3224,40.2823,40.2983,234443.0
2018-06-20 12:00:00,50.29,50.3,50.21,50.22,113938.0,40.2983,40.3063,40.2342,40.2422,113938.0
2018-06-20 12:05:00,50.22,50.29,50.2,50.28,215551.0,40.2422,40.2983,40.2262,40.2903,215551.0
2018-06-20 12:10:00,50.27,50.33,50.26,50.3,94669.0,40.2823,40.3304,40.2743,40.3063,94669.0
2018-06-20 12:15:00,50.3,50.31,50.28,50.29,75338.0,40.3063,40.3144,40.2903,40.2983,75338.0
2018-06-20 12:20:00,50.29,50.31,50.24,50.26,292579.0,40.2983,40.3144,40.2583,40.2743,292579.0
2018-06-20 12:25:00,50.26,50.27,50.23,50.23,104452.0,40.2743,40.2823,40.2502,40.2502,104452.0
2018-06-20 12:30:00,50.23,50.27,50.21,50.26,59758.0,40.2502,40.2823,40.2342,40.2743,59758.0
2018-06-20 12:35:00,50.26,50.3,50.26,50.29,79412.0,40.2743,40.3063,40.2743,40.2983,79412.0
2018-06-20 12:40:00,50.29,50.29,50.25,50.27,91036.0,40.2983,40.2983,40.2663,40.2823,91036.0
2018-06-20 12:45:00,50.28,50.3,50.27,50.3,51952.0,40.2903,40.3063,40.2823,40.3063,51952.0
2018-06-20 12:50:00,50.3,50.3,50.24,50.25,64430.0,40.3063,40.3063,40.2583,40.2663,64430.0
2018-06-20 12:55:00,50.26,50.31,50.24,50.31,59622.0,40.2743,40.3144,40.2583,40.3144,59622.0
2018-06-20 13:00:00,50.31,50.33,50.29,50.31,73730.0,40.3144,40.3304,40.2983,40.3144,73730.0
2018-06-20 13:05:00,50.32,50.32,50.29,50.29,66776.0,40.3224,40.3224,40.2983,40.2983,66776.0
2018-06-20 13:10:00,50.29,50.33,50.28,50.33,100900.0,40.2983,40.3304,40.2903,40.3304,100900.0
2018-06-20 13:15:00,50.33,50.33,50.3,50.31,72391.0,40.3304,40.3304,40.3063,40.3144,72391.0
2018-06-20 13:20:00,50.32,50.32,50.26,50.27,49550.0,40.3224,40.3224,40.2743,40.2823,49550.0
2018-06-20 13:25:00,50.27,50.33,50.26,50.29,84152.0,40.2823,40.3304,40.2743,40.2983,84152.0
2018-06-20 13:30:00,50.29,50.3,50.23,50.25,58704.0,40.2983,40.3063,40.2502,40.2663,58704.0
2018-06-20 13:35:00,50.25,50.26,50.23,50.25,51080.0,40.2663,40.2743,40.2502,40.2663,51080.0
2018-06-20 13:40:00,50.25,50.29,50.24,50.29,57733.0,40.2663,40.2983,40.2583,40.2983,57733.0
2018-06-20 13:45:00,50.29,50.3,50.27,50.28,45421.0,40.2983,40.3063,40.2823,40.2903,45421.0
2018-06-20 13:50:00,50.28,50.3,50.27,50.29,100807.0,40.2903,40.3063,40.2823,40.2983,100807.0
2018-06-20 13:55:00,50.29,50.32,50.28,50.32,95870.0,40.2983,40.3224,40.2903,40.3224,95870.0
2018-06-20 14:00:00,50.31,50.33,50.29,50.33,68850.0,40.3144,40.3304,40.2983,40.3304,68850.0
2018-06-20 14:05:00,50.33,50.35,50.28,50.29,56071.0,40.3304,40.3464,40.2903,40.2983,56071.0
2018-06-20 14:10:00,50.29,50.3,50.28,50.29,54710.0,40.2983,40.3063,40.2903,40.2983,54710.0
2018-06-20 14:15:00,50.3,50.32,50.26,50.32,79436.0,40.3063,40.3224,40.2743,40.3224,79436.0
2018-06-20 14:20:00,50.32,50.32,50.28,50.29,70534.0,40.3224,40.3224,40.2903,40.2983,70534.0
2018-06-20 14:25:00,50.29,50.32,50.28,50.3,75076.0,40.2983,40.3224,40.2903,40.3063,75076.0
2018-06-20 14:30:00,50.3,50.32,50.29,50.3,91525.0,40.3063,40.3224,40.2983,40.3063,91525.0
2018-06-20 14:35:00,50.3,50.3,50.27,50.28,71495.0,40.3063,40.3063,40.2823,40.2903,71495.0
2018-06-20 14:40:00,50.28,50.28,50.22,50.23,143224.0,40.2903,40.2903,40.2422,40.2502,143224.0
2018-06-20 14:45:00,50.24,50.27,50.23,50.27,53520.0,40.2583,40.2823,40.2502,40.2823,53520.0
2018-06-20 14:50:00,50.27,50.27,50.25,50.27,72990.0,40.2823,40.2823,40.2663,40.2823,72990.0
2018-06-20 14:55:00,50.27,50.3,50.25,50.29,93912.0,40.2823,40.3063,40.2663,40.2983,93912.0
2018-06-20 15:00:00,50.28,50.3,50.26,50.29,103279.0,40.2903,40.3063,40.2743,40.2983,103279.0
2018-06-20 15:05:00,50.29,50.32,50.27,50.3,80317.0,40.2983,40.3224,40.2823,40.3063,80317.0
2018-06-20 15:10:00,50.3,50.31,50.26,50.28,61085.0,40.3063,40.3144,40.2743,40.2903,61085.0
2018-06-20 15:15:00,50.28,50.3,50.26,50.28,104448.0,40.2903,40.3063,40.2743,40.2903,104448.0
2018-06-20 15:20:00,50.28,50.29,50.26,50.29,63033.0,40.2903,40.2983,40.2743,40.2983,63033.0
2018-06-20 15:25:00,50.3,50.32,50.28,50.29,165398.0,40.3063,40.3224,40.2903,40.2983,165398.0
2018-06-20 15:30:00,50.29,50.31,50.27,50.27,151438.0,40.2983,40.3144,40.2823,40.2823,151438.0
2018-06-20 15:35:00,50.27,50.27,50.22,50.23,253145.0,40.2823,40.2823,40.2422,40.2502,253145.0
2018-06-20 15:40:00,50.23,50.24,50.2,50.2,402192.0,40.2502,40.2583,40.2262,40.2262,402192.0
2018-06-20 15:45:00,50.21,50.24,50.19,50.23,210831.0,40.2342,40.2583,40.2182,40.2502,210831.0
2018-06-20 15:50:00,50.24,50.24,50.18,50.2,432263.0,40.2583,40.2583,40.2102,40.2262,432263.0
2018-06-20 15:55:00,50.21,50.24,50.19,50.23,637907.0,40.2342,40.2583,40.2182,40.2502,637907.0
2018-06-21 09:30:00,50.28,50.29,50.17,50.24,233171.0,40.2903,40.2983,40.2022,40.2583,233171.0
2018-06-21 09:35:00,50.23,50.27,50.12,50.21,240147.0,40.2502,40.2823,40.1621,40.2342,240147.0
2018-06-21 09:40:00,50.22,50.34,50.22,50.33,85649.0,40.2422,40.3384,40.2422,40.3304,85649.0
2018-06-21 09:45:00,50.33,50.35,50.23,50.23,129947.0,40.3304,40.3464,40.2502,40.2502,129947.0
2018-06-21 09:50:00,50.23,50.29,50.21,50.27,125125.0,40.2502,40.2983,40.2342,40.2823,125125.0
2018-06-21 09:55:00,50.27,50.32,50.23,50.31,55888.0,40.2823,40.3224,40.2502,40.3144,55888.0
2018-06-21 10:00:00,50.31,50.43,50.31,50.42,119084.0,40.3144,40.4105,40.3144,40.4025,119084.0
2018-06-21 10:05:00,50.41,50.46,50.38,50.45,102955.0,40.3945,40.4346,40.3704,40.4265,102955.0
2018-06-21 10:10:00,50.46,50.46,50.36,50.46,212619.0,40.4346,40.4346,40.3544,40.4346,212619.0
2018-06-21 10:15:00,50.47,50.5,50.37,50.49,209095.0,40.4426,40.4666,40.3624,40.4586,209095.0
2018-06-21 10:20:00,50.5,50.52,50.42,50.47,232382.0,40.4666,40.4826,40.4025,40.4426,232382.0
2018-06-21 10:25:00,50.48,50.55,50.48,50.54,122809.0,40.4506,40.5067,40.4506,40.4987,122809.0
2018-06-21 10:30:00,50.54,50.54,50.46,50.52,197086.0,40.4987,40.4987,40.4346,40.4826,197086.0
2018-06-21 10:35:00,50.52,50.56,50.49,50.53,101578.0,40.4826,40.5147,40.4586,40.4906,101578.0
2018-06-21 10:40:00,50.53,50.6,50.51,50.57,201375.0,40.4906,40.5467,40.4746,40.5227,201375.0
2018-06-21 10:45:00,50.58,50.66,50.57,50.65,128883.0,40.5307,40.5948,40.5227,40.5868,128883.0
2018-06-21 10:50:00,50.65,50.66,50.57,50.58,186848.0,40.5868,40.5948,40.5227,40.5307,186848.0
2018-06-21 10:55:00,50.58,50.58,50.49,50.51,141070.0,40.5307,40.5307,40.4586,40.4746,141070.0
2018-06-21 11:00:00,50.51,50.55,50.49,50.52,538218.0,40.4746,40.5067,40.4586,40.4826,538218.0
2018-06-21 11:05:00,50.52,50.6,50.52,50.59,97156.0,40.4826,40.5467,40.4826,40.5387,97156.0
2018-06-21 11:10:00,50.58,50.59,50.49,50.55,115172.0,40.5307,40.5387,40.4586,40.5067,115172.0
2018-06-21 11:15:00,50.54,50.56,50.49,50.53,150300.0,40.4987,40.5147,40.4586,40.4906,150300.0
2018-06-21 11:20:00,50.53,50.53,50.47,50.47,60757.0,40.4906,40.4906,40.4426,40.4426,60757.0
2018-06-21 11:25:00,50.47,50.5,50.42,50.48,83530.0,40.4426,40.4666,40.4025,40.4506,83530.0
2018-06-21 11:30:00,50.48,50.52,50.47,50.52,105266.0,40.4506,40.4826,40.4426,40.4826,105266.0
2018-06-21 11:35:00,50.53,50.54,50.44,50.44,121821.0,40.4906,40.4987,40.4185,40.4185,121821.0
2018-06-21 11:40:00,50.44,50.44,50.41,50.42,150991.0,40.4185,40.4185,40.3945,40.4025,150991.0
2018-06-21 11:45:00,50.42,50.43,50.4,50.41,79901.0,40.4025,40.4105,40.3865,40.3945,79901.0
2018-06-21 11:50:00,50.41,50.42,50.37,50.39,202733.0,40.3945,40.4025,40.3624,40.3785,202733.0
2018-06-21 11:55:00,50.4,50.4,50.32,50.34,76800.0,40.3865,40.3865,40.3224,40.3384,76800.0
2018-06-21 12:00:00,50.34,50.43,50.33,50.43,169008.0,40.3384,40.4105,40.3304,40.4105,169008.0
2018-06-21 12:05:00,50.42,50.42,50.33,50.36,201590.0,40.4025,40.4025,40.3304,40.3544,201590.0
2018-06-21 12:10:00,50.36,50.37,50.31,50.32,80066.0,40.3544,40.3624,40.3144,40.3224,80066.0
2018-06-21 12:15:00,50.32,50.38,50.31,50.38,95760.0,40.3224,40.3704,40.3144,40.3704,95760.0
2018-06-21 12:20:00,50.38,50.38,50.34,50.35,89953.0,40.3704,40.3704,40.3384,40.3464,89953.0
2018-06-21 12:25:00,50.35,50.38,50.34,50.37,63076.0,40.3464,40.3704,40.3384,40.3624,63076.0
2018-06-21 12:30:00,50.37,50.42,50.34,50.42,108925.0,40.3624,40.4025,40.3384,40.4025,108925.0
2018-06-21 12:35:00,50.42,50.44,50.38,50.44,60121.0,40.4025,40.4185,40.3704,40.4185,60121.0
2018-06-21 12:40:00,50.44,50.46,50.44,50.46,44033.0,40.4185,40.4346,40.4185,40.4346,44033.0
2018-06-21 12:45:00,50.46,50.46,50.41,50.41,62340.0,40.4346,40.4346,40.3945,40.3945,62340.0
2018-06-21 12:50:00,50.42,50.42,50.4,50.41,67279.0,40.4025,40.4025,40.3865,40.3945,67279.0
2018-06-21 12:55:00,50.41,50.43,50.38,50.4,55753.0,40.3945,40.4105,40.3704,40.3865,55753.0
2018-06-21 13:00:00,50.41,50.44,50.36,50.37,121229.0,40.3945,40.4185,40.3544,40.3624,121229.0
2018-06-21 13:05:00,50.37,50.4,50.36,50.37,65894.0,40.3624,40.3865,40.3544,40.3624,65894.0
2018-06-21 13:10:00,50.37,50.43,50.37,50.41,71918.0,40.3624,40.4105,40.3624,40.3945,71918.0
2018-06-21 13:15:00,50.41,50.42,50.38,50.4,87827.0,40.3945,40.4025,40.3704,40.3865,87827.0
2018-06-21 13:20:00,50.4,50.44,50.39,50.41,89375.0,40.3865,40.4185,40.3785,40.3945,89375.0
2018-06-21 13:25:00,50.4,50.41,50.38,50.39,89662.0,40.3865,40.3945,40.3704,40.3785,89662.0
2018-06-21 13:30:00,50.4,50.42,50.36,50.4,69585.0,40.3865,40.4025,40.3544,40.3865,69585.0
2018-06-21 13:35:00,50.41,50.41,50.37,50.39,33429.0,40.3945,40.3945,40.3624,40.3785,33429.0
2018-06-21 13:40:00,50.38,50.41,50.37,50.41,83458.0,40.3704,40.3945,40.3624,40.3945,83458.0
2018-06-21 13:45:00,50.42,50.47,50.4,50.47,52559.0,40.4025,40.4426,40.3865,40.4426,52559.0
2018-06-21 13:50:00,50.47,50.49,50.44,50.49,71748.0,40.4426,40.4586,40.4185,40.4586,71748.0
2018-06-21 13:55:00,50.49,50.5,50.44,50.48,83305.0,40.4586,40.4666,40.4185,40.4506,83305.0
2018-06-21 14:00:00,50.48,50.5,50.46,50.46,114678.0,40.4506,40.4666,40.4346,40.4346,114678.0
2018-06-21 14:05:00,50.46,50.51,50.46,50.49,81579.0,40.4346,40.4746,40.4346,40.4586,81579.0
2018-06-21 14:10:00,50.5,50.51,50.49,50.5,26170.0,40.4666,40.4746,40.4586,40.4666,26170.0
2018-06-21 14:15:00,50.51,50.55,50.49,50.5,86304.0,40.4746,40.5067,40.4586,40.4666,86304.0
2018-06-21 14:20:00,50.5,50.52,50.48,50.48,37963.0,40.4666,40.4826,40.4506,40.4506,37963.0
2018-06-21 14:25:00,50.48,50.49,50.44,50.48,122782.0,40.4506,40.4586,40.4185,40.4506,122782.0
2018-06-21 14:30:00,50.48,50.49,50.44,50.47,110061.0,40.4506,40.4586,40.4185,40.4426,110061.0
2018-06-21 14:35:00,50.47,50.5,50.38,50.38,1068610.0,40.4426,40.4666,40.3704,40.3704,1068610.0
2018-06-21 14:40:00,50.38,50.39,50.32,50.34,366163.0,40.3704,40.3785,40.3224,40.3384,366163.0
2018-06-21 14:45:00,50.34,50.35,50.31,50.32,73957.0,40.3384,40.3464,40.3144,40.3224,73957.0
2018-06-21 14:50:00,50.32,50.32,50.2,50.22,342460.0,40.3224,40.3224,40.2262,40.2422,342460.0
2018-06-21 14:55:00,50.22,50.31,50.19,50.29,128877.0,40.2422,40.3144,40.2182,40.2983,128877.0
2018-06-21 15:00:00,50.28,50.28,50.24,50.25,216504.0,40.2903,40.2903,40.2583,40.2663,216504.0
2018-06-21 15:05:00,50.25,50.29,50.22,50.25,172291.0,40.2663,40.2983,40.2422,40.2663,172291.0
2018-06-21 15:10:00,50.24,50.32,50.23,50.3,131300.0,40.2583,40.3224,40.2502,40.3063,131300.0
2018-06-21 15:15:00,50.3,50.3,50.26,50.28,129833.0,40.3063,40.3063,40.2743,40.2903,129833.0
2018-06-21 15:20:00,50.28,50.29,50.24,50.27,149332.0,40.2903,40.2983,40.2583,40.2823,149332.0
2018-06-21 15:25:00,50.27,50.3,50.27,50.28,97431.0,40.2823,40.3063,40.2823,40.2903,97431.0
2018-06-21 15:30:00,50.28,50.28,50.21,50.22,176063.0,40.2903,40.2903,40.2342,40.2422,176063.0
2018-06-21 15:35:00,50.23,50.29,50.23,50.28,204357.0,40.2502,40.2983,40.2502,40.2903,204357.0
2018-06-21 15:40:00,50.28,50.3,50.23,50.28,375867.0,40.2903,40.3063,40.2502,40.2903,375867.0
2018-06-21 15:45:00,50.28,50.36,50.27,50.36,371239.0,40.2903,40.3544,40.2823,40.3544,371239.0
2018-06-21 15:50:00,50.35,50.39,50.34,50.39,342026.0,40.3464,40.3785,40.3384,40.3785,342026.0
2018-06-21 15:55:00,50.39,50.42,50.38,50.39,682572.0,40.3785,40.4025,40.3704,40.3785,682572.0
2018-06-22 09:30:00,50.43,50.51,50.33,50.44,194312.0,40.4105,40.4746,40.3304,40.4185,194312.0
2018-06-22 09:35:00,50.44,50.54,50.41,50.52,152345.0,40.4185,40.4987,40.3945,40.4826,152345.0
2018-06-22 09:40:00,50.52,50.57,50.49,50.51,370217.0,40.4826,40.5227,40.4586,40.4746,370217.0
2018-06-22 09:45:00,50.5,50.61,50.47,50.52,470711.0,40.4666,40.5547,40.4426,40.4826,470711.0
2018-06-22 09:50:00,50.53,50.57,50.46,50.48,295898.0,40.4906,40.5227,40.4346,40.4506,295898.0
2018-06-22 09:55:00,50.48,50.54,50.43,50.46,193551.0,40.4506,40.4987,40.4105,40.4346,193551.0
2018-06-22 10:00:00,50.46,50.55,50.46,50.55,129300.0,40.4346,40.5067,40.4346,40.5067,129300.0
2018-06-22 10:05:00,50.55,50.61,50.53,50.55,137108.0,40.5067,40.5547,40.4906,40.5067,137108.0
2018-06-22 10:10:00,50.55,50.62,50.52,50.53,336444.0,40.5067,40.5628,40.4826,40.4906,336444.0
2018-06-22 10:15:00,50.53,50.63,50.52,50.59,267269.0,40.4906,40.5708,40.4826,40.5387,267269.0
2018-06-22 10:20:00,50.59,50.65,50.56,50.65,108151.0,40.5387,40.5868,40.5147,40.5868,108151.0
2018-06-22 10:25:00,50.64,50.7,50.61,50.68,180391.0,40.5788,40.6269,40.5547,40.6108,180391.0
2018-06-22 10:30:00,50.69,50.69,50.59,50.63,145839.0,40.6189,40.6189,40.5387,40.5708,145839.0
2018-06-22 10:35:00,50.63,50.74,50.63,50.74,198240.0,40.5708,40.6589,40.5708,40.6589,198240.0
2018-06-22 10:40:00,50.73,50.78,50.72,50.78,261351.0,40.6509,40.691,40.6429,40.691,261351.0
2018-06-22 10:45:00,50.78,50.79,50.68,50.68,196289.0,40.691,40.699,40.6108,40.6108,196289.0
2018-06-22 10:50:00,50.68,50.72,50.67,50.71,172744.0,40.6108,40.6429,40.6028,40.6349,172744.0
2018-06-22 10:55:00,50.72,50.73,50.66,50.69,132155.0,40.6429,40.6509,40.5948,40.6189,132155.0
2018-06-22 11:00:00,50.69,50.72,50.68,50.71,137007.0,40.6189,40.6429,40.6108,40.6349,137007.0
2018-06-22 11:05:00,50.71,50.76,50.66,50.68,238003.0,40.6349,40.6749,40.5948,40.6108,238003.0
2018-06-22 11:10:00,50.68,50.74,50.67,50.74,175239.0,40.6108,40.6589,40.6028,40.6589,175239.0
2018-06-22 11:15:00,50.74,50.76,50.7,50.7,142742.0,40.6589,40.6749,40.6269,40.6269,142742.0
2018-06-22 11:20:00,50.7,50.74,50.65,50.65,103350.0,40.6269,40.6589,40.5868,40.5868,103350.0
2018-06-22 11:25:00,50.65,50.65,50.58,50.6,179766.0,40.5868,40.5868,40.5307,40.5467,179766.0
2018-06-22 11:30:00,50.6,50.62,50.55,50.62,101371.0,40.5467,40.5628,40.5067,40.5628,101371.0
2018-06-22 11:35:00,50.63,50.68,50.62,50.66,101705.0,40.5708,40.6108,40.5628,40.5948,101705.0
2018-06-22 11:40:00,50.65,50.69,50.65,50.68,80532.0,40.5868,40.6189,40.5868,40.6108,80532.0
2018-06-22 11:45:00,50.68,50.68,50.62,50.63,130876.0,40.6108,40.6108,40.5628,40.5708,130876.0
2018-06-22 11:50:00,50.64,50.64,50.59,50.6,99515.0,40.5788,40.5788,40.5387,40.5467,99515.0
2018-06-22 11:55:00,50.61,50.63,50.58,50.63,51034.0,40.5547,40.5708,40.5307,40.5708,51034.0
2018-06-22 12:00:00,50.62,50.67,50.61,50.65,133349.0,40.5628,40.6028,40.5547,40.5868,133349.0
2018-06-22 12:05:00,50.66,50.66,50.6,50.61,93431.0,40.5948,40.5948,40.5467,40.5547,93431.0
2018-06-22 12:10:00,50.62,50.62,50.58,50.59,68336.0,40.5628,40.5628,40.5307,40.5387,68336.0
2018-06-22 12:15:00,50.59,50.65,50.58,50.64,42759.0,40.5387,40.5868,40.5307,40.5788,42759.0
2018-06-22 12:20:00,50.65,50.67,50.63,50.66,100868.0,40.5868,40.6028,40.5708,40.5948,100868.0
2018-06-22 12:25:00,50.66,50.67,50.62,50.63,44268.0,40.5948,40.6028,40.5628,40.5708,44268.0
2018-06-22 12:30:00,50.63,50.67,50.6,50.67,84215.0,40.5708,40.6028,40.5467,40.6028,84215.0
2018-06-22 12:35:00,50.67,50.71,50.67,50.71,67877.0,40.6028,40.6349,40.6028,40.6349,67877.0
2018-06-22 12:40:00,50.71,50.73,50.67,50.67,91763.0,40.6349,40.6509,40.6028,40.6028,91763.0
2018-06-22 12:45:00,50.67,50.73,50.67,50.72,87483.0,40.6028,40.6509,40.6028,40.6429,87483.0
2018-06-22 12:50:00,50.72,50.75,50.71,50.75,51271.0,40.6429,40.6669,40.6349,40.6669,51271.0
2018-06-22 12:55:00,50.75,50.77,50.7,50.72,119779.0,40.6669,40.683,40.6269,40.6429,119779.0
2018-06-22 13:00:00,50.72,50.74,50.7,50.72,58843.0,40.6429,40.6589,40.6269,40.6429,58843.0
2018-06-22 13:05:00,50.72,50.77,50.71,50.72,126906.0,40.6429,40.683,40.6349,40.6429,126906.0
2018-06-22 13:10:00,50.72,50.76,50.71,50.76,59039.0,40.6429,40.6749,40.6349,40.6749,59039.0
2018-06-22 13:15:00,50.76,50.76,50.72,50.73,64146.0,40.6749,40.6749,40.6429,40.6509,64146.0
2018-06-22 13:20:00,50.74,50.74,50.66,50.67,39945.0,40.6589,40.6589,40.5948,40.6028,39945.0
2018-06-22 13:25:00,50.67,50.69,50.65,50.66,78831.0,40.6028,40.6189,40.5868,40.5948,78831.0
2018-06-22 13:30:00,50.66,50.69,50.65,50.69,61361.0,40.5948,40.6189,40.5868,40.6189,61361.0
2018-06-22 13:35:00,50.69,50.72,50.67,50.68,107328.0,40.6189,40.6429,40.6028,40.6108,107328.0
2018-06-22 13:40:00,50.68,50.71,50.67,50.7,60903.0,40.6108,40.6349,40.6028,40.6269,60903.0
2018-06-22 13:45:00,50.71,50.74,50.7,50.72,67832.0,40.6349,40.6589,40.6269,40.6429,67832.0
2018-06-22 13:50:00,50.71,50.76,50.7,50.76,80179.0,40.6349,40.6749,40.6269,40.6749,80179.0
2018-06-22 13:55:00,50.76,50.77,50.72,50.73,75075.0,40.6749,40.683,40.6429,40.6509,75075.0
2018-06-22 14:00:00,50.73,50.77,50.72,50.75,59057.0,40.6509,40.683,40.6429,40.6669,59057.0
2018-06-22 14:05:00,50.75,50.79,50.71,50.77,72060.0,40.6669,40.699,40.6349,40.683,72060.0
2018-06-22 14:10:00,50.77,50.8,50.76,50.77,47770.0,40.683,40.707,40.6749,40.683,47770.0
2018-06-22 14:15:00,50.77,50.79,50.76,50.77,44176.0,40.683,40.699,40.6749,40.683,44176.0
2018-06-22 14:20:00,50.78,50.79,50.75,50.76,64767.0,40.691,40.699,40.6669,40.6749,64767.0
2018-06-22 14:25:00,50.77,50.77,50.7,50.73,101005.0,40.683,40.683,40.6269,40.6509,101005.0
2018-06-22 14:30:00,50.74,50.74,50.7,50.71,37348.0,40.6589,40.6589,40.6269,40.6349,37348.0
2018-06-22 14:35:00,50.72,50.75,50.71,50.73,35670.0,40.6429,40.6669,40.6349,40.6509,35670.0
2018-06-22 14:40:00,50.73,50.76,50.71,50.75,101021.0,40.6509,40.6749,40.6349,40.6669,101021.0
2018-06-22 14:45:00,50.75,50.75,50.72,50.75,49813.0,40.6669,40.6669,40.6429,40.6669,49813.0
2018-06-22 14:50:00,50.75,50.78,50.74,50.78,65050.0,40.6669,40.691,40.6589,40.691,65050.0
2018-06-22 14:55:00,50.78,50.79,50.74,50.78,69617.0,40.691,40.699,40.6589,40.691,69617.0
2018-06-22 15:00:00,50.78,50.79,50.75,50.78,94488.0,40.691,40.699,40.6669,40.691,94488.0
2018-06-22 15:05:00,50.78,50.78,50.74,50.75,89588.0,40.691,40.691,40.6589,40.6669,89588.0
2018-06-22 15:10:00,50.75,50.79,50.75,50.79,59294.0,40.6669,40.699,40.6669,40.699,59294.0
2018-06-22 15:15:00,50.79,50.84,50.78,50.79,178732.0,40.699,40.7391,40.691,40.699,178732.0
2018-06-22 15:20:00,50.79,50.84,50.78,50.84,95454.0,40.699,40.7391,40.691,40.7391,95454.0
2018-06-22 15:25:00,50.84,50.88,50.82,50.83,302458.0,40.7391,40.7711,40.723,40.731,302458.0
2018-06-22 15:30:00,50.84,50.84,50.79,50.81,225622.0,40.7391,40.7391,40.699,40.715,225622.0
2018-06-22 15:35:00,50.81,50.82,50.74,50.76,328031.0,40.715,40.723,40.6589,40.6749,328031.0
2018-06-22 15:40:00,50.76,50.78,50.71,50.72,228070.0,40.6749,40.691,40.6349,40.6429,228070.0
2018-06-22 15:45:00,50.72,50.75,50.71,50.71,329751.0,40.6429,40.6669,40.6349,40.6349,329751.0
2018-06-22 15:50:00,50.71,50.77,50.7,50.77,618825.0,40.6349,40.683,40.6269,40.683,618825.0
2018-06-22 15:55:00,50.76,50.8,50.72,50.75,911569.0,40.6749,40.707,40.6429,40.6669,911569.0
2018-06-25 09:30:00,50.76,51.04,50.76,50.98,413717.0,40.6749,40.8993,40.6749,40.8512,413717.0
2018-06-25 09:35:00,50.98,51.07,50.94,51.07,360596.0,40.8512,40.9234,40.8192,40.9234,360596.0
2018-06-25 09:40:00,51.08,51.18,51.05,51.1,508492.0,40.9314,41.0115,40.9073,40.9474,508492.0
2018-06-25 09:45:00,51.09,51.14,51.01,51.02,406090.0,40.9394,40.9794,40.8753,40.8833,406090.0
2018-06-25 09:50:00,51.03,51.16,51.03,51.15,164283.0,40.8913,40.9955,40.8913,40.9875,164283.0
2018-06-25 09:55:00,51.15,51.19,51.08,51.1,281729.0,40.9875,41.0195,40.9314,40.9474,281729.0
2018-06-25 10:00:00,51.09,51.14,51.0,51.0,329572.0,40.9394,40.9794,40.8673,40.8673,329572.0
2018-06-25 10:05:00,51.0,51.04,50.96,51.03,195011.0,40.8673,40.8993,40.8352,40.8913,195011.0
2018-06-25 10:10:00,51.03,51.19,51.02,51.18,94593.0,40.8913,41.0195,40.8833,41.0115,94593.0
2018-06-25 10:15:00,51.19,51.19,51.08,51.17,126800.0,41.0195,41.0195,40.9314,41.0035,126800.0
2018-06-25 10:20:00,51.16,51.2,51.11,51.11,123740.0,40.9955,41.0275,40.9554,40.9554,123740.0
2018-06-25 10:25:00,51.11,51.17,51.09,51.16,158042.0,40.9554,41.0035,40.9394,40.9955,158042.0
2018-06-25 10:30:00,51.16,51.25,51.15,51.23,324681.0,40.9955,41.0676,40.9875,41.0516,324681.0
2018-06-25 10:35:00,51.24,51.27,51.15,51.26,288449.0,41.0596,41.0836,40.9875,41.0756,288449.0
2018-06-25 10:40:00,51.26,51.34,51.25,51.3,308903.0,41.0756,41.1397,41.0676,41.1077,308903.0
2018-06-25 10:45:00,51.3,51.36,51.29,51.3,186168.0,41.1077,41.1557,41.0996,41.1077,186168.0
2018-06-25 10:50:00,51.3,51.38,51.3,51.36,264036.0,41.1077,41.1718,41.1077,41.1557,264036.0
2018-06-25 10:55:00,51.36,51.39,51.29,51.38,310419.0,41.1557,41.1798,41.0996,41.1718,310419.0
2018-06-25 11:00:00,51.38,51.42,51.33,51.41,185333.0,41.1718,41.2038,41.1317,41.1958,185333.0
2018-06-25 11:05:00,51.42,51.43,51.34,51.38,215449.0,41.2038,41.2118,41.1397,41.1718,215449.0
2018-06-25 11:10:00,51.39,51.48,51.39,51.45,118409.0,41.1798,41.2519,41.1798,41.2279,118409.0
2018-06-25 11:15:00,51.44,51.49,51.42,51.47,219416.0,41.2198,41.2599,41.2038,41.2439,219416.0
2018-06-25 11:20:00,51.46,51.46,51.36,51.37,178454.0,41.2359,41.2359,41.1557,41.1638,178454.0
2018-06-25 11:25:00,51.38,51.41,51.36,51.41,210692.0,41.1718,41.1958,41.1557,41.1958,210692.0
2018-06-25 11:30:00,51.41,51.41,51.26,51.29,328409.0,41.1958,41.1958,41.0756,41.0996,328409.0
2018-06-25 11:35:00,51.29,51.31,51.19,51.2,407618.0,41.0996,41.1157,41.0195,41.0275,407618.0
2018-06-25 11:40:00,51.19,51.24,51.18,51.19,193428.0,41.0195,41.0596,41.0115,41.0195,193428.0
2018-06-25 11:45:00,51.18,51.29,51.17,51.29,334198.0,41.0115,41.0996,41.0035,41.0996,334198.0
2018-06-25 11:50:00,51.28,51.29,51.22,51.29,192983.0,41.0916,41.0996,41.0436,41.0996,192983.0
2018-06-25 11:55:00,51.28,51.28,51.2,51.22,195070.0,41.0916,41.0916,41.0275,41.0436,195070.0
2018-06-25 12:00:00,51.23,51.24,51.12,51.14,332597.0,41.0516,41.0596,40.9634,40.9794,332597.0
2018-06-25 12:05:00,51.14,51.22,51.1,51.2,282987.0,40.9794,41.0436,40.9474,41.0275,282987.0
2018-06-25 12:10:00,51.2,51.27,51.14,51.25,194650.0,41.0275,41.0836,40.9794,41.0676,194650.0
2018-06-25 12:15:00,51.25,51.29,51.19,51.19,209199.0,41.0676,41.0996,41.0195,41.0195,209199.0
2018-06-25 12:20:00,51.2,51.23,51.16,51.2,280434.0,41.0275,41.0516,40.9955,41.0275,280434.0
2018-06-25 12:25:00,51.2,51.32,51.2,51.29,165795.0,41.0275,41.1237,41.0275,41.0996,165795.0
2018-06-25 12:30:00,51.29,51.34,51.27,51.33,178793.0,41.0996,41.1397,41.0836,41.1317,178793.0
2018-06-25 12:35:00,51.33,51.37,51.32,51.35,163659.0,41.1317,41.1638,41.1237,41.1477,163659.0
2018-06-25 12:40:00,51.36,51.41,51.35,51.4,105633.0,41.1557,41.1958,41.1477,41.1878,105633.0
2018-06-25 12:45:00,51.41,51.42,51.36,51.42,142479.0,41.1958,41.2038,41.1557,41.2038,142479.0
2018-06-25 12:50:00,51.43,51.46,51.41,51.45,81131.0,41.2118,41.2359,41.1958,41.2279,81131.0
2018-06-25 12:55:00,51.45,51.52,51.43,51.51,208180.0,41.2279,41.2839,41.2118,41.2759,208180.0
2018-06-25 13:00:00,51.51,51.51,51.43,51.44,112866.0,41.2759,41.2759,41.2118,41.2198,112866.0
2018-06-25 13:05:00,51.44,51.44,51.39,51.39,106979.0,41.2198,41.2198,41.1798,41.1798,106979.0
2018-06-25 13:10:00,51.39,51.42,51.38,51.42,68819.0,41.1798,41.2038,41.1718,41.2038,68819.0
2018-06-25 13:15:00,51.42,51.46,51.39,51.46,61697.0,41.2038,41.2359,41.1798,41.2359,61697.0
2018-06-25 13:20:00,51.46,51.5,51.44,51.46,114536.0,41.2359,41.2679,41.2198,41.2359,114536.0
2018-06-25 13:25:00,51.45,51.47,51.42,51.46,105049.0,41.2279,41.2439,41.2038,41.2359,105049.0
2018-06-25 13:30:00,51.46,51.49,51.41,51.48,171150.0,41.2359,41.2599,41.1958,41.2519,171150.0
2018-06-25 13:35:00,51.49,51.52,51.47,51.47,116713.0,41.2599,41.2839,41.2439,41.2439,116713.0
2018-06-25 13:40:00,51.47,51.5,51.46,51.47,87326.0,41.2439,41.2679,41.2359,41.2439,87326.0
2018-06-25 13:45:00,51.48,51.51,51.47,51.51,66512.0,41.2519,41.2759,41.2439,41.2759,66512.0
2018-06-25 13:50:00,51.51,51.52,51.43,51.43,150928.0,41.2759,41.2839,41.2118,41.2118,150928.0
2018-06-25 13:55:00,51.43,51.5,51.4,51.48,118942.0,41.2118,41.2679,41.1878,41.2519,118942.0
2018-06-25 14:00:00,51.47,51.5,51.44,51.5,68037.0,41.2439,41.2679,41.2198,41.2679,68037.0
2018-06-25 14:05:00,51.5,51.52,51.48,51.51,78460.0,41.2679,41.2839,41.2519,41.2759,78460.0
2018-06-25 14:10:00,51.51,51.54,51.5,51.52,50763.0,41.2759,41.3,41.2679,41.2839,50763.0
2018-06-25 14:15:00,51.53,51.53,51.46,51.48,70130.0,41.292,41.292,41.2359,41.2519,70130.0
2018-06-25 14:20:00,51.47,51.5,51.46,51.48,49862.0,41.2439,41.2679,41.2359,41.2519,49862.0
2018-06-25 14:25:00,51.48,51.5,51.45,51.48,75227.0,41.2519,41.2679,41.2279,41.2519,75227.0
2018-06-25 14:30:00,51.49,51.53,51.48,51.49,74798.0,41.2599,41.292,41.2519,41.2599,74798.0
2018-06-25 14:35:00,51.5,51.5,51.45,51.5,107426.0,41.2679,41.2679,41.2279,41.2679,107426.0
2018-06-25 14:40:00,51.49,51.49,51.46,51.46,120484.0,41.2599,41.2599,41.2359,41.2359,120484.0
2018-06-25 14:45:00,51.46,51.52,51.44,51.51,368625.0,41.2359,41.2839,41.2198,41.2759,368625.0
2018-06-25 14:50:00,51.51,51.59,51.49,51.51,560971.0,41.2759,41.34,41.2599,41.2759,560971.0
2018-06-25 14:55:00,51.51,51.53,51.48,51.52,216249.0,41.2759,41.292,41.2519,41.2839,216249.0
2018-06-25 15:00:00,51.51,51.54,51.49,51.5,229532.0,41.2759,41.3,41.2599,41.2679,229532.0
2018-06-25 15:05:00,51.5,51.57,51.49,51.57,259815.0,41.2679,41.324,41.2599,41.324,259815.0
2018-06-25 15:10:00,51.57,51.57,51.46,51.46,185566.0,41.324,41.324,41.2359,41.2359,185566.0
2018-06-25 15:15:00,51.46,51.57,51.44,51.57,355285.0,41.2359,41.324,41.2198,41.324,355285.0
2018-06-25 15:20:00,51.57,51.57,51.52,51.56,148130.0,41.324,41.324,41.2839,41.316,148130.0
2018-06-25 15:25:00,51.57,51.6,51.51,51.52,317188.0,41.324,41.3481,41.2759,41.2839,317188.0
2018-06-25 15:30:00,51.52,51.6,51.49,51.59,647351.0,41.2839,41.3481,41.2599,41.34,647351.0
2018-06-25 15:35:00,51.59,51.69,51.58,51.67,485395.0,41.34,41.4202,41.332,41.4041,485395.0
2018-06-25 15:40:00,51.67,51.7,51.6,51.62,748350.0,41.4041,41.4282,41.3481,41.3641,748350.0
2018-06-25 15:45:00,51.61,51.65,51.55,51.56,573084.0,41.3561,41.3881,41.308,41.316,573084.0
2018-06-25 15:50:00,51.56,51.62,51.55,51.6,782746.0,41.316,41.3641,41.308,41.3481,782746.0
2018-06-25 15:55:00,51.6,51.65,51.57,51.6,1415160.0,41.3481,41.3881,41.324,41.3481,1415160.0
2018-06-26 09:30:00,51.45,51.6,51.34,51.57,443639.0,41.2279,41.3481,41.1397,41.324,443639.0
2018-06-26 09:35:00,51.57,51.66,51.51,51.64,514593.0,41.324,41.3961,41.2759,41.3801,514593.0
2018-06-26 09:40:00,51.63,51.65,51.51,51.6,304929.0,41.3721,41.3881,41.2759,41.3481,304929.0
2018-06-26 09:45:00,51.59,51.59,51.42,51.48,298337.0,41.34,41.34,41.2038,41.2519,298337.0
2018-06-26 09:50:00,51.48,51.57,51.47,51.53,230538.0,41.2519,41.324,41.2439,41.292,230538.0
2018-06-26 09:55:00,51.53,51.65,51.52,51.65,230936.0,41.292,41.3881,41.2839,41.3881,230936.0
2018-06-26 10:00:00,51.64,51.65,51.52,51.63,199606.0,41.3801,41.3881,41.2839,41.3721,199606.0
2018-06-26 10:05:00,51.63,51.72,51.61,51.71,187090.0,41.3721,41.4442,41.3561,41.4362,187090.0
2018-06-26 10:10:00,51.71,51.82,51.7,51.76,275327.0,41.4362,41.5243,41.4282,41.4763,275327.0
2018-06-26 10:15:00,51.75,51.79,51.65,51.69,844133.0,41.4683,41.5003,41.3881,41.4202,844133.0
2018-06-26 10:20:00,51.69,51.81,51.68,51.8,256996.0,41.4202,41.5163,41.4122,41.5083,256996.0
2018-06-26 10:25:00,51.81,51.84,51.79,51.81,185382.0,41.5163,41.5404,41.5003,41.5163,185382.0
2018-06-26 10:30:00,51.81,51.82,51.74,51.77,114210.0,41.5163,41.5243,41.4602,41.4843,114210.0
2018-06-26 10:35:00,51.77,51.94,51.77,51.79,203580.0,41.4843,41.6205,41.4843,41.5003,203580.0
2018-06-26 10:40:00,51.79,51.88,51.78,51.88,219611.0,41.5003,41.5724,41.4923,41.5724,219611.0
2018-06-26 10:45:00,51.87,51.9,51.75,51.77,403011.0,41.5644,41.5884,41.4683,41.4843,403011.0
2018-06-26 10:50:00,51.77,51.8,51.7,51.79,461987.0,41.4843,41.5083,41.4282,41.5003,461987.0
2018-06-26 10:55:00,51.79,51.86,51.73,51.86,82801.0,41.5003,41.5564,41.4522,41.5564,82801.0
2018-06-26 11:00:00,51.86,51.88,51.78,51.87,161639.0,41.5564,41.5724,41.4923,41.5644,161639.0
2018-06-26 11:05:00,51.88,51.89,51.78,51.85,255356.0,41.5724,41.5804,41.4923,41.5484,255356.0
2018-06-26 11:10:00,51.85,51.88,51.79,51.8,287722.0,41.5484,41.5724,41.5003,41.5083,287722.0
2018-06-26 11:15:00,51.79,51.86,51.78,51.82,151683.0,41.5003,41.5564,41.4923,41.5243,151683.0
2018-06-26 11:20:00,51.81,51.86,51.79,51.85,132220.0,41.5163,41.5564,41.5003,41.5484,132220.0
2018-06-26 11:25:00,51.85,51.88,51.8,51.87,171802.0,41.5484,41.5724,41.5083,41.5644,171802.0
2018-06-26 11:30:00,51.87,51.93,51.85,51.85,190990.0,41.5644,41.6125,41.5484,41.5484,190990.0
2018-06-26 11:35:00,51.86,51.95,51.85,51.94,283921.0,41.5564,41.6285,41.5484,41.6205,283921.0
2018-06-26 11:40:00,51.94,51.94,51.86,51.9,156486.0,41.6205,41.6205,41.5564,41.5884,156486.0
2018-06-26 11:45:00,51.9,51.91,51.81,51.82,140465.0,41.5884,41.5965,41.5163,41.5243,140465.0
2018-06-26 11:50:00,51.82,51.89,51.82,51.86,105379.0,41.5243,41.5804,41.5243,41.5564,105379.0
2018-06-26 11:55:00,51.86,51.87,51.79,51.84,96994.0,41.5564,41.5644,41.5003,41.5404,96994.0
2018-06-26 12:00:00,51.84,51.86,51.79,51.8,144656.0,41.5404,41.5564,41.5003,41.5083,144656.0
2018-06-26 12:05:00,51.8,51.83,51.77,51.83,148563.0,41.5083,41.5324,41.4843,41.5324,148563.0
2018-06-26 12:10:00,51.83,51.83,51.77,51.82,107411.0,41.5324,41.5324,41.4843,41.5243,107411.0
2018-06-26 12:15:00,51.83,51.85,51.78,51.85,109587.0,41.5324,41.5484,41.4923,41.5484,109587.0
2018-06-26 12:20:00,51.85,51.85,51.82,51.83,81716.0,41.5484,41.5484,41.5243,41.5324,81716.0
2018-06-26 12:25:00,51.83,51.84,51.79,51.81,344507.0,41.5324,41.5404,41.5003,41.5163,344507.0
2018-06-26 12:30:00,51.8,51.8,51.77,51.78,71497.0,41.5083,41.5083,41.4843,41.4923,71497.0
2018-06-26 12:35:00,51.79,51.79,51.73,51.73,49506.0,41.5003,41.5003,41.4522,41.4522,49506.0
2018-06-26 12:40:00,51.74,51.8,51.73,51.74,176307.0,41.4602,41.5083,41.4522,41.4602,176307.0
2018-06-26 12:45:00,51.75,51.76,51.72,51.74,99372.0,41.4683,41.4763,41.4442,41.4602,99372.0
2018-06-26 12:50:00,51.74,51.78,51.73,51.78,78597.0,41.4602,41.4923,41.4522,41.4923,78597.0
2018-06-26 12:55:00,51.78,51.83,51.78,51.82,180653.0,41.4923,41.5324,41.4923,41.5243,180653.0
2018-06-26 13:00:00,51.82,51.82,51.76,51.76,95028.0,41.5243,41.5243,41.4763,41.4763,95028.0
2018-06-26 13:05:00,51.76,51.83,51.75,51.81,127392.0,41.4763,41.5324,41.4683,41.5163,127392.0
2018-06-26 13:10:00,51.8,51.82,51.77,51.81,139614.0,41.5083,41.5243,41.4843,41.5163,139614.0
2018-06-26 13:15:00,51.81,51.84,51.77,51.78,121536.0,41.5163,41.5404,41.4843,41.4923,121536.0
2018-06-26 13:20:00,51.78,51.84,51.77,51.82,63434.0,41.4923,41.5404,41.4843,41.5243,63434.0
2018-06-26 13:25:00,51.82,51.86,51.81,51.82,108923.0,41.5243,41.5564,41.5163,41.5243,108923.0
2018-06-26 13:30:00,51.82,51.83,51.76,51.8,147546.0,41.5243,41.5324,41.4763,41.5083,147546.0
2018-06-26 13:35:00,51.8,51.85,51.8,51.84,143243.0,41.5083,41.5484,41.5083,41.5404,143243.0
2018-06-26 13:40:00,51.83,51.85,51.81,51.84,46397.0,41.5324,41.5484,41.5163,41.5404,46397.0
2018-06-26 13:45:00,51.84,51.86,51.8,51.81,129934.0,41.5404,41.5564,41.5083,41.5163,129934.0
2018-06-26 13:50:00,51.81,51.85,51.79,51.84,72934.0,41.5163,41.5484,41.5003,41.5404,72934.0
2018-06-26 13:55:00,51.84,51.86,51.8,51.84,98888.0,41.5404,41.5564,41.5083,41.5404,98888.0
2018-06-26 14:00:00,51.84,51.84,51.77,51.79,114207.0,41.5404,41.5404,41.4843,41.5003,114207.0
2018-06-26 14:05:00,51.79,51.82,51.77,51.8,157706.0,41.5003,41.5243,41.4843,41.5083,157706.0
2018-06-26 14:10:00,51.8,51.81,51.74,51.76,404811.0,41.5083,41.5163,41.4602,41.4763,404811.0
2018-06-26 14:15:00,51.76,51.77,51.73,51.77,138788.0,41.4763,41.4843,41.4522,41.4843,138788.0
2018-06-26 14:20:00,51.77,51.77,51.71,51.73,196179.0,41.4843,41.4843,41.4362,41.4522,196179.0
2018-06-26 14:25:00,51.74,51.75,51.72,51.73,64087.0,41.4602,41.4683,41.4442,41.4522,64087.0
2018-06-26 14:30:00,51.73,51.75,51.72,51.74,83599.0,41.4522,41.4683,41.4442,41.4602,83599.0
2018-06-26 14:35:00,51.74,51.78,51.73,51.75,249581.0,41.4602,41.4923,41.4522,41.4683,249581.0
2018-06-26 14:40:00,51.76,51.76,51.72,51.73,169083.0,41.4763,41.4763,41.4442,41.4522,169083.0
2018-06-26 14:45:00,51.73,51.75,51.71,51.72,168642.0,41.4522,41.4683,41.4362,41.4442,168642.0
2018-06-26 14:50:00,51.72,51.75,51.71,51.73,107585.0,41.4442,41.4683,41.4362,41.4522,107585.0
2018-06-26 14:55:00,51.73,51.75,51.72,51.75,97105.0,41.4522,41.4683,41.4442,41.4683,97105.0
2018-06-26 15:00:00,51.74,51.77,51.72,51.74,144819.0,41.4602,41.4843,41.4442,41.4602,144819.0
2018-06-26 15:05:00,51.74,51.78,51.74,51.76,158340.0,41.4602,41.4923,41.4602,41.4763,158340.0
2018-06-26 15:10:00,51.76,51.79,51.76,51.78,369962.0,41.4763,41.5003,41.4763,41.4923,369962.0
2018-06-26 15:15:00,51.78,51.78,51.73,51.77,136333.0,41.4923,41.4923,41.4522,41.4843,136333.0
2018-06-26 15:20:00,51.76,51.79,51.72,51.73,133385.0,41.4763,41.5003,41.4442,41.4522,133385.0
2018-06-26 15:25:00,51.73,51.75,51.71,51.74,163254.0,41.4522,41.4683,41.4362,41.4602,163254.0
2018-06-26 15:30:00,51.75,51.75,51.7,51.71,224720.0,41.4683,41.4683,41.4282,41.4362,224720.0
2018-06-26 15:35:00,51.71,51.72,51.65,51.66,244168.0,41.4362,41.4442,41.3881,41.3961,244168.0
2018-06-26 15:40:00,51.66,51.67,51.61,51.62,295412.0,41.3961,41.4041,41.3561,41.3641,295412.0
2018-06-26 15:45:00,51.61,51.62,51.55,51.57,450664.0,41.3561,41.3641,41.308,41.324,450664.0
2018-06-26 15:50:00,51.57,51.59,51.53,51.55,557824.0,41.324,41.34,41.292,41.308,557824.0
2018-06-26 15:55:00,51.55,51.62,51.54,51.6,1399751.0,41.308,41.3641,41.3,41.3481,1399751.0
2018-06-27 09:30:00,51.66,51.66,51.45,51.5,660715.0,41.3961,41.3961,41.2279,41.2679,660715.0
2018-06-27 09:35:00,51.51,51.58,51.45,51.51,324489.0,41.2759,41.332,41.2279,41.2759,324489.0
2018-06-27 09:40:00,51.5,51.6,51.49,51.59,192897.0,41.2679,41.3481,41.2599,41.34,192897.0
2018-06-27 09:45:00,51.59,51.61,51.55,51.6,204473.0,41.34,41.3561,41.308,41.3481,204473.0
2018-06-27 09:50:00,51.6,51.72,51.59,51.72,559691.0,41.3481,41.4442,41.34,41.4442,559691.0
2018-06-27 09:55:00,51.72,51.73,51.67,51.7,186307.0,41.4442,41.4522,41.4041,41.4282,186307.0
2018-06-27 10:00:00,51.71,51.74,51.62,51.65,213613.0,41.4362,41.4602,41.3641,41.3881,213613.0
2018-06-27 10:05:00,51.65,51.76,51.65,51.75,230201.0,41.3881,41.4763,41.3881,41.4683,230201.0
2018-06-27 10:10:00,51.75,51.8,51.74,51.76,249053.0,41.4683,41.5083,41.4602,41.4763,249053.0
2018-06-27 10:15:00,51.76,51.79,51.74,51.75,255247.0,41.4763,41.5003,41.4602,41.4683,255247.0
2018-06-27 10:20:00,51.75,51.84,51.74,51.79,334377.0,41.4683,41.5404,41.4602,41.5003,334377.0
2018-06-27 10:25:00,51.78,51.8,51.73,51.8,276739.0,41.4923,41.5083,41.4522,41.5083,276739.0
2018-06-27 10:30:00,51.8,51.8,51.61,51.63,286893.0,41.5083,41.5083,41.3561,41.3721,286893.0
2018-06-27 10:35:00,51.63,51.67,51.61,51.61,573828.0,41.3721,41.4041,41.3561,41.3561,573828.0
2018-06-27 10:40:00,51.61,51.67,51.6,51.66,683738.0,41.3561,41.4041,41.3481,41.3961,683738.0
2018-06-27 10:45:00,51.66,51.67,51.57,51.64,503834.0,41.3961,41.4041,41.324,41.3801,503834.0
2018-06-27 10:50:00,51.63,51.67,51.62,51.63,195784.0,41.3721,41.4041,41.3641,41.3721,195784.0
2018-06-27 10:55:00,51.63,51.64,51.57,51.62,146667.0,41.3721,41.3801,41.324,41.3641,146667.0
2018-06-27 11:00:00,51.62,51.76,51.6,51.74,160923.0,41.3641,41.4763,41.3481,41.4602,160923.0
2018-06-27 11:05:00,51.74,51.84,51.74,51.77,440125.0,41.4602,41.5404,41.4602,41.4843,440125.0
2018-06-27 11:10:00,51.77,51.81,51.75,51.76,203185.0,41.4843,41.5163,41.4683,41.4763,203185.0
2018-06-27 11:15:00,51.77,51.8,51.73,51.8,279255.0,41.4843,41.5083,41.4522,41.5083,279255.0
2018-06-27 11:20:00,51.79,51.79,51.69,51.7,279949.0,41.5003,41.5003,41.4202,41.4282,279949.0
2018-06-27 11:25:00,51.7,51.76,51.69,51.75,199820.0,41.4282,41.4763,41.4202,41.4683,199820.0
2018-06-27 11:30:00,51.76,51.83,51.76,51.82,239659.0,41.4763,41.5324,41.4763,41.5243,239659.0
2018-06-27 11:35:00,51.82,51.86,51.81,51.86,148022.0,41.5243,41.5564,41.5163,41.5564,148022.0
2018-06-27 11:40:00,51.85,51.93,51.83,51.91,447662.0,41.5484,41.6125,41.5324,41.5965,447662.0
2018-06-27 11:45:00,51.9,51.91,51.85,51.88,555899.0,41.5884,41.5965,41.5484,41.5724,555899.0
2018-06-27 11:50:00,51.87,51.9,51.83,51.83,180619.0,41.5644,41.5884,41.5324,41.5324,180619.0
2018-06-27 11:55:00,51.83,51.89,51.81,51.88,245318.0,41.5324,41.5804,41.5163,41.5724,245318.0
2018-06-27 12:00:00,51.87,51.9,51.81,51.83,233179.0,41.5644,41.5884,41.5163,41.5324,233179.0
2018-06-27 12:05:00,51.83,51.84,51.8,51.82,124654.0,41.5324,41.5404,41.5083,41.5243,124654.0
2018-06-27 12:10:00,51.82,51.83,51.78,51.82,151588.0,41.5243,41.5324,41.4923,41.5243,151588.0
2018-06-27 12:15:00,51.82,51.85,51.8,51.81,116674.0,41.5243,41.5484,41.5083,41.5163,116674.0
2018-06-27 12:20:00,51.8,51.83,51.78,51.82,161511.0,41.5083,41.5324,41.4923,41.5243,161511.0
2018-06-27 12:25:00,51.82,51.85,51.8,51.82,91931.0,41.5243,41.5484,41.5083,41.5243,91931.0
2018-06-27 12:30:00,51.83,51.84,51.79,51.8,107115.0,41.5324,41.5404,41.5003,41.5083,107115.0
2018-06-27 12:35:00,51.8,51.81,51.79,51.8,145474.0,41.5083,41.5163,41.5003,41.5083,145474.0
2018-06-27 12:40:00,51.8,51.84,51.79,51.84,176321.0,41.5083,41.5404,41.5003,41.5404,176321.0
2018-06-27 12:45:00,51.84,51.85,51.81,51.83,244387.0,41.5404,41.5484,41.5163,41.5324,244387.0
2018-06-27 12:50:00,51.83,51.86,51.8,51.8,68545.0,41.5324,41.5564,41.5083,41.5083,68545.0
2018-06-27 12:55:00,51.8,51.83,51.79,51.79,127165.0,41.5083,41.5324,41.5003,41.5003,127165.0
2018-06-27 13:00:00,51.79,51.83,51.78,51.81,80140.0,41.5003,41.5324,41.4923,41.5163,80140.0
2018-06-27 13:05:00,51.81,51.83,51.79,51.81,318661.0,41.5163,41.5324,41.5003,41.5163,318661.0
2018-06-27 13:10:00,51.8,51.84,51.79,51.83,102275.0,41.5083,41.5404,41.5003,41.5324,102275.0
2018-06-27 13:15:00,51.82,51.87,51.82,51.82,270227.0,41.5243,41.5644,41.5243,41.5243,270227.0
2018-06-27 13:20:00,51.82,51.86,51.8,51.82,92571.0,41.5243,41.5564,41.5083,41.5243,92571.0
2018-06-27 13:25:00,51.81,51.84,51.79,51.84,146023.0,41.5163,41.5404,41.5003,41.5404,146023.0
2018-06-27 13:30:00,51.83,51.85,51.8,51.8,74148.0,41.5324,41.5484,41.5083,41.5083,74148.0
2018-06-27 13:35:00,51.8,51.82,51.77,51.78,126268.0,41.5083,41.5243,41.4843,41.4923,126268.0
2018-06-27 13:40:00,51.77,51.79,51.76,51.78,187711.0,41.4843,41.5003,41.4763,41.4923,187711.0
2018-06-27 13:45:00,51.78,51.8,51.76,51.8,109312.0,41.4923,41.5083,41.4763,41.5083,109312.0
2018-06-27 13:50:00,51.8,51.85,51.8,51.83,126321.0,41.5083,41.5484,41.5083,41.5324,126321.0
2018-06-27 13:55:00,51.83,51.88,51.82,51.88,418280.0,41.5324,41.5724,41.5243,41.5724,418280.0
2018-06-27 14:00:00,51.87,51.89,51.85,51.89,190008.0,41.5644,41.5804,41.5484,41.5804,190008.0
2018-06-27 14:05:00,51.88,51.91,51.86,51.89,102122.0,41.5724,41.5965,41.5564,41.5804,102122.0
2018-06-27 14:10:00,51.89,51.93,51.87,51.9,118731.0,41.5804,41.6125,41.5644,41.5884,118731.0
2018-06-27 14:15:00,51.9,51.94,51.9,51.91,138686.0,41.5884,41.6205,41.5884,41.5965,138686.0
2018-06-27 14:20:00,51.91,51.97,51.9,51.94,101756.0,41.5965,41.6445,41.5884,41.6205,101756.0
2018-06-27 14:25:00,51.94,51.96,51.9,51.94,235443.0,41.6205,41.6365,41.5884,41.6205,235443.0
2018-06-27 14:30:00,51.94,51.97,51.92,51.93,114537.0,41.6205,41.6445,41.6045,41.6125,114537.0
2018-06-27 14:35:00,51.93,51.96,51.89,51.9,101173.0,41.6125,41.6365,41.5804,41.5884,101173.0
2018-06-27 14:40:00,51.89,51.9,51.85,51.88,89149.0,41.5804,41.5884,41.5484,41.5724,89149.0
2018-06-27 14:45:00,51.89,51.94,51.88,51.93,133092.0,41.5804,41.6205,41.5724,41.6125,133092.0
2018-06-27 14:50:00,51.92,51.96,51.88,51.96,320491.0,41.6045,41.6365,41.5724,41.6365,320491.0
2018-06-27 14:55:00,51.95,51.98,51.94,51.95,160524.0,41.6285,41.6526,41.6205,41.6285,160524.0
2018-06-27 15:00:00,51.96,51.96,51.92,51.95,135475.0,41.6365,41.6365,41.6045,41.6285,135475.0
2018-06-27 15:05:00,51.95,51.99,51.94,51.98,134878.0,41.6285,41.6606,41.6205,41.6526,134878.0
2018-06-27 15:10:00,51.98,51.98,51.89,51.9,157715.0,41.6526,41.6526,41.5804,41.5884,157715.0
2018-06-27 15:15:00,51.9,51.91,51.86,51.9,194500.0,41.5884,41.5965,41.5564,41.5884,194500.0
2018-06-27 15:20:00,51.9,51.92,51.86,51.92,175190.0,41.5884,41.6045,41.5564,41.6045,175190.0
2018-06-27 15:25:00,51.91,51.92,51.86,51.88,298389.0,41.5965,41.6045,41.5564,41.5724,298389.0
2018-06-27 15:30:00,51.88,51.94,51.87,51.89,319696.0,41.5724,41.6205,41.5644,41.5804,319696.0
2018-06-27 15:35:00,51.89,51.94,51.87,51.89,324602.0,41.5804,41.6205,41.5644,41.5804,324602.0
2018-06-27 15:40:00,51.89,51.95,51.88,51.91,519781.0,41.5804,41.6285,41.5724,41.5965,519781.0
2018-06-27 15:45:00,51.9,51.92,51.87,51.9,556284.0,41.5884,41.6045,41.5644,41.5884,556284.0
2018-06-27 15:50:00,51.9,51.95,51.88,51.95,635638.0,41.5884,41.6285,41.5724,41.6285,635638.0
2018-06-27 15:55:00,51.95,52.0,51.89,51.89,1593959.0,41.6285,41.6686,41.5804,41.5804,1593959.0
2018-06-28 09:30:00,51.95,52.17,51.95,52.13,329774.0,41.6285,41.8048,41.6285,41.7728,329774.0
2018-06-28 09:35:00,52.14,52.18,51.93,51.95,427856.0,41.7808,41.8128,41.6125,41.6285,427856.0
2018-06-28 09:40:00,51.95,52.06,51.95,52.0,232791.0,41.6285,41.7167,41.6285,41.6686,232791.0
2018-06-28 09:45:00,51.99,52.14,51.99,52.13,225073.0,41.6606,41.7808,41.6606,41.7728,225073.0
2018-06-28 09:50:00,52.13,52.13,51.99,52.08,227544.0,41.7728,41.7728,41.6606,41.7327,227544.0
2018-06-28 09:55:00,52.07,52.12,52.0,52.11,203432.0,41.7247,41.7647,41.6686,41.7567,203432.0
2018-06-28 10:00:00,52.11,52.16,52.09,52.15,206913.0,41.7567,41.7968,41.7407,41.7888,206913.0
2018-06-28 10:05:00,52.15,52.19,52.12,52.15,362362.0,41.7888,41.8208,41.7647,41.7888,362362.0
2018-06-28 10:10:00,52.16,52.18,52.12,52.13,307333.0,41.7968,41.8128,41.7647,41.7728,307333.0
2018-06-28 10:15:00,52.13,52.21,52.12,52.19,173492.0,41.7728,41.8369,41.7647,41.8208,173492.0
2018-06-28 10:20:00,52.19,52.29,52.17,52.28,1030630.0,41.8208,41.901,41.8048,41.893,1030630.0
2018-06-28 10:25:00,52.28,52.37,52.27,52.33,575888.0,41.893,41.9651,41.8849,41.933,575888.0
2018-06-28 10:30:00,52.34,52.35,52.16,52.19,199719.0,41.941,41.949,41.7968,41.8208,199719.0
2018-06-28 10:35:00,52.19,52.19,52.08,52.11,171836.0,41.8208,41.8208,41.7327,41.7567,171836.0
2018-06-28 10:40:00,52.11,52.13,52.02,52.03,252993.0,41.7567,41.7728,41.6846,41.6926,252993.0
2018-06-28 10:45:00,52.03,52.03,51.93,52.0,217715.0,41.6926,41.6926,41.6125,41.6686,217715.0
2018-06-28 10:50:00,52.0,52.07,51.98,51.99,190425.0,41.6686,41.7247,41.6526,41.6606,190425.0
2018-06-28 10:55:00,51.98,52.0,51.9,51.91,221507.0,41.6526,41.6686,41.5884,41.5965,221507.0
2018-06-28 11:00:00,51.91,51.93,51.79,51.92,288302.0,41.5965,41.6125,41.5003,41.6045,288302.0
2018-06-28 11:05:00,51.92,51.96,51.88,51.95,198979.0,41.6045,41.6365,41.5724,41.6285,198979.0
2018-06-28 11:10:00,51.95,52.0,51.93,51.97,454383.0,41.6285,41.6686,41.6125,41.6445,454383.0
2018-06-28 11:15:00,51.98,51.99,51.9,51.96,112840.0,41.6526,41.6606,41.5884,41.6365,112840.0
2018-06-28 11:20:00,51.96,51.98,51.85,51.86,154811.0,41.6365,41.6526,41.5484,41.5564,154811.0
2018-06-28 11:25:00,51.86,51.95,51.85,51.95,185551.0,41.5564,41.6285,41.5484,41.6285,185551.0
2018-06-28 11:30:00,51.95,51.96,51.87,51.93,189928.0,41.6285,41.6365,41.5644,41.6125,189928.0
2018-06-28 11:35:00,51.92,51.97,51.91,51.95,86768.0,41.6045,41.6445,41.5965,41.6285,86768.0
2018-06-28 11:40:00,51.96,51.99,51.93,51.99,148173.0,41.6365,41.6606,41.6125,41.6606,148173.0
2018-06-28 11:45:00,52.0,52.0,51.95,51.97,72412.0,41.6686,41.6686,41.6285,41.6445,72412.0
2018-06-28 11:50:00,51.96,51.99,51.92,51.96,80437.0,41.6365,41.6606,41.6045,41.6365,80437.0
2018-06-28 11:55:00,51.96,52.0,51.91,51.91,95909.0,41.6365,41.6686,41.5965,41.5965,95909.0
2018-06-28 12:00:00,51.91,51.92,51.86,51.89,98889.0,41.5965,41.6045,41.5564,41.5804,98889.0
2018-06-28 12:05:00,51.88,51.97,51.88,51.97,77134.0,41.5724,41.6445,41.5724,41.6445,77134.0
2018-06-28 12:10:00,51.96,52.0,51.96,51.99,135909.0,41.6365,41.6686,41.6365,41.6606,135909.0
2018-06-28 12:15:00,51.99,52.01,51.98,52.01,57699.0,41.6606,41.6766,41.6526,41.6766,57699.0
2018-06-28 12:20:00,52.01,52.02,51.93,51.94,58302.0,41.6766,41.6846,41.6125,41.6205,58302.0
2018-06-28 12:25:00,51.94,51.95,51.89,51.92,46506.0,41.6205,41.6285,41.5804,41.6045,46506.0
2018-06-28 12:30:00,51.91,51.94,51.88,51.89,54962.0,41.5965,41.6205,41.5724,41.5804,54962.0
2018-06-28 12:35:00,51.9,51.94,51.9,51.92,73565.0,41.5884,41.6205,41.5884,41.6045,73565.0
2018-06-28 12:40:00,51.93,51.95,51.92,51.92,114038.0,41.6125,41.6285,41.6045,41.6045,114038.0
2018-06-28 12:45:00,51.93,51.93,51.85,51.86,117046.0,41.6125,41.6125,41.5484,41.5564,117046.0
2018-06-28 12:50:00,51.86,51.89,51.85,51.88,52480.0,41.5564,41.5804,41.5484,41.5724,52480.0
2018-06-28 12:55:00,51.9,51.98,51.89,51.98,114186.0,41.5884,41.6526,41.5804,41.6526,114186.0
2018-06-28 13:00:00,51.98,52.04,51.97,52.03,113088.0,41.6526,41.7006,41.6445,41.6926,113088.0
2018-06-28 13:05:00,52.03,52.05,52.0,52.02,83061.0,41.6926,41.7086,41.6686,41.6846,83061.0
2018-06-28 13:10:00,52.02,52.03,51.97,52.0,57513.0,41.6846,41.6926,41.6445,41.6686,57513.0
2018-06-28 13:15:00,52.0,52.06,51.99,52.03,86476.0,41.6686,41.7167,41.6606,41.6926,86476.0
2018-06-28 13:20:00,52.04,52.06,52.02,52.05,37887.0,41.7006,41.7167,41.6846,41.7086,37887.0
2018-06-28 13:25:00,52.05,52.09,52.04,52.06,31933.0,41.7086,41.7407,41.7006,41.7167,31933.0
2018-06-28 13:30:00,52.07,52.07,52.01,52.02,50125.0,41.7247,41.7247,41.6766,41.6846,50125.0
2018-06-28 13:35:00,52.02,52.05,52.01,52.02,68663.0,41.6846,41.7086,41.6766,41.6846,68663.0
2018-06-28 13:40:00,52.02,52.08,52.02,52.06,49350.0,41.6846,41.7327,41.6846,41.7167,49350.0
2018-06-28 13:45:00,52.05,52.07,52.04,52.05,54597.0,41.7086,41.7247,41.7006,41.7086,54597.0
2018-06-28 13:50:00,52.05,52.1,52.03,52.09,103120.0,41.7086,41.7487,41.6926,41.7407,103120.0
2018-06-28 13:55:00,52.09,52.1,52.05,52.06,101675.0,41.7407,41.7487,41.7086,41.7167,101675.0
2018-06-28 14:00:00,52.06,52.1,52.06,52.09,77456.0,41.7167,41.7487,41.7167,41.7407,77456.0
2018-06-28 14:05:00,52.09,52.1,52.07,52.07,76027.0,41.7407,41.7487,41.7247,41.7247,76027.0
2018-06-28 14:10:00,52.07,52.08,52.04,52.08,53923.0,41.7247,41.7327,41.7006,41.7327,53923.0
2018-06-28 14:15:00,52.07,52.09,52.05,52.08,59732.0,41.7247,41.7407,41.7086,41.7327,59732.0
2018-06-28 14:20:00,52.08,52.11,52.07,52.1,117054.0,41.7327,41.7567,41.7247,41.7487,117054.0
2018-06-28 14:25:00,52.09,52.13,52.09,52.12,86672.0,41.7407,41.7728,41.7407,41.7647,86672.0
2018-06-28 14:30:00,52.13,52.14,52.11,52.13,51119.0,41.7728,41.7808,41.7567,41.7728,51119.0
2018-06-28 14:35:00,52.13,52.14,52.12,52.14,47005.0,41.7728,41.7808,41.7647,41.7808,47005.0
2018-06-28 14:40:00,52.13,52.14,52.1,52.1,40603.0,41.7728,41.7808,41.7487,41.7487,40603.0
2018-06-28 14:45:00,52.11,52.12,52.07,52.08,124973.0,41.7567,41.7647,41.7247,41.7327,124973.0
2018-06-28 14:50:00,52.08,52.08,52.04,52.05,89315.0,41.7327,41.7327,41.7006,41.7086,89315.0
2018-06-28 14:55:00,52.04,52.07,52.03,52.07,50565.0,41.7006,41.7247,41.6926,41.7247,50565.0
2018-06-28 15:00:00,52.07,52.11,52.06,52.08,173146.0,41.7247,41.7567,41.7167,41.7327,173146.0
2018-06-28 15:05:00,52.07,52.11,52.04,52.05,413228.0,41.7247,41.7567,41.7006,41.7086,413228.0
2018-06-28 15:10:00,52.04,52.05,51.97,51.99,381290.0,41.7006,41.7086,41.6445,41.6606,381290.0
2018-06-28 15:15:00,51.98,52.01,51.95,51.96,138356.0,41.6526,41.6766,41.6285,41.6365,138356.0
2018-06-28 15:20:00,51.95,51.97,51.9,51.91,226868.0,41.6285,41.6445,41.5884,41.5965,226868.0
2018-06-28 15:25:00,51.91,51.93,51.88,51.89,130215.0,41.5965,41.6125,41.5724,41.5804,130215.0
2018-06-28 15:30:00,51.89,51.91,51.83,51.86,232984.0,41.5804,41.5965,41.5324,41.5564,232984.0
2018-06-28 15:35:00,51.86,51.91,51.84,51.84,281942.0,41.5564,41.5965,41.5404,41.5404,281942.0
2018-06-28 15:40:00,51.85,51.93,51.84,51.91,239240.0,41.5484,41.6125,41.5404,41.5965,239240.0
2018-06-28 15:45:00,51.92,51.93,51.87,51.9,332943.0,41.6045,41.6125,41.5644,41.5884,332943.0
2018-06-28 15:50:00,51.9,51.91,51.82,51.84,415515.0,41.5884,41.5965,41.5243,41.5404,415515.0
2018-06-28 15:55:00,51.84,51.89,51.81,51.88,899779.0,41.5404,41.5804,41.5163,41.5724,899779.0
2018-06-29 09:30:00,51.79,51.85,51.5,51.61,588447.0,41.5003,41.5484,41.2679,41.3561,588447.0
2018-06-29 09:35:00,51.61,51.73,51.61,51.71,269292.0,41.3561,41.4522,41.3561,41.4362,269292.0
2018-06-29 09:40:00,51.71,51.85,51.68,51.78,216987.0,41.4362,41.5484,41.4122,41.4923,216987.0
2018-06-29 09:45:00,51.78,51.89,51.76,51.8,672124.0,41.4923,41.5804,41.4763,41.5083,672124.0
2018-06-29 09:50:00,51.8,51.81,51.7,51.72,320631.0,41.5083,41.5163,41.4282,41.4442,320631.0
2018-06-29 09:55:00,51.72,51.76,51.63,51.76,212188.0,41.4442,41.4763,41.3721,41.4763,212188.0
2018-06-29 10:00:00,51.75,51.76,51.63,51.69,157802.0,41.4683,41.4763,41.3721,41.4202,157802.0
2018-06-29 10:05:00,51.7,51.77,51.67,51.71,211296.0,41.4282,41.4843,41.4041,41.4362,211296.0
2018-06-29 10:10:00,51.7,51.75,51.64,51.65,163339.0,41.4282,41.4683,41.3801,41.3881,163339.0
2018-06-29 10:15:00,51.65,51.68,51.61,51.63,164690.0,41.3881,41.4122,41.3561,41.3721,164690.0
2018-06-29 10:20:00,51.63,51.63,51.58,51.59,181295.0,41.3721,41.3721,41.332,41.34,181295.0
2018-06-29 10:25:00,51.6,51.65,51.58,51.58,122877.0,41.3481,41.3881,41.332,41.332,122877.0
2018-06-29 10:30:00,51.58,51.66,51.57,51.64,251138.0,41.332,41.3961,41.324,41.3801,251138.0
2018-06-29 10:35:00,51.65,51.68,51.54,51.59,181474.0,41.3881,41.4122,41.3,41.34,181474.0
2018-06-29 10:40:00,51.59,51.69,51.59,51.63,107541.0,41.34,41.4202,41.34,41.3721,107541.0
2018-06-29 10:45:00,51.64,51.72,51.6,51.69,253116.0,41.3801,41.4442,41.3481,41.4202,253116.0
2018-06-29 10:50:00,51.69,51.74,51.68,51.69,146605.0,41.4202,41.4602,41.4122,41.4202,146605.0
2018-06-29 10:55:00,51.69,51.75,51.67,51.74,234495.0,41.4202,41.4683,41.4041,41.4602,234495.0
2018-06-29 11:00:00,51.75,51.87,51.73,51.85,304794.0,41.4683,41.5644,41.4522,41.5484,304794.0
2018-06-29 11:05:00,51.85,51.9,51.81,51.84,109668.0,41.5484,41.5884,41.5163,41.5404,109668.0
2018-06-29 11:10:00,51.83,51.86,51.81,51.86,106701.0,41.5324,41.5564,41.5163,41.5564,106701.0
2018-06-29 11:15:00,51.85,51.88,51.82,51.85,163185.0,41.5484,41.5724,41.5243,41.5484,163185.0
2018-06-29 11:20:00,51.86,51.9,51.8,51.9,163646.0,41.5564,41.5884,41.5083,41.5884,163646.0
2018-06-29 11:25:00,51.91,51.93,51.87,51.93,118151.0,41.5965,41.6125,41.5644,41.6125,118151.0
2018-06-29 11:30:00,51.93,52.04,51.93,52.02,145306.0,41.6125,41.7006,41.6125,41.6846,145306.0
2018-06-29 11:35:00,52.04,52.08,51.98,52.08,288912.0,41.7006,41.7327,41.6526,41.7327,288912.0
2018-06-29 11:40:00,52.08,52.12,52.05,52.05,273807.0,41.7327,41.7647,41.7086,41.7086,273807.0
2018-06-29 11:45:00,52.05,52.12,52.05,52.12,88155.0,41.7086,41.7647,41.7086,41.7647,88155.0
2018-06-29 11:50:00,52.12,52.12,52.06,52.08,65512.0,41.7647,41.7647,41.7167,41.7327,65512.0
2018-06-29 11:55:00,52.09,52.1,52.04,52.06,165074.0,41.7407,41.7487,41.7006,41.7167,165074.0
2018-06-29 12:00:00,52.05,52.09,52.03,52.05,61796.0,41.7086,41.7407,41.6926,41.7086,61796.0
2018-06-29 12:05:00,52.04,52.07,52.01,52.07,73437.0,41.7006,41.7247,41.6766,41.7247,73437.0
2018-06-29 12:10:00,52.07,52.07,52.01,52.01,102137.0,41.7247,41.7247,41.6766,41.6766,102137.0
2018-06-29 12:15:00,52.02,52.03,51.98,52.03,55962.0,41.6846,41.6926,41.6526,41.6926,55962.0
2018-06-29 12:20:00,52.03,52.1,52.02,52.1,74645.0,41.6926,41.7487,41.6846,41.7487,74645.0
2018-06-29 12:25:00,52.1,52.14,52.1,52.12,169167.0,41.7487,41.7808,41.7487,41.7647,169167.0
2018-06-29 12:30:00,52.12,52.15,52.1,52.12,105444.0,41.7647,41.7888,41.7487,41.7647,105444.0
2018-06-29 12:35:00,52.11,52.14,52.1,52.11,33673.0,41.7567,41.7808,41.7487,41.7567,33673.0
2018-06-29 12:40:00,52.11,52.11,52.03,52.05,77382.0,41.7567,41.7567,41.6926,41.7086,77382.0
2018-06-29 12:45:00,52.05,52.09,52.04,52.06,55486.0,41.7086,41.7407,41.7006,41.7167,55486.0
2018-06-29 12:50:00,52.06,52.1,52.04,52.07,116032.0,41.7167,41.7487,41.7006,41.7247,116032.0
2018-06-29 12:55:00,52.08,52.1,52.06,52.09,70935.0,41.7327,41.7487,41.7167,41.7407,70935.0
2018-06-29 13:00:00,52.08,52.09,52.06,52.08,59094.0,41.7327,41.7407,41.7167,41.7327,59094.0
2018-06-29 13:05:00,52.08,52.13,52.08,52.11,90720.0,41.7327,41.7728,41.7327,41.7567,90720.0
2018-06-29 13:10:00,52.11,52.16,52.1,52.14,131064.0,41.7567,41.7968,41.7487,41.7808,131064.0
2018-06-29 13:15:00,52.14,52.16,52.13,52.16,84097.0,41.7808,41.7968,41.7728,41.7968,84097.0
2018-06-29 13:20:00,52.16,52.17,52.14,52.15,67440.0,41.7968,41.8048,41.7808,41.7888,67440.0
2018-06-29 13:25:00,52.15,52.16,52.13,52.14,50066.0,41.7888,41.7968,41.7728,41.7808,50066.0
2018-06-29 13:30:00,52.14,52.15,52.12,52.15,24355.0,41.7808,41.7888,41.7647,41.7888,24355.0
2018-06-29 13:35:00,52.15,52.15,52.12,52.13,50460.0,41.7888,41.7888,41.7647,41.7728,50460.0
2018-06-29 13:40:00,52.13,52.15,52.11,52.12,33654.0,41.7728,41.7888,41.7567,41.7647,33654.0
2018-06-29 13:45:00,52.11,52.12,52.08,52.09,55773.0,41.7567,41.7647,41.7327,41.7407,55773.0
2018-06-29 13:50:00,52.09,52.13,52.08,52.12,28556.0,41.7407,41.7728,41.7327,41.7647,28556.0
2018-06-29 13:55:00,52.13,52.17,52.12,52.13,95533.0,41.7728,41.8048,41.7647,41.7728,95533.0
2018-06-29 14:00:00,52.13,52.14,52.09,52.12,121154.0,41.7728,41.7808,41.7407,41.7647,121154.0
2018-06-29 14:05:00,52.12,52.12,52.03,52.06,246599.0,41.7647,41.7647,41.6926,41.7167,246599.0
2018-06-29 14:10:00,52.06,52.07,52.03,52.03,64990.0,41.7167,41.7247,41.6926,41.6926,64990.0
2018-06-29 14:15:00,52.03,52.05,51.97,51.99,94348.0,41.6926,41.7086,41.6445,41.6606,94348.0
2018-06-29 14:20:00,51.98,52.03,51.98,52.01,247658.0,41.6526,41.6926,41.6526,41.6766,247658.0
2018-06-29 14:25:00,52.02,52.07,52.02,52.07,209384.0,41.6846,41.7247,41.6846,41.7247,209384.0
2018-06-29 14:30:00,52.06,52.08,52.05,52.06,79971.0,41.7167,41.7327,41.7086,41.7167,79971.0
2018-06-29 14:35:00,52.05,52.09,52.05,52.05,74513.0,41.7086,41.7407,41.7086,41.7086,74513.0
2018-06-29 14:40:00,52.05,52.1,52.03,52.06,57395.0,41.7086,41.7487,41.6926,41.7167,57395.0
2018-06-29 14:45:00,52.06,52.07,52.04,52.04,38264.0,41.7167,41.7247,41.7006,41.7006,38264.0
2018-06-29 14:50:00,52.04,52.1,52.03,52.09,67510.0,41.7006,41.7487,41.6926,41.7407,67510.0
2018-06-29 14:55:00,52.08,52.1,52.07,52.08,119634.0,41.7327,41.7487,41.7247,41.7327,119634.0
2018-06-29 15:00:00,52.08,52.08,52.03,52.07,81112.0,41.7327,41.7327,41.6926,41.7247,81112.0
2018-06-29 15:05:00,52.06,52.09,52.05,52.07,110968.0,41.7167,41.7407,41.7086,41.7247,110968.0
2018-06-29 15:10:00,52.07,52.09,52.03,52.05,101551.0,41.7247,41.7407,41.6926,41.7086,101551.0
2018-06-29 15:15:00,52.05,52.11,52.04,52.08,73213.0,41.7086,41.7567,41.7006,41.7327,73213.0
2018-06-29 15:20:00,52.09,52.11,52.07,52.1,116468.0,41.7407,41.7567,41.7247,41.7487,116468.0
2018-06-29 15:25:00,52.09,52.13,52.06,52.06,195804.0,41.7407,41.7728,41.7167,41.7167,195804.0
2018-06-29 15:30:00,52.06,52.09,52.05,52.07,142657.0,41.7167,41.7407,41.7086,41.7247,142657.0
2018-06-29 15:35:00,52.07,52.08,52.02,52.04,318869.0,41.7247,41.7327,41.6846,41.7006,318869.0
2018-06-29 15:40:00,52.03,52.07,52.02,52.05,148105.0,41.6926,41.7247,41.6846,41.7086,148105.0
2018-06-29 15:45:00,52.05,52.06,51.98,51.99,265803.0,41.7086,41.7167,41.6526,41.6606,265803.0
2018-06-29 15:50:00,51.98,52.02,51.95,51.98,469869.0,41.6526,41.6846,41.6285,41.6526,469869.0
2018-06-29 15:55:00,51.98,52.0,51.91,51.93,1480711.0,41.6526,41.6686,41.5965,41.6125,1480711.0
2018-07-02 09:30:00,51.99,52.13,51.93,52.08,538034.0,41.6606,41.7728,41.6125,41.7327,538034.0
2018-07-02 09:35:00,52.08,52.18,52.03,52.04,656237.0,41.7327,41.8128,41.6926,41.7006,656237.0
2018-07-02 09:40:00,52.03,52.12,52.03,52.1,328869.0,41.6926,41.7647,41.6926,41.7487,328869.0
2018-07-02 09:45:00,52.11,52.12,51.99,52.01,267288.0,41.7567,41.7647,41.6606,41.6766,267288.0
2018-07-02 09:50:00,52.01,52.06,51.94,52.05,172944.0,41.6766,41.7167,41.6205,41.7086,172944.0
2018-07-02 09:55:00,52.04,52.16,52.03,52.16,221634.0,41.7006,41.7968,41.6926,41.7968,221634.0
2018-07-02 10:00:00,52.17,52.28,52.14,52.22,223551.0,41.8048,41.893,41.7808,41.8449,223551.0
2018-07-02 10:05:00,52.23,52.3,52.23,52.24,190291.0,41.8529,41.909,41.8529,41.8609,190291.0
2018-07-02 10:10:00,52.23,52.32,52.17,52.28,257636.0,41.8529,41.925,41.8048,41.893,257636.0
2018-07-02 10:15:00,52.27,52.27,52.12,52.14,260145.0,41.8849,41.8849,41.7647,41.7808,260145.0
2018-07-02 10:20:00,52.14,52.18,52.1,52.11,156957.0,41.7808,41.8128,41.7487,41.7567,156957.0
2018-07-02 10:25:00,52.11,52.15,52.08,52.1,85564.0,41.7567,41.7888,41.7327,41.7487,85564.0
2018-07-02 10:30:00,52.1,52.1,51.99,52.03,192958.0,41.7487,41.7487,41.6606,41.6926,192958.0
2018-07-02 10:35:00,52.03,52.07,51.96,51.97,119615.0,41.6926,41.7247,41.6365,41.6445,119615.0
2018-07-02 10:40:00,51.97,52.02,51.93,51.95,99053.0,41.6445,41.6846,41.6125,41.6285,99053.0
2018-07-02 10:45:00,51.94,52.03,51.94,51.97,87304.0,41.6205,41.6926,41.6205,41.6445,87304.0
2018-07-02 10:50:00,51.98,52.01,51.93,51.94,96085.0,41.6526,41.6766,41.6125,41.6205,96085.0
2018-07-02 10:55:00,51.94,51.97,51.89,51.9,89222.0,41.6205,41.6445,41.5804,41.5884,89222.0
2018-07-02 11:00:00,51.91,51.96,51.89,51.89,87532.0,41.5965,41.6365,41.5804,41.5804,87532.0
2018-07-02 11:05:00,51.89,51.96,51.88,51.96,108866.0,41.5804,41.6365,41.5724,41.6365,108866.0
2018-07-02 11:10:00,51.97,52.07,51.96,52.06,66609.0,41.6445,41.7247,41.6365,41.7167,66609.0
2018-07-02 11:15:00,52.06,52.11,52.04,52.1,338703.0,41.7167,41.7567,41.7006,41.7487,338703.0
2018-07-02 11:20:00,52.11,52.16,52.07,52.1,352422.0,41.7567,41.7968,41.7247,41.7487,352422.0
2018-07-02 11:25:00,52.1,52.12,51.98,51.99,148257.0,41.7487,41.7647,41.6526,41.6606,148257.0
2018-07-02 11:30:00,51.98,52.0,51.95,51.97,78111.0,41.6526,41.6686,41.6285,41.6445,78111.0
2018-07-02 11:35:00,51.97,51.97,51.92,51.94,53534.0,41.6445,41.6445,41.6045,41.6205,53534.0
2018-07-02 11:40:00,51.94,52.07,51.93,52.06,103671.0,41.6205,41.7247,41.6125,41.7167,103671.0
2018-07-02 11:45:00,52.05,52.06,52.01,52.05,62611.0,41.7086,41.7167,41.6766,41.7086,62611.0
2018-07-02 11:50:00,52.05,52.08,52.01,52.02,39533.0,41.7086,41.7327,41.6766,41.6846,39533.0
2018-07-02 11:55:00,52.02,52.03,51.98,52.0,65745.0,41.6846,41.6926,41.6526,41.6686,65745.0
2018-07-02 12:00:00,52.0,52.0,51.94,51.94,51093.0,41.6686,41.6686,41.6205,41.6205,51093.0
2018-07-02 12:05:00,51.94,51.97,51.92,51.93,118563.0,41.6205,41.6445,41.6045,41.6125,118563.0
2018-07-02 12:10:00,51.93,51.93,51.86,51.87,54230.0,41.6125,41.6125,41.5564,41.5644,54230.0
2018-07-02 12:15:00,51.87,51.88,51.81,51.82,100356.0,41.5644,41.5724,41.5163,41.5243,100356.0
2018-07-02 12:20:00,51.82,51.85,51.78,51.84,154692.0,41.5243,41.5484,41.4923,41.5404,154692.0
2018-07-02 12:25:00,51.84,51.88,51.81,51.84,99797.0,41.5404,41.5724,41.5163,41.5404,99797.0
2018-07-02 12:30:00,51.83,51.85,51.8,51.84,88251.0,41.5324,41.5484,41.5083,41.5404,88251.0
2018-07-02 12:35:00,51.84,51.86,51.82,51.85,123013.0,41.5404,41.5564,41.5243,41.5484,123013.0
2018-07-02 12:40:00,51.85,51.87,51.79,51.8,81389.0,41.5484,41.5644,41.5003,41.5083,81389.0
2018-07-02 12:45:00,51.79,51.82,51.74,51.79,354276.0,41.5003,41.5243,41.4602,41.5003,354276.0
2018-07-02 12:50:00,51.79,51.83,51.78,51.82,280104.0,41.5003,41.5324,41.4923,41.5243,280104.0
2018-07-02 12:55:00,51.82,51.86,51.81,51.83,107683.0,41.5243,41.5564,41.5163,41.5324,107683.0
2018-07-02 13:00:00,51.83,51.83,51.77,51.8,69374.0,41.5324,41.5324,41.4843,41.5083,69374.0
2018-07-02 13:05:00,51.8,51.89,51.8,51.83,1638616.0,41.5083,41.5804,41.5083,41.5324,1638616.0
2018-07-02 13:10:00,51.83,51.9,51.82,51.86,131887.0,41.5324,41.5884,41.5243,41.5564,131887.0
2018-07-02 13:15:00,51.85,51.87,51.83,51.85,112733.0,41.5484,41.5644,41.5324,41.5484,112733.0
2018-07-02 13:20:00,51.86,51.88,51.83,51.87,95106.0,41.5564,41.5724,41.5324,41.5644,95106.0
2018-07-02 13:25:00,51.87,51.89,51.83,51.88,97246.0,41.5644,41.5804,41.5324,41.5724,97246.0
2018-07-02 13:30:00,51.88,51.89,51.82,51.82,147016.0,41.5724,41.5804,41.5243,41.5243,147016.0
2018-07-02 13:35:00,51.82,51.87,51.82,51.85,59442.0,41.5243,41.5644,41.5243,41.5484,59442.0
2018-07-02 13:40:00,51.84,51.86,51.82,51.84,65401.0,41.5404,41.5564,41.5243,41.5404,65401.0
2018-07-02 13:45:00,51.84,51.92,51.84,51.91,148574.0,41.5404,41.6045,41.5404,41.5965,148574.0
2018-07-02 13:50:00,51.9,52.0,51.89,51.97,107003.0,41.5884,41.6686,41.5804,41.6445,107003.0
2018-07-02 13:55:00,51.97,51.98,51.95,51.97,68983.0,41.6445,41.6526,41.6285,41.6445,68983.0
2018-07-02 14:00:00,51.97,52.02,51.96,52.01,181467.0,41.6445,41.6846,41.6365,41.6766,181467.0
2018-07-02 14:05:00,52.01,52.06,52.0,52.05,139720.0,41.6766,41.7167,41.6686,41.7086,139720.0
2018-07-02 14:10:00,52.05,52.07,52.0,52.0,86849.0,41.7086,41.7247,41.6686,41.6686,86849.0
2018-07-02 14:15:00,52.01,52.09,52.01,52.07,64226.0,41.6766,41.7407,41.6766,41.7247,64226.0
2018-07-02 14:20:00,52.07,52.14,52.07,52.14,61020.0,41.7247,41.7808,41.7247,41.7808,61020.0
2018-07-02 14:25:00,52.13,52.21,52.13,52.2,268229.0,41.7728,41.8369,41.7728,41.8288,268229.0
2018-07-02 14:30:00,52.21,52.23,52.18,52.22,310970.0,41.8369,41.8529,41.8128,41.8449,310970.0
2018-07-02 14:35:00,52.22,52.23,52.19,52.19,177881.0,41.8449,41.8529,41.8208,41.8208,177881.0
2018-07-02 14:40:00,52.2,52.22,52.17,52.21,241199.0,41.8288,41.8449,41.8048,41.8369,241199.0
2018-07-02 14:45:00,52.21,52.25,52.19,52.2,84605.0,41.8369,41.8689,41.8208,41.8288,84605.0
2018-07-02 14:50:00,52.2,52.2,52.15,52.16,191102.0,41.8288,41.8288,41.7888,41.7968,191102.0
2018-07-02 14:55:00,52.16,52.17,52.12,52.16,102129.0,41.7968,41.8048,41.7647,41.7968,102129.0
2018-07-02 15:00:00,52.16,52.18,52.14,52.15,151600.0,41.7968,41.8128,41.7808,41.7888,151600.0
2018-07-02 15:05:00,52.15,52.15,52.07,52.1,587716.0,41.7888,41.7888,41.7247,41.7487,587716.0
2018-07-02 15:10:00,52.1,52.16,52.1,52.15,178105.0,41.7487,41.7968,41.7487,41.7888,178105.0
2018-07-02 15:15:00,52.15,52.22,52.14,52.22,143539.0,41.7888,41.8449,41.7808,41.8449,143539.0
2018-07-02 15:20:00,52.21,52.22,52.18,52.2,91133.0,41.8369,41.8449,41.8128,41.8288,91133.0
2018-07-02 15:25:00,52.19,52.2,52.16,52.19,222105.0,41.8208,41.8288,41.7968,41.8208,222105.0
2018-07-02 15:30:00,52.19,52.22,52.18,52.2,198403.0,41.8208,41.8449,41.8128,41.8288,198403.0
2018-07-02 15:35:00,52.2,52.23,52.17,52.21,102578.0,41.8288,41.8529,41.8048,41.8369,102578.0
2018-07-02 15:40:00,52.2,52.22,52.15,52.2,224124.0,41.8288,41.8449,41.7888,41.8288,224124.0
2018-07-02 15:45:00,52.21,52.25,52.19,52.23,364873.0,41.8369,41.8689,41.8208,41.8529,364873.0
2018-07-02 15:50:00,52.24,52.29,52.22,52.28,325280.0,41.8609,41.901,41.8449,41.893,325280.0
2018-07-02 15:55:00,52.27,52.36,52.26,52.33,866192.0,41.8849,41.9571,41.8769,41.933,866192.0
2018-07-03 09:30:00,52.35,52.35,52.11,52.29,252693.0,41.949,41.949,41.7567,41.901,252693.0
2018-07-03 09:35:00,52.3,52.37,52.19,52.37,200696.0,41.909,41.9651,41.8208,41.9651,200696.0
2018-07-03 09:40:00,52.36,52.39,52.24,52.29,354907.0,41.9571,41.9811,41.8609,41.901,354907.0
2018-07-03 09:45:00,52.29,52.43,52.25,52.39,197395.0,41.901,42.0131,41.8689,41.9811,197395.0
2018-07-03 09:50:00,52.39,52.51,52.39,52.48,147843.0,41.9811,42.0773,41.9811,42.0532,147843.0
2018-07-03 09:55:00,52.48,52.49,52.35,52.35,222692.0,42.0532,42.0612,41.949,41.949,222692.0
2018-07-03 10:00:00,52.36,52.43,52.35,52.42,230430.0,41.9571,42.0131,41.949,42.0051,230430.0
2018-07-03 10:05:00,52.43,52.51,52.42,52.48,261908.0,42.0131,42.0773,42.0051,42.0532,261908.0
2018-07-03 10:10:00,52.48,52.49,52.37,52.38,130419.0,42.0532,42.0612,41.9651,41.9731,130419.0
2018-07-03 10:15:00,52.38,52.39,52.35,52.35,162840.0,41.9731,41.9811,41.949,41.949,162840.0
2018-07-03 10:20:00,52.35,52.42,52.33,52.39,160126.0,41.949,42.0051,41.933,41.9811,160126.0
2018-07-03 10:25:00,52.38,52.39,52.34,52.38,125890.0,41.9731,41.9811,41.941,41.9731,125890.0
2018-07-03 10:30:00,52.38,52.39,52.31,52.32,235679.0,41.9731,41.9811,41.917,41.925,235679.0
2018-07-03 10:35:00,52.31,52.31,52.22,52.27,284595.0,41.917,41.917,41.8449,41.8849,284595.0
2018-07-03 10:40:00,52.27,52.33,52.26,52.3,271306.0,41.8849,41.933,41.8769,41.909,271306.0
2018-07-03 10:45:00,52.3,52.44,52.3,52.42,182705.0,41.909,42.0212,41.909,42.0051,182705.0
2018-07-03 10:50:00,52.42,52.47,52.38,52.4,168187.0,42.0051,42.0452,41.9731,41.9891,168187.0
2018-07-03 10:55:00,52.4,52.43,52.38,52.43,148188.0,41.9891,42.0131,41.9731,42.0131,148188.0
2018-07-03 11:00:00,52.41,52.42,52.38,52.39,133893.0,41.9971,42.0051,41.9731,41.9811,133893.0
2018-07-03 11:05:00,52.38,52.43,52.38,52.43,123686.0,41.9731,42.0131,41.9731,42.0131,123686.0
2018-07-03 11:10:00,52.43,52.47,52.4,52.47,245990.0,42.0131,42.0452,41.9891,42.0452,245990.0
2018-07-03 11:15:00,52.48,52.56,52.47,52.55,194515.0,42.0532,42.1173,42.0452,42.1093,194515.0
2018-07-03 11:20:00,52.56,52.57,52.52,52.55,291462.0,42.1173,42.1253,42.0853,42.1093,291462.0
2018-07-03 11:25:00,52.56,52.6,52.56,52.57,202558.0,42.1173,42.1494,42.1173,42.1253,202558.0
2018-07-03 11:30:00,52.56,52.65,52.55,52.64,465184.0,42.1173,42.1894,42.1093,42.1814,465184.0
2018-07-03 11:35:00,52.65,52.68,52.63,52.65,197836.0,42.1894,42.2135,42.1734,42.1894,197836.0
2018-07-03 11:40:00,52.65,52.74,52.64,52.69,291224.0,42.1894,42.2616,42.1814,42.2215,291224.0
2018-07-03 11:45:00,52.69,52.69,52.63,52.67,203738.0,42.2215,42.2215,42.1734,42.2055,203738.0
2018-07-03 11:50:00,52.67,52.79,52.66,52.78,216613.0,42.2055,42.3016,42.1975,42.2936,216613.0
2018-07-03 11:55:00,52.78,52.79,52.75,52.78,146153.0,42.2936,42.3016,42.2696,42.2936,146153.0
2018-07-03 12:00:00,52.78,52.79,52.75,52.75,173515.0,42.2936,42.3016,42.2696,42.2696,173515.0
2018-07-03 12:05:00,52.74,52.75,52.6,52.67,963302.0,42.2616,42.2696,42.1494,42.2055,963302.0
2018-07-03 12:10:00,52.68,52.75,52.67,52.72,524696.0,42.2135,42.2696,42.2055,42.2455,524696.0
2018-07-03 12:15:00,52.73,52.74,52.64,52.64,143020.0,42.2535,42.2616,42.1814,42.1814,143020.0
2018-07-03 12:20:00,52.64,52.65,52.6,52.6,68320.0,42.1814,42.1894,42.1494,42.1494,68320.0
2018-07-03 12:25:00,52.6,52.64,52.58,52.59,143607.0,42.1494,42.1814,42.1333,42.1414,143607.0
2018-07-03 12:30:00,52.59,52.63,52.57,52.58,163912.0,42.1414,42.1734,42.1253,42.1333,163912.0
2018-07-03 12:35:00,52.58,52.58,52.52,52.53,132994.0,42.1333,42.1333,42.0853,42.0933,132994.0
2018-07-03 12:40:00,52.53,52.53,52.49,52.5,148048.0,42.0933,42.0933,42.0612,42.0692,148048.0
2018-07-03 12:45:00,52.48,52.51,52.45,52.47,249801.0,42.0532,42.0773,42.0292,42.0452,249801.0
2018-07-03 12:50:00,52.47,52.48,52.4,52.41,181192.0,42.0452,42.0532,41.9891,41.9971,181192.0
2018-07-03 12:55:00,52.4,52.49,52.39,52.48,923773.0,41.9891,42.0612,41.9811,42.0532,923773.0
2018-07-05 09:30:00,52.51,52.54,52.33,52.35,276174.0,42.0773,42.1013,41.933,41.949,276174.0
2018-07-05 09:35:00,52.36,52.47,52.29,52.46,290294.0,41.9571,42.0452,41.901,42.0372,290294.0
2018-07-05 09:40:00,52.46,52.52,52.37,52.52,292735.0,42.0372,42.0853,41.9651,42.0853,292735.0
2018-07-05 09:45:00,52.52,52.52,52.42,52.48,199656.0,42.0853,42.0853,42.0051,42.0532,199656.0
2018-07-05 09:50:00,52.49,52.54,52.42,52.45,114415.0,42.0612,42.1013,42.0051,42.0292,114415.0
2018-07-05 09:55:00,52.45,52.49,52.4,52.48,175011.0,42.0292,42.0612,41.9891,42.0532,175011.0
2018-07-05 10:00:00,52.48,52.54,52.47,52.5,115799.0,42.0532,42.1013,42.0452,42.0692,115799.0
2018-07-05 10:05:00,52.5,52.54,52.43,52.46,88394.0,42.0692,42.1013,42.0131,42.0372,88394.0
2018-07-05 10:10:00,52.45,52.54,52.44,52.44,119009.0,42.0292,42.1013,42.0212,42.0212,119009.0
2018-07-05 10:15:00,52.44,52.52,52.43,52.51,77973.0,42.0212,42.0853,42.0131,42.0773,77973.0
2018-07-05 10:20:00,52.52,52.58,52.5,52.54,116693.0,42.0853,42.1333,42.0692,42.1013,116693.0
2018-07-05 10:25:00,52.55,52.56,52.45,52.48,200353.0,42.1093,42.1173,42.0292,42.0532,200353.0
2018-07-05 10:30:00,52.48,52.54,52.45,52.46,313331.0,42.0532,42.1013,42.0292,42.0372,313331.0
2018-07-05 10:35:00,52.46,52.49,52.44,52.48,79491.0,42.0372,42.0612,42.0212,42.0532,79491.0
2018-07-05 10:40:00,52.48,52.49,52.46,52.46,86440.0,42.0532,42.0612,42.0372,42.0372,86440.0
2018-07-05 10:45:00,52.46,52.53,52.45,52.5,90347.0,42.0372,42.0933,42.0292,42.0692,90347.0
2018-07-05 10:50:00,52.49,52.5,52.41,52.44,124925.0,42.0612,42.0692,41.9971,42.0212,124925.0
2018-07-05 10:55:00,52.44,52.54,52.42,52.51,93335.0,42.0212,42.1013,42.0051,42.0773,93335.0
2018-07-05 11:00:00,52.51,52.57,52.48,52.52,358885.0,42.0773,42.1253,42.0532,42.0853,358885.0
2018-07-05 11:05:00,52.52,52.53,52.45,52.46,89868.0,42.0853,42.0933,42.0292,42.0372,89868.0
2018-07-05 11:10:00,52.46,52.49,52.45,52.45,75431.0,42.0372,42.0612,42.0292,42.0292,75431.0
2018-07-05 11:15:00,52.45,52.49,52.41,52.44,120352.0,42.0292,42.0612,41.9971,42.0212,120352.0
2018-07-05 11:20:00,52.44,52.44,52.41,52.43,54790.0,42.0212,42.0212,41.9971,42.0131,54790.0
2018-07-05 11:25:00,52.43,52.44,52.38,52.4,80398.0,42.0131,42.0212,41.9731,41.9891,80398.0
2018-07-05 11:30:00,52.39,52.4,52.33,52.39,62012.0,41.9811,41.9891,41.933,41.9811,62012.0
2018-07-05 11:35:00,52.4,52.4,52.36,52.38,77332.0,41.9891,41.9891,41.9571,41.9731,77332.0
2018-07-05 11:40:00,52.37,52.4,52.36,52.39,135718.0,41.9651,41.9891,41.9571,41.9811,135718.0
2018-07-05 11:45:00,52.39,52.39,52.35,52.38,94533.0,41.9811,41.9811,41.949,41.9731,94533.0
2018-07-05 11:50:00,52.37,52.42,52.36,52.38,81154.0,41.9651,42.0051,41.9571,41.9731,81154.0
2018-07-05 11:55:00,52.37,52.42,52.37,52.39,233702.0,41.9651,42.0051,41.9651,41.9811,233702.0
2018-07-05 12:00:00,52.4,52.48,52.39,52.48,131086.0,41.9891,42.0532,41.9811,42.0532,131086.0
2018-07-05 12:05:00,52.48,52.53,52.46,52.53,384081.0,42.0532,42.0933,42.0372,42.0933,384081.0
2018-07-05 12:10:00,52.53,52.57,52.52,52.57,82708.0,42.0933,42.1253,42.0853,42.1253,82708.0
2018-07-05 12:15:00,52.57,52.59,52.55,52.57,115455.0,42.1253,42.1414,42.1093,42.1253,115455.0
2018-07-05 12:20:00,52.58,52.59,52.56,52.57,38779.0,42.1333,42.1414,42.1173,42.1253,38779.0
2018-07-05 12:25:00,52.56,52.57,52.49,52.5,149344.0,42.1173,42.1253,42.0612,42.0692,149344.0
2018-07-05 12:30:00,52.5,52.51,52.44,52.45,55922.0,42.0692,42.0773,42.0212,42.0292,55922.0
2018-07-05 12:35:00,52.45,52.46,52.41,52.41,110923.0,42.0292,42.0372,41.9971,41.9971,110923.0
2018-07-05 12:40:00,52.41,52.47,52.41,52.46,79417.0,41.9971,42.0452,41.9971,42.0372,79417.0
2018-07-05 12:45:00,52.46,52.5,52.44,52.5,30920.0,42.0372,42.0692,42.0212,42.0692,30920.0
2018-07-05 12:50:00,52.5,52.5,52.44,52.47,74644.0,42.0692,42.0692,42.0212,42.0452,74644.0
2018-07-05 12:55:00,52.46,52.48,52.43,52.43,78115.0,42.0372,42.0532,42.0131,42.0131,78115.0
2018-07-05 13:00:00,52.43,52.45,52.41,52.43,75999.0,42.0131,42.0292,41.9971,42.0131,75999.0
2018-07-05 13:05:00,52.43,52.43,52.39,52.41,41002.0,42.0131,42.0131,41.9811,41.9971,41002.0
2018-07-05 13:10:00,52.42,52.43,52.39,52.4,67967.0,42.0051,42.0131,41.9811,41.9891,67967.0
2018-07-05 13:15:00,52.4,52.48,52.39,52.47,97600.0,41.9891,42.0532,41.9811,42.0452,97600.0
2018-07-05 13:20:00,52.47,52.48,52.42,52.43,110564.0,42.0452,42.0532,42.0051,42.0131,110564.0
2018-07-05 13:25:00,52.42,52.44,52.4,52.41,67373.0,42.0051,42.0212,41.9891,41.9971,67373.0
2018-07-05 13:30:00,52.41,52.45,52.39,52.4,96938.0,41.9971,42.0292,41.9811,41.9891,96938.0
2018-07-05 13:35:00,52.4,52.44,52.4,52.44,65529.0,41.9891,42.0212,41.9891,42.0212,65529.0
2018-07-05 13:40:00,52.44,52.47,52.43,52.45,41669.0,42.0212,42.0452,42.0131,42.0292,41669.0
2018-07-05 13:45:00,52.45,52.48,52.42,52.48,54709.0,42.0292,42.0532,42.0051,42.0532,54709.0
2018-07-05 13:50:00,52.47,52.51,52.47,52.5,55517.0,42.0452,42.0773,42.0452,42.0692,55517.0
2018-07-05 13:55:00,52.5,52.5,52.48,52.5,33721.0,42.0692,42.0692,42.0532,42.0692,33721.0
2018-07-05 14:00:00,52.49,52.57,52.49,52.5,204604.0,42.0612,42.1253,42.0612,42.0692,204604.0
2018-07-05 14:05:00,52.49,52.53,52.48,52.51,118898.0,42.0612,42.0933,42.0532,42.0773,118898.0
2018-07-05 14:10:00,52.52,52.52,52.42,52.45,198233.0,42.0853,42.0853,42.0051,42.0292,198233.0
2018-07-05 14:15:00,52.45,52.5,52.45,52.5,62291.0,42.0292,42.0692,42.0292,42.0692,62291.0
2018-07-05 14:20:00,52.5,52.52,52.46,52.52,86911.0,42.0692,42.0853,42.0372,42.0853,86911.0
2018-07-05 14:25:00,52.52,52.55,52.52,52.54,84377.0,42.0853,42.1093,42.0853,42.1013,84377.0
2018-07-05 14:30:00,52.53,52.54,52.5,52.54,81240.0,42.0933,42.1013,42.0692,42.1013,81240.0
2018-07-05 14:35:00,52.53,52.57,52.52,52.54,60689.0,42.0933,42.1253,42.0853,42.1013,60689.0
2018-07-05 14:40:00,52.53,52.53,52.51,52.52,104262.0,42.0933,42.0933,42.0773,42.0853,104262.0
2018-07-05 14:45:00,52.52,52.56,52.49,52.51,88107.0,42.0853,42.1173,42.0612,42.0773,88107.0
2018-07-05 14:50:00,52.51,52.53,52.47,52.48,58626.0,42.0773,42.0933,42.0452,42.0532,58626.0
2018-07-05 14:55:00,52.49,52.52,52.48,52.52,58334.0,42.0612,42.0853,42.0532,42.0853,58334.0
2018-07-05 15:00:00,52.51,52.55,52.48,52.53,152508.0,42.0773,42.1093,42.0532,42.0933,152508.0
2018-07-05 15:05:00,52.54,52.56,52.52,52.55,188599.0,42.1013,42.1173,42.0853,42.1093,188599.0
2018-07-05 15:10:00,52.55,52.57,52.54,52.57,268481.0,42.1093,42.1253,42.1013,42.1253,268481.0
2018-07-05 15:15:00,52.57,52.59,52.55,52.59,111424.0,42.1253,42.1414,42.1093,42.1414,111424.0
2018-07-05 15:20:00,52.58,52.6,52.55,52.55,162983.0,42.1333,42.1494,42.1093,42.1093,162983.0
2018-07-05 15:25:00,52.56,52.59,52.55,52.56,157008.0,42.1173,42.1414,42.1093,42.1173,157008.0
2018-07-05 15:30:00,52.57,52.63,52.55,52.62,177321.0,42.1253,42.1734,42.1093,42.1654,177321.0
2018-07-05 15:35:00,52.61,52.68,52.6,52.63,150377.0,42.1574,42.2135,42.1494,42.1734,150377.0
2018-07-05 15:40:00,52.63,52.66,52.61,52.66,144975.0,42.1734,42.1975,42.1574,42.1975,144975.0
2018-07-05 15:45:00,52.67,52.71,52.67,52.68,334715.0,42.2055,42.2375,42.2055,42.2135,334715.0
2018-07-05 15:50:00,52.68,52.74,52.67,52.72,218544.0,42.2135,42.2616,42.2055,42.2455,218544.0
2018-07-05 15:55:00,52.72,52.8,52.71,52.79,670726.0,42.2455,42.3096,42.2375,42.3016,670726.0
2018-07-06 09:30:00,52.87,52.96,52.78,52.79,359788.0,42.3657,42.4378,42.2936,42.3016,359788.0
2018-07-06 09:35:00,52.8,52.91,52.79,52.84,205406.0,42.3096,42.3978,42.3016,42.3417,205406.0
2018-07-06 09:40:00,52.84,52.94,52.82,52.92,131104.0,42.3417,42.4218,42.3257,42.4058,131104.0
2018-07-06 09:45:00,52.92,53.02,52.9,52.91,206456.0,42.4058,42.4859,42.3898,42.3978,206456.0
2018-07-06 09:50:00,52.91,52.95,52.87,52.93,283821.0,42.3978,42.4298,42.3657,42.4138,283821.0
2018-07-06 09:55:00,52.93,52.99,52.92,52.94,347211.0,42.4138,42.4619,42.4058,42.4218,347211.0
2018-07-06 10:00:00,52.94,53.05,52.93,52.99,170673.0,42.4218,42.51,42.4138,42.4619,170673.0
2018-07-06 10:05:00,52.99,53.04,52.98,53.0,109075.0,42.4619,42.502,42.4539,42.4699,109075.0
2018-07-06 10:10:00,53.01,53.06,52.99,53.03,140694.0,42.4779,42.518,42.4619,42.4939,140694.0
2018-07-06 10:15:00,53.03,53.08,53.0,53.05,97164.0,42.4939,42.534,42.4699,42.51,97164.0
2018-07-06 10:20:00,53.05,53.06,52.99,53.04,202243.0,42.51,42.518,42.4619,42.502,202243.0
2018-07-06 10:25:00,53.03,53.05,52.93,52.96,106852.0,42.4939,42.51,42.4138,42.4378,106852.0
2018-07-06 10:30:00,52.96,53.0,52.91,52.94,117535.0,42.4378,42.4699,42.3978,42.4218,117535.0
2018-07-06 10:35:00,52.95,52.98,52.91,52.97,269618.0,42.4298,42.4539,42.3978,42.4459,269618.0
2018-07-06 10:40:00,52.97,53.0,52.91,52.93,144566.0,42.4459,42.4699,42.3978,42.4138,144566.0
2018-07-06 10:45:00,52.93,53.01,52.91,52.94,261720.0,42.4138,42.4779,42.3978,42.4218,261720.0
2018-07-06 10:50:00,52.94,53.0,52.93,52.98,120671.0,42.4218,42.4699,42.4138,42.4539,120671.0
2018-07-06 10:55:00,52.99,53.03,52.97,53.02,227091.0,42.4619,42.4939,42.4459,42.4859,227091.0
2018-07-06 11:00:00,53.02,53.04,52.98,53.0,191786.0,42.4859,42.502,42.4539,42.4699,191786.0
2018-07-06 11:05:00,52.99,53.09,52.98,53.07,155694.0,42.4619,42.542,42.4539,42.526,155694.0
2018-07-06 11:10:00,53.08,53.1,53.05,53.09,160547.0,42.534,42.55,42.51,42.542,160547.0
2018-07-06 11:15:00,53.09,53.14,53.07,53.14,166975.0,42.542,42.5821,42.526,42.5821,166975.0
2018-07-06 11:20:00,53.15,53.16,53.11,53.14,152716.0,42.5901,42.5981,42.558,42.5821,152716.0
2018-07-06 11:25:00,53.14,53.16,53.04,53.05,140587.0,42.5821,42.5981,42.502,42.51,140587.0
2018-07-06 11:30:00,53.05,53.08,53.03,53.04,57114.0,42.51,42.534,42.4939,42.502,57114.0
2018-07-06 11:35:00,53.04,53.04,52.99,53.04,95167.0,42.502,42.502,42.4619,42.502,95167.0
2018-07-06 11:40:00,53.03,53.08,53.02,53.05,227458.0,42.4939,42.534,42.4859,42.51,227458.0
2018-07-06 11:45:00,53.03,53.06,53.01,53.02,44796.0,42.4939,42.518,42.4779,42.4859,44796.0
2018-07-06 11:50:00,53.01,53.07,53.01,53.05,73043.0,42.4779,42.526,42.4779,42.51,73043.0
2018-07-06 11:55:00,53.05,53.08,53.04,53.07,80203.0,42.51,42.534,42.502,42.526,80203.0
2018-07-06 12:00:00,53.07,53.11,53.05,53.1,70595.0,42.526,42.558,42.51,42.55,70595.0
2018-07-06 12:05:00,53.1,53.12,53.08,53.11,53477.0,42.55,42.5661,42.534,42.558,53477.0
2018-07-06 12:10:00,53.12,53.13,53.09,53.1,43610.0,42.5661,42.5741,42.542,42.55,43610.0
2018-07-06 12:15:00,53.1,53.11,53.07,53.09,41020.0,42.55,42.558,42.526,42.542,41020.0
2018-07-06 12:20:00,53.09,53.1,53.06,53.1,101282.0,42.542,42.55,42.518,42.55,101282.0
2018-07-06 12:25:00,53.11,53.12,53.09,53.1,65442.0,42.558,42.5661,42.542,42.55,65442.0
2018-07-06 12:30:00,53.09,53.1,53.03,53.04,284935.0,42.542,42.55,42.4939,42.502,284935.0
2018-07-06 12:35:00,53.03,53.06,53.02,53.05,126574.0,42.4939,42.518,42.4859,42.51,126574.0
2018-07-06 12:40:00,53.05,53.06,53.02,53.06,34040.0,42.51,42.518,42.4859,42.518,34040.0
2018-07-06 12:45:00,53.05,53.09,53.04,53.09,72204.0,42.51,42.542,42.502,42.542,72204.0
2018-07-06 12:50:00,53.09,53.14,53.09,53.13,108329.0,42.542,42.5821,42.542,42.5741,108329.0
2018-07-06 12:55:00,53.13,53.13,53.11,53.12,37798.0,42.5741,42.5741,42.558,42.5661,37798.0
2018-07-06 13:00:00,53.11,53.16,53.11,53.16,111958.0,42.558,42.5981,42.558,42.5981,111958.0
2018-07-06 13:05:00,53.16,53.16,53.12,53.14,50014.0,42.5981,42.5981,42.5661,42.5821,50014.0
2018-07-06 13:10:00,53.14,53.29,53.14,53.22,375996.0,42.5821,42.7023,42.5821,42.6462,375996.0
2018-07-06 13:15:00,53.21,53.25,53.18,53.22,307817.0,42.6382,42.6702,42.6141,42.6462,307817.0
2018-07-06 13:20:00,53.22,53.24,53.19,53.21,101857.0,42.6462,42.6622,42.6222,42.6382,101857.0
2018-07-06 13:25:00,53.2,53.25,53.19,53.25,81223.0,42.6302,42.6702,42.6222,42.6702,81223.0
2018-07-06 13:30:00,53.24,53.26,53.23,53.25,76331.0,42.6622,42.6782,42.6542,42.6702,76331.0
2018-07-06 13:35:00,53.25,53.25,53.21,53.22,51966.0,42.6702,42.6702,42.6382,42.6462,51966.0
2018-07-06 13:40:00,53.21,53.22,53.15,53.2,54185.0,42.6382,42.6462,42.5901,42.6302,54185.0
2018-07-06 13:45:00,53.2,53.2,53.14,53.15,285527.0,42.6302,42.6302,42.5821,42.5901,285527.0
2018-07-06 13:50:00,53.15,53.18,53.14,53.16,104461.0,42.5901,42.6141,42.5821,42.5981,104461.0
2018-07-06 13:55:00,53.16,53.21,53.15,53.2,79932.0,42.5981,42.6382,42.5901,42.6302,79932.0
2018-07-06 14:00:00,53.21,53.21,53.18,53.21,45479.0,42.6382,42.6382,42.6141,42.6382,45479.0
2018-07-06 14:05:00,53.2,53.2,53.15,53.16,48710.0,42.6302,42.6302,42.5901,42.5981,48710.0
2018-07-06 14:10:00,53.16,53.19,53.14,53.15,62398.0,42.5981,42.6222,42.5821,42.5901,62398.0
2018-07-06 14:15:00,53.14,53.17,53.13,53.16,97875.0,42.5821,42.6061,42.5741,42.5981,97875.0
2018-07-06 14:20:00,53.17,53.2,53.15,53.16,38642.0,42.6061,42.6302,42.5901,42.5981,38642.0
2018-07-06 14:25:00,53.16,53.17,53.13,53.17,51407.0,42.5981,42.6061,42.5741,42.6061,51407.0
2018-07-06 14:30:00,53.16,53.21,53.16,53.19,154998.0,42.5981,42.6382,42.5981,42.6222,154998.0
2018-07-06 14:35:00,53.19,53.23,53.19,53.21,107921.0,42.6222,42.6542,42.6222,42.6382,107921.0
2018-07-06 14:40:00,53.21,53.22,53.18,53.18,63322.0,42.6382,42.6462,42.6141,42.6141,63322.0
2018-07-06 14:45:00,53.18,53.2,53.17,53.18,59840.0,42.6141,42.6302,42.6061,42.6141,59840.0
2018-07-06 14:50:00,53.19,53.21,53.16,53.2,307306.0,42.6222,42.6382,42.5981,42.6302,307306.0
2018-07-06 14:55:00,53.2,53.23,53.18,53.21,169260.0,42.6302,42.6542,42.6141,42.6382,169260.0
2018-07-06 15:00:00,53.22,53.25,53.21,53.23,196872.0,42.6462,42.6702,42.6382,42.6542,196872.0
2018-07-06 15:05:00,53.23,53.25,53.22,53.23,79930.0,42.6542,42.6702,42.6462,42.6542,79930.0
2018-07-06 15:10:00,53.24,53.26,53.2,53.21,134614.0,42.6622,42.6782,42.6302,42.6382,134614.0
2018-07-06 15:15:00,53.21,53.21,53.17,53.17,183123.0,42.6382,42.6382,42.6061,42.6061,183123.0
2018-07-06 15:20:00,53.17,53.2,53.15,53.2,77049.0,42.6061,42.6302,42.5901,42.6302,77049.0
2018-07-06 15:25:00,53.19,53.23,53.19,53.22,109179.0,42.6222,42.6542,42.6222,42.6462,109179.0
2018-07-06 15:30:00,53.22,53.22,53.16,53.21,160875.0,42.6462,42.6462,42.5981,42.6382,160875.0
2018-07-06 15:35:00,53.21,53.22,53.17,53.21,143045.0,42.6382,42.6462,42.6061,42.6382,143045.0
2018-07-06 15:40:00,53.2,53.21,53.13,53.13,307847.0,42.6302,42.6382,42.5741,42.5741,307847.0
2018-07-06 15:45:00,53.12,53.14,53.07,53.1,301421.0,42.5661,42.5821,42.526,42.55,301421.0
2018-07-06 15:50:00,53.1,53.14,53.1,53.13,337027.0,42.55,42.5821,42.55,42.5741,337027.0
2018-07-06 15:55:00,53.14,53.22,53.12,53.18,959284.0,42.5821,42.6462,42.5661,42.6141,959284.0
2018-07-09 09:30:00,53.16,53.17,52.95,52.95,431556.0,42.5981,42.6061,42.4298,42.4298,431556.0
2018-07-09 09:35:00,52.96,52.97,52.83,52.86,533121.0,42.4378,42.4459,42.3337,42.3577,533121.0
2018-07-09 09:40:00,52.86,52.89,52.73,52.74,312330.0,42.3577,42.3818,42.2535,42.2616,312330.0
2018-07-09 09:45:00,52.74,52.76,52.66,52.75,509610.0,42.2616,42.2776,42.1975,42.2696,509610.0
2018-07-09 09:50:00,52.75,52.77,52.66,52.73,431732.0,42.2696,42.2856,42.1975,42.2535,431732.0
2018-07-09 09:55:00,52.73,52.78,52.65,52.66,343235.0,42.2535,42.2936,42.1894,42.1975,343235.0
2018-07-09 10:00:00,52.66,52.74,52.66,52.73,314263.0,42.1975,42.2616,42.1975,42.2535,314263.0
2018-07-09 10:05:00,52.72,52.73,52.62,52.65,272244.0,42.2455,42.2535,42.1654,42.1894,272244.0
2018-07-09 10:10:00,52.65,52.68,52.59,52.65,291115.0,42.1894,42.2135,42.1414,42.1894,291115.0
2018-07-09 10:15:00,52.65,52.68,52.61,52.66,266792.0,42.1894,42.2135,42.1574,42.1975,266792.0
2018-07-09 10:20:00,52.66,52.67,52.57,52.59,323228.0,42.1975,42.2055,42.1253,42.1414,323228.0
2018-07-09 10:25:00,52.59,52.61,52.54,52.57,322085.0,42.1414,42.1574,42.1013,42.1253,322085.0
2018-07-09 10:30:00,52.58,52.61,52.55,52.57,235445.0,42.1333,42.1574,42.1093,42.1253,235445.0
2018-07-09 10:35:00,52.56,52.56,52.46,52.49,283152.0,42.1173,42.1173,42.0372,42.0612,283152.0
2018-07-09 10:40:00,52.49,52.58,52.45,52.54,122145.0,42.0612,42.1333,42.0292,42.1013,122145.0
2018-07-09 10:45:00,52.54,52.6,52.52,52.58,237489.0,42.1013,42.1494,42.0853,42.1333,237489.0
2018-07-09 10:50:00,52.58,52.6,52.5,52.51,230770.0,42.1333,42.1494,42.0692,42.0773,230770.0
2018-07-09 10:55:00,52.51,52.54,52.49,52.53,181124.0,42.0773,42.1013,42.0612,42.0933,181124.0
2018-07-09 11:00:00,52.53,52.55,52.43,52.45,167596.0,42.0933,42.1093,42.0131,42.0292,167596.0
2018-07-09 11:05:00,52.45,52.47,52.4,52.41,136247.0,42.0292,42.0452,41.9891,41.9971,136247.0
2018-07-09 11:10:00,52.41,52.48,52.4,52.46,142949.0,41.9971,42.0532,41.9891,42.0372,142949.0
2018-07-09 11:15:00,52.47,52.48,52.43,52.45,193121.0,42.0452,42.0532,42.0131,42.0292,193121.0
2018-07-09 11:20:00,52.45,52.5,52.44,52.5,373016.0,42.0292,42.0692,42.0212,42.0692,373016.0
2018-07-09 11:25:00,52.5,52.51,52.43,52.47,265446.0,42.0692,42.0773,42.0131,42.0452,265446.0
2018-07-09 11:30:00,52.47,52.53,52.46,52.49,182442.0,42.0452,42.0933,42.0372,42.0612,182442.0
2018-07-09 11:35:00,52.49,52.51,52.47,52.47,91080.0,42.0612,42.0773,42.0452,42.0452,91080.0
2018-07-09 11:40:00,52.47,52.49,52.46,52.46,105035.0,42.0452,42.0612,42.0372,42.0372,105035.0
2018-07-09 11:45:00,52.46,52.52,52.46,52.5,77170.0,42.0372,42.0853,42.0372,42.0692,77170.0
2018-07-09 11:50:00,52.5,52.5,52.46,52.48,195454.0,42.0692,42.0692,42.0372,42.0532,195454.0
2018-07-09 11:55:00,52.47,52.53,52.47,52.52,93939.0,42.0452,42.0933,42.0452,42.0853,93939.0
2018-07-09 12:00:00,52.52,52.59,52.51,52.58,95081.0,42.0853,42.1414,42.0773,42.1333,95081.0
2018-07-09 12:05:00,52.58,52.61,52.57,52.6,135766.0,42.1333,42.1574,42.1253,42.1494,135766.0
2018-07-09 12:10:00,52.59,52.61,52.57,52.58,190505.0,42.1414,42.1574,42.1253,42.1333,190505.0
2018-07-09 12:15:00,52.57,52.59,52.53,52.53,123515.0,42.1253,42.1414,42.0933,42.0933,123515.0
2018-07-09 12:20:00,52.53,52.56,52.52,52.52,130740.0,42.0933,42.1173,42.0853,42.0853,130740.0
2018-07-09 12:25:00,52.52,52.53,52.47,52.51,265778.0,42.0853,42.0933,42.0452,42.0773,265778.0
2018-07-09 12:30:00,52.51,52.51,52.45,52.47,182184.0,42.0773,42.0773,42.0292,42.0452,182184.0
2018-07-09 12:35:00,52.47,52.47,52.41,52.41,92423.0,42.0452,42.0452,41.9971,41.9971,92423.0
2018-07-09 12:40:00,52.42,52.44,52.41,52.42,71048.0,42.0051,42.0212,41.9971,42.0051,71048.0
2018-07-09 12:45:00,52.43,52.43,52.37,52.38,219424.0,42.0131,42.0131,41.9651,41.9731,219424.0
2018-07-09 12:50:00,52.38,52.39,52.34,52.34,182458.0,41.9731,41.9811,41.941,41.941,182458.0
2018-07-09 12:55:00,52.35,52.36,52.29,52.3,94071.0,41.949,41.9571,41.901,41.909,94071.0
2018-07-09 13:00:00,52.3,52.32,52.24,52.25,137483.0,41.909,41.925,41.8609,41.8689,137483.0
2018-07-09 13:05:00,52.25,52.25,52.13,52.14,277824.0,41.8689,41.8689,41.7728,41.7808,277824.0
2018-07-09 13:10:00,52.13,52.17,52.09,52.1,276816.0,41.7728,41.8048,41.7407,41.7487,276816.0
2018-07-09 13:15:00,52.1,52.1,52.01,52.03,363273.0,41.7487,41.7487,41.6766,41.6926,363273.0
2018-07-09 13:20:00,52.04,52.05,51.95,51.96,316934.0,41.7006,41.7086,41.6285,41.6365,316934.0
2018-07-09 13:25:00,51.96,51.99,51.89,51.89,202257.0,41.6365,41.6606,41.5804,41.5804,202257.0
2018-07-09 13:30:00,51.89,51.9,51.86,51.87,227782.0,41.5804,41.5884,41.5564,41.5644,227782.0
2018-07-09 13:35:00,51.86,51.92,51.83,51.92,223708.0,41.5564,41.6045,41.5324,41.6045,223708.0
2018-07-09 13:40:00,51.92,51.95,51.9,51.91,214913.0,41.6045,41.6285,41.5884,41.5965,214913.0
2018-07-09 13:45:00,51.91,51.92,51.87,51.88,514315.0,41.5965,41.6045,41.5644,41.5724,514315.0
2018-07-09 13:50:00,51.89,51.92,51.86,51.91,306946.0,41.5804,41.6045,41.5564,41.5965,306946.0
2018-07-09 13:55:00,51.9,51.91,51.83,51.84,332867.0,41.5884,41.5965,41.5324,41.5404,332867.0
2018-07-09 14:00:00,51.85,51.85,51.79,51.79,378571.0,41.5484,41.5484,41.5003,41.5003,378571.0
2018-07-09 14:05:00,51.8,51.81,51.75,51.76,159182.0,41.5083,41.5163,41.4683,41.4763,159182.0
2018-07-09 14:10:00,51.76,51.8,51.74,51.78,203950.0,41.4763,41.5083,41.4602,41.4923,203950.0
2018-07-09 14:15:00,51.78,51.78,51.72,51.74,296333.0,41.4923,41.4923,41.4442,41.4602,296333.0
2018-07-09 14:20:00,51.74,51.75,51.63,51.65,460757.0,41.4602,41.4683,41.3721,41.3881,460757.0
2018-07-09 14:25:00,51.65,51.69,51.6,51.61,378469.0,41.3881,41.4202,41.3481,41.3561,378469.0
2018-07-09 14:30:00,51.62,51.72,51.55,51.57,1059558.0,41.3641,41.4442,41.308,41.324,1059558.0
2018-07-09 14:35:00,51.58,51.64,51.57,51.63,784569.0,41.332,41.3801,41.324,41.3721,784569.0
2018-07-09 14:40:00,51.63,51.68,51.62,51.66,571731.0,41.3721,41.4122,41.3641,41.3961,571731.0
2018-07-09 14:45:00,51.66,51.67,51.61,51.62,270070.0,41.3961,41.4041,41.3561,41.3641,270070.0
2018-07-09 14:50:00,51.62,51.65,51.53,51.54,332575.0,41.3641,41.3881,41.292,41.3,332575.0
2018-07-09 14:55:00,51.54,51.58,51.5,51.54,607154.0,41.3,41.332,41.2679,41.3,607154.0
2018-07-09 15:00:00,51.54,51.57,51.53,51.56,323524.0,41.3,41.324,41.292,41.316,323524.0
2018-07-09 15:05:00,51.55,51.56,51.52,51.52,632846.0,41.308,41.316,41.2839,41.2839,632846.0
2018-07-09 15:10:00,51.53,51.53,51.49,51.5,451576.0,41.292,41.292,41.2599,41.2679,451576.0
2018-07-09 15:15:00,51.5,51.51,51.47,51.48,368257.0,41.2679,41.2759,41.2439,41.2519,368257.0
2018-07-09 15:20:00,51.48,51.49,51.42,51.42,579150.0,41.2519,41.2599,41.2038,41.2038,579150.0
2018-07-09 15:25:00,51.43,51.44,51.4,51.41,519554.0,41.2118,41.2198,41.1878,41.1958,519554.0
2018-07-09 15:30:00,51.41,51.42,51.39,51.39,667207.0,41.1958,41.2038,41.1798,41.1798,667207.0
2018-07-09 15:35:00,51.4,51.42,51.35,51.36,591517.0,41.1878,41.2038,41.1477,41.1557,591517.0
2018-07-09 15:40:00,51.36,51.38,51.35,51.37,828031.0,41.1557,41.1718,41.1477,41.1638,828031.0
2018-07-09 15:45:00,51.37,51.45,51.36,51.45,621657.0,41.1638,41.2279,41.1557,41.2279,621657.0
2018-07-09 15:50:00,51.44,51.47,51.43,51.47,1041617.0,41.2198,41.2439,41.2118,41.2439,1041617.0
2018-07-09 15:55:00,51.47,51.55,51.46,51.53,1190749.0,41.2439,41.308,41.2359,41.292,1190749.0
2018-07-10 09:30:00,51.04,51.31,50.89,51.08,3143709.0,40.8993,41.1157,40.7791,40.9314,3143709.0
2018-07-10 09:35:00,51.08,51.31,51.04,51.25,825494.0,40.9314,41.1157,40.8993,41.0676,825494.0
2018-07-10 09:40:00,51.26,51.37,51.18,51.18,609128.0,41.0756,41.1638,41.0115,41.0115,609128.0
2018-07-10 09:45:00,51.18,51.39,51.16,51.34,769430.0,41.0115,41.1798,40.9955,41.1397,769430.0
2018-07-10 09:50:00,51.35,51.43,51.31,51.41,186707.0,41.1477,41.2118,41.1157,41.1958,186707.0
2018-07-10 09:55:00,51.41,51.49,51.31,51.48,649977.0,41.1958,41.2599,41.1157,41.2519,649977.0
2018-07-10 10:00:00,51.48,51.68,51.44,51.67,690466.0,41.2519,41.4122,41.2198,41.4041,690466.0
2018-07-10 10:05:00,51.67,51.76,51.6,51.71,669745.0,41.4041,41.4763,41.3481,41.4362,669745.0
2018-07-10 10:10:00,51.71,51.71,51.58,51.61,295950.0,41.4362,41.4362,41.332,41.3561,295950.0
2018-07-10 10:15:00,51.61,51.64,51.56,51.58,260852.0,41.3561,41.3801,41.316,41.332,260852.0
2018-07-10 10:20:00,51.58,51.66,51.54,51.57,264977.0,41.332,41.3961,41.3,41.324,264977.0
2018-07-10 10:25:00,51.57,51.63,51.54,51.56,472326.0,41.324,41.3721,41.3,41.316,472326.0
2018-07-10 10:30:00,51.56,51.69,51.54,51.65,248338.0,41.316,41.4202,41.3,41.3881,248338.0
2018-07-10 10:35:00,51.66,51.78,51.64,51.76,326680.0,41.3961,41.4923,41.3801,41.4763,326680.0
2018-07-10 10:40:00,51.76,51.83,51.74,51.76,256605.0,41.4763,41.5324,41.4602,41.4763,256605.0
2018-07-10 10:45:00,51.76,51.85,51.74,51.77,379358.0,41.4763,41.5484,41.4602,41.4843,379358.0
2018-07-10 10:50:00,51.78,51.86,51.77,51.8,165025.0,41.4923,41.5564,41.4843,41.5083,165025.0
2018-07-10 10:55:00,51.8,51.91,51.8,51.9,442760.0,41.5083,41.5965,41.5083,41.5884,442760.0
2018-07-10 11:00:00,51.9,51.94,51.78,51.79,298345.0,41.5884,41.6205,41.4923,41.5003,298345.0
2018-07-10 11:05:00,51.79,51.82,51.73,51.8,155609.0,41.5003,41.5243,41.4522,41.5083,155609.0
2018-07-10 11:10:00,51.8,51.89,51.78,51.8,127218.0,41.5083,41.5804,41.4923,41.5083,127218.0
2018-07-10 11:15:00,51.8,51.84,51.76,51.83,286854.0,41.5083,41.5404,41.4763,41.5324,286854.0
2018-07-10 11:20:00,51.83,51.83,51.77,51.77,154293.0,41.5324,41.5324,41.4843,41.4843,154293.0
2018-07-10 11:25:00,51.78,51.82,51.76,51.81,150297.0,41.4923,41.5243,41.4763,41.5163,150297.0
2018-07-10 11:30:00,51.81,51.82,51.78,51.82,95772.0,41.5163,41.5243,41.4923,41.5243,95772.0
2018-07-10 11:35:00,51.82,51.84,51.71,51.73,110932.0,41.5243,41.5404,41.4362,41.4522,110932.0
2018-07-10 11:40:00,51.73,51.79,51.71,51.79,244587.0,41.4522,41.5003,41.4362,41.5003,244587.0
2018-07-10 11:45:00,51.79,51.83,51.75,51.76,154822.0,41.5003,41.5324,41.4683,41.4763,154822.0
2018-07-10 11:50:00,51.75,51.86,51.74,51.86,175672.0,41.4683,41.5564,41.4602,41.5564,175672.0
2018-07-10 11:55:00,51.85,51.93,51.82,51.9,271544.0,41.5484,41.6125,41.5243,41.5884,271544.0
2018-07-10 12:00:00,51.9,51.99,51.87,51.98,371170.0,41.5884,41.6606,41.5644,41.6526,371170.0
2018-07-10 12:05:00,51.98,52.02,51.96,52.01,350218.0,41.6526,41.6846,41.6365,41.6766,350218.0
2018-07-10 12:10:00,52.0,52.07,51.99,52.07,368093.0,41.6686,41.7247,41.6606,41.7247,368093.0
2018-07-10 12:15:00,52.07,52.1,52.04,52.08,187798.0,41.7247,41.7487,41.7006,41.7327,187798.0
2018-07-10 12:20:00,52.08,52.11,52.07,52.08,49736.0,41.7327,41.7567,41.7247,41.7327,49736.0
2018-07-10 12:25:00,52.08,52.11,52.05,52.11,115069.0,41.7327,41.7567,41.7086,41.7567,115069.0
2018-07-10 12:30:00,52.12,52.14,52.09,52.1,60437.0,41.7647,41.7808,41.7407,41.7487,60437.0
2018-07-10 12:35:00,52.09,52.1,52.07,52.1,79591.0,41.7407,41.7487,41.7247,41.7487,79591.0
2018-07-10 12:40:00,52.1,52.13,52.09,52.12,126894.0,41.7487,41.7728,41.7407,41.7647,126894.0
2018-07-10 12:45:00,52.13,52.17,52.12,52.16,127097.0,41.7728,41.8048,41.7647,41.7968,127097.0
2018-07-10 12:50:00,52.16,52.18,52.04,52.05,431560.0,41.7968,41.8128,41.7006,41.7086,431560.0
2018-07-10 12:55:00,52.05,52.06,51.96,51.98,239355.0,41.7086,41.7167,41.6365,41.6526,239355.0
2018-07-10 13:00:00,51.98,52.0,51.95,51.98,108051.0,41.6526,41.6686,41.6285,41.6526,108051.0
2018-07-10 13:05:00,51.98,52.01,51.96,51.98,70293.0,41.6526,41.6766,41.6365,41.6526,70293.0
2018-07-10 13:10:00,51.98,52.03,51.96,52.01,96194.0,41.6526,41.6926,41.6365,41.6766,96194.0
2018-07-10 13:15:00,52.01,52.05,51.98,52.04,87018.0,41.6766,41.7086,41.6526,41.7006,87018.0
2018-07-10 13:20:00,52.04,52.09,52.03,52.09,89791.0,41.7006,41.7407,41.6926,41.7407,89791.0
2018-07-10 13:25:00,52.1,52.12,52.07,52.1,94547.0,41.7487,41.7647,41.7247,41.7487,94547.0
2018-07-10 13:30:00,52.09,52.13,52.04,52.08,220273.0,41.7407,41.7728,41.7006,41.7327,220273.0
2018-07-10 13:35:00,52.08,52.17,52.07,52.14,108828.0,41.7327,41.8048,41.7247,41.7808,108828.0
2018-07-10 13:40:00,52.13,52.16,52.09,52.1,356860.0,41.7728,41.7968,41.7407,41.7487,356860.0
2018-07-10 13:45:00,52.1,52.2,52.09,52.18,385187.0,41.7487,41.8288,41.7407,41.8128,385187.0
2018-07-10 13:50:00,52.18,52.19,52.13,52.17,75890.0,41.8128,41.8208,41.7728,41.8048,75890.0
2018-07-10 13:55:00,52.18,52.19,52.11,52.12,92135.0,41.8128,41.8208,41.7567,41.7647,92135.0
2018-07-10 14:00:00,52.12,52.16,52.1,52.16,65679.0,41.7647,41.7968,41.7487,41.7968,65679.0
2018-07-10 14:05:00,52.16,52.2,52.16,52.18,84017.0,41.7968,41.8288,41.7968,41.8128,84017.0
2018-07-10 14:10:00,52.18,52.22,52.15,52.21,126489.0,41.8128,41.8449,41.7888,41.8369,126489.0
2018-07-10 14:15:00,52.22,52.27,52.2,52.26,335912.0,41.8449,41.8849,41.8288,41.8769,335912.0
2018-07-10 14:20:00,52.26,52.29,52.23,52.27,206701.0,41.8769,41.901,41.8529,41.8849,206701.0
2018-07-10 14:25:00,52.27,52.29,52.25,52.28,286307.0,41.8849,41.901,41.8689,41.893,286307.0
2018-07-10 14:30:00,52.27,52.3,52.27,52.29,155490.0,41.8849,41.909,41.8849,41.901,155490.0
2018-07-10 14:35:00,52.28,52.29,52.19,52.24,177791.0,41.893,41.901,41.8208,41.8609,177791.0
2018-07-10 14:40:00,52.24,52.25,52.21,52.21,140130.0,41.8609,41.8689,41.8369,41.8369,140130.0
2018-07-10 14:45:00,52.21,52.23,52.17,52.18,483970.0,41.8369,41.8529,41.8048,41.8128,483970.0
2018-07-10 14:50:00,52.17,52.18,52.12,52.12,202861.0,41.8048,41.8128,41.7647,41.7647,202861.0
2018-07-10 14:55:00,52.11,52.16,52.08,52.08,179860.0,41.7567,41.7968,41.7327,41.7327,179860.0
2018-07-10 15:00:00,52.08,52.11,52.06,52.09,238565.0,41.7327,41.7567,41.7167,41.7407,238565.0
2018-07-10 15:05:00,52.09,52.12,52.07,52.09,206194.0,41.7407,41.7647,41.7247,41.7407,206194.0
2018-07-10 15:10:00,52.09,52.1,52.07,52.08,166311.0,41.7407,41.7487,41.7247,41.7327,166311.0
2018-07-10 15:15:00,52.08,52.14,52.07,52.12,274092.0,41.7327,41.7808,41.7247,41.7647,274092.0
2018-07-10 15:20:00,52.12,52.15,52.1,52.14,153916.0,41.7647,41.7888,41.7487,41.7808,153916.0
2018-07-10 15:25:00,52.14,52.14,52.07,52.09,204105.0,41.7808,41.7808,41.7247,41.7407,204105.0
2018-07-10 15:30:00,52.09,52.11,52.06,52.07,169134.0,41.7407,41.7567,41.7167,41.7247,169134.0
2018-07-10 15:35:00,52.07,52.08,52.06,52.07,244525.0,41.7247,41.7327,41.7167,41.7247,244525.0
2018-07-10 15:40:00,52.06,52.07,52.01,52.02,334760.0,41.7167,41.7247,41.6766,41.6846,334760.0
2018-07-10 15:45:00,52.02,52.05,52.01,52.03,603449.0,41.6846,41.7086,41.6766,41.6926,603449.0
2018-07-10 15:50:00,52.04,52.05,52.01,52.04,439646.0,41.7006,41.7086,41.6766,41.7006,439646.0
2018-07-10 15:55:00,52.04,52.06,52.0,52.03,972286.0,41.7006,41.7167,41.6686,41.6926,972286.0
2018-07-11 09:30:00,52.0,52.21,51.96,52.12,608281.0,41.6686,41.8369,41.6365,41.7647,608281.0
2018-07-11 09:35:00,52.12,52.21,52.04,52.2,526362.0,41.7647,41.8369,41.7006,41.8288,526362.0
2018-07-11 09:40:00,52.2,52.31,52.18,52.28,886247.0,41.8288,41.917,41.8128,41.893,886247.0
2018-07-11 09:45:00,52.27,52.35,52.25,52.33,718402.0,41.8849,41.949,41.8689,41.933,718402.0
2018-07-11 09:50:00,52.33,52.37,52.25,52.3,1100559.0,41.933,41.9651,41.8689,41.909,1100559.0
2018-07-11 09:55:00,52.3,52.35,52.26,52.28,309330.0,41.909,41.949,41.8769,41.893,309330.0
2018-07-11 10:00:00,52.28,52.28,52.2,52.2,384708.0,41.893,41.893,41.8288,41.8288,384708.0
2018-07-11 10:05:00,52.21,52.32,52.18,52.3,278550.0,41.8369,41.925,41.8128,41.909,278550.0
2018-07-11 10:10:00,52.3,52.34,52.26,52.34,191890.0,41.909,41.941,41.8769,41.941,191890.0
2018-07-11 10:15:00,52.34,52.36,52.27,52.29,173189.0,41.941,41.9571,41.8849,41.901,173189.0
2018-07-11 10:20:00,52.29,52.32,52.25,52.31,104510.0,41.901,41.925,41.8689,41.917,104510.0
2018-07-11 10:25:00,52.32,52.38,52.29,52.38,121873.0,41.925,41.9731,41.901,41.9731,121873.0
2018-07-11 10:30:00,52.38,52.38,52.24,52.27,206235.0,41.9731,41.9731,41.8609,41.8849,206235.0
2018-07-11 10:35:00,52.26,52.32,52.21,52.27,156339.0,41.8769,41.925,41.8369,41.8849,156339.0
2018-07-11 10:40:00,52.27,52.29,52.23,52.27,163109.0,41.8849,41.901,41.8529,41.8849,163109.0
2018-07-11 10:45:00,52.27,52.42,52.27,52.41,331209.0,41.8849,42.0051,41.8849,41.9971,331209.0
2018-07-11 10:50:00,52.42,52.51,52.41,52.5,306154.0,42.0051,42.0773,41.9971,42.0692,306154.0
2018-07-11 10:55:00,52.49,52.52,52.44,52.48,208943.0,42.0612,42.0853,42.0212,42.0532,208943.0
2018-07-11 11:00:00,52.48,52.56,52.44,52.55,169471.0,42.0532,42.1173,42.0212,42.1093,169471.0
2018-07-11 11:05:00,52.55,52.58,52.51,52.52,111394.0,42.1093,42.1333,42.0773,42.0853,111394.0
2018-07-11 11:10:00,52.52,52.53,52.46,52.47,122093.0,42.0853,42.0933,42.0372,42.0452,122093.0
2018-07-11 11:15:00,52.47,52.49,52.38,52.43,154420.0,42.0452,42.0612,41.9731,42.0131,154420.0
2018-07-11 11:20:00,52.44,52.47,52.39,52.46,197631.0,42.0212,42.0452,41.9811,42.0372,197631.0
2018-07-11 11:25:00,52.47,52.47,52.39,52.42,155721.0,42.0452,42.0452,41.9811,42.0051,155721.0
2018-07-11 11:30:00,52.43,52.46,52.42,52.46,104442.0,42.0131,42.0372,42.0051,42.0372,104442.0
2018-07-11 11:35:00,52.46,52.5,52.44,52.46,91142.0,42.0372,42.0692,42.0212,42.0372,91142.0
2018-07-11 11:40:00,52.46,52.5,52.44,52.45,117856.0,42.0372,42.0692,42.0212,42.0292,117856.0
2018-07-11 11:45:00,52.45,52.47,52.42,52.43,106371.0,42.0292,42.0452,42.0051,42.0131,106371.0
2018-07-11 11:50:00,52.43,52.43,52.38,52.41,221537.0,42.0131,42.0131,41.9731,41.9971,221537.0
2018-07-11 11:55:00,52.41,52.43,52.34,52.38,220957.0,41.9971,42.0131,41.941,41.9731,220957.0
2018-07-11 12:00:00,52.38,52.4,52.35,52.37,101453.0,41.9731,41.9891,41.949,41.9651,101453.0
2018-07-11 12:05:00,52.37,52.38,52.34,52.36,88727.0,41.9651,41.9731,41.941,41.9571,88727.0
2018-07-11 12:10:00,52.36,52.38,52.34,52.37,60892.0,41.9571,41.9731,41.941,41.9651,60892.0
2018-07-11 12:15:00,52.37,52.37,52.28,52.3,106200.0,41.9651,41.9651,41.893,41.909,106200.0
2018-07-11 12:20:00,52.31,52.32,52.23,52.25,82242.0,41.917,41.925,41.8529,41.8689,82242.0
2018-07-11 12:25:00,52.26,52.28,52.2,52.21,114248.0,41.8769,41.893,41.8288,41.8369,114248.0
2018-07-11 12:30:00,52.21,52.24,52.18,52.2,170726.0,41.8369,41.8609,41.8128,41.8288,170726.0
2018-07-11 12:35:00,52.19,52.26,52.18,52.19,328979.0,41.8208,41.8769,41.8128,41.8208,328979.0
2018-07-11 12:40:00,52.19,52.24,52.18,52.23,115785.0,41.8208,41.8609,41.8128,41.8529,115785.0
2018-07-11 12:45:00,52.24,52.25,52.21,52.22,169741.0,41.8609,41.8689,41.8369,41.8449,169741.0
2018-07-11 12:50:00,52.23,52.27,52.21,52.26,104875.0,41.8529,41.8849,41.8369,41.8769,104875.0
2018-07-11 12:55:00,52.27,52.29,52.22,52.23,124802.0,41.8849,41.901,41.8449,41.8529,124802.0
2018-07-11 13:00:00,52.23,52.28,52.23,52.26,84003.0,41.8529,41.893,41.8529,41.8769,84003.0
2018-07-11 13:05:00,52.26,52.28,52.2,52.21,61406.0,41.8769,41.893,41.8288,41.8369,61406.0
2018-07-11 13:10:00,52.22,52.27,52.2,52.26,87477.0,41.8449,41.8849,41.8288,41.8769,87477.0
2018-07-11 13:15:00,52.27,52.28,52.25,52.27,78922.0,41.8849,41.893,41.8689,41.8849,78922.0
2018-07-11 13:20:00,52.27,52.28,52.23,52.25,60340.0,41.8849,41.893,41.8529,41.8689,60340.0
2018-07-11 13:25:00,52.25,52.25,52.19,52.2,71964.0,41.8689,41.8689,41.8208,41.8288,71964.0
2018-07-11 13:30:00,52.2,52.24,52.19,52.2,68243.0,41.8288,41.8609,41.8208,41.8288,68243.0
2018-07-11 13:35:00,52.2,52.23,52.19,52.22,99013.0,41.8288,41.8529,41.8208,41.8449,99013.0
2018-07-11 13:40:00,52.23,52.3,52.23,52.3,47368.0,41.8529,41.909,41.8529,41.909,47368.0
2018-07-11 13:45:00,52.29,52.33,52.28,52.32,118801.0,41.901,41.933,41.893,41.925,118801.0
2018-07-11 13:50:00,52.32,52.35,52.29,52.35,58623.0,41.925,41.949,41.901,41.949,58623.0
2018-07-11 13:55:00,52.34,52.38,52.33,52.37,100059.0,41.941,41.9731,41.933,41.9651,100059.0
2018-07-11 14:00:00,52.37,52.4,52.36,52.39,30829.0,41.9651,41.9891,41.9571,41.9811,30829.0
2018-07-11 14:05:00,52.4,52.46,52.39,52.44,129545.0,41.9891,42.0372,41.9811,42.0212,129545.0
2018-07-11 14:10:00,52.45,52.48,52.43,52.45,80563.0,42.0292,42.0532,42.0131,42.0292,80563.0
2018-07-11 14:15:00,52.46,52.46,52.4,52.46,171567.0,42.0372,42.0372,41.9891,42.0372,171567.0
2018-07-11 14:20:00,52.46,52.46,52.42,52.44,50543.0,42.0372,42.0372,42.0051,42.0212,50543.0
2018-07-11 14:25:00,52.44,52.46,52.43,52.43,66312.0,42.0212,42.0372,42.0131,42.0131,66312.0
2018-07-11 14:30:00,52.43,52.44,52.36,52.39,64438.0,42.0131,42.0212,41.9571,41.9811,64438.0
2018-07-11 14:35:00,52.39,52.42,52.38,52.41,61183.0,41.9811,42.0051,41.9731,41.9971,61183.0
2018-07-11 14:40:00,52.41,52.45,52.41,52.45,62368.0,41.9971,42.0292,41.9971,42.0292,62368.0
2018-07-11 14:45:00,52.44,52.47,52.42,52.46,102551.0,42.0212,42.0452,42.0051,42.0372,102551.0
2018-07-11 14:50:00,52.47,52.48,52.42,52.42,77690.0,42.0452,42.0532,42.0051,42.0051,77690.0
2018-07-11 14:55:00,52.42,52.45,52.41,52.45,53210.0,42.0051,42.0292,41.9971,42.0292,53210.0
2018-07-11 15:00:00,52.45,52.49,52.43,52.46,143621.0,42.0292,42.0612,42.0131,42.0372,143621.0
2018-07-11 15:05:00,52.47,52.48,52.44,52.46,61619.0,42.0452,42.0532,42.0212,42.0372,61619.0
2018-07-11 15:10:00,52.46,52.47,52.43,52.46,90314.0,42.0372,42.0452,42.0131,42.0372,90314.0
2018-07-11 15:15:00,52.46,52.5,52.46,52.48,100425.0,42.0372,42.0692,42.0372,42.0532,100425.0
2018-07-11 15:20:00,52.48,52.5,52.44,52.46,83889.0,42.0532,42.0692,42.0212,42.0372,83889.0
2018-07-11 15:25:00,52.46,52.46,52.37,52.38,301686.0,42.0372,42.0372,41.9651,41.9731,301686.0
2018-07-11 15:30:00,52.38,52.4,52.32,52.38,241329.0,41.9731,41.9891,41.925,41.9731,241329.0
2018-07-11 15:35:00,52.38,52.39,52.3,52.3,399747.0,41.9731,41.9811,41.909,41.909,399747.0
2018-07-11 15:40:00,52.3,52.36,52.28,52.35,316195.0,41.909,41.9571,41.893,41.949,316195.0
2018-07-11 15:45:00,52.35,52.43,52.34,52.43,819122.0,41.949,42.0131,41.941,42.0131,819122.0
2018-07-11 15:50:00,52.42,52.54,52.41,52.54,1051121.0,42.0051,42.1013,41.9971,42.1013,1051121.0
2018-07-11 15:55:00,52.54,52.58,52.48,52.49,2716984.0,42.1013,42.1333,42.0532,42.0612,2716984.0
2018-07-12 09:30:00,52.49,52.59,52.46,52.49,282443.0,42.0612,42.1414,42.0372,42.0612,282443.0
2018-07-12 09:35:00,52.49,52.56,52.39,52.43,259592.0,42.0612,42.1173,41.9811,42.0131,259592.0
2018-07-12 09:40:00,52.42,52.61,52.42,52.56,204247.0,42.0051,42.1574,42.0051,42.1173,204247.0
2018-07-12 09:45:00,52.56,52.6,52.38,52.41,315210.0,42.1173,42.1494,41.9731,41.9971,315210.0
2018-07-12 09:50:00,52.41,52.5,52.31,52.32,290113.0,41.9971,42.0692,41.917,41.925,290113.0
2018-07-12 09:55:00,52.32,52.46,52.32,52.44,171853.0,41.925,42.0372,41.925,42.0212,171853.0
2018-07-12 10:00:00,52.44,52.5,52.39,52.42,91169.0,42.0212,42.0692,41.9811,42.0051,91169.0
2018-07-12 10:05:00,52.42,52.42,52.32,52.33,109606.0,42.0051,42.0051,41.925,41.933,109606.0
2018-07-12 10:10:00,52.33,52.38,52.29,52.3,119148.0,41.933,41.9731,41.901,41.909,119148.0
2018-07-12 10:15:00,52.31,52.37,52.25,52.34,325666.0,41.917,41.9651,41.8689,41.941,325666.0
2018-07-12 10:20:00,52.34,52.34,52.25,52.3,105989.0,41.941,41.941,41.8689,41.909,105989.0
2018-07-12 10:25:00,52.3,52.35,52.27,52.29,118597.0,41.909,41.949,41.8849,41.901,118597.0
2018-07-12 10:30:00,52.3,52.37,52.3,52.35,66391.0,41.909,41.9651,41.909,41.949,66391.0
2018-07-12 10:35:00,52.35,52.4,52.35,52.38,63731.0,41.949,41.9891,41.949,41.9731,63731.0
2018-07-12 10:40:00,52.38,52.46,52.36,52.45,114768.0,41.9731,42.0372,41.9571,42.0292,114768.0
2018-07-12 10:45:00,52.45,52.45,52.36,52.37,191495.0,42.0292,42.0292,41.9571,41.9651,191495.0
2018-07-12 10:50:00,52.37,52.39,52.31,52.32,64614.0,41.9651,41.9811,41.917,41.925,64614.0
2018-07-12 10:55:00,52.31,52.34,52.26,52.33,118095.0,41.917,41.941,41.8769,41.933,118095.0
2018-07-12 11:00:00,52.34,52.35,52.3,52.35,49351.0,41.941,41.949,41.909,41.949,49351.0
2018-07-12 11:05:00,52.35,52.37,52.33,52.36,74039.0,41.949,41.9651,41.933,41.9571,74039.0
2018-07-12 11:10:00,52.36,52.4,52.33,52.36,92244.0,41.9571,41.9891,41.933,41.9571,92244.0
2018-07-12 11:15:00,52.36,52.44,52.35,52.42,106352.0,41.9571,42.0212,41.949,42.0051,106352.0
2018-07-12 11:20:00,52.43,52.46,52.38,52.39,136849.0,42.0131,42.0372,41.9731,41.9811,136849.0
2018-07-12 11:25:00,52.39,52.43,52.34,52.37,189589.0,41.9811,42.0131,41.941,41.9651,189589.0
2018-07-12 11:30:00,52.37,52.37,52.32,52.33,87544.0,41.9651,41.9651,41.925,41.933,87544.0
2018-07-12 11:35:00,52.33,52.34,52.3,52.3,75559.0,41.933,41.941,41.909,41.909,75559.0
2018-07-12 11:40:00,52.3,52.32,52.29,52.31,51650.0,41.909,41.925,41.901,41.917,51650.0
2018-07-12 11:45:00,52.3,52.34,52.29,52.32,73930.0,41.909,41.941,41.901,41.925,73930.0
2018-07-12 11:50:00,52.31,52.32,52.27,52.28,47015.0,41.917,41.925,41.8849,41.893,47015.0
2018-07-12 11:55:00,52.28,52.34,52.27,52.31,110437.0,41.893,41.941,41.8849,41.917,110437.0
2018-07-12 12:00:00,52.32,52.34,52.29,52.3,149328.0,41.925,41.941,41.901,41.909,149328.0
2018-07-12 12:05:00,52.3,52.31,52.26,52.26,132084.0,41.909,41.917,41.8769,41.8769,132084.0
2018-07-12 12:10:00,52.26,52.36,52.26,52.36,95800.0,41.8769,41.9571,41.8769,41.9571,95800.0
2018-07-12 12:15:00,52.35,52.39,52.35,52.38,59671.0,41.949,41.9811,41.949,41.9731,59671.0
2018-07-12 12:20:00,52.38,52.42,52.38,52.39,68554.0,41.9731,42.0051,41.9731,41.9811,68554.0
2018-07-12 12:25:00,52.39,52.4,52.35,52.35,89925.0,41.9811,41.9891,41.949,41.949,89925.0
2018-07-12 12:30:00,52.34,52.35,52.29,52.29,46385.0,41.941,41.949,41.901,41.901,46385.0
2018-07-12 12:35:00,52.29,52.31,52.28,52.3,190601.0,41.901,41.917,41.893,41.909,190601.0
2018-07-12 12:40:00,52.3,52.41,52.28,52.4,773636.0,41.909,41.9971,41.893,41.9891,773636.0
2018-07-12 12:45:00,52.41,52.44,52.4,52.4,256027.0,41.9971,42.0212,41.9891,41.9891,256027.0
2018-07-12 12:50:00,52.4,52.45,52.39,52.44,273872.0,41.9891,42.0292,41.9811,42.0212,273872.0
2018-07-12 12:55:00,52.44,52.5,52.43,52.44,320453.0,42.0212,42.0692,42.0131,42.0212,320453.0
2018-07-12 13:00:00,52.45,52.48,52.43,52.48,186926.0,42.0292,42.0532,42.0131,42.0532,186926.0
2018-07-12 13:05:00,52.48,52.48,52.42,52.43,115160.0,42.0532,42.0532,42.0051,42.0131,115160.0
2018-07-12 13:10:00,52.43,52.46,52.43,52.46,87637.0,42.0131,42.0372,42.0131,42.0372,87637.0
2018-07-12 13:15:00,52.45,52.49,52.45,52.47,88555.0,42.0292,42.0612,42.0292,42.0452,88555.0
2018-07-12 13:20:00,52.47,52.49,52.46,52.48,104942.0,42.0452,42.0612,42.0372,42.0532,104942.0
2018-07-12 13:25:00,52.48,52.49,52.44,52.46,196606.0,42.0532,42.0612,42.0212,42.0372,196606.0
2018-07-12 13:30:00,52.46,52.47,52.43,52.45,125695.0,42.0372,42.0452,42.0131,42.0292,125695.0
2018-07-12 13:35:00,52.44,52.45,52.41,52.43,113968.0,42.0212,42.0292,41.9971,42.0131,113968.0
2018-07-12 13:40:00,52.43,52.46,52.42,52.46,73327.0,42.0131,42.0372,42.0051,42.0372,73327.0
2018-07-12 13:45:00,52.46,52.48,52.45,52.46,66911.0,42.0372,42.0532,42.0292,42.0372,66911.0
2018-07-12 13:50:00,52.46,52.48,52.42,52.47,65698.0,42.0372,42.0532,42.0051,42.0452,65698.0
2018-07-12 13:55:00,52.47,52.47,52.44,52.46,48559.0,42.0452,42.0452,42.0212,42.0372,48559.0
2018-07-12 14:00:00,52.46,52.46,52.36,52.36,97867.0,42.0372,42.0372,41.9571,41.9571,97867.0
2018-07-12 14:05:00,52.36,52.44,52.36,52.43,103209.0,41.9571,42.0212,41.9571,42.0131,103209.0
2018-07-12 14:10:00,52.42,52.43,52.4,52.42,44701.0,42.0051,42.0131,41.9891,42.0051,44701.0
2018-07-12 14:15:00,52.42,52.42,52.38,52.38,47715.0,42.0051,42.0051,41.9731,41.9731,47715.0
2018-07-12 14:20:00,52.38,52.42,52.38,52.41,104339.0,41.9731,42.0051,41.9731,41.9971,104339.0
2018-07-12 14:25:00,52.41,52.41,52.37,52.38,59342.0,41.9971,41.9971,41.9651,41.9731,59342.0
2018-07-12 14:30:00,52.38,52.38,52.34,52.35,133177.0,41.9731,41.9731,41.941,41.949,133177.0
2018-07-12 14:35:00,52.36,52.38,52.34,52.36,151800.0,41.9571,41.9731,41.941,41.9571,151800.0
2018-07-12 14:40:00,52.37,52.4,52.36,52.39,112946.0,41.9651,41.9891,41.9571,41.9811,112946.0
2018-07-12 14:45:00,52.39,52.41,52.38,52.4,233296.0,41.9811,41.9971,41.9731,41.9891,233296.0
2018-07-12 14:50:00,52.4,52.4,52.38,52.39,144679.0,41.9891,41.9891,41.9731,41.9811,144679.0
2018-07-12 14:55:00,52.39,52.43,52.39,52.42,101837.0,41.9811,42.0131,41.9811,42.0051,101837.0
2018-07-12 15:00:00,52.43,52.45,52.42,52.45,242605.0,42.0131,42.0292,42.0051,42.0292,242605.0
2018-07-12 15:05:00,52.45,52.47,52.41,52.43,215305.0,42.0292,42.0452,41.9971,42.0131,215305.0
2018-07-12 15:10:00,52.43,52.45,52.42,52.43,115277.0,42.0131,42.0292,42.0051,42.0131,115277.0
2018-07-12 15:15:00,52.43,52.49,52.42,52.48,221471.0,42.0131,42.0612,42.0051,42.0532,221471.0
2018-07-12 15:20:00,52.48,52.49,52.44,52.44,240660.0,42.0532,42.0612,42.0212,42.0212,240660.0
2018-07-12 15:25:00,52.44,52.49,52.43,52.48,170124.0,42.0212,42.0612,42.0131,42.0532,170124.0
2018-07-12 15:30:00,52.48,52.55,52.48,52.53,364389.0,42.0532,42.1093,42.0532,42.0933,364389.0
2018-07-12 15:35:00,52.53,52.59,52.52,52.58,143161.0,42.0933,42.1414,42.0853,42.1333,143161.0
2018-07-12 15:40:00,52.58,52.64,52.57,52.57,398298.0,42.1333,42.1814,42.1253,42.1253,398298.0
2018-07-12 15:45:00,52.57,52.57,52.42,52.43,539720.0,42.1253,42.1253,42.0051,42.0131,539720.0
2018-07-12 15:50:00,52.42,52.45,52.4,52.42,578105.0,42.0051,42.0292,41.9891,42.0051,578105.0
2018-07-12 15:55:00,52.42,52.54,52.42,52.52,1694233.0,42.0051,42.1013,42.0051,42.0853,1694233.0
2018-07-13 09:30:00,52.6,52.72,52.52,52.53,189290.0,42.1494,42.2455,42.0853,42.0933,189290.0
2018-07-13 09:35:00,52.54,52.64,52.53,52.55,181380.0,42.1013,42.1814,42.0933,42.1093,181380.0
2018-07-13 09:40:00,52.56,52.64,52.56,52.61,87607.0,42.1173,42.1814,42.1173,42.1574,87607.0
2018-07-13 09:45:00,52.62,52.68,52.54,52.54,86406.0,42.1654,42.2135,42.1013,42.1013,86406.0
2018-07-13 09:50:00,52.55,52.6,52.52,52.59,126364.0,42.1093,42.1494,42.0853,42.1414,126364.0
2018-07-13 09:55:00,52.59,52.61,52.48,52.48,272408.0,42.1414,42.1574,42.0532,42.0532,272408.0
2018-07-13 10:00:00,52.49,52.52,52.42,52.43,193884.0,42.0612,42.0853,42.0051,42.0131,193884.0
2018-07-13 10:05:00,52.43,52.48,52.4,52.4,99323.0,42.0131,42.0532,41.9891,41.9891,99323.0
2018-07-13 10:10:00,52.4,52.41,52.31,52.39,280046.0,41.9891,41.9971,41.917,41.9811,280046.0
2018-07-13 10:15:00,52.38,52.39,52.23,52.24,133531.0,41.9731,41.9811,41.8529,41.8609,133531.0
2018-07-13 10:20:00,52.25,52.28,52.19,52.25,105900.0,41.8689,41.893,41.8208,41.8689,105900.0
2018-07-13 10:25:00,52.25,52.31,52.2,52.29,123904.0,41.8689,41.917,41.8288,41.901,123904.0
2018-07-13 10:30:00,52.29,52.36,52.26,52.36,194356.0,41.901,41.9571,41.8769,41.9571,194356.0
2018-07-13 10:35:00,52.36,52.37,52.27,52.28,115726.0,41.9571,41.9651,41.8849,41.893,115726.0
2018-07-13 10:40:00,52.28,52.4,52.26,52.34,103249.0,41.893,41.9891,41.8769,41.941,103249.0
2018-07-13 10:45:00,52.35,52.37,52.31,52.36,111111.0,41.949,41.9651,41.917,41.9571,111111.0
2018-07-13 10:50:00,52.35,52.36,52.3,52.34,275110.0,41.949,41.9571,41.909,41.941,275110.0
2018-07-13 10:55:00,52.35,52.43,52.34,52.42,97498.0,41.949,42.0131,41.941,42.0051,97498.0
2018-07-13 11:00:00,52.42,52.43,52.37,52.38,138038.0,42.0051,42.0131,41.9651,41.9731,138038.0
2018-07-13 11:05:00,52.38,52.43,52.37,52.4,96772.0,41.9731,42.0131,41.9651,41.9891,96772.0
2018-07-13 11:10:00,52.4,52.4,52.31,52.33,305027.0,41.9891,41.9891,41.917,41.933,305027.0
2018-07-13 11:15:00,52.33,52.34,52.3,52.3,80486.0,41.933,41.941,41.909,41.909,80486.0
2018-07-13 11:20:00,52.3,52.33,52.27,52.27,261679.0,41.909,41.933,41.8849,41.8849,261679.0
2018-07-13 11:25:00,52.28,52.35,52.26,52.35,78048.0,41.893,41.949,41.8769,41.949,78048.0
2018-07-13 11:30:00,52.35,52.4,52.34,52.38,115418.0,41.949,41.9891,41.941,41.9731,115418.0
2018-07-13 11:35:00,52.38,52.41,52.37,52.41,41616.0,41.9731,41.9971,41.9651,41.9971,41616.0
2018-07-13 11:40:00,52.41,52.42,52.37,52.41,157477.0,41.9971,42.0051,41.9651,41.9971,157477.0
2018-07-13 11:45:00,52.41,52.47,52.41,52.45,136217.0,41.9971,42.0452,41.9971,42.0292,136217.0
2018-07-13 11:50:00,52.45,52.45,52.41,52.43,71723.0,42.0292,42.0292,41.9971,42.0131,71723.0
2018-07-13 11:55:00,52.44,52.45,52.41,52.41,69687.0,42.0212,42.0292,41.9971,41.9971,69687.0
2018-07-13 12:00:00,52.41,52.42,52.37,52.37,72773.0,41.9971,42.0051,41.9651,41.9651,72773.0
2018-07-13 12:05:00,52.38,52.4,52.35,52.37,39903.0,41.9731,41.9891,41.949,41.9651,39903.0
2018-07-13 12:10:00,52.37,52.37,52.35,52.35,41133.0,41.9651,41.9651,41.949,41.949,41133.0
2018-07-13 12:15:00,52.35,52.4,52.35,52.39,40476.0,41.949,41.9891,41.949,41.9811,40476.0
2018-07-13 12:20:00,52.38,52.45,52.38,52.44,78395.0,41.9731,42.0292,41.9731,42.0212,78395.0
2018-07-13 12:25:00,52.44,52.45,52.42,52.43,53085.0,42.0212,42.0292,42.0051,42.0131,53085.0
2018-07-13 12:30:00,52.43,52.48,52.42,52.47,65619.0,42.0131,42.0532,42.0051,42.0452,65619.0
2018-07-13 12:35:00,52.47,52.48,52.45,52.47,48113.0,42.0452,42.0532,42.0292,42.0452,48113.0
2018-07-13 12:40:00,52.47,52.47,52.41,52.42,41601.0,42.0452,42.0452,41.9971,42.0051,41601.0
2018-07-13 12:45:00,52.42,52.44,52.4,52.42,26423.0,42.0051,42.0212,41.9891,42.0051,26423.0
2018-07-13 12:50:00,52.42,52.46,52.42,52.45,34415.0,42.0051,42.0372,42.0051,42.0292,34415.0
2018-07-13 12:55:00,52.45,52.45,52.41,52.43,38857.0,42.0292,42.0292,41.9971,42.0131,38857.0
2018-07-13 13:00:00,52.42,52.43,52.4,52.41,60086.0,42.0051,42.0131,41.9891,41.9971,60086.0
2018-07-13 13:05:00,52.41,52.42,52.4,52.42,60914.0,41.9971,42.0051,41.9891,42.0051,60914.0
2018-07-13 13:10:00,52.42,52.43,52.39,52.41,49729.0,42.0051,42.0131,41.9811,41.9971,49729.0
2018-07-13 13:15:00,52.42,52.43,52.41,52.43,28384.0,42.0051,42.0131,41.9971,42.0131,28384.0
2018-07-13 13:20:00,52.43,52.43,52.39,52.41,68528.0,42.0131,42.0131,41.9811,41.9971,68528.0
2018-07-13 13:25:00,52.41,52.42,52.4,52.42,27987.0,41.9971,42.0051,41.9891,42.0051,27987.0
2018-07-13 13:30:00,52.42,52.46,52.41,52.46,44822.0,42.0051,42.0372,41.9971,42.0372,44822.0
2018-07-13 13:35:00,52.45,52.48,52.45,52.48,21923.0,42.0292,42.0532,42.0292,42.0532,21923.0
2018-07-13 13:40:00,52.47,52.49,52.45,52.45,48488.0,42.0452,42.0612,42.0292,42.0292,48488.0
2018-07-13 13:45:00,52.46,52.48,52.45,52.47,64732.0,42.0372,42.0532,42.0292,42.0452,64732.0
2018-07-13 13:50:00,52.47,52.47,52.43,52.43,39244.0,42.0452,42.0452,42.0131,42.0131,39244.0
2018-07-13 13:55:00,52.44,52.44,52.39,52.4,25687.0,42.0212,42.0212,41.9811,41.9891,25687.0
2018-07-13 14:00:00,52.4,52.4,52.34,52.35,43541.0,41.9891,41.9891,41.941,41.949,43541.0
2018-07-13 14:05:00,52.35,52.4,52.35,52.39,64435.0,41.949,41.9891,41.949,41.9811,64435.0
2018-07-13 14:10:00,52.38,52.43,52.37,52.39,132426.0,41.9731,42.0131,41.9651,41.9811,132426.0
2018-07-13 14:15:00,52.4,52.44,52.39,52.44,45811.0,41.9891,42.0212,41.9811,42.0212,45811.0
2018-07-13 14:20:00,52.44,52.45,52.42,52.44,39070.0,42.0212,42.0292,42.0051,42.0212,39070.0
2018-07-13 14:25:00,52.43,52.45,52.42,52.44,54912.0,42.0131,42.0292,42.0051,42.0212,54912.0
2018-07-13 14:30:00,52.44,52.47,52.43,52.47,73003.0,42.0212,42.0452,42.0131,42.0452,73003.0
2018-07-13 14:35:00,52.46,52.5,52.46,52.49,55191.0,42.0372,42.0692,42.0372,42.0612,55191.0
2018-07-13 14:40:00,52.5,52.51,52.46,52.48,62611.0,42.0692,42.0773,42.0372,42.0532,62611.0
2018-07-13 14:45:00,52.48,52.49,52.45,52.46,55756.0,42.0532,42.0612,42.0292,42.0372,55756.0
2018-07-13 14:50:00,52.46,52.52,52.45,52.52,30673.0,42.0372,42.0853,42.0292,42.0853,30673.0
2018-07-13 14:55:00,52.51,52.52,52.49,52.51,63243.0,42.0773,42.0853,42.0612,42.0773,63243.0
2018-07-13 15:00:00,52.51,52.53,52.49,52.53,99290.0,42.0773,42.0933,42.0612,42.0933,99290.0
2018-07-13 15:05:00,52.53,52.54,52.52,52.54,70617.0,42.0933,42.1013,42.0853,42.1013,70617.0
2018-07-13 15:10:00,52.54,52.54,52.51,52.51,47238.0,42.1013,42.1013,42.0773,42.0773,47238.0
2018-07-13 15:15:00,52.51,52.52,52.47,52.48,62015.0,42.0773,42.0853,42.0452,42.0532,62015.0
2018-07-13 15:20:00,52.48,52.48,52.43,52.43,80761.0,42.0532,42.0532,42.0131,42.0131,80761.0
2018-07-13 15:25:00,52.43,52.46,52.42,52.43,235420.0,42.0131,42.0372,42.0051,42.0131,235420.0
2018-07-13 15:30:00,52.44,52.46,52.41,52.46,164459.0,42.0212,42.0372,41.9971,42.0372,164459.0
2018-07-13 15:35:00,52.46,52.51,52.46,52.5,142364.0,42.0372,42.0773,42.0372,42.0692,142364.0
2018-07-13 15:40:00,52.5,52.52,52.49,52.49,124493.0,42.0692,42.0853,42.0612,42.0612,124493.0
2018-07-13 15:45:00,52.49,52.5,52.45,52.46,228533.0,42.0612,42.0692,42.0292,42.0372,228533.0
2018-07-13 15:50:00,52.46,52.47,52.42,52.46,280650.0,42.0372,42.0452,42.0051,42.0372,280650.0
2018-07-13 15:55:00,52.46,52.59,52.45,52.55,993403.0,42.0372,42.1414,42.0292,42.1093,993403.0
2018-07-16 09:30:00,52.46,52.63,52.42,52.48,490196.0,42.0372,42.1734,42.0051,42.0532,490196.0
2018-07-16 09:35:00,52.48,52.55,52.38,52.4,199413.0,42.0532,42.1093,41.9731,41.9891,199413.0
2018-07-16 09:40:00,52.41,52.43,52.35,52.4,114822.0,41.9971,42.0131,41.949,41.9891,114822.0
2018-07-16 09:45:00,52.41,52.46,52.33,52.34,159588.0,41.9971,42.0372,41.933,41.941,159588.0
2018-07-16 09:50:00,52.34,52.35,52.26,52.35,108245.0,41.941,41.949,41.8769,41.949,108245.0
2018-07-16 09:55:00,52.34,52.37,52.29,52.35,60310.0,41.941,41.9651,41.901,41.949,60310.0
2018-07-16 10:00:00,52.35,52.39,52.31,52.31,85514.0,41.949,41.9811,41.917,41.917,85514.0
2018-07-16 10:05:00,52.31,52.36,52.23,52.25,129495.0,41.917,41.9571,41.8529,41.8689,129495.0
2018-07-16 10:10:00,52.25,52.32,52.25,52.3,61494.0,41.8689,41.925,41.8689,41.909,61494.0
2018-07-16 10:15:00,52.31,52.32,52.22,52.26,59892.0,41.917,41.925,41.8449,41.8769,59892.0
2018-07-16 10:20:00,52.27,52.34,52.23,52.32,114823.0,41.8849,41.941,41.8529,41.925,114823.0
2018-07-16 10:25:00,52.33,52.35,52.28,52.34,55608.0,41.933,41.949,41.893,41.941,55608.0
2018-07-16 10:30:00,52.34,52.35,52.26,52.3,103228.0,41.941,41.949,41.8769,41.909,103228.0
2018-07-16 10:35:00,52.3,52.35,52.26,52.29,86620.0,41.909,41.949,41.8769,41.901,86620.0
2018-07-16 10:40:00,52.29,52.39,52.27,52.38,89462.0,41.901,41.9811,41.8849,41.9731,89462.0
2018-07-16 10:45:00,52.37,52.39,52.33,52.37,85042.0,41.9651,41.9811,41.933,41.9651,85042.0
2018-07-16 10:50:00,52.37,52.44,52.37,52.39,157863.0,41.9651,42.0212,41.9651,41.9811,157863.0
2018-07-16 10:55:00,52.39,52.47,52.39,52.45,183750.0,41.9811,42.0452,41.9811,42.0292,183750.0
2018-07-16 11:00:00,52.45,52.47,52.42,52.42,87478.0,42.0292,42.0452,42.0051,42.0051,87478.0
2018-07-16 11:05:00,52.42,52.43,52.36,52.37,169387.0,42.0051,42.0131,41.9571,41.9651,169387.0
2018-07-16 11:10:00,52.37,52.39,52.32,52.33,85130.0,41.9651,41.9811,41.925,41.933,85130.0
2018-07-16 11:15:00,52.33,52.35,52.31,52.32,68338.0,41.933,41.949,41.917,41.925,68338.0
2018-07-16 11:20:00,52.32,52.34,52.28,52.29,174285.0,41.925,41.941,41.893,41.901,174285.0
2018-07-16 11:25:00,52.28,52.33,52.25,52.32,162516.0,41.893,41.933,41.8689,41.925,162516.0
2018-07-16 11:30:00,52.32,52.36,52.31,52.35,75301.0,41.925,41.9571,41.917,41.949,75301.0
2018-07-16 11:35:00,52.34,52.35,52.26,52.26,93880.0,41.941,41.949,41.8769,41.8769,93880.0
2018-07-16 11:40:00,52.26,52.33,52.26,52.33,91022.0,41.8769,41.933,41.8769,41.933,91022.0
2018-07-16 11:45:00,52.33,52.33,52.29,52.3,54294.0,41.933,41.933,41.901,41.909,54294.0
2018-07-16 11:50:00,52.3,52.31,52.26,52.28,54490.0,41.909,41.917,41.8769,41.893,54490.0
2018-07-16 11:55:00,52.28,52.3,52.25,52.3,50674.0,41.893,41.909,41.8689,41.909,50674.0
2018-07-16 12:00:00,52.3,52.38,52.3,52.37,66564.0,41.909,41.9731,41.909,41.9651,66564.0
2018-07-16 12:05:00,52.36,52.37,52.32,52.35,55108.0,41.9571,41.9651,41.925,41.949,55108.0
2018-07-16 12:10:00,52.35,52.39,52.35,52.37,75191.0,41.949,41.9811,41.949,41.9651,75191.0
2018-07-16 12:15:00,52.37,52.4,52.36,52.4,36216.0,41.9651,41.9891,41.9571,41.9891,36216.0
2018-07-16 12:20:00,52.4,52.42,52.38,52.42,194041.0,41.9891,42.0051,41.9731,42.0051,194041.0
2018-07-16 12:25:00,52.42,52.46,52.41,52.46,89044.0,42.0051,42.0372,41.9971,42.0372,89044.0
2018-07-16 12:30:00,52.46,52.47,52.43,52.43,54630.0,42.0372,42.0452,42.0131,42.0131,54630.0
2018-07-16 12:35:00,52.43,52.45,52.41,52.45,61505.0,42.0131,42.0292,41.9971,42.0292,61505.0
2018-07-16 12:40:00,52.45,52.45,52.42,52.45,67551.0,42.0292,42.0292,42.0051,42.0292,67551.0
2018-07-16 12:45:00,52.44,52.49,52.44,52.48,85768.0,42.0212,42.0612,42.0212,42.0532,85768.0
2018-07-16 12:50:00,52.48,52.51,52.46,52.5,73431.0,42.0532,42.0773,42.0372,42.0692,73431.0
2018-07-16 12:55:00,52.5,52.53,52.5,52.5,91646.0,42.0692,42.0933,42.0692,42.0692,91646.0
2018-07-16 13:00:00,52.51,52.51,52.41,52.42,162455.0,42.0773,42.0773,41.9971,42.0051,162455.0
2018-07-16 13:05:00,52.42,52.44,52.4,52.43,128531.0,42.0051,42.0212,41.9891,42.0131,128531.0
2018-07-16 13:10:00,52.43,52.44,52.4,52.41,131700.0,42.0131,42.0212,41.9891,41.9971,131700.0
2018-07-16 13:15:00,52.41,52.41,52.38,52.39,112253.0,41.9971,41.9971,41.9731,41.9811,112253.0
2018-07-16 13:20:00,52.39,52.4,52.37,52.39,119514.0,41.9811,41.9891,41.9651,41.9811,119514.0
2018-07-16 13:25:00,52.39,52.44,52.39,52.42,182185.0,41.9811,42.0212,41.9811,42.0051,182185.0
2018-07-16 13:30:00,52.42,52.42,52.4,52.4,68083.0,42.0051,42.0051,41.9891,41.9891,68083.0
2018-07-16 13:35:00,52.4,52.41,52.39,52.4,24865.0,41.9891,41.9971,41.9811,41.9891,24865.0
2018-07-16 13:40:00,52.41,52.44,52.4,52.42,57654.0,41.9971,42.0212,41.9891,42.0051,57654.0
2018-07-16 13:45:00,52.42,52.43,52.41,52.43,80804.0,42.0051,42.0131,41.9971,42.0131,80804.0
2018-07-16 13:50:00,52.43,52.51,52.43,52.48,208914.0,42.0131,42.0773,42.0131,42.0532,208914.0
2018-07-16 13:55:00,52.48,52.53,52.47,52.51,162965.0,42.0532,42.0933,42.0452,42.0773,162965.0
2018-07-16 14:00:00,52.51,52.51,52.47,52.47,57049.0,42.0773,42.0773,42.0452,42.0452,57049.0
2018-07-16 14:05:00,52.48,52.51,52.47,52.48,140652.0,42.0532,42.0773,42.0452,42.0532,140652.0
2018-07-16 14:10:00,52.48,52.49,52.46,52.47,175347.0,42.0532,42.0612,42.0372,42.0452,175347.0
2018-07-16 14:15:00,52.47,52.51,52.45,52.5,103197.0,42.0452,42.0773,42.0292,42.0692,103197.0
2018-07-16 14:20:00,52.5,52.55,52.49,52.54,254817.0,42.0692,42.1093,42.0612,42.1013,254817.0
2018-07-16 14:25:00,52.54,52.55,52.51,52.54,212856.0,42.1013,42.1093,42.0773,42.1013,212856.0
2018-07-16 14:30:00,52.55,52.56,52.53,52.55,85790.0,42.1093,42.1173,42.0933,42.1093,85790.0
2018-07-16 14:35:00,52.54,52.55,52.5,52.52,258878.0,42.1013,42.1093,42.0692,42.0853,258878.0
2018-07-16 14:40:00,52.52,52.54,52.51,52.53,128714.0,42.0853,42.1013,42.0773,42.0933,128714.0
2018-07-16 14:45:00,52.53,52.53,52.47,52.49,414589.0,42.0933,42.0933,42.0452,42.0612,414589.0
2018-07-16 14:50:00,52.49,52.53,52.47,52.52,129392.0,42.0612,42.0933,42.0452,42.0853,129392.0
2018-07-16 14:55:00,52.51,52.53,52.48,52.5,98467.0,42.0773,42.0933,42.0532,42.0692,98467.0
2018-07-16 15:00:00,52.5,52.52,52.48,52.5,86576.0,42.0692,42.0853,42.0532,42.0692,86576.0
2018-07-16 15:05:00,52.5,52.58,52.49,52.55,182076.0,42.0692,42.1333,42.0612,42.1093,182076.0
2018-07-16 15:10:00,52.55,52.59,52.55,52.59,111177.0,42.1093,42.1414,42.1093,42.1414,111177.0
2018-07-16 15:15:00,52.59,52.59,52.55,52.56,198077.0,42.1414,42.1414,42.1093,42.1173,198077.0
2018-07-16 15:20:00,52.56,52.61,52.56,52.58,151277.0,42.1173,42.1574,42.1173,42.1333,151277.0
2018-07-16 15:25:00,52.58,52.59,52.55,52.56,95745.0,42.1333,42.1414,42.1093,42.1173,95745.0
2018-07-16 15:30:00,52.56,52.56,52.5,52.51,110275.0,42.1173,42.1173,42.0692,42.0773,110275.0
2018-07-16 15:35:00,52.51,52.54,52.49,52.53,158966.0,42.0773,42.1013,42.0612,42.0933,158966.0
2018-07-16 15:40:00,52.54,52.54,52.46,52.46,120957.0,42.1013,42.1013,42.0372,42.0372,120957.0
2018-07-16 15:45:00,52.46,52.48,52.44,52.48,231146.0,42.0372,42.0532,42.0212,42.0532,231146.0
2018-07-16 15:50:00,52.47,52.53,52.46,52.51,264220.0,42.0452,42.0933,42.0372,42.0773,264220.0
2018-07-16 15:55:00,52.51,52.52,52.47,52.48,567764.0,42.0773,42.0853,42.0452,42.0532,567764.0
2018-07-17 09:30:00,52.57,52.66,52.49,52.61,191534.0,42.1253,42.1975,42.0612,42.1574,191534.0
2018-07-17 09:35:00,52.61,52.61,52.48,52.53,153601.0,42.1574,42.1574,42.0532,42.0933,153601.0
2018-07-17 09:40:00,52.53,52.61,52.49,52.53,118263.0,42.0933,42.1574,42.0612,42.0933,118263.0
2018-07-17 09:45:00,52.54,52.59,52.52,52.53,76224.0,42.1013,42.1414,42.0853,42.0933,76224.0
2018-07-17 09:50:00,52.53,52.53,52.44,52.46,112126.0,42.0933,42.0933,42.0212,42.0372,112126.0
2018-07-17 09:55:00,52.46,52.57,52.46,52.52,60636.0,42.0372,42.1253,42.0372,42.0853,60636.0
2018-07-17 10:00:00,52.52,52.6,52.5,52.55,447848.0,42.0853,42.1494,42.0692,42.1093,447848.0
2018-07-17 10:05:00,52.56,52.59,52.48,52.48,248718.0,42.1173,42.1414,42.0532,42.0532,248718.0
2018-07-17 10:10:00,52.48,52.52,52.46,52.47,72932.0,42.0532,42.0853,42.0372,42.0452,72932.0
2018-07-17 10:15:00,52.47,52.56,52.45,52.55,121517.0,42.0452,42.1173,42.0292,42.1093,121517.0
2018-07-17 10:20:00,52.55,52.56,52.49,52.51,84616.0,42.1093,42.1173,42.0612,42.0773,84616.0
2018-07-17 10:25:00,52.51,52.52,52.48,52.5,47217.0,42.0773,42.0853,42.0532,42.0692,47217.0
2018-07-17 10:30:00,52.49,52.51,52.45,52.47,290966.0,42.0612,42.0773,42.0292,42.0452,290966.0
2018-07-17 10:35:00,52.48,52.51,52.47,52.48,75446.0,42.0532,42.0773,42.0452,42.0532,75446.0
2018-07-17 10:40:00,52.49,52.56,52.48,52.48,90619.0,42.0612,42.1173,42.0532,42.0532,90619.0
2018-07-17 10:45:00,52.48,52.5,52.46,52.49,114682.0,42.0532,42.0692,42.0372,42.0612,114682.0
2018-07-17 10:50:00,52.49,52.5,52.46,52.47,49782.0,42.0612,42.0692,42.0372,42.0452,49782.0
2018-07-17 10:55:00,52.47,52.58,52.46,52.57,77279.0,42.0452,42.1333,42.0372,42.1253,77279.0
2018-07-17 11:00:00,52.57,52.6,52.55,52.58,104943.0,42.1253,42.1494,42.1093,42.1333,104943.0
2018-07-17 11:05:00,52.58,52.61,52.57,52.61,75191.0,42.1333,42.1574,42.1253,42.1574,75191.0
2018-07-17 11:10:00,52.61,52.61,52.58,52.59,52382.0,42.1574,42.1574,42.1333,42.1414,52382.0
2018-07-17 11:15:00,52.59,52.63,52.58,52.62,118961.0,42.1414,42.1734,42.1333,42.1654,118961.0
2018-07-17 11:20:00,52.62,52.62,52.59,52.61,91121.0,42.1654,42.1654,42.1414,42.1574,91121.0
2018-07-17 11:25:00,52.6,52.61,52.57,52.59,72237.0,42.1494,42.1574,42.1253,42.1414,72237.0
2018-07-17 11:30:00,52.59,52.63,52.58,52.61,116381.0,42.1414,42.1734,42.1333,42.1574,116381.0
2018-07-17 11:35:00,52.61,52.62,52.59,52.61,53858.0,42.1574,42.1654,42.1414,42.1574,53858.0
2018-07-17 11:40:00,52.61,52.65,52.59,52.63,111005.0,42.1574,42.1894,42.1414,42.1734,111005.0
2018-07-17 11:45:00,52.62,52.63,52.6,52.62,50932.0,42.1654,42.1734,42.1494,42.1654,50932.0
2018-07-17 11:50:00,52.63,52.65,52.6,52.63,56131.0,42.1734,42.1894,42.1494,42.1734,56131.0
2018-07-17 11:55:00,52.63,52.65,52.63,52.64,35509.0,42.1734,42.1894,42.1734,42.1814,35509.0
2018-07-17 12:00:00,52.64,52.66,52.63,52.64,34191.0,42.1814,42.1975,42.1734,42.1814,34191.0
2018-07-17 12:05:00,52.64,52.64,52.6,52.61,49184.0,42.1814,42.1814,42.1494,42.1574,49184.0
2018-07-17 12:10:00,52.61,52.62,52.58,52.58,96562.0,42.1574,42.1654,42.1333,42.1333,96562.0
2018-07-17 12:15:00,52.58,52.58,52.53,52.53,110771.0,42.1333,42.1333,42.0933,42.0933,110771.0
2018-07-17 12:20:00,52.53,52.54,52.49,52.53,74188.0,42.0933,42.1013,42.0612,42.0933,74188.0
2018-07-17 12:25:00,52.52,52.54,52.49,52.49,143978.0,42.0853,42.1013,42.0612,42.0612,143978.0
2018-07-17 12:30:00,52.49,52.52,52.49,52.49,169097.0,42.0612,42.0853,42.0612,42.0612,169097.0
2018-07-17 12:35:00,52.49,52.5,52.44,52.45,79425.0,42.0612,42.0692,42.0212,42.0292,79425.0
2018-07-17 12:40:00,52.45,52.46,52.41,52.46,35418.0,42.0292,42.0372,41.9971,42.0372,35418.0
2018-07-17 12:45:00,52.45,52.46,52.44,52.45,65129.0,42.0292,42.0372,42.0212,42.0292,65129.0
2018-07-17 12:50:00,52.45,52.48,52.44,52.48,25946.0,42.0292,42.0532,42.0212,42.0532,25946.0
2018-07-17 12:55:00,52.48,52.52,52.47,52.52,25891.0,42.0532,42.0853,42.0452,42.0853,25891.0
2018-07-17 13:00:00,52.52,52.54,52.5,52.53,43277.0,42.0853,42.1013,42.0692,42.0933,43277.0
2018-07-17 13:05:00,52.53,52.53,52.51,52.51,46597.0,42.0933,42.0933,42.0773,42.0773,46597.0
2018-07-17 13:10:00,52.51,52.51,52.44,52.44,57060.0,42.0773,42.0773,42.0212,42.0212,57060.0
2018-07-17 13:15:00,52.44,52.48,52.43,52.46,51224.0,42.0212,42.0532,42.0131,42.0372,51224.0
2018-07-17 13:20:00,52.46,52.47,52.42,52.42,59652.0,42.0372,42.0452,42.0051,42.0051,59652.0
2018-07-17 13:25:00,52.42,52.44,52.4,52.43,65979.0,42.0051,42.0212,41.9891,42.0131,65979.0
2018-07-17 13:30:00,52.43,52.46,52.42,52.45,32122.0,42.0131,42.0372,42.0051,42.0292,32122.0
2018-07-17 13:35:00,52.44,52.47,52.42,52.43,36956.0,42.0212,42.0452,42.0051,42.0131,36956.0
2018-07-17 13:40:00,52.44,52.48,52.43,52.47,39561.0,42.0212,42.0532,42.0131,42.0452,39561.0
2018-07-17 13:45:00,52.47,52.52,52.47,52.51,98172.0,42.0452,42.0853,42.0452,42.0773,98172.0
2018-07-17 13:50:00,52.5,52.52,52.49,52.5,40283.0,42.0692,42.0853,42.0612,42.0692,40283.0
2018-07-17 13:55:00,52.49,52.51,52.49,52.5,26034.0,42.0612,42.0773,42.0612,42.0692,26034.0
2018-07-17 14:00:00,52.5,52.5,52.46,52.47,55094.0,42.0692,42.0692,42.0372,42.0452,55094.0
2018-07-17 14:05:00,52.48,52.49,52.47,52.49,39955.0,42.0532,42.0612,42.0452,42.0612,39955.0
2018-07-17 14:10:00,52.48,52.49,52.47,52.48,39336.0,42.0532,42.0612,42.0452,42.0532,39336.0
2018-07-17 14:15:00,52.48,52.5,52.46,52.48,45047.0,42.0532,42.0692,42.0372,42.0532,45047.0
2018-07-17 14:20:00,52.48,52.5,52.47,52.48,18156.0,42.0532,42.0692,42.0452,42.0532,18156.0
2018-07-17 14:25:00,52.49,52.49,52.44,52.44,49588.0,42.0612,42.0612,42.0212,42.0212,49588.0
2018-07-17 14:30:00,52.44,52.44,52.4,52.43,84796.0,42.0212,42.0212,41.9891,42.0131,84796.0
2018-07-17 14:35:00,52.43,52.45,52.42,52.43,59333.0,42.0131,42.0292,42.0051,42.0131,59333.0
2018-07-17 14:40:00,52.43,52.46,52.42,52.45,138206.0,42.0131,42.0372,42.0051,42.0292,138206.0
2018-07-17 14:45:00,52.45,52.49,52.44,52.47,265517.0,42.0292,42.0612,42.0212,42.0452,265517.0
2018-07-17 14:50:00,52.47,52.48,52.46,52.46,55020.0,42.0452,42.0532,42.0372,42.0372,55020.0
2018-07-17 14:55:00,52.46,52.49,52.45,52.48,70316.0,42.0372,42.0612,42.0292,42.0532,70316.0
2018-07-17 15:00:00,52.48,52.48,52.44,52.45,177053.0,42.0532,42.0532,42.0212,42.0292,177053.0
2018-07-17 15:05:00,52.45,52.46,52.41,52.42,65268.0,42.0292,42.0372,41.9971,42.0051,65268.0
2018-07-17 15:10:00,52.42,52.44,52.41,52.42,182665.0,42.0051,42.0212,41.9971,42.0051,182665.0
2018-07-17 15:15:00,52.43,52.49,52.42,52.48,69976.0,42.0131,42.0612,42.0051,42.0532,69976.0
2018-07-17 15:20:00,52.48,52.5,52.47,52.5,129729.0,42.0532,42.0692,42.0452,42.0692,129729.0
2018-07-17 15:25:00,52.5,52.53,52.49,52.5,118833.0,42.0692,42.0933,42.0612,42.0692,118833.0
2018-07-17 15:30:00,52.5,52.51,52.46,52.48,88964.0,42.0692,42.0773,42.0372,42.0532,88964.0
2018-07-17 15:35:00,52.47,52.5,52.46,52.48,107946.0,42.0452,42.0692,42.0372,42.0532,107946.0
2018-07-17 15:40:00,52.48,52.53,52.47,52.52,143958.0,42.0532,42.0933,42.0452,42.0853,143958.0
2018-07-17 15:45:00,52.51,52.53,52.45,52.49,168900.0,42.0773,42.0933,42.0292,42.0612,168900.0
2018-07-17 15:50:00,52.48,52.49,52.44,52.45,216089.0,42.0532,42.0612,42.0212,42.0292,216089.0
2018-07-17 15:55:00,52.45,52.47,52.43,52.45,552025.0,42.0292,42.0452,42.0131,42.0292,552025.0
2018-07-18 09:30:00,52.39,52.48,52.3,52.37,242428.0,41.9811,42.0532,41.909,41.9651,242428.0
2018-07-18 09:35:00,52.38,52.43,52.28,52.33,187949.0,41.9731,42.0131,41.893,41.933,187949.0
2018-07-18 09:40:00,52.33,52.4,52.27,52.29,172648.0,41.933,41.9891,41.8849,41.901,172648.0
2018-07-18 09:45:00,52.29,52.32,52.21,52.22,88483.0,41.901,41.925,41.8369,41.8449,88483.0
2018-07-18 09:50:00,52.23,52.26,52.17,52.26,92441.0,41.8529,41.8769,41.8048,41.8769,92441.0
2018-07-18 09:55:00,52.25,52.27,52.19,52.21,104588.0,41.8689,41.8849,41.8208,41.8369,104588.0
2018-07-18 10:00:00,52.21,52.26,52.2,52.21,83901.0,41.8369,41.8769,41.8288,41.8369,83901.0
2018-07-18 10:05:00,52.21,52.22,52.14,52.18,118432.0,41.8369,41.8449,41.7808,41.8128,118432.0
2018-07-18 10:10:00,52.18,52.27,52.17,52.25,112992.0,41.8128,41.8849,41.8048,41.8689,112992.0
2018-07-18 10:15:00,52.25,52.31,52.25,52.28,107654.0,41.8689,41.917,41.8689,41.893,107654.0
2018-07-18 10:20:00,52.28,52.33,52.26,52.32,62090.0,41.893,41.933,41.8769,41.925,62090.0
2018-07-18 10:25:00,52.31,52.35,52.29,52.31,106013.0,41.917,41.949,41.901,41.917,106013.0
2018-07-18 10:30:00,52.31,52.39,52.31,52.35,87610.0,41.917,41.9811,41.917,41.949,87610.0
2018-07-18 10:35:00,52.35,52.35,52.28,52.31,82060.0,41.949,41.949,41.893,41.917,82060.0
2018-07-18 10:40:00,52.3,52.33,52.24,52.24,77872.0,41.909,41.933,41.8609,41.8609,77872.0
2018-07-18 10:45:00,52.24,52.25,52.14,52.14,112207.0,41.8609,41.8689,41.7808,41.7808,112207.0
2018-07-18 10:50:00,52.14,52.15,52.05,52.07,238644.0,41.7808,41.7888,41.7086,41.7247,238644.0
2018-07-18 10:55:00,52.06,52.09,52.03,52.09,199133.0,41.7167,41.7407,41.6926,41.7407,199133.0
2018-07-18 11:00:00,52.09,52.09,52.01,52.02,224481.0,41.7407,41.7407,41.6766,41.6846,224481.0
2018-07-18 11:05:00,52.02,52.02,51.97,52.01,207225.0,41.6846,41.6846,41.6445,41.6766,207225.0
2018-07-18 11:10:00,52.02,52.11,52.01,52.03,145388.0,41.6846,41.7567,41.6766,41.6926,145388.0
2018-07-18 11:15:00,52.02,52.03,51.96,51.97,58136.0,41.6846,41.6926,41.6365,41.6445,58136.0
2018-07-18 11:20:00,51.97,52.06,51.96,52.02,177087.0,41.6445,41.7167,41.6365,41.6846,177087.0
2018-07-18 11:25:00,52.02,52.08,52.01,52.08,196905.0,41.6846,41.7327,41.6766,41.7327,196905.0
2018-07-18 11:30:00,52.06,52.07,52.02,52.06,91283.0,41.7167,41.7247,41.6846,41.7167,91283.0
2018-07-18 11:35:00,52.07,52.11,52.07,52.09,72255.0,41.7247,41.7567,41.7247,41.7407,72255.0
2018-07-18 11:40:00,52.1,52.13,52.08,52.1,125289.0,41.7487,41.7728,41.7327,41.7487,125289.0
2018-07-18 11:45:00,52.1,52.13,52.05,52.11,191222.0,41.7487,41.7728,41.7086,41.7567,191222.0
2018-07-18 11:50:00,52.12,52.13,52.07,52.09,108937.0,41.7647,41.7728,41.7247,41.7407,108937.0
2018-07-18 11:55:00,52.09,52.12,52.06,52.11,46426.0,41.7407,41.7647,41.7167,41.7567,46426.0
2018-07-18 12:00:00,52.12,52.18,52.11,52.17,268564.0,41.7647,41.8128,41.7567,41.8048,268564.0
2018-07-18 12:05:00,52.18,52.2,52.16,52.17,89100.0,41.8128,41.8288,41.7968,41.8048,89100.0
2018-07-18 12:10:00,52.17,52.19,52.11,52.13,97106.0,41.8048,41.8208,41.7567,41.7728,97106.0
2018-07-18 12:15:00,52.13,52.18,52.13,52.16,74002.0,41.7728,41.8128,41.7728,41.7968,74002.0
2018-07-18 12:20:00,52.16,52.17,52.14,52.16,58137.0,41.7968,41.8048,41.7808,41.7968,58137.0
2018-07-18 12:25:00,52.16,52.2,52.16,52.19,73873.0,41.7968,41.8288,41.7968,41.8208,73873.0
2018-07-18 12:30:00,52.19,52.21,52.19,52.2,110275.0,41.8208,41.8369,41.8208,41.8288,110275.0
2018-07-18 12:35:00,52.2,52.23,52.2,52.21,66126.0,41.8288,41.8529,41.8288,41.8369,66126.0
2018-07-18 12:40:00,52.2,52.24,52.2,52.21,96660.0,41.8288,41.8609,41.8288,41.8369,96660.0
2018-07-18 12:45:00,52.21,52.22,52.16,52.16,164167.0,41.8369,41.8449,41.7968,41.7968,164167.0
2018-07-18 12:50:00,52.15,52.16,52.11,52.11,111319.0,41.7888,41.7968,41.7567,41.7567,111319.0
2018-07-18 12:55:00,52.11,52.12,52.08,52.08,122700.0,41.7567,41.7647,41.7327,41.7327,122700.0
2018-07-18 13:00:00,52.08,52.12,52.06,52.07,86344.0,41.7327,41.7647,41.7167,41.7247,86344.0
2018-07-18 13:05:00,52.07,52.09,52.06,52.07,111356.0,41.7247,41.7407,41.7167,41.7247,111356.0
2018-07-18 13:10:00,52.08,52.11,52.07,52.09,105910.0,41.7327,41.7567,41.7247,41.7407,105910.0
2018-07-18 13:15:00,52.1,52.14,52.08,52.12,145125.0,41.7487,41.7808,41.7327,41.7647,145125.0
2018-07-18 13:20:00,52.12,52.14,52.11,52.13,128806.0,41.7647,41.7808,41.7567,41.7728,128806.0
2018-07-18 13:25:00,52.13,52.13,52.1,52.12,38746.0,41.7728,41.7728,41.7487,41.7647,38746.0
2018-07-18 13:30:00,52.12,52.18,52.12,52.16,142702.0,41.7647,41.8128,41.7647,41.7968,142702.0
2018-07-18 13:35:00,52.16,52.17,52.15,52.16,75926.0,41.7968,41.8048,41.7888,41.7968,75926.0
2018-07-18 13:40:00,52.16,52.17,52.13,52.14,74332.0,41.7968,41.8048,41.7728,41.7808,74332.0
2018-07-18 13:45:00,52.14,52.15,52.11,52.13,66660.0,41.7808,41.7888,41.7567,41.7728,66660.0
2018-07-18 13:50:00,52.12,52.16,52.12,52.13,89124.0,41.7647,41.7968,41.7647,41.7728,89124.0
2018-07-18 13:55:00,52.13,52.17,52.12,52.15,68023.0,41.7728,41.8048,41.7647,41.7888,68023.0
2018-07-18 14:00:00,52.15,52.15,52.08,52.09,93215.0,41.7888,41.7888,41.7327,41.7407,93215.0
2018-07-18 14:05:00,52.09,52.1,52.08,52.09,42210.0,41.7407,41.7487,41.7327,41.7407,42210.0
2018-07-18 14:10:00,52.09,52.14,52.08,52.13,41968.0,41.7407,41.7808,41.7327,41.7728,41968.0
2018-07-18 14:15:00,52.13,52.17,52.12,52.14,75305.0,41.7728,41.8048,41.7647,41.7808,75305.0
2018-07-18 14:20:00,52.13,52.15,52.12,52.14,77234.0,41.7728,41.7888,41.7647,41.7808,77234.0
2018-07-18 14:25:00,52.14,52.16,52.14,52.15,101708.0,41.7808,41.7968,41.7808,41.7888,101708.0
2018-07-18 14:30:00,52.15,52.19,52.15,52.18,76508.0,41.7888,41.8208,41.7888,41.8128,76508.0
2018-07-18 14:35:00,52.18,52.18,52.16,52.18,46103.0,41.8128,41.8128,41.7968,41.8128,46103.0
2018-07-18 14:40:00,52.18,52.2,52.17,52.19,79385.0,41.8128,41.8288,41.8048,41.8208,79385.0
2018-07-18 14:45:00,52.18,52.24,52.17,52.22,60185.0,41.8128,41.8609,41.8048,41.8449,60185.0
2018-07-18 14:50:00,52.21,52.24,52.21,52.23,104019.0,41.8369,41.8609,41.8369,41.8529,104019.0
2018-07-18 14:55:00,52.23,52.24,52.21,52.21,64236.0,41.8529,41.8609,41.8369,41.8369,64236.0
2018-07-18 15:00:00,52.21,52.24,52.2,52.23,78131.0,41.8369,41.8609,41.8288,41.8529,78131.0
2018-07-18 15:05:00,52.23,52.24,52.2,52.2,59133.0,41.8529,41.8609,41.8288,41.8288,59133.0
2018-07-18 15:10:00,52.19,52.23,52.19,52.21,108363.0,41.8208,41.8529,41.8208,41.8369,108363.0
2018-07-18 15:15:00,52.21,52.23,52.21,52.22,73551.0,41.8369,41.8529,41.8369,41.8449,73551.0
2018-07-18 15:20:00,52.23,52.24,52.22,52.23,99690.0,41.8529,41.8609,41.8449,41.8529,99690.0
2018-07-18 15:25:00,52.23,52.24,52.21,52.23,41101.0,41.8529,41.8609,41.8369,41.8529,41101.0
2018-07-18 15:30:00,52.23,52.25,52.21,52.24,170395.0,41.8529,41.8689,41.8369,41.8609,170395.0
2018-07-18 15:35:00,52.23,52.24,52.2,52.23,98088.0,41.8529,41.8609,41.8288,41.8529,98088.0
2018-07-18 15:40:00,52.22,52.23,52.18,52.2,97536.0,41.8449,41.8529,41.8128,41.8288,97536.0
2018-07-18 15:45:00,52.2,52.22,52.19,52.2,157361.0,41.8288,41.8449,41.8208,41.8288,157361.0
2018-07-18 15:50:00,52.2,52.22,52.19,52.21,219628.0,41.8288,41.8449,41.8208,41.8369,219628.0
2018-07-18 15:55:00,52.21,52.22,52.16,52.18,832651.0,41.8369,41.8449,41.7968,41.8128,832651.0
2018-07-19 09:30:00,52.23,52.53,52.23,52.53,361987.0,41.8529,42.0933,41.8529,42.0933,361987.0
2018-07-19 09:35:00,52.53,52.57,52.44,52.53,195919.0,42.0933,42.1253,42.0212,42.0933,195919.0
2018-07-19 09:40:00,52.52,52.54,52.41,52.46,228463.0,42.0853,42.1013,41.9971,42.0372,228463.0
2018-07-19 09:45:00,52.46,52.53,52.41,52.52,277473.0,42.0372,42.0933,41.9971,42.0853,277473.0
2018-07-19 09:50:00,52.53,52.67,52.52,52.66,181743.0,42.0933,42.2055,42.0853,42.1975,181743.0
2018-07-19 09:55:00,52.66,52.66,52.59,52.6,222593.0,42.1975,42.1975,42.1414,42.1494,222593.0
2018-07-19 10:00:00,52.6,52.68,52.59,52.61,113532.0,42.1494,42.2135,42.1414,42.1574,113532.0
2018-07-19 10:05:00,52.62,52.73,52.61,52.71,227090.0,42.1654,42.2535,42.1574,42.2375,227090.0
2018-07-19 10:10:00,52.7,52.72,52.61,52.63,237441.0,42.2295,42.2455,42.1574,42.1734,237441.0
2018-07-19 10:15:00,52.64,52.67,52.58,52.62,129368.0,42.1814,42.2055,42.1333,42.1654,129368.0
2018-07-19 10:20:00,52.61,52.63,52.58,52.59,94749.0,42.1574,42.1734,42.1333,42.1414,94749.0
2018-07-19 10:25:00,52.59,52.65,52.58,52.61,65005.0,42.1414,42.1894,42.1333,42.1574,65005.0
2018-07-19 10:30:00,52.62,52.62,52.58,52.62,281911.0,42.1654,42.1654,42.1333,42.1654,281911.0
2018-07-19 10:35:00,52.62,52.64,52.59,52.59,113012.0,42.1654,42.1814,42.1414,42.1414,113012.0
2018-07-19 10:40:00,52.59,52.59,52.52,52.52,145725.0,42.1414,42.1414,42.0853,42.0853,145725.0
2018-07-19 10:45:00,52.52,52.59,52.51,52.58,193203.0,42.0853,42.1414,42.0773,42.1333,193203.0
2018-07-19 10:50:00,52.57,52.59,52.51,52.53,92181.0,42.1253,42.1414,42.0773,42.0933,92181.0
2018-07-19 10:55:00,52.53,52.54,52.47,52.53,131130.0,42.0933,42.1013,42.0452,42.0933,131130.0
2018-07-19 11:00:00,52.53,52.56,52.5,52.52,70338.0,42.0933,42.1173,42.0692,42.0853,70338.0
2018-07-19 11:05:00,52.52,52.55,52.47,52.55,85429.0,42.0853,42.1093,42.0452,42.1093,85429.0
2018-07-19 11:10:00,52.55,52.58,52.53,52.58,70844.0,42.1093,42.1333,42.0933,42.1333,70844.0
2018-07-19 11:15:00,52.58,52.6,52.56,52.58,72215.0,42.1333,42.1494,42.1173,42.1333,72215.0
2018-07-19 11:20:00,52.57,52.57,52.51,52.52,126700.0,42.1253,42.1253,42.0773,42.0853,126700.0
2018-07-19 11:25:00,52.53,52.57,52.51,52.54,67476.0,42.0933,42.1253,42.0773,42.1013,67476.0
2018-07-19 11:30:00,52.55,52.57,52.52,52.55,226196.0,42.1093,42.1253,42.0853,42.1093,226196.0
2018-07-19 11:35:00,52.56,52.59,52.53,52.58,48224.0,42.1173,42.1414,42.0933,42.1333,48224.0
2018-07-19 11:40:00,52.57,52.59,52.55,52.58,35013.0,42.1253,42.1414,42.1093,42.1333,35013.0
2018-07-19 11:45:00,52.58,52.63,52.58,52.6,77742.0,42.1333,42.1734,42.1333,42.1494,77742.0
2018-07-19 11:50:00,52.6,52.63,52.57,52.63,50796.0,42.1494,42.1734,42.1253,42.1734,50796.0
2018-07-19 11:55:00,52.63,52.67,52.62,52.67,138275.0,42.1734,42.2055,42.1654,42.2055,138275.0
2018-07-19 12:00:00,52.68,52.69,52.64,52.67,56618.0,42.2135,42.2215,42.1814,42.2055,56618.0
2018-07-19 12:05:00,52.68,52.73,52.68,52.71,48113.0,42.2135,42.2535,42.2135,42.2375,48113.0
2018-07-19 12:10:00,52.71,52.77,52.71,52.76,157480.0,42.2375,42.2856,42.2375,42.2776,157480.0
2018-07-19 12:15:00,52.76,52.79,52.75,52.79,43571.0,42.2776,42.3016,42.2696,42.3016,43571.0
2018-07-19 12:20:00,52.79,52.79,52.75,52.78,36822.0,42.3016,42.3016,42.2696,42.2936,36822.0
2018-07-19 12:25:00,52.78,52.82,52.77,52.82,173672.0,42.2936,42.3257,42.2856,42.3257,173672.0
2018-07-19 12:30:00,52.82,52.86,52.82,52.85,111988.0,42.3257,42.3577,42.3257,42.3497,111988.0
2018-07-19 12:35:00,52.85,52.85,52.78,52.8,51360.0,42.3497,42.3497,42.2936,42.3096,51360.0
2018-07-19 12:40:00,52.8,52.89,52.79,52.88,184520.0,42.3096,42.3818,42.3016,42.3737,184520.0
2018-07-19 12:45:00,52.88,52.92,52.86,52.92,121548.0,42.3737,42.4058,42.3577,42.4058,121548.0
2018-07-19 12:50:00,52.92,52.92,52.89,52.92,70653.0,42.4058,42.4058,42.3818,42.4058,70653.0
2018-07-19 12:55:00,52.91,52.94,52.88,52.9,92629.0,42.3978,42.4218,42.3737,42.3898,92629.0
2018-07-19 13:00:00,52.89,52.97,52.84,52.86,333026.0,42.3818,42.4459,42.3417,42.3577,333026.0
2018-07-19 13:05:00,52.87,52.93,52.86,52.9,110434.0,42.3657,42.4138,42.3577,42.3898,110434.0
2018-07-19 13:10:00,52.9,52.95,52.89,52.94,58908.0,42.3898,42.4298,42.3818,42.4218,58908.0
2018-07-19 13:15:00,52.95,52.95,52.86,52.87,61483.0,42.4298,42.4298,42.3577,42.3657,61483.0
2018-07-19 13:20:00,52.87,52.9,52.87,52.89,101020.0,42.3657,42.3898,42.3657,42.3818,101020.0
2018-07-19 13:25:00,52.89,52.91,52.88,52.9,45719.0,42.3818,42.3978,42.3737,42.3898,45719.0
2018-07-19 13:30:00,52.9,52.92,52.84,52.84,127808.0,42.3898,42.4058,42.3417,42.3417,127808.0
2018-07-19 13:35:00,52.85,52.86,52.83,52.84,203904.0,42.3497,42.3577,42.3337,42.3417,203904.0
2018-07-19 13:40:00,52.84,52.85,52.8,52.8,135508.0,42.3417,42.3497,42.3096,42.3096,135508.0
2018-07-19 13:45:00,52.79,52.8,52.76,52.76,225477.0,42.3016,42.3096,42.2776,42.2776,225477.0
2018-07-19 13:50:00,52.76,52.78,52.72,52.77,391437.0,42.2776,42.2936,42.2455,42.2856,391437.0
2018-07-19 13:55:00,52.77,52.85,52.77,52.85,59757.0,42.2856,42.3497,42.2856,42.3497,59757.0
2018-07-19 14:00:00,52.85,52.86,52.82,52.85,118927.0,42.3497,42.3577,42.3257,42.3497,118927.0
2018-07-19 14:05:00,52.85,52.91,52.84,52.89,161797.0,42.3497,42.3978,42.3417,42.3818,161797.0
2018-07-19 14:10:00,52.89,52.9,52.87,52.87,88204.0,42.3818,42.3898,42.3657,42.3657,88204.0
2018-07-19 14:15:00,52.88,52.88,52.86,52.87,71047.0,42.3737,42.3737,42.3577,42.3657,71047.0
2018-07-19 14:20:00,52.87,52.87,52.81,52.81,98974.0,42.3657,42.3657,42.3177,42.3177,98974.0
2018-07-19 14:25:00,52.82,52.84,52.8,52.81,67299.0,42.3257,42.3417,42.3096,42.3177,67299.0
2018-07-19 14:30:00,52.81,52.86,52.8,52.82,38378.0,42.3177,42.3577,42.3096,42.3257,38378.0
2018-07-19 14:35:00,52.83,52.83,52.78,52.78,53156.0,42.3337,42.3337,42.2936,42.2936,53156.0
2018-07-19 14:40:00,52.78,52.79,52.76,52.78,36149.0,42.2936,42.3016,42.2776,42.2936,36149.0
2018-07-19 14:45:00,52.77,52.8,52.76,52.79,47602.0,42.2856,42.3096,42.2776,42.3016,47602.0
2018-07-19 14:50:00,52.79,52.79,52.74,52.76,277024.0,42.3016,42.3016,42.2616,42.2776,277024.0
2018-07-19 14:55:00,52.76,52.77,52.75,52.77,50354.0,42.2776,42.2856,42.2696,42.2856,50354.0
2018-07-19 15:00:00,52.77,52.79,52.75,52.78,144130.0,42.2856,42.3016,42.2696,42.2936,144130.0
2018-07-19 15:05:00,52.78,52.84,52.78,52.83,138865.0,42.2936,42.3417,42.2936,42.3337,138865.0
2018-07-19 15:10:00,52.83,52.83,52.79,52.8,82610.0,42.3337,42.3337,42.3016,42.3096,82610.0
2018-07-19 15:15:00,52.79,52.8,52.72,52.73,102097.0,42.3016,42.3096,42.2455,42.2535,102097.0
2018-07-19 15:20:00,52.73,52.74,52.67,52.68,110179.0,42.2535,42.2616,42.2055,42.2135,110179.0
2018-07-19 15:25:00,52.68,52.72,52.68,52.72,78710.0,42.2135,42.2455,42.2135,42.2455,78710.0
2018-07-19 15:30:00,52.72,52.72,52.63,52.64,169036.0,42.2455,42.2455,42.1734,42.1814,169036.0
2018-07-19 15:35:00,52.64,52.65,52.59,52.6,131868.0,42.1814,42.1894,42.1414,42.1494,131868.0
2018-07-19 15:40:00,52.6,52.68,52.58,52.68,254734.0,42.1494,42.2135,42.1333,42.2135,254734.0
2018-07-19 15:45:00,52.68,52.68,52.62,52.63,182989.0,42.2135,42.2135,42.1654,42.1734,182989.0
2018-07-19 15:50:00,52.63,52.68,52.62,52.68,197576.0,42.1734,42.2135,42.1654,42.2135,197576.0
2018-07-19 15:55:00,52.68,52.7,52.67,52.67,651632.0,42.2135,42.2295,42.2055,42.2055,651632.0
2018-07-20 09:30:00,52.5,52.64,52.46,52.52,291163.0,42.0692,42.1814,42.0372,42.0853,291163.0
2018-07-20 09:35:00,52.52,52.52,52.31,52.34,563165.0,42.0853,42.0853,41.917,41.941,563165.0
2018-07-20 09:40:00,52.34,52.35,52.19,52.2,174968.0,41.941,41.949,41.8208,41.8288,174968.0
2018-07-20 09:45:00,52.19,52.24,52.17,52.19,353838.0,41.8208,41.8609,41.8048,41.8208,353838.0
2018-07-20 09:50:00,52.2,52.21,52.11,52.17,228949.0,41.8288,41.8369,41.7567,41.8048,228949.0
2018-07-20 09:55:00,52.17,52.2,52.16,52.19,302666.0,41.8048,41.8288,41.7968,41.8208,302666.0
2018-07-20 10:00:00,52.19,52.2,52.11,52.11,111346.0,41.8208,41.8288,41.7567,41.7567,111346.0
2018-07-20 10:05:00,52.1,52.11,52.01,52.02,154202.0,41.7487,41.7567,41.6766,41.6846,154202.0
2018-07-20 10:10:00,52.02,52.07,51.98,52.07,499955.0,41.6846,41.7247,41.6526,41.7247,499955.0
2018-07-20 10:15:00,52.07,52.1,52.03,52.08,196047.0,41.7247,41.7487,41.6926,41.7327,196047.0
2018-07-20 10:20:00,52.08,52.09,52.01,52.03,329210.0,41.7327,41.7407,41.6766,41.6926,329210.0
2018-07-20 10:25:00,52.03,52.03,51.94,52.0,264125.0,41.6926,41.6926,41.6205,41.6686,264125.0
2018-07-20 10:30:00,51.99,52.1,51.99,52.09,172977.0,41.6606,41.7487,41.6606,41.7407,172977.0
2018-07-20 10:35:00,52.09,52.15,52.06,52.14,93644.0,41.7407,41.7888,41.7167,41.7808,93644.0
2018-07-20 10:40:00,52.14,52.15,52.12,52.14,226806.0,41.7808,41.7888,41.7647,41.7808,226806.0
2018-07-20 10:45:00,52.14,52.14,52.1,52.12,370704.0,41.7808,41.7808,41.7487,41.7647,370704.0
2018-07-20 10:50:00,52.12,52.13,52.04,52.07,293762.0,41.7647,41.7728,41.7006,41.7247,293762.0
2018-07-20 10:55:00,52.08,52.08,52.04,52.05,152684.0,41.7327,41.7327,41.7006,41.7086,152684.0
2018-07-20 11:00:00,52.04,52.05,52.0,52.03,162280.0,41.7006,41.7086,41.6686,41.6926,162280.0
2018-07-20 11:05:00,52.03,52.04,51.96,51.96,79995.0,41.6926,41.7006,41.6365,41.6365,79995.0
2018-07-20 11:10:00,51.97,52.08,51.94,52.07,220405.0,41.6445,41.7327,41.6205,41.7247,220405.0
2018-07-20 11:15:00,52.07,52.31,52.07,52.3,983330.0,41.7247,41.917,41.7247,41.909,983330.0
2018-07-20 11:20:00,52.3,52.33,52.17,52.2,628701.0,41.909,41.933,41.8048,41.8288,628701.0
2018-07-20 11:25:00,52.21,52.27,52.21,52.24,213838.0,41.8369,41.8849,41.8369,41.8609,213838.0
2018-07-20 11:30:00,52.23,52.26,52.2,52.23,113398.0,41.8529,41.8769,41.8288,41.8529,113398.0
2018-07-20 11:35:00,52.22,52.24,52.19,52.23,109424.0,41.8449,41.8609,41.8208,41.8529,109424.0
2018-07-20 11:40:00,52.23,52.26,52.22,52.24,58231.0,41.8529,41.8769,41.8449,41.8609,58231.0
2018-07-20 11:45:00,52.23,52.3,52.23,52.29,134549.0,41.8529,41.909,41.8529,41.901,134549.0
2018-07-20 11:50:00,52.29,52.31,52.28,52.31,164043.0,41.901,41.917,41.893,41.917,164043.0
2018-07-20 11:55:00,52.31,52.33,52.28,52.29,147398.0,41.917,41.933,41.893,41.901,147398.0
2018-07-20 12:00:00,52.3,52.36,52.3,52.32,114497.0,41.909,41.9571,41.909,41.925,114497.0
2018-07-20 12:05:00,52.31,52.32,52.28,52.29,46047.0,41.917,41.925,41.893,41.901,46047.0
2018-07-20 12:10:00,52.29,52.37,52.29,52.34,95320.0,41.901,41.9651,41.901,41.941,95320.0
2018-07-20 12:15:00,52.34,52.35,52.29,52.31,75589.0,41.941,41.949,41.901,41.917,75589.0
2018-07-20 12:20:00,52.31,52.35,52.3,52.35,92374.0,41.917,41.949,41.909,41.949,92374.0
2018-07-20 12:25:00,52.35,52.37,52.33,52.36,49640.0,41.949,41.9651,41.933,41.9571,49640.0
2018-07-20 12:30:00,52.36,52.36,52.28,52.3,50326.0,41.9571,41.9571,41.893,41.909,50326.0
2018-07-20 12:35:00,52.3,52.3,52.25,52.26,55674.0,41.909,41.909,41.8689,41.8769,55674.0
2018-07-20 12:40:00,52.26,52.31,52.26,52.29,38154.0,41.8769,41.917,41.8769,41.901,38154.0
2018-07-20 12:45:00,52.29,52.3,52.26,52.29,48231.0,41.901,41.909,41.8769,41.901,48231.0
2018-07-20 12:50:00,52.29,52.3,52.24,52.26,54710.0,41.901,41.909,41.8609,41.8769,54710.0
2018-07-20 12:55:00,52.26,52.27,52.22,52.23,98840.0,41.8769,41.8849,41.8449,41.8529,98840.0
2018-07-20 13:00:00,52.23,52.23,52.19,52.21,36381.0,41.8529,41.8529,41.8208,41.8369,36381.0
2018-07-20 13:05:00,52.2,52.23,52.2,52.22,58270.0,41.8288,41.8529,41.8288,41.8449,58270.0
2018-07-20 13:10:00,52.22,52.24,52.21,52.22,28187.0,41.8449,41.8609,41.8369,41.8449,28187.0
2018-07-20 13:15:00,52.22,52.22,52.2,52.2,23116.0,41.8449,41.8449,41.8288,41.8288,23116.0
2018-07-20 13:20:00,52.21,52.21,52.16,52.16,75542.0,41.8369,41.8369,41.7968,41.7968,75542.0
2018-07-20 13:25:00,52.16,52.23,52.16,52.21,59476.0,41.7968,41.8529,41.7968,41.8369,59476.0
2018-07-20 13:30:00,52.21,52.21,52.17,52.18,23658.0,41.8369,41.8369,41.8048,41.8128,23658.0
2018-07-20 13:35:00,52.18,52.18,52.13,52.13,43723.0,41.8128,41.8128,41.7728,41.7728,43723.0
2018-07-20 13:40:00,52.13,52.14,52.12,52.13,44175.0,41.7728,41.7808,41.7647,41.7728,44175.0
2018-07-20 13:45:00,52.13,52.13,52.07,52.07,40904.0,41.7728,41.7728,41.7247,41.7247,40904.0
2018-07-20 13:50:00,52.08,52.13,52.07,52.12,143970.0,41.7327,41.7728,41.7247,41.7647,143970.0
2018-07-20 13:55:00,52.11,52.16,52.11,52.16,208539.0,41.7567,41.7968,41.7567,41.7968,208539.0
2018-07-20 14:00:00,52.16,52.18,52.15,52.18,133294.0,41.7968,41.8128,41.7888,41.8128,133294.0
2018-07-20 14:05:00,52.19,52.23,52.18,52.18,121827.0,41.8208,41.8529,41.8128,41.8128,121827.0
2018-07-20 14:10:00,52.18,52.2,52.15,52.17,129998.0,41.8128,41.8288,41.7888,41.8048,129998.0
2018-07-20 14:15:00,52.17,52.21,52.17,52.21,78437.0,41.8048,41.8369,41.8048,41.8369,78437.0
2018-07-20 14:20:00,52.21,52.25,52.2,52.25,90160.0,41.8369,41.8689,41.8288,41.8689,90160.0
2018-07-20 14:25:00,52.25,52.25,52.2,52.22,54592.0,41.8689,41.8689,41.8288,41.8449,54592.0
2018-07-20 14:30:00,52.22,52.23,52.18,52.18,109307.0,41.8449,41.8529,41.8128,41.8128,109307.0
2018-07-20 14:35:00,52.18,52.22,52.15,52.2,76969.0,41.8128,41.8449,41.7888,41.8288,76969.0
2018-07-20 14:40:00,52.2,52.21,52.18,52.2,61680.0,41.8288,41.8369,41.8128,41.8288,61680.0
2018-07-20 14:45:00,52.2,52.25,52.2,52.25,53921.0,41.8288,41.8689,41.8288,41.8689,53921.0
2018-07-20 14:50:00,52.25,52.27,52.25,52.26,87487.0,41.8689,41.8849,41.8689,41.8769,87487.0
2018-07-20 14:55:00,52.27,52.27,52.24,52.25,43894.0,41.8849,41.8849,41.8609,41.8689,43894.0
2018-07-20 15:00:00,52.25,52.26,52.21,52.22,60968.0,41.8689,41.8769,41.8369,41.8449,60968.0
2018-07-20 15:05:00,52.22,52.23,52.18,52.22,61884.0,41.8449,41.8529,41.8128,41.8449,61884.0
2018-07-20 15:10:00,52.22,52.24,52.21,52.23,96667.0,41.8449,41.8609,41.8369,41.8529,96667.0
2018-07-20 15:15:00,52.24,52.27,52.23,52.26,79709.0,41.8609,41.8849,41.8529,41.8769,79709.0
2018-07-20 15:20:00,52.26,52.27,52.23,52.27,75684.0,41.8769,41.8849,41.8529,41.8849,75684.0
2018-07-20 15:25:00,52.27,52.27,52.23,52.24,192225.0,41.8849,41.8849,41.8529,41.8609,192225.0
2018-07-20 15:30:00,52.25,52.28,52.24,52.27,205381.0,41.8689,41.893,41.8609,41.8849,205381.0
2018-07-20 15:35:00,52.27,52.29,52.26,52.29,201242.0,41.8849,41.901,41.8769,41.901,201242.0
2018-07-20 15:40:00,52.29,52.35,52.29,52.33,180010.0,41.901,41.949,41.901,41.933,180010.0
2018-07-20 15:45:00,52.33,52.37,52.31,52.34,395370.0,41.933,41.9651,41.917,41.941,395370.0
2018-07-20 15:50:00,52.33,52.36,52.31,52.32,534288.0,41.933,41.9571,41.917,41.925,534288.0
2018-07-20 15:55:00,52.31,52.34,52.26,52.28,891551.0,41.917,41.941,41.8769,41.893,891551.0
2018-07-23 09:30:00,52.3,52.4,52.24,52.28,375702.0,41.909,41.9891,41.8609,41.893,375702.0
2018-07-23 09:35:00,52.28,52.34,52.23,52.26,505632.0,41.893,41.941,41.8529,41.8769,505632.0
2018-07-23 09:40:00,52.26,52.32,52.21,52.29,522419.0,41.8769,41.925,41.8369,41.901,522419.0
2018-07-23 09:45:00,52.29,52.36,52.22,52.35,196812.0,41.901,41.9571,41.8449,41.949,196812.0
2018-07-23 09:50:00,52.35,52.37,52.22,52.23,188864.0,41.949,41.9651,41.8449,41.8529,188864.0
2018-07-23 09:55:00,52.24,52.25,52.18,52.22,222031.0,41.8609,41.8689,41.8128,41.8449,222031.0
2018-07-23 10:00:00,52.23,52.26,52.13,52.14,381380.0,41.8529,41.8769,41.7728,41.7808,381380.0
2018-07-23 10:05:00,52.15,52.18,52.02,52.02,136160.0,41.7888,41.8128,41.6846,41.6846,136160.0
2018-07-23 10:10:00,52.02,52.08,51.97,51.98,259974.0,41.6846,41.7327,41.6445,41.6526,259974.0
2018-07-23 10:15:00,51.99,52.02,51.94,52.01,167967.0,41.6606,41.6846,41.6205,41.6766,167967.0
2018-07-23 10:20:00,52.01,52.03,51.87,51.9,214524.0,41.6766,41.6926,41.5644,41.5884,214524.0
2018-07-23 10:25:00,51.89,51.94,51.84,51.91,525349.0,41.5804,41.6205,41.5404,41.5965,525349.0
2018-07-23 10:30:00,51.92,51.95,51.87,51.87,120135.0,41.6045,41.6285,41.5644,41.5644,120135.0
2018-07-23 10:35:00,51.87,51.92,51.87,51.89,107212.0,41.5644,41.6045,41.5644,41.5804,107212.0
2018-07-23 10:40:00,51.89,51.99,51.86,51.97,148455.0,41.5804,41.6606,41.5564,41.6445,148455.0
2018-07-23 10:45:00,51.96,52.04,51.93,52.02,161140.0,41.6365,41.7006,41.6125,41.6846,161140.0
2018-07-23 10:50:00,52.01,52.03,51.95,52.0,96568.0,41.6766,41.6926,41.6285,41.6686,96568.0
2018-07-23 10:55:00,52.0,52.05,51.99,52.01,47752.0,41.6686,41.7086,41.6606,41.6766,47752.0
2018-07-23 11:00:00,52.01,52.01,51.89,51.9,93616.0,41.6766,41.6766,41.5804,41.5884,93616.0
2018-07-23 11:05:00,51.91,51.94,51.87,51.94,139969.0,41.5965,41.6205,41.5644,41.6205,139969.0
2018-07-23 11:10:00,51.93,51.99,51.92,51.98,58896.0,41.6125,41.6606,41.6045,41.6526,58896.0
2018-07-23 11:15:00,51.98,52.04,51.95,52.0,69482.0,41.6526,41.7006,41.6285,41.6686,69482.0
2018-07-23 11:20:00,52.01,52.01,51.94,51.95,76824.0,41.6766,41.6766,41.6205,41.6285,76824.0
2018-07-23 11:25:00,51.94,51.94,51.86,51.87,115237.0,41.6205,41.6205,41.5564,41.5644,115237.0
2018-07-23 11:30:00,51.87,51.87,51.82,51.83,126747.0,41.5644,41.5644,41.5243,41.5324,126747.0
2018-07-23 11:35:00,51.83,51.87,51.79,51.86,95173.0,41.5324,41.5644,41.5003,41.5564,95173.0
2018-07-23 11:40:00,51.87,51.89,51.83,51.86,72601.0,41.5644,41.5804,41.5324,41.5564,72601.0
2018-07-23 11:45:00,51.85,51.86,51.82,51.82,56129.0,41.5484,41.5564,41.5243,41.5243,56129.0
2018-07-23 11:50:00,51.82,51.82,51.76,51.79,55904.0,41.5243,41.5243,41.4763,41.5003,55904.0
2018-07-23 11:55:00,51.79,51.79,51.74,51.77,89605.0,41.5003,41.5003,41.4602,41.4843,89605.0
2018-07-23 12:00:00,51.78,51.79,51.74,51.75,54215.0,41.4923,41.5003,41.4602,41.4683,54215.0
2018-07-23 12:05:00,51.75,51.84,51.75,51.84,67102.0,41.4683,41.5404,41.4683,41.5404,67102.0
2018-07-23 12:10:00,51.84,51.84,51.78,51.8,82799.0,41.5404,41.5404,41.4923,41.5083,82799.0
2018-07-23 12:15:00,51.8,51.82,51.77,51.8,200967.0,41.5083,41.5243,41.4843,41.5083,200967.0
2018-07-23 12:20:00,51.8,51.85,51.79,51.79,191481.0,41.5083,41.5484,41.5003,41.5003,191481.0
2018-07-23 12:25:00,51.79,51.82,51.78,51.79,104371.0,41.5003,41.5243,41.4923,41.5003,104371.0
2018-07-23 12:30:00,51.78,51.84,51.78,51.81,103083.0,41.4923,41.5404,41.4923,41.5163,103083.0
2018-07-23 12:35:00,51.81,51.86,51.8,51.86,45636.0,41.5163,41.5564,41.5083,41.5564,45636.0
2018-07-23 12:40:00,51.86,51.87,51.84,51.86,73965.0,41.5564,41.5644,41.5404,41.5564,73965.0
2018-07-23 12:45:00,51.85,51.89,51.85,51.89,89758.0,41.5484,41.5804,41.5484,41.5804,89758.0
2018-07-23 12:50:00,51.88,51.89,51.86,51.88,111716.0,41.5724,41.5804,41.5564,41.5724,111716.0
2018-07-23 12:55:00,51.89,51.9,51.88,51.89,49247.0,41.5804,41.5884,41.5724,41.5804,49247.0
2018-07-23 13:00:00,51.89,51.9,51.87,51.88,51016.0,41.5804,41.5884,41.5644,41.5724,51016.0
2018-07-23 13:05:00,51.88,51.89,51.85,51.86,377628.0,41.5724,41.5804,41.5484,41.5564,377628.0
2018-07-23 13:10:00,51.86,51.87,51.84,51.86,28243.0,41.5564,41.5644,41.5404,41.5564,28243.0
2018-07-23 13:15:00,51.87,51.88,51.86,51.88,72798.0,41.5644,41.5724,41.5564,41.5724,72798.0
2018-07-23 13:20:00,51.88,51.89,51.85,51.89,64553.0,41.5724,41.5804,41.5484,41.5804,64553.0
2018-07-23 13:25:00,51.88,51.89,51.86,51.87,20950.0,41.5724,41.5804,41.5564,41.5644,20950.0
2018-07-23 13:30:00,51.87,51.94,51.85,51.89,553760.0,41.5644,41.6205,41.5484,41.5804,553760.0
2018-07-23 13:35:00,51.89,51.96,51.88,51.96,215848.0,41.5804,41.6365,41.5724,41.6365,215848.0
2018-07-23 13:40:00,51.96,51.96,51.94,51.94,20023.0,41.6365,41.6365,41.6205,41.6205,20023.0
2018-07-23 13:45:00,51.94,51.94,51.91,51.94,42714.0,41.6205,41.6205,41.5965,41.6205,42714.0
2018-07-23 13:50:00,51.94,52.0,51.94,52.0,54892.0,41.6205,41.6686,41.6205,41.6686,54892.0
2018-07-23 13:55:00,52.0,52.04,52.0,52.03,41592.0,41.6686,41.7006,41.6686,41.6926,41592.0
2018-07-23 14:00:00,52.03,52.04,51.99,52.04,57630.0,41.6926,41.7006,41.6606,41.7006,57630.0
2018-07-23 14:05:00,52.04,52.08,52.01,52.02,796334.0,41.7006,41.7327,41.6766,41.6846,796334.0
2018-07-23 14:10:00,52.02,52.07,52.01,52.03,176443.0,41.6846,41.7247,41.6766,41.6926,176443.0
2018-07-23 14:15:00,52.04,52.04,51.98,51.98,65140.0,41.7006,41.7006,41.6526,41.6526,65140.0
2018-07-23 14:20:00,51.98,52.01,51.95,51.98,88053.0,41.6526,41.6766,41.6285,41.6526,88053.0
2018-07-23 14:25:00,51.97,52.05,51.97,52.03,894819.0,41.6445,41.7086,41.6445,41.6926,894819.0
2018-07-23 14:30:00,52.03,52.04,52.02,52.03,37546.0,41.6926,41.7006,41.6846,41.6926,37546.0
2018-07-23 14:35:00,52.04,52.05,52.02,52.03,27633.0,41.7006,41.7086,41.6846,41.6926,27633.0
2018-07-23 14:40:00,52.03,52.03,52.0,52.0,31947.0,41.6926,41.6926,41.6686,41.6686,31947.0
2018-07-23 14:45:00,52.0,52.0,51.94,51.97,173176.0,41.6686,41.6686,41.6205,41.6445,173176.0
2018-07-23 14:50:00,51.96,52.0,51.94,51.98,78666.0,41.6365,41.6686,41.6205,41.6526,78666.0
2018-07-23 14:55:00,51.98,52.0,51.96,51.98,41333.0,41.6526,41.6686,41.6365,41.6526,41333.0
2018-07-23 15:00:00,51.99,51.99,51.96,51.98,59757.0,41.6606,41.6606,41.6365,41.6526,59757.0
2018-07-23 15:05:00,51.98,52.01,51.98,52.01,86271.0,41.6526,41.6766,41.6526,41.6766,86271.0
2018-07-23 15:10:00,52.01,52.02,51.98,52.0,108533.0,41.6766,41.6846,41.6526,41.6686,108533.0
2018-07-23 15:15:00,52.0,52.01,51.99,52.0,110717.0,41.6686,41.6766,41.6606,41.6686,110717.0
2018-07-23 15:20:00,52.0,52.03,51.95,51.96,163036.0,41.6686,41.6926,41.6285,41.6365,163036.0
2018-07-23 15:25:00,51.96,51.96,51.9,51.93,198461.0,41.6365,41.6365,41.5884,41.6125,198461.0
2018-07-23 15:30:00,51.93,51.95,51.91,51.91,188988.0,41.6125,41.6285,41.5965,41.5965,188988.0
2018-07-23 15:35:00,51.92,51.96,51.91,51.94,140142.0,41.6045,41.6365,41.5965,41.6205,140142.0
2018-07-23 15:40:00,51.94,51.97,51.92,51.92,156369.0,41.6205,41.6445,41.6045,41.6045,156369.0
2018-07-23 15:45:00,51.93,51.98,51.92,51.98,419775.0,41.6125,41.6526,41.6045,41.6526,419775.0
2018-07-23 15:50:00,51.98,52.0,51.97,51.98,265353.0,41.6526,41.6686,41.6445,41.6526,265353.0
2018-07-23 15:55:00,51.98,52.01,51.91,51.94,708351.0,41.6526,41.6766,41.5965,41.6205,708351.0
2018-07-24 09:30:00,51.78,51.82,51.38,51.4,620036.0,41.4923,41.5243,41.1718,41.1878,620036.0
2018-07-24 09:35:00,51.39,51.5,51.35,51.45,431559.0,41.1798,41.2679,41.1477,41.2279,431559.0
2018-07-24 09:40:00,51.46,51.55,51.39,51.39,318804.0,41.2359,41.308,41.1798,41.1798,318804.0
2018-07-24 09:45:00,51.39,51.41,51.23,51.32,231704.0,41.1798,41.1958,41.0516,41.1237,231704.0
2018-07-24 09:50:00,51.33,51.34,51.26,51.33,154257.0,41.1317,41.1397,41.0756,41.1317,154257.0
2018-07-24 09:55:00,51.32,51.42,51.32,51.37,155482.0,41.1237,41.2038,41.1237,41.1638,155482.0
2018-07-24 10:00:00,51.38,51.48,51.37,51.47,163438.0,41.1718,41.2519,41.1638,41.2439,163438.0
2018-07-24 10:05:00,51.48,51.48,51.35,51.36,134396.0,41.2519,41.2519,41.1477,41.1557,134396.0
2018-07-24 10:10:00,51.36,51.37,51.18,51.19,306633.0,41.1557,41.1638,41.0115,41.0195,306633.0
2018-07-24 10:15:00,51.18,51.25,51.18,51.23,261970.0,41.0115,41.0676,41.0115,41.0516,261970.0
2018-07-24 10:20:00,51.23,51.38,51.23,51.33,230425.0,41.0516,41.1718,41.0516,41.1317,230425.0
2018-07-24 10:25:00,51.33,51.38,51.3,51.34,264942.0,41.1317,41.1718,41.1077,41.1397,264942.0
2018-07-24 10:30:00,51.35,51.38,51.27,51.34,156140.0,41.1477,41.1718,41.0836,41.1397,156140.0
2018-07-24 10:35:00,51.34,51.34,51.26,51.32,96041.0,41.1397,41.1397,41.0756,41.1237,96041.0
2018-07-24 10:40:00,51.32,51.36,51.31,51.33,79101.0,41.1237,41.1557,41.1157,41.1317,79101.0
2018-07-24 10:45:00,51.34,51.44,51.34,51.42,109730.0,41.1397,41.2198,41.1397,41.2038,109730.0
2018-07-24 10:50:00,51.42,51.43,51.37,51.4,105389.0,41.2038,41.2118,41.1638,41.1878,105389.0
2018-07-24 10:55:00,51.4,51.4,51.34,51.39,167775.0,41.1878,41.1878,41.1397,41.1798,167775.0
2018-07-24 11:00:00,51.39,51.41,51.33,51.37,225360.0,41.1798,41.1958,41.1317,41.1638,225360.0
2018-07-24 11:05:00,51.37,51.4,51.35,51.4,137271.0,41.1638,41.1878,41.1477,41.1878,137271.0
2018-07-24 11:10:00,51.4,51.49,51.39,51.4,193994.0,41.1878,41.2599,41.1798,41.1878,193994.0
2018-07-24 11:15:00,51.4,51.45,51.36,51.38,221109.0,41.1878,41.2279,41.1557,41.1718,221109.0
2018-07-24 11:20:00,51.38,51.45,51.37,51.43,264357.0,41.1718,41.2279,41.1638,41.2118,264357.0
2018-07-24 11:25:00,51.43,51.44,51.4,51.44,73470.0,41.2118,41.2198,41.1878,41.2198,73470.0
2018-07-24 11:30:00,51.44,51.48,51.42,51.47,81252.0,41.2198,41.2519,41.2038,41.2439,81252.0
2018-07-24 11:35:00,51.46,51.55,51.45,51.48,202501.0,41.2359,41.308,41.2279,41.2519,202501.0
2018-07-24 11:40:00,51.49,51.5,51.43,51.46,323036.0,41.2599,41.2679,41.2118,41.2359,323036.0
2018-07-24 11:45:00,51.47,51.52,51.46,51.51,98625.0,41.2439,41.2839,41.2359,41.2759,98625.0
2018-07-24 11:50:00,51.5,51.52,51.48,51.49,64602.0,41.2679,41.2839,41.2519,41.2599,64602.0
2018-07-24 11:55:00,51.5,51.53,51.48,51.51,86914.0,41.2679,41.292,41.2519,41.2759,86914.0
2018-07-24 12:00:00,51.51,51.59,51.51,51.58,101311.0,41.2759,41.34,41.2759,41.332,101311.0
2018-07-24 12:05:00,51.58,51.64,51.58,51.62,157567.0,41.332,41.3801,41.332,41.3641,157567.0
2018-07-24 12:10:00,51.62,51.75,51.62,51.74,284834.0,41.3641,41.4683,41.3641,41.4602,284834.0
2018-07-24 12:15:00,51.74,51.74,51.69,51.71,90567.0,41.4602,41.4602,41.4202,41.4362,90567.0
2018-07-24 12:20:00,51.72,51.74,51.65,51.67,43486.0,41.4442,41.4602,41.3881,41.4041,43486.0
2018-07-24 12:25:00,51.67,51.72,51.67,51.72,28241.0,41.4041,41.4442,41.4041,41.4442,28241.0
2018-07-24 12:30:00,51.72,51.75,51.7,51.71,69858.0,41.4442,41.4683,41.4282,41.4362,69858.0
2018-07-24 12:35:00,51.7,51.72,51.69,51.7,28936.0,41.4282,41.4442,41.4202,41.4282,28936.0
2018-07-24 12:40:00,51.7,51.75,51.69,51.73,67956.0,41.4282,41.4683,41.4202,41.4522,67956.0
2018-07-24 12:45:00,51.74,51.83,51.74,51.79,121779.0,41.4602,41.5324,41.4602,41.5003,121779.0
2018-07-24 12:50:00,51.79,51.82,51.76,51.76,53208.0,41.5003,41.5243,41.4763,41.4763,53208.0
2018-07-24 12:55:00,51.76,51.79,51.73,51.78,92000.0,41.4763,41.5003,41.4522,41.4923,92000.0
2018-07-24 13:00:00,51.78,51.84,51.76,51.84,59387.0,41.4923,41.5404,41.4763,41.5404,59387.0
2018-07-24 13:05:00,51.85,51.87,51.73,51.73,69323.0,41.5484,41.5644,41.4522,41.4522,69323.0
2018-07-24 13:10:00,51.73,51.78,51.71,51.71,192819.0,41.4522,41.4923,41.4362,41.4362,192819.0
2018-07-24 13:15:00,51.71,51.72,51.67,51.71,66442.0,41.4362,41.4442,41.4041,41.4362,66442.0
2018-07-24 13:20:00,51.71,51.71,51.67,51.7,80825.0,41.4362,41.4362,41.4041,41.4282,80825.0
2018-07-24 13:25:00,51.7,51.73,51.67,51.69,84116.0,41.4282,41.4522,41.4041,41.4202,84116.0
2018-07-24 13:30:00,51.69,51.7,51.61,51.65,82959.0,41.4202,41.4282,41.3561,41.3881,82959.0
2018-07-24 13:35:00,51.65,51.69,51.63,51.65,39941.0,41.3881,41.4202,41.3721,41.3881,39941.0
2018-07-24 13:40:00,51.65,51.68,51.63,51.67,79963.0,41.3881,41.4122,41.3721,41.4041,79963.0
2018-07-24 13:45:00,51.67,51.67,51.62,51.66,93003.0,41.4041,41.4041,41.3641,41.3961,93003.0
2018-07-24 13:50:00,51.65,51.66,51.6,51.64,98174.0,41.3881,41.3961,41.3481,41.3801,98174.0
2018-07-24 13:55:00,51.64,51.69,51.62,51.67,59026.0,41.3801,41.4202,41.3641,41.4041,59026.0
2018-07-24 14:00:00,51.66,51.7,51.63,51.7,65994.0,41.3961,41.4282,41.3721,41.4282,65994.0
2018-07-24 14:05:00,51.7,51.71,51.64,51.65,56092.0,41.4282,41.4362,41.3801,41.3881,56092.0
2018-07-24 14:10:00,51.65,51.65,51.59,51.61,170372.0,41.3881,41.3881,41.34,41.3561,170372.0
2018-07-24 14:15:00,51.6,51.7,51.6,51.67,458078.0,41.3481,41.4282,41.3481,41.4041,458078.0
2018-07-24 14:20:00,51.67,51.71,51.66,51.7,65160.0,41.4041,41.4362,41.3961,41.4282,65160.0
2018-07-24 14:25:00,51.7,51.71,51.66,51.67,35024.0,41.4282,41.4362,41.3961,41.4041,35024.0
2018-07-24 14:30:00,51.67,51.72,51.66,51.71,71350.0,41.4041,41.4442,41.3961,41.4362,71350.0
2018-07-24 14:35:00,51.71,51.72,51.68,51.71,147416.0,41.4362,41.4442,41.4122,41.4362,147416.0
2018-07-24 14:40:00,51.7,51.77,51.7,51.73,193484.0,41.4282,41.4843,41.4282,41.4522,193484.0
2018-07-24 14:45:00,51.73,51.75,51.71,51.72,179512.0,41.4522,41.4683,41.4362,41.4442,179512.0
2018-07-24 14:50:00,51.71,51.78,51.69,51.77,148765.0,41.4362,41.4923,41.4202,41.4843,148765.0
2018-07-24 14:55:00,51.77,51.8,51.74,51.79,158251.0,41.4843,41.5083,41.4602,41.5003,158251.0
2018-07-24 15:00:00,51.79,51.82,51.77,51.8,70202.0,41.5003,41.5243,41.4843,41.5083,70202.0
2018-07-24 15:05:00,51.8,51.83,51.79,51.82,132921.0,41.5083,41.5324,41.5003,41.5243,132921.0
2018-07-24 15:10:00,51.82,51.84,51.79,51.8,64199.0,41.5243,41.5404,41.5003,41.5083,64199.0
2018-07-24 15:15:00,51.8,51.83,51.78,51.83,122185.0,41.5083,41.5324,41.4923,41.5324,122185.0
2018-07-24 15:20:00,51.83,51.86,51.8,51.82,145687.0,41.5324,41.5564,41.5083,41.5243,145687.0
2018-07-24 15:25:00,51.82,51.9,51.8,51.87,360921.0,41.5243,41.5884,41.5083,41.5644,360921.0
2018-07-24 15:30:00,51.86,52.09,51.86,52.08,790584.0,41.5564,41.7407,41.5564,41.7327,790584.0
2018-07-24 15:35:00,52.07,52.26,52.04,52.18,386931.0,41.7247,41.8769,41.7006,41.8128,386931.0
2018-07-24 15:40:00,52.19,52.19,52.04,52.07,581106.0,41.8208,41.8208,41.7006,41.7247,581106.0
2018-07-24 15:45:00,52.06,52.06,52.0,52.05,297145.0,41.7167,41.7167,41.6686,41.7086,297145.0
2018-07-24 15:50:00,52.05,52.12,52.04,52.12,571335.0,41.7086,41.7647,41.7006,41.7647,571335.0
2018-07-24 15:55:00,52.13,52.15,52.08,52.1,1582633.0,41.7728,41.7888,41.7327,41.7487,1582633.0
2018-07-25 09:30:00,52.09,52.12,51.93,52.12,371932.0,41.7407,41.7647,41.6125,41.7647,371932.0
2018-07-25 09:35:00,52.12,52.19,52.01,52.19,266696.0,41.7647,41.8208,41.6766,41.8208,266696.0
2018-07-25 09:40:00,52.19,52.28,52.17,52.28,89420.0,41.8208,41.893,41.8048,41.893,89420.0
2018-07-25 09:45:00,52.26,52.28,52.16,52.19,159107.0,41.8769,41.893,41.7968,41.8208,159107.0
2018-07-25 09:50:00,52.18,52.24,52.1,52.24,384935.0,41.8128,41.8609,41.7487,41.8609,384935.0
2018-07-25 09:55:00,52.24,52.31,52.16,52.18,219612.0,41.8609,41.917,41.7968,41.8128,219612.0
2018-07-25 10:00:00,52.18,52.24,52.17,52.22,105492.0,41.8128,41.8609,41.8048,41.8449,105492.0
2018-07-25 10:05:00,52.22,52.28,52.19,52.24,157366.0,41.8449,41.893,41.8208,41.8609,157366.0
2018-07-25 10:10:00,52.23,52.32,52.23,52.24,96309.0,41.8529,41.925,41.8529,41.8609,96309.0
2018-07-25 10:15:00,52.23,52.28,52.22,52.26,107243.0,41.8529,41.893,41.8449,41.8769,107243.0
2018-07-25 10:20:00,52.26,52.35,52.23,52.34,115354.0,41.8769,41.949,41.8529,41.941,115354.0
2018-07-25 10:25:00,52.34,52.4,52.33,52.38,176138.0,41.941,41.9891,41.933,41.9731,176138.0
2018-07-25 10:30:00,52.39,52.42,52.35,52.42,139145.0,41.9811,42.0051,41.949,42.0051,139145.0
2018-07-25 10:35:00,52.43,52.43,52.33,52.33,171036.0,42.0131,42.0131,41.933,41.933,171036.0
2018-07-25 10:40:00,52.33,52.36,52.28,52.35,360271.0,41.933,41.9571,41.893,41.949,360271.0
2018-07-25 10:45:00,52.36,52.38,52.3,52.32,118589.0,41.9571,41.9731,41.909,41.925,118589.0
2018-07-25 10:50:00,52.32,52.37,52.29,52.3,174048.0,41.925,41.9651,41.901,41.909,174048.0
2018-07-25 10:55:00,52.3,52.3,52.22,52.29,102627.0,41.909,41.909,41.8449,41.901,102627.0
2018-07-25 11:00:00,52.29,52.35,52.28,52.32,186425.0,41.901,41.949,41.893,41.925,186425.0
2018-07-25 11:05:00,52.32,52.49,52.32,52.48,301393.0,41.925,42.0612,41.925,42.0532,301393.0
2018-07-25 11:10:00,52.49,52.51,52.38,52.4,187826.0,42.0612,42.0773,41.9731,41.9891,187826.0
2018-07-25 11:15:00,52.4,52.43,52.38,52.42,250360.0,41.9891,42.0131,41.9731,42.0051,250360.0
2018-07-25 11:20:00,52.43,52.45,52.38,52.44,146882.0,42.0131,42.0292,41.9731,42.0212,146882.0
2018-07-25 11:25:00,52.43,52.45,52.38,52.38,191484.0,42.0131,42.0292,41.9731,41.9731,191484.0
2018-07-25 11:30:00,52.38,52.43,52.35,52.42,136323.0,41.9731,42.0131,41.949,42.0051,136323.0
2018-07-25 11:35:00,52.41,52.45,52.4,52.41,160690.0,41.9971,42.0292,41.9891,41.9971,160690.0
2018-07-25 11:40:00,52.42,52.44,52.35,52.35,63848.0,42.0051,42.0212,41.949,41.949,63848.0
2018-07-25 11:45:00,52.35,52.35,52.3,52.3,112239.0,41.949,41.949,41.909,41.909,112239.0
2018-07-25 11:50:00,52.3,52.31,52.25,52.25,229454.0,41.909,41.917,41.8689,41.8689,229454.0
2018-07-25 11:55:00,52.25,52.27,52.2,52.23,89584.0,41.8689,41.8849,41.8288,41.8529,89584.0
2018-07-25 12:00:00,52.22,52.23,52.17,52.18,88540.0,41.8449,41.8529,41.8048,41.8128,88540.0
2018-07-25 12:05:00,52.18,52.19,52.15,52.16,55011.0,41.8128,41.8208,41.7888,41.7968,55011.0
2018-07-25 12:10:00,52.16,52.17,52.11,52.15,66576.0,41.7968,41.8048,41.7567,41.7888,66576.0
2018-07-25 12:15:00,52.15,52.19,52.13,52.18,150389.0,41.7888,41.8208,41.7728,41.8128,150389.0
2018-07-25 12:20:00,52.17,52.18,52.12,52.14,126210.0,41.8048,41.8128,41.7647,41.7808,126210.0
2018-07-25 12:25:00,52.15,52.16,52.13,52.15,45669.0,41.7888,41.7968,41.7728,41.7888,45669.0
2018-07-25 12:30:00,52.15,52.16,52.11,52.14,114454.0,41.7888,41.7968,41.7567,41.7808,114454.0
2018-07-25 12:35:00,52.14,52.17,52.13,52.14,51147.0,41.7808,41.8048,41.7728,41.7808,51147.0
2018-07-25 12:40:00,52.14,52.17,52.12,52.17,52013.0,41.7808,41.8048,41.7647,41.8048,52013.0
2018-07-25 12:45:00,52.16,52.23,52.16,52.2,105420.0,41.7968,41.8529,41.7968,41.8288,105420.0
2018-07-25 12:50:00,52.21,52.25,52.2,52.24,229361.0,41.8369,41.8689,41.8288,41.8609,229361.0
2018-07-25 12:55:00,52.23,52.28,52.23,52.24,66623.0,41.8529,41.893,41.8529,41.8609,66623.0
2018-07-25 13:00:00,52.24,52.24,52.21,52.23,199878.0,41.8609,41.8609,41.8369,41.8529,199878.0
2018-07-25 13:05:00,52.22,52.24,52.21,52.22,57369.0,41.8449,41.8609,41.8369,41.8449,57369.0
2018-07-25 13:10:00,52.23,52.23,52.19,52.19,48796.0,41.8529,41.8529,41.8208,41.8208,48796.0
2018-07-25 13:15:00,52.2,52.2,52.15,52.16,43368.0,41.8288,41.8288,41.7888,41.7968,43368.0
2018-07-25 13:20:00,52.16,52.21,52.16,52.2,63568.0,41.7968,41.8369,41.7968,41.8288,63568.0
2018-07-25 13:25:00,52.2,52.2,52.14,52.16,86098.0,41.8288,41.8288,41.7808,41.7968,86098.0
2018-07-25 13:30:00,52.16,52.16,52.11,52.14,45439.0,41.7968,41.7968,41.7567,41.7808,45439.0
2018-07-25 13:35:00,52.14,52.16,52.1,52.14,434046.0,41.7808,41.7968,41.7487,41.7808,434046.0
2018-07-25 13:40:00,52.15,52.22,52.15,52.2,124185.0,41.7888,41.8449,41.7888,41.8288,124185.0
2018-07-25 13:45:00,52.2,52.27,52.2,52.25,90163.0,41.8288,41.8849,41.8288,41.8689,90163.0
2018-07-25 13:50:00,52.25,52.28,52.24,52.25,160702.0,41.8689,41.893,41.8609,41.8689,160702.0
2018-07-25 13:55:00,52.25,52.27,52.24,52.27,83902.0,41.8689,41.8849,41.8609,41.8849,83902.0
2018-07-25 14:00:00,52.26,52.28,52.22,52.25,67043.0,41.8769,41.893,41.8449,41.8689,67043.0
2018-07-25 14:05:00,52.25,52.26,52.2,52.21,122916.0,41.8689,41.8769,41.8288,41.8369,122916.0
2018-07-25 14:10:00,52.2,52.2,52.17,52.19,40487.0,41.8288,41.8288,41.8048,41.8208,40487.0
2018-07-25 14:15:00,52.2,52.22,52.17,52.21,64353.0,41.8288,41.8449,41.8048,41.8369,64353.0
2018-07-25 14:20:00,52.21,52.21,52.17,52.19,64440.0,41.8369,41.8369,41.8048,41.8208,64440.0
2018-07-25 14:25:00,52.19,52.21,52.19,52.21,37159.0,41.8208,41.8369,41.8208,41.8369,37159.0
2018-07-25 14:30:00,52.21,52.24,52.2,52.23,64585.0,41.8369,41.8609,41.8288,41.8529,64585.0
2018-07-25 14:35:00,52.23,52.24,52.2,52.22,87058.0,41.8529,41.8609,41.8288,41.8449,87058.0
2018-07-25 14:40:00,52.22,52.25,52.19,52.25,65921.0,41.8449,41.8689,41.8208,41.8689,65921.0
2018-07-25 14:45:00,52.25,52.32,52.24,52.3,86676.0,41.8689,41.925,41.8609,41.909,86676.0
2018-07-25 14:50:00,52.3,52.31,52.24,52.24,131970.0,41.909,41.917,41.8609,41.8609,131970.0
2018-07-25 14:55:00,52.24,52.29,52.23,52.29,95394.0,41.8609,41.901,41.8529,41.901,95394.0
2018-07-25 15:00:00,52.29,52.31,52.27,52.28,97913.0,41.901,41.917,41.8849,41.893,97913.0
2018-07-25 15:05:00,52.28,52.29,52.25,52.26,45092.0,41.893,41.901,41.8689,41.8769,45092.0
2018-07-25 15:10:00,52.26,52.29,52.26,52.26,127755.0,41.8769,41.901,41.8769,41.8769,127755.0
2018-07-25 15:15:00,52.27,52.27,52.2,52.2,119618.0,41.8849,41.8849,41.8288,41.8288,119618.0
2018-07-25 15:20:00,52.2,52.21,52.15,52.15,157607.0,41.8288,41.8369,41.7888,41.7888,157607.0
2018-07-25 15:25:00,52.16,52.21,52.15,52.18,84279.0,41.7968,41.8369,41.7888,41.8128,84279.0
2018-07-25 15:30:00,52.18,52.19,52.11,52.12,146797.0,41.8128,41.8208,41.7567,41.7647,146797.0
2018-07-25 15:35:00,52.13,52.25,52.12,52.19,309170.0,41.7728,41.8689,41.7647,41.8208,309170.0
2018-07-25 15:40:00,52.19,52.21,52.11,52.15,396353.0,41.8208,41.8369,41.7567,41.7888,396353.0
2018-07-25 15:45:00,52.15,52.16,52.1,52.14,392222.0,41.7888,41.7968,41.7487,41.7808,392222.0
2018-07-25 15:50:00,52.15,52.28,52.15,52.27,893048.0,41.7888,41.893,41.7888,41.8849,893048.0
2018-07-25 15:55:00,52.27,52.28,52.16,52.25,1403394.0,41.8849,41.893,41.7968,41.8689,1403394.0
2018-07-26 09:30:00,52.5,52.73,52.41,52.68,839199.0,42.0692,42.2535,41.9971,42.2135,839199.0
2018-07-26 09:35:00,52.69,52.74,52.51,52.6,473031.0,42.2215,42.2616,42.0773,42.1494,473031.0
2018-07-26 09:40:00,52.61,52.71,52.59,52.64,344037.0,42.1574,42.2375,42.1414,42.1814,344037.0
2018-07-26 09:45:00,52.65,52.67,52.56,52.66,173251.0,42.1894,42.2055,42.1173,42.1975,173251.0
2018-07-26 09:50:00,52.66,52.67,52.6,52.64,216458.0,42.1975,42.2055,42.1494,42.1814,216458.0
2018-07-26 09:55:00,52.64,52.8,52.63,52.76,447580.0,42.1814,42.3096,42.1734,42.2776,447580.0
2018-07-26 10:00:00,52.76,52.86,52.69,52.86,808228.0,42.2776,42.3577,42.2215,42.3577,808228.0
2018-07-26 10:05:00,52.86,52.87,52.81,52.81,354387.0,42.3577,42.3657,42.3177,42.3177,354387.0
2018-07-26 10:10:00,52.81,52.85,52.73,52.8,498580.0,42.3177,42.3497,42.2535,42.3096,498580.0
2018-07-26 10:15:00,52.8,52.8,52.71,52.76,193465.0,42.3096,42.3096,42.2375,42.2776,193465.0
2018-07-26 10:20:00,52.77,52.8,52.71,52.72,192363.0,42.2856,42.3096,42.2375,42.2455,192363.0
2018-07-26 10:25:00,52.73,52.76,52.71,52.75,119356.0,42.2535,42.2776,42.2375,42.2696,119356.0
2018-07-26 10:30:00,52.74,52.8,52.73,52.79,96527.0,42.2616,42.3096,42.2535,42.3016,96527.0
2018-07-26 10:35:00,52.78,52.91,52.77,52.9,176903.0,42.2936,42.3978,42.2856,42.3898,176903.0
2018-07-26 10:40:00,52.9,52.96,52.86,52.89,126675.0,42.3898,42.4378,42.3577,42.3818,126675.0
2018-07-26 10:45:00,52.9,52.91,52.85,52.9,300372.0,42.3898,42.3978,42.3497,42.3898,300372.0
2018-07-26 10:50:00,52.9,52.91,52.83,52.84,216854.0,42.3898,42.3978,42.3337,42.3417,216854.0
2018-07-26 10:55:00,52.84,52.92,52.83,52.91,398177.0,42.3417,42.4058,42.3337,42.3978,398177.0
2018-07-26 11:00:00,52.91,52.92,52.8,52.82,267834.0,42.3978,42.4058,42.3096,42.3257,267834.0
2018-07-26 11:05:00,52.83,52.86,52.77,52.78,121511.0,42.3337,42.3577,42.2856,42.2936,121511.0
2018-07-26 11:10:00,52.78,52.81,52.76,52.81,153338.0,42.2936,42.3177,42.2776,42.3177,153338.0
2018-07-26 11:15:00,52.8,52.81,52.65,52.68,237898.0,42.3096,42.3177,42.1894,42.2135,237898.0
2018-07-26 11:20:00,52.67,52.71,52.64,52.66,194525.0,42.2055,42.2375,42.1814,42.1975,194525.0
2018-07-26 11:25:00,52.66,52.74,52.66,52.74,73242.0,42.1975,42.2616,42.1975,42.2616,73242.0
2018-07-26 11:30:00,52.75,52.75,52.64,52.65,471332.0,42.2696,42.2696,42.1814,42.1894,471332.0
2018-07-26 11:35:00,52.65,52.66,52.6,52.62,301854.0,42.1894,42.1975,42.1494,42.1654,301854.0
2018-07-26 11:40:00,52.63,52.7,52.62,52.7,109975.0,42.1734,42.2295,42.1654,42.2295,109975.0
2018-07-26 11:45:00,52.7,52.76,52.67,52.76,95005.0,42.2295,42.2776,42.2055,42.2776,95005.0
2018-07-26 11:50:00,52.76,52.76,52.7,52.71,117969.0,42.2776,42.2776,42.2295,42.2375,117969.0
2018-07-26 11:55:00,52.72,52.77,52.69,52.7,122992.0,42.2455,42.2856,42.2215,42.2295,122992.0
2018-07-26 12:00:00,52.7,52.76,52.67,52.74,75738.0,42.2295,42.2776,42.2055,42.2616,75738.0
2018-07-26 12:05:00,52.75,52.79,52.75,52.78,67426.0,42.2696,42.3016,42.2696,42.2936,67426.0
2018-07-26 12:10:00,52.77,52.79,52.74,52.74,132249.0,42.2856,42.3016,42.2616,42.2616,132249.0
2018-07-26 12:15:00,52.74,52.79,52.72,52.78,63115.0,42.2616,42.3016,42.2455,42.2936,63115.0
2018-07-26 12:20:00,52.78,52.81,52.75,52.8,179052.0,42.2936,42.3177,42.2696,42.3096,179052.0
2018-07-26 12:25:00,52.8,52.81,52.73,52.75,66049.0,42.3096,42.3177,42.2535,42.2696,66049.0
2018-07-26 12:30:00,52.76,52.76,52.71,52.76,43860.0,42.2776,42.2776,42.2375,42.2776,43860.0
2018-07-26 12:35:00,52.75,52.77,52.74,52.76,50828.0,42.2696,42.2856,42.2616,42.2776,50828.0
2018-07-26 12:40:00,52.76,52.78,52.75,52.76,46433.0,42.2776,42.2936,42.2696,42.2776,46433.0
2018-07-26 12:45:00,52.75,52.76,52.7,52.71,71967.0,42.2696,42.2776,42.2295,42.2375,71967.0
2018-07-26 12:50:00,52.71,52.75,52.7,52.71,94125.0,42.2375,42.2696,42.2295,42.2375,94125.0
2018-07-26 12:55:00,52.71,52.77,52.71,52.73,185072.0,42.2375,42.2856,42.2375,42.2535,185072.0
2018-07-26 13:00:00,52.73,52.75,52.71,52.74,146692.0,42.2535,42.2696,42.2375,42.2616,146692.0
2018-07-26 13:05:00,52.74,52.74,52.7,52.71,75519.0,42.2616,42.2616,42.2295,42.2375,75519.0
2018-07-26 13:10:00,52.71,52.72,52.7,52.71,65667.0,42.2375,42.2455,42.2295,42.2375,65667.0
2018-07-26 13:15:00,52.7,52.73,52.69,52.7,64605.0,42.2295,42.2535,42.2215,42.2295,64605.0
2018-07-26 13:20:00,52.7,52.72,52.68,52.69,49220.0,42.2295,42.2455,42.2135,42.2215,49220.0
2018-07-26 13:25:00,52.69,52.71,52.66,52.69,64601.0,42.2215,42.2375,42.1975,42.2215,64601.0
2018-07-26 13:30:00,52.69,52.71,52.66,52.69,80331.0,42.2215,42.2375,42.1975,42.2215,80331.0
2018-07-26 13:35:00,52.7,52.7,52.65,52.66,60102.0,42.2295,42.2295,42.1894,42.1975,60102.0
2018-07-26 13:40:00,52.67,52.67,52.62,52.65,50670.0,42.2055,42.2055,42.1654,42.1894,50670.0
2018-07-26 13:45:00,52.66,52.73,52.65,52.73,42007.0,42.1975,42.2535,42.1894,42.2535,42007.0
2018-07-26 13:50:00,52.73,52.73,52.67,52.69,38165.0,42.2535,42.2535,42.2055,42.2215,38165.0
2018-07-26 13:55:00,52.69,52.69,52.58,52.59,119609.0,42.2215,42.2215,42.1333,42.1414,119609.0
2018-07-26 14:00:00,52.58,52.61,52.56,52.56,80734.0,42.1333,42.1574,42.1173,42.1173,80734.0
2018-07-26 14:05:00,52.56,52.61,52.55,52.61,83820.0,42.1173,42.1574,42.1093,42.1574,83820.0
2018-07-26 14:10:00,52.61,52.62,52.58,52.6,44553.0,42.1574,42.1654,42.1333,42.1494,44553.0
2018-07-26 14:15:00,52.6,52.69,52.59,52.67,119791.0,42.1494,42.2215,42.1414,42.2055,119791.0
2018-07-26 14:20:00,52.68,52.69,52.64,52.64,45673.0,42.2135,42.2215,42.1814,42.1814,45673.0
2018-07-26 14:25:00,52.64,52.64,52.6,52.63,64847.0,42.1814,42.1814,42.1494,42.1734,64847.0
2018-07-26 14:30:00,52.63,52.64,52.59,52.63,77463.0,42.1734,42.1814,42.1414,42.1734,77463.0
2018-07-26 14:35:00,52.63,52.64,52.6,52.61,69273.0,42.1734,42.1814,42.1494,42.1574,69273.0
2018-07-26 14:40:00,52.61,52.63,52.55,52.58,84996.0,42.1574,42.1734,42.1093,42.1333,84996.0
2018-07-26 14:45:00,52.58,52.6,52.57,52.6,68326.0,42.1333,42.1494,42.1253,42.1494,68326.0
2018-07-26 14:50:00,52.6,52.67,52.58,52.66,320873.0,42.1494,42.2055,42.1333,42.1975,320873.0
2018-07-26 14:55:00,52.66,52.73,52.66,52.72,242061.0,42.1975,42.2535,42.1975,42.2455,242061.0
2018-07-26 15:00:00,52.72,52.73,52.68,52.69,224167.0,42.2455,42.2535,42.2135,42.2215,224167.0
2018-07-26 15:05:00,52.68,52.68,52.63,52.64,89353.0,42.2135,42.2135,42.1734,42.1814,89353.0
2018-07-26 15:10:00,52.64,52.69,52.6,52.68,159880.0,42.1814,42.2215,42.1494,42.2135,159880.0
2018-07-26 15:15:00,52.68,52.71,52.66,52.71,188067.0,42.2135,42.2375,42.1975,42.2375,188067.0
2018-07-26 15:20:00,52.71,52.76,52.68,52.75,275598.0,42.2375,42.2776,42.2135,42.2696,275598.0
2018-07-26 15:25:00,52.74,52.79,52.74,52.79,449214.0,42.2616,42.3016,42.2616,42.3016,449214.0
2018-07-26 15:30:00,52.79,52.83,52.77,52.82,421427.0,42.3016,42.3337,42.2856,42.3257,421427.0
2018-07-26 15:35:00,52.82,52.86,52.8,52.86,205381.0,42.3257,42.3577,42.3096,42.3577,205381.0
2018-07-26 15:40:00,52.85,52.86,52.81,52.83,858425.0,42.3497,42.3577,42.3177,42.3337,858425.0
2018-07-26 15:45:00,52.82,52.88,52.81,52.82,764193.0,42.3257,42.3737,42.3177,42.3257,764193.0
2018-07-26 15:50:00,52.81,52.87,52.8,52.87,1400225.0,42.3177,42.3657,42.3096,42.3657,1400225.0
2018-07-26 15:55:00,52.87,52.87,52.83,52.84,1069910.0,42.3657,42.3657,42.3337,42.3417,1069910.0
2018-07-27 09:30:00,52.84,52.9,52.71,52.79,234581.0,42.3417,42.3898,42.2375,42.3016,234581.0
2018-07-27 09:35:00,52.8,52.89,52.78,52.89,181938.0,42.3096,42.3818,42.2936,42.3818,181938.0
2018-07-27 09:40:00,52.89,52.99,52.87,52.99,357950.0,42.3818,42.4619,42.3657,42.4619,357950.0
2018-07-27 09:45:00,52.99,53.02,52.92,52.93,439137.0,42.4619,42.4859,42.4058,42.4138,439137.0
2018-07-27 09:50:00,52.93,52.94,52.83,52.88,165561.0,42.4138,42.4218,42.3337,42.3737,165561.0
2018-07-27 09:55:00,52.87,53.0,52.85,52.99,254166.0,42.3657,42.4699,42.3497,42.4619,254166.0
2018-07-27 10:00:00,52.99,53.03,52.94,53.0,203057.0,42.4619,42.4939,42.4218,42.4699,203057.0
2018-07-27 10:05:00,53.0,53.01,52.92,53.0,65499.0,42.4699,42.4779,42.4058,42.4699,65499.0
2018-07-27 10:10:00,53.01,53.06,52.99,53.06,192436.0,42.4779,42.518,42.4619,42.518,192436.0
2018-07-27 10:15:00,53.06,53.07,52.93,52.93,282911.0,42.518,42.526,42.4138,42.4138,282911.0
2018-07-27 10:20:00,52.94,52.95,52.89,52.92,252111.0,42.4218,42.4298,42.3818,42.4058,252111.0
2018-07-27 10:25:00,52.91,52.92,52.84,52.88,228124.0,42.3978,42.4058,42.3417,42.3737,228124.0
2018-07-27 10:30:00,52.89,52.92,52.85,52.87,160518.0,42.3818,42.4058,42.3497,42.3657,160518.0
2018-07-27 10:35:00,52.88,52.88,52.79,52.8,92044.0,42.3737,42.3737,42.3016,42.3096,92044.0
2018-07-27 10:40:00,52.81,52.81,52.74,52.76,103495.0,42.3177,42.3177,42.2616,42.2776,103495.0
2018-07-27 10:45:00,52.76,52.79,52.73,52.78,122846.0,42.2776,42.3016,42.2535,42.2936,122846.0
2018-07-27 10:50:00,52.78,52.83,52.73,52.73,225208.0,42.2936,42.3337,42.2535,42.2535,225208.0
2018-07-27 10:55:00,52.74,52.75,52.67,52.7,61868.0,42.2616,42.2696,42.2055,42.2295,61868.0
2018-07-27 11:00:00,52.69,52.69,52.61,52.62,75083.0,42.2215,42.2215,42.1574,42.1654,75083.0
2018-07-27 11:05:00,52.62,52.65,52.59,52.61,94283.0,42.1654,42.1894,42.1414,42.1574,94283.0
2018-07-27 11:10:00,52.61,52.62,52.55,52.58,91994.0,42.1574,42.1654,42.1093,42.1333,91994.0
2018-07-27 11:15:00,52.58,52.61,52.56,52.61,105792.0,42.1333,42.1574,42.1173,42.1574,105792.0
2018-07-27 11:20:00,52.61,52.67,52.61,52.67,98954.0,42.1574,42.2055,42.1574,42.2055,98954.0
2018-07-27 11:25:00,52.66,52.69,52.64,52.67,85483.0,42.1975,42.2215,42.1814,42.2055,85483.0
2018-07-27 11:30:00,52.67,52.7,52.65,52.65,96276.0,42.2055,42.2295,42.1894,42.1894,96276.0
2018-07-27 11:35:00,52.65,52.7,52.64,52.7,28143.0,42.1894,42.2295,42.1814,42.2295,28143.0
2018-07-27 11:40:00,52.7,52.75,52.7,52.74,44076.0,42.2295,42.2696,42.2295,42.2616,44076.0
2018-07-27 11:45:00,52.74,52.8,52.74,52.76,68904.0,42.2616,42.3096,42.2616,42.2776,68904.0
2018-07-27 11:50:00,52.76,52.77,52.7,52.72,44659.0,42.2776,42.2856,42.2295,42.2455,44659.0
2018-07-27 11:55:00,52.72,52.72,52.68,52.72,57863.0,42.2455,42.2455,42.2135,42.2455,57863.0
2018-07-27 12:00:00,52.73,52.73,52.67,52.69,79885.0,42.2535,42.2535,42.2055,42.2215,79885.0
2018-07-27 12:05:00,52.7,52.7,52.65,52.66,47362.0,42.2295,42.2295,42.1894,42.1975,47362.0
2018-07-27 12:10:00,52.65,52.67,52.63,52.63,53277.0,42.1894,42.2055,42.1734,42.1734,53277.0
2018-07-27 12:15:00,52.63,52.65,52.61,52.61,64334.0,42.1734,42.1894,42.1574,42.1574,64334.0
2018-07-27 12:20:00,52.6,52.64,52.6,52.64,56549.0,42.1494,42.1814,42.1494,42.1814,56549.0
2018-07-27 12:25:00,52.64,52.74,52.64,52.74,129720.0,42.1814,42.2616,42.1814,42.2616,129720.0
2018-07-27 12:30:00,52.74,52.77,52.71,52.75,165189.0,42.2616,42.2856,42.2375,42.2696,165189.0
2018-07-27 12:35:00,52.76,52.82,52.75,52.82,200410.0,42.2776,42.3257,42.2696,42.3257,200410.0
2018-07-27 12:40:00,52.81,52.86,52.78,52.85,111683.0,42.3177,42.3577,42.2936,42.3497,111683.0
2018-07-27 12:45:00,52.85,52.86,52.8,52.82,92443.0,42.3497,42.3577,42.3096,42.3257,92443.0
2018-07-27 12:50:00,52.82,52.88,52.82,52.87,110815.0,42.3257,42.3737,42.3257,42.3657,110815.0
2018-07-27 12:55:00,52.86,52.92,52.85,52.9,102297.0,42.3577,42.4058,42.3497,42.3898,102297.0
2018-07-27 13:00:00,52.9,53.0,52.88,53.0,215731.0,42.3898,42.4699,42.3737,42.4699,215731.0
2018-07-27 13:05:00,53.0,53.0,52.88,52.89,211585.0,42.4699,42.4699,42.3737,42.3818,211585.0
2018-07-27 13:10:00,52.88,52.89,52.79,52.83,79642.0,42.3737,42.3818,42.3016,42.3337,79642.0
2018-07-27 13:15:00,52.82,52.83,52.76,52.8,58663.0,42.3257,42.3337,42.2776,42.3096,58663.0
2018-07-27 13:20:00,52.8,52.84,52.79,52.79,270789.0,42.3096,42.3417,42.3016,42.3016,270789.0
2018-07-27 13:25:00,52.79,52.8,52.75,52.8,55384.0,42.3016,42.3096,42.2696,42.3096,55384.0
2018-07-27 13:30:00,52.81,52.81,52.73,52.74,102853.0,42.3177,42.3177,42.2535,42.2616,102853.0
2018-07-27 13:35:00,52.74,52.74,52.68,52.74,75852.0,42.2616,42.2616,42.2135,42.2616,75852.0
2018-07-27 13:40:00,52.74,52.75,52.69,52.72,54495.0,42.2616,42.2696,42.2215,42.2455,54495.0
2018-07-27 13:45:00,52.72,52.74,52.69,52.69,69730.0,42.2455,42.2616,42.2215,42.2215,69730.0
2018-07-27 13:50:00,52.68,52.69,52.61,52.63,173250.0,42.2135,42.2215,42.1574,42.1734,173250.0
2018-07-27 13:55:00,52.63,52.63,52.57,52.59,116545.0,42.1734,42.1734,42.1253,42.1414,116545.0
2018-07-27 14:00:00,52.59,52.61,52.57,52.59,85339.0,42.1414,42.1574,42.1253,42.1414,85339.0
2018-07-27 14:05:00,52.59,52.61,52.56,52.56,57402.0,42.1414,42.1574,42.1173,42.1173,57402.0
2018-07-27 14:10:00,52.55,52.59,52.53,52.56,93387.0,42.1093,42.1414,42.0933,42.1173,93387.0
2018-07-27 14:15:00,52.55,52.57,52.52,52.57,30968.0,42.1093,42.1253,42.0853,42.1253,30968.0
2018-07-27 14:20:00,52.57,52.63,52.55,52.62,224430.0,42.1253,42.1734,42.1093,42.1654,224430.0
2018-07-27 14:25:00,52.63,52.63,52.59,52.6,68829.0,42.1734,42.1734,42.1414,42.1494,68829.0
2018-07-27 14:30:00,52.59,52.6,52.54,52.58,63803.0,42.1414,42.1494,42.1013,42.1333,63803.0
2018-07-27 14:35:00,52.57,52.58,52.53,52.55,58019.0,42.1253,42.1333,42.0933,42.1093,58019.0
2018-07-27 14:40:00,52.55,52.55,52.5,52.5,72126.0,42.1093,42.1093,42.0692,42.0692,72126.0
2018-07-27 14:45:00,52.5,52.51,52.48,52.48,48457.0,42.0692,42.0773,42.0532,42.0532,48457.0
2018-07-27 14:50:00,52.49,52.5,52.46,52.47,72036.0,42.0612,42.0692,42.0372,42.0452,72036.0
2018-07-27 14:55:00,52.47,52.52,52.45,52.48,78078.0,42.0452,42.0853,42.0292,42.0532,78078.0
2018-07-27 15:00:00,52.48,52.52,52.48,52.5,54486.0,42.0532,42.0853,42.0532,42.0692,54486.0
2018-07-27 15:05:00,52.5,52.51,52.45,52.46,59596.0,42.0692,42.0773,42.0292,42.0372,59596.0
2018-07-27 15:10:00,52.46,52.51,52.44,52.47,141341.0,42.0372,42.0773,42.0212,42.0452,141341.0
2018-07-27 15:15:00,52.47,52.49,52.43,52.49,129222.0,42.0452,42.0612,42.0131,42.0612,129222.0
2018-07-27 15:20:00,52.49,52.53,52.48,52.53,103165.0,42.0612,42.0933,42.0532,42.0933,103165.0
2018-07-27 15:25:00,52.52,52.54,52.49,52.49,97525.0,42.0853,42.1013,42.0612,42.0612,97525.0
2018-07-27 15:30:00,52.5,52.56,52.49,52.55,354634.0,42.0692,42.1173,42.0612,42.1093,354634.0
2018-07-27 15:35:00,52.55,52.57,52.53,52.54,187061.0,42.1093,42.1253,42.0933,42.1013,187061.0
2018-07-27 15:40:00,52.55,52.59,52.52,52.57,360727.0,42.1093,42.1414,42.0853,42.1253,360727.0
2018-07-27 15:45:00,52.56,52.58,52.52,52.56,342660.0,42.1173,42.1333,42.0853,42.1173,342660.0
2018-07-27 15:50:00,52.55,52.57,52.51,52.53,386430.0,42.1093,42.1253,42.0773,42.0933,386430.0
2018-07-27 15:55:00,52.53,52.66,52.53,52.64,1525171.0,42.0933,42.1975,42.0933,42.1814,1525171.0
2018-07-30 09:30:00,52.57,52.57,52.33,52.33,597692.0,42.1253,42.1253,41.933,41.933,597692.0
2018-07-30 09:35:00,52.34,52.5,52.33,52.49,238665.0,41.941,42.0692,41.933,42.0612,238665.0
2018-07-30 09:40:00,52.49,52.5,52.4,52.5,211172.0,42.0612,42.0692,41.9891,42.0692,211172.0
2018-07-30 09:45:00,52.5,52.54,52.41,52.42,393009.0,42.0692,42.1013,41.9971,42.0051,393009.0
2018-07-30 09:50:00,52.43,52.45,52.33,52.45,118192.0,42.0131,42.0292,41.933,42.0292,118192.0
2018-07-30 09:55:00,52.45,52.47,52.35,52.4,207303.0,42.0292,42.0452,41.949,41.9891,207303.0
2018-07-30 10:00:00,52.41,52.43,52.3,52.37,233259.0,41.9971,42.0131,41.909,41.9651,233259.0
2018-07-30 10:05:00,52.36,52.36,52.29,52.29,62730.0,41.9571,41.9571,41.901,41.901,62730.0
2018-07-30 10:10:00,52.3,52.33,52.2,52.24,102811.0,41.909,41.933,41.8288,41.8609,102811.0
2018-07-30 10:15:00,52.24,52.34,52.24,52.26,221549.0,41.8609,41.941,41.8609,41.8769,221549.0
2018-07-30 10:20:00,52.26,52.27,52.22,52.26,100617.0,41.8769,41.8849,41.8449,41.8769,100617.0
2018-07-30 10:25:00,52.26,52.29,52.21,52.29,73629.0,41.8769,41.901,41.8369,41.901,73629.0
2018-07-30 10:30:00,52.29,52.34,52.28,52.29,115194.0,41.901,41.941,41.893,41.901,115194.0
2018-07-30 10:35:00,52.28,52.28,52.2,52.22,78052.0,41.893,41.893,41.8288,41.8449,78052.0
2018-07-30 10:40:00,52.22,52.26,52.19,52.2,92407.0,41.8449,41.8769,41.8208,41.8288,92407.0
2018-07-30 10:45:00,52.2,52.22,52.15,52.18,72556.0,41.8288,41.8449,41.7888,41.8128,72556.0
2018-07-30 10:50:00,52.18,52.31,52.17,52.3,138259.0,41.8128,41.917,41.8048,41.909,138259.0
2018-07-30 10:55:00,52.3,52.36,52.3,52.33,114637.0,41.909,41.9571,41.909,41.933,114637.0
2018-07-30 11:00:00,52.33,52.41,52.32,52.4,80396.0,41.933,41.9971,41.925,41.9891,80396.0
2018-07-30 11:05:00,52.39,52.4,52.35,52.39,88922.0,41.9811,41.9891,41.949,41.9811,88922.0
2018-07-30 11:10:00,52.39,52.39,52.35,52.39,74238.0,41.9811,41.9811,41.949,41.9811,74238.0
2018-07-30 11:15:00,52.39,52.41,52.33,52.41,72468.0,41.9811,41.9971,41.933,41.9971,72468.0
2018-07-30 11:20:00,52.41,52.44,52.39,52.43,50551.0,41.9971,42.0212,41.9811,42.0131,50551.0
2018-07-30 11:25:00,52.44,52.51,52.44,52.49,53820.0,42.0212,42.0773,42.0212,42.0612,53820.0
2018-07-30 11:30:00,52.49,52.54,52.48,52.49,49541.0,42.0612,42.1013,42.0532,42.0612,49541.0
2018-07-30 11:35:00,52.49,52.54,52.48,52.52,96858.0,42.0612,42.1013,42.0532,42.0853,96858.0
2018-07-30 11:40:00,52.52,52.53,52.48,52.51,116168.0,42.0853,42.0933,42.0532,42.0773,116168.0
2018-07-30 11:45:00,52.51,52.52,52.47,52.49,44978.0,42.0773,42.0853,42.0452,42.0612,44978.0
2018-07-30 11:50:00,52.48,52.48,52.44,52.46,53040.0,42.0532,42.0532,42.0212,42.0372,53040.0
2018-07-30 11:55:00,52.47,52.47,52.36,52.37,49138.0,42.0452,42.0452,41.9571,41.9651,49138.0
2018-07-30 12:00:00,52.38,52.4,52.34,52.35,37582.0,41.9731,41.9891,41.941,41.949,37582.0
2018-07-30 12:05:00,52.35,52.42,52.35,52.41,34660.0,41.949,42.0051,41.949,41.9971,34660.0
2018-07-30 12:10:00,52.42,52.44,52.38,52.43,47436.0,42.0051,42.0212,41.9731,42.0131,47436.0
2018-07-30 12:15:00,52.43,52.43,52.37,52.38,49331.0,42.0131,42.0131,41.9651,41.9731,49331.0
2018-07-30 12:20:00,52.38,52.41,52.36,52.41,62991.0,41.9731,41.9971,41.9571,41.9971,62991.0
2018-07-30 12:25:00,52.41,52.46,52.41,52.45,32418.0,41.9971,42.0372,41.9971,42.0292,32418.0
2018-07-30 12:30:00,52.45,52.48,52.45,52.47,26253.0,42.0292,42.0532,42.0292,42.0452,26253.0
2018-07-30 12:35:00,52.47,52.48,52.43,52.46,19620.0,42.0452,42.0532,42.0131,42.0372,19620.0
2018-07-30 12:40:00,52.45,52.52,52.43,52.5,88381.0,42.0292,42.0853,42.0131,42.0692,88381.0
2018-07-30 12:45:00,52.5,52.53,52.5,52.52,60046.0,42.0692,42.0933,42.0692,42.0853,60046.0
2018-07-30 12:50:00,52.53,52.53,52.47,52.48,59480.0,42.0933,42.0933,42.0452,42.0532,59480.0
2018-07-30 12:55:00,52.48,52.52,52.47,52.51,24137.0,42.0532,42.0853,42.0452,42.0773,24137.0
2018-07-30 13:00:00,52.5,52.52,52.49,52.51,19247.0,42.0692,42.0853,42.0612,42.0773,19247.0
2018-07-30 13:05:00,52.5,52.5,52.42,52.42,85914.0,42.0692,42.0692,42.0051,42.0051,85914.0
2018-07-30 13:10:00,52.42,52.42,52.34,52.36,176313.0,42.0051,42.0051,41.941,41.9571,176313.0
2018-07-30 13:15:00,52.36,52.39,52.34,52.36,204177.0,41.9571,41.9811,41.941,41.9571,204177.0
2018-07-30 13:20:00,52.36,52.36,52.28,52.28,391313.0,41.9571,41.9571,41.893,41.893,391313.0
2018-07-30 13:25:00,52.28,52.29,52.25,52.27,99856.0,41.893,41.901,41.8689,41.8849,99856.0
2018-07-30 13:30:00,52.28,52.3,52.28,52.29,83688.0,41.893,41.909,41.893,41.901,83688.0
2018-07-30 13:35:00,52.3,52.3,52.26,52.26,49835.0,41.909,41.909,41.8769,41.8769,49835.0
2018-07-30 13:40:00,52.26,52.35,52.25,52.35,164834.0,41.8769,41.949,41.8689,41.949,164834.0
2018-07-30 13:45:00,52.35,52.38,52.35,52.37,20261.0,41.949,41.9731,41.949,41.9651,20261.0
2018-07-30 13:50:00,52.37,52.38,52.34,52.35,65029.0,41.9651,41.9731,41.941,41.949,65029.0
2018-07-30 13:55:00,52.36,52.36,52.33,52.33,65114.0,41.9571,41.9571,41.933,41.933,65114.0
2018-07-30 14:00:00,52.32,52.34,52.31,52.32,161135.0,41.925,41.941,41.917,41.925,161135.0
2018-07-30 14:05:00,52.31,52.34,52.3,52.33,47030.0,41.917,41.941,41.909,41.933,47030.0
2018-07-30 14:10:00,52.34,52.36,52.32,52.34,66345.0,41.941,41.9571,41.925,41.941,66345.0
2018-07-30 14:15:00,52.33,52.33,52.28,52.29,71497.0,41.933,41.933,41.893,41.901,71497.0
2018-07-30 14:20:00,52.29,52.34,52.28,52.34,46727.0,41.901,41.941,41.893,41.941,46727.0
2018-07-30 14:25:00,52.34,52.34,52.29,52.3,91436.0,41.941,41.941,41.901,41.909,91436.0
2018-07-30 14:30:00,52.3,52.3,52.25,52.27,100963.0,41.909,41.909,41.8689,41.8849,100963.0
2018-07-30 14:35:00,52.27,52.29,52.22,52.22,46959.0,41.8849,41.901,41.8449,41.8449,46959.0
2018-07-30 14:40:00,52.23,52.25,52.22,52.25,63504.0,41.8529,41.8689,41.8449,41.8689,63504.0
2018-07-30 14:45:00,52.25,52.3,52.25,52.26,88999.0,41.8689,41.909,41.8689,41.8769,88999.0
2018-07-30 14:50:00,52.26,52.28,52.23,52.24,50837.0,41.8769,41.893,41.8529,41.8609,50837.0
2018-07-30 14:55:00,52.24,52.31,52.24,52.29,155681.0,41.8609,41.917,41.8609,41.901,155681.0
2018-07-30 15:00:00,52.3,52.3,52.24,52.24,97018.0,41.909,41.909,41.8609,41.8609,97018.0
2018-07-30 15:05:00,52.25,52.26,52.24,52.24,82543.0,41.8689,41.8769,41.8609,41.8609,82543.0
2018-07-30 15:10:00,52.24,52.24,52.18,52.19,110522.0,41.8609,41.8609,41.8128,41.8208,110522.0
2018-07-30 15:15:00,52.18,52.23,52.17,52.23,106796.0,41.8128,41.8529,41.8048,41.8529,106796.0
2018-07-30 15:20:00,52.22,52.26,52.22,52.26,105601.0,41.8449,41.8769,41.8449,41.8769,105601.0
2018-07-30 15:25:00,52.26,52.29,52.26,52.28,76077.0,41.8769,41.901,41.8769,41.893,76077.0
2018-07-30 15:30:00,52.28,52.28,52.24,52.27,143611.0,41.893,41.893,41.8609,41.8849,143611.0
2018-07-30 15:35:00,52.28,52.29,52.24,52.24,118229.0,41.893,41.901,41.8609,41.8609,118229.0
2018-07-30 15:40:00,52.25,52.27,52.23,52.27,153228.0,41.8689,41.8849,41.8529,41.8849,153228.0
2018-07-30 15:45:00,52.27,52.28,52.24,52.27,185799.0,41.8849,41.893,41.8609,41.8849,185799.0
2018-07-30 15:50:00,52.27,52.34,52.26,52.33,267788.0,41.8849,41.941,41.8769,41.933,267788.0
2018-07-30 15:55:00,52.33,52.35,52.3,52.33,659451.0,41.933,41.949,41.909,41.933,659451.0
2018-07-31 09:30:00,52.55,52.55,52.36,52.38,456068.0,42.1093,42.1093,41.9571,41.9731,456068.0
2018-07-31 09:35:00,52.39,52.47,52.36,52.45,239535.0,41.9811,42.0452,41.9571,42.0292,239535.0
2018-07-31 09:40:00,52.45,52.53,52.42,52.53,262168.0,42.0292,42.0933,42.0051,42.0933,262168.0
2018-07-31 09:45:00,52.54,52.61,52.54,52.58,184633.0,42.1013,42.1574,42.1013,42.1333,184633.0
2018-07-31 09:50:00,52.57,52.66,52.53,52.61,362901.0,42.1253,42.1975,42.0933,42.1574,362901.0
2018-07-31 09:55:00,52.61,52.68,52.6,52.68,196718.0,42.1574,42.2135,42.1494,42.2135,196718.0
2018-07-31 10:00:00,52.68,52.7,52.63,52.7,198985.0,42.2135,42.2295,42.1734,42.2295,198985.0
2018-07-31 10:05:00,52.69,52.78,52.69,52.76,338196.0,42.2215,42.2936,42.2215,42.2776,338196.0
2018-07-31 10:10:00,52.76,52.83,52.75,52.81,311812.0,42.2776,42.3337,42.2696,42.3177,311812.0
2018-07-31 10:15:00,52.8,52.91,52.8,52.89,492363.0,42.3096,42.3978,42.3096,42.3818,492363.0
2018-07-31 10:20:00,52.9,52.93,52.81,52.81,361539.0,42.3898,42.4138,42.3177,42.3177,361539.0
2018-07-31 10:25:00,52.81,52.84,52.78,52.79,183012.0,42.3177,42.3417,42.2936,42.3016,183012.0
2018-07-31 10:30:00,52.79,52.79,52.74,52.76,122240.0,42.3016,42.3016,42.2616,42.2776,122240.0
2018-07-31 10:35:00,52.75,52.76,52.66,52.73,115651.0,42.2696,42.2776,42.1975,42.2535,115651.0
2018-07-31 10:40:00,52.73,52.79,52.73,52.77,144355.0,42.2535,42.3016,42.2535,42.2856,144355.0
2018-07-31 10:45:00,52.76,52.76,52.68,52.7,212361.0,42.2776,42.2776,42.2135,42.2295,212361.0
2018-07-31 10:50:00,52.69,52.71,52.66,52.7,149113.0,42.2215,42.2375,42.1975,42.2295,149113.0
2018-07-31 10:55:00,52.71,52.73,52.69,52.72,59678.0,42.2375,42.2535,42.2215,42.2455,59678.0
2018-07-31 11:00:00,52.72,52.72,52.65,52.65,225603.0,42.2455,42.2455,42.1894,42.1894,225603.0
2018-07-31 11:05:00,52.65,52.65,52.6,52.61,165765.0,42.1894,42.1894,42.1494,42.1574,165765.0
2018-07-31 11:10:00,52.61,52.61,52.55,52.57,111321.0,42.1574,42.1574,42.1093,42.1253,111321.0
2018-07-31 11:15:00,52.57,52.63,52.57,52.62,130257.0,42.1253,42.1734,42.1253,42.1654,130257.0
2018-07-31 11:20:00,52.62,52.64,52.6,52.64,142736.0,42.1654,42.1814,42.1494,42.1814,142736.0
2018-07-31 11:25:00,52.63,52.64,52.6,52.64,62576.0,42.1734,42.1814,42.1494,42.1814,62576.0
2018-07-31 11:30:00,52.64,52.65,52.58,52.59,106660.0,42.1814,42.1894,42.1333,42.1414,106660.0
2018-07-31 11:35:00,52.59,52.62,52.58,52.61,98849.0,42.1414,42.1654,42.1333,42.1574,98849.0
2018-07-31 11:40:00,52.6,52.61,52.51,52.52,242601.0,42.1494,42.1574,42.0773,42.0853,242601.0
2018-07-31 11:45:00,52.52,52.53,52.43,52.47,228121.0,42.0853,42.0933,42.0131,42.0452,228121.0
2018-07-31 11:50:00,52.47,52.47,52.41,52.43,218217.0,42.0452,42.0452,41.9971,42.0131,218217.0
2018-07-31 11:55:00,52.42,52.48,52.42,52.43,75592.0,42.0051,42.0532,42.0051,42.0131,75592.0
2018-07-31 12:00:00,52.43,52.45,52.4,52.44,102922.0,42.0131,42.0292,41.9891,42.0212,102922.0
2018-07-31 12:05:00,52.44,52.5,52.43,52.49,68356.0,42.0212,42.0692,42.0131,42.0612,68356.0
2018-07-31 12:10:00,52.49,52.51,52.48,52.49,29173.0,42.0612,42.0773,42.0532,42.0612,29173.0
2018-07-31 12:15:00,52.49,52.54,52.48,52.54,45836.0,42.0612,42.1013,42.0532,42.1013,45836.0
2018-07-31 12:20:00,52.53,52.56,52.52,52.55,38038.0,42.0933,42.1173,42.0853,42.1093,38038.0
2018-07-31 12:25:00,52.55,52.59,52.54,52.55,36813.0,42.1093,42.1414,42.1013,42.1093,36813.0
2018-07-31 12:30:00,52.55,52.59,52.54,52.54,70816.0,42.1093,42.1414,42.1013,42.1013,70816.0
2018-07-31 12:35:00,52.54,52.56,52.53,52.54,71658.0,42.1013,42.1173,42.0933,42.1013,71658.0
2018-07-31 12:40:00,52.54,52.57,52.53,52.57,31979.0,42.1013,42.1253,42.0933,42.1253,31979.0
2018-07-31 12:45:00,52.58,52.62,52.57,52.61,86254.0,42.1333,42.1654,42.1253,42.1574,86254.0
2018-07-31 12:50:00,52.61,52.64,52.61,52.62,37611.0,42.1574,42.1814,42.1574,42.1654,37611.0
2018-07-31 12:55:00,52.63,52.65,52.62,52.65,22877.0,42.1734,42.1894,42.1654,42.1894,22877.0
2018-07-31 13:00:00,52.65,52.67,52.64,52.66,37503.0,42.1894,42.2055,42.1814,42.1975,37503.0
2018-07-31 13:05:00,52.66,52.7,52.66,52.68,67139.0,42.1975,42.2295,42.1975,42.2135,67139.0
2018-07-31 13:10:00,52.68,52.68,52.64,52.66,74845.0,42.2135,42.2135,42.1814,42.1975,74845.0
2018-07-31 13:15:00,52.66,52.66,52.63,52.64,21064.0,42.1975,42.1975,42.1734,42.1814,21064.0
2018-07-31 13:20:00,52.65,52.65,52.61,52.62,86510.0,42.1894,42.1894,42.1574,42.1654,86510.0
2018-07-31 13:25:00,52.62,52.67,52.61,52.66,98544.0,42.1654,42.2055,42.1574,42.1975,98544.0
2018-07-31 13:30:00,52.66,52.68,52.62,52.63,44330.0,42.1975,42.2135,42.1654,42.1734,44330.0
2018-07-31 13:35:00,52.63,52.65,52.62,52.62,43696.0,42.1734,42.1894,42.1654,42.1654,43696.0
2018-07-31 13:40:00,52.63,52.64,52.61,52.64,89104.0,42.1734,42.1814,42.1574,42.1814,89104.0
2018-07-31 13:45:00,52.64,52.65,52.62,52.64,69129.0,42.1814,42.1894,42.1654,42.1814,69129.0
2018-07-31 13:50:00,52.64,52.67,52.61,52.62,57355.0,42.1814,42.2055,42.1574,42.1654,57355.0
2018-07-31 13:55:00,52.62,52.64,52.61,52.63,150226.0,42.1654,42.1814,42.1574,42.1734,150226.0
2018-07-31 14:00:00,52.63,52.65,52.62,52.64,36163.0,42.1734,42.1894,42.1654,42.1814,36163.0
2018-07-31 14:05:00,52.64,52.64,52.58,52.59,79522.0,42.1814,42.1814,42.1333,42.1414,79522.0
2018-07-31 14:10:00,52.58,52.59,52.53,52.55,110402.0,42.1333,42.1414,42.0933,42.1093,110402.0
2018-07-31 14:15:00,52.55,52.62,52.54,52.61,115272.0,42.1093,42.1654,42.1013,42.1574,115272.0
2018-07-31 14:20:00,52.61,52.62,52.57,52.62,69723.0,42.1574,42.1654,42.1253,42.1654,69723.0
2018-07-31 14:25:00,52.61,52.63,52.58,52.63,45706.0,42.1574,42.1734,42.1333,42.1734,45706.0
2018-07-31 14:30:00,52.62,52.64,52.6,52.63,57452.0,42.1654,42.1814,42.1494,42.1734,57452.0
2018-07-31 14:35:00,52.64,52.69,52.62,52.67,48904.0,42.1814,42.2215,42.1654,42.2055,48904.0
2018-07-31 14:40:00,52.67,52.71,52.66,52.7,150154.0,42.2055,42.2375,42.1975,42.2295,150154.0
2018-07-31 14:45:00,52.69,52.72,52.68,52.71,58168.0,42.2215,42.2455,42.2135,42.2375,58168.0
2018-07-31 14:50:00,52.71,52.78,52.7,52.78,206937.0,42.2375,42.2936,42.2295,42.2936,206937.0
2018-07-31 14:55:00,52.78,52.78,52.74,52.74,88634.0,42.2936,42.2936,42.2616,42.2616,88634.0
2018-07-31 15:00:00,52.74,52.75,52.7,52.72,106679.0,42.2616,42.2696,42.2295,42.2455,106679.0
2018-07-31 15:05:00,52.72,52.73,52.69,52.7,95211.0,42.2455,42.2535,42.2215,42.2295,95211.0
2018-07-31 15:10:00,52.7,52.7,52.66,52.7,416184.0,42.2295,42.2295,42.1975,42.2295,416184.0
2018-07-31 15:15:00,52.69,52.7,52.67,52.69,152772.0,42.2215,42.2295,42.2055,42.2215,152772.0
2018-07-31 15:20:00,52.68,52.76,52.68,52.76,461484.0,42.2135,42.2776,42.2135,42.2776,461484.0
2018-07-31 15:25:00,52.76,52.78,52.74,52.76,90346.0,42.2776,42.2936,42.2616,42.2776,90346.0
2018-07-31 15:30:00,52.76,52.79,52.75,52.77,196807.0,42.2776,42.3016,42.2696,42.2856,196807.0
2018-07-31 15:35:00,52.77,52.79,52.73,52.76,272098.0,42.2856,42.3016,42.2535,42.2776,272098.0
2018-07-31 15:40:00,52.76,52.83,52.76,52.82,500351.0,42.2776,42.3337,42.2776,42.3257,500351.0
2018-07-31 15:45:00,52.82,52.84,52.78,52.78,510505.0,42.3257,42.3417,42.2936,42.2936,510505.0
2018-07-31 15:50:00,52.79,52.83,52.77,52.83,549687.0,42.3016,42.3337,42.2856,42.3337,549687.0
2018-07-31 15:55:00,52.83,52.92,52.82,52.87,2236876.0,42.3337,42.4058,42.3257,42.3657,2236876.0
2018-08-01 09:30:00,52.5,52.5,52.34,52.35,483449.0,42.0692,42.0692,41.941,41.949,483449.0
2018-08-01 09:35:00,52.33,52.36,52.2,52.21,348257.0,41.933,41.9571,41.8288,41.8369,348257.0
2018-08-01 09:40:00,52.21,52.26,52.08,52.11,432544.0,41.8369,41.8769,41.7327,41.7567,432544.0
2018-08-01 09:45:00,52.11,52.11,52.0,52.1,507387.0,41.7567,41.7567,41.6686,41.7487,507387.0
2018-08-01 09:50:00,52.1,52.25,52.1,52.22,722524.0,41.7487,41.8689,41.7487,41.8449,722524.0
2018-08-01 09:55:00,52.22,52.23,52.08,52.08,353600.0,41.8449,41.8529,41.7327,41.7327,353600.0
2018-08-01 10:00:00,52.07,52.12,52.03,52.08,334636.0,41.7247,41.7647,41.6926,41.7327,334636.0
2018-08-01 10:05:00,52.08,52.24,52.08,52.24,376728.0,41.7327,41.8609,41.7327,41.8609,376728.0
2018-08-01 10:10:00,52.23,52.25,52.15,52.17,343797.0,41.8529,41.8689,41.7888,41.8048,343797.0
2018-08-01 10:15:00,52.17,52.23,52.11,52.14,198815.0,41.8048,41.8529,41.7567,41.7808,198815.0
2018-08-01 10:20:00,52.14,52.18,52.0,52.03,452390.0,41.7808,41.8128,41.6686,41.6926,452390.0
2018-08-01 10:25:00,52.03,52.11,52.0,52.1,258523.0,41.6926,41.7567,41.6686,41.7487,258523.0
2018-08-01 10:30:00,52.1,52.14,52.07,52.13,198272.0,41.7487,41.7808,41.7247,41.7728,198272.0
2018-08-01 10:35:00,52.13,52.16,52.08,52.1,305754.0,41.7728,41.7968,41.7327,41.7487,305754.0
2018-08-01 10:40:00,52.1,52.17,52.09,52.14,168392.0,41.7487,41.8048,41.7407,41.7808,168392.0
2018-08-01 10:45:00,52.15,52.19,52.07,52.08,139608.0,41.7888,41.8208,41.7247,41.7327,139608.0
2018-08-01 10:50:00,52.07,52.13,52.02,52.11,134638.0,41.7247,41.7728,41.6846,41.7567,134638.0
2018-08-01 10:55:00,52.11,52.17,52.08,52.13,135255.0,41.7567,41.8048,41.7327,41.7728,135255.0
2018-08-01 11:00:00,52.13,52.18,52.1,52.13,323919.0,41.7728,41.8128,41.7487,41.7728,323919.0
2018-08-01 11:05:00,52.13,52.22,52.12,52.19,178403.0,41.7728,41.8449,41.7647,41.8208,178403.0
2018-08-01 11:10:00,52.19,52.28,52.17,52.24,92377.0,41.8208,41.893,41.8048,41.8609,92377.0
2018-08-01 11:15:00,52.25,52.29,52.22,52.29,133959.0,41.8689,41.901,41.8449,41.901,133959.0
2018-08-01 11:20:00,52.29,52.37,52.28,52.34,94911.0,41.901,41.9651,41.893,41.941,94911.0
2018-08-01 11:25:00,52.35,52.4,52.33,52.35,128929.0,41.949,41.9891,41.933,41.949,128929.0
2018-08-01 11:30:00,52.34,52.47,52.33,52.44,393592.0,41.941,42.0452,41.933,42.0212,393592.0
2018-08-01 11:35:00,52.45,52.48,52.42,52.46,133475.0,42.0292,42.0532,42.0051,42.0372,133475.0
2018-08-01 11:40:00,52.46,52.51,52.46,52.49,120083.0,42.0372,42.0773,42.0372,42.0612,120083.0
2018-08-01 11:45:00,52.49,52.56,52.46,52.55,97256.0,42.0612,42.1173,42.0372,42.1093,97256.0
2018-08-01 11:50:00,52.55,52.6,52.46,52.47,312180.0,42.1093,42.1494,42.0372,42.0452,312180.0
2018-08-01 11:55:00,52.47,52.52,52.47,52.48,171577.0,42.0452,42.0853,42.0452,42.0532,171577.0
2018-08-01 12:00:00,52.47,52.47,52.33,52.34,194062.0,42.0452,42.0452,41.933,41.941,194062.0
2018-08-01 12:05:00,52.34,52.35,52.31,52.33,96876.0,41.941,41.949,41.917,41.933,96876.0
2018-08-01 12:10:00,52.33,52.39,52.33,52.38,114162.0,41.933,41.9811,41.933,41.9731,114162.0
2018-08-01 12:15:00,52.38,52.4,52.34,52.37,112667.0,41.9731,41.9891,41.941,41.9651,112667.0
2018-08-01 12:20:00,52.37,52.45,52.36,52.45,209477.0,41.9651,42.0292,41.9571,42.0292,209477.0
2018-08-01 12:25:00,52.44,52.44,52.36,52.37,55952.0,42.0212,42.0212,41.9571,41.9651,55952.0
2018-08-01 12:30:00,52.37,52.42,52.36,52.41,57957.0,41.9651,42.0051,41.9571,41.9971,57957.0
2018-08-01 12:35:00,52.4,52.45,52.39,52.44,50052.0,41.9891,42.0292,41.9811,42.0212,50052.0
2018-08-01 12:40:00,52.45,52.46,52.42,52.42,191929.0,42.0292,42.0372,42.0051,42.0051,191929.0
2018-08-01 12:45:00,52.42,52.51,52.42,52.51,140318.0,42.0051,42.0773,42.0051,42.0773,140318.0
2018-08-01 12:50:00,52.51,52.52,52.42,52.45,292403.0,42.0773,42.0853,42.0051,42.0292,292403.0
2018-08-01 12:55:00,52.45,52.45,52.41,52.42,69156.0,42.0292,42.0292,41.9971,42.0051,69156.0
2018-08-01 13:00:00,52.42,52.43,52.38,52.39,33069.0,42.0051,42.0131,41.9731,41.9811,33069.0
2018-08-01 13:05:00,52.39,52.41,52.37,52.37,63704.0,41.9811,41.9971,41.9651,41.9651,63704.0
2018-08-01 13:10:00,52.38,52.4,52.36,52.39,34239.0,41.9731,41.9891,41.9571,41.9811,34239.0
2018-08-01 13:15:00,52.4,52.4,52.33,52.34,78076.0,41.9891,41.9891,41.933,41.941,78076.0
2018-08-01 13:20:00,52.34,52.35,52.31,52.33,68803.0,41.941,41.949,41.917,41.933,68803.0
2018-08-01 13:25:00,52.33,52.37,52.29,52.37,73491.0,41.933,41.9651,41.901,41.9651,73491.0
2018-08-01 13:30:00,52.37,52.42,52.36,52.41,198778.0,41.9651,42.0051,41.9571,41.9971,198778.0
2018-08-01 13:35:00,52.4,52.43,52.39,52.4,40814.0,41.9891,42.0131,41.9811,41.9891,40814.0
2018-08-01 13:40:00,52.4,52.42,52.39,52.42,96295.0,41.9891,42.0051,41.9811,42.0051,96295.0
2018-08-01 13:45:00,52.42,52.51,52.39,52.4,748760.0,42.0051,42.0773,41.9811,41.9891,748760.0
2018-08-01 13:50:00,52.4,52.4,52.36,52.38,1629262.0,41.9891,41.9891,41.9571,41.9731,1629262.0
2018-08-01 13:55:00,52.37,52.39,52.32,52.32,339624.0,41.9651,41.9811,41.925,41.925,339624.0
2018-08-01 14:00:00,52.32,52.37,52.28,52.34,214686.0,41.925,41.9651,41.893,41.941,214686.0
2018-08-01 14:05:00,52.34,52.47,52.34,52.45,65503.0,41.941,42.0452,41.941,42.0292,65503.0
2018-08-01 14:10:00,52.45,52.46,52.4,52.42,173364.0,42.0292,42.0372,41.9891,42.0051,173364.0
2018-08-01 14:15:00,52.42,52.45,52.34,52.45,197967.0,42.0051,42.0292,41.941,42.0292,197967.0
2018-08-01 14:20:00,52.44,52.46,52.39,52.42,135264.0,42.0212,42.0372,41.9811,42.0051,135264.0
2018-08-01 14:25:00,52.43,52.43,52.33,52.33,243083.0,42.0131,42.0131,41.933,41.933,243083.0
2018-08-01 14:30:00,52.33,52.37,52.32,52.32,32113.0,41.933,41.9651,41.925,41.925,32113.0
2018-08-01 14:35:00,52.32,52.34,52.3,52.32,115872.0,41.925,41.941,41.909,41.925,115872.0
2018-08-01 14:40:00,52.32,52.37,52.32,52.37,67982.0,41.925,41.9651,41.925,41.9651,67982.0
2018-08-01 14:45:00,52.37,52.38,52.34,52.35,151979.0,41.9651,41.9731,41.941,41.949,151979.0
2018-08-01 14:50:00,52.35,52.43,52.35,52.41,342909.0,41.949,42.0131,41.949,41.9971,342909.0
2018-08-01 14:55:00,52.41,52.42,52.36,52.36,237006.0,41.9971,42.0051,41.9571,41.9571,237006.0
2018-08-01 15:00:00,52.36,52.36,52.3,52.32,359842.0,41.9571,41.9571,41.909,41.925,359842.0
2018-08-01 15:05:00,52.31,52.33,52.29,52.3,149559.0,41.917,41.933,41.901,41.909,149559.0
2018-08-01 15:10:00,52.3,52.3,52.21,52.24,157427.0,41.909,41.909,41.8369,41.8609,157427.0
2018-08-01 15:15:00,52.24,52.26,52.22,52.23,138890.0,41.8609,41.8769,41.8449,41.8529,138890.0
2018-08-01 15:20:00,52.23,52.25,52.18,52.19,127805.0,41.8529,41.8689,41.8128,41.8208,127805.0
2018-08-01 15:25:00,52.19,52.22,52.16,52.22,240435.0,41.8208,41.8449,41.7968,41.8449,240435.0
2018-08-01 15:30:00,52.21,52.29,52.21,52.25,217074.0,41.8369,41.901,41.8369,41.8689,217074.0
2018-08-01 15:35:00,52.25,52.31,52.25,52.29,106549.0,41.8689,41.917,41.8689,41.901,106549.0
2018-08-01 15:40:00,52.29,52.32,52.27,52.3,154222.0,41.901,41.925,41.8849,41.909,154222.0
2018-08-01 15:45:00,52.31,52.33,52.28,52.31,328159.0,41.917,41.933,41.893,41.917,328159.0
2018-08-01 15:50:00,52.31,52.33,52.28,52.3,545017.0,41.917,41.933,41.893,41.909,545017.0
2018-08-01 15:55:00,52.3,52.53,52.3,52.44,1584496.0,41.909,42.0933,41.909,42.0212,1584496.0
2018-08-02 09:30:00,52.43,52.71,52.31,52.57,424368.0,42.0131,42.2375,41.917,42.1253,424368.0
2018-08-02 09:35:00,52.58,52.83,52.56,52.81,404791.0,42.1333,42.3337,42.1173,42.3177,404791.0
2018-08-02 09:40:00,52.81,52.87,52.69,52.7,451190.0,42.3177,42.3657,42.2215,42.2295,451190.0
2018-08-02 09:45:00,52.71,52.77,52.64,52.64,401519.0,42.2375,42.2856,42.1814,42.1814,401519.0
2018-08-02 09:50:00,52.64,52.66,52.44,52.45,584720.0,42.1814,42.1975,42.0212,42.0292,584720.0
2018-08-02 09:55:00,52.45,52.48,52.34,52.41,293419.0,42.0292,42.0532,41.941,41.9971,293419.0
2018-08-02 10:00:00,52.42,52.42,52.33,52.41,334416.0,42.0051,42.0051,41.933,41.9971,334416.0
2018-08-02 10:05:00,52.41,52.42,52.31,52.32,174599.0,41.9971,42.0051,41.917,41.925,174599.0
2018-08-02 10:10:00,52.32,52.54,52.32,52.53,202084.0,41.925,42.1013,41.925,42.0933,202084.0
2018-08-02 10:15:00,52.52,52.56,52.47,52.47,172613.0,42.0853,42.1173,42.0452,42.0452,172613.0
2018-08-02 10:20:00,52.47,52.47,52.26,52.29,599630.0,42.0452,42.0452,41.8769,41.901,599630.0
2018-08-02 10:25:00,52.29,52.29,52.12,52.19,213883.0,41.901,41.901,41.7647,41.8208,213883.0
2018-08-02 10:30:00,52.18,52.28,52.17,52.22,430133.0,41.8128,41.893,41.8048,41.8449,430133.0
2018-08-02 10:35:00,52.21,52.24,52.18,52.19,352975.0,41.8369,41.8609,41.8128,41.8208,352975.0
2018-08-02 10:40:00,52.19,52.32,52.19,52.32,110796.0,41.8208,41.925,41.8208,41.925,110796.0
2018-08-02 10:45:00,52.32,52.41,52.31,52.37,122257.0,41.925,41.9971,41.917,41.9651,122257.0
2018-08-02 10:50:00,52.36,52.49,52.34,52.49,184618.0,41.9571,42.0612,41.941,42.0612,184618.0
2018-08-02 10:55:00,52.48,52.61,52.48,52.6,348317.0,42.0532,42.1574,42.0532,42.1494,348317.0
2018-08-02 11:00:00,52.6,52.62,52.54,52.62,373447.0,42.1494,42.1654,42.1013,42.1654,373447.0
2018-08-02 11:05:00,52.61,52.63,52.56,52.6,82336.0,42.1574,42.1734,42.1173,42.1494,82336.0
2018-08-02 11:10:00,52.6,52.65,52.58,52.62,56534.0,42.1494,42.1894,42.1333,42.1654,56534.0
2018-08-02 11:15:00,52.61,52.67,52.56,52.66,379462.0,42.1574,42.2055,42.1173,42.1975,379462.0
2018-08-02 11:20:00,52.67,52.71,52.65,52.69,148091.0,42.2055,42.2375,42.1894,42.2215,148091.0
2018-08-02 11:25:00,52.7,52.71,52.62,52.63,119247.0,42.2295,42.2375,42.1654,42.1734,119247.0
2018-08-02 11:30:00,52.64,52.64,52.56,52.61,161641.0,42.1814,42.1814,42.1173,42.1574,161641.0
2018-08-02 11:35:00,52.61,52.63,52.45,52.45,306073.0,42.1574,42.1734,42.0292,42.0292,306073.0
2018-08-02 11:40:00,52.45,52.51,52.44,52.46,306014.0,42.0292,42.0773,42.0212,42.0372,306014.0
2018-08-02 11:45:00,52.47,52.55,52.46,52.52,165156.0,42.0452,42.1093,42.0372,42.0853,165156.0
2018-08-02 11:50:00,52.52,52.68,52.52,52.68,136051.0,42.0853,42.2135,42.0853,42.2135,136051.0
2018-08-02 11:55:00,52.68,52.75,52.68,52.73,101659.0,42.2135,42.2696,42.2135,42.2535,101659.0
2018-08-02 12:00:00,52.73,52.76,52.69,52.7,71581.0,42.2535,42.2776,42.2215,42.2295,71581.0
2018-08-02 12:05:00,52.69,52.74,52.67,52.67,267027.0,42.2215,42.2616,42.2055,42.2055,267027.0
2018-08-02 12:10:00,52.66,52.7,52.64,52.66,170472.0,42.1975,42.2295,42.1814,42.1975,170472.0
2018-08-02 12:15:00,52.65,52.7,52.62,52.65,224328.0,42.1894,42.2295,42.1654,42.1894,224328.0
2018-08-02 12:20:00,52.65,52.68,52.63,52.68,159177.0,42.1894,42.2135,42.1734,42.2135,159177.0
2018-08-02 12:25:00,52.68,52.69,52.59,52.59,220632.0,42.2135,42.2215,42.1414,42.1414,220632.0
2018-08-02 12:30:00,52.59,52.62,52.58,52.59,73740.0,42.1414,42.1654,42.1333,42.1414,73740.0
2018-08-02 12:35:00,52.59,52.63,52.59,52.61,69882.0,42.1414,42.1734,42.1414,42.1574,69882.0
2018-08-02 12:40:00,52.61,52.63,52.59,52.63,62095.0,42.1574,42.1734,42.1414,42.1734,62095.0
2018-08-02 12:45:00,52.63,52.67,52.63,52.66,69585.0,42.1734,42.2055,42.1734,42.1975,69585.0
2018-08-02 12:50:00,52.65,52.71,52.64,52.71,76140.0,42.1894,42.2375,42.1814,42.2375,76140.0
2018-08-02 12:55:00,52.71,52.76,52.71,52.75,83042.0,42.2375,42.2776,42.2375,42.2696,83042.0
2018-08-02 13:00:00,52.74,52.76,52.72,52.72,41058.0,42.2616,42.2776,42.2455,42.2455,41058.0
2018-08-02 13:05:00,52.72,52.72,52.67,52.68,114113.0,42.2455,42.2455,42.2055,42.2135,114113.0
2018-08-02 13:10:00,52.68,52.7,52.65,52.69,93639.0,42.2135,42.2295,42.1894,42.2215,93639.0
2018-08-02 13:15:00,52.7,52.71,52.65,52.66,66686.0,42.2295,42.2375,42.1894,42.1975,66686.0
2018-08-02 13:20:00,52.66,52.67,52.62,52.63,50425.0,42.1975,42.2055,42.1654,42.1734,50425.0
2018-08-02 13:25:00,52.63,52.65,52.6,52.64,46586.0,42.1734,42.1894,42.1494,42.1814,46586.0
2018-08-02 13:30:00,52.64,52.65,52.61,52.62,112156.0,42.1814,42.1894,42.1574,42.1654,112156.0
2018-08-02 13:35:00,52.62,52.62,52.55,52.55,274349.0,42.1654,42.1654,42.1093,42.1093,274349.0
2018-08-02 13:40:00,52.56,52.58,52.53,52.56,106558.0,42.1173,42.1333,42.0933,42.1173,106558.0
2018-08-02 13:45:00,52.56,52.56,52.53,52.54,39095.0,42.1173,42.1173,42.0933,42.1013,39095.0
2018-08-02 13:50:00,52.54,52.59,52.54,52.55,127098.0,42.1013,42.1414,42.1013,42.1093,127098.0
2018-08-02 13:55:00,52.55,52.61,52.55,52.61,51733.0,42.1093,42.1574,42.1093,42.1574,51733.0
2018-08-02 14:00:00,52.62,52.64,52.58,52.58,107114.0,42.1654,42.1814,42.1333,42.1333,107114.0
2018-08-02 14:05:00,52.58,52.62,52.57,52.62,143131.0,42.1333,42.1654,42.1253,42.1654,143131.0
2018-08-02 14:10:00,52.62,52.62,52.59,52.62,112009.0,42.1654,42.1654,42.1414,42.1654,112009.0
2018-08-02 14:15:00,52.62,52.71,52.62,52.69,56989.0,42.1654,42.2375,42.1654,42.2215,56989.0
2018-08-02 14:20:00,52.69,52.7,52.67,52.69,68574.0,42.2215,42.2295,42.2055,42.2215,68574.0
2018-08-02 14:25:00,52.69,52.71,52.68,52.69,29145.0,42.2215,42.2375,42.2135,42.2215,29145.0
2018-08-02 14:30:00,52.69,52.7,52.63,52.64,68502.0,42.2215,42.2295,42.1734,42.1814,68502.0
2018-08-02 14:35:00,52.64,52.71,52.64,52.7,97882.0,42.1814,42.2375,42.1814,42.2295,97882.0
2018-08-02 14:40:00,52.7,52.76,52.69,52.76,115401.0,42.2295,42.2776,42.2215,42.2776,115401.0
2018-08-02 14:45:00,52.74,52.77,52.73,52.75,196331.0,42.2616,42.2856,42.2535,42.2696,196331.0
2018-08-02 14:50:00,52.75,52.76,52.72,52.74,62545.0,42.2696,42.2776,42.2455,42.2616,62545.0
2018-08-02 14:55:00,52.74,52.74,52.69,52.7,65382.0,42.2616,42.2616,42.2215,42.2295,65382.0
2018-08-02 15:00:00,52.71,52.71,52.68,52.68,71415.0,42.2375,42.2375,42.2135,42.2135,71415.0
2018-08-02 15:05:00,52.68,52.68,52.63,52.66,128902.0,42.2135,42.2135,42.1734,42.1975,128902.0
2018-08-02 15:10:00,52.66,52.72,52.66,52.69,189947.0,42.1975,42.2455,42.1975,42.2215,189947.0
2018-08-02 15:15:00,52.68,52.79,52.67,52.78,167886.0,42.2135,42.3016,42.2055,42.2936,167886.0
2018-08-02 15:20:00,52.78,52.8,52.76,52.78,260235.0,42.2936,42.3096,42.2776,42.2936,260235.0
2018-08-02 15:25:00,52.78,52.82,52.74,52.74,211236.0,42.2936,42.3257,42.2616,42.2616,211236.0
2018-08-02 15:30:00,52.74,52.8,52.73,52.79,173635.0,42.2616,42.3096,42.2535,42.3016,173635.0
2018-08-02 15:35:00,52.79,52.84,52.78,52.82,162161.0,42.3016,42.3417,42.2936,42.3257,162161.0
2018-08-02 15:40:00,52.83,52.83,52.77,52.83,221085.0,42.3337,42.3337,42.2856,42.3337,221085.0
2018-08-02 15:45:00,52.83,52.83,52.71,52.71,390540.0,42.3337,42.3337,42.2375,42.2375,390540.0
2018-08-02 15:50:00,52.71,52.78,52.69,52.74,445902.0,42.2375,42.2936,42.2215,42.2616,445902.0
2018-08-02 15:55:00,52.75,52.77,52.69,52.73,870570.0,42.2696,42.2856,42.2215,42.2535,870570.0
2018-08-03 09:30:00,52.73,52.83,52.55,52.64,179540.0,42.2535,42.3337,42.1093,42.1814,179540.0
2018-08-03 09:35:00,52.64,52.78,52.59,52.78,512502.0,42.1814,42.2936,42.1414,42.2936,512502.0
2018-08-03 09:40:00,52.77,52.86,52.7,52.86,317755.0,42.2856,42.3577,42.2295,42.3577,317755.0
2018-08-03 09:45:00,52.86,53.01,52.86,52.98,512230.0,42.3577,42.4779,42.3577,42.4539,512230.0
2018-08-03 09:50:00,52.98,53.01,52.86,52.87,302445.0,42.4539,42.4779,42.3577,42.3657,302445.0
2018-08-03 09:55:00,52.88,52.93,52.79,52.79,276242.0,42.3737,42.4138,42.3016,42.3016,276242.0
2018-08-03 10:00:00,52.8,52.85,52.79,52.82,167094.0,42.3096,42.3497,42.3016,42.3257,167094.0
2018-08-03 10:05:00,52.83,52.95,52.83,52.94,233475.0,42.3337,42.4298,42.3337,42.4218,233475.0
2018-08-03 10:10:00,52.93,52.98,52.87,52.97,343671.0,42.4138,42.4539,42.3657,42.4459,343671.0
2018-08-03 10:15:00,52.97,53.0,52.92,52.93,241858.0,42.4459,42.4699,42.4058,42.4138,241858.0
2018-08-03 10:20:00,52.94,53.07,52.93,53.07,165538.0,42.4218,42.526,42.4138,42.526,165538.0
2018-08-03 10:25:00,53.07,53.08,53.03,53.07,164509.0,42.526,42.534,42.4939,42.526,164509.0
2018-08-03 10:30:00,53.07,53.11,53.03,53.06,197198.0,42.526,42.558,42.4939,42.518,197198.0
2018-08-03 10:35:00,53.08,53.16,53.06,53.15,414757.0,42.534,42.5981,42.518,42.5901,414757.0
2018-08-03 10:40:00,53.15,53.2,53.13,53.17,396891.0,42.5901,42.6302,42.5741,42.6061,396891.0
2018-08-03 10:45:00,53.17,53.27,53.17,53.25,143956.0,42.6061,42.6863,42.6061,42.6702,143956.0
2018-08-03 10:50:00,53.26,53.35,53.25,53.3,223918.0,42.6782,42.7504,42.6702,42.7103,223918.0
2018-08-03 10:55:00,53.3,53.31,53.23,53.31,182959.0,42.7103,42.7183,42.6542,42.7183,182959.0
2018-08-03 11:00:00,53.3,53.32,53.27,53.27,138785.0,42.7103,42.7263,42.6863,42.6863,138785.0
2018-08-03 11:05:00,53.27,53.3,53.23,53.25,90512.0,42.6863,42.7103,42.6542,42.6702,90512.0
2018-08-03 11:10:00,53.25,53.25,53.2,53.2,231456.0,42.6702,42.6702,42.6302,42.6302,231456.0
2018-08-03 11:15:00,53.2,53.28,53.19,53.25,163396.0,42.6302,42.6943,42.6222,42.6702,163396.0
2018-08-03 11:20:00,53.24,53.25,53.18,53.25,104298.0,42.6622,42.6702,42.6141,42.6702,104298.0
2018-08-03 11:25:00,53.25,53.28,53.23,53.27,159041.0,42.6702,42.6943,42.6542,42.6863,159041.0
2018-08-03 11:30:00,53.26,53.3,53.24,53.25,96227.0,42.6782,42.7103,42.6622,42.6702,96227.0
2018-08-03 11:35:00,53.25,53.26,53.18,53.2,99685.0,42.6702,42.6782,42.6141,42.6302,99685.0
2018-08-03 11:40:00,53.21,53.23,53.19,53.21,69663.0,42.6382,42.6542,42.6222,42.6382,69663.0
2018-08-03 11:45:00,53.21,53.22,53.16,53.18,114518.0,42.6382,42.6462,42.5981,42.6141,114518.0
2018-08-03 11:50:00,53.18,53.18,53.14,53.15,93555.0,42.6141,42.6141,42.5821,42.5901,93555.0
2018-08-03 11:55:00,53.15,53.17,53.13,53.17,39999.0,42.5901,42.6061,42.5741,42.6061,39999.0
2018-08-03 12:00:00,53.16,53.21,53.16,53.19,52070.0,42.5981,42.6382,42.5981,42.6222,52070.0
2018-08-03 12:05:00,53.19,53.19,53.15,53.16,119396.0,42.6222,42.6222,42.5901,42.5981,119396.0
2018-08-03 12:10:00,53.16,53.21,53.15,53.21,70295.0,42.5981,42.6382,42.5901,42.6382,70295.0
2018-08-03 12:15:00,53.21,53.26,53.2,53.26,73080.0,42.6382,42.6782,42.6302,42.6782,73080.0
2018-08-03 12:20:00,53.26,53.3,53.26,53.29,93723.0,42.6782,42.7103,42.6782,42.7023,93723.0
2018-08-03 12:25:00,53.29,53.32,53.28,53.29,141150.0,42.7023,42.7263,42.6943,42.7023,141150.0
2018-08-03 12:30:00,53.29,53.29,53.25,53.26,86801.0,42.7023,42.7023,42.6702,42.6782,86801.0
2018-08-03 12:35:00,53.26,53.33,53.25,53.3,244673.0,42.6782,42.7343,42.6702,42.7103,244673.0
2018-08-03 12:40:00,53.31,53.34,53.3,53.33,76026.0,42.7183,42.7423,42.7103,42.7343,76026.0
2018-08-03 12:45:00,53.33,53.35,53.32,53.35,104600.0,42.7343,42.7504,42.7263,42.7504,104600.0
2018-08-03 12:50:00,53.35,53.39,53.32,53.35,161113.0,42.7504,42.7824,42.7263,42.7504,161113.0
2018-08-03 12:55:00,53.35,53.36,53.3,53.31,141113.0,42.7504,42.7584,42.7103,42.7183,141113.0
2018-08-03 13:00:00,53.31,53.33,53.27,53.28,74782.0,42.7183,42.7343,42.6863,42.6943,74782.0
2018-08-03 13:05:00,53.28,53.32,53.28,53.32,31294.0,42.6943,42.7263,42.6943,42.7263,31294.0
2018-08-03 13:10:00,53.31,53.32,53.29,53.3,46344.0,42.7183,42.7263,42.7023,42.7103,46344.0
2018-08-03 13:15:00,53.31,53.35,53.29,53.35,199815.0,42.7183,42.7504,42.7023,42.7504,199815.0
2018-08-03 13:20:00,53.35,53.41,53.34,53.4,176734.0,42.7504,42.7984,42.7423,42.7904,176734.0
2018-08-03 13:25:00,53.4,53.42,53.38,53.4,101881.0,42.7904,42.8065,42.7744,42.7904,101881.0
2018-08-03 13:30:00,53.4,53.44,53.39,53.42,85163.0,42.7904,42.8225,42.7824,42.8065,85163.0
2018-08-03 13:35:00,53.41,53.43,53.39,53.4,61858.0,42.7984,42.8145,42.7824,42.7904,61858.0
2018-08-03 13:40:00,53.4,53.4,53.28,53.29,226340.0,42.7904,42.7904,42.6943,42.7023,226340.0
2018-08-03 13:45:00,53.29,53.3,53.22,53.22,31471.0,42.7023,42.7103,42.6462,42.6462,31471.0
2018-08-03 13:50:00,53.22,53.25,53.2,53.23,129908.0,42.6462,42.6702,42.6302,42.6542,129908.0
2018-08-03 13:55:00,53.23,53.26,53.22,53.25,68268.0,42.6542,42.6782,42.6462,42.6702,68268.0
2018-08-03 14:00:00,53.25,53.25,53.21,53.21,41614.0,42.6702,42.6702,42.6382,42.6382,41614.0
2018-08-03 14:05:00,53.2,53.29,53.2,53.28,112242.0,42.6302,42.7023,42.6302,42.6943,112242.0
2018-08-03 14:10:00,53.29,53.32,53.27,53.29,60377.0,42.7023,42.7263,42.6863,42.7023,60377.0
2018-08-03 14:15:00,53.29,53.3,53.24,53.25,43452.0,42.7023,42.7103,42.6622,42.6702,43452.0
2018-08-03 14:20:00,53.25,53.32,53.24,53.29,41058.0,42.6702,42.7263,42.6622,42.7023,41058.0
2018-08-03 14:25:00,53.3,53.34,53.29,53.34,51027.0,42.7103,42.7423,42.7023,42.7423,51027.0
2018-08-03 14:30:00,53.33,53.34,53.3,53.34,48516.0,42.7343,42.7423,42.7103,42.7423,48516.0
2018-08-03 14:35:00,53.35,53.36,53.33,53.34,38881.0,42.7504,42.7584,42.7343,42.7423,38881.0
2018-08-03 14:40:00,53.34,53.34,53.31,53.31,40930.0,42.7423,42.7423,42.7183,42.7183,40930.0
2018-08-03 14:45:00,53.31,53.31,53.22,53.24,142079.0,42.7183,42.7183,42.6462,42.6622,142079.0
2018-08-03 14:50:00,53.24,53.28,53.24,53.28,67064.0,42.6622,42.6943,42.6622,42.6943,67064.0
2018-08-03 14:55:00,53.28,53.29,53.23,53.27,152338.0,42.6943,42.7023,42.6542,42.6863,152338.0
2018-08-03 15:00:00,53.27,53.27,53.21,53.22,101681.0,42.6863,42.6863,42.6382,42.6462,101681.0
2018-08-03 15:05:00,53.22,53.28,53.21,53.26,291022.0,42.6462,42.6943,42.6382,42.6782,291022.0
2018-08-03 15:10:00,53.26,53.28,53.22,53.25,396279.0,42.6782,42.6943,42.6462,42.6702,396279.0
2018-08-03 15:15:00,53.24,53.29,53.22,53.29,132634.0,42.6622,42.7023,42.6462,42.7023,132634.0
2018-08-03 15:20:00,53.29,53.32,53.27,53.31,260460.0,42.7023,42.7263,42.6863,42.7183,260460.0
2018-08-03 15:25:00,53.31,53.32,53.27,53.3,191739.0,42.7183,42.7263,42.6863,42.7103,191739.0
2018-08-03 15:30:00,53.29,53.35,53.27,53.31,267641.0,42.7023,42.7504,42.6863,42.7183,267641.0
2018-08-03 15:35:00,53.31,53.32,53.28,53.3,403320.0,42.7183,42.7263,42.6943,42.7103,403320.0
2018-08-03 15:40:00,53.3,53.35,53.28,53.31,220712.0,42.7103,42.7504,42.6943,42.7183,220712.0
2018-08-03 15:45:00,53.3,53.33,53.29,53.33,296389.0,42.7103,42.7343,42.7023,42.7343,296389.0
2018-08-03 15:50:00,53.33,53.35,53.31,53.33,417048.0,42.7343,42.7504,42.7183,42.7343,417048.0
2018-08-03 15:55:00,53.33,53.34,53.26,53.28,1330443.0,42.7343,42.7423,42.6782,42.6943,1330443.0
2018-08-06 09:30:00,53.35,53.49,53.29,53.31,415718.0,42.7504,42.8625,42.7023,42.7183,415718.0
2018-08-06 09:35:00,53.32,53.53,53.32,53.52,482091.0,42.7263,42.8946,42.7263,42.8866,482091.0
2018-08-06 09:40:00,53.53,53.59,53.48,53.55,421257.0,42.8946,42.9427,42.8545,42.9106,421257.0
2018-08-06 09:45:00,53.56,53.65,53.51,53.54,436376.0,42.9186,42.9908,42.8786,42.9026,436376.0
2018-08-06 09:50:00,53.53,53.6,53.51,53.6,259173.0,42.8946,42.9507,42.8786,42.9507,259173.0
2018-08-06 09:55:00,53.59,53.61,53.47,53.51,126747.0,42.9427,42.9587,42.8465,42.8786,126747.0
2018-08-06 10:00:00,53.5,53.57,53.5,53.54,94595.0,42.8706,42.9267,42.8706,42.9026,94595.0
2018-08-06 10:05:00,53.54,53.58,53.49,53.5,94744.0,42.9026,42.9347,42.8625,42.8706,94744.0
2018-08-06 10:10:00,53.51,53.52,53.42,53.48,179118.0,42.8786,42.8866,42.8065,42.8545,179118.0
2018-08-06 10:15:00,53.47,53.47,53.4,53.42,255403.0,42.8465,42.8465,42.7904,42.8065,255403.0
2018-08-06 10:20:00,53.43,53.55,53.42,53.5,103349.0,42.8145,42.9106,42.8065,42.8706,103349.0
2018-08-06 10:25:00,53.5,53.52,53.44,53.45,236263.0,42.8706,42.8866,42.8225,42.8305,236263.0
2018-08-06 10:30:00,53.44,53.5,53.41,53.47,117866.0,42.8225,42.8706,42.7984,42.8465,117866.0
2018-08-06 10:35:00,53.47,53.48,53.41,53.43,163862.0,42.8465,42.8545,42.7984,42.8145,163862.0
2018-08-06 10:40:00,53.43,53.44,53.37,53.42,170335.0,42.8145,42.8225,42.7664,42.8065,170335.0
2018-08-06 10:45:00,53.42,53.49,53.39,53.46,239863.0,42.8065,42.8625,42.7824,42.8385,239863.0
2018-08-06 10:50:00,53.46,53.55,53.44,53.52,151274.0,42.8385,42.9106,42.8225,42.8866,151274.0
2018-08-06 10:55:00,53.52,53.57,53.5,53.5,119955.0,42.8866,42.9267,42.8706,42.8706,119955.0
2018-08-06 11:00:00,53.49,53.51,53.44,53.48,392354.0,42.8625,42.8786,42.8225,42.8545,392354.0
2018-08-06 11:05:00,53.49,53.54,53.48,53.49,125721.0,42.8625,42.9026,42.8545,42.8625,125721.0
2018-08-06 11:10:00,53.48,53.49,53.41,53.43,69162.0,42.8545,42.8625,42.7984,42.8145,69162.0
2018-08-06 11:15:00,53.43,53.51,53.42,53.47,72214.0,42.8145,42.8786,42.8065,42.8465,72214.0
2018-08-06 11:20:00,53.47,53.49,53.44,53.46,73941.0,42.8465,42.8625,42.8225,42.8385,73941.0
2018-08-06 11:25:00,53.45,53.5,53.44,53.5,113040.0,42.8305,42.8706,42.8225,42.8706,113040.0
2018-08-06 11:30:00,53.5,53.5,53.44,53.47,108763.0,42.8706,42.8706,42.8225,42.8465,108763.0
2018-08-06 11:35:00,53.47,53.47,53.42,53.43,65476.0,42.8465,42.8465,42.8065,42.8145,65476.0
2018-08-06 11:40:00,53.44,53.47,53.42,53.47,67730.0,42.8225,42.8465,42.8065,42.8465,67730.0
2018-08-06 11:45:00,53.46,53.5,53.45,53.5,106370.0,42.8385,42.8706,42.8305,42.8706,106370.0
2018-08-06 11:50:00,53.49,53.53,53.49,53.49,58930.0,42.8625,42.8946,42.8625,42.8625,58930.0
2018-08-06 11:55:00,53.5,53.51,53.46,53.47,153431.0,42.8706,42.8786,42.8385,42.8465,153431.0
2018-08-06 12:00:00,53.47,53.48,53.44,53.47,24992.0,42.8465,42.8545,42.8225,42.8465,24992.0
2018-08-06 12:05:00,53.48,53.54,53.47,53.51,128849.0,42.8545,42.9026,42.8465,42.8786,128849.0
2018-08-06 12:10:00,53.52,53.54,53.51,53.53,77778.0,42.8866,42.9026,42.8786,42.8946,77778.0
2018-08-06 12:15:00,53.52,53.54,53.49,53.52,94717.0,42.8866,42.9026,42.8625,42.8866,94717.0
2018-08-06 12:20:00,53.53,53.55,53.53,53.54,98899.0,42.8946,42.9106,42.8946,42.9026,98899.0
2018-08-06 12:25:00,53.53,53.54,53.5,53.52,43149.0,42.8946,42.9026,42.8706,42.8866,43149.0
2018-08-06 12:30:00,53.52,53.55,53.5,53.5,45484.0,42.8866,42.9106,42.8706,42.8706,45484.0
2018-08-06 12:35:00,53.5,53.51,53.45,53.47,87549.0,42.8706,42.8786,42.8305,42.8465,87549.0
2018-08-06 12:40:00,53.48,53.54,53.48,53.53,39737.0,42.8545,42.9026,42.8545,42.8946,39737.0
2018-08-06 12:45:00,53.53,53.56,53.52,53.54,126804.0,42.8946,42.9186,42.8866,42.9026,126804.0
2018-08-06 12:50:00,53.54,53.59,53.54,53.56,39952.0,42.9026,42.9427,42.9026,42.9186,39952.0
2018-08-06 12:55:00,53.56,53.58,53.52,53.52,55284.0,42.9186,42.9347,42.8866,42.8866,55284.0
2018-08-06 13:00:00,53.52,53.52,53.47,53.47,60088.0,42.8866,42.8866,42.8465,42.8465,60088.0
2018-08-06 13:05:00,53.47,53.51,53.45,53.49,63178.0,42.8465,42.8786,42.8305,42.8625,63178.0
2018-08-06 13:10:00,53.49,53.5,53.46,53.5,41900.0,42.8625,42.8706,42.8385,42.8706,41900.0
2018-08-06 13:15:00,53.49,53.51,53.48,53.48,48897.0,42.8625,42.8786,42.8545,42.8545,48897.0
2018-08-06 13:20:00,53.47,53.49,53.44,53.44,58477.0,42.8465,42.8625,42.8225,42.8225,58477.0
2018-08-06 13:25:00,53.44,53.47,53.43,53.46,23979.0,42.8225,42.8465,42.8145,42.8385,23979.0
2018-08-06 13:30:00,53.46,53.47,53.43,53.46,58251.0,42.8385,42.8465,42.8145,42.8385,58251.0
2018-08-06 13:35:00,53.45,53.47,53.45,53.46,45804.0,42.8305,42.8465,42.8305,42.8385,45804.0
2018-08-06 13:40:00,53.46,53.47,53.42,53.43,127480.0,42.8385,42.8465,42.8065,42.8145,127480.0
2018-08-06 13:45:00,53.43,53.46,53.43,53.46,58079.0,42.8145,42.8385,42.8145,42.8385,58079.0
2018-08-06 13:50:00,53.46,53.5,53.44,53.5,79315.0,42.8385,42.8706,42.8225,42.8706,79315.0
2018-08-06 13:55:00,53.51,53.54,53.49,53.54,74039.0,42.8786,42.9026,42.8625,42.9026,74039.0
2018-08-06 14:00:00,53.53,53.55,53.49,53.49,77332.0,42.8946,42.9106,42.8625,42.8625,77332.0
2018-08-06 14:05:00,53.49,53.5,53.45,53.46,55802.0,42.8625,42.8706,42.8305,42.8385,55802.0
2018-08-06 14:10:00,53.46,53.46,53.42,53.45,48156.0,42.8385,42.8385,42.8065,42.8305,48156.0
2018-08-06 14:15:00,53.45,53.46,53.41,53.42,44808.0,42.8305,42.8385,42.7984,42.8065,44808.0
2018-08-06 14:20:00,53.41,53.46,53.41,53.45,57701.0,42.7984,42.8385,42.7984,42.8305,57701.0
2018-08-06 14:25:00,53.45,53.45,53.39,53.39,35602.0,42.8305,42.8305,42.7824,42.7824,35602.0
2018-08-06 14:30:00,53.39,53.4,53.39,53.39,97311.0,42.7824,42.7904,42.7824,42.7824,97311.0
2018-08-06 14:35:00,53.39,53.4,53.39,53.4,114548.0,42.7824,42.7904,42.7824,42.7904,114548.0
2018-08-06 14:40:00,53.39,53.44,53.39,53.43,145692.0,42.7824,42.8225,42.7824,42.8145,145692.0
2018-08-06 14:45:00,53.43,53.43,53.36,53.37,103688.0,42.8145,42.8145,42.7584,42.7664,103688.0
2018-08-06 14:50:00,53.36,53.39,53.33,53.34,96295.0,42.7584,42.7824,42.7343,42.7423,96295.0
2018-08-06 14:55:00,53.34,53.35,53.29,53.3,245372.0,42.7423,42.7504,42.7023,42.7103,245372.0
2018-08-06 15:00:00,53.3,53.31,53.26,53.27,196005.0,42.7103,42.7183,42.6782,42.6863,196005.0
2018-08-06 15:05:00,53.27,53.3,53.26,53.27,254627.0,42.6863,42.7103,42.6782,42.6863,254627.0
2018-08-06 15:10:00,53.27,53.3,53.26,53.3,206725.0,42.6863,42.7103,42.6782,42.7103,206725.0
2018-08-06 15:15:00,53.3,53.3,53.26,53.29,60047.0,42.7103,42.7103,42.6782,42.7023,60047.0
2018-08-06 15:20:00,53.29,53.3,53.26,53.29,109771.0,42.7023,42.7103,42.6782,42.7023,109771.0
2018-08-06 15:25:00,53.29,53.31,53.28,53.3,111884.0,42.7023,42.7183,42.6943,42.7103,111884.0
2018-08-06 15:30:00,53.29,53.31,53.24,53.26,195901.0,42.7023,42.7183,42.6622,42.6782,195901.0
2018-08-06 15:35:00,53.26,53.34,53.25,53.34,142427.0,42.6782,42.7423,42.6702,42.7423,142427.0
2018-08-06 15:40:00,53.34,53.37,53.34,53.36,242647.0,42.7423,42.7664,42.7423,42.7584,242647.0
2018-08-06 15:45:00,53.36,53.38,53.35,53.36,272075.0,42.7584,42.7744,42.7504,42.7584,272075.0
2018-08-06 15:50:00,53.37,53.38,53.31,53.31,306512.0,42.7664,42.7744,42.7183,42.7183,306512.0
2018-08-06 15:55:00,53.32,53.36,53.31,53.35,876332.0,42.7263,42.7584,42.7183,42.7504,876332.0
2018-08-07 09:30:00,53.24,53.25,53.1,53.14,205463.0,42.6622,42.6702,42.55,42.5821,205463.0
2018-08-07 09:35:00,53.14,53.15,53.0,53.0,283405.0,42.5821,42.5901,42.4699,42.4699,283405.0
2018-08-07 09:40:00,53.01,53.08,52.99,53.06,314929.0,42.4779,42.534,42.4619,42.518,314929.0
2018-08-07 09:45:00,53.06,53.16,53.05,53.07,614982.0,42.518,42.5981,42.51,42.526,614982.0
2018-08-07 09:50:00,53.07,53.08,52.92,52.96,180546.0,42.526,42.534,42.4058,42.4378,180546.0
2018-08-07 09:55:00,52.96,52.96,52.9,52.92,315749.0,42.4378,42.4378,42.3898,42.4058,315749.0
2018-08-07 10:00:00,52.92,52.99,52.91,52.91,340058.0,42.4058,42.4619,42.3978,42.3978,340058.0
2018-08-07 10:05:00,52.91,52.97,52.89,52.91,149667.0,42.3978,42.4459,42.3818,42.3978,149667.0
2018-08-07 10:10:00,52.9,53.0,52.89,52.96,137229.0,42.3898,42.4699,42.3818,42.4378,137229.0
2018-08-07 10:15:00,52.97,52.98,52.88,52.9,179929.0,42.4459,42.4539,42.3737,42.3898,179929.0
2018-08-07 10:20:00,52.89,52.97,52.88,52.93,118184.0,42.3818,42.4459,42.3737,42.4138,118184.0
2018-08-07 10:25:00,52.93,52.93,52.86,52.89,152158.0,42.4138,42.4138,42.3577,42.3818,152158.0
2018-08-07 10:30:00,52.89,52.94,52.85,52.93,212027.0,42.3818,42.4218,42.3497,42.4138,212027.0
2018-08-07 10:35:00,52.93,52.98,52.92,52.94,134172.0,42.4138,42.4539,42.4058,42.4218,134172.0
2018-08-07 10:40:00,52.94,52.95,52.85,52.85,203707.0,42.4218,42.4298,42.3497,42.3497,203707.0
2018-08-07 10:45:00,52.85,53.03,52.84,53.03,506972.0,42.3497,42.4939,42.3417,42.4939,506972.0
2018-08-07 10:50:00,53.04,53.07,52.99,53.06,181055.0,42.502,42.526,42.4619,42.518,181055.0
2018-08-07 10:55:00,53.06,53.14,53.04,53.12,334874.0,42.518,42.5821,42.502,42.5661,334874.0
2018-08-07 11:00:00,53.11,53.16,53.09,53.14,272055.0,42.558,42.5981,42.542,42.5821,272055.0
2018-08-07 11:05:00,53.13,53.13,53.07,53.11,94880.0,42.5741,42.5741,42.526,42.558,94880.0
2018-08-07 11:10:00,53.11,53.15,53.1,53.1,120227.0,42.558,42.5901,42.55,42.55,120227.0
2018-08-07 11:15:00,53.1,53.17,53.09,53.14,112624.0,42.55,42.6061,42.542,42.5821,112624.0
2018-08-07 11:20:00,53.13,53.14,53.08,53.09,102468.0,42.5741,42.5821,42.534,42.542,102468.0
2018-08-07 11:25:00,53.09,53.16,53.09,53.11,113769.0,42.542,42.5981,42.542,42.558,113769.0
2018-08-07 11:30:00,53.1,53.11,53.09,53.1,69541.0,42.55,42.558,42.542,42.55,69541.0
2018-08-07 11:35:00,53.1,53.12,53.07,53.1,73996.0,42.55,42.5661,42.526,42.55,73996.0
2018-08-07 11:40:00,53.1,53.12,53.05,53.12,88474.0,42.55,42.5661,42.51,42.5661,88474.0
2018-08-07 11:45:00,53.11,53.12,53.07,53.08,57973.0,42.558,42.5661,42.526,42.534,57973.0
2018-08-07 11:50:00,53.08,53.13,53.05,53.06,73890.0,42.534,42.5741,42.51,42.518,73890.0
2018-08-07 11:55:00,53.05,53.11,53.05,53.09,76818.0,42.51,42.558,42.51,42.542,76818.0
2018-08-07 12:00:00,53.08,53.16,53.08,53.15,103748.0,42.534,42.5981,42.534,42.5901,103748.0
2018-08-07 12:05:00,53.16,53.17,53.15,53.16,86015.0,42.5981,42.6061,42.5901,42.5981,86015.0
2018-08-07 12:10:00,53.16,53.2,53.16,53.18,109797.0,42.5981,42.6302,42.5981,42.6141,109797.0
2018-08-07 12:15:00,53.17,53.22,53.17,53.18,66331.0,42.6061,42.6462,42.6061,42.6141,66331.0
2018-08-07 12:20:00,53.18,53.24,53.18,53.23,88086.0,42.6141,42.6622,42.6141,42.6542,88086.0
2018-08-07 12:25:00,53.23,53.24,53.21,53.23,50140.0,42.6542,42.6622,42.6382,42.6542,50140.0
2018-08-07 12:30:00,53.23,53.24,53.2,53.23,105968.0,42.6542,42.6622,42.6302,42.6542,105968.0
2018-08-07 12:35:00,53.23,53.24,53.21,53.22,45611.0,42.6542,42.6622,42.6382,42.6462,45611.0
2018-08-07 12:40:00,53.21,53.22,53.16,53.17,86785.0,42.6382,42.6462,42.5981,42.6061,86785.0
2018-08-07 12:45:00,53.18,53.19,53.12,53.12,194564.0,42.6141,42.6222,42.5661,42.5661,194564.0
2018-08-07 12:50:00,53.13,53.16,53.12,53.14,114081.0,42.5741,42.5981,42.5661,42.5821,114081.0
2018-08-07 12:55:00,53.15,53.17,53.14,53.17,56213.0,42.5901,42.6061,42.5821,42.6061,56213.0
2018-08-07 13:00:00,53.17,53.18,53.14,53.15,64516.0,42.6061,42.6141,42.5821,42.5901,64516.0
2018-08-07 13:05:00,53.15,53.23,53.15,53.22,53984.0,42.5901,42.6542,42.5901,42.6462,53984.0
2018-08-07 13:10:00,53.21,53.22,53.2,53.2,54547.0,42.6382,42.6462,42.6302,42.6302,54547.0
2018-08-07 13:15:00,53.2,53.22,53.18,53.2,199907.0,42.6302,42.6462,42.6141,42.6302,199907.0
2018-08-07 13:20:00,53.19,53.25,53.19,53.21,101779.0,42.6222,42.6702,42.6222,42.6382,101779.0
2018-08-07 13:25:00,53.22,53.22,53.17,53.18,82287.0,42.6462,42.6462,42.6061,42.6141,82287.0
2018-08-07 13:30:00,53.19,53.2,53.16,53.2,75758.0,42.6222,42.6302,42.5981,42.6302,75758.0
2018-08-07 13:35:00,53.19,53.23,53.19,53.23,60438.0,42.6222,42.6542,42.6222,42.6542,60438.0
2018-08-07 13:40:00,53.23,53.25,53.22,53.24,89076.0,42.6542,42.6702,42.6462,42.6622,89076.0
2018-08-07 13:45:00,53.24,53.25,53.22,53.25,117542.0,42.6622,42.6702,42.6462,42.6702,117542.0
2018-08-07 13:50:00,53.24,53.25,53.2,53.2,68717.0,42.6622,42.6702,42.6302,42.6302,68717.0
2018-08-07 13:55:00,53.2,53.25,53.2,53.24,105137.0,42.6302,42.6702,42.6302,42.6622,105137.0
2018-08-07 14:00:00,53.24,53.25,53.23,53.25,117929.0,42.6622,42.6702,42.6542,42.6702,117929.0
2018-08-07 14:05:00,53.24,53.24,53.2,53.2,63029.0,42.6622,42.6622,42.6302,42.6302,63029.0
2018-08-07 14:10:00,53.2,53.2,53.17,53.17,95427.0,42.6302,42.6302,42.6061,42.6061,95427.0
2018-08-07 14:15:00,53.18,53.22,53.17,53.21,56212.0,42.6141,42.6462,42.6061,42.6382,56212.0
2018-08-07 14:20:00,53.2,53.2,53.18,53.18,41265.0,42.6302,42.6302,42.6141,42.6141,41265.0
2018-08-07 14:25:00,53.19,53.23,53.17,53.22,131209.0,42.6222,42.6542,42.6061,42.6462,131209.0
2018-08-07 14:30:00,53.22,53.25,53.21,53.24,35150.0,42.6462,42.6702,42.6382,42.6622,35150.0
2018-08-07 14:35:00,53.25,53.25,53.23,53.23,81203.0,42.6702,42.6702,42.6542,42.6542,81203.0
2018-08-07 14:40:00,53.23,53.27,53.22,53.27,48751.0,42.6542,42.6863,42.6462,42.6863,48751.0
2018-08-07 14:45:00,53.26,53.28,53.24,53.28,183657.0,42.6782,42.6943,42.6622,42.6943,183657.0
2018-08-07 14:50:00,53.28,53.31,53.28,53.3,73472.0,42.6943,42.7183,42.6943,42.7103,73472.0
2018-08-07 14:55:00,53.31,53.33,53.29,53.3,87975.0,42.7183,42.7343,42.7023,42.7103,87975.0
2018-08-07 15:00:00,53.3,53.33,53.28,53.32,112209.0,42.7103,42.7343,42.6943,42.7263,112209.0
2018-08-07 15:05:00,53.32,53.35,53.31,53.33,199734.0,42.7263,42.7504,42.7183,42.7343,199734.0
2018-08-07 15:10:00,53.33,53.33,53.28,53.29,109186.0,42.7343,42.7343,42.6943,42.7023,109186.0
2018-08-07 15:15:00,53.28,53.29,53.26,53.29,73342.0,42.6943,42.7023,42.6782,42.7023,73342.0
2018-08-07 15:20:00,53.29,53.31,53.27,53.31,77096.0,42.7023,42.7183,42.6863,42.7183,77096.0
2018-08-07 15:25:00,53.31,53.32,53.25,53.27,130336.0,42.7183,42.7263,42.6702,42.6863,130336.0
2018-08-07 15:30:00,53.27,53.28,53.19,53.19,557459.0,42.6863,42.6943,42.6222,42.6222,557459.0
2018-08-07 15:35:00,53.2,53.24,53.19,53.22,200788.0,42.6302,42.6622,42.6222,42.6462,200788.0
2018-08-07 15:40:00,53.22,53.24,53.2,53.22,234763.0,42.6462,42.6622,42.6302,42.6462,234763.0
2018-08-07 15:45:00,53.22,53.25,53.2,53.24,283131.0,42.6462,42.6702,42.6302,42.6622,283131.0
2018-08-07 15:50:00,53.24,53.3,53.23,53.3,624065.0,42.6622,42.7103,42.6542,42.7103,624065.0
2018-08-07 15:55:00,53.3,53.3,53.23,53.25,1002242.0,42.7103,42.7103,42.6542,42.6702,1002242.0
2018-08-08 09:30:00,53.08,53.08,52.79,52.9,861473.0,42.534,42.534,42.3016,42.3898,861473.0
2018-08-08 09:35:00,52.9,53.01,52.89,52.95,693158.0,42.3898,42.4779,42.3818,42.4298,693158.0
2018-08-08 09:40:00,52.95,53.01,52.93,53.0,394657.0,42.4298,42.4779,42.4138,42.4699,394657.0
2018-08-08 09:45:00,52.99,53.08,52.99,53.05,247238.0,42.4619,42.534,42.4619,42.51,247238.0
2018-08-08 09:50:00,53.04,53.09,52.99,53.0,140627.0,42.502,42.542,42.4619,42.4699,140627.0
2018-08-08 09:55:00,53.01,53.02,52.91,52.91,124668.0,42.4779,42.4859,42.3978,42.3978,124668.0
2018-08-08 10:00:00,52.91,52.99,52.9,52.9,235092.0,42.3978,42.4619,42.3898,42.3898,235092.0
2018-08-08 10:05:00,52.91,52.94,52.88,52.94,133038.0,42.3978,42.4218,42.3737,42.4218,133038.0
2018-08-08 10:10:00,52.94,52.96,52.84,52.86,592575.0,42.4218,42.4378,42.3417,42.3577,592575.0
2018-08-08 10:15:00,52.86,52.91,52.83,52.89,342254.0,42.3577,42.3978,42.3337,42.3818,342254.0
2018-08-08 10:20:00,52.89,52.99,52.83,52.98,232638.0,42.3818,42.4619,42.3337,42.4539,232638.0
2018-08-08 10:25:00,52.98,53.07,52.97,53.06,327828.0,42.4539,42.526,42.4459,42.518,327828.0
2018-08-08 10:30:00,53.06,53.07,52.97,53.03,228211.0,42.518,42.526,42.4459,42.4939,228211.0
2018-08-08 10:35:00,53.03,53.06,52.97,52.98,166423.0,42.4939,42.518,42.4459,42.4539,166423.0
2018-08-08 10:40:00,52.98,52.99,52.94,52.96,144086.0,42.4539,42.4619,42.4218,42.4378,144086.0
2018-08-08 10:45:00,52.95,52.96,52.91,52.93,222771.0,42.4298,42.4378,42.3978,42.4138,222771.0
2018-08-08 10:50:00,52.93,52.95,52.89,52.93,195752.0,42.4138,42.4298,42.3818,42.4138,195752.0
2018-08-08 10:55:00,52.92,52.94,52.88,52.94,148178.0,42.4058,42.4218,42.3737,42.4218,148178.0
2018-08-08 11:00:00,52.93,53.01,52.93,52.97,199268.0,42.4138,42.4779,42.4138,42.4459,199268.0
2018-08-08 11:05:00,52.97,52.98,52.94,52.96,119679.0,42.4459,42.4539,42.4218,42.4378,119679.0
2018-08-08 11:10:00,52.96,52.98,52.93,52.98,97095.0,42.4378,42.4539,42.4138,42.4539,97095.0
2018-08-08 11:15:00,52.98,52.98,52.91,52.96,220468.0,42.4539,42.4539,42.3978,42.4378,220468.0
2018-08-08 11:20:00,52.96,52.99,52.92,52.99,198144.0,42.4378,42.4619,42.4058,42.4619,198144.0
2018-08-08 11:25:00,52.99,53.05,52.98,53.04,223170.0,42.4619,42.51,42.4539,42.502,223170.0
2018-08-08 11:30:00,53.03,53.03,52.98,52.99,126607.0,42.4939,42.4939,42.4539,42.4619,126607.0
2018-08-08 11:35:00,52.99,53.06,52.99,53.04,81335.0,42.4619,42.518,42.4619,42.502,81335.0
2018-08-08 11:40:00,53.05,53.06,53.01,53.02,184989.0,42.51,42.518,42.4779,42.4859,184989.0
2018-08-08 11:45:00,53.02,53.06,53.0,53.02,285511.0,42.4859,42.518,42.4699,42.4859,285511.0
2018-08-08 11:50:00,53.02,53.08,53.01,53.05,224732.0,42.4859,42.534,42.4779,42.51,224732.0
2018-08-08 11:55:00,53.05,53.1,53.04,53.1,78687.0,42.51,42.55,42.502,42.55,78687.0
2018-08-08 12:00:00,53.1,53.14,53.07,53.12,92342.0,42.55,42.5821,42.526,42.5661,92342.0
2018-08-08 12:05:00,53.13,53.16,53.08,53.08,175843.0,42.5741,42.5981,42.534,42.534,175843.0
2018-08-08 12:10:00,53.09,53.11,53.08,53.09,109502.0,42.542,42.558,42.534,42.542,109502.0
2018-08-08 12:15:00,53.09,53.09,53.05,53.05,110976.0,42.542,42.542,42.51,42.51,110976.0
2018-08-08 12:20:00,53.05,53.05,53.01,53.02,111043.0,42.51,42.51,42.4779,42.4859,111043.0
2018-08-08 12:25:00,53.02,53.02,52.98,52.98,63143.0,42.4859,42.4859,42.4539,42.4539,63143.0
2018-08-08 12:30:00,52.98,52.99,52.96,52.96,66231.0,42.4539,42.4619,42.4378,42.4378,66231.0
2018-08-08 12:35:00,52.95,52.96,52.92,52.93,132281.0,42.4298,42.4378,42.4058,42.4138,132281.0
2018-08-08 12:40:00,52.93,52.96,52.92,52.95,132282.0,42.4138,42.4378,42.4058,42.4298,132282.0
2018-08-08 12:45:00,52.95,52.96,52.92,52.94,131484.0,42.4298,42.4378,42.4058,42.4218,131484.0
2018-08-08 12:50:00,52.94,52.97,52.92,52.97,132678.0,42.4218,42.4459,42.4058,42.4459,132678.0
2018-08-08 12:55:00,52.96,52.97,52.95,52.97,77862.0,42.4378,42.4459,42.4298,42.4459,77862.0
2018-08-08 13:00:00,52.97,52.99,52.96,52.97,61519.0,42.4459,42.4619,42.4378,42.4459,61519.0
2018-08-08 13:05:00,52.97,52.97,52.93,52.93,113282.0,42.4459,42.4459,42.4138,42.4138,113282.0
2018-08-08 13:10:00,52.93,52.95,52.91,52.93,178199.0,42.4138,42.4298,42.3978,42.4138,178199.0
2018-08-08 13:15:00,52.93,52.94,52.91,52.93,72729.0,42.4138,42.4218,42.3978,42.4138,72729.0
2018-08-08 13:20:00,52.92,52.93,52.89,52.91,39729.0,42.4058,42.4138,42.3818,42.3978,39729.0
2018-08-08 13:25:00,52.91,52.96,52.9,52.95,48611.0,42.3978,42.4378,42.3898,42.4298,48611.0
2018-08-08 13:30:00,52.95,52.97,52.91,52.91,73526.0,42.4298,42.4459,42.3978,42.3978,73526.0
2018-08-08 13:35:00,52.91,52.92,52.9,52.91,35908.0,42.3978,42.4058,42.3898,42.3978,35908.0
2018-08-08 13:40:00,52.91,52.91,52.89,52.9,178087.0,42.3978,42.3978,42.3818,42.3898,178087.0
2018-08-08 13:45:00,52.91,52.91,52.88,52.89,44429.0,42.3978,42.3978,42.3737,42.3818,44429.0
2018-08-08 13:50:00,52.89,52.9,52.87,52.9,76076.0,42.3818,42.3898,42.3657,42.3898,76076.0
2018-08-08 13:55:00,52.89,52.93,52.89,52.9,79087.0,42.3818,42.4138,42.3818,42.3898,79087.0
2018-08-08 14:00:00,52.89,52.94,52.87,52.93,179098.0,42.3818,42.4218,42.3657,42.4138,179098.0
2018-08-08 14:05:00,52.93,52.95,52.91,52.93,86755.0,42.4138,42.4298,42.3978,42.4138,86755.0
2018-08-08 14:10:00,52.92,52.95,52.91,52.94,304509.0,42.4058,42.4298,42.3978,42.4218,304509.0
2018-08-08 14:15:00,52.94,52.95,52.89,52.94,171771.0,42.4218,42.4298,42.3818,42.4218,171771.0
2018-08-08 14:20:00,52.94,52.95,52.91,52.92,73221.0,42.4218,42.4298,42.3978,42.4058,73221.0
2018-08-08 14:25:00,52.92,52.93,52.89,52.9,64708.0,42.4058,42.4138,42.3818,42.3898,64708.0
2018-08-08 14:30:00,52.9,52.92,52.9,52.91,90834.0,42.3898,42.4058,42.3898,42.3978,90834.0
2018-08-08 14:35:00,52.91,52.92,52.89,52.9,30476.0,42.3978,42.4058,42.3818,42.3898,30476.0
2018-08-08 14:40:00,52.9,52.91,52.86,52.87,72215.0,42.3898,42.3978,42.3577,42.3657,72215.0
2018-08-08 14:45:00,52.87,52.87,52.83,52.83,104952.0,42.3657,42.3657,42.3337,42.3337,104952.0
2018-08-08 14:50:00,52.83,52.85,52.82,52.84,154900.0,42.3337,42.3497,42.3257,42.3417,154900.0
2018-08-08 14:55:00,52.83,52.86,52.83,52.85,102445.0,42.3337,42.3577,42.3337,42.3497,102445.0
2018-08-08 15:00:00,52.85,52.86,52.83,52.84,108200.0,42.3497,42.3577,42.3337,42.3417,108200.0
2018-08-08 15:05:00,52.85,52.88,52.84,52.87,170963.0,42.3497,42.3737,42.3417,42.3657,170963.0
2018-08-08 15:10:00,52.86,52.88,52.86,52.87,141819.0,42.3577,42.3737,42.3577,42.3657,141819.0
2018-08-08 15:15:00,52.88,52.9,52.86,52.89,93435.0,42.3737,42.3898,42.3577,42.3818,93435.0
2018-08-08 15:20:00,52.89,52.92,52.89,52.92,130625.0,42.3818,42.4058,42.3818,42.4058,130625.0
2018-08-08 15:25:00,52.92,52.93,52.87,52.88,68508.0,42.4058,42.4138,42.3657,42.3737,68508.0
2018-08-08 15:30:00,52.89,52.94,52.88,52.92,236077.0,42.3818,42.4218,42.3737,42.4058,236077.0
2018-08-08 15:35:00,52.92,52.94,52.89,52.9,126291.0,42.4058,42.4218,42.3818,42.3898,126291.0
2018-08-08 15:40:00,52.9,52.93,52.89,52.92,142606.0,42.3898,42.4138,42.3818,42.4058,142606.0
2018-08-08 15:45:00,52.92,52.93,52.9,52.93,154570.0,42.4058,42.4138,42.3898,42.4138,154570.0
2018-08-08 15:50:00,52.93,52.96,52.9,52.93,521654.0,42.4138,42.4378,42.3898,42.4138,521654.0
2018-08-08 15:55:00,52.94,53.05,52.93,52.98,1889450.0,42.4218,42.51,42.4138,42.4539,1889450.0
2018-08-09 09:30:00,52.97,53.03,52.78,52.95,484303.0,42.4459,42.4939,42.2936,42.4298,484303.0
2018-08-09 09:35:00,52.95,53.01,52.93,52.96,236479.0,42.4298,42.4779,42.4138,42.4378,236479.0
2018-08-09 09:40:00,52.96,52.99,52.89,52.99,119048.0,42.4378,42.4619,42.3818,42.4619,119048.0
2018-08-09 09:45:00,52.98,53.13,52.97,53.1,200764.0,42.4539,42.5741,42.4459,42.55,200764.0
2018-08-09 09:50:00,53.1,53.15,53.05,53.06,230619.0,42.55,42.5901,42.51,42.518,230619.0
2018-08-09 09:55:00,53.06,53.07,52.98,53.06,76038.0,42.518,42.526,42.4539,42.518,76038.0
2018-08-09 10:00:00,53.07,53.09,52.97,52.97,88675.0,42.526,42.542,42.4459,42.4459,88675.0
2018-08-09 10:05:00,52.97,52.99,52.91,52.95,80854.0,42.4459,42.4619,42.3978,42.4298,80854.0
2018-08-09 10:10:00,52.95,53.03,52.93,53.01,77526.0,42.4298,42.4939,42.4138,42.4779,77526.0
2018-08-09 10:15:00,53.01,53.07,52.97,53.05,123550.0,42.4779,42.526,42.4459,42.51,123550.0
2018-08-09 10:20:00,53.05,53.05,52.99,52.99,73043.0,42.51,42.51,42.4619,42.4619,73043.0
2018-08-09 10:25:00,52.99,53.06,52.97,53.04,73004.0,42.4619,42.518,42.4459,42.502,73004.0
2018-08-09 10:30:00,53.03,53.1,53.0,53.09,79436.0,42.4939,42.55,42.4699,42.542,79436.0
2018-08-09 10:35:00,53.09,53.09,53.04,53.07,69508.0,42.542,42.542,42.502,42.526,69508.0
2018-08-09 10:40:00,53.07,53.08,53.03,53.08,97808.0,42.526,42.534,42.4939,42.534,97808.0
2018-08-09 10:45:00,53.09,53.14,53.07,53.14,126667.0,42.542,42.5821,42.526,42.5821,126667.0
2018-08-09 10:50:00,53.14,53.19,53.12,53.16,186700.0,42.5821,42.6222,42.5661,42.5981,186700.0
2018-08-09 10:55:00,53.16,53.16,53.1,53.11,93427.0,42.5981,42.5981,42.55,42.558,93427.0
2018-08-09 11:00:00,53.12,53.12,53.04,53.07,197115.0,42.5661,42.5661,42.502,42.526,197115.0
2018-08-09 11:05:00,53.07,53.12,53.05,53.1,110705.0,42.526,42.5661,42.51,42.55,110705.0
2018-08-09 11:10:00,53.1,53.11,53.05,53.07,99915.0,42.55,42.558,42.51,42.526,99915.0
2018-08-09 11:15:00,53.07,53.12,53.06,53.08,94701.0,42.526,42.5661,42.518,42.534,94701.0
2018-08-09 11:20:00,53.09,53.12,53.05,53.11,93490.0,42.542,42.5661,42.51,42.558,93490.0
2018-08-09 11:25:00,53.1,53.13,53.06,53.08,98147.0,42.55,42.5741,42.518,42.534,98147.0
2018-08-09 11:30:00,53.08,53.12,53.06,53.09,84132.0,42.534,42.5661,42.518,42.542,84132.0
2018-08-09 11:35:00,53.09,53.1,53.06,53.09,65211.0,42.542,42.55,42.518,42.542,65211.0
2018-08-09 11:40:00,53.08,53.09,53.06,53.08,59031.0,42.534,42.542,42.518,42.534,59031.0
2018-08-09 11:45:00,53.08,53.12,53.05,53.12,140500.0,42.534,42.5661,42.51,42.5661,140500.0
2018-08-09 11:50:00,53.12,53.16,53.11,53.12,100677.0,42.5661,42.5981,42.558,42.5661,100677.0
2018-08-09 11:55:00,53.12,53.12,53.07,53.09,58896.0,42.5661,42.5661,42.526,42.542,58896.0
2018-08-09 12:00:00,53.08,53.1,53.06,53.08,66636.0,42.534,42.55,42.518,42.534,66636.0
2018-08-09 12:05:00,53.08,53.1,53.06,53.07,74587.0,42.534,42.55,42.518,42.526,74587.0
2018-08-09 12:10:00,53.07,53.08,53.06,53.07,30287.0,42.526,42.534,42.518,42.526,30287.0
2018-08-09 12:15:00,53.08,53.11,53.07,53.1,31791.0,42.534,42.558,42.526,42.55,31791.0
2018-08-09 12:20:00,53.09,53.11,53.08,53.08,42802.0,42.542,42.558,42.534,42.534,42802.0
2018-08-09 12:25:00,53.08,53.11,53.08,53.11,35423.0,42.534,42.558,42.534,42.558,35423.0
2018-08-09 12:30:00,53.11,53.14,53.11,53.12,42321.0,42.558,42.5821,42.558,42.5661,42321.0
2018-08-09 12:35:00,53.11,53.14,53.11,53.14,38105.0,42.558,42.5821,42.558,42.5821,38105.0
2018-08-09 12:40:00,53.13,53.16,53.12,53.12,127827.0,42.5741,42.5981,42.5661,42.5661,127827.0
2018-08-09 12:45:00,53.12,53.14,53.12,53.14,24307.0,42.5661,42.5821,42.5661,42.5821,24307.0
2018-08-09 12:50:00,53.14,53.14,53.11,53.12,37228.0,42.5821,42.5821,42.558,42.5661,37228.0
2018-08-09 12:55:00,53.13,53.15,53.12,53.14,14456.0,42.5741,42.5901,42.5661,42.5821,14456.0
2018-08-09 13:00:00,53.15,53.18,53.15,53.17,84146.0,42.5901,42.6141,42.5901,42.6061,84146.0
2018-08-09 13:05:00,53.17,53.19,53.16,53.18,72546.0,42.6061,42.6222,42.5981,42.6141,72546.0
2018-08-09 13:10:00,53.18,53.18,53.13,53.14,57626.0,42.6141,42.6141,42.5741,42.5821,57626.0
2018-08-09 13:15:00,53.13,53.15,53.1,53.14,48112.0,42.5741,42.5901,42.55,42.5821,48112.0
2018-08-09 13:20:00,53.13,53.16,53.11,53.15,90307.0,42.5741,42.5981,42.558,42.5901,90307.0
2018-08-09 13:25:00,53.15,53.18,53.14,53.18,57312.0,42.5901,42.6141,42.5821,42.6141,57312.0
2018-08-09 13:30:00,53.17,53.19,53.16,53.18,36594.0,42.6061,42.6222,42.5981,42.6141,36594.0
2018-08-09 13:35:00,53.18,53.18,53.15,53.16,23633.0,42.6141,42.6141,42.5901,42.5981,23633.0
2018-08-09 13:40:00,53.17,53.2,53.17,53.2,35548.0,42.6061,42.6302,42.6061,42.6302,35548.0
2018-08-09 13:45:00,53.2,53.21,53.18,53.2,105630.0,42.6302,42.6382,42.6141,42.6302,105630.0
2018-08-09 13:50:00,53.2,53.22,53.19,53.2,52783.0,42.6302,42.6462,42.6222,42.6302,52783.0
2018-08-09 13:55:00,53.2,53.21,53.19,53.2,16382.0,42.6302,42.6382,42.6222,42.6302,16382.0
2018-08-09 14:00:00,53.2,53.2,53.18,53.19,78816.0,42.6302,42.6302,42.6141,42.6222,78816.0
2018-08-09 14:05:00,53.19,53.19,53.16,53.17,67681.0,42.6222,42.6222,42.5981,42.6061,67681.0
2018-08-09 14:10:00,53.17,53.2,53.16,53.16,173070.0,42.6061,42.6302,42.5981,42.5981,173070.0
2018-08-09 14:15:00,53.15,53.19,53.13,53.17,99410.0,42.5901,42.6222,42.5741,42.6061,99410.0
2018-08-09 14:20:00,53.17,53.17,53.15,53.15,26118.0,42.6061,42.6061,42.5901,42.5901,26118.0
2018-08-09 14:25:00,53.15,53.19,53.14,53.17,128761.0,42.5901,42.6222,42.5821,42.6061,128761.0
2018-08-09 14:30:00,53.17,53.18,53.15,53.18,50579.0,42.6061,42.6141,42.5901,42.6141,50579.0
2018-08-09 14:35:00,53.18,53.18,53.14,53.16,43342.0,42.6141,42.6141,42.5821,42.5981,43342.0
2018-08-09 14:40:00,53.15,53.18,53.15,53.16,45494.0,42.5901,42.6141,42.5901,42.5981,45494.0
2018-08-09 14:45:00,53.16,53.17,53.14,53.15,134777.0,42.5981,42.6061,42.5821,42.5901,134777.0
2018-08-09 14:50:00,53.16,53.19,53.16,53.16,46525.0,42.5981,42.6222,42.5981,42.5981,46525.0
2018-08-09 14:55:00,53.16,53.19,53.16,53.17,61470.0,42.5981,42.6222,42.5981,42.6061,61470.0
2018-08-09 15:00:00,53.17,53.17,53.13,53.13,66110.0,42.6061,42.6061,42.5741,42.5741,66110.0
2018-08-09 15:05:00,53.13,53.15,53.13,53.14,40871.0,42.5741,42.5901,42.5741,42.5821,40871.0
2018-08-09 15:10:00,53.14,53.17,53.14,53.16,75565.0,42.5821,42.6061,42.5821,42.5981,75565.0
2018-08-09 15:15:00,53.16,53.16,53.12,53.15,197906.0,42.5981,42.5981,42.5661,42.5901,197906.0
2018-08-09 15:20:00,53.15,53.16,53.14,53.16,46171.0,42.5901,42.5981,42.5821,42.5981,46171.0
2018-08-09 15:25:00,53.16,53.21,53.16,53.21,57501.0,42.5981,42.6382,42.5981,42.6382,57501.0
2018-08-09 15:30:00,53.21,53.24,53.19,53.24,107334.0,42.6382,42.6622,42.6222,42.6622,107334.0
2018-08-09 15:35:00,53.24,53.25,53.21,53.21,108815.0,42.6622,42.6702,42.6382,42.6382,108815.0
2018-08-09 15:40:00,53.22,53.24,53.2,53.24,94945.0,42.6462,42.6622,42.6302,42.6622,94945.0
2018-08-09 15:45:00,53.25,53.25,53.16,53.16,307537.0,42.6702,42.6702,42.5981,42.5981,307537.0
2018-08-09 15:50:00,53.17,53.2,53.16,53.19,468825.0,42.6061,42.6302,42.5981,42.6222,468825.0
2018-08-09 15:55:00,53.19,53.23,53.17,53.21,900834.0,42.6222,42.6542,42.6061,42.6382,900834.0
2018-08-10 09:30:00,53.29,53.49,53.22,53.49,910708.0,42.7023,42.8625,42.6462,42.8625,910708.0
2018-08-10 09:35:00,53.49,53.51,53.35,53.37,361045.0,42.8625,42.8786,42.7504,42.7664,361045.0
2018-08-10 09:40:00,53.37,53.55,53.33,53.55,738702.0,42.7664,42.9106,42.7343,42.9106,738702.0
2018-08-10 09:45:00,53.55,53.6,53.49,53.56,492377.0,42.9106,42.9507,42.8625,42.9186,492377.0
2018-08-10 09:50:00,53.57,53.6,53.51,53.6,233264.0,42.9267,42.9507,42.8786,42.9507,233264.0
2018-08-10 09:55:00,53.61,53.66,53.57,53.62,268154.0,42.9587,42.9988,42.9267,42.9667,268154.0
2018-08-10 10:00:00,53.62,53.65,53.54,53.57,338841.0,42.9667,42.9908,42.9026,42.9267,338841.0
2018-08-10 10:05:00,53.57,53.6,53.52,53.52,319401.0,42.9267,42.9507,42.8866,42.8866,319401.0
2018-08-10 10:10:00,53.51,53.51,53.35,53.37,251301.0,42.8786,42.8786,42.7504,42.7664,251301.0
2018-08-10 10:15:00,53.37,53.42,53.31,53.42,473118.0,42.7664,42.8065,42.7183,42.8065,473118.0
2018-08-10 10:20:00,53.42,53.43,53.36,53.37,88103.0,42.8065,42.8145,42.7584,42.7664,88103.0
2018-08-10 10:25:00,53.36,53.44,53.35,53.4,102717.0,42.7584,42.8225,42.7504,42.7904,102717.0
2018-08-10 10:30:00,53.4,53.4,53.36,53.36,137540.0,42.7904,42.7904,42.7584,42.7584,137540.0
2018-08-10 10:35:00,53.36,53.38,53.31,53.32,71325.0,42.7584,42.7744,42.7183,42.7263,71325.0
2018-08-10 10:40:00,53.32,53.42,53.32,53.4,144075.0,42.7263,42.8065,42.7263,42.7904,144075.0
2018-08-10 10:45:00,53.41,53.41,53.28,53.28,170320.0,42.7984,42.7984,42.6943,42.6943,170320.0
2018-08-10 10:50:00,53.27,53.35,53.26,53.29,173420.0,42.6863,42.7504,42.6782,42.7023,173420.0
2018-08-10 10:55:00,53.28,53.31,53.24,53.25,251978.0,42.6943,42.7183,42.6622,42.6702,251978.0
2018-08-10 11:00:00,53.25,53.25,53.18,53.22,124808.0,42.6702,42.6702,42.6141,42.6462,124808.0
2018-08-10 11:05:00,53.22,53.28,53.21,53.26,100336.0,42.6462,42.6943,42.6382,42.6782,100336.0
2018-08-10 11:10:00,53.27,53.31,53.24,53.3,316202.0,42.6863,42.7183,42.6622,42.7103,316202.0
2018-08-10 11:15:00,53.3,53.33,53.28,53.32,23791.0,42.7103,42.7343,42.6943,42.7263,23791.0
2018-08-10 11:20:00,53.32,53.32,53.26,53.3,62431.0,42.7263,42.7263,42.6782,42.7103,62431.0
2018-08-10 11:25:00,53.29,53.34,53.28,53.33,87169.0,42.7023,42.7423,42.6943,42.7343,87169.0
2018-08-10 11:30:00,53.33,53.33,53.3,53.3,53667.0,42.7343,42.7343,42.7103,42.7103,53667.0
2018-08-10 11:35:00,53.3,53.31,53.26,53.3,53223.0,42.7103,42.7183,42.6782,42.7103,53223.0
2018-08-10 11:40:00,53.29,53.29,53.2,53.22,97646.0,42.7023,42.7023,42.6302,42.6462,97646.0
2018-08-10 11:45:00,53.22,53.24,53.2,53.21,73322.0,42.6462,42.6622,42.6302,42.6382,73322.0
2018-08-10 11:50:00,53.21,53.27,53.21,53.22,98446.0,42.6382,42.6863,42.6382,42.6462,98446.0
2018-08-10 11:55:00,53.21,53.23,53.16,53.17,109355.0,42.6382,42.6542,42.5981,42.6061,109355.0
2018-08-10 12:00:00,53.17,53.19,53.15,53.16,105963.0,42.6061,42.6222,42.5901,42.5981,105963.0
2018-08-10 12:05:00,53.16,53.16,53.12,53.13,78323.0,42.5981,42.5981,42.5661,42.5741,78323.0
2018-08-10 12:10:00,53.13,53.13,53.08,53.09,153163.0,42.5741,42.5741,42.534,42.542,153163.0
2018-08-10 12:15:00,53.09,53.11,53.08,53.09,61707.0,42.542,42.558,42.534,42.542,61707.0
2018-08-10 12:20:00,53.09,53.14,53.08,53.14,119532.0,42.542,42.5821,42.534,42.5821,119532.0
2018-08-10 12:25:00,53.14,53.15,53.12,53.14,95627.0,42.5821,42.5901,42.5661,42.5821,95627.0
2018-08-10 12:30:00,53.14,53.15,53.11,53.11,68770.0,42.5821,42.5901,42.558,42.558,68770.0
2018-08-10 12:35:00,53.11,53.11,53.06,53.06,44097.0,42.558,42.558,42.518,42.518,44097.0
2018-08-10 12:40:00,53.06,53.1,53.06,53.08,58540.0,42.518,42.55,42.518,42.534,58540.0
2018-08-10 12:45:00,53.08,53.08,53.05,53.05,121689.0,42.534,42.534,42.51,42.51,121689.0
2018-08-10 12:50:00,53.04,53.05,53.02,53.02,72790.0,42.502,42.51,42.4859,42.4859,72790.0
2018-08-10 12:55:00,53.02,53.04,53.0,53.04,74400.0,42.4859,42.502,42.4699,42.502,74400.0
2018-08-10 13:00:00,53.04,53.09,53.04,53.07,90671.0,42.502,42.542,42.502,42.526,90671.0
2018-08-10 13:05:00,53.07,53.1,53.07,53.07,90849.0,42.526,42.55,42.526,42.526,90849.0
2018-08-10 13:10:00,53.07,53.07,53.05,53.05,70889.0,42.526,42.526,42.51,42.51,70889.0
2018-08-10 13:15:00,53.05,53.05,53.01,53.02,153688.0,42.51,42.51,42.4779,42.4859,153688.0
2018-08-10 13:20:00,53.02,53.06,53.01,53.04,95295.0,42.4859,42.518,42.4779,42.502,95295.0
2018-08-10 13:25:00,53.04,53.05,53.03,53.04,46076.0,42.502,42.51,42.4939,42.502,46076.0
2018-08-10 13:30:00,53.04,53.06,53.03,53.06,68391.0,42.502,42.518,42.4939,42.518,68391.0
2018-08-10 13:35:00,53.06,53.09,53.05,53.09,157230.0,42.518,42.542,42.51,42.542,157230.0
2018-08-10 13:40:00,53.08,53.09,53.05,53.07,47087.0,42.534,42.542,42.51,42.526,47087.0
2018-08-10 13:45:00,53.08,53.11,53.07,53.1,43363.0,42.534,42.558,42.526,42.55,43363.0
2018-08-10 13:50:00,53.1,53.16,53.09,53.16,238647.0,42.55,42.5981,42.542,42.5981,238647.0
2018-08-10 13:55:00,53.15,53.17,53.14,53.16,55203.0,42.5901,42.6061,42.5821,42.5981,55203.0
2018-08-10 14:00:00,53.16,53.18,53.12,53.14,98588.0,42.5981,42.6141,42.5661,42.5821,98588.0
2018-08-10 14:05:00,53.14,53.15,53.11,53.14,80460.0,42.5821,42.5901,42.558,42.5821,80460.0
2018-08-10 14:10:00,53.14,53.16,53.12,53.13,72852.0,42.5821,42.5981,42.5661,42.5741,72852.0
2018-08-10 14:15:00,53.13,53.15,53.11,53.14,48652.0,42.5741,42.5901,42.558,42.5821,48652.0
2018-08-10 14:20:00,53.14,53.18,53.14,53.15,146876.0,42.5821,42.6141,42.5821,42.5901,146876.0
2018-08-10 14:25:00,53.15,53.2,53.14,53.2,93239.0,42.5901,42.6302,42.5821,42.6302,93239.0
2018-08-10 14:30:00,53.19,53.2,53.13,53.14,198375.0,42.6222,42.6302,42.5741,42.5821,198375.0
2018-08-10 14:35:00,53.14,53.15,53.13,53.15,37034.0,42.5821,42.5901,42.5741,42.5901,37034.0
2018-08-10 14:40:00,53.15,53.17,53.13,53.16,67957.0,42.5901,42.6061,42.5741,42.5981,67957.0
2018-08-10 14:45:00,53.16,53.17,53.13,53.13,74639.0,42.5981,42.6061,42.5741,42.5741,74639.0
2018-08-10 14:50:00,53.14,53.16,53.12,53.12,42124.0,42.5821,42.5981,42.5661,42.5661,42124.0
2018-08-10 14:55:00,53.13,53.15,53.11,53.14,120015.0,42.5741,42.5901,42.558,42.5821,120015.0
2018-08-10 15:00:00,53.13,53.13,53.06,53.08,182704.0,42.5741,42.5741,42.518,42.534,182704.0
2018-08-10 15:05:00,53.08,53.09,53.04,53.04,110240.0,42.534,42.542,42.502,42.502,110240.0
2018-08-10 15:10:00,53.05,53.05,53.01,53.01,58387.0,42.51,42.51,42.4779,42.4779,58387.0
2018-08-10 15:15:00,53.02,53.04,52.98,52.99,130140.0,42.4859,42.502,42.4539,42.4619,130140.0
2018-08-10 15:20:00,52.99,53.11,52.99,53.1,193505.0,42.4619,42.558,42.4619,42.55,193505.0
2018-08-10 15:25:00,53.1,53.13,53.06,53.1,145759.0,42.55,42.5741,42.518,42.55,145759.0
2018-08-10 15:30:00,53.09,53.1,52.99,53.03,150185.0,42.542,42.55,42.4619,42.4939,150185.0
2018-08-10 15:35:00,53.02,53.05,52.99,53.03,172597.0,42.4859,42.51,42.4619,42.4939,172597.0
2018-08-10 15:40:00,53.03,53.03,52.99,53.02,312217.0,42.4939,42.4939,42.4619,42.4859,312217.0
2018-08-10 15:45:00,53.01,53.04,52.97,52.98,248677.0,42.4779,42.502,42.4459,42.4539,248677.0
2018-08-10 15:50:00,52.98,53.03,52.97,53.02,283939.0,42.4539,42.4939,42.4459,42.4859,283939.0
2018-08-10 15:55:00,53.02,53.04,52.98,53.0,869685.0,42.4859,42.502,42.4539,42.4699,869685.0
2018-08-13 09:30:00,53.08,53.08,52.91,53.06,165231.0,42.534,42.534,42.3978,42.518,165231.0
2018-08-13 09:35:00,53.06,53.06,52.97,53.04,159331.0,42.518,42.518,42.4459,42.502,159331.0
2018-08-13 09:40:00,53.03,53.12,53.03,53.06,186858.0,42.4939,42.5661,42.4939,42.518,186858.0
2018-08-13 09:45:00,53.05,53.16,53.03,53.03,97864.0,42.51,42.5981,42.4939,42.4939,97864.0
2018-08-13 09:50:00,53.02,53.02,52.92,52.98,244486.0,42.4859,42.4859,42.4058,42.4539,244486.0
2018-08-13 09:55:00,52.98,53.03,52.9,53.0,141650.0,42.4539,42.4939,42.3898,42.4699,141650.0
2018-08-13 10:00:00,53.01,53.09,53.0,53.08,66852.0,42.4779,42.542,42.4699,42.534,66852.0
2018-08-13 10:05:00,53.08,53.13,53.04,53.08,170448.0,42.534,42.5741,42.502,42.534,170448.0
2018-08-13 10:10:00,53.07,53.07,52.93,52.94,476603.0,42.526,42.526,42.4138,42.4218,476603.0
2018-08-13 10:15:00,52.94,52.96,52.9,52.93,133363.0,42.4218,42.4378,42.3898,42.4138,133363.0
2018-08-13 10:20:00,52.93,52.96,52.88,52.93,283836.0,42.4138,42.4378,42.3737,42.4138,283836.0
2018-08-13 10:25:00,52.93,52.97,52.89,52.96,58840.0,42.4138,42.4459,42.3818,42.4378,58840.0
2018-08-13 10:30:00,52.96,53.03,52.92,53.02,93698.0,42.4378,42.4939,42.4058,42.4859,93698.0
2018-08-13 10:35:00,53.01,53.01,52.95,52.96,205057.0,42.4779,42.4779,42.4298,42.4378,205057.0
2018-08-13 10:40:00,52.95,53.01,52.95,52.96,54417.0,42.4298,42.4779,42.4298,42.4378,54417.0
2018-08-13 10:45:00,52.95,52.96,52.85,52.86,125535.0,42.4298,42.4378,42.3497,42.3577,125535.0
2018-08-13 10:50:00,52.86,52.91,52.85,52.88,65997.0,42.3577,42.3978,42.3497,42.3737,65997.0
2018-08-13 10:55:00,52.89,52.89,52.85,52.87,86269.0,42.3818,42.3818,42.3497,42.3657,86269.0
2018-08-13 11:00:00,52.87,52.87,52.84,52.86,61524.0,42.3657,42.3657,42.3417,42.3577,61524.0
2018-08-13 11:05:00,52.86,52.92,52.86,52.89,61897.0,42.3577,42.4058,42.3577,42.3818,61897.0
2018-08-13 11:10:00,52.89,52.93,52.86,52.93,159898.0,42.3818,42.4138,42.3577,42.4138,159898.0
2018-08-13 11:15:00,52.93,52.93,52.88,52.93,95353.0,42.4138,42.4138,42.3737,42.4138,95353.0
2018-08-13 11:20:00,52.93,53.0,52.92,52.98,137525.0,42.4138,42.4699,42.4058,42.4539,137525.0
2018-08-13 11:25:00,52.98,53.01,52.94,52.97,115911.0,42.4539,42.4779,42.4218,42.4459,115911.0
2018-08-13 11:30:00,52.98,53.02,52.97,52.98,91086.0,42.4539,42.4859,42.4459,42.4539,91086.0
2018-08-13 11:35:00,52.98,53.02,52.95,52.96,106097.0,42.4539,42.4859,42.4298,42.4378,106097.0
2018-08-13 11:40:00,52.95,52.98,52.93,52.98,55669.0,42.4298,42.4539,42.4138,42.4539,55669.0
2018-08-13 11:45:00,52.99,52.99,52.94,52.98,46999.0,42.4619,42.4619,42.4218,42.4539,46999.0
2018-08-13 11:50:00,52.98,53.01,52.97,52.98,74192.0,42.4539,42.4779,42.4459,42.4539,74192.0
2018-08-13 11:55:00,52.98,52.99,52.88,52.88,224797.0,42.4539,42.4619,42.3737,42.3737,224797.0
2018-08-13 12:00:00,52.87,52.88,52.81,52.85,311057.0,42.3657,42.3737,42.3177,42.3497,311057.0
2018-08-13 12:05:00,52.86,52.89,52.85,52.87,157418.0,42.3577,42.3818,42.3497,42.3657,157418.0
2018-08-13 12:10:00,52.88,52.9,52.85,52.88,52694.0,42.3737,42.3898,42.3497,42.3737,52694.0
2018-08-13 12:15:00,52.87,52.88,52.86,52.88,62329.0,42.3657,42.3737,42.3577,42.3737,62329.0
2018-08-13 12:20:00,52.88,52.91,52.87,52.9,62260.0,42.3737,42.3978,42.3657,42.3898,62260.0
2018-08-13 12:25:00,52.91,52.94,52.89,52.93,78084.0,42.3978,42.4218,42.3818,42.4138,78084.0
2018-08-13 12:30:00,52.92,52.94,52.88,52.89,60076.0,42.4058,42.4218,42.3737,42.3818,60076.0
2018-08-13 12:35:00,52.89,52.91,52.85,52.9,98565.0,42.3818,42.3978,42.3497,42.3898,98565.0
2018-08-13 12:40:00,52.89,52.92,52.88,52.91,39141.0,42.3818,42.4058,42.3737,42.3978,39141.0
2018-08-13 12:45:00,52.9,52.94,52.9,52.92,131973.0,42.3898,42.4218,42.3898,42.4058,131973.0
2018-08-13 12:50:00,52.92,52.94,52.88,52.88,87414.0,42.4058,42.4218,42.3737,42.3737,87414.0
2018-08-13 12:55:00,52.89,52.89,52.86,52.88,66218.0,42.3818,42.3818,42.3577,42.3737,66218.0
2018-08-13 13:00:00,52.88,52.94,52.87,52.93,111861.0,42.3737,42.4218,42.3657,42.4138,111861.0
2018-08-13 13:05:00,52.93,52.97,52.92,52.97,78522.0,42.4138,42.4459,42.4058,42.4459,78522.0
2018-08-13 13:10:00,52.97,52.99,52.96,52.99,55636.0,42.4459,42.4619,42.4378,42.4619,55636.0
2018-08-13 13:15:00,52.99,53.02,52.97,53.01,148585.0,42.4619,42.4859,42.4459,42.4779,148585.0
2018-08-13 13:20:00,53.02,53.02,52.97,53.0,71866.0,42.4859,42.4859,42.4459,42.4699,71866.0
2018-08-13 13:25:00,53.01,53.01,52.97,52.99,30456.0,42.4779,42.4779,42.4459,42.4619,30456.0
2018-08-13 13:30:00,52.99,53.01,52.96,52.98,122514.0,42.4619,42.4779,42.4378,42.4539,122514.0
2018-08-13 13:35:00,52.98,53.02,52.98,53.0,37192.0,42.4539,42.4859,42.4539,42.4699,37192.0
2018-08-13 13:40:00,53.0,53.03,53.0,53.03,73702.0,42.4699,42.4939,42.4699,42.4939,73702.0
2018-08-13 13:45:00,53.03,53.05,53.0,53.0,306558.0,42.4939,42.51,42.4699,42.4699,306558.0
2018-08-13 13:50:00,53.0,53.06,53.0,53.03,59225.0,42.4699,42.518,42.4699,42.4939,59225.0
2018-08-13 13:55:00,53.02,53.05,53.02,53.03,57647.0,42.4859,42.51,42.4859,42.4939,57647.0
2018-08-13 14:00:00,53.03,53.03,52.99,53.0,125790.0,42.4939,42.4939,42.4619,42.4699,125790.0
2018-08-13 14:05:00,53.0,53.01,52.97,52.98,100847.0,42.4699,42.4779,42.4459,42.4539,100847.0
2018-08-13 14:10:00,52.98,53.03,52.97,53.02,47437.0,42.4539,42.4939,42.4459,42.4859,47437.0
2018-08-13 14:15:00,53.01,53.03,52.99,53.01,33550.0,42.4779,42.4939,42.4619,42.4779,33550.0
2018-08-13 14:20:00,53.01,53.04,53.0,53.0,96350.0,42.4779,42.502,42.4699,42.4699,96350.0
2018-08-13 14:25:00,53.01,53.03,52.99,53.01,36419.0,42.4779,42.4939,42.4619,42.4779,36419.0
2018-08-13 14:30:00,53.01,53.03,53.0,53.03,126048.0,42.4779,42.4939,42.4699,42.4939,126048.0
2018-08-13 14:35:00,53.03,53.06,53.03,53.05,84651.0,42.4939,42.518,42.4939,42.51,84651.0
2018-08-13 14:40:00,53.05,53.05,53.02,53.04,81996.0,42.51,42.51,42.4859,42.502,81996.0
2018-08-13 14:45:00,53.04,53.05,53.03,53.05,140120.0,42.502,42.51,42.4939,42.51,140120.0
2018-08-13 14:50:00,53.05,53.12,53.04,53.12,130170.0,42.51,42.5661,42.502,42.5661,130170.0
2018-08-13 14:55:00,53.12,53.13,53.07,53.09,183182.0,42.5661,42.5741,42.526,42.542,183182.0
2018-08-13 15:00:00,53.09,53.09,53.05,53.05,75593.0,42.542,42.542,42.51,42.51,75593.0
2018-08-13 15:05:00,53.05,53.09,53.05,53.08,72120.0,42.51,42.542,42.51,42.534,72120.0
2018-08-13 15:10:00,53.08,53.12,53.07,53.11,167331.0,42.534,42.5661,42.526,42.558,167331.0
2018-08-13 15:15:00,53.11,53.14,53.08,53.09,229357.0,42.558,42.5821,42.534,42.542,229357.0
2018-08-13 15:20:00,53.1,53.12,53.09,53.1,142012.0,42.55,42.5661,42.542,42.55,142012.0
2018-08-13 15:25:00,53.1,53.12,53.07,53.08,258267.0,42.55,42.5661,42.526,42.534,258267.0
2018-08-13 15:30:00,53.08,53.08,53.03,53.04,101721.0,42.534,42.534,42.4939,42.502,101721.0
2018-08-13 15:35:00,53.04,53.07,53.04,53.06,111138.0,42.502,42.526,42.502,42.518,111138.0
2018-08-13 15:40:00,53.05,53.13,53.05,53.11,184380.0,42.51,42.5741,42.51,42.558,184380.0
2018-08-13 15:45:00,53.11,53.11,53.05,53.05,131034.0,42.558,42.558,42.51,42.51,131034.0
2018-08-13 15:50:00,53.05,53.12,53.05,53.07,199138.0,42.51,42.5661,42.51,42.526,199138.0
2018-08-13 15:55:00,53.07,53.09,53.04,53.06,602342.0,42.526,42.542,42.502,42.518,602342.0
2018-08-14 09:30:00,53.08,53.2,53.02,53.18,118192.0,42.534,42.6302,42.4859,42.6141,118192.0
2018-08-14 09:35:00,53.18,53.25,53.16,53.24,348469.0,42.6141,42.6702,42.5981,42.6622,348469.0
2018-08-14 09:40:00,53.25,53.32,53.2,53.2,290580.0,42.6702,42.7263,42.6302,42.6302,290580.0
2018-08-14 09:45:00,53.2,53.32,53.19,53.32,350345.0,42.6302,42.7263,42.6222,42.7263,350345.0
2018-08-14 09:50:00,53.32,53.34,53.26,53.28,289367.0,42.7263,42.7423,42.6782,42.6943,289367.0
2018-08-14 09:55:00,53.27,53.32,53.24,53.24,82449.0,42.6863,42.7263,42.6622,42.6622,82449.0
2018-08-14 10:00:00,53.24,53.29,53.22,53.27,298454.0,42.6622,42.7023,42.6462,42.6863,298454.0
2018-08-14 10:05:00,53.27,53.29,53.19,53.2,184082.0,42.6863,42.7023,42.6222,42.6302,184082.0
2018-08-14 10:10:00,53.2,53.24,53.15,53.18,219355.0,42.6302,42.6622,42.5901,42.6141,219355.0
2018-08-14 10:15:00,53.17,53.22,53.15,53.17,73446.0,42.6061,42.6462,42.5901,42.6061,73446.0
2018-08-14 10:20:00,53.18,53.24,53.16,53.24,93224.0,42.6141,42.6622,42.5981,42.6622,93224.0
2018-08-14 10:25:00,53.24,53.28,53.22,53.26,112749.0,42.6622,42.6943,42.6462,42.6782,112749.0
2018-08-14 10:30:00,53.26,53.27,53.23,53.24,64998.0,42.6782,42.6863,42.6542,42.6622,64998.0
2018-08-14 10:35:00,53.23,53.26,53.19,53.25,286855.0,42.6542,42.6782,42.6222,42.6702,286855.0
2018-08-14 10:40:00,53.25,53.29,53.23,53.27,59525.0,42.6702,42.7023,42.6542,42.6863,59525.0
2018-08-14 10:45:00,53.27,53.31,53.26,53.27,81951.0,42.6863,42.7183,42.6782,42.6863,81951.0
2018-08-14 10:50:00,53.27,53.32,53.25,53.32,78264.0,42.6863,42.7263,42.6702,42.7263,78264.0
2018-08-14 10:55:00,53.32,53.32,53.26,53.26,129438.0,42.7263,42.7263,42.6782,42.6782,129438.0
2018-08-14 11:00:00,53.27,53.32,53.26,53.27,229748.0,42.6863,42.7263,42.6782,42.6863,229748.0
2018-08-14 11:05:00,53.27,53.31,53.27,53.3,108255.0,42.6863,42.7183,42.6863,42.7103,108255.0
2018-08-14 11:10:00,53.3,53.32,53.27,53.28,90962.0,42.7103,42.7263,42.6863,42.6943,90962.0
2018-08-14 11:15:00,53.28,53.28,53.23,53.23,109209.0,42.6943,42.6943,42.6542,42.6542,109209.0
2018-08-14 11:20:00,53.24,53.24,53.18,53.23,119548.0,42.6622,42.6622,42.6141,42.6542,119548.0
2018-08-14 11:25:00,53.22,53.23,53.18,53.19,85271.0,42.6462,42.6542,42.6141,42.6222,85271.0
2018-08-14 11:30:00,53.2,53.23,53.18,53.23,59399.0,42.6302,42.6542,42.6141,42.6542,59399.0
2018-08-14 11:35:00,53.22,53.23,53.2,53.23,41102.0,42.6462,42.6542,42.6302,42.6542,41102.0
2018-08-14 11:40:00,53.23,53.3,53.22,53.29,117092.0,42.6542,42.7103,42.6462,42.7023,117092.0
2018-08-14 11:45:00,53.29,53.32,53.27,53.28,97732.0,42.7023,42.7263,42.6863,42.6943,97732.0
2018-08-14 11:50:00,53.29,53.3,53.26,53.29,61837.0,42.7023,42.7103,42.6782,42.7023,61837.0
2018-08-14 11:55:00,53.3,53.33,53.29,53.33,63100.0,42.7103,42.7343,42.7023,42.7343,63100.0
2018-08-14 12:00:00,53.33,53.36,53.32,53.33,150264.0,42.7343,42.7584,42.7263,42.7343,150264.0
2018-08-14 12:05:00,53.34,53.38,53.33,53.37,46722.0,42.7423,42.7744,42.7343,42.7664,46722.0
2018-08-14 12:10:00,53.36,53.37,53.31,53.31,51587.0,42.7584,42.7664,42.7183,42.7183,51587.0
2018-08-14 12:15:00,53.32,53.34,53.31,53.32,65341.0,42.7263,42.7423,42.7183,42.7263,65341.0
2018-08-14 12:20:00,53.32,53.32,53.27,53.27,56441.0,42.7263,42.7263,42.6863,42.6863,56441.0
2018-08-14 12:25:00,53.27,53.31,53.27,53.3,38480.0,42.6863,42.7183,42.6863,42.7103,38480.0
2018-08-14 12:30:00,53.3,53.31,53.28,53.29,108277.0,42.7103,42.7183,42.6943,42.7023,108277.0
2018-08-14 12:35:00,53.29,53.3,53.25,53.28,126186.0,42.7023,42.7103,42.6702,42.6943,126186.0
2018-08-14 12:40:00,53.28,53.35,53.28,53.34,162290.0,42.6943,42.7504,42.6943,42.7423,162290.0
2018-08-14 12:45:00,53.35,53.35,53.3,53.3,76834.0,42.7504,42.7504,42.7103,42.7103,76834.0
2018-08-14 12:50:00,53.3,53.31,53.28,53.29,72061.0,42.7103,42.7183,42.6943,42.7023,72061.0
2018-08-14 12:55:00,53.29,53.29,53.24,53.26,91113.0,42.7023,42.7023,42.6622,42.6782,91113.0
2018-08-14 13:00:00,53.25,53.27,53.22,53.26,101509.0,42.6702,42.6863,42.6462,42.6782,101509.0
2018-08-14 13:05:00,53.25,53.28,53.25,53.27,118815.0,42.6702,42.6943,42.6702,42.6863,118815.0
2018-08-14 13:10:00,53.27,53.28,53.24,53.25,79803.0,42.6863,42.6943,42.6622,42.6702,79803.0
2018-08-14 13:15:00,53.25,53.27,53.23,53.24,42445.0,42.6702,42.6863,42.6542,42.6622,42445.0
2018-08-14 13:20:00,53.24,53.25,53.23,53.24,64412.0,42.6622,42.6702,42.6542,42.6622,64412.0
2018-08-14 13:25:00,53.25,53.27,53.24,53.27,38036.0,42.6702,42.6863,42.6622,42.6863,38036.0
2018-08-14 13:30:00,53.27,53.27,53.24,53.26,37461.0,42.6863,42.6863,42.6622,42.6782,37461.0
2018-08-14 13:35:00,53.25,53.28,53.24,53.26,69124.0,42.6702,42.6943,42.6622,42.6782,69124.0
2018-08-14 13:40:00,53.27,53.27,53.25,53.26,24861.0,42.6863,42.6863,42.6702,42.6782,24861.0
2018-08-14 13:45:00,53.25,53.26,53.21,53.22,102729.0,42.6702,42.6782,42.6382,42.6462,102729.0
2018-08-14 13:50:00,53.22,53.26,53.22,53.23,179091.0,42.6462,42.6782,42.6462,42.6542,179091.0
2018-08-14 13:55:00,53.23,53.26,53.23,53.26,112843.0,42.6542,42.6782,42.6542,42.6782,112843.0
2018-08-14 14:00:00,53.25,53.27,53.24,53.26,107778.0,42.6702,42.6863,42.6622,42.6782,107778.0
2018-08-14 14:05:00,53.26,53.29,53.26,53.27,90286.0,42.6782,42.7023,42.6782,42.6863,90286.0
2018-08-14 14:10:00,53.27,53.28,53.26,53.28,28260.0,42.6863,42.6943,42.6782,42.6943,28260.0
2018-08-14 14:15:00,53.28,53.29,53.25,53.27,75835.0,42.6943,42.7023,42.6702,42.6863,75835.0
2018-08-14 14:20:00,53.27,53.31,53.27,53.29,51139.0,42.6863,42.7183,42.6863,42.7023,51139.0
2018-08-14 14:25:00,53.28,53.29,53.24,53.24,62335.0,42.6943,42.7023,42.6622,42.6622,62335.0
2018-08-14 14:30:00,53.25,53.27,53.23,53.24,36746.0,42.6702,42.6863,42.6542,42.6622,36746.0
2018-08-14 14:35:00,53.25,53.27,53.24,53.24,59279.0,42.6702,42.6863,42.6622,42.6622,59279.0
2018-08-14 14:40:00,53.25,53.28,53.24,53.25,74445.0,42.6702,42.6943,42.6622,42.6702,74445.0
2018-08-14 14:45:00,53.26,53.27,53.22,53.23,43043.0,42.6782,42.6863,42.6462,42.6542,43043.0
2018-08-14 14:50:00,53.23,53.25,53.22,53.25,47098.0,42.6542,42.6702,42.6462,42.6702,47098.0
2018-08-14 14:55:00,53.25,53.25,53.22,53.22,28388.0,42.6702,42.6702,42.6462,42.6462,28388.0
2018-08-14 15:00:00,53.23,53.24,53.21,53.22,119876.0,42.6542,42.6622,42.6382,42.6462,119876.0
2018-08-14 15:05:00,53.22,53.23,53.2,53.2,45583.0,42.6462,42.6542,42.6302,42.6302,45583.0
2018-08-14 15:10:00,53.21,53.22,53.2,53.21,94163.0,42.6382,42.6462,42.6302,42.6382,94163.0
2018-08-14 15:15:00,53.21,53.22,53.19,53.2,91483.0,42.6382,42.6462,42.6222,42.6302,91483.0
2018-08-14 15:20:00,53.19,53.2,53.17,53.17,90339.0,42.6222,42.6302,42.6061,42.6061,90339.0
2018-08-14 15:25:00,53.17,53.18,53.15,53.17,52392.0,42.6061,42.6141,42.5901,42.6061,52392.0
2018-08-14 15:30:00,53.17,53.2,53.15,53.17,119126.0,42.6061,42.6302,42.5901,42.6061,119126.0
2018-08-14 15:35:00,53.17,53.19,53.16,53.18,173315.0,42.6061,42.6222,42.5981,42.6141,173315.0
2018-08-14 15:40:00,53.19,53.21,53.16,53.16,160548.0,42.6222,42.6382,42.5981,42.5981,160548.0
2018-08-14 15:45:00,53.16,53.19,53.16,53.19,270416.0,42.5981,42.6222,42.5981,42.6222,270416.0
2018-08-14 15:50:00,53.19,53.2,53.15,53.18,381884.0,42.6222,42.6302,42.5901,42.6141,381884.0
2018-08-14 15:55:00,53.18,53.2,53.16,53.19,959503.0,42.6141,42.6302,42.5981,42.6222,959503.0
2018-08-15 09:30:00,53.34,53.39,53.24,53.38,113883.0,42.7423,42.7824,42.6622,42.7744,113883.0
2018-08-15 09:35:00,53.38,53.38,53.3,53.33,126545.0,42.7744,42.7744,42.7103,42.7343,126545.0
2018-08-15 09:40:00,53.32,53.36,53.23,53.33,800845.0,42.7263,42.7584,42.6542,42.7343,800845.0
2018-08-15 09:45:00,53.33,53.48,53.32,53.41,478589.0,42.7343,42.8545,42.7263,42.7984,478589.0
2018-08-15 09:50:00,53.41,53.46,53.39,53.45,222173.0,42.7984,42.8385,42.7824,42.8305,222173.0
2018-08-15 09:55:00,53.46,53.53,53.4,53.53,681875.0,42.8385,42.8946,42.7904,42.8946,681875.0
2018-08-15 10:00:00,53.53,53.63,53.53,53.55,786950.0,42.8946,42.9747,42.8946,42.9106,786950.0
2018-08-15 10:05:00,53.55,53.61,53.48,53.61,760998.0,42.9106,42.9587,42.8545,42.9587,760998.0
2018-08-15 10:10:00,53.61,53.71,53.59,53.64,333788.0,42.9587,43.0388,42.9427,42.9827,333788.0
2018-08-15 10:15:00,53.65,53.73,53.63,53.71,234925.0,42.9908,43.0549,42.9747,43.0388,234925.0
2018-08-15 10:20:00,53.7,53.8,53.7,53.78,107385.0,43.0308,43.111,43.0308,43.0949,107385.0
2018-08-15 10:25:00,53.79,53.86,53.78,53.86,195374.0,43.1029,43.159,43.0949,43.159,195374.0
2018-08-15 10:30:00,53.86,53.98,53.86,53.91,420372.0,43.159,43.2552,43.159,43.1991,420372.0
2018-08-15 10:35:00,53.91,53.98,53.88,53.89,347017.0,43.1991,43.2552,43.1751,43.1831,347017.0
2018-08-15 10:40:00,53.89,53.89,53.8,53.84,398575.0,43.1831,43.1831,43.111,43.143,398575.0
2018-08-15 10:45:00,53.84,53.89,53.77,53.77,390569.0,43.143,43.1831,43.0869,43.0869,390569.0
2018-08-15 10:50:00,53.78,53.85,53.77,53.83,298566.0,43.0949,43.151,43.0869,43.135,298566.0
2018-08-15 10:55:00,53.83,53.89,53.83,53.89,294169.0,43.135,43.1831,43.135,43.1831,294169.0
2018-08-15 11:00:00,53.89,53.9,53.84,53.9,232687.0,43.1831,43.1911,43.143,43.1911,232687.0
2018-08-15 11:05:00,53.9,53.93,53.86,53.91,266451.0,43.1911,43.2151,43.159,43.1991,266451.0
2018-08-15 11:10:00,53.9,53.9,53.78,53.78,191924.0,43.1911,43.1911,43.0949,43.0949,191924.0
2018-08-15 11:15:00,53.79,53.82,53.77,53.79,142155.0,43.1029,43.127,43.0869,43.1029,142155.0
2018-08-15 11:20:00,53.79,53.85,53.77,53.83,279658.0,43.1029,43.151,43.0869,43.135,279658.0
2018-08-15 11:25:00,53.83,53.86,53.8,53.8,241682.0,43.135,43.159,43.111,43.111,241682.0
2018-08-15 11:30:00,53.8,53.82,53.78,53.79,407625.0,43.111,43.127,43.0949,43.1029,407625.0
2018-08-15 11:35:00,53.79,53.79,53.71,53.75,139077.0,43.1029,43.1029,43.0388,43.0709,139077.0
2018-08-15 11:40:00,53.75,53.78,53.74,53.78,94709.0,43.0709,43.0949,43.0629,43.0949,94709.0
2018-08-15 11:45:00,53.77,53.77,53.73,53.74,160216.0,43.0869,43.0869,43.0549,43.0629,160216.0
2018-08-15 11:50:00,53.73,53.79,53.73,53.75,65898.0,43.0549,43.1029,43.0549,43.0709,65898.0
2018-08-15 11:55:00,53.75,53.77,53.72,53.77,125890.0,43.0709,43.0869,43.0469,43.0869,125890.0
2018-08-15 12:00:00,53.77,53.79,53.72,53.76,101507.0,43.0869,43.1029,43.0469,43.0789,101507.0
2018-08-15 12:05:00,53.76,53.81,53.76,53.77,104064.0,43.0789,43.119,43.0789,43.0869,104064.0
2018-08-15 12:10:00,53.77,53.79,53.72,53.75,91189.0,43.0869,43.1029,43.0469,43.0709,91189.0
2018-08-15 12:15:00,53.75,53.78,53.71,53.77,176847.0,43.0709,43.0949,43.0388,43.0869,176847.0
2018-08-15 12:20:00,53.76,53.78,53.74,53.76,91341.0,43.0789,43.0949,43.0629,43.0789,91341.0
2018-08-15 12:25:00,53.76,53.77,53.73,53.77,77665.0,43.0789,43.0869,43.0549,43.0869,77665.0
2018-08-15 12:30:00,53.76,53.77,53.69,53.71,105127.0,43.0789,43.0869,43.0228,43.0388,105127.0
2018-08-15 12:35:00,53.71,53.73,53.68,53.69,74984.0,43.0388,43.0549,43.0148,43.0228,74984.0
2018-08-15 12:40:00,53.69,53.72,53.66,53.69,215765.0,43.0228,43.0469,42.9988,43.0228,215765.0
2018-08-15 12:45:00,53.69,53.72,53.67,53.71,361282.0,43.0228,43.0469,43.0068,43.0388,361282.0
2018-08-15 12:50:00,53.71,53.71,53.65,53.65,85207.0,43.0388,43.0388,42.9908,42.9908,85207.0
2018-08-15 12:55:00,53.65,53.66,53.58,53.58,26850.0,42.9908,42.9988,42.9347,42.9347,26850.0
2018-08-15 13:00:00,53.58,53.58,53.52,53.52,91078.0,42.9347,42.9347,42.8866,42.8866,91078.0
2018-08-15 13:05:00,53.52,53.55,53.51,53.54,75323.0,42.8866,42.9106,42.8786,42.9026,75323.0
2018-08-15 13:10:00,53.53,53.55,53.51,53.55,49002.0,42.8946,42.9106,42.8786,42.9106,49002.0
2018-08-15 13:15:00,53.56,53.6,53.55,53.57,102190.0,42.9186,42.9507,42.9106,42.9267,102190.0
2018-08-15 13:20:00,53.57,53.59,53.52,53.52,85367.0,42.9267,42.9427,42.8866,42.8866,85367.0
2018-08-15 13:25:00,53.53,53.57,53.53,53.55,77593.0,42.8946,42.9267,42.8946,42.9106,77593.0
2018-08-15 13:30:00,53.55,53.56,53.51,53.52,55892.0,42.9106,42.9186,42.8786,42.8866,55892.0
2018-08-15 13:35:00,53.52,53.56,53.51,53.55,253045.0,42.8866,42.9186,42.8786,42.9106,253045.0
2018-08-15 13:40:00,53.56,53.63,53.55,53.61,197623.0,42.9186,42.9747,42.9106,42.9587,197623.0
2018-08-15 13:45:00,53.6,53.64,53.58,53.63,95536.0,42.9507,42.9827,42.9347,42.9747,95536.0
2018-08-15 13:50:00,53.63,53.63,53.56,53.56,99612.0,42.9747,42.9747,42.9186,42.9186,99612.0
2018-08-15 13:55:00,53.56,53.57,53.52,53.57,91644.0,42.9186,42.9267,42.8866,42.9267,91644.0
2018-08-15 14:00:00,53.57,53.57,53.5,53.52,100034.0,42.9267,42.9267,42.8706,42.8866,100034.0
2018-08-15 14:05:00,53.51,53.55,53.5,53.55,99453.0,42.8786,42.9106,42.8706,42.9106,99453.0
2018-08-15 14:10:00,53.55,53.6,53.54,53.59,75164.0,42.9106,42.9507,42.9026,42.9427,75164.0
2018-08-15 14:15:00,53.59,53.63,53.58,53.62,97334.0,42.9427,42.9747,42.9347,42.9667,97334.0
2018-08-15 14:20:00,53.63,53.64,53.6,53.62,94835.0,42.9747,42.9827,42.9507,42.9667,94835.0
2018-08-15 14:25:00,53.62,53.63,53.57,53.6,94516.0,42.9667,42.9747,42.9267,42.9507,94516.0
2018-08-15 14:30:00,53.59,53.62,53.57,53.59,113871.0,42.9427,42.9667,42.9267,42.9427,113871.0
2018-08-15 14:35:00,53.58,53.6,53.52,53.53,79798.0,42.9347,42.9507,42.8866,42.8946,79798.0
2018-08-15 14:40:00,53.53,53.54,53.5,53.51,114477.0,42.8946,42.9026,42.8706,42.8786,114477.0
2018-08-15 14:45:00,53.51,53.52,53.45,53.47,181739.0,42.8786,42.8866,42.8305,42.8465,181739.0
2018-08-15 14:50:00,53.47,53.47,53.42,53.42,127346.0,42.8465,42.8465,42.8065,42.8065,127346.0
2018-08-15 14:55:00,53.42,53.49,53.41,53.47,122065.0,42.8065,42.8625,42.7984,42.8465,122065.0
2018-08-15 15:00:00,53.47,53.55,53.46,53.54,249586.0,42.8465,42.9106,42.8385,42.9026,249586.0
2018-08-15 15:05:00,53.53,53.54,53.51,53.52,111634.0,42.8946,42.9026,42.8786,42.8866,111634.0
2018-08-15 15:10:00,53.53,53.54,53.5,53.51,224967.0,42.8946,42.9026,42.8706,42.8786,224967.0
2018-08-15 15:15:00,53.51,53.53,53.5,53.51,113132.0,42.8786,42.8946,42.8706,42.8786,113132.0
2018-08-15 15:20:00,53.5,53.52,53.47,53.48,123258.0,42.8706,42.8866,42.8465,42.8545,123258.0
2018-08-15 15:25:00,53.48,53.48,53.45,53.48,136053.0,42.8545,42.8545,42.8305,42.8545,136053.0
2018-08-15 15:30:00,53.48,53.52,53.47,53.5,259800.0,42.8545,42.8866,42.8465,42.8706,259800.0
2018-08-15 15:35:00,53.49,53.59,53.49,53.53,268323.0,42.8625,42.9427,42.8625,42.8946,268323.0
2018-08-15 15:40:00,53.53,53.55,53.47,53.48,159509.0,42.8946,42.9106,42.8465,42.8545,159509.0
2018-08-15 15:45:00,53.48,53.54,53.47,53.53,210032.0,42.8545,42.9026,42.8465,42.8946,210032.0
2018-08-15 15:50:00,53.52,53.59,53.5,53.59,288488.0,42.8866,42.9427,42.8706,42.9427,288488.0
2018-08-15 15:55:00,53.59,53.68,53.58,53.61,1799480.0,42.9427,43.0148,42.9347,42.9587,1799480.0
2018-08-16 09:30:00,53.54,53.6,53.43,53.46,171389.0,42.9026,42.9507,42.8145,42.8385,171389.0
2018-08-16 09:35:00,53.47,53.6,53.47,53.58,239169.0,42.8465,42.9507,42.8465,42.9347,239169.0
2018-08-16 09:40:00,53.58,53.65,53.52,53.65,285051.0,42.9347,42.9908,42.8866,42.9908,285051.0
2018-08-16 09:45:00,53.65,53.67,53.57,53.65,127336.0,42.9908,43.0068,42.9267,42.9908,127336.0
2018-08-16 09:50:00,53.64,53.65,53.57,53.62,132001.0,42.9827,42.9908,42.9267,42.9667,132001.0
2018-08-16 09:55:00,53.62,53.66,53.53,53.65,286973.0,42.9667,42.9988,42.8946,42.9908,286973.0
2018-08-16 10:00:00,53.65,53.7,53.62,53.67,160963.0,42.9908,43.0308,42.9667,43.0068,160963.0
2018-08-16 10:05:00,53.67,53.67,53.58,53.6,97012.0,43.0068,43.0068,42.9347,42.9507,97012.0
2018-08-16 10:10:00,53.6,53.62,53.53,53.56,228808.0,42.9507,42.9667,42.8946,42.9186,228808.0
2018-08-16 10:15:00,53.56,53.59,53.53,53.56,97298.0,42.9186,42.9427,42.8946,42.9186,97298.0
2018-08-16 10:20:00,53.57,53.61,53.54,53.6,92129.0,42.9267,42.9587,42.9026,42.9507,92129.0
2018-08-16 10:25:00,53.6,53.7,53.6,53.65,144140.0,42.9507,43.0308,42.9507,42.9908,144140.0
2018-08-16 10:30:00,53.64,53.71,53.63,53.7,313474.0,42.9827,43.0388,42.9747,43.0308,313474.0
2018-08-16 10:35:00,53.71,53.73,53.66,53.7,118309.0,43.0388,43.0549,42.9988,43.0308,118309.0
2018-08-16 10:40:00,53.71,53.75,53.7,53.73,93705.0,43.0388,43.0709,43.0308,43.0549,93705.0
2018-08-16 10:45:00,53.73,53.8,53.71,53.8,111408.0,43.0549,43.111,43.0388,43.111,111408.0
2018-08-16 10:50:00,53.8,53.86,53.8,53.84,72960.0,43.111,43.159,43.111,43.143,72960.0
2018-08-16 10:55:00,53.84,53.87,53.82,53.83,242942.0,43.143,43.167,43.127,43.135,242942.0
2018-08-16 11:00:00,53.83,53.86,53.78,53.81,295714.0,43.135,43.159,43.0949,43.119,295714.0
2018-08-16 11:05:00,53.81,53.82,53.78,53.79,221270.0,43.119,43.127,43.0949,43.1029,221270.0
2018-08-16 11:10:00,53.79,53.86,53.76,53.85,59120.0,43.1029,43.159,43.0789,43.151,59120.0
2018-08-16 11:15:00,53.84,53.84,53.75,53.77,122522.0,43.143,43.143,43.0709,43.0869,122522.0
2018-08-16 11:20:00,53.77,53.85,53.75,53.84,147222.0,43.0869,43.151,43.0709,43.143,147222.0
2018-08-16 11:25:00,53.84,53.93,53.84,53.93,64198.0,43.143,43.2151,43.143,43.2151,64198.0
2018-08-16 11:30:00,53.93,54.0,53.92,53.97,322251.0,43.2151,43.2712,43.2071,43.2472,322251.0
2018-08-16 11:35:00,53.96,53.97,53.9,53.91,118920.0,43.2392,43.2472,43.1911,43.1991,118920.0
2018-08-16 11:40:00,53.9,53.94,53.88,53.91,281077.0,43.1911,43.2231,43.1751,43.1991,281077.0
2018-08-16 11:45:00,53.91,53.92,53.83,53.84,531577.0,43.1991,43.2071,43.135,43.143,531577.0
2018-08-16 11:50:00,53.84,53.93,53.83,53.93,207735.0,43.143,43.2151,43.135,43.2151,207735.0
2018-08-16 11:55:00,53.93,53.93,53.9,53.93,163658.0,43.2151,43.2151,43.1911,43.2151,163658.0
2018-08-16 12:00:00,53.93,53.95,53.88,53.95,115150.0,43.2151,43.2312,43.1751,43.2312,115150.0
2018-08-16 12:05:00,53.95,53.99,53.95,53.99,100723.0,43.2312,43.2632,43.2312,43.2632,100723.0
2018-08-16 12:10:00,53.99,54.01,53.96,54.0,112183.0,43.2632,43.2792,43.2392,43.2712,112183.0
2018-08-16 12:15:00,54.0,54.01,53.94,53.95,122170.0,43.2712,43.2792,43.2231,43.2312,122170.0
2018-08-16 12:20:00,53.94,53.97,53.94,53.96,28630.0,43.2231,43.2472,43.2231,43.2392,28630.0
2018-08-16 12:25:00,53.96,53.99,53.95,53.98,49501.0,43.2392,43.2632,43.2312,43.2552,49501.0
2018-08-16 12:30:00,53.98,54.01,53.97,53.99,62405.0,43.2552,43.2792,43.2472,43.2632,62405.0
2018-08-16 12:35:00,53.99,54.05,53.99,54.03,183096.0,43.2632,43.3113,43.2632,43.2953,183096.0
2018-08-16 12:40:00,54.03,54.04,54.0,54.02,107420.0,43.2953,43.3033,43.2712,43.2872,107420.0
2018-08-16 12:45:00,54.01,54.03,53.98,53.99,69775.0,43.2792,43.2953,43.2552,43.2632,69775.0
2018-08-16 12:50:00,53.98,53.99,53.97,53.97,25562.0,43.2552,43.2632,43.2472,43.2472,25562.0
2018-08-16 12:55:00,53.98,54.03,53.97,54.02,38658.0,43.2552,43.2953,43.2472,43.2872,38658.0
2018-08-16 13:00:00,54.03,54.03,54.0,54.01,216358.0,43.2953,43.2953,43.2712,43.2792,216358.0
2018-08-16 13:05:00,54.01,54.02,53.98,54.02,62919.0,43.2792,43.2872,43.2552,43.2872,62919.0
2018-08-16 13:10:00,54.02,54.02,53.97,54.01,216756.0,43.2872,43.2872,43.2472,43.2792,216756.0
2018-08-16 13:15:00,54.01,54.04,54.0,54.03,76140.0,43.2792,43.3033,43.2712,43.2953,76140.0
2018-08-16 13:20:00,54.04,54.09,54.02,54.08,167830.0,43.3033,43.3433,43.2872,43.3353,167830.0
2018-08-16 13:25:00,54.08,54.1,54.07,54.08,98395.0,43.3353,43.3514,43.3273,43.3353,98395.0
2018-08-16 13:30:00,54.08,54.09,54.05,54.06,201252.0,43.3353,43.3433,43.3113,43.3193,201252.0
2018-08-16 13:35:00,54.06,54.1,54.06,54.09,108264.0,43.3193,43.3514,43.3193,43.3433,108264.0
2018-08-16 13:40:00,54.09,54.1,54.07,54.08,18161.0,43.3433,43.3514,43.3273,43.3353,18161.0
2018-08-16 13:45:00,54.07,54.13,54.06,54.13,63992.0,43.3273,43.3754,43.3193,43.3754,63992.0
2018-08-16 13:50:00,54.13,54.15,54.11,54.11,39043.0,43.3754,43.3914,43.3594,43.3594,39043.0
2018-08-16 13:55:00,54.12,54.14,54.1,54.11,108557.0,43.3674,43.3834,43.3514,43.3594,108557.0
2018-08-16 14:00:00,54.11,54.11,54.03,54.04,75871.0,43.3594,43.3594,43.2953,43.3033,75871.0
2018-08-16 14:05:00,54.04,54.1,54.03,54.08,142062.0,43.3033,43.3514,43.2953,43.3353,142062.0
2018-08-16 14:10:00,54.08,54.09,54.05,54.09,96388.0,43.3353,43.3433,43.3113,43.3433,96388.0
2018-08-16 14:15:00,54.09,54.12,54.07,54.11,78203.0,43.3433,43.3674,43.3273,43.3594,78203.0
2018-08-16 14:20:00,54.11,54.11,54.08,54.1,67891.0,43.3594,43.3594,43.3353,43.3514,67891.0
2018-08-16 14:25:00,54.1,54.18,54.1,54.17,136639.0,43.3514,43.4155,43.3514,43.4074,136639.0
2018-08-16 14:30:00,54.17,54.18,54.13,54.16,96457.0,43.4074,43.4155,43.3754,43.3994,96457.0
2018-08-16 14:35:00,54.15,54.2,54.13,54.19,112749.0,43.3914,43.4315,43.3754,43.4235,112749.0
2018-08-16 14:40:00,54.18,54.22,54.17,54.21,101705.0,43.4155,43.4475,43.4074,43.4395,101705.0
2018-08-16 14:45:00,54.2,54.21,54.17,54.18,134753.0,43.4315,43.4395,43.4074,43.4155,134753.0
2018-08-16 14:50:00,54.18,54.19,54.15,54.19,114280.0,43.4155,43.4235,43.3914,43.4235,114280.0
2018-08-16 14:55:00,54.19,54.22,54.18,54.21,136032.0,43.4235,43.4475,43.4155,43.4395,136032.0
2018-08-16 15:00:00,54.21,54.21,54.18,54.2,146151.0,43.4395,43.4395,43.4155,43.4315,146151.0
2018-08-16 15:05:00,54.2,54.21,54.17,54.21,329531.0,43.4315,43.4395,43.4074,43.4395,329531.0
2018-08-16 15:10:00,54.2,54.24,54.18,54.23,163829.0,43.4315,43.4635,43.4155,43.4555,163829.0
2018-08-16 15:15:00,54.23,54.26,54.21,54.22,203577.0,43.4555,43.4796,43.4395,43.4475,203577.0
2018-08-16 15:20:00,54.22,54.26,54.2,54.24,156982.0,43.4475,43.4796,43.4315,43.4635,156982.0
2018-08-16 15:25:00,54.25,54.27,54.23,54.24,232554.0,43.4715,43.4876,43.4555,43.4635,232554.0
2018-08-16 15:30:00,54.23,54.28,54.22,54.27,174725.0,43.4555,43.4956,43.4475,43.4876,174725.0
2018-08-16 15:35:00,54.26,54.26,54.21,54.22,294940.0,43.4796,43.4796,43.4395,43.4475,294940.0
2018-08-16 15:40:00,54.22,54.25,54.21,54.24,243468.0,43.4475,43.4715,43.4395,43.4635,243468.0
2018-08-16 15:45:00,54.24,54.25,54.18,54.23,251084.0,43.4635,43.4715,43.4155,43.4555,251084.0
2018-08-16 15:50:00,54.23,54.23,54.16,54.18,374651.0,43.4555,43.4555,43.3994,43.4155,374651.0
2018-08-16 15:55:00,54.18,54.26,54.17,54.25,985983.0,43.4155,43.4796,43.4074,43.4715,985983.0
2018-08-17 09:30:00,54.21,54.32,54.16,54.23,345560.0,43.4395,43.5276,43.3994,43.4555,345560.0
2018-08-17 09:35:00,54.24,54.25,54.11,54.16,410034.0,43.4635,43.4715,43.3594,43.3994,410034.0
2018-08-17 09:40:00,54.16,54.27,54.12,54.27,499828.0,43.3994,43.4876,43.3674,43.4876,499828.0
2018-08-17 09:45:00,54.26,54.31,54.17,54.22,253382.0,43.4796,43.5196,43.4074,43.4475,253382.0
2018-08-17 09:50:00,54.22,54.33,54.18,54.31,274779.0,43.4475,43.5357,43.4155,43.5196,274779.0
2018-08-17 09:55:00,54.32,54.36,54.19,54.19,440876.0,43.5276,43.5597,43.4235,43.4235,440876.0
2018-08-17 10:00:00,54.2,54.26,54.19,54.22,369679.0,43.4315,43.4796,43.4235,43.4475,369679.0
2018-08-17 10:05:00,54.22,54.33,54.21,54.3,405876.0,43.4475,43.5357,43.4395,43.5116,405876.0
2018-08-17 10:10:00,54.3,54.35,54.28,54.3,224774.0,43.5116,43.5517,43.4956,43.5116,224774.0
2018-08-17 10:15:00,54.3,54.36,54.29,54.35,121646.0,43.5116,43.5597,43.5036,43.5517,121646.0
2018-08-17 10:20:00,54.35,54.46,54.32,54.46,177216.0,43.5517,43.6398,43.5276,43.6398,177216.0
2018-08-17 10:25:00,54.46,54.54,54.45,54.53,268920.0,43.6398,43.7039,43.6318,43.6959,268920.0
2018-08-17 10:30:00,54.53,54.53,54.46,54.47,61922.0,43.6959,43.6959,43.6398,43.6478,61922.0
2018-08-17 10:35:00,54.47,54.5,54.42,54.48,166131.0,43.6478,43.6719,43.6078,43.6559,166131.0
2018-08-17 10:40:00,54.49,54.55,54.49,54.54,61321.0,43.6639,43.7119,43.6639,43.7039,61321.0
2018-08-17 10:45:00,54.55,54.61,54.54,54.6,89167.0,43.7119,43.76,43.7039,43.752,89167.0
2018-08-17 10:50:00,54.61,54.69,54.58,54.68,440642.0,43.76,43.8241,43.736,43.8161,440642.0
2018-08-17 10:55:00,54.68,54.76,54.67,54.72,384155.0,43.8161,43.8802,43.8081,43.8482,384155.0
2018-08-17 11:00:00,54.73,54.74,54.62,54.65,149448.0,43.8562,43.8642,43.768,43.7921,149448.0
2018-08-17 11:05:00,54.66,54.68,54.61,54.62,118416.0,43.8001,43.8161,43.76,43.768,118416.0
2018-08-17 11:10:00,54.62,54.68,54.62,54.63,157992.0,43.768,43.8161,43.768,43.7761,157992.0
2018-08-17 11:15:00,54.62,54.67,54.6,54.63,132383.0,43.768,43.8081,43.752,43.7761,132383.0
2018-08-17 11:20:00,54.62,54.62,54.57,54.6,158036.0,43.768,43.768,43.728,43.752,158036.0
2018-08-17 11:25:00,54.59,54.6,54.56,54.58,176917.0,43.744,43.752,43.72,43.736,176917.0
2018-08-17 11:30:00,54.59,54.6,54.51,54.52,88318.0,43.744,43.752,43.6799,43.6879,88318.0
2018-08-17 11:35:00,54.51,54.57,54.5,54.53,66769.0,43.6799,43.728,43.6719,43.6959,66769.0
2018-08-17 11:40:00,54.54,54.55,54.51,54.53,81219.0,43.7039,43.7119,43.6799,43.6959,81219.0
2018-08-17 11:45:00,54.53,54.55,54.49,54.5,109485.0,43.6959,43.7119,43.6639,43.6719,109485.0
2018-08-17 11:50:00,54.51,54.52,54.45,54.46,110766.0,43.6799,43.6879,43.6318,43.6398,110766.0
2018-08-17 11:55:00,54.47,54.47,54.41,54.43,93925.0,43.6478,43.6478,43.5998,43.6158,93925.0
2018-08-17 12:00:00,54.43,54.5,54.43,54.47,133611.0,43.6158,43.6719,43.6158,43.6478,133611.0
2018-08-17 12:05:00,54.47,54.52,54.46,54.51,119186.0,43.6478,43.6879,43.6398,43.6799,119186.0
2018-08-17 12:10:00,54.51,54.53,54.48,54.52,85329.0,43.6799,43.6959,43.6559,43.6879,85329.0
2018-08-17 12:15:00,54.51,54.55,54.5,54.52,87434.0,43.6799,43.7119,43.6719,43.6879,87434.0
2018-08-17 12:20:00,54.52,54.55,54.49,54.5,43097.0,43.6879,43.7119,43.6639,43.6719,43097.0
2018-08-17 12:25:00,54.5,54.53,54.5,54.51,70551.0,43.6719,43.6959,43.6719,43.6799,70551.0
2018-08-17 12:30:00,54.51,54.53,54.51,54.53,50993.0,43.6799,43.6959,43.6799,43.6959,50993.0
2018-08-17 12:35:00,54.53,54.53,54.5,54.51,106674.0,43.6959,43.6959,43.6719,43.6799,106674.0
2018-08-17 12:40:00,54.51,54.51,54.45,54.46,37903.0,43.6799,43.6799,43.6318,43.6398,37903.0
2018-08-17 12:45:00,54.47,54.48,54.44,54.45,27563.0,43.6478,43.6559,43.6238,43.6318,27563.0
2018-08-17 12:50:00,54.45,54.47,54.43,54.47,44970.0,43.6318,43.6478,43.6158,43.6478,44970.0
2018-08-17 12:55:00,54.47,54.5,54.46,54.49,29773.0,43.6478,43.6719,43.6398,43.6639,29773.0
2018-08-17 13:00:00,54.49,54.51,54.47,54.5,47384.0,43.6639,43.6799,43.6478,43.6719,47384.0
2018-08-17 13:05:00,54.5,54.51,54.48,54.5,226631.0,43.6719,43.6799,43.6559,43.6719,226631.0
2018-08-17 13:10:00,54.5,54.56,54.5,54.55,306051.0,43.6719,43.72,43.6719,43.7119,306051.0
2018-08-17 13:15:00,54.55,54.55,54.51,54.52,51531.0,43.7119,43.7119,43.6799,43.6879,51531.0
2018-08-17 13:20:00,54.53,54.55,54.52,54.53,40651.0,43.6959,43.7119,43.6879,43.6959,40651.0
2018-08-17 13:25:00,54.53,54.54,54.52,54.53,26380.0,43.6959,43.7039,43.6879,43.6959,26380.0
2018-08-17 13:30:00,54.53,54.55,54.5,54.51,70694.0,43.6959,43.7119,43.6719,43.6799,70694.0
2018-08-17 13:35:00,54.51,54.51,54.48,54.5,140809.0,43.6799,43.6799,43.6559,43.6719,140809.0
2018-08-17 13:40:00,54.5,54.53,54.49,54.53,60400.0,43.6719,43.6959,43.6639,43.6959,60400.0
2018-08-17 13:45:00,54.53,54.55,54.51,54.53,75453.0,43.6959,43.7119,43.6799,43.6959,75453.0
2018-08-17 13:50:00,54.52,54.54,54.52,54.54,90782.0,43.6879,43.7039,43.6879,43.7039,90782.0
2018-08-17 13:55:00,54.53,54.58,54.53,54.56,253466.0,43.6959,43.736,43.6959,43.72,253466.0
2018-08-17 14:00:00,54.56,54.64,54.56,54.64,228601.0,43.72,43.7841,43.72,43.7841,228601.0
2018-08-17 14:05:00,54.64,54.64,54.59,54.59,281417.0,43.7841,43.7841,43.744,43.744,281417.0
2018-08-17 14:10:00,54.59,54.6,54.53,54.53,115906.0,43.744,43.752,43.6959,43.6959,115906.0
2018-08-17 14:15:00,54.53,54.54,54.45,54.49,349078.0,43.6959,43.7039,43.6318,43.6639,349078.0
2018-08-17 14:20:00,54.47,54.51,54.45,54.47,185701.0,43.6478,43.6799,43.6318,43.6478,185701.0
2018-08-17 14:25:00,54.47,54.51,54.45,54.51,155868.0,43.6478,43.6799,43.6318,43.6799,155868.0
2018-08-17 14:30:00,54.52,54.56,54.51,54.55,231618.0,43.6879,43.72,43.6799,43.7119,231618.0
2018-08-17 14:35:00,54.55,54.58,54.55,54.55,157415.0,43.7119,43.736,43.7119,43.7119,157415.0
2018-08-17 14:40:00,54.56,54.56,54.53,54.55,78162.0,43.72,43.72,43.6959,43.7119,78162.0
2018-08-17 14:45:00,54.55,54.56,54.49,54.53,125127.0,43.7119,43.72,43.6639,43.6959,125127.0
2018-08-17 14:50:00,54.53,54.55,54.5,54.51,114997.0,43.6959,43.7119,43.6719,43.6799,114997.0
2018-08-17 14:55:00,54.52,54.57,54.51,54.56,134802.0,43.6879,43.728,43.6799,43.72,134802.0
2018-08-17 15:00:00,54.56,54.57,54.54,54.55,68781.0,43.72,43.728,43.7039,43.7119,68781.0
2018-08-17 15:05:00,54.55,54.58,54.53,54.53,69426.0,43.7119,43.736,43.6959,43.6959,69426.0
2018-08-17 15:10:00,54.54,54.57,54.53,54.53,128130.0,43.7039,43.728,43.6959,43.6959,128130.0
2018-08-17 15:15:00,54.53,54.54,54.51,54.52,114371.0,43.6959,43.7039,43.6799,43.6879,114371.0
2018-08-17 15:20:00,54.52,54.55,54.49,54.54,103472.0,43.6879,43.7119,43.6639,43.7039,103472.0
2018-08-17 15:25:00,54.54,54.55,54.51,54.53,137272.0,43.7039,43.7119,43.6799,43.6959,137272.0
2018-08-17 15:30:00,54.53,54.54,54.49,54.51,101581.0,43.6959,43.7039,43.6639,43.6799,101581.0
2018-08-17 15:35:00,54.51,54.52,54.45,54.47,145720.0,43.6799,43.6879,43.6318,43.6478,145720.0
2018-08-17 15:40:00,54.46,54.5,54.46,54.48,146283.0,43.6398,43.6719,43.6398,43.6559,146283.0
2018-08-17 15:45:00,54.48,54.51,54.46,54.5,178604.0,43.6559,43.6799,43.6398,43.6719,178604.0
2018-08-17 15:50:00,54.49,54.5,54.46,54.48,227469.0,43.6639,43.6719,43.6398,43.6559,227469.0
2018-08-17 15:55:00,54.48,54.53,54.47,54.51,602492.0,43.6559,43.6959,43.6478,43.6799,602492.0
2018-08-20 09:30:00,54.63,54.66,54.44,54.45,244822.0,43.7761,43.8001,43.6238,43.6318,244822.0
2018-08-20 09:35:00,54.44,54.44,54.23,54.25,350980.0,43.6238,43.6238,43.4555,43.4715,350980.0
2018-08-20 09:40:00,54.26,54.38,54.21,54.32,557912.0,43.4796,43.5757,43.4395,43.5276,557912.0
2018-08-20 09:45:00,54.33,54.51,54.32,54.46,471851.0,43.5357,43.6799,43.5276,43.6398,471851.0
2018-08-20 09:50:00,54.47,54.53,54.4,54.4,160918.0,43.6478,43.6959,43.5917,43.5917,160918.0
2018-08-20 09:55:00,54.4,54.45,54.37,54.38,142026.0,43.5917,43.6318,43.5677,43.5757,142026.0
2018-08-20 10:00:00,54.38,54.39,54.3,54.33,192047.0,43.5757,43.5837,43.5116,43.5357,192047.0
2018-08-20 10:05:00,54.33,54.38,54.33,54.34,168557.0,43.5357,43.5757,43.5357,43.5437,168557.0
2018-08-20 10:10:00,54.34,54.4,54.33,54.38,251558.0,43.5437,43.5917,43.5357,43.5757,251558.0
2018-08-20 10:15:00,54.38,54.41,54.36,54.4,227564.0,43.5757,43.5998,43.5597,43.5917,227564.0
2018-08-20 10:20:00,54.4,54.44,54.37,54.39,143912.0,43.5917,43.6238,43.5677,43.5837,143912.0
2018-08-20 10:25:00,54.39,54.4,54.33,54.38,147232.0,43.5837,43.5917,43.5357,43.5757,147232.0
2018-08-20 10:30:00,54.39,54.41,54.36,54.39,155472.0,43.5837,43.5998,43.5597,43.5837,155472.0
2018-08-20 10:35:00,54.39,54.45,54.38,54.43,156564.0,43.5837,43.6318,43.5757,43.6158,156564.0
2018-08-20 10:40:00,54.43,54.47,54.42,54.43,145036.0,43.6158,43.6478,43.6078,43.6158,145036.0
2018-08-20 10:45:00,54.43,54.45,54.37,54.38,98656.0,43.6158,43.6318,43.5677,43.5757,98656.0
2018-08-20 10:50:00,54.38,54.42,54.38,54.42,53753.0,43.5757,43.6078,43.5757,43.6078,53753.0
2018-08-20 10:55:00,54.42,54.45,54.4,54.44,56450.0,43.6078,43.6318,43.5917,43.6238,56450.0
2018-08-20 11:00:00,54.44,54.5,54.43,54.44,45653.0,43.6238,43.6719,43.6158,43.6238,45653.0
2018-08-20 11:05:00,54.44,54.45,54.41,54.43,68321.0,43.6238,43.6318,43.5998,43.6158,68321.0
2018-08-20 11:10:00,54.43,54.51,54.42,54.48,70334.0,43.6158,43.6799,43.6078,43.6559,70334.0
2018-08-20 11:15:00,54.48,54.49,54.43,54.43,56223.0,43.6559,43.6639,43.6158,43.6158,56223.0
2018-08-20 11:20:00,54.43,54.45,54.41,54.43,22501.0,43.6158,43.6318,43.5998,43.6158,22501.0
2018-08-20 11:25:00,54.43,54.45,54.36,54.37,53112.0,43.6158,43.6318,43.5597,43.5677,53112.0
2018-08-20 11:30:00,54.37,54.39,54.35,54.35,42230.0,43.5677,43.5837,43.5517,43.5517,42230.0
2018-08-20 11:35:00,54.36,54.38,54.34,54.36,69159.0,43.5597,43.5757,43.5437,43.5597,69159.0
2018-08-20 11:40:00,54.36,54.37,54.31,54.36,149234.0,43.5597,43.5677,43.5196,43.5597,149234.0
2018-08-20 11:45:00,54.36,54.42,54.35,54.39,133322.0,43.5597,43.6078,43.5517,43.5837,133322.0
2018-08-20 11:50:00,54.39,54.4,54.36,54.39,126599.0,43.5837,43.5917,43.5597,43.5837,126599.0
2018-08-20 11:55:00,54.38,54.44,54.35,54.4,219362.0,43.5757,43.6238,43.5517,43.5917,219362.0
2018-08-20 12:00:00,54.4,54.46,54.39,54.45,73726.0,43.5917,43.6398,43.5837,43.6318,73726.0
2018-08-20 12:05:00,54.45,54.45,54.41,54.44,28278.0,43.6318,43.6318,43.5998,43.6238,28278.0
2018-08-20 12:10:00,54.43,54.46,54.42,54.42,24919.0,43.6158,43.6398,43.6078,43.6078,24919.0
2018-08-20 12:15:00,54.43,54.45,54.4,54.44,31426.0,43.6158,43.6318,43.5917,43.6238,31426.0
2018-08-20 12:20:00,54.44,54.47,54.44,54.45,33101.0,43.6238,43.6478,43.6238,43.6318,33101.0
2018-08-20 12:25:00,54.44,54.45,54.4,54.43,142112.0,43.6238,43.6318,43.5917,43.6158,142112.0
2018-08-20 12:30:00,54.44,54.47,54.43,54.46,103995.0,43.6238,43.6478,43.6158,43.6398,103995.0
2018-08-20 12:35:00,54.47,54.47,54.44,54.46,91987.0,43.6478,43.6478,43.6238,43.6398,91987.0
2018-08-20 12:40:00,54.46,54.46,54.42,54.42,25445.0,43.6398,43.6398,43.6078,43.6078,25445.0
2018-08-20 12:45:00,54.42,54.45,54.42,54.43,25046.0,43.6078,43.6318,43.6078,43.6158,25046.0
2018-08-20 12:50:00,54.44,54.44,54.39,54.4,37331.0,43.6238,43.6238,43.5837,43.5917,37331.0
2018-08-20 12:55:00,54.4,54.4,54.35,54.36,23618.0,43.5917,43.5917,43.5517,43.5597,23618.0
2018-08-20 13:00:00,54.36,54.36,54.33,54.36,47504.0,43.5597,43.5597,43.5357,43.5597,47504.0
2018-08-20 13:05:00,54.35,54.37,54.33,54.35,84927.0,43.5517,43.5677,43.5357,43.5517,84927.0
2018-08-20 13:10:00,54.35,54.35,54.32,54.35,41922.0,43.5517,43.5517,43.5276,43.5517,41922.0
2018-08-20 13:15:00,54.36,54.41,54.35,54.4,8317.0,43.5597,43.5998,43.5517,43.5917,8317.0
2018-08-20 13:20:00,54.39,54.4,54.35,54.35,54981.0,43.5837,43.5917,43.5517,43.5517,54981.0
2018-08-20 13:25:00,54.35,54.36,54.34,54.36,19499.0,43.5517,43.5597,43.5437,43.5597,19499.0
2018-08-20 13:30:00,54.36,54.39,54.36,54.38,97705.0,43.5597,43.5837,43.5597,43.5757,97705.0
2018-08-20 13:35:00,54.37,54.38,54.35,54.36,24738.0,43.5677,43.5757,43.5517,43.5597,24738.0
2018-08-20 13:40:00,54.36,54.39,54.36,54.38,18351.0,43.5597,43.5837,43.5597,43.5757,18351.0
2018-08-20 13:45:00,54.38,54.39,54.37,54.39,21635.0,43.5757,43.5837,43.5677,43.5837,21635.0
2018-08-20 13:50:00,54.38,54.4,54.37,54.38,24407.0,43.5757,43.5917,43.5677,43.5757,24407.0
2018-08-20 13:55:00,54.38,54.4,54.34,54.34,63849.0,43.5757,43.5917,43.5437,43.5437,63849.0
2018-08-20 14:00:00,54.35,54.39,54.34,54.39,54784.0,43.5517,43.5837,43.5437,43.5837,54784.0
2018-08-20 14:05:00,54.39,54.41,54.38,54.39,67713.0,43.5837,43.5998,43.5757,43.5837,67713.0
2018-08-20 14:10:00,54.39,54.41,54.37,54.38,60405.0,43.5837,43.5998,43.5677,43.5757,60405.0
2018-08-20 14:15:00,54.38,54.39,54.36,54.36,54403.0,43.5757,43.5837,43.5597,43.5597,54403.0
2018-08-20 14:20:00,54.37,54.37,54.3,54.3,347759.0,43.5677,43.5677,43.5116,43.5116,347759.0
2018-08-20 14:25:00,54.3,54.31,54.25,54.25,163141.0,43.5116,43.5196,43.4715,43.4715,163141.0
2018-08-20 14:30:00,54.25,54.26,54.21,54.21,114891.0,43.4715,43.4796,43.4395,43.4395,114891.0
2018-08-20 14:35:00,54.21,54.24,54.19,54.23,109572.0,43.4395,43.4635,43.4235,43.4555,109572.0
2018-08-20 14:40:00,54.23,54.29,54.22,54.29,323911.0,43.4555,43.5036,43.4475,43.5036,323911.0
2018-08-20 14:45:00,54.29,54.34,54.29,54.33,178342.0,43.5036,43.5437,43.5036,43.5357,178342.0
2018-08-20 14:50:00,54.33,54.34,54.3,54.34,61382.0,43.5357,43.5437,43.5116,43.5437,61382.0
2018-08-20 14:55:00,54.34,54.35,54.32,54.33,57507.0,43.5437,43.5517,43.5276,43.5357,57507.0
2018-08-20 15:00:00,54.33,54.36,54.32,54.35,77201.0,43.5357,43.5597,43.5276,43.5517,77201.0
2018-08-20 15:05:00,54.36,54.38,54.35,54.37,115301.0,43.5597,43.5757,43.5517,43.5677,115301.0
2018-08-20 15:10:00,54.37,54.37,54.3,54.34,113728.0,43.5677,43.5677,43.5116,43.5437,113728.0
2018-08-20 15:15:00,54.34,54.36,54.33,54.34,106376.0,43.5437,43.5597,43.5357,43.5437,106376.0
2018-08-20 15:20:00,54.35,54.35,54.31,54.33,51833.0,43.5517,43.5517,43.5196,43.5357,51833.0
2018-08-20 15:25:00,54.33,54.34,54.3,54.31,57989.0,43.5357,43.5437,43.5116,43.5196,57989.0
2018-08-20 15:30:00,54.31,54.32,54.29,54.31,106560.0,43.5196,43.5276,43.5036,43.5196,106560.0
2018-08-20 15:35:00,54.31,54.35,54.3,54.35,161187.0,43.5196,43.5517,43.5116,43.5517,161187.0
2018-08-20 15:40:00,54.35,54.35,54.3,54.32,106220.0,43.5517,43.5517,43.5116,43.5276,106220.0
2018-08-20 15:45:00,54.32,54.33,54.31,54.32,82852.0,43.5276,43.5357,43.5196,43.5276,82852.0
2018-08-20 15:50:00,54.31,54.32,54.29,54.3,189685.0,43.5196,43.5276,43.5036,43.5116,189685.0
2018-08-20 15:55:00,54.3,54.33,54.28,54.32,384869.0,43.5116,43.5357,43.4956,43.5276,384869.0
2018-08-21 09:30:00,54.25,54.28,54.1,54.1,250044.0,43.4715,43.4956,43.3514,43.3514,250044.0
2018-08-21 09:35:00,54.11,54.25,54.1,54.22,231514.0,43.3594,43.4715,43.3514,43.4475,231514.0
2018-08-21 09:40:00,54.21,54.22,54.08,54.09,241776.0,43.4395,43.4475,43.3353,43.3433,241776.0
2018-08-21 09:45:00,54.09,54.13,54.05,54.07,90408.0,43.3433,43.3754,43.3113,43.3273,90408.0
2018-08-21 09:50:00,54.06,54.06,53.95,53.98,442709.0,43.3193,43.3193,43.2312,43.2552,442709.0
2018-08-21 09:55:00,53.98,54.04,53.95,54.04,144176.0,43.2552,43.3033,43.2312,43.3033,144176.0
2018-08-21 10:00:00,54.04,54.06,53.97,54.0,282245.0,43.3033,43.3193,43.2472,43.2712,282245.0
2018-08-21 10:05:00,54.0,54.04,53.94,54.01,394924.0,43.2712,43.3033,43.2231,43.2792,394924.0
2018-08-21 10:10:00,54.01,54.03,53.97,53.97,206163.0,43.2792,43.2953,43.2472,43.2472,206163.0
2018-08-21 10:15:00,53.97,53.97,53.91,53.93,183577.0,43.2472,43.2472,43.1991,43.2151,183577.0
2018-08-21 10:20:00,53.93,53.99,53.9,53.99,172972.0,43.2151,43.2632,43.1911,43.2632,172972.0
2018-08-21 10:25:00,53.98,54.0,53.93,53.94,159892.0,43.2552,43.2712,43.2151,43.2231,159892.0
2018-08-21 10:30:00,53.94,53.95,53.9,53.9,184023.0,43.2231,43.2312,43.1911,43.1911,184023.0
2018-08-21 10:35:00,53.9,53.94,53.88,53.93,104258.0,43.1911,43.2231,43.1751,43.2151,104258.0
2018-08-21 10:40:00,53.93,53.94,53.87,53.88,193216.0,43.2151,43.2231,43.167,43.1751,193216.0
2018-08-21 10:45:00,53.88,53.92,53.83,53.84,117028.0,43.1751,43.2071,43.135,43.143,117028.0
2018-08-21 10:50:00,53.83,53.86,53.83,53.86,69968.0,43.135,43.159,43.135,43.159,69968.0
2018-08-21 10:55:00,53.86,53.87,53.79,53.81,138871.0,43.159,43.167,43.1029,43.119,138871.0
2018-08-21 11:00:00,53.82,53.91,53.81,53.88,98262.0,43.127,43.1991,43.119,43.1751,98262.0
2018-08-21 11:05:00,53.88,53.88,53.81,53.83,80993.0,43.1751,43.1751,43.119,43.135,80993.0
2018-08-21 11:10:00,53.83,53.92,53.83,53.91,38326.0,43.135,43.2071,43.135,43.1991,38326.0
2018-08-21 11:15:00,53.91,53.99,53.91,53.97,72312.0,43.1991,43.2632,43.1991,43.2472,72312.0
2018-08-21 11:20:00,53.97,54.0,53.95,53.97,75896.0,43.2472,43.2712,43.2312,43.2472,75896.0
2018-08-21 11:25:00,53.96,53.97,53.93,53.97,61602.0,43.2392,43.2472,43.2151,43.2472,61602.0
2018-08-21 11:30:00,53.97,53.99,53.91,53.94,222153.0,43.2472,43.2632,43.1991,43.2231,222153.0
2018-08-21 11:35:00,53.94,53.94,53.91,53.93,151454.0,43.2231,43.2231,43.1991,43.2151,151454.0
2018-08-21 11:40:00,53.93,53.96,53.92,53.95,150932.0,43.2151,43.2392,43.2071,43.2312,150932.0
2018-08-21 11:45:00,53.95,53.95,53.88,53.89,78748.0,43.2312,43.2312,43.1751,43.1831,78748.0
2018-08-21 11:50:00,53.88,53.88,53.81,53.82,53232.0,43.1751,43.1751,43.119,43.127,53232.0
2018-08-21 11:55:00,53.82,53.87,53.82,53.85,63312.0,43.127,43.167,43.127,43.151,63312.0
2018-08-21 12:00:00,53.85,53.87,53.82,53.83,60626.0,43.151,43.167,43.127,43.135,60626.0
2018-08-21 12:05:00,53.83,53.87,53.82,53.85,78868.0,43.135,43.167,43.127,43.151,78868.0
2018-08-21 12:10:00,53.86,53.86,53.83,53.86,25957.0,43.159,43.159,43.135,43.159,25957.0
2018-08-21 12:15:00,53.85,53.86,53.83,53.84,36477.0,43.151,43.159,43.135,43.143,36477.0
2018-08-21 12:20:00,53.85,53.85,53.81,53.81,157374.0,43.151,43.151,43.119,43.119,157374.0
2018-08-21 12:25:00,53.82,53.83,53.78,53.81,47202.0,43.127,43.135,43.0949,43.119,47202.0
2018-08-21 12:30:00,53.8,53.83,53.8,53.82,199605.0,43.111,43.135,43.111,43.127,199605.0
2018-08-21 12:35:00,53.82,53.83,53.8,53.81,95009.0,43.127,43.135,43.111,43.119,95009.0
2018-08-21 12:40:00,53.81,53.83,53.8,53.81,167935.0,43.119,43.135,43.111,43.119,167935.0
2018-08-21 12:45:00,53.81,53.82,53.79,53.8,44916.0,43.119,43.127,43.1029,43.111,44916.0
2018-08-21 12:50:00,53.8,53.85,53.8,53.85,178259.0,43.111,43.151,43.111,43.151,178259.0
2018-08-21 12:55:00,53.85,53.89,53.84,53.89,52829.0,43.151,43.1831,43.143,43.1831,52829.0
2018-08-21 13:00:00,53.88,53.9,53.84,53.86,302060.0,43.1751,43.1911,43.143,43.159,302060.0
2018-08-21 13:05:00,53.86,53.87,53.85,53.85,94775.0,43.159,43.167,43.151,43.151,94775.0
2018-08-21 13:10:00,53.85,53.87,53.84,53.87,45070.0,43.151,43.167,43.143,43.167,45070.0
2018-08-21 13:15:00,53.86,53.87,53.83,53.83,88524.0,43.159,43.167,43.135,43.135,88524.0
2018-08-21 13:20:00,53.84,53.86,53.81,53.85,172451.0,43.143,43.159,43.119,43.151,172451.0
2018-08-21 13:25:00,53.86,53.87,53.84,53.86,172483.0,43.159,43.167,43.143,43.159,172483.0
2018-08-21 13:30:00,53.86,53.87,53.83,53.84,98561.0,43.159,43.167,43.135,43.143,98561.0
2018-08-21 13:35:00,53.84,53.87,53.84,53.86,73357.0,43.143,43.167,43.143,43.159,73357.0
2018-08-21 13:40:00,53.86,53.87,53.84,53.85,145008.0,43.159,43.167,43.143,43.151,145008.0
2018-08-21 13:45:00,53.85,53.85,53.79,53.81,57820.0,43.151,43.151,43.1029,43.119,57820.0
2018-08-21 13:50:00,53.81,53.82,53.79,53.8,42552.0,43.119,43.127,43.1029,43.111,42552.0
2018-08-21 13:55:00,53.8,53.81,53.78,53.81,39015.0,43.111,43.119,43.0949,43.119,39015.0
2018-08-21 14:00:00,53.81,53.85,53.8,53.81,74791.0,43.119,43.151,43.111,43.119,74791.0
2018-08-21 14:05:00,53.82,53.82,53.78,53.79,75505.0,43.127,43.127,43.0949,43.1029,75505.0
2018-08-21 14:10:00,53.78,53.83,53.77,53.83,174005.0,43.0949,43.135,43.0869,43.135,174005.0
2018-08-21 14:15:00,53.83,53.85,53.83,53.85,77035.0,43.135,43.151,43.135,43.151,77035.0
2018-08-21 14:20:00,53.85,53.85,53.83,53.85,57109.0,43.151,43.151,43.135,43.151,57109.0
2018-08-21 14:25:00,53.85,53.88,53.84,53.87,161894.0,43.151,43.1751,43.143,43.167,161894.0
2018-08-21 14:30:00,53.87,53.89,53.86,53.87,110706.0,43.167,43.1831,43.159,43.167,110706.0
2018-08-21 14:35:00,53.87,53.87,53.85,53.87,76122.0,43.167,43.167,43.151,43.167,76122.0
2018-08-21 14:40:00,53.86,53.89,53.86,53.89,51257.0,43.159,43.1831,43.159,43.1831,51257.0
2018-08-21 14:45:00,53.89,53.89,53.87,53.88,101831.0,43.1831,43.1831,43.167,43.1751,101831.0
2018-08-21 14:50:00,53.88,53.94,53.87,53.94,71573.0,43.1751,43.2231,43.167,43.2231,71573.0
2018-08-21 14:55:00,53.94,53.97,53.93,53.95,71000.0,43.2231,43.2472,43.2151,43.2312,71000.0
2018-08-21 15:00:00,53.95,53.97,53.94,53.97,50123.0,43.2312,43.2472,43.2231,43.2472,50123.0
2018-08-21 15:05:00,53.97,53.98,53.94,53.97,164167.0,43.2472,43.2552,43.2231,43.2472,164167.0
2018-08-21 15:10:00,53.98,53.98,53.95,53.95,73678.0,43.2552,43.2552,43.2312,43.2312,73678.0
2018-08-21 15:15:00,53.96,54.0,53.94,53.95,108487.0,43.2392,43.2712,43.2231,43.2312,108487.0
2018-08-21 15:20:00,53.95,53.97,53.92,53.94,130627.0,43.2312,43.2472,43.2071,43.2231,130627.0
2018-08-21 15:25:00,53.94,54.0,53.94,54.0,85089.0,43.2231,43.2712,43.2231,43.2712,85089.0
2018-08-21 15:30:00,53.99,54.0,53.93,53.94,179192.0,43.2632,43.2712,43.2151,43.2231,179192.0
2018-08-21 15:35:00,53.94,53.95,53.9,53.91,127476.0,43.2231,43.2312,43.1911,43.1991,127476.0
2018-08-21 15:40:00,53.91,53.93,53.9,53.92,110706.0,43.1991,43.2151,43.1911,43.2071,110706.0
2018-08-21 15:45:00,53.91,53.93,53.89,53.91,144079.0,43.1991,43.2151,43.1831,43.1991,144079.0
2018-08-21 15:50:00,53.91,53.94,53.9,53.94,232228.0,43.1991,43.2231,43.1911,43.2231,232228.0
2018-08-21 15:55:00,53.94,53.96,53.92,53.92,937180.0,43.2231,43.2392,43.2071,43.2071,937180.0
2018-08-22 09:30:00,53.99,54.0,53.81,53.83,326155.0,43.2632,43.2712,43.119,43.135,326155.0
2018-08-22 09:35:00,53.82,53.9,53.76,53.87,219700.0,43.127,43.1911,43.0789,43.167,219700.0
2018-08-22 09:40:00,53.88,53.98,53.87,53.97,96253.0,43.1751,43.2552,43.167,43.2472,96253.0
2018-08-22 09:45:00,53.97,53.99,53.91,53.95,96262.0,43.2472,43.2632,43.1991,43.2312,96262.0
2018-08-22 09:50:00,53.96,53.97,53.85,53.88,86940.0,43.2392,43.2472,43.151,43.1751,86940.0
2018-08-22 09:55:00,53.89,53.92,53.76,53.77,171047.0,43.1831,43.2071,43.0789,43.0869,171047.0
2018-08-22 10:00:00,53.76,53.79,53.74,53.76,58130.0,43.0789,43.1029,43.0629,43.0789,58130.0
2018-08-22 10:05:00,53.76,53.78,53.71,53.74,66674.0,43.0789,43.0949,43.0388,43.0629,66674.0
2018-08-22 10:10:00,53.74,53.81,53.71,53.74,90250.0,43.0629,43.119,43.0388,43.0629,90250.0
2018-08-22 10:15:00,53.73,53.78,53.7,53.71,110066.0,43.0549,43.0949,43.0308,43.0388,110066.0
2018-08-22 10:20:00,53.71,53.72,53.67,53.7,99616.0,43.0388,43.0469,43.0068,43.0308,99616.0
2018-08-22 10:25:00,53.7,53.72,53.67,53.68,80378.0,43.0308,43.0469,43.0068,43.0148,80378.0
2018-08-22 10:30:00,53.69,53.69,53.65,53.66,59825.0,43.0228,43.0228,42.9908,42.9988,59825.0
2018-08-22 10:35:00,53.65,53.69,53.65,53.66,68009.0,42.9908,43.0228,42.9908,42.9988,68009.0
2018-08-22 10:40:00,53.66,53.69,53.63,53.63,102484.0,42.9988,43.0228,42.9747,42.9747,102484.0
2018-08-22 10:45:00,53.63,53.64,53.56,53.59,149238.0,42.9747,42.9827,42.9186,42.9427,149238.0
2018-08-22 10:50:00,53.59,53.61,53.54,53.55,142433.0,42.9427,42.9587,42.9026,42.9106,142433.0
2018-08-22 10:55:00,53.54,53.55,53.5,53.51,60943.0,42.9026,42.9106,42.8706,42.8786,60943.0
2018-08-22 11:00:00,53.51,53.56,53.49,53.53,235952.0,42.8786,42.9186,42.8625,42.8946,235952.0
2018-08-22 11:05:00,53.53,53.55,53.52,53.53,210772.0,42.8946,42.9106,42.8866,42.8946,210772.0
2018-08-22 11:10:00,53.53,53.58,53.51,53.56,85767.0,42.8946,42.9347,42.8786,42.9186,85767.0
2018-08-22 11:15:00,53.55,53.56,53.51,53.52,147616.0,42.9106,42.9186,42.8786,42.8866,147616.0
2018-08-22 11:20:00,53.52,53.55,53.49,53.54,119044.0,42.8866,42.9106,42.8625,42.9026,119044.0
2018-08-22 11:25:00,53.55,53.56,53.52,53.55,44267.0,42.9106,42.9186,42.8866,42.9106,44267.0
2018-08-22 11:30:00,53.55,53.59,53.54,53.57,57141.0,42.9106,42.9427,42.9026,42.9267,57141.0
2018-08-22 11:35:00,53.57,53.57,53.53,53.54,29147.0,42.9267,42.9267,42.8946,42.9026,29147.0
2018-08-22 11:40:00,53.54,53.54,53.49,53.51,134349.0,42.9026,42.9026,42.8625,42.8786,134349.0
2018-08-22 11:45:00,53.51,53.52,53.48,53.5,102568.0,42.8786,42.8866,42.8545,42.8706,102568.0
2018-08-22 11:50:00,53.5,53.51,53.46,53.48,84394.0,42.8706,42.8786,42.8385,42.8545,84394.0
2018-08-22 11:55:00,53.48,53.49,53.41,53.42,168514.0,42.8545,42.8625,42.7984,42.8065,168514.0
2018-08-22 12:00:00,53.43,53.45,53.42,53.44,130187.0,42.8145,42.8305,42.8065,42.8225,130187.0
2018-08-22 12:05:00,53.43,53.44,53.37,53.39,143159.0,42.8145,42.8225,42.7664,42.7824,143159.0
2018-08-22 12:10:00,53.4,53.47,53.4,53.47,154180.0,42.7904,42.8465,42.7904,42.8465,154180.0
2018-08-22 12:15:00,53.47,53.47,53.41,53.41,80695.0,42.8465,42.8465,42.7984,42.7984,80695.0
2018-08-22 12:20:00,53.41,53.44,53.39,53.42,59974.0,42.7984,42.8225,42.7824,42.8065,59974.0
2018-08-22 12:25:00,53.42,53.46,53.41,53.45,49531.0,42.8065,42.8385,42.7984,42.8305,49531.0
2018-08-22 12:30:00,53.45,53.46,53.43,53.45,32869.0,42.8305,42.8385,42.8145,42.8305,32869.0
2018-08-22 12:35:00,53.45,53.48,53.44,53.48,37216.0,42.8305,42.8545,42.8225,42.8545,37216.0
2018-08-22 12:40:00,53.47,53.51,53.47,53.48,80947.0,42.8465,42.8786,42.8465,42.8545,80947.0
2018-08-22 12:45:00,53.48,53.53,53.48,53.52,86997.0,42.8545,42.8946,42.8545,42.8866,86997.0
2018-08-22 12:50:00,53.51,53.53,53.5,53.53,44845.0,42.8786,42.8946,42.8706,42.8946,44845.0
2018-08-22 12:55:00,53.53,53.54,53.51,53.53,51554.0,42.8946,42.9026,42.8786,42.8946,51554.0
2018-08-22 13:00:00,53.53,53.53,53.48,53.48,45971.0,42.8946,42.8946,42.8545,42.8545,45971.0
2018-08-22 13:05:00,53.48,53.5,53.47,53.47,22720.0,42.8545,42.8706,42.8465,42.8465,22720.0
2018-08-22 13:10:00,53.47,53.48,53.45,53.45,29470.0,42.8465,42.8545,42.8305,42.8305,29470.0
2018-08-22 13:15:00,53.46,53.49,53.45,53.47,33212.0,42.8385,42.8625,42.8305,42.8465,33212.0
2018-08-22 13:20:00,53.46,53.49,53.45,53.48,48916.0,42.8385,42.8625,42.8305,42.8545,48916.0
2018-08-22 13:25:00,53.47,53.48,53.43,53.47,45508.0,42.8465,42.8545,42.8145,42.8465,45508.0
2018-08-22 13:30:00,53.46,53.48,53.46,53.47,15275.0,42.8385,42.8545,42.8385,42.8465,15275.0
2018-08-22 13:35:00,53.47,53.48,53.46,53.48,35464.0,42.8465,42.8545,42.8385,42.8545,35464.0
2018-08-22 13:40:00,53.47,53.5,53.46,53.49,43731.0,42.8465,42.8706,42.8385,42.8625,43731.0
2018-08-22 13:45:00,53.5,53.52,53.49,53.52,114873.0,42.8706,42.8866,42.8625,42.8866,114873.0
2018-08-22 13:50:00,53.52,53.55,53.51,53.53,206485.0,42.8866,42.9106,42.8786,42.8946,206485.0
2018-08-22 13:55:00,53.54,53.56,53.53,53.55,55697.0,42.9026,42.9186,42.8946,42.9106,55697.0
2018-08-22 14:00:00,53.55,53.62,53.55,53.62,113340.0,42.9106,42.9667,42.9106,42.9667,113340.0
2018-08-22 14:05:00,53.62,53.62,53.58,53.59,300944.0,42.9667,42.9667,42.9347,42.9427,300944.0
2018-08-22 14:10:00,53.58,53.63,53.58,53.63,36636.0,42.9347,42.9747,42.9347,42.9747,36636.0
2018-08-22 14:15:00,53.62,53.63,53.54,53.55,140300.0,42.9667,42.9747,42.9026,42.9106,140300.0
2018-08-22 14:20:00,53.54,53.55,53.52,53.54,135578.0,42.9026,42.9106,42.8866,42.9026,135578.0
2018-08-22 14:25:00,53.55,53.56,53.52,53.53,120456.0,42.9106,42.9186,42.8866,42.8946,120456.0
2018-08-22 14:30:00,53.53,53.55,53.49,53.51,61821.0,42.8946,42.9106,42.8625,42.8786,61821.0
2018-08-22 14:35:00,53.51,53.52,53.48,53.49,93088.0,42.8786,42.8866,42.8545,42.8625,93088.0
2018-08-22 14:40:00,53.49,53.51,53.48,53.51,40215.0,42.8625,42.8786,42.8545,42.8786,40215.0
2018-08-22 14:45:00,53.51,53.52,53.48,53.49,47529.0,42.8786,42.8866,42.8545,42.8625,47529.0
2018-08-22 14:50:00,53.48,53.49,53.45,53.45,37164.0,42.8545,42.8625,42.8305,42.8305,37164.0
2018-08-22 14:55:00,53.45,53.47,53.45,53.46,23487.0,42.8305,42.8465,42.8305,42.8385,23487.0
2018-08-22 15:00:00,53.45,53.45,53.42,53.43,38137.0,42.8305,42.8305,42.8065,42.8145,38137.0
2018-08-22 15:05:00,53.44,53.45,53.42,53.44,118042.0,42.8225,42.8305,42.8065,42.8225,118042.0
2018-08-22 15:10:00,53.45,53.45,53.39,53.42,74816.0,42.8305,42.8305,42.7824,42.8065,74816.0
2018-08-22 15:15:00,53.42,53.43,53.38,53.39,63090.0,42.8065,42.8145,42.7744,42.7824,63090.0
2018-08-22 15:20:00,53.39,53.4,53.35,53.36,162021.0,42.7824,42.7904,42.7504,42.7584,162021.0
2018-08-22 15:25:00,53.36,53.37,53.34,53.34,93043.0,42.7584,42.7664,42.7423,42.7423,93043.0
2018-08-22 15:30:00,53.35,53.36,53.33,53.34,129837.0,42.7504,42.7584,42.7343,42.7423,129837.0
2018-08-22 15:35:00,53.34,53.38,53.34,53.37,271428.0,42.7423,42.7744,42.7423,42.7664,271428.0
2018-08-22 15:40:00,53.37,53.42,53.36,53.4,295491.0,42.7664,42.8065,42.7584,42.7904,295491.0
2018-08-22 15:45:00,53.4,53.47,53.38,53.44,804499.0,42.7904,42.8465,42.7744,42.8225,804499.0
2018-08-22 15:50:00,53.45,53.51,53.44,53.5,791942.0,42.8305,42.8786,42.8225,42.8706,791942.0
2018-08-22 15:55:00,53.5,53.54,53.49,53.52,1967009.0,42.8706,42.9026,42.8625,42.8866,1967009.0
2018-08-23 09:30:00,53.52,53.6,53.49,53.58,205567.0,42.8866,42.9507,42.8625,42.9347,205567.0
2018-08-23 09:35:00,53.59,53.65,53.57,53.6,127208.0,42.9427,42.9908,42.9267,42.9507,127208.0
2018-08-23 09:40:00,53.6,53.7,53.6,53.66,90158.0,42.9507,43.0308,42.9507,42.9988,90158.0
2018-08-23 09:45:00,53.66,53.67,53.53,53.53,99548.0,42.9988,43.0068,42.8946,42.8946,99548.0
2018-08-23 09:50:00,53.54,53.57,53.5,53.5,115681.0,42.9026,42.9267,42.8706,42.8706,115681.0
2018-08-23 09:55:00,53.52,53.59,53.51,53.58,114719.0,42.8866,42.9427,42.8786,42.9347,114719.0
2018-08-23 10:00:00,53.57,53.64,53.54,53.63,152919.0,42.9267,42.9827,42.9026,42.9747,152919.0
2018-08-23 10:05:00,53.64,53.69,53.63,53.63,92973.0,42.9827,43.0228,42.9747,42.9747,92973.0
2018-08-23 10:10:00,53.63,53.67,53.59,53.61,118622.0,42.9747,43.0068,42.9427,42.9587,118622.0
2018-08-23 10:15:00,53.61,53.62,53.56,53.62,91235.0,42.9587,42.9667,42.9186,42.9667,91235.0
2018-08-23 10:20:00,53.61,53.61,53.55,53.57,24601.0,42.9587,42.9587,42.9106,42.9267,24601.0
2018-08-23 10:25:00,53.56,53.62,53.56,53.62,56863.0,42.9186,42.9667,42.9186,42.9667,56863.0
2018-08-23 10:30:00,53.61,53.63,53.56,53.58,52414.0,42.9587,42.9747,42.9186,42.9347,52414.0
2018-08-23 10:35:00,53.58,53.59,53.55,53.56,53815.0,42.9347,42.9427,42.9106,42.9186,53815.0
2018-08-23 10:40:00,53.56,53.56,53.5,53.53,37979.0,42.9186,42.9186,42.8706,42.8946,37979.0
2018-08-23 10:45:00,53.53,53.54,53.47,53.47,70050.0,42.8946,42.9026,42.8465,42.8465,70050.0
2018-08-23 10:50:00,53.47,53.51,53.46,53.46,317826.0,42.8465,42.8786,42.8385,42.8385,317826.0
2018-08-23 10:55:00,53.47,53.52,53.46,53.51,51829.0,42.8465,42.8866,42.8385,42.8786,51829.0
2018-08-23 11:00:00,53.52,53.52,53.47,53.48,51790.0,42.8866,42.8866,42.8465,42.8545,51790.0
2018-08-23 11:05:00,53.49,53.56,53.49,53.56,50543.0,42.8625,42.9186,42.8625,42.9186,50543.0
2018-08-23 11:10:00,53.55,53.59,53.53,53.58,41213.0,42.9106,42.9427,42.8946,42.9347,41213.0
2018-08-23 11:15:00,53.59,53.67,53.59,53.66,323923.0,42.9427,43.0068,42.9427,42.9988,323923.0
2018-08-23 11:20:00,53.66,53.7,53.61,53.61,142677.0,42.9988,43.0308,42.9587,42.9587,142677.0
2018-08-23 11:25:00,53.59,53.62,53.57,53.6,46619.0,42.9427,42.9667,42.9267,42.9507,46619.0
2018-08-23 11:30:00,53.6,53.64,53.58,53.62,46104.0,42.9507,42.9827,42.9347,42.9667,46104.0
2018-08-23 11:35:00,53.62,53.69,53.61,53.69,99538.0,42.9667,43.0228,42.9587,43.0228,99538.0
2018-08-23 11:40:00,53.69,53.85,53.69,53.85,585952.0,43.0228,43.151,43.0228,43.151,585952.0
2018-08-23 11:45:00,53.85,53.88,53.8,53.81,219224.0,43.151,43.1751,43.111,43.119,219224.0
2018-08-23 11:50:00,53.81,53.82,53.73,53.74,96406.0,43.119,43.127,43.0549,43.0629,96406.0
2018-08-23 11:55:00,53.73,53.73,53.68,53.69,98818.0,43.0549,43.0549,43.0148,43.0228,98818.0
2018-08-23 12:00:00,53.69,53.71,53.63,53.64,171584.0,43.0228,43.0388,42.9747,42.9827,171584.0
2018-08-23 12:05:00,53.63,53.65,53.58,53.59,83892.0,42.9747,42.9908,42.9347,42.9427,83892.0
2018-08-23 12:10:00,53.6,53.61,53.58,53.59,47576.0,42.9507,42.9587,42.9347,42.9427,47576.0
2018-08-23 12:15:00,53.59,53.61,53.56,53.56,41595.0,42.9427,42.9587,42.9186,42.9186,41595.0
2018-08-23 12:20:00,53.55,53.56,53.51,53.52,110125.0,42.9106,42.9186,42.8786,42.8866,110125.0
2018-08-23 12:25:00,53.52,53.53,53.49,53.52,38143.0,42.8866,42.8946,42.8625,42.8866,38143.0
2018-08-23 12:30:00,53.52,53.53,53.5,53.53,62239.0,42.8866,42.8946,42.8706,42.8946,62239.0
2018-08-23 12:35:00,53.52,53.54,53.5,53.51,52525.0,42.8866,42.9026,42.8706,42.8786,52525.0
2018-08-23 12:40:00,53.51,53.53,53.48,53.48,43520.0,42.8786,42.8946,42.8545,42.8545,43520.0
2018-08-23 12:45:00,53.48,53.5,53.47,53.48,41329.0,42.8545,42.8706,42.8465,42.8545,41329.0
2018-08-23 12:50:00,53.48,53.49,53.45,53.48,115560.0,42.8545,42.8625,42.8305,42.8545,115560.0
2018-08-23 12:55:00,53.48,53.49,53.47,53.48,32671.0,42.8545,42.8625,42.8465,42.8545,32671.0
2018-08-23 13:00:00,53.48,53.49,53.46,53.46,68745.0,42.8545,42.8625,42.8385,42.8385,68745.0
2018-08-23 13:05:00,53.46,53.53,53.46,53.53,97822.0,42.8385,42.8946,42.8385,42.8946,97822.0
2018-08-23 13:10:00,53.52,53.56,53.51,53.55,134001.0,42.8866,42.9186,42.8786,42.9106,134001.0
2018-08-23 13:15:00,53.55,53.57,53.52,53.55,337240.0,42.9106,42.9267,42.8866,42.9106,337240.0
2018-08-23 13:20:00,53.54,53.57,53.52,53.55,45471.0,42.9026,42.9267,42.8866,42.9106,45471.0
2018-08-23 13:25:00,53.55,53.55,53.53,53.54,20365.0,42.9106,42.9106,42.8946,42.9026,20365.0
2018-08-23 13:30:00,53.54,53.56,53.49,53.5,152663.0,42.9026,42.9186,42.8625,42.8706,152663.0
2018-08-23 13:35:00,53.5,53.5,53.45,53.46,36944.0,42.8706,42.8706,42.8305,42.8385,36944.0
2018-08-23 13:40:00,53.46,53.46,53.43,53.46,61961.0,42.8385,42.8385,42.8145,42.8385,61961.0
2018-08-23 13:45:00,53.46,53.48,53.45,53.48,81360.0,42.8385,42.8545,42.8305,42.8545,81360.0
2018-08-23 13:50:00,53.47,53.49,53.45,53.48,20127.0,42.8465,42.8625,42.8305,42.8545,20127.0
2018-08-23 13:55:00,53.48,53.5,53.47,53.49,20819.0,42.8545,42.8706,42.8465,42.8625,20819.0
2018-08-23 14:00:00,53.49,53.49,53.44,53.44,33575.0,42.8625,42.8625,42.8225,42.8225,33575.0
2018-08-23 14:05:00,53.45,53.45,53.39,53.43,104524.0,42.8305,42.8305,42.7824,42.8145,104524.0
2018-08-23 14:10:00,53.43,53.46,53.42,53.45,221347.0,42.8145,42.8385,42.8065,42.8305,221347.0
2018-08-23 14:15:00,53.45,53.49,53.44,53.48,173147.0,42.8305,42.8625,42.8225,42.8545,173147.0
2018-08-23 14:20:00,53.48,53.49,53.46,53.46,131135.0,42.8545,42.8625,42.8385,42.8385,131135.0
2018-08-23 14:25:00,53.47,53.48,53.44,53.45,195963.0,42.8465,42.8545,42.8225,42.8305,195963.0
2018-08-23 14:30:00,53.45,53.49,53.45,53.48,160149.0,42.8305,42.8625,42.8305,42.8545,160149.0
2018-08-23 14:35:00,53.48,53.51,53.46,53.47,77981.0,42.8545,42.8786,42.8385,42.8465,77981.0
2018-08-23 14:40:00,53.47,53.48,53.44,53.44,63836.0,42.8465,42.8545,42.8225,42.8225,63836.0
2018-08-23 14:45:00,53.45,53.48,53.44,53.47,59992.0,42.8305,42.8545,42.8225,42.8465,59992.0
2018-08-23 14:50:00,53.48,53.49,53.46,53.47,52649.0,42.8545,42.8625,42.8385,42.8465,52649.0
2018-08-23 14:55:00,53.47,53.51,53.46,53.49,33389.0,42.8465,42.8786,42.8385,42.8625,33389.0
2018-08-23 15:00:00,53.5,53.51,53.47,53.48,43215.0,42.8706,42.8786,42.8465,42.8545,43215.0
2018-08-23 15:05:00,53.48,53.51,53.47,53.49,117087.0,42.8545,42.8786,42.8465,42.8625,117087.0
2018-08-23 15:10:00,53.49,53.53,53.48,53.53,195080.0,42.8625,42.8946,42.8545,42.8946,195080.0
2018-08-23 15:15:00,53.52,53.56,53.5,53.56,326065.0,42.8866,42.9186,42.8706,42.9186,326065.0
2018-08-23 15:20:00,53.55,53.58,53.53,53.55,113694.0,42.9106,42.9347,42.8946,42.9106,113694.0
2018-08-23 15:25:00,53.54,53.56,53.53,53.55,104238.0,42.9026,42.9186,42.8946,42.9106,104238.0
2018-08-23 15:30:00,53.55,53.56,53.53,53.55,106654.0,42.9106,42.9186,42.8946,42.9106,106654.0
2018-08-23 15:35:00,53.55,53.56,53.5,53.53,231613.0,42.9106,42.9186,42.8706,42.8946,231613.0
2018-08-23 15:40:00,53.53,53.53,53.45,53.46,141169.0,42.8946,42.8946,42.8305,42.8385,141169.0
2018-08-23 15:45:00,53.46,53.48,53.43,53.45,291625.0,42.8385,42.8545,42.8145,42.8305,291625.0
2018-08-23 15:50:00,53.45,53.48,53.42,53.47,307252.0,42.8305,42.8545,42.8065,42.8465,307252.0
2018-08-23 15:55:00,53.47,53.51,53.45,53.51,782799.0,42.8465,42.8786,42.8305,42.8786,782799.0
2018-08-24 09:30:00,53.44,53.56,53.41,53.43,171781.0,42.8225,42.9186,42.7984,42.8145,171781.0
2018-08-24 09:35:00,53.44,53.51,53.41,53.45,115202.0,42.8225,42.8786,42.7984,42.8305,115202.0
2018-08-24 09:40:00,53.44,53.45,53.37,53.42,120388.0,42.8225,42.8305,42.7664,42.8065,120388.0
2018-08-24 09:45:00,53.44,53.49,53.4,53.41,91130.0,42.8225,42.8625,42.7904,42.7984,91130.0
2018-08-24 09:50:00,53.41,53.43,53.36,53.42,104307.0,42.7984,42.8145,42.7584,42.8065,104307.0
2018-08-24 09:55:00,53.42,53.42,53.32,53.35,279599.0,42.8065,42.8065,42.7263,42.7504,279599.0
2018-08-24 10:00:00,53.35,53.35,53.23,53.24,432940.0,42.7504,42.7504,42.6542,42.6622,432940.0
2018-08-24 10:05:00,53.24,53.42,53.24,53.4,297019.0,42.6622,42.8065,42.6622,42.7904,297019.0
2018-08-24 10:10:00,53.4,53.49,53.39,53.46,365133.0,42.7904,42.8625,42.7824,42.8385,365133.0
2018-08-24 10:15:00,53.46,53.53,53.42,53.53,206022.0,42.8385,42.8946,42.8065,42.8946,206022.0
2018-08-24 10:20:00,53.52,53.53,53.44,53.44,59065.0,42.8866,42.8946,42.8225,42.8225,59065.0
2018-08-24 10:25:00,53.44,53.46,53.38,53.38,65368.0,42.8225,42.8385,42.7744,42.7744,65368.0
2018-08-24 10:30:00,53.38,53.45,53.37,53.41,113266.0,42.7744,42.8305,42.7664,42.7984,113266.0
2018-08-24 10:35:00,53.4,53.46,53.39,53.46,92062.0,42.7904,42.8385,42.7824,42.8385,92062.0
2018-08-24 10:40:00,53.47,53.5,53.43,53.45,129664.0,42.8465,42.8706,42.8145,42.8305,129664.0
2018-08-24 10:45:00,53.46,53.46,53.37,53.37,89879.0,42.8385,42.8385,42.7664,42.7664,89879.0
2018-08-24 10:50:00,53.38,53.41,53.35,53.39,98220.0,42.7744,42.7984,42.7504,42.7824,98220.0
2018-08-24 10:55:00,53.38,53.39,53.35,53.38,117691.0,42.7744,42.7824,42.7504,42.7744,117691.0
2018-08-24 11:00:00,53.38,53.46,53.37,53.46,204974.0,42.7744,42.8385,42.7664,42.8385,204974.0
2018-08-24 11:05:00,53.45,53.47,53.41,53.41,46294.0,42.8305,42.8465,42.7984,42.7984,46294.0
2018-08-24 11:10:00,53.42,53.43,53.39,53.4,40808.0,42.8065,42.8145,42.7824,42.7904,40808.0
2018-08-24 11:15:00,53.4,53.45,53.4,53.44,83163.0,42.7904,42.8305,42.7904,42.8225,83163.0
2018-08-24 11:20:00,53.43,53.51,53.42,53.5,38876.0,42.8145,42.8786,42.8065,42.8706,38876.0
2018-08-24 11:25:00,53.5,53.52,53.48,53.51,20555.0,42.8706,42.8866,42.8545,42.8786,20555.0
2018-08-24 11:30:00,53.51,53.59,53.51,53.53,440360.0,42.8786,42.9427,42.8786,42.8946,440360.0
2018-08-24 11:35:00,53.53,53.6,53.53,53.59,74027.0,42.8946,42.9507,42.8946,42.9427,74027.0
2018-08-24 11:40:00,53.59,53.6,53.52,53.53,88621.0,42.9427,42.9507,42.8866,42.8946,88621.0
2018-08-24 11:45:00,53.53,53.56,53.53,53.55,67688.0,42.8946,42.9186,42.8946,42.9106,67688.0
2018-08-24 11:50:00,53.56,53.61,53.56,53.6,19135.0,42.9186,42.9587,42.9186,42.9507,19135.0
2018-08-24 11:55:00,53.6,53.62,53.56,53.57,69373.0,42.9507,42.9667,42.9186,42.9267,69373.0
2018-08-24 12:00:00,53.58,53.62,53.57,53.62,87416.0,42.9347,42.9667,42.9267,42.9667,87416.0
2018-08-24 12:05:00,53.63,53.68,53.62,53.65,38457.0,42.9747,43.0148,42.9667,42.9908,38457.0
2018-08-24 12:10:00,53.65,53.67,53.63,53.66,77100.0,42.9908,43.0068,42.9747,42.9988,77100.0
2018-08-24 12:15:00,53.67,53.67,53.62,53.62,52277.0,43.0068,43.0068,42.9667,42.9667,52277.0
2018-08-24 12:20:00,53.63,53.63,53.58,53.59,28872.0,42.9747,42.9747,42.9347,42.9427,28872.0
2018-08-24 12:25:00,53.59,53.61,53.58,53.61,12269.0,42.9427,42.9587,42.9347,42.9587,12269.0
2018-08-24 12:30:00,53.61,53.62,53.58,53.61,41957.0,42.9587,42.9667,42.9347,42.9587,41957.0
2018-08-24 12:35:00,53.62,53.63,53.6,53.6,86816.0,42.9667,42.9747,42.9507,42.9507,86816.0
2018-08-24 12:40:00,53.6,53.61,53.57,53.58,27337.0,42.9507,42.9587,42.9267,42.9347,27337.0
2018-08-24 12:45:00,53.58,53.61,53.57,53.59,27034.0,42.9347,42.9587,42.9267,42.9427,27034.0
2018-08-24 12:50:00,53.59,53.62,53.58,53.62,34522.0,42.9427,42.9667,42.9347,42.9667,34522.0
2018-08-24 12:55:00,53.61,53.65,53.61,53.63,26434.0,42.9587,42.9908,42.9587,42.9747,26434.0
2018-08-24 13:00:00,53.64,53.68,53.63,53.68,30557.0,42.9827,43.0148,42.9747,43.0148,30557.0
2018-08-24 13:05:00,53.67,53.67,53.65,53.66,41072.0,43.0068,43.0068,42.9908,42.9988,41072.0
2018-08-24 13:10:00,53.66,53.67,53.65,53.66,24086.0,42.9988,43.0068,42.9908,42.9988,24086.0
2018-08-24 13:15:00,53.66,53.67,53.62,53.62,67393.0,42.9988,43.0068,42.9667,42.9667,67393.0
2018-08-24 13:20:00,53.62,53.62,53.57,53.57,45571.0,42.9667,42.9667,42.9267,42.9267,45571.0
2018-08-24 13:25:00,53.57,53.58,53.56,53.57,32970.0,42.9267,42.9347,42.9186,42.9267,32970.0
2018-08-24 13:30:00,53.58,53.6,53.54,53.55,39453.0,42.9347,42.9507,42.9026,42.9106,39453.0
2018-08-24 13:35:00,53.55,53.57,53.53,53.57,61649.0,42.9106,42.9267,42.8946,42.9267,61649.0
2018-08-24 13:40:00,53.56,53.63,53.55,53.63,65030.0,42.9186,42.9747,42.9106,42.9747,65030.0
2018-08-24 13:45:00,53.63,53.64,53.61,53.62,19450.0,42.9747,42.9827,42.9587,42.9667,19450.0
2018-08-24 13:50:00,53.62,53.64,53.62,53.62,33268.0,42.9667,42.9827,42.9667,42.9667,33268.0
2018-08-24 13:55:00,53.63,53.64,53.62,53.62,21863.0,42.9747,42.9827,42.9667,42.9667,21863.0
2018-08-24 14:00:00,53.63,53.64,53.61,53.64,29256.0,42.9747,42.9827,42.9587,42.9827,29256.0
2018-08-24 14:05:00,53.64,53.65,53.63,53.63,28250.0,42.9827,42.9908,42.9747,42.9747,28250.0
2018-08-24 14:10:00,53.63,53.65,53.63,53.64,22226.0,42.9747,42.9908,42.9747,42.9827,22226.0
2018-08-24 14:15:00,53.63,53.64,53.61,53.62,29230.0,42.9747,42.9827,42.9587,42.9667,29230.0
2018-08-24 14:20:00,53.63,53.63,53.6,53.61,21510.0,42.9747,42.9747,42.9507,42.9587,21510.0
2018-08-24 14:25:00,53.61,53.62,53.59,53.6,45222.0,42.9587,42.9667,42.9427,42.9507,45222.0
2018-08-24 14:30:00,53.6,53.61,53.57,53.58,34984.0,42.9507,42.9587,42.9267,42.9347,34984.0
2018-08-24 14:35:00,53.57,53.6,53.57,53.59,34520.0,42.9267,42.9507,42.9267,42.9427,34520.0
2018-08-24 14:40:00,53.59,53.61,53.58,53.59,31459.0,42.9427,42.9587,42.9347,42.9427,31459.0
2018-08-24 14:45:00,53.59,53.59,53.56,53.59,37540.0,42.9427,42.9427,42.9186,42.9427,37540.0
2018-08-24 14:50:00,53.59,53.6,53.58,53.59,28575.0,42.9427,42.9507,42.9347,42.9427,28575.0
2018-08-24 14:55:00,53.6,53.61,53.59,53.6,64604.0,42.9507,42.9587,42.9427,42.9507,64604.0
2018-08-24 15:00:00,53.59,53.6,53.58,53.6,59561.0,42.9427,42.9507,42.9347,42.9507,59561.0
2018-08-24 15:05:00,53.6,53.62,53.59,53.61,23338.0,42.9507,42.9667,42.9427,42.9587,23338.0
2018-08-24 15:10:00,53.61,53.63,53.59,53.63,43250.0,42.9587,42.9747,42.9427,42.9747,43250.0
2018-08-24 15:15:00,53.64,53.7,53.64,53.69,72008.0,42.9827,43.0308,42.9827,43.0228,72008.0
2018-08-24 15:20:00,53.69,53.74,53.67,53.74,90637.0,43.0228,43.0629,43.0068,43.0629,90637.0
2018-08-24 15:25:00,53.74,53.74,53.71,53.73,85687.0,43.0629,43.0629,43.0388,43.0549,85687.0
2018-08-24 15:30:00,53.73,53.75,53.71,53.71,110006.0,43.0549,43.0709,43.0388,43.0388,110006.0
2018-08-24 15:35:00,53.71,53.75,53.67,53.75,112932.0,43.0388,43.0709,43.0068,43.0709,112932.0
2018-08-24 15:40:00,53.75,53.77,53.72,53.76,155249.0,43.0709,43.0869,43.0469,43.0789,155249.0
2018-08-24 15:45:00,53.76,53.78,53.74,53.76,227555.0,43.0789,43.0949,43.0629,43.0789,227555.0
2018-08-24 15:50:00,53.76,53.77,53.73,53.75,218837.0,43.0789,43.0869,43.0549,43.0709,218837.0
2018-08-24 15:55:00,53.75,53.76,53.71,53.74,735306.0,43.0709,43.0789,43.0388,43.0629,735306.0
2018-08-27 09:30:00,53.77,53.92,53.71,53.71,172756.0,43.0869,43.2071,43.0388,43.0388,172756.0
2018-08-27 09:35:00,53.7,53.73,53.65,53.68,254407.0,43.0308,43.0549,42.9908,43.0148,254407.0
2018-08-27 09:40:00,53.68,53.7,53.55,53.57,159708.0,43.0148,43.0308,42.9106,42.9267,159708.0
2018-08-27 09:45:00,53.57,53.63,53.54,53.56,113681.0,42.9267,42.9747,42.9026,42.9186,113681.0
2018-08-27 09:50:00,53.55,53.58,53.5,53.57,62013.0,42.9106,42.9347,42.8706,42.9267,62013.0
2018-08-27 09:55:00,53.58,53.61,53.53,53.55,77301.0,42.9347,42.9587,42.8946,42.9106,77301.0
2018-08-27 10:00:00,53.56,53.59,53.47,53.5,223824.0,42.9186,42.9427,42.8465,42.8706,223824.0
2018-08-27 10:05:00,53.5,53.52,53.47,53.47,284067.0,42.8706,42.8866,42.8465,42.8465,284067.0
2018-08-27 10:10:00,53.46,53.51,53.43,53.43,237287.0,42.8385,42.8786,42.8145,42.8145,237287.0
2018-08-27 10:15:00,53.43,53.44,53.39,53.4,84877.0,42.8145,42.8225,42.7824,42.7904,84877.0
2018-08-27 10:20:00,53.39,53.41,53.28,53.3,334761.0,42.7824,42.7984,42.6943,42.7103,334761.0
2018-08-27 10:25:00,53.3,53.31,53.21,53.21,326705.0,42.7103,42.7183,42.6382,42.6382,326705.0
2018-08-27 10:30:00,53.22,53.27,53.19,53.2,712487.0,42.6462,42.6863,42.6222,42.6302,712487.0
2018-08-27 10:35:00,53.2,53.2,53.13,53.18,398505.0,42.6302,42.6302,42.5741,42.6141,398505.0
2018-08-27 10:40:00,53.19,53.23,53.13,53.23,187053.0,42.6222,42.6542,42.5741,42.6542,187053.0
2018-08-27 10:45:00,53.23,53.25,53.16,53.21,263818.0,42.6542,42.6702,42.5981,42.6382,263818.0
2018-08-27 10:50:00,53.21,53.27,53.2,53.27,57700.0,42.6382,42.6863,42.6302,42.6863,57700.0
2018-08-27 10:55:00,53.27,53.28,53.21,53.22,93986.0,42.6863,42.6943,42.6382,42.6462,93986.0
2018-08-27 11:00:00,53.22,53.26,53.18,53.24,75938.0,42.6462,42.6782,42.6141,42.6622,75938.0
2018-08-27 11:05:00,53.24,53.31,53.22,53.29,73906.0,42.6622,42.7183,42.6462,42.7023,73906.0
2018-08-27 11:10:00,53.29,53.33,53.25,53.26,87465.0,42.7023,42.7343,42.6702,42.6782,87465.0
2018-08-27 11:15:00,53.26,53.28,53.24,53.25,41346.0,42.6782,42.6943,42.6622,42.6702,41346.0
2018-08-27 11:20:00,53.26,53.26,53.22,53.23,88078.0,42.6782,42.6782,42.6462,42.6542,88078.0
2018-08-27 11:25:00,53.23,53.25,53.2,53.24,125233.0,42.6542,42.6702,42.6302,42.6622,125233.0
2018-08-27 11:30:00,53.25,53.29,53.24,53.29,66117.0,42.6702,42.7023,42.6622,42.7023,66117.0
2018-08-27 11:35:00,53.29,53.3,53.28,53.3,62636.0,42.7023,42.7103,42.6943,42.7103,62636.0
2018-08-27 11:40:00,53.29,53.29,53.21,53.22,138088.0,42.7023,42.7023,42.6382,42.6462,138088.0
2018-08-27 11:45:00,53.22,53.27,53.2,53.26,123575.0,42.6462,42.6863,42.6302,42.6782,123575.0
2018-08-27 11:50:00,53.27,53.29,53.24,53.27,41247.0,42.6863,42.7023,42.6622,42.6863,41247.0
2018-08-27 11:55:00,53.26,53.27,53.23,53.25,64278.0,42.6782,42.6863,42.6542,42.6702,64278.0
2018-08-27 12:00:00,53.26,53.27,53.21,53.25,117788.0,42.6782,42.6863,42.6382,42.6702,117788.0
2018-08-27 12:05:00,53.26,53.26,53.19,53.21,56554.0,42.6782,42.6782,42.6222,42.6382,56554.0
2018-08-27 12:10:00,53.21,53.23,53.2,53.21,41464.0,42.6382,42.6542,42.6302,42.6382,41464.0
2018-08-27 12:15:00,53.2,53.23,53.2,53.22,59291.0,42.6302,42.6542,42.6302,42.6462,59291.0
2018-08-27 12:20:00,53.22,53.23,53.21,53.23,41798.0,42.6462,42.6542,42.6382,42.6542,41798.0
2018-08-27 12:25:00,53.23,53.24,53.22,53.24,17436.0,42.6542,42.6622,42.6462,42.6622,17436.0
2018-08-27 12:30:00,53.24,53.28,53.24,53.26,55525.0,42.6622,42.6943,42.6622,42.6782,55525.0
2018-08-27 12:35:00,53.26,53.28,53.25,53.27,42729.0,42.6782,42.6943,42.6702,42.6863,42729.0
2018-08-27 12:40:00,53.27,53.27,53.23,53.24,43469.0,42.6863,42.6863,42.6542,42.6622,43469.0
2018-08-27 12:45:00,53.24,53.29,53.24,53.29,26787.0,42.6622,42.7023,42.6622,42.7023,26787.0
2018-08-27 12:50:00,53.29,53.3,53.26,53.3,74270.0,42.7023,42.7103,42.6782,42.7103,74270.0
2018-08-27 12:55:00,53.3,53.3,53.28,53.28,28132.0,42.7103,42.7103,42.6943,42.6943,28132.0
2018-08-27 13:00:00,53.28,53.29,53.26,53.29,21452.0,42.6943,42.7023,42.6782,42.7023,21452.0
2018-08-27 13:05:00,53.29,53.3,53.25,53.26,89740.0,42.7023,42.7103,42.6702,42.6782,89740.0
2018-08-27 13:10:00,53.27,53.28,53.25,53.26,48687.0,42.6863,42.6943,42.6702,42.6782,48687.0
2018-08-27 13:15:00,53.26,53.28,53.24,53.28,47011.0,42.6782,42.6943,42.6622,42.6943,47011.0
2018-08-27 13:20:00,53.28,53.29,53.24,53.27,234558.0,42.6943,42.7023,42.6622,42.6863,234558.0
2018-08-27 13:25:00,53.27,53.27,53.24,53.26,30980.0,42.6863,42.6863,42.6622,42.6782,30980.0
2018-08-27 13:30:00,53.26,53.3,53.26,53.3,29247.0,42.6782,42.7103,42.6782,42.7103,29247.0
2018-08-27 13:35:00,53.29,53.3,53.25,53.26,58290.0,42.7023,42.7103,42.6702,42.6782,58290.0
2018-08-27 13:40:00,53.27,53.27,53.23,53.23,30959.0,42.6863,42.6863,42.6542,42.6542,30959.0
2018-08-27 13:45:00,53.24,53.26,53.24,53.26,15840.0,42.6622,42.6782,42.6622,42.6782,15840.0
2018-08-27 13:50:00,53.25,53.27,53.25,53.26,21425.0,42.6702,42.6863,42.6702,42.6782,21425.0
2018-08-27 13:55:00,53.27,53.28,53.26,53.28,32851.0,42.6863,42.6943,42.6782,42.6943,32851.0
2018-08-27 14:00:00,53.28,53.29,53.25,53.25,67051.0,42.6943,42.7023,42.6702,42.6702,67051.0
2018-08-27 14:05:00,53.26,53.3,53.25,53.28,40618.0,42.6782,42.7103,42.6702,42.6943,40618.0
2018-08-27 14:10:00,53.29,53.33,53.28,53.33,20335.0,42.7023,42.7343,42.6943,42.7343,20335.0
2018-08-27 14:15:00,53.33,53.38,53.32,53.38,43783.0,42.7343,42.7744,42.7263,42.7744,43783.0
2018-08-27 14:20:00,53.39,53.46,53.38,53.46,146143.0,42.7824,42.8385,42.7744,42.8385,146143.0
2018-08-27 14:25:00,53.46,53.46,53.4,53.41,212518.0,42.8385,42.8385,42.7904,42.7984,212518.0
2018-08-27 14:30:00,53.41,53.45,53.4,53.43,332977.0,42.7984,42.8305,42.7904,42.8145,332977.0
2018-08-27 14:35:00,53.42,53.43,53.41,53.41,136254.0,42.8065,42.8145,42.7984,42.7984,136254.0
2018-08-27 14:40:00,53.41,53.42,53.38,53.39,133225.0,42.7984,42.8065,42.7744,42.7824,133225.0
2018-08-27 14:45:00,53.4,53.41,53.37,53.38,79684.0,42.7904,42.7984,42.7664,42.7744,79684.0
2018-08-27 14:50:00,53.38,53.43,53.38,53.43,102480.0,42.7744,42.8145,42.7744,42.8145,102480.0
2018-08-27 14:55:00,53.43,53.46,53.42,53.43,263462.0,42.8145,42.8385,42.8065,42.8145,263462.0
2018-08-27 15:00:00,53.44,53.45,53.42,53.43,74904.0,42.8225,42.8305,42.8065,42.8145,74904.0
2018-08-27 15:05:00,53.42,53.46,53.42,53.45,46693.0,42.8065,42.8385,42.8065,42.8305,46693.0
2018-08-27 15:10:00,53.45,53.45,53.42,53.44,102350.0,42.8305,42.8305,42.8065,42.8225,102350.0
2018-08-27 15:15:00,53.44,53.48,53.44,53.45,67720.0,42.8225,42.8545,42.8225,42.8305,67720.0
2018-08-27 15:20:00,53.45,53.46,53.39,53.4,229773.0,42.8305,42.8385,42.7824,42.7904,229773.0
2018-08-27 15:25:00,53.4,53.42,53.38,53.39,166287.0,42.7904,42.8065,42.7744,42.7824,166287.0
2018-08-27 15:30:00,53.39,53.41,53.37,53.41,439814.0,42.7824,42.7984,42.7664,42.7984,439814.0
2018-08-27 15:35:00,53.41,53.45,53.4,53.44,192617.0,42.7984,42.8305,42.7904,42.8225,192617.0
2018-08-27 15:40:00,53.44,53.46,53.41,53.43,302550.0,42.8225,42.8385,42.7984,42.8145,302550.0
2018-08-27 15:45:00,53.43,53.44,53.4,53.44,143703.0,42.8145,42.8225,42.7904,42.8225,143703.0
2018-08-27 15:50:00,53.43,53.44,53.35,53.35,276208.0,42.8145,42.8225,42.7504,42.7504,276208.0
2018-08-27 15:55:00,53.36,53.41,53.35,53.39,1040416.0,42.7584,42.7984,42.7504,42.7824,1040416.0
2018-08-28 09:30:00,53.24,53.35,53.19,53.3,343476.0,42.6622,42.7504,42.6222,42.7103,343476.0
2018-08-28 09:35:00,53.3,53.34,53.21,53.25,315621.0,42.7103,42.7423,42.6382,42.6702,315621.0
2018-08-28 09:40:00,53.26,53.39,53.19,53.35,262345.0,42.6782,42.7824,42.6222,42.7504,262345.0
2018-08-28 09:45:00,53.35,53.44,53.34,53.38,162517.0,42.7504,42.8225,42.7423,42.7744,162517.0
2018-08-28 09:50:00,53.38,53.39,53.32,53.33,103140.0,42.7744,42.7824,42.7263,42.7343,103140.0
2018-08-28 09:55:00,53.33,53.37,53.29,53.36,287280.0,42.7343,42.7664,42.7023,42.7584,287280.0
2018-08-28 10:00:00,53.36,53.37,53.22,53.25,301131.0,42.7584,42.7664,42.6462,42.6702,301131.0
2018-08-28 10:05:00,53.24,53.29,53.21,53.27,124822.0,42.6622,42.7023,42.6382,42.6863,124822.0
2018-08-28 10:10:00,53.26,53.3,53.21,53.21,166845.0,42.6782,42.7103,42.6382,42.6382,166845.0
2018-08-28 10:15:00,53.21,53.23,53.14,53.21,134411.0,42.6382,42.6542,42.5821,42.6382,134411.0
2018-08-28 10:20:00,53.2,53.27,53.17,53.27,75264.0,42.6302,42.6863,42.6061,42.6863,75264.0
2018-08-28 10:25:00,53.27,53.29,53.2,53.21,232566.0,42.6863,42.7023,42.6302,42.6382,232566.0
2018-08-28 10:30:00,53.22,53.25,53.18,53.21,89375.0,42.6462,42.6702,42.6141,42.6382,89375.0
2018-08-28 10:35:00,53.21,53.21,53.13,53.13,205489.0,42.6382,42.6382,42.5741,42.5741,205489.0
2018-08-28 10:40:00,53.13,53.22,53.13,53.21,72418.0,42.5741,42.6462,42.5741,42.6382,72418.0
2018-08-28 10:45:00,53.21,53.27,53.17,53.26,66257.0,42.6382,42.6863,42.6061,42.6782,66257.0
2018-08-28 10:50:00,53.26,53.26,53.18,53.19,48794.0,42.6782,42.6782,42.6141,42.6222,48794.0
2018-08-28 10:55:00,53.18,53.22,53.16,53.19,69980.0,42.6141,42.6462,42.5981,42.6222,69980.0
2018-08-28 11:00:00,53.2,53.23,53.16,53.17,113947.0,42.6302,42.6542,42.5981,42.6061,113947.0
2018-08-28 11:05:00,53.16,53.2,53.14,53.19,100242.0,42.5981,42.6302,42.5821,42.6222,100242.0
2018-08-28 11:10:00,53.2,53.22,53.17,53.22,42568.0,42.6302,42.6462,42.6061,42.6462,42568.0
2018-08-28 11:15:00,53.22,53.25,53.21,53.21,43510.0,42.6462,42.6702,42.6382,42.6382,43510.0
2018-08-28 11:20:00,53.2,53.23,53.18,53.22,149262.0,42.6302,42.6542,42.6141,42.6462,149262.0
2018-08-28 11:25:00,53.21,53.26,53.21,53.26,183112.0,42.6382,42.6782,42.6382,42.6782,183112.0
2018-08-28 11:30:00,53.25,53.35,53.25,53.33,120544.0,42.6702,42.7504,42.6702,42.7343,120544.0
2018-08-28 11:35:00,53.33,53.36,53.32,53.32,59755.0,42.7343,42.7584,42.7263,42.7263,59755.0
2018-08-28 11:40:00,53.31,53.34,53.29,53.32,72391.0,42.7183,42.7423,42.7023,42.7263,72391.0
2018-08-28 11:45:00,53.31,53.37,53.28,53.34,364617.0,42.7183,42.7664,42.6943,42.7423,364617.0
2018-08-28 11:50:00,53.35,53.37,53.31,53.32,177428.0,42.7504,42.7664,42.7183,42.7263,177428.0
2018-08-28 11:55:00,53.32,53.35,53.31,53.33,106170.0,42.7263,42.7504,42.7183,42.7343,106170.0
2018-08-28 12:00:00,53.34,53.37,53.33,53.35,48984.0,42.7423,42.7664,42.7343,42.7504,48984.0
2018-08-28 12:05:00,53.36,53.36,53.3,53.31,104339.0,42.7584,42.7584,42.7103,42.7183,104339.0
2018-08-28 12:10:00,53.3,53.31,53.28,53.29,59622.0,42.7103,42.7183,42.6943,42.7023,59622.0
2018-08-28 12:15:00,53.29,53.32,53.28,53.3,103820.0,42.7023,42.7263,42.6943,42.7103,103820.0
2018-08-28 12:20:00,53.3,53.33,53.3,53.32,32775.0,42.7103,42.7343,42.7103,42.7263,32775.0
2018-08-28 12:25:00,53.32,53.38,53.31,53.37,61802.0,42.7263,42.7744,42.7183,42.7664,61802.0
2018-08-28 12:30:00,53.36,53.39,53.34,53.38,98440.0,42.7584,42.7824,42.7423,42.7744,98440.0
2018-08-28 12:35:00,53.38,53.46,53.36,53.46,119707.0,42.7744,42.8385,42.7584,42.8385,119707.0
2018-08-28 12:40:00,53.46,53.47,53.44,53.46,126566.0,42.8385,42.8465,42.8225,42.8385,126566.0
2018-08-28 12:45:00,53.45,53.46,53.4,53.41,144605.0,42.8305,42.8385,42.7904,42.7984,144605.0
2018-08-28 12:50:00,53.41,53.42,53.4,53.41,21339.0,42.7984,42.8065,42.7904,42.7984,21339.0
2018-08-28 12:55:00,53.41,53.42,53.36,53.36,12865.0,42.7984,42.8065,42.7584,42.7584,12865.0
2018-08-28 13:00:00,53.37,53.41,53.36,53.4,30307.0,42.7664,42.7984,42.7584,42.7904,30307.0
2018-08-28 13:05:00,53.41,53.41,53.37,53.41,77278.0,42.7984,42.7984,42.7664,42.7984,77278.0
2018-08-28 13:10:00,53.41,53.42,53.39,53.39,26344.0,42.7984,42.8065,42.7824,42.7824,26344.0
2018-08-28 13:15:00,53.39,53.43,53.38,53.43,36091.0,42.7824,42.8145,42.7744,42.8145,36091.0
2018-08-28 13:20:00,53.42,53.45,53.41,53.42,35017.0,42.8065,42.8305,42.7984,42.8065,35017.0
2018-08-28 13:25:00,53.42,53.44,53.39,53.41,136706.0,42.8065,42.8225,42.7824,42.7984,136706.0
2018-08-28 13:30:00,53.4,53.4,53.35,53.36,118802.0,42.7904,42.7904,42.7504,42.7584,118802.0
2018-08-28 13:35:00,53.35,53.37,53.33,53.36,34098.0,42.7504,42.7664,42.7343,42.7584,34098.0
2018-08-28 13:40:00,53.37,53.39,53.36,53.37,88332.0,42.7664,42.7824,42.7584,42.7664,88332.0
2018-08-28 13:45:00,53.38,53.38,53.35,53.36,34795.0,42.7744,42.7744,42.7504,42.7584,34795.0
2018-08-28 13:50:00,53.36,53.38,53.35,53.37,73905.0,42.7584,42.7744,42.7504,42.7664,73905.0
2018-08-28 13:55:00,53.37,53.37,53.3,53.3,186010.0,42.7664,42.7664,42.7103,42.7103,186010.0
2018-08-28 14:00:00,53.3,53.34,53.3,53.34,124684.0,42.7103,42.7423,42.7103,42.7423,124684.0
2018-08-28 14:05:00,53.33,53.35,53.33,53.33,30660.0,42.7343,42.7504,42.7343,42.7343,30660.0
2018-08-28 14:10:00,53.34,53.35,53.33,53.34,44949.0,42.7423,42.7504,42.7343,42.7423,44949.0
2018-08-28 14:15:00,53.34,53.35,53.29,53.3,23365.0,42.7423,42.7504,42.7023,42.7103,23365.0
2018-08-28 14:20:00,53.3,53.31,53.27,53.28,170227.0,42.7103,42.7183,42.6863,42.6943,170227.0
2018-08-28 14:25:00,53.28,53.3,53.26,53.26,55218.0,42.6943,42.7103,42.6782,42.6782,55218.0
2018-08-28 14:30:00,53.27,53.32,53.26,53.3,41706.0,42.6863,42.7263,42.6782,42.7103,41706.0
2018-08-28 14:35:00,53.3,53.32,53.27,53.3,44603.0,42.7103,42.7263,42.6863,42.7103,44603.0
2018-08-28 14:40:00,53.3,53.3,53.25,53.26,30615.0,42.7103,42.7103,42.6702,42.6782,30615.0
2018-08-28 14:45:00,53.26,53.28,53.23,53.27,66066.0,42.6782,42.6943,42.6542,42.6863,66066.0
2018-08-28 14:50:00,53.28,53.29,53.27,53.27,37177.0,42.6943,42.7023,42.6863,42.6863,37177.0
2018-08-28 14:55:00,53.27,53.28,53.25,53.27,21400.0,42.6863,42.6943,42.6702,42.6863,21400.0
2018-08-28 15:00:00,53.27,53.28,53.23,53.26,86538.0,42.6863,42.6943,42.6542,42.6782,86538.0
2018-08-28 15:05:00,53.26,53.26,53.22,53.24,140753.0,42.6782,42.6782,42.6462,42.6622,140753.0
2018-08-28 15:10:00,53.23,53.26,53.23,53.25,123691.0,42.6542,42.6782,42.6542,42.6702,123691.0
2018-08-28 15:15:00,53.26,53.26,53.25,53.25,20473.0,42.6782,42.6782,42.6702,42.6702,20473.0
2018-08-28 15:20:00,53.25,53.27,53.21,53.22,189078.0,42.6702,42.6863,42.6382,42.6462,189078.0
2018-08-28 15:25:00,53.22,53.23,53.21,53.21,84834.0,42.6462,42.6542,42.6382,42.6382,84834.0
2018-08-28 15:30:00,53.22,53.25,53.21,53.25,119985.0,42.6462,42.6702,42.6382,42.6702,119985.0
2018-08-28 15:35:00,53.25,53.25,53.21,53.21,114368.0,42.6702,42.6702,42.6382,42.6382,114368.0
2018-08-28 15:40:00,53.21,53.23,53.19,53.21,278984.0,42.6382,42.6542,42.6222,42.6382,278984.0
2018-08-28 15:45:00,53.21,53.25,53.2,53.22,302958.0,42.6382,42.6702,42.6302,42.6462,302958.0
2018-08-28 15:50:00,53.21,53.24,53.21,53.23,346561.0,42.6382,42.6622,42.6382,42.6542,346561.0
2018-08-28 15:55:00,53.23,53.3,53.23,53.29,797186.0,42.6542,42.7103,42.6542,42.7023,797186.0
2018-08-29 09:30:00,53.42,53.59,53.35,53.46,413026.0,42.8065,42.9427,42.7504,42.8385,413026.0
2018-08-29 09:35:00,53.46,53.51,53.39,53.5,139285.0,42.8385,42.8786,42.7824,42.8706,139285.0
2018-08-29 09:40:00,53.51,53.55,53.43,53.51,155815.0,42.8786,42.9106,42.8145,42.8786,155815.0
2018-08-29 09:45:00,53.5,53.57,53.44,53.48,158247.0,42.8706,42.9267,42.8225,42.8545,158247.0
2018-08-29 09:50:00,53.49,53.53,53.45,53.51,141905.0,42.8625,42.8946,42.8305,42.8786,141905.0
2018-08-29 09:55:00,53.5,53.55,53.48,53.52,68728.0,42.8706,42.9106,42.8545,42.8866,68728.0
2018-08-29 10:00:00,53.51,53.55,53.49,53.53,94063.0,42.8786,42.9106,42.8625,42.8946,94063.0
2018-08-29 10:05:00,53.53,53.53,53.41,53.44,112753.0,42.8946,42.8946,42.7984,42.8225,112753.0
2018-08-29 10:10:00,53.44,53.45,53.37,53.39,123195.0,42.8225,42.8305,42.7664,42.7824,123195.0
2018-08-29 10:15:00,53.4,53.43,53.35,53.38,204415.0,42.7904,42.8145,42.7504,42.7744,204415.0
2018-08-29 10:20:00,53.38,53.43,53.36,53.39,147197.0,42.7744,42.8145,42.7584,42.7824,147197.0
2018-08-29 10:25:00,53.4,53.46,53.38,53.44,148780.0,42.7904,42.8385,42.7744,42.8225,148780.0
2018-08-29 10:30:00,53.45,53.46,53.38,53.39,194001.0,42.8305,42.8385,42.7744,42.7824,194001.0
2018-08-29 10:35:00,53.4,53.44,53.38,53.41,108181.0,42.7904,42.8225,42.7744,42.7984,108181.0
2018-08-29 10:40:00,53.41,53.44,53.39,53.4,105082.0,42.7984,42.8225,42.7824,42.7904,105082.0
2018-08-29 10:45:00,53.4,53.43,53.39,53.4,155168.0,42.7904,42.8145,42.7824,42.7904,155168.0
2018-08-29 10:50:00,53.4,53.41,53.34,53.36,181409.0,42.7904,42.7984,42.7423,42.7584,181409.0
2018-08-29 10:55:00,53.37,53.39,53.35,53.36,193928.0,42.7664,42.7824,42.7504,42.7584,193928.0
2018-08-29 11:00:00,53.36,53.4,53.35,53.38,130485.0,42.7584,42.7904,42.7504,42.7744,130485.0
2018-08-29 11:05:00,53.38,53.44,53.37,53.43,187673.0,42.7744,42.8225,42.7664,42.8145,187673.0
2018-08-29 11:10:00,53.44,53.44,53.39,53.43,127883.0,42.8225,42.8225,42.7824,42.8145,127883.0
2018-08-29 11:15:00,53.44,53.52,53.44,53.52,113695.0,42.8225,42.8866,42.8225,42.8866,113695.0
2018-08-29 11:20:00,53.52,53.55,53.5,53.54,237571.0,42.8866,42.9106,42.8706,42.9026,237571.0
2018-08-29 11:25:00,53.53,53.58,53.51,53.57,148970.0,42.8946,42.9347,42.8786,42.9267,148970.0
2018-08-29 11:30:00,53.57,53.58,53.53,53.55,103764.0,42.9267,42.9347,42.8946,42.9106,103764.0
2018-08-29 11:35:00,53.54,53.56,53.52,53.54,97548.0,42.9026,42.9186,42.8866,42.9026,97548.0
2018-08-29 11:40:00,53.54,53.54,53.5,53.51,92784.0,42.9026,42.9026,42.8706,42.8786,92784.0
2018-08-29 11:45:00,53.51,53.52,53.48,53.48,86830.0,42.8786,42.8866,42.8545,42.8545,86830.0
2018-08-29 11:50:00,53.49,53.5,53.47,53.5,84139.0,42.8625,42.8706,42.8465,42.8706,84139.0
2018-08-29 11:55:00,53.5,53.53,53.5,53.53,48291.0,42.8706,42.8946,42.8706,42.8946,48291.0
2018-08-29 12:00:00,53.53,53.58,53.52,53.53,100635.0,42.8946,42.9347,42.8866,42.8946,100635.0
2018-08-29 12:05:00,53.54,53.54,53.51,53.52,78882.0,42.9026,42.9026,42.8786,42.8866,78882.0
2018-08-29 12:10:00,53.52,53.54,53.5,53.53,57499.0,42.8866,42.9026,42.8706,42.8946,57499.0
2018-08-29 12:15:00,53.52,53.53,53.49,53.5,58444.0,42.8866,42.8946,42.8625,42.8706,58444.0
2018-08-29 12:20:00,53.5,53.5,53.47,53.5,68831.0,42.8706,42.8706,42.8465,42.8706,68831.0
2018-08-29 12:25:00,53.5,53.51,53.48,53.51,70333.0,42.8706,42.8786,42.8545,42.8786,70333.0
2018-08-29 12:30:00,53.51,53.56,53.5,53.55,93799.0,42.8786,42.9186,42.8706,42.9106,93799.0
2018-08-29 12:35:00,53.57,53.58,53.54,53.56,70081.0,42.9267,42.9347,42.9026,42.9186,70081.0
2018-08-29 12:40:00,53.56,53.57,53.52,53.52,33848.0,42.9186,42.9267,42.8866,42.8866,33848.0
2018-08-29 12:45:00,53.53,53.54,53.49,53.5,149823.0,42.8946,42.9026,42.8625,42.8706,149823.0
2018-08-29 12:50:00,53.5,53.51,53.48,53.5,112891.0,42.8706,42.8786,42.8545,42.8706,112891.0
2018-08-29 12:55:00,53.49,53.5,53.49,53.5,20387.0,42.8625,42.8706,42.8625,42.8706,20387.0
2018-08-29 13:00:00,53.5,53.59,53.49,53.58,185255.0,42.8706,42.9427,42.8625,42.9347,185255.0
2018-08-29 13:05:00,53.57,53.59,53.56,53.59,128714.0,42.9267,42.9427,42.9186,42.9427,128714.0
2018-08-29 13:10:00,53.59,53.6,53.57,53.58,44266.0,42.9427,42.9507,42.9267,42.9347,44266.0
2018-08-29 13:15:00,53.57,53.59,53.56,53.58,39643.0,42.9267,42.9427,42.9186,42.9347,39643.0
2018-08-29 13:20:00,53.58,53.59,53.56,53.57,81974.0,42.9347,42.9427,42.9186,42.9267,81974.0
2018-08-29 13:25:00,53.58,53.58,53.55,53.56,153882.0,42.9347,42.9347,42.9106,42.9186,153882.0
2018-08-29 13:30:00,53.56,53.56,53.52,53.53,80137.0,42.9186,42.9186,42.8866,42.8946,80137.0
2018-08-29 13:35:00,53.53,53.53,53.49,53.5,94540.0,42.8946,42.8946,42.8625,42.8706,94540.0
2018-08-29 13:40:00,53.51,53.51,53.45,53.47,192122.0,42.8786,42.8786,42.8305,42.8465,192122.0
2018-08-29 13:45:00,53.47,53.49,53.46,53.47,63140.0,42.8465,42.8625,42.8385,42.8465,63140.0
2018-08-29 13:50:00,53.47,53.49,53.45,53.46,73854.0,42.8465,42.8625,42.8305,42.8385,73854.0
2018-08-29 13:55:00,53.46,53.47,53.44,53.46,55409.0,42.8385,42.8465,42.8225,42.8385,55409.0
2018-08-29 14:00:00,53.45,53.47,53.42,53.47,90250.0,42.8305,42.8465,42.8065,42.8465,90250.0
2018-08-29 14:05:00,53.47,53.48,53.46,53.47,71703.0,42.8465,42.8545,42.8385,42.8465,71703.0
2018-08-29 14:10:00,53.47,53.5,53.46,53.48,57781.0,42.8465,42.8706,42.8385,42.8545,57781.0
2018-08-29 14:15:00,53.48,53.49,53.45,53.45,48363.0,42.8545,42.8625,42.8305,42.8305,48363.0
2018-08-29 14:20:00,53.45,53.46,53.42,53.44,47223.0,42.8305,42.8385,42.8065,42.8225,47223.0
2018-08-29 14:25:00,53.44,53.47,53.44,53.47,26189.0,42.8225,42.8465,42.8225,42.8465,26189.0
2018-08-29 14:30:00,53.46,53.51,53.46,53.48,69675.0,42.8385,42.8786,42.8385,42.8545,69675.0
2018-08-29 14:35:00,53.48,53.49,53.46,53.48,60737.0,42.8545,42.8625,42.8385,42.8545,60737.0
2018-08-29 14:40:00,53.49,53.52,53.47,53.52,205938.0,42.8625,42.8866,42.8465,42.8866,205938.0
2018-08-29 14:45:00,53.52,53.52,53.48,53.48,71561.0,42.8866,42.8866,42.8545,42.8545,71561.0
2018-08-29 14:50:00,53.48,53.49,53.45,53.46,34424.0,42.8545,42.8625,42.8305,42.8385,34424.0
2018-08-29 14:55:00,53.46,53.52,53.46,53.5,71877.0,42.8385,42.8866,42.8385,42.8706,71877.0
2018-08-29 15:00:00,53.5,53.52,53.47,53.48,138297.0,42.8706,42.8866,42.8465,42.8545,138297.0
2018-08-29 15:05:00,53.48,53.5,53.46,53.49,157869.0,42.8545,42.8706,42.8385,42.8625,157869.0
2018-08-29 15:10:00,53.48,53.49,53.46,53.48,52903.0,42.8545,42.8625,42.8385,42.8545,52903.0
2018-08-29 15:15:00,53.47,53.51,53.47,53.5,116874.0,42.8465,42.8786,42.8465,42.8706,116874.0
2018-08-29 15:20:00,53.5,53.55,53.49,53.55,277795.0,42.8706,42.9106,42.8625,42.9106,277795.0
2018-08-29 15:25:00,53.55,53.6,53.55,53.6,196633.0,42.9106,42.9507,42.9106,42.9507,196633.0
2018-08-29 15:30:00,53.6,53.63,53.57,53.62,144312.0,42.9507,42.9747,42.9267,42.9667,144312.0
2018-08-29 15:35:00,53.63,53.65,53.61,53.65,238555.0,42.9747,42.9908,42.9587,42.9908,238555.0
2018-08-29 15:40:00,53.65,53.66,53.62,53.65,192166.0,42.9908,42.9988,42.9667,42.9908,192166.0
2018-08-29 15:45:00,53.66,53.67,53.62,53.66,400269.0,42.9988,43.0068,42.9667,42.9988,400269.0
2018-08-29 15:50:00,53.66,53.67,53.63,53.63,186126.0,42.9988,43.0068,42.9747,42.9747,186126.0
2018-08-29 15:55:00,53.64,53.67,53.6,53.65,1487085.0,42.9827,43.0068,42.9507,42.9908,1487085.0
2018-08-30 09:30:00,53.77,53.79,53.66,53.72,333711.0,43.0869,43.1029,42.9988,43.0469,333711.0
2018-08-30 09:35:00,53.73,53.81,53.72,53.79,204200.0,43.0549,43.119,43.0469,43.1029,204200.0
2018-08-30 09:40:00,53.78,53.86,53.73,53.8,244599.0,43.0949,43.159,43.0549,43.111,244599.0
2018-08-30 09:45:00,53.8,53.83,53.74,53.81,192350.0,43.111,43.135,43.0629,43.119,192350.0
2018-08-30 09:50:00,53.81,53.83,53.77,53.8,110332.0,43.119,43.135,43.0869,43.111,110332.0
2018-08-30 09:55:00,53.8,53.84,53.77,53.78,126696.0,43.111,43.143,43.0869,43.0949,126696.0
2018-08-30 10:00:00,53.77,53.84,53.75,53.83,166070.0,43.0869,43.143,43.0709,43.135,166070.0
2018-08-30 10:05:00,53.84,53.96,53.83,53.95,379640.0,43.143,43.2392,43.135,43.2312,379640.0
2018-08-30 10:10:00,53.96,53.98,53.93,53.95,215242.0,43.2392,43.2552,43.2151,43.2312,215242.0
2018-08-30 10:15:00,53.95,53.98,53.93,53.94,94609.0,43.2312,43.2552,43.2151,43.2231,94609.0
2018-08-30 10:20:00,53.95,53.99,53.93,53.95,121340.0,43.2312,43.2632,43.2151,43.2312,121340.0
2018-08-30 10:25:00,53.95,53.97,53.86,53.9,250275.0,43.2312,43.2472,43.159,43.1911,250275.0
2018-08-30 10:30:00,53.9,53.9,53.82,53.83,214459.0,43.1911,43.1911,43.127,43.135,214459.0
2018-08-30 10:35:00,53.84,53.87,53.8,53.81,159114.0,43.143,43.167,43.111,43.119,159114.0
2018-08-30 10:40:00,53.8,53.84,53.79,53.82,96263.0,43.111,43.143,43.1029,43.127,96263.0
2018-08-30 10:45:00,53.82,53.83,53.76,53.76,82514.0,43.127,43.135,43.0789,43.0789,82514.0
2018-08-30 10:50:00,53.76,53.77,53.74,53.77,65602.0,43.0789,43.0869,43.0629,43.0869,65602.0
2018-08-30 10:55:00,53.77,53.85,53.76,53.84,154120.0,43.0869,43.151,43.0789,43.143,154120.0
2018-08-30 11:00:00,53.84,53.84,53.8,53.81,78809.0,43.143,43.143,43.111,43.119,78809.0
2018-08-30 11:05:00,53.82,53.85,53.82,53.82,66816.0,43.127,43.151,43.127,43.127,66816.0
2018-08-30 11:10:00,53.82,53.82,53.78,53.8,135014.0,43.127,43.127,43.0949,43.111,135014.0
2018-08-30 11:15:00,53.8,53.81,53.77,53.78,120208.0,43.111,43.119,43.0869,43.0949,120208.0
2018-08-30 11:20:00,53.78,53.8,53.75,53.75,109108.0,43.0949,43.111,43.0709,43.0709,109108.0
2018-08-30 11:25:00,53.76,53.82,53.74,53.77,158922.0,43.0789,43.127,43.0629,43.0869,158922.0
2018-08-30 11:30:00,53.78,53.78,53.73,53.77,313918.0,43.0949,43.0949,43.0549,43.0869,313918.0
2018-08-30 11:35:00,53.78,53.8,53.77,53.8,58945.0,43.0949,43.111,43.0869,43.111,58945.0
2018-08-30 11:40:00,53.8,53.85,53.8,53.84,77824.0,43.111,43.151,43.111,43.143,77824.0
2018-08-30 11:45:00,53.84,53.84,53.82,53.83,31101.0,43.143,43.143,43.127,43.135,31101.0
2018-08-30 11:50:00,53.83,53.85,53.81,53.82,50188.0,43.135,43.151,43.119,43.127,50188.0
2018-08-30 11:55:00,53.82,53.84,53.81,53.82,25003.0,43.127,43.143,43.119,43.127,25003.0
2018-08-30 12:00:00,53.82,53.82,53.77,53.78,93958.0,43.127,43.127,43.0869,43.0949,93958.0
2018-08-30 12:05:00,53.78,53.79,53.76,53.77,88085.0,43.0949,43.1029,43.0789,43.0869,88085.0
2018-08-30 12:10:00,53.77,53.8,53.76,53.78,96816.0,43.0869,43.111,43.0789,43.0949,96816.0
2018-08-30 12:15:00,53.77,53.81,53.76,53.8,30480.0,43.0869,43.119,43.0789,43.111,30480.0
2018-08-30 12:20:00,53.8,53.83,53.8,53.81,64096.0,43.111,43.135,43.111,43.119,64096.0
2018-08-30 12:25:00,53.81,53.81,53.77,53.78,24721.0,43.119,43.119,43.0869,43.0949,24721.0
2018-08-30 12:30:00,53.77,53.79,53.74,53.74,27599.0,43.0869,43.1029,43.0629,43.0629,27599.0
2018-08-30 12:35:00,53.75,53.75,53.71,53.72,85948.0,43.0709,43.0709,43.0388,43.0469,85948.0
2018-08-30 12:40:00,53.72,53.74,53.71,53.71,89384.0,43.0469,43.0629,43.0388,43.0388,89384.0
2018-08-30 12:45:00,53.72,53.73,53.71,53.72,56601.0,43.0469,43.0549,43.0388,43.0469,56601.0
2018-08-30 12:50:00,53.72,53.72,53.67,53.69,136196.0,43.0469,43.0469,43.0068,43.0228,136196.0
2018-08-30 12:55:00,53.69,53.72,53.69,53.71,59693.0,43.0228,43.0469,43.0228,43.0388,59693.0
2018-08-30 13:00:00,53.71,53.73,53.7,53.73,191179.0,43.0388,43.0549,43.0308,43.0549,191179.0
2018-08-30 13:05:00,53.73,53.78,53.72,53.78,63295.0,43.0549,43.0949,43.0469,43.0949,63295.0
2018-08-30 13:10:00,53.78,53.78,53.75,53.78,66394.0,43.0949,43.0949,43.0709,43.0949,66394.0
2018-08-30 13:15:00,53.78,53.79,53.77,53.78,49361.0,43.0949,43.1029,43.0869,43.0949,49361.0
2018-08-30 13:20:00,53.78,53.78,53.74,53.77,45590.0,43.0949,43.0949,43.0629,43.0869,45590.0
2018-08-30 13:25:00,53.77,53.77,53.75,53.76,21918.0,43.0869,43.0869,43.0709,43.0789,21918.0
2018-08-30 13:30:00,53.75,53.78,53.73,53.73,96776.0,43.0709,43.0949,43.0549,43.0549,96776.0
2018-08-30 13:35:00,53.73,53.75,53.69,53.7,34745.0,43.0549,43.0709,43.0228,43.0308,34745.0
2018-08-30 13:40:00,53.7,53.73,53.69,53.73,52426.0,43.0308,43.0549,43.0228,43.0549,52426.0
2018-08-30 13:45:00,53.73,53.74,53.72,53.73,30353.0,43.0549,43.0629,43.0469,43.0549,30353.0
2018-08-30 13:50:00,53.73,53.78,53.73,53.76,190210.0,43.0549,43.0949,43.0549,43.0789,190210.0
2018-08-30 13:55:00,53.75,53.77,53.7,53.71,397047.0,43.0709,43.0869,43.0308,43.0388,397047.0
2018-08-30 14:00:00,53.71,53.71,53.68,53.69,69933.0,43.0388,43.0388,43.0148,43.0228,69933.0
2018-08-30 14:05:00,53.69,53.69,53.63,53.64,78034.0,43.0228,43.0228,42.9747,42.9827,78034.0
2018-08-30 14:10:00,53.64,53.65,53.58,53.61,156747.0,42.9827,42.9908,42.9347,42.9587,156747.0
2018-08-30 14:15:00,53.61,53.61,53.51,53.56,161216.0,42.9587,42.9587,42.8786,42.9186,161216.0
2018-08-30 14:20:00,53.56,53.62,53.55,53.59,195017.0,42.9186,42.9667,42.9106,42.9427,195017.0
2018-08-30 14:25:00,53.59,53.65,53.58,53.63,383765.0,42.9427,42.9908,42.9347,42.9747,383765.0
2018-08-30 14:30:00,53.63,53.64,53.62,53.64,57641.0,42.9747,42.9827,42.9667,42.9827,57641.0
2018-08-30 14:35:00,53.64,53.64,53.59,53.6,74604.0,42.9827,42.9827,42.9427,42.9507,74604.0
2018-08-30 14:40:00,53.61,53.64,53.6,53.63,64353.0,42.9587,42.9827,42.9507,42.9747,64353.0
2018-08-30 14:45:00,53.63,53.63,53.6,53.61,69192.0,42.9747,42.9747,42.9507,42.9587,69192.0
2018-08-30 14:50:00,53.61,53.62,53.58,53.6,235881.0,42.9587,42.9667,42.9347,42.9507,235881.0
2018-08-30 14:55:00,53.6,53.62,53.59,53.62,124395.0,42.9507,42.9667,42.9427,42.9667,124395.0
2018-08-30 15:00:00,53.62,53.68,53.59,53.68,160075.0,42.9667,43.0148,42.9427,43.0148,160075.0
2018-08-30 15:05:00,53.68,53.71,53.66,53.66,88762.0,43.0148,43.0388,42.9988,42.9988,88762.0
2018-08-30 15:10:00,53.66,53.68,53.66,53.66,41858.0,42.9988,43.0148,42.9988,42.9988,41858.0
2018-08-30 15:15:00,53.66,53.67,53.63,53.64,123039.0,42.9988,43.0068,42.9747,42.9827,123039.0
2018-08-30 15:20:00,53.64,53.64,53.6,53.63,92490.0,42.9827,42.9827,42.9507,42.9747,92490.0
2018-08-30 15:25:00,53.62,53.65,53.59,53.65,120663.0,42.9667,42.9908,42.9427,42.9908,120663.0
2018-08-30 15:30:00,53.64,53.68,53.64,53.68,189711.0,42.9827,43.0148,42.9827,43.0148,189711.0
2018-08-30 15:35:00,53.68,53.69,53.66,53.68,173067.0,43.0148,43.0228,42.9988,43.0148,173067.0
2018-08-30 15:40:00,53.68,53.72,53.67,53.72,169997.0,43.0148,43.0469,43.0068,43.0469,169997.0
2018-08-30 15:45:00,53.72,53.74,53.71,53.72,301017.0,43.0469,43.0629,43.0388,43.0469,301017.0
2018-08-30 15:50:00,53.71,53.72,53.69,53.71,270328.0,43.0388,43.0469,43.0228,43.0388,270328.0
2018-08-30 15:55:00,53.7,53.72,53.66,53.71,796716.0,43.0308,43.0469,42.9988,43.0388,796716.0
2018-08-31 09:30:00,53.78,53.87,53.75,53.78,133483.0,43.0949,43.167,43.0709,43.0949,133483.0
2018-08-31 09:35:00,53.77,53.81,53.75,53.79,82696.0,43.0869,43.119,43.0709,43.1029,82696.0
2018-08-31 09:40:00,53.79,53.85,53.78,53.83,185194.0,43.1029,43.151,43.0949,43.135,185194.0
2018-08-31 09:45:00,53.84,53.9,53.84,53.87,172116.0,43.143,43.1911,43.143,43.167,172116.0
2018-08-31 09:50:00,53.87,53.91,53.85,53.9,312715.0,43.167,43.1991,43.151,43.1911,312715.0
2018-08-31 09:55:00,53.9,53.96,53.88,53.93,348555.0,43.1911,43.2392,43.1751,43.2151,348555.0
2018-08-31 10:00:00,53.93,53.96,53.89,53.91,163528.0,43.2151,43.2392,43.1831,43.1991,163528.0
2018-08-31 10:05:00,53.92,54.0,53.92,53.99,81014.0,43.2071,43.2712,43.2071,43.2632,81014.0
2018-08-31 10:10:00,53.98,53.98,53.89,53.93,177685.0,43.2552,43.2552,43.1831,43.2151,177685.0
2018-08-31 10:15:00,53.92,53.93,53.87,53.92,68579.0,43.2071,43.2151,43.167,43.2071,68579.0
2018-08-31 10:20:00,53.92,53.92,53.88,53.88,58412.0,43.2071,43.2071,43.1751,43.1751,58412.0
2018-08-31 10:25:00,53.88,53.89,53.85,53.88,170586.0,43.1751,43.1831,43.151,43.1751,170586.0
2018-08-31 10:30:00,53.89,53.9,53.84,53.88,180776.0,43.1831,43.1911,43.143,43.1751,180776.0
2018-08-31 10:35:00,53.87,53.88,53.81,53.82,61600.0,43.167,43.1751,43.119,43.127,61600.0
2018-08-31 10:40:00,53.82,53.82,53.74,53.74,74160.0,43.127,43.127,43.0629,43.0629,74160.0
2018-08-31 10:45:00,53.74,53.76,53.7,53.74,165796.0,43.0629,43.0789,43.0308,43.0629,165796.0
2018-08-31 10:50:00,53.74,53.76,53.73,53.75,94767.0,43.0629,43.0789,43.0549,43.0709,94767.0
2018-08-31 10:55:00,53.75,53.76,53.72,53.76,103612.0,43.0709,43.0789,43.0469,43.0789,103612.0
2018-08-31 11:00:00,53.76,53.76,53.7,53.7,57993.0,43.0789,43.0789,43.0308,43.0308,57993.0
2018-08-31 11:05:00,53.71,53.75,53.68,53.73,107319.0,43.0388,43.0709,43.0148,43.0549,107319.0
2018-08-31 11:10:00,53.73,53.74,53.68,53.69,90460.0,43.0549,43.0629,43.0148,43.0228,90460.0
2018-08-31 11:15:00,53.69,53.7,53.65,53.66,44207.0,43.0228,43.0308,42.9908,42.9988,44207.0
2018-08-31 11:20:00,53.66,53.67,53.62,53.65,122216.0,42.9988,43.0068,42.9667,42.9908,122216.0
2018-08-31 11:25:00,53.64,53.65,53.58,53.59,98916.0,42.9827,42.9908,42.9347,42.9427,98916.0
2018-08-31 11:30:00,53.59,53.61,53.57,53.61,111652.0,42.9427,42.9587,42.9267,42.9587,111652.0
2018-08-31 11:35:00,53.61,53.62,53.59,53.6,36082.0,42.9587,42.9667,42.9427,42.9507,36082.0
2018-08-31 11:40:00,53.6,53.6,53.57,53.59,95839.0,42.9507,42.9507,42.9267,42.9427,95839.0
2018-08-31 11:45:00,53.59,53.6,53.55,53.58,266816.0,42.9427,42.9507,42.9106,42.9347,266816.0
2018-08-31 11:50:00,53.58,53.58,53.53,53.55,99376.0,42.9347,42.9347,42.8946,42.9106,99376.0
2018-08-31 11:55:00,53.55,53.56,53.48,53.54,533913.0,42.9106,42.9186,42.8545,42.9026,533913.0
2018-08-31 12:00:00,53.53,53.57,53.52,53.53,136392.0,42.8946,42.9267,42.8866,42.8946,136392.0
2018-08-31 12:05:00,53.53,53.55,53.51,53.52,101846.0,42.8946,42.9106,42.8786,42.8866,101846.0
2018-08-31 12:10:00,53.52,53.52,53.43,53.43,180245.0,42.8866,42.8866,42.8145,42.8145,180245.0
2018-08-31 12:15:00,53.43,53.44,53.39,53.44,98683.0,42.8145,42.8225,42.7824,42.8225,98683.0
2018-08-31 12:20:00,53.43,53.44,53.41,53.41,67731.0,42.8145,42.8225,42.7984,42.7984,67731.0
2018-08-31 12:25:00,53.41,53.41,53.36,53.37,248213.0,42.7984,42.7984,42.7584,42.7664,248213.0
2018-08-31 12:30:00,53.37,53.38,53.32,53.35,102217.0,42.7664,42.7744,42.7263,42.7504,102217.0
2018-08-31 12:35:00,53.35,53.36,53.3,53.31,149292.0,42.7504,42.7584,42.7103,42.7183,149292.0
2018-08-31 12:40:00,53.31,53.32,53.28,53.29,150155.0,42.7183,42.7263,42.6943,42.7023,150155.0
2018-08-31 12:45:00,53.29,53.3,53.27,53.29,205285.0,42.7023,42.7103,42.6863,42.7023,205285.0
2018-08-31 12:50:00,53.3,53.35,53.29,53.32,92319.0,42.7103,42.7504,42.7023,42.7263,92319.0
2018-08-31 12:55:00,53.32,53.32,53.28,53.28,121446.0,42.7263,42.7263,42.6943,42.6943,121446.0
2018-08-31 13:00:00,53.28,53.33,53.26,53.33,72128.0,42.6943,42.7343,42.6782,42.7343,72128.0
2018-08-31 13:05:00,53.33,53.34,53.31,53.32,101048.0,42.7343,42.7423,42.7183,42.7263,101048.0
2018-08-31 13:10:00,53.32,53.37,53.3,53.35,44703.0,42.7263,42.7664,42.7103,42.7504,44703.0
2018-08-31 13:15:00,53.36,53.36,53.32,53.33,93261.0,42.7584,42.7584,42.7263,42.7343,93261.0
2018-08-31 13:20:00,53.33,53.33,53.29,53.32,98419.0,42.7343,42.7343,42.7023,42.7263,98419.0
2018-08-31 13:25:00,53.32,53.34,53.29,53.34,52528.0,42.7263,42.7423,42.7023,42.7423,52528.0
2018-08-31 13:30:00,53.33,53.34,53.31,53.33,59628.0,42.7343,42.7423,42.7183,42.7343,59628.0
2018-08-31 13:35:00,53.34,53.34,53.27,53.29,113291.0,42.7423,42.7423,42.6863,42.7023,113291.0
2018-08-31 13:40:00,53.28,53.3,53.27,53.3,84702.0,42.6943,42.7103,42.6863,42.7103,84702.0
2018-08-31 13:45:00,53.3,53.33,53.27,53.33,117450.0,42.7103,42.7343,42.6863,42.7343,117450.0
2018-08-31 13:50:00,53.33,53.35,53.32,53.35,21708.0,42.7343,42.7504,42.7263,42.7504,21708.0
2018-08-31 13:55:00,53.36,53.38,53.35,53.37,90500.0,42.7584,42.7744,42.7504,42.7664,90500.0
2018-08-31 14:00:00,53.37,53.42,53.36,53.41,434799.0,42.7664,42.8065,42.7584,42.7984,434799.0
2018-08-31 14:05:00,53.41,53.42,53.37,53.38,133469.0,42.7984,42.8065,42.7664,42.7744,133469.0
2018-08-31 14:10:00,53.38,53.4,53.36,53.39,25239.0,42.7744,42.7904,42.7584,42.7824,25239.0
2018-08-31 14:15:00,53.38,53.41,53.34,53.41,96361.0,42.7744,42.7984,42.7423,42.7984,96361.0
2018-08-31 14:20:00,53.41,53.43,53.39,53.41,25826.0,42.7984,42.8145,42.7824,42.7984,25826.0
2018-08-31 14:25:00,53.41,53.41,53.37,53.38,70422.0,42.7984,42.7984,42.7664,42.7744,70422.0
2018-08-31 14:30:00,53.37,53.39,53.36,53.38,48690.0,42.7664,42.7824,42.7584,42.7744,48690.0
2018-08-31 14:35:00,53.38,53.38,53.34,53.36,67431.0,42.7744,42.7744,42.7423,42.7584,67431.0
2018-08-31 14:40:00,53.36,53.36,53.32,53.35,95195.0,42.7584,42.7584,42.7263,42.7504,95195.0
2018-08-31 14:45:00,53.35,53.35,53.31,53.33,40028.0,42.7504,42.7504,42.7183,42.7343,40028.0
2018-08-31 14:50:00,53.34,53.35,53.3,53.33,66144.0,42.7423,42.7504,42.7103,42.7343,66144.0
2018-08-31 14:55:00,53.33,53.35,53.31,53.33,154232.0,42.7343,42.7504,42.7183,42.7343,154232.0
2018-08-31 15:00:00,53.33,53.35,53.3,53.34,155535.0,42.7343,42.7504,42.7103,42.7423,155535.0
2018-08-31 15:05:00,53.34,53.35,53.33,53.35,39534.0,42.7423,42.7504,42.7343,42.7504,39534.0
2018-08-31 15:10:00,53.35,53.36,53.34,53.35,58622.0,42.7504,42.7584,42.7423,42.7504,58622.0
2018-08-31 15:15:00,53.35,53.41,53.35,53.4,97303.0,42.7504,42.7984,42.7504,42.7904,97303.0
2018-08-31 15:20:00,53.4,53.42,53.39,53.4,137237.0,42.7904,42.8065,42.7824,42.7904,137237.0
2018-08-31 15:25:00,53.4,53.4,53.37,53.38,68908.0,42.7904,42.7904,42.7664,42.7744,68908.0
2018-08-31 15:30:00,53.38,53.43,53.37,53.42,185014.0,42.7744,42.8145,42.7664,42.8065,185014.0
2018-08-31 15:35:00,53.42,53.44,53.39,53.44,200148.0,42.8065,42.8225,42.7824,42.8225,200148.0
2018-08-31 15:40:00,53.43,53.44,53.4,53.41,191341.0,42.8145,42.8225,42.7904,42.7984,191341.0
2018-08-31 15:45:00,53.42,53.44,53.38,53.39,271767.0,42.8065,42.8225,42.7744,42.7824,271767.0
2018-08-31 15:50:00,53.39,53.4,53.36,53.4,366580.0,42.7824,42.7904,42.7584,42.7904,366580.0
2018-08-31 15:55:00,53.4,53.49,53.4,53.46,1410335.0,42.7904,42.8625,42.7904,42.8385,1410335.0
2018-09-04 09:30:00,53.53,53.83,53.48,53.73,1214167.0,42.8946,43.135,42.8545,43.0549,1214167.0
2018-09-04 09:35:00,53.73,53.93,53.71,53.92,711908.0,43.0549,43.2151,43.0388,43.2071,711908.0
2018-09-04 09:40:00,53.92,53.95,53.86,53.87,394349.0,43.2071,43.2312,43.159,43.167,394349.0
2018-09-04 09:45:00,53.87,53.94,53.82,53.86,281229.0,43.167,43.2231,43.127,43.159,281229.0
2018-09-04 09:50:00,53.86,53.91,53.82,53.88,205346.0,43.159,43.1991,43.127,43.1751,205346.0
2018-09-04 09:55:00,53.89,53.89,53.78,53.88,274212.0,43.1831,43.1831,43.0949,43.1751,274212.0
2018-09-04 10:00:00,53.88,53.91,53.86,53.88,275736.0,43.1751,43.1991,43.159,43.1751,275736.0
2018-09-04 10:05:00,53.89,53.94,53.87,53.91,333367.0,43.1831,43.2231,43.167,43.1991,333367.0
2018-09-04 10:10:00,53.92,53.94,53.85,53.86,258094.0,43.2071,43.2231,43.151,43.159,258094.0
2018-09-04 10:15:00,53.86,53.93,53.84,53.88,279587.0,43.159,43.2151,43.143,43.1751,279587.0
2018-09-04 10:20:00,53.88,53.95,53.86,53.95,209160.0,43.1751,43.2312,43.159,43.2312,209160.0
2018-09-04 10:25:00,53.95,53.97,53.91,53.94,131959.0,43.2312,43.2472,43.1991,43.2231,131959.0
2018-09-04 10:30:00,53.95,54.0,53.94,53.97,157538.0,43.2312,43.2712,43.2231,43.2472,157538.0
2018-09-04 10:35:00,53.97,54.0,53.95,53.96,247402.0,43.2472,43.2712,43.2312,43.2392,247402.0
2018-09-04 10:40:00,53.95,54.0,53.94,53.97,85633.0,43.2312,43.2712,43.2231,43.2472,85633.0
2018-09-04 10:45:00,53.97,53.97,53.89,53.91,220607.0,43.2472,43.2472,43.1831,43.1991,220607.0
2018-09-04 10:50:00,53.9,53.93,53.85,53.86,298517.0,43.1911,43.2151,43.151,43.159,298517.0
2018-09-04 10:55:00,53.86,53.89,53.83,53.84,89820.0,43.159,43.1831,43.135,43.143,89820.0
2018-09-04 11:00:00,53.84,53.87,53.82,53.85,138472.0,43.143,43.167,43.127,43.151,138472.0
2018-09-04 11:05:00,53.85,53.94,53.84,53.9,117632.0,43.151,43.2231,43.143,43.1911,117632.0
2018-09-04 11:10:00,53.9,53.91,53.86,53.89,135236.0,43.1911,43.1991,43.159,43.1831,135236.0
2018-09-04 11:15:00,53.88,53.88,53.84,53.88,102724.0,43.1751,43.1751,43.143,43.1751,102724.0
2018-09-04 11:20:00,53.88,53.93,53.87,53.89,97087.0,43.1751,43.2151,43.167,43.1831,97087.0
2018-09-04 11:25:00,53.89,53.91,53.82,53.83,98533.0,43.1831,43.1991,43.127,43.135,98533.0
2018-09-04 11:30:00,53.82,53.82,53.78,53.8,173157.0,43.127,43.127,43.0949,43.111,173157.0
2018-09-04 11:35:00,53.8,53.82,53.78,53.81,119957.0,43.111,43.127,43.0949,43.119,119957.0
2018-09-04 11:40:00,53.8,53.85,53.8,53.84,116701.0,43.111,43.151,43.111,43.143,116701.0
2018-09-04 11:45:00,53.84,53.87,53.82,53.87,58365.0,43.143,43.167,43.127,43.167,58365.0
2018-09-04 11:50:00,53.86,53.89,53.84,53.86,118201.0,43.159,43.1831,43.143,43.159,118201.0
2018-09-04 11:55:00,53.86,53.89,53.85,53.88,118903.0,43.159,43.1831,43.151,43.1751,118903.0
2018-09-04 12:00:00,53.87,53.87,53.8,53.81,107963.0,43.167,43.167,43.111,43.119,107963.0
2018-09-04 12:05:00,53.81,53.84,53.81,53.82,81344.0,43.119,43.143,43.119,43.127,81344.0
2018-09-04 12:10:00,53.82,53.84,53.82,53.84,39631.0,43.127,43.143,43.127,43.143,39631.0
2018-09-04 12:15:00,53.84,53.84,53.8,53.82,48792.0,43.143,43.143,43.111,43.127,48792.0
2018-09-04 12:20:00,53.83,53.88,53.82,53.87,126881.0,43.135,43.1751,43.127,43.167,126881.0
2018-09-04 12:25:00,53.87,53.88,53.83,53.84,58459.0,43.167,43.1751,43.135,43.143,58459.0
2018-09-04 12:30:00,53.84,53.85,53.78,53.78,60647.0,43.143,43.151,43.0949,43.0949,60647.0
2018-09-04 12:35:00,53.78,53.8,53.77,53.78,48601.0,43.0949,43.111,43.0869,43.0949,48601.0
2018-09-04 12:40:00,53.78,53.8,53.77,53.79,60920.0,43.0949,43.111,43.0869,43.1029,60920.0
2018-09-04 12:45:00,53.78,53.86,53.77,53.86,115803.0,43.0949,43.159,43.0869,43.159,115803.0
2018-09-04 12:50:00,53.85,53.88,53.85,53.87,64974.0,43.151,43.1751,43.151,43.167,64974.0
2018-09-04 12:55:00,53.86,53.91,53.84,53.89,72538.0,43.159,43.1991,43.143,43.1831,72538.0
2018-09-04 13:00:00,53.9,53.92,53.88,53.89,89139.0,43.1911,43.2071,43.1751,43.1831,89139.0
2018-09-04 13:05:00,53.89,53.9,53.87,53.89,108465.0,43.1831,43.1911,43.167,43.1831,108465.0
2018-09-04 13:10:00,53.89,53.89,53.85,53.87,56374.0,43.1831,43.1831,43.151,43.167,56374.0
2018-09-04 13:15:00,53.86,53.86,53.82,53.84,74776.0,43.159,43.159,43.127,43.143,74776.0
2018-09-04 13:20:00,53.83,53.84,53.82,53.84,43147.0,43.135,43.143,43.127,43.143,43147.0
2018-09-04 13:25:00,53.83,53.86,53.8,53.81,142687.0,43.135,43.159,43.111,43.119,142687.0
2018-09-04 13:30:00,53.8,53.83,53.8,53.82,35564.0,43.111,43.135,43.111,43.127,35564.0
2018-09-04 13:35:00,53.83,53.85,53.82,53.82,42095.0,43.135,43.151,43.127,43.127,42095.0
2018-09-04 13:40:00,53.82,53.84,53.8,53.82,70124.0,43.127,43.143,43.111,43.127,70124.0
2018-09-04 13:45:00,53.82,53.87,53.81,53.86,50018.0,43.127,43.167,43.119,43.159,50018.0
2018-09-04 13:50:00,53.85,53.86,53.81,53.82,20579.0,43.151,43.159,43.119,43.127,20579.0
2018-09-04 13:55:00,53.82,53.84,53.81,53.84,71545.0,43.127,43.143,43.119,43.143,71545.0
2018-09-04 14:00:00,53.84,53.88,53.83,53.88,81728.0,43.143,43.1751,43.135,43.1751,81728.0
2018-09-04 14:05:00,53.88,53.89,53.86,53.86,62473.0,43.1751,43.1831,43.159,43.159,62473.0
2018-09-04 14:10:00,53.87,53.89,53.85,53.85,54158.0,43.167,43.1831,43.151,43.151,54158.0
2018-09-04 14:15:00,53.85,53.85,53.73,53.73,82752.0,43.151,43.151,43.0549,43.0549,82752.0
2018-09-04 14:20:00,53.73,53.76,53.72,53.74,189809.0,43.0549,43.0789,43.0469,43.0629,189809.0
2018-09-04 14:25:00,53.73,53.77,53.73,53.77,135597.0,43.0549,43.0869,43.0549,43.0869,135597.0
2018-09-04 14:30:00,53.77,53.79,53.76,53.79,59438.0,43.0869,43.1029,43.0789,43.1029,59438.0
2018-09-04 14:35:00,53.79,53.8,53.77,53.79,42480.0,43.1029,43.111,43.0869,43.1029,42480.0
2018-09-04 14:40:00,53.79,53.79,53.74,53.75,41892.0,43.1029,43.1029,43.0629,43.0709,41892.0
2018-09-04 14:45:00,53.75,53.77,53.74,53.75,44368.0,43.0709,43.0869,43.0629,43.0709,44368.0
2018-09-04 14:50:00,53.76,53.77,53.74,53.77,70545.0,43.0789,43.0869,43.0629,43.0869,70545.0
2018-09-04 14:55:00,53.77,53.78,53.73,53.74,95013.0,43.0869,43.0949,43.0549,43.0629,95013.0
2018-09-04 15:00:00,53.73,53.75,53.7,53.7,82633.0,43.0549,43.0709,43.0308,43.0308,82633.0
2018-09-04 15:05:00,53.7,53.71,53.67,53.7,113258.0,43.0308,43.0388,43.0068,43.0308,113258.0
2018-09-04 15:10:00,53.7,53.71,53.68,53.68,80558.0,43.0308,43.0388,43.0148,43.0148,80558.0
2018-09-04 15:15:00,53.68,53.69,53.64,53.66,88387.0,43.0148,43.0228,42.9827,42.9988,88387.0
2018-09-04 15:20:00,53.66,53.69,53.63,53.68,161936.0,42.9988,43.0228,42.9747,43.0148,161936.0
2018-09-04 15:25:00,53.68,53.7,53.65,53.68,132768.0,43.0148,43.0308,42.9908,43.0148,132768.0
2018-09-04 15:30:00,53.68,53.7,53.66,53.69,253684.0,43.0148,43.0308,42.9988,43.0228,253684.0
2018-09-04 15:35:00,53.69,53.7,53.68,53.68,86149.0,43.0228,43.0308,43.0148,43.0148,86149.0
2018-09-04 15:40:00,53.68,53.72,53.66,53.68,151238.0,43.0148,43.0469,42.9988,43.0148,151238.0
2018-09-04 15:45:00,53.68,53.71,53.67,53.69,201976.0,43.0148,43.0388,43.0068,43.0228,201976.0
2018-09-04 15:50:00,53.69,53.7,53.67,53.68,382838.0,43.0228,43.0308,43.0068,43.0148,382838.0
2018-09-04 15:55:00,53.69,53.76,53.67,53.76,869534.0,43.0228,43.0789,43.0068,43.0789,869534.0
2018-09-05 09:30:00,53.64,53.87,53.64,53.84,458908.0,42.9827,43.167,42.9827,43.143,458908.0
2018-09-05 09:35:00,53.83,53.88,53.77,53.82,206930.0,43.135,43.1751,43.0869,43.127,206930.0
2018-09-05 09:40:00,53.82,53.94,53.82,53.9,343802.0,43.127,43.2231,43.127,43.1911,343802.0
2018-09-05 09:45:00,53.9,53.94,53.8,53.82,197623.0,43.1911,43.2231,43.111,43.127,197623.0
2018-09-05 09:50:00,53.82,53.94,53.82,53.92,454403.0,43.127,43.2231,43.127,43.2071,454403.0
2018-09-05 09:55:00,53.92,53.99,53.92,53.97,192727.0,43.2071,43.2632,43.2071,43.2472,192727.0
2018-09-05 10:00:00,53.97,54.09,53.93,54.06,298710.0,43.2472,43.3433,43.2151,43.3193,298710.0
2018-09-05 10:05:00,54.05,54.06,53.99,54.0,220577.0,43.3113,43.3193,43.2632,43.2712,220577.0
2018-09-05 10:10:00,54.01,54.03,53.98,54.01,226082.0,43.2792,43.2953,43.2552,43.2792,226082.0
2018-09-05 10:15:00,54.02,54.04,53.97,54.01,264918.0,43.2872,43.3033,43.2472,43.2792,264918.0
2018-09-05 10:20:00,54.01,54.04,53.98,54.01,529450.0,43.2792,43.3033,43.2552,43.2792,529450.0
2018-09-05 10:25:00,54.0,54.04,53.99,54.04,176202.0,43.2712,43.3033,43.2632,43.3033,176202.0
2018-09-05 10:30:00,54.04,54.19,54.03,54.19,158081.0,43.3033,43.4235,43.2953,43.4235,158081.0
2018-09-05 10:35:00,54.19,54.29,54.18,54.23,365723.0,43.4235,43.5036,43.4155,43.4555,365723.0
2018-09-05 10:40:00,54.22,54.28,54.22,54.25,266560.0,43.4475,43.4956,43.4475,43.4715,266560.0
2018-09-05 10:45:00,54.24,54.25,54.17,54.2,273971.0,43.4635,43.4715,43.4074,43.4315,273971.0
2018-09-05 10:50:00,54.2,54.21,54.14,54.15,214861.0,43.4315,43.4395,43.3834,43.3914,214861.0
2018-09-05 10:55:00,54.15,54.15,54.06,54.07,227791.0,43.3914,43.3914,43.3193,43.3273,227791.0
2018-09-05 11:00:00,54.07,54.11,54.05,54.11,212602.0,43.3273,43.3594,43.3113,43.3594,212602.0
2018-09-05 11:05:00,54.1,54.16,54.09,54.14,68672.0,43.3514,43.3994,43.3433,43.3834,68672.0
2018-09-05 11:10:00,54.13,54.24,54.12,54.23,149342.0,43.3754,43.4635,43.3674,43.4555,149342.0
2018-09-05 11:15:00,54.24,54.26,54.2,54.24,56162.0,43.4635,43.4796,43.4315,43.4635,56162.0
2018-09-05 11:20:00,54.24,54.25,54.17,54.18,157739.0,43.4635,43.4715,43.4074,43.4155,157739.0
2018-09-05 11:25:00,54.17,54.2,54.15,54.19,109291.0,43.4074,43.4315,43.3914,43.4235,109291.0
2018-09-05 11:30:00,54.19,54.2,54.15,54.15,132473.0,43.4235,43.4315,43.3914,43.3914,132473.0
2018-09-05 11:35:00,54.16,54.2,54.15,54.15,103468.0,43.3994,43.4315,43.3914,43.3914,103468.0
2018-09-05 11:40:00,54.16,54.18,54.14,54.16,44111.0,43.3994,43.4155,43.3834,43.3994,44111.0
2018-09-05 11:45:00,54.16,54.27,54.15,54.26,85190.0,43.3994,43.4876,43.3914,43.4796,85190.0
2018-09-05 11:50:00,54.26,54.29,54.24,54.28,66121.0,43.4796,43.5036,43.4635,43.4956,66121.0
2018-09-05 11:55:00,54.27,54.31,54.26,54.29,112508.0,43.4876,43.5196,43.4796,43.5036,112508.0
2018-09-05 12:00:00,54.29,54.3,54.23,54.26,72756.0,43.5036,43.5116,43.4555,43.4796,72756.0
2018-09-05 12:05:00,54.26,54.27,54.22,54.24,122642.0,43.4796,43.4876,43.4475,43.4635,122642.0
2018-09-05 12:10:00,54.23,54.25,54.19,54.21,195517.0,43.4555,43.4715,43.4235,43.4395,195517.0
2018-09-05 12:15:00,54.21,54.22,54.16,54.17,82325.0,43.4395,43.4475,43.3994,43.4074,82325.0
2018-09-05 12:20:00,54.16,54.18,54.15,54.15,58295.0,43.3994,43.4155,43.3914,43.3914,58295.0
2018-09-05 12:25:00,54.15,54.18,54.14,54.15,116543.0,43.3914,43.4155,43.3834,43.3914,116543.0
2018-09-05 12:30:00,54.15,54.19,54.14,54.16,148079.0,43.3914,43.4235,43.3834,43.3994,148079.0
2018-09-05 12:35:00,54.17,54.17,54.15,54.16,51068.0,43.4074,43.4074,43.3914,43.3994,51068.0
2018-09-05 12:40:00,54.15,54.2,54.15,54.18,70753.0,43.3914,43.4315,43.3914,43.4155,70753.0
2018-09-05 12:45:00,54.17,54.19,54.14,54.16,79818.0,43.4074,43.4235,43.3834,43.3994,79818.0
2018-09-05 12:50:00,54.16,54.22,54.16,54.19,55343.0,43.3994,43.4475,43.3994,43.4235,55343.0
2018-09-05 12:55:00,54.2,54.24,54.19,54.24,161662.0,43.4315,43.4635,43.4235,43.4635,161662.0
2018-09-05 13:00:00,54.24,54.27,54.24,54.26,59223.0,43.4635,43.4876,43.4635,43.4796,59223.0
2018-09-05 13:05:00,54.26,54.27,54.24,54.26,32120.0,43.4796,43.4876,43.4635,43.4796,32120.0
2018-09-05 13:10:00,54.25,54.27,54.2,54.2,33107.0,43.4715,43.4876,43.4315,43.4315,33107.0
2018-09-05 13:15:00,54.2,54.22,54.19,54.19,22645.0,43.4315,43.4475,43.4235,43.4235,22645.0
2018-09-05 13:20:00,54.2,54.2,54.16,54.19,40101.0,43.4315,43.4315,43.3994,43.4235,40101.0
2018-09-05 13:25:00,54.19,54.19,54.16,54.17,67340.0,43.4235,43.4235,43.3994,43.4074,67340.0
2018-09-05 13:30:00,54.17,54.19,54.16,54.17,75049.0,43.4074,43.4235,43.3994,43.4074,75049.0
2018-09-05 13:35:00,54.18,54.24,54.17,54.23,83861.0,43.4155,43.4635,43.4074,43.4555,83861.0
2018-09-05 13:40:00,54.23,54.24,54.19,54.19,107077.0,43.4555,43.4635,43.4235,43.4235,107077.0
2018-09-05 13:45:00,54.2,54.24,54.19,54.23,41028.0,43.4315,43.4635,43.4235,43.4555,41028.0
2018-09-05 13:50:00,54.23,54.24,54.2,54.21,66973.0,43.4555,43.4635,43.4315,43.4395,66973.0
2018-09-05 13:55:00,54.2,54.23,54.19,54.22,48390.0,43.4315,43.4555,43.4235,43.4475,48390.0
2018-09-05 14:00:00,54.21,54.22,54.19,54.22,27415.0,43.4395,43.4475,43.4235,43.4475,27415.0
2018-09-05 14:05:00,54.22,54.28,54.21,54.26,63974.0,43.4475,43.4956,43.4395,43.4796,63974.0
2018-09-05 14:10:00,54.26,54.27,54.23,54.23,41680.0,43.4796,43.4876,43.4555,43.4555,41680.0
2018-09-05 14:15:00,54.23,54.26,54.21,54.25,94480.0,43.4555,43.4796,43.4395,43.4715,94480.0
2018-09-05 14:20:00,54.25,54.29,54.24,54.29,102859.0,43.4715,43.5036,43.4635,43.5036,102859.0
2018-09-05 14:25:00,54.3,54.3,54.27,54.28,28179.0,43.5116,43.5116,43.4876,43.4956,28179.0
2018-09-05 14:30:00,54.28,54.3,54.26,54.28,43953.0,43.4956,43.5116,43.4796,43.4956,43953.0
2018-09-05 14:35:00,54.29,54.3,54.25,54.27,131774.0,43.5036,43.5116,43.4715,43.4876,131774.0
2018-09-05 14:40:00,54.27,54.28,54.24,54.27,218538.0,43.4876,43.4956,43.4635,43.4876,218538.0
2018-09-05 14:45:00,54.26,54.28,54.24,54.25,50850.0,43.4796,43.4956,43.4635,43.4715,50850.0
2018-09-05 14:50:00,54.25,54.29,54.24,54.28,35265.0,43.4715,43.5036,43.4635,43.4956,35265.0
2018-09-05 14:55:00,54.28,54.28,54.25,54.27,81365.0,43.4956,43.4956,43.4715,43.4876,81365.0
2018-09-05 15:00:00,54.27,54.29,54.26,54.28,109046.0,43.4876,43.5036,43.4796,43.4956,109046.0
2018-09-05 15:05:00,54.29,54.32,54.28,54.32,61656.0,43.5036,43.5276,43.4956,43.5276,61656.0
2018-09-05 15:10:00,54.32,54.32,54.29,54.3,204300.0,43.5276,43.5276,43.5036,43.5116,204300.0
2018-09-05 15:15:00,54.31,54.33,54.29,54.32,290096.0,43.5196,43.5357,43.5036,43.5276,290096.0
2018-09-05 15:20:00,54.32,54.33,54.3,54.32,149688.0,43.5276,43.5357,43.5116,43.5276,149688.0
2018-09-05 15:25:00,54.32,54.35,54.32,54.35,106205.0,43.5276,43.5517,43.5276,43.5517,106205.0
2018-09-05 15:30:00,54.35,54.36,54.34,54.35,160947.0,43.5517,43.5597,43.5437,43.5517,160947.0
2018-09-05 15:35:00,54.35,54.38,54.34,54.36,180677.0,43.5517,43.5757,43.5437,43.5597,180677.0
2018-09-05 15:40:00,54.36,54.36,54.35,54.36,96755.0,43.5597,43.5597,43.5517,43.5597,96755.0
2018-09-05 15:45:00,54.35,54.37,54.32,54.36,283777.0,43.5517,43.5677,43.5276,43.5597,283777.0
2018-09-05 15:50:00,54.36,54.43,54.35,54.42,480327.0,43.5597,43.6158,43.5517,43.6078,480327.0
2018-09-05 15:55:00,54.42,54.49,54.42,54.45,1623084.0,43.6078,43.6639,43.6078,43.6318,1623084.0
2018-09-06 09:30:00,54.49,54.5,54.4,54.43,147607.0,43.6639,43.6719,43.5917,43.6158,147607.0
2018-09-06 09:35:00,54.43,54.43,54.33,54.39,158114.0,43.6158,43.6158,43.5357,43.5837,158114.0
2018-09-06 09:40:00,54.4,54.54,54.4,54.45,185408.0,43.5917,43.7039,43.5917,43.6318,185408.0
2018-09-06 09:45:00,54.45,54.55,54.44,54.51,264704.0,43.6318,43.7119,43.6238,43.6799,264704.0
2018-09-06 09:50:00,54.52,54.55,54.49,54.5,220069.0,43.6879,43.7119,43.6639,43.6719,220069.0
2018-09-06 09:55:00,54.5,54.53,54.45,54.53,93365.0,43.6719,43.6959,43.6318,43.6959,93365.0
2018-09-06 10:00:00,54.53,54.53,54.46,54.5,377694.0,43.6959,43.6959,43.6398,43.6719,377694.0
2018-09-06 10:05:00,54.49,54.57,54.49,54.53,124279.0,43.6639,43.728,43.6639,43.6959,124279.0
2018-09-06 10:10:00,54.53,54.59,54.46,54.5,191852.0,43.6959,43.744,43.6398,43.6719,191852.0
2018-09-06 10:15:00,54.5,54.53,54.47,54.48,85792.0,43.6719,43.6959,43.6478,43.6559,85792.0
2018-09-06 10:20:00,54.48,54.5,54.4,54.42,126774.0,43.6559,43.6719,43.5917,43.6078,126774.0
2018-09-06 10:25:00,54.42,54.44,54.36,54.37,143536.0,43.6078,43.6238,43.5597,43.5677,143536.0
2018-09-06 10:30:00,54.38,54.44,54.37,54.42,154767.0,43.5757,43.6238,43.5677,43.6078,154767.0
2018-09-06 10:35:00,54.42,54.5,54.42,54.48,128555.0,43.6078,43.6719,43.6078,43.6559,128555.0
2018-09-06 10:40:00,54.48,54.49,54.43,54.49,68747.0,43.6559,43.6639,43.6158,43.6639,68747.0
2018-09-06 10:45:00,54.48,54.53,54.42,54.53,224830.0,43.6559,43.6959,43.6078,43.6959,224830.0
2018-09-06 10:50:00,54.53,54.54,54.49,54.52,117157.0,43.6959,43.7039,43.6639,43.6879,117157.0
2018-09-06 10:55:00,54.52,54.54,54.46,54.5,118758.0,43.6879,43.7039,43.6398,43.6719,118758.0
2018-09-06 11:00:00,54.5,54.51,54.45,54.45,75853.0,43.6719,43.6799,43.6318,43.6318,75853.0
2018-09-06 11:05:00,54.46,54.61,54.44,54.6,249144.0,43.6398,43.76,43.6238,43.752,249144.0
2018-09-06 11:10:00,54.6,54.67,54.57,54.62,409551.0,43.752,43.8081,43.728,43.768,409551.0
2018-09-06 11:15:00,54.62,54.62,54.51,54.55,121525.0,43.768,43.768,43.6799,43.7119,121525.0
2018-09-06 11:20:00,54.55,54.6,54.51,54.52,113245.0,43.7119,43.752,43.6799,43.6879,113245.0
2018-09-06 11:25:00,54.52,54.56,54.5,54.52,232742.0,43.6879,43.72,43.6719,43.6879,232742.0
2018-09-06 11:30:00,54.52,54.54,54.46,54.47,117024.0,43.6879,43.7039,43.6398,43.6478,117024.0
2018-09-06 11:35:00,54.47,54.52,54.45,54.48,95720.0,43.6478,43.6879,43.6318,43.6559,95720.0
2018-09-06 11:40:00,54.47,54.53,54.46,54.49,47663.0,43.6478,43.6959,43.6398,43.6639,47663.0
2018-09-06 11:45:00,54.49,54.54,54.49,54.54,56100.0,43.6639,43.7039,43.6639,43.7039,56100.0
2018-09-06 11:50:00,54.53,54.55,54.51,54.54,47394.0,43.6959,43.7119,43.6799,43.7039,47394.0
2018-09-06 11:55:00,54.54,54.63,54.53,54.62,239358.0,43.7039,43.7761,43.6959,43.768,239358.0
2018-09-06 12:00:00,54.62,54.65,54.6,54.61,258125.0,43.768,43.7921,43.752,43.76,258125.0
2018-09-06 12:05:00,54.61,54.67,54.61,54.65,111812.0,43.76,43.8081,43.76,43.7921,111812.0
2018-09-06 12:10:00,54.66,54.7,54.66,54.7,214125.0,43.8001,43.8321,43.8001,43.8321,214125.0
2018-09-06 12:15:00,54.7,54.71,54.67,54.69,69967.0,43.8321,43.8402,43.8081,43.8241,69967.0
2018-09-06 12:20:00,54.69,54.7,54.65,54.68,153341.0,43.8241,43.8321,43.7921,43.8161,153341.0
2018-09-06 12:25:00,54.68,54.69,54.66,54.68,45109.0,43.8161,43.8241,43.8001,43.8161,45109.0
2018-09-06 12:30:00,54.68,54.69,54.67,54.69,68179.0,43.8161,43.8241,43.8081,43.8241,68179.0
2018-09-06 12:35:00,54.69,54.71,54.68,54.7,67532.0,43.8241,43.8402,43.8161,43.8321,67532.0
2018-09-06 12:40:00,54.69,54.7,54.65,54.66,60349.0,43.8241,43.8321,43.7921,43.8001,60349.0
2018-09-06 12:45:00,54.66,54.67,54.64,54.65,59308.0,43.8001,43.8081,43.7841,43.7921,59308.0
2018-09-06 12:50:00,54.65,54.67,54.64,54.65,56946.0,43.7921,43.8081,43.7841,43.7921,56946.0
2018-09-06 12:55:00,54.66,54.69,54.65,54.68,48429.0,43.8001,43.8241,43.7921,43.8161,48429.0
2018-09-06 13:00:00,54.69,54.71,54.67,54.7,75752.0,43.8241,43.8402,43.8081,43.8321,75752.0
2018-09-06 13:05:00,54.71,54.72,54.68,54.7,131803.0,43.8402,43.8482,43.8161,43.8321,131803.0
2018-09-06 13:10:00,54.71,54.73,54.69,54.71,149747.0,43.8402,43.8562,43.8241,43.8402,149747.0
2018-09-06 13:15:00,54.7,54.72,54.69,54.71,53706.0,43.8321,43.8482,43.8241,43.8402,53706.0
2018-09-06 13:20:00,54.71,54.75,54.71,54.74,81974.0,43.8402,43.8722,43.8402,43.8642,81974.0
2018-09-06 13:25:00,54.74,54.79,54.73,54.78,40231.0,43.8642,43.9043,43.8562,43.8962,40231.0
2018-09-06 13:30:00,54.79,54.8,54.77,54.78,100894.0,43.9043,43.9123,43.8882,43.8962,100894.0
2018-09-06 13:35:00,54.78,54.8,54.76,54.8,121660.0,43.8962,43.9123,43.8802,43.9123,121660.0
2018-09-06 13:40:00,54.8,54.81,54.76,54.77,57194.0,43.9123,43.9203,43.8802,43.8882,57194.0
2018-09-06 13:45:00,54.77,54.8,54.76,54.8,61357.0,43.8882,43.9123,43.8802,43.9123,61357.0
2018-09-06 13:50:00,54.8,54.81,54.79,54.79,51770.0,43.9123,43.9203,43.9043,43.9043,51770.0
2018-09-06 13:55:00,54.79,54.83,54.77,54.83,74444.0,43.9043,43.9363,43.8882,43.9363,74444.0
2018-09-06 14:00:00,54.83,54.83,54.79,54.81,78931.0,43.9363,43.9363,43.9043,43.9203,78931.0
2018-09-06 14:05:00,54.81,54.81,54.76,54.76,39042.0,43.9203,43.9203,43.8802,43.8802,39042.0
2018-09-06 14:10:00,54.76,54.79,54.76,54.78,46478.0,43.8802,43.9043,43.8802,43.8962,46478.0
2018-09-06 14:15:00,54.77,54.8,54.76,54.8,99786.0,43.8882,43.9123,43.8802,43.9123,99786.0
2018-09-06 14:20:00,54.8,54.85,54.8,54.84,62488.0,43.9123,43.9523,43.9123,43.9443,62488.0
2018-09-06 14:25:00,54.84,54.85,54.79,54.83,78606.0,43.9443,43.9523,43.9043,43.9363,78606.0
2018-09-06 14:30:00,54.83,54.87,54.83,54.84,102407.0,43.9363,43.9684,43.9363,43.9443,102407.0
2018-09-06 14:35:00,54.84,54.86,54.81,54.81,50082.0,43.9443,43.9604,43.9203,43.9203,50082.0
2018-09-06 14:40:00,54.81,54.84,54.81,54.83,56275.0,43.9203,43.9443,43.9203,43.9363,56275.0
2018-09-06 14:45:00,54.83,54.85,54.82,54.85,39874.0,43.9363,43.9523,43.9283,43.9523,39874.0
2018-09-06 14:50:00,54.85,54.86,54.84,54.85,80746.0,43.9523,43.9604,43.9443,43.9523,80746.0
2018-09-06 14:55:00,54.84,54.88,54.84,54.84,227191.0,43.9443,43.9764,43.9443,43.9443,227191.0
2018-09-06 15:00:00,54.84,54.86,54.81,54.85,148721.0,43.9443,43.9604,43.9203,43.9523,148721.0
2018-09-06 15:05:00,54.86,54.89,54.85,54.89,152969.0,43.9604,43.9844,43.9523,43.9844,152969.0
2018-09-06 15:10:00,54.89,54.9,54.88,54.89,243604.0,43.9844,43.9924,43.9764,43.9844,243604.0
2018-09-06 15:15:00,54.89,54.94,54.88,54.93,128921.0,43.9844,44.0245,43.9764,44.0164,128921.0
2018-09-06 15:20:00,54.92,54.92,54.9,54.9,176841.0,44.0084,44.0084,43.9924,43.9924,176841.0
2018-09-06 15:25:00,54.9,54.91,54.88,54.9,124833.0,43.9924,44.0004,43.9764,43.9924,124833.0
2018-09-06 15:30:00,54.9,54.9,54.87,54.88,183552.0,43.9924,43.9924,43.9684,43.9764,183552.0
2018-09-06 15:35:00,54.88,54.89,54.85,54.85,93734.0,43.9764,43.9844,43.9523,43.9523,93734.0
2018-09-06 15:40:00,54.85,54.86,54.79,54.8,228255.0,43.9523,43.9604,43.9043,43.9123,228255.0
2018-09-06 15:45:00,54.79,54.81,54.76,54.77,245423.0,43.9043,43.9203,43.8802,43.8882,245423.0
2018-09-06 15:50:00,54.76,54.79,54.75,54.75,383597.0,43.8802,43.9043,43.8722,43.8722,383597.0
2018-09-06 15:55:00,54.75,54.76,54.71,54.72,1074083.0,43.8722,43.8802,43.8402,43.8482,1074083.0
2018-09-07 09:30:00,54.24,54.5,54.2,54.39,510314.0,43.4635,43.6719,43.4315,43.5837,510314.0
2018-09-07 09:35:00,54.38,54.39,54.25,54.31,271237.0,43.5757,43.5837,43.4715,43.5196,271237.0
2018-09-07 09:40:00,54.3,54.32,54.14,54.15,566276.0,43.5116,43.5276,43.3834,43.3914,566276.0
2018-09-07 09:45:00,54.15,54.18,54.02,54.12,456010.0,43.3914,43.4155,43.2872,43.3674,456010.0
2018-09-07 09:50:00,54.11,54.13,53.99,54.02,325340.0,43.3594,43.3754,43.2632,43.2872,325340.0
2018-09-07 09:55:00,54.03,54.11,54.0,54.03,354256.0,43.2953,43.3594,43.2712,43.2953,354256.0
2018-09-07 10:00:00,54.04,54.11,53.98,53.98,253753.0,43.3033,43.3594,43.2552,43.2552,253753.0
2018-09-07 10:05:00,53.98,54.09,53.97,54.08,318686.0,43.2552,43.3433,43.2472,43.3353,318686.0
2018-09-07 10:10:00,54.08,54.12,54.03,54.12,295186.0,43.3353,43.3674,43.2953,43.3674,295186.0
2018-09-07 10:15:00,54.11,54.19,54.1,54.17,310419.0,43.3594,43.4235,43.3514,43.4074,310419.0
2018-09-07 10:20:00,54.18,54.24,54.16,54.2,177171.0,43.4155,43.4635,43.3994,43.4315,177171.0
2018-09-07 10:25:00,54.2,54.21,54.11,54.13,156256.0,43.4315,43.4395,43.3594,43.3754,156256.0
2018-09-07 10:30:00,54.14,54.15,54.09,54.1,128937.0,43.3834,43.3914,43.3433,43.3514,128937.0
2018-09-07 10:35:00,54.1,54.15,54.09,54.11,155349.0,43.3514,43.3914,43.3433,43.3594,155349.0
2018-09-07 10:40:00,54.1,54.15,54.09,54.12,90780.0,43.3514,43.3914,43.3433,43.3674,90780.0
2018-09-07 10:45:00,54.12,54.16,54.06,54.13,292388.0,43.3674,43.3994,43.3193,43.3754,292388.0
2018-09-07 10:50:00,54.13,54.3,54.13,54.28,1173658.0,43.3754,43.5116,43.3754,43.4956,1173658.0
2018-09-07 10:55:00,54.28,54.31,54.24,54.25,383890.0,43.4956,43.5196,43.4635,43.4715,383890.0
2018-09-07 11:00:00,54.25,54.26,54.18,54.22,446762.0,43.4715,43.4796,43.4155,43.4475,446762.0
2018-09-07 11:05:00,54.23,54.28,54.22,54.23,178735.0,43.4555,43.4956,43.4475,43.4555,178735.0
2018-09-07 11:10:00,54.24,54.31,54.21,54.26,453751.0,43.4635,43.5196,43.4395,43.4796,453751.0
2018-09-07 11:15:00,54.26,54.37,54.24,54.34,493391.0,43.4796,43.5677,43.4635,43.5437,493391.0
2018-09-07 11:20:00,54.35,54.35,54.29,54.3,194415.0,43.5517,43.5517,43.5036,43.5116,194415.0
2018-09-07 11:25:00,54.31,54.34,54.27,54.34,311880.0,43.5196,43.5437,43.4876,43.5437,311880.0
2018-09-07 11:30:00,54.33,54.37,54.24,54.27,351416.0,43.5357,43.5677,43.4635,43.4876,351416.0
2018-09-07 11:35:00,54.28,54.39,54.28,54.39,527942.0,43.4956,43.5837,43.4956,43.5837,527942.0
2018-09-07 11:40:00,54.39,54.39,54.3,54.31,94596.0,43.5837,43.5837,43.5116,43.5196,94596.0
2018-09-07 11:45:00,54.3,54.31,54.27,54.29,77829.0,43.5116,43.5196,43.4876,43.5036,77829.0
2018-09-07 11:50:00,54.29,54.31,54.24,54.27,239640.0,43.5036,43.5196,43.4635,43.4876,239640.0
2018-09-07 11:55:00,54.27,54.27,54.24,54.26,109852.0,43.4876,43.4876,43.4635,43.4796,109852.0
2018-09-07 12:00:00,54.26,54.28,54.24,54.27,70244.0,43.4796,43.4956,43.4635,43.4876,70244.0
2018-09-07 12:05:00,54.28,54.28,54.15,54.22,301981.0,43.4956,43.4956,43.3914,43.4475,301981.0
2018-09-07 12:10:00,54.23,54.3,54.23,54.26,139796.0,43.4555,43.5116,43.4555,43.4796,139796.0
2018-09-07 12:15:00,54.26,54.33,54.23,54.26,154835.0,43.4796,43.5357,43.4555,43.4796,154835.0
2018-09-07 12:20:00,54.26,54.28,54.22,54.23,58248.0,43.4796,43.4956,43.4475,43.4555,58248.0
2018-09-07 12:25:00,54.23,54.28,54.21,54.28,94205.0,43.4555,43.4956,43.4395,43.4956,94205.0
2018-09-07 12:30:00,54.28,54.31,54.28,54.28,76745.0,43.4956,43.5196,43.4956,43.4956,76745.0
2018-09-07 12:35:00,54.28,54.28,54.25,54.27,21937.0,43.4956,43.4956,43.4715,43.4876,21937.0
2018-09-07 12:40:00,54.26,54.3,54.24,54.3,47889.0,43.4796,43.5116,43.4635,43.5116,47889.0
2018-09-07 12:45:00,54.3,54.31,54.21,54.22,96129.0,43.5116,43.5196,43.4395,43.4475,96129.0
2018-09-07 12:50:00,54.23,54.26,54.19,54.25,31054.0,43.4555,43.4796,43.4235,43.4715,31054.0
2018-09-07 12:55:00,54.24,54.26,54.22,54.22,77709.0,43.4635,43.4796,43.4475,43.4475,77709.0
2018-09-07 13:00:00,54.22,54.25,54.22,54.25,45636.0,43.4475,43.4715,43.4475,43.4715,45636.0
2018-09-07 13:05:00,54.25,54.28,54.24,54.24,91705.0,43.4715,43.4956,43.4635,43.4635,91705.0
2018-09-07 13:10:00,54.24,54.25,54.19,54.22,40644.0,43.4635,43.4715,43.4235,43.4475,40644.0
2018-09-07 13:15:00,54.22,54.23,54.21,54.22,70419.0,43.4475,43.4555,43.4395,43.4475,70419.0
2018-09-07 13:20:00,54.23,54.23,54.19,54.21,43067.0,43.4555,43.4555,43.4235,43.4395,43067.0
2018-09-07 13:25:00,54.21,54.21,54.17,54.18,39256.0,43.4395,43.4395,43.4074,43.4155,39256.0
2018-09-07 13:30:00,54.18,54.18,54.15,54.16,15709.0,43.4155,43.4155,43.3914,43.3994,15709.0
2018-09-07 13:35:00,54.17,54.18,54.14,54.15,38206.0,43.4074,43.4155,43.3834,43.3914,38206.0
2018-09-07 13:40:00,54.15,54.19,54.15,54.18,41649.0,43.3914,43.4235,43.3914,43.4155,41649.0
2018-09-07 13:45:00,54.17,54.18,54.15,54.18,43811.0,43.4074,43.4155,43.3914,43.4155,43811.0
2018-09-07 13:50:00,54.18,54.19,54.16,54.18,21446.0,43.4155,43.4235,43.3994,43.4155,21446.0
2018-09-07 13:55:00,54.18,54.2,54.17,54.2,35673.0,43.4155,43.4315,43.4074,43.4315,35673.0
2018-09-07 14:00:00,54.2,54.21,54.17,54.19,65231.0,43.4315,43.4395,43.4074,43.4235,65231.0
2018-09-07 14:05:00,54.18,54.19,54.13,54.14,42938.0,43.4155,43.4235,43.3754,43.3834,42938.0
2018-09-07 14:10:00,54.15,54.16,54.13,54.13,41946.0,43.3914,43.3994,43.3754,43.3754,41946.0
2018-09-07 14:15:00,54.14,54.16,54.12,54.13,78320.0,43.3834,43.3994,43.3674,43.3754,78320.0
2018-09-07 14:20:00,54.12,54.16,54.12,54.13,44370.0,43.3674,43.3994,43.3674,43.3754,44370.0
2018-09-07 14:25:00,54.13,54.13,54.09,54.12,65383.0,43.3754,43.3754,43.3433,43.3674,65383.0
2018-09-07 14:30:00,54.12,54.16,54.12,54.13,76958.0,43.3674,43.3994,43.3674,43.3754,76958.0
2018-09-07 14:35:00,54.13,54.13,54.11,54.12,21271.0,43.3754,43.3754,43.3594,43.3674,21271.0
2018-09-07 14:40:00,54.12,54.14,54.11,54.12,38470.0,43.3674,43.3834,43.3594,43.3674,38470.0
2018-09-07 14:45:00,54.12,54.13,54.09,54.11,72568.0,43.3674,43.3754,43.3433,43.3594,72568.0
2018-09-07 14:50:00,54.1,54.11,54.06,54.08,131627.0,43.3514,43.3594,43.3193,43.3353,131627.0
2018-09-07 14:55:00,54.07,54.08,54.05,54.07,144093.0,43.3273,43.3353,43.3113,43.3273,144093.0
2018-09-07 15:00:00,54.07,54.09,54.06,54.09,72119.0,43.3273,43.3433,43.3193,43.3433,72119.0
2018-09-07 15:05:00,54.08,54.1,54.08,54.09,136638.0,43.3353,43.3514,43.3353,43.3433,136638.0
2018-09-07 15:10:00,54.09,54.09,54.05,54.06,68627.0,43.3433,43.3433,43.3113,43.3193,68627.0
2018-09-07 15:15:00,54.06,54.07,54.05,54.06,66171.0,43.3193,43.3273,43.3113,43.3193,66171.0
2018-09-07 15:20:00,54.06,54.07,54.03,54.04,274272.0,43.3193,43.3273,43.2953,43.3033,274272.0
2018-09-07 15:25:00,54.05,54.09,54.04,54.09,165838.0,43.3113,43.3433,43.3033,43.3433,165838.0
2018-09-07 15:30:00,54.09,54.1,54.05,54.07,236856.0,43.3433,43.3514,43.3113,43.3273,236856.0
2018-09-07 15:35:00,54.08,54.09,54.05,54.07,121963.0,43.3353,43.3433,43.3113,43.3273,121963.0
2018-09-07 15:40:00,54.07,54.08,54.05,54.06,170692.0,43.3273,43.3353,43.3113,43.3193,170692.0
2018-09-07 15:45:00,54.06,54.07,54.04,54.07,179280.0,43.3193,43.3273,43.3033,43.3273,179280.0
2018-09-07 15:50:00,54.06,54.1,54.06,54.09,199142.0,43.3193,43.3514,43.3193,43.3433,199142.0
2018-09-07 15:55:00,54.1,54.16,54.08,54.1,831829.0,43.3514,43.3994,43.3353,43.3514,831829.0
2018-09-10 09:30:00,54.21,54.39,54.19,54.33,160086.0,43.4395,43.5837,43.4235,43.5357,160086.0
2018-09-10 09:35:00,54.33,54.35,54.27,54.28,204521.0,43.5357,43.5517,43.4876,43.4956,204521.0
2018-09-10 09:40:00,54.28,54.41,54.27,54.41,99037.0,43.4956,43.5998,43.4876,43.5998,99037.0
2018-09-10 09:45:00,54.42,54.53,54.41,54.47,196585.0,43.6078,43.6959,43.5998,43.6478,196585.0
2018-09-10 09:50:00,54.48,54.57,54.46,54.49,145684.0,43.6559,43.728,43.6398,43.6639,145684.0
2018-09-10 09:55:00,54.49,54.52,54.44,54.44,131992.0,43.6639,43.6879,43.6238,43.6238,131992.0
2018-09-10 10:00:00,54.43,54.49,54.42,54.45,384924.0,43.6158,43.6639,43.6078,43.6318,384924.0
2018-09-10 10:05:00,54.45,54.53,54.45,54.52,151884.0,43.6318,43.6959,43.6318,43.6879,151884.0
2018-09-10 10:10:00,54.52,54.54,54.47,54.47,269956.0,43.6879,43.7039,43.6478,43.6478,269956.0
2018-09-10 10:15:00,54.47,54.48,54.39,54.39,132262.0,43.6478,43.6559,43.5837,43.5837,132262.0
2018-09-10 10:20:00,54.39,54.42,54.36,54.41,85292.0,43.5837,43.6078,43.5597,43.5998,85292.0
2018-09-10 10:25:00,54.41,54.42,54.35,54.38,203855.0,43.5998,43.6078,43.5517,43.5757,203855.0
2018-09-10 10:30:00,54.37,54.38,54.34,54.36,38591.0,43.5677,43.5757,43.5437,43.5597,38591.0
2018-09-10 10:35:00,54.35,54.38,54.32,54.33,64550.0,43.5517,43.5757,43.5276,43.5357,64550.0
2018-09-10 10:40:00,54.34,54.36,54.32,54.33,32408.0,43.5437,43.5597,43.5276,43.5357,32408.0
2018-09-10 10:45:00,54.33,54.36,54.31,54.31,62393.0,43.5357,43.5597,43.5196,43.5196,62393.0
2018-09-10 10:50:00,54.31,54.35,54.31,54.32,39572.0,43.5196,43.5517,43.5196,43.5276,39572.0
2018-09-10 10:55:00,54.32,54.34,54.26,54.26,54949.0,43.5276,43.5437,43.4796,43.4796,54949.0
2018-09-10 11:00:00,54.27,54.32,54.27,54.29,68933.0,43.4876,43.5276,43.4876,43.5036,68933.0
2018-09-10 11:05:00,54.29,54.31,54.26,54.27,73876.0,43.5036,43.5196,43.4796,43.4876,73876.0
2018-09-10 11:10:00,54.26,54.26,54.2,54.25,77057.0,43.4796,43.4796,43.4315,43.4715,77057.0
2018-09-10 11:15:00,54.26,54.28,54.23,54.27,36269.0,43.4796,43.4956,43.4555,43.4876,36269.0
2018-09-10 11:20:00,54.27,54.3,54.25,54.3,50282.0,43.4876,43.5116,43.4715,43.5116,50282.0
2018-09-10 11:25:00,54.29,54.3,54.25,54.26,31307.0,43.5036,43.5116,43.4715,43.4796,31307.0
2018-09-10 11:30:00,54.26,54.28,54.24,54.25,79321.0,43.4796,43.4956,43.4635,43.4715,79321.0
2018-09-10 11:35:00,54.26,54.27,54.22,54.24,59880.0,43.4796,43.4876,43.4475,43.4635,59880.0
2018-09-10 11:40:00,54.24,54.24,54.2,54.21,41516.0,43.4635,43.4635,43.4315,43.4395,41516.0
2018-09-10 11:45:00,54.22,54.22,54.17,54.2,115749.0,43.4475,43.4475,43.4074,43.4315,115749.0
2018-09-10 11:50:00,54.2,54.25,54.17,54.25,38356.0,43.4315,43.4715,43.4074,43.4715,38356.0
2018-09-10 11:55:00,54.25,54.3,54.24,54.3,67258.0,43.4715,43.5116,43.4635,43.5116,67258.0
2018-09-10 12:00:00,54.3,54.34,54.29,54.33,47618.0,43.5116,43.5437,43.5036,43.5357,47618.0
2018-09-10 12:05:00,54.33,54.34,54.29,54.3,35689.0,43.5357,43.5437,43.5036,43.5116,35689.0
2018-09-10 12:10:00,54.3,54.31,54.28,54.31,19869.0,43.5116,43.5196,43.4956,43.5196,19869.0
2018-09-10 12:15:00,54.31,54.33,54.3,54.32,31382.0,43.5196,43.5357,43.5116,43.5276,31382.0
2018-09-10 12:20:00,54.31,54.33,54.3,54.3,144900.0,43.5196,43.5357,43.5116,43.5116,144900.0
2018-09-10 12:25:00,54.3,54.31,54.27,54.31,28321.0,43.5116,43.5196,43.4876,43.5196,28321.0
2018-09-10 12:30:00,54.31,54.32,54.28,54.28,57750.0,43.5196,43.5276,43.4956,43.4956,57750.0
2018-09-10 12:35:00,54.28,54.31,54.28,54.3,89931.0,43.4956,43.5196,43.4956,43.5116,89931.0
2018-09-10 12:40:00,54.31,54.31,54.28,54.3,75449.0,43.5196,43.5196,43.4956,43.5116,75449.0
2018-09-10 12:45:00,54.31,54.31,54.29,54.31,42523.0,43.5196,43.5196,43.5036,43.5196,42523.0
2018-09-10 12:50:00,54.31,54.36,54.3,54.36,158277.0,43.5196,43.5597,43.5116,43.5597,158277.0
2018-09-10 12:55:00,54.36,54.39,54.34,54.39,49579.0,43.5597,43.5837,43.5437,43.5837,49579.0
2018-09-10 13:00:00,54.38,54.42,54.38,54.41,45464.0,43.5757,43.6078,43.5757,43.5998,45464.0
2018-09-10 13:05:00,54.42,54.44,54.4,54.41,74522.0,43.6078,43.6238,43.5917,43.5998,74522.0
2018-09-10 13:10:00,54.42,54.45,54.41,54.45,32907.0,43.6078,43.6318,43.5998,43.6318,32907.0
2018-09-10 13:15:00,54.45,54.47,54.44,54.45,52389.0,43.6318,43.6478,43.6238,43.6318,52389.0
2018-09-10 13:20:00,54.46,54.48,54.45,54.48,85989.0,43.6398,43.6559,43.6318,43.6559,85989.0
2018-09-10 13:25:00,54.48,54.5,54.47,54.47,51721.0,43.6559,43.6719,43.6478,43.6478,51721.0
2018-09-10 13:30:00,54.48,54.5,54.47,54.5,48330.0,43.6559,43.6719,43.6478,43.6719,48330.0
2018-09-10 13:35:00,54.5,54.5,54.47,54.47,72393.0,43.6719,43.6719,43.6478,43.6478,72393.0
2018-09-10 13:40:00,54.47,54.48,54.44,54.45,29281.0,43.6478,43.6559,43.6238,43.6318,29281.0
2018-09-10 13:45:00,54.45,54.47,54.44,54.45,42886.0,43.6318,43.6478,43.6238,43.6318,42886.0
2018-09-10 13:50:00,54.46,54.48,54.45,54.48,33758.0,43.6398,43.6559,43.6318,43.6559,33758.0
2018-09-10 13:55:00,54.48,54.55,54.47,54.55,37412.0,43.6559,43.7119,43.6478,43.7119,37412.0
2018-09-10 14:00:00,54.55,54.57,54.53,54.55,58005.0,43.7119,43.728,43.6959,43.7119,58005.0
2018-09-10 14:05:00,54.55,54.59,54.55,54.55,90096.0,43.7119,43.744,43.7119,43.7119,90096.0
2018-09-10 14:10:00,54.55,54.57,54.53,54.57,27986.0,43.7119,43.728,43.6959,43.728,27986.0
2018-09-10 14:15:00,54.57,54.58,54.55,54.58,61671.0,43.728,43.736,43.7119,43.736,61671.0
2018-09-10 14:20:00,54.57,54.58,54.52,54.53,33285.0,43.728,43.736,43.6879,43.6959,33285.0
2018-09-10 14:25:00,54.53,54.55,54.49,54.51,151717.0,43.6959,43.7119,43.6639,43.6799,151717.0
2018-09-10 14:30:00,54.52,54.53,54.5,54.5,136483.0,43.6879,43.6959,43.6719,43.6719,136483.0
2018-09-10 14:35:00,54.51,54.51,54.49,54.5,35840.0,43.6799,43.6799,43.6639,43.6719,35840.0
2018-09-10 14:40:00,54.5,54.5,54.45,54.45,156917.0,43.6719,43.6719,43.6318,43.6318,156917.0
2018-09-10 14:45:00,54.44,54.46,54.44,54.46,41115.0,43.6238,43.6398,43.6238,43.6398,41115.0
2018-09-10 14:50:00,54.46,54.48,54.45,54.45,53133.0,43.6398,43.6559,43.6318,43.6318,53133.0
2018-09-10 14:55:00,54.45,54.47,54.44,54.45,34312.0,43.6318,43.6478,43.6238,43.6318,34312.0
2018-09-10 15:00:00,54.45,54.46,54.44,54.45,73622.0,43.6318,43.6398,43.6238,43.6318,73622.0
2018-09-10 15:05:00,54.45,54.51,54.44,54.5,98834.0,43.6318,43.6799,43.6238,43.6719,98834.0
2018-09-10 15:10:00,54.5,54.5,54.48,54.48,71608.0,43.6719,43.6719,43.6559,43.6559,71608.0
2018-09-10 15:15:00,54.48,54.49,54.45,54.46,86726.0,43.6559,43.6639,43.6318,43.6398,86726.0
2018-09-10 15:20:00,54.47,54.49,54.45,54.48,60005.0,43.6478,43.6639,43.6318,43.6559,60005.0
2018-09-10 15:25:00,54.48,54.49,54.45,54.47,140541.0,43.6559,43.6639,43.6318,43.6478,140541.0
2018-09-10 15:30:00,54.47,54.47,54.43,54.47,95221.0,43.6478,43.6478,43.6158,43.6478,95221.0
2018-09-10 15:35:00,54.47,54.47,54.42,54.43,117147.0,43.6478,43.6478,43.6078,43.6158,117147.0
2018-09-10 15:40:00,54.43,54.45,54.41,54.43,138851.0,43.6158,43.6318,43.5998,43.6158,138851.0
2018-09-10 15:45:00,54.43,54.43,54.4,54.41,124876.0,43.6158,43.6158,43.5917,43.5998,124876.0
2018-09-10 15:50:00,54.41,54.44,54.39,54.4,285687.0,43.5998,43.6238,43.5837,43.5917,285687.0
2018-09-10 15:55:00,54.4,54.41,54.38,54.38,675903.0,43.5917,43.5998,43.5757,43.5757,675903.0
2018-09-11 09:30:00,54.14,54.57,54.14,54.5,229271.0,43.3834,43.728,43.3834,43.6719,229271.0
2018-09-11 09:35:00,54.48,54.5,54.39,54.45,364978.0,43.6559,43.6719,43.5837,43.6318,364978.0
2018-09-11 09:40:00,54.44,54.51,54.43,54.47,235438.0,43.6238,43.6799,43.6158,43.6478,235438.0
2018-09-11 09:45:00,54.47,54.47,54.37,54.4,165069.0,43.6478,43.6478,43.5677,43.5917,165069.0
2018-09-11 09:50:00,54.4,54.43,54.35,54.4,153609.0,43.5917,43.6158,43.5517,43.5917,153609.0
2018-09-11 09:55:00,54.4,54.42,54.36,54.39,111051.0,43.5917,43.6078,43.5597,43.5837,111051.0
2018-09-11 10:00:00,54.4,54.44,54.35,54.38,137029.0,43.5917,43.6238,43.5517,43.5757,137029.0
2018-09-11 10:05:00,54.37,54.39,54.28,54.28,347183.0,43.5677,43.5837,43.4956,43.4956,347183.0
2018-09-11 10:10:00,54.27,54.33,54.26,54.3,62586.0,43.4876,43.5357,43.4796,43.5116,62586.0
2018-09-11 10:15:00,54.3,54.31,54.27,54.28,143259.0,43.5116,43.5196,43.4876,43.4956,143259.0
2018-09-11 10:20:00,54.28,54.36,54.26,54.31,101842.0,43.4956,43.5597,43.4796,43.5196,101842.0
2018-09-11 10:25:00,54.32,54.36,54.31,54.33,65187.0,43.5276,43.5597,43.5196,43.5357,65187.0
2018-09-11 10:30:00,54.33,54.4,54.33,54.4,75013.0,43.5357,43.5917,43.5357,43.5917,75013.0
2018-09-11 10:35:00,54.4,54.42,54.38,54.4,127409.0,43.5917,43.6078,43.5757,43.5917,127409.0
2018-09-11 10:40:00,54.4,54.4,54.36,54.4,99866.0,43.5917,43.5917,43.5597,43.5917,99866.0
2018-09-11 10:45:00,54.4,54.43,54.39,54.42,76581.0,43.5917,43.6158,43.5837,43.6078,76581.0
2018-09-11 10:50:00,54.43,54.45,54.42,54.44,47795.0,43.6158,43.6318,43.6078,43.6238,47795.0
2018-09-11 10:55:00,54.45,54.47,54.42,54.45,68704.0,43.6318,43.6478,43.6078,43.6318,68704.0
2018-09-11 11:00:00,54.45,54.46,54.4,54.41,69353.0,43.6318,43.6398,43.5917,43.5998,69353.0
2018-09-11 11:05:00,54.41,54.5,54.41,54.5,29541.0,43.5998,43.6719,43.5998,43.6719,29541.0
2018-09-11 11:10:00,54.49,54.49,54.44,54.48,90378.0,43.6639,43.6639,43.6238,43.6559,90378.0
2018-09-11 11:15:00,54.47,54.48,54.45,54.47,37584.0,43.6478,43.6559,43.6318,43.6478,37584.0
2018-09-11 11:20:00,54.47,54.48,54.45,54.46,148432.0,43.6478,43.6559,43.6318,43.6398,148432.0
2018-09-11 11:25:00,54.46,54.46,54.43,54.44,95971.0,43.6398,43.6398,43.6158,43.6238,95971.0
2018-09-11 11:30:00,54.44,54.46,54.43,54.44,127416.0,43.6238,43.6398,43.6158,43.6238,127416.0
2018-09-11 11:35:00,54.43,54.44,54.37,54.38,93414.0,43.6158,43.6238,43.5677,43.5757,93414.0
2018-09-11 11:40:00,54.38,54.38,54.32,54.34,60103.0,43.5757,43.5757,43.5276,43.5437,60103.0
2018-09-11 11:45:00,54.33,54.39,54.33,54.34,151571.0,43.5357,43.5837,43.5357,43.5437,151571.0
2018-09-11 11:50:00,54.33,54.34,54.31,54.32,88819.0,43.5357,43.5437,43.5196,43.5276,88819.0
2018-09-11 11:55:00,54.32,54.32,54.3,54.32,116095.0,43.5276,43.5276,43.5116,43.5276,116095.0
2018-09-11 12:00:00,54.32,54.32,54.28,54.29,106948.0,43.5276,43.5276,43.4956,43.5036,106948.0
2018-09-11 12:05:00,54.28,54.3,54.26,54.28,171558.0,43.4956,43.5116,43.4796,43.4956,171558.0
2018-09-11 12:10:00,54.27,54.3,54.27,54.3,64427.0,43.4876,43.5116,43.4876,43.5116,64427.0
2018-09-11 12:15:00,54.29,54.3,54.25,54.25,97039.0,43.5036,43.5116,43.4715,43.4715,97039.0
2018-09-11 12:20:00,54.26,54.26,54.24,54.25,24846.0,43.4796,43.4796,43.4635,43.4715,24846.0
2018-09-11 12:25:00,54.24,54.24,54.19,54.2,62804.0,43.4635,43.4635,43.4235,43.4315,62804.0
2018-09-11 12:30:00,54.19,54.2,54.12,54.12,128906.0,43.4235,43.4315,43.3674,43.3674,128906.0
2018-09-11 12:35:00,54.13,54.19,54.12,54.19,85056.0,43.3754,43.4235,43.3674,43.4235,85056.0
2018-09-11 12:40:00,54.19,54.21,54.18,54.19,38076.0,43.4235,43.4395,43.4155,43.4235,38076.0
2018-09-11 12:45:00,54.19,54.22,54.18,54.21,26374.0,43.4235,43.4475,43.4155,43.4395,26374.0
2018-09-11 12:50:00,54.22,54.22,54.2,54.22,65947.0,43.4475,43.4475,43.4315,43.4475,65947.0
2018-09-11 12:55:00,54.21,54.22,54.18,54.19,44088.0,43.4395,43.4475,43.4155,43.4235,44088.0
2018-09-11 13:00:00,54.19,54.2,54.15,54.15,99648.0,43.4235,43.4315,43.3914,43.3914,99648.0
2018-09-11 13:05:00,54.15,54.15,54.13,54.13,45889.0,43.3914,43.3914,43.3754,43.3754,45889.0
2018-09-11 13:10:00,54.13,54.2,54.12,54.18,57714.0,43.3754,43.4315,43.3674,43.4155,57714.0
2018-09-11 13:15:00,54.17,54.19,54.17,54.19,29161.0,43.4074,43.4235,43.4074,43.4235,29161.0
2018-09-11 13:20:00,54.18,54.24,54.18,54.23,62571.0,43.4155,43.4635,43.4155,43.4555,62571.0
2018-09-11 13:25:00,54.23,54.23,54.17,54.2,222248.0,43.4555,43.4555,43.4074,43.4315,222248.0
2018-09-11 13:30:00,54.2,54.21,54.15,54.16,89374.0,43.4315,43.4395,43.3914,43.3994,89374.0
2018-09-11 13:35:00,54.16,54.21,54.16,54.18,51685.0,43.3994,43.4395,43.3994,43.4155,51685.0
2018-09-11 13:40:00,54.18,54.18,54.14,54.16,75553.0,43.4155,43.4155,43.3834,43.3994,75553.0
2018-09-11 13:45:00,54.17,54.18,54.12,54.13,63716.0,43.4074,43.4155,43.3674,43.3754,63716.0
2018-09-11 13:50:00,54.13,54.17,54.12,54.17,103442.0,43.3754,43.4074,43.3674,43.4074,103442.0
2018-09-11 13:55:00,54.18,54.2,54.15,54.16,66898.0,43.4155,43.4315,43.3914,43.3994,66898.0
2018-09-11 14:00:00,54.16,54.2,54.16,54.19,47858.0,43.3994,43.4315,43.3994,43.4235,47858.0
2018-09-11 14:05:00,54.2,54.22,54.2,54.2,36843.0,43.4315,43.4475,43.4315,43.4315,36843.0
2018-09-11 14:10:00,54.21,54.24,54.19,54.23,43281.0,43.4395,43.4635,43.4235,43.4555,43281.0
2018-09-11 14:15:00,54.24,54.25,54.21,54.25,38333.0,43.4635,43.4715,43.4395,43.4715,38333.0
2018-09-11 14:20:00,54.24,54.26,54.23,54.24,46995.0,43.4635,43.4796,43.4555,43.4635,46995.0
2018-09-11 14:25:00,54.23,54.28,54.22,54.28,48795.0,43.4555,43.4956,43.4475,43.4956,48795.0
2018-09-11 14:30:00,54.28,54.28,54.25,54.27,42169.0,43.4956,43.4956,43.4715,43.4876,42169.0
2018-09-11 14:35:00,54.27,54.31,54.27,54.28,101911.0,43.4876,43.5196,43.4876,43.4956,101911.0
2018-09-11 14:40:00,54.28,54.29,54.25,54.28,55923.0,43.4956,43.5036,43.4715,43.4956,55923.0
2018-09-11 14:45:00,54.29,54.29,54.26,54.26,57392.0,43.5036,43.5036,43.4796,43.4796,57392.0
2018-09-11 14:50:00,54.26,54.31,54.26,54.3,54559.0,43.4796,43.5196,43.4796,43.5116,54559.0
2018-09-11 14:55:00,54.3,54.33,54.28,54.31,50728.0,43.5116,43.5357,43.4956,43.5196,50728.0
2018-09-11 15:00:00,54.32,54.34,54.31,54.33,70744.0,43.5276,43.5437,43.5196,43.5357,70744.0
2018-09-11 15:05:00,54.33,54.38,54.32,54.38,109948.0,43.5357,43.5757,43.5276,43.5757,109948.0
2018-09-11 15:10:00,54.38,54.39,54.32,54.32,83463.0,43.5757,43.5837,43.5276,43.5276,83463.0
2018-09-11 15:15:00,54.33,54.35,54.31,54.35,87002.0,43.5357,43.5517,43.5196,43.5517,87002.0
2018-09-11 15:20:00,54.35,54.36,54.28,54.3,173838.0,43.5517,43.5597,43.4956,43.5116,173838.0
2018-09-11 15:25:00,54.3,54.31,54.28,54.29,76164.0,43.5116,43.5196,43.4956,43.5036,76164.0
2018-09-11 15:30:00,54.28,54.28,54.24,54.25,105231.0,43.4956,43.4956,43.4635,43.4715,105231.0
2018-09-11 15:35:00,54.25,54.25,54.2,54.22,198672.0,43.4715,43.4715,43.4315,43.4475,198672.0
2018-09-11 15:40:00,54.22,54.24,54.2,54.23,157621.0,43.4475,43.4635,43.4315,43.4555,157621.0
2018-09-11 15:45:00,54.23,54.23,54.19,54.19,147302.0,43.4555,43.4555,43.4235,43.4235,147302.0
2018-09-11 15:50:00,54.19,54.21,54.17,54.21,230172.0,43.4235,43.4395,43.4074,43.4395,230172.0
2018-09-11 15:55:00,54.21,54.23,54.2,54.21,702478.0,43.4395,43.4555,43.4315,43.4395,702478.0
2018-09-12 09:30:00,54.22,54.25,54.06,54.14,167721.0,43.4475,43.4715,43.3193,43.3834,167721.0
2018-09-12 09:35:00,54.15,54.22,54.11,54.18,299555.0,43.3914,43.4475,43.3594,43.4155,299555.0
2018-09-12 09:40:00,54.18,54.18,54.07,54.1,156197.0,43.4155,43.4155,43.3273,43.3514,156197.0
2018-09-12 09:45:00,54.11,54.18,54.09,54.14,147547.0,43.3594,43.4155,43.3433,43.3834,147547.0
2018-09-12 09:50:00,54.14,54.2,54.1,54.17,210314.0,43.3834,43.4315,43.3514,43.4074,210314.0
2018-09-12 09:55:00,54.17,54.21,54.11,54.12,115391.0,43.4074,43.4395,43.3594,43.3674,115391.0
2018-09-12 10:00:00,54.12,54.14,54.09,54.14,127057.0,43.3674,43.3834,43.3433,43.3834,127057.0
2018-09-12 10:05:00,54.14,54.15,54.1,54.11,74935.0,43.3834,43.3914,43.3514,43.3594,74935.0
2018-09-12 10:10:00,54.11,54.15,54.1,54.13,154432.0,43.3594,43.3914,43.3514,43.3754,154432.0
2018-09-12 10:15:00,54.13,54.22,54.12,54.18,272737.0,43.3754,43.4475,43.3674,43.4155,272737.0
2018-09-12 10:20:00,54.18,54.28,54.18,54.27,108384.0,43.4155,43.4956,43.4155,43.4876,108384.0
2018-09-12 10:25:00,54.27,54.34,54.27,54.34,176069.0,43.4876,43.5437,43.4876,43.5437,176069.0
2018-09-12 10:30:00,54.35,54.52,54.34,54.51,147308.0,43.5517,43.6879,43.5437,43.6799,147308.0
2018-09-12 10:35:00,54.52,54.52,54.41,54.42,353377.0,43.6879,43.6879,43.5998,43.6078,353377.0
2018-09-12 10:40:00,54.42,54.43,54.33,54.35,418396.0,43.6078,43.6158,43.5357,43.5517,418396.0
2018-09-12 10:45:00,54.35,54.41,54.34,54.4,150378.0,43.5517,43.5998,43.5437,43.5917,150378.0
2018-09-12 10:50:00,54.41,54.41,54.33,54.33,104565.0,43.5998,43.5998,43.5357,43.5357,104565.0
2018-09-12 10:55:00,54.33,54.4,54.32,54.4,61085.0,43.5357,43.5917,43.5276,43.5917,61085.0
2018-09-12 11:00:00,54.4,54.41,54.27,54.28,93615.0,43.5917,43.5998,43.4876,43.4956,93615.0
2018-09-12 11:05:00,54.28,54.29,54.26,54.27,91345.0,43.4956,43.5036,43.4796,43.4876,91345.0
2018-09-12 11:10:00,54.27,54.36,54.22,54.22,225460.0,43.4876,43.5597,43.4475,43.4475,225460.0
2018-09-12 11:15:00,54.22,54.24,54.15,54.17,431584.0,43.4475,43.4635,43.3914,43.4074,431584.0
2018-09-12 11:20:00,54.16,54.2,54.11,54.12,130006.0,43.3994,43.4315,43.3594,43.3674,130006.0
2018-09-12 11:25:00,54.12,54.16,54.11,54.14,70448.0,43.3674,43.3994,43.3594,43.3834,70448.0
2018-09-12 11:30:00,54.15,54.17,54.08,54.12,59435.0,43.3914,43.4074,43.3353,43.3674,59435.0
2018-09-12 11:35:00,54.12,54.2,54.12,54.2,130481.0,43.3674,43.4315,43.3674,43.4315,130481.0
2018-09-12 11:40:00,54.2,54.25,54.19,54.24,75886.0,43.4315,43.4715,43.4235,43.4635,75886.0
2018-09-12 11:45:00,54.24,54.3,54.23,54.29,136778.0,43.4635,43.5116,43.4555,43.5036,136778.0
2018-09-12 11:50:00,54.29,54.33,54.25,54.28,188602.0,43.5036,43.5357,43.4715,43.4956,188602.0
2018-09-12 11:55:00,54.27,54.3,54.23,54.26,187239.0,43.4876,43.5116,43.4555,43.4796,187239.0
2018-09-12 12:00:00,54.26,54.26,54.2,54.23,51647.0,43.4796,43.4796,43.4315,43.4555,51647.0
2018-09-12 12:05:00,54.23,54.23,54.17,54.18,209192.0,43.4555,43.4555,43.4074,43.4155,209192.0
2018-09-12 12:10:00,54.19,54.19,54.15,54.16,44768.0,43.4235,43.4235,43.3914,43.3994,44768.0
2018-09-12 12:15:00,54.16,54.17,54.14,54.14,56799.0,43.3994,43.4074,43.3834,43.3834,56799.0
2018-09-12 12:20:00,54.14,54.15,54.12,54.14,52368.0,43.3834,43.3914,43.3674,43.3834,52368.0
2018-09-12 12:25:00,54.13,54.15,54.11,54.13,39978.0,43.3754,43.3914,43.3594,43.3754,39978.0
2018-09-12 12:30:00,54.13,54.16,54.13,54.15,65320.0,43.3754,43.3994,43.3754,43.3914,65320.0
2018-09-12 12:35:00,54.14,54.16,54.12,54.13,246504.0,43.3834,43.3994,43.3674,43.3754,246504.0
2018-09-12 12:40:00,54.13,54.15,54.11,54.14,52746.0,43.3754,43.3914,43.3594,43.3834,52746.0
2018-09-12 12:45:00,54.13,54.15,54.12,54.14,28918.0,43.3754,43.3914,43.3674,43.3834,28918.0
2018-09-12 12:50:00,54.14,54.16,54.12,54.14,38221.0,43.3834,43.3994,43.3674,43.3834,38221.0
2018-09-12 12:55:00,54.13,54.17,54.13,54.16,39984.0,43.3754,43.4074,43.3754,43.3994,39984.0
2018-09-12 13:00:00,54.16,54.18,54.15,54.18,38292.0,43.3994,43.4155,43.3914,43.4155,38292.0
2018-09-12 13:05:00,54.17,54.18,54.14,54.15,60816.0,43.4074,43.4155,43.3834,43.3914,60816.0
2018-09-12 13:10:00,54.14,54.15,54.13,54.15,22573.0,43.3834,43.3914,43.3754,43.3914,22573.0
2018-09-12 13:15:00,54.14,54.15,54.12,54.15,33911.0,43.3834,43.3914,43.3674,43.3914,33911.0
2018-09-12 13:20:00,54.14,54.17,54.13,54.16,36569.0,43.3834,43.4074,43.3754,43.3994,36569.0
2018-09-12 13:25:00,54.15,54.15,54.13,54.14,37471.0,43.3914,43.3914,43.3754,43.3834,37471.0
2018-09-12 13:30:00,54.14,54.17,54.13,54.15,56797.0,43.3834,43.4074,43.3754,43.3914,56797.0
2018-09-12 13:35:00,54.15,54.15,54.12,54.13,11808.0,43.3914,43.3914,43.3674,43.3754,11808.0
2018-09-12 13:40:00,54.13,54.17,54.12,54.16,76996.0,43.3754,43.4074,43.3674,43.3994,76996.0
2018-09-12 13:45:00,54.17,54.19,54.17,54.18,72990.0,43.4074,43.4235,43.4074,43.4155,72990.0
2018-09-12 13:50:00,54.17,54.18,54.16,54.17,85035.0,43.4074,43.4155,43.3994,43.4074,85035.0
2018-09-12 13:55:00,54.17,54.21,54.17,54.2,123158.0,43.4074,43.4395,43.4074,43.4315,123158.0
2018-09-12 14:00:00,54.21,54.22,54.17,54.2,157097.0,43.4395,43.4475,43.4074,43.4315,157097.0
2018-09-12 14:05:00,54.21,54.23,54.19,54.23,124781.0,43.4395,43.4555,43.4235,43.4555,124781.0
2018-09-12 14:10:00,54.23,54.25,54.21,54.25,90684.0,43.4555,43.4715,43.4395,43.4715,90684.0
2018-09-12 14:15:00,54.25,54.25,54.21,54.23,23125.0,43.4715,43.4715,43.4395,43.4555,23125.0
2018-09-12 14:20:00,54.23,54.23,54.19,54.2,29828.0,43.4555,43.4555,43.4235,43.4315,29828.0
2018-09-12 14:25:00,54.2,54.21,54.17,54.18,27354.0,43.4315,43.4395,43.4074,43.4155,27354.0
2018-09-12 14:30:00,54.17,54.19,54.17,54.19,32129.0,43.4074,43.4235,43.4074,43.4235,32129.0
2018-09-12 14:35:00,54.19,54.2,54.16,54.16,90669.0,43.4235,43.4315,43.3994,43.3994,90669.0
2018-09-12 14:40:00,54.16,54.19,54.15,54.18,134752.0,43.3994,43.4235,43.3914,43.4155,134752.0
2018-09-12 14:45:00,54.19,54.22,54.18,54.22,43714.0,43.4235,43.4475,43.4155,43.4475,43714.0
2018-09-12 14:50:00,54.22,54.22,54.2,54.21,17230.0,43.4475,43.4475,43.4315,43.4395,17230.0
2018-09-12 14:55:00,54.21,54.25,54.2,54.23,94630.0,43.4395,43.4715,43.4315,43.4555,94630.0
2018-09-12 15:00:00,54.24,54.26,54.23,54.26,71611.0,43.4635,43.4796,43.4555,43.4796,71611.0
2018-09-12 15:05:00,54.26,54.26,54.22,54.25,83047.0,43.4796,43.4796,43.4475,43.4715,83047.0
2018-09-12 15:10:00,54.25,54.25,54.22,54.25,56050.0,43.4715,43.4715,43.4475,43.4715,56050.0
2018-09-12 15:15:00,54.25,54.25,54.22,54.23,61228.0,43.4715,43.4715,43.4475,43.4555,61228.0
2018-09-12 15:20:00,54.23,54.24,54.22,54.23,52626.0,43.4555,43.4635,43.4475,43.4555,52626.0
2018-09-12 15:25:00,54.22,54.23,54.21,54.22,83535.0,43.4475,43.4555,43.4395,43.4475,83535.0
2018-09-12 15:30:00,54.22,54.25,54.2,54.2,164253.0,43.4475,43.4715,43.4315,43.4315,164253.0
2018-09-12 15:35:00,54.2,54.25,54.2,54.25,134405.0,43.4315,43.4715,43.4315,43.4715,134405.0
2018-09-12 15:40:00,54.24,54.25,54.22,54.23,88263.0,43.4635,43.4715,43.4475,43.4555,88263.0
2018-09-12 15:45:00,54.24,54.24,54.18,54.19,132306.0,43.4635,43.4635,43.4155,43.4235,132306.0
2018-09-12 15:50:00,54.19,54.2,54.15,54.16,236210.0,43.4235,43.4315,43.3914,43.3994,236210.0
2018-09-12 15:55:00,54.16,54.18,54.14,54.16,682734.0,43.3994,43.4155,43.3834,43.3994,682734.0
2018-09-13 09:30:00,54.16,54.25,54.0,54.01,219598.0,43.3994,43.4715,43.2712,43.2792,219598.0
2018-09-13 09:35:00,54.01,54.02,53.9,54.01,203828.0,43.2792,43.2872,43.1911,43.2792,203828.0
2018-09-13 09:40:00,54.01,54.03,53.93,53.96,158982.0,43.2792,43.2953,43.2151,43.2392,158982.0
2018-09-13 09:45:00,53.97,54.09,53.93,54.05,176936.0,43.2472,43.3433,43.2151,43.3113,176936.0
2018-09-13 09:50:00,54.05,54.13,54.04,54.12,157437.0,43.3113,43.3754,43.3033,43.3674,157437.0
2018-09-13 09:55:00,54.12,54.15,54.08,54.1,86319.0,43.3674,43.3914,43.3353,43.3514,86319.0
2018-09-13 10:00:00,54.1,54.13,54.02,54.05,230123.0,43.3514,43.3754,43.2872,43.3113,230123.0
2018-09-13 10:05:00,54.06,54.12,54.04,54.04,122476.0,43.3193,43.3674,43.3033,43.3033,122476.0
2018-09-13 10:10:00,54.04,54.08,54.01,54.06,147178.0,43.3033,43.3353,43.2792,43.3193,147178.0
2018-09-13 10:15:00,54.06,54.18,54.03,54.17,287509.0,43.3193,43.4155,43.2953,43.4074,287509.0
2018-09-13 10:20:00,54.18,54.29,54.17,54.29,143830.0,43.4155,43.5036,43.4074,43.5036,143830.0
2018-09-13 10:25:00,54.29,54.36,54.24,54.36,226253.0,43.5036,43.5597,43.4635,43.5597,226253.0
2018-09-13 10:30:00,54.35,54.38,54.23,54.26,407527.0,43.5517,43.5757,43.4555,43.4796,407527.0
2018-09-13 10:35:00,54.25,54.28,54.23,54.26,221080.0,43.4715,43.4956,43.4555,43.4796,221080.0
2018-09-13 10:40:00,54.26,54.32,54.26,54.28,198844.0,43.4796,43.5276,43.4796,43.4956,198844.0
2018-09-13 10:45:00,54.28,54.31,54.24,54.31,81812.0,43.4956,43.5196,43.4635,43.5196,81812.0
2018-09-13 10:50:00,54.31,54.35,54.3,54.31,120086.0,43.5196,43.5517,43.5116,43.5196,120086.0
2018-09-13 10:55:00,54.3,54.34,54.27,54.32,133103.0,43.5116,43.5437,43.4876,43.5276,133103.0
2018-09-13 11:00:00,54.32,54.38,54.32,54.37,79947.0,43.5276,43.5757,43.5276,43.5677,79947.0
2018-09-13 11:05:00,54.37,54.37,54.26,54.27,76565.0,43.5677,43.5677,43.4796,43.4876,76565.0
2018-09-13 11:10:00,54.27,54.37,54.27,54.37,52068.0,43.4876,43.5677,43.4876,43.5677,52068.0
2018-09-13 11:15:00,54.38,54.41,54.35,54.4,139322.0,43.5757,43.5998,43.5517,43.5917,139322.0
2018-09-13 11:20:00,54.39,54.41,54.36,54.37,73257.0,43.5837,43.5998,43.5597,43.5677,73257.0
2018-09-13 11:25:00,54.38,54.41,54.36,54.37,63105.0,43.5757,43.5998,43.5597,43.5677,63105.0
2018-09-13 11:30:00,54.36,54.37,54.33,54.34,278815.0,43.5597,43.5677,43.5357,43.5437,278815.0
2018-09-13 11:35:00,54.34,54.35,54.31,54.33,41444.0,43.5437,43.5517,43.5196,43.5357,41444.0
2018-09-13 11:40:00,54.33,54.34,54.3,54.32,55005.0,43.5357,43.5437,43.5116,43.5276,55005.0
2018-09-13 11:45:00,54.32,54.38,54.31,54.37,81478.0,43.5276,43.5757,43.5196,43.5677,81478.0
2018-09-13 11:50:00,54.37,54.38,54.34,54.37,64310.0,43.5677,43.5757,43.5437,43.5677,64310.0
2018-09-13 11:55:00,54.38,54.41,54.37,54.39,45551.0,43.5757,43.5998,43.5677,43.5837,45551.0
2018-09-13 12:00:00,54.4,54.41,54.37,54.4,68737.0,43.5917,43.5998,43.5677,43.5917,68737.0
2018-09-13 12:05:00,54.39,54.45,54.39,54.44,41483.0,43.5837,43.6318,43.5837,43.6238,41483.0
2018-09-13 12:10:00,54.45,54.46,54.43,54.46,38462.0,43.6318,43.6398,43.6158,43.6398,38462.0
2018-09-13 12:15:00,54.46,54.49,54.45,54.45,46138.0,43.6398,43.6639,43.6318,43.6318,46138.0
2018-09-13 12:20:00,54.44,54.5,54.44,54.5,50721.0,43.6238,43.6719,43.6238,43.6719,50721.0
2018-09-13 12:25:00,54.49,54.51,54.48,54.5,44610.0,43.6639,43.6799,43.6559,43.6719,44610.0
2018-09-13 12:30:00,54.5,54.52,54.46,54.47,23943.0,43.6719,43.6879,43.6398,43.6478,23943.0
2018-09-13 12:35:00,54.47,54.48,54.45,54.46,39245.0,43.6478,43.6559,43.6318,43.6398,39245.0
2018-09-13 12:40:00,54.46,54.48,54.41,54.47,712773.0,43.6398,43.6559,43.5998,43.6478,712773.0
2018-09-13 12:45:00,54.47,54.48,54.45,54.45,77461.0,43.6478,43.6559,43.6318,43.6318,77461.0
2018-09-13 12:50:00,54.45,54.49,54.43,54.48,59258.0,43.6318,43.6639,43.6158,43.6559,59258.0
2018-09-13 12:55:00,54.48,54.49,54.47,54.48,59363.0,43.6559,43.6639,43.6478,43.6559,59363.0
2018-09-13 13:00:00,54.48,54.51,54.48,54.51,43556.0,43.6559,43.6799,43.6559,43.6799,43556.0
2018-09-13 13:05:00,54.5,54.5,54.47,54.49,29579.0,43.6719,43.6719,43.6478,43.6639,29579.0
2018-09-13 13:10:00,54.48,54.5,54.46,54.46,47646.0,43.6559,43.6719,43.6398,43.6398,47646.0
2018-09-13 13:15:00,54.45,54.48,54.45,54.46,38382.0,43.6318,43.6559,43.6318,43.6398,38382.0
2018-09-13 13:20:00,54.46,54.5,54.45,54.49,17905.0,43.6398,43.6719,43.6318,43.6639,17905.0
2018-09-13 13:25:00,54.49,54.49,54.46,54.48,39360.0,43.6639,43.6639,43.6398,43.6559,39360.0
2018-09-13 13:30:00,54.48,54.48,54.45,54.47,39172.0,43.6559,43.6559,43.6318,43.6478,39172.0
2018-09-13 13:35:00,54.46,54.48,54.45,54.47,23531.0,43.6398,43.6559,43.6318,43.6478,23531.0
2018-09-13 13:40:00,54.46,54.49,54.46,54.49,25490.0,43.6398,43.6639,43.6398,43.6639,25490.0
2018-09-13 13:45:00,54.49,54.52,54.49,54.52,33950.0,43.6639,43.6879,43.6639,43.6879,33950.0
2018-09-13 13:50:00,54.52,54.52,54.48,54.48,29730.0,43.6879,43.6879,43.6559,43.6559,29730.0
2018-09-13 13:55:00,54.48,54.49,54.46,54.48,55271.0,43.6559,43.6639,43.6398,43.6559,55271.0
2018-09-13 14:00:00,54.48,54.49,54.45,54.47,78412.0,43.6559,43.6639,43.6318,43.6478,78412.0
2018-09-13 14:05:00,54.47,54.51,54.46,54.5,60993.0,43.6478,43.6799,43.6398,43.6719,60993.0
2018-09-13 14:10:00,54.51,54.54,54.5,54.52,97364.0,43.6799,43.7039,43.6719,43.6879,97364.0
2018-09-13 14:15:00,54.52,54.57,54.5,54.56,79090.0,43.6879,43.728,43.6719,43.72,79090.0
2018-09-13 14:20:00,54.56,54.57,54.55,54.55,41675.0,43.72,43.728,43.7119,43.7119,41675.0
2018-09-13 14:25:00,54.55,54.56,54.49,54.51,106544.0,43.7119,43.72,43.6639,43.6799,106544.0
2018-09-13 14:30:00,54.51,54.54,54.51,54.54,37027.0,43.6799,43.7039,43.6799,43.7039,37027.0
2018-09-13 14:35:00,54.53,54.54,54.52,54.53,65573.0,43.6959,43.7039,43.6879,43.6959,65573.0
2018-09-13 14:40:00,54.53,54.56,54.52,54.55,33497.0,43.6959,43.72,43.6879,43.7119,33497.0
2018-09-13 14:45:00,54.55,54.55,54.51,54.55,37374.0,43.7119,43.7119,43.6799,43.7119,37374.0
2018-09-13 14:50:00,54.55,54.57,54.53,54.56,21254.0,43.7119,43.728,43.6959,43.72,21254.0
2018-09-13 14:55:00,54.55,54.61,54.55,54.59,274899.0,43.7119,43.76,43.7119,43.744,274899.0
2018-09-13 15:00:00,54.58,54.59,54.56,54.58,92039.0,43.736,43.744,43.72,43.736,92039.0
2018-09-13 15:05:00,54.58,54.59,54.56,54.58,72999.0,43.736,43.744,43.72,43.736,72999.0
2018-09-13 15:10:00,54.58,54.59,54.57,54.58,42046.0,43.736,43.744,43.728,43.736,42046.0
2018-09-13 15:15:00,54.58,54.59,54.57,54.57,60647.0,43.736,43.744,43.728,43.728,60647.0
2018-09-13 15:20:00,54.58,54.61,54.57,54.6,139423.0,43.736,43.76,43.728,43.752,139423.0
2018-09-13 15:25:00,54.6,54.6,54.58,54.59,65565.0,43.752,43.752,43.736,43.744,65565.0
2018-09-13 15:30:00,54.59,54.61,54.57,54.6,105154.0,43.744,43.76,43.728,43.752,105154.0
2018-09-13 15:35:00,54.6,54.6,54.56,54.57,69284.0,43.752,43.752,43.72,43.728,69284.0
2018-09-13 15:40:00,54.57,54.58,54.54,54.56,115558.0,43.728,43.736,43.7039,43.72,115558.0
2018-09-13 15:45:00,54.56,54.58,54.55,54.58,173422.0,43.72,43.736,43.7119,43.736,173422.0
2018-09-13 15:50:00,54.58,54.59,54.56,54.57,175678.0,43.736,43.744,43.72,43.728,175678.0
2018-09-13 15:55:00,54.57,54.6,54.56,54.6,367351.0,43.728,43.752,43.72,43.752,367351.0
2018-09-14 09:30:00,54.34,54.42,54.22,54.3,483141.0,43.5437,43.6078,43.4475,43.5116,483141.0
2018-09-14 09:35:00,54.3,54.3,54.12,54.13,617872.0,43.5116,43.5116,43.3674,43.3754,617872.0
2018-09-14 09:40:00,54.13,54.16,54.01,54.02,416874.0,43.3754,43.3994,43.2792,43.2872,416874.0
2018-09-14 09:45:00,54.02,54.07,54.0,54.03,419485.0,43.2872,43.3273,43.2712,43.2953,419485.0
2018-09-14 09:50:00,54.03,54.06,53.91,53.91,236735.0,43.2953,43.3193,43.1991,43.1991,236735.0
2018-09-14 09:55:00,53.91,53.97,53.89,53.95,126973.0,43.1991,43.2472,43.1831,43.2312,126973.0
2018-09-14 10:00:00,53.95,53.97,53.89,53.96,507488.0,43.2312,43.2472,43.1831,43.2392,507488.0
2018-09-14 10:05:00,53.96,53.97,53.92,53.96,165629.0,43.2392,43.2472,43.2071,43.2392,165629.0
2018-09-14 10:10:00,53.97,54.0,53.93,54.0,132415.0,43.2472,43.2712,43.2151,43.2712,132415.0
2018-09-14 10:15:00,54.0,54.0,53.84,53.88,455845.0,43.2712,43.2712,43.143,43.1751,455845.0
2018-09-14 10:20:00,53.88,53.92,53.86,53.91,270123.0,43.1751,43.2071,43.159,43.1991,270123.0
2018-09-14 10:25:00,53.91,53.97,53.9,53.94,312987.0,43.1991,43.2472,43.1911,43.2231,312987.0
2018-09-14 10:30:00,53.94,54.0,53.93,53.98,142592.0,43.2231,43.2712,43.2151,43.2552,142592.0
2018-09-14 10:35:00,53.98,53.99,53.93,53.98,174386.0,43.2552,43.2632,43.2151,43.2552,174386.0
2018-09-14 10:40:00,53.98,54.06,53.97,54.04,233638.0,43.2552,43.3193,43.2472,43.3033,233638.0
2018-09-14 10:45:00,54.04,54.1,54.03,54.04,199912.0,43.3033,43.3514,43.2953,43.3033,199912.0
2018-09-14 10:50:00,54.04,54.12,54.03,54.12,349834.0,43.3033,43.3674,43.2953,43.3674,349834.0
2018-09-14 10:55:00,54.11,54.16,54.09,54.12,162670.0,43.3594,43.3994,43.3433,43.3674,162670.0
2018-09-14 11:00:00,54.12,54.21,54.12,54.19,231959.0,43.3674,43.4395,43.3674,43.4235,231959.0
2018-09-14 11:05:00,54.2,54.2,54.15,54.19,117973.0,43.4315,43.4315,43.3914,43.4235,117973.0
2018-09-14 11:10:00,54.19,54.19,54.14,54.14,127595.0,43.4235,43.4235,43.3834,43.3834,127595.0
2018-09-14 11:15:00,54.14,54.2,54.13,54.19,68895.0,43.3834,43.4315,43.3754,43.4235,68895.0
2018-09-14 11:20:00,54.18,54.2,54.15,54.18,106875.0,43.4155,43.4315,43.3914,43.4155,106875.0
2018-09-14 11:25:00,54.17,54.21,54.14,54.15,86581.0,43.4074,43.4395,43.3834,43.3914,86581.0
2018-09-14 11:30:00,54.16,54.22,54.14,54.21,100679.0,43.3994,43.4475,43.3834,43.4395,100679.0
2018-09-14 11:35:00,54.21,54.21,54.16,54.19,92226.0,43.4395,43.4395,43.3994,43.4235,92226.0
2018-09-14 11:40:00,54.19,54.21,54.19,54.21,98625.0,43.4235,43.4395,43.4235,43.4395,98625.0
2018-09-14 11:45:00,54.21,54.22,54.17,54.21,73507.0,43.4395,43.4475,43.4074,43.4395,73507.0
2018-09-14 11:50:00,54.21,54.24,54.19,54.23,37770.0,43.4395,43.4635,43.4235,43.4555,37770.0
2018-09-14 11:55:00,54.23,54.25,54.22,54.23,157345.0,43.4555,43.4715,43.4475,43.4555,157345.0
2018-09-14 12:00:00,54.23,54.25,54.15,54.25,241852.0,43.4555,43.4715,43.3914,43.4715,241852.0
2018-09-14 12:05:00,54.24,54.29,54.24,54.24,260075.0,43.4635,43.5036,43.4635,43.4635,260075.0
2018-09-14 12:10:00,54.24,54.25,54.21,54.23,66949.0,43.4635,43.4715,43.4395,43.4555,66949.0
2018-09-14 12:15:00,54.23,54.24,54.19,54.19,71886.0,43.4555,43.4635,43.4235,43.4235,71886.0
2018-09-14 12:20:00,54.19,54.24,54.16,54.23,83743.0,43.4235,43.4635,43.3994,43.4555,83743.0
2018-09-14 12:25:00,54.23,54.25,54.2,54.22,51353.0,43.4555,43.4715,43.4315,43.4475,51353.0
2018-09-14 12:30:00,54.22,54.25,54.21,54.21,74805.0,43.4475,43.4715,43.4395,43.4395,74805.0
2018-09-14 12:35:00,54.21,54.24,54.21,54.23,30399.0,43.4395,43.4635,43.4395,43.4555,30399.0
2018-09-14 12:40:00,54.23,54.24,54.2,54.23,75513.0,43.4555,43.4635,43.4315,43.4555,75513.0
2018-09-14 12:45:00,54.23,54.23,54.17,54.18,144183.0,43.4555,43.4555,43.4074,43.4155,144183.0
2018-09-14 12:50:00,54.18,54.23,54.18,54.23,79357.0,43.4155,43.4555,43.4155,43.4555,79357.0
2018-09-14 12:55:00,54.23,54.23,54.16,54.19,43471.0,43.4555,43.4555,43.3994,43.4235,43471.0
2018-09-14 13:00:00,54.19,54.27,54.19,54.26,159305.0,43.4235,43.4876,43.4235,43.4796,159305.0
2018-09-14 13:05:00,54.27,54.33,54.26,54.33,282964.0,43.4876,43.5357,43.4796,43.5357,282964.0
2018-09-14 13:10:00,54.33,54.34,54.27,54.28,105303.0,43.5357,43.5437,43.4876,43.4956,105303.0
2018-09-14 13:15:00,54.27,54.29,54.27,54.28,33905.0,43.4876,43.5036,43.4876,43.4956,33905.0
2018-09-14 13:20:00,54.29,54.3,54.26,54.28,29163.0,43.5036,43.5116,43.4796,43.4956,29163.0
2018-09-14 13:25:00,54.28,54.32,54.28,54.3,63621.0,43.4956,43.5276,43.4956,43.5116,63621.0
2018-09-14 13:30:00,54.3,54.3,54.27,54.3,56663.0,43.5116,43.5116,43.4876,43.5116,56663.0
2018-09-14 13:35:00,54.3,54.31,54.27,54.29,29360.0,43.5116,43.5196,43.4876,43.5036,29360.0
2018-09-14 13:40:00,54.28,54.3,54.28,54.29,116028.0,43.4956,43.5116,43.4956,43.5036,116028.0
2018-09-14 13:45:00,54.29,54.32,54.29,54.29,68798.0,43.5036,43.5276,43.5036,43.5036,68798.0
2018-09-14 13:50:00,54.29,54.29,54.26,54.27,20384.0,43.5036,43.5036,43.4796,43.4876,20384.0
2018-09-14 13:55:00,54.26,54.28,54.25,54.27,51240.0,43.4796,43.4956,43.4715,43.4876,51240.0
2018-09-14 14:00:00,54.28,54.32,54.28,54.32,89623.0,43.4956,43.5276,43.4956,43.5276,89623.0
2018-09-14 14:05:00,54.32,54.33,54.29,54.32,58480.0,43.5276,43.5357,43.5036,43.5276,58480.0
2018-09-14 14:10:00,54.3,54.3,54.24,54.25,236545.0,43.5116,43.5116,43.4635,43.4715,236545.0
2018-09-14 14:15:00,54.25,54.26,54.22,54.24,124258.0,43.4715,43.4796,43.4475,43.4635,124258.0
2018-09-14 14:20:00,54.23,54.24,54.2,54.2,136249.0,43.4555,43.4635,43.4315,43.4315,136249.0
2018-09-14 14:25:00,54.2,54.23,54.19,54.22,58646.0,43.4315,43.4555,43.4235,43.4475,58646.0
2018-09-14 14:30:00,54.23,54.24,54.21,54.22,65674.0,43.4555,43.4635,43.4395,43.4475,65674.0
2018-09-14 14:35:00,54.22,54.23,54.2,54.22,48475.0,43.4475,43.4555,43.4315,43.4475,48475.0
2018-09-14 14:40:00,54.22,54.25,54.21,54.22,147775.0,43.4475,43.4715,43.4395,43.4475,147775.0
2018-09-14 14:45:00,54.22,54.24,54.21,54.24,50309.0,43.4475,43.4635,43.4395,43.4635,50309.0
2018-09-14 14:50:00,54.24,54.25,54.23,54.24,49278.0,43.4635,43.4715,43.4555,43.4635,49278.0
2018-09-14 14:55:00,54.25,54.27,54.24,54.25,53401.0,43.4715,43.4876,43.4635,43.4715,53401.0
2018-09-14 15:00:00,54.25,54.27,54.24,54.25,34602.0,43.4715,43.4876,43.4635,43.4715,34602.0
2018-09-14 15:05:00,54.25,54.3,54.25,54.3,225138.0,43.4715,43.5116,43.4715,43.5116,225138.0
2018-09-14 15:10:00,54.3,54.31,54.29,54.3,93624.0,43.5116,43.5196,43.5036,43.5116,93624.0
2018-09-14 15:15:00,54.3,54.3,54.27,54.29,85186.0,43.5116,43.5116,43.4876,43.5036,85186.0
2018-09-14 15:20:00,54.29,54.3,54.28,54.29,66873.0,43.5036,43.5116,43.4956,43.5036,66873.0
2018-09-14 15:25:00,54.29,54.29,54.27,54.28,259129.0,43.5036,43.5036,43.4876,43.4956,259129.0
2018-09-14 15:30:00,54.29,54.31,54.28,54.3,209998.0,43.5036,43.5196,43.4956,43.5116,209998.0
2018-09-14 15:35:00,54.3,54.35,54.28,54.3,221729.0,43.5116,43.5517,43.4956,43.5116,221729.0
2018-09-14 15:40:00,54.3,54.33,54.3,54.33,59777.0,43.5116,43.5357,43.5116,43.5357,59777.0
2018-09-14 15:45:00,54.32,54.36,54.31,54.35,316439.0,43.5276,43.5597,43.5196,43.5517,316439.0
2018-09-14 15:50:00,54.35,54.36,54.33,54.35,146650.0,43.5517,43.5597,43.5357,43.5517,146650.0
2018-09-14 15:55:00,54.34,54.35,54.31,54.32,837207.0,43.5437,43.5517,43.5196,43.5276,837207.0
2018-09-17 09:30:00,54.28,54.4,54.14,54.18,411683.0,43.4956,43.5917,43.3834,43.4155,411683.0
2018-09-17 09:35:00,54.18,54.31,54.18,54.31,190364.0,43.4155,43.5196,43.4155,43.5196,190364.0
2018-09-17 09:40:00,54.31,54.4,54.29,54.32,226472.0,43.5196,43.5917,43.5036,43.5276,226472.0
2018-09-17 09:45:00,54.32,54.35,54.24,54.35,148880.0,43.5276,43.5517,43.4635,43.5517,148880.0
2018-09-17 09:50:00,54.35,54.36,54.28,54.34,101186.0,43.5517,43.5597,43.4956,43.5437,101186.0
2018-09-17 09:55:00,54.34,54.41,54.33,54.36,152987.0,43.5437,43.5998,43.5357,43.5597,152987.0
2018-09-17 10:00:00,54.37,54.52,54.37,54.5,225154.0,43.5677,43.6879,43.5677,43.6719,225154.0
2018-09-17 10:05:00,54.49,54.56,54.48,54.51,201848.0,43.6639,43.72,43.6559,43.6799,201848.0
2018-09-17 10:10:00,54.51,54.55,54.42,54.44,974952.0,43.6799,43.7119,43.6078,43.6238,974952.0
2018-09-17 10:15:00,54.45,54.51,54.39,54.4,466201.0,43.6318,43.6799,43.5837,43.5917,466201.0
2018-09-17 10:20:00,54.39,54.44,54.37,54.4,275171.0,43.5837,43.6238,43.5677,43.5917,275171.0
2018-09-17 10:25:00,54.39,54.45,54.34,54.37,778179.0,43.5837,43.6318,43.5437,43.5677,778179.0
2018-09-17 10:30:00,54.38,54.42,54.35,54.37,318331.0,43.5757,43.6078,43.5517,43.5677,318331.0
2018-09-17 10:35:00,54.37,54.37,54.28,54.29,132422.0,43.5677,43.5677,43.4956,43.5036,132422.0
2018-09-17 10:40:00,54.29,54.33,54.26,54.32,62967.0,43.5036,43.5357,43.4796,43.5276,62967.0
2018-09-17 10:45:00,54.32,54.35,54.3,54.35,118167.0,43.5276,43.5517,43.5116,43.5517,118167.0
2018-09-17 10:50:00,54.34,54.35,54.25,54.27,69588.0,43.5437,43.5517,43.4715,43.4876,69588.0
2018-09-17 10:55:00,54.27,54.27,54.21,54.26,319898.0,43.4876,43.4876,43.4395,43.4796,319898.0
2018-09-17 11:00:00,54.26,54.27,54.2,54.22,131432.0,43.4796,43.4876,43.4315,43.4475,131432.0
2018-09-17 11:05:00,54.22,54.26,54.22,54.24,131718.0,43.4475,43.4796,43.4475,43.4635,131718.0
2018-09-17 11:10:00,54.25,54.25,54.21,54.21,82528.0,43.4715,43.4715,43.4395,43.4395,82528.0
2018-09-17 11:15:00,54.21,54.28,54.19,54.26,114508.0,43.4395,43.4956,43.4235,43.4796,114508.0
2018-09-17 11:20:00,54.26,54.3,54.25,54.27,67767.0,43.4796,43.5116,43.4715,43.4876,67767.0
2018-09-17 11:25:00,54.27,54.29,54.23,54.26,52258.0,43.4876,43.5036,43.4555,43.4796,52258.0
2018-09-17 11:30:00,54.26,54.33,54.26,54.32,130192.0,43.4796,43.5357,43.4796,43.5276,130192.0
2018-09-17 11:35:00,54.32,54.33,54.29,54.31,135232.0,43.5276,43.5357,43.5036,43.5196,135232.0
2018-09-17 11:40:00,54.31,54.33,54.29,54.29,90549.0,43.5196,43.5357,43.5036,43.5036,90549.0
2018-09-17 11:45:00,54.3,54.34,54.29,54.34,77086.0,43.5116,43.5437,43.5036,43.5437,77086.0
2018-09-17 11:50:00,54.34,54.35,54.31,54.34,76932.0,43.5437,43.5517,43.5196,43.5437,76932.0
2018-09-17 11:55:00,54.34,54.34,54.31,54.31,40763.0,43.5437,43.5437,43.5196,43.5196,40763.0
2018-09-17 12:00:00,54.3,54.35,54.29,54.32,84444.0,43.5116,43.5517,43.5036,43.5276,84444.0
2018-09-17 12:05:00,54.33,54.34,54.3,54.31,73034.0,43.5357,43.5437,43.5116,43.5196,73034.0
2018-09-17 12:10:00,54.3,54.3,54.27,54.28,49664.0,43.5116,43.5116,43.4876,43.4956,49664.0
2018-09-17 12:15:00,54.28,54.29,54.26,54.26,73766.0,43.4956,43.5036,43.4796,43.4796,73766.0
2018-09-17 12:20:00,54.26,54.28,54.25,54.28,78394.0,43.4796,43.4956,43.4715,43.4956,78394.0
2018-09-17 12:25:00,54.28,54.33,54.27,54.33,106522.0,43.4956,43.5357,43.4876,43.5357,106522.0
2018-09-17 12:30:00,54.33,54.33,54.25,54.26,1121506.0,43.5357,43.5357,43.4715,43.4796,1121506.0
2018-09-17 12:35:00,54.26,54.26,54.23,54.23,187693.0,43.4796,43.4796,43.4555,43.4555,187693.0
2018-09-17 12:40:00,54.24,54.27,54.24,54.25,170388.0,43.4635,43.4876,43.4635,43.4715,170388.0
2018-09-17 12:45:00,54.26,54.26,54.2,54.2,84091.0,43.4796,43.4796,43.4315,43.4315,84091.0
2018-09-17 12:50:00,54.2,54.22,54.17,54.2,97329.0,43.4315,43.4475,43.4074,43.4315,97329.0
2018-09-17 12:55:00,54.2,54.24,54.19,54.23,98784.0,43.4315,43.4635,43.4235,43.4555,98784.0
2018-09-17 13:00:00,54.23,54.27,54.21,54.27,56579.0,43.4555,43.4876,43.4395,43.4876,56579.0
2018-09-17 13:05:00,54.26,54.29,54.25,54.27,92301.0,43.4796,43.5036,43.4715,43.4876,92301.0
2018-09-17 13:10:00,54.27,54.3,54.25,54.28,53882.0,43.4876,43.5116,43.4715,43.4956,53882.0
2018-09-17 13:15:00,54.28,54.28,54.22,54.24,72185.0,43.4956,43.4956,43.4475,43.4635,72185.0
2018-09-17 13:20:00,54.24,54.26,54.22,54.25,41889.0,43.4635,43.4796,43.4475,43.4715,41889.0
2018-09-17 13:25:00,54.25,54.29,54.24,54.28,44647.0,43.4715,43.5036,43.4635,43.4956,44647.0
2018-09-17 13:30:00,54.29,54.32,54.28,54.29,142026.0,43.5036,43.5276,43.4956,43.5036,142026.0
2018-09-17 13:35:00,54.3,54.33,54.3,54.31,156777.0,43.5116,43.5357,43.5116,43.5196,156777.0
2018-09-17 13:40:00,54.31,54.35,54.31,54.32,181668.0,43.5196,43.5517,43.5196,43.5276,181668.0
2018-09-17 13:45:00,54.32,54.33,54.3,54.32,40072.0,43.5276,43.5357,43.5116,43.5276,40072.0
2018-09-17 13:50:00,54.33,54.33,54.27,54.28,59237.0,43.5357,43.5357,43.4876,43.4956,59237.0
2018-09-17 13:55:00,54.27,54.28,54.23,54.25,97328.0,43.4876,43.4956,43.4555,43.4715,97328.0
2018-09-17 14:00:00,54.26,54.31,54.26,54.3,135580.0,43.4796,43.5196,43.4796,43.5116,135580.0
2018-09-17 14:05:00,54.31,54.31,54.29,54.3,74912.0,43.5196,43.5196,43.5036,43.5116,74912.0
2018-09-17 14:10:00,54.3,54.31,54.28,54.3,408263.0,43.5116,43.5196,43.4956,43.5116,408263.0
2018-09-17 14:15:00,54.3,54.32,54.26,54.27,144218.0,43.5116,43.5276,43.4796,43.4876,144218.0
2018-09-17 14:20:00,54.27,54.27,54.24,54.27,42457.0,43.4876,43.4876,43.4635,43.4876,42457.0
2018-09-17 14:25:00,54.26,54.3,54.25,54.3,86193.0,43.4796,43.5116,43.4715,43.5116,86193.0
2018-09-17 14:30:00,54.29,54.3,54.26,54.27,37047.0,43.5036,43.5116,43.4796,43.4876,37047.0
2018-09-17 14:35:00,54.27,54.27,54.25,54.26,67303.0,43.4876,43.4876,43.4715,43.4796,67303.0
2018-09-17 14:40:00,54.25,54.27,54.24,54.27,55336.0,43.4715,43.4876,43.4635,43.4876,55336.0
2018-09-17 14:45:00,54.27,54.29,54.25,54.28,75599.0,43.4876,43.5036,43.4715,43.4956,75599.0
2018-09-17 14:50:00,54.28,54.32,54.27,54.32,49066.0,43.4956,43.5276,43.4876,43.5276,49066.0
2018-09-17 14:55:00,54.32,54.35,54.3,54.34,161582.0,43.5276,43.5517,43.5116,43.5437,161582.0
2018-09-17 15:00:00,54.34,54.35,54.32,54.34,94776.0,43.5437,43.5517,43.5276,43.5437,94776.0
2018-09-17 15:05:00,54.34,54.38,54.34,54.37,92856.0,43.5437,43.5757,43.5437,43.5677,92856.0
2018-09-17 15:10:00,54.36,54.4,54.36,54.38,32930.0,43.5597,43.5917,43.5597,43.5757,32930.0
2018-09-17 15:15:00,54.38,54.41,54.36,54.39,145243.0,43.5757,43.5998,43.5597,43.5837,145243.0
2018-09-17 15:20:00,54.39,54.44,54.39,54.44,160731.0,43.5837,43.6238,43.5837,43.6238,160731.0
2018-09-17 15:25:00,54.43,54.44,54.42,54.43,147018.0,43.6158,43.6238,43.6078,43.6158,147018.0
2018-09-17 15:30:00,54.44,54.49,54.42,54.48,133342.0,43.6238,43.6639,43.6078,43.6559,133342.0
2018-09-17 15:35:00,54.48,54.51,54.47,54.51,83287.0,43.6559,43.6799,43.6478,43.6799,83287.0
2018-09-17 15:40:00,54.5,54.55,54.49,54.51,226371.0,43.6719,43.7119,43.6639,43.6799,226371.0
2018-09-17 15:45:00,54.52,54.53,54.47,54.48,142130.0,43.6879,43.6959,43.6478,43.6559,142130.0
2018-09-17 15:50:00,54.48,54.49,54.45,54.46,220116.0,43.6559,43.6639,43.6318,43.6398,220116.0
2018-09-17 15:55:00,54.46,54.48,54.43,54.48,712842.0,43.6398,43.6559,43.6158,43.6559,712842.0
2018-09-18 09:30:00,54.4,54.56,54.37,54.38,387680.0,43.5917,43.72,43.5677,43.5757,387680.0
2018-09-18 09:35:00,54.39,54.42,54.35,54.41,158278.0,43.5837,43.6078,43.5517,43.5998,158278.0
2018-09-18 09:40:00,54.42,54.44,54.29,54.3,408694.0,43.6078,43.6238,43.5036,43.5116,408694.0
2018-09-18 09:45:00,54.3,54.32,54.22,54.24,167472.0,43.5116,43.5276,43.4475,43.4635,167472.0
2018-09-18 09:50:00,54.24,54.29,54.2,54.25,133417.0,43.4635,43.5036,43.4315,43.4715,133417.0
2018-09-18 09:55:00,54.25,54.29,54.23,54.28,149045.0,43.4715,43.5036,43.4555,43.4956,149045.0
2018-09-18 10:00:00,54.29,54.35,54.28,54.31,276974.0,43.5036,43.5517,43.4956,43.5196,276974.0
2018-09-18 10:05:00,54.31,54.32,54.25,54.27,102954.0,43.5196,43.5276,43.4715,43.4876,102954.0
2018-09-18 10:10:00,54.27,54.27,54.16,54.17,389212.0,43.4876,43.4876,43.3994,43.4074,389212.0
2018-09-18 10:15:00,54.16,54.2,54.12,54.18,98198.0,43.3994,43.4315,43.3674,43.4155,98198.0
2018-09-18 10:20:00,54.18,54.2,54.13,54.18,166218.0,43.4155,43.4315,43.3754,43.4155,166218.0
2018-09-18 10:25:00,54.18,54.27,54.16,54.25,182569.0,43.4155,43.4876,43.3994,43.4715,182569.0
2018-09-18 10:30:00,54.26,54.28,54.21,54.28,178928.0,43.4796,43.4956,43.4395,43.4956,178928.0
2018-09-18 10:35:00,54.27,54.3,54.24,54.3,103420.0,43.4876,43.5116,43.4635,43.5116,103420.0
2018-09-18 10:40:00,54.3,54.31,54.24,54.24,97664.0,43.5116,43.5196,43.4635,43.4635,97664.0
2018-09-18 10:45:00,54.23,54.27,54.2,54.26,168791.0,43.4555,43.4876,43.4315,43.4796,168791.0
2018-09-18 10:50:00,54.26,54.31,54.23,54.29,147092.0,43.4796,43.5196,43.4555,43.5036,147092.0
2018-09-18 10:55:00,54.29,54.32,54.27,54.27,85955.0,43.5036,43.5276,43.4876,43.4876,85955.0
2018-09-18 11:00:00,54.27,54.3,54.24,54.3,184014.0,43.4876,43.5116,43.4635,43.5116,184014.0
2018-09-18 11:05:00,54.3,54.36,54.3,54.36,61339.0,43.5116,43.5597,43.5116,43.5597,61339.0
2018-09-18 11:10:00,54.37,54.38,54.34,54.35,43564.0,43.5677,43.5757,43.5437,43.5517,43564.0
2018-09-18 11:15:00,54.34,54.36,54.33,54.36,81192.0,43.5437,43.5597,43.5357,43.5597,81192.0
2018-09-18 11:20:00,54.35,54.36,54.28,54.29,136386.0,43.5517,43.5597,43.4956,43.5036,136386.0
2018-09-18 11:25:00,54.29,54.31,54.26,54.28,79902.0,43.5036,43.5196,43.4796,43.4956,79902.0
2018-09-18 11:30:00,54.28,54.31,54.25,54.26,122543.0,43.4956,43.5196,43.4715,43.4796,122543.0
2018-09-18 11:35:00,54.26,54.29,54.25,54.26,84406.0,43.4796,43.5036,43.4715,43.4796,84406.0
2018-09-18 11:40:00,54.26,54.28,54.24,54.25,111145.0,43.4796,43.4956,43.4635,43.4715,111145.0
2018-09-18 11:45:00,54.25,54.25,54.21,54.21,28345.0,43.4715,43.4715,43.4395,43.4395,28345.0
2018-09-18 11:50:00,54.21,54.22,54.19,54.2,64680.0,43.4395,43.4475,43.4235,43.4315,64680.0
2018-09-18 11:55:00,54.2,54.23,54.17,54.22,91823.0,43.4315,43.4555,43.4074,43.4475,91823.0
2018-09-18 12:00:00,54.22,54.22,54.18,54.22,88302.0,43.4475,43.4475,43.4155,43.4475,88302.0
2018-09-18 12:05:00,54.22,54.23,54.19,54.22,62722.0,43.4475,43.4555,43.4235,43.4475,62722.0
2018-09-18 12:10:00,54.22,54.23,54.2,54.22,51465.0,43.4475,43.4555,43.4315,43.4475,51465.0
2018-09-18 12:15:00,54.22,54.24,54.22,54.23,56099.0,43.4475,43.4635,43.4475,43.4555,56099.0
2018-09-18 12:20:00,54.23,54.23,54.2,54.22,46143.0,43.4555,43.4555,43.4315,43.4475,46143.0
2018-09-18 12:25:00,54.23,54.24,54.21,54.23,33946.0,43.4555,43.4635,43.4395,43.4555,33946.0
2018-09-18 12:30:00,54.23,54.25,54.21,54.22,39270.0,43.4555,43.4715,43.4395,43.4475,39270.0
2018-09-18 12:35:00,54.22,54.23,54.19,54.19,39974.0,43.4475,43.4555,43.4235,43.4235,39974.0
2018-09-18 12:40:00,54.19,54.21,54.18,54.18,71277.0,43.4235,43.4395,43.4155,43.4155,71277.0
2018-09-18 12:45:00,54.18,54.22,54.16,54.22,119865.0,43.4155,43.4475,43.3994,43.4475,119865.0
2018-09-18 12:50:00,54.22,54.24,54.2,54.23,84727.0,43.4475,43.4635,43.4315,43.4555,84727.0
2018-09-18 12:55:00,54.23,54.25,54.2,54.21,86007.0,43.4555,43.4715,43.4315,43.4395,86007.0
2018-09-18 13:00:00,54.21,54.22,54.2,54.21,41612.0,43.4395,43.4475,43.4315,43.4395,41612.0
2018-09-18 13:05:00,54.21,54.22,54.18,54.2,17861.0,43.4395,43.4475,43.4155,43.4315,17861.0
2018-09-18 13:10:00,54.2,54.23,54.2,54.23,46045.0,43.4315,43.4555,43.4315,43.4555,46045.0
2018-09-18 13:15:00,54.23,54.25,54.22,54.25,47688.0,43.4555,43.4715,43.4475,43.4715,47688.0
2018-09-18 13:20:00,54.26,54.28,54.25,54.27,89320.0,43.4796,43.4956,43.4715,43.4876,89320.0
2018-09-18 13:25:00,54.27,54.32,54.27,54.3,154978.0,43.4876,43.5276,43.4876,43.5116,154978.0
2018-09-18 13:30:00,54.3,54.32,54.29,54.3,96531.0,43.5116,43.5276,43.5036,43.5116,96531.0
2018-09-18 13:35:00,54.3,54.32,54.28,54.29,106840.0,43.5116,43.5276,43.4956,43.5036,106840.0
2018-09-18 13:40:00,54.3,54.33,54.3,54.3,53775.0,43.5116,43.5357,43.5116,43.5116,53775.0
2018-09-18 13:45:00,54.31,54.31,54.27,54.28,18244.0,43.5196,43.5196,43.4876,43.4956,18244.0
2018-09-18 13:50:00,54.28,54.3,54.27,54.27,21851.0,43.4956,43.5116,43.4876,43.4876,21851.0
2018-09-18 13:55:00,54.27,54.29,54.26,54.29,17533.0,43.4876,43.5036,43.4796,43.5036,17533.0
2018-09-18 14:00:00,54.3,54.32,54.29,54.31,38013.0,43.5116,43.5276,43.5036,43.5196,38013.0
2018-09-18 14:05:00,54.31,54.33,54.3,54.32,67368.0,43.5196,43.5357,43.5116,43.5276,67368.0
2018-09-18 14:10:00,54.31,54.32,54.3,54.3,25393.0,43.5196,43.5276,43.5116,43.5116,25393.0
2018-09-18 14:15:00,54.3,54.32,54.29,54.29,61183.0,43.5116,43.5276,43.5036,43.5036,61183.0
2018-09-18 14:20:00,54.29,54.31,54.28,54.3,99136.0,43.5036,43.5196,43.4956,43.5116,99136.0
2018-09-18 14:25:00,54.3,54.33,54.29,54.33,129635.0,43.5116,43.5357,43.5036,43.5357,129635.0
2018-09-18 14:30:00,54.33,54.37,54.33,54.35,31560.0,43.5357,43.5677,43.5357,43.5517,31560.0
2018-09-18 14:35:00,54.34,54.35,54.32,54.34,87085.0,43.5437,43.5517,43.5276,43.5437,87085.0
2018-09-18 14:40:00,54.34,54.35,54.33,54.33,17005.0,43.5437,43.5517,43.5357,43.5357,17005.0
2018-09-18 14:45:00,54.33,54.34,54.32,54.32,40206.0,43.5357,43.5437,43.5276,43.5276,40206.0
2018-09-18 14:50:00,54.33,54.33,54.32,54.33,47229.0,43.5357,43.5357,43.5276,43.5357,47229.0
2018-09-18 14:55:00,54.32,54.37,54.31,54.36,128751.0,43.5276,43.5677,43.5196,43.5597,128751.0
2018-09-18 15:00:00,54.35,54.37,54.34,54.36,57928.0,43.5517,43.5677,43.5437,43.5597,57928.0
2018-09-18 15:05:00,54.36,54.41,54.36,54.4,223065.0,43.5597,43.5998,43.5597,43.5917,223065.0
2018-09-18 15:10:00,54.4,54.4,54.36,54.38,288349.0,43.5917,43.5917,43.5597,43.5757,288349.0
2018-09-18 15:15:00,54.38,54.4,54.37,54.4,96920.0,43.5757,43.5917,43.5677,43.5917,96920.0
2018-09-18 15:20:00,54.39,54.41,54.37,54.4,77524.0,43.5837,43.5998,43.5677,43.5917,77524.0
2018-09-18 15:25:00,54.4,54.43,54.4,54.42,113564.0,43.5917,43.6158,43.5917,43.6078,113564.0
2018-09-18 15:30:00,54.42,54.42,54.39,54.39,119130.0,43.6078,43.6078,43.5837,43.5837,119130.0
2018-09-18 15:35:00,54.4,54.4,54.38,54.38,103246.0,43.5917,43.5917,43.5757,43.5757,103246.0
2018-09-18 15:40:00,54.38,54.39,54.37,54.38,99587.0,43.5757,43.5837,43.5677,43.5757,99587.0
2018-09-18 15:45:00,54.38,54.38,54.35,54.38,201875.0,43.5757,43.5757,43.5517,43.5757,201875.0
2018-09-18 15:50:00,54.37,54.38,54.34,54.35,266419.0,43.5677,43.5757,43.5437,43.5517,266419.0
2018-09-18 15:55:00,54.35,54.38,54.34,54.37,757893.0,43.5517,43.5757,43.5437,43.5677,757893.0
2018-09-19 09:30:00,54.36,54.36,54.08,54.09,336158.0,43.5597,43.5597,43.3353,43.3433,336158.0
2018-09-19 09:35:00,54.1,54.14,54.04,54.09,313809.0,43.3514,43.3834,43.3033,43.3433,313809.0
2018-09-19 09:40:00,54.1,54.13,54.0,54.02,342618.0,43.3514,43.3754,43.2712,43.2872,342618.0
2018-09-19 09:45:00,54.01,54.01,53.91,53.96,398801.0,43.2792,43.2792,43.1991,43.2392,398801.0
2018-09-19 09:50:00,53.96,54.0,53.93,53.98,222223.0,43.2392,43.2712,43.2151,43.2552,222223.0
2018-09-19 09:55:00,53.99,54.01,53.96,54.0,218708.0,43.2632,43.2792,43.2392,43.2712,218708.0
2018-09-19 10:00:00,54.0,54.01,53.89,53.9,159304.0,43.2712,43.2792,43.1831,43.1911,159304.0
2018-09-19 10:05:00,53.9,53.91,53.83,53.88,403667.0,43.1911,43.1991,43.135,43.1751,403667.0
2018-09-19 10:10:00,53.88,53.98,53.87,53.92,418192.0,43.1751,43.2552,43.167,43.2071,418192.0
2018-09-19 10:15:00,53.92,53.93,53.87,53.88,314821.0,43.2071,43.2151,43.167,43.1751,314821.0
2018-09-19 10:20:00,53.89,53.95,53.88,53.95,659169.0,43.1831,43.2312,43.1751,43.2312,659169.0
2018-09-19 10:25:00,53.94,53.99,53.93,53.97,361190.0,43.2231,43.2632,43.2151,43.2472,361190.0
2018-09-19 10:30:00,53.98,54.0,53.8,53.8,1218323.0,43.2552,43.2712,43.111,43.111,1218323.0
2018-09-19 10:35:00,53.81,53.84,53.74,53.74,816542.0,43.119,43.143,43.0629,43.0629,816542.0
2018-09-19 10:40:00,53.75,53.87,53.75,53.8,637968.0,43.0709,43.167,43.0709,43.111,637968.0
2018-09-19 10:45:00,53.8,53.84,53.75,53.75,202284.0,43.111,43.143,43.0709,43.0709,202284.0
2018-09-19 10:50:00,53.76,53.84,53.72,53.73,314401.0,43.0789,43.143,43.0469,43.0549,314401.0
2018-09-19 10:55:00,53.73,53.77,53.72,53.74,117692.0,43.0549,43.0869,43.0469,43.0629,117692.0
2018-09-19 11:00:00,53.74,53.82,53.73,53.77,178303.0,43.0629,43.127,43.0549,43.0869,178303.0
2018-09-19 11:05:00,53.78,53.8,53.7,53.71,74378.0,43.0949,43.111,43.0308,43.0388,74378.0
2018-09-19 11:10:00,53.71,53.72,53.63,53.66,395219.0,43.0388,43.0469,42.9747,42.9988,395219.0
2018-09-19 11:15:00,53.65,53.7,53.62,53.64,185113.0,42.9908,43.0308,42.9667,42.9827,185113.0
2018-09-19 11:20:00,53.65,53.65,53.54,53.58,1229182.0,42.9908,42.9908,42.9026,42.9347,1229182.0
2018-09-19 11:25:00,53.58,53.6,53.53,53.54,358691.0,42.9347,42.9507,42.8946,42.9026,358691.0
2018-09-19 11:30:00,53.54,53.55,53.44,53.45,778173.0,42.9026,42.9106,42.8225,42.8305,778173.0
2018-09-19 11:35:00,53.45,53.46,53.43,53.45,270488.0,42.8305,42.8385,42.8145,42.8305,270488.0
2018-09-19 11:40:00,53.45,53.53,53.45,53.48,185413.0,42.8305,42.8946,42.8305,42.8545,185413.0
2018-09-19 11:45:00,53.49,53.56,53.48,53.55,200960.0,42.8625,42.9186,42.8545,42.9106,200960.0
2018-09-19 11:50:00,53.55,53.55,53.49,53.53,142497.0,42.9106,42.9106,42.8625,42.8946,142497.0
2018-09-19 11:55:00,53.53,53.59,53.51,53.54,334459.0,42.8946,42.9427,42.8786,42.9026,334459.0
2018-09-19 12:00:00,53.54,53.55,53.49,53.54,290716.0,42.9026,42.9106,42.8625,42.9026,290716.0
2018-09-19 12:05:00,53.54,53.56,53.52,53.53,181282.0,42.9026,42.9186,42.8866,42.8946,181282.0
2018-09-19 12:10:00,53.52,53.55,53.52,53.54,114277.0,42.8866,42.9106,42.8866,42.9026,114277.0
2018-09-19 12:15:00,53.54,53.55,53.5,53.51,207842.0,42.9026,42.9106,42.8706,42.8786,207842.0
2018-09-19 12:20:00,53.51,53.56,53.51,53.51,196170.0,42.8786,42.9186,42.8786,42.8786,196170.0
2018-09-19 12:25:00,53.51,53.53,53.48,53.5,251647.0,42.8786,42.8946,42.8545,42.8706,251647.0
2018-09-19 12:30:00,53.49,53.5,53.47,53.48,176332.0,42.8625,42.8706,42.8465,42.8545,176332.0
2018-09-19 12:35:00,53.48,53.49,53.44,53.46,164272.0,42.8545,42.8625,42.8225,42.8385,164272.0
2018-09-19 12:40:00,53.46,53.47,53.44,53.46,111753.0,42.8385,42.8465,42.8225,42.8385,111753.0
2018-09-19 12:45:00,53.46,53.47,53.42,53.43,135708.0,42.8385,42.8465,42.8065,42.8145,135708.0
2018-09-19 12:50:00,53.42,53.45,53.42,53.43,99937.0,42.8065,42.8305,42.8065,42.8145,99937.0
2018-09-19 12:55:00,53.43,53.44,53.38,53.38,138396.0,42.8145,42.8225,42.7744,42.7744,138396.0
2018-09-19 13:00:00,53.39,53.39,53.32,53.33,813053.0,42.7824,42.7824,42.7263,42.7343,813053.0
2018-09-19 13:05:00,53.33,53.33,53.26,53.26,364567.0,42.7343,42.7343,42.6782,42.6782,364567.0
2018-09-19 13:10:00,53.26,53.27,53.23,53.24,360480.0,42.6782,42.6863,42.6542,42.6622,360480.0
2018-09-19 13:15:00,53.24,53.25,53.21,53.22,258129.0,42.6622,42.6702,42.6382,42.6462,258129.0
2018-09-19 13:20:00,53.22,53.23,53.19,53.23,199877.0,42.6462,42.6542,42.6222,42.6542,199877.0
2018-09-19 13:25:00,53.22,53.28,53.21,53.22,60574.0,42.6462,42.6943,42.6382,42.6462,60574.0
2018-09-19 13:30:00,53.22,53.25,53.17,53.18,192161.0,42.6462,42.6702,42.6061,42.6141,192161.0
2018-09-19 13:35:00,53.18,53.21,53.15,53.16,282661.0,42.6141,42.6382,42.5901,42.5981,282661.0
2018-09-19 13:40:00,53.16,53.17,53.1,53.11,258047.0,42.5981,42.6061,42.55,42.558,258047.0
2018-09-19 13:45:00,53.11,53.14,53.1,53.1,261365.0,42.558,42.5821,42.55,42.55,261365.0
2018-09-19 13:50:00,53.1,53.11,53.06,53.06,317797.0,42.55,42.558,42.518,42.518,317797.0
2018-09-19 13:55:00,53.07,53.08,53.05,53.05,194125.0,42.526,42.534,42.51,42.51,194125.0
2018-09-19 14:00:00,53.06,53.06,53.04,53.05,229337.0,42.518,42.518,42.502,42.51,229337.0
2018-09-19 14:05:00,53.06,53.07,53.04,53.05,175459.0,42.518,42.526,42.502,42.51,175459.0
2018-09-19 14:10:00,53.05,53.09,53.03,53.04,234702.0,42.51,42.542,42.4939,42.502,234702.0
2018-09-19 14:15:00,53.04,53.1,53.02,53.1,314496.0,42.502,42.55,42.4859,42.55,314496.0
2018-09-19 14:20:00,53.1,53.1,53.05,53.05,208347.0,42.55,42.55,42.51,42.51,208347.0
2018-09-19 14:25:00,53.05,53.07,53.05,53.05,236298.0,42.51,42.526,42.51,42.51,236298.0
2018-09-19 14:30:00,53.05,53.08,53.04,53.07,155254.0,42.51,42.534,42.502,42.526,155254.0
2018-09-19 14:35:00,53.08,53.08,53.0,53.0,125692.0,42.534,42.534,42.4699,42.4699,125692.0
2018-09-19 14:40:00,53.0,53.01,52.97,52.97,233597.0,42.4699,42.4779,42.4459,42.4459,233597.0
2018-09-19 14:45:00,52.97,53.0,52.95,52.99,202526.0,42.4459,42.4699,42.4298,42.4619,202526.0
2018-09-19 14:50:00,52.99,53.01,52.98,53.01,153892.0,42.4619,42.4779,42.4539,42.4779,153892.0
2018-09-19 14:55:00,53.0,53.04,53.0,53.03,178382.0,42.4699,42.502,42.4699,42.4939,178382.0
2018-09-19 15:00:00,53.03,53.03,53.0,53.02,123845.0,42.4939,42.4939,42.4699,42.4859,123845.0
2018-09-19 15:05:00,53.02,53.1,53.01,53.1,528898.0,42.4859,42.55,42.4779,42.55,528898.0
2018-09-19 15:10:00,53.1,53.22,53.09,53.21,706743.0,42.55,42.6462,42.542,42.6382,706743.0
2018-09-19 15:15:00,53.21,53.22,53.17,53.18,147031.0,42.6382,42.6462,42.6061,42.6141,147031.0
2018-09-19 15:20:00,53.18,53.2,53.14,53.16,231792.0,42.6141,42.6302,42.5821,42.5981,231792.0
2018-09-19 15:25:00,53.16,53.18,53.15,53.18,146769.0,42.5981,42.6141,42.5901,42.6141,146769.0
2018-09-19 15:30:00,53.18,53.21,53.15,53.17,396306.0,42.6141,42.6382,42.5901,42.6061,396306.0
2018-09-19 15:35:00,53.17,53.18,53.15,53.16,235526.0,42.6061,42.6141,42.5901,42.5981,235526.0
2018-09-19 15:40:00,53.16,53.17,53.12,53.14,271187.0,42.5981,42.6061,42.5661,42.5821,271187.0
2018-09-19 15:45:00,53.14,53.18,53.13,53.18,325335.0,42.5821,42.6141,42.5741,42.6141,325335.0
2018-09-19 15:50:00,53.18,53.21,53.17,53.21,352062.0,42.6141,42.6382,42.6061,42.6382,352062.0
2018-09-19 15:55:00,53.21,53.25,53.2,53.22,1344374.0,42.6382,42.6702,42.6302,42.6462,1344374.0
2018-09-20 09:30:00,53.13,53.2,52.73,52.73,917304.0,42.5741,42.6302,42.2535,42.2535,917304.0
2018-09-20 09:35:00,52.73,52.98,52.69,52.95,730093.0,42.2535,42.4539,42.2215,42.4298,730093.0
2018-09-20 09:40:00,52.95,53.1,52.94,53.0,560324.0,42.4298,42.55,42.4218,42.4699,560324.0
2018-09-20 09:45:00,52.99,53.1,52.98,53.05,432702.0,42.4619,42.55,42.4539,42.51,432702.0
2018-09-20 09:50:00,53.05,53.06,52.96,52.98,506767.0,42.51,42.518,42.4378,42.4539,506767.0
2018-09-20 09:55:00,52.98,53.06,52.96,53.05,260757.0,42.4539,42.518,42.4378,42.51,260757.0
2018-09-20 10:00:00,53.05,53.07,52.96,52.98,254772.0,42.51,42.526,42.4378,42.4539,254772.0
2018-09-20 10:05:00,52.98,53.0,52.86,52.98,317363.0,42.4539,42.4699,42.3577,42.4539,317363.0
2018-09-20 10:10:00,52.98,53.01,52.92,52.93,97935.0,42.4539,42.4779,42.4058,42.4138,97935.0
2018-09-20 10:15:00,52.93,52.95,52.88,52.88,217065.0,42.4138,42.4298,42.3737,42.3737,217065.0
2018-09-20 10:20:00,52.88,52.98,52.87,52.94,372954.0,42.3737,42.4539,42.3657,42.4218,372954.0
2018-09-20 10:25:00,52.95,53.09,52.94,53.09,291567.0,42.4298,42.542,42.4218,42.542,291567.0
2018-09-20 10:30:00,53.09,53.18,53.07,53.16,617222.0,42.542,42.6141,42.526,42.5981,617222.0
2018-09-20 10:35:00,53.16,53.25,53.12,53.25,365960.0,42.5981,42.6702,42.5661,42.6702,365960.0
2018-09-20 10:40:00,53.24,53.25,53.15,53.16,287096.0,42.6622,42.6702,42.5901,42.5981,287096.0
2018-09-20 10:45:00,53.16,53.19,53.11,53.14,335517.0,42.5981,42.6222,42.558,42.5821,335517.0
2018-09-20 10:50:00,53.14,53.19,53.13,53.17,219914.0,42.5821,42.6222,42.5741,42.6061,219914.0
2018-09-20 10:55:00,53.16,53.19,53.12,53.18,257284.0,42.5981,42.6222,42.5661,42.6141,257284.0
2018-09-20 11:00:00,53.18,53.22,53.14,53.19,114600.0,42.6141,42.6462,42.5821,42.6222,114600.0
2018-09-20 11:05:00,53.18,53.21,53.11,53.16,79644.0,42.6141,42.6382,42.558,42.5981,79644.0
2018-09-20 11:10:00,53.16,53.21,53.15,53.2,104728.0,42.5981,42.6382,42.5901,42.6302,104728.0
2018-09-20 11:15:00,53.2,53.27,53.19,53.26,105726.0,42.6302,42.6863,42.6222,42.6782,105726.0
2018-09-20 11:20:00,53.26,53.29,53.2,53.24,265616.0,42.6782,42.7023,42.6302,42.6622,265616.0
2018-09-20 11:25:00,53.24,53.28,53.21,53.26,106983.0,42.6622,42.6943,42.6382,42.6782,106983.0
2018-09-20 11:30:00,53.25,53.26,53.2,53.23,115150.0,42.6702,42.6782,42.6302,42.6542,115150.0
2018-09-20 11:35:00,53.23,53.27,53.2,53.24,288661.0,42.6542,42.6863,42.6302,42.6622,288661.0
2018-09-20 11:40:00,53.25,53.25,53.17,53.17,97162.0,42.6702,42.6702,42.6061,42.6061,97162.0
2018-09-20 11:45:00,53.17,53.24,53.15,53.21,97508.0,42.6061,42.6622,42.5901,42.6382,97508.0
2018-09-20 11:50:00,53.2,53.27,53.19,53.26,64278.0,42.6302,42.6863,42.6222,42.6782,64278.0
2018-09-20 11:55:00,53.26,53.28,53.22,53.27,278938.0,42.6782,42.6943,42.6462,42.6863,278938.0
2018-09-20 12:00:00,53.27,53.35,53.26,53.34,247226.0,42.6863,42.7504,42.6782,42.7423,247226.0
2018-09-20 12:05:00,53.34,53.35,53.3,53.33,139369.0,42.7423,42.7504,42.7103,42.7343,139369.0
2018-09-20 12:10:00,53.32,53.33,53.26,53.3,92450.0,42.7263,42.7343,42.6782,42.7103,92450.0
2018-09-20 12:15:00,53.3,53.31,53.27,53.29,94006.0,42.7103,42.7183,42.6863,42.7023,94006.0
2018-09-20 12:20:00,53.29,53.33,53.27,53.3,165621.0,42.7023,42.7343,42.6863,42.7103,165621.0
2018-09-20 12:25:00,53.3,53.35,53.3,53.33,46490.0,42.7103,42.7504,42.7103,42.7343,46490.0
2018-09-20 12:30:00,53.33,53.36,53.31,53.32,142519.0,42.7343,42.7584,42.7183,42.7263,142519.0
2018-09-20 12:35:00,53.32,53.33,53.26,53.27,107845.0,42.7263,42.7343,42.6782,42.6863,107845.0
2018-09-20 12:40:00,53.27,53.31,53.22,53.23,512507.0,42.6863,42.7183,42.6462,42.6542,512507.0
2018-09-20 12:45:00,53.23,53.27,53.22,53.25,174912.0,42.6542,42.6863,42.6462,42.6702,174912.0
2018-09-20 12:50:00,53.25,53.27,53.23,53.26,100659.0,42.6702,42.6863,42.6542,42.6782,100659.0
2018-09-20 12:55:00,53.26,53.28,53.25,53.26,95088.0,42.6782,42.6943,42.6702,42.6782,95088.0
2018-09-20 13:00:00,53.26,53.31,53.25,53.29,66303.0,42.6782,42.7183,42.6702,42.7023,66303.0
2018-09-20 13:05:00,53.29,53.3,53.27,53.29,98942.0,42.7023,42.7103,42.6863,42.7023,98942.0
2018-09-20 13:10:00,53.29,53.32,53.29,53.31,88707.0,42.7023,42.7263,42.7023,42.7183,88707.0
2018-09-20 13:15:00,53.31,53.33,53.28,53.3,142998.0,42.7183,42.7343,42.6943,42.7103,142998.0
2018-09-20 13:20:00,53.31,53.34,53.3,53.32,73923.0,42.7183,42.7423,42.7103,42.7263,73923.0
2018-09-20 13:25:00,53.31,53.33,53.28,53.32,107906.0,42.7183,42.7343,42.6943,42.7263,107906.0
2018-09-20 13:30:00,53.32,53.32,53.25,53.29,94324.0,42.7263,42.7263,42.6702,42.7023,94324.0
2018-09-20 13:35:00,53.3,53.31,53.28,53.31,38795.0,42.7103,42.7183,42.6943,42.7183,38795.0
2018-09-20 13:40:00,53.3,53.31,53.23,53.25,262366.0,42.7103,42.7183,42.6542,42.6702,262366.0
2018-09-20 13:45:00,53.25,53.29,53.25,53.27,31244.0,42.6702,42.7023,42.6702,42.6863,31244.0
2018-09-20 13:50:00,53.28,53.28,53.22,53.23,94061.0,42.6943,42.6943,42.6462,42.6542,94061.0
2018-09-20 13:55:00,53.23,53.24,53.18,53.19,593769.0,42.6542,42.6622,42.6141,42.6222,593769.0
2018-09-20 14:00:00,53.19,53.22,53.18,53.21,166167.0,42.6222,42.6462,42.6141,42.6382,166167.0
2018-09-20 14:05:00,53.21,53.22,53.19,53.2,128639.0,42.6382,42.6462,42.6222,42.6302,128639.0
2018-09-20 14:10:00,53.21,53.23,53.19,53.23,48288.0,42.6382,42.6542,42.6222,42.6542,48288.0
2018-09-20 14:15:00,53.23,53.27,53.23,53.24,191168.0,42.6542,42.6863,42.6542,42.6622,191168.0
2018-09-20 14:20:00,53.23,53.27,53.23,53.25,68583.0,42.6542,42.6863,42.6542,42.6702,68583.0
2018-09-20 14:25:00,53.25,53.25,53.21,53.21,66170.0,42.6702,42.6702,42.6382,42.6382,66170.0
2018-09-20 14:30:00,53.21,53.26,53.21,53.24,194886.0,42.6382,42.6782,42.6382,42.6622,194886.0
2018-09-20 14:35:00,53.25,53.26,53.21,53.22,58656.0,42.6702,42.6782,42.6382,42.6462,58656.0
2018-09-20 14:40:00,53.22,53.25,53.21,53.22,69670.0,42.6462,42.6702,42.6382,42.6462,69670.0
2018-09-20 14:45:00,53.22,53.26,53.21,53.26,106841.0,42.6462,42.6782,42.6382,42.6782,106841.0
2018-09-20 14:50:00,53.25,53.27,53.24,53.26,112192.0,42.6702,42.6863,42.6622,42.6782,112192.0
2018-09-20 14:55:00,53.26,53.28,53.24,53.26,105267.0,42.6782,42.6943,42.6622,42.6782,105267.0
2018-09-20 15:00:00,53.27,53.28,53.25,53.27,125480.0,42.6863,42.6943,42.6702,42.6863,125480.0
2018-09-20 15:05:00,53.27,53.28,53.25,53.26,122668.0,42.6863,42.6943,42.6702,42.6782,122668.0
2018-09-20 15:10:00,53.26,53.29,53.26,53.27,133574.0,42.6782,42.7023,42.6782,42.6863,133574.0
2018-09-20 15:15:00,53.27,53.31,53.26,53.31,108545.0,42.6863,42.7183,42.6782,42.7183,108545.0
2018-09-20 15:20:00,53.3,53.33,53.3,53.3,116186.0,42.7103,42.7343,42.7103,42.7103,116186.0
2018-09-20 15:25:00,53.3,53.33,53.29,53.32,246567.0,42.7103,42.7343,42.7023,42.7263,246567.0
2018-09-20 15:30:00,53.33,53.35,53.31,53.33,266071.0,42.7343,42.7504,42.7183,42.7343,266071.0
2018-09-20 15:35:00,53.33,53.35,53.31,53.34,261725.0,42.7343,42.7504,42.7183,42.7423,261725.0
2018-09-20 15:40:00,53.34,53.36,53.32,53.33,271986.0,42.7423,42.7584,42.7263,42.7343,271986.0
2018-09-20 15:45:00,53.32,53.35,53.32,53.35,333691.0,42.7263,42.7504,42.7263,42.7504,333691.0
2018-09-20 15:50:00,53.35,53.35,53.32,53.34,408528.0,42.7504,42.7504,42.7263,42.7423,408528.0
2018-09-20 15:55:00,53.33,53.35,53.3,53.31,1101855.0,42.7343,42.7504,42.7103,42.7183,1101855.0
2018-09-21 09:30:00,52.61,52.86,52.61,52.83,449718.0,42.5347,42.7368,42.5347,42.7126,449718.0
2018-09-21 09:35:00,52.83,52.83,52.54,52.54,311021.0,42.7126,42.7126,42.4781,42.4781,311021.0
2018-09-21 09:40:00,52.53,52.63,52.51,52.62,355892.0,42.47,42.5509,42.4539,42.5428,355892.0
2018-09-21 09:45:00,52.63,52.64,52.54,52.6,532334.0,42.5509,42.559,42.4781,42.5266,532334.0
2018-09-21 09:50:00,52.6,52.75,52.58,52.72,652601.0,42.5266,42.6479,42.5105,42.6236,652601.0
2018-09-21 09:55:00,52.72,52.76,52.69,52.75,185882.0,42.6236,42.656,42.5994,42.6479,185882.0
2018-09-21 10:00:00,52.74,52.8,52.71,52.78,530691.0,42.6398,42.6883,42.6156,42.6721,530691.0
2018-09-21 10:05:00,52.79,52.85,52.74,52.76,165462.0,42.6802,42.7287,42.6398,42.656,165462.0
2018-09-21 10:10:00,52.76,52.85,52.76,52.84,270388.0,42.656,42.7287,42.656,42.7207,270388.0
2018-09-21 10:15:00,52.83,52.88,52.81,52.88,200738.0,42.7126,42.753,42.6964,42.753,200738.0
2018-09-21 10:20:00,52.87,52.95,52.85,52.92,241291.0,42.7449,42.8096,42.7287,42.7853,241291.0
2018-09-21 10:25:00,52.91,52.98,52.88,52.98,311937.0,42.7773,42.8338,42.753,42.8338,311937.0
2018-09-21 10:30:00,52.98,53.07,52.98,53.05,530699.0,42.8338,42.9066,42.8338,42.8904,530699.0
2018-09-21 10:35:00,53.04,53.05,52.97,52.98,196211.0,42.8824,42.8904,42.8258,42.8338,196211.0
2018-09-21 10:40:00,52.98,53.0,52.95,52.96,186186.0,42.8338,42.85,42.8096,42.8177,186186.0
2018-09-21 10:45:00,52.96,53.0,52.93,52.98,231714.0,42.8177,42.85,42.7934,42.8338,231714.0
2018-09-21 10:50:00,52.98,53.04,52.92,53.02,316195.0,42.8338,42.8824,42.7853,42.8662,316195.0
2018-09-21 10:55:00,53.02,53.07,53.01,53.06,203870.0,42.8662,42.9066,42.8581,42.8985,203870.0
2018-09-21 11:00:00,53.06,53.07,53.01,53.02,102008.0,42.8985,42.9066,42.8581,42.8662,102008.0
2018-09-21 11:05:00,53.02,53.04,53.0,53.0,82725.0,42.8662,42.8824,42.85,42.85,82725.0
2018-09-21 11:10:00,53.0,53.01,52.97,52.99,117726.0,42.85,42.8581,42.8258,42.8419,117726.0
2018-09-21 11:15:00,52.99,53.01,52.94,53.0,165988.0,42.8419,42.8581,42.8015,42.85,165988.0
2018-09-21 11:20:00,53.0,53.03,52.95,52.96,138186.0,42.85,42.8743,42.8096,42.8177,138186.0
2018-09-21 11:25:00,52.96,52.99,52.9,52.91,158455.0,42.8177,42.8419,42.7692,42.7773,158455.0
2018-09-21 11:30:00,52.91,52.96,52.9,52.9,216830.0,42.7773,42.8177,42.7692,42.7692,216830.0
2018-09-21 11:35:00,52.9,52.9,52.73,52.8,396181.0,42.7692,42.7692,42.6317,42.6883,396181.0
2018-09-21 11:40:00,52.81,52.85,52.78,52.84,158267.0,42.6964,42.7287,42.6721,42.7207,158267.0
2018-09-21 11:45:00,52.83,52.87,52.8,52.83,500562.0,42.7126,42.7449,42.6883,42.7126,500562.0
2018-09-21 11:50:00,52.83,52.84,52.75,52.8,275609.0,42.7126,42.7207,42.6479,42.6883,275609.0
2018-09-21 11:55:00,52.79,52.87,52.74,52.85,293522.0,42.6802,42.7449,42.6398,42.7287,293522.0
2018-09-21 12:00:00,52.86,52.89,52.84,52.87,139782.0,42.7368,42.7611,42.7207,42.7449,139782.0
2018-09-21 12:05:00,52.87,52.98,52.86,52.94,386458.0,42.7449,42.8338,42.7368,42.8015,386458.0
2018-09-21 12:10:00,52.94,52.98,52.91,52.98,153214.0,42.8015,42.8338,42.7773,42.8338,153214.0
2018-09-21 12:15:00,52.97,53.02,52.95,53.0,145260.0,42.8258,42.8662,42.8096,42.85,145260.0
2018-09-21 12:20:00,52.99,53.01,52.96,52.98,164958.0,42.8419,42.8581,42.8177,42.8338,164958.0
2018-09-21 12:25:00,52.98,53.04,52.98,53.02,112091.0,42.8338,42.8824,42.8338,42.8662,112091.0
2018-09-21 12:30:00,53.02,53.07,52.99,53.07,144809.0,42.8662,42.9066,42.8419,42.9066,144809.0
2018-09-21 12:35:00,53.07,53.08,53.02,53.06,185222.0,42.9066,42.9147,42.8662,42.8985,185222.0
2018-09-21 12:40:00,53.05,53.07,53.0,53.03,85761.0,42.8904,42.9066,42.85,42.8743,85761.0
2018-09-21 12:45:00,53.03,53.04,53.0,53.02,67546.0,42.8743,42.8824,42.85,42.8662,67546.0
2018-09-21 12:50:00,53.02,53.03,52.98,52.99,88504.0,42.8662,42.8743,42.8338,42.8419,88504.0
2018-09-21 12:55:00,52.99,53.05,52.98,53.01,76865.0,42.8419,42.8904,42.8338,42.8581,76865.0
2018-09-21 13:00:00,53.01,53.03,52.99,53.0,64616.0,42.8581,42.8743,42.8419,42.85,64616.0
2018-09-21 13:05:00,53.0,53.04,53.0,53.02,63658.0,42.85,42.8824,42.85,42.8662,63658.0
2018-09-21 13:10:00,53.02,53.05,53.01,53.05,48989.0,42.8662,42.8904,42.8581,42.8904,48989.0
2018-09-21 13:15:00,53.05,53.05,53.01,53.02,43401.0,42.8904,42.8904,42.8581,42.8662,43401.0
2018-09-21 13:20:00,53.03,53.07,53.03,53.06,73090.0,42.8743,42.9066,42.8743,42.8985,73090.0
2018-09-21 13:25:00,53.06,53.09,53.06,53.06,55313.0,42.8985,42.9228,42.8985,42.8985,55313.0
2018-09-21 13:30:00,53.06,53.06,53.02,53.04,60817.0,42.8985,42.8985,42.8662,42.8824,60817.0
2018-09-21 13:35:00,53.04,53.08,53.04,53.04,55853.0,42.8824,42.9147,42.8824,42.8824,55853.0
2018-09-21 13:40:00,53.04,53.09,53.04,53.08,113367.0,42.8824,42.9228,42.8824,42.9147,113367.0
2018-09-21 13:45:00,53.08,53.12,53.07,53.11,125635.0,42.9147,42.947,42.9066,42.939,125635.0
2018-09-21 13:50:00,53.11,53.12,53.09,53.11,129540.0,42.939,42.947,42.9228,42.939,129540.0
2018-09-21 13:55:00,53.1,53.12,53.09,53.11,90569.0,42.9309,42.947,42.9228,42.939,90569.0
2018-09-21 14:00:00,53.12,53.14,53.11,53.14,81682.0,42.947,42.9632,42.939,42.9632,81682.0
2018-09-21 14:05:00,53.14,53.17,53.13,53.14,237219.0,42.9632,42.9875,42.9551,42.9632,237219.0
2018-09-21 14:10:00,53.14,53.21,53.11,53.16,448982.0,42.9632,43.0198,42.939,42.9794,448982.0
2018-09-21 14:15:00,53.16,53.17,53.13,53.16,164429.0,42.9794,42.9875,42.9551,42.9794,164429.0
2018-09-21 14:20:00,53.16,53.17,53.13,53.16,152779.0,42.9794,42.9875,42.9551,42.9794,152779.0
2018-09-21 14:25:00,53.16,53.16,53.12,53.13,119587.0,42.9794,42.9794,42.947,42.9551,119587.0
2018-09-21 14:30:00,53.14,53.16,53.13,53.13,115128.0,42.9632,42.9794,42.9551,42.9551,115128.0
2018-09-21 14:35:00,53.13,53.16,53.13,53.15,113135.0,42.9551,42.9794,42.9551,42.9713,113135.0
2018-09-21 14:40:00,53.15,53.18,53.14,53.18,149085.0,42.9713,42.9955,42.9632,42.9955,149085.0
2018-09-21 14:45:00,53.18,53.18,53.13,53.13,174103.0,42.9955,42.9955,42.9551,42.9551,174103.0
2018-09-21 14:50:00,53.13,53.17,53.11,53.16,192168.0,42.9551,42.9875,42.939,42.9794,192168.0
2018-09-21 14:55:00,53.16,53.18,53.11,53.13,203504.0,42.9794,42.9955,42.939,42.9551,203504.0
2018-09-21 15:00:00,53.13,53.16,53.12,53.16,205913.0,42.9551,42.9794,42.947,42.9794,205913.0
2018-09-21 15:05:00,53.16,53.18,53.14,53.18,207022.0,42.9794,42.9955,42.9632,42.9955,207022.0
2018-09-21 15:10:00,53.18,53.18,53.15,53.17,174381.0,42.9955,42.9955,42.9713,42.9875,174381.0
2018-09-21 15:15:00,53.16,53.17,53.13,53.15,189581.0,42.9794,42.9875,42.9551,42.9713,189581.0
2018-09-21 15:20:00,53.15,53.16,53.14,53.15,142068.0,42.9713,42.9794,42.9632,42.9713,142068.0
2018-09-21 15:25:00,53.15,53.21,53.14,53.21,279274.0,42.9713,43.0198,42.9632,43.0198,279274.0
2018-09-21 15:30:00,53.21,53.23,53.17,53.22,350303.0,43.0198,43.036,42.9875,43.0279,350303.0
2018-09-21 15:35:00,53.22,53.24,53.21,53.23,218099.0,43.0279,43.0441,43.0198,43.036,218099.0
2018-09-21 15:40:00,53.23,53.25,53.21,53.21,335053.0,43.036,43.0521,43.0198,43.0198,335053.0
2018-09-21 15:45:00,53.21,53.21,53.12,53.14,550989.0,43.0198,43.0198,42.947,42.9632,550989.0
2018-09-21 15:50:00,53.14,53.15,53.09,53.09,836286.0,42.9632,42.9713,42.9228,42.9228,836286.0
2018-09-21 15:55:00,53.1,53.1,53.04,53.04,2280643.0,42.9309,42.9309,42.8824,42.8824,2280643.0
2018-09-24 09:30:00,52.84,53.07,52.84,53.0,319834.0,42.7207,42.9066,42.7207,42.85,319834.0
2018-09-24 09:35:00,52.99,53.07,52.93,52.93,278881.0,42.8419,42.9066,42.7934,42.7934,278881.0
2018-09-24 09:40:00,52.93,52.94,52.81,52.84,239641.0,42.7934,42.8015,42.6964,42.7207,239641.0
2018-09-24 09:45:00,52.84,52.9,52.77,52.87,191481.0,42.7207,42.7692,42.6641,42.7449,191481.0
2018-09-24 09:50:00,52.87,52.88,52.8,52.86,153043.0,42.7449,42.753,42.6883,42.7368,153043.0
2018-09-24 09:55:00,52.86,52.9,52.83,52.85,206981.0,42.7368,42.7692,42.7126,42.7287,206981.0
2018-09-24 10:00:00,52.83,52.97,52.83,52.95,428989.0,42.7126,42.8258,42.7126,42.8096,428989.0
2018-09-24 10:05:00,52.95,52.98,52.87,52.91,191115.0,42.8096,42.8338,42.7449,42.7773,191115.0
2018-09-24 10:10:00,52.9,52.94,52.87,52.91,338586.0,42.7692,42.8015,42.7449,42.7773,338586.0
2018-09-24 10:15:00,52.91,52.96,52.91,52.91,356254.0,42.7773,42.8177,42.7773,42.7773,356254.0
2018-09-24 10:20:00,52.91,52.94,52.88,52.93,286702.0,42.7773,42.8015,42.753,42.7934,286702.0
2018-09-24 10:25:00,52.93,52.94,52.84,52.85,123188.0,42.7934,42.8015,42.7207,42.7287,123188.0
2018-09-24 10:30:00,52.85,52.87,52.77,52.78,236765.0,42.7287,42.7449,42.6641,42.6721,236765.0
2018-09-24 10:35:00,52.77,52.81,52.76,52.8,377859.0,42.6641,42.6964,42.656,42.6883,377859.0
2018-09-24 10:40:00,52.79,52.84,52.77,52.83,149035.0,42.6802,42.7207,42.6641,42.7126,149035.0
2018-09-24 10:45:00,52.83,52.89,52.8,52.88,191524.0,42.7126,42.7611,42.6883,42.753,191524.0
2018-09-24 10:50:00,52.88,52.89,52.78,52.79,143674.0,42.753,42.7611,42.6721,42.6802,143674.0
2018-09-24 10:55:00,52.79,52.85,52.78,52.85,110930.0,42.6802,42.7287,42.6721,42.7287,110930.0
2018-09-24 11:00:00,52.84,52.89,52.83,52.86,129191.0,42.7207,42.7611,42.7126,42.7368,129191.0
2018-09-24 11:05:00,52.86,52.91,52.85,52.9,74512.0,42.7368,42.7773,42.7287,42.7692,74512.0
2018-09-24 11:10:00,52.9,52.91,52.83,52.84,281618.0,42.7692,42.7773,42.7126,42.7207,281618.0
2018-09-24 11:15:00,52.83,52.85,52.74,52.76,295597.0,42.7126,42.7287,42.6398,42.656,295597.0
2018-09-24 11:20:00,52.76,52.76,52.68,52.72,331022.0,42.656,42.656,42.5913,42.6236,331022.0
2018-09-24 11:25:00,52.72,52.73,52.67,52.69,91625.0,42.6236,42.6317,42.5832,42.5994,91625.0
2018-09-24 11:30:00,52.69,52.72,52.67,52.69,314694.0,42.5994,42.6236,42.5832,42.5994,314694.0
2018-09-24 11:35:00,52.69,52.72,52.68,52.72,103923.0,42.5994,42.6236,42.5913,42.6236,103923.0
2018-09-24 11:40:00,52.71,52.72,52.68,52.69,125232.0,42.6156,42.6236,42.5913,42.5994,125232.0
2018-09-24 11:45:00,52.69,52.69,52.64,52.69,107519.0,42.5994,42.5994,42.559,42.5994,107519.0
2018-09-24 11:50:00,52.68,52.69,52.62,52.64,84957.0,42.5913,42.5994,42.5428,42.559,84957.0
2018-09-24 11:55:00,52.64,52.66,52.61,52.62,59699.0,42.559,42.5751,42.5347,42.5428,59699.0
2018-09-24 12:00:00,52.63,52.65,52.62,52.65,72585.0,42.5509,42.567,42.5428,42.567,72585.0
2018-09-24 12:05:00,52.64,52.69,52.63,52.68,110799.0,42.559,42.5994,42.5509,42.5913,110799.0
2018-09-24 12:10:00,52.67,52.72,52.66,52.7,86018.0,42.5832,42.6236,42.5751,42.6075,86018.0
2018-09-24 12:15:00,52.7,52.71,52.68,52.68,27073.0,42.6075,42.6156,42.5913,42.5913,27073.0
2018-09-24 12:20:00,52.69,52.71,52.67,52.69,39564.0,42.5994,42.6156,42.5832,42.5994,39564.0
2018-09-24 12:25:00,52.69,52.73,52.69,52.72,306834.0,42.5994,42.6317,42.5994,42.6236,306834.0
2018-09-24 12:30:00,52.73,52.73,52.69,52.71,68996.0,42.6317,42.6317,42.5994,42.6156,68996.0
2018-09-24 12:35:00,52.7,52.7,52.65,52.67,52253.0,42.6075,42.6075,42.567,42.5832,52253.0
2018-09-24 12:40:00,52.67,52.69,52.66,52.68,61374.0,42.5832,42.5994,42.5751,42.5913,61374.0
2018-09-24 12:45:00,52.68,52.71,52.66,52.71,60475.0,42.5913,42.6156,42.5751,42.6156,60475.0
2018-09-24 12:50:00,52.7,52.74,52.69,52.74,84263.0,42.6075,42.6398,42.5994,42.6398,84263.0
2018-09-24 12:55:00,52.73,52.75,52.71,52.71,122483.0,42.6317,42.6479,42.6156,42.6156,122483.0
2018-09-24 13:00:00,52.72,52.72,52.67,52.68,45162.0,42.6236,42.6236,42.5832,42.5913,45162.0
2018-09-24 13:05:00,52.68,52.68,52.64,52.64,67065.0,42.5913,42.5913,42.559,42.559,67065.0
2018-09-24 13:10:00,52.64,52.67,52.63,52.64,72777.0,42.559,42.5832,42.5509,42.559,72777.0
2018-09-24 13:15:00,52.63,52.65,52.6,52.6,67262.0,42.5509,42.567,42.5266,42.5266,67262.0
2018-09-24 13:20:00,52.61,52.67,52.61,52.67,72712.0,42.5347,42.5832,42.5347,42.5832,72712.0
2018-09-24 13:25:00,52.66,52.68,52.65,52.65,85738.0,42.5751,42.5913,42.567,42.567,85738.0
2018-09-24 13:30:00,52.65,52.7,52.63,52.69,71762.0,42.567,42.6075,42.5509,42.5994,71762.0
2018-09-24 13:35:00,52.69,52.7,52.62,52.63,125579.0,42.5994,42.6075,42.5428,42.5509,125579.0
2018-09-24 13:40:00,52.63,52.64,52.61,52.63,110581.0,42.5509,42.559,42.5347,42.5509,110581.0
2018-09-24 13:45:00,52.63,52.64,52.59,52.61,51583.0,42.5509,42.559,42.5185,42.5347,51583.0
2018-09-24 13:50:00,52.61,52.62,52.6,52.6,62751.0,42.5347,42.5428,42.5266,42.5266,62751.0
2018-09-24 13:55:00,52.6,52.61,52.57,52.58,83193.0,42.5266,42.5347,42.5024,42.5105,83193.0
2018-09-24 14:00:00,52.58,52.62,52.54,52.61,113858.0,42.5105,42.5428,42.4781,42.5347,113858.0
2018-09-24 14:05:00,52.61,52.63,52.6,52.61,88754.0,42.5347,42.5509,42.5266,42.5347,88754.0
2018-09-24 14:10:00,52.61,52.66,52.6,52.65,84577.0,42.5347,42.5751,42.5266,42.567,84577.0
2018-09-24 14:15:00,52.64,52.66,52.62,52.63,87634.0,42.559,42.5751,42.5428,42.5509,87634.0
2018-09-24 14:20:00,52.63,52.63,52.58,52.59,90252.0,42.5509,42.5509,42.5105,42.5185,90252.0
2018-09-24 14:25:00,52.6,52.61,52.58,52.61,52483.0,42.5266,42.5347,42.5105,42.5347,52483.0
2018-09-24 14:30:00,52.6,52.61,52.57,52.57,68747.0,42.5266,42.5347,42.5024,42.5024,68747.0
2018-09-24 14:35:00,52.57,52.62,52.56,52.62,94189.0,42.5024,42.5428,42.4943,42.5428,94189.0
2018-09-24 14:40:00,52.62,52.63,52.61,52.61,48907.0,42.5428,42.5509,42.5347,42.5347,48907.0
2018-09-24 14:45:00,52.62,52.62,52.61,52.61,28001.0,42.5428,42.5428,42.5347,42.5347,28001.0
2018-09-24 14:50:00,52.61,52.62,52.61,52.62,24212.0,42.5347,42.5428,42.5347,42.5428,24212.0
2018-09-24 14:55:00,52.62,52.63,52.61,52.63,141336.0,42.5428,42.5509,42.5347,42.5509,141336.0
2018-09-24 15:00:00,52.62,52.64,52.62,52.63,79626.0,42.5428,42.559,42.5428,42.5509,79626.0
2018-09-24 15:05:00,52.63,52.64,52.57,52.58,125933.0,42.5509,42.559,42.5024,42.5105,125933.0
2018-09-24 15:10:00,52.58,52.69,52.57,52.69,107968.0,42.5105,42.5994,42.5024,42.5994,107968.0
2018-09-24 15:15:00,52.69,52.7,52.63,52.66,161976.0,42.5994,42.6075,42.5509,42.5751,161976.0
2018-09-24 15:20:00,52.66,52.67,52.63,52.63,173372.0,42.5751,42.5832,42.5509,42.5509,173372.0
2018-09-24 15:25:00,52.63,52.64,52.61,52.62,115381.0,42.5509,42.559,42.5347,42.5428,115381.0
2018-09-24 15:30:00,52.63,52.63,52.59,52.59,193225.0,42.5509,42.5509,42.5185,42.5185,193225.0
2018-09-24 15:35:00,52.6,52.63,52.59,52.63,181955.0,42.5266,42.5509,42.5185,42.5509,181955.0
2018-09-24 15:40:00,52.62,52.62,52.6,52.62,94871.0,42.5428,42.5428,42.5266,42.5428,94871.0
2018-09-24 15:45:00,52.62,52.62,52.56,52.56,317875.0,42.5428,42.5428,42.4943,42.4943,317875.0
2018-09-24 15:50:00,52.57,52.58,52.56,52.58,291812.0,42.5024,42.5105,42.4943,42.5105,291812.0
2018-09-24 15:55:00,52.57,52.6,52.56,52.58,1493976.0,42.5024,42.5266,42.4943,42.5105,1493976.0
2018-09-25 09:30:00,52.37,52.47,52.28,52.44,820751.0,42.3407,42.4215,42.2679,42.3973,820751.0
2018-09-25 09:35:00,52.43,52.43,52.27,52.27,327426.0,42.3892,42.3892,42.2598,42.2598,327426.0
2018-09-25 09:40:00,52.28,52.31,52.25,52.27,222394.0,42.2679,42.2922,42.2436,42.2598,222394.0
2018-09-25 09:45:00,52.27,52.3,52.26,52.27,194038.0,42.2598,42.2841,42.2517,42.2598,194038.0
2018-09-25 09:50:00,52.28,52.28,52.19,52.23,205376.0,42.2679,42.2679,42.1951,42.2275,205376.0
2018-09-25 09:55:00,52.23,52.23,52.16,52.21,139762.0,42.2275,42.2275,42.1709,42.2113,139762.0
2018-09-25 10:00:00,52.22,52.25,52.18,52.21,113989.0,42.2194,42.2436,42.1871,42.2113,113989.0
2018-09-25 10:05:00,52.21,52.26,52.19,52.24,373211.0,42.2113,42.2517,42.1951,42.2356,373211.0
2018-09-25 10:10:00,52.25,52.26,52.17,52.18,449196.0,42.2436,42.2517,42.179,42.1871,449196.0
2018-09-25 10:15:00,52.18,52.18,52.12,52.13,236666.0,42.1871,42.1871,42.1385,42.1466,236666.0
2018-09-25 10:20:00,52.12,52.16,52.09,52.11,281400.0,42.1385,42.1709,42.1143,42.1305,281400.0
2018-09-25 10:25:00,52.1,52.16,52.09,52.16,182755.0,42.1224,42.1709,42.1143,42.1709,182755.0
2018-09-25 10:30:00,52.16,52.19,52.15,52.17,113888.0,42.1709,42.1951,42.1628,42.179,113888.0
2018-09-25 10:35:00,52.17,52.17,52.13,52.15,108591.0,42.179,42.179,42.1466,42.1628,108591.0
2018-09-25 10:40:00,52.14,52.16,52.12,52.14,110832.0,42.1547,42.1709,42.1385,42.1547,110832.0
2018-09-25 10:45:00,52.13,52.14,52.09,52.14,216746.0,42.1466,42.1547,42.1143,42.1547,216746.0
2018-09-25 10:50:00,52.14,52.16,52.11,52.12,141606.0,42.1547,42.1709,42.1305,42.1385,141606.0
2018-09-25 10:55:00,52.13,52.19,52.12,52.19,106387.0,42.1466,42.1951,42.1385,42.1951,106387.0
2018-09-25 11:00:00,52.19,52.2,52.15,52.15,193824.0,42.1951,42.2032,42.1628,42.1628,193824.0
2018-09-25 11:05:00,52.16,52.17,52.12,52.13,183257.0,42.1709,42.179,42.1385,42.1466,183257.0
2018-09-25 11:10:00,52.13,52.14,52.08,52.09,79047.0,42.1466,42.1547,42.1062,42.1143,79047.0
2018-09-25 11:15:00,52.09,52.09,52.03,52.08,262728.0,42.1143,42.1143,42.0658,42.1062,262728.0
2018-09-25 11:20:00,52.08,52.08,52.03,52.04,233658.0,42.1062,42.1062,42.0658,42.0739,233658.0
2018-09-25 11:25:00,52.03,52.03,51.99,52.01,170761.0,42.0658,42.0658,42.0334,42.0496,170761.0
2018-09-25 11:30:00,52.01,52.02,51.98,51.98,103027.0,42.0496,42.0577,42.0254,42.0254,103027.0
2018-09-25 11:35:00,51.98,52.02,51.98,52.01,273485.0,42.0254,42.0577,42.0254,42.0496,273485.0
2018-09-25 11:40:00,52.01,52.03,51.99,52.0,159231.0,42.0496,42.0658,42.0334,42.0415,159231.0
2018-09-25 11:45:00,52.01,52.03,51.98,51.98,147933.0,42.0496,42.0658,42.0254,42.0254,147933.0
2018-09-25 11:50:00,51.99,51.99,51.94,51.99,138731.0,42.0334,42.0334,41.993,42.0334,138731.0
2018-09-25 11:55:00,51.98,52.01,51.97,51.98,159671.0,42.0254,42.0496,42.0173,42.0254,159671.0
2018-09-25 12:00:00,51.99,51.99,51.95,51.95,103406.0,42.0334,42.0334,42.0011,42.0011,103406.0
2018-09-25 12:05:00,51.95,51.96,51.88,51.89,165543.0,42.0011,42.0092,41.9445,41.9526,165543.0
2018-09-25 12:10:00,51.89,51.9,51.86,51.87,71345.0,41.9526,41.9607,41.9283,41.9364,71345.0
2018-09-25 12:15:00,51.87,51.9,51.85,51.9,123862.0,41.9364,41.9607,41.9203,41.9607,123862.0
2018-09-25 12:20:00,51.9,51.9,51.83,51.83,157422.0,41.9607,41.9607,41.9041,41.9041,157422.0
2018-09-25 12:25:00,51.83,51.85,51.82,51.83,102329.0,41.9041,41.9203,41.896,41.9041,102329.0
2018-09-25 12:30:00,51.83,51.85,51.81,51.81,183171.0,41.9041,41.9203,41.8879,41.8879,183171.0
2018-09-25 12:35:00,51.81,51.82,51.8,51.81,139685.0,41.8879,41.896,41.8798,41.8879,139685.0
2018-09-25 12:40:00,51.81,51.83,51.79,51.8,208308.0,41.8879,41.9041,41.8717,41.8798,208308.0
2018-09-25 12:45:00,51.8,51.83,51.78,51.8,138079.0,41.8798,41.9041,41.8637,41.8798,138079.0
2018-09-25 12:50:00,51.8,51.83,51.8,51.83,127336.0,41.8798,41.9041,41.8798,41.9041,127336.0
2018-09-25 12:55:00,51.83,51.86,51.81,51.83,185645.0,41.9041,41.9283,41.8879,41.9041,185645.0
2018-09-25 13:00:00,51.83,51.85,51.82,51.83,114305.0,41.9041,41.9203,41.896,41.9041,114305.0
2018-09-25 13:05:00,51.82,51.87,51.81,51.85,159678.0,41.896,41.9364,41.8879,41.9203,159678.0
2018-09-25 13:10:00,51.85,51.9,51.85,51.87,386033.0,41.9203,41.9607,41.9203,41.9364,386033.0
2018-09-25 13:15:00,51.86,51.9,51.85,51.88,119082.0,41.9283,41.9607,41.9203,41.9445,119082.0
2018-09-25 13:20:00,51.88,51.9,51.87,51.88,98487.0,41.9445,41.9607,41.9364,41.9445,98487.0
2018-09-25 13:25:00,51.89,51.91,51.88,51.88,224354.0,41.9526,41.9688,41.9445,41.9445,224354.0
2018-09-25 13:30:00,51.89,51.91,51.87,51.88,157070.0,41.9526,41.9688,41.9364,41.9445,157070.0
2018-09-25 13:35:00,51.87,51.9,51.86,51.9,114146.0,41.9364,41.9607,41.9283,41.9607,114146.0
2018-09-25 13:40:00,51.9,51.91,51.88,51.88,72677.0,41.9607,41.9688,41.9445,41.9445,72677.0
2018-09-25 13:45:00,51.88,51.94,51.87,51.93,169358.0,41.9445,41.993,41.9364,41.9849,169358.0
2018-09-25 13:50:00,51.94,51.96,51.92,51.96,91634.0,41.993,42.0092,41.9768,42.0092,91634.0
2018-09-25 13:55:00,51.96,52.0,51.94,51.99,223629.0,42.0092,42.0415,41.993,42.0334,223629.0
2018-09-25 14:00:00,51.99,51.99,51.96,51.97,62699.0,42.0334,42.0334,42.0092,42.0173,62699.0
2018-09-25 14:05:00,51.98,52.01,51.97,51.99,181605.0,42.0254,42.0496,42.0173,42.0334,181605.0
2018-09-25 14:10:00,51.99,52.0,51.97,52.0,77405.0,42.0334,42.0415,42.0173,42.0415,77405.0
2018-09-25 14:15:00,52.0,52.03,51.99,52.03,169132.0,42.0415,42.0658,42.0334,42.0658,169132.0
2018-09-25 14:20:00,52.03,52.04,51.98,51.99,172977.0,42.0658,42.0739,42.0254,42.0334,172977.0
2018-09-25 14:25:00,51.99,51.99,51.95,51.97,203614.0,42.0334,42.0334,42.0011,42.0173,203614.0
2018-09-25 14:30:00,51.97,51.98,51.95,51.98,61342.0,42.0173,42.0254,42.0011,42.0254,61342.0
2018-09-25 14:35:00,51.97,51.98,51.96,51.97,230448.0,42.0173,42.0254,42.0092,42.0173,230448.0
2018-09-25 14:40:00,51.97,51.98,51.93,51.94,195231.0,42.0173,42.0254,41.9849,41.993,195231.0
2018-09-25 14:45:00,51.93,51.95,51.93,51.95,72093.0,41.9849,42.0011,41.9849,42.0011,72093.0
2018-09-25 14:50:00,51.95,51.95,51.93,51.94,105549.0,42.0011,42.0011,41.9849,41.993,105549.0
2018-09-25 14:55:00,51.94,51.96,51.92,51.93,175109.0,41.993,42.0092,41.9768,41.9849,175109.0
2018-09-25 15:00:00,51.93,51.95,51.92,51.95,138648.0,41.9849,42.0011,41.9768,42.0011,138648.0
2018-09-25 15:05:00,51.95,51.95,51.93,51.94,274641.0,42.0011,42.0011,41.9849,41.993,274641.0
2018-09-25 15:10:00,51.94,51.94,51.91,51.92,290228.0,41.993,41.993,41.9688,41.9768,290228.0
2018-09-25 15:15:00,51.93,51.93,51.91,51.91,121229.0,41.9849,41.9849,41.9688,41.9688,121229.0
2018-09-25 15:20:00,51.91,51.92,51.88,51.88,152858.0,41.9688,41.9768,41.9445,41.9445,152858.0
2018-09-25 15:25:00,51.88,51.9,51.88,51.9,184879.0,41.9445,41.9607,41.9445,41.9607,184879.0
2018-09-25 15:30:00,51.9,51.94,51.89,51.92,324373.0,41.9607,41.993,41.9526,41.9768,324373.0
2018-09-25 15:35:00,51.92,51.95,51.88,51.88,644073.0,41.9768,42.0011,41.9445,41.9445,644073.0
2018-09-25 15:40:00,51.88,51.94,51.87,51.94,531901.0,41.9445,41.993,41.9364,41.993,531901.0
2018-09-25 15:45:00,51.94,51.94,51.91,51.91,319000.0,41.993,41.993,41.9688,41.9688,319000.0
2018-09-25 15:50:00,51.91,51.92,51.89,51.89,378075.0,41.9688,41.9768,41.9526,41.9526,378075.0
2018-09-25 15:55:00,51.89,51.94,51.86,51.93,2293881.0,41.9526,41.993,41.9283,41.9849,2293881.0
2018-09-26 09:30:00,52.12,52.12,51.9,51.92,820190.0,42.1385,42.1385,41.9607,41.9768,820190.0
2018-09-26 09:35:00,51.92,52.14,51.92,52.12,314521.0,41.9768,42.1547,41.9768,42.1385,314521.0
2018-09-26 09:40:00,52.12,52.13,51.95,51.95,403147.0,42.1385,42.1466,42.0011,42.0011,403147.0
2018-09-26 09:45:00,51.95,51.96,51.9,51.93,391631.0,42.0011,42.0092,41.9607,41.9849,391631.0
2018-09-26 09:50:00,51.93,52.05,51.91,52.04,401324.0,41.9849,42.082,41.9688,42.0739,401324.0
2018-09-26 09:55:00,52.03,52.03,51.94,51.95,518402.0,42.0658,42.0658,41.993,42.0011,518402.0
2018-09-26 10:00:00,51.95,52.01,51.93,51.94,108778.0,42.0011,42.0496,41.9849,41.993,108778.0
2018-09-26 10:05:00,51.94,52.0,51.94,51.96,142851.0,41.993,42.0415,41.993,42.0092,142851.0
2018-09-26 10:10:00,51.96,52.08,51.94,52.08,239241.0,42.0092,42.1062,41.993,42.1062,239241.0
2018-09-26 10:15:00,52.08,52.08,51.96,51.97,513102.0,42.1062,42.1062,42.0092,42.0173,513102.0
2018-09-26 10:20:00,51.97,51.98,51.87,51.88,435234.0,42.0173,42.0254,41.9364,41.9445,435234.0
2018-09-26 10:25:00,51.87,51.93,51.87,51.92,239922.0,41.9364,41.9849,41.9364,41.9768,239922.0
2018-09-26 10:30:00,51.92,51.93,51.87,51.87,131244.0,41.9768,41.9849,41.9364,41.9364,131244.0
2018-09-26 10:35:00,51.87,51.93,51.85,51.85,489222.0,41.9364,41.9849,41.9203,41.9203,489222.0
2018-09-26 10:40:00,51.86,51.86,51.79,51.79,205542.0,41.9283,41.9283,41.8717,41.8717,205542.0
2018-09-26 10:45:00,51.8,51.84,51.75,51.83,296843.0,41.8798,41.9122,41.8394,41.9041,296843.0
2018-09-26 10:50:00,51.82,51.83,51.75,51.77,336810.0,41.896,41.9041,41.8394,41.8556,336810.0
2018-09-26 10:55:00,51.78,51.81,51.75,51.78,96422.0,41.8637,41.8879,41.8394,41.8637,96422.0
2018-09-26 11:00:00,51.78,51.84,51.77,51.84,282700.0,41.8637,41.9122,41.8556,41.9122,282700.0
2018-09-26 11:05:00,51.84,51.85,51.79,51.84,133792.0,41.9122,41.9203,41.8717,41.9122,133792.0
2018-09-26 11:10:00,51.85,51.85,51.8,51.8,101337.0,41.9203,41.9203,41.8798,41.8798,101337.0
2018-09-26 11:15:00,51.8,51.82,51.78,51.8,92876.0,41.8798,41.896,41.8637,41.8798,92876.0
2018-09-26 11:20:00,51.8,51.86,51.8,51.84,118787.0,41.8798,41.9283,41.8798,41.9122,118787.0
2018-09-26 11:25:00,51.84,51.85,51.83,51.84,65234.0,41.9122,41.9203,41.9041,41.9122,65234.0
2018-09-26 11:30:00,51.84,51.89,51.82,51.88,103435.0,41.9122,41.9526,41.896,41.9445,103435.0
2018-09-26 11:35:00,51.87,51.9,51.85,51.88,251723.0,41.9364,41.9607,41.9203,41.9445,251723.0
2018-09-26 11:40:00,51.89,51.95,51.89,51.94,92627.0,41.9526,42.0011,41.9526,41.993,92627.0
2018-09-26 11:45:00,51.94,51.95,51.9,51.91,74909.0,41.993,42.0011,41.9607,41.9688,74909.0
2018-09-26 11:50:00,51.91,51.92,51.87,51.87,224990.0,41.9688,41.9768,41.9364,41.9364,224990.0
2018-09-26 11:55:00,51.87,51.87,51.81,51.82,446707.0,41.9364,41.9364,41.8879,41.896,446707.0
2018-09-26 12:00:00,51.82,51.83,51.81,51.82,61338.0,41.896,41.9041,41.8879,41.896,61338.0
2018-09-26 12:05:00,51.81,51.84,51.8,51.82,41224.0,41.8879,41.9122,41.8798,41.896,41224.0
2018-09-26 12:10:00,51.81,51.82,51.8,51.81,28983.0,41.8879,41.896,41.8798,41.8879,28983.0
2018-09-26 12:15:00,51.81,51.81,51.79,51.8,78051.0,41.8879,41.8879,41.8717,41.8798,78051.0
2018-09-26 12:20:00,51.8,51.81,51.78,51.8,45012.0,41.8798,41.8879,41.8637,41.8798,45012.0
2018-09-26 12:25:00,51.8,51.83,51.79,51.8,237346.0,41.8798,41.9041,41.8717,41.8798,237346.0
2018-09-26 12:30:00,51.8,51.82,51.79,51.82,46867.0,41.8798,41.896,41.8717,41.896,46867.0
2018-09-26 12:35:00,51.82,51.85,51.82,51.83,38659.0,41.896,41.9203,41.896,41.9041,38659.0
2018-09-26 12:40:00,51.83,51.83,51.8,51.81,43473.0,41.9041,41.9041,41.8798,41.8879,43473.0
2018-09-26 12:45:00,51.8,51.84,51.8,51.82,16846.0,41.8798,41.9122,41.8798,41.896,16846.0
2018-09-26 12:50:00,51.83,51.84,51.82,51.84,17500.0,41.9041,41.9122,41.896,41.9122,17500.0
2018-09-26 12:55:00,51.84,51.85,51.82,51.83,122477.0,41.9122,41.9203,41.896,41.9041,122477.0
2018-09-26 13:00:00,51.83,51.83,51.81,51.83,50993.0,41.9041,41.9041,41.8879,41.9041,50993.0
2018-09-26 13:05:00,51.83,51.84,51.81,51.83,94964.0,41.9041,41.9122,41.8879,41.9041,94964.0
2018-09-26 13:10:00,51.84,51.86,51.79,51.8,251981.0,41.9122,41.9283,41.8717,41.8798,251981.0
2018-09-26 13:15:00,51.8,51.84,51.79,51.83,47391.0,41.8798,41.9122,41.8717,41.9041,47391.0
2018-09-26 13:20:00,51.83,51.84,51.81,51.81,63057.0,41.9041,41.9122,41.8879,41.8879,63057.0
2018-09-26 13:25:00,51.81,51.82,51.79,51.79,93163.0,41.8879,41.896,41.8717,41.8717,93163.0
2018-09-26 13:30:00,51.8,51.82,51.79,51.8,98478.0,41.8798,41.896,41.8717,41.8798,98478.0
2018-09-26 13:35:00,51.8,51.84,51.8,51.84,67548.0,41.8798,41.9122,41.8798,41.9122,67548.0
2018-09-26 13:40:00,51.84,51.85,51.8,51.81,35081.0,41.9122,41.9203,41.8798,41.8879,35081.0
2018-09-26 13:45:00,51.81,51.81,51.79,51.79,18396.0,41.8879,41.8879,41.8717,41.8717,18396.0
2018-09-26 13:50:00,51.79,51.79,51.76,51.77,61723.0,41.8717,41.8717,41.8475,41.8556,61723.0
2018-09-26 13:55:00,51.77,51.8,51.72,51.75,468633.0,41.8556,41.8798,41.8151,41.8394,468633.0
2018-09-26 14:00:00,51.75,51.96,51.75,51.85,1329190.0,41.8394,42.0092,41.8394,41.9203,1329190.0
2018-09-26 14:05:00,51.86,51.88,51.75,51.77,356482.0,41.9283,41.9445,41.8394,41.8556,356482.0
2018-09-26 14:10:00,51.77,51.79,51.73,51.73,209572.0,41.8556,41.8717,41.8232,41.8232,209572.0
2018-09-26 14:15:00,51.74,51.81,51.73,51.81,158423.0,41.8313,41.8879,41.8232,41.8879,158423.0
2018-09-26 14:20:00,51.82,51.82,51.78,51.79,75195.0,41.896,41.896,41.8637,41.8717,75195.0
2018-09-26 14:25:00,51.78,51.78,51.75,51.78,85025.0,41.8637,41.8637,41.8394,41.8637,85025.0
2018-09-26 14:30:00,51.78,51.82,51.76,51.76,148612.0,41.8637,41.896,41.8475,41.8475,148612.0
2018-09-26 14:35:00,51.75,51.76,51.69,51.69,217287.0,41.8394,41.8475,41.7909,41.7909,217287.0
2018-09-26 14:40:00,51.69,51.7,51.65,51.67,145466.0,41.7909,41.799,41.7586,41.7747,145466.0
2018-09-26 14:45:00,51.67,51.68,51.63,51.64,120778.0,41.7747,41.7828,41.7424,41.7505,120778.0
2018-09-26 14:50:00,51.63,51.63,51.58,51.62,158847.0,41.7424,41.7424,41.702,41.7343,158847.0
2018-09-26 14:55:00,51.62,51.68,51.59,51.68,224141.0,41.7343,41.7828,41.71,41.7828,224141.0
2018-09-26 15:00:00,51.68,51.71,51.65,51.65,194744.0,41.7828,41.8071,41.7586,41.7586,194744.0
2018-09-26 15:05:00,51.65,51.72,51.64,51.72,428578.0,41.7586,41.8151,41.7505,41.8151,428578.0
2018-09-26 15:10:00,51.72,51.73,51.68,51.71,235801.0,41.8151,41.8232,41.7828,41.8071,235801.0
2018-09-26 15:15:00,51.71,51.73,51.68,51.69,615051.0,41.8071,41.8232,41.7828,41.7909,615051.0
2018-09-26 15:20:00,51.69,51.7,51.67,51.67,216498.0,41.7909,41.799,41.7747,41.7747,216498.0
2018-09-26 15:25:00,51.67,51.68,51.65,51.67,196763.0,41.7747,41.7828,41.7586,41.7747,196763.0
2018-09-26 15:30:00,51.66,51.67,51.57,51.6,518268.0,41.7666,41.7747,41.6939,41.7181,518268.0
2018-09-26 15:35:00,51.6,51.62,51.57,51.58,393573.0,41.7181,41.7343,41.6939,41.702,393573.0
2018-09-26 15:40:00,51.58,51.61,51.55,51.55,349905.0,41.702,41.7262,41.6777,41.6777,349905.0
2018-09-26 15:45:00,51.55,51.55,51.45,51.48,633503.0,41.6777,41.6777,41.5969,41.6211,633503.0
2018-09-26 15:50:00,51.48,51.51,51.38,51.4,1025744.0,41.6211,41.6454,41.5403,41.5564,1025744.0
2018-09-26 15:55:00,51.4,51.44,51.34,51.39,2432156.0,41.5564,41.5888,41.5079,41.5483,2432156.0
2018-09-27 09:30:00,51.49,51.49,51.37,51.46,380627.0,41.6292,41.6292,41.5322,41.6049,380627.0
2018-09-27 09:35:00,51.47,51.63,51.43,51.62,392575.0,41.613,41.7424,41.5807,41.7343,392575.0
2018-09-27 09:40:00,51.62,51.71,51.6,51.7,439354.0,41.7343,41.8071,41.7181,41.799,439354.0
2018-09-27 09:45:00,51.71,51.79,51.7,51.76,319226.0,41.8071,41.8717,41.799,41.8475,319226.0
2018-09-27 09:50:00,51.76,51.76,51.69,51.71,218991.0,41.8475,41.8475,41.7909,41.8071,218991.0
2018-09-27 09:55:00,51.71,51.8,51.69,51.8,220063.0,41.8071,41.8798,41.7909,41.8798,220063.0
2018-09-27 10:00:00,51.79,51.9,51.76,51.87,295104.0,41.8717,41.9607,41.8475,41.9364,295104.0
2018-09-27 10:05:00,51.87,51.88,51.82,51.83,195608.0,41.9364,41.9445,41.896,41.9041,195608.0
2018-09-27 10:10:00,51.82,51.91,51.81,51.9,309920.0,41.896,41.9688,41.8879,41.9607,309920.0
2018-09-27 10:15:00,51.89,51.99,51.86,51.97,756007.0,41.9526,42.0334,41.9283,42.0173,756007.0
2018-09-27 10:20:00,51.97,52.0,51.91,51.94,365931.0,42.0173,42.0415,41.9688,41.993,365931.0
2018-09-27 10:25:00,51.94,51.97,51.9,51.97,229790.0,41.993,42.0173,41.9607,42.0173,229790.0
2018-09-27 10:30:00,51.97,52.0,51.91,51.93,144460.0,42.0173,42.0415,41.9688,41.9849,144460.0
2018-09-27 10:35:00,51.93,51.98,51.92,51.93,143731.0,41.9849,42.0254,41.9768,41.9849,143731.0
2018-09-27 10:40:00,51.93,51.97,51.88,51.9,155577.0,41.9849,42.0173,41.9445,41.9607,155577.0
2018-09-27 10:45:00,51.89,51.95,51.88,51.91,123668.0,41.9526,42.0011,41.9445,41.9688,123668.0
2018-09-27 10:50:00,51.9,51.95,51.89,51.9,114725.0,41.9607,42.0011,41.9526,41.9607,114725.0
2018-09-27 10:55:00,51.9,51.92,51.88,51.91,148816.0,41.9607,41.9768,41.9445,41.9688,148816.0
2018-09-27 11:00:00,51.91,51.94,51.88,51.94,511558.0,41.9688,41.993,41.9445,41.993,511558.0
2018-09-27 11:05:00,51.94,51.94,51.88,51.89,228327.0,41.993,41.993,41.9445,41.9526,228327.0
2018-09-27 11:10:00,51.9,51.93,51.89,51.92,96542.0,41.9607,41.9849,41.9526,41.9768,96542.0
2018-09-27 11:15:00,51.92,51.96,51.91,51.95,82743.0,41.9768,42.0092,41.9688,42.0011,82743.0
2018-09-27 11:20:00,51.95,51.99,51.93,51.94,142250.0,42.0011,42.0334,41.9849,41.993,142250.0
2018-09-27 11:25:00,51.94,51.97,51.92,51.95,117537.0,41.993,42.0173,41.9768,42.0011,117537.0
2018-09-27 11:30:00,51.95,51.96,51.93,51.96,65698.0,42.0011,42.0092,41.9849,42.0092,65698.0
2018-09-27 11:35:00,51.96,51.99,51.94,51.97,204036.0,42.0092,42.0334,41.993,42.0173,204036.0
2018-09-27 11:40:00,51.96,51.97,51.93,51.96,175445.0,42.0092,42.0173,41.9849,42.0092,175445.0
2018-09-27 11:45:00,51.96,51.97,51.92,51.93,65432.0,42.0092,42.0173,41.9768,41.9849,65432.0
2018-09-27 11:50:00,51.93,51.94,51.9,51.93,153702.0,41.9849,41.993,41.9607,41.9849,153702.0
2018-09-27 11:55:00,51.93,51.99,51.92,51.99,260897.0,41.9849,42.0334,41.9768,42.0334,260897.0
2018-09-27 12:00:00,51.99,52.08,51.99,52.08,659838.0,42.0334,42.1062,42.0334,42.1062,659838.0
2018-09-27 12:05:00,52.07,52.11,52.07,52.09,673506.0,42.0981,42.1305,42.0981,42.1143,673506.0
2018-09-27 12:10:00,52.09,52.15,52.09,52.13,318070.0,42.1143,42.1628,42.1143,42.1466,318070.0
2018-09-27 12:15:00,52.13,52.17,52.1,52.17,216139.0,42.1466,42.179,42.1224,42.179,216139.0
2018-09-27 12:20:00,52.16,52.17,52.09,52.09,193992.0,42.1709,42.179,42.1143,42.1143,193992.0
2018-09-27 12:25:00,52.09,52.09,52.05,52.09,142623.0,42.1143,42.1143,42.082,42.1143,142623.0
2018-09-27 12:30:00,52.09,52.12,52.08,52.11,141651.0,42.1143,42.1385,42.1062,42.1305,141651.0
2018-09-27 12:35:00,52.1,52.11,52.04,52.04,70679.0,42.1224,42.1305,42.0739,42.0739,70679.0
2018-09-27 12:40:00,52.04,52.08,52.04,52.05,118445.0,42.0739,42.1062,42.0739,42.082,118445.0
2018-09-27 12:45:00,52.05,52.09,52.05,52.06,62003.0,42.082,42.1143,42.082,42.09,62003.0
2018-09-27 12:50:00,52.05,52.07,52.05,52.06,43567.0,42.082,42.0981,42.082,42.09,43567.0
2018-09-27 12:55:00,52.06,52.08,52.06,52.08,168043.0,42.09,42.1062,42.09,42.1062,168043.0
2018-09-27 13:00:00,52.07,52.08,52.04,52.04,148603.0,42.0981,42.1062,42.0739,42.0739,148603.0
2018-09-27 13:05:00,52.04,52.06,52.0,52.01,109103.0,42.0739,42.09,42.0415,42.0496,109103.0
2018-09-27 13:10:00,52.01,52.04,52.0,52.03,66868.0,42.0496,42.0739,42.0415,42.0658,66868.0
2018-09-27 13:15:00,52.04,52.05,52.02,52.02,36090.0,42.0739,42.082,42.0577,42.0577,36090.0
2018-09-27 13:20:00,52.02,52.05,52.02,52.04,78149.0,42.0577,42.082,42.0577,42.0739,78149.0
2018-09-27 13:25:00,52.03,52.04,52.02,52.03,46773.0,42.0658,42.0739,42.0577,42.0658,46773.0
2018-09-27 13:30:00,52.03,52.03,52.01,52.03,81421.0,42.0658,42.0658,42.0496,42.0658,81421.0
2018-09-27 13:35:00,52.03,52.04,52.01,52.03,87910.0,42.0658,42.0739,42.0496,42.0658,87910.0
2018-09-27 13:40:00,52.03,52.03,52.0,52.0,119903.0,42.0658,42.0658,42.0415,42.0415,119903.0
2018-09-27 13:45:00,52.01,52.03,52.0,52.02,165995.0,42.0496,42.0658,42.0415,42.0577,165995.0
2018-09-27 13:50:00,52.02,52.04,52.01,52.03,149421.0,42.0577,42.0739,42.0496,42.0658,149421.0
2018-09-27 13:55:00,52.03,52.04,51.96,51.97,112406.0,42.0658,42.0739,42.0092,42.0173,112406.0
2018-09-27 14:00:00,51.97,51.97,51.93,51.96,115504.0,42.0173,42.0173,41.9849,42.0092,115504.0
2018-09-27 14:05:00,51.96,52.0,51.96,51.97,176880.0,42.0092,42.0415,42.0092,42.0173,176880.0
2018-09-27 14:10:00,51.97,52.0,51.96,51.99,92162.0,42.0173,42.0415,42.0092,42.0334,92162.0
2018-09-27 14:15:00,51.99,52.01,51.96,52.0,138437.0,42.0334,42.0496,42.0092,42.0415,138437.0
2018-09-27 14:20:00,51.99,52.01,51.98,51.98,73484.0,42.0334,42.0496,42.0254,42.0254,73484.0
2018-09-27 14:25:00,51.98,51.99,51.96,51.98,78522.0,42.0254,42.0334,42.0092,42.0254,78522.0
2018-09-27 14:30:00,51.97,51.98,51.97,51.98,35537.0,42.0173,42.0254,42.0173,42.0254,35537.0
2018-09-27 14:35:00,51.97,51.98,51.97,51.98,24208.0,42.0173,42.0254,42.0173,42.0254,24208.0
2018-09-27 14:40:00,51.98,52.0,51.97,51.98,98751.0,42.0254,42.0415,42.0173,42.0254,98751.0
2018-09-27 14:45:00,51.98,51.98,51.96,51.98,126818.0,42.0254,42.0254,42.0092,42.0254,126818.0
2018-09-27 14:50:00,51.97,51.98,51.95,51.95,75993.0,42.0173,42.0254,42.0011,42.0011,75993.0
2018-09-27 14:55:00,51.95,51.96,51.9,51.91,220185.0,42.0011,42.0092,41.9607,41.9688,220185.0
2018-09-27 15:00:00,51.91,51.92,51.86,51.86,113671.0,41.9688,41.9768,41.9283,41.9283,113671.0
2018-09-27 15:05:00,51.86,51.87,51.8,51.81,216592.0,41.9283,41.9364,41.8798,41.8879,216592.0
2018-09-27 15:10:00,51.81,51.85,51.77,51.81,356363.0,41.8879,41.9203,41.8556,41.8879,356363.0
2018-09-27 15:15:00,51.8,51.84,51.79,51.83,77924.0,41.8798,41.9122,41.8717,41.9041,77924.0
2018-09-27 15:20:00,51.82,51.87,51.82,51.84,139655.0,41.896,41.9364,41.896,41.9122,139655.0
2018-09-27 15:25:00,51.84,51.85,51.79,51.8,127762.0,41.9122,41.9203,41.8717,41.8798,127762.0
2018-09-27 15:30:00,51.79,51.82,51.78,51.82,105861.0,41.8717,41.896,41.8637,41.896,105861.0
2018-09-27 15:35:00,51.82,51.82,51.76,51.77,139594.0,41.896,41.896,41.8475,41.8556,139594.0
2018-09-27 15:40:00,51.77,51.8,51.76,51.79,128694.0,41.8556,41.8798,41.8475,41.8717,128694.0
2018-09-27 15:45:00,51.79,51.84,51.77,51.84,169536.0,41.8717,41.9122,41.8556,41.9122,169536.0
2018-09-27 15:50:00,51.84,51.88,51.83,51.88,286717.0,41.9122,41.9445,41.9041,41.9445,286717.0
2018-09-27 15:55:00,51.88,51.93,51.87,51.91,674235.0,41.9445,41.9849,41.9364,41.9688,674235.0
2018-09-28 09:30:00,52.0,52.24,51.93,52.23,517679.0,42.0415,42.2356,41.9849,42.2275,517679.0
2018-09-28 09:35:00,52.24,52.35,52.24,52.34,415427.0,42.2356,42.3245,42.2356,42.3164,415427.0
2018-09-28 09:40:00,52.34,52.39,52.27,52.28,157298.0,42.3164,42.3568,42.2598,42.2679,157298.0
2018-09-28 09:45:00,52.27,52.36,52.27,52.32,163454.0,42.2598,42.3326,42.2598,42.3002,163454.0
2018-09-28 09:50:00,52.32,52.37,52.31,52.35,145845.0,42.3002,42.3407,42.2922,42.3245,145845.0
2018-09-28 09:55:00,52.35,52.41,52.3,52.3,190095.0,42.3245,42.373,42.2841,42.2841,190095.0
2018-09-28 10:00:00,52.3,52.36,52.29,52.32,269726.0,42.2841,42.3326,42.276,42.3002,269726.0
2018-09-28 10:05:00,52.33,52.37,52.31,52.33,215736.0,42.3083,42.3407,42.2922,42.3083,215736.0
2018-09-28 10:10:00,52.33,52.38,52.33,52.35,133447.0,42.3083,42.3488,42.3083,42.3245,133447.0
2018-09-28 10:15:00,52.35,52.36,52.29,52.29,137641.0,42.3245,42.3326,42.276,42.276,137641.0
2018-09-28 10:20:00,52.29,52.36,52.28,52.31,102488.0,42.276,42.3326,42.2679,42.2922,102488.0
2018-09-28 10:25:00,52.3,52.38,52.3,52.38,172117.0,42.2841,42.3488,42.2841,42.3488,172117.0
2018-09-28 10:30:00,52.37,52.48,52.37,52.46,236271.0,42.3407,42.4296,42.3407,42.4134,236271.0
2018-09-28 10:35:00,52.45,52.49,52.43,52.47,198381.0,42.4053,42.4377,42.3892,42.4215,198381.0
2018-09-28 10:40:00,52.47,52.47,52.45,52.45,106240.0,42.4215,42.4215,42.4053,42.4053,106240.0
2018-09-28 10:45:00,52.45,52.49,52.45,52.48,146134.0,42.4053,42.4377,42.4053,42.4296,146134.0
2018-09-28 10:50:00,52.48,52.53,52.47,52.48,166569.0,42.4296,42.47,42.4215,42.4296,166569.0
2018-09-28 10:55:00,52.48,52.52,52.45,52.45,108544.0,42.4296,42.4619,42.4053,42.4053,108544.0
2018-09-28 11:00:00,52.46,52.5,52.44,52.47,157563.0,42.4134,42.4458,42.3973,42.4215,157563.0
2018-09-28 11:05:00,52.47,52.49,52.35,52.36,242549.0,42.4215,42.4377,42.3245,42.3326,242549.0
2018-09-28 11:10:00,52.36,52.36,52.29,52.31,219423.0,42.3326,42.3326,42.276,42.2922,219423.0
2018-09-28 11:15:00,52.3,52.34,52.28,52.31,73469.0,42.2841,42.3164,42.2679,42.2922,73469.0
2018-09-28 11:20:00,52.31,52.37,52.3,52.36,127542.0,42.2922,42.3407,42.2841,42.3326,127542.0
2018-09-28 11:25:00,52.35,52.41,52.35,52.4,77372.0,42.3245,42.373,42.3245,42.3649,77372.0
2018-09-28 11:30:00,52.39,52.45,52.39,52.44,99819.0,42.3568,42.4053,42.3568,42.3973,99819.0
2018-09-28 11:35:00,52.43,52.44,52.4,52.42,114665.0,42.3892,42.3973,42.3649,42.3811,114665.0
2018-09-28 11:40:00,52.41,52.44,52.4,52.42,106301.0,42.373,42.3973,42.3649,42.3811,106301.0
2018-09-28 11:45:00,52.42,52.43,52.39,52.39,24779.0,42.3811,42.3892,42.3568,42.3568,24779.0
2018-09-28 11:50:00,52.39,52.41,52.37,52.39,40904.0,42.3568,42.373,42.3407,42.3568,40904.0
2018-09-28 11:55:00,52.4,52.42,52.39,52.41,84080.0,42.3649,42.3811,42.3568,42.373,84080.0
2018-09-28 12:00:00,52.42,52.44,52.42,52.44,43292.0,42.3811,42.3973,42.3811,42.3973,43292.0
2018-09-28 12:05:00,52.44,52.44,52.4,52.4,36042.0,42.3973,42.3973,42.3649,42.3649,36042.0
2018-09-28 12:10:00,52.39,52.41,52.36,52.38,78481.0,42.3568,42.373,42.3326,42.3488,78481.0
2018-09-28 12:15:00,52.38,52.42,52.37,52.37,133270.0,42.3488,42.3811,42.3407,42.3407,133270.0
2018-09-28 12:20:00,52.37,52.44,52.37,52.42,97442.0,42.3407,42.3973,42.3407,42.3811,97442.0
2018-09-28 12:25:00,52.41,52.44,52.41,52.44,20170.0,42.373,42.3973,42.373,42.3973,20170.0
2018-09-28 12:30:00,52.43,52.44,52.4,52.41,65439.0,42.3892,42.3973,42.3649,42.373,65439.0
2018-09-28 12:35:00,52.4,52.44,52.4,52.42,58968.0,42.3649,42.3973,42.3649,42.3811,58968.0
2018-09-28 12:40:00,52.41,52.45,52.41,52.45,85470.0,42.373,42.4053,42.373,42.4053,85470.0
2018-09-28 12:45:00,52.44,52.49,52.43,52.46,536926.0,42.3973,42.4377,42.3892,42.4134,536926.0
2018-09-28 12:50:00,52.47,52.47,52.43,52.45,49988.0,42.4215,42.4215,42.3892,42.4053,49988.0
2018-09-28 12:55:00,52.45,52.48,52.43,52.44,68833.0,42.4053,42.4296,42.3892,42.3973,68833.0
2018-09-28 13:00:00,52.44,52.48,52.43,52.47,32080.0,42.3973,42.4296,42.3892,42.4215,32080.0
2018-09-28 13:05:00,52.46,52.51,52.46,52.49,40071.0,42.4134,42.4539,42.4134,42.4377,40071.0
2018-09-28 13:10:00,52.49,52.51,52.49,52.49,74347.0,42.4377,42.4539,42.4377,42.4377,74347.0
2018-09-28 13:15:00,52.49,52.51,52.49,52.51,62898.0,42.4377,42.4539,42.4377,42.4539,62898.0
2018-09-28 13:20:00,52.5,52.51,52.5,52.51,108958.0,42.4458,42.4539,42.4458,42.4539,108958.0
2018-09-28 13:25:00,52.5,52.56,52.49,52.55,195480.0,42.4458,42.4943,42.4377,42.4862,195480.0
2018-09-28 13:30:00,52.54,52.55,52.52,52.53,60579.0,42.4781,42.4862,42.4619,42.47,60579.0
2018-09-28 13:35:00,52.53,52.55,52.5,52.54,43941.0,42.47,42.4862,42.4458,42.4781,43941.0
2018-09-28 13:40:00,52.54,52.59,52.53,52.59,73155.0,42.4781,42.5185,42.47,42.5185,73155.0
2018-09-28 13:45:00,52.58,52.59,52.54,52.55,48487.0,42.5105,42.5185,42.4781,42.4862,48487.0
2018-09-28 13:50:00,52.55,52.56,52.53,52.54,51145.0,42.4862,42.4943,42.47,42.4781,51145.0
2018-09-28 13:55:00,52.54,52.57,52.53,52.55,49497.0,42.4781,42.5024,42.47,42.4862,49497.0
2018-09-28 14:00:00,52.55,52.55,52.51,52.52,106474.0,42.4862,42.4862,42.4539,42.4619,106474.0
2018-09-28 14:05:00,52.52,52.54,52.51,52.52,46356.0,42.4619,42.4781,42.4539,42.4619,46356.0
2018-09-28 14:10:00,52.51,52.54,52.51,52.53,117806.0,42.4539,42.4781,42.4539,42.47,117806.0
2018-09-28 14:15:00,52.53,52.56,52.53,52.55,42186.0,42.47,42.4943,42.47,42.4862,42186.0
2018-09-28 14:20:00,52.55,52.56,52.52,52.53,82952.0,42.4862,42.4943,42.4619,42.47,82952.0
2018-09-28 14:25:00,52.53,52.54,52.49,52.52,200416.0,42.47,42.4781,42.4377,42.4619,200416.0
2018-09-28 14:30:00,52.52,52.54,52.52,52.54,28492.0,42.4619,42.4781,42.4619,42.4781,28492.0
2018-09-28 14:35:00,52.53,52.57,52.53,52.56,36827.0,42.47,42.5024,42.47,42.4943,36827.0
2018-09-28 14:40:00,52.56,52.56,52.54,52.55,47986.0,42.4943,42.4943,42.4781,42.4862,47986.0
2018-09-28 14:45:00,52.55,52.56,52.53,52.55,27693.0,42.4862,42.4943,42.47,42.4862,27693.0
2018-09-28 14:50:00,52.54,52.55,52.52,52.54,33875.0,42.4781,42.4862,42.4619,42.4781,33875.0
2018-09-28 14:55:00,52.53,52.55,52.52,52.54,75054.0,42.47,42.4862,42.4619,42.4781,75054.0
2018-09-28 15:00:00,52.55,52.55,52.52,52.53,60110.0,42.4862,42.4862,42.4619,42.47,60110.0
2018-09-28 15:05:00,52.53,52.55,52.52,52.54,33467.0,42.47,42.4862,42.4619,42.4781,33467.0
2018-09-28 15:10:00,52.54,52.59,52.54,52.59,131757.0,42.4781,42.5185,42.4781,42.5185,131757.0
2018-09-28 15:15:00,52.59,52.65,52.58,52.64,429321.0,42.5185,42.567,42.5105,42.559,429321.0
2018-09-28 15:20:00,52.64,52.67,52.63,52.66,139167.0,42.559,42.5832,42.5509,42.5751,139167.0
2018-09-28 15:25:00,52.66,52.67,52.61,52.63,276396.0,42.5751,42.5832,42.5347,42.5509,276396.0
2018-09-28 15:30:00,52.63,52.67,52.61,52.66,242189.0,42.5509,42.5832,42.5347,42.5751,242189.0
2018-09-28 15:35:00,52.66,52.67,52.6,52.61,303702.0,42.5751,42.5832,42.5266,42.5347,303702.0
2018-09-28 15:40:00,52.61,52.65,52.6,52.63,227065.0,42.5347,42.567,42.5266,42.5509,227065.0
2018-09-28 15:45:00,52.63,52.68,52.61,52.68,746089.0,42.5509,42.5913,42.5347,42.5913,746089.0
2018-09-28 15:50:00,52.67,52.68,52.63,52.64,502737.0,42.5832,42.5913,42.5509,42.559,502737.0
2018-09-28 15:55:00,52.64,52.69,52.63,52.68,1711918.0,42.559,42.5994,42.5509,42.5913,1711918.0
2018-10-01 09:30:00,52.49,52.59,52.41,52.52,219950.0,42.4377,42.5185,42.373,42.4619,219950.0
2018-10-01 09:35:00,52.52,52.52,52.36,52.38,238121.0,42.4619,42.4619,42.3326,42.3488,238121.0
2018-10-01 09:40:00,52.38,52.41,52.3,52.38,509787.0,42.3488,42.373,42.2841,42.3488,509787.0
2018-10-01 09:45:00,52.37,52.39,52.27,52.29,333597.0,42.3407,42.3568,42.2598,42.276,333597.0
2018-10-01 09:50:00,52.28,52.33,52.27,52.31,364883.0,42.2679,42.3083,42.2598,42.2922,364883.0
2018-10-01 09:55:00,52.31,52.4,52.3,52.34,361942.0,42.2922,42.3649,42.2841,42.3164,361942.0
2018-10-01 10:00:00,52.34,52.46,52.32,52.45,300631.0,42.3164,42.4134,42.3002,42.4053,300631.0
2018-10-01 10:05:00,52.45,52.45,52.4,52.4,173379.0,42.4053,42.4053,42.3649,42.3649,173379.0
2018-10-01 10:10:00,52.4,52.44,52.38,52.41,134807.0,42.3649,42.3973,42.3488,42.373,134807.0
2018-10-01 10:15:00,52.41,52.45,52.39,52.39,299144.0,42.373,42.4053,42.3568,42.3568,299144.0
2018-10-01 10:20:00,52.4,52.43,52.37,52.41,285199.0,42.3649,42.3892,42.3407,42.373,285199.0
2018-10-01 10:25:00,52.42,52.48,52.41,52.48,85020.0,42.3811,42.4296,42.373,42.4296,85020.0
2018-10-01 10:30:00,52.48,52.56,52.48,52.54,215065.0,42.4296,42.4943,42.4296,42.4781,215065.0
2018-10-01 10:35:00,52.54,52.56,52.52,52.54,69138.0,42.4781,42.4943,42.4619,42.4781,69138.0
2018-10-01 10:40:00,52.54,52.56,52.51,52.55,86753.0,42.4781,42.4943,42.4539,42.4862,86753.0
2018-10-01 10:45:00,52.55,52.56,52.52,52.54,121168.0,42.4862,42.4943,42.4619,42.4781,121168.0
2018-10-01 10:50:00,52.54,52.56,52.45,52.46,497311.0,42.4781,42.4943,42.4053,42.4134,497311.0
2018-10-01 10:55:00,52.46,52.48,52.42,52.44,147370.0,42.4134,42.4296,42.3811,42.3973,147370.0
2018-10-01 11:00:00,52.44,52.45,52.4,52.41,68186.0,42.3973,42.4053,42.3649,42.373,68186.0
2018-10-01 11:05:00,52.41,52.43,52.4,52.43,141956.0,42.373,42.3892,42.3649,42.3892,141956.0
2018-10-01 11:10:00,52.43,52.44,52.41,52.43,103474.0,42.3892,42.3973,42.373,42.3892,103474.0
2018-10-01 11:15:00,52.43,52.49,52.42,52.46,265678.0,42.3892,42.4377,42.3811,42.4134,265678.0
2018-10-01 11:20:00,52.46,52.47,52.42,52.44,256774.0,42.4134,42.4215,42.3811,42.3973,256774.0
2018-10-01 11:25:00,52.44,52.45,52.39,52.39,106018.0,42.3973,42.4053,42.3568,42.3568,106018.0
2018-10-01 11:30:00,52.38,52.4,52.38,52.4,60761.0,42.3488,42.3649,42.3488,42.3649,60761.0
2018-10-01 11:35:00,52.4,52.41,52.38,52.4,132185.0,42.3649,42.373,42.3488,42.3649,132185.0
2018-10-01 11:40:00,52.4,52.46,52.4,52.43,58302.0,42.3649,42.4134,42.3649,42.3892,58302.0
2018-10-01 11:45:00,52.43,52.48,52.43,52.45,142279.0,42.3892,42.4296,42.3892,42.4053,142279.0
2018-10-01 11:50:00,52.45,52.47,52.43,52.46,65634.0,42.4053,42.4215,42.3892,42.4134,65634.0
2018-10-01 11:55:00,52.46,52.46,52.41,52.43,133514.0,42.4134,42.4134,42.373,42.3892,133514.0
2018-10-01 12:00:00,52.44,52.44,52.39,52.39,104054.0,42.3973,42.3973,42.3568,42.3568,104054.0
2018-10-01 12:05:00,52.4,52.4,52.37,52.4,45658.0,42.3649,42.3649,42.3407,42.3649,45658.0
2018-10-01 12:10:00,52.4,52.41,52.36,52.37,95443.0,42.3649,42.373,42.3326,42.3407,95443.0
2018-10-01 12:15:00,52.38,52.39,52.36,52.37,60652.0,42.3488,42.3568,42.3326,42.3407,60652.0
2018-10-01 12:20:00,52.37,52.4,52.34,52.34,167738.0,42.3407,42.3649,42.3164,42.3164,167738.0
2018-10-01 12:25:00,52.34,52.37,52.33,52.36,41373.0,42.3164,42.3407,42.3083,42.3326,41373.0
2018-10-01 12:30:00,52.36,52.39,52.35,52.38,49908.0,42.3326,42.3568,42.3245,42.3488,49908.0
2018-10-01 12:35:00,52.38,52.39,52.37,52.37,47033.0,42.3488,42.3568,42.3407,42.3407,47033.0
2018-10-01 12:40:00,52.37,52.4,52.36,52.39,46996.0,42.3407,42.3649,42.3326,42.3568,46996.0
2018-10-01 12:45:00,52.39,52.41,52.39,52.41,84579.0,42.3568,42.373,42.3568,42.373,84579.0
2018-10-01 12:50:00,52.4,52.43,52.39,52.42,87476.0,42.3649,42.3892,42.3568,42.3811,87476.0
2018-10-01 12:55:00,52.42,52.46,52.42,52.44,60641.0,42.3811,42.4134,42.3811,42.3973,60641.0
2018-10-01 13:00:00,52.44,52.44,52.38,52.4,422390.0,42.3973,42.3973,42.3488,42.3649,422390.0
2018-10-01 13:05:00,52.4,52.41,52.39,52.4,105068.0,42.3649,42.373,42.3568,42.3649,105068.0
2018-10-01 13:10:00,52.4,52.42,52.39,52.42,72235.0,42.3649,42.3811,42.3568,42.3811,72235.0
2018-10-01 13:15:00,52.41,52.46,52.41,52.46,57637.0,42.373,42.4134,42.373,42.4134,57637.0
2018-10-01 13:20:00,52.46,52.49,52.45,52.48,33598.0,42.4134,42.4377,42.4053,42.4296,33598.0
2018-10-01 13:25:00,52.49,52.49,52.47,52.47,45932.0,42.4377,42.4377,42.4215,42.4215,45932.0
2018-10-01 13:30:00,52.48,52.5,52.47,52.5,61881.0,42.4296,42.4458,42.4215,42.4458,61881.0
2018-10-01 13:35:00,52.5,52.54,52.5,52.53,54481.0,42.4458,42.4781,42.4458,42.47,54481.0
2018-10-01 13:40:00,52.53,52.54,52.51,52.52,80294.0,42.47,42.4781,42.4539,42.4619,80294.0
2018-10-01 13:45:00,52.52,52.55,52.51,52.54,63110.0,42.4619,42.4862,42.4539,42.4781,63110.0
2018-10-01 13:50:00,52.54,52.54,52.51,52.52,59877.0,42.4781,42.4781,42.4539,42.4619,59877.0
2018-10-01 13:55:00,52.52,52.52,52.48,52.5,46680.0,42.4619,42.4619,42.4296,42.4458,46680.0
2018-10-01 14:00:00,52.5,52.51,52.48,52.51,37749.0,42.4458,42.4539,42.4296,42.4539,37749.0
2018-10-01 14:05:00,52.52,52.55,52.51,52.54,61895.0,42.4619,42.4862,42.4539,42.4781,61895.0
2018-10-01 14:10:00,52.54,52.54,52.51,52.54,58066.0,42.4781,42.4781,42.4539,42.4781,58066.0
2018-10-01 14:15:00,52.54,52.55,52.51,52.53,44639.0,42.4781,42.4862,42.4539,42.47,44639.0
2018-10-01 14:20:00,52.52,52.52,52.5,52.51,26839.0,42.4619,42.4619,42.4458,42.4539,26839.0
2018-10-01 14:25:00,52.52,52.55,52.51,52.54,53087.0,42.4619,42.4862,42.4539,42.4781,53087.0
2018-10-01 14:30:00,52.54,52.56,52.52,52.56,187646.0,42.4781,42.4943,42.4619,42.4943,187646.0
2018-10-01 14:35:00,52.55,52.55,52.53,52.54,201352.0,42.4862,42.4862,42.47,42.4781,201352.0
2018-10-01 14:40:00,52.54,52.56,52.53,52.54,82947.0,42.4781,42.4943,42.47,42.4781,82947.0
2018-10-01 14:45:00,52.54,52.54,52.53,52.54,137706.0,42.4781,42.4781,42.47,42.4781,137706.0
2018-10-01 14:50:00,52.54,52.56,52.51,52.55,153932.0,42.4781,42.4943,42.4539,42.4862,153932.0
2018-10-01 14:55:00,52.55,52.56,52.53,52.54,240317.0,42.4862,42.4943,42.47,42.4781,240317.0
2018-10-01 15:00:00,52.54,52.54,52.5,52.51,239227.0,42.4781,42.4781,42.4458,42.4539,239227.0
2018-10-01 15:05:00,52.51,52.52,52.5,52.5,69318.0,42.4539,42.4619,42.4458,42.4458,69318.0
2018-10-01 15:10:00,52.51,52.52,52.49,52.5,69327.0,42.4539,42.4619,42.4377,42.4458,69327.0
2018-10-01 15:15:00,52.5,52.53,52.49,52.52,54213.0,42.4458,42.47,42.4377,42.4619,54213.0
2018-10-01 15:20:00,52.52,52.52,52.49,52.51,77535.0,42.4619,42.4619,42.4377,42.4539,77535.0
2018-10-01 15:25:00,52.51,52.53,52.48,52.5,192715.0,42.4539,42.47,42.4296,42.4458,192715.0
2018-10-01 15:30:00,52.5,52.51,52.47,52.5,204787.0,42.4458,42.4539,42.4215,42.4458,204787.0
2018-10-01 15:35:00,52.5,52.5,52.47,52.47,235732.0,42.4458,42.4458,42.4215,42.4215,235732.0
2018-10-01 15:40:00,52.47,52.48,52.42,52.42,271743.0,42.4215,42.4296,42.3811,42.3811,271743.0
2018-10-01 15:45:00,52.42,52.48,52.41,52.48,230362.0,42.3811,42.4296,42.373,42.4296,230362.0
2018-10-01 15:50:00,52.48,52.51,52.46,52.49,248165.0,42.4296,42.4539,42.4134,42.4377,248165.0
2018-10-01 15:55:00,52.5,52.53,52.49,52.51,605445.0,42.4458,42.47,42.4377,42.4539,605445.0
2018-10-02 09:30:00,52.57,52.94,52.57,52.8,373611.0,42.5024,42.8015,42.5024,42.6883,373611.0
2018-10-02 09:35:00,52.81,52.93,52.81,52.93,621018.0,42.6964,42.7934,42.6964,42.7934,621018.0
2018-10-02 09:40:00,52.93,53.06,52.9,53.05,211060.0,42.7934,42.8985,42.7692,42.8904,211060.0
2018-10-02 09:45:00,53.06,53.06,52.95,52.95,253589.0,42.8985,42.8985,42.8096,42.8096,253589.0
2018-10-02 09:50:00,52.95,53.0,52.94,52.95,179810.0,42.8096,42.85,42.8015,42.8096,179810.0
2018-10-02 09:55:00,52.95,53.0,52.93,52.98,380104.0,42.8096,42.85,42.7934,42.8338,380104.0
2018-10-02 10:00:00,52.98,53.08,52.98,53.05,369269.0,42.8338,42.9147,42.8338,42.8904,369269.0
2018-10-02 10:05:00,53.05,53.18,53.04,53.16,217262.0,42.8904,42.9955,42.8824,42.9794,217262.0
2018-10-02 10:10:00,53.17,53.18,53.11,53.15,129982.0,42.9875,42.9955,42.939,42.9713,129982.0
2018-10-02 10:15:00,53.15,53.15,53.07,53.08,314339.0,42.9713,42.9713,42.9066,42.9147,314339.0
2018-10-02 10:20:00,53.08,53.09,53.03,53.04,94849.0,42.9147,42.9228,42.8743,42.8824,94849.0
2018-10-02 10:25:00,53.04,53.11,53.02,53.07,79274.0,42.8824,42.939,42.8662,42.9066,79274.0
2018-10-02 10:30:00,53.07,53.08,53.02,53.08,198637.0,42.9066,42.9147,42.8662,42.9147,198637.0
2018-10-02 10:35:00,53.08,53.12,53.06,53.07,335164.0,42.9147,42.947,42.8985,42.9066,335164.0
2018-10-02 10:40:00,53.07,53.11,53.05,53.07,116159.0,42.9066,42.939,42.8904,42.9066,116159.0
2018-10-02 10:45:00,53.07,53.12,53.05,53.11,128492.0,42.9066,42.947,42.8904,42.939,128492.0
2018-10-02 10:50:00,53.11,53.13,53.06,53.09,310574.0,42.939,42.9551,42.8985,42.9228,310574.0
2018-10-02 10:55:00,53.08,53.1,53.05,53.06,228675.0,42.9147,42.9309,42.8904,42.8985,228675.0
2018-10-02 11:00:00,53.07,53.12,53.05,53.05,93926.0,42.9066,42.947,42.8904,42.8904,93926.0
2018-10-02 11:05:00,53.05,53.06,53.0,53.01,94011.0,42.8904,42.8985,42.85,42.8581,94011.0
2018-10-02 11:10:00,53.02,53.03,52.99,52.99,39264.0,42.8662,42.8743,42.8419,42.8419,39264.0
2018-10-02 11:15:00,52.99,52.99,52.94,52.97,58598.0,42.8419,42.8419,42.8015,42.8258,58598.0
2018-10-02 11:20:00,52.97,53.0,52.95,52.96,60053.0,42.8258,42.85,42.8096,42.8177,60053.0
2018-10-02 11:25:00,52.96,52.97,52.9,52.92,89448.0,42.8177,42.8258,42.7692,42.7853,89448.0
2018-10-02 11:30:00,52.92,52.99,52.91,52.99,56081.0,42.7853,42.8419,42.7773,42.8419,56081.0
2018-10-02 11:35:00,52.98,53.04,52.98,53.02,95329.0,42.8338,42.8824,42.8338,42.8662,95329.0
2018-10-02 11:40:00,53.02,53.04,52.99,53.01,91771.0,42.8662,42.8824,42.8419,42.8581,91771.0
2018-10-02 11:45:00,53.02,53.08,53.01,53.08,304021.0,42.8662,42.9147,42.8581,42.9147,304021.0
2018-10-02 11:50:00,53.08,53.15,53.08,53.15,115237.0,42.9147,42.9713,42.9147,42.9713,115237.0
2018-10-02 11:55:00,53.14,53.19,53.14,53.18,102572.0,42.9632,43.0036,42.9632,42.9955,102572.0
2018-10-02 12:00:00,53.18,53.27,53.18,53.27,276168.0,42.9955,43.0683,42.9955,43.0683,276168.0
2018-10-02 12:05:00,53.26,53.3,53.25,53.25,236563.0,43.0602,43.0926,43.0521,43.0521,236563.0
2018-10-02 12:10:00,53.25,53.28,53.23,53.28,345409.0,43.0521,43.0764,43.036,43.0764,345409.0
2018-10-02 12:15:00,53.27,53.28,53.22,53.23,69903.0,43.0683,43.0764,43.0279,43.036,69903.0
2018-10-02 12:20:00,53.23,53.24,53.21,53.21,73628.0,43.036,43.0441,43.0198,43.0198,73628.0
2018-10-02 12:25:00,53.22,53.25,53.21,53.23,62364.0,43.0279,43.0521,43.0198,43.036,62364.0
2018-10-02 12:30:00,53.23,53.27,53.22,53.27,219248.0,43.036,43.0683,43.0279,43.0683,219248.0
2018-10-02 12:35:00,53.26,53.28,53.25,53.26,116635.0,43.0602,43.0764,43.0521,43.0602,116635.0
2018-10-02 12:40:00,53.27,53.27,53.22,53.23,140154.0,43.0683,43.0683,43.0279,43.036,140154.0
2018-10-02 12:45:00,53.23,53.23,53.16,53.17,218319.0,43.036,43.036,42.9794,42.9875,218319.0
2018-10-02 12:50:00,53.17,53.19,53.16,53.17,264178.0,42.9875,43.0036,42.9794,42.9875,264178.0
2018-10-02 12:55:00,53.16,53.25,53.15,53.24,113759.0,42.9794,43.0521,42.9713,43.0441,113759.0
2018-10-02 13:00:00,53.24,53.25,53.22,53.23,217090.0,43.0441,43.0521,43.0279,43.036,217090.0
2018-10-02 13:05:00,53.23,53.28,53.23,53.28,146185.0,43.036,43.0764,43.036,43.0764,146185.0
2018-10-02 13:10:00,53.28,53.28,53.26,53.28,117107.0,43.0764,43.0764,43.0602,43.0764,117107.0
2018-10-02 13:15:00,53.27,53.3,53.26,53.3,133268.0,43.0683,43.0926,43.0602,43.0926,133268.0
2018-10-02 13:20:00,53.3,53.32,53.29,53.31,73226.0,43.0926,43.1087,43.0845,43.1006,73226.0
2018-10-02 13:25:00,53.31,53.31,53.29,53.29,90410.0,43.1006,43.1006,43.0845,43.0845,90410.0
2018-10-02 13:30:00,53.29,53.3,53.27,53.29,95208.0,43.0845,43.0926,43.0683,43.0845,95208.0
2018-10-02 13:35:00,53.29,53.3,53.28,53.3,193281.0,43.0845,43.0926,43.0764,43.0926,193281.0
2018-10-02 13:40:00,53.29,53.32,53.28,53.32,170793.0,43.0845,43.1087,43.0764,43.1087,170793.0
2018-10-02 13:45:00,53.32,53.32,53.29,53.29,115315.0,43.1087,43.1087,43.0845,43.0845,115315.0
2018-10-02 13:50:00,53.29,53.3,53.25,53.26,73005.0,43.0845,43.0926,43.0521,43.0602,73005.0
2018-10-02 13:55:00,53.26,53.29,53.25,53.29,78564.0,43.0602,43.0845,43.0521,43.0845,78564.0
2018-10-02 14:00:00,53.28,53.29,53.25,53.28,155787.0,43.0764,43.0845,43.0521,43.0764,155787.0
2018-10-02 14:05:00,53.29,53.29,53.26,53.27,209503.0,43.0845,43.0845,43.0602,43.0683,209503.0
2018-10-02 14:10:00,53.26,53.27,53.23,53.26,85033.0,43.0602,43.0683,43.036,43.0602,85033.0
2018-10-02 14:15:00,53.26,53.27,53.24,53.26,205055.0,43.0602,43.0683,43.0441,43.0602,205055.0
2018-10-02 14:20:00,53.27,53.28,53.25,53.28,107950.0,43.0683,43.0764,43.0521,43.0764,107950.0
2018-10-02 14:25:00,53.27,53.29,53.27,53.29,137738.0,43.0683,43.0845,43.0683,43.0845,137738.0
2018-10-02 14:30:00,53.29,53.29,53.24,53.24,104353.0,43.0845,43.0845,43.0441,43.0441,104353.0
2018-10-02 14:35:00,53.24,53.27,53.23,53.25,76114.0,43.0441,43.0683,43.036,43.0521,76114.0
2018-10-02 14:40:00,53.25,53.25,53.22,53.23,65905.0,43.0521,43.0521,43.0279,43.036,65905.0
2018-10-02 14:45:00,53.23,53.25,53.23,53.25,71433.0,43.036,43.0521,43.036,43.0521,71433.0
2018-10-02 14:50:00,53.25,53.28,53.24,53.27,98467.0,43.0521,43.0764,43.0441,43.0683,98467.0
2018-10-02 14:55:00,53.27,53.27,53.23,53.24,148389.0,43.0683,43.0683,43.036,43.0441,148389.0
2018-10-02 15:00:00,53.24,53.25,53.22,53.23,182988.0,43.0441,43.0521,43.0279,43.036,182988.0
2018-10-02 15:05:00,53.24,53.26,53.22,53.26,161261.0,43.0441,43.0602,43.0279,43.0602,161261.0
2018-10-02 15:10:00,53.26,53.27,53.25,53.27,67536.0,43.0602,43.0683,43.0521,43.0683,67536.0
2018-10-02 15:15:00,53.27,53.28,53.23,53.23,158034.0,43.0683,43.0764,43.036,43.036,158034.0
2018-10-02 15:20:00,53.23,53.24,53.2,53.21,124522.0,43.036,43.0441,43.0117,43.0198,124522.0
2018-10-02 15:25:00,53.21,53.23,53.19,53.22,164151.0,43.0198,43.036,43.0036,43.0279,164151.0
2018-10-02 15:30:00,53.23,53.23,53.19,53.21,236418.0,43.036,43.036,43.0036,43.0198,236418.0
2018-10-02 15:35:00,53.22,53.22,53.2,53.21,147963.0,43.0279,43.0279,43.0117,43.0198,147963.0
2018-10-02 15:40:00,53.21,53.24,53.2,53.21,443519.0,43.0198,43.0441,43.0117,43.0198,443519.0
2018-10-02 15:45:00,53.21,53.23,53.2,53.22,474731.0,43.0198,43.036,43.0117,43.0279,474731.0
2018-10-02 15:50:00,53.22,53.23,53.21,53.22,614362.0,43.0279,43.036,43.0198,43.0279,614362.0
2018-10-02 15:55:00,53.22,53.25,53.19,53.19,1137195.0,43.0279,43.0521,43.0036,43.0036,1137195.0
2018-10-03 09:30:00,53.09,53.19,53.02,53.09,592219.0,42.9228,43.0036,42.8662,42.9228,592219.0
2018-10-03 09:35:00,53.09,53.19,53.06,53.18,330572.0,42.9228,43.0036,42.8985,42.9955,330572.0
2018-10-03 09:40:00,53.18,53.27,53.13,53.27,378740.0,42.9955,43.0683,42.9551,43.0683,378740.0
2018-10-03 09:45:00,53.27,53.36,53.26,53.34,439819.0,43.0683,43.1411,43.0602,43.1249,439819.0
2018-10-03 09:50:00,53.34,53.37,53.24,53.28,422586.0,43.1249,43.1492,43.0441,43.0764,422586.0
2018-10-03 09:55:00,53.27,53.32,53.24,53.32,239392.0,43.0683,43.1087,43.0441,43.1087,239392.0
2018-10-03 10:00:00,53.31,53.34,53.23,53.3,247585.0,43.1006,43.1249,43.036,43.0926,247585.0
2018-10-03 10:05:00,53.3,53.34,53.27,53.29,293421.0,43.0926,43.1249,43.0683,43.0845,293421.0
2018-10-03 10:10:00,53.29,53.35,53.28,53.33,185097.0,43.0845,43.133,43.0764,43.1168,185097.0
2018-10-03 10:15:00,53.33,53.36,53.24,53.26,331864.0,43.1168,43.1411,43.0441,43.0602,331864.0
2018-10-03 10:20:00,53.26,53.32,53.26,53.3,317851.0,43.0602,43.1087,43.0602,43.0926,317851.0
2018-10-03 10:25:00,53.3,53.32,53.24,53.25,267803.0,43.0926,43.1087,43.0441,43.0521,267803.0
2018-10-03 10:30:00,53.24,53.25,53.22,53.23,216386.0,43.0441,43.0521,43.0279,43.036,216386.0
2018-10-03 10:35:00,53.24,53.26,53.16,53.21,163253.0,43.0441,43.0602,42.9794,43.0198,163253.0
2018-10-03 10:40:00,53.21,53.32,53.19,53.32,479097.0,43.0198,43.1087,43.0036,43.1087,479097.0
2018-10-03 10:45:00,53.32,53.37,53.31,53.35,247278.0,43.1087,43.1492,43.1006,43.133,247278.0
2018-10-03 10:50:00,53.35,53.36,53.31,53.32,353822.0,43.133,43.1411,43.1006,43.1087,353822.0
2018-10-03 10:55:00,53.31,53.35,53.3,53.34,125507.0,43.1006,43.133,43.0926,43.1249,125507.0
2018-10-03 11:00:00,53.34,53.36,53.32,53.34,127012.0,43.1249,43.1411,43.1087,43.1249,127012.0
2018-10-03 11:05:00,53.33,53.34,53.25,53.28,145645.0,43.1168,43.1249,43.0521,43.0764,145645.0
2018-10-03 11:10:00,53.29,53.29,53.22,53.24,158943.0,43.0845,43.0845,43.0279,43.0441,158943.0
2018-10-03 11:15:00,53.25,53.27,53.2,53.2,135715.0,43.0521,43.0683,43.0117,43.0117,135715.0
2018-10-03 11:20:00,53.21,53.21,53.16,53.16,128073.0,43.0198,43.0198,42.9794,42.9794,128073.0
2018-10-03 11:25:00,53.17,53.2,53.08,53.09,333981.0,42.9875,43.0117,42.9147,42.9228,333981.0
2018-10-03 11:30:00,53.09,53.12,52.99,52.99,755075.0,42.9228,42.947,42.8419,42.8419,755075.0
2018-10-03 11:35:00,52.99,52.99,52.87,52.9,304190.0,42.8419,42.8419,42.7449,42.7692,304190.0
2018-10-03 11:40:00,52.89,52.92,52.87,52.9,233834.0,42.7611,42.7853,42.7449,42.7692,233834.0
2018-10-03 11:45:00,52.9,52.9,52.83,52.87,264693.0,42.7692,42.7692,42.7126,42.7449,264693.0
2018-10-03 11:50:00,52.88,52.9,52.84,52.9,165415.0,42.753,42.7692,42.7207,42.7692,165415.0
2018-10-03 11:55:00,52.9,52.9,52.79,52.8,448129.0,42.7692,42.7692,42.6802,42.6883,448129.0
2018-10-03 12:00:00,52.8,52.81,52.72,52.74,606858.0,42.6883,42.6964,42.6236,42.6398,606858.0
2018-10-03 12:05:00,52.74,52.75,52.72,52.73,149117.0,42.6398,42.6479,42.6236,42.6317,149117.0
2018-10-03 12:10:00,52.73,52.74,52.69,52.74,198991.0,42.6317,42.6398,42.5994,42.6398,198991.0
2018-10-03 12:15:00,52.74,52.81,52.74,52.81,224584.0,42.6398,42.6964,42.6398,42.6964,224584.0
2018-10-03 12:20:00,52.81,52.81,52.72,52.73,91894.0,42.6964,42.6964,42.6236,42.6317,91894.0
2018-10-03 12:25:00,52.74,52.75,52.69,52.69,246146.0,42.6398,42.6479,42.5994,42.5994,246146.0
2018-10-03 12:30:00,52.7,52.73,52.68,52.7,177071.0,42.6075,42.6317,42.5913,42.6075,177071.0
2018-10-03 12:35:00,52.7,52.7,52.67,52.68,141871.0,42.6075,42.6075,42.5832,42.5913,141871.0
2018-10-03 12:40:00,52.68,52.69,52.64,52.65,82833.0,42.5913,42.5994,42.559,42.567,82833.0
2018-10-03 12:45:00,52.64,52.64,52.57,52.59,338125.0,42.559,42.559,42.5024,42.5185,338125.0
2018-10-03 12:50:00,52.59,52.62,52.56,52.57,157573.0,42.5185,42.5428,42.4943,42.5024,157573.0
2018-10-03 12:55:00,52.57,52.58,52.55,52.58,177914.0,42.5024,42.5105,42.4862,42.5105,177914.0
2018-10-03 13:00:00,52.57,52.57,52.46,52.47,347260.0,42.5024,42.5024,42.4134,42.4215,347260.0
2018-10-03 13:05:00,52.46,52.54,52.45,52.51,180363.0,42.4134,42.4781,42.4053,42.4539,180363.0
2018-10-03 13:10:00,52.51,52.57,52.51,52.55,76298.0,42.4539,42.5024,42.4539,42.4862,76298.0
2018-10-03 13:15:00,52.55,52.58,52.53,52.56,47791.0,42.4862,42.5105,42.47,42.4943,47791.0
2018-10-03 13:20:00,52.56,52.6,52.54,52.58,126699.0,42.4943,42.5266,42.4781,42.5105,126699.0
2018-10-03 13:25:00,52.58,52.6,52.53,52.54,110742.0,42.5105,42.5266,42.47,42.4781,110742.0
2018-10-03 13:30:00,52.54,52.54,52.49,52.49,221152.0,42.4781,42.4781,42.4377,42.4377,221152.0
2018-10-03 13:35:00,52.49,52.49,52.44,52.46,96139.0,42.4377,42.4377,42.3973,42.4134,96139.0
2018-10-03 13:40:00,52.46,52.5,52.45,52.48,77354.0,42.4134,42.4458,42.4053,42.4296,77354.0
2018-10-03 13:45:00,52.48,52.5,52.47,52.48,70360.0,42.4296,42.4458,42.4215,42.4296,70360.0
2018-10-03 13:50:00,52.48,52.54,52.48,52.54,51935.0,42.4296,42.4781,42.4296,42.4781,51935.0
2018-10-03 13:55:00,52.54,52.55,52.47,52.48,193245.0,42.4781,42.4862,42.4215,42.4296,193245.0
2018-10-03 14:00:00,52.47,52.53,52.45,52.5,221309.0,42.4215,42.47,42.4053,42.4458,221309.0
2018-10-03 14:05:00,52.49,52.51,52.47,52.48,279015.0,42.4377,42.4539,42.4215,42.4296,279015.0
2018-10-03 14:10:00,52.48,52.51,52.47,52.5,106451.0,42.4296,42.4539,42.4215,42.4458,106451.0
2018-10-03 14:15:00,52.51,52.56,52.5,52.5,159807.0,42.4539,42.4943,42.4458,42.4458,159807.0
2018-10-03 14:20:00,52.5,52.52,52.48,52.5,145199.0,42.4458,42.4619,42.4296,42.4458,145199.0
2018-10-03 14:25:00,52.5,52.5,52.41,52.42,374205.0,42.4458,42.4458,42.373,42.3811,374205.0
2018-10-03 14:30:00,52.42,52.42,52.25,52.26,701400.0,42.3811,42.3811,42.2436,42.2517,701400.0
2018-10-03 14:35:00,52.25,52.28,52.21,52.26,464721.0,42.2436,42.2679,42.2113,42.2517,464721.0
2018-10-03 14:40:00,52.27,52.27,52.09,52.15,920058.0,42.2598,42.2598,42.1143,42.1628,920058.0
2018-10-03 14:45:00,52.16,52.28,52.15,52.23,353899.0,42.1709,42.2679,42.1628,42.2275,353899.0
2018-10-03 14:50:00,52.23,52.27,52.21,52.21,220617.0,42.2275,42.2598,42.2113,42.2113,220617.0
2018-10-03 14:55:00,52.21,52.33,52.21,52.33,325936.0,42.2113,42.3083,42.2113,42.3083,325936.0
2018-10-03 15:00:00,52.33,52.37,52.29,52.35,323654.0,42.3083,42.3407,42.276,42.3245,323654.0
2018-10-03 15:05:00,52.36,52.4,52.34,52.37,241662.0,42.3326,42.3649,42.3164,42.3407,241662.0
2018-10-03 15:10:00,52.37,52.45,52.34,52.45,313661.0,42.3407,42.4053,42.3164,42.4053,313661.0
2018-10-03 15:15:00,52.44,52.5,52.43,52.47,394270.0,42.3973,42.4458,42.3892,42.4215,394270.0
2018-10-03 15:20:00,52.47,52.5,52.43,52.45,456750.0,42.4215,42.4458,42.3892,42.4053,456750.0
2018-10-03 15:25:00,52.45,52.47,52.39,52.46,388597.0,42.4053,42.4215,42.3568,42.4134,388597.0
2018-10-03 15:30:00,52.47,52.48,52.4,52.45,469697.0,42.4215,42.4296,42.3649,42.4053,469697.0
2018-10-03 15:35:00,52.44,52.46,52.42,52.43,299079.0,42.3973,42.4134,42.3811,42.3892,299079.0
2018-10-03 15:40:00,52.43,52.43,52.37,52.39,310714.0,42.3892,42.3892,42.3407,42.3568,310714.0
2018-10-03 15:45:00,52.4,52.5,52.39,52.47,518691.0,42.3649,42.4458,42.3568,42.4215,518691.0
2018-10-03 15:50:00,52.47,52.5,52.47,52.5,416554.0,42.4215,42.4458,42.4215,42.4458,416554.0
2018-10-03 15:55:00,52.5,52.55,52.49,52.53,1434696.0,42.4458,42.4862,42.4377,42.47,1434696.0
2018-10-04 09:30:00,52.41,52.45,52.23,52.33,799487.0,42.373,42.4053,42.2275,42.3083,799487.0
2018-10-04 09:35:00,52.33,52.48,52.31,52.42,848711.0,42.3083,42.4296,42.2922,42.3811,848711.0
2018-10-04 09:40:00,52.41,52.44,52.33,52.34,641705.0,42.373,42.3973,42.3083,42.3164,641705.0
2018-10-04 09:45:00,52.34,52.34,52.15,52.16,875287.0,42.3164,42.3164,42.1628,42.1709,875287.0
2018-10-04 09:50:00,52.17,52.18,52.06,52.07,419225.0,42.179,42.1871,42.09,42.0981,419225.0
2018-10-04 09:55:00,52.07,52.16,52.02,52.04,598195.0,42.0981,42.1709,42.0577,42.0739,598195.0
2018-10-04 10:00:00,52.04,52.16,52.03,52.13,264068.0,42.0739,42.1709,42.0658,42.1466,264068.0
2018-10-04 10:05:00,52.13,52.18,52.03,52.17,381647.0,42.1466,42.1871,42.0658,42.179,381647.0
2018-10-04 10:10:00,52.16,52.22,52.14,52.17,583029.0,42.1709,42.2194,42.1547,42.179,583029.0
2018-10-04 10:15:00,52.18,52.21,52.13,52.18,360858.0,42.1871,42.2113,42.1466,42.1871,360858.0
2018-10-04 10:20:00,52.18,52.23,52.13,52.17,467371.0,42.1871,42.2275,42.1466,42.179,467371.0
2018-10-04 10:25:00,52.18,52.26,52.16,52.25,448081.0,42.1871,42.2517,42.1709,42.2436,448081.0
2018-10-04 10:30:00,52.25,52.37,52.25,52.36,901766.0,42.2436,42.3407,42.2436,42.3326,901766.0
2018-10-04 10:35:00,52.37,52.49,52.33,52.48,215149.0,42.3407,42.4377,42.3083,42.4296,215149.0
2018-10-04 10:40:00,52.49,52.53,52.45,52.46,395063.0,42.4377,42.47,42.4053,42.4134,395063.0
2018-10-04 10:45:00,52.46,52.51,52.37,52.39,355227.0,42.4134,42.4539,42.3407,42.3568,355227.0
2018-10-04 10:50:00,52.39,52.45,52.38,52.44,290778.0,42.3568,42.4053,42.3488,42.3973,290778.0
2018-10-04 10:55:00,52.44,52.49,52.43,52.48,249502.0,42.3973,42.4377,42.3892,42.4296,249502.0
2018-10-04 11:00:00,52.48,52.48,52.36,52.37,152377.0,42.4296,42.4296,42.3326,42.3407,152377.0
2018-10-04 11:05:00,52.37,52.4,52.35,52.37,79723.0,42.3407,42.3649,42.3245,42.3407,79723.0
2018-10-04 11:10:00,52.37,52.46,52.37,52.44,70973.0,42.3407,42.4134,42.3407,42.3973,70973.0
2018-10-04 11:15:00,52.44,52.46,52.42,52.43,69431.0,42.3973,42.4134,42.3811,42.3892,69431.0
2018-10-04 11:20:00,52.43,52.52,52.42,52.51,97617.0,42.3892,42.4619,42.3811,42.4539,97617.0
2018-10-04 11:25:00,52.51,52.61,52.5,52.57,260240.0,42.4539,42.5347,42.4458,42.5024,260240.0
2018-10-04 11:30:00,52.57,52.59,52.49,52.51,314999.0,42.5024,42.5185,42.4377,42.4539,314999.0
2018-10-04 11:35:00,52.51,52.54,52.45,52.46,208196.0,42.4539,42.4781,42.4053,42.4134,208196.0
2018-10-04 11:40:00,52.45,52.47,52.42,52.46,146365.0,42.4053,42.4215,42.3811,42.4134,146365.0
2018-10-04 11:45:00,52.46,52.54,52.46,52.53,157360.0,42.4134,42.4781,42.4134,42.47,157360.0
2018-10-04 11:50:00,52.54,52.65,52.53,52.65,320991.0,42.4781,42.567,42.47,42.567,320991.0
2018-10-04 11:55:00,52.65,52.77,52.64,52.75,379439.0,42.567,42.6641,42.559,42.6479,379439.0
2018-10-04 12:00:00,52.75,52.88,52.74,52.84,738288.0,42.6479,42.753,42.6398,42.7207,738288.0
2018-10-04 12:05:00,52.84,52.92,52.82,52.84,620576.0,42.7207,42.7853,42.7045,42.7207,620576.0
2018-10-04 12:10:00,52.84,52.93,52.83,52.84,473570.0,42.7207,42.7934,42.7126,42.7207,473570.0
2018-10-04 12:15:00,52.84,52.91,52.83,52.85,199944.0,42.7207,42.7773,42.7126,42.7287,199944.0
2018-10-04 12:20:00,52.85,52.85,52.77,52.77,215336.0,42.7287,42.7287,42.6641,42.6641,215336.0
2018-10-04 12:25:00,52.77,52.81,52.74,52.78,179006.0,42.6641,42.6964,42.6398,42.6721,179006.0
2018-10-04 12:30:00,52.79,52.87,52.79,52.86,147852.0,42.6802,42.7449,42.6802,42.7368,147852.0
2018-10-04 12:35:00,52.86,52.87,52.82,52.83,181763.0,42.7368,42.7449,42.7045,42.7126,181763.0
2018-10-04 12:40:00,52.84,52.86,52.81,52.84,46776.0,42.7207,42.7368,42.6964,42.7207,46776.0
2018-10-04 12:45:00,52.84,52.91,52.84,52.89,327940.0,42.7207,42.7773,42.7207,42.7611,327940.0
2018-10-04 12:50:00,52.89,52.9,52.83,52.85,127820.0,42.7611,42.7692,42.7126,42.7287,127820.0
2018-10-04 12:55:00,52.85,52.9,52.84,52.84,65546.0,42.7287,42.7692,42.7207,42.7207,65546.0
2018-10-04 13:00:00,52.84,52.84,52.8,52.82,99336.0,42.7207,42.7207,42.6883,42.7045,99336.0
2018-10-04 13:05:00,52.83,52.83,52.75,52.76,193963.0,42.7126,42.7126,42.6479,42.656,193963.0
2018-10-04 13:10:00,52.75,52.77,52.71,52.74,326508.0,42.6479,42.6641,42.6156,42.6398,326508.0
2018-10-04 13:15:00,52.74,52.79,52.73,52.79,83646.0,42.6398,42.6802,42.6317,42.6802,83646.0
2018-10-04 13:20:00,52.79,52.8,52.75,52.8,105026.0,42.6802,42.6883,42.6479,42.6883,105026.0
2018-10-04 13:25:00,52.79,52.81,52.75,52.76,77553.0,42.6802,42.6964,42.6479,42.656,77553.0
2018-10-04 13:30:00,52.76,52.77,52.68,52.69,331587.0,42.656,42.6641,42.5913,42.5994,331587.0
2018-10-04 13:35:00,52.69,52.76,52.68,52.76,110686.0,42.5994,42.656,42.5913,42.656,110686.0
2018-10-04 13:40:00,52.77,52.82,52.77,52.8,194642.0,42.6641,42.7045,42.6641,42.6883,194642.0
2018-10-04 13:45:00,52.81,52.82,52.73,52.73,60346.0,42.6964,42.7045,42.6317,42.6317,60346.0
2018-10-04 13:50:00,52.73,52.77,52.72,52.74,52117.0,42.6317,42.6641,42.6236,42.6398,52117.0
2018-10-04 13:55:00,52.74,52.76,52.71,52.75,69529.0,42.6398,42.656,42.6156,42.6479,69529.0
2018-10-04 14:00:00,52.76,52.78,52.72,52.74,311349.0,42.656,42.6721,42.6236,42.6398,311349.0
2018-10-04 14:05:00,52.74,52.76,52.72,52.72,33986.0,42.6398,42.656,42.6236,42.6236,33986.0
2018-10-04 14:10:00,52.72,52.75,52.71,52.72,38504.0,42.6236,42.6479,42.6156,42.6236,38504.0
2018-10-04 14:15:00,52.72,52.74,52.68,52.69,72800.0,42.6236,42.6398,42.5913,42.5994,72800.0
2018-10-04 14:20:00,52.69,52.7,52.63,52.64,93302.0,42.5994,42.6075,42.5509,42.559,93302.0
2018-10-04 14:25:00,52.65,52.68,52.64,52.64,113815.0,42.567,42.5913,42.559,42.559,113815.0
2018-10-04 14:30:00,52.64,52.67,52.63,52.66,111661.0,42.559,42.5832,42.5509,42.5751,111661.0
2018-10-04 14:35:00,52.67,52.7,52.64,52.69,76567.0,42.5832,42.6075,42.559,42.5994,76567.0
2018-10-04 14:40:00,52.69,52.69,52.64,52.65,45071.0,42.5994,42.5994,42.559,42.567,45071.0
2018-10-04 14:45:00,52.65,52.69,52.65,52.68,53992.0,42.567,42.5994,42.567,42.5913,53992.0
2018-10-04 14:50:00,52.68,52.76,52.68,52.75,307168.0,42.5913,42.656,42.5913,42.6479,307168.0
2018-10-04 14:55:00,52.75,52.8,52.75,52.79,94474.0,42.6479,42.6883,42.6479,42.6802,94474.0
2018-10-04 15:00:00,52.79,52.82,52.76,52.81,143767.0,42.6802,42.7045,42.656,42.6964,143767.0
2018-10-04 15:05:00,52.81,52.84,52.79,52.83,94953.0,42.6964,42.7207,42.6802,42.7126,94953.0
2018-10-04 15:10:00,52.83,52.84,52.75,52.76,139354.0,42.7126,42.7207,42.6479,42.656,139354.0
2018-10-04 15:15:00,52.77,52.77,52.73,52.74,112585.0,42.6641,42.6641,42.6317,42.6398,112585.0
2018-10-04 15:20:00,52.73,52.76,52.71,52.72,167910.0,42.6317,42.656,42.6156,42.6236,167910.0
2018-10-04 15:25:00,52.72,52.74,52.69,52.7,160828.0,42.6236,42.6398,42.5994,42.6075,160828.0
2018-10-04 15:30:00,52.7,52.74,52.7,52.73,372888.0,42.6075,42.6398,42.6075,42.6317,372888.0
2018-10-04 15:35:00,52.73,52.73,52.7,52.73,151650.0,42.6317,42.6317,42.6075,42.6317,151650.0
2018-10-04 15:40:00,52.72,52.77,52.72,52.77,224247.0,42.6236,42.6641,42.6236,42.6641,224247.0
2018-10-04 15:45:00,52.76,52.83,52.76,52.81,177669.0,42.656,42.7126,42.656,42.6964,177669.0
2018-10-04 15:50:00,52.82,52.85,52.81,52.84,268058.0,42.7045,42.7287,42.6964,42.7207,268058.0
2018-10-04 15:55:00,52.84,52.85,52.8,52.84,1037865.0,42.7207,42.7287,42.6883,42.7207,1037865.0
2018-10-05 09:30:00,52.74,53.04,52.7,53.04,1203155.0,42.6398,42.8824,42.6075,42.8824,1203155.0
2018-10-05 09:35:00,53.04,53.09,52.94,52.96,577234.0,42.8824,42.9228,42.8015,42.8177,577234.0
2018-10-05 09:40:00,52.96,53.08,52.92,53.08,504156.0,42.8177,42.9147,42.7853,42.9147,504156.0
2018-10-05 09:45:00,53.07,53.11,53.02,53.06,258004.0,42.9066,42.939,42.8662,42.8985,258004.0
2018-10-05 09:50:00,53.06,53.16,53.02,53.11,364050.0,42.8985,42.9794,42.8662,42.939,364050.0
2018-10-05 09:55:00,53.1,53.19,53.1,53.16,792978.0,42.9309,43.0036,42.9309,42.9794,792978.0
2018-10-05 10:00:00,53.16,53.25,53.15,53.18,372685.0,42.9794,43.0521,42.9713,42.9955,372685.0
2018-10-05 10:05:00,53.18,53.25,53.16,53.17,354538.0,42.9955,43.0521,42.9794,42.9875,354538.0
2018-10-05 10:10:00,53.18,53.19,53.1,53.13,203095.0,42.9955,43.0036,42.9309,42.9551,203095.0
2018-10-05 10:15:00,53.13,53.2,53.12,53.19,200210.0,42.9551,43.0117,42.947,43.0036,200210.0
2018-10-05 10:20:00,53.2,53.23,53.18,53.19,218820.0,43.0117,43.036,42.9955,43.0036,218820.0
2018-10-05 10:25:00,53.19,53.23,53.17,53.19,271067.0,43.0036,43.036,42.9875,43.0036,271067.0
2018-10-05 10:30:00,53.19,53.19,53.1,53.11,112645.0,43.0036,43.0036,42.9309,42.939,112645.0
2018-10-05 10:35:00,53.11,53.13,53.05,53.06,133666.0,42.939,42.9551,42.8904,42.8985,133666.0
2018-10-05 10:40:00,53.07,53.14,53.07,53.1,178485.0,42.9066,42.9632,42.9066,42.9309,178485.0
2018-10-05 10:45:00,53.1,53.2,53.08,53.17,373414.0,42.9309,43.0117,42.9147,42.9875,373414.0
2018-10-05 10:50:00,53.16,53.3,53.16,53.28,419046.0,42.9794,43.0926,42.9794,43.0764,419046.0
2018-10-05 10:55:00,53.28,53.31,53.23,53.23,224903.0,43.0764,43.1006,43.036,43.036,224903.0
2018-10-05 11:00:00,53.23,53.27,53.2,53.21,120042.0,43.036,43.0683,43.0117,43.0198,120042.0
2018-10-05 11:05:00,53.2,53.31,53.18,53.3,379037.0,43.0117,43.1006,42.9955,43.0926,379037.0
2018-10-05 11:10:00,53.3,53.39,53.3,53.38,420621.0,43.0926,43.1653,43.0926,43.1572,420621.0
2018-10-05 11:15:00,53.38,53.47,53.36,53.46,409047.0,43.1572,43.23,43.1411,43.2219,409047.0
2018-10-05 11:20:00,53.47,53.48,53.36,53.39,240661.0,43.23,43.2381,43.1411,43.1653,240661.0
2018-10-05 11:25:00,53.39,53.42,53.34,53.35,273420.0,43.1653,43.1896,43.1249,43.133,273420.0
2018-10-05 11:30:00,53.36,53.43,53.35,53.38,363382.0,43.1411,43.1977,43.133,43.1572,363382.0
2018-10-05 11:35:00,53.37,53.39,53.35,53.38,129989.0,43.1492,43.1653,43.133,43.1572,129989.0
2018-10-05 11:40:00,53.37,53.48,53.36,53.48,255173.0,43.1492,43.2381,43.1411,43.2381,255173.0
2018-10-05 11:45:00,53.48,53.49,53.42,53.43,342653.0,43.2381,43.2462,43.1896,43.1977,342653.0
2018-10-05 11:50:00,53.44,53.51,53.42,53.43,407665.0,43.2058,43.2623,43.1896,43.1977,407665.0
2018-10-05 11:55:00,53.43,53.47,53.35,53.35,1107885.0,43.1977,43.23,43.133,43.133,1107885.0
2018-10-05 12:00:00,53.36,53.43,53.33,53.39,1363855.0,43.1411,43.1977,43.1168,43.1653,1363855.0
2018-10-05 12:05:00,53.39,53.49,53.38,53.45,339764.0,43.1653,43.2462,43.1572,43.2138,339764.0
2018-10-05 12:10:00,53.45,53.49,53.41,53.43,436384.0,43.2138,43.2462,43.1815,43.1977,436384.0
2018-10-05 12:15:00,53.43,53.49,53.43,53.48,108111.0,43.1977,43.2462,43.1977,43.2381,108111.0
2018-10-05 12:20:00,53.49,53.53,53.47,53.47,226982.0,43.2462,43.2785,43.23,43.23,226982.0
2018-10-05 12:25:00,53.47,53.5,53.43,53.43,547703.0,43.23,43.2543,43.1977,43.1977,547703.0
2018-10-05 12:30:00,53.44,53.45,53.36,53.4,748862.0,43.2058,43.2138,43.1411,43.1734,748862.0
2018-10-05 12:35:00,53.4,53.49,53.4,53.49,407803.0,43.1734,43.2462,43.1734,43.2462,407803.0
2018-10-05 12:40:00,53.48,53.49,53.44,53.46,142302.0,43.2381,43.2462,43.2058,43.2219,142302.0
2018-10-05 12:45:00,53.46,53.56,53.45,53.55,230475.0,43.2219,43.3028,43.2138,43.2947,230475.0
2018-10-05 12:50:00,53.55,53.62,53.55,53.58,145748.0,43.2947,43.3513,43.2947,43.3189,145748.0
2018-10-05 12:55:00,53.58,53.62,53.57,53.59,135724.0,43.3189,43.3513,43.3109,43.327,135724.0
2018-10-05 13:00:00,53.59,53.61,53.55,53.61,102367.0,43.327,43.3432,43.2947,43.3432,102367.0
2018-10-05 13:05:00,53.6,53.63,53.59,53.6,193561.0,43.3351,43.3594,43.327,43.3351,193561.0
2018-10-05 13:10:00,53.6,53.61,53.55,53.6,288144.0,43.3351,43.3432,43.2947,43.3351,288144.0
2018-10-05 13:15:00,53.6,53.63,53.6,53.6,90751.0,43.3351,43.3594,43.3351,43.3351,90751.0
2018-10-05 13:20:00,53.61,53.69,53.59,53.68,408078.0,43.3432,43.4079,43.327,43.3998,408078.0
2018-10-05 13:25:00,53.69,53.74,53.67,53.69,342840.0,43.4079,43.4483,43.3917,43.4079,342840.0
2018-10-05 13:30:00,53.69,53.7,53.66,53.66,124418.0,43.4079,43.416,43.3836,43.3836,124418.0
2018-10-05 13:35:00,53.67,53.71,53.64,53.7,223262.0,43.3917,43.424,43.3675,43.416,223262.0
2018-10-05 13:40:00,53.7,53.74,53.69,53.72,186547.0,43.416,43.4483,43.4079,43.4321,186547.0
2018-10-05 13:45:00,53.72,53.74,53.7,53.73,148756.0,43.4321,43.4483,43.416,43.4402,148756.0
2018-10-05 13:50:00,53.73,53.75,53.71,53.72,100387.0,43.4402,43.4564,43.424,43.4321,100387.0
2018-10-05 13:55:00,53.73,53.73,53.65,53.66,397690.0,43.4402,43.4402,43.3755,43.3836,397690.0
2018-10-05 14:00:00,53.67,53.67,53.6,53.63,394610.0,43.3917,43.3917,43.3351,43.3594,394610.0
2018-10-05 14:05:00,53.63,53.68,53.62,53.67,86600.0,43.3594,43.3998,43.3513,43.3917,86600.0
2018-10-05 14:10:00,53.68,53.7,53.66,53.68,122833.0,43.3998,43.416,43.3836,43.3998,122833.0
2018-10-05 14:15:00,53.68,53.74,53.65,53.73,125655.0,43.3998,43.4483,43.3755,43.4402,125655.0
2018-10-05 14:20:00,53.72,53.74,53.71,53.73,90753.0,43.4321,43.4483,43.424,43.4402,90753.0
2018-10-05 14:25:00,53.73,53.73,53.67,53.69,125956.0,43.4402,43.4402,43.3917,43.4079,125956.0
2018-10-05 14:30:00,53.7,53.73,53.67,53.68,143070.0,43.416,43.4402,43.3917,43.3998,143070.0
2018-10-05 14:35:00,53.68,53.71,53.67,53.68,217462.0,43.3998,43.424,43.3917,43.3998,217462.0
2018-10-05 14:40:00,53.68,53.73,53.66,53.69,166904.0,43.3998,43.4402,43.3836,43.4079,166904.0
2018-10-05 14:45:00,53.69,53.72,53.67,53.7,86591.0,43.4079,43.4321,43.3917,43.416,86591.0
2018-10-05 14:50:00,53.7,53.7,53.65,53.66,93763.0,43.416,43.416,43.3755,43.3836,93763.0
2018-10-05 14:55:00,53.67,53.74,53.67,53.74,146364.0,43.3917,43.4483,43.3917,43.4483,146364.0
2018-10-05 15:00:00,53.74,53.77,53.72,53.77,352292.0,43.4483,43.4726,43.4321,43.4726,352292.0
2018-10-05 15:05:00,53.77,53.78,53.69,53.7,197310.0,43.4726,43.4806,43.4079,43.416,197310.0
2018-10-05 15:10:00,53.69,53.72,53.66,53.66,151237.0,43.4079,43.4321,43.3836,43.3836,151237.0
2018-10-05 15:15:00,53.66,53.7,53.65,53.7,125155.0,43.3836,43.416,43.3755,43.416,125155.0
2018-10-05 15:20:00,53.7,53.73,53.69,53.73,174049.0,43.416,43.4402,43.4079,43.4402,174049.0
2018-10-05 15:25:00,53.73,53.78,53.72,53.78,167879.0,43.4402,43.4806,43.4321,43.4806,167879.0
2018-10-05 15:30:00,53.78,53.81,53.73,53.73,342255.0,43.4806,43.5049,43.4402,43.4402,342255.0
2018-10-05 15:35:00,53.73,53.73,53.63,53.66,481874.0,43.4402,43.4402,43.3594,43.3836,481874.0
2018-10-05 15:40:00,53.66,53.7,53.65,53.67,449114.0,43.3836,43.416,43.3755,43.3917,449114.0
2018-10-05 15:45:00,53.68,53.73,53.67,53.73,633532.0,43.3998,43.4402,43.3917,43.4402,633532.0
2018-10-05 15:50:00,53.72,53.73,53.7,53.72,773071.0,43.4321,43.4402,43.416,43.4321,773071.0
2018-10-05 15:55:00,53.71,53.72,53.63,53.65,3290924.0,43.424,43.4321,43.3594,43.3755,3290924.0
2018-10-08 09:30:00,53.84,54.08,53.76,54.01,583762.0,43.5291,43.7232,43.4645,43.6666,583762.0
2018-10-08 09:35:00,54.01,54.12,53.98,54.1,354958.0,43.6666,43.7555,43.6423,43.7394,354958.0
2018-10-08 09:40:00,54.1,54.14,53.98,53.99,312613.0,43.7394,43.7717,43.6423,43.6504,312613.0
2018-10-08 09:45:00,54.0,54.03,53.82,53.83,385927.0,43.6585,43.6828,43.513,43.5211,385927.0
2018-10-08 09:50:00,53.82,53.84,53.71,53.74,302541.0,43.513,43.5291,43.424,43.4483,302541.0
2018-10-08 09:55:00,53.74,53.79,53.69,53.74,100714.0,43.4483,43.4887,43.4079,43.4483,100714.0
2018-10-08 10:00:00,53.74,53.84,53.71,53.83,115300.0,43.4483,43.5291,43.424,43.5211,115300.0
2018-10-08 10:05:00,53.82,53.88,53.78,53.83,258941.0,43.513,43.5615,43.4806,43.5211,258941.0
2018-10-08 10:10:00,53.84,53.87,53.79,53.84,118459.0,43.5291,43.5534,43.4887,43.5291,118459.0
2018-10-08 10:15:00,53.84,53.87,53.71,53.72,178271.0,43.5291,43.5534,43.424,43.4321,178271.0
2018-10-08 10:20:00,53.72,53.74,53.62,53.63,134224.0,43.4321,43.4483,43.3513,43.3594,134224.0
2018-10-08 10:25:00,53.63,53.68,53.59,53.65,184824.0,43.3594,43.3998,43.327,43.3755,184824.0
2018-10-08 10:30:00,53.65,53.73,53.64,53.72,180687.0,43.3755,43.4402,43.3675,43.4321,180687.0
2018-10-08 10:35:00,53.73,53.83,53.72,53.79,199417.0,43.4402,43.5211,43.4321,43.4887,199417.0
2018-10-08 10:40:00,53.79,53.84,53.75,53.84,101103.0,43.4887,43.5291,43.4564,43.5291,101103.0
2018-10-08 10:45:00,53.84,53.93,53.83,53.86,368408.0,43.5291,43.6019,43.5211,43.5453,368408.0
2018-10-08 10:50:00,53.86,53.93,53.84,53.88,201237.0,43.5453,43.6019,43.5291,43.5615,201237.0
2018-10-08 10:55:00,53.89,53.9,53.84,53.88,110532.0,43.5696,43.5777,43.5291,43.5615,110532.0
2018-10-08 11:00:00,53.87,53.89,53.83,53.87,250070.0,43.5534,43.5696,43.5211,43.5534,250070.0
2018-10-08 11:05:00,53.87,53.92,53.85,53.91,134196.0,43.5534,43.5938,43.5372,43.5857,134196.0
2018-10-08 11:10:00,53.91,53.96,53.89,53.95,473148.0,43.5857,43.6262,43.5696,43.6181,473148.0
2018-10-08 11:15:00,53.95,54.06,53.93,54.05,222356.0,43.6181,43.707,43.6019,43.6989,222356.0
2018-10-08 11:20:00,54.05,54.06,54.0,54.05,248412.0,43.6989,43.707,43.6585,43.6989,248412.0
2018-10-08 11:25:00,54.05,54.13,54.04,54.12,127997.0,43.6989,43.7636,43.6908,43.7555,127997.0
2018-10-08 11:30:00,54.12,54.19,54.05,54.18,248157.0,43.7555,43.8121,43.6989,43.804,248157.0
2018-10-08 11:35:00,54.18,54.25,54.12,54.25,211260.0,43.804,43.8606,43.7555,43.8606,211260.0
2018-10-08 11:40:00,54.25,54.31,54.2,54.22,425864.0,43.8606,43.9091,43.8202,43.8364,425864.0
2018-10-08 11:45:00,54.21,54.25,54.17,54.18,201738.0,43.8283,43.8606,43.796,43.804,201738.0
2018-10-08 11:50:00,54.18,54.18,54.09,54.14,196440.0,43.804,43.804,43.7313,43.7717,196440.0
2018-10-08 11:55:00,54.14,54.25,54.13,54.21,310427.0,43.7717,43.8606,43.7636,43.8283,310427.0
2018-10-08 12:00:00,54.2,54.26,54.18,54.24,310520.0,43.8202,43.8687,43.804,43.8525,310520.0
2018-10-08 12:05:00,54.25,54.31,54.22,54.31,146545.0,43.8606,43.9091,43.8364,43.9091,146545.0
2018-10-08 12:10:00,54.32,54.35,54.28,54.31,301679.0,43.9172,43.9415,43.8849,43.9091,301679.0
2018-10-08 12:15:00,54.32,54.34,54.28,54.3,111596.0,43.9172,43.9334,43.8849,43.9011,111596.0
2018-10-08 12:20:00,54.3,54.35,54.27,54.29,129624.0,43.9011,43.9415,43.8768,43.893,129624.0
2018-10-08 12:25:00,54.28,54.34,54.24,54.28,127032.0,43.8849,43.9334,43.8525,43.8849,127032.0
2018-10-08 12:30:00,54.27,54.29,54.24,54.26,364211.0,43.8768,43.893,43.8525,43.8687,364211.0
2018-10-08 12:35:00,54.26,54.26,54.21,54.23,170548.0,43.8687,43.8687,43.8283,43.8445,170548.0
2018-10-08 12:40:00,54.24,54.26,54.21,54.24,82153.0,43.8525,43.8687,43.8283,43.8525,82153.0
2018-10-08 12:45:00,54.24,54.34,54.23,54.33,226699.0,43.8525,43.9334,43.8445,43.9253,226699.0
2018-10-08 12:50:00,54.32,54.36,54.28,54.36,114722.0,43.9172,43.9496,43.8849,43.9496,114722.0
2018-10-08 12:55:00,54.36,54.44,54.33,54.44,196012.0,43.9496,44.0142,43.9253,44.0142,196012.0
2018-10-08 13:00:00,54.44,54.44,54.36,54.38,136197.0,44.0142,44.0142,43.9496,43.9657,136197.0
2018-10-08 13:05:00,54.38,54.39,54.32,54.38,161308.0,43.9657,43.9738,43.9172,43.9657,161308.0
2018-10-08 13:10:00,54.37,54.41,54.33,54.41,223248.0,43.9576,43.99,43.9253,43.99,223248.0
2018-10-08 13:15:00,54.41,54.41,54.35,54.37,90162.0,43.99,43.99,43.9415,43.9576,90162.0
2018-10-08 13:20:00,54.38,54.38,54.33,54.36,59750.0,43.9657,43.9657,43.9253,43.9496,59750.0
2018-10-08 13:25:00,54.35,54.38,54.31,54.32,69860.0,43.9415,43.9657,43.9091,43.9172,69860.0
2018-10-08 13:30:00,54.32,54.35,54.27,54.29,161013.0,43.9172,43.9415,43.8768,43.893,161013.0
2018-10-08 13:35:00,54.29,54.32,54.26,54.29,98123.0,43.893,43.9172,43.8687,43.893,98123.0
2018-10-08 13:40:00,54.29,54.33,54.26,54.32,95895.0,43.893,43.9253,43.8687,43.9172,95895.0
2018-10-08 13:45:00,54.32,54.34,54.29,54.3,54425.0,43.9172,43.9334,43.893,43.9011,54425.0
2018-10-08 13:50:00,54.3,54.34,54.28,54.29,100746.0,43.9011,43.9334,43.8849,43.893,100746.0
2018-10-08 13:55:00,54.29,54.31,54.29,54.29,177746.0,43.893,43.9091,43.893,43.893,177746.0
2018-10-08 14:00:00,54.29,54.35,54.28,54.35,135108.0,43.893,43.9415,43.8849,43.9415,135108.0
2018-10-08 14:05:00,54.35,54.38,54.3,54.3,168902.0,43.9415,43.9657,43.9011,43.9011,168902.0
2018-10-08 14:10:00,54.3,54.31,54.24,54.29,331759.0,43.9011,43.9091,43.8525,43.893,331759.0
2018-10-08 14:15:00,54.29,54.29,54.24,54.28,118535.0,43.893,43.893,43.8525,43.8849,118535.0
2018-10-08 14:20:00,54.28,54.3,54.24,54.24,138557.0,43.8849,43.9011,43.8525,43.8525,138557.0
2018-10-08 14:25:00,54.24,54.32,54.24,54.32,126384.0,43.8525,43.9172,43.8525,43.9172,126384.0
2018-10-08 14:30:00,54.31,54.33,54.25,54.28,252780.0,43.9091,43.9253,43.8606,43.8849,252780.0
2018-10-08 14:35:00,54.28,54.29,54.26,54.26,233706.0,43.8849,43.893,43.8687,43.8687,233706.0
2018-10-08 14:40:00,54.27,54.28,54.26,54.27,64512.0,43.8768,43.8849,43.8687,43.8768,64512.0
2018-10-08 14:45:00,54.27,54.28,54.2,54.2,189357.0,43.8768,43.8849,43.8202,43.8202,189357.0
2018-10-08 14:50:00,54.19,54.23,54.17,54.23,158198.0,43.8121,43.8445,43.796,43.8445,158198.0
2018-10-08 14:55:00,54.22,54.23,54.15,54.16,354696.0,43.8364,43.8445,43.7798,43.7879,354696.0
2018-10-08 15:00:00,54.17,54.2,54.12,54.13,387046.0,43.796,43.8202,43.7555,43.7636,387046.0
2018-10-08 15:05:00,54.13,54.15,54.11,54.14,187865.0,43.7636,43.7798,43.7474,43.7717,187865.0
2018-10-08 15:10:00,54.13,54.17,54.12,54.14,255028.0,43.7636,43.796,43.7555,43.7717,255028.0
2018-10-08 15:15:00,54.13,54.16,54.1,54.14,307594.0,43.7636,43.7879,43.7394,43.7717,307594.0
2018-10-08 15:20:00,54.14,54.21,54.12,54.19,456201.0,43.7717,43.8283,43.7555,43.8121,456201.0
2018-10-08 15:25:00,54.19,54.24,54.18,54.19,271444.0,43.8121,43.8525,43.804,43.8121,271444.0
2018-10-08 15:30:00,54.19,54.2,54.15,54.16,416565.0,43.8121,43.8202,43.7798,43.7879,416565.0
2018-10-08 15:35:00,54.16,54.18,54.1,54.12,390685.0,43.7879,43.804,43.7394,43.7555,390685.0
2018-10-08 15:40:00,54.12,54.16,54.08,54.15,464630.0,43.7555,43.7879,43.7232,43.7798,464630.0
2018-10-08 15:45:00,54.15,54.17,54.11,54.11,532092.0,43.7798,43.796,43.7474,43.7474,532092.0
2018-10-08 15:50:00,54.11,54.12,54.05,54.07,753955.0,43.7474,43.7555,43.6989,43.7151,753955.0
2018-10-08 15:55:00,54.07,54.07,54.02,54.07,1929178.0,43.7151,43.7151,43.6747,43.7151,1929178.0
2018-10-09 09:30:00,54.03,54.19,53.95,53.95,523489.0,43.6828,43.8121,43.6181,43.6181,523489.0
2018-10-09 09:35:00,53.96,54.24,53.96,54.24,540663.0,43.6262,43.8525,43.6262,43.8525,540663.0
2018-10-09 09:40:00,54.24,54.41,54.24,54.31,681881.0,43.8525,43.99,43.8525,43.9091,681881.0
2018-10-09 09:45:00,54.31,54.49,54.28,54.48,400801.0,43.9091,44.0547,43.8849,44.0466,400801.0
2018-10-09 09:50:00,54.48,54.52,54.41,54.41,541458.0,44.0466,44.0789,43.99,43.99,541458.0
2018-10-09 09:55:00,54.41,54.46,54.37,54.37,354036.0,43.99,44.0304,43.9576,43.9576,354036.0
2018-10-09 10:00:00,54.38,54.4,54.25,54.39,614570.0,43.9657,43.9819,43.8606,43.9738,614570.0
2018-10-09 10:05:00,54.39,54.45,54.37,54.45,344936.0,43.9738,44.0223,43.9576,44.0223,344936.0
2018-10-09 10:10:00,54.45,54.54,54.44,54.52,477295.0,44.0223,44.0951,44.0142,44.0789,477295.0
2018-10-09 10:15:00,54.53,54.54,54.41,54.45,661465.0,44.087,44.0951,43.99,44.0223,661465.0
2018-10-09 10:20:00,54.46,54.47,54.32,54.35,335846.0,44.0304,44.0385,43.9172,43.9415,335846.0
2018-10-09 10:25:00,54.35,54.35,54.27,54.28,205048.0,43.9415,43.9415,43.8768,43.8849,205048.0
2018-10-09 10:30:00,54.28,54.29,54.17,54.2,353055.0,43.8849,43.893,43.796,43.8202,353055.0
2018-10-09 10:35:00,54.2,54.29,54.18,54.26,278468.0,43.8202,43.893,43.804,43.8687,278468.0
2018-10-09 10:40:00,54.26,54.28,54.19,54.19,269522.0,43.8687,43.8849,43.8121,43.8121,269522.0
2018-10-09 10:45:00,54.19,54.22,54.13,54.22,242839.0,43.8121,43.8364,43.7636,43.8364,242839.0
2018-10-09 10:50:00,54.22,54.43,54.22,54.36,219169.0,43.8364,44.0062,43.8364,43.9496,219169.0
2018-10-09 10:55:00,54.36,54.38,54.29,54.33,168542.0,43.9496,43.9657,43.893,43.9253,168542.0
2018-10-09 11:00:00,54.34,54.39,54.34,54.37,147637.0,43.9334,43.9738,43.9334,43.9576,147637.0
2018-10-09 11:05:00,54.37,54.4,54.35,54.4,184103.0,43.9576,43.9819,43.9415,43.9819,184103.0
2018-10-09 11:10:00,54.4,54.46,54.35,54.35,334566.0,43.9819,44.0304,43.9415,43.9415,334566.0
2018-10-09 11:15:00,54.36,54.39,54.28,54.38,157066.0,43.9496,43.9738,43.8849,43.9657,157066.0
2018-10-09 11:20:00,54.38,54.38,54.31,54.33,209387.0,43.9657,43.9657,43.9091,43.9253,209387.0
2018-10-09 11:25:00,54.33,54.37,54.32,54.37,110675.0,43.9253,43.9576,43.9172,43.9576,110675.0
2018-10-09 11:30:00,54.37,54.38,54.27,54.29,89768.0,43.9576,43.9657,43.8768,43.893,89768.0
2018-10-09 11:35:00,54.29,54.29,54.23,54.26,112765.0,43.893,43.893,43.8445,43.8687,112765.0
2018-10-09 11:40:00,54.27,54.31,54.25,54.26,137781.0,43.8768,43.9091,43.8606,43.8687,137781.0
2018-10-09 11:45:00,54.26,54.3,54.22,54.22,319363.0,43.8687,43.9011,43.8364,43.8364,319363.0
2018-10-09 11:50:00,54.22,54.22,54.14,54.14,265762.0,43.8364,43.8364,43.7717,43.7717,265762.0
2018-10-09 11:55:00,54.14,54.21,54.13,54.2,172350.0,43.7717,43.8283,43.7636,43.8202,172350.0
2018-10-09 12:00:00,54.2,54.2,54.14,54.14,115441.0,43.8202,43.8202,43.7717,43.7717,115441.0
2018-10-09 12:05:00,54.14,54.19,54.12,54.14,76096.0,43.7717,43.8121,43.7555,43.7717,76096.0
2018-10-09 12:10:00,54.15,54.2,54.13,54.2,132905.0,43.7798,43.8202,43.7636,43.8202,132905.0
2018-10-09 12:15:00,54.2,54.22,54.13,54.16,210403.0,43.8202,43.8364,43.7636,43.7879,210403.0
2018-10-09 12:20:00,54.16,54.17,54.09,54.09,120687.0,43.7879,43.796,43.7313,43.7313,120687.0
2018-10-09 12:25:00,54.09,54.12,54.08,54.11,129926.0,43.7313,43.7555,43.7232,43.7474,129926.0
2018-10-09 12:30:00,54.12,54.16,54.09,54.1,207406.0,43.7555,43.7879,43.7313,43.7394,207406.0
2018-10-09 12:35:00,54.1,54.13,54.09,54.11,106637.0,43.7394,43.7636,43.7313,43.7474,106637.0
2018-10-09 12:40:00,54.12,54.18,54.11,54.16,65775.0,43.7555,43.804,43.7474,43.7879,65775.0
2018-10-09 12:45:00,54.16,54.17,54.12,54.14,186993.0,43.7879,43.796,43.7555,43.7717,186993.0
2018-10-09 12:50:00,54.14,54.16,54.11,54.12,139138.0,43.7717,43.7879,43.7474,43.7555,139138.0
2018-10-09 12:55:00,54.12,54.13,54.08,54.09,110698.0,43.7555,43.7636,43.7232,43.7313,110698.0
2018-10-09 13:00:00,54.09,54.11,54.04,54.06,184244.0,43.7313,43.7474,43.6908,43.707,184244.0
2018-10-09 13:05:00,54.05,54.09,54.03,54.04,207721.0,43.6989,43.7313,43.6828,43.6908,207721.0
2018-10-09 13:10:00,54.04,54.06,54.03,54.05,90597.0,43.6908,43.707,43.6828,43.6989,90597.0
2018-10-09 13:15:00,54.05,54.08,54.04,54.08,52798.0,43.6989,43.7232,43.6908,43.7232,52798.0
2018-10-09 13:20:00,54.08,54.09,54.06,54.07,58458.0,43.7232,43.7313,43.707,43.7151,58458.0
2018-10-09 13:25:00,54.07,54.1,54.06,54.07,23207.0,43.7151,43.7394,43.707,43.7151,23207.0
2018-10-09 13:30:00,54.08,54.08,54.02,54.03,44481.0,43.7232,43.7232,43.6747,43.6828,44481.0
2018-10-09 13:35:00,54.02,54.04,53.99,53.99,232564.0,43.6747,43.6908,43.6504,43.6504,232564.0
2018-10-09 13:40:00,53.99,54.03,53.99,54.0,222867.0,43.6504,43.6828,43.6504,43.6585,222867.0
2018-10-09 13:45:00,54.0,54.02,53.96,54.02,113985.0,43.6585,43.6747,43.6262,43.6747,113985.0
2018-10-09 13:50:00,54.02,54.07,54.01,54.06,150421.0,43.6747,43.7151,43.6666,43.707,150421.0
2018-10-09 13:55:00,54.07,54.16,54.05,54.16,125277.0,43.7151,43.7879,43.6989,43.7879,125277.0
2018-10-09 14:00:00,54.16,54.17,54.13,54.15,66984.0,43.7879,43.796,43.7636,43.7798,66984.0
2018-10-09 14:05:00,54.16,54.21,54.15,54.17,96103.0,43.7879,43.8283,43.7798,43.796,96103.0
2018-10-09 14:10:00,54.17,54.23,54.14,54.22,109332.0,43.796,43.8445,43.7717,43.8364,109332.0
2018-10-09 14:15:00,54.22,54.27,54.16,54.2,293042.0,43.8364,43.8768,43.7879,43.8202,293042.0
2018-10-09 14:20:00,54.21,54.28,54.21,54.24,177186.0,43.8283,43.8849,43.8283,43.8525,177186.0
2018-10-09 14:25:00,54.24,54.27,54.22,54.22,47371.0,43.8525,43.8768,43.8364,43.8364,47371.0
2018-10-09 14:30:00,54.23,54.25,54.2,54.21,52157.0,43.8445,43.8606,43.8202,43.8283,52157.0
2018-10-09 14:35:00,54.21,54.24,54.2,54.24,112925.0,43.8283,43.8525,43.8202,43.8525,112925.0
2018-10-09 14:40:00,54.24,54.28,54.23,54.26,131603.0,43.8525,43.8849,43.8445,43.8687,131603.0
2018-10-09 14:45:00,54.26,54.3,54.25,54.28,125744.0,43.8687,43.9011,43.8606,43.8849,125744.0
2018-10-09 14:50:00,54.28,54.33,54.26,54.33,94328.0,43.8849,43.9253,43.8687,43.9253,94328.0
2018-10-09 14:55:00,54.33,54.37,54.29,54.37,107201.0,43.9253,43.9576,43.893,43.9576,107201.0
2018-10-09 15:00:00,54.36,54.38,54.31,54.35,298248.0,43.9496,43.9657,43.9091,43.9415,298248.0
2018-10-09 15:05:00,54.35,54.35,54.31,54.32,74084.0,43.9415,43.9415,43.9091,43.9172,74084.0
2018-10-09 15:10:00,54.32,54.35,54.3,54.3,121968.0,43.9172,43.9415,43.9011,43.9011,121968.0
2018-10-09 15:15:00,54.3,54.31,54.25,54.26,160726.0,43.9011,43.9091,43.8606,43.8687,160726.0
2018-10-09 15:20:00,54.27,54.28,54.24,54.25,117265.0,43.8768,43.8849,43.8525,43.8606,117265.0
2018-10-09 15:25:00,54.25,54.26,54.21,54.23,159785.0,43.8606,43.8687,43.8283,43.8445,159785.0
2018-10-09 15:30:00,54.22,54.25,54.19,54.22,199222.0,43.8364,43.8606,43.8121,43.8364,199222.0
2018-10-09 15:35:00,54.22,54.26,54.21,54.24,134915.0,43.8364,43.8687,43.8283,43.8525,134915.0
2018-10-09 15:40:00,54.24,54.26,54.21,54.25,92508.0,43.8525,43.8687,43.8283,43.8606,92508.0
2018-10-09 15:45:00,54.25,54.31,54.25,54.3,442027.0,43.8606,43.9091,43.8606,43.9011,442027.0
2018-10-09 15:50:00,54.3,54.32,54.26,54.32,488591.0,43.9011,43.9172,43.8687,43.9172,488591.0
2018-10-09 15:55:00,54.32,54.33,54.29,54.29,581771.0,43.9172,43.9253,43.893,43.893,581771.0
2018-10-10 09:30:00,54.21,54.42,54.21,54.36,364450.0,43.8283,43.9981,43.8283,43.9496,364450.0
2018-10-10 09:35:00,54.36,54.58,54.36,54.5,353796.0,43.9496,44.1274,43.9496,44.0628,353796.0
2018-10-10 09:40:00,54.51,54.66,54.4,54.64,574073.0,44.0708,44.1921,43.9819,44.1759,574073.0
2018-10-10 09:45:00,54.64,54.73,54.61,54.68,514616.0,44.1759,44.2487,44.1517,44.2083,514616.0
2018-10-10 09:50:00,54.68,54.76,54.65,54.71,689424.0,44.2083,44.273,44.184,44.2325,689424.0
2018-10-10 09:55:00,54.71,54.84,54.69,54.81,463137.0,44.2325,44.3376,44.2164,44.3134,463137.0
2018-10-10 10:00:00,54.8,54.89,54.8,54.84,565193.0,44.3053,44.3781,44.3053,44.3376,565193.0
2018-10-10 10:05:00,54.84,54.86,54.75,54.75,470147.0,44.3376,44.3538,44.2649,44.2649,470147.0
2018-10-10 10:10:00,54.76,54.77,54.53,54.61,858972.0,44.273,44.281,44.087,44.1517,858972.0
2018-10-10 10:15:00,54.61,54.71,54.6,54.61,272063.0,44.1517,44.2325,44.1436,44.1517,272063.0
2018-10-10 10:20:00,54.61,54.62,54.42,54.47,393294.0,44.1517,44.1598,43.9981,44.0385,393294.0
2018-10-10 10:25:00,54.48,54.49,54.23,54.23,343783.0,44.0466,44.0547,43.8445,43.8445,343783.0
2018-10-10 10:30:00,54.23,54.33,54.15,54.3,465732.0,43.8445,43.9253,43.7798,43.9011,465732.0
2018-10-10 10:35:00,54.3,54.42,54.29,54.41,243356.0,43.9011,43.9981,43.893,43.99,243356.0
2018-10-10 10:40:00,54.41,54.5,54.38,54.47,246036.0,43.99,44.0628,43.9657,44.0385,246036.0
2018-10-10 10:45:00,54.47,54.6,54.42,54.59,209780.0,44.0385,44.1436,43.9981,44.1355,209780.0
2018-10-10 10:50:00,54.59,54.61,54.54,54.56,170676.0,44.1355,44.1517,44.0951,44.1113,170676.0
2018-10-10 10:55:00,54.56,54.64,54.56,54.6,343791.0,44.1113,44.1759,44.1113,44.1436,343791.0
2018-10-10 11:00:00,54.6,54.66,54.59,54.64,183800.0,44.1436,44.1921,44.1355,44.1759,183800.0
2018-10-10 11:05:00,54.65,54.74,54.63,54.72,381209.0,44.184,44.2568,44.1679,44.2406,381209.0
2018-10-10 11:10:00,54.71,54.71,54.61,54.63,174768.0,44.2325,44.2325,44.1517,44.1679,174768.0
2018-10-10 11:15:00,54.64,54.7,54.63,54.68,292458.0,44.1759,44.2245,44.1679,44.2083,292458.0
2018-10-10 11:20:00,54.69,54.74,54.66,54.69,254574.0,44.2164,44.2568,44.1921,44.2164,254574.0
2018-10-10 11:25:00,54.69,54.69,54.52,54.54,372140.0,44.2164,44.2164,44.0789,44.0951,372140.0
2018-10-10 11:30:00,54.54,54.58,54.51,54.58,219112.0,44.0951,44.1274,44.0708,44.1274,219112.0
2018-10-10 11:35:00,54.57,54.65,54.57,54.6,264743.0,44.1193,44.184,44.1193,44.1436,264743.0
2018-10-10 11:40:00,54.6,54.62,54.47,54.48,288453.0,44.1436,44.1598,44.0385,44.0466,288453.0
2018-10-10 11:45:00,54.48,54.5,54.43,54.43,290209.0,44.0466,44.0628,44.0062,44.0062,290209.0
2018-10-10 11:50:00,54.43,54.51,54.43,54.5,145293.0,44.0062,44.0708,44.0062,44.0628,145293.0
2018-10-10 11:55:00,54.5,54.59,54.5,54.59,157585.0,44.0628,44.1355,44.0628,44.1355,157585.0
2018-10-10 12:00:00,54.58,54.7,54.58,54.7,301414.0,44.1274,44.2245,44.1274,44.2245,301414.0
2018-10-10 12:05:00,54.69,54.75,54.64,54.73,338144.0,44.2164,44.2649,44.1759,44.2487,338144.0
2018-10-10 12:10:00,54.74,54.76,54.71,54.74,200598.0,44.2568,44.273,44.2325,44.2568,200598.0
2018-10-10 12:15:00,54.74,54.75,54.68,54.7,164648.0,44.2568,44.2649,44.2083,44.2245,164648.0
2018-10-10 12:20:00,54.7,54.75,54.69,54.71,97932.0,44.2245,44.2649,44.2164,44.2325,97932.0
2018-10-10 12:25:00,54.71,54.74,54.68,54.72,103965.0,44.2325,44.2568,44.2083,44.2406,103965.0
2018-10-10 12:30:00,54.73,54.75,54.69,54.7,163285.0,44.2487,44.2649,44.2164,44.2245,163285.0
2018-10-10 12:35:00,54.7,54.73,54.68,54.72,149824.0,44.2245,44.2487,44.2083,44.2406,149824.0
2018-10-10 12:40:00,54.73,54.77,54.71,54.72,186254.0,44.2487,44.281,44.2325,44.2406,186254.0
2018-10-10 12:45:00,54.72,54.77,54.71,54.76,161038.0,44.2406,44.281,44.2325,44.273,161038.0
2018-10-10 12:50:00,54.76,54.79,54.72,54.73,116155.0,44.273,44.2972,44.2406,44.2487,116155.0
2018-10-10 12:55:00,54.73,54.78,54.72,54.76,99825.0,44.2487,44.2891,44.2406,44.273,99825.0
2018-10-10 13:00:00,54.76,54.78,54.65,54.66,204522.0,44.273,44.2891,44.184,44.1921,204522.0
2018-10-10 13:05:00,54.66,54.66,54.55,54.55,287214.0,44.1921,44.1921,44.1032,44.1032,287214.0
2018-10-10 13:10:00,54.55,54.65,54.52,54.63,207538.0,44.1032,44.184,44.0789,44.1679,207538.0
2018-10-10 13:15:00,54.64,54.68,54.61,54.64,122710.0,44.1759,44.2083,44.1517,44.1759,122710.0
2018-10-10 13:20:00,54.63,54.65,54.55,54.58,167220.0,44.1679,44.184,44.1032,44.1274,167220.0
2018-10-10 13:25:00,54.59,54.61,54.56,54.58,159808.0,44.1355,44.1517,44.1113,44.1274,159808.0
2018-10-10 13:30:00,54.58,54.62,54.55,54.61,230714.0,44.1274,44.1598,44.1032,44.1517,230714.0
2018-10-10 13:35:00,54.61,54.65,54.6,54.65,83048.0,44.1517,44.184,44.1436,44.184,83048.0
2018-10-10 13:40:00,54.65,54.69,54.61,54.65,109849.0,44.184,44.2164,44.1517,44.184,109849.0
2018-10-10 13:45:00,54.64,54.65,54.59,54.64,171159.0,44.1759,44.184,44.1355,44.1759,171159.0
2018-10-10 13:50:00,54.64,54.64,54.57,54.58,199280.0,44.1759,44.1759,44.1193,44.1274,199280.0
2018-10-10 13:55:00,54.59,54.61,54.51,54.52,130387.0,44.1355,44.1517,44.0708,44.0789,130387.0
2018-10-10 14:00:00,54.51,54.52,54.47,54.47,323324.0,44.0708,44.0789,44.0385,44.0385,323324.0
2018-10-10 14:05:00,54.48,54.55,54.44,54.52,240459.0,44.0466,44.1032,44.0142,44.0789,240459.0
2018-10-10 14:10:00,54.52,54.57,54.5,54.55,233681.0,44.0789,44.1193,44.0628,44.1032,233681.0
2018-10-10 14:15:00,54.55,54.59,54.53,54.56,249435.0,44.1032,44.1355,44.087,44.1113,249435.0
2018-10-10 14:20:00,54.56,54.62,54.54,54.6,305387.0,44.1113,44.1598,44.0951,44.1436,305387.0
2018-10-10 14:25:00,54.59,54.59,54.52,54.55,133227.0,44.1355,44.1355,44.0789,44.1032,133227.0
2018-10-10 14:30:00,54.55,54.56,54.45,54.45,183510.0,44.1032,44.1113,44.0223,44.0223,183510.0
2018-10-10 14:35:00,54.46,54.53,54.46,54.51,189341.0,44.0304,44.087,44.0304,44.0708,189341.0
2018-10-10 14:40:00,54.51,54.54,54.48,54.51,207041.0,44.0708,44.0951,44.0466,44.0708,207041.0
2018-10-10 14:45:00,54.51,54.58,54.49,54.55,146475.0,44.0708,44.1274,44.0547,44.1032,146475.0
2018-10-10 14:50:00,54.56,54.6,54.51,54.52,244347.0,44.1113,44.1436,44.0708,44.0789,244347.0
2018-10-10 14:55:00,54.52,54.53,54.41,54.42,194983.0,44.0789,44.087,43.99,43.9981,194983.0
2018-10-10 15:00:00,54.41,54.42,54.33,54.33,286131.0,43.99,43.9981,43.9253,43.9253,286131.0
2018-10-10 15:05:00,54.34,54.39,54.33,54.38,205604.0,43.9334,43.9738,43.9253,43.9657,205604.0
2018-10-10 15:10:00,54.38,54.38,54.22,54.24,548064.0,43.9657,43.9657,43.8364,43.8525,548064.0
2018-10-10 15:15:00,54.24,54.29,54.22,54.28,398969.0,43.8525,43.893,43.8364,43.8849,398969.0
2018-10-10 15:20:00,54.28,54.41,54.27,54.41,443619.0,43.8849,43.99,43.8768,43.99,443619.0
2018-10-10 15:25:00,54.41,54.47,54.39,54.46,430150.0,43.99,44.0385,43.9738,44.0304,430150.0
2018-10-10 15:30:00,54.46,54.47,54.34,54.35,351024.0,44.0304,44.0385,43.9334,43.9415,351024.0
2018-10-10 15:35:00,54.34,54.38,54.33,54.35,385468.0,43.9334,43.9657,43.9253,43.9415,385468.0
2018-10-10 15:40:00,54.35,54.36,54.19,54.19,699893.0,43.9415,43.9496,43.8121,43.8121,699893.0
2018-10-10 15:45:00,54.19,54.25,54.07,54.19,841019.0,43.8121,43.8606,43.7151,43.8121,841019.0
2018-10-10 15:50:00,54.19,54.25,54.14,54.15,601106.0,43.8121,43.8606,43.7717,43.7798,601106.0
2018-10-10 15:55:00,54.14,54.15,53.98,54.02,2647505.0,43.7717,43.7798,43.6423,43.6747,2647505.0
2018-10-11 09:30:00,54.15,54.28,53.64,53.94,1339878.0,43.7798,43.8849,43.3675,43.61,1339878.0
2018-10-11 09:35:00,53.94,54.17,53.92,54.08,1323900.0,43.61,43.796,43.5938,43.7232,1323900.0
2018-10-11 09:40:00,54.08,54.15,54.0,54.1,526838.0,43.7232,43.7798,43.6585,43.7394,526838.0
2018-10-11 09:45:00,54.1,54.16,53.67,53.67,1262039.0,43.7394,43.7879,43.3917,43.3917,1262039.0
2018-10-11 09:50:00,53.67,53.68,53.32,53.41,1633722.0,43.3917,43.3998,43.1087,43.1815,1633722.0
2018-10-11 09:55:00,53.41,53.5,53.25,53.34,1124361.0,43.1815,43.2543,43.0521,43.1249,1124361.0
2018-10-11 10:00:00,53.34,53.57,53.31,53.56,845152.0,43.1249,43.3109,43.1006,43.3028,845152.0
2018-10-11 10:05:00,53.56,53.91,53.56,53.74,540712.0,43.3028,43.5857,43.3028,43.4483,540712.0
2018-10-11 10:10:00,53.74,53.87,53.72,53.77,809805.0,43.4483,43.5534,43.4321,43.4726,809805.0
2018-10-11 10:15:00,53.77,53.92,53.76,53.88,685698.0,43.4726,43.5938,43.4645,43.5615,685698.0
2018-10-11 10:20:00,53.88,53.88,53.76,53.79,416224.0,43.5615,43.5615,43.4645,43.4887,416224.0
2018-10-11 10:25:00,53.8,53.87,53.6,53.6,399935.0,43.4968,43.5534,43.3351,43.3351,399935.0
2018-10-11 10:30:00,53.61,53.67,53.58,53.64,358846.0,43.3432,43.3917,43.3189,43.3675,358846.0
2018-10-11 10:35:00,53.64,53.71,53.58,53.67,380729.0,43.3675,43.424,43.3189,43.3917,380729.0
2018-10-11 10:40:00,53.67,53.73,53.61,53.7,608127.0,43.3917,43.4402,43.3432,43.416,608127.0
2018-10-11 10:45:00,53.7,53.74,53.56,53.58,474696.0,43.416,43.4483,43.3028,43.3189,474696.0
2018-10-11 10:50:00,53.57,53.65,53.54,53.57,370803.0,43.3109,43.3755,43.2866,43.3109,370803.0
2018-10-11 10:55:00,53.57,53.58,53.4,53.45,398859.0,43.3109,43.3189,43.1734,43.2138,398859.0
2018-10-11 11:00:00,53.46,53.52,53.42,53.48,641280.0,43.2219,43.2704,43.1896,43.2381,641280.0
2018-10-11 11:05:00,53.48,53.58,53.47,53.55,516036.0,43.2381,43.3189,43.23,43.2947,516036.0
2018-10-11 11:10:00,53.55,53.68,53.55,53.61,348921.0,43.2947,43.3998,43.2947,43.3432,348921.0
2018-10-11 11:15:00,53.62,53.66,53.51,53.58,412316.0,43.3513,43.3836,43.2623,43.3189,412316.0
2018-10-11 11:20:00,53.58,53.6,53.39,53.4,459969.0,43.3189,43.3351,43.1653,43.1734,459969.0
2018-10-11 11:25:00,53.4,53.41,53.27,53.33,497489.0,43.1734,43.1815,43.0683,43.1168,497489.0
2018-10-11 11:30:00,53.33,53.37,53.27,53.3,483050.0,43.1168,43.1492,43.0683,43.0926,483050.0
2018-10-11 11:35:00,53.27,53.28,53.19,53.24,332742.0,43.0683,43.0764,43.0036,43.0441,332742.0
2018-10-11 11:40:00,53.24,53.27,53.12,53.18,450926.0,43.0441,43.0683,42.947,42.9955,450926.0
2018-10-11 11:45:00,53.18,53.2,53.04,53.16,765804.0,42.9955,43.0117,42.8824,42.9794,765804.0
2018-10-11 11:50:00,53.16,53.34,53.14,53.29,438816.0,42.9794,43.1249,42.9632,43.0845,438816.0
2018-10-11 11:55:00,53.3,53.38,53.25,53.36,177942.0,43.0926,43.1572,43.0521,43.1411,177942.0
2018-10-11 12:00:00,53.36,53.36,53.22,53.24,158581.0,43.1411,43.1411,43.0279,43.0441,158581.0
2018-10-11 12:05:00,53.23,53.25,53.14,53.16,296200.0,43.036,43.0521,42.9632,42.9794,296200.0
2018-10-11 12:10:00,53.17,53.22,53.13,53.13,197692.0,42.9875,43.0279,42.9551,42.9551,197692.0
2018-10-11 12:15:00,53.13,53.22,53.12,53.22,322876.0,42.9551,43.0279,42.947,43.0279,322876.0
2018-10-11 12:20:00,53.21,53.34,53.21,53.33,299135.0,43.0198,43.1249,43.0198,43.1168,299135.0
2018-10-11 12:25:00,53.32,53.34,53.27,53.34,136392.0,43.1087,43.1249,43.0683,43.1249,136392.0
2018-10-11 12:30:00,53.34,53.38,53.33,53.35,178571.0,43.1249,43.1572,43.1168,43.133,178571.0
2018-10-11 12:35:00,53.36,53.39,53.32,53.39,148351.0,43.1411,43.1653,43.1087,43.1653,148351.0
2018-10-11 12:40:00,53.38,53.41,53.29,53.3,146345.0,43.1572,43.1815,43.0845,43.0926,146345.0
2018-10-11 12:45:00,53.3,53.34,53.22,53.22,405172.0,43.0926,43.1249,43.0279,43.0279,405172.0
2018-10-11 12:50:00,53.22,53.23,53.12,53.13,178749.0,43.0279,43.036,42.947,42.9551,178749.0
2018-10-11 12:55:00,53.12,53.17,53.09,53.17,237875.0,42.947,42.9875,42.9228,42.9875,237875.0
2018-10-11 13:00:00,53.17,53.26,53.16,53.25,154381.0,42.9875,43.0602,42.9794,43.0521,154381.0
2018-10-11 13:05:00,53.24,53.28,53.21,53.25,135475.0,43.0441,43.0764,43.0198,43.0521,135475.0
2018-10-11 13:10:00,53.26,53.3,53.22,53.23,181633.0,43.0602,43.0926,43.0279,43.036,181633.0
2018-10-11 13:15:00,53.24,53.32,53.24,53.29,227706.0,43.0441,43.1087,43.0441,43.0845,227706.0
2018-10-11 13:20:00,53.29,53.29,53.21,53.22,185787.0,43.0845,43.0845,43.0198,43.0279,185787.0
2018-10-11 13:25:00,53.22,53.25,53.19,53.21,143190.0,43.0279,43.0521,43.0036,43.0198,143190.0
2018-10-11 13:30:00,53.21,53.24,53.18,53.18,123218.0,43.0198,43.0441,42.9955,42.9955,123218.0
2018-10-11 13:35:00,53.18,53.22,53.18,53.22,259414.0,42.9955,43.0279,42.9955,43.0279,259414.0
2018-10-11 13:40:00,53.21,53.22,53.18,53.19,163885.0,43.0198,43.0279,42.9955,43.0036,163885.0
2018-10-11 13:45:00,53.18,53.22,53.16,53.16,200667.0,42.9955,43.0279,42.9794,42.9794,200667.0
2018-10-11 13:50:00,53.16,53.18,53.13,53.18,211028.0,42.9794,42.9955,42.9551,42.9955,211028.0
2018-10-11 13:55:00,53.17,53.23,53.16,53.21,129461.0,42.9875,43.036,42.9794,43.0198,129461.0
2018-10-11 14:00:00,53.2,53.24,53.16,53.22,231054.0,43.0117,43.0441,42.9794,43.0279,231054.0
2018-10-11 14:05:00,53.23,53.26,53.18,53.22,165972.0,43.036,43.0602,42.9955,43.0279,165972.0
2018-10-11 14:10:00,53.22,53.22,53.1,53.15,246676.0,43.0279,43.0279,42.9309,42.9713,246676.0
2018-10-11 14:15:00,53.15,53.16,53.06,53.07,116805.0,42.9713,42.9794,42.8985,42.9066,116805.0
2018-10-11 14:20:00,53.06,53.1,53.05,53.05,302100.0,42.8985,42.9309,42.8904,42.8904,302100.0
2018-10-11 14:25:00,53.05,53.13,53.0,53.07,493499.0,42.8904,42.9551,42.85,42.9066,493499.0
2018-10-11 14:30:00,53.07,53.11,53.04,53.05,280937.0,42.9066,42.939,42.8824,42.8904,280937.0
2018-10-11 14:35:00,53.05,53.06,52.94,53.0,726701.0,42.8904,42.8985,42.8015,42.85,726701.0
2018-10-11 14:40:00,52.99,53.0,52.81,52.81,666891.0,42.8419,42.85,42.6964,42.6964,666891.0
2018-10-11 14:45:00,52.8,52.94,52.74,52.85,1454047.0,42.6883,42.8015,42.6398,42.7287,1454047.0
2018-10-11 14:50:00,52.85,52.97,52.83,52.92,676682.0,42.7287,42.8258,42.7126,42.7853,676682.0
2018-10-11 14:55:00,52.91,53.1,52.91,53.03,370791.0,42.7773,42.9309,42.7773,42.8743,370791.0
2018-10-11 15:00:00,53.03,53.22,53.0,53.17,863991.0,42.8743,43.0279,42.85,42.9875,863991.0
2018-10-11 15:05:00,53.18,53.18,53.09,53.11,439770.0,42.9955,42.9955,42.9228,42.939,439770.0
2018-10-11 15:10:00,53.11,53.32,53.08,53.26,635465.0,42.939,43.1087,42.9147,43.0602,635465.0
2018-10-11 15:15:00,53.25,53.45,53.24,53.44,1245439.0,43.0521,43.2138,43.0441,43.2058,1245439.0
2018-10-11 15:20:00,53.44,53.45,53.32,53.42,781270.0,43.2058,43.2138,43.1087,43.1896,781270.0
2018-10-11 15:25:00,53.43,53.44,53.25,53.27,418036.0,43.1977,43.2058,43.0521,43.0683,418036.0
2018-10-11 15:30:00,53.26,53.3,53.14,53.21,831677.0,43.0602,43.0926,42.9632,43.0198,831677.0
2018-10-11 15:35:00,53.21,53.24,53.1,53.17,638300.0,43.0198,43.0441,42.9309,42.9875,638300.0
2018-10-11 15:40:00,53.17,53.18,53.06,53.1,602994.0,42.9875,42.9955,42.8985,42.9309,602994.0
2018-10-11 15:45:00,53.09,53.12,52.98,52.99,723457.0,42.9228,42.947,42.8338,42.8419,723457.0
2018-10-11 15:50:00,52.98,53.09,52.96,53.0,838115.0,42.8338,42.9228,42.8177,42.85,838115.0
2018-10-11 15:55:00,53.0,53.03,52.94,52.95,2402273.0,42.85,42.8743,42.8015,42.8096,2402273.0
2018-10-12 09:30:00,52.94,53.08,52.54,52.82,1348668.0,42.8015,42.9147,42.4781,42.7045,1348668.0
2018-10-12 09:35:00,52.81,52.99,52.77,52.99,523949.0,42.6964,42.8419,42.6641,42.8419,523949.0
2018-10-12 09:40:00,53.0,53.0,52.78,52.78,555047.0,42.85,42.85,42.6721,42.6721,555047.0
2018-10-12 09:45:00,52.79,53.02,52.79,52.87,390823.0,42.6802,42.8662,42.6802,42.7449,390823.0
2018-10-12 09:50:00,52.87,53.01,52.77,52.77,462846.0,42.7449,42.8581,42.6641,42.6641,462846.0
2018-10-12 09:55:00,52.77,52.82,52.67,52.76,288610.0,42.6641,42.7045,42.5832,42.656,288610.0
2018-10-12 10:00:00,52.76,52.84,52.74,52.79,473654.0,42.656,42.7207,42.6398,42.6802,473654.0
2018-10-12 10:05:00,52.78,52.92,52.78,52.8,312380.0,42.6721,42.7853,42.6721,42.6883,312380.0
2018-10-12 10:10:00,52.8,52.9,52.79,52.9,358640.0,42.6883,42.7692,42.6802,42.7692,358640.0
2018-10-12 10:15:00,52.89,52.94,52.83,52.85,350995.0,42.7611,42.8015,42.7126,42.7287,350995.0
2018-10-12 10:20:00,52.85,52.86,52.69,52.74,456651.0,42.7287,42.7368,42.5994,42.6398,456651.0
2018-10-12 10:25:00,52.73,52.77,52.66,52.66,244556.0,42.6317,42.6641,42.5751,42.5751,244556.0
2018-10-12 10:30:00,52.66,52.78,52.64,52.65,236002.0,42.5751,42.6721,42.559,42.567,236002.0
2018-10-12 10:35:00,52.65,52.67,52.56,52.6,217922.0,42.567,42.5832,42.4943,42.5266,217922.0
2018-10-12 10:40:00,52.61,52.66,52.56,52.66,380137.0,42.5347,42.5751,42.4943,42.5751,380137.0
2018-10-12 10:45:00,52.66,52.7,52.59,52.69,174451.0,42.5751,42.6075,42.5185,42.5994,174451.0
2018-10-12 10:50:00,52.69,52.69,52.58,52.67,301926.0,42.5994,42.5994,42.5105,42.5832,301926.0
2018-10-12 10:55:00,52.67,52.75,52.66,52.7,298475.0,42.5832,42.6479,42.5751,42.6075,298475.0
2018-10-12 11:00:00,52.69,52.75,52.67,52.7,265817.0,42.5994,42.6479,42.5832,42.6075,265817.0
2018-10-12 11:05:00,52.71,52.74,52.67,52.73,264769.0,42.6156,42.6398,42.5832,42.6317,264769.0
2018-10-12 11:10:00,52.73,52.78,52.73,52.76,116185.0,42.6317,42.6721,42.6317,42.656,116185.0
2018-10-12 11:15:00,52.76,52.78,52.73,52.73,172202.0,42.656,42.6721,42.6317,42.6317,172202.0
2018-10-12 11:20:00,52.73,52.76,52.69,52.71,152476.0,42.6317,42.656,42.5994,42.6156,152476.0
2018-10-12 11:25:00,52.71,52.72,52.67,52.71,139119.0,42.6156,42.6236,42.5832,42.6156,139119.0
2018-10-12 11:30:00,52.7,52.74,52.66,52.66,162450.0,42.6075,42.6398,42.5751,42.5751,162450.0
2018-10-12 11:35:00,52.66,52.78,52.63,52.78,378368.0,42.5751,42.6721,42.5509,42.6721,378368.0
2018-10-12 11:40:00,52.77,52.87,52.75,52.84,401447.0,42.6641,42.7449,42.6479,42.7207,401447.0
2018-10-12 11:45:00,52.84,52.9,52.83,52.9,213158.0,42.7207,42.7692,42.7126,42.7692,213158.0
2018-10-12 11:50:00,52.9,52.91,52.8,52.85,268400.0,42.7692,42.7773,42.6883,42.7287,268400.0
2018-10-12 11:55:00,52.84,52.88,52.8,52.84,160900.0,42.7207,42.753,42.6883,42.7207,160900.0
2018-10-12 12:00:00,52.84,52.91,52.83,52.88,202061.0,42.7207,42.7773,42.7126,42.753,202061.0
2018-10-12 12:05:00,52.88,52.88,52.77,52.84,173270.0,42.753,42.753,42.6641,42.7207,173270.0
2018-10-12 12:10:00,52.83,52.85,52.77,52.79,218426.0,42.7126,42.7287,42.6641,42.6802,218426.0
2018-10-12 12:15:00,52.79,52.8,52.75,52.75,284319.0,42.6802,42.6883,42.6479,42.6479,284319.0
2018-10-12 12:20:00,52.75,52.75,52.68,52.71,296043.0,42.6479,42.6479,42.5913,42.6156,296043.0
2018-10-12 12:25:00,52.71,52.71,52.6,52.65,528564.0,42.6156,42.6156,42.5266,42.567,528564.0
2018-10-12 12:30:00,52.65,52.72,52.63,52.66,668335.0,42.567,42.6236,42.5509,42.5751,668335.0
2018-10-12 12:35:00,52.65,52.65,52.57,52.57,373960.0,42.567,42.567,42.5024,42.5024,373960.0
2018-10-12 12:40:00,52.58,52.69,52.56,52.66,448408.0,42.5105,42.5994,42.4943,42.5751,448408.0
2018-10-12 12:45:00,52.66,52.69,52.59,52.62,208967.0,42.5751,42.5994,42.5185,42.5428,208967.0
2018-10-12 12:50:00,52.62,52.64,52.55,52.56,338684.0,42.5428,42.559,42.4862,42.4943,338684.0
2018-10-12 12:55:00,52.57,52.57,52.51,52.53,178530.0,42.5024,42.5024,42.4539,42.47,178530.0
2018-10-12 13:00:00,52.53,52.67,52.5,52.66,539392.0,42.47,42.5832,42.4458,42.5751,539392.0
2018-10-12 13:05:00,52.67,52.75,52.65,52.74,186561.0,42.5832,42.6479,42.567,42.6398,186561.0
2018-10-12 13:10:00,52.75,52.9,52.75,52.85,232295.0,42.6479,42.7692,42.6479,42.7287,232295.0
2018-10-12 13:15:00,52.85,52.94,52.81,52.86,156946.0,42.7287,42.8015,42.6964,42.7368,156946.0
2018-10-12 13:20:00,52.85,52.88,52.78,52.78,154835.0,42.7287,42.753,42.6721,42.6721,154835.0
2018-10-12 13:25:00,52.79,52.82,52.75,52.77,147221.0,42.6802,42.7045,42.6479,42.6641,147221.0
2018-10-12 13:30:00,52.77,52.77,52.66,52.67,116768.0,42.6641,42.6641,42.5751,42.5832,116768.0
2018-10-12 13:35:00,52.66,52.67,52.6,52.62,102241.0,42.5751,42.5832,42.5266,42.5428,102241.0
2018-10-12 13:40:00,52.62,52.73,52.59,52.72,136865.0,42.5428,42.6317,42.5185,42.6236,136865.0
2018-10-12 13:45:00,52.73,52.82,52.73,52.81,83185.0,42.6317,42.7045,42.6317,42.6964,83185.0
2018-10-12 13:50:00,52.81,52.82,52.75,52.8,108738.0,42.6964,42.7045,42.6479,42.6883,108738.0
2018-10-12 13:55:00,52.79,52.81,52.74,52.75,114098.0,42.6802,42.6964,42.6398,42.6479,114098.0
2018-10-12 14:00:00,52.75,52.79,52.72,52.74,92636.0,42.6479,42.6802,42.6236,42.6398,92636.0
2018-10-12 14:05:00,52.74,52.76,52.7,52.72,119954.0,42.6398,42.656,42.6075,42.6236,119954.0
2018-10-12 14:10:00,52.72,52.73,52.66,52.66,149741.0,42.6236,42.6317,42.5751,42.5751,149741.0
2018-10-12 14:15:00,52.66,52.77,52.66,52.71,142013.0,42.5751,42.6641,42.5751,42.6156,142013.0
2018-10-12 14:20:00,52.71,52.77,52.65,52.66,132897.0,42.6156,42.6641,42.567,42.5751,132897.0
2018-10-12 14:25:00,52.66,52.68,52.6,52.68,94717.0,42.5751,42.5913,42.5266,42.5913,94717.0
2018-10-12 14:30:00,52.68,52.74,52.66,52.71,148088.0,42.5913,42.6398,42.5751,42.6156,148088.0
2018-10-12 14:35:00,52.71,52.73,52.65,52.65,63677.0,42.6156,42.6317,42.567,42.567,63677.0
2018-10-12 14:40:00,52.66,52.69,52.6,52.61,77854.0,42.5751,42.5994,42.5266,42.5347,77854.0
2018-10-12 14:45:00,52.62,52.64,52.57,52.59,84128.0,42.5428,42.559,42.5024,42.5185,84128.0
2018-10-12 14:50:00,52.58,52.7,52.58,52.69,139104.0,42.5105,42.6075,42.5105,42.5994,139104.0
2018-10-12 14:55:00,52.69,52.81,52.69,52.81,170604.0,42.5994,42.6964,42.5994,42.6964,170604.0
2018-10-12 15:00:00,52.81,52.86,52.78,52.8,116482.0,42.6964,42.7368,42.6721,42.6883,116482.0
2018-10-12 15:05:00,52.81,52.89,52.79,52.83,180030.0,42.6964,42.7611,42.6802,42.7126,180030.0
2018-10-12 15:10:00,52.84,52.91,52.83,52.86,107577.0,42.7207,42.7773,42.7126,42.7368,107577.0
2018-10-12 15:15:00,52.85,52.86,52.81,52.82,91238.0,42.7287,42.7368,42.6964,42.7045,91238.0
2018-10-12 15:20:00,52.82,52.88,52.82,52.86,120696.0,42.7045,42.753,42.7045,42.7368,120696.0
2018-10-12 15:25:00,52.86,53.01,52.85,52.99,205745.0,42.7368,42.8581,42.7287,42.8419,205745.0
2018-10-12 15:30:00,52.98,53.03,52.94,53.01,182463.0,42.8338,42.8743,42.8015,42.8581,182463.0
2018-10-12 15:35:00,53.01,53.01,52.91,52.93,153518.0,42.8581,42.8581,42.7773,42.7934,153518.0
2018-10-12 15:40:00,52.94,53.04,52.89,53.03,394955.0,42.8015,42.8824,42.7611,42.8743,394955.0
2018-10-12 15:45:00,53.02,53.07,52.96,53.04,396095.0,42.8662,42.9066,42.8177,42.8824,396095.0
2018-10-12 15:50:00,53.04,53.11,53.03,53.05,390266.0,42.8824,42.939,42.8743,42.8904,390266.0
2018-10-12 15:55:00,53.05,53.09,52.97,52.97,1034636.0,42.8904,42.9228,42.8258,42.8258,1034636.0
2018-10-15 09:30:00,52.94,53.13,52.88,52.92,373872.0,42.8015,42.9551,42.753,42.7853,373872.0
2018-10-15 09:35:00,52.93,53.16,52.93,53.08,491327.0,42.7934,42.9794,42.7934,42.9147,491327.0
2018-10-15 09:40:00,53.08,53.12,52.96,53.0,414349.0,42.9147,42.947,42.8177,42.85,414349.0
2018-10-15 09:45:00,53.01,53.18,53.01,53.18,181969.0,42.8581,42.9955,42.8581,42.9955,181969.0
2018-10-15 09:50:00,53.19,53.27,53.14,53.21,1139778.0,43.0036,43.0683,42.9632,43.0198,1139778.0
2018-10-15 09:55:00,53.2,53.29,53.16,53.16,278238.0,43.0117,43.0845,42.9794,42.9794,278238.0
2018-10-15 10:00:00,53.16,53.23,53.12,53.14,235481.0,42.9794,43.036,42.947,42.9632,235481.0
2018-10-15 10:05:00,53.14,53.19,53.1,53.16,123526.0,42.9632,43.0036,42.9309,42.9794,123526.0
2018-10-15 10:10:00,53.17,53.21,53.1,53.21,195332.0,42.9875,43.0198,42.9309,43.0198,195332.0
2018-10-15 10:15:00,53.21,53.36,53.2,53.35,383067.0,43.0198,43.1411,43.0117,43.133,383067.0
2018-10-15 10:20:00,53.34,53.36,53.24,53.27,352224.0,43.1249,43.1411,43.0441,43.0683,352224.0
2018-10-15 10:25:00,53.26,53.26,53.13,53.16,198538.0,43.0602,43.0602,42.9551,42.9794,198538.0
2018-10-15 10:30:00,53.15,53.23,53.15,53.19,131786.0,42.9713,43.036,42.9713,43.0036,131786.0
2018-10-15 10:35:00,53.18,53.32,53.18,53.31,253826.0,42.9955,43.1087,42.9955,43.1006,253826.0
2018-10-15 10:40:00,53.3,53.43,53.3,53.37,167964.0,43.0926,43.1977,43.0926,43.1492,167964.0
2018-10-15 10:45:00,53.38,53.4,53.32,53.33,96819.0,43.1572,43.1734,43.1087,43.1168,96819.0
2018-10-15 10:50:00,53.33,53.5,53.32,53.48,271262.0,43.1168,43.2543,43.1087,43.2381,271262.0
2018-10-15 10:55:00,53.46,53.48,53.41,53.47,81993.0,43.2219,43.2381,43.1815,43.23,81993.0
2018-10-15 11:00:00,53.47,53.47,53.38,53.39,113475.0,43.23,43.23,43.1572,43.1653,113475.0
2018-10-15 11:05:00,53.4,53.4,53.25,53.28,521420.0,43.1734,43.1734,43.0521,43.0764,521420.0
2018-10-15 11:10:00,53.28,53.34,53.28,53.32,65818.0,43.0764,43.1249,43.0764,43.1087,65818.0
2018-10-15 11:15:00,53.33,53.36,53.29,53.3,116534.0,43.1168,43.1411,43.0845,43.0926,116534.0
2018-10-15 11:20:00,53.31,53.33,53.27,53.28,99193.0,43.1006,43.1168,43.0683,43.0764,99193.0
2018-10-15 11:25:00,53.27,53.36,53.27,53.36,145425.0,43.0683,43.1411,43.0683,43.1411,145425.0
2018-10-15 11:30:00,53.36,53.4,53.34,53.36,135451.0,43.1411,43.1734,43.1249,43.1411,135451.0
2018-10-15 11:35:00,53.35,53.39,53.28,53.28,52849.0,43.133,43.1653,43.0764,43.0764,52849.0
2018-10-15 11:40:00,53.29,53.3,53.2,53.2,151962.0,43.0845,43.0926,43.0117,43.0117,151962.0
2018-10-15 11:45:00,53.21,53.26,53.19,53.25,50863.0,43.0198,43.0602,43.0036,43.0521,50863.0
2018-10-15 11:50:00,53.25,53.31,53.24,53.3,163368.0,43.0521,43.1006,43.0441,43.0926,163368.0
2018-10-15 11:55:00,53.29,53.31,53.23,53.24,230659.0,43.0845,43.1006,43.036,43.0441,230659.0
2018-10-15 12:00:00,53.24,53.25,53.2,53.23,292992.0,43.0441,43.0521,43.0117,43.036,292992.0
2018-10-15 12:05:00,53.23,53.24,53.18,53.18,108308.0,43.036,43.0441,42.9955,42.9955,108308.0
2018-10-15 12:10:00,53.18,53.2,53.15,53.18,62438.0,42.9955,43.0117,42.9713,42.9955,62438.0
2018-10-15 12:15:00,53.18,53.2,53.13,53.19,182817.0,42.9955,43.0117,42.9551,43.0036,182817.0
2018-10-15 12:20:00,53.18,53.26,53.18,53.24,123978.0,42.9955,43.0602,42.9955,43.0441,123978.0
2018-10-15 12:25:00,53.23,53.28,53.23,53.24,72471.0,43.036,43.0764,43.036,43.0441,72471.0
2018-10-15 12:30:00,53.25,53.28,53.22,53.23,89851.0,43.0521,43.0764,43.0279,43.036,89851.0
2018-10-15 12:35:00,53.23,53.28,53.23,53.24,118996.0,43.036,43.0764,43.036,43.0441,118996.0
2018-10-15 12:40:00,53.25,53.25,53.21,53.22,175512.0,43.0521,43.0521,43.0198,43.0279,175512.0
2018-10-15 12:45:00,53.22,53.25,53.19,53.22,116036.0,43.0279,43.0521,43.0036,43.0279,116036.0
2018-10-15 12:50:00,53.22,53.26,53.2,53.26,269735.0,43.0279,43.0602,43.0117,43.0602,269735.0
2018-10-15 12:55:00,53.26,53.28,53.22,53.23,188387.0,43.0602,43.0764,43.0279,43.036,188387.0
2018-10-15 13:00:00,53.24,53.29,53.23,53.29,136358.0,43.0441,43.0845,43.036,43.0845,136358.0
2018-10-15 13:05:00,53.29,53.31,53.27,53.3,49046.0,43.0845,43.1006,43.0683,43.0926,49046.0
2018-10-15 13:10:00,53.31,53.31,53.26,53.29,137592.0,43.1006,43.1006,43.0602,43.0845,137592.0
2018-10-15 13:15:00,53.29,53.35,53.29,53.33,111330.0,43.0845,43.133,43.0845,43.1168,111330.0
2018-10-15 13:20:00,53.34,53.35,53.29,53.35,99474.0,43.1249,43.133,43.0845,43.133,99474.0
2018-10-15 13:25:00,53.35,53.38,53.32,53.37,53449.0,43.133,43.1572,43.1087,43.1492,53449.0
2018-10-15 13:30:00,53.36,53.4,53.33,53.38,101038.0,43.1411,43.1734,43.1168,43.1572,101038.0
2018-10-15 13:35:00,53.39,53.4,53.37,53.38,40697.0,43.1653,43.1734,43.1492,43.1572,40697.0
2018-10-15 13:40:00,53.38,53.41,53.3,53.32,223578.0,43.1572,43.1815,43.0926,43.1087,223578.0
2018-10-15 13:45:00,53.32,53.32,53.24,53.25,104497.0,43.1087,43.1087,43.0441,43.0521,104497.0
2018-10-15 13:50:00,53.24,53.3,53.22,53.29,210448.0,43.0441,43.0926,43.0279,43.0845,210448.0
2018-10-15 13:55:00,53.29,53.37,53.28,53.36,198381.0,43.0845,43.1492,43.0764,43.1411,198381.0
2018-10-15 14:00:00,53.37,53.39,53.33,53.37,172167.0,43.1492,43.1653,43.1168,43.1492,172167.0
2018-10-15 14:05:00,53.37,53.39,53.34,53.37,263699.0,43.1492,43.1653,43.1249,43.1492,263699.0
2018-10-15 14:10:00,53.37,53.39,53.32,53.39,74924.0,43.1492,43.1653,43.1087,43.1653,74924.0
2018-10-15 14:15:00,53.39,53.39,53.35,53.37,71449.0,43.1653,43.1653,43.133,43.1492,71449.0
2018-10-15 14:20:00,53.38,53.44,53.38,53.44,71426.0,43.1572,43.2058,43.1572,43.2058,71426.0
2018-10-15 14:25:00,53.44,53.44,53.4,53.43,136979.0,43.2058,43.2058,43.1734,43.1977,136979.0
2018-10-15 14:30:00,53.43,53.45,53.41,53.43,174738.0,43.1977,43.2138,43.1815,43.1977,174738.0
2018-10-15 14:35:00,53.42,53.5,53.4,53.5,269557.0,43.1896,43.2543,43.1734,43.2543,269557.0
2018-10-15 14:40:00,53.5,53.54,53.48,53.5,300812.0,43.2543,43.2866,43.2381,43.2543,300812.0
2018-10-15 14:45:00,53.5,53.51,53.44,53.46,341077.0,43.2543,43.2623,43.2058,43.2219,341077.0
2018-10-15 14:50:00,53.46,53.47,53.44,53.45,381579.0,43.2219,43.23,43.2058,43.2138,381579.0
2018-10-15 14:55:00,53.45,53.45,53.4,53.45,458365.0,43.2138,43.2138,43.1734,43.2138,458365.0
2018-10-15 15:00:00,53.45,53.46,53.35,53.36,179415.0,43.2138,43.2219,43.133,43.1411,179415.0
2018-10-15 15:05:00,53.36,53.38,53.31,53.33,80175.0,43.1411,43.1572,43.1006,43.1168,80175.0
2018-10-15 15:10:00,53.34,53.4,53.31,53.31,165011.0,43.1249,43.1734,43.1006,43.1006,165011.0
2018-10-15 15:15:00,53.32,53.33,53.29,53.29,119601.0,43.1087,43.1168,43.0845,43.0845,119601.0
2018-10-15 15:20:00,53.29,53.34,53.28,53.31,81781.0,43.0845,43.1249,43.0764,43.1006,81781.0
2018-10-15 15:25:00,53.31,53.37,53.31,53.33,308352.0,43.1006,43.1492,43.1006,43.1168,308352.0
2018-10-15 15:30:00,53.33,53.35,53.3,53.32,430810.0,43.1168,43.133,43.0926,43.1087,430810.0
2018-10-15 15:35:00,53.32,53.33,53.29,53.31,262543.0,43.1087,43.1168,43.0845,43.1006,262543.0
2018-10-15 15:40:00,53.32,53.37,53.31,53.36,407881.0,43.1087,43.1492,43.1006,43.1411,407881.0
2018-10-15 15:45:00,53.35,53.35,53.27,53.3,286572.0,43.133,43.133,43.0683,43.0926,286572.0
2018-10-15 15:50:00,53.3,53.32,53.24,53.28,484113.0,43.0926,43.1087,43.0441,43.0764,484113.0
2018-10-15 15:55:00,53.28,53.28,53.16,53.17,1203466.0,43.0764,43.0764,42.9794,42.9875,1203466.0
2018-10-16 09:30:00,53.14,53.33,52.97,53.31,1083861.0,42.9632,43.1168,42.8258,43.1006,1083861.0
2018-10-16 09:35:00,53.32,53.47,53.25,53.45,561987.0,43.1087,43.23,43.0521,43.2138,561987.0
2018-10-16 09:40:00,53.45,53.46,53.28,53.37,710941.0,43.2138,43.2219,43.0764,43.1492,710941.0
2018-10-16 09:45:00,53.37,53.4,53.3,53.3,147616.0,43.1492,43.1734,43.0926,43.0926,147616.0
2018-10-16 09:50:00,53.3,53.37,53.27,53.33,277901.0,43.0926,43.1492,43.0683,43.1168,277901.0
2018-10-16 09:55:00,53.33,53.37,53.27,53.32,168097.0,43.1168,43.1492,43.0683,43.1087,168097.0
2018-10-16 10:00:00,53.32,53.43,53.32,53.39,176942.0,43.1087,43.1977,43.1087,43.1653,176942.0
2018-10-16 10:05:00,53.38,53.5,53.34,53.49,258857.0,43.1572,43.2543,43.1249,43.2462,258857.0
2018-10-16 10:10:00,53.49,53.64,53.47,53.64,234160.0,43.2462,43.3675,43.23,43.3675,234160.0
2018-10-16 10:15:00,53.64,53.65,53.56,53.63,210050.0,43.3675,43.3755,43.3028,43.3594,210050.0
2018-10-16 10:20:00,53.62,53.7,53.59,53.59,144697.0,43.3513,43.416,43.327,43.327,144697.0
2018-10-16 10:25:00,53.59,53.68,53.59,53.65,192327.0,43.327,43.3998,43.327,43.3755,192327.0
2018-10-16 10:30:00,53.64,53.76,53.61,53.72,364713.0,43.3675,43.4645,43.3432,43.4321,364713.0
2018-10-16 10:35:00,53.71,53.72,53.64,53.64,274074.0,43.424,43.4321,43.3675,43.3675,274074.0
2018-10-16 10:40:00,53.65,53.72,53.61,53.72,281596.0,43.3755,43.4321,43.3432,43.4321,281596.0
2018-10-16 10:45:00,53.71,53.78,53.7,53.76,569946.0,43.424,43.4806,43.416,43.4645,569946.0
2018-10-16 10:50:00,53.77,53.82,53.75,53.81,429074.0,43.4726,43.513,43.4564,43.5049,429074.0
2018-10-16 10:55:00,53.8,53.85,53.78,53.8,210331.0,43.4968,43.5372,43.4806,43.4968,210331.0
2018-10-16 11:00:00,53.8,53.83,53.75,53.77,110030.0,43.4968,43.5211,43.4564,43.4726,110030.0
2018-10-16 11:05:00,53.78,53.81,53.76,53.8,54445.0,43.4806,43.5049,43.4645,43.4968,54445.0
2018-10-16 11:10:00,53.81,53.81,53.73,53.75,104410.0,43.5049,43.5049,43.4402,43.4564,104410.0
2018-10-16 11:15:00,53.75,53.76,53.67,53.72,198732.0,43.4564,43.4645,43.3917,43.4321,198732.0
2018-10-16 11:20:00,53.72,53.78,53.71,53.73,261093.0,43.4321,43.4806,43.424,43.4402,261093.0
2018-10-16 11:25:00,53.72,53.75,53.71,53.72,127376.0,43.4321,43.4564,43.424,43.4321,127376.0
2018-10-16 11:30:00,53.71,53.75,53.68,53.68,210232.0,43.424,43.4564,43.3998,43.3998,210232.0
2018-10-16 11:35:00,53.68,53.77,53.68,53.75,212356.0,43.3998,43.4726,43.3998,43.4564,212356.0
2018-10-16 11:40:00,53.74,53.83,53.74,53.83,136639.0,43.4483,43.5211,43.4483,43.5211,136639.0
2018-10-16 11:45:00,53.82,53.83,53.75,53.75,121777.0,43.513,43.5211,43.4564,43.4564,121777.0
2018-10-16 11:50:00,53.76,53.82,53.72,53.81,152690.0,43.4645,43.513,43.4321,43.5049,152690.0
2018-10-16 11:55:00,53.8,53.86,53.8,53.83,177648.0,43.4968,43.5453,43.4968,43.5211,177648.0
2018-10-16 12:00:00,53.84,53.85,53.79,53.85,283685.0,43.5291,43.5372,43.4887,43.5372,283685.0
2018-10-16 12:05:00,53.85,53.89,53.83,53.83,288066.0,43.5372,43.5696,43.5211,43.5211,288066.0
2018-10-16 12:10:00,53.83,53.85,53.8,53.81,101146.0,43.5211,43.5372,43.4968,43.5049,101146.0
2018-10-16 12:15:00,53.81,53.82,53.75,53.76,131592.0,43.5049,43.513,43.4564,43.4645,131592.0
2018-10-16 12:20:00,53.76,53.78,53.74,53.77,104316.0,43.4645,43.4806,43.4483,43.4726,104316.0
2018-10-16 12:25:00,53.77,53.8,53.75,53.78,106679.0,43.4726,43.4968,43.4564,43.4806,106679.0
2018-10-16 12:30:00,53.77,53.84,53.77,53.84,61246.0,43.4726,43.5291,43.4726,43.5291,61246.0
2018-10-16 12:35:00,53.84,53.84,53.78,53.79,64512.0,43.5291,43.5291,43.4806,43.4887,64512.0
2018-10-16 12:40:00,53.79,53.82,53.77,53.81,58627.0,43.4887,43.513,43.4726,43.5049,58627.0
2018-10-16 12:45:00,53.8,53.82,53.78,53.81,80857.0,43.4968,43.513,43.4806,43.5049,80857.0
2018-10-16 12:50:00,53.8,53.84,53.79,53.83,30326.0,43.4968,43.5291,43.4887,43.5211,30326.0
2018-10-16 12:55:00,53.83,53.85,53.8,53.8,55524.0,43.5211,43.5372,43.4968,43.4968,55524.0
2018-10-16 13:00:00,53.8,53.81,53.76,53.79,99820.0,43.4968,43.5049,43.4645,43.4887,99820.0
2018-10-16 13:05:00,53.79,53.83,53.78,53.81,70628.0,43.4887,43.5211,43.4806,43.5049,70628.0
2018-10-16 13:10:00,53.81,53.82,53.78,53.78,71538.0,43.5049,43.513,43.4806,43.4806,71538.0
2018-10-16 13:15:00,53.79,53.81,53.77,53.78,61448.0,43.4887,43.5049,43.4726,43.4806,61448.0
2018-10-16 13:20:00,53.78,53.81,53.77,53.8,38615.0,43.4806,43.5049,43.4726,43.4968,38615.0
2018-10-16 13:25:00,53.8,53.81,53.78,53.8,135314.0,43.4968,43.5049,43.4806,43.4968,135314.0
2018-10-16 13:30:00,53.81,53.83,53.79,53.83,64919.0,43.5049,43.5211,43.4887,43.5211,64919.0
2018-10-16 13:35:00,53.83,53.85,53.82,53.83,116355.0,43.5211,43.5372,43.513,43.5211,116355.0
2018-10-16 13:40:00,53.83,53.85,53.82,53.84,73698.0,43.5211,43.5372,43.513,43.5291,73698.0
2018-10-16 13:45:00,53.84,53.88,53.81,53.87,67857.0,43.5291,43.5615,43.5049,43.5534,67857.0
2018-10-16 13:50:00,53.88,53.91,53.87,53.9,132438.0,43.5615,43.5857,43.5534,43.5777,132438.0
2018-10-16 13:55:00,53.9,53.9,53.85,53.88,93194.0,43.5777,43.5777,43.5372,43.5615,93194.0
2018-10-16 14:00:00,53.89,53.89,53.85,53.87,68920.0,43.5696,43.5696,43.5372,43.5534,68920.0
2018-10-16 14:05:00,53.87,53.91,53.86,53.9,69250.0,43.5534,43.5857,43.5453,43.5777,69250.0
2018-10-16 14:10:00,53.9,53.94,53.89,53.9,196159.0,43.5777,43.61,43.5696,43.5777,196159.0
2018-10-16 14:15:00,53.9,53.91,53.85,53.85,69131.0,43.5777,43.5857,43.5372,43.5372,69131.0
2018-10-16 14:20:00,53.84,53.88,53.82,53.86,68596.0,43.5291,43.5615,43.513,43.5453,68596.0
2018-10-16 14:25:00,53.86,53.93,53.85,53.92,129068.0,43.5453,43.6019,43.5372,43.5938,129068.0
2018-10-16 14:30:00,53.93,53.96,53.91,53.96,147669.0,43.6019,43.6262,43.5857,43.6262,147669.0
2018-10-16 14:35:00,53.96,54.01,53.95,54.01,51391.0,43.6262,43.6666,43.6181,43.6666,51391.0
2018-10-16 14:40:00,54.01,54.03,53.99,54.02,210799.0,43.6666,43.6828,43.6504,43.6747,210799.0
2018-10-16 14:45:00,54.02,54.05,53.99,54.04,259132.0,43.6747,43.6989,43.6504,43.6908,259132.0
2018-10-16 14:50:00,54.04,54.05,53.97,53.98,243443.0,43.6908,43.6989,43.6343,43.6423,243443.0
2018-10-16 14:55:00,53.97,53.98,53.86,53.86,526059.0,43.6343,43.6423,43.5453,43.5453,526059.0
2018-10-16 15:00:00,53.86,53.86,53.77,53.78,320408.0,43.5453,43.5453,43.4726,43.4806,320408.0
2018-10-16 15:05:00,53.78,53.82,53.77,53.81,130498.0,43.4806,43.513,43.4726,43.5049,130498.0
2018-10-16 15:10:00,53.8,53.86,53.77,53.86,131290.0,43.4968,43.5453,43.4726,43.5453,131290.0
2018-10-16 15:15:00,53.85,53.87,53.82,53.85,220700.0,43.5372,43.5534,43.513,43.5372,220700.0
2018-10-16 15:20:00,53.84,53.85,53.82,53.82,149357.0,43.5291,43.5372,43.513,43.513,149357.0
2018-10-16 15:25:00,53.82,53.82,53.73,53.73,210942.0,43.513,43.513,43.4402,43.4402,210942.0
2018-10-16 15:30:00,53.73,53.73,53.64,53.7,504706.0,43.4402,43.4402,43.3675,43.416,504706.0
2018-10-16 15:35:00,53.7,53.75,53.68,53.75,181468.0,43.416,43.4564,43.3998,43.4564,181468.0
2018-10-16 15:40:00,53.75,53.84,53.75,53.84,339666.0,43.4564,43.5291,43.4564,43.5291,339666.0
2018-10-16 15:45:00,53.83,53.88,53.82,53.86,232820.0,43.5211,43.5615,43.513,43.5453,232820.0
2018-10-16 15:50:00,53.86,53.88,53.76,53.77,527858.0,43.5453,43.5615,43.4645,43.4726,527858.0
2018-10-16 15:55:00,53.77,53.79,53.72,53.78,1137694.0,43.4726,43.4887,43.4321,43.4806,1137694.0
2018-10-17 09:30:00,53.68,53.8,53.65,53.74,262044.0,43.3998,43.4968,43.3755,43.4483,262044.0
2018-10-17 09:35:00,53.74,53.9,53.68,53.88,776589.0,43.4483,43.5777,43.3998,43.5615,776589.0
2018-10-17 09:40:00,53.87,53.91,53.64,53.66,286113.0,43.5534,43.5857,43.3675,43.3836,286113.0
2018-10-17 09:45:00,53.65,53.75,53.64,53.68,284784.0,43.3755,43.4564,43.3675,43.3998,284784.0
2018-10-17 09:50:00,53.67,53.7,53.56,53.58,339551.0,43.3917,43.416,43.3028,43.3189,339551.0
2018-10-17 09:55:00,53.59,53.63,53.51,53.55,156941.0,43.327,43.3594,43.2623,43.2947,156941.0
2018-10-17 10:00:00,53.55,53.67,53.54,53.58,343732.0,43.2947,43.3917,43.2866,43.3189,343732.0
2018-10-17 10:05:00,53.58,53.61,53.5,53.54,302848.0,43.3189,43.3432,43.2543,43.2866,302848.0
2018-10-17 10:10:00,53.53,53.56,53.44,53.55,368727.0,43.2785,43.3028,43.2058,43.2947,368727.0
2018-10-17 10:15:00,53.54,53.56,53.48,53.54,145125.0,43.2866,43.3028,43.2381,43.2866,145125.0
2018-10-17 10:20:00,53.54,53.56,53.51,53.52,290997.0,43.2866,43.3028,43.2623,43.2704,290997.0
2018-10-17 10:25:00,53.52,53.53,53.47,53.48,182022.0,43.2704,43.2785,43.23,43.2381,182022.0
2018-10-17 10:30:00,53.48,53.54,53.47,53.51,187237.0,43.2381,43.2866,43.23,43.2623,187237.0
2018-10-17 10:35:00,53.5,53.55,53.48,53.53,150817.0,43.2543,43.2947,43.2381,43.2785,150817.0
2018-10-17 10:40:00,53.53,53.54,53.46,53.48,227283.0,43.2785,43.2866,43.2219,43.2381,227283.0
2018-10-17 10:45:00,53.48,53.48,53.4,53.4,206386.0,43.2381,43.2381,43.1734,43.1734,206386.0
2018-10-17 10:50:00,53.4,53.44,53.36,53.43,480013.0,43.1734,43.2058,43.1411,43.1977,480013.0
2018-10-17 10:55:00,53.44,53.47,53.43,53.46,182924.0,43.2058,43.23,43.1977,43.2219,182924.0
2018-10-17 11:00:00,53.46,53.48,53.41,53.47,99289.0,43.2219,43.2381,43.1815,43.23,99289.0
2018-10-17 11:05:00,53.47,53.56,53.46,53.47,76809.0,43.23,43.3028,43.2219,43.23,76809.0
2018-10-17 11:10:00,53.48,53.52,53.46,53.48,67075.0,43.2381,43.2704,43.2219,43.2381,67075.0
2018-10-17 11:15:00,53.48,53.49,53.41,53.45,84929.0,43.2381,43.2462,43.1815,43.2138,84929.0
2018-10-17 11:20:00,53.46,53.5,53.44,53.47,190787.0,43.2219,43.2543,43.2058,43.23,190787.0
2018-10-17 11:25:00,53.47,53.58,53.47,53.57,143979.0,43.23,43.3189,43.23,43.3109,143979.0
2018-10-17 11:30:00,53.57,53.67,53.57,53.67,233542.0,43.3109,43.3917,43.3109,43.3917,233542.0
2018-10-17 11:35:00,53.67,53.69,53.63,53.67,95930.0,43.3917,43.4079,43.3594,43.3917,95930.0
2018-10-17 11:40:00,53.66,53.71,53.65,53.67,107995.0,43.3836,43.424,43.3755,43.3917,107995.0
2018-10-17 11:45:00,53.67,53.72,53.66,53.72,94702.0,43.3917,43.4321,43.3836,43.4321,94702.0
2018-10-17 11:50:00,53.72,53.78,53.72,53.77,73444.0,43.4321,43.4806,43.4321,43.4726,73444.0
2018-10-17 11:55:00,53.77,53.8,53.76,53.79,129443.0,43.4726,43.4968,43.4645,43.4887,129443.0
2018-10-17 12:00:00,53.8,53.81,53.67,53.68,422955.0,43.4968,43.5049,43.3917,43.3998,422955.0
2018-10-17 12:05:00,53.68,53.71,53.66,53.67,198469.0,43.3998,43.424,43.3836,43.3917,198469.0
2018-10-17 12:10:00,53.67,53.71,53.65,53.7,173455.0,43.3917,43.424,43.3755,43.416,173455.0
2018-10-17 12:15:00,53.7,53.72,53.67,53.7,350358.0,43.416,43.4321,43.3917,43.416,350358.0
2018-10-17 12:20:00,53.71,53.72,53.68,53.7,172801.0,43.424,43.4321,43.3998,43.416,172801.0
2018-10-17 12:25:00,53.7,53.75,53.7,53.73,157062.0,43.416,43.4564,43.416,43.4402,157062.0
2018-10-17 12:30:00,53.75,53.75,53.71,53.73,104751.0,43.4564,43.4564,43.424,43.4402,104751.0
2018-10-17 12:35:00,53.73,53.79,53.73,53.79,71187.0,43.4402,43.4887,43.4402,43.4887,71187.0
2018-10-17 12:40:00,53.79,53.81,53.76,53.77,65414.0,43.4887,43.5049,43.4645,43.4726,65414.0
2018-10-17 12:45:00,53.77,53.77,53.71,53.71,69367.0,43.4726,43.4726,43.424,43.424,69367.0
2018-10-17 12:50:00,53.71,53.71,53.62,53.63,60284.0,43.424,43.424,43.3513,43.3594,60284.0
2018-10-17 12:55:00,53.62,53.7,53.62,53.7,94745.0,43.3513,43.416,43.3513,43.416,94745.0
2018-10-17 13:00:00,53.7,53.72,53.67,53.67,86064.0,43.416,43.4321,43.3917,43.3917,86064.0
2018-10-17 13:05:00,53.67,53.72,53.66,53.67,71511.0,43.3917,43.4321,43.3836,43.3917,71511.0
2018-10-17 13:10:00,53.66,53.7,53.65,53.67,99962.0,43.3836,43.416,43.3755,43.3917,99962.0
2018-10-17 13:15:00,53.67,53.69,53.66,53.68,61993.0,43.3917,43.4079,43.3836,43.3998,61993.0
2018-10-17 13:20:00,53.68,53.72,53.68,53.71,49444.0,43.3998,43.4321,43.3998,43.424,49444.0
2018-10-17 13:25:00,53.71,53.74,53.68,53.74,46997.0,43.424,43.4483,43.3998,43.4483,46997.0
2018-10-17 13:30:00,53.74,53.75,53.68,53.69,117298.0,43.4483,43.4564,43.3998,43.4079,117298.0
2018-10-17 13:35:00,53.69,53.73,53.68,53.72,72983.0,43.4079,43.4402,43.3998,43.4321,72983.0
2018-10-17 13:40:00,53.72,53.78,53.72,53.75,99667.0,43.4321,43.4806,43.4321,43.4564,99667.0
2018-10-17 13:45:00,53.76,53.77,53.75,53.76,34492.0,43.4645,43.4726,43.4564,43.4645,34492.0
2018-10-17 13:50:00,53.76,53.79,53.76,53.77,75545.0,43.4645,43.4887,43.4645,43.4726,75545.0
2018-10-17 13:55:00,53.77,53.8,53.75,53.78,62887.0,43.4726,43.4968,43.4564,43.4806,62887.0
2018-10-17 14:00:00,53.77,53.77,53.69,53.7,188882.0,43.4726,43.4726,43.4079,43.416,188882.0
2018-10-17 14:05:00,53.7,53.78,53.7,53.76,113533.0,43.416,43.4806,43.416,43.4645,113533.0
2018-10-17 14:10:00,53.76,53.77,53.69,53.7,67525.0,43.4645,43.4726,43.4079,43.416,67525.0
2018-10-17 14:15:00,53.69,53.72,53.67,53.71,56106.0,43.4079,43.4321,43.3917,43.424,56106.0
2018-10-17 14:20:00,53.7,53.71,53.64,53.68,170369.0,43.416,43.424,43.3675,43.3998,170369.0
2018-10-17 14:25:00,53.67,53.7,53.66,53.67,69564.0,43.3917,43.416,43.3836,43.3917,69564.0
2018-10-17 14:30:00,53.66,53.67,53.63,53.63,83566.0,43.3836,43.3917,43.3594,43.3594,83566.0
2018-10-17 14:35:00,53.64,53.66,53.61,53.64,65827.0,43.3675,43.3836,43.3432,43.3675,65827.0
2018-10-17 14:40:00,53.64,53.7,53.64,53.7,79418.0,43.3675,43.416,43.3675,43.416,79418.0
2018-10-17 14:45:00,53.69,53.71,53.68,53.69,63882.0,43.4079,43.424,43.3998,43.4079,63882.0
2018-10-17 14:50:00,53.69,53.76,53.69,53.76,117336.0,43.4079,43.4645,43.4079,43.4645,117336.0
2018-10-17 14:55:00,53.76,53.78,53.74,53.75,65307.0,43.4645,43.4806,43.4483,43.4564,65307.0
2018-10-17 15:00:00,53.75,53.75,53.68,53.68,117878.0,43.4564,43.4564,43.3998,43.3998,117878.0
2018-10-17 15:05:00,53.68,53.7,53.66,53.69,116109.0,43.3998,43.416,43.3836,43.4079,116109.0
2018-10-17 15:10:00,53.68,53.69,53.65,53.67,74192.0,43.3998,43.4079,43.3755,43.3917,74192.0
2018-10-17 15:15:00,53.66,53.67,53.61,53.61,77796.0,43.3836,43.3917,43.3432,43.3432,77796.0
2018-10-17 15:20:00,53.62,53.65,53.6,53.65,122264.0,43.3513,43.3755,43.3351,43.3755,122264.0
2018-10-17 15:25:00,53.65,53.68,53.63,53.65,140041.0,43.3755,43.3998,43.3594,43.3755,140041.0
2018-10-17 15:30:00,53.65,53.69,53.58,53.62,248845.0,43.3755,43.4079,43.3189,43.3513,248845.0
2018-10-17 15:35:00,53.62,53.66,53.6,53.61,155279.0,43.3513,43.3836,43.3351,43.3432,155279.0
2018-10-17 15:40:00,53.61,53.63,53.57,53.58,156386.0,43.3432,43.3594,43.3109,43.3189,156386.0
2018-10-17 15:45:00,53.57,53.6,53.51,53.54,464040.0,43.3109,43.3351,43.2623,43.2866,464040.0
2018-10-17 15:50:00,53.54,53.63,53.53,53.62,305981.0,43.2866,43.3594,43.2785,43.3513,305981.0
2018-10-17 15:55:00,53.62,53.72,53.61,53.69,1160984.0,43.3513,43.4321,43.3432,43.4079,1160984.0
2018-10-18 09:30:00,53.79,53.89,53.64,53.82,394925.0,43.4887,43.5696,43.3675,43.513,394925.0
2018-10-18 09:35:00,53.83,53.87,53.74,53.75,271386.0,43.5211,43.5534,43.4483,43.4564,271386.0
2018-10-18 09:40:00,53.75,53.86,53.7,53.84,461980.0,43.4564,43.5453,43.416,43.5291,461980.0
2018-10-18 09:45:00,53.84,53.92,53.74,53.76,505907.0,43.5291,43.5938,43.4483,43.4645,505907.0
2018-10-18 09:50:00,53.76,53.87,53.75,53.75,136943.0,43.4645,43.5534,43.4564,43.4564,136943.0
2018-10-18 09:55:00,53.76,53.91,53.76,53.89,190946.0,43.4645,43.5857,43.4645,43.5696,190946.0
2018-10-18 10:00:00,53.88,53.95,53.86,53.89,156814.0,43.5615,43.6181,43.5453,43.5696,156814.0
2018-10-18 10:05:00,53.89,53.92,53.81,53.85,235029.0,43.5696,43.5938,43.5049,43.5372,235029.0
2018-10-18 10:10:00,53.84,53.9,53.81,53.88,300685.0,43.5291,43.5777,43.5049,43.5615,300685.0
2018-10-18 10:15:00,53.88,53.96,53.87,53.91,271389.0,43.5615,43.6262,43.5534,43.5857,271389.0
2018-10-18 10:20:00,53.91,53.92,53.83,53.83,359592.0,43.5857,43.5938,43.5211,43.5211,359592.0
2018-10-18 10:25:00,53.84,53.86,53.77,53.78,356339.0,43.5291,43.5453,43.4726,43.4806,356339.0
2018-10-18 10:30:00,53.78,53.83,53.78,53.82,104540.0,43.4806,43.5211,43.4806,43.513,104540.0
2018-10-18 10:35:00,53.82,53.96,53.79,53.96,189733.0,43.513,43.6262,43.4887,43.6262,189733.0
2018-10-18 10:40:00,53.95,53.97,53.88,53.97,439748.0,43.6181,43.6343,43.5615,43.6343,439748.0
2018-10-18 10:45:00,53.97,53.98,53.89,53.92,266030.0,43.6343,43.6423,43.5696,43.5938,266030.0
2018-10-18 10:50:00,53.92,53.95,53.89,53.92,73648.0,43.5938,43.6181,43.5696,43.5938,73648.0
2018-10-18 10:55:00,53.92,54.0,53.9,53.99,446073.0,43.5938,43.6585,43.5777,43.6504,446073.0
2018-10-18 11:00:00,53.98,54.06,53.96,53.97,621731.0,43.6423,43.707,43.6262,43.6343,621731.0
2018-10-18 11:05:00,53.97,54.03,53.94,53.95,245279.0,43.6343,43.6828,43.61,43.6181,245279.0
2018-10-18 11:10:00,53.95,54.02,53.95,54.0,103209.0,43.6181,43.6747,43.6181,43.6585,103209.0
2018-10-18 11:15:00,54.0,54.02,53.97,53.99,253918.0,43.6585,43.6747,43.6343,43.6504,253918.0
2018-10-18 11:20:00,53.99,54.02,53.98,54.02,142411.0,43.6504,43.6747,43.6423,43.6747,142411.0
2018-10-18 11:25:00,54.01,54.02,53.96,53.96,120991.0,43.6666,43.6747,43.6262,43.6262,120991.0
2018-10-18 11:30:00,53.95,53.97,53.9,53.9,134478.0,43.6181,43.6343,43.5777,43.5777,134478.0
2018-10-18 11:35:00,53.9,53.95,53.85,53.89,221756.0,43.5777,43.6181,43.5372,43.5696,221756.0
2018-10-18 11:40:00,53.89,53.97,53.88,53.94,103670.0,43.5696,43.6343,43.5615,43.61,103670.0
2018-10-18 11:45:00,53.93,53.93,53.84,53.87,196808.0,43.6019,43.6019,43.5291,43.5534,196808.0
2018-10-18 11:50:00,53.88,53.88,53.77,53.81,128810.0,43.5615,43.5615,43.4726,43.5049,128810.0
2018-10-18 11:55:00,53.8,53.82,53.76,53.77,67532.0,43.4968,43.513,43.4645,43.4726,67532.0
2018-10-18 12:00:00,53.76,53.81,53.75,53.77,64289.0,43.4645,43.5049,43.4564,43.4726,64289.0
2018-10-18 12:05:00,53.77,53.82,53.75,53.78,162418.0,43.4726,43.513,43.4564,43.4806,162418.0
2018-10-18 12:10:00,53.78,53.82,53.76,53.77,94372.0,43.4806,43.513,43.4645,43.4726,94372.0
2018-10-18 12:15:00,53.76,53.77,53.72,53.74,96946.0,43.4645,43.4726,43.4321,43.4483,96946.0
2018-10-18 12:20:00,53.74,53.83,53.74,53.83,195958.0,43.4483,43.5211,43.4483,43.5211,195958.0
2018-10-18 12:25:00,53.82,53.84,53.8,53.81,111012.0,43.513,43.5291,43.4968,43.5049,111012.0
2018-10-18 12:30:00,53.81,53.82,53.77,53.8,69042.0,43.5049,43.513,43.4726,43.4968,69042.0
2018-10-18 12:35:00,53.8,53.82,53.76,53.81,76104.0,43.4968,43.513,43.4645,43.5049,76104.0
2018-10-18 12:40:00,53.81,53.88,53.81,53.87,90128.0,43.5049,43.5615,43.5049,43.5534,90128.0
2018-10-18 12:45:00,53.87,53.89,53.85,53.85,46486.0,43.5534,43.5696,43.5372,43.5372,46486.0
2018-10-18 12:50:00,53.85,53.87,53.83,53.84,68454.0,43.5372,43.5534,43.5211,43.5291,68454.0
2018-10-18 12:55:00,53.85,53.87,53.81,53.81,154301.0,43.5372,43.5534,43.5049,43.5049,154301.0
2018-10-18 13:00:00,53.81,53.81,53.76,53.76,90780.0,43.5049,43.5049,43.4645,43.4645,90780.0
2018-10-18 13:05:00,53.76,53.77,53.74,53.77,78589.0,43.4645,43.4726,43.4483,43.4726,78589.0
2018-10-18 13:10:00,53.76,53.78,53.73,53.74,122911.0,43.4645,43.4806,43.4402,43.4483,122911.0
2018-10-18 13:15:00,53.74,53.76,53.73,53.75,168697.0,43.4483,43.4645,43.4402,43.4564,168697.0
2018-10-18 13:20:00,53.75,53.77,53.71,53.71,86151.0,43.4564,43.4726,43.424,43.424,86151.0
2018-10-18 13:25:00,53.71,53.71,53.64,53.65,88264.0,43.424,43.424,43.3675,43.3755,88264.0
2018-10-18 13:30:00,53.66,53.68,53.59,53.62,246124.0,43.3836,43.3998,43.327,43.3513,246124.0
2018-10-18 13:35:00,53.62,53.63,53.53,53.56,208202.0,43.3513,43.3594,43.2785,43.3028,208202.0
2018-10-18 13:40:00,53.55,53.55,53.46,53.49,82461.0,43.2947,43.2947,43.2219,43.2462,82461.0
2018-10-18 13:45:00,53.49,53.56,53.49,53.54,110395.0,43.2462,43.3028,43.2462,43.2866,110395.0
2018-10-18 13:50:00,53.54,53.55,53.45,53.48,75760.0,43.2866,43.2947,43.2138,43.2381,75760.0
2018-10-18 13:55:00,53.48,53.53,53.47,53.49,218646.0,43.2381,43.2785,43.23,43.2462,218646.0
2018-10-18 14:00:00,53.48,53.54,53.47,53.48,86945.0,43.2381,43.2866,43.23,43.2381,86945.0
2018-10-18 14:05:00,53.48,53.59,53.48,53.58,245589.0,43.2381,43.327,43.2381,43.3189,245589.0
2018-10-18 14:10:00,53.57,53.57,53.53,53.54,106989.0,43.3109,43.3109,43.2785,43.2866,106989.0
2018-10-18 14:15:00,53.54,53.61,53.52,53.6,126598.0,43.2866,43.3432,43.2704,43.3351,126598.0
2018-10-18 14:20:00,53.61,53.7,53.61,53.69,267282.0,43.3432,43.416,43.3432,43.4079,267282.0
2018-10-18 14:25:00,53.69,53.7,53.64,53.68,123692.0,43.4079,43.416,43.3675,43.3998,123692.0
2018-10-18 14:30:00,53.68,53.68,53.61,53.66,94798.0,43.3998,43.3998,43.3432,43.3836,94798.0
2018-10-18 14:35:00,53.66,53.73,53.64,53.67,98326.0,43.3836,43.4402,43.3675,43.3917,98326.0
2018-10-18 14:40:00,53.67,53.78,53.66,53.76,404867.0,43.3917,43.4806,43.3836,43.4645,404867.0
2018-10-18 14:45:00,53.76,53.8,53.72,53.73,159191.0,43.4645,43.4968,43.4321,43.4402,159191.0
2018-10-18 14:50:00,53.73,53.75,53.66,53.75,131304.0,43.4402,43.4564,43.3836,43.4564,131304.0
2018-10-18 14:55:00,53.74,53.75,53.66,53.69,121888.0,43.4483,43.4564,43.3836,43.4079,121888.0
2018-10-18 15:00:00,53.69,53.72,53.66,53.66,120135.0,43.4079,43.4321,43.3836,43.3836,120135.0
2018-10-18 15:05:00,53.67,53.67,53.62,53.64,71856.0,43.3917,43.3917,43.3513,43.3675,71856.0
2018-10-18 15:10:00,53.64,53.67,53.62,53.66,99750.0,43.3675,43.3917,43.3513,43.3836,99750.0
2018-10-18 15:15:00,53.66,53.76,53.66,53.76,146372.0,43.3836,43.4645,43.3836,43.4645,146372.0
2018-10-18 15:20:00,53.76,53.82,53.75,53.82,481237.0,43.4645,43.513,43.4564,43.513,481237.0
2018-10-18 15:25:00,53.82,53.86,53.8,53.83,142901.0,43.513,43.5453,43.4968,43.5211,142901.0
2018-10-18 15:30:00,53.82,53.83,53.77,53.78,205158.0,43.513,43.5211,43.4726,43.4806,205158.0
2018-10-18 15:35:00,53.78,53.85,53.75,53.84,400344.0,43.4806,43.5372,43.4564,43.5291,400344.0
2018-10-18 15:40:00,53.84,53.88,53.73,53.73,263073.0,43.5291,43.5615,43.4402,43.4402,263073.0
2018-10-18 15:45:00,53.73,53.83,53.71,53.8,300133.0,43.4402,43.5211,43.424,43.4968,300133.0
2018-10-18 15:50:00,53.8,53.8,53.75,53.78,309696.0,43.4968,43.4968,43.4564,43.4806,309696.0
2018-10-18 15:55:00,53.78,53.78,53.7,53.75,1046717.0,43.4806,43.4806,43.416,43.4564,1046717.0
2018-10-19 09:30:00,53.74,53.98,53.57,53.97,209244.0,43.4483,43.6423,43.3109,43.6343,209244.0
2018-10-19 09:35:00,53.98,54.12,53.96,54.03,457822.0,43.6423,43.7555,43.6262,43.6828,457822.0
2018-10-19 09:40:00,54.03,54.14,54.03,54.06,444166.0,43.6828,43.7717,43.6828,43.707,444166.0
2018-10-19 09:45:00,54.07,54.08,53.98,53.98,312159.0,43.7151,43.7232,43.6423,43.6423,312159.0
2018-10-19 09:50:00,53.99,54.04,53.92,53.94,242784.0,43.6504,43.6908,43.5938,43.61,242784.0
2018-10-19 09:55:00,53.94,54.01,53.93,54.0,234816.0,43.61,43.6666,43.6019,43.6585,234816.0
2018-10-19 10:00:00,54.0,54.14,53.99,54.14,274228.0,43.6585,43.7717,43.6504,43.7717,274228.0
2018-10-19 10:05:00,54.14,54.2,54.13,54.2,178845.0,43.7717,43.8202,43.7636,43.8202,178845.0
2018-10-19 10:10:00,54.2,54.26,54.19,54.23,475986.0,43.8202,43.8687,43.8121,43.8445,475986.0
2018-10-19 10:15:00,54.23,54.3,54.23,54.27,429786.0,43.8445,43.9011,43.8445,43.8768,429786.0
2018-10-19 10:20:00,54.28,54.32,54.23,54.24,452336.0,43.8849,43.9172,43.8445,43.8525,452336.0
2018-10-19 10:25:00,54.24,54.31,54.2,54.25,257904.0,43.8525,43.9091,43.8202,43.8606,257904.0
2018-10-19 10:30:00,54.26,54.36,54.25,54.36,253162.0,43.8687,43.9496,43.8606,43.9496,253162.0
2018-10-19 10:35:00,54.35,54.36,54.26,54.26,272448.0,43.9415,43.9496,43.8687,43.8687,272448.0
2018-10-19 10:40:00,54.26,54.38,54.25,54.38,221677.0,43.8687,43.9657,43.8606,43.9657,221677.0
2018-10-19 10:45:00,54.38,54.39,54.32,54.38,318680.0,43.9657,43.9738,43.9172,43.9657,318680.0
2018-10-19 10:50:00,54.38,54.39,54.34,54.37,455240.0,43.9657,43.9738,43.9334,43.9576,455240.0
2018-10-19 10:55:00,54.37,54.45,54.37,54.43,442558.0,43.9576,44.0223,43.9576,44.0062,442558.0
2018-10-19 11:00:00,54.43,54.44,54.41,54.42,278837.0,44.0062,44.0142,43.99,43.9981,278837.0
2018-10-19 11:05:00,54.41,54.43,54.35,54.39,498759.0,43.99,44.0062,43.9415,43.9738,498759.0
2018-10-19 11:10:00,54.39,54.44,54.39,54.44,203490.0,43.9738,44.0142,43.9738,44.0142,203490.0
2018-10-19 11:15:00,54.44,54.47,54.43,54.47,258765.0,44.0142,44.0385,44.0062,44.0385,258765.0
2018-10-19 11:20:00,54.47,54.48,54.38,54.41,390262.0,44.0385,44.0466,43.9657,43.99,390262.0
2018-10-19 11:25:00,54.41,54.5,54.41,54.5,225663.0,43.99,44.0628,43.99,44.0628,225663.0
2018-10-19 11:30:00,54.5,54.51,54.42,54.46,411496.0,44.0628,44.0708,43.9981,44.0304,411496.0
2018-10-19 11:35:00,54.45,54.5,54.45,54.49,210071.0,44.0223,44.0628,44.0223,44.0547,210071.0
2018-10-19 11:40:00,54.49,54.61,54.48,54.61,300015.0,44.0547,44.1517,44.0466,44.1517,300015.0
2018-10-19 11:45:00,54.61,54.68,54.6,54.63,576287.0,44.1517,44.2083,44.1436,44.1679,576287.0
2018-10-19 11:50:00,54.62,54.67,54.57,54.67,369169.0,44.1598,44.2002,44.1193,44.2002,369169.0
2018-10-19 11:55:00,54.67,54.71,54.65,54.68,406593.0,44.2002,44.2325,44.184,44.2083,406593.0
2018-10-19 12:00:00,54.68,54.75,54.67,54.73,264426.0,44.2083,44.2649,44.2002,44.2487,264426.0
2018-10-19 12:05:00,54.73,54.78,54.71,54.75,225535.0,44.2487,44.2891,44.2325,44.2649,225535.0
2018-10-19 12:10:00,54.75,54.78,54.74,54.76,176763.0,44.2649,44.2891,44.2568,44.273,176763.0
2018-10-19 12:15:00,54.76,54.78,54.69,54.78,363692.0,44.273,44.2891,44.2164,44.2891,363692.0
2018-10-19 12:20:00,54.77,54.79,54.73,54.74,274902.0,44.281,44.2972,44.2487,44.2568,274902.0
2018-10-19 12:25:00,54.74,54.83,54.74,54.81,361710.0,44.2568,44.3296,44.2568,44.3134,361710.0
2018-10-19 12:30:00,54.8,54.85,54.79,54.82,444850.0,44.3053,44.3457,44.2972,44.3215,444850.0
2018-10-19 12:35:00,54.81,54.86,54.79,54.85,372511.0,44.3134,44.3538,44.2972,44.3457,372511.0
2018-10-19 12:40:00,54.86,54.86,54.77,54.77,803721.0,44.3538,44.3538,44.281,44.281,803721.0
2018-10-19 12:45:00,54.78,54.78,54.71,54.73,435503.0,44.2891,44.2891,44.2325,44.2487,435503.0
2018-10-19 12:50:00,54.72,54.73,54.62,54.65,422562.0,44.2406,44.2487,44.1598,44.184,422562.0
2018-10-19 12:55:00,54.65,54.7,54.63,54.7,235299.0,44.184,44.2245,44.1679,44.2245,235299.0
2018-10-19 13:00:00,54.7,54.7,54.63,54.64,302446.0,44.2245,44.2245,44.1679,44.1759,302446.0
2018-10-19 13:05:00,54.65,54.67,54.58,54.63,331207.0,44.184,44.2002,44.1274,44.1679,331207.0
2018-10-19 13:10:00,54.64,54.67,54.62,54.66,274238.0,44.1759,44.2002,44.1598,44.1921,274238.0
2018-10-19 13:15:00,54.66,54.71,54.64,54.7,311047.0,44.1921,44.2325,44.1759,44.2245,311047.0
2018-10-19 13:20:00,54.7,54.73,54.68,54.73,187084.0,44.2245,44.2487,44.2083,44.2487,187084.0
2018-10-19 13:25:00,54.73,54.77,54.72,54.77,174116.0,44.2487,44.281,44.2406,44.281,174116.0
2018-10-19 13:30:00,54.77,54.77,54.66,54.66,240807.0,44.281,44.281,44.1921,44.1921,240807.0
2018-10-19 13:35:00,54.66,54.67,54.6,54.6,180306.0,44.1921,44.2002,44.1436,44.1436,180306.0
2018-10-19 13:40:00,54.61,54.62,54.52,54.53,384821.0,44.1517,44.1598,44.0789,44.087,384821.0
2018-10-19 13:45:00,54.53,54.55,54.49,54.51,360801.0,44.087,44.1032,44.0547,44.0708,360801.0
2018-10-19 13:50:00,54.51,54.57,54.5,54.57,211314.0,44.0708,44.1193,44.0628,44.1193,211314.0
2018-10-19 13:55:00,54.57,54.59,54.55,54.57,199580.0,44.1193,44.1355,44.1032,44.1193,199580.0
2018-10-19 14:00:00,54.56,54.62,54.55,54.56,214189.0,44.1113,44.1598,44.1032,44.1113,214189.0
2018-10-19 14:05:00,54.56,54.57,54.43,54.44,490547.0,44.1113,44.1193,44.0062,44.0142,490547.0
2018-10-19 14:10:00,54.43,54.52,54.42,54.51,194869.0,44.0062,44.0789,43.9981,44.0708,194869.0
2018-10-19 14:15:00,54.51,54.54,54.47,54.51,245770.0,44.0708,44.0951,44.0385,44.0708,245770.0
2018-10-19 14:20:00,54.51,54.57,54.49,54.56,238100.0,44.0708,44.1193,44.0547,44.1113,238100.0
2018-10-19 14:25:00,54.56,54.57,54.52,54.55,132558.0,44.1113,44.1193,44.0789,44.1032,132558.0
2018-10-19 14:30:00,54.55,54.57,54.51,54.53,192599.0,44.1032,44.1193,44.0708,44.087,192599.0
2018-10-19 14:35:00,54.52,54.55,54.51,54.55,224373.0,44.0789,44.1032,44.0708,44.1032,224373.0
2018-10-19 14:40:00,54.54,54.55,54.5,54.51,175402.0,44.0951,44.1032,44.0628,44.0708,175402.0
2018-10-19 14:45:00,54.51,54.63,54.5,54.62,247821.0,44.0708,44.1679,44.0628,44.1598,247821.0
2018-10-19 14:50:00,54.62,54.68,54.61,54.65,273667.0,44.1598,44.2083,44.1517,44.184,273667.0
2018-10-19 14:55:00,54.65,54.66,54.56,54.57,225280.0,44.184,44.1921,44.1113,44.1193,225280.0
2018-10-19 15:00:00,54.58,54.58,54.45,54.46,487014.0,44.1274,44.1274,44.0223,44.0304,487014.0
2018-10-19 15:05:00,54.46,54.53,54.45,54.51,411738.0,44.0304,44.087,44.0223,44.0708,411738.0
2018-10-19 15:10:00,54.51,54.56,54.49,54.55,304587.0,44.0708,44.1113,44.0547,44.1032,304587.0
2018-10-19 15:15:00,54.55,54.59,54.5,54.59,462352.0,44.1032,44.1355,44.0628,44.1355,462352.0
2018-10-19 15:20:00,54.59,54.62,54.57,54.59,231120.0,44.1355,44.1598,44.1193,44.1355,231120.0
2018-10-19 15:25:00,54.59,54.67,54.52,54.66,428273.0,44.1355,44.2002,44.0789,44.1921,428273.0
2018-10-19 15:30:00,54.66,54.68,54.63,54.65,323181.0,44.1921,44.2083,44.1679,44.184,323181.0
2018-10-19 15:35:00,54.65,54.66,54.58,54.6,740860.0,44.184,44.1921,44.1274,44.1436,740860.0
2018-10-19 15:40:00,54.6,54.68,54.57,54.67,574039.0,44.1436,44.2083,44.1193,44.2002,574039.0
2018-10-19 15:45:00,54.68,54.71,54.62,54.64,712534.0,44.2083,44.2325,44.1598,44.1759,712534.0
2018-10-19 15:50:00,54.64,54.7,54.63,54.63,701983.0,44.1759,44.2245,44.1679,44.1679,701983.0
2018-10-19 15:55:00,54.63,54.63,54.58,54.59,2236604.0,44.1679,44.1679,44.1274,44.1355,2236604.0
2018-10-22 09:30:00,54.63,54.63,54.38,54.43,226387.0,44.1679,44.1679,43.9657,44.0062,226387.0
2018-10-22 09:35:00,54.43,54.63,54.37,54.6,245384.0,44.0062,44.1679,43.9576,44.1436,245384.0
2018-10-22 09:40:00,54.6,54.69,54.58,54.63,265693.0,44.1436,44.2164,44.1274,44.1679,265693.0
2018-10-22 09:45:00,54.64,54.66,54.54,54.6,92677.0,44.1759,44.1921,44.0951,44.1436,92677.0
2018-10-22 09:50:00,54.6,54.64,54.53,54.6,123297.0,44.1436,44.1759,44.087,44.1436,123297.0
2018-10-22 09:55:00,54.6,54.63,54.52,54.52,109720.0,44.1436,44.1679,44.0789,44.0789,109720.0
2018-10-22 10:00:00,54.52,54.53,54.37,54.41,210117.0,44.0789,44.087,43.9576,43.99,210117.0
2018-10-22 10:05:00,54.41,54.42,54.35,54.36,140658.0,43.99,43.9981,43.9415,43.9496,140658.0
2018-10-22 10:10:00,54.35,54.41,54.32,54.39,268198.0,43.9415,43.99,43.9172,43.9738,268198.0
2018-10-22 10:15:00,54.4,54.42,54.37,54.39,103194.0,43.9819,43.9981,43.9576,43.9738,103194.0
2018-10-22 10:20:00,54.38,54.44,54.35,54.4,309184.0,43.9657,44.0142,43.9415,43.9819,309184.0
2018-10-22 10:25:00,54.39,54.43,54.38,54.39,260129.0,43.9738,44.0062,43.9657,43.9738,260129.0
2018-10-22 10:30:00,54.4,54.44,54.31,54.34,450645.0,43.9819,44.0142,43.9091,43.9334,450645.0
2018-10-22 10:35:00,54.34,54.39,54.32,54.36,94788.0,43.9334,43.9738,43.9172,43.9496,94788.0
2018-10-22 10:40:00,54.35,54.43,54.34,54.41,126530.0,43.9415,44.0062,43.9334,43.99,126530.0
2018-10-22 10:45:00,54.4,54.42,54.33,54.41,271553.0,43.9819,43.9981,43.9253,43.99,271553.0
2018-10-22 10:50:00,54.41,54.41,54.32,54.32,432640.0,43.99,43.99,43.9172,43.9172,432640.0
2018-10-22 10:55:00,54.32,54.33,54.28,54.32,115119.0,43.9172,43.9253,43.8849,43.9172,115119.0
2018-10-22 11:00:00,54.31,54.34,54.3,54.33,59853.0,43.9091,43.9334,43.9011,43.9253,59853.0
2018-10-22 11:05:00,54.33,54.38,54.32,54.37,106378.0,43.9253,43.9657,43.9172,43.9576,106378.0
2018-10-22 11:10:00,54.36,54.38,54.31,54.32,74461.0,43.9496,43.9657,43.9091,43.9172,74461.0
2018-10-22 11:15:00,54.32,54.36,54.24,54.25,113987.0,43.9172,43.9496,43.8525,43.8606,113987.0
2018-10-22 11:20:00,54.24,54.28,54.22,54.23,139802.0,43.8525,43.8849,43.8364,43.8445,139802.0
2018-10-22 11:25:00,54.23,54.29,54.22,54.23,102810.0,43.8445,43.893,43.8364,43.8445,102810.0
2018-10-22 11:30:00,54.22,54.25,54.12,54.15,237462.0,43.8364,43.8606,43.7555,43.7798,237462.0
2018-10-22 11:35:00,54.15,54.19,54.11,54.19,227471.0,43.7798,43.8121,43.7474,43.8121,227471.0
2018-10-22 11:40:00,54.19,54.25,54.19,54.21,81680.0,43.8121,43.8606,43.8121,43.8283,81680.0
2018-10-22 11:45:00,54.21,54.23,54.16,54.22,77277.0,43.8283,43.8445,43.7879,43.8364,77277.0
2018-10-22 11:50:00,54.22,54.29,54.21,54.24,81507.0,43.8364,43.893,43.8283,43.8525,81507.0
2018-10-22 11:55:00,54.23,54.25,54.2,54.23,42829.0,43.8445,43.8606,43.8202,43.8445,42829.0
2018-10-22 12:00:00,54.23,54.27,54.21,54.22,112503.0,43.8445,43.8768,43.8283,43.8364,112503.0
2018-10-22 12:05:00,54.22,54.27,54.21,54.27,133445.0,43.8364,43.8768,43.8283,43.8768,133445.0
2018-10-22 12:10:00,54.27,54.29,54.24,54.26,113747.0,43.8768,43.893,43.8525,43.8687,113747.0
2018-10-22 12:15:00,54.26,54.26,54.19,54.2,56484.0,43.8687,43.8687,43.8121,43.8202,56484.0
2018-10-22 12:20:00,54.19,54.23,54.18,54.21,100900.0,43.8121,43.8445,43.804,43.8283,100900.0
2018-10-22 12:25:00,54.21,54.21,54.16,54.18,121969.0,43.8283,43.8283,43.7879,43.804,121969.0
2018-10-22 12:30:00,54.18,54.19,54.15,54.16,49567.0,43.804,43.8121,43.7798,43.7879,49567.0
2018-10-22 12:35:00,54.16,54.17,54.09,54.09,58208.0,43.7879,43.796,43.7313,43.7313,58208.0
2018-10-22 12:40:00,54.1,54.15,54.09,54.14,29876.0,43.7394,43.7798,43.7313,43.7717,29876.0
2018-10-22 12:45:00,54.14,54.15,54.1,54.14,66091.0,43.7717,43.7798,43.7394,43.7717,66091.0
2018-10-22 12:50:00,54.14,54.26,54.14,54.26,203725.0,43.7717,43.8687,43.7717,43.8687,203725.0
2018-10-22 12:55:00,54.26,54.27,54.22,54.24,104930.0,43.8687,43.8768,43.8364,43.8525,104930.0
2018-10-22 13:00:00,54.23,54.27,54.23,54.24,47584.0,43.8445,43.8768,43.8445,43.8525,47584.0
2018-10-22 13:05:00,54.24,54.29,54.24,54.25,65764.0,43.8525,43.893,43.8525,43.8606,65764.0
2018-10-22 13:10:00,54.26,54.3,54.25,54.3,46541.0,43.8687,43.9011,43.8606,43.9011,46541.0
2018-10-22 13:15:00,54.3,54.34,54.29,54.29,74045.0,43.9011,43.9334,43.893,43.893,74045.0
2018-10-22 13:20:00,54.3,54.32,54.27,54.27,59839.0,43.9011,43.9172,43.8768,43.8768,59839.0
2018-10-22 13:25:00,54.27,54.28,54.18,54.2,64155.0,43.8768,43.8849,43.804,43.8202,64155.0
2018-10-22 13:30:00,54.2,54.23,54.19,54.19,47266.0,43.8202,43.8445,43.8121,43.8121,47266.0
2018-10-22 13:35:00,54.19,54.24,54.19,54.24,51239.0,43.8121,43.8525,43.8121,43.8525,51239.0
2018-10-22 13:40:00,54.25,54.3,54.25,54.29,58464.0,43.8606,43.9011,43.8606,43.893,58464.0
2018-10-22 13:45:00,54.29,54.33,54.26,54.27,67749.0,43.893,43.9253,43.8687,43.8768,67749.0
2018-10-22 13:50:00,54.27,54.3,54.26,54.28,46474.0,43.8768,43.9011,43.8687,43.8849,46474.0
2018-10-22 13:55:00,54.28,54.3,54.25,54.26,52979.0,43.8849,43.9011,43.8606,43.8687,52979.0
2018-10-22 14:00:00,54.26,54.28,54.24,54.24,59624.0,43.8687,43.8849,43.8525,43.8525,59624.0
2018-10-22 14:05:00,54.24,54.25,54.2,54.21,58297.0,43.8525,43.8606,43.8202,43.8283,58297.0
2018-10-22 14:10:00,54.21,54.25,54.2,54.23,98549.0,43.8283,43.8606,43.8202,43.8445,98549.0
2018-10-22 14:15:00,54.23,54.28,54.22,54.27,54685.0,43.8445,43.8849,43.8364,43.8768,54685.0
2018-10-22 14:20:00,54.27,54.27,54.23,54.27,34166.0,43.8768,43.8768,43.8445,43.8768,34166.0
2018-10-22 14:25:00,54.27,54.28,54.2,54.21,135872.0,43.8768,43.8849,43.8202,43.8283,135872.0
2018-10-22 14:30:00,54.2,54.23,54.18,54.22,201057.0,43.8202,43.8445,43.804,43.8364,201057.0
2018-10-22 14:35:00,54.22,54.25,54.19,54.19,107014.0,43.8364,43.8606,43.8121,43.8121,107014.0
2018-10-22 14:40:00,54.2,54.26,54.19,54.26,94472.0,43.8202,43.8687,43.8121,43.8687,94472.0
2018-10-22 14:45:00,54.26,54.29,54.21,54.26,341318.0,43.8687,43.893,43.8283,43.8687,341318.0
2018-10-22 14:50:00,54.27,54.31,54.26,54.29,66215.0,43.8768,43.9091,43.8687,43.893,66215.0
2018-10-22 14:55:00,54.28,54.28,54.23,54.24,75258.0,43.8849,43.8849,43.8445,43.8525,75258.0
2018-10-22 15:00:00,54.24,54.29,54.23,54.24,88120.0,43.8525,43.893,43.8445,43.8525,88120.0
2018-10-22 15:05:00,54.24,54.24,54.2,54.23,88603.0,43.8525,43.8525,43.8202,43.8445,88603.0
2018-10-22 15:10:00,54.23,54.24,54.2,54.23,133980.0,43.8445,43.8525,43.8202,43.8445,133980.0
2018-10-22 15:15:00,54.23,54.24,54.19,54.19,170043.0,43.8445,43.8525,43.8121,43.8121,170043.0
2018-10-22 15:20:00,54.19,54.25,54.19,54.23,84168.0,43.8121,43.8606,43.8121,43.8445,84168.0
2018-10-22 15:25:00,54.23,54.24,54.15,54.21,265700.0,43.8445,43.8525,43.7798,43.8283,265700.0
2018-10-22 15:30:00,54.21,54.23,54.18,54.22,111628.0,43.8283,43.8445,43.804,43.8364,111628.0
2018-10-22 15:35:00,54.22,54.23,54.18,54.2,226557.0,43.8364,43.8445,43.804,43.8202,226557.0
2018-10-22 15:40:00,54.19,54.19,54.13,54.18,313204.0,43.8121,43.8121,43.7636,43.804,313204.0
2018-10-22 15:45:00,54.18,54.21,54.17,54.21,286128.0,43.804,43.8283,43.796,43.8283,286128.0
2018-10-22 15:50:00,54.21,54.24,54.18,54.24,541949.0,43.8283,43.8525,43.804,43.8525,541949.0
2018-10-22 15:55:00,54.24,54.3,54.2,54.21,939049.0,43.8525,43.9011,43.8202,43.8283,939049.0
2018-10-23 09:30:00,54.32,54.67,54.22,54.53,955031.0,43.9172,44.2002,43.8364,44.087,955031.0
2018-10-23 09:35:00,54.52,54.63,54.34,54.35,571319.0,44.0789,44.1679,43.9334,43.9415,571319.0
2018-10-23 09:40:00,54.35,54.44,54.26,54.28,517554.0,43.9415,44.0142,43.8687,43.8849,517554.0
2018-10-23 09:45:00,54.29,54.29,54.16,54.23,513483.0,43.893,43.893,43.7879,43.8445,513483.0
2018-10-23 09:50:00,54.23,54.27,54.17,54.27,467313.0,43.8445,43.8768,43.796,43.8768,467313.0
2018-10-23 09:55:00,54.26,54.26,54.08,54.08,256246.0,43.8687,43.8687,43.7232,43.7232,256246.0
2018-10-23 10:00:00,54.08,54.24,54.08,54.14,493109.0,43.7232,43.8525,43.7232,43.7717,493109.0
2018-10-23 10:05:00,54.15,54.22,54.12,54.22,413676.0,43.7798,43.8364,43.7555,43.8364,413676.0
2018-10-23 10:10:00,54.22,54.31,54.17,54.17,537431.0,43.8364,43.9091,43.796,43.796,537431.0
2018-10-23 10:15:00,54.17,54.21,54.13,54.17,290587.0,43.796,43.8283,43.7636,43.796,290587.0
2018-10-23 10:20:00,54.17,54.26,54.15,54.25,320422.0,43.796,43.8687,43.7798,43.8606,320422.0
2018-10-23 10:25:00,54.24,54.32,54.24,54.28,192901.0,43.8525,43.9172,43.8525,43.8849,192901.0
2018-10-23 10:30:00,54.28,54.28,54.12,54.13,232382.0,43.8849,43.8849,43.7555,43.7636,232382.0
2018-10-23 10:35:00,54.14,54.19,54.1,54.17,152753.0,43.7717,43.8121,43.7394,43.796,152753.0
2018-10-23 10:40:00,54.16,54.18,54.1,54.13,221066.0,43.7879,43.804,43.7394,43.7636,221066.0
2018-10-23 10:45:00,54.13,54.2,54.09,54.12,490077.0,43.7636,43.8202,43.7313,43.7555,490077.0
2018-10-23 10:50:00,54.12,54.15,54.09,54.11,441809.0,43.7555,43.7798,43.7313,43.7474,441809.0
2018-10-23 10:55:00,54.12,54.13,53.99,54.01,264487.0,43.7555,43.7636,43.6504,43.6666,264487.0
2018-10-23 11:00:00,54.0,54.01,53.79,53.81,406052.0,43.6585,43.6666,43.4887,43.5049,406052.0
2018-10-23 11:05:00,53.8,53.91,53.76,53.91,416213.0,43.4968,43.5857,43.4645,43.5857,416213.0
2018-10-23 11:10:00,53.91,53.94,53.87,53.91,271015.0,43.5857,43.61,43.5534,43.5857,271015.0
2018-10-23 11:15:00,53.91,53.93,53.88,53.92,133227.0,43.5857,43.6019,43.5615,43.5938,133227.0
2018-10-23 11:20:00,53.91,53.93,53.79,53.79,226751.0,43.5857,43.6019,43.4887,43.4887,226751.0
2018-10-23 11:25:00,53.79,53.8,53.71,53.77,215591.0,43.4887,43.4968,43.424,43.4726,215591.0
2018-10-23 11:30:00,53.77,53.79,53.74,53.75,118070.0,43.4726,43.4887,43.4483,43.4564,118070.0
2018-10-23 11:35:00,53.76,53.82,53.75,53.76,122483.0,43.4645,43.513,43.4564,43.4645,122483.0
2018-10-23 11:40:00,53.75,53.81,53.74,53.76,167247.0,43.4564,43.5049,43.4483,43.4645,167247.0
2018-10-23 11:45:00,53.77,53.79,53.74,53.74,191807.0,43.4726,43.4887,43.4483,43.4483,191807.0
2018-10-23 11:50:00,53.74,53.75,53.7,53.73,92203.0,43.4483,43.4564,43.416,43.4402,92203.0
2018-10-23 11:55:00,53.73,53.77,53.72,53.75,84208.0,43.4402,43.4726,43.4321,43.4564,84208.0
2018-10-23 12:00:00,53.74,53.83,53.74,53.8,142696.0,43.4483,43.5211,43.4483,43.4968,142696.0
2018-10-23 12:05:00,53.8,53.87,53.8,53.86,89235.0,43.4968,43.5534,43.4968,43.5453,89235.0
2018-10-23 12:10:00,53.86,53.91,53.85,53.88,162379.0,43.5453,43.5857,43.5372,43.5615,162379.0
2018-10-23 12:15:00,53.88,53.89,53.84,53.85,101199.0,43.5615,43.5696,43.5291,43.5372,101199.0
2018-10-23 12:20:00,53.85,53.85,53.8,53.81,180739.0,43.5372,43.5372,43.4968,43.5049,180739.0
2018-10-23 12:25:00,53.81,53.83,53.79,53.82,167020.0,43.5049,43.5211,43.4887,43.513,167020.0
2018-10-23 12:30:00,53.82,53.86,53.76,53.76,143192.0,43.513,43.5453,43.4645,43.4645,143192.0
2018-10-23 12:35:00,53.75,53.79,53.72,53.73,124869.0,43.4564,43.4887,43.4321,43.4402,124869.0
2018-10-23 12:40:00,53.73,53.77,53.71,53.72,175177.0,43.4402,43.4726,43.424,43.4321,175177.0
2018-10-23 12:45:00,53.72,53.76,53.71,53.75,127710.0,43.4321,43.4645,43.424,43.4564,127710.0
2018-10-23 12:50:00,53.75,53.79,53.72,53.78,76715.0,43.4564,43.4887,43.4321,43.4806,76715.0
2018-10-23 12:55:00,53.78,53.8,53.77,53.78,27760.0,43.4806,43.4968,43.4726,43.4806,27760.0
2018-10-23 13:00:00,53.78,53.84,53.77,53.84,82464.0,43.4806,43.5291,43.4726,43.5291,82464.0
2018-10-23 13:05:00,53.85,53.93,53.83,53.91,211788.0,43.5372,43.6019,43.5211,43.5857,211788.0
2018-10-23 13:10:00,53.91,53.98,53.91,53.95,128896.0,43.5857,43.6423,43.5857,43.6181,128896.0
2018-10-23 13:15:00,53.96,53.99,53.95,53.98,60378.0,43.6262,43.6504,43.6181,43.6423,60378.0
2018-10-23 13:20:00,53.98,54.03,53.93,54.03,63907.0,43.6423,43.6828,43.6019,43.6828,63907.0
2018-10-23 13:25:00,54.03,54.04,54.0,54.01,75346.0,43.6828,43.6908,43.6585,43.6666,75346.0
2018-10-23 13:30:00,54.0,54.07,53.96,53.97,494108.0,43.6585,43.7151,43.6262,43.6343,494108.0
2018-10-23 13:35:00,53.97,54.0,53.92,53.98,200399.0,43.6343,43.6585,43.5938,43.6423,200399.0
2018-10-23 13:40:00,53.98,54.01,53.96,54.01,90143.0,43.6423,43.6666,43.6262,43.6666,90143.0
2018-10-23 13:45:00,54.01,54.07,54.0,54.06,65193.0,43.6666,43.7151,43.6585,43.707,65193.0
2018-10-23 13:50:00,54.05,54.06,53.99,54.01,80083.0,43.6989,43.707,43.6504,43.6666,80083.0
2018-10-23 13:55:00,54.01,54.02,53.99,53.99,52501.0,43.6666,43.6747,43.6504,43.6504,52501.0
2018-10-23 14:00:00,54.0,54.05,53.99,54.02,81687.0,43.6585,43.6989,43.6504,43.6747,81687.0
2018-10-23 14:05:00,54.02,54.09,54.01,54.04,88434.0,43.6747,43.7313,43.6666,43.6908,88434.0
2018-10-23 14:10:00,54.04,54.09,54.04,54.07,62269.0,43.6908,43.7313,43.6908,43.7151,62269.0
2018-10-23 14:15:00,54.07,54.13,54.06,54.13,132959.0,43.7151,43.7636,43.707,43.7636,132959.0
2018-10-23 14:20:00,54.13,54.21,54.12,54.21,46976.0,43.7636,43.8283,43.7555,43.8283,46976.0
2018-10-23 14:25:00,54.21,54.21,54.12,54.13,114608.0,43.8283,43.8283,43.7555,43.7636,114608.0
2018-10-23 14:30:00,54.13,54.19,54.13,54.15,87829.0,43.7636,43.8121,43.7636,43.7798,87829.0
2018-10-23 14:35:00,54.15,54.2,54.14,54.2,71049.0,43.7798,43.8202,43.7717,43.8202,71049.0
2018-10-23 14:40:00,54.2,54.23,54.18,54.22,118623.0,43.8202,43.8445,43.804,43.8364,118623.0
2018-10-23 14:45:00,54.22,54.23,54.18,54.19,85638.0,43.8364,43.8445,43.804,43.8121,85638.0
2018-10-23 14:50:00,54.2,54.26,54.18,54.2,155077.0,43.8202,43.8687,43.804,43.8202,155077.0
2018-10-23 14:55:00,54.19,54.19,54.13,54.15,215815.0,43.8121,43.8121,43.7636,43.7798,215815.0
2018-10-23 15:00:00,54.14,54.2,54.12,54.18,160140.0,43.7717,43.8202,43.7555,43.804,160140.0
2018-10-23 15:05:00,54.19,54.22,54.18,54.19,58969.0,43.8121,43.8364,43.804,43.8121,58969.0
2018-10-23 15:10:00,54.18,54.22,54.15,54.21,138878.0,43.804,43.8364,43.7798,43.8283,138878.0
2018-10-23 15:15:00,54.2,54.22,54.1,54.11,331705.0,43.8202,43.8364,43.7394,43.7474,331705.0
2018-10-23 15:20:00,54.11,54.15,54.1,54.13,246395.0,43.7474,43.7798,43.7394,43.7636,246395.0
2018-10-23 15:25:00,54.13,54.14,54.07,54.08,338116.0,43.7636,43.7717,43.7151,43.7232,338116.0
2018-10-23 15:30:00,54.07,54.08,54.04,54.07,222099.0,43.7151,43.7232,43.6908,43.7151,222099.0
2018-10-23 15:35:00,54.07,54.1,54.02,54.03,158686.0,43.7151,43.7394,43.6747,43.6828,158686.0
2018-10-23 15:40:00,54.03,54.05,53.95,53.96,218152.0,43.6828,43.6989,43.6181,43.6262,218152.0
2018-10-23 15:45:00,53.95,54.0,53.93,53.98,402531.0,43.6181,43.6585,43.6019,43.6423,402531.0
2018-10-23 15:50:00,53.97,53.98,53.92,53.94,381774.0,43.6343,43.6423,43.5938,43.61,381774.0
2018-10-23 15:55:00,53.94,53.95,53.9,53.93,895386.0,43.61,43.6181,43.5777,43.6019,895386.0
2018-10-24 09:30:00,54.16,54.22,53.96,54.17,277043.0,43.7879,43.8364,43.6262,43.796,277043.0
2018-10-24 09:35:00,54.17,54.26,54.1,54.22,436796.0,43.796,43.8687,43.7394,43.8364,436796.0
2018-10-24 09:40:00,54.22,54.22,54.1,54.1,141247.0,43.8364,43.8364,43.7394,43.7394,141247.0
2018-10-24 09:45:00,54.1,54.19,54.05,54.07,94332.0,43.7394,43.8121,43.6989,43.7151,94332.0
2018-10-24 09:50:00,54.07,54.15,54.03,54.14,119167.0,43.7151,43.7798,43.6828,43.7717,119167.0
2018-10-24 09:55:00,54.13,54.22,54.1,54.22,162002.0,43.7636,43.8364,43.7394,43.8364,162002.0
2018-10-24 10:00:00,54.22,54.37,54.2,54.37,215171.0,43.8364,43.9576,43.8202,43.9576,215171.0
2018-10-24 10:05:00,54.38,54.39,54.25,54.27,588153.0,43.9657,43.9738,43.8606,43.8768,588153.0
2018-10-24 10:10:00,54.27,54.4,54.25,54.38,258095.0,43.8768,43.9819,43.8606,43.9657,258095.0
2018-10-24 10:15:00,54.38,54.49,54.36,54.45,165963.0,43.9657,44.0547,43.9496,44.0223,165963.0
2018-10-24 10:20:00,54.45,54.58,54.45,54.51,408434.0,44.0223,44.1274,44.0223,44.0708,408434.0
2018-10-24 10:25:00,54.51,54.53,54.46,54.51,293942.0,44.0708,44.087,44.0304,44.0708,293942.0
2018-10-24 10:30:00,54.51,54.69,54.5,54.69,168601.0,44.0708,44.2164,44.0628,44.2164,168601.0
2018-10-24 10:35:00,54.69,54.69,54.61,54.64,377876.0,44.2164,44.2164,44.1517,44.1759,377876.0
2018-10-24 10:40:00,54.64,54.72,54.6,54.61,104920.0,44.1759,44.2406,44.1436,44.1517,104920.0
2018-10-24 10:45:00,54.61,54.62,54.5,54.56,469126.0,44.1517,44.1598,44.0628,44.1113,469126.0
2018-10-24 10:50:00,54.56,54.69,54.55,54.65,151795.0,44.1113,44.2164,44.1032,44.184,151795.0
2018-10-24 10:55:00,54.65,54.7,54.59,54.64,322397.0,44.184,44.2245,44.1355,44.1759,322397.0
2018-10-24 11:00:00,54.64,54.64,54.52,54.53,279962.0,44.1759,44.1759,44.0789,44.087,279962.0
2018-10-24 11:05:00,54.54,54.58,54.5,54.57,144576.0,44.0951,44.1274,44.0628,44.1193,144576.0
2018-10-24 11:10:00,54.57,54.81,54.56,54.81,806390.0,44.1193,44.3134,44.1113,44.3134,806390.0
2018-10-24 11:15:00,54.8,54.87,54.79,54.83,271077.0,44.3053,44.3619,44.2972,44.3296,271077.0
2018-10-24 11:20:00,54.83,54.88,54.76,54.84,584446.0,44.3296,44.37,44.273,44.3376,584446.0
2018-10-24 11:25:00,54.84,54.89,54.82,54.88,232998.0,44.3376,44.3781,44.3215,44.37,232998.0
2018-10-24 11:30:00,54.88,54.93,54.87,54.92,270010.0,44.37,44.4104,44.3619,44.4023,270010.0
2018-10-24 11:35:00,54.92,54.98,54.91,54.97,281607.0,44.4023,44.4508,44.3942,44.4427,281607.0
2018-10-24 11:40:00,54.98,54.98,54.87,54.88,97100.0,44.4508,44.4508,44.3619,44.37,97100.0
2018-10-24 11:45:00,54.88,54.97,54.84,54.97,165096.0,44.37,44.4427,44.3376,44.4427,165096.0
2018-10-24 11:50:00,54.97,55.01,54.93,54.95,287785.0,44.4427,44.4751,44.4104,44.4266,287785.0
2018-10-24 11:55:00,54.96,54.99,54.91,54.98,327018.0,44.4347,44.4589,44.3942,44.4508,327018.0
2018-10-24 12:00:00,54.98,54.98,54.9,54.98,106965.0,44.4508,44.4508,44.3861,44.4508,106965.0
2018-10-24 12:05:00,54.98,55.05,54.95,55.05,137390.0,44.4508,44.5074,44.4266,44.5074,137390.0
2018-10-24 12:10:00,55.04,55.17,55.04,55.16,410784.0,44.4993,44.6044,44.4993,44.5964,410784.0
2018-10-24 12:15:00,55.16,55.22,55.11,55.15,481443.0,44.5964,44.6449,44.5559,44.5883,481443.0
2018-10-24 12:20:00,55.15,55.2,55.14,55.18,278356.0,44.5883,44.6287,44.5802,44.6125,278356.0
2018-10-24 12:25:00,55.18,55.25,55.17,55.25,210889.0,44.6125,44.6691,44.6044,44.6691,210889.0
2018-10-24 12:30:00,55.25,55.25,55.2,55.22,66706.0,44.6691,44.6691,44.6287,44.6449,66706.0
2018-10-24 12:35:00,55.22,55.25,55.17,55.17,148947.0,44.6449,44.6691,44.6044,44.6044,148947.0
2018-10-24 12:40:00,55.17,55.21,55.15,55.21,229070.0,44.6044,44.6368,44.5883,44.6368,229070.0
2018-10-24 12:45:00,55.21,55.26,55.2,55.22,129759.0,44.6368,44.6772,44.6287,44.6449,129759.0
2018-10-24 12:50:00,55.22,55.25,55.17,55.22,88863.0,44.6449,44.6691,44.6044,44.6449,88863.0
2018-10-24 12:55:00,55.23,55.28,55.22,55.25,119214.0,44.653,44.6934,44.6449,44.6691,119214.0
2018-10-24 13:00:00,55.25,55.25,55.1,55.12,173762.0,44.6691,44.6691,44.5478,44.564,173762.0
2018-10-24 13:05:00,55.12,55.12,55.05,55.06,147489.0,44.564,44.564,44.5074,44.5155,147489.0
2018-10-24 13:10:00,55.05,55.13,55.05,55.11,135999.0,44.5074,44.5721,44.5074,44.5559,135999.0
2018-10-24 13:15:00,55.12,55.12,55.02,55.08,186336.0,44.564,44.564,44.4832,44.5317,186336.0
2018-10-24 13:20:00,55.08,55.12,55.06,55.12,103971.0,44.5317,44.564,44.5155,44.564,103971.0
2018-10-24 13:25:00,55.11,55.11,55.03,55.05,141752.0,44.5559,44.5559,44.4913,44.5074,141752.0
2018-10-24 13:30:00,55.05,55.09,55.01,55.06,192103.0,44.5074,44.5398,44.4751,44.5155,192103.0
2018-10-24 13:35:00,55.06,55.11,55.06,55.07,92005.0,44.5155,44.5559,44.5155,44.5236,92005.0
2018-10-24 13:40:00,55.07,55.2,55.06,55.2,142532.0,44.5236,44.6287,44.5155,44.6287,142532.0
2018-10-24 13:45:00,55.21,55.25,55.18,55.22,141849.0,44.6368,44.6691,44.6125,44.6449,141849.0
2018-10-24 13:50:00,55.22,55.3,55.16,55.28,198921.0,44.6449,44.7095,44.5964,44.6934,198921.0
2018-10-24 13:55:00,55.28,55.29,55.18,55.23,299955.0,44.6934,44.7015,44.6125,44.653,299955.0
2018-10-24 14:00:00,55.24,55.24,55.18,55.21,173551.0,44.661,44.661,44.6125,44.6368,173551.0
2018-10-24 14:05:00,55.2,55.22,55.16,55.17,331340.0,44.6287,44.6449,44.5964,44.6044,331340.0
2018-10-24 14:10:00,55.18,55.28,55.17,55.27,353031.0,44.6125,44.6934,44.6044,44.6853,353031.0
2018-10-24 14:15:00,55.27,55.29,55.24,55.28,159749.0,44.6853,44.7015,44.661,44.6934,159749.0
2018-10-24 14:20:00,55.27,55.4,55.26,55.33,959099.0,44.6853,44.7904,44.6772,44.7338,959099.0
2018-10-24 14:25:00,55.33,55.43,55.26,55.41,660359.0,44.7338,44.8146,44.6772,44.7985,660359.0
2018-10-24 14:30:00,55.41,55.48,55.37,55.46,206184.0,44.7985,44.8551,44.7661,44.8389,206184.0
2018-10-24 14:35:00,55.46,55.49,55.41,55.44,616365.0,44.8389,44.8632,44.7985,44.8227,616365.0
2018-10-24 14:40:00,55.44,55.46,55.41,55.42,176191.0,44.8227,44.8389,44.7985,44.8066,176191.0
2018-10-24 14:45:00,55.42,55.42,55.31,55.31,247691.0,44.8066,44.8066,44.7176,44.7176,247691.0
2018-10-24 14:50:00,55.32,55.34,55.27,55.3,203561.0,44.7257,44.7419,44.6853,44.7095,203561.0
2018-10-24 14:55:00,55.3,55.39,55.3,55.36,159913.0,44.7095,44.7823,44.7095,44.7581,159913.0
2018-10-24 15:00:00,55.35,55.35,55.23,55.23,264901.0,44.75,44.75,44.653,44.653,264901.0
2018-10-24 15:05:00,55.24,55.29,55.23,55.25,199446.0,44.661,44.7015,44.653,44.6691,199446.0
2018-10-24 15:10:00,55.24,55.38,55.23,55.37,192594.0,44.661,44.7742,44.653,44.7661,192594.0
2018-10-24 15:15:00,55.37,55.43,55.3,55.36,345079.0,44.7661,44.8146,44.7095,44.7581,345079.0
2018-10-24 15:20:00,55.37,55.38,55.27,55.28,405845.0,44.7661,44.7742,44.6853,44.6934,405845.0
2018-10-24 15:25:00,55.28,55.36,55.28,55.34,303729.0,44.6934,44.7581,44.6934,44.7419,303729.0
2018-10-24 15:30:00,55.33,55.38,55.26,55.28,528007.0,44.7338,44.7742,44.6772,44.6934,528007.0
2018-10-24 15:35:00,55.27,55.4,55.27,55.39,368570.0,44.6853,44.7904,44.6853,44.7823,368570.0
2018-10-24 15:40:00,55.39,55.46,55.34,55.42,620489.0,44.7823,44.8389,44.7419,44.8066,620489.0
2018-10-24 15:45:00,55.41,55.42,55.34,55.35,542179.0,44.7985,44.8066,44.7419,44.75,542179.0
2018-10-24 15:50:00,55.36,55.38,55.24,55.29,1807116.0,44.7581,44.7742,44.661,44.7015,1807116.0
2018-10-24 15:55:00,55.28,55.29,55.16,55.18,2892445.0,44.6934,44.7015,44.5964,44.6125,2892445.0
2018-10-25 09:30:00,54.81,54.87,54.3,54.39,1481498.0,44.3134,44.3619,43.9011,43.9738,1481498.0
2018-10-25 09:35:00,54.39,54.47,54.26,54.39,1393601.0,43.9738,44.0385,43.8687,43.9738,1393601.0
2018-10-25 09:40:00,54.39,54.42,54.21,54.28,683300.0,43.9738,43.9981,43.8283,43.8849,683300.0
2018-10-25 09:45:00,54.28,54.46,54.28,54.32,695238.0,43.8849,44.0304,43.8849,43.9172,695238.0
2018-10-25 09:50:00,54.32,54.37,54.2,54.36,1107140.0,43.9172,43.9576,43.8202,43.9496,1107140.0
2018-10-25 09:55:00,54.36,54.47,54.28,54.33,950156.0,43.9496,44.0385,43.8849,43.9253,950156.0
2018-10-25 10:00:00,54.33,54.34,54.22,54.26,498195.0,43.9253,43.9334,43.8364,43.8687,498195.0
2018-10-25 10:05:00,54.26,54.32,54.22,54.22,305097.0,43.8687,43.9172,43.8364,43.8364,305097.0
2018-10-25 10:10:00,54.22,54.36,54.21,54.28,311686.0,43.8364,43.9496,43.8283,43.8849,311686.0
2018-10-25 10:15:00,54.27,54.59,54.27,54.55,591079.0,43.8768,44.1355,43.8768,44.1032,591079.0
2018-10-25 10:20:00,54.55,54.67,54.5,54.66,270698.0,44.1032,44.2002,44.0628,44.1921,270698.0
2018-10-25 10:25:00,54.66,54.7,54.54,54.63,468497.0,44.1921,44.2245,44.0951,44.1679,468497.0
2018-10-25 10:30:00,54.63,54.66,54.57,54.63,781562.0,44.1679,44.1921,44.1193,44.1679,781562.0
2018-10-25 10:35:00,54.63,54.7,54.55,54.56,176166.0,44.1679,44.2245,44.1032,44.1113,176166.0
2018-10-25 10:40:00,54.57,54.58,54.48,54.52,179816.0,44.1193,44.1274,44.0466,44.0789,179816.0
2018-10-25 10:45:00,54.51,54.58,54.39,54.39,348667.0,44.0708,44.1274,43.9738,43.9738,348667.0
2018-10-25 10:50:00,54.39,54.46,54.38,54.44,153845.0,43.9738,44.0304,43.9657,44.0142,153845.0
2018-10-25 10:55:00,54.43,54.44,54.32,54.33,256540.0,44.0062,44.0142,43.9172,43.9253,256540.0
2018-10-25 11:00:00,54.32,54.41,54.29,54.31,150751.0,43.9172,43.99,43.893,43.9091,150751.0
2018-10-25 11:05:00,54.31,54.36,54.3,54.32,157918.0,43.9091,43.9496,43.9011,43.9172,157918.0
2018-10-25 11:10:00,54.32,54.37,54.3,54.32,290002.0,43.9172,43.9576,43.9011,43.9172,290002.0
2018-10-25 11:15:00,54.32,54.51,54.32,54.51,250182.0,43.9172,44.0708,43.9172,44.0708,250182.0
2018-10-25 11:20:00,54.51,54.65,54.51,54.53,231203.0,44.0708,44.184,44.0708,44.087,231203.0
2018-10-25 11:25:00,54.54,54.59,54.51,54.52,159413.0,44.0951,44.1355,44.0708,44.0789,159413.0
2018-10-25 11:30:00,54.51,54.53,54.38,54.38,111468.0,44.0708,44.087,43.9657,43.9657,111468.0
2018-10-25 11:35:00,54.38,54.42,54.33,54.36,82063.0,43.9657,43.9981,43.9253,43.9496,82063.0
2018-10-25 11:40:00,54.35,54.4,54.33,54.34,163511.0,43.9415,43.9819,43.9253,43.9334,163511.0
2018-10-25 11:45:00,54.34,54.44,54.34,54.43,271254.0,43.9334,44.0142,43.9334,44.0062,271254.0
2018-10-25 11:50:00,54.44,54.46,54.37,54.41,264628.0,44.0142,44.0304,43.9576,43.99,264628.0
2018-10-25 11:55:00,54.41,54.42,54.35,54.36,114236.0,43.99,43.9981,43.9415,43.9496,114236.0
2018-10-25 12:00:00,54.35,54.38,54.35,54.38,378828.0,43.9415,43.9657,43.9415,43.9657,378828.0
2018-10-25 12:05:00,54.39,54.42,54.35,54.35,131668.0,43.9738,43.9981,43.9415,43.9415,131668.0
2018-10-25 12:10:00,54.35,54.39,54.35,54.37,118616.0,43.9415,43.9738,43.9415,43.9576,118616.0
2018-10-25 12:15:00,54.38,54.4,54.35,54.37,169918.0,43.9657,43.9819,43.9415,43.9576,169918.0
2018-10-25 12:20:00,54.37,54.43,54.37,54.41,306849.0,43.9576,44.0062,43.9576,43.99,306849.0
2018-10-25 12:25:00,54.41,54.48,54.37,54.48,511637.0,43.99,44.0466,43.9576,44.0466,511637.0
2018-10-25 12:30:00,54.47,54.55,54.47,54.48,278459.0,44.0385,44.1032,44.0385,44.0466,278459.0
2018-10-25 12:35:00,54.48,54.53,54.47,54.52,63530.0,44.0466,44.087,44.0385,44.0789,63530.0
2018-10-25 12:40:00,54.52,54.53,54.47,54.48,169399.0,44.0789,44.087,44.0385,44.0466,169399.0
2018-10-25 12:45:00,54.48,54.49,54.39,54.42,192810.0,44.0466,44.0547,43.9738,43.9981,192810.0
2018-10-25 12:50:00,54.42,54.45,54.39,54.42,289168.0,43.9981,44.0223,43.9738,43.9981,289168.0
2018-10-25 12:55:00,54.42,54.51,54.42,54.5,80454.0,43.9981,44.0708,43.9981,44.0628,80454.0
2018-10-25 13:00:00,54.5,54.52,54.46,54.47,146225.0,44.0628,44.0789,44.0304,44.0385,146225.0
2018-10-25 13:05:00,54.47,54.5,54.45,54.49,208386.0,44.0385,44.0628,44.0223,44.0547,208386.0
2018-10-25 13:10:00,54.49,54.51,54.43,54.44,594217.0,44.0547,44.0708,44.0062,44.0142,594217.0
2018-10-25 13:15:00,54.44,54.46,54.41,54.42,114919.0,44.0142,44.0304,43.99,43.9981,114919.0
2018-10-25 13:20:00,54.42,54.43,54.33,54.36,211059.0,43.9981,44.0062,43.9253,43.9496,211059.0
2018-10-25 13:25:00,54.37,54.42,54.35,54.35,389957.0,43.9576,43.9981,43.9415,43.9415,389957.0
2018-10-25 13:30:00,54.36,54.41,54.34,54.36,214311.0,43.9496,43.99,43.9334,43.9496,214311.0
2018-10-25 13:35:00,54.37,54.39,54.31,54.34,208700.0,43.9576,43.9738,43.9091,43.9334,208700.0
2018-10-25 13:40:00,54.34,54.35,54.26,54.32,129541.0,43.9334,43.9415,43.8687,43.9172,129541.0
2018-10-25 13:45:00,54.32,54.34,54.28,54.3,136131.0,43.9172,43.9334,43.8849,43.9011,136131.0
2018-10-25 13:50:00,54.3,54.3,54.1,54.14,373024.0,43.9011,43.9011,43.7394,43.7717,373024.0
2018-10-25 13:55:00,54.14,54.19,54.1,54.16,363710.0,43.7717,43.8121,43.7394,43.7879,363710.0
2018-10-25 14:00:00,54.16,54.21,54.16,54.2,198998.0,43.7879,43.8283,43.7879,43.8202,198998.0
2018-10-25 14:05:00,54.2,54.27,54.16,54.18,217210.0,43.8202,43.8768,43.7879,43.804,217210.0
2018-10-25 14:10:00,54.18,54.31,54.17,54.24,240060.0,43.804,43.9091,43.796,43.8525,240060.0
2018-10-25 14:15:00,54.24,54.29,54.22,54.29,121217.0,43.8525,43.893,43.8364,43.893,121217.0
2018-10-25 14:20:00,54.29,54.3,54.23,54.29,109155.0,43.893,43.9011,43.8445,43.893,109155.0
2018-10-25 14:25:00,54.29,54.33,54.26,54.31,112808.0,43.893,43.9253,43.8687,43.9091,112808.0
2018-10-25 14:30:00,54.31,54.39,54.27,54.38,181717.0,43.9091,43.9738,43.8768,43.9657,181717.0
2018-10-25 14:35:00,54.39,54.44,54.38,54.44,155162.0,43.9738,44.0142,43.9657,44.0142,155162.0
2018-10-25 14:40:00,54.43,54.44,54.37,54.4,155319.0,44.0062,44.0142,43.9576,43.9819,155319.0
2018-10-25 14:45:00,54.41,54.49,54.4,54.48,161446.0,43.99,44.0547,43.9819,44.0466,161446.0
2018-10-25 14:50:00,54.49,54.49,54.38,54.39,63993.0,44.0547,44.0547,43.9657,43.9738,63993.0
2018-10-25 14:55:00,54.38,54.44,54.37,54.41,118765.0,43.9657,44.0142,43.9576,43.99,118765.0
2018-10-25 15:00:00,54.42,54.44,54.39,54.42,135725.0,43.9981,44.0142,43.9738,43.9981,135725.0
2018-10-25 15:05:00,54.42,54.42,54.37,54.37,150995.0,43.9981,43.9981,43.9576,43.9576,150995.0
2018-10-25 15:10:00,54.38,54.42,54.36,54.42,94149.0,43.9657,43.9981,43.9496,43.9981,94149.0
2018-10-25 15:15:00,54.42,54.46,54.41,54.45,131742.0,43.9981,44.0304,43.99,44.0223,131742.0
2018-10-25 15:20:00,54.44,54.45,54.38,54.39,168596.0,44.0142,44.0223,43.9657,43.9738,168596.0
2018-10-25 15:25:00,54.39,54.4,54.3,54.32,127381.0,43.9738,43.9819,43.9011,43.9172,127381.0
2018-10-25 15:30:00,54.32,54.35,54.24,54.26,191880.0,43.9172,43.9415,43.8525,43.8687,191880.0
2018-10-25 15:35:00,54.26,54.29,54.21,54.25,259092.0,43.8687,43.893,43.8283,43.8606,259092.0
2018-10-25 15:40:00,54.25,54.34,54.25,54.32,480416.0,43.8606,43.9334,43.8606,43.9172,480416.0
2018-10-25 15:45:00,54.32,54.33,54.25,54.27,377072.0,43.9172,43.9253,43.8606,43.8768,377072.0
2018-10-25 15:50:00,54.27,54.29,54.16,54.29,858265.0,43.8768,43.893,43.7879,43.893,858265.0
2018-10-25 15:55:00,54.29,54.39,54.23,54.36,2724914.0,43.893,43.9738,43.8445,43.9496,2724914.0
2018-10-26 09:30:00,54.66,54.82,54.42,54.46,1387543.0,44.1921,44.3215,43.9981,44.0304,1387543.0
2018-10-26 09:35:00,54.45,54.56,54.24,54.33,994327.0,44.0223,44.1113,43.8525,43.9253,994327.0
2018-10-26 09:40:00,54.33,54.34,54.15,54.17,656731.0,43.9253,43.9334,43.7798,43.796,656731.0
2018-10-26 09:45:00,54.18,54.2,54.01,54.05,910335.0,43.804,43.8202,43.6666,43.6989,910335.0
2018-10-26 09:50:00,54.05,54.11,53.97,53.99,458529.0,43.6989,43.7474,43.6343,43.6504,458529.0
2018-10-26 09:55:00,53.99,54.0,53.87,53.98,428548.0,43.6504,43.6585,43.5534,43.6423,428548.0
2018-10-26 10:00:00,53.99,54.02,53.86,53.91,546045.0,43.6504,43.6747,43.5453,43.5857,546045.0
2018-10-26 10:05:00,53.91,53.91,53.76,53.82,359765.0,43.5857,43.5857,43.4645,43.513,359765.0
2018-10-26 10:10:00,53.81,53.96,53.78,53.92,450188.0,43.5049,43.6262,43.4806,43.5938,450188.0
2018-10-26 10:15:00,53.92,54.05,53.9,53.99,679585.0,43.5938,43.6989,43.5777,43.6504,679585.0
2018-10-26 10:20:00,53.99,54.04,53.93,54.02,590657.0,43.6504,43.6908,43.6019,43.6747,590657.0
2018-10-26 10:25:00,54.03,54.12,54.01,54.07,675545.0,43.6828,43.7555,43.6666,43.7151,675545.0
2018-10-26 10:30:00,54.07,54.07,53.84,53.84,252060.0,43.7151,43.7151,43.5291,43.5291,252060.0
2018-10-26 10:35:00,53.84,53.88,53.76,53.81,279871.0,43.5291,43.5615,43.4645,43.5049,279871.0
2018-10-26 10:40:00,53.81,53.92,53.71,53.72,435294.0,43.5049,43.5938,43.424,43.4321,435294.0
2018-10-26 10:45:00,53.72,53.79,53.7,53.79,374405.0,43.4321,43.4887,43.416,43.4887,374405.0
2018-10-26 10:50:00,53.79,53.84,53.71,53.79,372115.0,43.4887,43.5291,43.424,43.4887,372115.0
2018-10-26 10:55:00,53.79,53.79,53.63,53.64,421792.0,43.4887,43.4887,43.3594,43.3675,421792.0
2018-10-26 11:00:00,53.64,53.82,53.64,53.78,421428.0,43.3675,43.513,43.3675,43.4806,421428.0
2018-10-26 11:05:00,53.77,53.83,53.73,53.78,137741.0,43.4726,43.5211,43.4402,43.4806,137741.0
2018-10-26 11:10:00,53.76,53.78,53.65,53.76,383206.0,43.4645,43.4806,43.3755,43.4645,383206.0
2018-10-26 11:15:00,53.75,53.79,53.6,53.6,246444.0,43.4564,43.4887,43.3351,43.3351,246444.0
2018-10-26 11:20:00,53.6,53.6,53.48,53.54,411389.0,43.3351,43.3351,43.2381,43.2866,411389.0
2018-10-26 11:25:00,53.53,53.6,53.44,53.58,524282.0,43.2785,43.3351,43.2058,43.3189,524282.0
2018-10-26 11:30:00,53.59,53.73,53.59,53.69,320663.0,43.327,43.4402,43.327,43.4079,320663.0
2018-10-26 11:35:00,53.69,53.78,53.64,53.69,258286.0,43.4079,43.4806,43.3675,43.4079,258286.0
2018-10-26 11:40:00,53.69,53.71,53.58,53.59,238901.0,43.4079,43.424,43.3189,43.327,238901.0
2018-10-26 11:45:00,53.59,53.62,53.5,53.5,405268.0,43.327,43.3513,43.2543,43.2543,405268.0
2018-10-26 11:50:00,53.51,53.7,53.5,53.59,825094.0,43.2623,43.416,43.2543,43.327,825094.0
2018-10-26 11:55:00,53.59,53.6,53.48,53.48,268963.0,43.327,43.3351,43.2381,43.2381,268963.0
2018-10-26 12:00:00,53.48,53.56,53.45,53.56,360234.0,43.2381,43.3028,43.2138,43.3028,360234.0
2018-10-26 12:05:00,53.56,53.7,53.55,53.64,172974.0,43.3028,43.416,43.2947,43.3675,172974.0
2018-10-26 12:10:00,53.64,53.69,53.55,53.56,184678.0,43.3675,43.4079,43.2947,43.3028,184678.0
2018-10-26 12:15:00,53.55,53.59,53.51,53.57,181545.0,43.2947,43.327,43.2623,43.3109,181545.0
2018-10-26 12:20:00,53.58,53.68,53.57,53.65,666231.0,43.3189,43.3998,43.3109,43.3755,666231.0
2018-10-26 12:25:00,53.64,53.68,53.62,53.65,174109.0,43.3675,43.3998,43.3513,43.3755,174109.0
2018-10-26 12:30:00,53.65,53.77,53.62,53.7,756224.0,43.3755,43.4726,43.3513,43.416,756224.0
2018-10-26 12:35:00,53.69,53.72,53.62,53.66,178884.0,43.4079,43.4321,43.3513,43.3836,178884.0
2018-10-26 12:40:00,53.66,53.77,53.66,53.76,216130.0,43.3836,43.4726,43.3836,43.4645,216130.0
2018-10-26 12:45:00,53.76,53.76,53.68,53.68,74914.0,43.4645,43.4645,43.3998,43.3998,74914.0
2018-10-26 12:50:00,53.69,53.69,53.6,53.63,165134.0,43.4079,43.4079,43.3351,43.3594,165134.0
2018-10-26 12:55:00,53.63,53.63,53.55,53.62,342116.0,43.3594,43.3594,43.2947,43.3513,342116.0
2018-10-26 13:00:00,53.62,53.74,53.62,53.74,501106.0,43.3513,43.4483,43.3513,43.4483,501106.0
2018-10-26 13:05:00,53.75,53.79,53.7,53.7,147455.0,43.4564,43.4887,43.416,43.416,147455.0
2018-10-26 13:10:00,53.7,53.71,53.62,53.64,224649.0,43.416,43.424,43.3513,43.3675,224649.0
2018-10-26 13:15:00,53.64,53.69,53.59,53.68,117894.0,43.3675,43.4079,43.327,43.3998,117894.0
2018-10-26 13:20:00,53.68,53.75,53.66,53.74,165270.0,43.3998,43.4564,43.3836,43.4483,165270.0
2018-10-26 13:25:00,53.75,53.77,53.7,53.75,113959.0,43.4564,43.4726,43.416,43.4564,113959.0
2018-10-26 13:30:00,53.74,53.76,53.65,53.7,115005.0,43.4483,43.4645,43.3755,43.416,115005.0
2018-10-26 13:35:00,53.7,53.73,53.64,53.65,200669.0,43.416,43.4402,43.3675,43.3755,200669.0
2018-10-26 13:40:00,53.65,53.74,53.65,53.69,119062.0,43.3755,43.4483,43.3755,43.4079,119062.0
2018-10-26 13:45:00,53.69,53.71,53.65,53.69,138921.0,43.4079,43.424,43.3755,43.4079,138921.0
2018-10-26 13:50:00,53.69,53.76,53.65,53.74,227030.0,43.4079,43.4645,43.3755,43.4483,227030.0
2018-10-26 13:55:00,53.74,53.81,53.73,53.79,116956.0,43.4483,43.5049,43.4402,43.4887,116956.0
2018-10-26 14:00:00,53.79,53.82,53.65,53.67,134548.0,43.4887,43.513,43.3755,43.3917,134548.0
2018-10-26 14:05:00,53.67,53.69,53.62,53.64,131165.0,43.3917,43.4079,43.3513,43.3675,131165.0
2018-10-26 14:10:00,53.64,53.66,53.58,53.6,125161.0,43.3675,43.3836,43.3189,43.3351,125161.0
2018-10-26 14:15:00,53.61,53.63,53.54,53.57,146042.0,43.3432,43.3594,43.2866,43.3109,146042.0
2018-10-26 14:20:00,53.57,53.6,53.5,53.57,160037.0,43.3109,43.3351,43.2543,43.3109,160037.0
2018-10-26 14:25:00,53.56,53.64,53.56,53.58,157123.0,43.3028,43.3675,43.3028,43.3189,157123.0
2018-10-26 14:30:00,53.57,53.63,53.55,53.6,125993.0,43.3109,43.3594,43.2947,43.3351,125993.0
2018-10-26 14:35:00,53.6,53.66,53.58,53.62,183337.0,43.3351,43.3836,43.3189,43.3513,183337.0
2018-10-26 14:40:00,53.62,53.65,53.53,53.55,172426.0,43.3513,43.3755,43.2785,43.2947,172426.0
2018-10-26 14:45:00,53.55,53.55,53.49,53.5,142995.0,43.2947,43.2947,43.2462,43.2543,142995.0
2018-10-26 14:50:00,53.5,53.51,53.4,53.4,124754.0,43.2543,43.2623,43.1734,43.1734,124754.0
2018-10-26 14:55:00,53.4,53.4,53.18,53.23,288030.0,43.1734,43.1734,42.9955,43.036,288030.0
2018-10-26 15:00:00,53.23,53.23,53.0,53.1,807657.0,43.036,43.036,42.85,42.9309,807657.0
2018-10-26 15:05:00,53.1,53.16,53.0,53.16,849110.0,42.9309,42.9794,42.85,42.9794,849110.0
2018-10-26 15:10:00,53.16,53.23,53.09,53.15,823126.0,42.9794,43.036,42.9228,42.9713,823126.0
2018-10-26 15:15:00,53.15,53.28,53.15,53.27,289047.0,42.9713,43.0764,42.9713,43.0683,289047.0
2018-10-26 15:20:00,53.26,53.41,53.24,53.41,800342.0,43.0602,43.1815,43.0441,43.1815,800342.0
2018-10-26 15:25:00,53.4,53.41,53.32,53.36,369614.0,43.1734,43.1815,43.1087,43.1411,369614.0
2018-10-26 15:30:00,53.36,53.36,53.19,53.22,711940.0,43.1411,43.1411,43.0036,43.0279,711940.0
2018-10-26 15:35:00,53.22,53.36,53.18,53.26,634001.0,43.0279,43.1411,42.9955,43.0602,634001.0
2018-10-26 15:40:00,53.25,53.31,53.2,53.26,908544.0,43.0521,43.1006,43.0117,43.0602,908544.0
2018-10-26 15:45:00,53.27,53.59,53.27,53.51,714787.0,43.0683,43.327,43.0683,43.2623,714787.0
2018-10-26 15:50:00,53.51,53.65,53.44,53.46,1785190.0,43.2623,43.3755,43.2058,43.2219,1785190.0
2018-10-26 15:55:00,53.46,53.47,53.32,53.42,2861149.0,43.2219,43.23,43.1087,43.1896,2861149.0
2018-10-29 09:30:00,53.49,53.78,53.49,53.72,580010.0,43.2462,43.4806,43.2462,43.4321,580010.0
2018-10-29 09:35:00,53.73,53.81,53.69,53.79,509211.0,43.4402,43.5049,43.4079,43.4887,509211.0
2018-10-29 09:40:00,53.79,54.04,53.79,53.97,519254.0,43.4887,43.6908,43.4887,43.6343,519254.0
2018-10-29 09:45:00,53.97,54.11,53.97,54.09,456842.0,43.6343,43.7474,43.6343,43.7313,456842.0
2018-10-29 09:50:00,54.08,54.1,53.96,54.01,236551.0,43.7232,43.7394,43.6262,43.6666,236551.0
2018-10-29 09:55:00,54.0,54.04,53.93,53.93,297124.0,43.6585,43.6908,43.6019,43.6019,297124.0
2018-10-29 10:00:00,53.94,54.05,53.93,53.97,267476.0,43.61,43.6989,43.6019,43.6343,267476.0
2018-10-29 10:05:00,53.97,54.09,53.96,54.08,284108.0,43.6343,43.7313,43.6262,43.7232,284108.0
2018-10-29 10:10:00,54.07,54.09,54.03,54.05,138823.0,43.7151,43.7313,43.6828,43.6989,138823.0
2018-10-29 10:15:00,54.06,54.07,53.94,54.07,291372.0,43.707,43.7151,43.61,43.7151,291372.0
2018-10-29 10:20:00,54.07,54.08,53.97,54.06,191570.0,43.7151,43.7232,43.6343,43.707,191570.0
2018-10-29 10:25:00,54.06,54.08,54.02,54.04,104491.0,43.707,43.7232,43.6747,43.6908,104491.0
2018-10-29 10:30:00,54.05,54.06,53.95,54.0,216248.0,43.6989,43.707,43.6181,43.6585,216248.0
2018-10-29 10:35:00,53.98,53.99,53.93,53.97,168148.0,43.6423,43.6504,43.6019,43.6343,168148.0
2018-10-29 10:40:00,53.97,53.97,53.81,53.82,109759.0,43.6343,43.6343,43.5049,43.513,109759.0
2018-10-29 10:45:00,53.82,53.84,53.73,53.76,194901.0,43.513,43.5291,43.4402,43.4645,194901.0
2018-10-29 10:50:00,53.76,53.8,53.72,53.79,233983.0,43.4645,43.4968,43.4321,43.4887,233983.0
2018-10-29 10:55:00,53.78,53.82,53.75,53.79,177568.0,43.4806,43.513,43.4564,43.4887,177568.0
2018-10-29 11:00:00,53.79,53.83,53.76,53.8,158767.0,43.4887,43.5211,43.4645,43.4968,158767.0
2018-10-29 11:05:00,53.8,53.84,53.73,53.74,88087.0,43.4968,43.5291,43.4402,43.4483,88087.0
2018-10-29 11:10:00,53.74,53.77,53.7,53.71,144295.0,43.4483,43.4726,43.416,43.424,144295.0
2018-10-29 11:15:00,53.7,53.9,53.69,53.9,354895.0,43.416,43.5777,43.4079,43.5777,354895.0
2018-10-29 11:20:00,53.89,53.95,53.86,53.94,193853.0,43.5696,43.6181,43.5453,43.61,193853.0
2018-10-29 11:25:00,53.95,53.98,53.92,53.96,291527.0,43.6181,43.6423,43.5938,43.6262,291527.0
2018-10-29 11:30:00,53.95,54.02,53.94,53.98,300860.0,43.6181,43.6747,43.61,43.6423,300860.0
2018-10-29 11:35:00,53.99,54.01,53.93,53.99,75299.0,43.6504,43.6666,43.6019,43.6504,75299.0
2018-10-29 11:40:00,53.98,54.04,53.97,54.02,96737.0,43.6423,43.6908,43.6343,43.6747,96737.0
2018-10-29 11:45:00,54.02,54.06,53.99,53.99,107550.0,43.6747,43.707,43.6504,43.6504,107550.0
2018-10-29 11:50:00,53.98,54.0,53.92,53.92,114713.0,43.6423,43.6585,43.5938,43.5938,114713.0
2018-10-29 11:55:00,53.92,53.99,53.89,53.91,203310.0,43.5938,43.6504,43.5696,43.5857,203310.0
2018-10-29 12:00:00,53.91,53.95,53.89,53.94,249033.0,43.5857,43.6181,43.5696,43.61,249033.0
2018-10-29 12:05:00,53.94,53.94,53.89,53.9,175728.0,43.61,43.61,43.5696,43.5777,175728.0
2018-10-29 12:10:00,53.89,53.94,53.87,53.94,84185.0,43.5696,43.61,43.5534,43.61,84185.0
2018-10-29 12:15:00,53.95,54.11,53.95,54.1,228495.0,43.6181,43.7474,43.6181,43.7394,228495.0
2018-10-29 12:20:00,54.09,54.1,54.0,54.07,254506.0,43.7313,43.7394,43.6585,43.7151,254506.0
2018-10-29 12:25:00,54.06,54.18,54.04,54.15,738313.0,43.707,43.804,43.6908,43.7798,738313.0
2018-10-29 12:30:00,54.16,54.16,54.06,54.08,120594.0,43.7879,43.7879,43.707,43.7232,120594.0
2018-10-29 12:35:00,54.08,54.13,54.07,54.09,210126.0,43.7232,43.7636,43.7151,43.7313,210126.0
2018-10-29 12:40:00,54.08,54.1,54.02,54.03,136469.0,43.7232,43.7394,43.6747,43.6828,136469.0
2018-10-29 12:45:00,54.03,54.09,54.01,54.06,97385.0,43.6828,43.7313,43.6666,43.707,97385.0
2018-10-29 12:50:00,54.05,54.16,54.05,54.14,140230.0,43.6989,43.7879,43.6989,43.7717,140230.0
2018-10-29 12:55:00,54.13,54.15,54.09,54.12,136928.0,43.7636,43.7798,43.7313,43.7555,136928.0
2018-10-29 13:00:00,54.12,54.16,54.07,54.13,136448.0,43.7555,43.7879,43.7151,43.7636,136448.0
2018-10-29 13:05:00,54.12,54.15,54.07,54.15,76901.0,43.7555,43.7798,43.7151,43.7798,76901.0
2018-10-29 13:10:00,54.15,54.17,54.1,54.17,103287.0,43.7798,43.796,43.7394,43.796,103287.0
2018-10-29 13:15:00,54.17,54.24,54.15,54.22,138714.0,43.796,43.8525,43.7798,43.8364,138714.0
2018-10-29 13:20:00,54.22,54.23,54.17,54.18,105985.0,43.8364,43.8445,43.796,43.804,105985.0
2018-10-29 13:25:00,54.17,54.23,54.17,54.2,100216.0,43.796,43.8445,43.796,43.8202,100216.0
2018-10-29 13:30:00,54.19,54.25,54.18,54.25,265894.0,43.8121,43.8606,43.804,43.8606,265894.0
2018-10-29 13:35:00,54.25,54.36,54.24,54.32,165854.0,43.8606,43.9496,43.8525,43.9172,165854.0
2018-10-29 13:40:00,54.32,54.33,54.27,54.31,63752.0,43.9172,43.9253,43.8768,43.9091,63752.0
2018-10-29 13:45:00,54.31,54.33,54.2,54.24,151176.0,43.9091,43.9253,43.8202,43.8525,151176.0
2018-10-29 13:50:00,54.24,54.26,54.19,54.23,140135.0,43.8525,43.8687,43.8121,43.8445,140135.0
2018-10-29 13:55:00,54.23,54.23,54.14,54.14,238075.0,43.8445,43.8445,43.7717,43.7717,238075.0
2018-10-29 14:00:00,54.15,54.16,54.09,54.13,156640.0,43.7798,43.7879,43.7313,43.7636,156640.0
2018-10-29 14:05:00,54.13,54.17,54.09,54.16,104115.0,43.7636,43.796,43.7313,43.7879,104115.0
2018-10-29 14:10:00,54.16,54.17,54.06,54.12,295926.0,43.7879,43.796,43.707,43.7555,295926.0
2018-10-29 14:15:00,54.12,54.13,54.0,54.08,213511.0,43.7555,43.7636,43.6585,43.7232,213511.0
2018-10-29 14:20:00,54.08,54.11,54.05,54.1,168682.0,43.7232,43.7474,43.6989,43.7394,168682.0
2018-10-29 14:25:00,54.1,54.15,54.07,54.07,124762.0,43.7394,43.7798,43.7151,43.7151,124762.0
2018-10-29 14:30:00,54.07,54.14,54.05,54.1,302251.0,43.7151,43.7717,43.6989,43.7394,302251.0
2018-10-29 14:35:00,54.1,54.16,54.09,54.15,105097.0,43.7394,43.7879,43.7313,43.7798,105097.0
2018-10-29 14:40:00,54.16,54.23,54.15,54.2,131789.0,43.7879,43.8445,43.7798,43.8202,131789.0
2018-10-29 14:45:00,54.2,54.32,54.19,54.26,263770.0,43.8202,43.9172,43.8121,43.8687,263770.0
2018-10-29 14:50:00,54.26,54.26,54.13,54.13,299017.0,43.8687,43.8687,43.7636,43.7636,299017.0
2018-10-29 14:55:00,54.13,54.17,54.09,54.17,313134.0,43.7636,43.796,43.7313,43.796,313134.0
2018-10-29 15:00:00,54.18,54.19,54.08,54.13,262078.0,43.804,43.8121,43.7232,43.7636,262078.0
2018-10-29 15:05:00,54.13,54.15,54.06,54.12,354276.0,43.7636,43.7798,43.707,43.7555,354276.0
2018-10-29 15:10:00,54.12,54.14,54.0,54.0,319141.0,43.7555,43.7717,43.6585,43.6585,319141.0
2018-10-29 15:15:00,54.0,54.12,53.97,54.09,862745.0,43.6585,43.7555,43.6343,43.7313,862745.0
2018-10-29 15:20:00,54.08,54.09,53.97,54.05,380380.0,43.7232,43.7313,43.6343,43.6989,380380.0
2018-10-29 15:25:00,54.04,54.12,54.04,54.12,400109.0,43.6908,43.7555,43.6908,43.7555,400109.0
2018-10-29 15:30:00,54.12,54.13,54.05,54.12,491204.0,43.7555,43.7636,43.6989,43.7555,491204.0
2018-10-29 15:35:00,54.12,54.13,54.01,54.04,275756.0,43.7555,43.7636,43.6666,43.6908,275756.0
2018-10-29 15:40:00,54.03,54.03,53.85,53.87,479690.0,43.6828,43.6828,43.5372,43.5534,479690.0
2018-10-29 15:45:00,53.86,54.14,53.82,54.01,894262.0,43.5453,43.7717,43.513,43.6666,894262.0
2018-10-29 15:50:00,54.01,54.13,54.0,54.13,744886.0,43.6666,43.7636,43.6585,43.7636,744886.0
2018-10-29 15:55:00,54.14,54.21,54.05,54.15,2182402.0,43.7717,43.8283,43.6989,43.7798,2182402.0
2018-10-30 09:30:00,54.22,54.49,54.22,54.25,831974.0,43.8364,44.0547,43.8364,43.8606,831974.0
2018-10-30 09:35:00,54.24,54.56,54.21,54.47,845896.0,43.8525,44.1113,43.8283,44.0385,845896.0
2018-10-30 09:40:00,54.47,54.53,54.42,54.5,620929.0,44.0385,44.087,43.9981,44.0628,620929.0
2018-10-30 09:45:00,54.49,54.63,54.45,54.53,488353.0,44.0547,44.1679,44.0223,44.087,488353.0
2018-10-30 09:50:00,54.53,54.56,54.34,54.4,532507.0,44.087,44.1113,43.9334,43.9819,532507.0
2018-10-30 09:55:00,54.41,54.55,54.39,54.52,380351.0,43.99,44.1032,43.9738,44.0789,380351.0
2018-10-30 10:00:00,54.53,54.6,54.49,54.54,313629.0,44.087,44.1436,44.0547,44.0951,313629.0
2018-10-30 10:05:00,54.55,54.6,54.52,54.59,253139.0,44.1032,44.1436,44.0789,44.1355,253139.0
2018-10-30 10:10:00,54.58,54.66,54.51,54.52,370723.0,44.1274,44.1921,44.0708,44.0789,370723.0
2018-10-30 10:15:00,54.52,54.65,54.49,54.53,297639.0,44.0789,44.184,44.0547,44.087,297639.0
2018-10-30 10:20:00,54.53,54.53,54.29,54.33,468240.0,44.087,44.087,43.893,43.9253,468240.0
2018-10-30 10:25:00,54.32,54.44,54.26,54.43,375534.0,43.9172,44.0142,43.8687,44.0062,375534.0
2018-10-30 10:30:00,54.43,54.44,54.29,54.31,397201.0,44.0062,44.0142,43.893,43.9091,397201.0
2018-10-30 10:35:00,54.3,54.4,54.26,54.28,211373.0,43.9011,43.9819,43.8687,43.8849,211373.0
2018-10-30 10:40:00,54.28,54.39,54.27,54.28,306939.0,43.8849,43.9738,43.8768,43.8849,306939.0
2018-10-30 10:45:00,54.29,54.31,54.17,54.2,249269.0,43.893,43.9091,43.796,43.8202,249269.0
2018-10-30 10:50:00,54.19,54.22,54.13,54.15,255542.0,43.8121,43.8364,43.7636,43.7798,255542.0
2018-10-30 10:55:00,54.14,54.3,54.13,54.28,381855.0,43.7717,43.9011,43.7636,43.8849,381855.0
2018-10-30 11:00:00,54.27,54.28,54.22,54.27,276555.0,43.8768,43.8849,43.8364,43.8768,276555.0
2018-10-30 11:05:00,54.26,54.27,54.19,54.23,146701.0,43.8687,43.8768,43.8121,43.8445,146701.0
2018-10-30 11:10:00,54.23,54.26,54.15,54.25,153575.0,43.8445,43.8687,43.7798,43.8606,153575.0
2018-10-30 11:15:00,54.25,54.25,54.12,54.13,282604.0,43.8606,43.8606,43.7555,43.7636,282604.0
2018-10-30 11:20:00,54.12,54.21,54.1,54.19,150413.0,43.7555,43.8283,43.7394,43.8121,150413.0
2018-10-30 11:25:00,54.19,54.23,54.15,54.2,138890.0,43.8121,43.8445,43.7798,43.8202,138890.0
2018-10-30 11:30:00,54.21,54.28,54.2,54.21,155892.0,43.8283,43.8849,43.8202,43.8283,155892.0
2018-10-30 11:35:00,54.21,54.3,54.2,54.29,220485.0,43.8283,43.9011,43.8202,43.893,220485.0
2018-10-30 11:40:00,54.29,54.32,54.26,54.27,99683.0,43.893,43.9172,43.8687,43.8768,99683.0
2018-10-30 11:45:00,54.27,54.27,54.22,54.22,202755.0,43.8768,43.8768,43.8364,43.8364,202755.0
2018-10-30 11:50:00,54.22,54.24,54.12,54.12,178806.0,43.8364,43.8525,43.7555,43.7555,178806.0
2018-10-30 11:55:00,54.12,54.13,54.05,54.09,175032.0,43.7555,43.7636,43.6989,43.7313,175032.0
2018-10-30 12:00:00,54.1,54.1,53.9,53.91,271936.0,43.7394,43.7394,43.5777,43.5857,271936.0
2018-10-30 12:05:00,53.91,53.98,53.87,53.92,164203.0,43.5857,43.6423,43.5534,43.5938,164203.0
2018-10-30 12:10:00,53.92,53.95,53.85,53.91,163931.0,43.5938,43.6181,43.5372,43.5857,163931.0
2018-10-30 12:15:00,53.89,53.93,53.81,53.81,186691.0,43.5696,43.6019,43.5049,43.5049,186691.0
2018-10-30 12:20:00,53.82,53.86,53.77,53.78,370445.0,43.513,43.5453,43.4726,43.4806,370445.0
2018-10-30 12:25:00,53.77,53.82,53.76,53.82,195103.0,43.4726,43.513,43.4645,43.513,195103.0
2018-10-30 12:30:00,53.83,53.83,53.71,53.73,215314.0,43.5211,43.5211,43.424,43.4402,215314.0
2018-10-30 12:35:00,53.74,53.77,53.72,53.73,151575.0,43.4483,43.4726,43.4321,43.4402,151575.0
2018-10-30 12:40:00,53.74,53.77,53.69,53.73,168894.0,43.4483,43.4726,43.4079,43.4402,168894.0
2018-10-30 12:45:00,53.73,53.87,53.73,53.86,317454.0,43.4402,43.5534,43.4402,43.5453,317454.0
2018-10-30 12:50:00,53.86,53.91,53.86,53.86,178520.0,43.5453,43.5857,43.5453,43.5453,178520.0
2018-10-30 12:55:00,53.86,53.89,53.8,53.85,240879.0,43.5453,43.5696,43.4968,43.5372,240879.0
2018-10-30 13:00:00,53.85,53.89,53.82,53.86,225936.0,43.5372,43.5696,43.513,43.5453,225936.0
2018-10-30 13:05:00,53.87,53.99,53.87,53.96,298448.0,43.5534,43.6504,43.5534,43.6262,298448.0
2018-10-30 13:10:00,53.95,54.04,53.95,54.03,154750.0,43.6181,43.6908,43.6181,43.6828,154750.0
2018-10-30 13:15:00,54.03,54.04,53.98,54.0,157921.0,43.6828,43.6908,43.6423,43.6585,157921.0
2018-10-30 13:20:00,54.0,54.08,54.0,54.02,200941.0,43.6585,43.7232,43.6585,43.6747,200941.0
2018-10-30 13:25:00,54.0,54.05,53.99,54.01,130184.0,43.6585,43.6989,43.6504,43.6666,130184.0
2018-10-30 13:30:00,54.01,54.03,53.92,53.99,219083.0,43.6666,43.6828,43.5938,43.6504,219083.0
2018-10-30 13:35:00,53.99,54.08,53.93,54.06,532254.0,43.6504,43.7232,43.6019,43.707,532254.0
2018-10-30 13:40:00,54.07,54.12,54.03,54.1,244788.0,43.7151,43.7555,43.6828,43.7394,244788.0
2018-10-30 13:45:00,54.09,54.14,54.06,54.13,149925.0,43.7313,43.7717,43.707,43.7636,149925.0
2018-10-30 13:50:00,54.12,54.17,54.1,54.11,234292.0,43.7555,43.796,43.7394,43.7474,234292.0
2018-10-30 13:55:00,54.11,54.18,54.1,54.16,186355.0,43.7474,43.804,43.7394,43.7879,186355.0
2018-10-30 14:00:00,54.15,54.18,54.12,54.12,128700.0,43.7798,43.804,43.7555,43.7555,128700.0
2018-10-30 14:05:00,54.12,54.14,54.09,54.14,145537.0,43.7555,43.7717,43.7313,43.7717,145537.0
2018-10-30 14:10:00,54.13,54.13,54.01,54.02,186422.0,43.7636,43.7636,43.6666,43.6747,186422.0
2018-10-30 14:15:00,54.02,54.08,53.99,54.05,90184.0,43.6747,43.7232,43.6504,43.6989,90184.0
2018-10-30 14:20:00,54.05,54.12,54.05,54.09,389695.0,43.6989,43.7555,43.6989,43.7313,389695.0
2018-10-30 14:25:00,54.08,54.14,54.06,54.1,159491.0,43.7232,43.7717,43.707,43.7394,159491.0
2018-10-30 14:30:00,54.11,54.2,54.07,54.19,248252.0,43.7474,43.8202,43.7151,43.8121,248252.0
2018-10-30 14:35:00,54.19,54.2,54.1,54.11,91835.0,43.8121,43.8202,43.7394,43.7474,91835.0
2018-10-30 14:40:00,54.12,54.14,54.07,54.11,129747.0,43.7555,43.7717,43.7151,43.7474,129747.0
2018-10-30 14:45:00,54.11,54.13,54.09,54.12,99058.0,43.7474,43.7636,43.7313,43.7555,99058.0
2018-10-30 14:50:00,54.12,54.23,54.1,54.16,337124.0,43.7555,43.8445,43.7394,43.7879,337124.0
2018-10-30 14:55:00,54.17,54.22,54.15,54.17,205759.0,43.796,43.8364,43.7798,43.796,205759.0
2018-10-30 15:00:00,54.16,54.18,54.1,54.14,205017.0,43.7879,43.804,43.7394,43.7717,205017.0
2018-10-30 15:05:00,54.14,54.19,54.08,54.17,534220.0,43.7717,43.8121,43.7232,43.796,534220.0
2018-10-30 15:10:00,54.17,54.31,54.15,54.28,214831.0,43.796,43.9091,43.7798,43.8849,214831.0
2018-10-30 15:15:00,54.28,54.31,54.21,54.24,207869.0,43.8849,43.9091,43.8283,43.8525,207869.0
2018-10-30 15:20:00,54.24,54.3,54.2,54.26,185629.0,43.8525,43.9011,43.8202,43.8687,185629.0
2018-10-30 15:25:00,54.26,54.35,54.24,54.3,456118.0,43.8687,43.9415,43.8525,43.9011,456118.0
2018-10-30 15:30:00,54.3,54.32,54.24,54.3,292033.0,43.9011,43.9172,43.8525,43.9011,292033.0
2018-10-30 15:35:00,54.29,54.3,54.24,54.28,380897.0,43.893,43.9011,43.8525,43.8849,380897.0
2018-10-30 15:40:00,54.28,54.31,54.19,54.22,278234.0,43.8849,43.9091,43.8121,43.8364,278234.0
2018-10-30 15:45:00,54.21,54.31,54.19,54.25,370592.0,43.8283,43.9091,43.8121,43.8606,370592.0
2018-10-30 15:50:00,54.26,54.33,54.25,54.3,418807.0,43.8687,43.9253,43.8606,43.9011,418807.0
2018-10-30 15:55:00,54.3,54.34,54.28,54.31,1641469.0,43.9011,43.9334,43.8849,43.9091,1641469.0
2018-10-31 09:30:00,53.91,54.0,53.6,53.6,1345335.0,43.5857,43.6585,43.3351,43.3351,1345335.0
2018-10-31 09:35:00,53.6,53.61,53.37,53.46,898165.0,43.3351,43.3432,43.1492,43.2219,898165.0
2018-10-31 09:40:00,53.46,53.59,53.42,53.51,856630.0,43.2219,43.327,43.1896,43.2623,856630.0
2018-10-31 09:45:00,53.5,53.59,53.47,53.59,607289.0,43.2543,43.327,43.23,43.327,607289.0
2018-10-31 09:50:00,53.59,53.73,53.57,53.66,384753.0,43.327,43.4402,43.3109,43.3836,384753.0
2018-10-31 09:55:00,53.66,53.66,53.56,53.63,246575.0,43.3836,43.3836,43.3028,43.3594,246575.0
2018-10-31 10:00:00,53.63,53.63,53.47,53.5,331250.0,43.3594,43.3594,43.23,43.2543,331250.0
2018-10-31 10:05:00,53.49,53.5,53.39,53.47,320124.0,43.2462,43.2543,43.1653,43.23,320124.0
2018-10-31 10:10:00,53.47,53.49,53.4,53.42,540345.0,43.23,43.2462,43.1734,43.1896,540345.0
2018-10-31 10:15:00,53.42,53.52,53.41,53.5,268501.0,43.1896,43.2704,43.1815,43.2543,268501.0
2018-10-31 10:20:00,53.5,53.55,53.42,53.54,241671.0,43.2543,43.2947,43.1896,43.2866,241671.0
2018-10-31 10:25:00,53.53,53.58,53.48,53.57,154517.0,43.2785,43.3189,43.2381,43.3109,154517.0
2018-10-31 10:30:00,53.58,53.58,53.52,53.57,161807.0,43.3189,43.3189,43.2704,43.3109,161807.0
2018-10-31 10:35:00,53.57,53.58,53.41,53.43,163522.0,43.3109,43.3189,43.1815,43.1977,163522.0
2018-10-31 10:40:00,53.43,53.46,53.37,53.45,163594.0,43.1977,43.2219,43.1492,43.2138,163594.0
2018-10-31 10:45:00,53.45,53.63,53.38,53.62,376810.0,43.2138,43.3594,43.1572,43.3513,376810.0
2018-10-31 10:50:00,53.62,53.83,53.62,53.76,844804.0,43.3513,43.5211,43.3513,43.4645,844804.0
2018-10-31 10:55:00,53.76,53.76,53.69,53.73,592054.0,43.4645,43.4645,43.4079,43.4402,592054.0
2018-10-31 11:00:00,53.73,53.74,53.59,53.73,333105.0,43.4402,43.4483,43.327,43.4402,333105.0
2018-10-31 11:05:00,53.73,53.83,53.72,53.75,276029.0,43.4402,43.5211,43.4321,43.4564,276029.0
2018-10-31 11:10:00,53.74,53.83,53.7,53.73,165478.0,43.4483,43.5211,43.416,43.4402,165478.0
2018-10-31 11:15:00,53.73,53.77,53.71,53.73,222629.0,43.4402,43.4726,43.424,43.4402,222629.0
2018-10-31 11:20:00,53.73,53.74,53.61,53.67,168977.0,43.4402,43.4483,43.3432,43.3917,168977.0
2018-10-31 11:25:00,53.67,53.73,53.66,53.67,161360.0,43.3917,43.4402,43.3836,43.3917,161360.0
2018-10-31 11:30:00,53.66,53.75,53.65,53.69,174930.0,43.3836,43.4564,43.3755,43.4079,174930.0
2018-10-31 11:35:00,53.69,53.77,53.68,53.77,115890.0,43.4079,43.4726,43.3998,43.4726,115890.0
2018-10-31 11:40:00,53.77,53.9,53.77,53.85,340912.0,43.4726,43.5777,43.4726,43.5372,340912.0
2018-10-31 11:45:00,53.85,53.86,53.74,53.81,213409.0,43.5372,43.5453,43.4483,43.5049,213409.0
2018-10-31 11:50:00,53.8,53.89,53.77,53.83,139531.0,43.4968,43.5696,43.4726,43.5211,139531.0
2018-10-31 11:55:00,53.83,53.89,53.82,53.84,188149.0,43.5211,43.5696,43.513,43.5291,188149.0
2018-10-31 12:00:00,53.84,53.95,53.81,53.95,128568.0,43.5291,43.6181,43.5049,43.6181,128568.0
2018-10-31 12:05:00,53.95,53.95,53.85,53.94,111877.0,43.6181,43.6181,43.5372,43.61,111877.0
2018-10-31 12:10:00,53.94,54.02,53.92,53.93,289514.0,43.61,43.6747,43.5938,43.6019,289514.0
2018-10-31 12:15:00,53.93,53.98,53.89,53.9,194597.0,43.6019,43.6423,43.5696,43.5777,194597.0
2018-10-31 12:20:00,53.9,53.94,53.87,53.88,120128.0,43.5777,43.61,43.5534,43.5615,120128.0
2018-10-31 12:25:00,53.88,53.92,53.86,53.86,219179.0,43.5615,43.5938,43.5453,43.5453,219179.0
2018-10-31 12:30:00,53.86,53.86,53.76,53.81,206697.0,43.5453,43.5453,43.4645,43.5049,206697.0
2018-10-31 12:35:00,53.8,53.84,53.75,53.82,83297.0,43.4968,43.5291,43.4564,43.513,83297.0
2018-10-31 12:40:00,53.83,53.89,53.83,53.84,146693.0,43.5211,43.5696,43.5211,43.5291,146693.0
2018-10-31 12:45:00,53.85,53.91,53.85,53.91,137529.0,43.5372,43.5857,43.5372,43.5857,137529.0
2018-10-31 12:50:00,53.9,53.96,53.86,53.95,61772.0,43.5777,43.6262,43.5453,43.6181,61772.0
2018-10-31 12:55:00,53.95,53.96,53.91,53.96,59277.0,43.6181,43.6262,43.5857,43.6262,59277.0
2018-10-31 13:00:00,53.96,54.05,53.95,54.05,136718.0,43.6262,43.6989,43.6181,43.6989,136718.0
2018-10-31 13:05:00,54.06,54.07,53.98,54.01,175471.0,43.707,43.7151,43.6423,43.6666,175471.0
2018-10-31 13:10:00,54.02,54.03,53.95,53.96,180703.0,43.6747,43.6828,43.6181,43.6262,180703.0
2018-10-31 13:15:00,53.95,53.97,53.92,53.96,112564.0,43.6181,43.6343,43.5938,43.6262,112564.0
2018-10-31 13:20:00,53.97,54.05,53.96,54.04,287705.0,43.6343,43.6989,43.6262,43.6908,287705.0
2018-10-31 13:25:00,54.04,54.1,54.04,54.06,135209.0,43.6908,43.7394,43.6908,43.707,135209.0
2018-10-31 13:30:00,54.06,54.12,54.04,54.08,198618.0,43.707,43.7555,43.6908,43.7232,198618.0
2018-10-31 13:35:00,54.08,54.09,54.03,54.04,62611.0,43.7232,43.7313,43.6828,43.6908,62611.0
2018-10-31 13:40:00,54.03,54.09,54.03,54.09,106855.0,43.6828,43.7313,43.6828,43.7313,106855.0
2018-10-31 13:45:00,54.09,54.17,54.07,54.14,233740.0,43.7313,43.796,43.7151,43.7717,233740.0
2018-10-31 13:50:00,54.14,54.15,54.1,54.13,147845.0,43.7717,43.7798,43.7394,43.7636,147845.0
2018-10-31 13:55:00,54.13,54.13,54.09,54.11,47475.0,43.7636,43.7636,43.7313,43.7474,47475.0
2018-10-31 14:00:00,54.12,54.15,54.07,54.08,152508.0,43.7555,43.7798,43.7151,43.7232,152508.0
2018-10-31 14:05:00,54.07,54.11,54.01,54.05,117347.0,43.7151,43.7474,43.6666,43.6989,117347.0
2018-10-31 14:10:00,54.05,54.06,53.99,54.03,83367.0,43.6989,43.707,43.6504,43.6828,83367.0
2018-10-31 14:15:00,54.03,54.05,53.97,54.05,70761.0,43.6828,43.6989,43.6343,43.6989,70761.0
2018-10-31 14:20:00,54.05,54.11,54.04,54.11,97057.0,43.6989,43.7474,43.6908,43.7474,97057.0
2018-10-31 14:25:00,54.1,54.16,54.1,54.12,178851.0,43.7394,43.7879,43.7394,43.7555,178851.0
2018-10-31 14:30:00,54.13,54.14,54.1,54.13,190437.0,43.7636,43.7717,43.7394,43.7636,190437.0
2018-10-31 14:35:00,54.13,54.19,54.13,54.17,126491.0,43.7636,43.8121,43.7636,43.796,126491.0
2018-10-31 14:40:00,54.17,54.19,54.13,54.19,241801.0,43.796,43.8121,43.7636,43.8121,241801.0
2018-10-31 14:45:00,54.19,54.22,54.15,54.16,254541.0,43.8121,43.8364,43.7798,43.7879,254541.0
2018-10-31 14:50:00,54.16,54.16,54.1,54.14,194957.0,43.7879,43.7879,43.7394,43.7717,194957.0
2018-10-31 14:55:00,54.13,54.15,54.08,54.08,209896.0,43.7636,43.7798,43.7232,43.7232,209896.0
2018-10-31 15:00:00,54.07,54.1,54.04,54.08,264554.0,43.7151,43.7394,43.6908,43.7232,264554.0
2018-10-31 15:05:00,54.08,54.12,54.06,54.07,359045.0,43.7232,43.7555,43.707,43.7151,359045.0
2018-10-31 15:10:00,54.07,54.08,54.03,54.05,207652.0,43.7151,43.7232,43.6828,43.6989,207652.0
2018-10-31 15:15:00,54.05,54.05,53.99,54.02,222395.0,43.6989,43.6989,43.6504,43.6747,222395.0
2018-10-31 15:20:00,54.02,54.04,53.94,53.98,166853.0,43.6747,43.6908,43.61,43.6423,166853.0
2018-10-31 15:25:00,53.98,53.98,53.89,53.93,203430.0,43.6423,43.6423,43.5696,43.6019,203430.0
2018-10-31 15:30:00,53.93,53.94,53.8,53.83,1363939.0,43.6019,43.61,43.4968,43.5211,1363939.0
2018-10-31 15:35:00,53.83,53.84,53.77,53.79,508077.0,43.5211,43.5291,43.4726,43.4887,508077.0
2018-10-31 15:40:00,53.79,53.83,53.78,53.79,479507.0,43.4887,43.5211,43.4806,43.4887,479507.0
2018-10-31 15:45:00,53.79,53.81,53.62,53.63,452473.0,43.4887,43.5049,43.3513,43.3594,452473.0
2018-10-31 15:50:00,53.63,53.72,53.62,53.72,738452.0,43.3594,43.4321,43.3513,43.4321,738452.0
2018-10-31 15:55:00,53.72,53.79,53.66,53.7,1970808.0,43.4321,43.4887,43.3836,43.416,1970808.0
2018-11-01 09:30:00,53.77,53.8,53.56,53.67,795964.0,43.4726,43.4968,43.3028,43.3917,795964.0
2018-11-01 09:35:00,53.68,53.69,53.48,53.68,817870.0,43.3998,43.4079,43.2381,43.3998,817870.0
2018-11-01 09:40:00,53.67,53.73,53.59,53.6,436703.0,43.3917,43.4402,43.327,43.3351,436703.0
2018-11-01 09:45:00,53.6,53.73,53.56,53.68,511781.0,43.3351,43.4402,43.3028,43.3998,511781.0
2018-11-01 09:50:00,53.68,53.72,53.58,53.66,425231.0,43.3998,43.4321,43.3189,43.3836,425231.0
2018-11-01 09:55:00,53.67,53.74,53.47,53.47,294857.0,43.3917,43.4483,43.23,43.23,294857.0
2018-11-01 10:00:00,53.46,53.6,53.45,53.53,835165.0,43.2219,43.3351,43.2138,43.2785,835165.0
2018-11-01 10:05:00,53.53,53.71,53.52,53.64,850221.0,43.2785,43.424,43.2704,43.3675,850221.0
2018-11-01 10:10:00,53.62,53.63,53.51,53.52,269010.0,43.3513,43.3594,43.2623,43.2704,269010.0
2018-11-01 10:15:00,53.51,53.52,53.3,53.31,514441.0,43.2623,43.2704,43.0926,43.1006,514441.0
2018-11-01 10:20:00,53.31,53.47,53.29,53.45,372512.0,43.1006,43.23,43.0845,43.2138,372512.0
2018-11-01 10:25:00,53.44,53.48,53.39,53.39,145218.0,43.2058,43.2381,43.1653,43.1653,145218.0
2018-11-01 10:30:00,53.39,53.56,53.38,53.48,477799.0,43.1653,43.3028,43.1572,43.2381,477799.0
2018-11-01 10:35:00,53.48,53.49,53.38,53.44,178068.0,43.2381,43.2462,43.1572,43.2058,178068.0
2018-11-01 10:40:00,53.44,53.44,53.35,53.36,220558.0,43.2058,43.2058,43.133,43.1411,220558.0
2018-11-01 10:45:00,53.36,53.39,53.32,53.33,460652.0,43.1411,43.1653,43.1087,43.1168,460652.0
2018-11-01 10:50:00,53.33,53.38,53.27,53.34,263886.0,43.1168,43.1572,43.0683,43.1249,263886.0
2018-11-01 10:55:00,53.35,53.39,53.3,53.35,216930.0,43.133,43.1653,43.0926,43.133,216930.0
2018-11-01 11:00:00,53.34,53.37,53.25,53.33,299365.0,43.1249,43.1492,43.0521,43.1168,299365.0
2018-11-01 11:05:00,53.33,53.36,53.27,53.29,436388.0,43.1168,43.1411,43.0683,43.0845,436388.0
2018-11-01 11:10:00,53.29,53.4,53.26,53.39,229888.0,43.0845,43.1734,43.0602,43.1653,229888.0
2018-11-01 11:15:00,53.39,53.46,53.38,53.4,261494.0,43.1653,43.2219,43.1572,43.1734,261494.0
2018-11-01 11:20:00,53.4,53.44,53.35,53.39,225995.0,43.1734,43.2058,43.133,43.1653,225995.0
2018-11-01 11:25:00,53.39,53.5,53.35,53.35,484619.0,43.1653,43.2543,43.133,43.133,484619.0
2018-11-01 11:30:00,53.35,53.45,53.33,53.38,410720.0,43.133,43.2138,43.1168,43.1572,410720.0
2018-11-01 11:35:00,53.38,53.39,53.34,53.35,318051.0,43.1572,43.1653,43.1249,43.133,318051.0
2018-11-01 11:40:00,53.34,53.34,53.25,53.27,239569.0,43.1249,43.1249,43.0521,43.0683,239569.0
2018-11-01 11:45:00,53.27,53.31,53.23,53.3,253422.0,43.0683,43.1006,43.036,43.0926,253422.0
2018-11-01 11:50:00,53.29,53.32,53.22,53.25,475181.0,43.0845,43.1087,43.0279,43.0521,475181.0
2018-11-01 11:55:00,53.26,53.33,53.21,53.3,546367.0,43.0602,43.1168,43.0198,43.0926,546367.0
2018-11-01 12:00:00,53.31,53.32,53.23,53.29,616376.0,43.1006,43.1087,43.036,43.0845,616376.0
2018-11-01 12:05:00,53.29,53.4,53.28,53.36,346747.0,43.0845,43.1734,43.0764,43.1411,346747.0
2018-11-01 12:10:00,53.37,53.42,53.32,53.32,250352.0,43.1492,43.1896,43.1087,43.1087,250352.0
2018-11-01 12:15:00,53.32,53.33,53.26,53.28,123076.0,43.1087,43.1168,43.0602,43.0764,123076.0
2018-11-01 12:20:00,53.27,53.29,53.22,53.22,152096.0,43.0683,43.0845,43.0279,43.0279,152096.0
2018-11-01 12:25:00,53.23,53.33,53.22,53.33,349949.0,43.036,43.1168,43.0279,43.1168,349949.0
2018-11-01 12:30:00,53.32,53.38,53.31,53.35,101493.0,43.1087,43.1572,43.1006,43.133,101493.0
2018-11-01 12:35:00,53.35,53.39,53.34,53.37,127588.0,43.133,43.1653,43.1249,43.1492,127588.0
2018-11-01 12:40:00,53.36,53.37,53.29,53.3,128417.0,43.1411,43.1492,43.0845,43.0926,128417.0
2018-11-01 12:45:00,53.3,53.36,53.29,53.36,179425.0,43.0926,43.1411,43.0845,43.1411,179425.0
2018-11-01 12:50:00,53.36,53.38,53.3,53.37,202906.0,43.1411,43.1572,43.0926,43.1492,202906.0
2018-11-01 12:55:00,53.36,53.39,53.33,53.37,160267.0,43.1411,43.1653,43.1168,43.1492,160267.0
2018-11-01 13:00:00,53.37,53.39,53.34,53.34,122586.0,43.1492,43.1653,43.1249,43.1249,122586.0
2018-11-01 13:05:00,53.34,53.35,53.3,53.3,50850.0,43.1249,43.133,43.0926,43.0926,50850.0
2018-11-01 13:10:00,53.3,53.34,53.28,53.29,137368.0,43.0926,43.1249,43.0764,43.0845,137368.0
2018-11-01 13:15:00,53.3,53.34,53.28,53.31,64145.0,43.0926,43.1249,43.0764,43.1006,64145.0
2018-11-01 13:20:00,53.31,53.32,53.26,53.31,174435.0,43.1006,43.1087,43.0602,43.1006,174435.0
2018-11-01 13:25:00,53.31,53.35,53.29,53.33,254054.0,43.1006,43.133,43.0845,43.1168,254054.0
2018-11-01 13:30:00,53.33,53.34,53.29,53.32,149225.0,43.1168,43.1249,43.0845,43.1087,149225.0
2018-11-01 13:35:00,53.32,53.35,53.29,53.32,232192.0,43.1087,43.133,43.0845,43.1087,232192.0
2018-11-01 13:40:00,53.32,53.34,53.27,53.32,126951.0,43.1087,43.1249,43.0683,43.1087,126951.0
2018-11-01 13:45:00,53.31,53.34,53.26,53.29,155813.0,43.1006,43.1249,43.0602,43.0845,155813.0
2018-11-01 13:50:00,53.3,53.31,53.26,53.27,81720.0,43.0926,43.1006,43.0602,43.0683,81720.0
2018-11-01 13:55:00,53.27,53.29,53.25,53.28,153681.0,43.0683,43.0845,43.0521,43.0764,153681.0
2018-11-01 14:00:00,53.28,53.28,53.23,53.26,100660.0,43.0764,43.0764,43.036,43.0602,100660.0
2018-11-01 14:05:00,53.25,53.28,53.25,53.26,161022.0,43.0521,43.0764,43.0521,43.0602,161022.0
2018-11-01 14:10:00,53.27,53.3,53.26,53.27,95880.0,43.0683,43.0926,43.0602,43.0683,95880.0
2018-11-01 14:15:00,53.26,53.31,53.23,53.26,346002.0,43.0602,43.1006,43.036,43.0602,346002.0
2018-11-01 14:20:00,53.27,53.27,53.21,53.25,97189.0,43.0683,43.0683,43.0198,43.0521,97189.0
2018-11-01 14:25:00,53.26,53.3,53.21,53.22,384192.0,43.0602,43.0926,43.0198,43.0279,384192.0
2018-11-01 14:30:00,53.22,53.24,53.14,53.15,211809.0,43.0279,43.0441,42.9632,42.9713,211809.0
2018-11-01 14:35:00,53.15,53.15,53.1,53.15,250524.0,42.9713,42.9713,42.9309,42.9713,250524.0
2018-11-01 14:40:00,53.15,53.21,53.15,53.19,121585.0,42.9713,43.0198,42.9713,43.0036,121585.0
2018-11-01 14:45:00,53.2,53.27,53.19,53.25,107648.0,43.0117,43.0683,43.0036,43.0521,107648.0
2018-11-01 14:50:00,53.25,53.25,53.17,53.18,119456.0,43.0521,43.0521,42.9875,42.9955,119456.0
2018-11-01 14:55:00,53.19,53.25,53.18,53.21,166373.0,43.0036,43.0521,42.9955,43.0198,166373.0
2018-11-01 15:00:00,53.22,53.31,53.19,53.3,367162.0,43.0279,43.1006,43.0036,43.0926,367162.0
2018-11-01 15:05:00,53.3,53.35,53.25,53.28,504785.0,43.0926,43.133,43.0521,43.0764,504785.0
2018-11-01 15:10:00,53.29,53.32,53.28,53.29,196289.0,43.0845,43.1087,43.0764,43.0845,196289.0
2018-11-01 15:15:00,53.28,53.28,53.21,53.24,242681.0,43.0764,43.0764,43.0198,43.0441,242681.0
2018-11-01 15:20:00,53.25,53.29,53.19,53.27,268256.0,43.0521,43.0845,43.0036,43.0683,268256.0
2018-11-01 15:25:00,53.27,53.35,53.27,53.33,104698.0,43.0683,43.133,43.0683,43.1168,104698.0
2018-11-01 15:30:00,53.34,53.37,53.3,53.37,163079.0,43.1249,43.1492,43.0926,43.1492,163079.0
2018-11-01 15:35:00,53.37,53.38,53.32,53.37,187071.0,43.1492,43.1572,43.1087,43.1492,187071.0
2018-11-01 15:40:00,53.37,53.45,53.3,53.44,593970.0,43.1492,43.2138,43.0926,43.2058,593970.0
2018-11-01 15:45:00,53.43,53.47,53.36,53.47,757671.0,43.1977,43.23,43.1411,43.23,757671.0
2018-11-01 15:50:00,53.46,53.47,53.35,53.35,732649.0,43.2219,43.23,43.133,43.133,732649.0
2018-11-01 15:55:00,53.36,53.44,53.29,53.42,1763036.0,43.1411,43.2058,43.0845,43.1896,1763036.0
2018-11-02 09:30:00,53.51,53.74,53.41,53.42,955349.0,43.2623,43.4483,43.1815,43.1896,955349.0
2018-11-02 09:35:00,53.41,53.45,53.2,53.23,599125.0,43.1815,43.2138,43.0117,43.036,599125.0
2018-11-02 09:40:00,53.23,53.23,52.97,52.98,713978.0,43.036,43.036,42.8258,42.8338,713978.0
2018-11-02 09:45:00,52.97,53.05,52.84,53.05,432424.0,42.8258,42.8904,42.7207,42.8904,432424.0
2018-11-02 09:50:00,53.05,53.09,52.93,52.98,753047.0,42.8904,42.9228,42.7934,42.8338,753047.0
2018-11-02 09:55:00,52.98,53.21,52.98,53.1,327419.0,42.8338,43.0198,42.8338,42.9309,327419.0
2018-11-02 10:00:00,53.09,53.18,53.06,53.15,288663.0,42.9228,42.9955,42.8985,42.9713,288663.0
2018-11-02 10:05:00,53.16,53.29,53.15,53.27,366628.0,42.9794,43.0845,42.9713,43.0683,366628.0
2018-11-02 10:10:00,53.27,53.38,53.22,53.24,593721.0,43.0683,43.1572,43.0279,43.0441,593721.0
2018-11-02 10:15:00,53.24,53.32,53.16,53.17,450315.0,43.0441,43.1087,42.9794,42.9875,450315.0
2018-11-02 10:20:00,53.18,53.22,53.11,53.21,545510.0,42.9955,43.0279,42.939,43.0198,545510.0
2018-11-02 10:25:00,53.21,53.27,53.16,53.23,246657.0,43.0198,43.0683,42.9794,43.036,246657.0
2018-11-02 10:30:00,53.23,53.26,53.17,53.2,189606.0,43.036,43.0602,42.9875,43.0117,189606.0
2018-11-02 10:35:00,53.19,53.22,53.08,53.09,139045.0,43.0036,43.0279,42.9147,42.9228,139045.0
2018-11-02 10:40:00,53.09,53.1,53.0,53.02,220921.0,42.9228,42.9309,42.85,42.8662,220921.0
2018-11-02 10:45:00,53.01,53.02,52.9,52.94,498168.0,42.8581,42.8662,42.7692,42.8015,498168.0
2018-11-02 10:50:00,52.94,52.95,52.84,52.91,212672.0,42.8015,42.8096,42.7207,42.7773,212672.0
2018-11-02 10:55:00,52.92,53.11,52.9,53.07,245915.0,42.7853,42.939,42.7692,42.9066,245915.0
2018-11-02 11:00:00,53.07,53.25,53.03,53.25,161578.0,42.9066,43.0521,42.8743,43.0521,161578.0
2018-11-02 11:05:00,53.26,53.31,53.15,53.16,182503.0,43.0602,43.1006,42.9713,42.9794,182503.0
2018-11-02 11:10:00,53.16,53.18,53.05,53.07,567499.0,42.9794,42.9955,42.8904,42.9066,567499.0
2018-11-02 11:15:00,53.07,53.09,52.99,53.08,391922.0,42.9066,42.9228,42.8419,42.9147,391922.0
2018-11-02 11:20:00,53.08,53.15,53.02,53.08,96696.0,42.9147,42.9713,42.8662,42.9147,96696.0
2018-11-02 11:25:00,53.08,53.08,52.99,53.07,233528.0,42.9147,42.9147,42.8419,42.9066,233528.0
2018-11-02 11:30:00,53.07,53.07,52.93,52.96,180211.0,42.9066,42.9066,42.7934,42.8177,180211.0
2018-11-02 11:35:00,52.96,52.99,52.9,52.92,67612.0,42.8177,42.8419,42.7692,42.7853,67612.0
2018-11-02 11:40:00,52.92,52.98,52.88,52.98,174896.0,42.7853,42.8338,42.753,42.8338,174896.0
2018-11-02 11:45:00,52.98,52.98,52.86,52.86,114083.0,42.8338,42.8338,42.7368,42.7368,114083.0
2018-11-02 11:50:00,52.86,52.97,52.85,52.91,259828.0,42.7368,42.8258,42.7287,42.7773,259828.0
2018-11-02 11:55:00,52.91,52.94,52.81,52.85,206293.0,42.7773,42.8015,42.6964,42.7287,206293.0
2018-11-02 12:00:00,52.85,52.86,52.8,52.85,108701.0,42.7287,42.7368,42.6883,42.7287,108701.0
2018-11-02 12:05:00,52.86,53.0,52.85,52.95,181833.0,42.7368,42.85,42.7287,42.8096,181833.0
2018-11-02 12:10:00,52.95,52.96,52.9,52.94,126415.0,42.8096,42.8177,42.7692,42.8015,126415.0
2018-11-02 12:15:00,52.94,53.04,52.94,53.01,135967.0,42.8015,42.8824,42.8015,42.8581,135967.0
2018-11-02 12:20:00,53.01,53.02,52.96,52.99,91664.0,42.8581,42.8662,42.8177,42.8419,91664.0
2018-11-02 12:25:00,52.98,53.01,52.9,52.95,248690.0,42.8338,42.8581,42.7692,42.8096,248690.0
2018-11-02 12:30:00,52.95,52.97,52.91,52.95,161188.0,42.8096,42.8258,42.7773,42.8096,161188.0
2018-11-02 12:35:00,52.94,52.97,52.91,52.97,248738.0,42.8015,42.8258,42.7773,42.8258,248738.0
2018-11-02 12:40:00,52.96,52.97,52.93,52.94,160927.0,42.8177,42.8258,42.7934,42.8015,160927.0
2018-11-02 12:45:00,52.94,53.0,52.93,53.0,210204.0,42.8015,42.85,42.7934,42.85,210204.0
2018-11-02 12:50:00,52.99,53.05,52.92,52.92,360171.0,42.8419,42.8904,42.7853,42.7853,360171.0
2018-11-02 12:55:00,52.93,52.93,52.85,52.88,125111.0,42.7934,42.7934,42.7287,42.753,125111.0
2018-11-02 13:00:00,52.88,52.9,52.87,52.88,120453.0,42.753,42.7692,42.7449,42.753,120453.0
2018-11-02 13:05:00,52.88,52.93,52.86,52.91,144531.0,42.753,42.7934,42.7368,42.7773,144531.0
2018-11-02 13:10:00,52.91,52.96,52.89,52.95,148282.0,42.7773,42.8177,42.7611,42.8096,148282.0
2018-11-02 13:15:00,52.96,52.99,52.94,52.97,76945.0,42.8177,42.8419,42.8015,42.8258,76945.0
2018-11-02 13:20:00,52.98,52.99,52.95,52.98,94566.0,42.8338,42.8419,42.8096,42.8338,94566.0
2018-11-02 13:25:00,52.97,52.99,52.95,52.98,93098.0,42.8258,42.8419,42.8096,42.8338,93098.0
2018-11-02 13:30:00,52.98,53.04,52.98,53.03,180423.0,42.8338,42.8824,42.8338,42.8743,180423.0
2018-11-02 13:35:00,53.03,53.04,52.98,53.0,75846.0,42.8743,42.8824,42.8338,42.85,75846.0
2018-11-02 13:40:00,52.99,53.08,52.98,53.06,112632.0,42.8419,42.9147,42.8338,42.8985,112632.0
2018-11-02 13:45:00,53.06,53.06,52.95,52.96,123371.0,42.8985,42.8985,42.8096,42.8177,123371.0
2018-11-02 13:50:00,52.95,53.0,52.95,52.98,164404.0,42.8096,42.85,42.8096,42.8338,164404.0
2018-11-02 13:55:00,52.98,53.09,52.97,53.07,629554.0,42.8338,42.9228,42.8258,42.9066,629554.0
2018-11-02 14:00:00,53.07,53.14,53.06,53.11,234087.0,42.9066,42.9632,42.8985,42.939,234087.0
2018-11-02 14:05:00,53.1,53.1,53.01,53.01,91596.0,42.9309,42.9309,42.8581,42.8581,91596.0
2018-11-02 14:10:00,53.02,53.03,52.99,53.03,62424.0,42.8662,42.8743,42.8419,42.8743,62424.0
2018-11-02 14:15:00,53.03,53.03,52.99,53.0,256797.0,42.8743,42.8743,42.8419,42.85,256797.0
2018-11-02 14:20:00,53.0,53.15,52.99,53.14,627018.0,42.85,42.9713,42.8419,42.9632,627018.0
2018-11-02 14:25:00,53.14,53.33,53.11,53.32,553076.0,42.9632,43.1168,42.939,43.1087,553076.0
2018-11-02 14:30:00,53.31,53.32,53.14,53.19,360574.0,43.1006,43.1087,42.9632,43.0036,360574.0
2018-11-02 14:35:00,53.18,53.2,53.12,53.12,247787.0,42.9955,43.0117,42.947,42.947,247787.0
2018-11-02 14:40:00,53.12,53.17,53.07,53.09,472454.0,42.947,42.9875,42.9066,42.9228,472454.0
2018-11-02 14:45:00,53.09,53.1,53.04,53.06,100086.0,42.9228,42.9309,42.8824,42.8985,100086.0
2018-11-02 14:50:00,53.05,53.07,53.02,53.04,66669.0,42.8904,42.9066,42.8662,42.8824,66669.0
2018-11-02 14:55:00,53.04,53.06,53.0,53.01,419590.0,42.8824,42.8985,42.85,42.8581,419590.0
2018-11-02 15:00:00,53.01,53.06,52.95,53.0,152393.0,42.8581,42.8985,42.8096,42.85,152393.0
2018-11-02 15:05:00,53.0,53.02,52.97,53.0,144767.0,42.85,42.8662,42.8258,42.85,144767.0
2018-11-02 15:10:00,53.0,53.09,52.98,53.03,326226.0,42.85,42.9228,42.8338,42.8743,326226.0
2018-11-02 15:15:00,53.04,53.05,52.97,52.99,145931.0,42.8824,42.8904,42.8258,42.8419,145931.0
2018-11-02 15:20:00,53.0,53.07,53.0,53.07,107342.0,42.85,42.9066,42.85,42.9066,107342.0
2018-11-02 15:25:00,53.07,53.08,53.0,53.04,246017.0,42.9066,42.9147,42.85,42.8824,246017.0
2018-11-02 15:30:00,53.04,53.04,52.95,52.99,603198.0,42.8824,42.8824,42.8096,42.8419,603198.0
2018-11-02 15:35:00,52.99,53.05,52.94,53.05,405761.0,42.8419,42.8904,42.8015,42.8904,405761.0
2018-11-02 15:40:00,53.05,53.1,53.04,53.08,368046.0,42.8904,42.9309,42.8824,42.9147,368046.0
2018-11-02 15:45:00,53.08,53.14,53.08,53.1,435640.0,42.9147,42.9632,42.9147,42.9309,435640.0
2018-11-02 15:50:00,53.1,53.16,53.08,53.16,574732.0,42.9309,42.9794,42.9147,42.9794,574732.0
2018-11-02 15:55:00,53.15,53.19,53.05,53.15,1635591.0,42.9713,43.0036,42.8904,42.9713,1635591.0
2018-11-05 09:30:00,53.39,53.53,53.26,53.46,525740.0,43.1653,43.2785,43.0602,43.2219,525740.0
2018-11-05 09:35:00,53.46,53.5,53.34,53.47,480476.0,43.2219,43.2543,43.1249,43.23,480476.0
2018-11-05 09:40:00,53.48,53.66,53.47,53.64,241939.0,43.2381,43.3836,43.23,43.3675,241939.0
2018-11-05 09:45:00,53.65,53.73,53.61,53.62,249869.0,43.3755,43.4402,43.3432,43.3513,249869.0
2018-11-05 09:50:00,53.62,53.65,53.54,53.58,313885.0,43.3513,43.3755,43.2866,43.3189,313885.0
2018-11-05 09:55:00,53.58,53.6,53.47,53.48,443632.0,43.3189,43.3351,43.23,43.2381,443632.0
2018-11-05 10:00:00,53.48,53.57,53.41,53.52,366635.0,43.2381,43.3109,43.1815,43.2704,366635.0
2018-11-05 10:05:00,53.52,53.58,53.5,53.53,174431.0,43.2704,43.3189,43.2543,43.2785,174431.0
2018-11-05 10:10:00,53.54,53.64,53.52,53.6,217306.0,43.2866,43.3675,43.2704,43.3351,217306.0
2018-11-05 10:15:00,53.6,53.67,53.6,53.65,235495.0,43.3351,43.3917,43.3351,43.3755,235495.0
2018-11-05 10:20:00,53.65,53.7,53.61,53.64,268393.0,43.3755,43.416,43.3432,43.3675,268393.0
2018-11-05 10:25:00,53.64,53.7,53.62,53.63,219718.0,43.3675,43.416,43.3513,43.3594,219718.0
2018-11-05 10:30:00,53.63,53.67,53.59,53.63,187508.0,43.3594,43.3917,43.327,43.3594,187508.0
2018-11-05 10:35:00,53.63,53.74,53.61,53.74,228776.0,43.3594,43.4483,43.3432,43.4483,228776.0
2018-11-05 10:40:00,53.73,53.82,53.72,53.74,608336.0,43.4402,43.513,43.4321,43.4483,608336.0
2018-11-05 10:45:00,53.74,53.77,53.69,53.73,260302.0,43.4483,43.4726,43.4079,43.4402,260302.0
2018-11-05 10:50:00,53.72,53.77,53.72,53.75,500201.0,43.4321,43.4726,43.4321,43.4564,500201.0
2018-11-05 10:55:00,53.75,53.77,53.69,53.73,237902.0,43.4564,43.4726,43.4079,43.4402,237902.0
2018-11-05 11:00:00,53.73,53.76,53.69,53.75,129802.0,43.4402,43.4645,43.4079,43.4564,129802.0
2018-11-05 11:05:00,53.76,53.83,53.73,53.83,353155.0,43.4645,43.5211,43.4402,43.5211,353155.0
2018-11-05 11:10:00,53.83,53.91,53.82,53.83,345702.0,43.5211,43.5857,43.513,43.5211,345702.0
2018-11-05 11:15:00,53.83,53.93,53.83,53.93,152388.0,43.5211,43.6019,43.5211,43.6019,152388.0
2018-11-05 11:20:00,53.93,53.93,53.81,53.87,416062.0,43.6019,43.6019,43.5049,43.5534,416062.0
2018-11-05 11:25:00,53.87,53.98,53.86,53.95,320619.0,43.5534,43.6423,43.5453,43.6181,320619.0
2018-11-05 11:30:00,53.95,53.95,53.89,53.93,204065.0,43.6181,43.6181,43.5696,43.6019,204065.0
2018-11-05 11:35:00,53.93,53.95,53.87,53.95,293207.0,43.6019,43.6181,43.5534,43.6181,293207.0
2018-11-05 11:40:00,53.95,53.96,53.88,53.95,140358.0,43.6181,43.6262,43.5615,43.6181,140358.0
2018-11-05 11:45:00,53.95,54.03,53.94,53.98,230040.0,43.6181,43.6828,43.61,43.6423,230040.0
2018-11-05 11:50:00,53.99,54.02,53.89,53.9,485575.0,43.6504,43.6747,43.5696,43.5777,485575.0
2018-11-05 11:55:00,53.9,53.96,53.89,53.93,89668.0,43.5777,43.6262,43.5696,43.6019,89668.0
2018-11-05 12:00:00,53.94,53.97,53.88,53.95,133665.0,43.61,43.6343,43.5615,43.6181,133665.0
2018-11-05 12:05:00,53.96,54.0,53.93,53.99,98512.0,43.6262,43.6585,43.6019,43.6504,98512.0
2018-11-05 12:10:00,53.99,54.07,53.98,54.07,212812.0,43.6504,43.7151,43.6423,43.7151,212812.0
2018-11-05 12:15:00,54.06,54.09,54.02,54.05,229789.0,43.707,43.7313,43.6747,43.6989,229789.0
2018-11-05 12:20:00,54.05,54.07,54.01,54.04,111624.0,43.6989,43.7151,43.6666,43.6908,111624.0
2018-11-05 12:25:00,54.04,54.06,54.0,54.04,76384.0,43.6908,43.707,43.6585,43.6908,76384.0
2018-11-05 12:30:00,54.05,54.06,54.03,54.04,106899.0,43.6989,43.707,43.6828,43.6908,106899.0
2018-11-05 12:35:00,54.03,54.03,53.97,54.01,188504.0,43.6828,43.6828,43.6343,43.6666,188504.0
2018-11-05 12:40:00,54.01,54.01,53.93,53.96,249512.0,43.6666,43.6666,43.6019,43.6262,249512.0
2018-11-05 12:45:00,53.95,54.01,53.93,53.98,96463.0,43.6181,43.6666,43.6019,43.6423,96463.0
2018-11-05 12:50:00,53.98,54.0,53.95,53.97,150349.0,43.6423,43.6585,43.6181,43.6343,150349.0
2018-11-05 12:55:00,53.97,53.98,53.95,53.96,103271.0,43.6343,43.6423,43.6181,43.6262,103271.0
2018-11-05 13:00:00,53.96,53.98,53.95,53.95,39539.0,43.6262,43.6423,43.6181,43.6181,39539.0
2018-11-05 13:05:00,53.94,53.96,53.9,53.92,85372.0,43.61,43.6262,43.5777,43.5938,85372.0
2018-11-05 13:10:00,53.91,53.92,53.8,53.81,359029.0,43.5857,43.5938,43.4968,43.5049,359029.0
2018-11-05 13:15:00,53.81,53.82,53.78,53.82,93532.0,43.5049,43.513,43.4806,43.513,93532.0
2018-11-05 13:20:00,53.83,53.87,53.83,53.85,60851.0,43.5211,43.5534,43.5211,43.5372,60851.0
2018-11-05 13:25:00,53.84,53.89,53.83,53.89,44685.0,43.5291,43.5696,43.5211,43.5696,44685.0
2018-11-05 13:30:00,53.88,53.94,53.87,53.9,214622.0,43.5615,43.61,43.5534,43.5777,214622.0
2018-11-05 13:35:00,53.9,53.91,53.87,53.9,82049.0,43.5777,43.5857,43.5534,43.5777,82049.0
2018-11-05 13:40:00,53.9,53.9,53.83,53.85,59816.0,43.5777,43.5777,43.5211,43.5372,59816.0
2018-11-05 13:45:00,53.85,53.87,53.8,53.82,63821.0,43.5372,43.5534,43.4968,43.513,63821.0
2018-11-05 13:50:00,53.82,53.82,53.76,53.76,53923.0,43.513,43.513,43.4645,43.4645,53923.0
2018-11-05 13:55:00,53.77,53.84,53.76,53.82,88879.0,43.4726,43.5291,43.4645,43.513,88879.0
2018-11-05 14:00:00,53.81,53.82,53.77,53.77,61544.0,43.5049,43.513,43.4726,43.4726,61544.0
2018-11-05 14:05:00,53.76,53.79,53.74,53.76,93751.0,43.4645,43.4887,43.4483,43.4645,93751.0
2018-11-05 14:10:00,53.76,53.8,53.75,53.78,40523.0,43.4645,43.4968,43.4564,43.4806,40523.0
2018-11-05 14:15:00,53.77,53.83,53.77,53.82,86350.0,43.4726,43.5211,43.4726,43.513,86350.0
2018-11-05 14:20:00,53.79,53.86,53.78,53.86,127666.0,43.4887,43.5453,43.4806,43.5453,127666.0
2018-11-05 14:25:00,53.85,53.87,53.82,53.83,93431.0,43.5372,43.5534,43.513,43.5211,93431.0
2018-11-05 14:30:00,53.83,53.84,53.81,53.84,75521.0,43.5211,43.5291,43.5049,43.5291,75521.0
2018-11-05 14:35:00,53.84,53.87,53.8,53.81,138967.0,43.5291,43.5534,43.4968,43.5049,138967.0
2018-11-05 14:40:00,53.81,53.83,53.78,53.82,82970.0,43.5049,43.5211,43.4806,43.513,82970.0
2018-11-05 14:45:00,53.83,53.87,53.81,53.87,51507.0,43.5211,43.5534,43.5049,43.5534,51507.0
2018-11-05 14:50:00,53.87,53.87,53.83,53.85,69147.0,43.5534,43.5534,43.5211,43.5372,69147.0
2018-11-05 14:55:00,53.85,53.92,53.84,53.9,327179.0,43.5372,43.5938,43.5291,43.5777,327179.0
2018-11-05 15:00:00,53.91,53.93,53.85,53.89,134289.0,43.5857,43.6019,43.5372,43.5696,134289.0
2018-11-05 15:05:00,53.89,53.91,53.86,53.88,141203.0,43.5696,43.5857,43.5453,43.5615,141203.0
2018-11-05 15:10:00,53.88,53.9,53.84,53.85,230749.0,43.5615,43.5777,43.5291,43.5372,230749.0
2018-11-05 15:15:00,53.85,53.87,53.83,53.85,166003.0,43.5372,43.5534,43.5211,43.5372,166003.0
2018-11-05 15:20:00,53.85,53.89,53.82,53.83,267248.0,43.5372,43.5696,43.513,43.5211,267248.0
2018-11-05 15:25:00,53.83,53.87,53.8,53.84,295172.0,43.5211,43.5534,43.4968,43.5291,295172.0
2018-11-05 15:30:00,53.84,53.89,53.79,53.89,238896.0,43.5291,43.5696,43.4887,43.5696,238896.0
2018-11-05 15:35:00,53.89,53.93,53.87,53.9,256755.0,43.5696,43.6019,43.5534,43.5777,256755.0
2018-11-05 15:40:00,53.91,53.92,53.87,53.9,175231.0,43.5857,43.5938,43.5534,43.5777,175231.0
2018-11-05 15:45:00,53.9,53.9,53.78,53.8,572912.0,43.5777,43.5777,43.4806,43.4968,572912.0
2018-11-05 15:50:00,53.8,53.82,53.79,53.82,346200.0,43.4968,43.513,43.4887,43.513,346200.0
2018-11-05 15:55:00,53.82,53.89,53.79,53.89,1317540.0,43.513,43.5696,43.4887,43.5696,1317540.0
2018-11-06 09:30:00,53.85,53.98,53.84,53.92,418549.0,43.5372,43.6423,43.5291,43.5938,418549.0
2018-11-06 09:35:00,53.93,53.95,53.84,53.9,208880.0,43.6019,43.6181,43.5291,43.5777,208880.0
2018-11-06 09:40:00,53.9,54.0,53.9,53.98,214451.0,43.5777,43.6585,43.5777,43.6423,214451.0
2018-11-06 09:45:00,53.98,53.99,53.9,53.97,133821.0,43.6423,43.6504,43.5777,43.6343,133821.0
2018-11-06 09:50:00,53.97,54.02,53.88,53.88,88517.0,43.6343,43.6747,43.5615,43.5615,88517.0
2018-11-06 09:55:00,53.87,53.88,53.8,53.86,70902.0,43.5534,43.5615,43.4968,43.5453,70902.0
2018-11-06 10:00:00,53.85,53.91,53.84,53.86,128675.0,43.5372,43.5857,43.5291,43.5453,128675.0
2018-11-06 10:05:00,53.86,54.01,53.85,53.98,114680.0,43.5453,43.6666,43.5372,43.6423,114680.0
2018-11-06 10:10:00,53.98,54.0,53.92,53.94,91415.0,43.6423,43.6585,43.5938,43.61,91415.0
2018-11-06 10:15:00,53.95,54.01,53.93,53.97,62749.0,43.6181,43.6666,43.6019,43.6343,62749.0
2018-11-06 10:20:00,53.97,54.03,53.94,53.97,120784.0,43.6343,43.6828,43.61,43.6343,120784.0
2018-11-06 10:25:00,53.97,53.97,53.9,53.91,149352.0,43.6343,43.6343,43.5777,43.5857,149352.0
2018-11-06 10:30:00,53.91,53.93,53.85,53.86,117069.0,43.5857,43.6019,43.5372,43.5453,117069.0
2018-11-06 10:35:00,53.85,53.89,53.81,53.89,174197.0,43.5372,43.5696,43.5049,43.5696,174197.0
2018-11-06 10:40:00,53.89,53.9,53.82,53.84,63049.0,43.5696,43.5777,43.513,43.5291,63049.0
2018-11-06 10:45:00,53.84,53.88,53.8,53.86,188119.0,43.5291,43.5615,43.4968,43.5453,188119.0
2018-11-06 10:50:00,53.87,53.92,53.86,53.87,146933.0,43.5534,43.5938,43.5453,43.5534,146933.0
2018-11-06 10:55:00,53.87,53.87,53.79,53.81,160530.0,43.5534,43.5534,43.4887,43.5049,160530.0
2018-11-06 11:00:00,53.82,53.94,53.79,53.91,141021.0,43.513,43.61,43.4887,43.5857,141021.0
2018-11-06 11:05:00,53.91,53.93,53.82,53.83,136889.0,43.5857,43.6019,43.513,43.5211,136889.0
2018-11-06 11:10:00,53.83,53.85,53.78,53.8,115466.0,43.5211,43.5372,43.4806,43.4968,115466.0
2018-11-06 11:15:00,53.8,53.84,53.78,53.84,72145.0,43.4968,43.5291,43.4806,43.5291,72145.0
2018-11-06 11:20:00,53.84,53.89,53.82,53.83,60456.0,43.5291,43.5696,43.513,43.5211,60456.0
2018-11-06 11:25:00,53.82,53.92,53.82,53.91,49787.0,43.513,43.5938,43.513,43.5857,49787.0
2018-11-06 11:30:00,53.91,53.96,53.88,53.96,91458.0,43.5857,43.6262,43.5615,43.6262,91458.0
2018-11-06 11:35:00,53.96,53.99,53.93,53.95,106062.0,43.6262,43.6504,43.6019,43.6181,106062.0
2018-11-06 11:40:00,53.94,53.97,53.91,53.93,61791.0,43.61,43.6343,43.5857,43.6019,61791.0
2018-11-06 11:45:00,53.93,53.94,53.9,53.93,40385.0,43.6019,43.61,43.5777,43.6019,40385.0
2018-11-06 11:50:00,53.94,53.97,53.9,53.92,38106.0,43.61,43.6343,43.5777,43.5938,38106.0
2018-11-06 11:55:00,53.92,53.97,53.91,53.95,75271.0,43.5938,43.6343,43.5857,43.6181,75271.0
2018-11-06 12:00:00,53.94,53.95,53.91,53.93,46039.0,43.61,43.6181,43.5857,43.6019,46039.0
2018-11-06 12:05:00,53.93,53.94,53.88,53.93,65518.0,43.6019,43.61,43.5615,43.6019,65518.0
2018-11-06 12:10:00,53.94,53.96,53.91,53.93,52800.0,43.61,43.6262,43.5857,43.6019,52800.0
2018-11-06 12:15:00,53.93,53.95,53.91,53.91,58629.0,43.6019,43.6181,43.5857,43.5857,58629.0
2018-11-06 12:20:00,53.91,53.98,53.89,53.98,91815.0,43.5857,43.6423,43.5696,43.6423,91815.0
2018-11-06 12:25:00,53.98,54.03,53.96,54.03,126835.0,43.6423,43.6828,43.6262,43.6828,126835.0
2018-11-06 12:30:00,54.02,54.04,54.01,54.03,57272.0,43.6747,43.6908,43.6666,43.6828,57272.0
2018-11-06 12:35:00,54.03,54.04,54.0,54.02,79937.0,43.6828,43.6908,43.6585,43.6747,79937.0
2018-11-06 12:40:00,54.02,54.05,54.02,54.04,194998.0,43.6747,43.6989,43.6747,43.6908,194998.0
2018-11-06 12:45:00,54.03,54.06,54.02,54.04,119000.0,43.6828,43.707,43.6747,43.6908,119000.0
2018-11-06 12:50:00,54.04,54.09,54.03,54.05,153834.0,43.6908,43.7313,43.6828,43.6989,153834.0
2018-11-06 12:55:00,54.05,54.1,54.05,54.09,53531.0,43.6989,43.7394,43.6989,43.7313,53531.0
2018-11-06 13:00:00,54.1,54.13,54.08,54.09,134490.0,43.7394,43.7636,43.7232,43.7313,134490.0
2018-11-06 13:05:00,54.08,54.12,54.06,54.09,144076.0,43.7232,43.7555,43.707,43.7313,144076.0
2018-11-06 13:10:00,54.09,54.12,54.05,54.07,153677.0,43.7313,43.7555,43.6989,43.7151,153677.0
2018-11-06 13:15:00,54.07,54.07,54.02,54.03,130623.0,43.7151,43.7151,43.6747,43.6828,130623.0
2018-11-06 13:20:00,54.03,54.04,54.02,54.03,94743.0,43.6828,43.6908,43.6747,43.6828,94743.0
2018-11-06 13:25:00,54.04,54.1,54.03,54.1,60119.0,43.6908,43.7394,43.6828,43.7394,60119.0
2018-11-06 13:30:00,54.1,54.12,54.07,54.11,51679.0,43.7394,43.7555,43.7151,43.7474,51679.0
2018-11-06 13:35:00,54.1,54.11,54.05,54.05,69140.0,43.7394,43.7474,43.6989,43.6989,69140.0
2018-11-06 13:40:00,54.06,54.08,54.04,54.07,64839.0,43.707,43.7232,43.6908,43.7151,64839.0
2018-11-06 13:45:00,54.08,54.1,54.07,54.09,34394.0,43.7232,43.7394,43.7151,43.7313,34394.0
2018-11-06 13:50:00,54.09,54.17,54.08,54.17,238233.0,43.7313,43.796,43.7232,43.796,238233.0
2018-11-06 13:55:00,54.16,54.2,54.15,54.18,231444.0,43.7879,43.8202,43.7798,43.804,231444.0
2018-11-06 14:00:00,54.18,54.21,54.12,54.14,347694.0,43.804,43.8283,43.7555,43.7717,347694.0
2018-11-06 14:05:00,54.14,54.18,54.13,54.18,251303.0,43.7717,43.804,43.7636,43.804,251303.0
2018-11-06 14:10:00,54.18,54.2,54.12,54.14,135762.0,43.804,43.8202,43.7555,43.7717,135762.0
2018-11-06 14:15:00,54.14,54.17,54.13,54.16,51188.0,43.7717,43.796,43.7636,43.7879,51188.0
2018-11-06 14:20:00,54.16,54.21,54.16,54.17,166775.0,43.7879,43.8283,43.7879,43.796,166775.0
2018-11-06 14:25:00,54.17,54.18,54.1,54.11,169664.0,43.796,43.804,43.7394,43.7474,169664.0
2018-11-06 14:30:00,54.1,54.11,54.06,54.09,262996.0,43.7394,43.7474,43.707,43.7313,262996.0
2018-11-06 14:35:00,54.09,54.13,54.08,54.09,122328.0,43.7313,43.7636,43.7232,43.7313,122328.0
2018-11-06 14:40:00,54.09,54.1,54.07,54.09,65428.0,43.7313,43.7394,43.7151,43.7313,65428.0
2018-11-06 14:45:00,54.1,54.15,54.09,54.15,54601.0,43.7394,43.7798,43.7313,43.7798,54601.0
2018-11-06 14:50:00,54.15,54.15,54.09,54.11,152383.0,43.7798,43.7798,43.7313,43.7474,152383.0
2018-11-06 14:55:00,54.1,54.13,54.06,54.13,208568.0,43.7394,43.7636,43.707,43.7636,208568.0
2018-11-06 15:00:00,54.14,54.17,54.13,54.17,163225.0,43.7717,43.796,43.7636,43.796,163225.0
2018-11-06 15:05:00,54.16,54.22,54.16,54.21,64147.0,43.7879,43.8364,43.7879,43.8283,64147.0
2018-11-06 15:10:00,54.22,54.23,54.18,54.19,70485.0,43.8364,43.8445,43.804,43.8121,70485.0
2018-11-06 15:15:00,54.19,54.21,54.18,54.19,61015.0,43.8121,43.8283,43.804,43.8121,61015.0
2018-11-06 15:20:00,54.19,54.24,54.19,54.2,211481.0,43.8121,43.8525,43.8121,43.8202,211481.0
2018-11-06 15:25:00,54.2,54.21,54.14,54.14,126645.0,43.8202,43.8283,43.7717,43.7717,126645.0
2018-11-06 15:30:00,54.15,54.18,54.11,54.15,153209.0,43.7798,43.804,43.7474,43.7798,153209.0
2018-11-06 15:35:00,54.16,54.16,54.11,54.12,114513.0,43.7879,43.7879,43.7474,43.7555,114513.0
2018-11-06 15:40:00,54.13,54.14,54.11,54.14,174946.0,43.7636,43.7717,43.7474,43.7717,174946.0
2018-11-06 15:45:00,54.14,54.22,54.12,54.21,200231.0,43.7717,43.8364,43.7555,43.8283,200231.0
2018-11-06 15:50:00,54.21,54.35,54.21,54.33,480398.0,43.8283,43.9415,43.8283,43.9253,480398.0
2018-11-06 15:55:00,54.33,54.38,54.3,54.31,1612989.0,43.9253,43.9657,43.9011,43.9091,1612989.0
2018-11-07 09:30:00,54.66,54.68,54.45,54.62,1021757.0,44.1921,44.2083,44.0223,44.1598,1021757.0
2018-11-07 09:35:00,54.61,54.67,54.51,54.62,1246123.0,44.1517,44.2002,44.0708,44.1598,1246123.0
2018-11-07 09:40:00,54.63,54.73,54.57,54.67,532002.0,44.1679,44.2487,44.1193,44.2002,532002.0
2018-11-07 09:45:00,54.67,54.78,54.66,54.7,429263.0,44.2002,44.2891,44.1921,44.2245,429263.0
2018-11-07 09:50:00,54.7,54.73,54.63,54.69,388522.0,44.2245,44.2487,44.1679,44.2164,388522.0
2018-11-07 09:55:00,54.7,54.74,54.62,54.65,303567.0,44.2245,44.2568,44.1598,44.184,303567.0
2018-11-07 10:00:00,54.64,54.69,54.34,54.35,470809.0,44.1759,44.2164,43.9334,43.9415,470809.0
2018-11-07 10:05:00,54.36,54.38,54.23,54.33,501118.0,43.9496,43.9657,43.8445,43.9253,501118.0
2018-11-07 10:10:00,54.33,54.4,54.29,54.36,219884.0,43.9253,43.9819,43.893,43.9496,219884.0
2018-11-07 10:15:00,54.35,54.36,54.27,54.29,330854.0,43.9415,43.9496,43.8768,43.893,330854.0
2018-11-07 10:20:00,54.29,54.47,54.28,54.46,191679.0,43.893,44.0385,43.8849,44.0304,191679.0
2018-11-07 10:25:00,54.47,54.53,54.46,54.5,488383.0,44.0385,44.087,44.0304,44.0628,488383.0
2018-11-07 10:30:00,54.5,54.54,54.43,54.52,362867.0,44.0628,44.0951,44.0062,44.0789,362867.0
2018-11-07 10:35:00,54.52,54.52,54.4,54.41,182345.0,44.0789,44.0789,43.9819,43.99,182345.0
2018-11-07 10:40:00,54.4,54.57,54.4,54.56,141482.0,43.9819,44.1193,43.9819,44.1113,141482.0
2018-11-07 10:45:00,54.56,54.56,54.47,54.55,197859.0,44.1113,44.1113,44.0385,44.1032,197859.0
2018-11-07 10:50:00,54.55,54.59,54.52,54.57,185268.0,44.1032,44.1355,44.0789,44.1193,185268.0
2018-11-07 10:55:00,54.58,54.61,54.5,54.58,264178.0,44.1274,44.1517,44.0628,44.1274,264178.0
2018-11-07 11:00:00,54.59,54.7,54.58,54.69,221261.0,44.1355,44.2245,44.1274,44.2164,221261.0
2018-11-07 11:05:00,54.7,54.76,54.66,54.66,105669.0,44.2245,44.273,44.1921,44.1921,105669.0
2018-11-07 11:10:00,54.66,54.76,54.64,54.76,303301.0,44.1921,44.273,44.1759,44.273,303301.0
2018-11-07 11:15:00,54.76,54.78,54.73,54.75,255013.0,44.273,44.2891,44.2487,44.2649,255013.0
2018-11-07 11:20:00,54.75,54.79,54.67,54.67,163946.0,44.2649,44.2972,44.2002,44.2002,163946.0
2018-11-07 11:25:00,54.66,54.72,54.63,54.68,201159.0,44.1921,44.2406,44.1679,44.2083,201159.0
2018-11-07 11:30:00,54.68,54.68,54.62,54.63,188977.0,44.2083,44.2083,44.1598,44.1679,188977.0
2018-11-07 11:35:00,54.63,54.72,54.59,54.69,149182.0,44.1679,44.2406,44.1355,44.2164,149182.0
2018-11-07 11:40:00,54.7,54.71,54.66,54.7,56077.0,44.2245,44.2325,44.1921,44.2245,56077.0
2018-11-07 11:45:00,54.7,54.73,54.67,54.7,62879.0,44.2245,44.2487,44.2002,44.2245,62879.0
2018-11-07 11:50:00,54.71,54.77,54.7,54.76,98682.0,44.2325,44.281,44.2245,44.273,98682.0
2018-11-07 11:55:00,54.75,54.78,54.69,54.73,126236.0,44.2649,44.2891,44.2164,44.2487,126236.0
2018-11-07 12:00:00,54.73,54.77,54.72,54.77,65771.0,44.2487,44.281,44.2406,44.281,65771.0
2018-11-07 12:05:00,54.76,54.8,54.75,54.8,94202.0,44.273,44.3053,44.2649,44.3053,94202.0
2018-11-07 12:10:00,54.8,54.82,54.77,54.8,182068.0,44.3053,44.3215,44.281,44.3053,182068.0
2018-11-07 12:15:00,54.81,54.82,54.78,54.81,71936.0,44.3134,44.3215,44.2891,44.3134,71936.0
2018-11-07 12:20:00,54.81,54.84,54.77,54.78,162140.0,44.3134,44.3376,44.281,44.2891,162140.0
2018-11-07 12:25:00,54.78,54.78,54.7,54.71,116235.0,44.2891,44.2891,44.2245,44.2325,116235.0
2018-11-07 12:30:00,54.71,54.71,54.62,54.63,97742.0,44.2325,44.2325,44.1598,44.1679,97742.0
2018-11-07 12:35:00,54.63,54.74,54.63,54.72,152836.0,44.1679,44.2568,44.1679,44.2406,152836.0
2018-11-07 12:40:00,54.72,54.72,54.63,54.66,211586.0,44.2406,44.2406,44.1679,44.1921,211586.0
2018-11-07 12:45:00,54.66,54.71,54.66,54.7,66219.0,44.1921,44.2325,44.1921,44.2245,66219.0
2018-11-07 12:50:00,54.7,54.71,54.67,54.69,21222.0,44.2245,44.2325,44.2002,44.2164,21222.0
2018-11-07 12:55:00,54.69,54.7,54.62,54.7,407097.0,44.2164,44.2245,44.1598,44.2245,407097.0
2018-11-07 13:00:00,54.7,54.72,54.61,54.68,374919.0,44.2245,44.2406,44.1517,44.2083,374919.0
2018-11-07 13:05:00,54.67,54.69,54.62,54.64,121830.0,44.2002,44.2164,44.1598,44.1759,121830.0
2018-11-07 13:10:00,54.65,54.7,54.64,54.68,161405.0,44.184,44.2245,44.1759,44.2083,161405.0
2018-11-07 13:15:00,54.68,54.68,54.62,54.64,76035.0,44.2083,44.2083,44.1598,44.1759,76035.0
2018-11-07 13:20:00,54.65,54.7,54.62,54.65,351876.0,44.184,44.2245,44.1598,44.184,351876.0
2018-11-07 13:25:00,54.65,54.69,54.63,54.69,159892.0,44.184,44.2164,44.1679,44.2164,159892.0
2018-11-07 13:30:00,54.68,54.69,54.65,54.67,221006.0,44.2083,44.2164,44.184,44.2002,221006.0
2018-11-07 13:35:00,54.66,54.69,54.6,54.63,484691.0,44.1921,44.2164,44.1436,44.1679,484691.0
2018-11-07 13:40:00,54.63,54.7,54.6,54.7,145583.0,44.1679,44.2245,44.1436,44.2245,145583.0
2018-11-07 13:45:00,54.69,54.73,54.69,54.71,98717.0,44.2164,44.2487,44.2164,44.2325,98717.0
2018-11-07 13:50:00,54.71,54.73,54.67,54.69,102975.0,44.2325,44.2487,44.2002,44.2164,102975.0
2018-11-07 13:55:00,54.7,54.73,54.7,54.72,78741.0,44.2245,44.2487,44.2245,44.2406,78741.0
2018-11-07 14:00:00,54.72,54.76,54.71,54.75,61877.0,44.2406,44.273,44.2325,44.2649,61877.0
2018-11-07 14:05:00,54.76,54.82,54.72,54.82,143579.0,44.273,44.3215,44.2406,44.3215,143579.0
2018-11-07 14:10:00,54.82,54.86,54.8,54.86,351798.0,44.3215,44.3538,44.3053,44.3538,351798.0
2018-11-07 14:15:00,54.86,54.9,54.85,54.9,170749.0,44.3538,44.3861,44.3457,44.3861,170749.0
2018-11-07 14:20:00,54.89,54.91,54.87,54.89,103283.0,44.3781,44.3942,44.3619,44.3781,103283.0
2018-11-07 14:25:00,54.89,54.9,54.79,54.8,252013.0,44.3781,44.3861,44.2972,44.3053,252013.0
2018-11-07 14:30:00,54.8,54.85,54.78,54.8,161094.0,44.3053,44.3457,44.2891,44.3053,161094.0
2018-11-07 14:35:00,54.81,54.85,54.8,54.82,81169.0,44.3134,44.3457,44.3053,44.3215,81169.0
2018-11-07 14:40:00,54.83,54.83,54.77,54.79,73664.0,44.3296,44.3296,44.281,44.2972,73664.0
2018-11-07 14:45:00,54.8,54.8,54.72,54.78,92190.0,44.3053,44.3053,44.2406,44.2891,92190.0
2018-11-07 14:50:00,54.79,54.82,54.77,54.79,93891.0,44.2972,44.3215,44.281,44.2972,93891.0
2018-11-07 14:55:00,54.79,54.86,54.78,54.85,92585.0,44.2972,44.3538,44.2891,44.3457,92585.0
2018-11-07 15:00:00,54.85,54.86,54.77,54.78,161179.0,44.3457,44.3538,44.281,44.2891,161179.0
2018-11-07 15:05:00,54.78,54.81,54.76,54.77,93475.0,44.2891,44.3134,44.273,44.281,93475.0
2018-11-07 15:10:00,54.77,54.83,54.76,54.82,73492.0,44.281,44.3296,44.273,44.3215,73492.0
2018-11-07 15:15:00,54.82,54.89,54.81,54.88,203938.0,44.3215,44.3781,44.3134,44.37,203938.0
2018-11-07 15:20:00,54.88,54.89,54.85,54.85,158274.0,44.37,44.3781,44.3457,44.3457,158274.0
2018-11-07 15:25:00,54.86,54.92,54.84,54.91,440909.0,44.3538,44.4023,44.3376,44.3942,440909.0
2018-11-07 15:30:00,54.91,54.95,54.89,54.94,285208.0,44.3942,44.4266,44.3781,44.4185,285208.0
2018-11-07 15:35:00,54.94,54.95,54.89,54.89,122417.0,44.4185,44.4266,44.3781,44.3781,122417.0
2018-11-07 15:40:00,54.9,54.93,54.89,54.91,170204.0,44.3861,44.4104,44.3781,44.3942,170204.0
2018-11-07 15:45:00,54.91,54.94,54.86,54.88,494521.0,44.3942,44.4185,44.3538,44.37,494521.0
2018-11-07 15:50:00,54.88,54.94,54.87,54.93,749895.0,44.37,44.4185,44.3619,44.4104,749895.0
2018-11-07 15:55:00,54.94,54.96,54.89,54.9,1479719.0,44.4185,44.4347,44.3781,44.3861,1479719.0
2018-11-08 09:30:00,54.93,55.1,54.8,55.08,1224755.0,44.4104,44.5478,44.3053,44.5317,1224755.0
2018-11-08 09:35:00,55.07,55.11,54.93,54.98,449151.0,44.5236,44.5559,44.4104,44.4508,449151.0
2018-11-08 09:40:00,54.98,55.01,54.9,54.93,342648.0,44.4508,44.4751,44.3861,44.4104,342648.0
2018-11-08 09:45:00,54.92,54.92,54.74,54.82,627075.0,44.4023,44.4023,44.2568,44.3215,627075.0
2018-11-08 09:50:00,54.83,54.87,54.77,54.82,251060.0,44.3296,44.3619,44.281,44.3215,251060.0
2018-11-08 09:55:00,54.82,54.84,54.75,54.81,275935.0,44.3215,44.3376,44.2649,44.3134,275935.0
2018-11-08 10:00:00,54.8,54.81,54.68,54.68,358152.0,44.3053,44.3134,44.2083,44.2083,358152.0
2018-11-08 10:05:00,54.68,54.71,54.62,54.69,332680.0,44.2083,44.2325,44.1598,44.2164,332680.0
2018-11-08 10:10:00,54.69,54.69,54.62,54.66,254254.0,44.2164,44.2164,44.1598,44.1921,254254.0
2018-11-08 10:15:00,54.66,54.72,54.65,54.67,113480.0,44.1921,44.2406,44.184,44.2002,113480.0
2018-11-08 10:20:00,54.67,54.69,54.55,54.56,109219.0,44.2002,44.2164,44.1032,44.1113,109219.0
2018-11-08 10:25:00,54.55,54.58,54.48,54.5,132426.0,44.1032,44.1274,44.0466,44.0628,132426.0
2018-11-08 10:30:00,54.5,54.53,54.41,54.45,153180.0,44.0628,44.087,43.99,44.0223,153180.0
2018-11-08 10:35:00,54.45,54.49,54.4,54.41,196782.0,44.0223,44.0547,43.9819,43.99,196782.0
2018-11-08 10:40:00,54.41,54.6,54.38,54.58,668322.0,43.99,44.1436,43.9657,44.1274,668322.0
2018-11-08 10:45:00,54.59,54.61,54.54,54.59,160700.0,44.1355,44.1517,44.0951,44.1355,160700.0
2018-11-08 10:50:00,54.59,54.63,54.53,54.61,414812.0,44.1355,44.1679,44.087,44.1517,414812.0
2018-11-08 10:55:00,54.62,54.69,54.6,54.66,134349.0,44.1598,44.2164,44.1436,44.1921,134349.0
2018-11-08 11:00:00,54.66,54.66,54.56,54.58,124579.0,44.1921,44.1921,44.1113,44.1274,124579.0
2018-11-08 11:05:00,54.58,54.6,54.53,54.55,121265.0,44.1274,44.1436,44.087,44.1032,121265.0
2018-11-08 11:10:00,54.54,54.6,54.52,54.53,391987.0,44.0951,44.1436,44.0789,44.087,391987.0
2018-11-08 11:15:00,54.53,54.53,54.47,54.5,203922.0,44.087,44.087,44.0385,44.0628,203922.0
2018-11-08 11:20:00,54.51,54.53,54.45,54.46,360048.0,44.0708,44.087,44.0223,44.0304,360048.0
2018-11-08 11:25:00,54.46,54.46,54.34,54.37,255657.0,44.0304,44.0304,43.9334,43.9576,255657.0
2018-11-08 11:30:00,54.36,54.43,54.36,54.37,210100.0,43.9496,44.0062,43.9496,43.9576,210100.0
2018-11-08 11:35:00,54.37,54.41,54.33,54.36,434870.0,43.9576,43.99,43.9253,43.9496,434870.0
2018-11-08 11:40:00,54.36,54.4,54.33,54.38,312649.0,43.9496,43.9819,43.9253,43.9657,312649.0
2018-11-08 11:45:00,54.38,54.42,54.36,54.41,108932.0,43.9657,43.9981,43.9496,43.99,108932.0
2018-11-08 11:50:00,54.42,54.46,54.41,54.43,94535.0,43.9981,44.0304,43.99,44.0062,94535.0
2018-11-08 11:55:00,54.44,54.47,54.42,54.44,81790.0,44.0142,44.0385,43.9981,44.0142,81790.0
2018-11-08 12:00:00,54.44,54.53,54.44,54.53,181775.0,44.0142,44.087,44.0142,44.087,181775.0
2018-11-08 12:05:00,54.54,54.54,54.5,54.53,37309.0,44.0951,44.0951,44.0628,44.087,37309.0
2018-11-08 12:10:00,54.52,54.53,54.45,54.5,117963.0,44.0789,44.087,44.0223,44.0628,117963.0
2018-11-08 12:15:00,54.51,54.51,54.45,54.47,78603.0,44.0708,44.0708,44.0223,44.0385,78603.0
2018-11-08 12:20:00,54.47,54.47,54.42,54.42,30755.0,44.0385,44.0385,43.9981,43.9981,30755.0
2018-11-08 12:25:00,54.42,54.48,54.41,54.48,24958.0,43.9981,44.0466,43.99,44.0466,24958.0
2018-11-08 12:30:00,54.48,54.56,54.47,54.54,87949.0,44.0466,44.1113,44.0385,44.0951,87949.0
2018-11-08 12:35:00,54.54,54.56,54.52,54.53,92859.0,44.0951,44.1113,44.0789,44.087,92859.0
2018-11-08 12:40:00,54.53,54.55,54.51,54.54,79982.0,44.087,44.1032,44.0708,44.0951,79982.0
2018-11-08 12:45:00,54.54,54.61,54.52,54.58,133687.0,44.0951,44.1517,44.0789,44.1274,133687.0
2018-11-08 12:50:00,54.58,54.58,54.52,54.52,38594.0,44.1274,44.1274,44.0789,44.0789,38594.0
2018-11-08 12:55:00,54.53,54.58,54.52,54.55,378988.0,44.087,44.1274,44.0789,44.1032,378988.0
2018-11-08 13:00:00,54.55,54.58,54.53,54.56,245552.0,44.1032,44.1274,44.087,44.1113,245552.0
2018-11-08 13:05:00,54.56,54.57,54.53,54.55,128609.0,44.1113,44.1193,44.087,44.1032,128609.0
2018-11-08 13:10:00,54.55,54.58,54.55,54.57,28120.0,44.1032,44.1274,44.1032,44.1193,28120.0
2018-11-08 13:15:00,54.57,54.58,54.54,54.55,103383.0,44.1193,44.1274,44.0951,44.1032,103383.0
2018-11-08 13:20:00,54.56,54.56,54.51,54.55,107979.0,44.1113,44.1113,44.0708,44.1032,107979.0
2018-11-08 13:25:00,54.55,54.61,54.54,54.57,166719.0,44.1032,44.1517,44.0951,44.1193,166719.0
2018-11-08 13:30:00,54.57,54.63,54.57,54.6,210210.0,44.1193,44.1679,44.1193,44.1436,210210.0
2018-11-08 13:35:00,54.6,54.63,54.58,54.61,76913.0,44.1436,44.1679,44.1274,44.1517,76913.0
2018-11-08 13:40:00,54.61,54.63,54.59,54.62,73890.0,44.1517,44.1679,44.1355,44.1598,73890.0
2018-11-08 13:45:00,54.62,54.64,54.61,54.63,105503.0,44.1598,44.1759,44.1517,44.1679,105503.0
2018-11-08 13:50:00,54.63,54.68,54.63,54.64,174132.0,44.1679,44.2083,44.1679,44.1759,174132.0
2018-11-08 13:55:00,54.64,54.68,54.63,54.65,42567.0,44.1759,44.2083,44.1679,44.184,42567.0
2018-11-08 14:00:00,54.64,54.74,54.63,54.74,361602.0,44.1759,44.2568,44.1679,44.2568,361602.0
2018-11-08 14:05:00,54.74,54.79,54.7,54.71,187354.0,44.2568,44.2972,44.2245,44.2325,187354.0
2018-11-08 14:10:00,54.72,54.74,54.68,54.69,173731.0,44.2406,44.2568,44.2083,44.2164,173731.0
2018-11-08 14:15:00,54.69,54.72,54.63,54.63,173257.0,44.2164,44.2406,44.1679,44.1679,173257.0
2018-11-08 14:20:00,54.63,54.67,54.61,54.65,120029.0,44.1679,44.2002,44.1517,44.184,120029.0
2018-11-08 14:25:00,54.64,54.66,54.58,54.6,101707.0,44.1759,44.1921,44.1274,44.1436,101707.0
2018-11-08 14:30:00,54.59,54.64,54.56,54.64,88795.0,44.1355,44.1759,44.1113,44.1759,88795.0
2018-11-08 14:35:00,54.63,54.65,54.57,54.6,157375.0,44.1679,44.184,44.1193,44.1436,157375.0
2018-11-08 14:40:00,54.59,54.63,54.5,54.63,283541.0,44.1355,44.1679,44.0628,44.1679,283541.0
2018-11-08 14:45:00,54.63,54.7,54.61,54.69,345563.0,44.1679,44.2245,44.1517,44.2164,345563.0
2018-11-08 14:50:00,54.69,54.71,54.66,54.69,159302.0,44.2164,44.2325,44.1921,44.2164,159302.0
2018-11-08 14:55:00,54.69,54.71,54.67,54.67,64561.0,44.2164,44.2325,44.2002,44.2002,64561.0
2018-11-08 15:00:00,54.66,54.73,54.61,54.65,491180.0,44.1921,44.2487,44.1517,44.184,491180.0
2018-11-08 15:05:00,54.66,54.68,54.61,54.65,111130.0,44.1921,44.2083,44.1517,44.184,111130.0
2018-11-08 15:10:00,54.65,54.75,54.63,54.72,298035.0,44.184,44.2649,44.1679,44.2406,298035.0
2018-11-08 15:15:00,54.73,54.74,54.68,54.71,176184.0,44.2487,44.2568,44.2083,44.2325,176184.0
2018-11-08 15:20:00,54.72,54.77,54.72,54.75,315398.0,44.2406,44.281,44.2406,44.2649,315398.0
2018-11-08 15:25:00,54.74,54.78,54.71,54.72,157736.0,44.2568,44.2891,44.2325,44.2406,157736.0
2018-11-08 15:30:00,54.71,54.72,54.67,54.69,148963.0,44.2325,44.2406,44.2002,44.2164,148963.0
2018-11-08 15:35:00,54.68,54.7,54.63,54.65,259298.0,44.2083,44.2245,44.1679,44.184,259298.0
2018-11-08 15:40:00,54.66,54.69,54.63,54.69,175550.0,44.1921,44.2164,44.1679,44.2164,175550.0
2018-11-08 15:45:00,54.68,54.73,54.67,54.73,302531.0,44.2083,44.2487,44.2002,44.2487,302531.0
2018-11-08 15:50:00,54.73,54.77,54.71,54.71,627963.0,44.2487,44.281,44.2325,44.2325,627963.0
2018-11-08 15:55:00,54.71,54.81,54.66,54.8,1678873.0,44.2325,44.3134,44.1921,44.3053,1678873.0
2018-11-09 09:30:00,54.6,54.74,54.51,54.53,571393.0,44.1436,44.2568,44.0708,44.087,571393.0
2018-11-09 09:35:00,54.54,54.68,54.49,54.67,638587.0,44.0951,44.2083,44.0547,44.2002,638587.0
2018-11-09 09:40:00,54.67,54.85,54.66,54.83,565871.0,44.2002,44.3457,44.1921,44.3296,565871.0
2018-11-09 09:45:00,54.83,54.9,54.75,54.79,408167.0,44.3296,44.3861,44.2649,44.2972,408167.0
2018-11-09 09:50:00,54.78,54.82,54.68,54.74,444628.0,44.2891,44.3215,44.2083,44.2568,444628.0
2018-11-09 09:55:00,54.74,54.84,54.73,54.78,470798.0,44.2568,44.3376,44.2487,44.2891,470798.0
2018-11-09 10:00:00,54.77,54.8,54.72,54.75,223321.0,44.281,44.3053,44.2406,44.2649,223321.0
2018-11-09 10:05:00,54.76,54.84,54.71,54.84,276067.0,44.273,44.3376,44.2325,44.3376,276067.0
2018-11-09 10:10:00,54.84,54.86,54.74,54.75,371236.0,44.3376,44.3538,44.2568,44.2649,371236.0
2018-11-09 10:15:00,54.75,54.79,54.68,54.74,340329.0,44.2649,44.2972,44.2083,44.2568,340329.0
2018-11-09 10:20:00,54.73,54.88,54.73,54.88,355393.0,44.2487,44.37,44.2487,44.37,355393.0
2018-11-09 10:25:00,54.88,55.0,54.87,54.98,591662.0,44.37,44.467,44.3619,44.4508,591662.0
2018-11-09 10:30:00,54.98,55.03,54.95,54.96,118481.0,44.4508,44.4913,44.4266,44.4347,118481.0
2018-11-09 10:35:00,54.95,55.01,54.89,54.91,96204.0,44.4266,44.4751,44.3781,44.3942,96204.0
2018-11-09 10:40:00,54.91,54.92,54.86,54.89,146023.0,44.3942,44.4023,44.3538,44.3781,146023.0
2018-11-09 10:45:00,54.9,54.96,54.87,54.89,159344.0,44.3861,44.4347,44.3619,44.3781,159344.0
2018-11-09 10:50:00,54.89,54.93,54.84,54.89,318391.0,44.3781,44.4104,44.3376,44.3781,318391.0
2018-11-09 10:55:00,54.89,54.94,54.86,54.91,323292.0,44.3781,44.4185,44.3538,44.3942,323292.0
2018-11-09 11:00:00,54.91,55.04,54.9,55.04,233319.0,44.3942,44.4993,44.3861,44.4993,233319.0
2018-11-09 11:05:00,55.03,55.07,55.02,55.05,172231.0,44.4913,44.5236,44.4832,44.5074,172231.0
2018-11-09 11:10:00,55.05,55.1,55.03,55.09,389279.0,44.5074,44.5478,44.4913,44.5398,389279.0
2018-11-09 11:15:00,55.09,55.11,55.06,55.09,131540.0,44.5398,44.5559,44.5155,44.5398,131540.0
2018-11-09 11:20:00,55.09,55.11,55.02,55.03,128106.0,44.5398,44.5559,44.4832,44.4913,128106.0
2018-11-09 11:25:00,55.03,55.03,54.97,55.0,149938.0,44.4913,44.4913,44.4427,44.467,149938.0
2018-11-09 11:30:00,55.0,55.01,54.96,54.99,135888.0,44.467,44.4751,44.4347,44.4589,135888.0
2018-11-09 11:35:00,54.99,55.06,54.97,55.05,269373.0,44.4589,44.5155,44.4427,44.5074,269373.0
2018-11-09 11:40:00,55.05,55.1,55.02,55.1,249383.0,44.5074,44.5478,44.4832,44.5478,249383.0
2018-11-09 11:45:00,55.1,55.1,54.95,54.95,357246.0,44.5478,44.5478,44.4266,44.4266,357246.0
2018-11-09 11:50:00,54.95,54.95,54.88,54.93,251691.0,44.4266,44.4266,44.37,44.4104,251691.0
2018-11-09 11:55:00,54.93,54.93,54.85,54.93,108576.0,44.4104,44.4104,44.3457,44.4104,108576.0
2018-11-09 12:00:00,54.93,54.98,54.91,54.93,164433.0,44.4104,44.4508,44.3942,44.4104,164433.0
2018-11-09 12:05:00,54.92,54.92,54.87,54.88,68313.0,44.4023,44.4023,44.3619,44.37,68313.0
2018-11-09 12:10:00,54.88,54.9,54.81,54.85,98783.0,44.37,44.3861,44.3134,44.3457,98783.0
2018-11-09 12:15:00,54.84,54.84,54.78,54.79,60091.0,44.3376,44.3376,44.2891,44.2972,60091.0
2018-11-09 12:20:00,54.78,54.81,54.75,54.79,77311.0,44.2891,44.3134,44.2649,44.2972,77311.0
2018-11-09 12:25:00,54.8,54.8,54.73,54.75,63462.0,44.3053,44.3053,44.2487,44.2649,63462.0
2018-11-09 12:30:00,54.75,54.84,54.75,54.84,221194.0,44.2649,44.3376,44.2649,44.3376,221194.0
2018-11-09 12:35:00,54.84,54.87,54.82,54.86,200764.0,44.3376,44.3619,44.3215,44.3538,200764.0
2018-11-09 12:40:00,54.87,54.92,54.86,54.87,107388.0,44.3619,44.4023,44.3538,44.3619,107388.0
2018-11-09 12:45:00,54.87,54.87,54.81,54.82,80021.0,44.3619,44.3619,44.3134,44.3215,80021.0
2018-11-09 12:50:00,54.82,54.82,54.74,54.75,116496.0,44.3215,44.3215,44.2568,44.2649,116496.0
2018-11-09 12:55:00,54.75,54.76,54.71,54.76,130353.0,44.2649,44.273,44.2325,44.273,130353.0
2018-11-09 13:00:00,54.75,54.75,54.68,54.7,81813.0,44.2649,44.2649,44.2083,44.2245,81813.0
2018-11-09 13:05:00,54.7,54.7,54.67,54.67,90051.0,44.2245,44.2245,44.2002,44.2002,90051.0
2018-11-09 13:10:00,54.68,54.72,54.67,54.72,120916.0,44.2083,44.2406,44.2002,44.2406,120916.0
2018-11-09 13:15:00,54.72,54.72,54.65,54.66,62126.0,44.2406,44.2406,44.184,44.1921,62126.0
2018-11-09 13:20:00,54.66,54.68,54.64,54.66,81485.0,44.1921,44.2083,44.1759,44.1921,81485.0
2018-11-09 13:25:00,54.66,54.79,54.65,54.78,319123.0,44.1921,44.2972,44.184,44.2891,319123.0
2018-11-09 13:30:00,54.77,54.78,54.72,54.74,207234.0,44.281,44.2891,44.2406,44.2568,207234.0
2018-11-09 13:35:00,54.74,54.78,54.72,54.76,81760.0,44.2568,44.2891,44.2406,44.273,81760.0
2018-11-09 13:40:00,54.77,54.79,54.74,54.74,121684.0,44.281,44.2972,44.2568,44.2568,121684.0
2018-11-09 13:45:00,54.74,54.76,54.68,54.7,120961.0,44.2568,44.273,44.2083,44.2245,120961.0
2018-11-09 13:50:00,54.71,54.75,54.7,54.73,52520.0,44.2325,44.2649,44.2245,44.2487,52520.0
2018-11-09 13:55:00,54.73,54.75,54.7,54.7,356921.0,44.2487,44.2649,44.2245,44.2245,356921.0
2018-11-09 14:00:00,54.7,54.73,54.69,54.71,107977.0,44.2245,44.2487,44.2164,44.2325,107977.0
2018-11-09 14:05:00,54.71,54.75,54.68,54.69,122543.0,44.2325,44.2649,44.2083,44.2164,122543.0
2018-11-09 14:10:00,54.68,54.7,54.66,54.67,213134.0,44.2083,44.2245,44.1921,44.2002,213134.0
2018-11-09 14:15:00,54.68,54.7,54.65,54.68,126512.0,44.2083,44.2245,44.184,44.2083,126512.0
2018-11-09 14:20:00,54.67,54.71,54.66,54.67,78336.0,44.2002,44.2325,44.1921,44.2002,78336.0
2018-11-09 14:25:00,54.66,54.66,54.58,54.59,172954.0,44.1921,44.1921,44.1274,44.1355,172954.0
2018-11-09 14:30:00,54.59,54.64,54.59,54.62,91560.0,44.1355,44.1759,44.1355,44.1598,91560.0
2018-11-09 14:35:00,54.63,54.72,54.62,54.71,373656.0,44.1679,44.2406,44.1598,44.2325,373656.0
2018-11-09 14:40:00,54.71,54.74,54.69,54.71,253978.0,44.2325,44.2568,44.2164,44.2325,253978.0
2018-11-09 14:45:00,54.69,54.74,54.67,54.68,166732.0,44.2164,44.2568,44.2002,44.2083,166732.0
2018-11-09 14:50:00,54.68,54.78,54.67,54.75,147259.0,44.2083,44.2891,44.2002,44.2649,147259.0
2018-11-09 14:55:00,54.76,54.81,54.71,54.71,125709.0,44.273,44.3134,44.2325,44.2325,125709.0
2018-11-09 15:00:00,54.71,54.73,54.65,54.72,276746.0,44.2325,44.2487,44.184,44.2406,276746.0
2018-11-09 15:05:00,54.72,54.77,54.71,54.75,280171.0,44.2406,44.281,44.2325,44.2649,280171.0
2018-11-09 15:10:00,54.76,54.79,54.72,54.78,221048.0,44.273,44.2972,44.2406,44.2891,221048.0
2018-11-09 15:15:00,54.78,54.82,54.72,54.78,186121.0,44.2891,44.3215,44.2406,44.2891,186121.0
2018-11-09 15:20:00,54.77,54.88,54.76,54.85,467984.0,44.281,44.37,44.273,44.3457,467984.0
2018-11-09 15:25:00,54.85,54.86,54.81,54.85,200431.0,44.3457,44.3538,44.3134,44.3457,200431.0
2018-11-09 15:30:00,54.85,54.86,54.82,54.85,241261.0,44.3457,44.3538,44.3215,44.3457,241261.0
2018-11-09 15:35:00,54.85,54.91,54.83,54.89,308687.0,44.3457,44.3942,44.3296,44.3781,308687.0
2018-11-09 15:40:00,54.9,54.98,54.89,54.96,563246.0,44.3861,44.4508,44.3781,44.4347,563246.0
2018-11-09 15:45:00,54.96,54.99,54.82,54.83,430857.0,44.4347,44.4589,44.3215,44.3296,430857.0
2018-11-09 15:50:00,54.84,54.88,54.83,54.87,691055.0,44.3376,44.37,44.3296,44.3619,691055.0
2018-11-09 15:55:00,54.87,54.93,54.83,54.86,1233495.0,44.3619,44.4104,44.3296,44.3538,1233495.0
2018-11-12 09:30:00,54.47,54.47,54.07,54.33,1375595.0,44.0385,44.0385,43.7151,43.9253,1375595.0
2018-11-12 09:35:00,54.32,54.54,54.09,54.52,1988889.0,43.9172,44.0951,43.7313,44.0789,1988889.0
2018-11-12 09:40:00,54.52,54.73,54.42,54.73,1053338.0,44.0789,44.2487,43.9981,44.2487,1053338.0
2018-11-12 09:45:00,54.73,54.83,54.52,54.68,456056.0,44.2487,44.3296,44.0789,44.2083,456056.0
2018-11-12 09:50:00,54.68,54.81,54.68,54.8,297506.0,44.2083,44.3134,44.2083,44.3053,297506.0
2018-11-12 09:55:00,54.8,54.92,54.75,54.92,305207.0,44.3053,44.4023,44.2649,44.4023,305207.0
2018-11-12 10:00:00,54.91,55.04,54.85,54.85,389680.0,44.3942,44.4993,44.3457,44.3457,389680.0
2018-11-12 10:05:00,54.86,54.9,54.79,54.87,130407.0,44.3538,44.3861,44.2972,44.3619,130407.0
2018-11-12 10:10:00,54.87,54.89,54.77,54.84,404625.0,44.3619,44.3781,44.281,44.3376,404625.0
2018-11-12 10:15:00,54.84,55.02,54.81,55.01,378481.0,44.3376,44.4832,44.3134,44.4751,378481.0
2018-11-12 10:20:00,55.01,55.18,54.99,55.11,448901.0,44.4751,44.6125,44.4589,44.5559,448901.0
2018-11-12 10:25:00,55.11,55.2,55.08,55.2,169491.0,44.5559,44.6287,44.5317,44.6287,169491.0
2018-11-12 10:30:00,55.19,55.33,55.14,55.26,275129.0,44.6206,44.7338,44.5802,44.6772,275129.0
2018-11-12 10:35:00,55.26,55.31,55.02,55.05,584135.0,44.6772,44.7176,44.4832,44.5074,584135.0
2018-11-12 10:40:00,55.04,55.23,55.01,55.21,266560.0,44.4993,44.653,44.4751,44.6368,266560.0
2018-11-12 10:45:00,55.21,55.25,55.16,55.23,312605.0,44.6368,44.6691,44.5964,44.653,312605.0
2018-11-12 10:50:00,55.24,55.25,55.16,55.23,246581.0,44.661,44.6691,44.5964,44.653,246581.0
2018-11-12 10:55:00,55.23,55.36,55.15,55.3,303927.0,44.653,44.7581,44.5883,44.7095,303927.0
2018-11-12 11:00:00,55.31,55.41,55.3,55.4,307739.0,44.7176,44.7985,44.7095,44.7904,307739.0
2018-11-12 11:05:00,55.39,55.4,55.22,55.29,311937.0,44.7823,44.7904,44.6449,44.7015,311937.0
2018-11-12 11:10:00,55.3,55.35,55.25,55.31,266311.0,44.7095,44.75,44.6691,44.7176,266311.0
2018-11-12 11:15:00,55.3,55.32,55.17,55.25,251586.0,44.7095,44.7257,44.6044,44.6691,251586.0
2018-11-12 11:20:00,55.25,55.25,55.12,55.13,527626.0,44.6691,44.6691,44.564,44.5721,527626.0
2018-11-12 11:25:00,55.13,55.17,55.1,55.17,304544.0,44.5721,44.6044,44.5478,44.6044,304544.0
2018-11-12 11:30:00,55.16,55.22,55.14,55.22,650711.0,44.5964,44.6449,44.5802,44.6449,650711.0
2018-11-12 11:35:00,55.22,55.22,55.09,55.16,503800.0,44.6449,44.6449,44.5398,44.5964,503800.0
2018-11-12 11:40:00,55.16,55.22,55.13,55.21,230397.0,44.5964,44.6449,44.5721,44.6368,230397.0
2018-11-12 11:45:00,55.21,55.29,55.17,55.23,198356.0,44.6368,44.7015,44.6044,44.653,198356.0
2018-11-12 11:50:00,55.24,55.28,55.21,55.27,115742.0,44.661,44.6934,44.6368,44.6853,115742.0
2018-11-12 11:55:00,55.27,55.27,55.11,55.11,224896.0,44.6853,44.6853,44.5559,44.5559,224896.0
2018-11-12 12:00:00,55.12,55.12,55.02,55.03,131452.0,44.564,44.564,44.4832,44.4913,131452.0
2018-11-12 12:05:00,55.03,55.1,55.02,55.06,91877.0,44.4913,44.5478,44.4832,44.5155,91877.0
2018-11-12 12:10:00,55.05,55.14,55.05,55.12,429066.0,44.5074,44.5802,44.5074,44.564,429066.0
2018-11-12 12:15:00,55.11,55.16,55.1,55.14,169321.0,44.5559,44.5964,44.5478,44.5802,169321.0
2018-11-12 12:20:00,55.14,55.14,55.09,55.09,81079.0,44.5802,44.5802,44.5398,44.5398,81079.0
2018-11-12 12:25:00,55.09,55.13,55.08,55.11,101089.0,44.5398,44.5721,44.5317,44.5559,101089.0
2018-11-12 12:30:00,55.11,55.12,55.06,55.07,116268.0,44.5559,44.564,44.5155,44.5236,116268.0
2018-11-12 12:35:00,55.06,55.22,55.06,55.21,378367.0,44.5155,44.6449,44.5155,44.6368,378367.0
2018-11-12 12:40:00,55.2,55.27,55.19,55.22,148171.0,44.6287,44.6853,44.6206,44.6449,148171.0
2018-11-12 12:45:00,55.22,55.26,55.16,55.17,222355.0,44.6449,44.6772,44.5964,44.6044,222355.0
2018-11-12 12:50:00,55.18,55.23,55.14,55.2,102334.0,44.6125,44.653,44.5802,44.6287,102334.0
2018-11-12 12:55:00,55.2,55.21,55.12,55.12,212035.0,44.6287,44.6368,44.564,44.564,212035.0
2018-11-12 13:00:00,55.13,55.19,55.11,55.19,148235.0,44.5721,44.6206,44.5559,44.6206,148235.0
2018-11-12 13:05:00,55.18,55.23,55.15,55.19,68608.0,44.6125,44.653,44.5883,44.6206,68608.0
2018-11-12 13:10:00,55.19,55.25,55.18,55.2,85936.0,44.6206,44.6691,44.6125,44.6287,85936.0
2018-11-12 13:15:00,55.2,55.23,55.16,55.18,99025.0,44.6287,44.653,44.5964,44.6125,99025.0
2018-11-12 13:20:00,55.18,55.19,55.09,55.09,92211.0,44.6125,44.6206,44.5398,44.5398,92211.0
2018-11-12 13:25:00,55.08,55.2,55.08,55.18,201661.0,44.5317,44.6287,44.5317,44.6125,201661.0
2018-11-12 13:30:00,55.18,55.23,55.13,55.22,523854.0,44.6125,44.653,44.5721,44.6449,523854.0
2018-11-12 13:35:00,55.23,55.23,55.15,55.17,177903.0,44.653,44.653,44.5883,44.6044,177903.0
2018-11-12 13:40:00,55.17,55.2,55.09,55.1,59701.0,44.6044,44.6287,44.5398,44.5478,59701.0
2018-11-12 13:45:00,55.1,55.17,55.07,55.16,90341.0,44.5478,44.6044,44.5236,44.5964,90341.0
2018-11-12 13:50:00,55.17,55.22,55.14,55.21,136563.0,44.6044,44.6449,44.5802,44.6368,136563.0
2018-11-12 13:55:00,55.2,55.21,55.17,55.18,90321.0,44.6287,44.6368,44.6044,44.6125,90321.0
2018-11-12 14:00:00,55.18,55.21,55.16,55.21,94383.0,44.6125,44.6368,44.5964,44.6368,94383.0
2018-11-12 14:05:00,55.2,55.2,55.16,55.17,53374.0,44.6287,44.6287,44.5964,44.6044,53374.0
2018-11-12 14:10:00,55.17,55.23,55.17,55.23,110583.0,44.6044,44.653,44.6044,44.653,110583.0
2018-11-12 14:15:00,55.23,55.27,55.19,55.22,208171.0,44.653,44.6853,44.6206,44.6449,208171.0
2018-11-12 14:20:00,55.22,55.23,55.17,55.2,88909.0,44.6449,44.653,44.6044,44.6287,88909.0
2018-11-12 14:25:00,55.2,55.24,55.15,55.23,251056.0,44.6287,44.661,44.5883,44.653,251056.0
2018-11-12 14:30:00,55.23,55.24,55.18,55.18,143866.0,44.653,44.661,44.6125,44.6125,143866.0
2018-11-12 14:35:00,55.19,55.22,55.16,55.18,260086.0,44.6206,44.6449,44.5964,44.6125,260086.0
2018-11-12 14:40:00,55.19,55.23,55.15,55.22,234845.0,44.6206,44.653,44.5883,44.6449,234845.0
2018-11-12 14:45:00,55.22,55.33,55.21,55.33,532749.0,44.6449,44.7338,44.6368,44.7338,532749.0
2018-11-12 14:50:00,55.32,55.36,55.3,55.34,314049.0,44.7257,44.7581,44.7095,44.7419,314049.0
2018-11-12 14:55:00,55.34,55.35,55.27,55.28,362774.0,44.7419,44.75,44.6853,44.6934,362774.0
2018-11-12 15:00:00,55.28,55.32,55.25,55.28,289174.0,44.6934,44.7257,44.6691,44.6934,289174.0
2018-11-12 15:05:00,55.28,55.31,55.23,55.28,372730.0,44.6934,44.7176,44.653,44.6934,372730.0
2018-11-12 15:10:00,55.27,55.28,55.19,55.24,236029.0,44.6853,44.6934,44.6206,44.661,236029.0
2018-11-12 15:15:00,55.24,55.25,55.16,55.21,297524.0,44.661,44.6691,44.5964,44.6368,297524.0
2018-11-12 15:20:00,55.21,55.26,55.2,55.24,237917.0,44.6368,44.6772,44.6287,44.661,237917.0
2018-11-12 15:25:00,55.25,55.27,55.19,55.22,372872.0,44.6691,44.6853,44.6206,44.6449,372872.0
2018-11-12 15:30:00,55.21,55.22,55.04,55.06,336800.0,44.6368,44.6449,44.4993,44.5155,336800.0
2018-11-12 15:35:00,55.06,55.08,54.95,54.95,391807.0,44.5155,44.5317,44.4266,44.4266,391807.0
2018-11-12 15:40:00,54.95,55.02,54.9,54.97,423173.0,44.4266,44.4832,44.3861,44.4427,423173.0
2018-11-12 15:45:00,54.96,54.98,54.9,54.91,357362.0,44.4347,44.4508,44.3861,44.3942,357362.0
2018-11-12 15:50:00,54.91,54.91,54.75,54.76,1094472.0,44.3942,44.3942,44.2649,44.273,1094472.0
2018-11-12 15:55:00,54.75,54.85,54.73,54.84,1688343.0,44.2649,44.3457,44.2487,44.3376,1688343.0
2018-11-13 09:30:00,54.83,54.95,54.72,54.91,445531.0,44.3296,44.4266,44.2406,44.3942,445531.0
2018-11-13 09:35:00,54.9,54.91,54.5,54.53,551478.0,44.3861,44.3942,44.0628,44.087,551478.0
2018-11-13 09:40:00,54.52,54.7,54.41,54.62,531385.0,44.0789,44.2245,43.99,44.1598,531385.0
2018-11-13 09:45:00,54.62,54.73,54.59,54.7,554258.0,44.1598,44.2487,44.1355,44.2245,554258.0
2018-11-13 09:50:00,54.71,54.78,54.66,54.72,239014.0,44.2325,44.2891,44.1921,44.2406,239014.0
2018-11-13 09:55:00,54.73,54.94,54.7,54.94,213139.0,44.2487,44.4185,44.2245,44.4185,213139.0
2018-11-13 10:00:00,54.93,54.97,54.86,54.87,417960.0,44.4104,44.4427,44.3538,44.3619,417960.0
2018-11-13 10:05:00,54.87,54.92,54.78,54.79,339814.0,44.3619,44.4023,44.2891,44.2972,339814.0
2018-11-13 10:10:00,54.78,54.9,54.77,54.82,200602.0,44.2891,44.3861,44.281,44.3215,200602.0
2018-11-13 10:15:00,54.83,54.86,54.76,54.77,160088.0,44.3296,44.3538,44.273,44.281,160088.0
2018-11-13 10:20:00,54.76,54.79,54.69,54.76,224056.0,44.273,44.2972,44.2164,44.273,224056.0
2018-11-13 10:25:00,54.76,54.79,54.64,54.65,286143.0,44.273,44.2972,44.1759,44.184,286143.0
2018-11-13 10:30:00,54.66,54.7,54.62,54.64,198753.0,44.1921,44.2245,44.1598,44.1759,198753.0
2018-11-13 10:35:00,54.63,54.67,54.59,54.62,180896.0,44.1679,44.2002,44.1355,44.1598,180896.0
2018-11-13 10:40:00,54.61,54.69,54.61,54.68,248139.0,44.1517,44.2164,44.1517,44.2083,248139.0
2018-11-13 10:45:00,54.68,54.79,54.64,54.72,265342.0,44.2083,44.2972,44.1759,44.2406,265342.0
2018-11-13 10:50:00,54.71,54.71,54.56,54.59,128985.0,44.2325,44.2325,44.1113,44.1355,128985.0
2018-11-13 10:55:00,54.59,54.66,54.58,54.61,170235.0,44.1355,44.1921,44.1274,44.1517,170235.0
2018-11-13 11:00:00,54.61,54.68,54.48,54.63,716011.0,44.1517,44.2083,44.0466,44.1679,716011.0
2018-11-13 11:05:00,54.64,54.65,54.55,54.58,197814.0,44.1759,44.184,44.1032,44.1274,197814.0
2018-11-13 11:10:00,54.58,54.6,54.5,54.53,157014.0,44.1274,44.1436,44.0628,44.087,157014.0
2018-11-13 11:15:00,54.52,54.67,54.51,54.67,150653.0,44.0789,44.2002,44.0708,44.2002,150653.0
2018-11-13 11:20:00,54.67,54.76,54.62,54.74,141164.0,44.2002,44.273,44.1598,44.2568,141164.0
2018-11-13 11:25:00,54.75,54.75,54.68,54.71,100827.0,44.2649,44.2649,44.2083,44.2325,100827.0
2018-11-13 11:30:00,54.72,54.8,54.7,54.78,203542.0,44.2406,44.3053,44.2245,44.2891,203542.0
2018-11-13 11:35:00,54.78,54.86,54.76,54.86,371325.0,44.2891,44.3538,44.273,44.3538,371325.0
2018-11-13 11:40:00,54.85,54.87,54.74,54.77,96405.0,44.3457,44.3619,44.2568,44.281,96405.0
2018-11-13 11:45:00,54.76,54.83,54.76,54.8,61847.0,44.273,44.3296,44.273,44.3053,61847.0
2018-11-13 11:50:00,54.79,54.83,54.77,54.8,123290.0,44.2972,44.3296,44.281,44.3053,123290.0
2018-11-13 11:55:00,54.82,54.88,54.82,54.84,178315.0,44.3215,44.37,44.3215,44.3376,178315.0
2018-11-13 12:00:00,54.85,54.9,54.84,54.85,197349.0,44.3457,44.3861,44.3376,44.3457,197349.0
2018-11-13 12:05:00,54.86,54.87,54.77,54.79,129178.0,44.3538,44.3619,44.281,44.2972,129178.0
2018-11-13 12:10:00,54.79,54.82,54.72,54.73,184990.0,44.2972,44.3215,44.2406,44.2487,184990.0
2018-11-13 12:15:00,54.72,54.73,54.66,54.72,218477.0,44.2406,44.2487,44.1921,44.2406,218477.0
2018-11-13 12:20:00,54.72,54.75,54.7,54.73,249420.0,44.2406,44.2649,44.2245,44.2487,249420.0
2018-11-13 12:25:00,54.73,54.79,54.72,54.78,241126.0,44.2487,44.2972,44.2406,44.2891,241126.0
2018-11-13 12:30:00,54.78,54.79,54.74,54.77,126075.0,44.2891,44.2972,44.2568,44.281,126075.0
2018-11-13 12:35:00,54.77,54.81,54.75,54.8,73729.0,44.281,44.3134,44.2649,44.3053,73729.0
2018-11-13 12:40:00,54.79,54.84,54.78,54.79,275572.0,44.2972,44.3376,44.2891,44.2972,275572.0
2018-11-13 12:45:00,54.79,54.81,54.74,54.75,118452.0,44.2972,44.3134,44.2568,44.2649,118452.0
2018-11-13 12:50:00,54.74,54.75,54.71,54.72,163643.0,44.2568,44.2649,44.2325,44.2406,163643.0
2018-11-13 12:55:00,54.71,54.74,54.7,54.73,269267.0,44.2325,44.2568,44.2245,44.2487,269267.0
2018-11-13 13:00:00,54.73,54.78,54.73,54.77,227135.0,44.2487,44.2891,44.2487,44.281,227135.0
2018-11-13 13:05:00,54.77,54.8,54.76,54.78,99566.0,44.281,44.3053,44.273,44.2891,99566.0
2018-11-13 13:10:00,54.78,54.8,54.74,54.78,174716.0,44.2891,44.3053,44.2568,44.2891,174716.0
2018-11-13 13:15:00,54.78,54.78,54.75,54.76,62034.0,44.2891,44.2891,44.2649,44.273,62034.0
2018-11-13 13:20:00,54.77,54.83,54.75,54.83,400552.0,44.281,44.3296,44.2649,44.3296,400552.0
2018-11-13 13:25:00,54.83,54.84,54.78,54.83,399018.0,44.3296,44.3376,44.2891,44.3296,399018.0
2018-11-13 13:30:00,54.82,54.88,54.8,54.86,202376.0,44.3215,44.37,44.3053,44.3538,202376.0
2018-11-13 13:35:00,54.86,54.91,54.83,54.91,137050.0,44.3538,44.3942,44.3296,44.3942,137050.0
2018-11-13 13:40:00,54.92,54.95,54.9,54.92,201924.0,44.4023,44.4266,44.3861,44.4023,201924.0
2018-11-13 13:45:00,54.93,54.93,54.85,54.87,119115.0,44.4104,44.4104,44.3457,44.3619,119115.0
2018-11-13 13:50:00,54.86,54.92,54.85,54.9,103415.0,44.3538,44.4023,44.3457,44.3861,103415.0
2018-11-13 13:55:00,54.91,54.94,54.88,54.94,178419.0,44.3942,44.4185,44.37,44.4185,178419.0
2018-11-13 14:00:00,54.94,54.95,54.85,54.86,106611.0,44.4185,44.4266,44.3457,44.3538,106611.0
2018-11-13 14:05:00,54.86,54.93,54.85,54.89,121544.0,44.3538,44.4104,44.3457,44.3781,121544.0
2018-11-13 14:10:00,54.9,54.91,54.87,54.88,420887.0,44.3861,44.3942,44.3619,44.37,420887.0
2018-11-13 14:15:00,54.87,54.87,54.82,54.86,120324.0,44.3619,44.3619,44.3215,44.3538,120324.0
2018-11-13 14:20:00,54.86,54.87,54.82,54.86,178303.0,44.3538,44.3619,44.3215,44.3538,178303.0
2018-11-13 14:25:00,54.86,54.87,54.82,54.87,232617.0,44.3538,44.3619,44.3215,44.3619,232617.0
2018-11-13 14:30:00,54.87,54.9,54.81,54.9,143372.0,44.3619,44.3861,44.3134,44.3861,143372.0
2018-11-13 14:35:00,54.9,54.98,54.9,54.97,220364.0,44.3861,44.4508,44.3861,44.4427,220364.0
2018-11-13 14:40:00,54.97,54.98,54.87,54.93,178544.0,44.4427,44.4508,44.3619,44.4104,178544.0
2018-11-13 14:45:00,54.93,54.96,54.88,54.95,142031.0,44.4104,44.4347,44.37,44.4266,142031.0
2018-11-13 14:50:00,54.96,54.99,54.94,54.98,376138.0,44.4347,44.4589,44.4185,44.4508,376138.0
2018-11-13 14:55:00,54.98,55.02,54.93,54.96,473419.0,44.4508,44.4832,44.4104,44.4347,473419.0
2018-11-13 15:00:00,54.96,55.01,54.91,54.98,292547.0,44.4347,44.4751,44.3942,44.4508,292547.0
2018-11-13 15:05:00,54.98,55.0,54.89,54.91,406913.0,44.4508,44.467,44.3781,44.3942,406913.0
2018-11-13 15:10:00,54.9,54.9,54.84,54.85,373845.0,44.3861,44.3861,44.3376,44.3457,373845.0
2018-11-13 15:15:00,54.85,54.89,54.82,54.85,194693.0,44.3457,44.3781,44.3215,44.3457,194693.0
2018-11-13 15:20:00,54.85,54.87,54.81,54.86,166145.0,44.3457,44.3619,44.3134,44.3538,166145.0
2018-11-13 15:25:00,54.86,54.95,54.86,54.92,247323.0,44.3538,44.4266,44.3538,44.4023,247323.0
2018-11-13 15:30:00,54.92,54.93,54.83,54.89,543260.0,44.4023,44.4104,44.3296,44.3781,543260.0
2018-11-13 15:35:00,54.88,55.07,54.87,55.07,763437.0,44.37,44.5236,44.3619,44.5236,763437.0
2018-11-13 15:40:00,55.07,55.11,55.03,55.07,972177.0,44.5236,44.5559,44.4913,44.5236,972177.0
2018-11-13 15:45:00,55.07,55.18,55.04,55.18,803652.0,44.5236,44.6125,44.4993,44.6125,803652.0
2018-11-13 15:50:00,55.18,55.19,55.12,55.16,579863.0,44.6125,44.6206,44.564,44.5964,579863.0
2018-11-13 15:55:00,55.16,55.16,55.06,55.06,1372014.0,44.5964,44.5964,44.5155,44.5155,1372014.0
2018-11-14 09:30:00,54.6,54.73,54.45,54.66,747421.0,44.1436,44.2487,44.0223,44.1921,747421.0
2018-11-14 09:35:00,54.66,54.66,54.5,54.53,750791.0,44.1921,44.1921,44.0628,44.087,750791.0
2018-11-14 09:40:00,54.54,54.64,54.52,54.54,470778.0,44.0951,44.1759,44.0789,44.0951,470778.0
2018-11-14 09:45:00,54.53,54.57,54.48,54.5,480239.0,44.087,44.1193,44.0466,44.0628,480239.0
2018-11-14 09:50:00,54.49,54.76,54.42,54.7,480838.0,44.0547,44.273,43.9981,44.2245,480838.0
2018-11-14 09:55:00,54.7,54.8,54.69,54.8,357329.0,44.2245,44.3053,44.2164,44.3053,357329.0
2018-11-14 10:00:00,54.79,54.91,54.77,54.88,707062.0,44.2972,44.3942,44.281,44.37,707062.0
2018-11-14 10:05:00,54.88,54.92,54.81,54.83,234588.0,44.37,44.4023,44.3134,44.3296,234588.0
2018-11-14 10:10:00,54.83,54.85,54.74,54.74,391019.0,44.3296,44.3457,44.2568,44.2568,391019.0
2018-11-14 10:15:00,54.74,54.91,54.74,54.89,401828.0,44.2568,44.3942,44.2568,44.3781,401828.0
2018-11-14 10:20:00,54.89,54.96,54.83,54.86,318041.0,44.3781,44.4347,44.3296,44.3538,318041.0
2018-11-14 10:25:00,54.84,54.88,54.7,54.71,273186.0,44.3376,44.37,44.2245,44.2325,273186.0
2018-11-14 10:30:00,54.71,54.76,54.66,54.68,235654.0,44.2325,44.273,44.1921,44.2083,235654.0
2018-11-14 10:35:00,54.68,54.77,54.66,54.76,163153.0,44.2083,44.281,44.1921,44.273,163153.0
2018-11-14 10:40:00,54.76,54.77,54.68,54.74,225006.0,44.273,44.281,44.2083,44.2568,225006.0
2018-11-14 10:45:00,54.74,54.79,54.7,54.7,119080.0,44.2568,44.2972,44.2245,44.2245,119080.0
2018-11-14 10:50:00,54.71,54.82,54.7,54.82,268998.0,44.2325,44.3215,44.2245,44.3215,268998.0
2018-11-14 10:55:00,54.82,54.83,54.73,54.73,136903.0,44.3215,44.3296,44.2487,44.2487,136903.0
2018-11-14 11:00:00,54.74,54.76,54.59,54.62,311422.0,44.2568,44.273,44.1355,44.1598,311422.0
2018-11-14 11:05:00,54.62,54.63,54.55,54.56,223674.0,44.1598,44.1679,44.1032,44.1113,223674.0
2018-11-14 11:10:00,54.55,54.55,54.45,54.51,191714.0,44.1032,44.1032,44.0223,44.0708,191714.0
2018-11-14 11:15:00,54.51,54.59,54.5,54.55,146038.0,44.0708,44.1355,44.0628,44.1032,146038.0
2018-11-14 11:20:00,54.55,54.63,54.49,54.61,286565.0,44.1032,44.1679,44.0547,44.1517,286565.0
2018-11-14 11:25:00,54.62,54.63,54.58,54.59,233962.0,44.1598,44.1679,44.1274,44.1355,233962.0
2018-11-14 11:30:00,54.58,54.58,54.4,54.4,200917.0,44.1274,44.1274,43.9819,43.9819,200917.0
2018-11-14 11:35:00,54.4,54.49,54.4,54.46,421324.0,43.9819,44.0547,43.9819,44.0304,421324.0
2018-11-14 11:40:00,54.46,54.53,54.45,54.47,190073.0,44.0304,44.087,44.0223,44.0385,190073.0
2018-11-14 11:45:00,54.48,54.51,54.36,54.36,482845.0,44.0466,44.0708,43.9496,43.9496,482845.0
2018-11-14 11:50:00,54.36,54.41,54.31,54.4,298572.0,43.9496,43.99,43.9091,43.9819,298572.0
2018-11-14 11:55:00,54.4,54.49,54.33,54.43,514032.0,43.9819,44.0547,43.9253,44.0062,514032.0
2018-11-14 12:00:00,54.42,54.54,54.41,54.51,664455.0,43.9981,44.0951,43.99,44.0708,664455.0
2018-11-14 12:05:00,54.51,54.54,54.41,54.52,594318.0,44.0708,44.0951,43.99,44.0789,594318.0
2018-11-14 12:10:00,54.52,54.53,54.45,54.5,223441.0,44.0789,44.087,44.0223,44.0628,223441.0
2018-11-14 12:15:00,54.49,54.54,54.48,54.54,215815.0,44.0547,44.0951,44.0466,44.0951,215815.0
2018-11-14 12:20:00,54.53,54.68,54.53,54.68,253370.0,44.087,44.2083,44.087,44.2083,253370.0
2018-11-14 12:25:00,54.68,54.73,54.64,54.71,160417.0,44.2083,44.2487,44.1759,44.2325,160417.0
2018-11-14 12:30:00,54.71,54.78,54.68,54.77,189904.0,44.2325,44.2891,44.2083,44.281,189904.0
2018-11-14 12:35:00,54.77,54.8,54.73,54.79,628401.0,44.281,44.3053,44.2487,44.2972,628401.0
2018-11-14 12:40:00,54.79,54.79,54.66,54.67,223539.0,44.2972,44.2972,44.1921,44.2002,223539.0
2018-11-14 12:45:00,54.67,54.74,54.65,54.7,409486.0,44.2002,44.2568,44.184,44.2245,409486.0
2018-11-14 12:50:00,54.69,54.77,54.66,54.72,193419.0,44.2164,44.281,44.1921,44.2406,193419.0
2018-11-14 12:55:00,54.72,54.74,54.64,54.65,399993.0,44.2406,44.2568,44.1759,44.184,399993.0
2018-11-14 13:00:00,54.65,54.66,54.56,54.58,358275.0,44.184,44.1921,44.1113,44.1274,358275.0
2018-11-14 13:05:00,54.58,54.61,54.54,54.58,165071.0,44.1274,44.1517,44.0951,44.1274,165071.0
2018-11-14 13:10:00,54.58,54.61,54.53,54.59,346186.0,44.1274,44.1517,44.087,44.1355,346186.0
2018-11-14 13:15:00,54.58,54.61,54.53,54.59,192496.0,44.1274,44.1517,44.087,44.1355,192496.0
2018-11-14 13:20:00,54.6,54.64,54.54,54.55,164231.0,44.1436,44.1759,44.0951,44.1032,164231.0
2018-11-14 13:25:00,54.54,54.55,54.47,54.51,155091.0,44.0951,44.1032,44.0385,44.0708,155091.0
2018-11-14 13:30:00,54.51,54.56,54.5,54.53,107655.0,44.0708,44.1113,44.0628,44.087,107655.0
2018-11-14 13:35:00,54.53,54.58,54.51,54.53,340032.0,44.087,44.1274,44.0708,44.087,340032.0
2018-11-14 13:40:00,54.53,54.54,54.45,54.45,95418.0,44.087,44.0951,44.0223,44.0223,95418.0
2018-11-14 13:45:00,54.45,54.48,54.42,54.47,289791.0,44.0223,44.0466,43.9981,44.0385,289791.0
2018-11-14 13:50:00,54.46,54.56,54.45,54.47,438785.0,44.0304,44.1113,44.0223,44.0385,438785.0
2018-11-14 13:55:00,54.48,54.52,54.4,54.44,241761.0,44.0466,44.0789,43.9819,44.0142,241761.0
2018-11-14 14:00:00,54.44,54.46,54.35,54.38,378679.0,44.0142,44.0304,43.9415,43.9657,378679.0
2018-11-14 14:05:00,54.37,54.45,54.37,54.45,452816.0,43.9576,44.0223,43.9576,44.0223,452816.0
2018-11-14 14:10:00,54.44,54.52,54.44,54.51,226408.0,44.0142,44.0789,44.0142,44.0708,226408.0
2018-11-14 14:15:00,54.5,54.52,54.44,54.5,273790.0,44.0628,44.0789,44.0142,44.0628,273790.0
2018-11-14 14:20:00,54.51,54.56,54.5,54.53,408042.0,44.0708,44.1113,44.0628,44.087,408042.0
2018-11-14 14:25:00,54.53,54.61,54.52,54.6,227333.0,44.087,44.1517,44.0789,44.1436,227333.0
2018-11-14 14:30:00,54.6,54.61,54.58,54.6,331442.0,44.1436,44.1517,44.1274,44.1436,331442.0
2018-11-14 14:35:00,54.61,54.63,54.6,54.6,176770.0,44.1517,44.1679,44.1436,44.1436,176770.0
2018-11-14 14:40:00,54.6,54.68,54.57,54.64,220321.0,44.1436,44.2083,44.1193,44.1759,220321.0
2018-11-14 14:45:00,54.63,54.7,54.61,54.67,321001.0,44.1679,44.2245,44.1517,44.2002,321001.0
2018-11-14 14:50:00,54.67,54.68,54.59,54.62,230613.0,44.2002,44.2083,44.1355,44.1598,230613.0
2018-11-14 14:55:00,54.62,54.74,54.62,54.73,187766.0,44.1598,44.2568,44.1598,44.2487,187766.0
2018-11-14 15:00:00,54.73,54.77,54.7,54.72,146189.0,44.2487,44.281,44.2245,44.2406,146189.0
2018-11-14 15:05:00,54.72,54.75,54.67,54.67,158140.0,44.2406,44.2649,44.2002,44.2002,158140.0
2018-11-14 15:10:00,54.68,54.71,54.66,54.71,198894.0,44.2083,44.2325,44.1921,44.2325,198894.0
2018-11-14 15:15:00,54.71,54.71,54.61,54.62,125440.0,44.2325,44.2325,44.1517,44.1598,125440.0
2018-11-14 15:20:00,54.62,54.64,54.58,54.58,313044.0,44.1598,44.1759,44.1274,44.1274,313044.0
2018-11-14 15:25:00,54.58,54.63,54.56,54.63,106660.0,44.1274,44.1679,44.1113,44.1679,106660.0
2018-11-14 15:30:00,54.62,54.66,54.6,54.62,254694.0,44.1598,44.1921,44.1436,44.1598,254694.0
2018-11-14 15:35:00,54.63,54.65,54.52,54.52,198517.0,44.1679,44.184,44.0789,44.0789,198517.0
2018-11-14 15:40:00,54.52,54.52,54.43,54.43,487776.0,44.0789,44.0789,44.0062,44.0062,487776.0
2018-11-14 15:45:00,54.43,54.44,54.35,54.36,525830.0,44.0062,44.0142,43.9415,43.9496,525830.0
2018-11-14 15:50:00,54.37,54.41,54.34,54.35,557488.0,43.9576,43.99,43.9334,43.9415,557488.0
2018-11-14 15:55:00,54.34,54.52,54.33,54.48,2427372.0,43.9334,44.0789,43.9253,44.0466,2427372.0
2018-11-15 09:30:00,54.22,54.24,53.56,53.81,2268187.0,43.8364,43.8525,43.3028,43.5049,2268187.0
2018-11-15 09:35:00,53.81,53.82,53.66,53.71,1568921.0,43.5049,43.513,43.3836,43.424,1568921.0
2018-11-15 09:40:00,53.7,53.9,53.64,53.8,1494326.0,43.416,43.5777,43.3675,43.4968,1494326.0
2018-11-15 09:45:00,53.81,53.89,53.76,53.89,744767.0,43.5049,43.5696,43.4645,43.5696,744767.0
2018-11-15 09:50:00,53.88,53.92,53.81,53.81,523455.0,43.5615,43.5938,43.5049,43.5049,523455.0
2018-11-15 09:55:00,53.8,53.82,53.7,53.77,464154.0,43.4968,43.513,43.416,43.4726,464154.0
2018-11-15 10:00:00,53.77,53.91,53.73,53.91,511335.0,43.4726,43.5857,43.4402,43.5857,511335.0
2018-11-15 10:05:00,53.91,54.07,53.89,54.07,550286.0,43.5857,43.7151,43.5696,43.7151,550286.0
2018-11-15 10:10:00,54.06,54.11,54.03,54.05,412494.0,43.707,43.7474,43.6828,43.6989,412494.0
2018-11-15 10:15:00,54.05,54.07,53.98,54.05,424982.0,43.6989,43.7151,43.6423,43.6989,424982.0
2018-11-15 10:20:00,54.05,54.11,53.96,53.99,209548.0,43.6989,43.7474,43.6262,43.6504,209548.0
2018-11-15 10:25:00,53.98,54.01,53.89,53.98,183475.0,43.6423,43.6666,43.5696,43.6423,183475.0
2018-11-15 10:30:00,53.99,54.06,53.95,54.04,165641.0,43.6504,43.707,43.6181,43.6908,165641.0
2018-11-15 10:35:00,54.04,54.06,53.89,53.92,280356.0,43.6908,43.707,43.5696,43.5938,280356.0
2018-11-15 10:40:00,53.92,53.99,53.87,53.92,458937.0,43.5938,43.6504,43.5534,43.5938,458937.0
2018-11-15 10:45:00,53.93,53.97,53.82,53.84,320546.0,43.6019,43.6343,43.513,43.5291,320546.0
2018-11-15 10:50:00,53.84,53.88,53.68,53.71,590376.0,43.5291,43.5615,43.3998,43.424,590376.0
2018-11-15 10:55:00,53.72,53.91,53.7,53.9,425093.0,43.4321,43.5857,43.416,43.5777,425093.0
2018-11-15 11:00:00,53.91,54.04,53.9,54.03,348456.0,43.5857,43.6908,43.5777,43.6828,348456.0
2018-11-15 11:05:00,54.02,54.07,53.97,54.04,315833.0,43.6747,43.7151,43.6343,43.6908,315833.0
2018-11-15 11:10:00,54.04,54.11,54.01,54.06,857696.0,43.6908,43.7474,43.6666,43.707,857696.0
2018-11-15 11:15:00,54.06,54.13,54.02,54.11,627360.0,43.707,43.7636,43.6747,43.7474,627360.0
2018-11-15 11:20:00,54.12,54.15,53.97,54.01,392985.0,43.7555,43.7798,43.6343,43.6666,392985.0
2018-11-15 11:25:00,54.02,54.17,54.0,54.17,225171.0,43.6747,43.796,43.6585,43.796,225171.0
2018-11-15 11:30:00,54.17,54.22,54.13,54.18,277197.0,43.796,43.8364,43.7636,43.804,277197.0
2018-11-15 11:35:00,54.18,54.22,54.13,54.17,136427.0,43.804,43.8364,43.7636,43.796,136427.0
2018-11-15 11:40:00,54.17,54.23,54.13,54.14,255408.0,43.796,43.8445,43.7636,43.7717,255408.0
2018-11-15 11:45:00,54.14,54.21,54.12,54.14,204690.0,43.7717,43.8283,43.7555,43.7717,204690.0
2018-11-15 11:50:00,54.14,54.14,54.07,54.12,196023.0,43.7717,43.7717,43.7151,43.7555,196023.0
2018-11-15 11:55:00,54.12,54.21,54.07,54.19,389414.0,43.7555,43.8283,43.7151,43.8121,389414.0
2018-11-15 12:00:00,54.18,54.24,54.13,54.2,188888.0,43.804,43.8525,43.7636,43.8202,188888.0
2018-11-15 12:05:00,54.2,54.27,54.19,54.2,267048.0,43.8202,43.8768,43.8121,43.8202,267048.0
2018-11-15 12:10:00,54.21,54.21,54.15,54.16,168646.0,43.8283,43.8283,43.7798,43.7879,168646.0
2018-11-15 12:15:00,54.16,54.16,54.1,54.12,100406.0,43.7879,43.7879,43.7394,43.7555,100406.0
2018-11-15 12:20:00,54.13,54.14,54.08,54.13,157747.0,43.7636,43.7717,43.7232,43.7636,157747.0
2018-11-15 12:25:00,54.14,54.14,54.05,54.12,142437.0,43.7717,43.7717,43.6989,43.7555,142437.0
2018-11-15 12:30:00,54.12,54.13,54.0,54.06,156829.0,43.7555,43.7636,43.6585,43.707,156829.0
2018-11-15 12:35:00,54.07,54.15,54.05,54.13,257178.0,43.7151,43.7798,43.6989,43.7636,257178.0
2018-11-15 12:40:00,54.13,54.14,54.07,54.09,102201.0,43.7636,43.7717,43.7151,43.7313,102201.0
2018-11-15 12:45:00,54.09,54.11,54.06,54.06,65843.0,43.7313,43.7474,43.707,43.707,65843.0
2018-11-15 12:50:00,54.06,54.08,53.99,53.99,143210.0,43.707,43.7232,43.6504,43.6504,143210.0
2018-11-15 12:55:00,54.0,54.0,53.95,53.98,108223.0,43.6585,43.6585,43.6181,43.6423,108223.0
2018-11-15 13:00:00,53.99,54.03,53.98,54.01,105301.0,43.6504,43.6828,43.6423,43.6666,105301.0
2018-11-15 13:05:00,54.01,54.07,53.99,54.06,155082.0,43.6666,43.7151,43.6504,43.707,155082.0
2018-11-15 13:10:00,54.06,54.07,54.01,54.03,91624.0,43.707,43.7151,43.6666,43.6828,91624.0
2018-11-15 13:15:00,54.04,54.15,54.02,54.08,350266.0,43.6908,43.7798,43.6747,43.7232,350266.0
2018-11-15 13:20:00,54.08,54.18,54.08,54.17,245994.0,43.7232,43.804,43.7232,43.796,245994.0
2018-11-15 13:25:00,54.17,54.19,54.1,54.17,138568.0,43.796,43.8121,43.7394,43.796,138568.0
2018-11-15 13:30:00,54.17,54.22,54.16,54.18,288599.0,43.796,43.8364,43.7879,43.804,288599.0
2018-11-15 13:35:00,54.18,54.21,54.1,54.12,160956.0,43.804,43.8283,43.7394,43.7555,160956.0
2018-11-15 13:40:00,54.12,54.17,54.09,54.15,226249.0,43.7555,43.796,43.7313,43.7798,226249.0
2018-11-15 13:45:00,54.15,54.21,54.12,54.14,149890.0,43.7798,43.8283,43.7555,43.7717,149890.0
2018-11-15 13:50:00,54.13,54.16,54.07,54.08,184933.0,43.7636,43.7879,43.7151,43.7232,184933.0
2018-11-15 13:55:00,54.08,54.18,54.08,54.16,138544.0,43.7232,43.804,43.7232,43.7879,138544.0
2018-11-15 14:00:00,54.17,54.18,54.08,54.09,137264.0,43.796,43.804,43.7232,43.7313,137264.0
2018-11-15 14:05:00,54.09,54.1,54.07,54.09,114725.0,43.7313,43.7394,43.7151,43.7313,114725.0
2018-11-15 14:10:00,54.08,54.13,54.05,54.1,123289.0,43.7232,43.7636,43.6989,43.7394,123289.0
2018-11-15 14:15:00,54.1,54.13,54.09,54.12,101659.0,43.7394,43.7636,43.7313,43.7555,101659.0
2018-11-15 14:20:00,54.13,54.17,54.1,54.11,105136.0,43.7636,43.796,43.7394,43.7474,105136.0
2018-11-15 14:25:00,54.11,54.15,54.09,54.11,120847.0,43.7474,43.7798,43.7313,43.7474,120847.0
2018-11-15 14:30:00,54.11,54.22,54.11,54.2,152796.0,43.7474,43.8364,43.7474,43.8202,152796.0
2018-11-15 14:35:00,54.2,54.21,54.11,54.12,61820.0,43.8202,43.8283,43.7474,43.7555,61820.0
2018-11-15 14:40:00,54.12,54.14,54.08,54.08,94283.0,43.7555,43.7717,43.7232,43.7232,94283.0
2018-11-15 14:45:00,54.09,54.11,54.06,54.1,161332.0,43.7313,43.7474,43.707,43.7394,161332.0
2018-11-15 14:50:00,54.08,54.1,54.02,54.03,711305.0,43.7232,43.7394,43.6747,43.6828,711305.0
2018-11-15 14:55:00,54.03,54.08,53.99,54.04,590353.0,43.6828,43.7232,43.6504,43.6908,590353.0
2018-11-15 15:00:00,54.03,54.05,53.93,53.97,462260.0,43.6828,43.6989,43.6019,43.6343,462260.0
2018-11-15 15:05:00,53.97,54.04,53.96,54.01,386401.0,43.6343,43.6908,43.6262,43.6666,386401.0
2018-11-15 15:10:00,54.01,54.07,53.98,54.06,252456.0,43.6666,43.7151,43.6423,43.707,252456.0
2018-11-15 15:15:00,54.07,54.11,54.04,54.08,231302.0,43.7151,43.7474,43.6908,43.7232,231302.0
2018-11-15 15:20:00,54.08,54.09,53.97,53.98,218168.0,43.7232,43.7313,43.6343,43.6423,218168.0
2018-11-15 15:25:00,53.99,53.99,53.94,53.94,180069.0,43.6504,43.6504,43.61,43.61,180069.0
2018-11-15 15:30:00,53.94,54.06,53.92,54.03,200214.0,43.61,43.707,43.5938,43.6828,200214.0
2018-11-15 15:35:00,54.03,54.08,54.02,54.08,150449.0,43.6828,43.7232,43.6747,43.7232,150449.0
2018-11-15 15:40:00,54.08,54.11,54.04,54.11,152903.0,43.7232,43.7474,43.6908,43.7474,152903.0
2018-11-15 15:45:00,54.1,54.11,54.0,54.04,325644.0,43.7394,43.7474,43.6585,43.6908,325644.0
2018-11-15 15:50:00,54.04,54.1,54.04,54.08,506767.0,43.6908,43.7394,43.6908,43.7232,506767.0
2018-11-15 15:55:00,54.07,54.1,54.0,54.09,2018340.0,43.7151,43.7394,43.6585,43.7313,2018340.0
2018-11-16 09:30:00,54.88,55.14,54.88,55.0,2078303.0,44.37,44.5802,44.37,44.467,2078303.0
2018-11-16 09:35:00,55.0,55.02,54.78,54.98,1139891.0,44.467,44.4832,44.2891,44.4508,1139891.0
2018-11-16 09:40:00,54.99,55.04,54.87,54.94,428505.0,44.4589,44.4993,44.3619,44.4185,428505.0
2018-11-16 09:45:00,54.93,54.96,54.75,54.75,255060.0,44.4104,44.4347,44.2649,44.2649,255060.0
2018-11-16 09:50:00,54.74,54.8,54.59,54.64,330317.0,44.2568,44.3053,44.1355,44.1759,330317.0
2018-11-16 09:55:00,54.64,54.73,54.55,54.55,572504.0,44.1759,44.2487,44.1032,44.1032,572504.0
2018-11-16 10:00:00,54.55,54.66,54.5,54.56,517391.0,44.1032,44.1921,44.0628,44.1113,517391.0
2018-11-16 10:05:00,54.56,54.64,54.52,54.62,247126.0,44.1113,44.1759,44.0789,44.1598,247126.0
2018-11-16 10:10:00,54.63,54.72,54.52,54.58,819444.0,44.1679,44.2406,44.0789,44.1274,819444.0
2018-11-16 10:15:00,54.58,54.77,54.57,54.75,250660.0,44.1274,44.281,44.1193,44.2649,250660.0
2018-11-16 10:20:00,54.75,54.77,54.6,54.61,152711.0,44.2649,44.281,44.1436,44.1517,152711.0
2018-11-16 10:25:00,54.61,54.67,54.47,54.55,320299.0,44.1517,44.2002,44.0385,44.1032,320299.0
2018-11-16 10:30:00,54.54,54.6,54.5,54.58,132957.0,44.0951,44.1436,44.0628,44.1274,132957.0
2018-11-16 10:35:00,54.58,54.71,54.58,54.67,251836.0,44.1274,44.2325,44.1274,44.2002,251836.0
2018-11-16 10:40:00,54.66,54.77,54.64,54.74,134197.0,44.1921,44.281,44.1759,44.2568,134197.0
2018-11-16 10:45:00,54.75,54.86,54.7,54.86,267750.0,44.2649,44.3538,44.2245,44.3538,267750.0
2018-11-16 10:50:00,54.86,54.87,54.81,54.85,251547.0,44.3538,44.3619,44.3134,44.3457,251547.0
2018-11-16 10:55:00,54.85,54.87,54.79,54.83,298471.0,44.3457,44.3619,44.2972,44.3296,298471.0
2018-11-16 11:00:00,54.83,54.84,54.76,54.81,177060.0,44.3296,44.3376,44.273,44.3134,177060.0
2018-11-16 11:05:00,54.81,54.86,54.81,54.86,80947.0,44.3134,44.3538,44.3134,44.3538,80947.0
2018-11-16 11:10:00,54.85,54.88,54.81,54.87,127617.0,44.3457,44.37,44.3134,44.3619,127617.0
2018-11-16 11:15:00,54.88,54.93,54.85,54.88,79400.0,44.37,44.4104,44.3457,44.37,79400.0
2018-11-16 11:20:00,54.87,54.91,54.75,54.75,98640.0,44.3619,44.3942,44.2649,44.2649,98640.0
2018-11-16 11:25:00,54.76,54.79,54.7,54.7,107946.0,44.273,44.2972,44.2245,44.2245,107946.0
2018-11-16 11:30:00,54.7,54.74,54.6,54.6,185009.0,44.2245,44.2568,44.1436,44.1436,185009.0
2018-11-16 11:35:00,54.61,54.62,54.55,54.59,178778.0,44.1517,44.1598,44.1032,44.1355,178778.0
2018-11-16 11:40:00,54.6,54.65,54.57,54.58,88949.0,44.1436,44.184,44.1193,44.1274,88949.0
2018-11-16 11:45:00,54.59,54.66,54.58,54.66,130936.0,44.1355,44.1921,44.1274,44.1921,130936.0
2018-11-16 11:50:00,54.66,54.73,54.66,54.71,103640.0,44.1921,44.2487,44.1921,44.2325,103640.0
2018-11-16 11:55:00,54.71,54.75,54.64,54.65,120242.0,44.2325,44.2649,44.1759,44.184,120242.0
2018-11-16 12:00:00,54.67,54.81,54.66,54.78,118765.0,44.2002,44.3134,44.1921,44.2891,118765.0
2018-11-16 12:05:00,54.77,54.83,54.76,54.79,124167.0,44.281,44.3296,44.273,44.2972,124167.0
2018-11-16 12:10:00,54.79,54.79,54.73,54.75,86400.0,44.2972,44.2972,44.2487,44.2649,86400.0
2018-11-16 12:15:00,54.75,54.77,54.73,54.77,82368.0,44.2649,44.281,44.2487,44.281,82368.0
2018-11-16 12:20:00,54.76,54.77,54.74,54.77,59891.0,44.273,44.281,44.2568,44.281,59891.0
2018-11-16 12:25:00,54.76,54.77,54.67,54.69,62158.0,44.273,44.281,44.2002,44.2164,62158.0
2018-11-16 12:30:00,54.68,54.77,54.65,54.77,109330.0,44.2083,44.281,44.184,44.281,109330.0
2018-11-16 12:35:00,54.77,54.83,54.76,54.82,238058.0,44.281,44.3296,44.273,44.3215,238058.0
2018-11-16 12:40:00,54.82,54.83,54.77,54.81,96088.0,44.3215,44.3296,44.281,44.3134,96088.0
2018-11-16 12:45:00,54.83,54.89,54.81,54.86,276317.0,44.3296,44.3781,44.3134,44.3538,276317.0
2018-11-16 12:50:00,54.86,54.87,54.8,54.84,106631.0,44.3538,44.3619,44.3053,44.3376,106631.0
2018-11-16 12:55:00,54.85,54.87,54.81,54.86,116328.0,44.3457,44.3619,44.3134,44.3538,116328.0
2018-11-16 13:00:00,54.86,54.9,54.83,54.85,185199.0,44.3538,44.3861,44.3296,44.3457,185199.0
2018-11-16 13:05:00,54.85,54.93,54.78,54.79,357838.0,44.3457,44.4104,44.2891,44.2972,357838.0
2018-11-16 13:10:00,54.79,54.84,54.79,54.83,71390.0,44.2972,44.3376,44.2972,44.3296,71390.0
2018-11-16 13:15:00,54.83,54.86,54.8,54.82,191059.0,44.3296,44.3538,44.3053,44.3215,191059.0
2018-11-16 13:20:00,54.82,54.84,54.77,54.82,92181.0,44.3215,44.3376,44.281,44.3215,92181.0
2018-11-16 13:25:00,54.82,54.83,54.73,54.73,55612.0,44.3215,44.3296,44.2487,44.2487,55612.0
2018-11-16 13:30:00,54.74,54.76,54.7,54.72,69295.0,44.2568,44.273,44.2245,44.2406,69295.0
2018-11-16 13:35:00,54.72,54.79,54.71,54.78,49764.0,44.2406,44.2972,44.2325,44.2891,49764.0
2018-11-16 13:40:00,54.78,54.79,54.73,54.77,158365.0,44.2891,44.2972,44.2487,44.281,158365.0
2018-11-16 13:45:00,54.77,54.8,54.75,54.78,67679.0,44.281,44.3053,44.2649,44.2891,67679.0
2018-11-16 13:50:00,54.77,54.8,54.76,54.76,77192.0,44.281,44.3053,44.273,44.273,77192.0
2018-11-16 13:55:00,54.77,54.82,54.77,54.77,62707.0,44.281,44.3215,44.281,44.281,62707.0
2018-11-16 14:00:00,54.77,54.81,54.76,54.79,58108.0,44.281,44.3134,44.273,44.2972,58108.0
2018-11-16 14:05:00,54.78,54.83,54.78,54.82,77278.0,44.2891,44.3296,44.2891,44.3215,77278.0
2018-11-16 14:10:00,54.82,54.84,54.78,54.8,78185.0,44.3215,44.3376,44.2891,44.3053,78185.0
2018-11-16 14:15:00,54.8,54.81,54.71,54.74,89969.0,44.3053,44.3134,44.2325,44.2568,89969.0
2018-11-16 14:20:00,54.74,54.76,54.72,54.72,63363.0,44.2568,44.273,44.2406,44.2406,63363.0
2018-11-16 14:25:00,54.72,54.82,54.72,54.8,94944.0,44.2406,44.3215,44.2406,44.3053,94944.0
2018-11-16 14:30:00,54.8,54.83,54.78,54.8,106286.0,44.3053,44.3296,44.2891,44.3053,106286.0
2018-11-16 14:35:00,54.8,54.81,54.77,54.78,148105.0,44.3053,44.3134,44.281,44.2891,148105.0
2018-11-16 14:40:00,54.78,54.8,54.76,54.79,47596.0,44.2891,44.3053,44.273,44.2972,47596.0
2018-11-16 14:45:00,54.78,54.81,54.76,54.77,94678.0,44.2891,44.3134,44.273,44.281,94678.0
2018-11-16 14:50:00,54.77,54.78,54.73,54.75,176538.0,44.281,44.2891,44.2487,44.2649,176538.0
2018-11-16 14:55:00,54.75,54.77,54.72,54.76,55071.0,44.2649,44.281,44.2406,44.273,55071.0
2018-11-16 15:00:00,54.76,54.78,54.7,54.72,138625.0,44.273,44.2891,44.2245,44.2406,138625.0
2018-11-16 15:05:00,54.72,54.76,54.71,54.75,87725.0,44.2406,44.273,44.2325,44.2649,87725.0
2018-11-16 15:10:00,54.75,54.81,54.75,54.8,88776.0,44.2649,44.3134,44.2649,44.3053,88776.0
2018-11-16 15:15:00,54.8,54.89,54.8,54.89,119022.0,44.3053,44.3781,44.3053,44.3781,119022.0
2018-11-16 15:20:00,54.89,54.91,54.87,54.87,78265.0,44.3781,44.3942,44.3619,44.3619,78265.0
2018-11-16 15:25:00,54.87,54.88,54.81,54.83,94996.0,44.3619,44.37,44.3134,44.3296,94996.0
2018-11-16 15:30:00,54.83,54.87,54.79,54.8,163656.0,44.3296,44.3619,44.2972,44.3053,163656.0
2018-11-16 15:35:00,54.8,54.86,54.79,54.86,190827.0,44.3053,44.3538,44.2972,44.3538,190827.0
2018-11-16 15:40:00,54.87,54.92,54.86,54.91,239274.0,44.3619,44.4023,44.3538,44.3942,239274.0
2018-11-16 15:45:00,54.91,54.92,54.79,54.84,459568.0,44.3942,44.4023,44.2972,44.3376,459568.0
2018-11-16 15:50:00,54.84,54.86,54.81,54.86,814060.0,44.3376,44.3538,44.3134,44.3538,814060.0
2018-11-16 15:55:00,54.85,54.88,54.8,54.86,2384452.0,44.3457,44.37,44.3053,44.3538,2384452.0
2018-11-19 09:30:00,54.8,54.87,54.57,54.79,497826.0,44.3053,44.3619,44.1193,44.2972,497826.0
2018-11-19 09:35:00,54.8,54.91,54.76,54.91,369242.0,44.3053,44.3942,44.273,44.3942,369242.0
2018-11-19 09:40:00,54.9,54.95,54.85,54.89,141579.0,44.3861,44.4266,44.3457,44.3781,141579.0
2018-11-19 09:45:00,54.9,55.06,54.9,55.04,423180.0,44.3861,44.5155,44.3861,44.4993,423180.0
2018-11-19 09:50:00,55.03,55.13,55.03,55.05,328277.0,44.4913,44.5721,44.4913,44.5074,328277.0
2018-11-19 09:55:00,55.05,55.16,54.99,55.0,200500.0,44.5074,44.5964,44.4589,44.467,200500.0
2018-11-19 10:00:00,55.0,55.05,54.96,55.02,154312.0,44.467,44.5074,44.4347,44.4832,154312.0
2018-11-19 10:05:00,55.03,55.17,55.02,55.08,225813.0,44.4913,44.6044,44.4832,44.5317,225813.0
2018-11-19 10:10:00,55.08,55.11,55.0,55.04,248971.0,44.5317,44.5559,44.467,44.4993,248971.0
2018-11-19 10:15:00,55.04,55.04,54.93,54.97,189468.0,44.4993,44.4993,44.4104,44.4427,189468.0
2018-11-19 10:20:00,54.96,55.01,54.93,54.97,190810.0,44.4347,44.4751,44.4104,44.4427,190810.0
2018-11-19 10:25:00,54.97,54.98,54.9,54.95,189276.0,44.4427,44.4508,44.3861,44.4266,189276.0
2018-11-19 10:30:00,54.96,54.97,54.85,54.86,246062.0,44.4347,44.4427,44.3457,44.3538,246062.0
2018-11-19 10:35:00,54.86,54.87,54.78,54.79,166151.0,44.3538,44.3619,44.2891,44.2972,166151.0
2018-11-19 10:40:00,54.79,54.87,54.78,54.82,198389.0,44.2972,44.3619,44.2891,44.3215,198389.0
2018-11-19 10:45:00,54.82,54.82,54.76,54.78,165499.0,44.3215,44.3215,44.273,44.2891,165499.0
2018-11-19 10:50:00,54.77,54.85,54.73,54.82,112605.0,44.281,44.3457,44.2487,44.3215,112605.0
2018-11-19 10:55:00,54.82,54.88,54.79,54.86,228298.0,44.3215,44.37,44.2972,44.3538,228298.0
2018-11-19 11:00:00,54.85,54.88,54.82,54.88,146840.0,44.3457,44.37,44.3215,44.37,146840.0
2018-11-19 11:05:00,54.88,54.9,54.82,54.88,111626.0,44.37,44.3861,44.3215,44.37,111626.0
2018-11-19 11:10:00,54.89,54.92,54.8,54.82,147806.0,44.3781,44.4023,44.3053,44.3215,147806.0
2018-11-19 11:15:00,54.83,54.86,54.8,54.82,155237.0,44.3296,44.3538,44.3053,44.3215,155237.0
2018-11-19 11:20:00,54.81,54.86,54.76,54.86,106399.0,44.3134,44.3538,44.273,44.3538,106399.0
2018-11-19 11:25:00,54.86,54.91,54.85,54.88,104139.0,44.3538,44.3942,44.3457,44.37,104139.0
2018-11-19 11:30:00,54.89,54.96,54.88,54.89,148817.0,44.3781,44.4347,44.37,44.3781,148817.0
2018-11-19 11:35:00,54.89,54.91,54.86,54.86,89492.0,44.3781,44.3942,44.3538,44.3538,89492.0
2018-11-19 11:40:00,54.86,54.89,54.86,54.87,75974.0,44.3538,44.3781,44.3538,44.3619,75974.0
2018-11-19 11:45:00,54.87,54.94,54.85,54.92,131936.0,44.3619,44.4185,44.3457,44.4023,131936.0
2018-11-19 11:50:00,54.92,54.96,54.89,54.9,152731.0,44.4023,44.4347,44.3781,44.3861,152731.0
2018-11-19 11:55:00,54.9,54.92,54.86,54.88,144375.0,44.3861,44.4023,44.3538,44.37,144375.0
2018-11-19 12:00:00,54.88,54.89,54.81,54.82,180868.0,44.37,44.3781,44.3134,44.3215,180868.0
2018-11-19 12:05:00,54.83,54.83,54.76,54.79,90332.0,44.3296,44.3296,44.273,44.2972,90332.0
2018-11-19 12:10:00,54.79,54.82,54.74,54.76,152175.0,44.2972,44.3215,44.2568,44.273,152175.0
2018-11-19 12:15:00,54.76,54.76,54.7,54.71,101918.0,44.273,44.273,44.2245,44.2325,101918.0
2018-11-19 12:20:00,54.71,54.77,54.71,54.73,49102.0,44.2325,44.281,44.2325,44.2487,49102.0
2018-11-19 12:25:00,54.73,54.8,54.72,54.79,202573.0,44.2487,44.3053,44.2406,44.2972,202573.0
2018-11-19 12:30:00,54.79,54.8,54.75,54.79,71524.0,44.2972,44.3053,44.2649,44.2972,71524.0
2018-11-19 12:35:00,54.78,54.86,54.77,54.86,65884.0,44.2891,44.3538,44.281,44.3538,65884.0
2018-11-19 12:40:00,54.86,54.88,54.83,54.87,60748.0,44.3538,44.37,44.3296,44.3619,60748.0
2018-11-19 12:45:00,54.88,54.91,54.83,54.83,89138.0,44.37,44.3942,44.3296,44.3296,89138.0
2018-11-19 12:50:00,54.83,54.89,54.82,54.88,91919.0,44.3296,44.3781,44.3215,44.37,91919.0
2018-11-19 12:55:00,54.88,54.93,54.84,54.92,80274.0,44.37,44.4104,44.3376,44.4023,80274.0
2018-11-19 13:00:00,54.92,54.94,54.9,54.94,35759.0,44.4023,44.4185,44.3861,44.4185,35759.0
2018-11-19 13:05:00,54.94,54.95,54.88,54.88,77752.0,44.4185,44.4266,44.37,44.37,77752.0
2018-11-19 13:10:00,54.88,54.99,54.88,54.97,70587.0,44.37,44.4589,44.37,44.4427,70587.0
2018-11-19 13:15:00,54.98,54.98,54.92,54.96,97817.0,44.4508,44.4508,44.4023,44.4347,97817.0
2018-11-19 13:20:00,54.97,54.99,54.93,54.98,85743.0,44.4427,44.4589,44.4104,44.4508,85743.0
2018-11-19 13:25:00,54.98,54.99,54.93,54.96,76750.0,44.4508,44.4589,44.4104,44.4347,76750.0
2018-11-19 13:30:00,54.96,54.99,54.93,54.95,84729.0,44.4347,44.4589,44.4104,44.4266,84729.0
2018-11-19 13:35:00,54.95,55.02,54.95,55.0,90762.0,44.4266,44.4832,44.4266,44.467,90762.0
2018-11-19 13:40:00,55.0,55.06,54.99,55.06,81017.0,44.467,44.5155,44.4589,44.5155,81017.0
2018-11-19 13:45:00,55.06,55.07,54.99,54.99,67802.0,44.5155,44.5236,44.4589,44.4589,67802.0
2018-11-19 13:50:00,55.0,55.0,54.95,54.96,80177.0,44.467,44.467,44.4266,44.4347,80177.0
2018-11-19 13:55:00,54.96,54.97,54.93,54.94,58378.0,44.4347,44.4427,44.4104,44.4185,58378.0
2018-11-19 14:00:00,54.94,54.94,54.83,54.87,149662.0,44.4185,44.4185,44.3296,44.3619,149662.0
2018-11-19 14:05:00,54.87,54.89,54.82,54.83,301143.0,44.3619,44.3781,44.3215,44.3296,301143.0
2018-11-19 14:10:00,54.82,54.82,54.76,54.77,124721.0,44.3215,44.3215,44.273,44.281,124721.0
2018-11-19 14:15:00,54.77,54.83,54.77,54.8,205786.0,44.281,44.3296,44.281,44.3053,205786.0
2018-11-19 14:20:00,54.81,54.81,54.73,54.77,170635.0,44.3134,44.3134,44.2487,44.281,170635.0
2018-11-19 14:25:00,54.77,54.81,54.74,54.75,195028.0,44.281,44.3134,44.2568,44.2649,195028.0
2018-11-19 14:30:00,54.76,54.83,54.75,54.8,457397.0,44.273,44.3296,44.2649,44.3053,457397.0
2018-11-19 14:35:00,54.8,54.84,54.77,54.84,227816.0,44.3053,44.3376,44.281,44.3376,227816.0
2018-11-19 14:40:00,54.85,54.92,54.85,54.9,116321.0,44.3457,44.4023,44.3457,44.3861,116321.0
2018-11-19 14:45:00,54.89,54.94,54.86,54.94,130530.0,44.3781,44.4185,44.3538,44.4185,130530.0
2018-11-19 14:50:00,54.95,54.97,54.92,54.96,95378.0,44.4266,44.4427,44.4023,44.4347,95378.0
2018-11-19 14:55:00,54.96,54.97,54.9,54.96,68637.0,44.4347,44.4427,44.3861,44.4347,68637.0
2018-11-19 15:00:00,54.96,54.97,54.9,54.96,99702.0,44.4347,44.4427,44.3861,44.4347,99702.0
2018-11-19 15:05:00,54.96,55.0,54.95,54.98,91063.0,44.4347,44.467,44.4266,44.4508,91063.0
2018-11-19 15:10:00,54.99,55.04,54.98,54.98,710466.0,44.4589,44.4993,44.4508,44.4508,710466.0
2018-11-19 15:15:00,54.98,55.01,54.94,55.0,379729.0,44.4508,44.4751,44.4185,44.467,379729.0
2018-11-19 15:20:00,55.0,55.1,55.0,55.05,288675.0,44.467,44.5478,44.467,44.5074,288675.0
2018-11-19 15:25:00,55.05,55.05,55.0,55.04,296750.0,44.5074,44.5074,44.467,44.4993,296750.0
2018-11-19 15:30:00,55.05,55.1,55.02,55.06,561194.0,44.5074,44.5478,44.4832,44.5155,561194.0
2018-11-19 15:35:00,55.06,55.09,55.03,55.07,122687.0,44.5155,44.5398,44.4913,44.5236,122687.0
2018-11-19 15:40:00,55.06,55.06,54.96,54.99,176594.0,44.5155,44.5155,44.4347,44.4589,176594.0
2018-11-19 15:45:00,54.99,55.04,54.97,55.03,193570.0,44.4589,44.4993,44.4427,44.4913,193570.0
2018-11-19 15:50:00,55.03,55.07,55.02,55.07,266937.0,44.4913,44.5236,44.4832,44.5236,266937.0
2018-11-19 15:55:00,55.07,55.13,55.05,55.13,633305.0,44.5236,44.5721,44.5074,44.5721,633305.0
2018-11-20 09:30:00,55.28,55.67,55.25,55.64,1191822.0,44.6934,45.0087,44.6691,44.9844,1191822.0
2018-11-20 09:35:00,55.64,55.64,55.31,55.35,731321.0,44.9844,44.9844,44.7176,44.75,731321.0
2018-11-20 09:40:00,55.36,55.45,55.28,55.39,350711.0,44.7581,44.8308,44.6934,44.7823,350711.0
2018-11-20 09:45:00,55.38,55.49,55.35,55.46,304012.0,44.7742,44.8632,44.75,44.8389,304012.0
2018-11-20 09:50:00,55.46,55.57,55.4,55.41,390391.0,44.8389,44.9278,44.7904,44.7985,390391.0
2018-11-20 09:55:00,55.42,55.49,55.29,55.29,635742.0,44.8066,44.8632,44.7015,44.7015,635742.0
2018-11-20 10:00:00,55.28,55.3,55.14,55.15,375891.0,44.6934,44.7095,44.5802,44.5883,375891.0
2018-11-20 10:05:00,55.14,55.29,55.1,55.29,577111.0,44.5802,44.7015,44.5478,44.7015,577111.0
2018-11-20 10:10:00,55.29,55.43,55.28,55.42,278264.0,44.7015,44.8146,44.6934,44.8066,278264.0
2018-11-20 10:15:00,55.42,55.43,55.23,55.24,260409.0,44.8066,44.8146,44.653,44.661,260409.0
2018-11-20 10:20:00,55.24,55.29,55.13,55.16,281169.0,44.661,44.7015,44.5721,44.5964,281169.0
2018-11-20 10:25:00,55.17,55.21,55.08,55.15,207129.0,44.6044,44.6368,44.5317,44.5883,207129.0
2018-11-20 10:30:00,55.14,55.22,54.98,54.99,300978.0,44.5802,44.6449,44.4508,44.4589,300978.0
2018-11-20 10:35:00,54.98,55.0,54.78,54.86,371574.0,44.4508,44.467,44.2891,44.3538,371574.0
2018-11-20 10:40:00,54.86,54.96,54.76,54.81,517543.0,44.3538,44.4347,44.273,44.3134,517543.0
2018-11-20 10:45:00,54.81,54.9,54.75,54.85,256987.0,44.3134,44.3861,44.2649,44.3457,256987.0
2018-11-20 10:50:00,54.84,54.85,54.68,54.74,679850.0,44.3376,44.3457,44.2083,44.2568,679850.0
2018-11-20 10:55:00,54.74,54.77,54.63,54.65,572905.0,44.2568,44.281,44.1679,44.184,572905.0
2018-11-20 11:00:00,54.65,54.7,54.56,54.7,259764.0,44.184,44.2245,44.1113,44.2245,259764.0
2018-11-20 11:05:00,54.7,54.74,54.6,54.72,214011.0,44.2245,44.2568,44.1436,44.2406,214011.0
2018-11-20 11:10:00,54.71,54.83,54.64,54.83,171247.0,44.2325,44.3296,44.1759,44.3296,171247.0
2018-11-20 11:15:00,54.84,54.88,54.78,54.8,232123.0,44.3376,44.37,44.2891,44.3053,232123.0
2018-11-20 11:20:00,54.8,54.87,54.76,54.82,299711.0,44.3053,44.3619,44.273,44.3215,299711.0
2018-11-20 11:25:00,54.82,54.89,54.74,54.88,312461.0,44.3215,44.3781,44.2568,44.37,312461.0
2018-11-20 11:30:00,54.88,54.88,54.77,54.79,157729.0,44.37,44.37,44.281,44.2972,157729.0
2018-11-20 11:35:00,54.79,54.79,54.66,54.77,329396.0,44.2972,44.2972,44.1921,44.281,329396.0
2018-11-20 11:40:00,54.77,54.88,54.76,54.87,264249.0,44.281,44.37,44.273,44.3619,264249.0
2018-11-20 11:45:00,54.88,54.99,54.87,54.97,188786.0,44.37,44.4589,44.3619,44.4427,188786.0
2018-11-20 11:50:00,54.96,54.98,54.85,54.87,78320.0,44.4347,44.4508,44.3457,44.3619,78320.0
2018-11-20 11:55:00,54.86,54.97,54.86,54.95,119353.0,44.3538,44.4427,44.3538,44.4266,119353.0
2018-11-20 12:00:00,54.96,55.06,54.96,55.03,141638.0,44.4347,44.5155,44.4347,44.4913,141638.0
2018-11-20 12:05:00,55.02,55.06,55.0,55.0,491149.0,44.4832,44.5155,44.467,44.467,491149.0
2018-11-20 12:10:00,54.99,55.03,54.96,54.98,298491.0,44.4589,44.4913,44.4347,44.4508,298491.0
2018-11-20 12:15:00,54.97,55.03,54.95,55.02,127195.0,44.4427,44.4913,44.4266,44.4832,127195.0
2018-11-20 12:20:00,55.01,55.01,54.93,54.98,96449.0,44.4751,44.4751,44.4104,44.4508,96449.0
2018-11-20 12:25:00,54.98,55.09,54.98,55.04,141317.0,44.4508,44.5398,44.4508,44.4993,141317.0
2018-11-20 12:30:00,55.04,55.08,54.99,55.0,119722.0,44.4993,44.5317,44.4589,44.467,119722.0
2018-11-20 12:35:00,55.0,55.04,54.97,54.98,98403.0,44.467,44.4993,44.4427,44.4508,98403.0
2018-11-20 12:40:00,54.98,55.04,54.97,55.03,102625.0,44.4508,44.4993,44.4427,44.4913,102625.0
2018-11-20 12:45:00,55.04,55.1,55.04,55.1,99324.0,44.4993,44.5478,44.4993,44.5478,99324.0
2018-11-20 12:50:00,55.1,55.14,55.06,55.07,153141.0,44.5478,44.5802,44.5155,44.5236,153141.0
2018-11-20 12:55:00,55.07,55.09,55.01,55.01,58937.0,44.5236,44.5398,44.4751,44.4751,58937.0
2018-11-20 13:00:00,55.02,55.02,54.95,54.96,119320.0,44.4832,44.4832,44.4266,44.4347,119320.0
2018-11-20 13:05:00,54.96,55.03,54.96,55.01,99745.0,44.4347,44.4913,44.4347,44.4751,99745.0
2018-11-20 13:10:00,55.01,55.04,54.98,55.0,151338.0,44.4751,44.4993,44.4508,44.467,151338.0
2018-11-20 13:15:00,55.01,55.04,54.97,54.98,84250.0,44.4751,44.4993,44.4427,44.4508,84250.0
2018-11-20 13:20:00,54.98,54.99,54.95,54.98,101173.0,44.4508,44.4589,44.4266,44.4508,101173.0
2018-11-20 13:25:00,54.97,55.0,54.94,54.99,126173.0,44.4427,44.467,44.4185,44.4589,126173.0
2018-11-20 13:30:00,54.99,54.99,54.94,54.95,134738.0,44.4589,44.4589,44.4185,44.4266,134738.0
2018-11-20 13:35:00,54.96,54.98,54.93,54.97,124839.0,44.4347,44.4508,44.4104,44.4427,124839.0
2018-11-20 13:40:00,54.98,55.01,54.96,54.97,104053.0,44.4508,44.4751,44.4347,44.4427,104053.0
2018-11-20 13:45:00,54.98,55.02,54.95,55.0,246438.0,44.4508,44.4832,44.4266,44.467,246438.0
2018-11-20 13:50:00,55.0,55.01,54.98,55.0,118716.0,44.467,44.4751,44.4508,44.467,118716.0
2018-11-20 13:55:00,55.0,55.07,54.98,55.07,119602.0,44.467,44.5236,44.4508,44.5236,119602.0
2018-11-20 14:00:00,55.06,55.09,55.06,55.07,81961.0,44.5155,44.5398,44.5155,44.5236,81961.0
2018-11-20 14:05:00,55.08,55.08,55.0,55.02,224249.0,44.5317,44.5317,44.467,44.4832,224249.0
2018-11-20 14:10:00,55.02,55.07,55.0,55.07,113556.0,44.4832,44.5236,44.467,44.5236,113556.0
2018-11-20 14:15:00,55.07,55.08,55.02,55.02,39068.0,44.5236,44.5317,44.4832,44.4832,39068.0
2018-11-20 14:20:00,55.01,55.03,54.96,55.02,63473.0,44.4751,44.4913,44.4347,44.4832,63473.0
2018-11-20 14:25:00,55.03,55.03,54.98,54.98,111542.0,44.4913,44.4913,44.4508,44.4508,111542.0
2018-11-20 14:30:00,54.99,55.01,54.97,55.01,98955.0,44.4589,44.4751,44.4427,44.4751,98955.0
2018-11-20 14:35:00,55.0,55.03,54.98,54.98,176491.0,44.467,44.4913,44.4508,44.4508,176491.0
2018-11-20 14:40:00,54.98,55.01,54.94,55.01,190629.0,44.4508,44.4751,44.4185,44.4751,190629.0
2018-11-20 14:45:00,55.01,55.03,54.97,54.99,109664.0,44.4751,44.4913,44.4427,44.4589,109664.0
2018-11-20 14:50:00,54.98,55.02,54.92,54.92,101455.0,44.4508,44.4832,44.4023,44.4023,101455.0
2018-11-20 14:55:00,54.92,54.96,54.89,54.93,107312.0,44.4023,44.4347,44.3781,44.4104,107312.0
2018-11-20 15:00:00,54.94,55.01,54.89,54.9,179162.0,44.4185,44.4751,44.3781,44.3861,179162.0
2018-11-20 15:05:00,54.9,54.92,54.87,54.9,153316.0,44.3861,44.4023,44.3619,44.3861,153316.0
2018-11-20 15:10:00,54.9,54.94,54.87,54.91,164749.0,44.3861,44.4185,44.3619,44.3942,164749.0
2018-11-20 15:15:00,54.91,54.98,54.88,54.96,120587.0,44.3942,44.4508,44.37,44.4347,120587.0
2018-11-20 15:20:00,54.96,54.98,54.92,54.95,219094.0,44.4347,44.4508,44.4023,44.4266,219094.0
2018-11-20 15:25:00,54.95,55.02,54.92,54.99,279850.0,44.4266,44.4832,44.4023,44.4589,279850.0
2018-11-20 15:30:00,54.98,55.0,54.97,55.0,233354.0,44.4508,44.467,44.4427,44.467,233354.0
2018-11-20 15:35:00,54.99,55.04,54.97,55.02,178185.0,44.4589,44.4993,44.4427,44.4832,178185.0
2018-11-20 15:40:00,55.02,55.03,54.92,54.93,204331.0,44.4832,44.4913,44.4023,44.4104,204331.0
2018-11-20 15:45:00,54.92,54.96,54.88,54.9,260764.0,44.4023,44.4347,44.37,44.3861,260764.0
2018-11-20 15:50:00,54.89,54.92,54.79,54.82,774157.0,44.3781,44.4023,44.2972,44.3215,774157.0
2018-11-20 15:55:00,54.81,54.92,54.81,54.85,2033286.0,44.3134,44.4023,44.3134,44.3457,2033286.0
2018-11-21 09:30:00,54.7,54.77,54.36,54.49,890077.0,44.2245,44.281,43.9496,44.0547,890077.0
2018-11-21 09:35:00,54.48,54.65,54.41,54.49,482895.0,44.0466,44.184,43.99,44.0547,482895.0
2018-11-21 09:40:00,54.49,54.6,54.4,54.41,377006.0,44.0547,44.1436,43.9819,43.99,377006.0
2018-11-21 09:45:00,54.4,54.55,54.39,54.55,280656.0,43.9819,44.1032,43.9738,44.1032,280656.0
2018-11-21 09:50:00,54.55,54.64,54.52,54.55,219310.0,44.1032,44.1759,44.0789,44.1032,219310.0
2018-11-21 09:55:00,54.55,54.61,54.49,54.51,265368.0,44.1032,44.1517,44.0547,44.0708,265368.0
2018-11-21 10:00:00,54.51,54.63,54.5,54.62,217708.0,44.0708,44.1679,44.0628,44.1598,217708.0
2018-11-21 10:05:00,54.62,54.72,54.57,54.67,218956.0,44.1598,44.2406,44.1193,44.2002,218956.0
2018-11-21 10:10:00,54.66,54.68,54.54,54.64,414010.0,44.1921,44.2083,44.0951,44.1759,414010.0
2018-11-21 10:15:00,54.63,54.63,54.47,54.56,224603.0,44.1679,44.1679,44.0385,44.1113,224603.0
2018-11-21 10:20:00,54.56,54.57,54.4,54.42,108951.0,44.1113,44.1193,43.9819,43.9981,108951.0
2018-11-21 10:25:00,54.42,54.48,54.39,54.43,203709.0,43.9981,44.0466,43.9738,44.0062,203709.0
2018-11-21 10:30:00,54.43,54.5,54.42,54.44,143666.0,44.0062,44.0628,43.9981,44.0142,143666.0
2018-11-21 10:35:00,54.44,54.48,54.38,54.47,278389.0,44.0142,44.0466,43.9657,44.0385,278389.0
2018-11-21 10:40:00,54.47,54.48,54.42,54.46,269049.0,44.0385,44.0466,43.9981,44.0304,269049.0
2018-11-21 10:45:00,54.46,54.47,54.37,54.41,492356.0,44.0304,44.0385,43.9576,43.99,492356.0
2018-11-21 10:50:00,54.42,54.43,54.33,54.36,269263.0,43.9981,44.0062,43.9253,43.9496,269263.0
2018-11-21 10:55:00,54.36,54.39,54.32,54.38,176221.0,43.9496,43.9738,43.9172,43.9657,176221.0
2018-11-21 11:00:00,54.39,54.41,54.3,54.34,267732.0,43.9738,43.99,43.9011,43.9334,267732.0
2018-11-21 11:05:00,54.35,54.39,54.33,54.37,76464.0,43.9415,43.9738,43.9253,43.9576,76464.0
2018-11-21 11:10:00,54.38,54.41,54.33,54.35,363950.0,43.9657,43.99,43.9253,43.9415,363950.0
2018-11-21 11:15:00,54.35,54.45,54.34,54.4,123029.0,43.9415,44.0223,43.9334,43.9819,123029.0
2018-11-21 11:20:00,54.4,54.5,54.4,54.49,145085.0,43.9819,44.0628,43.9819,44.0547,145085.0
2018-11-21 11:25:00,54.49,54.55,54.48,54.54,135874.0,44.0547,44.1032,44.0466,44.0951,135874.0
2018-11-21 11:30:00,54.54,54.57,54.49,54.56,111247.0,44.0951,44.1193,44.0547,44.1113,111247.0
2018-11-21 11:35:00,54.55,54.55,54.5,54.52,110360.0,44.1032,44.1032,44.0628,44.0789,110360.0
2018-11-21 11:40:00,54.52,54.55,54.49,54.5,74631.0,44.0789,44.1032,44.0547,44.0628,74631.0
2018-11-21 11:45:00,54.5,54.5,54.37,54.38,293510.0,44.0628,44.0628,43.9576,43.9657,293510.0
2018-11-21 11:50:00,54.38,54.45,54.37,54.4,327908.0,43.9657,44.0223,43.9576,43.9819,327908.0
2018-11-21 11:55:00,54.4,54.41,54.38,54.39,221486.0,43.9819,43.99,43.9657,43.9738,221486.0
2018-11-21 12:00:00,54.39,54.39,54.35,54.36,54299.0,43.9738,43.9738,43.9415,43.9496,54299.0
2018-11-21 12:05:00,54.36,54.37,54.32,54.37,89175.0,43.9496,43.9576,43.9172,43.9576,89175.0
2018-11-21 12:10:00,54.37,54.37,54.31,54.32,72597.0,43.9576,43.9576,43.9091,43.9172,72597.0
2018-11-21 12:15:00,54.32,54.32,54.28,54.28,206133.0,43.9172,43.9172,43.8849,43.8849,206133.0
2018-11-21 12:20:00,54.28,54.31,54.26,54.31,125166.0,43.8849,43.9091,43.8687,43.9091,125166.0
2018-11-21 12:25:00,54.3,54.34,54.29,54.3,162865.0,43.9011,43.9334,43.893,43.9011,162865.0
2018-11-21 12:30:00,54.31,54.31,54.25,54.27,66287.0,43.9091,43.9091,43.8606,43.8768,66287.0
2018-11-21 12:35:00,54.27,54.28,54.21,54.23,75938.0,43.8768,43.8849,43.8283,43.8445,75938.0
2018-11-21 12:40:00,54.23,54.26,54.21,54.21,58346.0,43.8445,43.8687,43.8283,43.8283,58346.0
2018-11-21 12:45:00,54.21,54.22,54.18,54.2,102161.0,43.8283,43.8364,43.804,43.8202,102161.0
2018-11-21 12:50:00,54.2,54.22,54.16,54.2,109521.0,43.8202,43.8364,43.7879,43.8202,109521.0
2018-11-21 12:55:00,54.2,54.23,54.19,54.22,33954.0,43.8202,43.8445,43.8121,43.8364,33954.0
2018-11-21 13:00:00,54.23,54.25,54.21,54.21,114816.0,43.8445,43.8606,43.8283,43.8283,114816.0
2018-11-21 13:05:00,54.22,54.23,54.12,54.13,195614.0,43.8364,43.8445,43.7555,43.7636,195614.0
2018-11-21 13:10:00,54.13,54.15,54.11,54.11,155102.0,43.7636,43.7798,43.7474,43.7474,155102.0
2018-11-21 13:15:00,54.11,54.14,54.1,54.13,251603.0,43.7474,43.7717,43.7394,43.7636,251603.0
2018-11-21 13:20:00,54.13,54.14,54.1,54.1,48889.0,43.7636,43.7717,43.7394,43.7394,48889.0
2018-11-21 13:25:00,54.1,54.13,54.05,54.11,253369.0,43.7394,43.7636,43.6989,43.7474,253369.0
2018-11-21 13:30:00,54.12,54.15,54.09,54.1,144809.0,43.7555,43.7798,43.7313,43.7394,144809.0
2018-11-21 13:35:00,54.1,54.1,54.05,54.07,83289.0,43.7394,43.7394,43.6989,43.7151,83289.0
2018-11-21 13:40:00,54.07,54.11,54.04,54.05,100652.0,43.7151,43.7474,43.6908,43.6989,100652.0
2018-11-21 13:45:00,54.05,54.09,54.03,54.03,76490.0,43.6989,43.7313,43.6828,43.6828,76490.0
2018-11-21 13:50:00,54.03,54.03,54.0,54.01,71777.0,43.6828,43.6828,43.6585,43.6666,71777.0
2018-11-21 13:55:00,54.01,54.04,54.0,54.02,75494.0,43.6666,43.6908,43.6585,43.6747,75494.0
2018-11-21 14:00:00,54.02,54.02,53.97,53.98,149226.0,43.6747,43.6747,43.6343,43.6423,149226.0
2018-11-21 14:05:00,53.98,53.99,53.96,53.98,123412.0,43.6423,43.6504,43.6262,43.6423,123412.0
2018-11-21 14:10:00,53.99,54.01,53.95,53.97,209011.0,43.6504,43.6666,43.6181,43.6343,209011.0
2018-11-21 14:15:00,53.96,53.98,53.95,53.95,97978.0,43.6262,43.6423,43.6181,43.6181,97978.0
2018-11-21 14:20:00,53.95,53.97,53.95,53.96,73060.0,43.6181,43.6343,43.6181,43.6262,73060.0
2018-11-21 14:25:00,53.95,54.06,53.95,54.05,109398.0,43.6181,43.707,43.6181,43.6989,109398.0
2018-11-21 14:30:00,54.05,54.08,54.03,54.07,148179.0,43.6989,43.7232,43.6828,43.7151,148179.0
2018-11-21 14:35:00,54.06,54.07,54.02,54.04,143641.0,43.707,43.7151,43.6747,43.6908,143641.0
2018-11-21 14:40:00,54.04,54.08,54.03,54.07,109822.0,43.6908,43.7232,43.6828,43.7151,109822.0
2018-11-21 14:45:00,54.07,54.1,54.06,54.06,62418.0,43.7151,43.7394,43.707,43.707,62418.0
2018-11-21 14:50:00,54.07,54.1,54.05,54.08,130558.0,43.7151,43.7394,43.6989,43.7232,130558.0
2018-11-21 14:55:00,54.07,54.12,54.07,54.11,123601.0,43.7151,43.7555,43.7151,43.7474,123601.0
2018-11-21 15:00:00,54.1,54.15,54.1,54.12,126383.0,43.7394,43.7798,43.7394,43.7555,126383.0
2018-11-21 15:05:00,54.11,54.17,54.11,54.16,95063.0,43.7474,43.796,43.7474,43.7879,95063.0
2018-11-21 15:10:00,54.17,54.17,54.06,54.07,105416.0,43.796,43.796,43.707,43.7151,105416.0
2018-11-21 15:15:00,54.07,54.1,54.05,54.05,157208.0,43.7151,43.7394,43.6989,43.6989,157208.0
2018-11-21 15:20:00,54.05,54.05,54.0,54.05,100012.0,43.6989,43.6989,43.6585,43.6989,100012.0
2018-11-21 15:25:00,54.05,54.05,53.99,54.0,172897.0,43.6989,43.6989,43.6504,43.6585,172897.0
2018-11-21 15:30:00,53.99,54.0,53.93,53.99,363447.0,43.6504,43.6585,43.6019,43.6504,363447.0
2018-11-21 15:35:00,53.98,54.01,53.97,53.98,324158.0,43.6423,43.6666,43.6343,43.6423,324158.0
2018-11-21 15:40:00,53.98,54.0,53.95,53.98,310130.0,43.6423,43.6585,43.6181,43.6423,310130.0
2018-11-21 15:45:00,53.97,54.05,53.97,54.01,304799.0,43.6343,43.6989,43.6343,43.6666,304799.0
2018-11-21 15:50:00,54.01,54.1,54.0,54.07,692448.0,43.6666,43.7394,43.6585,43.7151,692448.0
2018-11-21 15:55:00,54.07,54.13,54.03,54.05,2079765.0,43.7151,43.7636,43.6828,43.6989,2079765.0
2018-11-23 09:30:00,54.15,54.17,53.87,53.89,344495.0,43.7798,43.796,43.5534,43.5696,344495.0
2018-11-23 09:35:00,53.88,53.95,53.76,53.88,566093.0,43.5615,43.6181,43.4645,43.5615,566093.0
2018-11-23 09:40:00,53.88,53.91,53.81,53.82,295455.0,43.5615,43.5857,43.5049,43.513,295455.0
2018-11-23 09:45:00,53.82,53.9,53.79,53.87,119949.0,43.513,43.5777,43.4887,43.5534,119949.0
2018-11-23 09:50:00,53.88,53.94,53.84,53.88,200938.0,43.5615,43.61,43.5291,43.5615,200938.0
2018-11-23 09:55:00,53.87,53.93,53.8,53.93,148826.0,43.5534,43.6019,43.4968,43.6019,148826.0
2018-11-23 10:00:00,53.92,53.93,53.75,53.76,231350.0,43.5938,43.6019,43.4564,43.4645,231350.0
2018-11-23 10:05:00,53.76,53.82,53.75,53.82,147534.0,43.4645,43.513,43.4564,43.513,147534.0
2018-11-23 10:10:00,53.82,53.92,53.81,53.9,223474.0,43.513,43.5938,43.5049,43.5777,223474.0
2018-11-23 10:15:00,53.9,53.99,53.89,53.97,109782.0,43.5777,43.6504,43.5696,43.6343,109782.0
2018-11-23 10:20:00,53.96,53.99,53.87,53.89,120009.0,43.6262,43.6504,43.5534,43.5696,120009.0
2018-11-23 10:25:00,53.89,53.9,53.85,53.89,89932.0,43.5696,43.5777,43.5372,43.5696,89932.0
2018-11-23 10:30:00,53.88,53.96,53.87,53.93,127158.0,43.5615,43.6262,43.5534,43.6019,127158.0
2018-11-23 10:35:00,53.93,54.01,53.91,54.0,87744.0,43.6019,43.6666,43.5857,43.6585,87744.0
2018-11-23 10:40:00,54.0,54.05,53.99,54.02,68483.0,43.6585,43.6989,43.6504,43.6747,68483.0
2018-11-23 10:45:00,54.02,54.1,54.01,54.1,74579.0,43.6747,43.7394,43.6666,43.7394,74579.0
2018-11-23 10:50:00,54.1,54.12,54.05,54.08,129315.0,43.7394,43.7555,43.6989,43.7232,129315.0
2018-11-23 10:55:00,54.07,54.11,54.03,54.08,115750.0,43.7151,43.7474,43.6828,43.7232,115750.0
2018-11-23 11:00:00,54.08,54.1,54.03,54.04,76949.0,43.7232,43.7394,43.6828,43.6908,76949.0
2018-11-23 11:05:00,54.04,54.04,53.97,53.98,120066.0,43.6908,43.6908,43.6343,43.6423,120066.0
2018-11-23 11:10:00,53.98,54.05,53.97,54.05,101969.0,43.6423,43.6989,43.6343,43.6989,101969.0
2018-11-23 11:15:00,54.05,54.12,54.05,54.12,76894.0,43.6989,43.7555,43.6989,43.7555,76894.0
2018-11-23 11:20:00,54.12,54.22,54.09,54.22,55253.0,43.7555,43.8364,43.7313,43.8364,55253.0
2018-11-23 11:25:00,54.21,54.22,54.13,54.18,116909.0,43.8283,43.8364,43.7636,43.804,116909.0
2018-11-23 11:30:00,54.19,54.22,54.15,54.17,71946.0,43.8121,43.8364,43.7798,43.796,71946.0
2018-11-23 11:35:00,54.17,54.23,54.17,54.18,113274.0,43.796,43.8445,43.796,43.804,113274.0
2018-11-23 11:40:00,54.17,54.18,54.12,54.12,63674.0,43.796,43.804,43.7555,43.7555,63674.0
2018-11-23 11:45:00,54.13,54.21,54.12,54.15,59425.0,43.7636,43.8283,43.7555,43.7798,59425.0
2018-11-23 11:50:00,54.15,54.15,54.07,54.07,86909.0,43.7798,43.7798,43.7151,43.7151,86909.0
2018-11-23 11:55:00,54.07,54.08,53.98,54.0,76638.0,43.7151,43.7232,43.6423,43.6585,76638.0
2018-11-23 12:00:00,53.99,54.02,53.96,53.97,132437.0,43.6504,43.6747,43.6262,43.6343,132437.0
2018-11-23 12:05:00,53.97,54.0,53.92,53.96,83865.0,43.6343,43.6585,43.5938,43.6262,83865.0
2018-11-23 12:10:00,53.96,53.99,53.94,53.95,104230.0,43.6262,43.6504,43.61,43.6181,104230.0
2018-11-23 12:15:00,53.95,54.0,53.94,54.0,59026.0,43.6181,43.6585,43.61,43.6585,59026.0
2018-11-23 12:20:00,54.01,54.08,54.01,54.08,145151.0,43.6666,43.7232,43.6666,43.7232,145151.0
2018-11-23 12:25:00,54.08,54.11,54.05,54.11,97900.0,43.7232,43.7474,43.6989,43.7474,97900.0
2018-11-23 12:30:00,54.11,54.11,54.04,54.09,111509.0,43.7474,43.7474,43.6908,43.7313,111509.0
2018-11-23 12:35:00,54.09,54.14,54.07,54.11,146092.0,43.7313,43.7717,43.7151,43.7474,146092.0
2018-11-23 12:40:00,54.11,54.15,54.1,54.14,88493.0,43.7474,43.7798,43.7394,43.7717,88493.0
2018-11-23 12:45:00,54.15,54.24,54.15,54.23,160399.0,43.7798,43.8525,43.7798,43.8445,160399.0
2018-11-23 12:50:00,54.23,54.24,54.14,54.16,291160.0,43.8445,43.8525,43.7717,43.7879,291160.0
2018-11-23 12:55:00,54.15,54.16,54.07,54.11,853164.0,43.7798,43.7879,43.7151,43.7474,853164.0
2018-11-26 09:30:00,54.17,54.35,54.11,54.24,336127.0,43.796,43.9415,43.7474,43.8525,336127.0
2018-11-26 09:35:00,54.24,54.36,54.19,54.36,297348.0,43.8525,43.9496,43.8121,43.9496,297348.0
2018-11-26 09:40:00,54.37,54.38,54.27,54.3,241067.0,43.9576,43.9657,43.8768,43.9011,241067.0
2018-11-26 09:45:00,54.3,54.31,54.16,54.19,449037.0,43.9011,43.9091,43.7879,43.8121,449037.0
2018-11-26 09:50:00,54.2,54.27,54.18,54.26,238833.0,43.8202,43.8768,43.804,43.8687,238833.0
2018-11-26 09:55:00,54.25,54.32,54.24,54.31,126011.0,43.8606,43.9172,43.8525,43.9091,126011.0
2018-11-26 10:00:00,54.31,54.32,54.2,54.24,116177.0,43.9091,43.9172,43.8202,43.8525,116177.0
2018-11-26 10:05:00,54.25,54.28,54.18,54.19,337335.0,43.8606,43.8849,43.804,43.8121,337335.0
2018-11-26 10:10:00,54.19,54.19,54.08,54.09,308186.0,43.8121,43.8121,43.7232,43.7313,308186.0
2018-11-26 10:15:00,54.09,54.1,54.05,54.05,102702.0,43.7313,43.7394,43.6989,43.6989,102702.0
2018-11-26 10:20:00,54.06,54.14,54.06,54.11,281118.0,43.707,43.7717,43.707,43.7474,281118.0
2018-11-26 10:25:00,54.12,54.16,54.1,54.16,106185.0,43.7555,43.7879,43.7394,43.7879,106185.0
2018-11-26 10:30:00,54.15,54.18,54.08,54.09,262199.0,43.7798,43.804,43.7232,43.7313,262199.0
2018-11-26 10:35:00,54.09,54.2,54.08,54.1,258690.0,43.7313,43.8202,43.7232,43.7394,258690.0
2018-11-26 10:40:00,54.09,54.11,53.88,53.92,726000.0,43.7313,43.7474,43.5615,43.5938,726000.0
2018-11-26 10:45:00,53.92,54.02,53.9,54.01,240823.0,43.5938,43.6747,43.5777,43.6666,240823.0
2018-11-26 10:50:00,54.01,54.03,53.96,54.0,70131.0,43.6666,43.6828,43.6262,43.6585,70131.0
2018-11-26 10:55:00,54.0,54.03,53.93,53.94,63740.0,43.6585,43.6828,43.6019,43.61,63740.0
2018-11-26 11:00:00,53.95,54.02,53.93,53.94,126971.0,43.6181,43.6747,43.6019,43.61,126971.0
2018-11-26 11:05:00,53.94,54.01,53.93,54.01,249240.0,43.61,43.6666,43.6019,43.6666,249240.0
2018-11-26 11:10:00,54.01,54.03,53.95,53.95,149207.0,43.6666,43.6828,43.6181,43.6181,149207.0
2018-11-26 11:15:00,53.94,54.03,53.94,54.01,76925.0,43.61,43.6828,43.61,43.6666,76925.0
2018-11-26 11:20:00,54.01,54.08,54.0,54.07,151320.0,43.6666,43.7232,43.6585,43.7151,151320.0
2018-11-26 11:25:00,54.06,54.09,54.02,54.07,172671.0,43.707,43.7313,43.6747,43.7151,172671.0
2018-11-26 11:30:00,54.05,54.08,54.02,54.08,144320.0,43.6989,43.7232,43.6747,43.7232,144320.0
2018-11-26 11:35:00,54.07,54.11,54.02,54.05,93441.0,43.7151,43.7474,43.6747,43.6989,93441.0
2018-11-26 11:40:00,54.05,54.05,54.0,54.01,116723.0,43.6989,43.6989,43.6585,43.6666,116723.0
2018-11-26 11:45:00,54.01,54.05,54.01,54.05,95886.0,43.6666,43.6989,43.6666,43.6989,95886.0
2018-11-26 11:50:00,54.05,54.07,54.03,54.05,210181.0,43.6989,43.7151,43.6828,43.6989,210181.0
2018-11-26 11:55:00,54.06,54.08,54.04,54.05,143965.0,43.707,43.7232,43.6908,43.6989,143965.0
2018-11-26 12:00:00,54.05,54.12,54.05,54.12,69955.0,43.6989,43.7555,43.6989,43.7555,69955.0
2018-11-26 12:05:00,54.12,54.13,54.07,54.12,57937.0,43.7555,43.7636,43.7151,43.7555,57937.0
2018-11-26 12:10:00,54.12,54.15,54.08,54.11,169166.0,43.7555,43.7798,43.7232,43.7474,169166.0
2018-11-26 12:15:00,54.11,54.12,54.07,54.08,58381.0,43.7474,43.7555,43.7151,43.7232,58381.0
2018-11-26 12:20:00,54.08,54.09,54.04,54.05,85186.0,43.7232,43.7313,43.6908,43.6989,85186.0
2018-11-26 12:25:00,54.06,54.15,54.06,54.14,61646.0,43.707,43.7798,43.707,43.7717,61646.0
2018-11-26 12:30:00,54.15,54.19,54.14,54.18,50192.0,43.7798,43.8121,43.7717,43.804,50192.0
2018-11-26 12:35:00,54.17,54.18,54.09,54.1,81806.0,43.796,43.804,43.7313,43.7394,81806.0
2018-11-26 12:40:00,54.11,54.14,54.11,54.13,39279.0,43.7474,43.7717,43.7474,43.7636,39279.0
2018-11-26 12:45:00,54.13,54.17,54.11,54.13,24626.0,43.7636,43.796,43.7474,43.7636,24626.0
2018-11-26 12:50:00,54.14,54.16,54.11,54.16,169951.0,43.7717,43.7879,43.7474,43.7879,169951.0
2018-11-26 12:55:00,54.16,54.17,54.13,54.13,27105.0,43.7879,43.796,43.7636,43.7636,27105.0
2018-11-26 13:00:00,54.13,54.15,54.1,54.11,62869.0,43.7636,43.7798,43.7394,43.7474,62869.0
2018-11-26 13:05:00,54.11,54.17,54.11,54.14,78791.0,43.7474,43.796,43.7474,43.7717,78791.0
2018-11-26 13:10:00,54.14,54.22,54.13,54.2,107049.0,43.7717,43.8364,43.7636,43.8202,107049.0
2018-11-26 13:15:00,54.2,54.2,54.16,54.16,60733.0,43.8202,43.8202,43.7879,43.7879,60733.0
2018-11-26 13:20:00,54.17,54.21,54.17,54.19,59652.0,43.796,43.8283,43.796,43.8121,59652.0
2018-11-26 13:25:00,54.2,54.27,54.18,54.23,100656.0,43.8202,43.8768,43.804,43.8445,100656.0
2018-11-26 13:30:00,54.24,54.25,54.21,54.23,38225.0,43.8525,43.8606,43.8283,43.8445,38225.0
2018-11-26 13:35:00,54.23,54.24,54.2,54.21,113267.0,43.8445,43.8525,43.8202,43.8283,113267.0
2018-11-26 13:40:00,54.21,54.21,54.18,54.21,87465.0,43.8283,43.8283,43.804,43.8283,87465.0
2018-11-26 13:45:00,54.21,54.25,54.18,54.23,283361.0,43.8283,43.8606,43.804,43.8445,283361.0
2018-11-26 13:50:00,54.24,54.25,54.21,54.21,148380.0,43.8525,43.8606,43.8283,43.8283,148380.0
2018-11-26 13:55:00,54.21,54.23,54.19,54.19,96520.0,43.8283,43.8445,43.8121,43.8121,96520.0
2018-11-26 14:00:00,54.2,54.26,54.2,54.24,60926.0,43.8202,43.8687,43.8202,43.8525,60926.0
2018-11-26 14:05:00,54.24,54.25,54.22,54.23,32736.0,43.8525,43.8606,43.8364,43.8445,32736.0
2018-11-26 14:10:00,54.22,54.25,54.2,54.24,103604.0,43.8364,43.8606,43.8202,43.8525,103604.0
2018-11-26 14:15:00,54.24,54.26,54.21,54.25,43441.0,43.8525,43.8687,43.8283,43.8606,43441.0
2018-11-26 14:20:00,54.25,54.29,54.25,54.27,72909.0,43.8606,43.893,43.8606,43.8768,72909.0
2018-11-26 14:25:00,54.27,54.29,54.23,54.26,380488.0,43.8768,43.893,43.8445,43.8687,380488.0
2018-11-26 14:30:00,54.26,54.31,54.24,54.3,65405.0,43.8687,43.9091,43.8525,43.9011,65405.0
2018-11-26 14:35:00,54.29,54.3,54.26,54.27,59308.0,43.893,43.9011,43.8687,43.8768,59308.0
2018-11-26 14:40:00,54.27,54.27,54.23,54.23,122625.0,43.8768,43.8768,43.8445,43.8445,122625.0
2018-11-26 14:45:00,54.24,54.29,54.23,54.26,65934.0,43.8525,43.893,43.8445,43.8687,65934.0
2018-11-26 14:50:00,54.26,54.31,54.25,54.31,45719.0,43.8687,43.9091,43.8606,43.9091,45719.0
2018-11-26 14:55:00,54.32,54.34,54.3,54.33,53089.0,43.9172,43.9334,43.9011,43.9253,53089.0
2018-11-26 15:00:00,54.33,54.36,54.31,54.36,119203.0,43.9253,43.9496,43.9091,43.9496,119203.0
2018-11-26 15:05:00,54.35,54.39,54.33,54.36,113222.0,43.9415,43.9738,43.9253,43.9496,113222.0
2018-11-26 15:10:00,54.37,54.4,54.35,54.36,381153.0,43.9576,43.9819,43.9415,43.9496,381153.0
2018-11-26 15:15:00,54.36,54.41,54.35,54.39,191170.0,43.9496,43.99,43.9415,43.9738,191170.0
2018-11-26 15:20:00,54.39,54.4,54.36,54.38,65874.0,43.9738,43.9819,43.9496,43.9657,65874.0
2018-11-26 15:25:00,54.37,54.41,54.36,54.4,179349.0,43.9576,43.99,43.9496,43.9819,179349.0
2018-11-26 15:30:00,54.4,54.44,54.39,54.43,122110.0,43.9819,44.0142,43.9738,44.0062,122110.0
2018-11-26 15:35:00,54.42,54.47,54.36,54.38,225685.0,43.9981,44.0385,43.9496,43.9657,225685.0
2018-11-26 15:40:00,54.38,54.42,54.37,54.4,208658.0,43.9657,43.9981,43.9576,43.9819,208658.0
2018-11-26 15:45:00,54.41,54.46,54.4,54.43,132553.0,43.99,44.0304,43.9819,44.0062,132553.0
2018-11-26 15:50:00,54.42,54.46,54.37,54.38,494159.0,43.9981,44.0304,43.9576,43.9657,494159.0
2018-11-26 15:55:00,54.38,54.42,54.37,54.39,1143202.0,43.9657,43.9981,43.9576,43.9738,1143202.0
2018-11-27 09:30:00,54.38,54.56,54.35,54.36,338831.0,43.9657,44.1113,43.9415,43.9496,338831.0
2018-11-27 09:35:00,54.36,54.36,54.17,54.33,327594.0,43.9496,43.9496,43.796,43.9253,327594.0
2018-11-27 09:40:00,54.33,54.41,54.28,54.29,263031.0,43.9253,43.99,43.8849,43.893,263031.0
2018-11-27 09:45:00,54.28,54.42,54.28,54.39,179208.0,43.8849,43.9981,43.8849,43.9738,179208.0
2018-11-27 09:50:00,54.39,54.42,54.32,54.37,86331.0,43.9738,43.9981,43.9172,43.9576,86331.0
2018-11-27 09:55:00,54.38,54.41,54.29,54.4,117616.0,43.9657,43.99,43.893,43.9819,117616.0
2018-11-27 10:00:00,54.39,54.41,54.32,54.35,94500.0,43.9738,43.99,43.9172,43.9415,94500.0
2018-11-27 10:05:00,54.35,54.39,54.32,54.35,71504.0,43.9415,43.9738,43.9172,43.9415,71504.0
2018-11-27 10:10:00,54.35,54.49,54.34,54.49,156349.0,43.9415,44.0547,43.9334,44.0547,156349.0
2018-11-27 10:15:00,54.49,54.54,54.45,54.49,208758.0,44.0547,44.0951,44.0223,44.0547,208758.0
2018-11-27 10:20:00,54.48,54.53,54.46,54.5,70633.0,44.0466,44.087,44.0304,44.0628,70633.0
2018-11-27 10:25:00,54.5,54.56,54.47,54.54,57192.0,44.0628,44.1113,44.0385,44.0951,57192.0
2018-11-27 10:30:00,54.54,54.55,54.5,54.51,63780.0,44.0951,44.1032,44.0628,44.0708,63780.0
2018-11-27 10:35:00,54.5,54.54,54.49,54.53,60747.0,44.0628,44.0951,44.0547,44.087,60747.0
2018-11-27 10:40:00,54.53,54.59,54.51,54.59,213088.0,44.087,44.1355,44.0708,44.1355,213088.0
2018-11-27 10:45:00,54.59,54.65,54.54,54.64,156064.0,44.1355,44.184,44.0951,44.1759,156064.0
2018-11-27 10:50:00,54.64,54.72,54.63,54.69,179473.0,44.1759,44.2406,44.1679,44.2164,179473.0
2018-11-27 10:55:00,54.69,54.73,54.63,54.64,97980.0,44.2164,44.2487,44.1679,44.1759,97980.0
2018-11-27 11:00:00,54.63,54.63,54.56,54.58,118975.0,44.1679,44.1679,44.1113,44.1274,118975.0
2018-11-27 11:05:00,54.57,54.6,54.52,54.59,98335.0,44.1193,44.1436,44.0789,44.1355,98335.0
2018-11-27 11:10:00,54.6,54.64,54.56,54.62,92958.0,44.1436,44.1759,44.1113,44.1598,92958.0
2018-11-27 11:15:00,54.63,54.64,54.57,54.58,112513.0,44.1679,44.1759,44.1193,44.1274,112513.0
2018-11-27 11:20:00,54.57,54.61,54.55,54.61,110573.0,44.1193,44.1517,44.1032,44.1517,110573.0
2018-11-27 11:25:00,54.61,54.62,54.57,54.61,177792.0,44.1517,44.1598,44.1193,44.1517,177792.0
2018-11-27 11:30:00,54.61,54.66,54.61,54.66,78754.0,44.1517,44.1921,44.1517,44.1921,78754.0
2018-11-27 11:35:00,54.66,54.67,54.62,54.63,71003.0,44.1921,44.2002,44.1598,44.1679,71003.0
2018-11-27 11:40:00,54.63,54.64,54.59,54.62,228419.0,44.1679,44.1759,44.1355,44.1598,228419.0
2018-11-27 11:45:00,54.62,54.69,54.62,54.69,79316.0,44.1598,44.2164,44.1598,44.2164,79316.0
2018-11-27 11:50:00,54.69,54.71,54.65,54.67,160158.0,44.2164,44.2325,44.184,44.2002,160158.0
2018-11-27 11:55:00,54.67,54.71,54.67,54.68,143244.0,44.2002,44.2325,44.2002,44.2083,143244.0
2018-11-27 12:00:00,54.69,54.7,54.67,54.68,69223.0,44.2164,44.2245,44.2002,44.2083,69223.0
2018-11-27 12:05:00,54.68,54.7,54.64,54.64,43635.0,44.2083,44.2245,44.1759,44.1759,43635.0
2018-11-27 12:10:00,54.65,54.7,54.63,54.68,79662.0,44.184,44.2245,44.1679,44.2083,79662.0
2018-11-27 12:15:00,54.68,54.69,54.64,54.67,57213.0,44.2083,44.2164,44.1759,44.2002,57213.0
2018-11-27 12:20:00,54.67,54.67,54.63,54.65,82989.0,44.2002,44.2002,44.1679,44.184,82989.0
2018-11-27 12:25:00,54.65,54.65,54.61,54.63,53340.0,44.184,44.184,44.1517,44.1679,53340.0
2018-11-27 12:30:00,54.63,54.66,54.59,54.6,205366.0,44.1679,44.1921,44.1355,44.1436,205366.0
2018-11-27 12:35:00,54.61,54.69,54.6,54.69,71042.0,44.1517,44.2164,44.1436,44.2164,71042.0
2018-11-27 12:40:00,54.69,54.74,54.68,54.72,211273.0,44.2164,44.2568,44.2083,44.2406,211273.0
2018-11-27 12:45:00,54.73,54.76,54.72,54.74,104043.0,44.2487,44.273,44.2406,44.2568,104043.0
2018-11-27 12:50:00,54.73,54.75,54.72,54.74,63854.0,44.2487,44.2649,44.2406,44.2568,63854.0
2018-11-27 12:55:00,54.74,54.79,54.73,54.75,94940.0,44.2568,44.2972,44.2487,44.2649,94940.0
2018-11-27 13:00:00,54.75,54.79,54.74,54.76,47006.0,44.2649,44.2972,44.2568,44.273,47006.0
2018-11-27 13:05:00,54.77,54.77,54.74,54.75,45844.0,44.281,44.281,44.2568,44.2649,45844.0
2018-11-27 13:10:00,54.75,54.77,54.72,54.76,72558.0,44.2649,44.281,44.2406,44.273,72558.0
2018-11-27 13:15:00,54.77,54.84,54.7,54.8,344509.0,44.281,44.3376,44.2245,44.3053,344509.0
2018-11-27 13:20:00,54.8,54.8,54.75,54.77,72676.0,44.3053,44.3053,44.2649,44.281,72676.0
2018-11-27 13:25:00,54.77,54.82,54.76,54.81,77574.0,44.281,44.3215,44.273,44.3134,77574.0
2018-11-27 13:30:00,54.81,54.83,54.8,54.83,95898.0,44.3134,44.3296,44.3053,44.3296,95898.0
2018-11-27 13:35:00,54.83,54.87,54.83,54.84,371640.0,44.3296,44.3619,44.3296,44.3376,371640.0
2018-11-27 13:40:00,54.84,54.86,54.83,54.86,133331.0,44.3376,44.3538,44.3296,44.3538,133331.0
2018-11-27 13:45:00,54.86,54.9,54.85,54.87,120149.0,44.3538,44.3861,44.3457,44.3619,120149.0
2018-11-27 13:50:00,54.87,54.88,54.83,54.83,102439.0,44.3619,44.37,44.3296,44.3296,102439.0
2018-11-27 13:55:00,54.83,54.87,54.8,54.86,222081.0,44.3296,44.3619,44.3053,44.3538,222081.0
2018-11-27 14:00:00,54.86,54.86,54.78,54.78,127842.0,44.3538,44.3538,44.2891,44.2891,127842.0
2018-11-27 14:05:00,54.79,54.8,54.71,54.74,306427.0,44.2972,44.3053,44.2325,44.2568,306427.0
2018-11-27 14:10:00,54.74,54.77,54.73,54.76,53312.0,44.2568,44.281,44.2487,44.273,53312.0
2018-11-27 14:15:00,54.76,54.77,54.74,54.77,47124.0,44.273,44.281,44.2568,44.281,47124.0
2018-11-27 14:20:00,54.77,54.82,54.76,54.81,94480.0,44.281,44.3215,44.273,44.3134,94480.0
2018-11-27 14:25:00,54.81,54.83,54.8,54.81,70398.0,44.3134,44.3296,44.3053,44.3134,70398.0
2018-11-27 14:30:00,54.8,54.82,54.79,54.79,35320.0,44.3053,44.3215,44.2972,44.2972,35320.0
2018-11-27 14:35:00,54.79,54.8,54.77,54.78,63172.0,44.2972,44.3053,44.281,44.2891,63172.0
2018-11-27 14:40:00,54.78,54.85,54.78,54.83,213003.0,44.2891,44.3457,44.2891,44.3296,213003.0
2018-11-27 14:45:00,54.83,54.84,54.81,54.82,37613.0,44.3296,44.3376,44.3134,44.3215,37613.0
2018-11-27 14:50:00,54.82,54.85,54.81,54.81,64111.0,44.3215,44.3457,44.3134,44.3134,64111.0
2018-11-27 14:55:00,54.8,54.82,54.74,54.81,255182.0,44.3053,44.3215,44.2568,44.3134,255182.0
2018-11-27 15:00:00,54.8,54.84,54.79,54.83,110087.0,44.3053,44.3376,44.2972,44.3296,110087.0
2018-11-27 15:05:00,54.83,54.85,54.8,54.84,120862.0,44.3296,44.3457,44.3053,44.3376,120862.0
2018-11-27 15:10:00,54.84,54.87,54.83,54.86,133484.0,44.3376,44.3619,44.3296,44.3538,133484.0
2018-11-27 15:15:00,54.86,54.88,54.84,54.86,75417.0,44.3538,44.37,44.3376,44.3538,75417.0
2018-11-27 15:20:00,54.87,54.88,54.85,54.87,86284.0,44.3619,44.37,44.3457,44.3619,86284.0
2018-11-27 15:25:00,54.88,54.9,54.87,54.9,78613.0,44.37,44.3861,44.3619,44.3861,78613.0
2018-11-27 15:30:00,54.9,54.9,54.84,54.89,180478.0,44.3861,44.3861,44.3376,44.3781,180478.0
2018-11-27 15:35:00,54.89,54.89,54.82,54.84,269455.0,44.3781,44.3781,44.3215,44.3376,269455.0
2018-11-27 15:40:00,54.84,54.86,54.82,54.83,217149.0,44.3376,44.3538,44.3215,44.3296,217149.0
2018-11-27 15:45:00,54.82,54.87,54.81,54.83,318491.0,44.3215,44.3619,44.3134,44.3296,318491.0
2018-11-27 15:50:00,54.83,54.84,54.81,54.84,372753.0,44.3296,44.3376,44.3134,44.3376,372753.0
2018-11-27 15:55:00,54.84,54.89,54.83,54.86,1736953.0,44.3376,44.3781,44.3296,44.3538,1736953.0
2018-11-28 09:30:00,54.9,54.97,54.82,54.83,528021.0,44.3861,44.4427,44.3215,44.3296,528021.0
2018-11-28 09:35:00,54.83,54.86,54.75,54.76,408804.0,44.3296,44.3538,44.2649,44.273,408804.0
2018-11-28 09:40:00,54.77,54.81,54.66,54.74,197484.0,44.281,44.3134,44.1921,44.2568,197484.0
2018-11-28 09:45:00,54.74,54.81,54.7,54.72,259395.0,44.2568,44.3134,44.2245,44.2406,259395.0
2018-11-28 09:50:00,54.72,54.74,54.67,54.67,159340.0,44.2406,44.2568,44.2002,44.2002,159340.0
2018-11-28 09:55:00,54.68,54.72,54.65,54.7,180308.0,44.2083,44.2406,44.184,44.2245,180308.0
2018-11-28 10:00:00,54.7,54.7,54.61,54.62,170397.0,44.2245,44.2245,44.1517,44.1598,170397.0
2018-11-28 10:05:00,54.62,54.74,54.62,54.74,130261.0,44.1598,44.2568,44.1598,44.2568,130261.0
2018-11-28 10:10:00,54.74,54.75,54.65,54.7,62046.0,44.2568,44.2649,44.184,44.2245,62046.0
2018-11-28 10:15:00,54.7,54.71,54.66,54.66,118819.0,44.2245,44.2325,44.1921,44.1921,118819.0
2018-11-28 10:20:00,54.67,54.74,54.66,54.69,179710.0,44.2002,44.2568,44.1921,44.2164,179710.0
2018-11-28 10:25:00,54.69,54.73,54.67,54.72,82259.0,44.2164,44.2487,44.2002,44.2406,82259.0
2018-11-28 10:30:00,54.72,54.75,54.68,54.71,121998.0,44.2406,44.2649,44.2083,44.2325,121998.0
2018-11-28 10:35:00,54.71,54.8,54.71,54.8,87020.0,44.2325,44.3053,44.2325,44.3053,87020.0
2018-11-28 10:40:00,54.8,54.86,54.77,54.86,100210.0,44.3053,44.3538,44.281,44.3538,100210.0
2018-11-28 10:45:00,54.87,54.89,54.81,54.81,149783.0,44.3619,44.3781,44.3134,44.3134,149783.0
2018-11-28 10:50:00,54.8,54.82,54.77,54.78,141068.0,44.3053,44.3215,44.281,44.2891,141068.0
2018-11-28 10:55:00,54.78,54.79,54.75,54.79,42820.0,44.2891,44.2972,44.2649,44.2972,42820.0
2018-11-28 11:00:00,54.79,54.85,54.78,54.85,155418.0,44.2972,44.3457,44.2891,44.3457,155418.0
2018-11-28 11:05:00,54.86,54.89,54.82,54.83,136459.0,44.3538,44.3781,44.3215,44.3296,136459.0
2018-11-28 11:10:00,54.82,54.83,54.7,54.71,131543.0,44.3215,44.3296,44.2245,44.2325,131543.0
2018-11-28 11:15:00,54.71,54.75,54.7,54.7,85532.0,44.2325,44.2649,44.2245,44.2245,85532.0
2018-11-28 11:20:00,54.7,54.77,54.69,54.74,45828.0,44.2245,44.281,44.2164,44.2568,45828.0
2018-11-28 11:25:00,54.74,54.75,54.7,54.74,30444.0,44.2568,44.2649,44.2245,44.2568,30444.0
2018-11-28 11:30:00,54.74,54.75,54.7,54.73,63810.0,44.2568,44.2649,44.2245,44.2487,63810.0
2018-11-28 11:35:00,54.73,54.76,54.67,54.69,68611.0,44.2487,44.273,44.2002,44.2164,68611.0
2018-11-28 11:40:00,54.69,54.69,54.64,54.64,155212.0,44.2164,44.2164,44.1759,44.1759,155212.0
2018-11-28 11:45:00,54.65,54.73,54.64,54.73,44128.0,44.184,44.2487,44.1759,44.2487,44128.0
2018-11-28 11:50:00,54.73,54.79,54.73,54.76,63349.0,44.2487,44.2972,44.2487,44.273,63349.0
2018-11-28 11:55:00,54.76,54.79,54.75,54.77,63082.0,44.273,44.2972,44.2649,44.281,63082.0
2018-11-28 12:00:00,54.77,55.04,54.77,54.99,453202.0,44.281,44.4993,44.281,44.4589,453202.0
2018-11-28 12:05:00,54.99,55.05,54.98,55.03,345126.0,44.4589,44.5074,44.4508,44.4913,345126.0
2018-11-28 12:10:00,55.03,55.06,54.94,54.98,150052.0,44.4913,44.5155,44.4185,44.4508,150052.0
2018-11-28 12:15:00,54.98,54.99,54.91,54.96,109814.0,44.4508,44.4589,44.3942,44.4347,109814.0
2018-11-28 12:20:00,54.95,54.97,54.88,54.89,80238.0,44.4266,44.4427,44.37,44.3781,80238.0
2018-11-28 12:25:00,54.89,54.89,54.78,54.8,218254.0,44.3781,44.3781,44.2891,44.3053,218254.0
2018-11-28 12:30:00,54.81,54.81,54.7,54.73,137404.0,44.3134,44.3134,44.2245,44.2487,137404.0
2018-11-28 12:35:00,54.74,54.76,54.66,54.71,205351.0,44.2568,44.273,44.1921,44.2325,205351.0
2018-11-28 12:40:00,54.71,54.75,54.67,54.74,76825.0,44.2325,44.2649,44.2002,44.2568,76825.0
2018-11-28 12:45:00,54.75,54.79,54.71,54.73,218795.0,44.2649,44.2972,44.2325,44.2487,218795.0
2018-11-28 12:50:00,54.73,54.78,54.71,54.77,81814.0,44.2487,44.2891,44.2325,44.281,81814.0
2018-11-28 12:55:00,54.76,54.82,54.75,54.78,117912.0,44.273,44.3215,44.2649,44.2891,117912.0
2018-11-28 13:00:00,54.78,54.78,54.74,54.78,99826.0,44.2891,44.2891,44.2568,44.2891,99826.0
2018-11-28 13:05:00,54.78,54.78,54.73,54.76,48997.0,44.2891,44.2891,44.2487,44.273,48997.0
2018-11-28 13:10:00,54.76,54.78,54.72,54.76,67801.0,44.273,44.2891,44.2406,44.273,67801.0
2018-11-28 13:15:00,54.75,54.75,54.71,54.72,62682.0,44.2649,44.2649,44.2325,44.2406,62682.0
2018-11-28 13:20:00,54.72,54.75,54.71,54.73,67660.0,44.2406,44.2649,44.2325,44.2487,67660.0
2018-11-28 13:25:00,54.74,54.74,54.7,54.71,50119.0,44.2568,44.2568,44.2245,44.2325,50119.0
2018-11-28 13:30:00,54.7,54.76,54.69,54.7,51522.0,44.2245,44.273,44.2164,44.2245,51522.0
2018-11-28 13:35:00,54.69,54.74,54.69,54.74,80481.0,44.2164,44.2568,44.2164,44.2568,80481.0
2018-11-28 13:40:00,54.75,54.78,54.74,54.74,69377.0,44.2649,44.2891,44.2568,44.2568,69377.0
2018-11-28 13:45:00,54.74,54.77,54.72,54.76,54430.0,44.2568,44.281,44.2406,44.273,54430.0
2018-11-28 13:50:00,54.76,54.76,54.73,54.73,55464.0,44.273,44.273,44.2487,44.2487,55464.0
2018-11-28 13:55:00,54.73,54.73,54.68,54.7,44330.0,44.2487,44.2487,44.2083,44.2245,44330.0
2018-11-28 14:00:00,54.7,54.7,54.63,54.68,142176.0,44.2245,44.2245,44.1679,44.2083,142176.0
2018-11-28 14:05:00,54.67,54.7,54.66,54.7,49340.0,44.2002,44.2245,44.1921,44.2245,49340.0
2018-11-28 14:10:00,54.7,54.74,54.69,54.71,76017.0,44.2245,44.2568,44.2164,44.2325,76017.0
2018-11-28 14:15:00,54.72,54.72,54.66,54.66,108383.0,44.2406,44.2406,44.1921,44.1921,108383.0
2018-11-28 14:20:00,54.66,54.68,54.65,54.67,95138.0,44.1921,44.2083,44.184,44.2002,95138.0
2018-11-28 14:25:00,54.67,54.75,54.66,54.73,159015.0,44.2002,44.2649,44.1921,44.2487,159015.0
2018-11-28 14:30:00,54.73,54.74,54.69,54.71,94925.0,44.2487,44.2568,44.2164,44.2325,94925.0
2018-11-28 14:35:00,54.72,54.73,54.71,54.72,83047.0,44.2406,44.2487,44.2325,44.2406,83047.0
2018-11-28 14:40:00,54.72,54.78,54.72,54.77,60842.0,44.2406,44.2891,44.2406,44.281,60842.0
2018-11-28 14:45:00,54.77,54.81,54.76,54.78,138737.0,44.281,44.3134,44.273,44.2891,138737.0
2018-11-28 14:50:00,54.78,54.78,54.73,54.76,86348.0,44.2891,44.2891,44.2487,44.273,86348.0
2018-11-28 14:55:00,54.75,54.75,54.69,54.7,121767.0,44.2649,44.2649,44.2164,44.2245,121767.0
2018-11-28 15:00:00,54.71,54.71,54.66,54.69,138380.0,44.2325,44.2325,44.1921,44.2164,138380.0
2018-11-28 15:05:00,54.68,54.71,54.67,54.69,61925.0,44.2083,44.2325,44.2002,44.2164,61925.0
2018-11-28 15:10:00,54.69,54.74,54.68,54.74,104494.0,44.2164,44.2568,44.2083,44.2568,104494.0
2018-11-28 15:15:00,54.74,54.77,54.72,54.72,79484.0,44.2568,44.281,44.2406,44.2406,79484.0
2018-11-28 15:20:00,54.72,54.74,54.69,54.7,90273.0,44.2406,44.2568,44.2164,44.2245,90273.0
2018-11-28 15:25:00,54.69,54.75,54.69,54.74,135374.0,44.2164,44.2649,44.2164,44.2568,135374.0
2018-11-28 15:30:00,54.74,54.77,54.7,54.76,84241.0,44.2568,44.281,44.2245,44.273,84241.0
2018-11-28 15:35:00,54.77,54.8,54.75,54.79,159079.0,44.281,44.3053,44.2649,44.2972,159079.0
2018-11-28 15:40:00,54.79,54.81,54.77,54.8,154300.0,44.2972,44.3134,44.281,44.3053,154300.0
2018-11-28 15:45:00,54.8,54.83,54.79,54.82,411678.0,44.3053,44.3296,44.2972,44.3215,411678.0
2018-11-28 15:50:00,54.82,54.83,54.77,54.8,487558.0,44.3215,44.3296,44.281,44.3053,487558.0
2018-11-28 15:55:00,54.79,54.81,54.77,54.81,1108220.0,44.2972,44.3134,44.281,44.3134,1108220.0
2018-11-29 09:30:00,54.88,54.88,54.59,54.7,566216.0,44.37,44.37,44.1355,44.2245,566216.0
2018-11-29 09:35:00,54.71,54.77,54.54,54.55,650094.0,44.2325,44.281,44.0951,44.1032,650094.0
2018-11-29 09:40:00,54.55,54.57,54.37,54.39,353160.0,44.1032,44.1193,43.9576,43.9738,353160.0
2018-11-29 09:45:00,54.39,54.47,54.37,54.41,406780.0,43.9738,44.0385,43.9576,43.99,406780.0
2018-11-29 09:50:00,54.41,54.41,54.32,54.34,276292.0,43.99,43.99,43.9172,43.9334,276292.0
2018-11-29 09:55:00,54.35,54.37,54.28,54.32,637521.0,43.9415,43.9576,43.8849,43.9172,637521.0
2018-11-29 10:00:00,54.31,54.37,54.22,54.37,602219.0,43.9091,43.9576,43.8364,43.9576,602219.0
2018-11-29 10:05:00,54.37,54.52,54.33,54.49,452526.0,43.9576,44.0789,43.9253,44.0547,452526.0
2018-11-29 10:10:00,54.49,54.52,54.45,54.49,138245.0,44.0547,44.0789,44.0223,44.0547,138245.0
2018-11-29 10:15:00,54.5,54.58,54.5,54.55,246606.0,44.0628,44.1274,44.0628,44.1032,246606.0
2018-11-29 10:20:00,54.55,54.56,54.51,54.55,260983.0,44.1032,44.1113,44.0708,44.1032,260983.0
2018-11-29 10:25:00,54.55,54.56,54.49,54.53,286299.0,44.1032,44.1113,44.0547,44.087,286299.0
2018-11-29 10:30:00,54.53,54.63,54.5,54.54,267052.0,44.087,44.1679,44.0628,44.0951,267052.0
2018-11-29 10:35:00,54.54,54.56,54.46,54.46,77460.0,44.0951,44.1113,44.0304,44.0304,77460.0
2018-11-29 10:40:00,54.46,54.54,54.46,54.53,70363.0,44.0304,44.0951,44.0304,44.087,70363.0
2018-11-29 10:45:00,54.54,54.67,54.49,54.65,265681.0,44.0951,44.2002,44.0547,44.184,265681.0
2018-11-29 10:50:00,54.65,54.69,54.62,54.64,120109.0,44.184,44.2164,44.1598,44.1759,120109.0
2018-11-29 10:55:00,54.64,54.66,54.56,54.59,233725.0,44.1759,44.1921,44.1113,44.1355,233725.0
2018-11-29 11:00:00,54.58,54.6,54.55,54.56,287552.0,44.1274,44.1436,44.1032,44.1113,287552.0
2018-11-29 11:05:00,54.57,54.63,54.56,54.6,212130.0,44.1193,44.1679,44.1113,44.1436,212130.0
2018-11-29 11:10:00,54.6,54.63,54.44,54.45,182753.0,44.1436,44.1679,44.0142,44.0223,182753.0
2018-11-29 11:15:00,54.45,54.46,54.42,54.44,308644.0,44.0223,44.0304,43.9981,44.0142,308644.0
2018-11-29 11:20:00,54.44,54.58,54.43,54.57,246806.0,44.0142,44.1274,44.0062,44.1193,246806.0
2018-11-29 11:25:00,54.58,54.63,54.56,54.62,127440.0,44.1274,44.1679,44.1113,44.1598,127440.0
2018-11-29 11:30:00,54.63,54.65,54.54,54.54,87242.0,44.1679,44.184,44.0951,44.0951,87242.0
2018-11-29 11:35:00,54.54,54.55,54.49,54.54,69288.0,44.0951,44.1032,44.0547,44.0951,69288.0
2018-11-29 11:40:00,54.55,54.57,54.53,54.56,20939.0,44.1032,44.1193,44.087,44.1113,20939.0
2018-11-29 11:45:00,54.56,54.58,54.52,54.54,53741.0,44.1113,44.1274,44.0789,44.0951,53741.0
2018-11-29 11:50:00,54.54,54.59,54.5,54.59,207949.0,44.0951,44.1355,44.0628,44.1355,207949.0
2018-11-29 11:55:00,54.6,54.66,54.55,54.66,111240.0,44.1436,44.1921,44.1032,44.1921,111240.0
2018-11-29 12:00:00,54.66,54.75,54.66,54.7,570157.0,44.1921,44.2649,44.1921,44.2245,570157.0
2018-11-29 12:05:00,54.7,54.71,54.68,54.71,62556.0,44.2245,44.2325,44.2083,44.2325,62556.0
2018-11-29 12:10:00,54.7,54.71,54.67,54.69,79895.0,44.2245,44.2325,44.2002,44.2164,79895.0
2018-11-29 12:15:00,54.69,54.74,54.67,54.72,63922.0,44.2164,44.2568,44.2002,44.2406,63922.0
2018-11-29 12:20:00,54.73,54.76,54.72,54.75,75480.0,44.2487,44.273,44.2406,44.2649,75480.0
2018-11-29 12:25:00,54.75,54.78,54.75,54.78,43266.0,44.2649,44.2891,44.2649,44.2891,43266.0
2018-11-29 12:30:00,54.77,54.82,54.76,54.78,229363.0,44.281,44.3215,44.273,44.2891,229363.0
2018-11-29 12:35:00,54.77,54.79,54.74,54.75,77646.0,44.281,44.2972,44.2568,44.2649,77646.0
2018-11-29 12:40:00,54.75,54.77,54.72,54.76,125248.0,44.2649,44.281,44.2406,44.273,125248.0
2018-11-29 12:45:00,54.76,54.76,54.7,54.74,138789.0,44.273,44.273,44.2245,44.2568,138789.0
2018-11-29 12:50:00,54.73,54.77,54.72,54.75,63352.0,44.2487,44.281,44.2406,44.2649,63352.0
2018-11-29 12:55:00,54.76,54.76,54.68,54.7,189092.0,44.273,44.273,44.2083,44.2245,189092.0
2018-11-29 13:00:00,54.69,54.7,54.68,54.7,150772.0,44.2164,44.2245,44.2083,44.2245,150772.0
2018-11-29 13:05:00,54.7,54.7,54.66,54.68,152186.0,44.2245,44.2245,44.1921,44.2083,152186.0
2018-11-29 13:10:00,54.68,54.68,54.63,54.66,54413.0,44.2083,44.2083,44.1679,44.1921,54413.0
2018-11-29 13:15:00,54.66,54.69,54.65,54.68,153329.0,44.1921,44.2164,44.184,44.2083,153329.0
2018-11-29 13:20:00,54.7,54.7,54.68,54.7,67345.0,44.2245,44.2245,44.2083,44.2245,67345.0
2018-11-29 13:25:00,54.69,54.71,54.69,54.7,46382.0,44.2164,44.2325,44.2164,44.2245,46382.0
2018-11-29 13:30:00,54.7,54.71,54.69,54.7,71309.0,44.2245,44.2325,44.2164,44.2245,71309.0
2018-11-29 13:35:00,54.7,54.72,54.69,54.7,62450.0,44.2245,44.2406,44.2164,44.2245,62450.0
2018-11-29 13:40:00,54.71,54.72,54.7,54.72,36016.0,44.2325,44.2406,44.2245,44.2406,36016.0
2018-11-29 13:45:00,54.72,54.76,54.72,54.75,103043.0,44.2406,44.273,44.2406,44.2649,103043.0
2018-11-29 13:50:00,54.75,54.76,54.72,54.74,55496.0,44.2649,44.273,44.2406,44.2568,55496.0
2018-11-29 13:55:00,54.75,54.76,54.71,54.73,50490.0,44.2649,44.273,44.2325,44.2487,50490.0
2018-11-29 14:00:00,54.72,54.74,54.69,54.7,142858.0,44.2406,44.2568,44.2164,44.2245,142858.0
2018-11-29 14:05:00,54.7,54.72,54.67,54.68,87821.0,44.2245,44.2406,44.2002,44.2083,87821.0
2018-11-29 14:10:00,54.69,54.76,54.68,54.76,63791.0,44.2164,44.273,44.2083,44.273,63791.0
2018-11-29 14:15:00,54.75,54.77,54.73,54.76,51125.0,44.2649,44.281,44.2487,44.273,51125.0
2018-11-29 14:20:00,54.76,54.77,54.71,54.72,104946.0,44.273,44.281,44.2325,44.2406,104946.0
2018-11-29 14:25:00,54.72,54.77,54.72,54.75,58243.0,44.2406,44.281,44.2406,44.2649,58243.0
2018-11-29 14:30:00,54.74,54.78,54.74,54.77,44853.0,44.2568,44.2891,44.2568,44.281,44853.0
2018-11-29 14:35:00,54.77,54.78,54.75,54.75,56105.0,44.281,44.2891,44.2649,44.2649,56105.0
2018-11-29 14:40:00,54.75,54.78,54.73,54.74,88620.0,44.2649,44.2891,44.2487,44.2568,88620.0
2018-11-29 14:45:00,54.74,54.8,54.73,54.79,190895.0,44.2568,44.3053,44.2487,44.2972,190895.0
2018-11-29 14:50:00,54.79,54.81,54.76,54.76,216871.0,44.2972,44.3134,44.273,44.273,216871.0
2018-11-29 14:55:00,54.77,54.81,54.76,54.8,82167.0,44.281,44.3134,44.273,44.3053,82167.0
2018-11-29 15:00:00,54.81,54.81,54.74,54.78,84019.0,44.3134,44.3134,44.2568,44.2891,84019.0
2018-11-29 15:05:00,54.78,54.78,54.72,54.73,68504.0,44.2891,44.2891,44.2406,44.2487,68504.0
2018-11-29 15:10:00,54.73,54.74,54.69,54.73,110786.0,44.2487,44.2568,44.2164,44.2487,110786.0
2018-11-29 15:15:00,54.74,54.77,54.72,54.72,80825.0,44.2568,44.281,44.2406,44.2406,80825.0
2018-11-29 15:20:00,54.72,54.73,54.67,54.7,134342.0,44.2406,44.2487,44.2002,44.2245,134342.0
2018-11-29 15:25:00,54.71,54.74,54.69,54.72,109998.0,44.2325,44.2568,44.2164,44.2406,109998.0
2018-11-29 15:30:00,54.72,54.78,54.71,54.77,149123.0,44.2406,44.2891,44.2325,44.281,149123.0
2018-11-29 15:35:00,54.77,54.8,54.74,54.74,281662.0,44.281,44.3053,44.2568,44.2568,281662.0
2018-11-29 15:40:00,54.74,54.76,54.72,54.73,135527.0,44.2568,44.273,44.2406,44.2487,135527.0
2018-11-29 15:45:00,54.73,54.76,54.69,54.7,328100.0,44.2487,44.273,44.2164,44.2245,328100.0
2018-11-29 15:50:00,54.7,54.71,54.69,54.7,349087.0,44.2245,44.2325,44.2164,44.2245,349087.0
2018-11-29 15:55:00,54.7,54.8,54.69,54.77,2310409.0,44.2245,44.3053,44.2164,44.281,2310409.0
2018-11-30 09:30:00,54.91,55.04,54.88,55.01,423244.0,44.3942,44.4993,44.37,44.4751,423244.0
2018-11-30 09:35:00,55.0,55.0,54.83,54.83,291778.0,44.467,44.467,44.3296,44.3296,291778.0
2018-11-30 09:40:00,54.84,55.0,54.84,54.97,243076.0,44.3376,44.467,44.3376,44.4427,243076.0
2018-11-30 09:45:00,54.97,54.99,54.89,54.95,87998.0,44.4427,44.4589,44.3781,44.4266,87998.0
2018-11-30 09:50:00,54.95,55.01,54.94,54.94,74522.0,44.4266,44.4751,44.4185,44.4185,74522.0
2018-11-30 09:55:00,54.94,55.03,54.94,55.0,74964.0,44.4185,44.4913,44.4185,44.467,74964.0
2018-11-30 10:00:00,55.0,55.04,54.96,55.01,148641.0,44.467,44.4993,44.4347,44.4751,148641.0
2018-11-30 10:05:00,55.0,55.01,54.92,54.94,120682.0,44.467,44.4751,44.4023,44.4185,120682.0
2018-11-30 10:10:00,54.94,54.96,54.84,54.84,195654.0,44.4185,44.4347,44.3376,44.3376,195654.0
2018-11-30 10:15:00,54.84,54.89,54.77,54.83,135510.0,44.3376,44.3781,44.281,44.3296,135510.0
2018-11-30 10:20:00,54.82,54.86,54.78,54.78,193801.0,44.3215,44.3538,44.2891,44.2891,193801.0
2018-11-30 10:25:00,54.79,54.87,54.78,54.82,56474.0,44.2972,44.3619,44.2891,44.3215,56474.0
2018-11-30 10:30:00,54.82,54.88,54.82,54.82,109890.0,44.3215,44.37,44.3215,44.3215,109890.0
2018-11-30 10:35:00,54.83,54.89,54.81,54.84,67972.0,44.3296,44.3781,44.3134,44.3376,67972.0
2018-11-30 10:40:00,54.84,54.86,54.78,54.82,75823.0,44.3376,44.3538,44.2891,44.3215,75823.0
2018-11-30 10:45:00,54.82,54.9,54.82,54.87,83890.0,44.3215,44.3861,44.3215,44.3619,83890.0
2018-11-30 10:50:00,54.86,54.9,54.83,54.9,353396.0,44.3538,44.3861,44.3296,44.3861,353396.0
2018-11-30 10:55:00,54.9,54.97,54.9,54.96,318378.0,44.3861,44.4427,44.3861,44.4347,318378.0
2018-11-30 11:00:00,54.97,55.02,54.96,55.01,177806.0,44.4427,44.4832,44.4347,44.4751,177806.0
2018-11-30 11:05:00,55.02,55.05,55.0,55.04,74409.0,44.4832,44.5074,44.467,44.4993,74409.0
2018-11-30 11:10:00,55.05,55.1,55.01,55.08,140112.0,44.5074,44.5478,44.4751,44.5317,140112.0
2018-11-30 11:15:00,55.08,55.09,54.97,54.97,84772.0,44.5317,44.5398,44.4427,44.4427,84772.0
2018-11-30 11:20:00,54.96,55.01,54.94,55.0,87304.0,44.4347,44.4751,44.4185,44.467,87304.0
2018-11-30 11:25:00,55.01,55.06,54.99,55.05,264712.0,44.4751,44.5155,44.4589,44.5074,264712.0
2018-11-30 11:30:00,55.04,55.08,55.02,55.07,126059.0,44.4993,44.5317,44.4832,44.5236,126059.0
2018-11-30 11:35:00,55.07,55.08,55.0,55.07,81831.0,44.5236,44.5317,44.467,44.5236,81831.0
2018-11-30 11:40:00,55.06,55.07,55.02,55.05,160574.0,44.5155,44.5236,44.4832,44.5074,160574.0
2018-11-30 11:45:00,55.06,55.07,55.03,55.04,315399.0,44.5155,44.5236,44.4913,44.4993,315399.0
2018-11-30 11:50:00,55.04,55.08,55.03,55.07,261698.0,44.4993,44.5317,44.4913,44.5236,261698.0
2018-11-30 11:55:00,55.07,55.09,55.05,55.07,48113.0,44.5236,44.5398,44.5074,44.5236,48113.0
2018-11-30 12:00:00,55.07,55.12,55.07,55.1,135255.0,44.5236,44.564,44.5236,44.5478,135255.0
2018-11-30 12:05:00,55.09,55.11,55.07,55.07,255244.0,44.5398,44.5559,44.5236,44.5236,255244.0
2018-11-30 12:10:00,55.07,55.12,55.05,55.1,161405.0,44.5236,44.564,44.5074,44.5478,161405.0
2018-11-30 12:15:00,55.1,55.15,55.09,55.15,105592.0,44.5478,44.5883,44.5398,44.5883,105592.0
2018-11-30 12:20:00,55.15,55.17,55.13,55.15,49418.0,44.5883,44.6044,44.5721,44.5883,49418.0
2018-11-30 12:25:00,55.14,55.2,55.11,55.2,99870.0,44.5802,44.6287,44.5559,44.6287,99870.0
2018-11-30 12:30:00,55.19,55.25,55.17,55.25,85494.0,44.6206,44.6691,44.6044,44.6691,85494.0
2018-11-30 12:35:00,55.25,55.27,55.22,55.23,224082.0,44.6691,44.6853,44.6449,44.653,224082.0
2018-11-30 12:40:00,55.23,55.25,55.21,55.24,87648.0,44.653,44.6691,44.6368,44.661,87648.0
2018-11-30 12:45:00,55.25,55.27,55.24,55.27,331960.0,44.6691,44.6853,44.661,44.6853,331960.0
2018-11-30 12:50:00,55.27,55.28,55.22,55.25,90772.0,44.6853,44.6934,44.6449,44.6691,90772.0
2018-11-30 12:55:00,55.25,55.27,55.23,55.27,43634.0,44.6691,44.6853,44.653,44.6853,43634.0
2018-11-30 13:00:00,55.27,55.32,55.26,55.29,71261.0,44.6853,44.7257,44.6772,44.7015,71261.0
2018-11-30 13:05:00,55.29,55.33,55.28,55.32,88914.0,44.7015,44.7338,44.6934,44.7257,88914.0
2018-11-30 13:10:00,55.32,55.35,55.31,55.35,121864.0,44.7257,44.75,44.7176,44.75,121864.0
2018-11-30 13:15:00,55.35,55.37,55.33,55.35,61895.0,44.75,44.7661,44.7338,44.75,61895.0
2018-11-30 13:20:00,55.35,55.38,55.32,55.38,257114.0,44.75,44.7742,44.7257,44.7742,257114.0
2018-11-30 13:25:00,55.38,55.42,55.37,55.37,152800.0,44.7742,44.8066,44.7661,44.7661,152800.0
2018-11-30 13:30:00,55.37,55.44,55.33,55.34,545951.0,44.7661,44.8227,44.7338,44.7419,545951.0
2018-11-30 13:35:00,55.34,55.39,55.34,55.39,118267.0,44.7419,44.7823,44.7419,44.7823,118267.0
2018-11-30 13:40:00,55.38,55.39,55.35,55.37,89196.0,44.7742,44.7823,44.75,44.7661,89196.0
2018-11-30 13:45:00,55.36,55.39,55.33,55.36,162530.0,44.7581,44.7823,44.7338,44.7581,162530.0
2018-11-30 13:50:00,55.35,55.39,55.34,55.37,112596.0,44.75,44.7823,44.7419,44.7661,112596.0
2018-11-30 13:55:00,55.38,55.42,55.38,55.42,248929.0,44.7742,44.8066,44.7742,44.8066,248929.0
2018-11-30 14:00:00,55.42,55.45,55.41,55.42,109958.0,44.8066,44.8308,44.7985,44.8066,109958.0
2018-11-30 14:05:00,55.43,55.44,55.4,55.41,201975.0,44.8146,44.8227,44.7904,44.7985,201975.0
2018-11-30 14:10:00,55.42,55.43,55.39,55.41,98013.0,44.8066,44.8146,44.7823,44.7985,98013.0
2018-11-30 14:15:00,55.42,55.45,55.4,55.42,87209.0,44.8066,44.8308,44.7904,44.8066,87209.0
2018-11-30 14:20:00,55.42,55.43,55.39,55.41,63483.0,44.8066,44.8146,44.7823,44.7985,63483.0
2018-11-30 14:25:00,55.41,55.43,55.38,55.41,96568.0,44.7985,44.8146,44.7742,44.7985,96568.0
2018-11-30 14:30:00,55.41,55.48,55.4,55.43,109302.0,44.7985,44.8551,44.7904,44.8146,109302.0
2018-11-30 14:35:00,55.43,55.47,55.42,55.47,92197.0,44.8146,44.847,44.8066,44.847,92197.0
2018-11-30 14:40:00,55.47,55.5,55.45,55.49,76638.0,44.847,44.8712,44.8308,44.8632,76638.0
2018-11-30 14:45:00,55.49,55.52,55.49,55.51,214760.0,44.8632,44.8874,44.8632,44.8793,214760.0
2018-11-30 14:50:00,55.5,55.54,55.5,55.53,102993.0,44.8712,44.9036,44.8712,44.8955,102993.0
2018-11-30 14:55:00,55.52,55.58,55.51,55.57,184884.0,44.8874,44.9359,44.8793,44.9278,184884.0
2018-11-30 15:00:00,55.57,55.58,55.54,55.58,231586.0,44.9278,44.9359,44.9036,44.9359,231586.0
2018-11-30 15:05:00,55.57,55.58,55.52,55.54,383114.0,44.9278,44.9359,44.8874,44.9036,383114.0
2018-11-30 15:10:00,55.54,55.55,55.49,55.52,282471.0,44.9036,44.9117,44.8632,44.8874,282471.0
2018-11-30 15:15:00,55.51,55.53,55.48,55.49,291773.0,44.8793,44.8955,44.8551,44.8632,291773.0
2018-11-30 15:20:00,55.5,55.5,55.45,55.46,414769.0,44.8712,44.8712,44.8308,44.8389,414769.0
2018-11-30 15:25:00,55.46,55.47,55.42,55.44,422932.0,44.8389,44.847,44.8066,44.8227,422932.0
2018-11-30 15:30:00,55.45,55.46,55.42,55.45,765883.0,44.8308,44.8389,44.8066,44.8308,765883.0
2018-11-30 15:35:00,55.45,55.49,55.42,55.48,304806.0,44.8308,44.8632,44.8066,44.8551,304806.0
2018-11-30 15:40:00,55.48,55.52,55.47,55.5,335009.0,44.8551,44.8874,44.847,44.8712,335009.0
2018-11-30 15:45:00,55.5,55.54,55.48,55.52,358592.0,44.8712,44.9036,44.8551,44.8874,358592.0
2018-11-30 15:50:00,55.52,55.56,55.51,55.56,878220.0,44.8874,44.9198,44.8793,44.9198,878220.0
2018-11-30 15:55:00,55.55,55.64,55.55,55.58,2681226.0,44.9117,44.9844,44.9117,44.9359,2681226.0
2018-12-03 09:30:00,55.41,55.43,55.16,55.29,804826.0,44.7985,44.8146,44.5964,44.7015,804826.0
2018-12-03 09:35:00,55.28,55.3,55.18,55.24,370119.0,44.6934,44.7095,44.6125,44.661,370119.0
2018-12-03 09:40:00,55.24,55.25,55.09,55.11,202539.0,44.661,44.6691,44.5398,44.5559,202539.0
2018-12-03 09:45:00,55.12,55.21,55.12,55.18,337012.0,44.564,44.6368,44.564,44.6125,337012.0
2018-12-03 09:50:00,55.19,55.29,55.17,55.28,389257.0,44.6206,44.7015,44.6044,44.6934,389257.0
2018-12-03 09:55:00,55.28,55.38,55.26,55.31,125686.0,44.6934,44.7742,44.6772,44.7176,125686.0
2018-12-03 10:00:00,55.31,55.35,55.28,55.31,183763.0,44.7176,44.75,44.6934,44.7176,183763.0
2018-12-03 10:05:00,55.3,55.41,55.3,55.36,226550.0,44.7095,44.7985,44.7095,44.7581,226550.0
2018-12-03 10:10:00,55.37,55.52,55.36,55.45,186561.0,44.7661,44.8874,44.7581,44.8308,186561.0
2018-12-03 10:15:00,55.46,55.49,55.41,55.41,202713.0,44.8389,44.8632,44.7985,44.7985,202713.0
2018-12-03 10:20:00,55.41,55.48,55.36,55.48,172805.0,44.7985,44.8551,44.7581,44.8551,172805.0
2018-12-03 10:25:00,55.48,55.52,55.45,55.51,203922.0,44.8551,44.8874,44.8308,44.8793,203922.0
2018-12-03 10:30:00,55.51,55.55,55.47,55.47,299594.0,44.8793,44.9117,44.847,44.847,299594.0
2018-12-03 10:35:00,55.47,55.51,55.42,55.51,140014.0,44.847,44.8793,44.8066,44.8793,140014.0
2018-12-03 10:40:00,55.5,55.59,55.49,55.58,104613.0,44.8712,44.944,44.8632,44.9359,104613.0
2018-12-03 10:45:00,55.59,55.65,55.53,55.55,407083.0,44.944,44.9925,44.8955,44.9117,407083.0
2018-12-03 10:50:00,55.56,55.59,55.51,55.55,214993.0,44.9198,44.944,44.8793,44.9117,214993.0
2018-12-03 10:55:00,55.56,55.62,55.56,55.62,313656.0,44.9198,44.9683,44.9198,44.9683,313656.0
2018-12-03 11:00:00,55.62,55.63,55.54,55.56,189112.0,44.9683,44.9763,44.9036,44.9198,189112.0
2018-12-03 11:05:00,55.56,55.61,55.55,55.59,194026.0,44.9198,44.9602,44.9117,44.944,194026.0
2018-12-03 11:10:00,55.59,55.65,55.54,55.65,133291.0,44.944,44.9925,44.9036,44.9925,133291.0
2018-12-03 11:15:00,55.65,55.72,55.64,55.67,211115.0,44.9925,45.0491,44.9844,45.0087,211115.0
2018-12-03 11:20:00,55.66,55.67,55.54,55.54,153969.0,45.0006,45.0087,44.9036,44.9036,153969.0
2018-12-03 11:25:00,55.54,55.65,55.54,55.62,114297.0,44.9036,44.9925,44.9036,44.9683,114297.0
2018-12-03 11:30:00,55.63,55.65,55.57,55.59,85461.0,44.9763,44.9925,44.9278,44.944,85461.0
2018-12-03 11:35:00,55.58,55.59,55.51,55.52,137529.0,44.9359,44.944,44.8793,44.8874,137529.0
2018-12-03 11:40:00,55.52,55.57,55.51,55.55,99122.0,44.8874,44.9278,44.8793,44.9117,99122.0
2018-12-03 11:45:00,55.54,55.57,55.51,55.57,114397.0,44.9036,44.9278,44.8793,44.9278,114397.0
2018-12-03 11:50:00,55.57,55.66,55.56,55.64,328395.0,44.9278,45.0006,44.9198,44.9844,328395.0
2018-12-03 11:55:00,55.64,55.72,55.62,55.71,156291.0,44.9844,45.0491,44.9683,45.041,156291.0
2018-12-03 12:00:00,55.7,55.74,55.7,55.73,87406.0,45.0329,45.0653,45.0329,45.0572,87406.0
2018-12-03 12:05:00,55.74,55.81,55.73,55.8,154127.0,45.0653,45.1219,45.0572,45.1138,154127.0
2018-12-03 12:10:00,55.79,55.8,55.73,55.75,104052.0,45.1057,45.1138,45.0572,45.0734,104052.0
2018-12-03 12:15:00,55.74,55.77,55.72,55.76,62265.0,45.0653,45.0895,45.0491,45.0815,62265.0
2018-12-03 12:20:00,55.76,55.81,55.75,55.81,67459.0,45.0815,45.1219,45.0734,45.1219,67459.0
2018-12-03 12:25:00,55.81,55.83,55.79,55.81,88455.0,45.1219,45.138,45.1057,45.1219,88455.0
2018-12-03 12:30:00,55.81,55.85,55.8,55.81,57948.0,45.1219,45.1542,45.1138,45.1219,57948.0
2018-12-03 12:35:00,55.81,55.89,55.81,55.87,111783.0,45.1219,45.1866,45.1219,45.1704,111783.0
2018-12-03 12:40:00,55.87,55.88,55.79,55.8,68002.0,45.1704,45.1785,45.1057,45.1138,68002.0
2018-12-03 12:45:00,55.79,55.82,55.78,55.8,79278.0,45.1057,45.13,45.0976,45.1138,79278.0
2018-12-03 12:50:00,55.8,55.83,55.79,55.81,198929.0,45.1138,45.138,45.1057,45.1219,198929.0
2018-12-03 12:55:00,55.82,55.82,55.74,55.75,369668.0,45.13,45.13,45.0653,45.0734,369668.0
2018-12-03 13:00:00,55.75,55.77,55.73,55.76,70630.0,45.0734,45.0895,45.0572,45.0815,70630.0
2018-12-03 13:05:00,55.77,55.81,55.76,55.8,72758.0,45.0895,45.1219,45.0815,45.1138,72758.0
2018-12-03 13:10:00,55.8,55.85,55.8,55.84,138636.0,45.1138,45.1542,45.1138,45.1461,138636.0
2018-12-03 13:15:00,55.84,55.85,55.79,55.8,87898.0,45.1461,45.1542,45.1057,45.1138,87898.0
2018-12-03 13:20:00,55.8,55.85,55.8,55.85,76127.0,45.1138,45.1542,45.1138,45.1542,76127.0
2018-12-03 13:25:00,55.84,55.89,55.83,55.86,82242.0,45.1461,45.1866,45.138,45.1623,82242.0
2018-12-03 13:30:00,55.87,55.87,55.8,55.82,110649.0,45.1704,45.1704,45.1138,45.13,110649.0
2018-12-03 13:35:00,55.82,55.83,55.76,55.77,70460.0,45.13,45.138,45.0815,45.0895,70460.0
2018-12-03 13:40:00,55.77,55.78,55.75,55.76,76668.0,45.0895,45.0976,45.0734,45.0815,76668.0
2018-12-03 13:45:00,55.77,55.79,55.76,55.76,83794.0,45.0895,45.1057,45.0815,45.0815,83794.0
2018-12-03 13:50:00,55.75,55.79,55.75,55.76,68213.0,45.0734,45.1057,45.0734,45.0815,68213.0
2018-12-03 13:55:00,55.76,55.82,55.74,55.82,122675.0,45.0815,45.13,45.0653,45.13,122675.0
2018-12-03 14:00:00,55.82,55.83,55.78,55.8,105734.0,45.13,45.138,45.0976,45.1138,105734.0
2018-12-03 14:05:00,55.81,55.81,55.74,55.76,117812.0,45.1219,45.1219,45.0653,45.0815,117812.0
2018-12-03 14:10:00,55.77,55.8,55.75,55.76,231356.0,45.0895,45.1138,45.0734,45.0815,231356.0
2018-12-03 14:15:00,55.75,55.79,55.73,55.78,117952.0,45.0734,45.1057,45.0572,45.0976,117952.0
2018-12-03 14:20:00,55.78,55.85,55.77,55.84,93263.0,45.0976,45.1542,45.0895,45.1461,93263.0
2018-12-03 14:25:00,55.84,55.87,55.82,55.85,120726.0,45.1461,45.1704,45.13,45.1542,120726.0
2018-12-03 14:30:00,55.85,55.88,55.78,55.88,170865.0,45.1542,45.1785,45.0976,45.1785,170865.0
2018-12-03 14:35:00,55.88,55.91,55.86,55.9,138042.0,45.1785,45.2027,45.1623,45.1946,138042.0
2018-12-03 14:40:00,55.89,55.9,55.85,55.87,133260.0,45.1866,45.1946,45.1542,45.1704,133260.0
2018-12-03 14:45:00,55.86,55.88,55.84,55.85,113611.0,45.1623,45.1785,45.1461,45.1542,113611.0
2018-12-03 14:50:00,55.85,55.86,55.81,55.86,183398.0,45.1542,45.1623,45.1219,45.1623,183398.0
2018-12-03 14:55:00,55.85,55.87,55.84,55.85,150418.0,45.1542,45.1704,45.1461,45.1542,150418.0
2018-12-03 15:00:00,55.84,55.88,55.82,55.87,314660.0,45.1461,45.1785,45.13,45.1704,314660.0
2018-12-03 15:05:00,55.86,55.91,55.85,55.9,141901.0,45.1623,45.2027,45.1542,45.1946,141901.0
2018-12-03 15:10:00,55.91,55.96,55.9,55.96,131000.0,45.2027,45.2431,45.1946,45.2431,131000.0
2018-12-03 15:15:00,55.96,56.02,55.96,55.99,235485.0,45.2431,45.2917,45.2431,45.2674,235485.0
2018-12-03 15:20:00,55.99,56.02,55.96,55.98,495805.0,45.2674,45.2917,45.2431,45.2593,495805.0
2018-12-03 15:25:00,55.98,55.99,55.94,55.99,240574.0,45.2593,45.2674,45.227,45.2674,240574.0
2018-12-03 15:30:00,55.99,56.02,55.95,55.97,337240.0,45.2674,45.2917,45.2351,45.2512,337240.0
2018-12-03 15:35:00,55.97,56.04,55.96,56.04,256244.0,45.2512,45.3078,45.2431,45.3078,256244.0
2018-12-03 15:40:00,56.04,56.05,55.99,56.02,482778.0,45.3078,45.3159,45.2674,45.2917,482778.0
2018-12-03 15:45:00,56.02,56.06,56.0,56.01,620721.0,45.2917,45.324,45.2755,45.2836,620721.0
2018-12-03 15:50:00,56.01,56.03,55.98,56.0,351256.0,45.2836,45.2997,45.2593,45.2755,351256.0
2018-12-03 15:55:00,56.0,56.11,55.99,56.1,1774399.0,45.2755,45.3644,45.2674,45.3563,1774399.0
2018-12-04 09:30:00,56.29,56.48,56.2,56.36,454444.0,45.51,45.6636,45.4372,45.5665,454444.0
2018-12-04 09:35:00,56.36,56.38,56.24,56.28,363547.0,45.5665,45.5827,45.4695,45.5019,363547.0
2018-12-04 09:40:00,56.28,56.44,56.27,56.39,322692.0,45.5019,45.6312,45.4938,45.5908,322692.0
2018-12-04 09:45:00,56.38,56.43,56.32,56.41,405119.0,45.5827,45.6231,45.5342,45.607,405119.0
2018-12-04 09:50:00,56.42,56.48,56.41,56.44,509120.0,45.6151,45.6636,45.607,45.6312,509120.0
2018-12-04 09:55:00,56.44,56.52,56.41,56.52,440642.0,45.6312,45.6959,45.607,45.6959,440642.0
2018-12-04 10:00:00,56.51,56.51,56.43,56.48,198866.0,45.6878,45.6878,45.6231,45.6636,198866.0
2018-12-04 10:05:00,56.48,56.48,56.35,56.39,287633.0,45.6636,45.6636,45.5585,45.5908,287633.0
2018-12-04 10:10:00,56.4,56.44,56.37,56.37,187275.0,45.5989,45.6312,45.5746,45.5746,187275.0
2018-12-04 10:15:00,56.37,56.41,56.33,56.35,165244.0,45.5746,45.607,45.5423,45.5585,165244.0
2018-12-04 10:20:00,56.35,56.41,56.35,56.39,225341.0,45.5585,45.607,45.5585,45.5908,225341.0
2018-12-04 10:25:00,56.39,56.4,56.33,56.35,117067.0,45.5908,45.5989,45.5423,45.5585,117067.0
2018-12-04 10:30:00,56.36,56.4,56.32,56.38,263634.0,45.5665,45.5989,45.5342,45.5827,263634.0
2018-12-04 10:35:00,56.39,56.47,56.38,56.44,301214.0,45.5908,45.6555,45.5827,45.6312,301214.0
2018-12-04 10:40:00,56.44,56.48,56.41,56.47,225003.0,45.6312,45.6636,45.607,45.6555,225003.0
2018-12-04 10:45:00,56.47,56.51,56.44,56.51,217018.0,45.6555,45.6878,45.6312,45.6878,217018.0
2018-12-04 10:50:00,56.51,56.53,56.48,56.52,165985.0,45.6878,45.704,45.6636,45.6959,165985.0
2018-12-04 10:55:00,56.51,56.53,56.47,56.53,133053.0,45.6878,45.704,45.6555,45.704,133053.0
2018-12-04 11:00:00,56.53,56.66,56.5,56.65,603818.0,45.704,45.8091,45.6797,45.801,603818.0
2018-12-04 11:05:00,56.64,56.67,56.64,56.67,153253.0,45.7929,45.8172,45.7929,45.8172,153253.0
2018-12-04 11:10:00,56.67,56.7,56.65,56.69,156246.0,45.8172,45.8414,45.801,45.8333,156246.0
2018-12-04 11:15:00,56.68,56.73,56.67,56.7,187798.0,45.8253,45.8657,45.8172,45.8414,187798.0
2018-12-04 11:20:00,56.7,56.72,56.62,56.63,550341.0,45.8414,45.8576,45.7768,45.7848,550341.0
2018-12-04 11:25:00,56.63,56.67,56.62,56.64,92646.0,45.7848,45.8172,45.7768,45.7929,92646.0
2018-12-04 11:30:00,56.63,56.69,56.61,56.69,102003.0,45.7848,45.8333,45.7687,45.8333,102003.0
2018-12-04 11:35:00,56.69,56.75,56.68,56.74,187694.0,45.8333,45.8819,45.8253,45.8738,187694.0
2018-12-04 11:40:00,56.74,56.77,56.72,56.75,73564.0,45.8738,45.898,45.8576,45.8819,73564.0
2018-12-04 11:45:00,56.75,56.81,56.74,56.77,225471.0,45.8819,45.9304,45.8738,45.898,225471.0
2018-12-04 11:50:00,56.76,56.77,56.72,56.75,57008.0,45.8899,45.898,45.8576,45.8819,57008.0
2018-12-04 11:55:00,56.75,56.75,56.68,56.69,85471.0,45.8819,45.8819,45.8253,45.8333,85471.0
2018-12-04 12:00:00,56.69,56.71,56.6,56.6,286307.0,45.8333,45.8495,45.7606,45.7606,286307.0
2018-12-04 12:05:00,56.6,56.6,56.47,56.54,378678.0,45.7606,45.7606,45.6555,45.7121,378678.0
2018-12-04 12:10:00,56.53,56.58,56.5,56.52,184453.0,45.704,45.7444,45.6797,45.6959,184453.0
2018-12-04 12:15:00,56.52,56.55,56.47,56.54,235725.0,45.6959,45.7202,45.6555,45.7121,235725.0
2018-12-04 12:20:00,56.53,56.55,56.47,56.47,160535.0,45.704,45.7202,45.6555,45.6555,160535.0
2018-12-04 12:25:00,56.47,56.53,56.47,56.5,142324.0,45.6555,45.704,45.6555,45.6797,142324.0
2018-12-04 12:30:00,56.5,56.56,56.42,56.56,386469.0,45.6797,45.7282,45.6151,45.7282,386469.0
2018-12-04 12:35:00,56.56,56.59,56.52,56.54,200692.0,45.7282,45.7525,45.6959,45.7121,200692.0
2018-12-04 12:40:00,56.54,56.57,56.51,56.53,137755.0,45.7121,45.7363,45.6878,45.704,137755.0
2018-12-04 12:45:00,56.52,56.58,56.52,56.56,133338.0,45.6959,45.7444,45.6959,45.7282,133338.0
2018-12-04 12:50:00,56.57,56.63,56.56,56.62,217498.0,45.7363,45.7848,45.7282,45.7768,217498.0
2018-12-04 12:55:00,56.62,56.69,56.62,56.65,124576.0,45.7768,45.8333,45.7768,45.801,124576.0
2018-12-04 13:00:00,56.65,56.68,56.63,56.66,218537.0,45.801,45.8253,45.7848,45.8091,218537.0
2018-12-04 13:05:00,56.66,56.68,56.65,56.68,89057.0,45.8091,45.8253,45.801,45.8253,89057.0
2018-12-04 13:10:00,56.68,56.7,56.65,56.65,107540.0,45.8253,45.8414,45.801,45.801,107540.0
2018-12-04 13:15:00,56.65,56.69,56.65,56.66,155294.0,45.801,45.8333,45.801,45.8091,155294.0
2018-12-04 13:20:00,56.66,56.67,56.58,56.6,105744.0,45.8091,45.8172,45.7444,45.7606,105744.0
2018-12-04 13:25:00,56.61,56.62,56.54,56.57,220309.0,45.7687,45.7768,45.7121,45.7363,220309.0
2018-12-04 13:30:00,56.57,56.61,56.54,56.59,267060.0,45.7363,45.7687,45.7121,45.7525,267060.0
2018-12-04 13:35:00,56.58,56.6,56.52,56.53,230401.0,45.7444,45.7606,45.6959,45.704,230401.0
2018-12-04 13:40:00,56.54,56.57,56.49,56.55,183949.0,45.7121,45.7363,45.6716,45.7202,183949.0
2018-12-04 13:45:00,56.54,56.58,56.53,56.54,129389.0,45.7121,45.7444,45.704,45.7121,129389.0
2018-12-04 13:50:00,56.54,56.56,56.49,56.54,107585.0,45.7121,45.7282,45.6716,45.7121,107585.0
2018-12-04 13:55:00,56.54,56.64,56.54,56.6,115744.0,45.7121,45.7929,45.7121,45.7606,115744.0
2018-12-04 14:00:00,56.6,56.61,56.53,56.53,81722.0,45.7606,45.7687,45.704,45.704,81722.0
2018-12-04 14:05:00,56.53,56.58,56.53,56.55,131016.0,45.704,45.7444,45.704,45.7202,131016.0
2018-12-04 14:10:00,56.55,56.57,56.52,56.53,78468.0,45.7202,45.7363,45.6959,45.704,78468.0
2018-12-04 14:15:00,56.52,56.53,56.44,56.46,125769.0,45.6959,45.704,45.6312,45.6474,125769.0
2018-12-04 14:20:00,56.46,56.5,56.46,56.48,68433.0,45.6474,45.6797,45.6474,45.6636,68433.0
2018-12-04 14:25:00,56.47,56.52,56.45,56.52,106109.0,45.6555,45.6959,45.6393,45.6959,106109.0
2018-12-04 14:30:00,56.52,56.6,56.52,56.58,274922.0,45.6959,45.7606,45.6959,45.7444,274922.0
2018-12-04 14:35:00,56.58,56.59,56.49,56.52,141176.0,45.7444,45.7525,45.6716,45.6959,141176.0
2018-12-04 14:40:00,56.52,56.55,56.5,56.54,138740.0,45.6959,45.7202,45.6797,45.7121,138740.0
2018-12-04 14:45:00,56.54,56.6,56.53,56.53,119414.0,45.7121,45.7606,45.704,45.704,119414.0
2018-12-04 14:50:00,56.53,56.53,56.47,56.49,69577.0,45.704,45.704,45.6555,45.6716,69577.0
2018-12-04 14:55:00,56.5,56.51,56.46,56.47,265694.0,45.6797,45.6878,45.6474,45.6555,265694.0
2018-12-04 15:00:00,56.47,56.49,56.43,56.43,146784.0,45.6555,45.6716,45.6231,45.6231,146784.0
2018-12-04 15:05:00,56.43,56.45,56.37,56.38,112707.0,45.6231,45.6393,45.5746,45.5827,112707.0
2018-12-04 15:10:00,56.37,56.4,56.33,56.37,193281.0,45.5746,45.5989,45.5423,45.5746,193281.0
2018-12-04 15:15:00,56.36,56.39,56.26,56.29,214076.0,45.5665,45.5908,45.4857,45.51,214076.0
2018-12-04 15:20:00,56.29,56.32,56.22,56.25,440910.0,45.51,45.5342,45.4534,45.4776,440910.0
2018-12-04 15:25:00,56.25,56.3,56.2,56.22,264091.0,45.4776,45.518,45.4372,45.4534,264091.0
2018-12-04 15:30:00,56.22,56.3,56.21,56.29,419613.0,45.4534,45.518,45.4453,45.51,419613.0
2018-12-04 15:35:00,56.28,56.32,56.17,56.19,332915.0,45.5019,45.5342,45.4129,45.4291,332915.0
2018-12-04 15:40:00,56.19,56.19,56.09,56.13,603619.0,45.4291,45.4291,45.3483,45.3806,603619.0
2018-12-04 15:45:00,56.12,56.15,56.08,56.12,350759.0,45.3725,45.3968,45.3402,45.3725,350759.0
2018-12-04 15:50:00,56.12,56.17,56.06,56.08,709949.0,45.3725,45.4129,45.324,45.3402,709949.0
2018-12-04 15:55:00,56.08,56.2,56.04,56.19,1653808.0,45.3402,45.4372,45.3078,45.4291,1653808.0
2018-12-06 09:30:00,56.42,56.44,56.21,56.23,606972.0,45.6151,45.6312,45.4453,45.4614,606972.0
2018-12-06 09:35:00,56.23,56.26,55.94,55.94,351512.0,45.4614,45.4857,45.227,45.227,351512.0
2018-12-06 09:40:00,55.95,56.08,55.83,55.83,745692.0,45.2351,45.3402,45.138,45.138,745692.0
2018-12-06 09:45:00,55.83,55.93,55.82,55.86,428999.0,45.138,45.2189,45.13,45.1623,428999.0
2018-12-06 09:50:00,55.86,55.93,55.78,55.82,892766.0,45.1623,45.2189,45.0976,45.13,892766.0
2018-12-06 09:55:00,55.82,55.83,55.63,55.63,361299.0,45.13,45.138,44.9763,44.9763,361299.0
2018-12-06 10:00:00,55.63,55.71,55.59,55.67,463724.0,44.9763,45.041,44.944,45.0087,463724.0
2018-12-06 10:05:00,55.66,55.67,55.49,55.5,444904.0,45.0006,45.0087,44.8632,44.8712,444904.0
2018-12-06 10:10:00,55.49,55.54,55.37,55.4,483461.0,44.8632,44.9036,44.7661,44.7904,483461.0
2018-12-06 10:15:00,55.4,55.4,55.31,55.31,315327.0,44.7904,44.7904,44.7176,44.7176,315327.0
2018-12-06 10:20:00,55.31,55.31,55.18,55.25,600439.0,44.7176,44.7176,44.6125,44.6691,600439.0
2018-12-06 10:25:00,55.25,55.37,55.22,55.37,654023.0,44.6691,44.7661,44.6449,44.7661,654023.0
2018-12-06 10:30:00,55.36,55.48,55.36,55.44,784912.0,44.7581,44.8551,44.7581,44.8227,784912.0
2018-12-06 10:35:00,55.44,55.45,55.35,55.44,207476.0,44.8227,44.8308,44.75,44.8227,207476.0
2018-12-06 10:40:00,55.43,55.49,55.39,55.44,474297.0,44.8146,44.8632,44.7823,44.8227,474297.0
2018-12-06 10:45:00,55.44,55.51,55.43,55.44,339952.0,44.8227,44.8793,44.8146,44.8227,339952.0
2018-12-06 10:50:00,55.43,55.47,55.4,55.41,333841.0,44.8146,44.847,44.7904,44.7985,333841.0
2018-12-06 10:55:00,55.42,55.48,55.4,55.48,297235.0,44.8066,44.8551,44.7904,44.8551,297235.0
2018-12-06 11:00:00,55.48,55.49,55.42,55.48,232680.0,44.8551,44.8632,44.8066,44.8551,232680.0
2018-12-06 11:05:00,55.48,55.5,55.38,55.38,297366.0,44.8551,44.8712,44.7742,44.7742,297366.0
2018-12-06 11:10:00,55.37,55.37,55.29,55.3,389905.0,44.7661,44.7661,44.7015,44.7095,389905.0
2018-12-06 11:15:00,55.3,55.31,55.22,55.27,268619.0,44.7095,44.7176,44.6449,44.6853,268619.0
2018-12-06 11:20:00,55.27,55.37,55.27,55.32,167849.0,44.6853,44.7661,44.6853,44.7257,167849.0
2018-12-06 11:25:00,55.31,55.31,55.16,55.21,377824.0,44.7176,44.7176,44.5964,44.6368,377824.0
2018-12-06 11:30:00,55.2,55.28,55.14,55.28,223822.0,44.6287,44.6934,44.5802,44.6934,223822.0
2018-12-06 11:35:00,55.28,55.33,55.14,55.15,144989.0,44.6934,44.7338,44.5802,44.5883,144989.0
2018-12-06 11:40:00,55.16,55.18,55.11,55.13,162186.0,44.5964,44.6125,44.5559,44.5721,162186.0
2018-12-06 11:45:00,55.14,55.2,55.1,55.17,201515.0,44.5802,44.6287,44.5478,44.6044,201515.0
2018-12-06 11:50:00,55.17,55.28,55.16,55.27,204247.0,44.6044,44.6934,44.5964,44.6853,204247.0
2018-12-06 11:55:00,55.28,55.31,55.18,55.18,149671.0,44.6934,44.7176,44.6125,44.6125,149671.0
2018-12-06 12:00:00,55.18,55.3,55.18,55.29,158203.0,44.6125,44.7095,44.6125,44.7015,158203.0
2018-12-06 12:05:00,55.28,55.31,55.24,55.25,78129.0,44.6934,44.7176,44.661,44.6691,78129.0
2018-12-06 12:10:00,55.25,55.27,55.21,55.26,96646.0,44.6691,44.6853,44.6368,44.6772,96646.0
2018-12-06 12:15:00,55.27,55.32,55.24,55.24,368396.0,44.6853,44.7257,44.661,44.661,368396.0
2018-12-06 12:20:00,55.23,55.35,55.23,55.34,123937.0,44.653,44.75,44.653,44.7419,123937.0
2018-12-06 12:25:00,55.34,55.38,55.28,55.28,129103.0,44.7419,44.7742,44.6934,44.6934,129103.0
2018-12-06 12:30:00,55.28,55.29,55.25,55.27,124690.0,44.6934,44.7015,44.6691,44.6853,124690.0
2018-12-06 12:35:00,55.27,55.29,55.24,55.25,118634.0,44.6853,44.7015,44.661,44.6691,118634.0
2018-12-06 12:40:00,55.25,55.37,55.24,55.37,89388.0,44.6691,44.7661,44.661,44.7661,89388.0
2018-12-06 12:45:00,55.37,55.47,55.36,55.46,84734.0,44.7661,44.847,44.7581,44.8389,84734.0
2018-12-06 12:50:00,55.46,55.47,55.41,55.47,99566.0,44.8389,44.847,44.7985,44.847,99566.0
2018-12-06 12:55:00,55.47,55.51,55.46,55.51,119944.0,44.847,44.8793,44.8389,44.8793,119944.0
2018-12-06 13:00:00,55.5,55.53,55.42,55.43,158305.0,44.8712,44.8955,44.8066,44.8146,158305.0
2018-12-06 13:05:00,55.43,55.44,55.38,55.38,64906.0,44.8146,44.8227,44.7742,44.7742,64906.0
2018-12-06 13:10:00,55.38,55.48,55.38,55.47,70906.0,44.7742,44.8551,44.7742,44.847,70906.0
2018-12-06 13:15:00,55.48,55.48,55.42,55.44,86357.0,44.8551,44.8551,44.8066,44.8227,86357.0
2018-12-06 13:20:00,55.44,55.45,55.41,55.45,160683.0,44.8227,44.8308,44.7985,44.8308,160683.0
2018-12-06 13:25:00,55.44,55.46,55.36,55.37,68381.0,44.8227,44.8389,44.7581,44.7661,68381.0
2018-12-06 13:30:00,55.36,55.36,55.27,55.29,357160.0,44.7581,44.7581,44.6853,44.7015,357160.0
2018-12-06 13:35:00,55.3,55.35,55.29,55.3,94336.0,44.7095,44.75,44.7015,44.7095,94336.0
2018-12-06 13:40:00,55.3,55.34,55.29,55.34,92531.0,44.7095,44.7419,44.7015,44.7419,92531.0
2018-12-06 13:45:00,55.33,55.39,55.33,55.39,103480.0,44.7338,44.7823,44.7338,44.7823,103480.0
2018-12-06 13:50:00,55.4,55.48,55.4,55.48,98067.0,44.7904,44.8551,44.7904,44.8551,98067.0
2018-12-06 13:55:00,55.49,55.57,55.46,55.57,83581.0,44.8632,44.9278,44.8389,44.9278,83581.0
2018-12-06 14:00:00,55.56,55.63,55.56,55.62,144500.0,44.9198,44.9763,44.9198,44.9683,144500.0
2018-12-06 14:05:00,55.62,55.67,55.59,55.59,144580.0,44.9683,45.0087,44.944,44.944,144580.0
2018-12-06 14:10:00,55.59,55.6,55.52,55.55,182402.0,44.944,44.9521,44.8874,44.9117,182402.0
2018-12-06 14:15:00,55.55,55.59,55.49,55.5,101692.0,44.9117,44.944,44.8632,44.8712,101692.0
2018-12-06 14:20:00,55.51,55.54,55.47,55.5,76840.0,44.8793,44.9036,44.847,44.8712,76840.0
2018-12-06 14:25:00,55.5,55.62,55.5,55.62,134106.0,44.8712,44.9683,44.8712,44.9683,134106.0
2018-12-06 14:30:00,55.61,55.67,55.57,55.6,223755.0,44.9602,45.0087,44.9278,44.9521,223755.0
2018-12-06 14:35:00,55.6,55.65,55.59,55.63,156311.0,44.9521,44.9925,44.944,44.9763,156311.0
2018-12-06 14:40:00,55.63,55.73,55.63,55.69,169258.0,44.9763,45.0572,44.9763,45.0249,169258.0
2018-12-06 14:45:00,55.69,55.7,55.6,55.67,213709.0,45.0249,45.0329,44.9521,45.0087,213709.0
2018-12-06 14:50:00,55.66,55.83,55.66,55.82,213933.0,45.0006,45.138,45.0006,45.13,213933.0
2018-12-06 14:55:00,55.82,55.87,55.8,55.84,153280.0,45.13,45.1704,45.1138,45.1461,153280.0
2018-12-06 15:00:00,55.85,55.95,55.5,55.85,234238.0,45.1542,45.2351,44.8712,45.1542,234238.0
2018-12-06 15:05:00,55.85,55.88,55.79,55.86,206383.0,45.1542,45.1785,45.1057,45.1623,206383.0
2018-12-06 15:10:00,55.85,55.9,55.84,55.88,165249.0,45.1542,45.1946,45.1461,45.1785,165249.0
2018-12-06 15:15:00,55.87,55.94,55.85,55.92,224570.0,45.1704,45.227,45.1542,45.2108,224570.0
2018-12-06 15:20:00,55.91,55.94,55.86,55.93,224353.0,45.2027,45.227,45.1623,45.2189,224353.0
2018-12-06 15:25:00,55.93,56.02,55.9,55.97,378509.0,45.2189,45.2917,45.1946,45.2512,378509.0
2018-12-06 15:30:00,55.97,56.07,55.93,56.01,278129.0,45.2512,45.3321,45.2189,45.2836,278129.0
2018-12-06 15:35:00,56.01,56.04,55.96,56.02,131262.0,45.2836,45.3078,45.2431,45.2917,131262.0
2018-12-06 15:40:00,56.02,56.04,55.91,56.04,681332.0,45.2917,45.3078,45.2027,45.3078,681332.0
2018-12-06 15:45:00,56.03,56.1,55.99,56.09,440450.0,45.2997,45.3563,45.2674,45.3483,440450.0
2018-12-06 15:50:00,56.1,56.17,56.08,56.16,422212.0,45.3563,45.4129,45.3402,45.4048,422212.0
2018-12-06 15:55:00,56.16,56.24,56.13,56.2,2542040.0,45.4048,45.4695,45.3806,45.4372,2542040.0
2018-12-07 09:30:00,56.17,56.22,55.89,55.95,459836.0,45.4129,45.4534,45.1866,45.2351,459836.0
2018-12-07 09:35:00,55.94,55.98,55.79,55.98,490492.0,45.227,45.2593,45.1057,45.2593,490492.0
2018-12-07 09:40:00,55.97,56.05,55.93,55.99,185919.0,45.2512,45.3159,45.2189,45.2674,185919.0
2018-12-07 09:45:00,56.0,56.3,55.99,56.25,300943.0,45.2755,45.518,45.2674,45.4776,300943.0
2018-12-07 09:50:00,56.25,56.34,56.23,56.29,332723.0,45.4776,45.5504,45.4614,45.51,332723.0
2018-12-07 09:55:00,56.29,56.35,56.27,56.29,90726.0,45.51,45.5585,45.4938,45.51,90726.0
2018-12-07 10:00:00,56.3,56.42,56.29,56.41,151343.0,45.518,45.6151,45.51,45.607,151343.0
2018-12-07 10:05:00,56.41,56.47,56.4,56.44,107595.0,45.607,45.6555,45.5989,45.6312,107595.0
2018-12-07 10:10:00,56.43,56.52,56.42,56.44,842320.0,45.6231,45.6959,45.6151,45.6312,842320.0
2018-12-07 10:15:00,56.44,56.46,56.28,56.3,488219.0,45.6312,45.6474,45.5019,45.518,488219.0
2018-12-07 10:20:00,56.29,56.31,56.15,56.2,200442.0,45.51,45.5261,45.3968,45.4372,200442.0
2018-12-07 10:25:00,56.2,56.26,56.15,56.23,167632.0,45.4372,45.4857,45.3968,45.4614,167632.0
2018-12-07 10:30:00,56.23,56.34,56.22,56.29,128907.0,45.4614,45.5504,45.4534,45.51,128907.0
2018-12-07 10:35:00,56.28,56.3,56.2,56.3,190552.0,45.5019,45.518,45.4372,45.518,190552.0
2018-12-07 10:40:00,56.29,56.34,56.27,56.31,129605.0,45.51,45.5504,45.4938,45.5261,129605.0
2018-12-07 10:45:00,56.31,56.41,56.31,56.41,163498.0,45.5261,45.607,45.5261,45.607,163498.0
2018-12-07 10:50:00,56.41,56.52,56.37,56.52,175098.0,45.607,45.6959,45.5746,45.6959,175098.0
2018-12-07 10:55:00,56.51,56.54,56.48,56.54,173545.0,45.6878,45.7121,45.6636,45.7121,173545.0
2018-12-07 11:00:00,56.53,56.55,56.45,56.54,397544.0,45.704,45.7202,45.6393,45.7121,397544.0
2018-12-07 11:05:00,56.55,56.56,56.45,56.53,177138.0,45.7202,45.7282,45.6393,45.704,177138.0
2018-12-07 11:10:00,56.54,56.57,56.43,56.44,211912.0,45.7121,45.7363,45.6231,45.6312,211912.0
2018-12-07 11:15:00,56.44,56.46,56.39,56.41,201719.0,45.6312,45.6474,45.5908,45.607,201719.0
2018-12-07 11:20:00,56.41,56.41,56.34,56.38,160965.0,45.607,45.607,45.5504,45.5827,160965.0
2018-12-07 11:25:00,56.38,56.46,56.35,56.42,174037.0,45.5827,45.6474,45.5585,45.6151,174037.0
2018-12-07 11:30:00,56.41,56.5,56.39,56.45,192099.0,45.607,45.6797,45.5908,45.6393,192099.0
2018-12-07 11:35:00,56.45,56.54,56.43,56.53,106492.0,45.6393,45.7121,45.6231,45.704,106492.0
2018-12-07 11:40:00,56.53,56.59,56.49,56.58,159042.0,45.704,45.7525,45.6716,45.7444,159042.0
2018-12-07 11:45:00,56.57,56.62,56.54,56.61,175425.0,45.7363,45.7768,45.7121,45.7687,175425.0
2018-12-07 11:50:00,56.6,56.61,56.54,56.59,177842.0,45.7606,45.7687,45.7121,45.7525,177842.0
2018-12-07 11:55:00,56.58,56.6,56.5,56.58,463144.0,45.7444,45.7606,45.6797,45.7444,463144.0
2018-12-07 12:00:00,56.58,56.62,56.55,56.58,227620.0,45.7444,45.7768,45.7202,45.7444,227620.0
2018-12-07 12:05:00,56.59,56.59,56.52,56.57,210641.0,45.7525,45.7525,45.6959,45.7363,210641.0
2018-12-07 12:10:00,56.57,56.71,56.56,56.7,118415.0,45.7363,45.8495,45.7282,45.8414,118415.0
2018-12-07 12:15:00,56.7,56.71,56.61,56.62,324606.0,45.8414,45.8495,45.7687,45.7768,324606.0
2018-12-07 12:20:00,56.62,56.73,56.62,56.72,114514.0,45.7768,45.8657,45.7768,45.8576,114514.0
2018-12-07 12:25:00,56.73,56.73,56.66,56.68,102751.0,45.8657,45.8657,45.8091,45.8253,102751.0
2018-12-07 12:30:00,56.67,56.69,56.59,56.59,86639.0,45.8172,45.8333,45.7525,45.7525,86639.0
2018-12-07 12:35:00,56.59,56.61,56.54,56.55,101159.0,45.7525,45.7687,45.7121,45.7202,101159.0
2018-12-07 12:40:00,56.55,56.59,56.52,56.59,93868.0,45.7202,45.7525,45.6959,45.7525,93868.0
2018-12-07 12:45:00,56.59,56.62,56.58,56.6,81133.0,45.7525,45.7768,45.7444,45.7606,81133.0
2018-12-07 12:50:00,56.6,56.69,56.58,56.69,77456.0,45.7606,45.8333,45.7444,45.8333,77456.0
2018-12-07 12:55:00,56.68,56.76,56.66,56.72,167433.0,45.8253,45.8899,45.8091,45.8576,167433.0
2018-12-07 13:00:00,56.72,56.79,56.7,56.75,246198.0,45.8576,45.9142,45.8414,45.8819,246198.0
2018-12-07 13:05:00,56.75,56.75,56.68,56.69,145405.0,45.8819,45.8819,45.8253,45.8333,145405.0
2018-12-07 13:10:00,56.69,56.72,56.63,56.66,96288.0,45.8333,45.8576,45.7848,45.8091,96288.0
2018-12-07 13:15:00,56.66,56.67,56.62,56.63,82030.0,45.8091,45.8172,45.7768,45.7848,82030.0
2018-12-07 13:20:00,56.63,56.69,56.6,56.62,114100.0,45.7848,45.8333,45.7606,45.7768,114100.0
2018-12-07 13:25:00,56.61,56.63,56.58,56.58,81295.0,45.7687,45.7848,45.7444,45.7444,81295.0
2018-12-07 13:30:00,56.58,56.58,56.51,56.52,68617.0,45.7444,45.7444,45.6878,45.6959,68617.0
2018-12-07 13:35:00,56.53,56.6,56.52,56.58,102752.0,45.704,45.7606,45.6959,45.7444,102752.0
2018-12-07 13:40:00,56.58,56.64,56.58,56.61,96365.0,45.7444,45.7929,45.7444,45.7687,96365.0
2018-12-07 13:45:00,56.61,56.61,56.53,56.53,89719.0,45.7687,45.7687,45.704,45.704,89719.0
2018-12-07 13:50:00,56.54,56.57,56.52,56.53,83599.0,45.7121,45.7363,45.6959,45.704,83599.0
2018-12-07 13:55:00,56.53,56.54,56.39,56.39,850345.0,45.704,45.7121,45.5908,45.5908,850345.0
2018-12-07 14:00:00,56.39,56.39,56.32,56.34,219815.0,45.5908,45.5908,45.5342,45.5504,219815.0
2018-12-07 14:05:00,56.33,56.37,56.3,56.3,209770.0,45.5423,45.5746,45.518,45.518,209770.0
2018-12-07 14:10:00,56.3,56.36,56.29,56.35,126265.0,45.518,45.5665,45.51,45.5585,126265.0
2018-12-07 14:15:00,56.34,56.4,56.33,56.39,319603.0,45.5504,45.5989,45.5423,45.5908,319603.0
2018-12-07 14:20:00,56.4,56.46,56.39,56.39,132504.0,45.5989,45.6474,45.5908,45.5908,132504.0
2018-12-07 14:25:00,56.38,56.4,56.34,56.38,99776.0,45.5827,45.5989,45.5504,45.5827,99776.0
2018-12-07 14:30:00,56.39,56.43,56.35,56.41,212042.0,45.5908,45.6231,45.5585,45.607,212042.0
2018-12-07 14:35:00,56.4,56.41,56.35,56.36,126654.0,45.5989,45.607,45.5585,45.5665,126654.0
2018-12-07 14:40:00,56.35,56.42,56.35,56.41,114166.0,45.5585,45.6151,45.5585,45.607,114166.0
2018-12-07 14:45:00,56.41,56.49,56.39,56.47,262233.0,45.607,45.6716,45.5908,45.6555,262233.0
2018-12-07 14:50:00,56.47,56.54,56.46,56.46,123184.0,45.6555,45.7121,45.6474,45.6474,123184.0
2018-12-07 14:55:00,56.47,56.49,56.33,56.36,353119.0,45.6555,45.6716,45.5423,45.5665,353119.0
2018-12-07 15:00:00,56.36,56.41,56.32,56.36,190057.0,45.5665,45.607,45.5342,45.5665,190057.0
2018-12-07 15:05:00,56.37,56.5,56.36,56.47,233757.0,45.5746,45.6797,45.5665,45.6555,233757.0
2018-12-07 15:10:00,56.47,56.52,56.44,56.47,159984.0,45.6555,45.6959,45.6312,45.6555,159984.0
2018-12-07 15:15:00,56.46,56.51,56.42,56.49,251154.0,45.6474,45.6878,45.6151,45.6716,251154.0
2018-12-07 15:20:00,56.5,56.52,56.46,56.5,246966.0,45.6797,45.6959,45.6474,45.6797,246966.0
2018-12-07 15:25:00,56.49,56.56,56.43,56.52,207974.0,45.6716,45.7282,45.6231,45.6959,207974.0
2018-12-07 15:30:00,56.51,56.62,56.51,56.61,443333.0,45.6878,45.7768,45.6878,45.7687,443333.0
2018-12-07 15:35:00,56.6,56.67,56.52,56.52,371956.0,45.7606,45.8172,45.6959,45.6959,371956.0
2018-12-07 15:40:00,56.51,56.54,56.45,56.5,246598.0,45.6878,45.7121,45.6393,45.6797,246598.0
2018-12-07 15:45:00,56.5,56.5,56.4,56.41,611404.0,45.6797,45.6797,45.5989,45.607,611404.0
2018-12-07 15:50:00,56.41,56.49,56.4,56.44,376899.0,45.607,45.6716,45.5989,45.6312,376899.0
2018-12-07 15:55:00,56.44,56.52,56.42,56.43,1888313.0,45.6312,45.6959,45.6151,45.6231,1888313.0
2018-12-10 09:30:00,56.46,56.55,56.27,56.31,444440.0,45.6474,45.7202,45.4938,45.5261,444440.0
2018-12-10 09:35:00,56.3,56.32,56.03,56.1,634987.0,45.518,45.5342,45.2997,45.3563,634987.0
2018-12-10 09:40:00,56.1,56.11,55.94,56.04,255954.0,45.3563,45.3644,45.227,45.3078,255954.0
2018-12-10 09:45:00,56.04,56.06,55.96,55.96,445724.0,45.3078,45.324,45.2431,45.2431,445724.0
2018-12-10 09:50:00,55.96,56.08,55.94,56.07,310960.0,45.2431,45.3402,45.227,45.3321,310960.0
2018-12-10 09:55:00,56.06,56.07,55.96,56.04,187618.0,45.324,45.3321,45.2431,45.3078,187618.0
2018-12-10 10:00:00,56.04,56.04,55.98,56.0,240592.0,45.3078,45.3078,45.2593,45.2755,240592.0
2018-12-10 10:05:00,56.0,56.04,55.95,55.96,151863.0,45.2755,45.3078,45.2351,45.2431,151863.0
2018-12-10 10:10:00,55.95,55.99,55.76,55.82,248459.0,45.2351,45.2674,45.0815,45.13,248459.0
2018-12-10 10:15:00,55.83,55.9,55.83,55.87,210894.0,45.138,45.1946,45.138,45.1704,210894.0
2018-12-10 10:20:00,55.87,56.04,55.86,56.02,187989.0,45.1704,45.3078,45.1623,45.2917,187989.0
2018-12-10 10:25:00,56.03,56.2,56.01,56.18,531644.0,45.2997,45.4372,45.2836,45.421,531644.0
2018-12-10 10:30:00,56.17,56.21,56.06,56.06,224820.0,45.4129,45.4453,45.324,45.324,224820.0
2018-12-10 10:35:00,56.07,56.09,55.93,55.93,131090.0,45.3321,45.3483,45.2189,45.2189,131090.0
2018-12-10 10:40:00,55.93,55.97,55.88,55.88,258969.0,45.2189,45.2512,45.1785,45.1785,258969.0
2018-12-10 10:45:00,55.88,55.93,55.85,55.86,183285.0,45.1785,45.2189,45.1542,45.1623,183285.0
2018-12-10 10:50:00,55.86,55.87,55.73,55.75,301429.0,45.1623,45.1704,45.0572,45.0734,301429.0
2018-12-10 10:55:00,55.74,55.86,55.74,55.8,151846.0,45.0653,45.1623,45.0653,45.1138,151846.0
2018-12-10 11:00:00,55.82,55.83,55.48,55.52,425388.0,45.13,45.138,44.8551,44.8874,425388.0
2018-12-10 11:05:00,55.52,55.7,55.49,55.65,273604.0,44.8874,45.0329,44.8632,44.9925,273604.0
2018-12-10 11:10:00,55.65,55.76,55.65,55.75,255100.0,44.9925,45.0815,44.9925,45.0734,255100.0
2018-12-10 11:15:00,55.75,55.8,55.68,55.75,341499.0,45.0734,45.1138,45.0168,45.0734,341499.0
2018-12-10 11:20:00,55.75,55.77,55.72,55.74,193909.0,45.0734,45.0895,45.0491,45.0653,193909.0
2018-12-10 11:25:00,55.73,55.81,55.7,55.76,263206.0,45.0572,45.1219,45.0329,45.0815,263206.0
2018-12-10 11:30:00,55.75,55.78,55.65,55.66,345044.0,45.0734,45.0976,44.9925,45.0006,345044.0
2018-12-10 11:35:00,55.66,55.82,55.63,55.82,210805.0,45.0006,45.13,44.9763,45.13,210805.0
2018-12-10 11:40:00,55.82,55.88,55.8,55.87,151292.0,45.13,45.1785,45.1138,45.1704,151292.0
2018-12-10 11:45:00,55.87,55.93,55.84,55.93,181000.0,45.1704,45.2189,45.1461,45.2189,181000.0
2018-12-10 11:50:00,55.93,55.95,55.88,55.9,205104.0,45.2189,45.2351,45.1785,45.1946,205104.0
2018-12-10 11:55:00,55.89,55.96,55.85,55.92,161241.0,45.1866,45.2431,45.1542,45.2108,161241.0
2018-12-10 12:00:00,55.92,55.94,55.87,55.91,148495.0,45.2108,45.227,45.1704,45.2027,148495.0
2018-12-10 12:05:00,55.91,55.98,55.88,55.97,119560.0,45.2027,45.2593,45.1785,45.2512,119560.0
2018-12-10 12:10:00,55.98,56.03,55.92,56.01,205031.0,45.2593,45.2997,45.2108,45.2836,205031.0
2018-12-10 12:15:00,56.01,56.05,55.87,55.87,174656.0,45.2836,45.3159,45.1704,45.1704,174656.0
2018-12-10 12:20:00,55.87,55.92,55.85,55.91,155884.0,45.1704,45.2108,45.1542,45.2027,155884.0
2018-12-10 12:25:00,55.91,56.0,55.91,55.97,143938.0,45.2027,45.2755,45.2027,45.2512,143938.0
2018-12-10 12:30:00,55.97,56.04,55.97,56.01,94307.0,45.2512,45.3078,45.2512,45.2836,94307.0
2018-12-10 12:35:00,56.02,56.19,56.01,56.16,386805.0,45.2917,45.4291,45.2836,45.4048,386805.0
2018-12-10 12:40:00,56.17,56.23,56.17,56.19,117711.0,45.4129,45.4614,45.4129,45.4291,117711.0
2018-12-10 12:45:00,56.18,56.29,56.17,56.29,229299.0,45.421,45.51,45.4129,45.51,229299.0
2018-12-10 12:50:00,56.29,56.33,56.26,56.32,276331.0,45.51,45.5423,45.4857,45.5342,276331.0
2018-12-10 12:55:00,56.32,56.33,56.23,56.23,182525.0,45.5342,45.5423,45.4614,45.4614,182525.0
2018-12-10 13:00:00,56.24,56.27,56.18,56.18,163129.0,45.4695,45.4938,45.421,45.421,163129.0
2018-12-10 13:05:00,56.19,56.28,56.19,56.25,124900.0,45.4291,45.5019,45.4291,45.4776,124900.0
2018-12-10 13:10:00,56.25,56.36,56.24,56.33,200505.0,45.4776,45.5665,45.4695,45.5423,200505.0
2018-12-10 13:15:00,56.33,56.39,56.32,56.37,142535.0,45.5423,45.5908,45.5342,45.5746,142535.0
2018-12-10 13:20:00,56.38,56.39,56.27,56.29,444745.0,45.5827,45.5908,45.4938,45.51,444745.0
2018-12-10 13:25:00,56.29,56.32,56.27,56.31,153677.0,45.51,45.5342,45.4938,45.5261,153677.0
2018-12-10 13:30:00,56.3,56.38,56.3,56.38,145782.0,45.518,45.5827,45.518,45.5827,145782.0
2018-12-10 13:35:00,56.37,56.4,56.35,56.36,164215.0,45.5746,45.5989,45.5585,45.5665,164215.0
2018-12-10 13:40:00,56.37,56.4,56.33,56.34,177134.0,45.5746,45.5989,45.5423,45.5504,177134.0
2018-12-10 13:45:00,56.33,56.43,56.33,56.42,230156.0,45.5423,45.6231,45.5423,45.6151,230156.0
2018-12-10 13:50:00,56.42,56.48,56.4,56.46,161677.0,45.6151,45.6636,45.5989,45.6474,161677.0
2018-12-10 13:55:00,56.46,56.46,56.39,56.43,163707.0,45.6474,45.6474,45.5908,45.6231,163707.0
2018-12-10 14:00:00,56.43,56.47,56.38,56.4,141248.0,45.6231,45.6555,45.5827,45.5989,141248.0
2018-12-10 14:05:00,56.39,56.44,56.38,56.41,97635.0,45.5908,45.6312,45.5827,45.607,97635.0
2018-12-10 14:10:00,56.41,56.45,56.38,56.4,244739.0,45.607,45.6393,45.5827,45.5989,244739.0
2018-12-10 14:15:00,56.4,56.44,56.38,56.44,132222.0,45.5989,45.6312,45.5827,45.6312,132222.0
2018-12-10 14:20:00,56.44,56.49,56.4,56.47,219811.0,45.6312,45.6716,45.5989,45.6555,219811.0
2018-12-10 14:25:00,56.47,56.54,56.47,56.53,160833.0,45.6555,45.7121,45.6555,45.704,160833.0
2018-12-10 14:30:00,56.53,56.62,56.53,56.61,287943.0,45.704,45.7768,45.704,45.7687,287943.0
2018-12-10 14:35:00,56.6,56.65,56.58,56.6,114791.0,45.7606,45.801,45.7444,45.7606,114791.0
2018-12-10 14:40:00,56.59,56.62,56.57,56.6,97633.0,45.7525,45.7768,45.7363,45.7606,97633.0
2018-12-10 14:45:00,56.6,56.61,56.55,56.57,129803.0,45.7606,45.7687,45.7202,45.7363,129803.0
2018-12-10 14:50:00,56.57,56.62,56.57,56.6,109133.0,45.7363,45.7768,45.7363,45.7606,109133.0
2018-12-10 14:55:00,56.61,56.62,56.47,56.51,298823.0,45.7687,45.7768,45.6555,45.6878,298823.0
2018-12-10 15:00:00,56.51,56.55,56.49,56.51,132983.0,45.6878,45.7202,45.6716,45.6878,132983.0
2018-12-10 15:05:00,56.51,56.58,56.51,56.57,121276.0,45.6878,45.7444,45.6878,45.7363,121276.0
2018-12-10 15:10:00,56.57,56.58,56.52,56.52,94660.0,45.7363,45.7444,45.6959,45.6959,94660.0
2018-12-10 15:15:00,56.53,56.53,56.47,56.5,149931.0,45.704,45.704,45.6555,45.6797,149931.0
2018-12-10 15:20:00,56.5,56.53,56.48,56.52,144105.0,45.6797,45.704,45.6636,45.6959,144105.0
2018-12-10 15:25:00,56.52,56.57,56.52,56.57,137987.0,45.6959,45.7363,45.6959,45.7363,137987.0
2018-12-10 15:30:00,56.57,56.67,56.56,56.66,223937.0,45.7363,45.8172,45.7282,45.8091,223937.0
2018-12-10 15:35:00,56.65,56.74,56.65,56.71,310327.0,45.801,45.8738,45.801,45.8495,310327.0
2018-12-10 15:40:00,56.71,56.75,56.7,56.7,247946.0,45.8495,45.8819,45.8414,45.8414,247946.0
2018-12-10 15:45:00,56.7,56.71,56.63,56.68,390985.0,45.8414,45.8495,45.7848,45.8253,390985.0
2018-12-10 15:50:00,56.68,56.71,56.59,56.62,589217.0,45.8253,45.8495,45.7525,45.7768,589217.0
2018-12-10 15:55:00,56.63,56.66,56.58,56.58,1108574.0,45.7848,45.8091,45.7444,45.7444,1108574.0
2018-12-11 09:30:00,56.64,56.71,56.45,56.47,608423.0,45.7929,45.8495,45.6393,45.6555,608423.0
2018-12-11 09:35:00,56.47,56.51,56.4,56.41,461507.0,45.6555,45.6878,45.5989,45.607,461507.0
2018-12-11 09:40:00,56.41,56.58,56.34,56.58,395975.0,45.607,45.7444,45.5504,45.7444,395975.0
2018-12-11 09:45:00,56.58,56.61,56.51,56.51,400967.0,45.7444,45.7687,45.6878,45.6878,400967.0
2018-12-11 09:50:00,56.53,56.66,56.52,56.61,204729.0,45.704,45.8091,45.6959,45.7687,204729.0
2018-12-11 09:55:00,56.6,56.67,56.59,56.65,184242.0,45.7606,45.8172,45.7525,45.801,184242.0
2018-12-11 10:00:00,56.65,56.72,56.63,56.71,515995.0,45.801,45.8576,45.7848,45.8495,515995.0
2018-12-11 10:05:00,56.71,56.73,56.66,56.68,230710.0,45.8495,45.8657,45.8091,45.8253,230710.0
2018-12-11 10:10:00,56.69,56.77,56.61,56.62,198468.0,45.8333,45.898,45.7687,45.7768,198468.0
2018-12-11 10:15:00,56.62,56.65,56.54,56.56,391895.0,45.7768,45.801,45.7121,45.7282,391895.0
2018-12-11 10:20:00,56.56,56.57,56.46,56.48,508079.0,45.7282,45.7363,45.6474,45.6636,508079.0
2018-12-11 10:25:00,56.48,56.54,56.45,56.48,210705.0,45.6636,45.7121,45.6393,45.6636,210705.0
2018-12-11 10:30:00,56.49,56.49,56.4,56.42,199896.0,45.6716,45.6716,45.5989,45.6151,199896.0
2018-12-11 10:35:00,56.43,56.51,56.41,56.48,218799.0,45.6231,45.6878,45.607,45.6636,218799.0
2018-12-11 10:40:00,56.49,56.56,56.48,56.54,239465.0,45.6716,45.7282,45.6636,45.7121,239465.0
2018-12-11 10:45:00,56.54,56.59,56.51,56.53,168506.0,45.7121,45.7525,45.6878,45.704,168506.0
2018-12-11 10:50:00,56.53,56.57,56.5,56.52,162740.0,45.704,45.7363,45.6797,45.6959,162740.0
2018-12-11 10:55:00,56.52,56.59,56.5,56.55,124105.0,45.6959,45.7525,45.6797,45.7202,124105.0
2018-12-11 11:00:00,56.55,56.61,56.52,56.59,170885.0,45.7202,45.7687,45.6959,45.7525,170885.0
2018-12-11 11:05:00,56.59,56.62,56.58,56.61,202466.0,45.7525,45.7768,45.7444,45.7687,202466.0
2018-12-11 11:10:00,56.61,56.62,56.57,56.61,207586.0,45.7687,45.7768,45.7363,45.7687,207586.0
2018-12-11 11:15:00,56.61,56.63,56.55,56.58,287528.0,45.7687,45.7848,45.7202,45.7444,287528.0
2018-12-11 11:20:00,56.58,56.63,56.57,56.63,170277.0,45.7444,45.7848,45.7363,45.7848,170277.0
2018-12-11 11:25:00,56.63,56.66,56.58,56.6,180958.0,45.7848,45.8091,45.7444,45.7606,180958.0
2018-12-11 11:30:00,56.59,56.64,56.58,56.6,231872.0,45.7525,45.7929,45.7444,45.7606,231872.0
2018-12-11 11:35:00,56.6,56.61,56.56,56.6,149242.0,45.7606,45.7687,45.7282,45.7606,149242.0
2018-12-11 11:40:00,56.6,56.63,56.57,56.62,136107.0,45.7606,45.7848,45.7363,45.7768,136107.0
2018-12-11 11:45:00,56.62,56.62,56.57,56.6,167211.0,45.7768,45.7768,45.7363,45.7606,167211.0
2018-12-11 11:50:00,56.6,56.65,56.59,56.61,154081.0,45.7606,45.801,45.7525,45.7687,154081.0
2018-12-11 11:55:00,56.61,56.69,56.61,56.68,156144.0,45.7687,45.8333,45.7687,45.8253,156144.0
2018-12-11 12:00:00,56.68,56.68,56.6,56.62,282559.0,45.8253,45.8253,45.7606,45.7768,282559.0
2018-12-11 12:05:00,56.62,56.65,56.59,56.64,240274.0,45.7768,45.801,45.7525,45.7929,240274.0
2018-12-11 12:10:00,56.63,56.63,56.57,56.6,139317.0,45.7848,45.7848,45.7363,45.7606,139317.0
2018-12-11 12:15:00,56.6,56.63,56.58,56.61,186004.0,45.7606,45.7848,45.7444,45.7687,186004.0
2018-12-11 12:20:00,56.61,56.68,56.6,56.61,220281.0,45.7687,45.8253,45.7606,45.7687,220281.0
2018-12-11 12:25:00,56.61,56.65,56.61,56.65,135752.0,45.7687,45.801,45.7687,45.801,135752.0
2018-12-11 12:30:00,56.65,56.66,56.6,56.63,215594.0,45.801,45.8091,45.7606,45.7848,215594.0
2018-12-11 12:35:00,56.64,56.66,56.61,56.66,195076.0,45.7929,45.8091,45.7687,45.8091,195076.0
2018-12-11 12:40:00,56.66,56.76,56.65,56.75,362430.0,45.8091,45.8899,45.801,45.8819,362430.0
2018-12-11 12:45:00,56.75,56.8,56.72,56.8,336595.0,45.8819,45.9223,45.8576,45.9223,336595.0
2018-12-11 12:50:00,56.8,56.81,56.72,56.73,225339.0,45.9223,45.9304,45.8576,45.8657,225339.0
2018-12-11 12:55:00,56.73,56.74,56.71,56.73,147698.0,45.8657,45.8738,45.8495,45.8657,147698.0
2018-12-11 13:00:00,56.74,56.74,56.68,56.72,231943.0,45.8738,45.8738,45.8253,45.8576,231943.0
2018-12-11 13:05:00,56.72,56.74,56.71,56.72,167529.0,45.8576,45.8738,45.8495,45.8576,167529.0
2018-12-11 13:10:00,56.72,56.77,56.7,56.7,142510.0,45.8576,45.898,45.8414,45.8414,142510.0
2018-12-11 13:15:00,56.7,56.8,56.7,56.79,144222.0,45.8414,45.9223,45.8414,45.9142,144222.0
2018-12-11 13:20:00,56.79,56.79,56.74,56.78,285607.0,45.9142,45.9142,45.8738,45.9061,285607.0
2018-12-11 13:25:00,56.79,56.79,56.73,56.75,140298.0,45.9142,45.9142,45.8657,45.8819,140298.0
2018-12-11 13:30:00,56.74,56.75,56.68,56.69,272390.0,45.8738,45.8819,45.8253,45.8333,272390.0
2018-12-11 13:35:00,56.7,56.76,56.69,56.74,452613.0,45.8414,45.8899,45.8333,45.8738,452613.0
2018-12-11 13:40:00,56.75,56.75,56.64,56.65,322120.0,45.8819,45.8819,45.7929,45.801,322120.0
2018-12-11 13:45:00,56.66,56.71,56.63,56.67,231724.0,45.8091,45.8495,45.7848,45.8172,231724.0
2018-12-11 13:50:00,56.67,56.69,56.63,56.67,194283.0,45.8172,45.8333,45.7848,45.8172,194283.0
2018-12-11 13:55:00,56.67,56.69,56.65,56.67,203416.0,45.8172,45.8333,45.801,45.8172,203416.0
2018-12-11 14:00:00,56.67,56.71,56.63,56.68,261513.0,45.8172,45.8495,45.7848,45.8253,261513.0
2018-12-11 14:05:00,56.68,56.69,56.65,56.67,192946.0,45.8253,45.8333,45.801,45.8172,192946.0
2018-12-11 14:10:00,56.67,56.75,56.67,56.73,202541.0,45.8172,45.8819,45.8172,45.8657,202541.0
2018-12-11 14:15:00,56.74,56.78,56.7,56.75,216660.0,45.8738,45.9061,45.8414,45.8819,216660.0
2018-12-11 14:20:00,56.75,56.78,56.74,56.78,158306.0,45.8819,45.9061,45.8738,45.9061,158306.0
2018-12-11 14:25:00,56.78,56.88,56.77,56.87,284007.0,45.9061,45.987,45.898,45.9789,284007.0
2018-12-11 14:30:00,56.87,56.91,56.83,56.84,228225.0,45.9789,46.0112,45.9465,45.9546,228225.0
2018-12-11 14:35:00,56.84,56.87,56.82,56.84,220017.0,45.9546,45.9789,45.9385,45.9546,220017.0
2018-12-11 14:40:00,56.85,56.93,56.84,56.91,202347.0,45.9627,46.0274,45.9546,46.0112,202347.0
2018-12-11 14:45:00,56.91,56.99,56.89,56.9,279438.0,46.0112,46.0759,45.995,46.0031,279438.0
2018-12-11 14:50:00,56.9,56.97,56.9,56.93,271418.0,46.0031,46.0597,46.0031,46.0274,271418.0
2018-12-11 14:55:00,56.93,56.93,56.87,56.92,202216.0,46.0274,46.0274,45.9789,46.0193,202216.0
2018-12-11 15:00:00,56.92,56.94,56.88,56.92,394990.0,46.0193,46.0355,45.987,46.0193,394990.0
2018-12-11 15:05:00,56.93,56.93,56.83,56.87,208064.0,46.0274,46.0274,45.9465,45.9789,208064.0
2018-12-11 15:10:00,56.87,56.96,56.87,56.94,287940.0,45.9789,46.0516,45.9789,46.0355,287940.0
2018-12-11 15:15:00,56.93,56.95,56.88,56.89,269983.0,46.0274,46.0436,45.987,45.995,269983.0
2018-12-11 15:20:00,56.89,56.9,56.86,56.88,184060.0,45.995,46.0031,45.9708,45.987,184060.0
2018-12-11 15:25:00,56.88,56.88,56.82,56.83,256210.0,45.987,45.987,45.9385,45.9465,256210.0
2018-12-11 15:30:00,56.82,56.88,56.82,56.83,172027.0,45.9385,45.987,45.9385,45.9465,172027.0
2018-12-11 15:35:00,56.83,56.83,56.77,56.78,198640.0,45.9465,45.9465,45.898,45.9061,198640.0
2018-12-11 15:40:00,56.78,56.79,56.7,56.72,358163.0,45.9061,45.9142,45.8414,45.8576,358163.0
2018-12-11 15:45:00,56.72,56.78,56.7,56.7,329562.0,45.8576,45.9061,45.8414,45.8414,329562.0
2018-12-11 15:50:00,56.71,56.75,56.64,56.73,580654.0,45.8495,45.8819,45.7929,45.8657,580654.0
2018-12-11 15:55:00,56.73,56.81,56.71,56.78,2596413.0,45.8657,45.9304,45.8495,45.9061,2596413.0
2018-12-12 09:30:00,56.73,57.11,56.73,56.95,846404.0,45.8657,46.1729,45.8657,46.0436,846404.0
2018-12-12 09:35:00,56.96,56.97,56.86,56.91,765507.0,46.0516,46.0597,45.9708,46.0112,765507.0
2018-12-12 09:40:00,56.91,56.93,56.85,56.86,247026.0,46.0112,46.0274,45.9627,45.9708,247026.0
2018-12-12 09:45:00,56.86,56.94,56.86,56.89,133949.0,45.9708,46.0355,45.9708,45.995,133949.0
2018-12-12 09:50:00,56.89,56.93,56.85,56.9,114032.0,45.995,46.0274,45.9627,46.0031,114032.0
2018-12-12 09:55:00,56.9,56.96,56.81,56.85,292483.0,46.0031,46.0516,45.9304,45.9627,292483.0
2018-12-12 10:00:00,56.86,56.88,56.82,56.88,246271.0,45.9708,45.987,45.9385,45.987,246271.0
2018-12-12 10:05:00,56.89,57.04,56.89,57.02,127378.0,45.995,46.1163,45.995,46.1001,127378.0
2018-12-12 10:10:00,57.02,57.07,56.99,57.05,143445.0,46.1001,46.1406,46.0759,46.1244,143445.0
2018-12-12 10:15:00,57.04,57.04,56.94,56.99,299458.0,46.1163,46.1163,46.0355,46.0759,299458.0
2018-12-12 10:20:00,56.99,57.0,56.8,56.8,612967.0,46.0759,46.084,45.9223,45.9223,612967.0
2018-12-12 10:25:00,56.81,56.87,56.77,56.86,312731.0,45.9304,45.9789,45.898,45.9708,312731.0
2018-12-12 10:30:00,56.87,56.91,56.83,56.89,494520.0,45.9789,46.0112,45.9465,45.995,494520.0
2018-12-12 10:35:00,56.89,56.92,56.76,56.78,324018.0,45.995,46.0193,45.8899,45.9061,324018.0
2018-12-12 10:40:00,56.78,56.83,56.74,56.75,515793.0,45.9061,45.9465,45.8738,45.8819,515793.0
2018-12-12 10:45:00,56.75,56.75,56.61,56.65,220352.0,45.8819,45.8819,45.7687,45.801,220352.0
2018-12-12 10:50:00,56.66,56.72,56.65,56.67,261451.0,45.8091,45.8576,45.801,45.8172,261451.0
2018-12-12 10:55:00,56.68,56.76,56.64,56.74,326708.0,45.8253,45.8899,45.7929,45.8738,326708.0
2018-12-12 11:00:00,56.74,56.77,56.7,56.77,171172.0,45.8738,45.898,45.8414,45.898,171172.0
2018-12-12 11:05:00,56.77,56.77,56.71,56.74,108479.0,45.898,45.898,45.8495,45.8738,108479.0
2018-12-12 11:10:00,56.73,56.74,56.67,56.7,123786.0,45.8657,45.8738,45.8172,45.8414,123786.0
2018-12-12 11:15:00,56.71,56.71,56.65,56.66,143637.0,45.8495,45.8495,45.801,45.8091,143637.0
2018-12-12 11:20:00,56.66,56.68,56.59,56.6,200362.0,45.8091,45.8253,45.7525,45.7606,200362.0
2018-12-12 11:25:00,56.6,56.62,56.57,56.62,164105.0,45.7606,45.7768,45.7363,45.7768,164105.0
2018-12-12 11:30:00,56.62,56.62,56.56,56.57,319697.0,45.7768,45.7768,45.7282,45.7363,319697.0
2018-12-12 11:35:00,56.57,56.64,56.57,56.62,152144.0,45.7363,45.7929,45.7363,45.7768,152144.0
2018-12-12 11:40:00,56.62,56.63,56.57,56.59,133984.0,45.7768,45.7848,45.7363,45.7525,133984.0
2018-12-12 11:45:00,56.6,56.64,56.58,56.63,125198.0,45.7606,45.7929,45.7444,45.7848,125198.0
2018-12-12 11:50:00,56.63,56.64,56.5,56.5,239332.0,45.7848,45.7929,45.6797,45.6797,239332.0
2018-12-12 11:55:00,56.51,56.59,56.49,56.59,114871.0,45.6878,45.7525,45.6716,45.7525,114871.0
2018-12-12 12:00:00,56.59,56.64,56.57,56.6,101005.0,45.7525,45.7929,45.7363,45.7606,101005.0
2018-12-12 12:05:00,56.59,56.64,56.56,56.63,80828.0,45.7525,45.7929,45.7282,45.7848,80828.0
2018-12-12 12:10:00,56.63,56.64,56.54,56.57,193766.0,45.7848,45.7929,45.7121,45.7363,193766.0
2018-12-12 12:15:00,56.57,56.6,56.55,56.59,300866.0,45.7363,45.7606,45.7202,45.7525,300866.0
2018-12-12 12:20:00,56.58,56.62,56.56,56.58,133810.0,45.7444,45.7768,45.7282,45.7444,133810.0
2018-12-12 12:25:00,56.57,56.59,56.54,56.57,93637.0,45.7363,45.7525,45.7121,45.7363,93637.0
2018-12-12 12:30:00,56.56,56.56,56.52,56.56,123531.0,45.7282,45.7282,45.6959,45.7282,123531.0
2018-12-12 12:35:00,56.56,56.57,56.52,56.57,67133.0,45.7282,45.7363,45.6959,45.7363,67133.0
2018-12-12 12:40:00,56.58,56.58,56.54,56.56,70863.0,45.7444,45.7444,45.7121,45.7282,70863.0
2018-12-12 12:45:00,56.57,56.57,56.51,56.55,77539.0,45.7363,45.7363,45.6878,45.7202,77539.0
2018-12-12 12:50:00,56.55,56.59,56.55,56.58,95300.0,45.7202,45.7525,45.7202,45.7444,95300.0
2018-12-12 12:55:00,56.58,56.62,56.58,56.62,100949.0,45.7444,45.7768,45.7444,45.7768,100949.0
2018-12-12 13:00:00,56.62,56.63,56.58,56.62,147123.0,45.7768,45.7848,45.7444,45.7768,147123.0
2018-12-12 13:05:00,56.61,56.63,56.59,56.6,59115.0,45.7687,45.7848,45.7525,45.7606,59115.0
2018-12-12 13:10:00,56.6,56.66,56.6,56.65,48021.0,45.7606,45.8091,45.7606,45.801,48021.0
2018-12-12 13:15:00,56.65,56.66,56.59,56.6,105675.0,45.801,45.8091,45.7525,45.7606,105675.0
2018-12-12 13:20:00,56.6,56.62,56.57,56.6,133526.0,45.7606,45.7768,45.7363,45.7606,133526.0
2018-12-12 13:25:00,56.6,56.62,56.58,56.59,78916.0,45.7606,45.7768,45.7444,45.7525,78916.0
2018-12-12 13:30:00,56.59,56.61,56.58,56.61,51298.0,45.7525,45.7687,45.7444,45.7687,51298.0
2018-12-12 13:35:00,56.61,56.63,56.61,56.63,38097.0,45.7687,45.7848,45.7687,45.7848,38097.0
2018-12-12 13:40:00,56.63,56.66,56.62,56.65,37937.0,45.7848,45.8091,45.7768,45.801,37937.0
2018-12-12 13:45:00,56.65,56.66,56.62,56.62,49913.0,45.801,45.8091,45.7768,45.7768,49913.0
2018-12-12 13:50:00,56.62,56.66,56.62,56.64,71171.0,45.7768,45.8091,45.7768,45.7929,71171.0
2018-12-12 13:55:00,56.64,56.66,56.59,56.63,82054.0,45.7929,45.8091,45.7525,45.7848,82054.0
2018-12-12 14:00:00,56.63,56.64,56.6,56.6,118892.0,45.7848,45.7929,45.7606,45.7606,118892.0
2018-12-12 14:05:00,56.6,56.6,56.52,56.53,66771.0,45.7606,45.7606,45.6959,45.704,66771.0
2018-12-12 14:10:00,56.53,56.56,56.5,56.54,144466.0,45.704,45.7282,45.6797,45.7121,144466.0
2018-12-12 14:15:00,56.54,56.58,56.53,56.58,72973.0,45.7121,45.7444,45.704,45.7444,72973.0
2018-12-12 14:20:00,56.58,56.6,56.51,56.55,112133.0,45.7444,45.7606,45.6878,45.7202,112133.0
2018-12-12 14:25:00,56.55,56.58,56.52,56.55,122094.0,45.7202,45.7444,45.6959,45.7202,122094.0
2018-12-12 14:30:00,56.56,56.56,56.49,56.55,123999.0,45.7282,45.7282,45.6716,45.7202,123999.0
2018-12-12 14:35:00,56.56,56.56,56.47,56.49,478852.0,45.7282,45.7282,45.6555,45.6716,478852.0
2018-12-12 14:40:00,56.49,56.51,56.46,56.5,228204.0,45.6716,45.6878,45.6474,45.6797,228204.0
2018-12-12 14:45:00,56.51,56.52,56.43,56.44,146551.0,45.6878,45.6959,45.6231,45.6312,146551.0
2018-12-12 14:50:00,56.43,56.48,56.41,56.44,406472.0,45.6231,45.6636,45.607,45.6312,406472.0
2018-12-12 14:55:00,56.44,56.49,56.43,56.47,139755.0,45.6312,45.6716,45.6231,45.6555,139755.0
2018-12-12 15:00:00,56.47,56.5,56.43,56.48,145954.0,45.6555,45.6797,45.6231,45.6636,145954.0
2018-12-12 15:05:00,56.48,56.57,56.47,56.56,121454.0,45.6636,45.7363,45.6555,45.7282,121454.0
2018-12-12 15:10:00,56.56,56.59,56.54,56.56,132182.0,45.7282,45.7525,45.7121,45.7282,132182.0
2018-12-12 15:15:00,56.57,56.6,56.52,56.58,471814.0,45.7363,45.7606,45.6959,45.7444,471814.0
2018-12-12 15:20:00,56.58,56.59,56.54,56.58,238371.0,45.7444,45.7525,45.7121,45.7444,238371.0
2018-12-12 15:25:00,56.59,56.66,56.59,56.62,291719.0,45.7525,45.8091,45.7525,45.7768,291719.0
2018-12-12 15:30:00,56.62,56.69,56.62,56.69,250006.0,45.7768,45.8333,45.7768,45.8333,250006.0
2018-12-12 15:35:00,56.69,56.76,56.67,56.73,218878.0,45.8333,45.8899,45.8172,45.8657,218878.0
2018-12-12 15:40:00,56.74,56.78,56.7,56.71,296874.0,45.8738,45.9061,45.8414,45.8495,296874.0
2018-12-12 15:45:00,56.71,56.71,56.61,56.62,374881.0,45.8495,45.8495,45.7687,45.7768,374881.0
2018-12-12 15:50:00,56.62,56.64,56.55,56.55,410701.0,45.7768,45.7929,45.7202,45.7202,410701.0
2018-12-12 15:55:00,56.55,56.56,56.43,56.44,1027141.0,45.7202,45.7282,45.6231,45.6312,1027141.0
2018-12-13 09:30:00,56.48,56.73,56.47,56.67,343657.0,45.6636,45.8657,45.6555,45.8172,343657.0
2018-12-13 09:35:00,56.66,56.7,56.56,56.63,339142.0,45.8091,45.8414,45.7282,45.7848,339142.0
2018-12-13 09:40:00,56.64,56.86,56.64,56.84,343404.0,45.7929,45.9708,45.7929,45.9546,343404.0
2018-12-13 09:45:00,56.85,56.89,56.79,56.88,277641.0,45.9627,45.995,45.9142,45.987,277641.0
2018-12-13 09:50:00,56.87,56.89,56.8,56.8,138796.0,45.9789,45.995,45.9223,45.9223,138796.0
2018-12-13 09:55:00,56.81,56.86,56.75,56.76,215832.0,45.9304,45.9708,45.8819,45.8899,215832.0
2018-12-13 10:00:00,56.77,56.93,56.75,56.93,305567.0,45.898,46.0274,45.8819,46.0274,305567.0
2018-12-13 10:05:00,56.94,57.09,56.92,57.03,496147.0,46.0355,46.1567,46.0193,46.1082,496147.0
2018-12-13 10:10:00,57.03,57.04,56.98,57.01,272405.0,46.1082,46.1163,46.0678,46.0921,272405.0
2018-12-13 10:15:00,57.01,57.06,56.98,56.99,403709.0,46.0921,46.1325,46.0678,46.0759,403709.0
2018-12-13 10:20:00,57.0,57.05,56.93,56.93,258378.0,46.084,46.1244,46.0274,46.0274,258378.0
2018-12-13 10:25:00,56.93,56.94,56.81,56.82,260575.0,46.0274,46.0355,45.9304,45.9385,260575.0
2018-12-13 10:30:00,56.82,56.9,56.82,56.9,256174.0,45.9385,46.0031,45.9385,46.0031,256174.0
2018-12-13 10:35:00,56.89,56.9,56.81,56.83,232825.0,45.995,46.0031,45.9304,45.9465,232825.0
2018-12-13 10:40:00,56.82,56.87,56.77,56.85,213625.0,45.9385,45.9789,45.898,45.9627,213625.0
2018-12-13 10:45:00,56.85,56.88,56.76,56.86,187057.0,45.9627,45.987,45.8899,45.9708,187057.0
2018-12-13 10:50:00,56.86,56.89,56.79,56.83,247431.0,45.9708,45.995,45.9142,45.9465,247431.0
2018-12-13 10:55:00,56.84,56.9,56.83,56.84,118593.0,45.9546,46.0031,45.9465,45.9546,118593.0
2018-12-13 11:00:00,56.84,56.93,56.83,56.9,177354.0,45.9546,46.0274,45.9465,46.0031,177354.0
2018-12-13 11:05:00,56.89,56.96,56.88,56.93,150658.0,45.995,46.0516,45.987,46.0274,150658.0
2018-12-13 11:10:00,56.93,56.94,56.89,56.93,98374.0,46.0274,46.0355,45.995,46.0274,98374.0
2018-12-13 11:15:00,56.92,57.0,56.92,56.96,199769.0,46.0193,46.084,46.0193,46.0516,199769.0
2018-12-13 11:20:00,56.96,56.98,56.89,56.93,254594.0,46.0516,46.0678,45.995,46.0274,254594.0
2018-12-13 11:25:00,56.94,57.02,56.94,57.01,159658.0,46.0355,46.1001,46.0355,46.0921,159658.0
2018-12-13 11:30:00,57.01,57.04,56.99,57.04,198999.0,46.0921,46.1163,46.0759,46.1163,198999.0
2018-12-13 11:35:00,57.04,57.07,57.02,57.04,195458.0,46.1163,46.1406,46.1001,46.1163,195458.0
2018-12-13 11:40:00,57.03,57.09,57.0,57.09,162606.0,46.1082,46.1567,46.084,46.1567,162606.0
2018-12-13 11:45:00,57.08,57.12,57.04,57.12,131328.0,46.1487,46.181,46.1163,46.181,131328.0
2018-12-13 11:50:00,57.13,57.16,57.1,57.14,253307.0,46.1891,46.2133,46.1648,46.1972,253307.0
2018-12-13 11:55:00,57.13,57.15,57.08,57.08,129387.0,46.1891,46.2053,46.1487,46.1487,129387.0
2018-12-13 12:00:00,57.08,57.09,56.98,57.0,177760.0,46.1487,46.1567,46.0678,46.084,177760.0
2018-12-13 12:05:00,57.0,57.11,57.0,57.09,167523.0,46.084,46.1729,46.084,46.1567,167523.0
2018-12-13 12:10:00,57.08,57.11,57.05,57.11,167104.0,46.1487,46.1729,46.1244,46.1729,167104.0
2018-12-13 12:15:00,57.11,57.17,57.07,57.14,216149.0,46.1729,46.2214,46.1406,46.1972,216149.0
2018-12-13 12:20:00,57.15,57.18,57.14,57.16,170919.0,46.2053,46.2295,46.1972,46.2133,170919.0
2018-12-13 12:25:00,57.16,57.16,57.1,57.11,177318.0,46.2133,46.2133,46.1648,46.1729,177318.0
2018-12-13 12:30:00,57.11,57.14,57.06,57.06,147703.0,46.1729,46.1972,46.1325,46.1325,147703.0
2018-12-13 12:35:00,57.06,57.14,57.05,57.14,188845.0,46.1325,46.1972,46.1244,46.1972,188845.0
2018-12-13 12:40:00,57.14,57.16,57.12,57.12,163081.0,46.1972,46.2133,46.181,46.181,163081.0
2018-12-13 12:45:00,57.13,57.16,57.1,57.15,83543.0,46.1891,46.2133,46.1648,46.2053,83543.0
2018-12-13 12:50:00,57.15,57.15,57.06,57.06,180812.0,46.2053,46.2053,46.1325,46.1325,180812.0
2018-12-13 12:55:00,57.07,57.08,57.05,57.07,85596.0,46.1406,46.1487,46.1244,46.1406,85596.0
2018-12-13 13:00:00,57.07,57.07,56.94,56.95,171743.0,46.1406,46.1406,46.0355,46.0436,171743.0
2018-12-13 13:05:00,56.95,57.0,56.95,56.99,66911.0,46.0436,46.084,46.0436,46.0759,66911.0
2018-12-13 13:10:00,56.98,56.99,56.93,56.97,288616.0,46.0678,46.0759,46.0274,46.0597,288616.0
2018-12-13 13:15:00,56.97,57.01,56.97,57.0,90615.0,46.0597,46.0921,46.0597,46.084,90615.0
2018-12-13 13:20:00,57.0,57.04,57.0,57.0,75183.0,46.084,46.1163,46.084,46.084,75183.0
2018-12-13 13:25:00,57.0,57.0,56.93,56.95,122844.0,46.084,46.084,46.0274,46.0436,122844.0
2018-12-13 13:30:00,56.95,57.01,56.94,57.0,119153.0,46.0436,46.0921,46.0355,46.084,119153.0
2018-12-13 13:35:00,57.0,57.07,56.99,57.04,185420.0,46.084,46.1406,46.0759,46.1163,185420.0
2018-12-13 13:40:00,57.05,57.09,57.05,57.05,100292.0,46.1244,46.1567,46.1244,46.1244,100292.0
2018-12-13 13:45:00,57.04,57.06,57.01,57.05,128156.0,46.1163,46.1325,46.0921,46.1244,128156.0
2018-12-13 13:50:00,57.05,57.06,56.97,56.99,91607.0,46.1244,46.1325,46.0597,46.0759,91607.0
2018-12-13 13:55:00,56.98,57.01,56.96,56.97,102373.0,46.0678,46.0921,46.0516,46.0597,102373.0
2018-12-13 14:00:00,56.97,56.98,56.94,56.95,139519.0,46.0597,46.0678,46.0355,46.0436,139519.0
2018-12-13 14:05:00,56.94,56.95,56.88,56.89,104521.0,46.0355,46.0436,45.987,45.995,104521.0
2018-12-13 14:10:00,56.89,56.93,56.89,56.89,74088.0,45.995,46.0274,45.995,45.995,74088.0
2018-12-13 14:15:00,56.89,56.98,56.89,56.97,84534.0,45.995,46.0678,45.995,46.0597,84534.0
2018-12-13 14:20:00,56.97,56.97,56.93,56.94,65434.0,46.0597,46.0597,46.0274,46.0355,65434.0
2018-12-13 14:25:00,56.94,56.98,56.91,56.92,170975.0,46.0355,46.0678,46.0112,46.0193,170975.0
2018-12-13 14:30:00,56.92,56.96,56.9,56.95,92496.0,46.0193,46.0516,46.0031,46.0436,92496.0
2018-12-13 14:35:00,56.94,56.99,56.92,56.98,97501.0,46.0355,46.0759,46.0193,46.0678,97501.0
2018-12-13 14:40:00,56.98,57.02,56.97,57.0,96548.0,46.0678,46.1001,46.0597,46.084,96548.0
2018-12-13 14:45:00,57.0,57.01,56.97,56.98,70037.0,46.084,46.0921,46.0597,46.0678,70037.0
2018-12-13 14:50:00,56.98,57.03,56.97,56.97,111985.0,46.0678,46.1082,46.0597,46.0597,111985.0
2018-12-13 14:55:00,56.98,57.03,56.97,56.99,109469.0,46.0678,46.1082,46.0597,46.0759,109469.0
2018-12-13 15:00:00,56.99,57.01,56.97,56.98,84504.0,46.0759,46.0921,46.0597,46.0678,84504.0
2018-12-13 15:05:00,56.98,57.0,56.96,56.96,123764.0,46.0678,46.084,46.0516,46.0516,123764.0
2018-12-13 15:10:00,56.96,57.0,56.93,56.99,101419.0,46.0516,46.084,46.0274,46.0759,101419.0
2018-12-13 15:15:00,56.99,57.07,56.99,57.06,200631.0,46.0759,46.1406,46.0759,46.1325,200631.0
2018-12-13 15:20:00,57.06,57.08,57.03,57.03,171656.0,46.1325,46.1487,46.1082,46.1082,171656.0
2018-12-13 15:25:00,57.04,57.04,57.0,57.01,149234.0,46.1163,46.1163,46.084,46.0921,149234.0
2018-12-13 15:30:00,57.0,57.05,56.98,57.04,274427.0,46.084,46.1244,46.0678,46.1163,274427.0
2018-12-13 15:35:00,57.04,57.04,56.99,57.02,185755.0,46.1163,46.1163,46.0759,46.1001,185755.0
2018-12-13 15:40:00,57.01,57.14,57.01,57.11,480754.0,46.0921,46.1972,46.0921,46.1729,480754.0
2018-12-13 15:45:00,57.1,57.14,57.03,57.06,352124.0,46.1648,46.1972,46.1082,46.1325,352124.0
2018-12-13 15:50:00,57.05,57.07,56.98,56.98,400444.0,46.1244,46.1406,46.0678,46.0678,400444.0
2018-12-13 15:55:00,56.98,57.03,56.93,56.93,1423423.0,46.0678,46.1082,46.0274,46.0274,1423423.0
2018-12-14 09:30:00,56.98,57.11,56.9,57.03,1559641.0,46.0678,46.1729,46.0031,46.1082,1559641.0
2018-12-14 09:35:00,57.01,57.01,56.84,56.91,432360.0,46.0921,46.0921,45.9546,46.0112,432360.0
2018-12-14 09:40:00,56.9,56.9,56.67,56.72,331508.0,46.0031,46.0031,45.8172,45.8576,331508.0
2018-12-14 09:45:00,56.72,56.73,56.58,56.6,187118.0,45.8576,45.8657,45.7444,45.7606,187118.0
2018-12-14 09:50:00,56.6,56.72,56.58,56.68,490526.0,45.7606,45.8576,45.7444,45.8253,490526.0
2018-12-14 09:55:00,56.68,56.73,56.65,56.66,300027.0,45.8253,45.8657,45.801,45.8091,300027.0
2018-12-14 10:00:00,56.66,56.68,56.6,56.67,233634.0,45.8091,45.8253,45.7606,45.8172,233634.0
2018-12-14 10:05:00,56.67,56.72,56.64,56.69,161516.0,45.8172,45.8576,45.7929,45.8333,161516.0
2018-12-14 10:10:00,56.69,56.78,56.67,56.75,520560.0,45.8333,45.9061,45.8172,45.8819,520560.0
2018-12-14 10:15:00,56.74,56.74,56.56,56.56,239139.0,45.8738,45.8738,45.7282,45.7282,239139.0
2018-12-14 10:20:00,56.56,56.65,56.54,56.65,157225.0,45.7282,45.801,45.7121,45.801,157225.0
2018-12-14 10:25:00,56.64,56.7,56.61,56.64,186254.0,45.7929,45.8414,45.7687,45.7929,186254.0
2018-12-14 10:30:00,56.65,56.68,56.57,56.58,207359.0,45.801,45.8253,45.7363,45.7444,207359.0
2018-12-14 10:35:00,56.57,56.68,56.57,56.66,366788.0,45.7363,45.8253,45.7363,45.8091,366788.0
2018-12-14 10:40:00,56.66,56.71,56.65,56.71,159529.0,45.8091,45.8495,45.801,45.8495,159529.0
2018-12-14 10:45:00,56.71,56.72,56.65,56.66,234421.0,45.8495,45.8576,45.801,45.8091,234421.0
2018-12-14 10:50:00,56.67,56.72,56.64,56.7,156504.0,45.8172,45.8576,45.7929,45.8414,156504.0
2018-12-14 10:55:00,56.71,56.77,56.7,56.72,201628.0,45.8495,45.898,45.8414,45.8576,201628.0
2018-12-14 11:00:00,56.72,56.75,56.7,56.73,138212.0,45.8576,45.8819,45.8414,45.8657,138212.0
2018-12-14 11:05:00,56.72,56.77,56.71,56.76,100223.0,45.8576,45.898,45.8495,45.8899,100223.0
2018-12-14 11:10:00,56.76,56.77,56.68,56.68,189817.0,45.8899,45.898,45.8253,45.8253,189817.0
2018-12-14 11:15:00,56.68,56.75,56.68,56.73,103205.0,45.8253,45.8819,45.8253,45.8657,103205.0
2018-12-14 11:20:00,56.73,56.75,56.59,56.6,215837.0,45.8657,45.8819,45.7525,45.7606,215837.0
2018-12-14 11:25:00,56.6,56.66,56.6,56.62,177404.0,45.7606,45.8091,45.7606,45.7768,177404.0
2018-12-14 11:30:00,56.62,56.65,56.59,56.64,142824.0,45.7768,45.801,45.7525,45.7929,142824.0
2018-12-14 11:35:00,56.63,56.65,56.59,56.65,117506.0,45.7848,45.801,45.7525,45.801,117506.0
2018-12-14 11:40:00,56.64,56.71,56.63,56.69,99516.0,45.7929,45.8495,45.7848,45.8333,99516.0
2018-12-14 11:45:00,56.7,56.7,56.64,56.67,155479.0,45.8414,45.8414,45.7929,45.8172,155479.0
2018-12-14 11:50:00,56.67,56.67,56.56,56.59,140143.0,45.8172,45.8172,45.7282,45.7525,140143.0
2018-12-14 11:55:00,56.59,56.6,56.49,56.52,154508.0,45.7525,45.7606,45.6716,45.6959,154508.0
2018-12-14 12:00:00,56.52,56.59,56.52,56.57,98951.0,45.6959,45.7525,45.6959,45.7363,98951.0
2018-12-14 12:05:00,56.57,56.59,56.53,56.56,395422.0,45.7363,45.7525,45.704,45.7282,395422.0
2018-12-14 12:10:00,56.56,56.58,56.53,56.53,206202.0,45.7282,45.7444,45.704,45.704,206202.0
2018-12-14 12:15:00,56.53,56.59,56.53,56.58,107870.0,45.704,45.7525,45.704,45.7444,107870.0
2018-12-14 12:20:00,56.59,56.63,56.58,56.6,89809.0,45.7525,45.7848,45.7444,45.7606,89809.0
2018-12-14 12:25:00,56.6,56.63,56.57,56.62,119135.0,45.7606,45.7848,45.7363,45.7768,119135.0
2018-12-14 12:30:00,56.62,56.7,56.62,56.68,84548.0,45.7768,45.8414,45.7768,45.8253,84548.0
2018-12-14 12:35:00,56.68,56.68,56.63,56.63,81733.0,45.8253,45.8253,45.7848,45.7848,81733.0
2018-12-14 12:40:00,56.63,56.68,56.63,56.63,82294.0,45.7848,45.8253,45.7848,45.7848,82294.0
2018-12-14 12:45:00,56.63,56.67,56.62,56.66,101701.0,45.7848,45.8172,45.7768,45.8091,101701.0
2018-12-14 12:50:00,56.66,56.69,56.66,56.69,79442.0,45.8091,45.8333,45.8091,45.8333,79442.0
2018-12-14 12:55:00,56.69,56.71,56.65,56.67,140077.0,45.8333,45.8495,45.801,45.8172,140077.0
2018-12-14 13:00:00,56.67,56.68,56.56,56.58,137101.0,45.8172,45.8253,45.7282,45.7444,137101.0
2018-12-14 13:05:00,56.58,56.64,56.56,56.64,142053.0,45.7444,45.7929,45.7282,45.7929,142053.0
2018-12-14 13:10:00,56.63,56.67,56.62,56.65,80525.0,45.7848,45.8172,45.7768,45.801,80525.0
2018-12-14 13:15:00,56.65,56.7,56.63,56.63,91816.0,45.801,45.8414,45.7848,45.7848,91816.0
2018-12-14 13:20:00,56.63,56.67,56.63,56.63,75490.0,45.7848,45.8172,45.7848,45.7848,75490.0
2018-12-14 13:25:00,56.64,56.66,56.62,56.65,52924.0,45.7929,45.8091,45.7768,45.801,52924.0
2018-12-14 13:30:00,56.64,56.68,56.59,56.59,120664.0,45.7929,45.8253,45.7525,45.7525,120664.0
2018-12-14 13:35:00,56.59,56.63,56.57,56.63,112785.0,45.7525,45.7848,45.7363,45.7848,112785.0
2018-12-14 13:40:00,56.62,56.65,56.62,56.65,83879.0,45.7768,45.801,45.7768,45.801,83879.0
2018-12-14 13:45:00,56.64,56.65,56.61,56.62,88573.0,45.7929,45.801,45.7687,45.7768,88573.0
2018-12-14 13:50:00,56.62,56.7,56.62,56.69,85309.0,45.7768,45.8414,45.7768,45.8333,85309.0
2018-12-14 13:55:00,56.69,56.74,56.68,56.71,76952.0,45.8333,45.8738,45.8253,45.8495,76952.0
2018-12-14 14:00:00,56.71,56.72,56.66,56.7,274767.0,45.8495,45.8576,45.8091,45.8414,274767.0
2018-12-14 14:05:00,56.7,56.74,56.69,56.71,63156.0,45.8414,45.8738,45.8333,45.8495,63156.0
2018-12-14 14:10:00,56.7,56.76,56.7,56.72,117608.0,45.8414,45.8899,45.8414,45.8576,117608.0
2018-12-14 14:15:00,56.73,56.79,56.73,56.79,51898.0,45.8657,45.9142,45.8657,45.9142,51898.0
2018-12-14 14:20:00,56.79,56.82,56.77,56.81,75306.0,45.9142,45.9385,45.898,45.9304,75306.0
2018-12-14 14:25:00,56.82,56.84,56.75,56.79,291067.0,45.9385,45.9546,45.8819,45.9142,291067.0
2018-12-14 14:30:00,56.79,56.8,56.7,56.72,130385.0,45.9142,45.9223,45.8414,45.8576,130385.0
2018-12-14 14:35:00,56.72,56.73,56.65,56.66,305903.0,45.8576,45.8657,45.801,45.8091,305903.0
2018-12-14 14:40:00,56.66,56.67,56.61,56.65,4138636.0,45.8091,45.8172,45.7687,45.801,4138636.0
2018-12-14 14:45:00,56.65,56.69,56.62,56.63,88942.0,45.801,45.8333,45.7768,45.7848,88942.0
2018-12-14 14:50:00,56.63,56.66,56.62,56.66,137294.0,45.7848,45.8091,45.7768,45.8091,137294.0
2018-12-14 14:55:00,56.66,56.7,56.64,56.67,116731.0,45.8091,45.8414,45.7929,45.8172,116731.0
2018-12-14 15:00:00,56.68,56.72,56.66,56.66,170339.0,45.8253,45.8576,45.8091,45.8091,170339.0
2018-12-14 15:05:00,56.66,56.74,56.65,56.71,183306.0,45.8091,45.8738,45.801,45.8495,183306.0
2018-12-14 15:10:00,56.7,56.8,56.7,56.78,539301.0,45.8414,45.9223,45.8414,45.9061,539301.0
2018-12-14 15:15:00,56.78,56.79,56.75,56.77,209179.0,45.9061,45.9142,45.8819,45.898,209179.0
2018-12-14 15:20:00,56.77,56.78,56.7,56.72,305312.0,45.898,45.9061,45.8414,45.8576,305312.0
2018-12-14 15:25:00,56.71,56.73,56.68,56.71,207608.0,45.8495,45.8657,45.8253,45.8495,207608.0
2018-12-14 15:30:00,56.7,56.71,56.58,56.6,221459.0,45.8414,45.8495,45.7444,45.7606,221459.0
2018-12-14 15:35:00,56.59,56.67,56.58,56.67,225118.0,45.7525,45.8172,45.7444,45.8172,225118.0
2018-12-14 15:40:00,56.67,56.69,56.64,56.66,317370.0,45.8172,45.8333,45.7929,45.8091,317370.0
2018-12-14 15:45:00,56.66,56.69,56.62,56.68,427432.0,45.8091,45.8333,45.7768,45.8253,427432.0
2018-12-14 15:50:00,56.68,56.73,56.66,56.73,439049.0,45.8253,45.8657,45.8091,45.8657,439049.0
2018-12-14 15:55:00,56.73,56.82,56.73,56.81,1290948.0,45.8657,45.9385,45.8657,45.9304,1290948.0
2018-12-17 09:30:00,56.93,56.97,56.77,56.83,572574.0,46.0274,46.0597,45.898,45.9465,572574.0
2018-12-17 09:35:00,56.84,56.87,56.59,56.6,475020.0,45.9546,45.9789,45.7525,45.7606,475020.0
2018-12-17 09:40:00,56.6,56.68,56.55,56.67,424646.0,45.7606,45.8253,45.7202,45.8172,424646.0
2018-12-17 09:45:00,56.67,56.68,56.57,56.67,320209.0,45.8172,45.8253,45.7363,45.8172,320209.0
2018-12-17 09:50:00,56.67,56.67,56.5,56.55,221124.0,45.8172,45.8172,45.6797,45.7202,221124.0
2018-12-17 09:55:00,56.55,56.56,56.39,56.46,356578.0,45.7202,45.7282,45.5908,45.6474,356578.0
2018-12-17 10:00:00,56.46,56.5,56.23,56.36,383770.0,45.6474,45.6797,45.4614,45.5665,383770.0
2018-12-17 10:05:00,56.36,56.45,56.32,56.34,515923.0,45.5665,45.6393,45.5342,45.5504,515923.0
2018-12-17 10:10:00,56.34,56.36,56.22,56.25,218960.0,45.5504,45.5665,45.4534,45.4776,218960.0
2018-12-17 10:15:00,56.25,56.26,56.19,56.22,201880.0,45.4776,45.4857,45.4291,45.4534,201880.0
2018-12-17 10:20:00,56.23,56.28,56.19,56.22,249067.0,45.4614,45.5019,45.4291,45.4534,249067.0
2018-12-17 10:25:00,56.22,56.28,56.15,56.15,407798.0,45.4534,45.5019,45.3968,45.3968,407798.0
2018-12-17 10:30:00,56.15,56.25,56.15,56.2,200804.0,45.3968,45.4776,45.3968,45.4372,200804.0
2018-12-17 10:35:00,56.2,56.22,56.15,56.19,128871.0,45.4372,45.4534,45.3968,45.4291,128871.0
2018-12-17 10:40:00,56.19,56.29,56.18,56.28,202926.0,45.4291,45.51,45.421,45.5019,202926.0
2018-12-17 10:45:00,56.28,56.33,56.25,56.26,184043.0,45.5019,45.5423,45.4776,45.4857,184043.0
2018-12-17 10:50:00,56.26,56.31,56.24,56.28,141778.0,45.4857,45.5261,45.4695,45.5019,141778.0
2018-12-17 10:55:00,56.27,56.34,56.25,56.31,138961.0,45.4938,45.5504,45.4776,45.5261,138961.0
2018-12-17 11:00:00,56.31,56.32,56.2,56.21,214347.0,45.5261,45.5342,45.4372,45.4453,214347.0
2018-12-17 11:05:00,56.21,56.26,56.2,56.2,241027.0,45.4453,45.4857,45.4372,45.4372,241027.0
2018-12-17 11:10:00,56.19,56.2,56.07,56.08,180366.0,45.4291,45.4372,45.3321,45.3402,180366.0
2018-12-17 11:15:00,56.09,56.11,56.02,56.08,340392.0,45.3483,45.3644,45.2917,45.3402,340392.0
2018-12-17 11:20:00,56.08,56.08,55.96,55.96,176633.0,45.3402,45.3402,45.2431,45.2431,176633.0
2018-12-17 11:25:00,55.97,55.99,55.88,55.88,136873.0,45.2512,45.2674,45.1785,45.1785,136873.0
2018-12-17 11:30:00,55.87,55.96,55.84,55.95,326853.0,45.1704,45.2431,45.1461,45.2351,326853.0
2018-12-17 11:35:00,55.95,56.08,55.92,56.08,515440.0,45.2351,45.3402,45.2108,45.3402,515440.0
2018-12-17 11:40:00,56.08,56.11,56.01,56.04,290421.0,45.3402,45.3644,45.2836,45.3078,290421.0
2018-12-17 11:45:00,56.04,56.12,56.0,56.1,227773.0,45.3078,45.3725,45.2755,45.3563,227773.0
2018-12-17 11:50:00,56.11,56.12,56.05,56.05,190310.0,45.3644,45.3725,45.3159,45.3159,190310.0
2018-12-17 11:55:00,56.05,56.07,56.0,56.03,143360.0,45.3159,45.3321,45.2755,45.2997,143360.0
2018-12-17 12:00:00,56.03,56.07,55.97,55.98,229347.0,45.2997,45.3321,45.2512,45.2593,229347.0
2018-12-17 12:05:00,55.98,56.0,55.93,55.96,133519.0,45.2593,45.2755,45.2189,45.2431,133519.0
2018-12-17 12:10:00,55.96,55.96,55.89,55.91,125002.0,45.2431,45.2431,45.1866,45.2027,125002.0
2018-12-17 12:15:00,55.9,55.94,55.83,55.83,137400.0,45.1946,45.227,45.138,45.138,137400.0
2018-12-17 12:20:00,55.83,55.84,55.76,55.8,151629.0,45.138,45.1461,45.0815,45.1138,151629.0
2018-12-17 12:25:00,55.8,55.83,55.75,55.75,151290.0,45.1138,45.138,45.0734,45.0734,151290.0
2018-12-17 12:30:00,55.75,55.77,55.64,55.68,370772.0,45.0734,45.0895,44.9844,45.0168,370772.0
2018-12-17 12:35:00,55.69,55.72,55.53,55.55,466115.0,45.0249,45.0491,44.8955,44.9117,466115.0
2018-12-17 12:40:00,55.55,55.61,55.5,55.52,461723.0,44.9117,44.9602,44.8712,44.8874,461723.0
2018-12-17 12:45:00,55.51,55.6,55.5,55.6,259987.0,44.8793,44.9521,44.8712,44.9521,259987.0
2018-12-17 12:50:00,55.59,55.61,55.39,55.42,533777.0,44.944,44.9602,44.7823,44.8066,533777.0
2018-12-17 12:55:00,55.42,55.45,55.38,55.4,229364.0,44.8066,44.8308,44.7742,44.7904,229364.0
2018-12-17 13:00:00,55.4,55.43,55.36,55.41,174383.0,44.7904,44.8146,44.7581,44.7985,174383.0
2018-12-17 13:05:00,55.41,55.52,55.4,55.5,325211.0,44.7985,44.8874,44.7904,44.8712,325211.0
2018-12-17 13:10:00,55.5,55.55,55.49,55.55,169312.0,44.8712,44.9117,44.8632,44.9117,169312.0
2018-12-17 13:15:00,55.54,55.64,55.52,55.64,345943.0,44.9036,44.9844,44.8874,44.9844,345943.0
2018-12-17 13:20:00,55.63,55.65,55.58,55.64,323124.0,44.9763,44.9925,44.9359,44.9844,323124.0
2018-12-17 13:25:00,55.64,55.66,55.57,55.58,325160.0,44.9844,45.0006,44.9278,44.9359,325160.0
2018-12-17 13:30:00,55.57,55.58,55.42,55.44,156210.0,44.9278,44.9359,44.8066,44.8227,156210.0
2018-12-17 13:35:00,55.44,55.47,55.39,55.43,279663.0,44.8227,44.847,44.7823,44.8146,279663.0
2018-12-17 13:40:00,55.43,55.48,55.41,55.42,173608.0,44.8146,44.8551,44.7985,44.8066,173608.0
2018-12-17 13:45:00,55.42,55.42,55.37,55.39,120651.0,44.8066,44.8066,44.7661,44.7823,120651.0
2018-12-17 13:50:00,55.39,55.44,55.36,55.44,170528.0,44.7823,44.8227,44.7581,44.8227,170528.0
2018-12-17 13:55:00,55.44,55.47,55.34,55.36,185639.0,44.8227,44.847,44.7419,44.7581,185639.0
2018-12-17 14:00:00,55.35,55.37,55.24,55.25,293412.0,44.75,44.7661,44.661,44.6691,293412.0
2018-12-17 14:05:00,55.24,55.27,55.21,55.21,242728.0,44.661,44.6853,44.6368,44.6368,242728.0
2018-12-17 14:10:00,55.21,55.24,55.16,55.2,334827.0,44.6368,44.661,44.5964,44.6287,334827.0
2018-12-17 14:15:00,55.2,55.25,55.16,55.23,305506.0,44.6287,44.6691,44.5964,44.653,305506.0
2018-12-17 14:20:00,55.22,55.25,55.18,55.25,214451.0,44.6449,44.6691,44.6125,44.6691,214451.0
2018-12-17 14:25:00,55.26,55.3,55.23,55.28,316462.0,44.6772,44.7095,44.653,44.6934,316462.0
2018-12-17 14:30:00,55.28,55.28,55.23,55.25,208905.0,44.6934,44.6934,44.653,44.6691,208905.0
2018-12-17 14:35:00,55.25,55.3,55.24,55.27,177613.0,44.6691,44.7095,44.661,44.6853,177613.0
2018-12-17 14:40:00,55.27,55.35,55.26,55.33,244709.0,44.6853,44.75,44.6772,44.7338,244709.0
2018-12-17 14:45:00,55.33,55.43,55.32,55.4,352278.0,44.7338,44.8146,44.7257,44.7904,352278.0
2018-12-17 14:50:00,55.41,55.41,55.29,55.3,355653.0,44.7985,44.7985,44.7015,44.7095,355653.0
2018-12-17 14:55:00,55.3,55.33,55.26,55.33,350908.0,44.7095,44.7338,44.6772,44.7338,350908.0
2018-12-17 15:00:00,55.32,55.33,55.28,55.29,350313.0,44.7257,44.7338,44.6934,44.7015,350313.0
2018-12-17 15:05:00,55.28,55.3,55.22,55.23,228029.0,44.6934,44.7095,44.6449,44.653,228029.0
2018-12-17 15:10:00,55.22,55.35,55.21,55.24,315640.0,44.6449,44.75,44.6368,44.661,315640.0
2018-12-17 15:15:00,55.24,55.25,55.11,55.12,391715.0,44.661,44.6691,44.5559,44.564,391715.0
2018-12-17 15:20:00,55.12,55.17,55.04,55.06,777797.0,44.564,44.6044,44.4993,44.5155,777797.0
2018-12-17 15:25:00,55.06,55.08,54.98,55.04,547085.0,44.5155,44.5317,44.4508,44.4993,547085.0
2018-12-17 15:30:00,55.04,55.06,54.95,55.01,1151736.0,44.4993,44.5155,44.4266,44.4751,1151736.0
2018-12-17 15:35:00,55.0,55.02,54.92,54.93,793739.0,44.467,44.4832,44.4023,44.4104,793739.0
2018-12-17 15:40:00,54.93,54.93,54.83,54.88,730204.0,44.4104,44.4104,44.3296,44.37,730204.0
2018-12-17 15:45:00,54.88,54.94,54.77,54.84,1305931.0,44.37,44.4185,44.281,44.3376,1305931.0
2018-12-17 15:50:00,54.83,54.93,54.83,54.93,1101816.0,44.3296,44.4104,44.3296,44.4104,1101816.0
2018-12-17 15:55:00,54.93,55.01,54.91,54.98,2637756.0,44.4104,44.4751,44.3942,44.4508,2637756.0
2018-12-18 09:30:00,55.3,55.69,55.22,55.3,901156.0,44.7095,45.0249,44.6449,44.7095,901156.0
2018-12-18 09:35:00,55.3,55.47,55.25,55.37,711192.0,44.7095,44.847,44.6691,44.7661,711192.0
2018-12-18 09:40:00,55.38,55.38,55.15,55.21,497905.0,44.7742,44.7742,44.5883,44.6368,497905.0
2018-12-18 09:45:00,55.21,55.31,55.2,55.24,319472.0,44.6368,44.7176,44.6287,44.661,319472.0
2018-12-18 09:50:00,55.24,55.3,55.22,55.24,319504.0,44.661,44.7095,44.6449,44.661,319504.0
2018-12-18 09:55:00,55.24,55.26,55.18,55.23,389777.0,44.661,44.6772,44.6125,44.653,389777.0
2018-12-18 10:00:00,55.23,55.43,55.22,55.36,400035.0,44.653,44.8146,44.6449,44.7581,400035.0
2018-12-18 10:05:00,55.36,55.37,55.27,55.36,241056.0,44.7581,44.7661,44.6853,44.7581,241056.0
2018-12-18 10:10:00,55.35,55.36,55.22,55.26,100578.0,44.75,44.7581,44.6449,44.6772,100578.0
2018-12-18 10:15:00,55.27,55.28,55.21,55.21,314209.0,44.6853,44.6934,44.6368,44.6368,314209.0
2018-12-18 10:20:00,55.22,55.22,55.16,55.21,334933.0,44.6449,44.6449,44.5964,44.6368,334933.0
2018-12-18 10:25:00,55.2,55.37,55.17,55.36,233154.0,44.6287,44.7661,44.6044,44.7581,233154.0
2018-12-18 10:30:00,55.36,55.36,55.21,55.21,214810.0,44.7581,44.7581,44.6368,44.6368,214810.0
2018-12-18 10:35:00,55.21,55.23,55.16,55.19,192782.0,44.6368,44.653,44.5964,44.6206,192782.0
2018-12-18 10:40:00,55.2,55.28,55.18,55.18,239538.0,44.6287,44.6934,44.6125,44.6125,239538.0
2018-12-18 10:45:00,55.18,55.19,55.12,55.15,142801.0,44.6125,44.6206,44.564,44.5883,142801.0
2018-12-18 10:50:00,55.16,55.23,55.12,55.14,463432.0,44.5964,44.653,44.564,44.5802,463432.0
2018-12-18 10:55:00,55.14,55.19,55.08,55.09,169755.0,44.5802,44.6206,44.5317,44.5398,169755.0
2018-12-18 11:00:00,55.1,55.11,54.97,55.01,246842.0,44.5478,44.5559,44.4427,44.4751,246842.0
2018-12-18 11:05:00,55.01,55.03,54.96,55.01,369117.0,44.4751,44.4913,44.4347,44.4751,369117.0
2018-12-18 11:10:00,55.02,55.07,55.0,55.02,320167.0,44.4832,44.5236,44.467,44.4832,320167.0
2018-12-18 11:15:00,55.01,55.12,55.01,55.04,318894.0,44.4751,44.564,44.4751,44.4993,318894.0
2018-12-18 11:20:00,55.04,55.07,55.01,55.03,159928.0,44.4993,44.5236,44.4751,44.4913,159928.0
2018-12-18 11:25:00,55.03,55.03,54.95,55.01,192647.0,44.4913,44.4913,44.4266,44.4751,192647.0
2018-12-18 11:30:00,55.01,55.04,54.99,54.99,73639.0,44.4751,44.4993,44.4589,44.4589,73639.0
2018-12-18 11:35:00,55.0,55.06,54.99,54.99,270810.0,44.467,44.5155,44.4589,44.4589,270810.0
2018-12-18 11:40:00,54.99,55.0,54.88,54.96,475699.0,44.4589,44.467,44.37,44.4347,475699.0
2018-12-18 11:45:00,54.97,55.0,54.93,54.98,306763.0,44.4427,44.467,44.4104,44.4508,306763.0
2018-12-18 11:50:00,54.98,55.03,54.93,54.93,192962.0,44.4508,44.4913,44.4104,44.4104,192962.0
2018-12-18 11:55:00,54.92,54.97,54.89,54.92,231429.0,44.4023,44.4427,44.3781,44.4023,231429.0
2018-12-18 12:00:00,54.91,54.99,54.91,54.96,133477.0,44.3942,44.4589,44.3942,44.4347,133477.0
2018-12-18 12:05:00,54.97,55.04,54.97,55.01,227908.0,44.4427,44.4993,44.4427,44.4751,227908.0
2018-12-18 12:10:00,55.0,55.01,54.94,54.96,89404.0,44.467,44.4751,44.4185,44.4347,89404.0
2018-12-18 12:15:00,54.95,55.11,54.95,55.1,393552.0,44.4266,44.5559,44.4266,44.5478,393552.0
2018-12-18 12:20:00,55.1,55.12,55.08,55.09,202348.0,44.5478,44.564,44.5317,44.5398,202348.0
2018-12-18 12:25:00,55.1,55.1,55.05,55.05,206818.0,44.5478,44.5478,44.5074,44.5074,206818.0
2018-12-18 12:30:00,55.05,55.07,54.99,55.0,194815.0,44.5074,44.5236,44.4589,44.467,194815.0
2018-12-18 12:35:00,55.0,55.01,54.94,54.96,289132.0,44.467,44.4751,44.4185,44.4347,289132.0
2018-12-18 12:40:00,54.97,55.03,54.97,54.99,69227.0,44.4427,44.4913,44.4427,44.4589,69227.0
2018-12-18 12:45:00,54.98,54.98,54.9,54.94,52681.0,44.4508,44.4508,44.3861,44.4185,52681.0
2018-12-18 12:50:00,54.93,54.95,54.89,54.95,120832.0,44.4104,44.4266,44.3781,44.4266,120832.0
2018-12-18 12:55:00,54.95,54.97,54.87,54.93,68944.0,44.4266,44.4427,44.3619,44.4104,68944.0
2018-12-18 13:00:00,54.93,54.99,54.9,54.99,61545.0,44.4104,44.4589,44.3861,44.4589,61545.0
2018-12-18 13:05:00,54.98,55.0,54.93,54.95,52477.0,44.4508,44.467,44.4104,44.4266,52477.0
2018-12-18 13:10:00,54.95,54.99,54.91,54.91,37581.0,44.4266,44.4589,44.3942,44.3942,37581.0
2018-12-18 13:15:00,54.91,54.96,54.89,54.95,121605.0,44.3942,44.4347,44.3781,44.4266,121605.0
2018-12-18 13:20:00,54.95,54.99,54.92,54.97,120426.0,44.4266,44.4589,44.4023,44.4427,120426.0
2018-12-18 13:25:00,54.97,55.01,54.91,54.93,848097.0,44.4427,44.4751,44.3942,44.4104,848097.0
2018-12-18 13:30:00,54.93,54.93,54.88,54.92,93290.0,44.4104,44.4104,44.37,44.4023,93290.0
2018-12-18 13:35:00,54.92,54.96,54.9,54.91,44855.0,44.4023,44.4347,44.3861,44.3942,44855.0
2018-12-18 13:40:00,54.91,54.92,54.89,54.9,33441.0,44.3942,44.4023,44.3781,44.3861,33441.0
2018-12-18 13:45:00,54.91,54.96,54.9,54.96,73006.0,44.3942,44.4347,44.3861,44.4347,73006.0
2018-12-18 13:50:00,54.95,54.96,54.89,54.89,97554.0,44.4266,44.4347,44.3781,44.3781,97554.0
2018-12-18 13:55:00,54.89,54.9,54.83,54.84,76385.0,44.3781,44.3861,44.3296,44.3376,76385.0
2018-12-18 14:00:00,54.83,54.86,54.81,54.84,77411.0,44.3296,44.3538,44.3134,44.3376,77411.0
2018-12-18 14:05:00,54.83,54.89,54.8,54.89,67237.0,44.3296,44.3781,44.3053,44.3781,67237.0
2018-12-18 14:10:00,54.89,54.89,54.83,54.83,76447.0,44.3781,44.3781,44.3296,44.3296,76447.0
2018-12-18 14:15:00,54.83,54.88,54.81,54.86,91864.0,44.3296,44.37,44.3134,44.3538,91864.0
2018-12-18 14:20:00,54.86,54.88,54.79,54.82,85334.0,44.3538,44.37,44.2972,44.3215,85334.0
2018-12-18 14:25:00,54.81,54.87,54.8,54.85,87401.0,44.3134,44.3619,44.3053,44.3457,87401.0
2018-12-18 14:30:00,54.86,54.89,54.79,54.79,112408.0,44.3538,44.3781,44.2972,44.2972,112408.0
2018-12-18 14:35:00,54.79,54.84,54.77,54.82,126314.0,44.2972,44.3376,44.281,44.3215,126314.0
2018-12-18 14:40:00,54.83,54.85,54.65,54.67,386295.0,44.3296,44.3457,44.184,44.2002,386295.0
2018-12-18 14:45:00,54.67,54.7,54.64,54.69,303051.0,44.2002,44.2245,44.1759,44.2164,303051.0
2018-12-18 14:50:00,54.69,54.71,54.67,54.71,135478.0,44.2164,44.2325,44.2002,44.2325,135478.0
2018-12-18 14:55:00,54.7,54.71,54.5,54.51,259029.0,44.2245,44.2325,44.0628,44.0708,259029.0
2018-12-18 15:00:00,54.51,54.6,54.47,54.57,390890.0,44.0708,44.1436,44.0385,44.1193,390890.0
2018-12-18 15:05:00,54.58,54.63,54.5,54.55,183398.0,44.1274,44.1679,44.0628,44.1032,183398.0
2018-12-18 15:10:00,54.54,54.66,54.53,54.6,240168.0,44.0951,44.1921,44.087,44.1436,240168.0
2018-12-18 15:15:00,54.61,54.66,54.56,54.56,234694.0,44.1517,44.1921,44.1113,44.1113,234694.0
2018-12-18 15:20:00,54.56,54.62,54.51,54.55,194849.0,44.1113,44.1598,44.0708,44.1032,194849.0
2018-12-18 15:25:00,54.55,54.55,54.46,54.49,238474.0,44.1032,44.1032,44.0304,44.0547,238474.0
2018-12-18 15:30:00,54.49,54.61,54.47,54.56,469195.0,44.0547,44.1517,44.0385,44.1113,469195.0
2018-12-18 15:35:00,54.56,54.57,54.47,54.5,409133.0,44.1113,44.1193,44.0385,44.0628,409133.0
2018-12-18 15:40:00,54.49,54.54,54.46,54.5,197856.0,44.0547,44.0951,44.0304,44.0628,197856.0
2018-12-18 15:45:00,54.5,54.76,54.48,54.75,423313.0,44.0628,44.273,44.0466,44.2649,423313.0
2018-12-18 15:50:00,54.74,54.78,54.68,54.78,618777.0,44.2568,44.2891,44.2083,44.2891,618777.0
2018-12-18 15:55:00,54.77,54.79,54.62,54.63,1717726.0,44.281,44.2972,44.1598,44.1679,1717726.0
2018-12-19 09:30:00,54.73,54.87,54.49,54.66,390410.0,44.2487,44.3619,44.0547,44.1921,390410.0
2018-12-19 09:35:00,54.66,54.68,54.5,54.63,678989.0,44.1921,44.2083,44.0628,44.1679,678989.0
2018-12-19 09:40:00,54.63,54.64,54.41,54.41,370857.0,44.1679,44.1759,43.99,43.99,370857.0
2018-12-19 09:45:00,54.41,54.45,54.3,54.34,572852.0,43.99,44.0223,43.9011,43.9334,572852.0
2018-12-19 09:50:00,54.33,54.48,54.33,54.43,478365.0,43.9253,44.0466,43.9253,44.0062,478365.0
2018-12-19 09:55:00,54.43,54.65,54.4,54.64,518090.0,44.0062,44.184,43.9819,44.1759,518090.0
2018-12-19 10:00:00,54.65,54.67,54.6,54.61,199005.0,44.184,44.2002,44.1436,44.1517,199005.0
2018-12-19 10:05:00,54.61,54.68,54.58,54.59,274956.0,44.1517,44.2083,44.1274,44.1355,274956.0
2018-12-19 10:10:00,54.59,54.59,54.52,54.54,247358.0,44.1355,44.1355,44.0789,44.0951,247358.0
2018-12-19 10:15:00,54.55,54.57,54.5,54.5,120131.0,44.1032,44.1193,44.0628,44.0628,120131.0
2018-12-19 10:20:00,54.49,54.51,54.44,54.45,113226.0,44.0547,44.0708,44.0142,44.0223,113226.0
2018-12-19 10:25:00,54.44,54.59,54.4,54.59,153719.0,44.0142,44.1355,43.9819,44.1355,153719.0
2018-12-19 10:30:00,54.58,54.62,54.53,54.62,414372.0,44.1274,44.1598,44.087,44.1598,414372.0
2018-12-19 10:35:00,54.62,54.67,54.59,54.65,284832.0,44.1598,44.2002,44.1355,44.184,284832.0
2018-12-19 10:40:00,54.64,54.67,54.58,54.64,218453.0,44.1759,44.2002,44.1274,44.1759,218453.0
2018-12-19 10:45:00,54.65,54.65,54.58,54.59,112703.0,44.184,44.184,44.1274,44.1355,112703.0
2018-12-19 10:50:00,54.59,54.64,54.53,54.6,154250.0,44.1355,44.1759,44.087,44.1436,154250.0
2018-12-19 10:55:00,54.61,54.67,54.6,54.65,145039.0,44.1517,44.2002,44.1436,44.184,145039.0
2018-12-19 11:00:00,54.64,54.71,54.63,54.66,172780.0,44.1759,44.2325,44.1679,44.1921,172780.0
2018-12-19 11:05:00,54.66,54.68,54.63,54.67,114023.0,44.1921,44.2083,44.1679,44.2002,114023.0
2018-12-19 11:10:00,54.67,54.72,54.62,54.7,202246.0,44.2002,44.2406,44.1598,44.2245,202246.0
2018-12-19 11:15:00,54.71,54.71,54.62,54.63,82091.0,44.2325,44.2325,44.1598,44.1679,82091.0
2018-12-19 11:20:00,54.63,54.66,54.61,54.64,133558.0,44.1679,44.1921,44.1517,44.1759,133558.0
2018-12-19 11:25:00,54.64,54.76,54.62,54.76,160992.0,44.1759,44.273,44.1598,44.273,160992.0
2018-12-19 11:30:00,54.75,54.79,54.74,54.76,154127.0,44.2649,44.2972,44.2568,44.273,154127.0
2018-12-19 11:35:00,54.77,54.78,54.74,54.76,103393.0,44.281,44.2891,44.2568,44.273,103393.0
2018-12-19 11:40:00,54.76,54.76,54.68,54.69,172988.0,44.273,44.273,44.2083,44.2164,172988.0
2018-12-19 11:45:00,54.69,54.73,54.66,54.71,128042.0,44.2164,44.2487,44.1921,44.2325,128042.0
2018-12-19 11:50:00,54.71,54.79,54.71,54.79,109708.0,44.2325,44.2972,44.2325,44.2972,109708.0
2018-12-19 11:55:00,54.79,54.83,54.77,54.8,97222.0,44.2972,44.3296,44.281,44.3053,97222.0
2018-12-19 12:00:00,54.81,54.88,54.8,54.86,138779.0,44.3134,44.37,44.3053,44.3538,138779.0
2018-12-19 12:05:00,54.86,54.91,54.82,54.9,113458.0,44.3538,44.3942,44.3215,44.3861,113458.0
2018-12-19 12:10:00,54.91,54.98,54.91,54.95,249011.0,44.3942,44.4508,44.3942,44.4266,249011.0
2018-12-19 12:15:00,54.95,54.97,54.85,54.88,278854.0,44.4266,44.4427,44.3457,44.37,278854.0
2018-12-19 12:20:00,54.88,54.99,54.88,54.98,121200.0,44.37,44.4589,44.37,44.4508,121200.0
2018-12-19 12:25:00,54.98,55.04,54.96,55.0,119110.0,44.4508,44.4993,44.4347,44.467,119110.0
2018-12-19 12:30:00,54.99,55.02,54.96,55.01,183296.0,44.4589,44.4832,44.4347,44.4751,183296.0
2018-12-19 12:35:00,55.01,55.06,54.98,55.04,100457.0,44.4751,44.5155,44.4508,44.4993,100457.0
2018-12-19 12:40:00,55.03,55.08,55.03,55.04,137792.0,44.4913,44.5317,44.4913,44.4993,137792.0
2018-12-19 12:45:00,55.05,55.06,55.01,55.05,200633.0,44.5074,44.5155,44.4751,44.5074,200633.0
2018-12-19 12:50:00,55.05,55.07,55.01,55.02,103125.0,44.5074,44.5236,44.4751,44.4832,103125.0
2018-12-19 12:55:00,55.02,55.05,54.98,55.02,80568.0,44.4832,44.5074,44.4508,44.4832,80568.0
2018-12-19 13:00:00,55.01,55.01,54.95,54.98,86970.0,44.4751,44.4751,44.4266,44.4508,86970.0
2018-12-19 13:05:00,54.98,54.99,54.92,54.93,202646.0,44.4508,44.4589,44.4023,44.4104,202646.0
2018-12-19 13:10:00,54.93,54.93,54.9,54.91,113077.0,44.4104,44.4104,44.3861,44.3942,113077.0
2018-12-19 13:15:00,54.91,54.92,54.86,54.88,128216.0,44.3942,44.4023,44.3538,44.37,128216.0
2018-12-19 13:20:00,54.88,54.92,54.81,54.86,156570.0,44.37,44.4023,44.3134,44.3538,156570.0
2018-12-19 13:25:00,54.87,54.88,54.84,54.88,63406.0,44.3619,44.37,44.3376,44.37,63406.0
2018-12-19 13:30:00,54.88,54.91,54.86,54.91,108246.0,44.37,44.3942,44.3538,44.3942,108246.0
2018-12-19 13:35:00,54.92,54.93,54.89,54.9,73261.0,44.4023,44.4104,44.3781,44.3861,73261.0
2018-12-19 13:40:00,54.9,54.94,54.89,54.94,127113.0,44.3861,44.4185,44.3781,44.4185,127113.0
2018-12-19 13:45:00,54.93,54.95,54.91,54.93,93838.0,44.4104,44.4266,44.3942,44.4104,93838.0
2018-12-19 13:50:00,54.93,54.96,54.91,54.94,141767.0,44.4104,44.4347,44.3942,44.4185,141767.0
2018-12-19 13:55:00,54.93,55.16,54.92,55.12,379395.0,44.4104,44.5964,44.4023,44.564,379395.0
2018-12-19 14:00:00,55.12,55.17,54.67,54.79,976559.0,44.564,44.6044,44.2002,44.2972,976559.0
2018-12-19 14:05:00,54.79,54.9,54.77,54.86,864125.0,44.2972,44.3861,44.281,44.3538,864125.0
2018-12-19 14:10:00,54.86,54.89,54.74,54.87,525744.0,44.3538,44.3781,44.2568,44.3619,525744.0
2018-12-19 14:15:00,54.87,55.01,54.83,54.98,329699.0,44.3619,44.4751,44.3296,44.4508,329699.0
2018-12-19 14:20:00,54.98,54.99,54.87,54.96,284561.0,44.4508,44.4589,44.3619,44.4347,284561.0
2018-12-19 14:25:00,54.96,54.99,54.9,54.91,341352.0,44.4347,44.4589,44.3861,44.3942,341352.0
2018-12-19 14:30:00,54.91,54.94,54.8,54.84,464862.0,44.3942,44.4185,44.3053,44.3376,464862.0
2018-12-19 14:35:00,54.84,54.91,54.77,54.86,249111.0,44.3376,44.3942,44.281,44.3538,249111.0
2018-12-19 14:40:00,54.85,54.85,54.59,54.59,461793.0,44.3457,44.3457,44.1355,44.1355,461793.0
2018-12-19 14:45:00,54.59,54.69,54.57,54.69,486628.0,44.1355,44.2164,44.1193,44.2164,486628.0
2018-12-19 14:50:00,54.69,54.74,54.56,54.67,535319.0,44.2164,44.2568,44.1113,44.2002,535319.0
2018-12-19 14:55:00,54.66,54.66,54.44,54.5,429423.0,44.1921,44.1921,44.0142,44.0628,429423.0
2018-12-19 15:00:00,54.5,54.5,54.32,54.35,603053.0,44.0628,44.0628,43.9172,43.9415,603053.0
2018-12-19 15:05:00,54.35,54.43,54.21,54.4,1107396.0,43.9415,44.0062,43.8283,43.9819,1107396.0
2018-12-19 15:10:00,54.41,54.53,54.3,54.53,614590.0,43.99,44.087,43.9011,44.087,614590.0
2018-12-19 15:15:00,54.53,54.53,54.32,54.39,618310.0,44.087,44.087,43.9172,43.9738,618310.0
2018-12-19 15:20:00,54.39,54.57,54.3,54.53,793145.0,43.9738,44.1193,43.9011,44.087,793145.0
2018-12-19 15:25:00,54.53,54.58,54.45,54.45,519069.0,44.087,44.1274,44.0223,44.0223,519069.0
2018-12-19 15:30:00,54.44,54.64,54.42,54.62,546592.0,44.0142,44.1759,43.9981,44.1598,546592.0
2018-12-19 15:35:00,54.62,54.63,54.54,54.61,419507.0,44.1598,44.1679,44.0951,44.1517,419507.0
2018-12-19 15:40:00,54.61,54.61,54.46,54.58,581119.0,44.1517,44.1517,44.0304,44.1274,581119.0
2018-12-19 15:45:00,54.58,54.64,54.53,54.57,468463.0,44.1274,44.1759,44.087,44.1193,468463.0
2018-12-19 15:50:00,54.56,54.6,54.52,54.58,624658.0,44.1113,44.1436,44.0789,44.1274,624658.0
2018-12-19 15:55:00,54.57,54.64,54.49,54.51,1397344.0,44.1193,44.1759,44.0547,44.0708,1397344.0
2018-12-20 09:30:00,54.58,54.65,54.26,54.28,722608.0,44.1274,44.184,43.8687,43.8849,722608.0
2018-12-20 09:35:00,54.28,54.28,54.02,54.14,736554.0,43.8849,43.8849,43.6747,43.7717,736554.0
2018-12-20 09:40:00,54.14,54.25,54.11,54.18,854761.0,43.7717,43.8606,43.7474,43.804,854761.0
2018-12-20 09:45:00,54.19,54.21,54.02,54.03,411827.0,43.8121,43.8283,43.6747,43.6828,411827.0
2018-12-20 09:50:00,54.02,54.17,54.0,54.15,424252.0,43.6747,43.796,43.6585,43.7798,424252.0
2018-12-20 09:55:00,54.15,54.2,54.04,54.17,614739.0,43.7798,43.8202,43.6908,43.796,614739.0
2018-12-20 10:00:00,54.18,54.21,54.09,54.14,167533.0,43.804,43.8283,43.7313,43.7717,167533.0
2018-12-20 10:05:00,54.14,54.41,54.11,54.36,280193.0,43.7717,43.99,43.7474,43.9496,280193.0
2018-12-20 10:10:00,54.37,54.42,54.32,54.41,112339.0,43.9576,43.9981,43.9172,43.99,112339.0
2018-12-20 10:15:00,54.42,54.45,54.31,54.33,238575.0,43.9981,44.0223,43.9091,43.9253,238575.0
2018-12-20 10:20:00,54.33,54.39,54.3,54.37,215573.0,43.9253,43.9738,43.9011,43.9576,215573.0
2018-12-20 10:25:00,54.37,54.47,54.36,54.43,153504.0,43.9576,44.0385,43.9496,44.0062,153504.0
2018-12-20 10:30:00,54.43,54.62,54.42,54.62,234405.0,44.0062,44.1598,43.9981,44.1598,234405.0
2018-12-20 10:35:00,54.61,54.82,54.6,54.77,425486.0,44.1517,44.3215,44.1436,44.281,425486.0
2018-12-20 10:40:00,54.77,54.82,54.73,54.8,336517.0,44.281,44.3215,44.2487,44.3053,336517.0
2018-12-20 10:45:00,54.8,54.82,54.67,54.71,207346.0,44.3053,44.3215,44.2002,44.2325,207346.0
2018-12-20 10:50:00,54.71,54.78,54.7,54.71,197089.0,44.2325,44.2891,44.2245,44.2325,197089.0
2018-12-20 10:55:00,54.71,54.83,54.7,54.83,235924.0,44.2325,44.3296,44.2245,44.3296,235924.0
2018-12-20 11:00:00,54.82,54.84,54.78,54.84,96866.0,44.3215,44.3376,44.2891,44.3376,96866.0
2018-12-20 11:05:00,54.85,54.97,54.82,54.96,145862.0,44.3457,44.4427,44.3215,44.4347,145862.0
2018-12-20 11:10:00,54.96,55.04,54.94,55.01,235672.0,44.4347,44.4993,44.4185,44.4751,235672.0
2018-12-20 11:15:00,55.01,55.19,54.98,55.15,245582.0,44.4751,44.6206,44.4508,44.5883,245582.0
2018-12-20 11:20:00,55.16,55.25,55.13,55.14,372902.0,44.5964,44.6691,44.5721,44.5802,372902.0
2018-12-20 11:25:00,55.14,55.14,55.04,55.11,441044.0,44.5802,44.5802,44.4993,44.5559,441044.0
2018-12-20 11:30:00,55.11,55.13,55.0,55.02,299554.0,44.5559,44.5721,44.467,44.4832,299554.0
2018-12-20 11:35:00,55.02,55.07,54.97,55.05,396714.0,44.4832,44.5236,44.4427,44.5074,396714.0
2018-12-20 11:40:00,55.05,55.13,55.05,55.13,365777.0,44.5074,44.5721,44.5074,44.5721,365777.0
2018-12-20 11:45:00,55.13,55.18,55.06,55.06,370510.0,44.5721,44.6125,44.5155,44.5155,370510.0
2018-12-20 11:50:00,55.06,55.09,54.88,55.0,407863.0,44.5155,44.5398,44.37,44.467,407863.0
2018-12-20 11:55:00,55.0,55.11,54.89,54.92,382907.0,44.467,44.5559,44.3781,44.4023,382907.0
2018-12-20 12:00:00,54.93,55.02,54.89,54.97,240771.0,44.4104,44.4832,44.3781,44.4427,240771.0
2018-12-20 12:05:00,54.96,55.05,54.91,55.0,251133.0,44.4347,44.5074,44.3942,44.467,251133.0
2018-12-20 12:10:00,55.01,55.05,54.95,54.98,213840.0,44.4751,44.5074,44.4266,44.4508,213840.0
2018-12-20 12:15:00,54.98,55.1,54.97,55.09,277740.0,44.4508,44.5478,44.4427,44.5398,277740.0
2018-12-20 12:20:00,55.1,55.1,55.04,55.1,180404.0,44.5478,44.5478,44.4993,44.5478,180404.0
2018-12-20 12:25:00,55.09,55.24,55.09,55.23,394124.0,44.5398,44.661,44.5398,44.653,394124.0
2018-12-20 12:30:00,55.24,55.28,55.17,55.17,423751.0,44.661,44.6934,44.6044,44.6044,423751.0
2018-12-20 12:35:00,55.17,55.19,55.09,55.14,423952.0,44.6044,44.6206,44.5398,44.5802,423952.0
2018-12-20 12:40:00,55.14,55.14,55.06,55.11,276551.0,44.5802,44.5802,44.5155,44.5559,276551.0
2018-12-20 12:45:00,55.11,55.15,55.09,55.14,137266.0,44.5559,44.5883,44.5398,44.5802,137266.0
2018-12-20 12:50:00,55.14,55.16,55.09,55.11,175898.0,44.5802,44.5964,44.5398,44.5559,175898.0
2018-12-20 12:55:00,55.11,55.16,55.06,55.14,230541.0,44.5559,44.5964,44.5155,44.5802,230541.0
2018-12-20 13:00:00,55.15,55.16,55.07,55.1,147289.0,44.5883,44.5964,44.5236,44.5478,147289.0
2018-12-20 13:05:00,55.09,55.13,55.03,55.03,160186.0,44.5398,44.5721,44.4913,44.4913,160186.0
2018-12-20 13:10:00,55.03,55.09,55.02,55.05,159602.0,44.4913,44.5398,44.4832,44.5074,159602.0
2018-12-20 13:15:00,55.06,55.12,55.05,55.09,105661.0,44.5155,44.564,44.5074,44.5398,105661.0
2018-12-20 13:20:00,55.09,55.12,54.98,55.02,209245.0,44.5398,44.564,44.4508,44.4832,209245.0
2018-12-20 13:25:00,55.02,55.06,54.99,55.04,138499.0,44.4832,44.5155,44.4589,44.4993,138499.0
2018-12-20 13:30:00,55.03,55.05,54.96,54.98,305404.0,44.4913,44.5074,44.4347,44.4508,305404.0
2018-12-20 13:35:00,54.98,55.0,54.94,54.95,315955.0,44.4508,44.467,44.4185,44.4266,315955.0
2018-12-20 13:40:00,54.95,54.96,54.8,54.84,531535.0,44.4266,44.4347,44.3053,44.3376,531535.0
2018-12-20 13:45:00,54.84,54.84,54.77,54.8,400263.0,44.3376,44.3376,44.281,44.3053,400263.0
2018-12-20 13:50:00,54.8,54.8,54.68,54.69,369504.0,44.3053,44.3053,44.2083,44.2164,369504.0
2018-12-20 13:55:00,54.69,54.69,54.51,54.53,978880.0,44.2164,44.2164,44.0708,44.087,978880.0
2018-12-20 14:00:00,54.53,54.54,54.21,54.24,1293310.0,44.087,44.0951,43.8283,43.8525,1293310.0
2018-12-20 14:05:00,54.24,54.26,54.06,54.11,1004685.0,43.8525,43.8687,43.707,43.7474,1004685.0
2018-12-20 14:10:00,54.12,54.12,53.89,53.99,539264.0,43.7555,43.7555,43.5696,43.6504,539264.0
2018-12-20 14:15:00,54.0,54.1,53.88,53.89,654569.0,43.6585,43.7394,43.5615,43.5696,654569.0
2018-12-20 14:20:00,53.9,54.09,53.9,54.02,405283.0,43.5777,43.7313,43.5777,43.6747,405283.0
2018-12-20 14:25:00,54.02,54.3,54.02,54.28,602529.0,43.6747,43.9011,43.6747,43.8849,602529.0
2018-12-20 14:30:00,54.28,54.42,54.26,54.41,245646.0,43.8849,43.9981,43.8687,43.99,245646.0
2018-12-20 14:35:00,54.42,54.52,54.4,54.4,257874.0,43.9981,44.0789,43.9819,43.9819,257874.0
2018-12-20 14:40:00,54.4,54.75,54.4,54.71,595758.0,43.9819,44.2649,43.9819,44.2325,595758.0
2018-12-20 14:45:00,54.72,54.88,54.71,54.86,392271.0,44.2406,44.37,44.2325,44.3538,392271.0
2018-12-20 14:50:00,54.85,54.85,54.57,54.6,453237.0,44.3457,44.3457,44.1193,44.1436,453237.0
2018-12-20 14:55:00,54.6,54.6,54.46,54.53,506700.0,44.1436,44.1436,44.0304,44.087,506700.0
2018-12-20 15:00:00,54.52,54.53,54.37,54.39,723129.0,44.0789,44.087,43.9576,43.9738,723129.0
2018-12-20 15:05:00,54.4,54.52,54.25,54.48,528157.0,43.9819,44.0789,43.8606,44.0466,528157.0
2018-12-20 15:10:00,54.48,54.62,54.47,54.6,326882.0,44.0466,44.1598,44.0385,44.1436,326882.0
2018-12-20 15:15:00,54.6,54.63,54.53,54.58,314621.0,44.1436,44.1679,44.087,44.1274,314621.0
2018-12-20 15:20:00,54.58,54.8,54.55,54.77,557114.0,44.1274,44.3053,44.1032,44.281,557114.0
2018-12-20 15:25:00,54.77,54.79,54.68,54.71,304623.0,44.281,44.2972,44.2083,44.2325,304623.0
2018-12-20 15:30:00,54.72,54.82,54.71,54.75,424200.0,44.2406,44.3215,44.2325,44.2649,424200.0
2018-12-20 15:35:00,54.74,54.84,54.7,54.75,388966.0,44.2568,44.3376,44.2245,44.2649,388966.0
2018-12-20 15:40:00,54.75,54.8,54.58,54.59,642605.0,44.2649,44.3053,44.1274,44.1355,642605.0
2018-12-20 15:45:00,54.58,54.6,54.42,54.52,981993.0,44.1274,44.1436,43.9981,44.0789,981993.0
2018-12-20 15:50:00,54.51,54.54,54.36,54.37,895460.0,44.0708,44.0951,43.9496,43.9576,895460.0
2018-12-20 15:55:00,54.36,54.66,54.35,54.63,2122371.0,43.9496,44.1921,43.9415,44.1679,2122371.0
2018-12-21 09:30:00,54.45,54.51,54.25,54.49,845221.0,44.3978,44.4468,44.2348,44.4305,845221.0
2018-12-21 09:35:00,54.51,54.92,54.51,54.92,767966.0,44.4468,44.7811,44.4468,44.7811,767966.0
2018-12-21 09:40:00,54.92,55.13,54.85,54.96,441682.0,44.7811,44.9523,44.724,44.8137,441682.0
2018-12-21 09:45:00,54.96,54.99,54.79,54.79,255576.0,44.8137,44.8381,44.6751,44.6751,255576.0
2018-12-21 09:50:00,54.79,54.87,54.75,54.85,431762.0,44.6751,44.7403,44.6425,44.724,431762.0
2018-12-21 09:55:00,54.86,54.99,54.85,54.87,239737.0,44.7321,44.8381,44.724,44.7403,239737.0
2018-12-21 10:00:00,54.87,55.0,54.86,54.97,306813.0,44.7403,44.8463,44.7321,44.8218,306813.0
2018-12-21 10:05:00,54.98,55.05,54.93,55.04,502293.0,44.83,44.8871,44.7892,44.8789,502293.0
2018-12-21 10:10:00,55.05,55.3,55.03,55.26,499856.0,44.8871,45.0909,44.8708,45.0583,499856.0
2018-12-21 10:15:00,55.26,55.42,55.23,55.3,745815.0,45.0583,45.1888,45.0338,45.0909,745815.0
2018-12-21 10:20:00,55.3,55.38,55.23,55.27,395920.0,45.0909,45.1561,45.0338,45.0665,395920.0
2018-12-21 10:25:00,55.26,55.28,55.03,55.09,453633.0,45.0583,45.0746,44.8708,44.9197,453633.0
2018-12-21 10:30:00,55.09,55.17,55.06,55.17,281796.0,44.9197,44.9849,44.8952,44.9849,281796.0
2018-12-21 10:35:00,55.18,55.19,55.09,55.18,198190.0,44.9931,45.0012,44.9197,44.9931,198190.0
2018-12-21 10:40:00,55.18,55.24,55.12,55.16,387798.0,44.9931,45.042,44.9441,44.9768,387798.0
2018-12-21 10:45:00,55.16,55.24,55.13,55.21,203411.0,44.9768,45.042,44.9523,45.0175,203411.0
2018-12-21 10:50:00,55.21,55.22,55.05,55.09,323068.0,45.0175,45.0257,44.8871,44.9197,323068.0
2018-12-21 10:55:00,55.09,55.13,55.04,55.13,137416.0,44.9197,44.9523,44.8789,44.9523,137416.0
2018-12-21 11:00:00,55.12,55.13,54.99,55.0,324478.0,44.9441,44.9523,44.8381,44.8463,324478.0
2018-12-21 11:05:00,55.0,55.06,54.78,54.8,373473.0,44.8463,44.8952,44.6669,44.6832,373473.0
2018-12-21 11:10:00,54.8,55.0,54.8,54.96,232293.0,44.6832,44.8463,44.6832,44.8137,232293.0
2018-12-21 11:15:00,54.97,54.99,54.91,54.96,183702.0,44.8218,44.8381,44.7729,44.8137,183702.0
2018-12-21 11:20:00,54.97,54.97,54.89,54.95,233304.0,44.8218,44.8218,44.7566,44.8055,233304.0
2018-12-21 11:25:00,54.96,55.06,54.9,55.06,303062.0,44.8137,44.8952,44.7648,44.8952,303062.0
2018-12-21 11:30:00,55.06,55.09,54.98,55.03,253077.0,44.8952,44.9197,44.83,44.8708,253077.0
2018-12-21 11:35:00,55.02,55.03,54.93,54.94,276960.0,44.8626,44.8708,44.7892,44.7974,276960.0
2018-12-21 11:40:00,54.94,54.95,54.87,54.92,182851.0,44.7974,44.8055,44.7403,44.7811,182851.0
2018-12-21 11:45:00,54.93,54.94,54.88,54.94,202375.0,44.7892,44.7974,44.7485,44.7974,202375.0
2018-12-21 11:50:00,54.95,55.07,54.86,54.99,1359933.0,44.8055,44.9034,44.7321,44.8381,1359933.0
2018-12-21 11:55:00,55.0,55.01,54.89,54.9,267713.0,44.8463,44.8545,44.7566,44.7648,267713.0
2018-12-21 12:00:00,54.9,55.07,54.88,55.03,393947.0,44.7648,44.9034,44.7485,44.8708,393947.0
2018-12-21 12:05:00,55.03,55.03,54.92,55.01,380657.0,44.8708,44.8708,44.7811,44.8545,380657.0
2018-12-21 12:10:00,55.01,55.01,54.87,54.91,258983.0,44.8545,44.8545,44.7403,44.7729,258983.0
2018-12-21 12:15:00,54.91,54.94,54.79,54.81,295257.0,44.7729,44.7974,44.6751,44.6914,295257.0
2018-12-21 12:20:00,54.81,54.9,54.77,54.9,306312.0,44.6914,44.7648,44.6588,44.7648,306312.0
2018-12-21 12:25:00,54.9,54.95,54.82,54.84,293450.0,44.7648,44.8055,44.6995,44.7158,293450.0
2018-12-21 12:30:00,54.83,54.92,54.69,54.9,904878.0,44.7077,44.7811,44.5935,44.7648,904878.0
2018-12-21 12:35:00,54.9,54.94,54.84,54.91,314231.0,44.7648,44.7974,44.7158,44.7729,314231.0
2018-12-21 12:40:00,54.91,54.91,54.75,54.77,324305.0,44.7729,44.7729,44.6425,44.6588,324305.0
2018-12-21 12:45:00,54.78,54.88,54.75,54.75,278985.0,44.6669,44.7485,44.6425,44.6425,278985.0
2018-12-21 12:50:00,54.76,54.79,54.61,54.62,513484.0,44.6506,44.6751,44.5283,44.5365,513484.0
2018-12-21 12:55:00,54.62,54.67,54.58,54.66,307913.0,44.5365,44.5772,44.5038,44.5691,307913.0
2018-12-21 13:00:00,54.66,54.75,54.64,54.72,303871.0,44.5691,44.6425,44.5528,44.618,303871.0
2018-12-21 13:05:00,54.72,54.72,54.59,54.66,192712.0,44.618,44.618,44.512,44.5691,192712.0
2018-12-21 13:10:00,54.66,54.69,54.58,54.61,210395.0,44.5691,44.5935,44.5038,44.5283,210395.0
2018-12-21 13:15:00,54.61,54.63,54.49,54.49,705321.0,44.5283,44.5446,44.4305,44.4305,705321.0
2018-12-21 13:20:00,54.5,54.61,54.48,54.55,389872.0,44.4386,44.5283,44.4223,44.4794,389872.0
2018-12-21 13:25:00,54.55,54.62,54.49,54.54,231384.0,44.4794,44.5365,44.4305,44.4712,231384.0
2018-12-21 13:30:00,54.54,54.65,54.51,54.64,259404.0,44.4712,44.5609,44.4468,44.5528,259404.0
2018-12-21 13:35:00,54.64,54.7,54.61,54.64,213889.0,44.5528,44.6017,44.5283,44.5528,213889.0
2018-12-21 13:40:00,54.63,54.67,54.59,54.66,546756.0,44.5446,44.5772,44.512,44.5691,546756.0
2018-12-21 13:45:00,54.66,54.67,54.58,54.6,159373.0,44.5691,44.5772,44.5038,44.5201,159373.0
2018-12-21 13:50:00,54.59,54.62,54.46,54.51,292188.0,44.512,44.5365,44.406,44.4468,292188.0
2018-12-21 13:55:00,54.51,54.56,54.49,54.52,179031.0,44.4468,44.4875,44.4305,44.4549,179031.0
2018-12-21 14:00:00,54.51,54.54,54.46,54.47,213252.0,44.4468,44.4712,44.406,44.4141,213252.0
2018-12-21 14:05:00,54.47,54.47,54.41,54.41,127417.0,44.4141,44.4141,44.3652,44.3652,127417.0
2018-12-21 14:10:00,54.41,54.45,54.3,54.33,271996.0,44.3652,44.3978,44.2755,44.3,271996.0
2018-12-21 14:15:00,54.33,54.46,54.31,54.46,183310.0,44.3,44.406,44.2837,44.406,183310.0
2018-12-21 14:20:00,54.46,54.48,54.39,54.41,133578.0,44.406,44.4223,44.3489,44.3652,133578.0
2018-12-21 14:25:00,54.4,54.47,54.37,54.43,151632.0,44.3571,44.4141,44.3326,44.3815,151632.0
2018-12-21 14:30:00,54.42,54.44,54.35,54.37,202227.0,44.3734,44.3897,44.3163,44.3326,202227.0
2018-12-21 14:35:00,54.37,54.39,54.27,54.3,132342.0,44.3326,44.3489,44.2511,44.2755,132342.0
2018-12-21 14:40:00,54.3,54.32,54.17,54.2,328116.0,44.2755,44.2918,44.1695,44.194,328116.0
2018-12-21 14:45:00,54.21,54.24,54.17,54.22,258139.0,44.2021,44.2266,44.1695,44.2103,258139.0
2018-12-21 14:50:00,54.22,54.34,54.17,54.2,373345.0,44.2103,44.3081,44.1695,44.194,373345.0
2018-12-21 14:55:00,54.2,54.21,54.07,54.16,366780.0,44.194,44.2021,44.088,44.1614,366780.0
2018-12-21 15:00:00,54.16,54.3,54.16,54.27,463176.0,44.1614,44.2755,44.1614,44.2511,463176.0
2018-12-21 15:05:00,54.27,54.29,54.08,54.11,293533.0,44.2511,44.2674,44.0961,44.1206,293533.0
2018-12-21 15:10:00,54.1,54.13,54.0,54.03,692629.0,44.1125,44.1369,44.0309,44.0554,692629.0
2018-12-21 15:15:00,54.03,54.1,53.95,53.97,705118.0,44.0554,44.1125,43.9901,44.0065,705118.0
2018-12-21 15:20:00,53.98,54.01,53.88,53.9,514491.0,44.0146,44.0391,43.9331,43.9494,514491.0
2018-12-21 15:25:00,53.89,53.9,53.75,53.8,422531.0,43.9412,43.9494,43.8271,43.8678,422531.0
2018-12-21 15:30:00,53.79,53.95,53.78,53.88,882748.0,43.8597,43.9901,43.8515,43.9331,882748.0
2018-12-21 15:35:00,53.88,53.88,53.65,53.67,530920.0,43.9331,43.9331,43.7455,43.7618,530920.0
2018-12-21 15:40:00,53.66,53.89,53.65,53.84,541887.0,43.7537,43.9412,43.7455,43.9005,541887.0
2018-12-21 15:45:00,53.84,53.92,53.81,53.89,577643.0,43.9005,43.9657,43.876,43.9412,577643.0
2018-12-21 15:50:00,53.89,53.96,53.81,53.94,1205744.0,43.9412,43.9983,43.876,43.982,1205744.0
2018-12-21 15:55:00,53.93,53.94,53.8,53.81,3982181.0,43.9738,43.982,43.8678,43.876,3982181.0
2018-12-24 09:30:00,53.72,54.11,53.69,53.74,694901.0,43.8026,44.1206,43.7781,43.8189,694901.0
2018-12-24 09:35:00,53.74,53.78,53.59,53.77,725109.0,43.8189,43.8515,43.6966,43.8434,725109.0
2018-12-24 09:40:00,53.77,53.8,53.6,53.68,609080.0,43.8434,43.8678,43.7048,43.77,609080.0
2018-12-24 09:45:00,53.68,53.78,53.64,53.67,529679.0,43.77,43.8515,43.7374,43.7618,529679.0
2018-12-24 09:50:00,53.67,53.68,53.4,53.42,467266.0,43.7618,43.77,43.5417,43.558,467266.0
2018-12-24 09:55:00,53.42,53.47,53.28,53.29,379389.0,43.558,43.5988,43.4438,43.452,379389.0
2018-12-24 10:00:00,53.29,53.29,52.84,52.87,484783.0,43.452,43.452,43.0851,43.1095,484783.0
2018-12-24 10:05:00,52.86,52.9,52.49,52.53,924830.0,43.1014,43.134,42.7997,42.8323,924830.0
2018-12-24 10:10:00,52.52,52.79,52.51,52.68,374420.0,42.8241,43.0443,42.816,42.9546,374420.0
2018-12-24 10:15:00,52.68,52.69,52.41,52.52,661554.0,42.9546,42.9628,42.7344,42.8241,661554.0
2018-12-24 10:20:00,52.53,52.58,52.39,52.57,402968.0,42.8323,42.8731,42.7181,42.8649,402968.0
2018-12-24 10:25:00,52.58,52.72,52.57,52.59,584159.0,42.8731,42.9872,42.8649,42.8812,584159.0
2018-12-24 10:30:00,52.6,52.66,52.51,52.54,446650.0,42.8894,42.9383,42.816,42.8404,446650.0
2018-12-24 10:35:00,52.52,52.54,52.44,52.49,361617.0,42.8241,42.8404,42.7589,42.7997,361617.0
2018-12-24 10:40:00,52.5,52.72,52.48,52.48,626418.0,42.8078,42.9872,42.7915,42.7915,626418.0
2018-12-24 10:45:00,52.48,52.51,52.28,52.33,557711.0,42.7915,42.816,42.6284,42.6692,557711.0
2018-12-24 10:50:00,52.33,52.33,52.22,52.22,337322.0,42.6692,42.6692,42.5795,42.5795,337322.0
2018-12-24 10:55:00,52.21,52.23,52.07,52.08,378894.0,42.5714,42.5877,42.4572,42.4654,378894.0
2018-12-24 11:00:00,52.08,52.13,51.75,51.8,640659.0,42.4654,42.5061,42.1963,42.2371,640659.0
2018-12-24 11:05:00,51.8,51.89,51.7,51.76,440252.0,42.2371,42.3104,42.1555,42.2044,440252.0
2018-12-24 11:10:00,51.75,51.84,51.66,51.83,299519.0,42.1963,42.2697,42.1229,42.2615,299519.0
2018-12-24 11:15:00,51.83,51.83,51.66,51.72,519072.0,42.2615,42.2615,42.1229,42.1718,519072.0
2018-12-24 11:20:00,51.73,51.8,51.63,51.65,524504.0,42.18,42.2371,42.0984,42.1148,524504.0
2018-12-24 11:25:00,51.64,51.71,51.53,51.61,275019.0,42.1066,42.1637,42.0169,42.0821,275019.0
2018-12-24 11:30:00,51.6,51.7,51.58,51.6,328806.0,42.074,42.1555,42.0577,42.074,328806.0
2018-12-24 11:35:00,51.59,51.59,51.44,51.53,371639.0,42.0658,42.0658,41.9435,42.0169,371639.0
2018-12-24 11:40:00,51.54,51.65,51.51,51.65,439069.0,42.0251,42.1148,42.0006,42.1148,439069.0
2018-12-24 11:45:00,51.65,51.69,51.51,51.52,392316.0,42.1148,42.1474,42.0006,42.0088,392316.0
2018-12-24 11:50:00,51.52,51.59,51.41,51.57,364480.0,42.0088,42.0658,41.9191,42.0495,364480.0
2018-12-24 11:55:00,51.57,51.63,51.44,51.49,517020.0,42.0495,42.0984,41.9435,41.9843,517020.0
2018-12-24 12:00:00,51.48,51.57,51.43,51.51,648189.0,41.9761,42.0495,41.9354,42.0006,648189.0
2018-12-24 12:05:00,51.51,51.52,51.37,51.39,472944.0,42.0006,42.0088,41.8864,41.9028,472944.0
2018-12-24 12:10:00,51.4,51.53,51.38,51.43,313504.0,41.9109,42.0169,41.8946,41.9354,313504.0
2018-12-24 12:15:00,51.42,51.5,51.4,51.47,362150.0,41.9272,41.9924,41.9109,41.968,362150.0
2018-12-24 12:20:00,51.47,51.49,51.38,51.42,624941.0,41.968,41.9843,41.8946,41.9272,624941.0
2018-12-24 12:25:00,51.42,51.58,51.35,51.46,638157.0,41.9272,42.0577,41.8701,41.9598,638157.0
2018-12-24 12:30:00,51.46,51.6,51.46,51.6,497851.0,41.9598,42.074,41.9598,42.074,497851.0
2018-12-24 12:35:00,51.59,51.66,51.55,51.58,400967.0,42.0658,42.1229,42.0332,42.0577,400967.0
2018-12-24 12:40:00,51.57,51.63,51.55,51.62,408170.0,42.0495,42.0984,42.0332,42.0903,408170.0
2018-12-24 12:45:00,51.61,51.62,51.43,51.6,708854.0,42.0821,42.0903,41.9354,42.074,708854.0
2018-12-24 12:50:00,51.59,51.61,51.5,51.54,715911.0,42.0658,42.0821,41.9924,42.0251,715911.0
2018-12-24 12:55:00,51.53,51.6,51.51,51.56,895917.0,42.0169,42.074,42.0006,42.0414,895917.0
2018-12-26 09:30:00,51.62,51.89,51.55,51.78,1015680.0,42.0903,42.3104,42.0332,42.2208,1015680.0
2018-12-26 09:35:00,51.78,51.91,51.67,51.88,801266.0,42.2208,42.3268,42.1311,42.3023,801266.0
2018-12-26 09:40:00,51.88,52.05,51.81,51.9,885381.0,42.3023,42.4409,42.2452,42.3186,885381.0
2018-12-26 09:45:00,51.91,51.96,51.84,51.88,383677.0,42.3268,42.3675,42.2697,42.3023,383677.0
2018-12-26 09:50:00,51.88,51.89,51.65,51.79,386999.0,42.3023,42.3104,42.1148,42.2289,386999.0
2018-12-26 09:55:00,51.8,51.83,51.32,51.34,428814.0,42.2371,42.2615,41.8457,41.862,428814.0
2018-12-26 10:00:00,51.34,51.44,51.12,51.18,461422.0,41.862,41.9435,41.6826,41.7315,461422.0
2018-12-26 10:05:00,51.18,51.33,51.13,51.31,837278.0,41.7315,41.8538,41.6908,41.8375,837278.0
2018-12-26 10:10:00,51.32,51.36,51.13,51.24,485786.0,41.8457,41.8783,41.6908,41.7804,485786.0
2018-12-26 10:15:00,51.24,51.31,51.17,51.18,317220.0,41.7804,41.8375,41.7234,41.7315,317220.0
2018-12-26 10:20:00,51.17,51.37,51.16,51.26,369461.0,41.7234,41.8864,41.7152,41.7968,369461.0
2018-12-26 10:25:00,51.25,51.33,51.18,51.22,425600.0,41.7886,41.8538,41.7315,41.7641,425600.0
2018-12-26 10:30:00,51.22,51.44,51.2,51.36,418144.0,41.7641,41.9435,41.7478,41.8783,418144.0
2018-12-26 10:35:00,51.36,51.37,51.24,51.28,273977.0,41.8783,41.8864,41.7804,41.8131,273977.0
2018-12-26 10:40:00,51.28,51.33,51.19,51.2,247208.0,41.8131,41.8538,41.7397,41.7478,247208.0
2018-12-26 10:45:00,51.2,51.3,51.18,51.26,206598.0,41.7478,41.8294,41.7315,41.7968,206598.0
2018-12-26 10:50:00,51.26,51.29,50.89,50.92,475895.0,41.7968,41.8212,41.4951,41.5195,475895.0
2018-12-26 10:55:00,50.92,51.0,50.85,50.93,676669.0,41.5195,41.5848,41.4624,41.5277,676669.0
2018-12-26 11:00:00,50.94,51.16,50.93,51.14,606561.0,41.5358,41.7152,41.5277,41.6989,606561.0
2018-12-26 11:05:00,51.13,51.15,50.94,50.95,613971.0,41.6908,41.7071,41.5358,41.544,613971.0
2018-12-26 11:10:00,50.95,51.0,50.88,50.89,356377.0,41.544,41.5848,41.4869,41.4951,356377.0
2018-12-26 11:15:00,50.89,51.08,50.88,50.92,568969.0,41.4951,41.65,41.4869,41.5195,568969.0
2018-12-26 11:20:00,50.93,50.94,50.81,50.84,429512.0,41.5277,41.5358,41.4298,41.4543,429512.0
2018-12-26 11:25:00,50.84,50.91,50.82,50.87,433772.0,41.4543,41.5114,41.438,41.4788,433772.0
2018-12-26 11:30:00,50.87,50.9,50.82,50.82,297421.0,41.4788,41.5032,41.438,41.438,297421.0
2018-12-26 11:35:00,50.83,51.02,50.81,51.01,573217.0,41.4461,41.6011,41.4298,41.5929,573217.0
2018-12-26 11:40:00,51.01,51.15,51.0,51.13,653765.0,41.5929,41.7071,41.5848,41.6908,653765.0
2018-12-26 11:45:00,51.13,51.21,51.08,51.2,426767.0,41.6908,41.756,41.65,41.7478,426767.0
2018-12-26 11:50:00,51.19,51.23,51.12,51.13,276618.0,41.7397,41.7723,41.6826,41.6908,276618.0
2018-12-26 11:55:00,51.13,51.3,51.12,51.27,279975.0,41.6908,41.8294,41.6826,41.8049,279975.0
2018-12-26 12:00:00,51.27,51.39,51.24,51.37,382786.0,41.8049,41.9028,41.7804,41.8864,382786.0
2018-12-26 12:05:00,51.38,51.5,51.15,51.45,272994.0,41.8946,41.9924,41.7071,41.9517,272994.0
2018-12-26 12:10:00,51.45,51.59,51.42,51.54,246196.0,41.9517,42.0658,41.9272,42.0251,246196.0
2018-12-26 12:15:00,51.54,51.58,51.47,51.51,965391.0,42.0251,42.0577,41.968,42.0006,965391.0
2018-12-26 12:20:00,51.5,51.54,51.44,51.52,441446.0,41.9924,42.0251,41.9435,42.0088,441446.0
2018-12-26 12:25:00,51.51,51.55,51.43,51.45,282006.0,42.0006,42.0332,41.9354,41.9517,282006.0
2018-12-26 12:30:00,51.46,51.47,51.39,51.42,204963.0,41.9598,41.968,41.9028,41.9272,204963.0
2018-12-26 12:35:00,51.43,51.49,51.38,51.44,142940.0,41.9354,41.9843,41.8946,41.9435,142940.0
2018-12-26 12:40:00,51.45,51.52,51.41,51.51,161319.0,41.9517,42.0088,41.9191,42.0006,161319.0
2018-12-26 12:45:00,51.51,51.58,51.45,51.46,175177.0,42.0006,42.0577,41.9517,41.9598,175177.0
2018-12-26 12:50:00,51.46,51.52,51.43,51.49,194926.0,41.9598,42.0088,41.9354,41.9843,194926.0
2018-12-26 12:55:00,51.49,51.58,51.48,51.49,257633.0,41.9843,42.0577,41.9761,41.9843,257633.0
2018-12-26 13:00:00,51.49,51.52,51.38,51.38,341401.0,41.9843,42.0088,41.8946,41.8946,341401.0
2018-12-26 13:05:00,51.38,51.38,51.28,51.35,234345.0,41.8946,41.8946,41.8131,41.8701,234345.0
2018-12-26 13:10:00,51.35,51.38,51.25,51.29,249478.0,41.8701,41.8946,41.7886,41.8212,249478.0
2018-12-26 13:15:00,51.29,51.29,51.17,51.19,206290.0,41.8212,41.8212,41.7234,41.7397,206290.0
2018-12-26 13:20:00,51.18,51.32,51.18,51.26,221948.0,41.7315,41.8457,41.7315,41.7968,221948.0
2018-12-26 13:25:00,51.25,51.31,51.21,51.26,263834.0,41.7886,41.8375,41.756,41.7968,263834.0
2018-12-26 13:30:00,51.26,51.39,51.24,51.37,299135.0,41.7968,41.9028,41.7804,41.8864,299135.0
2018-12-26 13:35:00,51.36,51.42,51.32,51.41,190624.0,41.8783,41.9272,41.8457,41.9191,190624.0
2018-12-26 13:40:00,51.41,51.43,51.34,51.36,124331.0,41.9191,41.9354,41.862,41.8783,124331.0
2018-12-26 13:45:00,51.35,51.41,51.34,51.38,122769.0,41.8701,41.9191,41.862,41.8946,122769.0
2018-12-26 13:50:00,51.38,51.49,51.36,51.49,177191.0,41.8946,41.9843,41.8783,41.9843,177191.0
2018-12-26 13:55:00,51.5,51.55,51.49,51.53,157905.0,41.9924,42.0332,41.9843,42.0169,157905.0
2018-12-26 14:00:00,51.54,51.57,51.45,51.55,156341.0,42.0251,42.0495,41.9517,42.0332,156341.0
2018-12-26 14:05:00,51.55,51.55,51.44,51.5,136312.0,42.0332,42.0332,41.9435,41.9924,136312.0
2018-12-26 14:10:00,51.49,51.54,51.47,51.48,131237.0,41.9843,42.0251,41.968,41.9761,131237.0
2018-12-26 14:15:00,51.48,51.53,51.32,51.37,487329.0,41.9761,42.0169,41.8457,41.8864,487329.0
2018-12-26 14:20:00,51.39,51.43,51.33,51.43,199938.0,41.9028,41.9354,41.8538,41.9354,199938.0
2018-12-26 14:25:00,51.43,51.43,51.34,51.4,146882.0,41.9354,41.9354,41.862,41.9109,146882.0
2018-12-26 14:30:00,51.4,51.56,51.4,51.54,124841.0,41.9109,42.0414,41.9109,42.0251,124841.0
2018-12-26 14:35:00,51.54,51.57,51.5,51.54,111143.0,42.0251,42.0495,41.9924,42.0251,111143.0
2018-12-26 14:40:00,51.54,51.58,51.46,51.57,214080.0,42.0251,42.0577,41.9598,42.0495,214080.0
2018-12-26 14:45:00,51.56,51.58,51.48,51.48,193729.0,42.0414,42.0577,41.9761,41.9761,193729.0
2018-12-26 14:50:00,51.48,51.61,51.48,51.6,150639.0,41.9761,42.0821,41.9761,42.074,150639.0
2018-12-26 14:55:00,51.6,51.67,51.51,51.66,290479.0,42.074,42.1311,42.0006,42.1229,290479.0
2018-12-26 15:00:00,51.66,51.69,51.62,51.69,192143.0,42.1229,42.1474,42.0903,42.1474,192143.0
2018-12-26 15:05:00,51.69,51.75,51.68,51.71,154070.0,42.1474,42.1963,42.1392,42.1637,154070.0
2018-12-26 15:10:00,51.71,51.72,51.63,51.65,219043.0,42.1637,42.1718,42.0984,42.1148,219043.0
2018-12-26 15:15:00,51.66,51.76,51.65,51.7,162322.0,42.1229,42.2044,42.1148,42.1555,162322.0
2018-12-26 15:20:00,51.71,51.81,51.7,51.8,179195.0,42.1637,42.2452,42.1555,42.2371,179195.0
2018-12-26 15:25:00,51.8,51.83,51.76,51.81,144539.0,42.2371,42.2615,42.2044,42.2452,144539.0
2018-12-26 15:30:00,51.81,51.92,51.77,51.89,409986.0,42.2452,42.3349,42.2126,42.3104,409986.0
2018-12-26 15:35:00,51.88,52.05,51.85,52.05,419509.0,42.3023,42.4409,42.2778,42.4409,419509.0
2018-12-26 15:40:00,52.04,52.19,51.99,52.18,281399.0,42.4328,42.5551,42.392,42.5469,281399.0
2018-12-26 15:45:00,52.18,52.28,52.1,52.1,585002.0,42.5469,42.6284,42.4817,42.4817,585002.0
2018-12-26 15:50:00,52.1,52.27,52.08,52.26,525412.0,42.4817,42.6203,42.4654,42.6121,525412.0
2018-12-26 15:55:00,52.27,52.33,52.22,52.31,1661777.0,42.6203,42.6692,42.5795,42.6529,1661777.0
2018-12-27 09:30:00,52.24,52.47,52.18,52.33,1072100.0,42.5958,42.7834,42.5469,42.6692,1072100.0
2018-12-27 09:35:00,52.32,52.34,51.81,51.9,702935.0,42.6611,42.6774,42.2452,42.3186,702935.0
2018-12-27 09:40:00,51.89,51.91,51.64,51.68,496687.0,42.3104,42.3268,42.1066,42.1392,496687.0
2018-12-27 09:45:00,51.67,51.74,51.55,51.59,370083.0,42.1311,42.1881,42.0332,42.0658,370083.0
2018-12-27 09:50:00,51.59,51.61,51.4,51.51,277469.0,42.0658,42.0821,41.9109,42.0006,277469.0
2018-12-27 09:55:00,51.51,51.72,51.47,51.61,573693.0,42.0006,42.1718,41.968,42.0821,573693.0
2018-12-27 10:00:00,51.61,51.87,51.58,51.83,490424.0,42.0821,42.2941,42.0577,42.2615,490424.0
2018-12-27 10:05:00,51.83,51.88,51.63,51.64,365979.0,42.2615,42.3023,42.0984,42.1066,365979.0
2018-12-27 10:10:00,51.63,51.66,51.58,51.66,307159.0,42.0984,42.1229,42.0577,42.1229,307159.0
2018-12-27 10:15:00,51.66,51.8,51.65,51.66,353778.0,42.1229,42.2371,42.1148,42.1229,353778.0
2018-12-27 10:20:00,51.67,51.77,51.6,51.75,304458.0,42.1311,42.2126,42.074,42.1963,304458.0
2018-12-27 10:25:00,51.76,51.85,51.74,51.84,304147.0,42.2044,42.2778,42.1881,42.2697,304147.0
2018-12-27 10:30:00,51.83,52.01,51.72,51.99,484003.0,42.2615,42.4083,42.1718,42.392,484003.0
2018-12-27 10:35:00,51.98,52.09,51.93,52.05,309654.0,42.3838,42.4735,42.3431,42.4409,309654.0
2018-12-27 10:40:00,52.05,52.22,52.04,52.16,740190.0,42.4409,42.5795,42.4328,42.5306,740190.0
2018-12-27 10:45:00,52.17,52.18,52.07,52.08,346474.0,42.5388,42.5469,42.4572,42.4654,346474.0
2018-12-27 10:50:00,52.08,52.09,51.92,51.92,199825.0,42.4654,42.4735,42.3349,42.3349,199825.0
2018-12-27 10:55:00,51.91,51.98,51.89,51.97,380527.0,42.3268,42.3838,42.3104,42.3757,380527.0
2018-12-27 11:00:00,51.96,51.98,51.88,51.93,269194.0,42.3675,42.3838,42.3023,42.3431,269194.0
2018-12-27 11:05:00,51.93,51.93,51.81,51.88,143046.0,42.3431,42.3431,42.2452,42.3023,143046.0
2018-12-27 11:10:00,51.88,51.9,51.71,51.74,391488.0,42.3023,42.3186,42.1637,42.1881,391488.0
2018-12-27 11:15:00,51.74,51.86,51.72,51.83,519216.0,42.1881,42.286,42.1718,42.2615,519216.0
2018-12-27 11:20:00,51.82,51.88,51.8,51.87,164202.0,42.2534,42.3023,42.2371,42.2941,164202.0
2018-12-27 11:25:00,51.88,52.06,51.88,52.0,345304.0,42.3023,42.4491,42.3023,42.4001,345304.0
2018-12-27 11:30:00,52.01,52.12,52.01,52.07,170378.0,42.4083,42.498,42.4083,42.4572,170378.0
2018-12-27 11:35:00,52.07,52.08,51.98,51.98,318809.0,42.4572,42.4654,42.3838,42.3838,318809.0
2018-12-27 11:40:00,51.98,51.98,51.88,51.89,272768.0,42.3838,42.3838,42.3023,42.3104,272768.0
2018-12-27 11:45:00,51.88,51.95,51.88,51.93,155514.0,42.3023,42.3594,42.3023,42.3431,155514.0
2018-12-27 11:50:00,51.94,52.1,51.94,52.1,189787.0,42.3512,42.4817,42.3512,42.4817,189787.0
2018-12-27 11:55:00,52.1,52.22,52.09,52.15,251882.0,42.4817,42.5795,42.4735,42.5224,251882.0
2018-12-27 12:00:00,52.15,52.18,52.09,52.09,145513.0,42.5224,42.5469,42.4735,42.4735,145513.0
2018-12-27 12:05:00,52.09,52.12,52.03,52.11,177687.0,42.4735,42.498,42.4246,42.4898,177687.0
2018-12-27 12:10:00,52.12,52.17,52.1,52.15,117916.0,42.498,42.5388,42.4817,42.5224,117916.0
2018-12-27 12:15:00,52.16,52.24,52.16,52.22,115793.0,42.5306,42.5958,42.5306,42.5795,115793.0
2018-12-27 12:20:00,52.22,52.29,52.19,52.29,93514.0,42.5795,42.6366,42.5551,42.6366,93514.0
2018-12-27 12:25:00,52.29,52.32,51.99,52.03,393910.0,42.6366,42.6611,42.392,42.4246,393910.0
2018-12-27 12:30:00,52.03,52.1,52.01,52.1,166601.0,42.4246,42.4817,42.4083,42.4817,166601.0
2018-12-27 12:35:00,52.1,52.11,52.01,52.05,129827.0,42.4817,42.4898,42.4083,42.4409,129827.0
2018-12-27 12:40:00,52.04,52.07,51.99,52.06,86649.0,42.4328,42.4572,42.392,42.4491,86649.0
2018-12-27 12:45:00,52.06,52.15,52.04,52.11,154714.0,42.4491,42.5224,42.4328,42.4898,154714.0
2018-12-27 12:50:00,52.1,52.12,52.03,52.11,160505.0,42.4817,42.498,42.4246,42.4898,160505.0
2018-12-27 12:55:00,52.1,52.11,52.01,52.04,222738.0,42.4817,42.4898,42.4083,42.4328,222738.0
2018-12-27 13:00:00,52.04,52.09,52.01,52.06,190647.0,42.4328,42.4735,42.4083,42.4491,190647.0
2018-12-27 13:05:00,52.06,52.19,52.06,52.17,153751.0,42.4491,42.5551,42.4491,42.5388,153751.0
2018-12-27 13:10:00,52.17,52.19,52.1,52.15,121653.0,42.5388,42.5551,42.4817,42.5224,121653.0
2018-12-27 13:15:00,52.16,52.18,52.12,52.12,115377.0,42.5306,42.5469,42.498,42.498,115377.0
2018-12-27 13:20:00,52.11,52.12,52.07,52.1,110823.0,42.4898,42.498,42.4572,42.4817,110823.0
2018-12-27 13:25:00,52.1,52.16,52.1,52.13,116093.0,42.4817,42.5306,42.4817,42.5061,116093.0
2018-12-27 13:30:00,52.12,52.16,52.11,52.11,42750.0,42.498,42.5306,42.4898,42.4898,42750.0
2018-12-27 13:35:00,52.11,52.11,51.99,52.0,451664.0,42.4898,42.4898,42.392,42.4001,451664.0
2018-12-27 13:40:00,52.01,52.06,52.0,52.05,91886.0,42.4083,42.4491,42.4001,42.4409,91886.0
2018-12-27 13:45:00,52.05,52.06,51.89,51.92,299795.0,42.4409,42.4491,42.3104,42.3349,299795.0
2018-12-27 13:50:00,51.92,51.94,51.84,51.84,175794.0,42.3349,42.3512,42.2697,42.2697,175794.0
2018-12-27 13:55:00,51.83,51.92,51.82,51.88,121529.0,42.2615,42.3349,42.2534,42.3023,121529.0
2018-12-27 14:00:00,51.88,51.9,51.81,51.88,182130.0,42.3023,42.3186,42.2452,42.3023,182130.0
2018-12-27 14:05:00,51.88,51.89,51.72,51.72,263411.0,42.3023,42.3104,42.1718,42.1718,263411.0
2018-12-27 14:10:00,51.73,51.76,51.69,51.69,104021.0,42.18,42.2044,42.1474,42.1474,104021.0
2018-12-27 14:15:00,51.69,51.7,51.56,51.6,234658.0,42.1474,42.1555,42.0414,42.074,234658.0
2018-12-27 14:20:00,51.61,51.68,51.58,51.64,171896.0,42.0821,42.1392,42.0577,42.1066,171896.0
2018-12-27 14:25:00,51.64,51.68,51.54,51.6,649786.0,42.1066,42.1392,42.0251,42.074,649786.0
2018-12-27 14:30:00,51.6,51.64,51.57,51.64,161480.0,42.074,42.1066,42.0495,42.1066,161480.0
2018-12-27 14:35:00,51.64,51.75,51.63,51.72,163394.0,42.1066,42.1963,42.0984,42.1718,163394.0
2018-12-27 14:40:00,51.71,51.93,51.71,51.91,344666.0,42.1637,42.3431,42.1637,42.3268,344666.0
2018-12-27 14:45:00,51.91,51.94,51.76,51.81,228521.0,42.3268,42.3512,42.2044,42.2452,228521.0
2018-12-27 14:50:00,51.81,51.97,51.75,51.92,323553.0,42.2452,42.3757,42.1963,42.3349,323553.0
2018-12-27 14:55:00,51.93,51.96,51.88,51.96,206698.0,42.3431,42.3675,42.3023,42.3675,206698.0
2018-12-27 15:00:00,51.96,51.98,51.82,51.94,221037.0,42.3675,42.3838,42.2534,42.3512,221037.0
2018-12-27 15:05:00,51.94,51.97,51.85,51.95,184995.0,42.3512,42.3757,42.2778,42.3594,184995.0
2018-12-27 15:10:00,51.94,52.15,51.88,52.14,308861.0,42.3512,42.5224,42.3023,42.5143,308861.0
2018-12-27 15:15:00,52.15,52.15,52.03,52.05,199675.0,42.5224,42.5224,42.4246,42.4409,199675.0
2018-12-27 15:20:00,52.05,52.2,52.05,52.19,267945.0,42.4409,42.5632,42.4409,42.5551,267945.0
2018-12-27 15:25:00,52.19,52.36,52.16,52.34,292912.0,42.5551,42.6937,42.5306,42.6774,292912.0
2018-12-27 15:30:00,52.34,52.38,52.22,52.35,253527.0,42.6774,42.71,42.5795,42.6855,253527.0
2018-12-27 15:35:00,52.35,52.51,52.34,52.46,292064.0,42.6855,42.816,42.6774,42.7752,292064.0
2018-12-27 15:40:00,52.47,52.69,52.46,52.62,714693.0,42.7834,42.9628,42.7752,42.9057,714693.0
2018-12-27 15:45:00,52.63,52.64,52.47,52.59,625895.0,42.9138,42.922,42.7834,42.8812,625895.0
2018-12-27 15:50:00,52.6,52.61,52.39,52.46,525991.0,42.8894,42.8975,42.7181,42.7752,525991.0
2018-12-27 15:55:00,52.45,52.77,52.45,52.76,2608298.0,42.7671,43.028,42.7671,43.0198,2608298.0
2018-12-28 09:30:00,52.82,53.29,52.82,53.14,593436.0,43.0688,43.452,43.0688,43.3297,593436.0
2018-12-28 09:35:00,53.14,53.16,52.92,52.96,481750.0,43.3297,43.346,43.1503,43.1829,481750.0
2018-12-28 09:40:00,52.96,53.07,52.82,53.0,427646.0,43.1829,43.2726,43.0688,43.2155,427646.0
2018-12-28 09:45:00,53.0,53.08,52.93,53.02,372537.0,43.2155,43.2808,43.1585,43.2318,372537.0
2018-12-28 09:50:00,53.02,53.11,53.0,53.09,335254.0,43.2318,43.3052,43.2155,43.2889,335254.0
2018-12-28 09:55:00,53.09,53.12,52.99,53.02,332606.0,43.2889,43.3134,43.2074,43.2318,332606.0
2018-12-28 10:00:00,53.01,53.1,52.88,52.92,441913.0,43.2237,43.2971,43.1177,43.1503,441913.0
2018-12-28 10:05:00,52.93,52.97,52.83,52.83,380193.0,43.1585,43.1911,43.0769,43.0769,380193.0
2018-12-28 10:10:00,52.83,52.87,52.74,52.87,228843.0,43.0769,43.1095,43.0035,43.1095,228843.0
2018-12-28 10:15:00,52.88,52.99,52.87,52.96,252732.0,43.1177,43.2074,43.1095,43.1829,252732.0
2018-12-28 10:20:00,52.95,53.25,52.95,53.22,338262.0,43.1748,43.4194,43.1748,43.3949,338262.0
2018-12-28 10:25:00,53.22,53.31,53.18,53.21,320677.0,43.3949,43.4683,43.3623,43.3868,320677.0
2018-12-28 10:30:00,53.2,53.2,53.08,53.08,320256.0,43.3786,43.3786,43.2808,43.2808,320256.0
2018-12-28 10:35:00,53.08,53.08,52.88,53.0,265299.0,43.2808,43.2808,43.1177,43.2155,265299.0
2018-12-28 10:40:00,53.0,53.16,52.99,53.11,202178.0,43.2155,43.346,43.2074,43.3052,202178.0
2018-12-28 10:45:00,53.12,53.12,52.94,53.05,363212.0,43.3134,43.3134,43.1666,43.2563,363212.0
2018-12-28 10:50:00,53.05,53.25,53.04,53.13,279431.0,43.2563,43.4194,43.2481,43.3215,279431.0
2018-12-28 10:55:00,53.14,53.25,53.14,53.15,211825.0,43.3297,43.4194,43.3297,43.3378,211825.0
2018-12-28 11:00:00,53.16,53.17,53.08,53.15,222562.0,43.346,43.3541,43.2808,43.3378,222562.0
2018-12-28 11:05:00,53.15,53.29,53.12,53.28,304205.0,43.3378,43.452,43.3134,43.4438,304205.0
2018-12-28 11:10:00,53.27,53.3,53.05,53.07,444526.0,43.4357,43.4601,43.2563,43.2726,444526.0
2018-12-28 11:15:00,53.07,53.16,52.9,52.92,383951.0,43.2726,43.346,43.134,43.1503,383951.0
2018-12-28 11:20:00,52.92,52.93,52.73,52.74,302002.0,43.1503,43.1585,42.9954,43.0035,302002.0
2018-12-28 11:25:00,52.75,52.85,52.73,52.83,216109.0,43.0117,43.0932,42.9954,43.0769,216109.0
2018-12-28 11:30:00,52.82,52.85,52.75,52.82,232802.0,43.0688,43.0932,43.0117,43.0688,232802.0
2018-12-28 11:35:00,52.83,52.94,52.78,52.92,250260.0,43.0769,43.1666,43.0361,43.1503,250260.0
2018-12-28 11:40:00,52.91,52.92,52.79,52.8,121467.0,43.1421,43.1503,43.0443,43.0525,121467.0
2018-12-28 11:45:00,52.8,52.84,52.7,52.76,123795.0,43.0525,43.0851,42.9709,43.0198,123795.0
2018-12-28 11:50:00,52.77,52.9,52.75,52.87,174267.0,43.028,43.134,43.0117,43.1095,174267.0
2018-12-28 11:55:00,52.88,52.92,52.85,52.85,143393.0,43.1177,43.1503,43.0932,43.0932,143393.0
2018-12-28 12:00:00,52.86,52.94,52.85,52.93,122202.0,43.1014,43.1666,43.0932,43.1585,122202.0
2018-12-28 12:05:00,52.93,52.97,52.9,52.94,115946.0,43.1585,43.1911,43.134,43.1666,115946.0
2018-12-28 12:10:00,52.94,52.95,52.81,52.83,125073.0,43.1666,43.1748,43.0606,43.0769,125073.0
2018-12-28 12:15:00,52.83,52.84,52.67,52.76,178696.0,43.0769,43.0851,42.9464,43.0198,178696.0
2018-12-28 12:20:00,52.75,52.84,52.72,52.8,146425.0,43.0117,43.0851,42.9872,43.0525,146425.0
2018-12-28 12:25:00,52.8,52.81,52.73,52.79,74650.0,43.0525,43.0606,42.9954,43.0443,74650.0
2018-12-28 12:30:00,52.8,52.87,52.8,52.85,89167.0,43.0525,43.1095,43.0525,43.0932,89167.0
2018-12-28 12:35:00,52.84,52.86,52.8,52.84,101201.0,43.0851,43.1014,43.0525,43.0851,101201.0
2018-12-28 12:40:00,52.84,52.9,52.83,52.84,94570.0,43.0851,43.134,43.0769,43.0851,94570.0
2018-12-28 12:45:00,52.83,52.86,52.76,52.77,96765.0,43.0769,43.1014,43.0198,43.028,96765.0
2018-12-28 12:50:00,52.77,52.8,52.67,52.79,184474.0,43.028,43.0525,42.9464,43.0443,184474.0
2018-12-28 12:55:00,52.79,52.79,52.7,52.71,98259.0,43.0443,43.0443,42.9709,42.9791,98259.0
2018-12-28 13:00:00,52.71,52.77,52.7,52.72,111766.0,42.9791,43.028,42.9709,42.9872,111766.0
2018-12-28 13:05:00,52.73,52.81,52.69,52.81,176708.0,42.9954,43.0606,42.9628,43.0606,176708.0
2018-12-28 13:10:00,52.81,52.87,52.81,52.84,116371.0,43.0606,43.1095,43.0606,43.0851,116371.0
2018-12-28 13:15:00,52.84,52.87,52.77,52.78,95861.0,43.0851,43.1095,43.028,43.0361,95861.0
2018-12-28 13:20:00,52.78,52.82,52.72,52.72,170370.0,43.0361,43.0688,42.9872,42.9872,170370.0
2018-12-28 13:25:00,52.72,52.79,52.72,52.77,100711.0,42.9872,43.0443,42.9872,43.028,100711.0
2018-12-28 13:30:00,52.78,52.8,52.73,52.78,202356.0,43.0361,43.0525,42.9954,43.0361,202356.0
2018-12-28 13:35:00,52.77,52.84,52.75,52.84,142550.0,43.028,43.0851,43.0117,43.0851,142550.0
2018-12-28 13:40:00,52.84,52.87,52.78,52.78,100810.0,43.0851,43.1095,43.0361,43.0361,100810.0
2018-12-28 13:45:00,52.78,52.88,52.78,52.86,133819.0,43.0361,43.1177,43.0361,43.1014,133819.0
2018-12-28 13:50:00,52.87,52.93,52.84,52.86,127203.0,43.1095,43.1585,43.0851,43.1014,127203.0
2018-12-28 13:55:00,52.87,52.9,52.85,52.86,90780.0,43.1095,43.134,43.0932,43.1014,90780.0
2018-12-28 14:00:00,52.86,52.98,52.86,52.98,175753.0,43.1014,43.1992,43.1014,43.1992,175753.0
2018-12-28 14:05:00,52.98,53.06,52.98,53.03,187756.0,43.1992,43.2645,43.1992,43.24,187756.0
2018-12-28 14:10:00,53.03,53.11,53.0,53.11,120672.0,43.24,43.3052,43.2155,43.3052,120672.0
2018-12-28 14:15:00,53.11,53.2,53.07,53.07,140969.0,43.3052,43.3786,43.2726,43.2726,140969.0
2018-12-28 14:20:00,53.07,53.11,52.95,53.0,310962.0,43.2726,43.3052,43.1748,43.2155,310962.0
2018-12-28 14:25:00,53.0,53.04,52.97,52.99,174378.0,43.2155,43.2481,43.1911,43.2074,174378.0
2018-12-28 14:30:00,53.0,53.02,52.96,53.02,159417.0,43.2155,43.2318,43.1829,43.2318,159417.0
2018-12-28 14:35:00,53.01,53.17,53.0,53.16,130298.0,43.2237,43.3541,43.2155,43.346,130298.0
2018-12-28 14:40:00,53.16,53.21,53.14,53.19,256706.0,43.346,43.3868,43.3297,43.3705,256706.0
2018-12-28 14:45:00,53.18,53.26,53.12,53.24,249874.0,43.3623,43.4275,43.3134,43.4112,249874.0
2018-12-28 14:50:00,53.24,53.35,53.22,53.28,223895.0,43.4112,43.5009,43.3949,43.4438,223895.0
2018-12-28 14:55:00,53.28,53.36,53.24,53.3,201653.0,43.4438,43.5091,43.4112,43.4601,201653.0
2018-12-28 15:00:00,53.29,53.35,53.2,53.22,236674.0,43.452,43.5009,43.3786,43.3949,236674.0
2018-12-28 15:05:00,53.22,53.23,53.1,53.13,299825.0,43.3949,43.4031,43.2971,43.3215,299825.0
2018-12-28 15:10:00,53.12,53.24,53.07,53.24,263204.0,43.3134,43.4112,43.2726,43.4112,263204.0
2018-12-28 15:15:00,53.24,53.28,53.08,53.08,232176.0,43.4112,43.4438,43.2808,43.2808,232176.0
2018-12-28 15:20:00,53.08,53.09,52.98,53.01,312199.0,43.2808,43.2889,43.1992,43.2237,312199.0
2018-12-28 15:25:00,53.01,53.03,52.76,52.81,330987.0,43.2237,43.24,43.0198,43.0606,330987.0
2018-12-28 15:30:00,52.81,52.83,52.69,52.78,283573.0,43.0606,43.0769,42.9628,43.0361,283573.0
2018-12-28 15:35:00,52.77,52.83,52.7,52.7,195559.0,43.028,43.0769,42.9709,42.9709,195559.0
2018-12-28 15:40:00,52.69,52.85,52.68,52.69,316951.0,42.9628,43.0932,42.9546,42.9628,316951.0
2018-12-28 15:45:00,52.69,52.78,52.64,52.73,365585.0,42.9628,43.0361,42.922,42.9954,365585.0
2018-12-28 15:50:00,52.73,52.78,52.62,52.64,376667.0,42.9954,43.0361,42.9057,42.922,376667.0
2018-12-28 15:55:00,52.65,52.89,52.65,52.81,994897.0,42.9301,43.1258,42.9301,43.0606,994897.0
2018-12-31 09:30:00,52.85,53.06,52.59,52.6,343353.0,43.0932,43.2645,42.8812,42.8894,343353.0
2018-12-31 09:35:00,52.59,52.63,52.37,52.57,659427.0,42.8812,42.9138,42.7018,42.8649,659427.0
2018-12-31 09:40:00,52.58,52.71,52.54,52.59,322495.0,42.8731,42.9791,42.8404,42.8812,322495.0
2018-12-31 09:45:00,52.6,52.65,52.54,52.64,127359.0,42.8894,42.9301,42.8404,42.922,127359.0
2018-12-31 09:50:00,52.64,52.72,52.58,52.61,306918.0,42.922,42.9872,42.8731,42.8975,306918.0
2018-12-31 09:55:00,52.6,52.7,52.59,52.69,270468.0,42.8894,42.9709,42.8812,42.9628,270468.0
2018-12-31 10:00:00,52.69,52.8,52.67,52.75,255215.0,42.9628,43.0525,42.9464,43.0117,255215.0
2018-12-31 10:05:00,52.74,52.81,52.72,52.79,196948.0,43.0035,43.0606,42.9872,43.0443,196948.0
2018-12-31 10:10:00,52.8,52.87,52.76,52.82,234883.0,43.0525,43.1095,43.0198,43.0688,234883.0
2018-12-31 10:15:00,52.82,52.91,52.79,52.87,153564.0,43.0688,43.1421,43.0443,43.1095,153564.0
2018-12-31 10:20:00,52.88,53.0,52.87,52.91,157794.0,43.1177,43.2155,43.1095,43.1421,157794.0
2018-12-31 10:25:00,52.91,52.96,52.89,52.94,148620.0,43.1421,43.1829,43.1258,43.1666,148620.0
2018-12-31 10:30:00,52.95,52.97,52.9,52.93,183539.0,43.1748,43.1911,43.134,43.1585,183539.0
2018-12-31 10:35:00,52.93,53.07,52.93,52.98,252381.0,43.1585,43.2726,43.1585,43.1992,252381.0
2018-12-31 10:40:00,52.98,53.01,52.89,52.9,265928.0,43.1992,43.2237,43.1258,43.134,265928.0
2018-12-31 10:45:00,52.91,52.94,52.86,52.88,335058.0,43.1421,43.1666,43.1014,43.1177,335058.0
2018-12-31 10:50:00,52.88,52.88,52.74,52.77,127764.0,43.1177,43.1177,43.0035,43.028,127764.0
2018-12-31 10:55:00,52.76,52.82,52.76,52.8,165542.0,43.0198,43.0688,43.0198,43.0525,165542.0
2018-12-31 11:00:00,52.81,52.85,52.79,52.83,333936.0,43.0606,43.0932,43.0443,43.0769,333936.0
2018-12-31 11:05:00,52.83,52.84,52.78,52.79,145641.0,43.0769,43.0851,43.0361,43.0443,145641.0
2018-12-31 11:10:00,52.79,52.79,52.71,52.75,127906.0,43.0443,43.0443,42.9791,43.0117,127906.0
2018-12-31 11:15:00,52.75,52.77,52.72,52.73,368293.0,43.0117,43.028,42.9872,42.9954,368293.0
2018-12-31 11:20:00,52.73,52.74,52.63,52.65,191142.0,42.9954,43.0035,42.9138,42.9301,191142.0
2018-12-31 11:25:00,52.65,52.66,52.51,52.65,273467.0,42.9301,42.9383,42.816,42.9301,273467.0
2018-12-31 11:30:00,52.64,52.64,52.44,52.53,230609.0,42.922,42.922,42.7589,42.8323,230609.0
2018-12-31 11:35:00,52.54,52.62,52.46,52.61,405160.0,42.8404,42.9057,42.7752,42.8975,405160.0
2018-12-31 11:40:00,52.61,52.62,52.53,52.56,242327.0,42.8975,42.9057,42.8323,42.8568,242327.0
2018-12-31 11:45:00,52.56,52.66,52.54,52.66,126923.0,42.8568,42.9383,42.8404,42.9383,126923.0
2018-12-31 11:50:00,52.64,52.64,52.58,52.64,102195.0,42.922,42.922,42.8731,42.922,102195.0
2018-12-31 11:55:00,52.63,52.69,52.58,52.68,116481.0,42.9138,42.9628,42.8731,42.9546,116481.0
2018-12-31 12:00:00,52.68,52.7,52.65,52.68,69453.0,42.9546,42.9709,42.9301,42.9546,69453.0
2018-12-31 12:05:00,52.68,52.68,52.64,52.67,51112.0,42.9546,42.9546,42.922,42.9464,51112.0
2018-12-31 12:10:00,52.67,52.7,52.62,52.68,84602.0,42.9464,42.9709,42.9057,42.9546,84602.0
2018-12-31 12:15:00,52.69,52.72,52.64,52.69,79874.0,42.9628,42.9872,42.922,42.9628,79874.0
2018-12-31 12:20:00,52.69,52.81,52.69,52.8,71604.0,42.9628,43.0606,42.9628,43.0525,71604.0
2018-12-31 12:25:00,52.8,52.83,52.77,52.82,79227.0,43.0525,43.0769,43.028,43.0688,79227.0
2018-12-31 12:30:00,52.83,52.85,52.75,52.79,137825.0,43.0769,43.0932,43.0117,43.0443,137825.0
2018-12-31 12:35:00,52.8,52.82,52.76,52.79,51544.0,43.0525,43.0688,43.0198,43.0443,51544.0
2018-12-31 12:40:00,52.8,52.8,52.75,52.79,45205.0,43.0525,43.0525,43.0117,43.0443,45205.0
2018-12-31 12:45:00,52.78,52.83,52.77,52.79,67497.0,43.0361,43.0769,43.028,43.0443,67497.0
2018-12-31 12:50:00,52.8,52.82,52.77,52.81,51050.0,43.0525,43.0688,43.028,43.0606,51050.0
2018-12-31 12:55:00,52.81,52.85,52.79,52.84,106411.0,43.0606,43.0932,43.0443,43.0851,106411.0
2018-12-31 13:00:00,52.84,52.9,52.84,52.88,52568.0,43.0851,43.134,43.0851,43.1177,52568.0
2018-12-31 13:05:00,52.88,52.93,52.88,52.89,118172.0,43.1177,43.1585,43.1177,43.1258,118172.0
2018-12-31 13:10:00,52.88,52.92,52.85,52.85,126216.0,43.1177,43.1503,43.0932,43.0932,126216.0
2018-12-31 13:15:00,52.86,52.94,52.86,52.91,86751.0,43.1014,43.1666,43.1014,43.1421,86751.0
2018-12-31 13:20:00,52.91,52.95,52.89,52.95,56233.0,43.1421,43.1748,43.1258,43.1748,56233.0
2018-12-31 13:25:00,52.94,52.98,52.93,52.98,44986.0,43.1666,43.1992,43.1585,43.1992,44986.0
2018-12-31 13:30:00,52.98,52.98,52.93,52.94,95836.0,43.1992,43.1992,43.1585,43.1666,95836.0
2018-12-31 13:35:00,52.94,52.95,52.89,52.9,58286.0,43.1666,43.1748,43.1258,43.134,58286.0
2018-12-31 13:40:00,52.9,52.91,52.88,52.88,67461.0,43.134,43.1421,43.1177,43.1177,67461.0
2018-12-31 13:45:00,52.88,52.92,52.86,52.91,48600.0,43.1177,43.1503,43.1014,43.1421,48600.0
2018-12-31 13:50:00,52.92,52.98,52.92,52.98,48360.0,43.1503,43.1992,43.1503,43.1992,48360.0
2018-12-31 13:55:00,52.98,53.0,52.97,52.97,93992.0,43.1992,43.2155,43.1911,43.1911,93992.0
2018-12-31 14:00:00,52.97,52.97,52.88,52.92,107975.0,43.1911,43.1911,43.1177,43.1503,107975.0
2018-12-31 14:05:00,52.92,52.96,52.91,52.94,75237.0,43.1503,43.1829,43.1421,43.1666,75237.0
2018-12-31 14:10:00,52.93,52.93,52.89,52.9,60125.0,43.1585,43.1585,43.1258,43.134,60125.0
2018-12-31 14:15:00,52.9,52.96,52.87,52.94,275433.0,43.134,43.1829,43.1095,43.1666,275433.0
2018-12-31 14:20:00,52.94,52.95,52.75,52.79,152776.0,43.1666,43.1748,43.0117,43.0443,152776.0
2018-12-31 14:25:00,52.8,52.81,52.73,52.74,136306.0,43.0525,43.0606,42.9954,43.0035,136306.0
2018-12-31 14:30:00,52.74,52.76,52.69,52.7,479615.0,43.0035,43.0198,42.9628,42.9709,479615.0
2018-12-31 14:35:00,52.7,52.73,52.65,52.73,235338.0,42.9709,42.9954,42.9301,42.9954,235338.0
2018-12-31 14:40:00,52.72,52.73,52.68,52.73,122964.0,42.9872,42.9954,42.9546,42.9954,122964.0
2018-12-31 14:45:00,52.72,52.79,52.69,52.79,110583.0,42.9872,43.0443,42.9628,43.0443,110583.0
2018-12-31 14:50:00,52.8,52.86,52.79,52.83,142820.0,43.0525,43.1014,43.0443,43.0769,142820.0
2018-12-31 14:55:00,52.82,52.83,52.69,52.7,148824.0,43.0688,43.0769,42.9628,42.9709,148824.0
2018-12-31 15:00:00,52.69,52.8,52.69,52.74,241746.0,42.9628,43.0525,42.9628,43.0035,241746.0
2018-12-31 15:05:00,52.75,52.76,52.67,52.67,205626.0,43.0117,43.0198,42.9464,42.9464,205626.0
2018-12-31 15:10:00,52.67,52.71,52.63,52.65,147843.0,42.9464,42.9791,42.9138,42.9301,147843.0
2018-12-31 15:15:00,52.65,52.69,52.61,52.68,175226.0,42.9301,42.9628,42.8975,42.9546,175226.0
2018-12-31 15:20:00,52.68,52.7,52.61,52.63,292163.0,42.9546,42.9709,42.8975,42.9138,292163.0
2018-12-31 15:25:00,52.62,52.71,52.62,52.66,216517.0,42.9057,42.9791,42.9057,42.9383,216517.0
2018-12-31 15:30:00,52.67,52.76,52.66,52.73,140354.0,42.9464,43.0198,42.9383,42.9954,140354.0
2018-12-31 15:35:00,52.73,52.77,52.69,52.76,263629.0,42.9954,43.028,42.9628,43.0198,263629.0
2018-12-31 15:40:00,52.76,52.89,52.75,52.87,254885.0,43.0198,43.1258,43.0117,43.1095,254885.0
2018-12-31 15:45:00,52.87,52.9,52.82,52.87,226969.0,43.1095,43.134,43.0688,43.1095,226969.0
2018-12-31 15:50:00,52.87,52.91,52.78,52.81,497749.0,43.1095,43.1421,43.0361,43.0606,497749.0
2018-12-31 15:55:00,52.81,52.91,52.73,52.91,1630808.0,43.0606,43.1421,42.9954,43.1421,1630808.0
2019-01-02 09:30:00,52.71,52.76,52.29,52.31,732116.0,42.9791,43.0198,42.6366,42.6529,732116.0
2019-01-02 09:35:00,52.32,52.4,51.97,52.36,1265285.0,42.6611,42.7263,42.3757,42.6937,1265285.0
2019-01-02 09:40:00,52.37,52.49,52.28,52.38,791242.0,42.7018,42.7997,42.6284,42.71,791242.0
2019-01-02 09:45:00,52.38,52.54,52.27,52.41,769059.0,42.71,42.8404,42.6203,42.7344,769059.0
2019-01-02 09:50:00,52.42,52.52,52.32,52.33,439746.0,42.7426,42.8241,42.6611,42.6692,439746.0
2019-01-02 09:55:00,52.34,52.39,52.25,52.3,476602.0,42.6774,42.7181,42.604,42.6448,476602.0
2019-01-02 10:00:00,52.31,52.42,52.24,52.25,361798.0,42.6529,42.7426,42.5958,42.604,361798.0
2019-01-02 10:05:00,52.25,52.49,52.25,52.47,481024.0,42.604,42.7997,42.604,42.7834,481024.0
2019-01-02 10:10:00,52.47,52.5,52.35,52.43,372968.0,42.7834,42.8078,42.6855,42.7508,372968.0
2019-01-02 10:15:00,52.42,52.42,52.26,52.33,410904.0,42.7426,42.7426,42.6121,42.6692,410904.0
2019-01-02 10:20:00,52.34,52.4,52.18,52.2,419967.0,42.6774,42.7263,42.5469,42.5632,419967.0
2019-01-02 10:25:00,52.2,52.3,52.0,52.0,412329.0,42.5632,42.6448,42.4001,42.4001,412329.0
2019-01-02 10:30:00,52.01,52.1,51.95,52.06,246072.0,42.4083,42.4817,42.3594,42.4491,246072.0
2019-01-02 10:35:00,52.06,52.07,51.96,51.97,401073.0,42.4491,42.4572,42.3675,42.3757,401073.0
2019-01-02 10:40:00,51.96,52.06,51.96,51.98,290488.0,42.3675,42.4491,42.3675,42.3838,290488.0
2019-01-02 10:45:00,51.99,52.04,51.86,51.86,329060.0,42.392,42.4328,42.286,42.286,329060.0
2019-01-02 10:50:00,51.86,51.99,51.84,51.96,340202.0,42.286,42.392,42.2697,42.3675,340202.0
2019-01-02 10:55:00,51.97,52.07,51.96,51.98,280923.0,42.3757,42.4572,42.3675,42.3838,280923.0
2019-01-02 11:00:00,51.99,52.04,51.93,52.02,259716.0,42.392,42.4328,42.3431,42.4164,259716.0
2019-01-02 11:05:00,52.03,52.04,51.96,51.97,141207.0,42.4246,42.4328,42.3675,42.3757,141207.0
2019-01-02 11:10:00,51.97,52.13,51.96,52.12,297132.0,42.3757,42.5061,42.3675,42.498,297132.0
2019-01-02 11:15:00,52.12,52.17,52.09,52.15,360661.0,42.498,42.5388,42.4735,42.5224,360661.0
2019-01-02 11:20:00,52.15,52.24,52.13,52.14,258505.0,42.5224,42.5958,42.5061,42.5143,258505.0
2019-01-02 11:25:00,52.14,52.15,52.01,52.03,154299.0,42.5143,42.5224,42.4083,42.4246,154299.0
2019-01-02 11:30:00,52.03,52.08,51.96,52.08,403726.0,42.4246,42.4654,42.3675,42.4654,403726.0
2019-01-02 11:35:00,52.09,52.1,51.93,52.0,292918.0,42.4735,42.4817,42.3431,42.4001,292918.0
2019-01-02 11:40:00,52.0,52.11,51.99,52.06,127937.0,42.4001,42.4898,42.392,42.4491,127937.0
2019-01-02 11:45:00,52.06,52.09,52.03,52.08,527151.0,42.4491,42.4735,42.4246,42.4654,527151.0
2019-01-02 11:50:00,52.08,52.08,51.9,51.9,289164.0,42.4654,42.4654,42.3186,42.3186,289164.0
2019-01-02 11:55:00,51.91,51.95,51.88,51.94,296598.0,42.3268,42.3594,42.3023,42.3512,296598.0
2019-01-02 12:00:00,51.94,51.98,51.88,51.91,270633.0,42.3512,42.3838,42.3023,42.3268,270633.0
2019-01-02 12:05:00,51.91,51.97,51.85,51.87,362360.0,42.3268,42.3757,42.2778,42.2941,362360.0
2019-01-02 12:10:00,51.87,51.93,51.86,51.88,113299.0,42.2941,42.3431,42.286,42.3023,113299.0
2019-01-02 12:15:00,51.88,51.94,51.83,51.89,180500.0,42.3023,42.3512,42.2615,42.3104,180500.0
2019-01-02 12:20:00,51.88,51.91,51.84,51.86,133117.0,42.3023,42.3268,42.2697,42.286,133117.0
2019-01-02 12:25:00,51.85,51.9,51.83,51.83,146911.0,42.2778,42.3186,42.2615,42.2615,146911.0
2019-01-02 12:30:00,51.82,51.85,51.79,51.81,82031.0,42.2534,42.2778,42.2289,42.2452,82031.0
2019-01-02 12:35:00,51.82,51.93,51.81,51.9,199833.0,42.2534,42.3431,42.2452,42.3186,199833.0
2019-01-02 12:40:00,51.9,51.95,51.89,51.95,262237.0,42.3186,42.3594,42.3104,42.3594,262237.0
2019-01-02 12:45:00,51.95,52.03,51.94,51.99,496375.0,42.3594,42.4246,42.3512,42.392,496375.0
2019-01-02 12:50:00,51.99,52.04,51.98,52.03,141397.0,42.392,42.4328,42.3838,42.4246,141397.0
2019-01-02 12:55:00,52.03,52.09,52.02,52.06,114342.0,42.4246,42.4735,42.4164,42.4491,114342.0
2019-01-02 13:00:00,52.07,52.07,52.0,52.01,98973.0,42.4572,42.4572,42.4001,42.4083,98973.0
2019-01-02 13:05:00,52.02,52.1,52.02,52.05,125674.0,42.4164,42.4817,42.4164,42.4409,125674.0
2019-01-02 13:10:00,52.05,52.06,51.98,51.98,159439.0,42.4409,42.4491,42.3838,42.3838,159439.0
2019-01-02 13:15:00,51.98,52.01,51.96,52.0,76478.0,42.3838,42.4083,42.3675,42.4001,76478.0
2019-01-02 13:20:00,52.01,52.05,52.0,52.03,63559.0,42.4083,42.4409,42.4001,42.4246,63559.0
2019-01-02 13:25:00,52.03,52.12,52.02,52.09,107194.0,42.4246,42.498,42.4164,42.4735,107194.0
2019-01-02 13:30:00,52.1,52.13,52.05,52.06,115455.0,42.4817,42.5061,42.4409,42.4491,115455.0
2019-01-02 13:35:00,52.05,52.06,51.99,52.02,139222.0,42.4409,42.4491,42.392,42.4164,139222.0
2019-01-02 13:40:00,52.02,52.06,51.99,52.03,142507.0,42.4164,42.4491,42.392,42.4246,142507.0
2019-01-02 13:45:00,52.03,52.07,52.01,52.06,181761.0,42.4246,42.4572,42.4083,42.4491,181761.0
2019-01-02 13:50:00,52.06,52.08,52.03,52.03,67995.0,42.4491,42.4654,42.4246,42.4246,67995.0
2019-01-02 13:55:00,52.03,52.05,52.0,52.05,142518.0,42.4246,42.4409,42.4001,42.4409,142518.0
2019-01-02 14:00:00,52.04,52.04,51.93,51.98,201660.0,42.4328,42.4328,42.3431,42.3838,201660.0
2019-01-02 14:05:00,51.98,51.98,51.88,51.9,137720.0,42.3838,42.3838,42.3023,42.3186,137720.0
2019-01-02 14:10:00,51.9,51.93,51.85,51.91,140502.0,42.3186,42.3431,42.2778,42.3268,140502.0
2019-01-02 14:15:00,51.91,51.97,51.88,51.95,76503.0,42.3268,42.3757,42.3023,42.3594,76503.0
2019-01-02 14:20:00,51.96,51.96,51.9,51.94,218358.0,42.3675,42.3675,42.3186,42.3512,218358.0
2019-01-02 14:25:00,51.94,51.96,51.88,51.92,143136.0,42.3512,42.3675,42.3023,42.3349,143136.0
2019-01-02 14:30:00,51.92,52.04,51.91,52.0,132419.0,42.3349,42.4328,42.3268,42.4001,132419.0
2019-01-02 14:35:00,52.0,52.02,51.98,52.0,95264.0,42.4001,42.4164,42.3838,42.4001,95264.0
2019-01-02 14:40:00,52.01,52.05,51.99,52.04,210496.0,42.4083,42.4409,42.392,42.4328,210496.0
2019-01-02 14:45:00,52.03,52.04,51.98,52.02,83394.0,42.4246,42.4328,42.3838,42.4164,83394.0
2019-01-02 14:50:00,52.03,52.03,51.99,52.0,55729.0,42.4246,42.4246,42.392,42.4001,55729.0
2019-01-02 14:55:00,52.0,52.05,51.98,51.98,122512.0,42.4001,42.4409,42.3838,42.3838,122512.0
2019-01-02 15:00:00,51.98,52.05,51.93,51.94,390059.0,42.3838,42.4409,42.3431,42.3512,390059.0
2019-01-02 15:05:00,51.93,51.94,51.89,51.93,189767.0,42.3431,42.3512,42.3104,42.3431,189767.0
2019-01-02 15:10:00,51.92,51.95,51.87,51.95,246943.0,42.3349,42.3594,42.2941,42.3594,246943.0
2019-01-02 15:15:00,51.94,51.95,51.79,51.82,289915.0,42.3512,42.3594,42.2289,42.2534,289915.0
2019-01-02 15:20:00,51.82,51.92,51.8,51.92,283496.0,42.2534,42.3349,42.2371,42.3349,283496.0
2019-01-02 15:25:00,51.93,51.96,51.87,51.92,216794.0,42.3431,42.3675,42.2941,42.3349,216794.0
2019-01-02 15:30:00,51.91,51.94,51.88,51.89,206830.0,42.3268,42.3512,42.3023,42.3104,206830.0
2019-01-02 15:35:00,51.89,51.9,51.74,51.75,116552.0,42.3104,42.3186,42.1881,42.1963,116552.0
2019-01-02 15:40:00,51.75,51.85,51.7,51.78,330085.0,42.1963,42.2778,42.1555,42.2208,330085.0
2019-01-02 15:45:00,51.77,51.87,51.75,51.77,316430.0,42.2126,42.2941,42.1963,42.2126,316430.0
2019-01-02 15:50:00,51.77,51.88,51.77,51.86,436406.0,42.2126,42.3023,42.2126,42.286,436406.0
2019-01-02 15:55:00,51.87,52.03,51.86,51.98,1662432.0,42.2941,42.4246,42.286,42.3838,1662432.0
2019-01-03 09:30:00,52.01,52.19,51.96,52.01,570158.0,42.4083,42.5551,42.3675,42.4083,570158.0
2019-01-03 09:35:00,52.0,52.39,52.0,52.38,585100.0,42.4001,42.7181,42.4001,42.71,585100.0
2019-01-03 09:40:00,52.38,52.44,52.24,52.37,527445.0,42.71,42.7589,42.5958,42.7018,527445.0
2019-01-03 09:45:00,52.38,52.42,52.33,52.41,270486.0,42.71,42.7426,42.6692,42.7344,270486.0
2019-01-03 09:50:00,52.41,52.43,52.3,52.35,430041.0,42.7344,42.7508,42.6448,42.6855,430041.0
2019-01-03 09:55:00,52.34,52.36,52.17,52.2,320665.0,42.6774,42.6937,42.5388,42.5632,320665.0
2019-01-03 10:00:00,52.19,52.2,52.05,52.15,355114.0,42.5551,42.5632,42.4409,42.5224,355114.0
2019-01-03 10:05:00,52.16,52.27,52.12,52.27,428791.0,42.5306,42.6203,42.498,42.6203,428791.0
2019-01-03 10:10:00,52.27,52.39,52.23,52.26,290734.0,42.6203,42.7181,42.5877,42.6121,290734.0
2019-01-03 10:15:00,52.26,52.28,52.15,52.26,262518.0,42.6121,42.6284,42.5224,42.6121,262518.0
2019-01-03 10:20:00,52.26,52.27,52.14,52.14,321109.0,42.6121,42.6203,42.5143,42.5143,321109.0
2019-01-03 10:25:00,52.15,52.2,52.11,52.16,232868.0,42.5224,42.5632,42.4898,42.5306,232868.0
2019-01-03 10:30:00,52.15,52.26,52.12,52.15,252990.0,42.5224,42.6121,42.498,42.5224,252990.0
2019-01-03 10:35:00,52.15,52.15,51.93,51.95,296411.0,42.5224,42.5224,42.3431,42.3594,296411.0
2019-01-03 10:40:00,51.95,52.0,51.86,51.87,297136.0,42.3594,42.4001,42.286,42.2941,297136.0
2019-01-03 10:45:00,51.87,51.93,51.83,51.85,208738.0,42.2941,42.3431,42.2615,42.2778,208738.0
2019-01-03 10:50:00,51.85,51.9,51.75,51.8,286864.0,42.2778,42.3186,42.1963,42.2371,286864.0
2019-01-03 10:55:00,51.81,51.96,51.8,51.94,234471.0,42.2452,42.3675,42.2371,42.3512,234471.0
2019-01-03 11:00:00,51.93,51.94,51.82,51.86,208683.0,42.3431,42.3512,42.2534,42.286,208683.0
2019-01-03 11:05:00,51.86,51.86,51.76,51.86,286964.0,42.286,42.286,42.2044,42.286,286964.0
2019-01-03 11:10:00,51.85,51.99,51.84,51.94,266498.0,42.2778,42.392,42.2697,42.3512,266498.0
2019-01-03 11:15:00,51.95,51.98,51.9,51.92,211077.0,42.3594,42.3838,42.3186,42.3349,211077.0
2019-01-03 11:20:00,51.93,52.02,51.92,51.99,180953.0,42.3431,42.4164,42.3349,42.392,180953.0
2019-01-03 11:25:00,51.99,52.02,51.94,51.97,348120.0,42.392,42.4164,42.3512,42.3757,348120.0
2019-01-03 11:30:00,51.97,52.0,51.91,51.97,108880.0,42.3757,42.4001,42.3268,42.3757,108880.0
2019-01-03 11:35:00,51.98,52.23,51.98,52.23,253127.0,42.3838,42.5877,42.3838,42.5877,253127.0
2019-01-03 11:40:00,52.23,52.35,52.22,52.3,219985.0,42.5877,42.6855,42.5795,42.6448,219985.0
2019-01-03 11:45:00,52.29,52.34,52.23,52.33,280970.0,42.6366,42.6774,42.5877,42.6692,280970.0
2019-01-03 11:50:00,52.32,52.32,52.15,52.2,133334.0,42.6611,42.6611,42.5224,42.5632,133334.0
2019-01-03 11:55:00,52.2,52.24,52.15,52.19,181659.0,42.5632,42.5958,42.5224,42.5551,181659.0
2019-01-03 12:00:00,52.18,52.19,52.05,52.09,335784.0,42.5469,42.5551,42.4409,42.4735,335784.0
2019-01-03 12:05:00,52.09,52.17,52.04,52.16,166603.0,42.4735,42.5388,42.4328,42.5306,166603.0
2019-01-03 12:10:00,52.15,52.24,52.14,52.24,98972.0,42.5224,42.5958,42.5143,42.5958,98972.0
2019-01-03 12:15:00,52.25,52.28,52.2,52.26,89203.0,42.604,42.6284,42.5632,42.6121,89203.0
2019-01-03 12:20:00,52.25,52.3,52.25,52.29,49340.0,42.604,42.6448,42.604,42.6366,49340.0
2019-01-03 12:25:00,52.29,52.29,52.2,52.23,42622.0,42.6366,42.6366,42.5632,42.5877,42622.0
2019-01-03 12:30:00,52.22,52.29,52.18,52.25,194232.0,42.5795,42.6366,42.5469,42.604,194232.0
2019-01-03 12:35:00,52.26,52.26,52.1,52.15,293307.0,42.6121,42.6121,42.4817,42.5224,293307.0
2019-01-03 12:40:00,52.16,52.18,52.09,52.11,101941.0,42.5306,42.5469,42.4735,42.4898,101941.0
2019-01-03 12:45:00,52.11,52.19,52.1,52.15,110171.0,42.4898,42.5551,42.4817,42.5224,110171.0
2019-01-03 12:50:00,52.16,52.2,52.13,52.14,83570.0,42.5306,42.5632,42.5061,42.5143,83570.0
2019-01-03 12:55:00,52.15,52.2,52.1,52.18,105018.0,42.5224,42.5632,42.4817,42.5469,105018.0
2019-01-03 13:00:00,52.17,52.19,52.11,52.13,108606.0,42.5388,42.5551,42.4898,42.5061,108606.0
2019-01-03 13:05:00,52.14,52.16,52.07,52.11,79604.0,42.5143,42.5306,42.4572,42.4898,79604.0
2019-01-03 13:10:00,52.11,52.14,52.09,52.12,76213.0,42.4898,42.5143,42.4735,42.498,76213.0
2019-01-03 13:15:00,52.12,52.12,51.82,51.86,399964.0,42.498,42.498,42.2534,42.286,399964.0
2019-01-03 13:20:00,51.86,52.01,51.86,52.0,158632.0,42.286,42.4083,42.286,42.4001,158632.0
2019-01-03 13:25:00,52.01,52.09,52.01,52.09,192647.0,42.4083,42.4735,42.4083,42.4735,192647.0
2019-01-03 13:30:00,52.09,52.13,52.07,52.13,105637.0,42.4735,42.5061,42.4572,42.5061,105637.0
2019-01-03 13:35:00,52.13,52.2,52.1,52.2,116754.0,42.5061,42.5632,42.4817,42.5632,116754.0
2019-01-03 13:40:00,52.19,52.24,52.18,52.21,79151.0,42.5551,42.5958,42.5469,42.5714,79151.0
2019-01-03 13:45:00,52.2,52.2,52.13,52.15,120381.0,42.5632,42.5632,42.5061,42.5224,120381.0
2019-01-03 13:50:00,52.15,52.16,52.08,52.09,157868.0,42.5224,42.5306,42.4654,42.4735,157868.0
2019-01-03 13:55:00,52.09,52.15,52.08,52.14,88562.0,42.4735,42.5224,42.4654,42.5143,88562.0
2019-01-03 14:00:00,52.14,52.21,52.13,52.13,271857.0,42.5143,42.5714,42.5061,42.5061,271857.0
2019-01-03 14:05:00,52.13,52.19,52.11,52.18,90300.0,42.5061,42.5551,42.4898,42.5469,90300.0
2019-01-03 14:10:00,52.18,52.26,52.18,52.22,107097.0,42.5469,42.6121,42.5469,42.5795,107097.0
2019-01-03 14:15:00,52.21,52.25,52.15,52.24,143002.0,42.5714,42.604,42.5224,42.5958,143002.0
2019-01-03 14:20:00,52.23,52.25,52.18,52.22,103965.0,42.5877,42.604,42.5469,42.5795,103965.0
2019-01-03 14:25:00,52.22,52.27,52.16,52.27,167706.0,42.5795,42.6203,42.5306,42.6203,167706.0
2019-01-03 14:30:00,52.27,52.29,52.19,52.21,149824.0,42.6203,42.6366,42.5551,42.5714,149824.0
2019-01-03 14:35:00,52.21,52.24,52.16,52.23,172953.0,42.5714,42.5958,42.5306,42.5877,172953.0
2019-01-03 14:40:00,52.23,52.25,52.2,52.22,222246.0,42.5877,42.604,42.5632,42.5795,222246.0
2019-01-03 14:45:00,52.22,52.23,52.13,52.15,109686.0,42.5795,42.5877,42.5061,42.5224,109686.0
2019-01-03 14:50:00,52.14,52.18,52.14,52.17,152311.0,42.5143,42.5469,42.5143,42.5388,152311.0
2019-01-03 14:55:00,52.17,52.18,52.08,52.14,155536.0,42.5388,42.5469,42.4654,42.5143,155536.0
2019-01-03 15:00:00,52.14,52.17,52.12,52.13,178662.0,42.5143,42.5388,42.498,42.5061,178662.0
2019-01-03 15:05:00,52.13,52.18,52.12,52.18,115197.0,42.5061,42.5469,42.498,42.5469,115197.0
2019-01-03 15:10:00,52.17,52.24,52.16,52.22,244063.0,42.5388,42.5958,42.5306,42.5795,244063.0
2019-01-03 15:15:00,52.22,52.26,52.21,52.23,400549.0,42.5795,42.6121,42.5714,42.5877,400549.0
2019-01-03 15:20:00,52.22,52.25,52.13,52.13,150724.0,42.5795,42.604,42.5061,42.5061,150724.0
2019-01-03 15:25:00,52.13,52.2,52.11,52.17,124286.0,42.5061,42.5632,42.4898,42.5388,124286.0
2019-01-03 15:30:00,52.17,52.23,52.13,52.19,222478.0,42.5388,42.5877,42.5061,42.5551,222478.0
2019-01-03 15:35:00,52.19,52.2,52.1,52.13,231661.0,42.5551,42.5632,42.4817,42.5061,231661.0
2019-01-03 15:40:00,52.12,52.2,52.09,52.16,198422.0,42.498,42.5632,42.4735,42.5306,198422.0
2019-01-03 15:45:00,52.16,52.25,52.16,52.19,340937.0,42.5306,42.604,42.5306,42.5551,340937.0
2019-01-03 15:50:00,52.19,52.22,52.11,52.15,584390.0,42.5551,42.5795,42.4898,42.5224,584390.0
2019-01-03 15:55:00,52.16,52.17,51.98,52.01,2187309.0,42.5306,42.5388,42.3838,42.4083,2187309.0
2019-01-04 09:30:00,51.76,52.09,51.69,51.95,498072.0,42.2044,42.4735,42.1474,42.3594,498072.0
2019-01-04 09:35:00,51.96,52.04,51.93,52.04,494370.0,42.3675,42.4328,42.3431,42.4328,494370.0
2019-01-04 09:40:00,52.04,52.05,51.89,51.92,466280.0,42.4328,42.4409,42.3104,42.3349,466280.0
2019-01-04 09:45:00,51.93,52.04,51.87,52.01,296896.0,42.3431,42.4328,42.2941,42.4083,296896.0
2019-01-04 09:50:00,52.02,52.18,52.0,52.1,346756.0,42.4164,42.5469,42.4001,42.4817,346756.0
2019-01-04 09:55:00,52.1,52.3,52.1,52.3,217539.0,42.4817,42.6448,42.4817,42.6448,217539.0
2019-01-04 10:00:00,52.3,52.52,52.3,52.47,468554.0,42.6448,42.8241,42.6448,42.7834,468554.0
2019-01-04 10:05:00,52.47,52.6,52.45,52.53,274856.0,42.7834,42.8894,42.7671,42.8323,274856.0
2019-01-04 10:10:00,52.53,52.55,52.42,52.42,238414.0,42.8323,42.8486,42.7426,42.7426,238414.0
2019-01-04 10:15:00,52.42,52.46,52.34,52.34,234480.0,42.7426,42.7752,42.6774,42.6774,234480.0
2019-01-04 10:20:00,52.34,52.49,52.26,52.41,587742.0,42.6774,42.7997,42.6121,42.7344,587742.0
2019-01-04 10:25:00,52.4,52.55,52.4,52.54,275548.0,42.7263,42.8486,42.7263,42.8404,275548.0
2019-01-04 10:30:00,52.55,52.63,52.51,52.52,240137.0,42.8486,42.9138,42.816,42.8241,240137.0
2019-01-04 10:35:00,52.52,52.58,52.51,52.52,170971.0,42.8241,42.8731,42.816,42.8241,170971.0
2019-01-04 10:40:00,52.51,52.56,52.47,52.51,285714.0,42.816,42.8568,42.7834,42.816,285714.0
2019-01-04 10:45:00,52.52,52.57,52.48,52.5,269283.0,42.8241,42.8649,42.7915,42.8078,269283.0
2019-01-04 10:50:00,52.51,52.55,52.46,52.46,153350.0,42.816,42.8486,42.7752,42.7752,153350.0
2019-01-04 10:55:00,52.45,52.49,52.42,52.45,214219.0,42.7671,42.7997,42.7426,42.7671,214219.0
2019-01-04 11:00:00,52.46,52.61,52.46,52.57,495682.0,42.7752,42.8975,42.7752,42.8649,495682.0
2019-01-04 11:05:00,52.58,52.61,52.52,52.6,118432.0,42.8731,42.8975,42.8241,42.8894,118432.0
2019-01-04 11:10:00,52.6,52.65,52.57,52.57,108336.0,42.8894,42.9301,42.8649,42.8649,108336.0
2019-01-04 11:15:00,52.57,52.58,52.48,52.51,170974.0,42.8649,42.8731,42.7915,42.816,170974.0
2019-01-04 11:20:00,52.5,52.53,52.38,52.4,203989.0,42.8078,42.8323,42.71,42.7263,203989.0
2019-01-04 11:25:00,52.4,52.41,52.32,52.36,142949.0,42.7263,42.7344,42.6611,42.6937,142949.0
2019-01-04 11:30:00,52.36,52.44,52.32,52.43,142416.0,42.6937,42.7589,42.6611,42.7508,142416.0
2019-01-04 11:35:00,52.42,52.46,52.38,52.41,115420.0,42.7426,42.7752,42.71,42.7344,115420.0
2019-01-04 11:40:00,52.42,52.48,52.41,52.42,127837.0,42.7426,42.7915,42.7344,42.7426,127837.0
2019-01-04 11:45:00,52.42,52.51,52.41,52.48,91732.0,42.7426,42.816,42.7344,42.7915,91732.0
2019-01-04 11:50:00,52.48,52.52,52.47,52.51,102237.0,42.7915,42.8241,42.7834,42.816,102237.0
2019-01-04 11:55:00,52.51,52.52,52.43,52.43,98200.0,42.816,42.8241,42.7508,42.7508,98200.0
2019-01-04 12:00:00,52.44,52.44,52.31,52.34,133730.0,42.7589,42.7589,42.6529,42.6774,133730.0
2019-01-04 12:05:00,52.34,52.4,52.33,52.4,211195.0,42.6774,42.7263,42.6692,42.7263,211195.0
2019-01-04 12:10:00,52.4,52.48,52.38,52.46,395882.0,42.7263,42.7915,42.71,42.7752,395882.0
2019-01-04 12:15:00,52.47,52.55,52.46,52.55,251430.0,42.7834,42.8486,42.7752,42.8486,251430.0
2019-01-04 12:20:00,52.55,52.6,52.54,52.56,100920.0,42.8486,42.8894,42.8404,42.8568,100920.0
2019-01-04 12:25:00,52.57,52.59,52.53,52.56,136626.0,42.8649,42.8812,42.8323,42.8568,136626.0
2019-01-04 12:30:00,52.57,52.58,52.5,52.54,104222.0,42.8649,42.8731,42.8078,42.8404,104222.0
2019-01-04 12:35:00,52.54,52.58,52.52,52.55,170087.0,42.8404,42.8731,42.8241,42.8486,170087.0
2019-01-04 12:40:00,52.56,52.68,52.56,52.68,261794.0,42.8568,42.9546,42.8568,42.9546,261794.0
2019-01-04 12:45:00,52.66,52.69,52.63,52.65,130882.0,42.9383,42.9628,42.9138,42.9301,130882.0
2019-01-04 12:50:00,52.66,52.7,52.65,52.68,146386.0,42.9383,42.9709,42.9301,42.9546,146386.0
2019-01-04 12:55:00,52.68,52.74,52.68,52.68,67415.0,42.9546,43.0035,42.9546,42.9546,67415.0
2019-01-04 13:00:00,52.69,52.73,52.65,52.7,109899.0,42.9628,42.9954,42.9301,42.9709,109899.0
2019-01-04 13:05:00,52.7,52.71,52.66,52.67,62376.0,42.9709,42.9791,42.9383,42.9464,62376.0
2019-01-04 13:10:00,52.67,52.68,52.6,52.6,107179.0,42.9464,42.9546,42.8894,42.8894,107179.0
2019-01-04 13:15:00,52.61,52.62,52.56,52.6,95439.0,42.8975,42.9057,42.8568,42.8894,95439.0
2019-01-04 13:20:00,52.61,52.62,52.54,52.55,67440.0,42.8975,42.9057,42.8404,42.8486,67440.0
2019-01-04 13:25:00,52.55,52.57,52.48,52.48,83074.0,42.8486,42.8649,42.7915,42.7915,83074.0
2019-01-04 13:30:00,52.49,52.55,52.48,52.49,133603.0,42.7997,42.8486,42.7915,42.7997,133603.0
2019-01-04 13:35:00,52.49,52.5,52.42,52.42,102527.0,42.7997,42.8078,42.7426,42.7426,102527.0
2019-01-04 13:40:00,52.41,52.43,52.36,52.39,97968.0,42.7344,42.7508,42.6937,42.7181,97968.0
2019-01-04 13:45:00,52.39,52.44,52.37,52.43,88574.0,42.7181,42.7589,42.7018,42.7508,88574.0
2019-01-04 13:50:00,52.43,52.47,52.39,52.44,121886.0,42.7508,42.7834,42.7181,42.7589,121886.0
2019-01-04 13:55:00,52.45,52.48,52.4,52.46,696816.0,42.7671,42.7915,42.7263,42.7752,696816.0
2019-01-04 14:00:00,52.47,52.47,52.41,52.45,309875.0,42.7834,42.7834,42.7344,42.7671,309875.0
2019-01-04 14:05:00,52.45,52.46,52.35,52.35,99226.0,42.7671,42.7752,42.6855,42.6855,99226.0
2019-01-04 14:10:00,52.36,52.42,52.36,52.37,72737.0,42.6937,42.7426,42.6937,42.7018,72737.0
2019-01-04 14:15:00,52.37,52.42,52.36,52.41,336016.0,42.7018,42.7426,42.6937,42.7344,336016.0
2019-01-04 14:20:00,52.41,52.43,52.38,52.39,70195.0,42.7344,42.7508,42.71,42.7181,70195.0
2019-01-04 14:25:00,52.4,52.43,52.38,52.4,109611.0,42.7263,42.7508,42.71,42.7263,109611.0
2019-01-04 14:30:00,52.39,52.45,52.37,52.44,105971.0,42.7181,42.7671,42.7018,42.7589,105971.0
2019-01-04 14:35:00,52.44,52.51,52.43,52.51,299153.0,42.7589,42.816,42.7508,42.816,299153.0
2019-01-04 14:40:00,52.51,52.55,52.49,52.51,133090.0,42.816,42.8486,42.7997,42.816,133090.0
2019-01-04 14:45:00,52.51,52.51,52.41,52.48,148587.0,42.816,42.816,42.7344,42.7915,148587.0
2019-01-04 14:50:00,52.49,52.53,52.47,52.5,85318.0,42.7997,42.8323,42.7834,42.8078,85318.0
2019-01-04 14:55:00,52.49,52.49,52.42,52.48,215897.0,42.7997,42.7997,42.7426,42.7915,215897.0
2019-01-04 15:00:00,52.48,52.59,52.48,52.59,148368.0,42.7915,42.8812,42.7915,42.8812,148368.0
2019-01-04 15:05:00,52.59,52.63,52.55,52.55,163230.0,42.8812,42.9138,42.8486,42.8486,163230.0
2019-01-04 15:10:00,52.55,52.61,52.54,52.6,202848.0,42.8486,42.8975,42.8404,42.8894,202848.0
2019-01-04 15:15:00,52.6,52.63,52.57,52.62,178413.0,42.8894,42.9138,42.8649,42.9057,178413.0
2019-01-04 15:20:00,52.62,52.62,52.49,52.55,261983.0,42.9057,42.9057,42.7997,42.8486,261983.0
2019-01-04 15:25:00,52.54,52.6,52.51,52.59,198109.0,42.8404,42.8894,42.816,42.8812,198109.0
2019-01-04 15:30:00,52.59,52.68,52.57,52.67,134458.0,42.8812,42.9546,42.8649,42.9464,134458.0
2019-01-04 15:35:00,52.68,52.72,52.65,52.7,345118.0,42.9546,42.9872,42.9301,42.9709,345118.0
2019-01-04 15:40:00,52.71,52.72,52.6,52.65,435513.0,42.9791,42.9872,42.8894,42.9301,435513.0
2019-01-04 15:45:00,52.65,52.75,52.65,52.67,322146.0,42.9301,43.0117,42.9301,42.9464,322146.0
2019-01-04 15:50:00,52.67,52.68,52.61,52.62,321221.0,42.9464,42.9546,42.8975,42.9057,321221.0
2019-01-04 15:55:00,52.62,52.8,52.62,52.78,1417063.0,42.9057,43.0525,42.9057,43.0361,1417063.0
2019-01-07 09:30:00,52.44,52.54,52.16,52.32,855576.0,42.7589,42.8404,42.5306,42.6611,855576.0
2019-01-07 09:35:00,52.33,52.45,52.16,52.39,993854.0,42.6692,42.7671,42.5306,42.7181,993854.0
2019-01-07 09:40:00,52.39,52.49,52.32,52.48,623785.0,42.7181,42.7997,42.6611,42.7915,623785.0
2019-01-07 09:45:00,52.48,52.52,52.29,52.3,566417.0,42.7915,42.8241,42.6366,42.6448,566417.0
2019-01-07 09:50:00,52.31,52.37,52.25,52.27,266853.0,42.6529,42.7018,42.604,42.6203,266853.0
2019-01-07 09:55:00,52.28,52.29,52.12,52.2,350269.0,42.6284,42.6366,42.498,42.5632,350269.0
2019-01-07 10:00:00,52.2,52.36,52.17,52.34,344354.0,42.5632,42.6937,42.5388,42.6774,344354.0
2019-01-07 10:05:00,52.35,52.39,52.3,52.3,269301.0,42.6855,42.7181,42.6448,42.6448,269301.0
2019-01-07 10:10:00,52.31,52.52,52.31,52.51,396530.0,42.6529,42.8241,42.6529,42.816,396530.0
2019-01-07 10:15:00,52.51,52.55,52.37,52.39,265505.0,42.816,42.8486,42.7018,42.7181,265505.0
2019-01-07 10:20:00,52.39,52.42,52.33,52.39,365297.0,42.7181,42.7426,42.6692,42.7181,365297.0
2019-01-07 10:25:00,52.39,52.45,52.37,52.4,222418.0,42.7181,42.7671,42.7018,42.7263,222418.0
2019-01-07 10:30:00,52.4,52.5,52.39,52.5,361271.0,42.7263,42.8078,42.7181,42.8078,361271.0
2019-01-07 10:35:00,52.5,52.56,52.49,52.54,163821.0,42.8078,42.8568,42.7997,42.8404,163821.0
2019-01-07 10:40:00,52.54,52.65,52.52,52.61,317214.0,42.8404,42.9301,42.8241,42.8975,317214.0
2019-01-07 10:45:00,52.61,52.67,52.58,52.59,105250.0,42.8975,42.9464,42.8731,42.8812,105250.0
2019-01-07 10:50:00,52.59,52.66,52.54,52.55,91588.0,42.8812,42.9383,42.8404,42.8486,91588.0
2019-01-07 10:55:00,52.56,52.6,52.5,52.52,117093.0,42.8568,42.8894,42.8078,42.8241,117093.0
2019-01-07 11:00:00,52.51,52.59,52.5,52.57,135290.0,42.816,42.8812,42.8078,42.8649,135290.0
2019-01-07 11:05:00,52.57,52.57,52.39,52.42,121460.0,42.8649,42.8649,42.7181,42.7426,121460.0
2019-01-07 11:10:00,52.42,52.49,52.41,52.47,117376.0,42.7426,42.7997,42.7344,42.7834,117376.0
2019-01-07 11:15:00,52.47,52.53,52.46,52.49,81738.0,42.7834,42.8323,42.7752,42.7997,81738.0
2019-01-07 11:20:00,52.49,52.51,52.44,52.46,109913.0,42.7997,42.816,42.7589,42.7752,109913.0
2019-01-07 11:25:00,52.46,52.49,52.42,52.46,147953.0,42.7752,42.7997,42.7426,42.7752,147953.0
2019-01-07 11:30:00,52.47,52.47,52.38,52.4,81187.0,42.7834,42.7834,42.71,42.7263,81187.0
2019-01-07 11:35:00,52.41,52.53,52.4,52.5,163042.0,42.7344,42.8323,42.7263,42.8078,163042.0
2019-01-07 11:40:00,52.5,52.52,52.46,52.48,175033.0,42.8078,42.8241,42.7752,42.7915,175033.0
2019-01-07 11:45:00,52.48,52.48,52.4,52.41,81612.0,42.7915,42.7915,42.7263,42.7344,81612.0
2019-01-07 11:50:00,52.41,52.45,52.4,52.4,95420.0,42.7344,42.7671,42.7263,42.7263,95420.0
2019-01-07 11:55:00,52.41,52.43,52.37,52.41,176302.0,42.7344,42.7508,42.7018,42.7344,176302.0
2019-01-07 12:00:00,52.41,52.41,52.3,52.31,63549.0,42.7344,42.7344,42.6448,42.6529,63549.0
2019-01-07 12:05:00,52.31,52.38,52.3,52.36,93720.0,42.6529,42.71,42.6448,42.6937,93720.0
2019-01-07 12:10:00,52.36,52.41,52.34,52.38,119642.0,42.6937,42.7344,42.6774,42.71,119642.0
2019-01-07 12:15:00,52.39,52.42,52.35,52.42,91385.0,42.7181,42.7426,42.6855,42.7426,91385.0
2019-01-07 12:20:00,52.43,52.44,52.4,52.43,88235.0,42.7508,42.7589,42.7263,42.7508,88235.0
2019-01-07 12:25:00,52.44,52.46,52.38,52.42,140041.0,42.7589,42.7752,42.71,42.7426,140041.0
2019-01-07 12:30:00,52.42,52.44,52.39,52.42,151808.0,42.7426,42.7589,42.7181,42.7426,151808.0
2019-01-07 12:35:00,52.42,52.46,52.4,52.43,156368.0,42.7426,42.7752,42.7263,42.7508,156368.0
2019-01-07 12:40:00,52.43,52.46,52.41,52.45,55207.0,42.7508,42.7752,42.7344,42.7671,55207.0
2019-01-07 12:45:00,52.45,52.5,52.43,52.43,92846.0,42.7671,42.8078,42.7508,42.7508,92846.0
2019-01-07 12:50:00,52.43,52.44,52.36,52.43,117444.0,42.7508,42.7589,42.6937,42.7508,117444.0
2019-01-07 12:55:00,52.44,52.51,52.41,52.5,103687.0,42.7589,42.816,42.7344,42.8078,103687.0
2019-01-07 13:00:00,52.5,52.53,52.48,52.53,54825.0,42.8078,42.8323,42.7915,42.8323,54825.0
2019-01-07 13:05:00,52.52,52.57,52.5,52.56,106916.0,42.8241,42.8649,42.8078,42.8568,106916.0
2019-01-07 13:10:00,52.55,52.62,52.55,52.6,97846.0,42.8486,42.9057,42.8486,42.8894,97846.0
2019-01-07 13:15:00,52.59,52.61,52.55,52.56,139057.0,42.8812,42.8975,42.8486,42.8568,139057.0
2019-01-07 13:20:00,52.56,52.61,52.56,52.59,72953.0,42.8568,42.8975,42.8568,42.8812,72953.0
2019-01-07 13:25:00,52.59,52.63,52.58,52.63,70197.0,42.8812,42.9138,42.8731,42.9138,70197.0
2019-01-07 13:30:00,52.63,52.64,52.57,52.63,86042.0,42.9138,42.922,42.8649,42.9138,86042.0
2019-01-07 13:35:00,52.63,52.64,52.54,52.55,123569.0,42.9138,42.922,42.8404,42.8486,123569.0
2019-01-07 13:40:00,52.55,52.6,52.55,52.59,86326.0,42.8486,42.8894,42.8486,42.8812,86326.0
2019-01-07 13:45:00,52.59,52.6,52.52,52.54,169297.0,42.8812,42.8894,42.8241,42.8404,169297.0
2019-01-07 13:50:00,52.54,52.56,52.52,52.56,57854.0,42.8404,42.8568,42.8241,42.8568,57854.0
2019-01-07 13:55:00,52.56,52.6,52.54,52.55,70478.0,42.8568,42.8894,42.8404,42.8486,70478.0
2019-01-07 14:00:00,52.56,52.59,52.54,52.55,56238.0,42.8568,42.8812,42.8404,42.8486,56238.0
2019-01-07 14:05:00,52.54,52.55,52.49,52.5,140049.0,42.8404,42.8486,42.7997,42.8078,140049.0
2019-01-07 14:10:00,52.5,52.51,52.46,52.48,93421.0,42.8078,42.816,42.7752,42.7915,93421.0
2019-01-07 14:15:00,52.48,52.51,52.41,52.46,118807.0,42.7915,42.816,42.7344,42.7752,118807.0
2019-01-07 14:20:00,52.46,52.46,52.38,52.4,110416.0,42.7752,42.7752,42.71,42.7263,110416.0
2019-01-07 14:25:00,52.4,52.41,52.38,52.41,146146.0,42.7263,42.7344,42.71,42.7344,146146.0
2019-01-07 14:30:00,52.41,52.44,52.38,52.43,128895.0,42.7344,42.7589,42.71,42.7508,128895.0
2019-01-07 14:35:00,52.43,52.44,52.38,52.39,80236.0,42.7508,42.7589,42.71,42.7181,80236.0
2019-01-07 14:40:00,52.39,52.42,52.35,52.37,100216.0,42.7181,42.7426,42.6855,42.7018,100216.0
2019-01-07 14:45:00,52.38,52.43,52.37,52.4,123179.0,42.71,42.7508,42.7018,42.7263,123179.0
2019-01-07 14:50:00,52.4,52.4,52.29,52.3,178071.0,42.7263,42.7263,42.6366,42.6448,178071.0
2019-01-07 14:55:00,52.3,52.33,52.27,52.3,177574.0,42.6448,42.6692,42.6203,42.6448,177574.0
2019-01-07 15:00:00,52.29,52.39,52.28,52.36,126600.0,42.6366,42.7181,42.6284,42.6937,126600.0
2019-01-07 15:05:00,52.37,52.41,52.34,52.39,174207.0,42.7018,42.7344,42.6774,42.7181,174207.0
2019-01-07 15:10:00,52.4,52.45,52.35,52.43,137265.0,42.7263,42.7671,42.6855,42.7508,137265.0
2019-01-07 15:15:00,52.44,52.47,52.42,52.44,127101.0,42.7589,42.7834,42.7426,42.7589,127101.0
2019-01-07 15:20:00,52.43,52.49,52.42,52.48,87413.0,42.7508,42.7997,42.7426,42.7915,87413.0
2019-01-07 15:25:00,52.48,52.5,52.45,52.48,76551.0,42.7915,42.8078,42.7671,42.7915,76551.0
2019-01-07 15:30:00,52.48,52.5,52.41,52.43,211822.0,42.7915,42.8078,42.7344,42.7508,211822.0
2019-01-07 15:35:00,52.42,52.52,52.42,52.51,189463.0,42.7426,42.8241,42.7426,42.816,189463.0
2019-01-07 15:40:00,52.5,52.56,52.5,52.5,185805.0,42.8078,42.8568,42.8078,42.8078,185805.0
2019-01-07 15:45:00,52.51,52.57,52.51,52.55,314766.0,42.816,42.8649,42.816,42.8486,314766.0
2019-01-07 15:50:00,52.55,52.55,52.45,52.46,322679.0,42.8486,42.8486,42.7671,42.7752,322679.0
2019-01-07 15:55:00,52.45,52.5,52.38,52.43,551720.0,42.7671,42.8078,42.71,42.7508,551720.0
2019-01-08 09:30:00,52.46,52.5,52.2,52.29,678739.0,42.7752,42.8078,42.5632,42.6366,678739.0
2019-01-08 09:35:00,52.29,52.5,52.17,52.45,757690.0,42.6366,42.8078,42.5388,42.7671,757690.0
2019-01-08 09:40:00,52.46,52.61,52.44,52.59,387202.0,42.7752,42.8975,42.7589,42.8812,387202.0
2019-01-08 09:45:00,52.6,52.6,52.28,52.33,298731.0,42.8894,42.8894,42.6284,42.6692,298731.0
2019-01-08 09:50:00,52.33,52.38,52.28,52.32,244314.0,42.6692,42.71,42.6284,42.6611,244314.0
2019-01-08 09:55:00,52.33,52.48,52.33,52.44,156907.0,42.6692,42.7915,42.6692,42.7589,156907.0
2019-01-08 10:00:00,52.45,52.52,52.44,52.46,114977.0,42.7671,42.8241,42.7589,42.7752,114977.0
2019-01-08 10:05:00,52.46,52.49,52.36,52.4,184166.0,42.7752,42.7997,42.6937,42.7263,184166.0
2019-01-08 10:10:00,52.4,52.45,52.37,52.39,126467.0,42.7263,42.7671,42.7018,42.7181,126467.0
2019-01-08 10:15:00,52.39,52.52,52.36,52.48,454732.0,42.7181,42.8241,42.6937,42.7915,454732.0
2019-01-08 10:20:00,52.48,52.55,52.35,52.55,184914.0,42.7915,42.8486,42.6855,42.8486,184914.0
2019-01-08 10:25:00,52.55,52.64,52.52,52.62,127960.0,42.8486,42.922,42.8241,42.9057,127960.0
2019-01-08 10:30:00,52.63,52.67,52.58,52.66,129058.0,42.9138,42.9464,42.8731,42.9383,129058.0
2019-01-08 10:35:00,52.67,52.69,52.61,52.64,156907.0,42.9464,42.9628,42.8975,42.922,156907.0
2019-01-08 10:40:00,52.64,52.65,52.58,52.63,96222.0,42.922,42.9301,42.8731,42.9138,96222.0
2019-01-08 10:45:00,52.63,52.64,52.57,52.57,108930.0,42.9138,42.922,42.8649,42.8649,108930.0
2019-01-08 10:50:00,52.58,52.64,52.57,52.63,141568.0,42.8731,42.922,42.8649,42.9138,141568.0
2019-01-08 10:55:00,52.63,52.73,52.63,52.71,134230.0,42.9138,42.9954,42.9138,42.9791,134230.0
2019-01-08 11:00:00,52.71,52.75,52.61,52.63,101650.0,42.9791,43.0117,42.8975,42.9138,101650.0
2019-01-08 11:05:00,52.63,52.72,52.61,52.72,59648.0,42.9138,42.9872,42.8975,42.9872,59648.0
2019-01-08 11:10:00,52.72,52.77,52.69,52.74,120168.0,42.9872,43.028,42.9628,43.0035,120168.0
2019-01-08 11:15:00,52.74,52.83,52.69,52.69,210579.0,43.0035,43.0769,42.9628,42.9628,210579.0
2019-01-08 11:20:00,52.7,52.75,52.68,52.7,174345.0,42.9709,43.0117,42.9546,42.9709,174345.0
2019-01-08 11:25:00,52.7,52.71,52.67,52.7,80521.0,42.9709,42.9791,42.9464,42.9709,80521.0
2019-01-08 11:30:00,52.69,52.73,52.65,52.66,119881.0,42.9628,42.9954,42.9301,42.9383,119881.0
2019-01-08 11:35:00,52.66,52.68,52.61,52.67,105840.0,42.9383,42.9546,42.8975,42.9464,105840.0
2019-01-08 11:40:00,52.66,52.69,52.64,52.67,104158.0,42.9383,42.9628,42.922,42.9464,104158.0
2019-01-08 11:45:00,52.67,52.67,52.6,52.67,105600.0,42.9464,42.9464,42.8894,42.9464,105600.0
2019-01-08 11:50:00,52.67,52.71,52.65,52.71,71255.0,42.9464,42.9791,42.9301,42.9791,71255.0
2019-01-08 11:55:00,52.71,52.75,52.69,52.69,92098.0,42.9791,43.0117,42.9628,42.9628,92098.0
2019-01-08 12:00:00,52.68,52.72,52.66,52.67,97782.0,42.9546,42.9872,42.9383,42.9464,97782.0
2019-01-08 12:05:00,52.68,52.68,52.63,52.65,97750.0,42.9546,42.9546,42.9138,42.9301,97750.0
2019-01-08 12:10:00,52.66,52.66,52.58,52.63,250176.0,42.9383,42.9383,42.8731,42.9138,250176.0
2019-01-08 12:15:00,52.63,52.67,52.62,52.63,81907.0,42.9138,42.9464,42.9057,42.9138,81907.0
2019-01-08 12:20:00,52.64,52.67,52.61,52.67,36252.0,42.922,42.9464,42.8975,42.9464,36252.0
2019-01-08 12:25:00,52.67,52.71,52.66,52.7,87629.0,42.9464,42.9791,42.9383,42.9709,87629.0
2019-01-08 12:30:00,52.71,52.73,52.67,52.69,123704.0,42.9791,42.9954,42.9464,42.9628,123704.0
2019-01-08 12:35:00,52.69,52.69,52.59,52.64,96345.0,42.9628,42.9628,42.8812,42.922,96345.0
2019-01-08 12:40:00,52.64,52.7,52.63,52.68,66371.0,42.922,42.9709,42.9138,42.9546,66371.0
2019-01-08 12:45:00,52.69,52.69,52.48,52.48,138259.0,42.9628,42.9628,42.7915,42.7915,138259.0
2019-01-08 12:50:00,52.48,52.54,52.48,52.51,130147.0,42.7915,42.8404,42.7915,42.816,130147.0
2019-01-08 12:55:00,52.52,52.53,52.49,52.52,128900.0,42.8241,42.8323,42.7997,42.8241,128900.0
2019-01-08 13:00:00,52.52,52.59,52.47,52.58,88058.0,42.8241,42.8812,42.7834,42.8731,88058.0
2019-01-08 13:05:00,52.59,52.64,52.58,52.62,65262.0,42.8812,42.922,42.8731,42.9057,65262.0
2019-01-08 13:10:00,52.62,52.66,52.6,52.62,106118.0,42.9057,42.9383,42.8894,42.9057,106118.0
2019-01-08 13:15:00,52.62,52.65,52.58,52.58,59450.0,42.9057,42.9301,42.8731,42.8731,59450.0
2019-01-08 13:20:00,52.58,52.61,52.56,52.57,80908.0,42.8731,42.8975,42.8568,42.8649,80908.0
2019-01-08 13:25:00,52.57,52.59,52.56,52.57,42224.0,42.8649,42.8812,42.8568,42.8649,42224.0
2019-01-08 13:30:00,52.57,52.63,52.57,52.61,69565.0,42.8649,42.9138,42.8649,42.8975,69565.0
2019-01-08 13:35:00,52.62,52.62,52.58,52.62,49561.0,42.9057,42.9057,42.8731,42.9057,49561.0
2019-01-08 13:40:00,52.61,52.67,52.59,52.67,120492.0,42.8975,42.9464,42.8812,42.9464,120492.0
2019-01-08 13:45:00,52.66,52.67,52.64,52.67,49746.0,42.9383,42.9464,42.922,42.9464,49746.0
2019-01-08 13:50:00,52.68,52.72,52.6,52.61,314910.0,42.9546,42.9872,42.8894,42.8975,314910.0
2019-01-08 13:55:00,52.7,52.71,52.66,52.68,172750.0,42.9709,42.9791,42.9383,42.9546,172750.0
2019-01-08 14:00:00,52.68,52.72,52.67,52.7,194379.0,42.9546,42.9872,42.9464,42.9709,194379.0
2019-01-08 14:05:00,52.7,52.76,52.69,52.76,146966.0,42.9709,43.0198,42.9628,43.0198,146966.0
2019-01-08 14:10:00,52.76,52.78,52.72,52.73,92871.0,43.0198,43.0361,42.9872,42.9954,92871.0
2019-01-08 14:15:00,52.73,52.75,52.69,52.7,85316.0,42.9954,43.0117,42.9628,42.9709,85316.0
2019-01-08 14:20:00,52.7,52.73,52.69,52.73,81100.0,42.9709,42.9954,42.9628,42.9954,81100.0
2019-01-08 14:25:00,52.73,52.75,52.71,52.72,138283.0,42.9954,43.0117,42.9791,42.9872,138283.0
2019-01-08 14:30:00,52.73,52.74,52.71,52.73,52181.0,42.9954,43.0035,42.9791,42.9954,52181.0
2019-01-08 14:35:00,52.73,52.8,52.72,52.78,152258.0,42.9954,43.0525,42.9872,43.0361,152258.0
2019-01-08 14:40:00,52.79,52.85,52.78,52.83,129000.0,43.0443,43.0932,43.0361,43.0769,129000.0
2019-01-08 14:45:00,52.83,52.88,52.82,52.87,189588.0,43.0769,43.1177,43.0688,43.1095,189588.0
2019-01-08 14:50:00,52.87,52.92,52.84,52.9,355902.0,43.1095,43.1503,43.0851,43.134,355902.0
2019-01-08 14:55:00,52.91,52.91,52.83,52.86,90385.0,43.1421,43.1421,43.0769,43.1014,90385.0
2019-01-08 15:00:00,52.86,52.9,52.85,52.9,107470.0,43.1014,43.134,43.0932,43.134,107470.0
2019-01-08 15:05:00,52.9,52.97,52.87,52.97,212246.0,43.134,43.1911,43.1095,43.1911,212246.0
2019-01-08 15:10:00,52.96,52.98,52.93,52.95,122687.0,43.1829,43.1992,43.1585,43.1748,122687.0
2019-01-08 15:15:00,52.95,52.95,52.9,52.95,139410.0,43.1748,43.1748,43.134,43.1748,139410.0
2019-01-08 15:20:00,52.95,52.98,52.92,52.96,234074.0,43.1748,43.1992,43.1503,43.1829,234074.0
2019-01-08 15:25:00,52.95,53.0,52.93,52.99,338294.0,43.1748,43.2155,43.1585,43.2074,338294.0
2019-01-08 15:30:00,53.0,53.02,52.97,53.0,166056.0,43.2155,43.2318,43.1911,43.2155,166056.0
2019-01-08 15:35:00,53.0,53.01,52.97,52.98,241268.0,43.2155,43.2237,43.1911,43.1992,241268.0
2019-01-08 15:40:00,52.98,53.0,52.96,53.0,347345.0,43.1992,43.2155,43.1829,43.2155,347345.0
2019-01-08 15:45:00,53.0,53.09,53.0,53.05,400829.0,43.2155,43.2889,43.2155,43.2563,400829.0
2019-01-08 15:50:00,53.04,53.08,53.01,53.07,919963.0,43.2481,43.2808,43.2237,43.2726,919963.0
2019-01-08 15:55:00,53.08,53.12,53.05,53.08,1467597.0,43.2808,43.3134,43.2563,43.2808,1467597.0
2019-01-09 09:30:00,53.03,53.25,52.93,53.06,569086.0,43.24,43.4194,43.1585,43.2645,569086.0
2019-01-09 09:35:00,53.06,53.07,52.77,52.8,845611.0,43.2645,43.2726,43.028,43.0525,845611.0
2019-01-09 09:40:00,52.81,52.99,52.81,52.91,480938.0,43.0606,43.2074,43.0606,43.1421,480938.0
2019-01-09 09:45:00,52.9,52.92,52.72,52.75,316481.0,43.134,43.1503,42.9872,43.0117,316481.0
2019-01-09 09:50:00,52.74,52.87,52.59,52.85,378429.0,43.0035,43.1095,42.8812,43.0932,378429.0
2019-01-09 09:55:00,52.85,52.93,52.84,52.88,191518.0,43.0932,43.1585,43.0851,43.1177,191518.0
2019-01-09 10:00:00,52.89,52.96,52.82,52.96,222051.0,43.1258,43.1829,43.0688,43.1829,222051.0
2019-01-09 10:05:00,52.97,53.02,52.91,52.95,300799.0,43.1911,43.2318,43.1421,43.1748,300799.0
2019-01-09 10:10:00,52.96,53.05,52.96,53.0,165973.0,43.1829,43.2563,43.1829,43.2155,165973.0
2019-01-09 10:15:00,52.99,53.04,52.89,52.91,203529.0,43.2074,43.2481,43.1258,43.1421,203529.0
2019-01-09 10:20:00,52.9,52.95,52.87,52.9,147918.0,43.134,43.1748,43.1095,43.134,147918.0
2019-01-09 10:25:00,52.89,52.98,52.86,52.94,358533.0,43.1258,43.1992,43.1014,43.1666,358533.0
2019-01-09 10:30:00,52.94,53.09,52.94,53.06,270033.0,43.1666,43.2889,43.1666,43.2645,270033.0
2019-01-09 10:35:00,53.06,53.11,52.93,52.94,275763.0,43.2645,43.3052,43.1585,43.1666,275763.0
2019-01-09 10:40:00,52.93,52.96,52.85,52.88,191163.0,43.1585,43.1829,43.0932,43.1177,191163.0
2019-01-09 10:45:00,52.88,52.89,52.82,52.84,436365.0,43.1177,43.1258,43.0688,43.0851,436365.0
2019-01-09 10:50:00,52.84,52.89,52.83,52.87,128563.0,43.0851,43.1258,43.0769,43.1095,128563.0
2019-01-09 10:55:00,52.87,52.96,52.87,52.95,317900.0,43.1095,43.1829,43.1095,43.1748,317900.0
2019-01-09 11:00:00,52.95,53.05,52.94,53.04,121822.0,43.1748,43.2563,43.1666,43.2481,121822.0
2019-01-09 11:05:00,53.05,53.07,52.94,52.96,195870.0,43.2563,43.2726,43.1666,43.1829,195870.0
2019-01-09 11:10:00,52.96,53.01,52.94,52.98,267238.0,43.1829,43.2237,43.1666,43.1992,267238.0
2019-01-09 11:15:00,52.99,53.02,52.93,52.94,255250.0,43.2074,43.2318,43.1585,43.1666,255250.0
2019-01-09 11:20:00,52.93,52.95,52.87,52.95,177812.0,43.1585,43.1748,43.1095,43.1748,177812.0
2019-01-09 11:25:00,52.95,52.97,52.9,52.9,179880.0,43.1748,43.1911,43.134,43.134,179880.0
2019-01-09 11:30:00,52.91,52.92,52.86,52.88,111542.0,43.1421,43.1503,43.1014,43.1177,111542.0
2019-01-09 11:35:00,52.88,52.96,52.85,52.96,139751.0,43.1177,43.1829,43.0932,43.1829,139751.0
2019-01-09 11:40:00,52.96,52.98,52.91,52.96,141702.0,43.1829,43.1992,43.1421,43.1829,141702.0
2019-01-09 11:45:00,52.95,52.98,52.86,52.87,160187.0,43.1748,43.1992,43.1014,43.1095,160187.0
2019-01-09 11:50:00,52.87,52.99,52.86,52.95,148585.0,43.1095,43.2074,43.1014,43.1748,148585.0
2019-01-09 11:55:00,52.95,52.98,52.9,52.91,93378.0,43.1748,43.1992,43.134,43.1421,93378.0
2019-01-09 12:00:00,52.91,52.91,52.82,52.83,95474.0,43.1421,43.1421,43.0688,43.0769,95474.0
2019-01-09 12:05:00,52.83,52.88,52.8,52.82,102372.0,43.0769,43.1177,43.0525,43.0688,102372.0
2019-01-09 12:10:00,52.82,52.87,52.8,52.85,66398.0,43.0688,43.1095,43.0525,43.0932,66398.0
2019-01-09 12:15:00,52.85,52.88,52.84,52.85,66244.0,43.0932,43.1177,43.0851,43.0932,66244.0
2019-01-09 12:20:00,52.85,52.87,52.82,52.83,121183.0,43.0932,43.1095,43.0688,43.0769,121183.0
2019-01-09 12:25:00,52.82,52.86,52.81,52.86,71327.0,43.0688,43.1014,43.0606,43.1014,71327.0
2019-01-09 12:30:00,52.86,52.88,52.82,52.85,103735.0,43.1014,43.1177,43.0688,43.0932,103735.0
2019-01-09 12:35:00,52.85,52.89,52.85,52.88,75860.0,43.0932,43.1258,43.0932,43.1177,75860.0
2019-01-09 12:40:00,52.89,52.92,52.85,52.87,154644.0,43.1258,43.1503,43.0932,43.1095,154644.0
2019-01-09 12:45:00,52.88,52.92,52.86,52.9,148407.0,43.1177,43.1503,43.1014,43.134,148407.0
2019-01-09 12:50:00,52.9,53.0,52.89,52.95,346100.0,43.134,43.2155,43.1258,43.1748,346100.0
2019-01-09 12:55:00,52.96,53.0,52.94,52.94,261835.0,43.1829,43.2155,43.1666,43.1666,261835.0
2019-01-09 13:00:00,52.95,52.96,52.87,52.89,208443.0,43.1748,43.1829,43.1095,43.1258,208443.0
2019-01-09 13:05:00,52.88,52.89,52.83,52.87,195492.0,43.1177,43.1258,43.0769,43.1095,195492.0
2019-01-09 13:10:00,52.87,52.89,52.84,52.88,103746.0,43.1095,43.1258,43.0851,43.1177,103746.0
2019-01-09 13:15:00,52.88,52.89,52.82,52.88,100698.0,43.1177,43.1258,43.0688,43.1177,100698.0
2019-01-09 13:20:00,52.88,52.89,52.87,52.89,54044.0,43.1177,43.1258,43.1095,43.1258,54044.0
2019-01-09 13:25:00,52.88,52.91,52.88,52.89,97746.0,43.1177,43.1421,43.1177,43.1258,97746.0
2019-01-09 13:30:00,52.89,52.9,52.82,52.82,125084.0,43.1258,43.134,43.0688,43.0688,125084.0
2019-01-09 13:35:00,52.83,52.85,52.8,52.81,159937.0,43.0769,43.0932,43.0525,43.0606,159937.0
2019-01-09 13:40:00,52.81,52.83,52.79,52.79,82288.0,43.0606,43.0769,43.0443,43.0443,82288.0
2019-01-09 13:45:00,52.8,52.83,52.79,52.83,116688.0,43.0525,43.0769,43.0443,43.0769,116688.0
2019-01-09 13:50:00,52.84,52.84,52.76,52.77,91016.0,43.0851,43.0851,43.0198,43.028,91016.0
2019-01-09 13:55:00,52.78,52.79,52.75,52.77,57386.0,43.0361,43.0443,43.0117,43.028,57386.0
2019-01-09 14:00:00,52.77,52.86,52.76,52.81,150173.0,43.028,43.1014,43.0198,43.0606,150173.0
2019-01-09 14:05:00,52.81,52.87,52.78,52.87,185382.0,43.0606,43.1095,43.0361,43.1095,185382.0
2019-01-09 14:10:00,52.87,52.87,52.8,52.83,86713.0,43.1095,43.1095,43.0525,43.0769,86713.0
2019-01-09 14:15:00,52.83,52.83,52.68,52.69,230101.0,43.0769,43.0769,42.9546,42.9628,230101.0
2019-01-09 14:20:00,52.68,52.71,52.66,52.69,145763.0,42.9546,42.9791,42.9383,42.9628,145763.0
2019-01-09 14:25:00,52.69,52.71,52.63,52.64,243560.0,42.9628,42.9791,42.9138,42.922,243560.0
2019-01-09 14:30:00,52.65,52.75,52.63,52.72,256315.0,42.9301,43.0117,42.9138,42.9872,256315.0
2019-01-09 14:35:00,52.73,52.75,52.7,52.71,95537.0,42.9954,43.0117,42.9709,42.9791,95537.0
2019-01-09 14:40:00,52.71,52.73,52.69,52.72,79592.0,42.9791,42.9954,42.9628,42.9872,79592.0
2019-01-09 14:45:00,52.72,52.78,52.71,52.78,84023.0,42.9872,43.0361,42.9791,43.0361,84023.0
2019-01-09 14:50:00,52.78,52.83,52.72,52.77,190886.0,43.0361,43.0769,42.9872,43.028,190886.0
2019-01-09 14:55:00,52.77,52.77,52.68,52.72,123709.0,43.028,43.028,42.9546,42.9872,123709.0
2019-01-09 15:00:00,52.72,52.76,52.71,52.74,79001.0,42.9872,43.0198,42.9791,43.0035,79001.0
2019-01-09 15:05:00,52.74,52.74,52.67,52.7,105803.0,43.0035,43.0035,42.9464,42.9709,105803.0
2019-01-09 15:10:00,52.7,52.73,52.62,52.66,136655.0,42.9709,42.9954,42.9057,42.9383,136655.0
2019-01-09 15:15:00,52.66,52.73,52.65,52.73,93391.0,42.9383,42.9954,42.9301,42.9954,93391.0
2019-01-09 15:20:00,52.73,52.75,52.7,52.71,218428.0,42.9954,43.0117,42.9709,42.9791,218428.0
2019-01-09 15:25:00,52.7,52.78,52.7,52.76,105028.0,42.9709,43.0361,42.9709,43.0198,105028.0
2019-01-09 15:30:00,52.76,52.76,52.68,52.71,235199.0,43.0198,43.0198,42.9546,42.9791,235199.0
2019-01-09 15:35:00,52.71,52.73,52.67,52.71,375757.0,42.9791,42.9954,42.9464,42.9791,375757.0
2019-01-09 15:40:00,52.71,52.75,52.69,52.74,217231.0,42.9791,43.0117,42.9628,43.0035,217231.0
2019-01-09 15:45:00,52.74,52.77,52.64,52.66,249311.0,43.0035,43.028,42.922,42.9383,249311.0
2019-01-09 15:50:00,52.66,52.7,52.62,52.63,316858.0,42.9383,42.9709,42.9057,42.9138,316858.0
2019-01-09 15:55:00,52.62,52.75,52.59,52.73,1202010.0,42.9057,43.0117,42.8812,42.9954,1202010.0
2019-01-10 09:30:00,52.8,52.88,52.74,52.83,376311.0,43.0525,43.1177,43.0035,43.0769,376311.0
2019-01-10 09:35:00,52.83,52.89,52.73,52.77,409586.0,43.0769,43.1258,42.9954,43.028,409586.0
2019-01-10 09:40:00,52.78,52.96,52.78,52.86,469233.0,43.0361,43.1829,43.0361,43.1014,469233.0
2019-01-10 09:45:00,52.86,52.88,52.77,52.8,446269.0,43.1014,43.1177,43.028,43.0525,446269.0
2019-01-10 09:50:00,52.79,52.83,52.74,52.79,502700.0,43.0443,43.0769,43.0035,43.0443,502700.0
2019-01-10 09:55:00,52.8,52.86,52.78,52.83,159755.0,43.0525,43.1014,43.0361,43.0769,159755.0
2019-01-10 10:00:00,52.82,52.92,52.81,52.91,184356.0,43.0688,43.1503,43.0606,43.1421,184356.0
2019-01-10 10:05:00,52.91,52.96,52.81,52.81,222996.0,43.1421,43.1829,43.0606,43.0606,222996.0
2019-01-10 10:10:00,52.82,52.9,52.78,52.88,166774.0,43.0688,43.134,43.0361,43.1177,166774.0
2019-01-10 10:15:00,52.88,52.88,52.75,52.86,207191.0,43.1177,43.1177,43.0117,43.1014,207191.0
2019-01-10 10:20:00,52.86,52.88,52.81,52.86,79277.0,43.1014,43.1177,43.0606,43.1014,79277.0
2019-01-10 10:25:00,52.87,52.93,52.86,52.91,74516.0,43.1095,43.1585,43.1014,43.1421,74516.0
2019-01-10 10:30:00,52.91,52.93,52.83,52.84,84441.0,43.1421,43.1585,43.0769,43.0851,84441.0
2019-01-10 10:35:00,52.84,52.88,52.82,52.83,119035.0,43.0851,43.1177,43.0688,43.0769,119035.0
2019-01-10 10:40:00,52.83,52.88,52.82,52.86,159032.0,43.0769,43.1177,43.0688,43.1014,159032.0
2019-01-10 10:45:00,52.86,52.88,52.83,52.84,80789.0,43.1014,43.1177,43.0769,43.0851,80789.0
2019-01-10 10:50:00,52.84,52.85,52.82,52.84,129219.0,43.0851,43.0932,43.0688,43.0851,129219.0
2019-01-10 10:55:00,52.84,52.9,52.84,52.9,113139.0,43.0851,43.134,43.0851,43.134,113139.0
2019-01-10 11:00:00,52.9,52.94,52.87,52.91,280959.0,43.134,43.1666,43.1095,43.1421,280959.0
2019-01-10 11:05:00,52.91,52.95,52.89,52.93,241216.0,43.1421,43.1748,43.1258,43.1585,241216.0
2019-01-10 11:10:00,52.93,53.02,52.92,53.02,91478.0,43.1585,43.2318,43.1503,43.2318,91478.0
2019-01-10 11:15:00,53.03,53.07,53.01,53.03,378576.0,43.24,43.2726,43.2237,43.24,378576.0
2019-01-10 11:20:00,53.03,53.08,53.02,53.07,132174.0,43.24,43.2808,43.2318,43.2726,132174.0
2019-01-10 11:25:00,53.08,53.15,53.08,53.11,118777.0,43.2808,43.3378,43.2808,43.3052,118777.0
2019-01-10 11:30:00,53.12,53.17,53.1,53.16,147654.0,43.3134,43.3541,43.2971,43.346,147654.0
2019-01-10 11:35:00,53.16,53.2,53.1,53.19,190244.0,43.346,43.3786,43.2971,43.3705,190244.0
2019-01-10 11:40:00,53.19,53.21,53.16,53.19,100309.0,43.3705,43.3868,43.346,43.3705,100309.0
2019-01-10 11:45:00,53.19,53.19,53.13,53.15,76918.0,43.3705,43.3705,43.3215,43.3378,76918.0
2019-01-10 11:50:00,53.15,53.19,53.13,53.19,78306.0,43.3378,43.3705,43.3215,43.3705,78306.0
2019-01-10 11:55:00,53.2,53.21,53.18,53.2,184969.0,43.3786,43.3868,43.3623,43.3786,184969.0
2019-01-10 12:00:00,53.19,53.24,53.18,53.22,163773.0,43.3705,43.4112,43.3623,43.3949,163773.0
2019-01-10 12:05:00,53.23,53.25,53.19,53.24,91416.0,43.4031,43.4194,43.3705,43.4112,91416.0
2019-01-10 12:10:00,53.24,53.29,53.23,53.27,112785.0,43.4112,43.452,43.4031,43.4357,112785.0
2019-01-10 12:15:00,53.27,53.31,53.23,53.29,107535.0,43.4357,43.4683,43.4031,43.452,107535.0
2019-01-10 12:20:00,53.29,53.3,53.24,53.27,49455.0,43.452,43.4601,43.4112,43.4357,49455.0
2019-01-10 12:25:00,53.26,53.27,53.24,53.25,71189.0,43.4275,43.4357,43.4112,43.4194,71189.0
2019-01-10 12:30:00,53.25,53.27,53.21,53.21,70211.0,43.4194,43.4357,43.3868,43.3868,70211.0
2019-01-10 12:35:00,53.21,53.26,53.19,53.24,43490.0,43.3868,43.4275,43.3705,43.4112,43490.0
2019-01-10 12:40:00,53.23,53.23,53.19,53.2,213948.0,43.4031,43.4031,43.3705,43.3786,213948.0
2019-01-10 12:45:00,53.19,53.2,52.96,53.13,1123759.0,43.3705,43.3786,43.1829,43.3215,1123759.0
2019-01-10 12:50:00,53.12,53.17,53.07,53.15,579370.0,43.3134,43.3541,43.2726,43.3378,579370.0
2019-01-10 12:55:00,53.16,53.18,53.13,53.16,240089.0,43.346,43.3623,43.3215,43.346,240089.0
2019-01-10 13:00:00,53.16,53.17,53.05,53.05,149967.0,43.346,43.3541,43.2563,43.2563,149967.0
2019-01-10 13:05:00,53.05,53.07,52.93,52.95,157132.0,43.2563,43.2726,43.1585,43.1748,157132.0
2019-01-10 13:10:00,52.94,53.0,52.92,52.99,743573.0,43.1666,43.2155,43.1503,43.2074,743573.0
2019-01-10 13:15:00,52.99,53.12,52.94,53.12,838740.0,43.2074,43.3134,43.1666,43.3134,838740.0
2019-01-10 13:20:00,53.11,53.12,53.01,53.02,72295.0,43.3052,43.3134,43.2237,43.2318,72295.0
2019-01-10 13:25:00,53.02,53.05,52.94,53.0,517849.0,43.2318,43.2563,43.1666,43.2155,517849.0
2019-01-10 13:30:00,53.0,53.03,52.96,53.0,583853.0,43.2155,43.24,43.1829,43.2155,583853.0
2019-01-10 13:35:00,52.99,53.06,52.99,53.06,319086.0,43.2074,43.2645,43.2074,43.2645,319086.0
2019-01-10 13:40:00,53.06,53.13,53.06,53.13,122875.0,43.2645,43.3215,43.2645,43.3215,122875.0
2019-01-10 13:45:00,53.14,53.15,53.09,53.13,163199.0,43.3297,43.3378,43.2889,43.3215,163199.0
2019-01-10 13:50:00,53.13,53.15,53.09,53.1,90065.0,43.3215,43.3378,43.2889,43.2971,90065.0
2019-01-10 13:55:00,53.1,53.21,53.08,53.19,586356.0,43.2971,43.3868,43.2808,43.3705,586356.0
2019-01-10 14:00:00,53.19,53.28,53.19,53.24,594598.0,43.3705,43.4438,43.3705,43.4112,594598.0
2019-01-10 14:05:00,53.25,53.3,53.24,53.28,202090.0,43.4194,43.4601,43.4112,43.4438,202090.0
2019-01-10 14:10:00,53.29,53.33,53.28,53.32,202014.0,43.452,43.4846,43.4438,43.4765,202014.0
2019-01-10 14:15:00,53.32,53.35,53.31,53.34,285464.0,43.4765,43.5009,43.4683,43.4928,285464.0
2019-01-10 14:20:00,53.34,53.42,53.33,53.38,615909.0,43.4928,43.558,43.4846,43.5254,615909.0
2019-01-10 14:25:00,53.38,53.38,53.32,53.35,197988.0,43.5254,43.5254,43.4765,43.5009,197988.0
2019-01-10 14:30:00,53.35,53.37,53.31,53.34,415011.0,43.5009,43.5172,43.4683,43.4928,415011.0
2019-01-10 14:35:00,53.34,53.35,53.27,53.33,219151.0,43.4928,43.5009,43.4357,43.4846,219151.0
2019-01-10 14:40:00,53.32,53.34,53.29,53.34,99603.0,43.4765,43.4928,43.452,43.4928,99603.0
2019-01-10 14:45:00,53.34,53.37,53.27,53.28,157140.0,43.4928,43.5172,43.4357,43.4438,157140.0
2019-01-10 14:50:00,53.28,53.29,53.25,53.26,107143.0,43.4438,43.452,43.4194,43.4275,107143.0
2019-01-10 14:55:00,53.25,53.33,53.24,53.32,135990.0,43.4194,43.4846,43.4112,43.4765,135990.0
2019-01-10 15:00:00,53.32,53.35,53.29,53.32,111715.0,43.4765,43.5009,43.452,43.4765,111715.0
2019-01-10 15:05:00,53.32,53.36,53.3,53.33,126078.0,43.4765,43.5091,43.4601,43.4846,126078.0
2019-01-10 15:10:00,53.33,53.39,53.31,53.39,181811.0,43.4846,43.5335,43.4683,43.5335,181811.0
2019-01-10 15:15:00,53.38,53.4,53.3,53.32,119945.0,43.5254,43.5417,43.4601,43.4765,119945.0
2019-01-10 15:20:00,53.32,53.33,53.29,53.32,128296.0,43.4765,43.4846,43.452,43.4765,128296.0
2019-01-10 15:25:00,53.32,53.37,53.3,53.34,644237.0,43.4765,43.5172,43.4601,43.4928,644237.0
2019-01-10 15:30:00,53.33,53.39,53.31,53.32,237807.0,43.4846,43.5335,43.4683,43.4765,237807.0
2019-01-10 15:35:00,53.32,53.35,53.3,53.3,249016.0,43.4765,43.5009,43.4601,43.4601,249016.0
2019-01-10 15:40:00,53.3,53.42,53.3,53.42,314593.0,43.4601,43.558,43.4601,43.558,314593.0
2019-01-10 15:45:00,53.41,53.43,53.33,53.34,404391.0,43.5498,43.5661,43.4846,43.4928,404391.0
2019-01-10 15:50:00,53.34,53.41,53.33,53.41,716885.0,43.4928,43.5498,43.4846,43.5498,716885.0
2019-01-10 15:55:00,53.41,53.53,53.38,53.46,2193111.0,43.5498,43.6477,43.5254,43.5906,2193111.0
2019-01-11 09:30:00,53.36,53.38,52.9,52.9,925340.0,43.5091,43.5254,43.134,43.134,925340.0
2019-01-11 09:35:00,52.91,53.16,52.91,53.15,1208079.0,43.1421,43.346,43.1421,43.3378,1208079.0
2019-01-11 09:40:00,53.15,53.27,53.14,53.19,1440575.0,43.3378,43.4357,43.3297,43.3705,1440575.0
2019-01-11 09:45:00,53.2,53.35,53.2,53.23,586440.0,43.3786,43.5009,43.3786,43.4031,586440.0
2019-01-11 09:50:00,53.23,53.33,53.19,53.21,341511.0,43.4031,43.4846,43.3705,43.3868,341511.0
2019-01-11 09:55:00,53.22,53.3,53.21,53.26,327473.0,43.3949,43.4601,43.3868,43.4275,327473.0
2019-01-11 10:00:00,53.26,53.35,53.24,53.31,287382.0,43.4275,43.5009,43.4112,43.4683,287382.0
2019-01-11 10:05:00,53.31,53.32,53.25,53.31,152074.0,43.4683,43.4765,43.4194,43.4683,152074.0
2019-01-11 10:10:00,53.32,53.33,53.28,53.3,233092.0,43.4765,43.4846,43.4438,43.4601,233092.0
2019-01-11 10:15:00,53.29,53.31,53.2,53.21,257205.0,43.452,43.4683,43.3786,43.3868,257205.0
2019-01-11 10:20:00,53.21,53.32,53.2,53.32,616242.0,43.3868,43.4765,43.3786,43.4765,616242.0
2019-01-11 10:25:00,53.31,53.39,53.31,53.38,522918.0,43.4683,43.5335,43.4683,43.5254,522918.0
2019-01-11 10:30:00,53.37,53.39,53.35,53.37,429143.0,43.5172,43.5335,43.5009,43.5172,429143.0
2019-01-11 10:35:00,53.36,53.39,53.29,53.3,216927.0,43.5091,43.5335,43.452,43.4601,216927.0
2019-01-11 10:40:00,53.3,53.35,53.28,53.33,310172.0,43.4601,43.5009,43.4438,43.4846,310172.0
2019-01-11 10:45:00,53.33,53.37,53.31,53.34,106815.0,43.4846,43.5172,43.4683,43.4928,106815.0
2019-01-11 10:50:00,53.35,53.35,53.28,53.34,308108.0,43.5009,43.5009,43.4438,43.4928,308108.0
2019-01-11 10:55:00,53.34,53.38,53.33,53.37,139097.0,43.4928,43.5254,43.4846,43.5172,139097.0
2019-01-11 11:00:00,53.37,53.37,53.3,53.35,271840.0,43.5172,43.5172,43.4601,43.5009,271840.0
2019-01-11 11:05:00,53.35,53.37,53.31,53.36,163668.0,43.5009,43.5172,43.4683,43.5091,163668.0
2019-01-11 11:10:00,53.36,53.41,53.34,53.37,348999.0,43.5091,43.5498,43.4928,43.5172,348999.0
2019-01-11 11:15:00,53.36,53.43,53.36,53.4,453902.0,43.5091,43.5661,43.5091,43.5417,453902.0
2019-01-11 11:20:00,53.4,53.42,53.34,53.35,205003.0,43.5417,43.558,43.4928,43.5009,205003.0
2019-01-11 11:25:00,53.34,53.36,53.32,53.36,128941.0,43.4928,43.5091,43.4765,43.5091,128941.0
2019-01-11 11:30:00,53.35,53.38,53.29,53.29,166658.0,43.5009,43.5254,43.452,43.452,166658.0
2019-01-11 11:35:00,53.3,53.3,53.18,53.2,133468.0,43.4601,43.4601,43.3623,43.3786,133468.0
2019-01-11 11:40:00,53.2,53.24,53.13,53.13,145316.0,43.3786,43.4112,43.3215,43.3215,145316.0
2019-01-11 11:45:00,53.14,53.14,53.07,53.08,123429.0,43.3297,43.3297,43.2726,43.2808,123429.0
2019-01-11 11:50:00,53.09,53.15,53.06,53.13,191582.0,43.2889,43.3378,43.2645,43.3215,191582.0
2019-01-11 11:55:00,53.12,53.12,53.02,53.09,137850.0,43.3134,43.3134,43.2318,43.2889,137850.0
2019-01-11 12:00:00,53.08,53.13,53.08,53.08,60402.0,43.2808,43.3215,43.2808,43.2808,60402.0
2019-01-11 12:05:00,53.09,53.14,53.08,53.1,46153.0,43.2889,43.3297,43.2808,43.2971,46153.0
2019-01-11 12:10:00,53.1,53.1,53.04,53.05,174295.0,43.2971,43.2971,43.2481,43.2563,174295.0
2019-01-11 12:15:00,53.04,53.11,53.04,53.11,198367.0,43.2481,43.3052,43.2481,43.3052,198367.0
2019-01-11 12:20:00,53.11,53.12,53.06,53.07,64332.0,43.3052,43.3134,43.2645,43.2726,64332.0
2019-01-11 12:25:00,53.06,53.1,53.05,53.07,137000.0,43.2645,43.2971,43.2563,43.2726,137000.0
2019-01-11 12:30:00,53.08,53.11,53.07,53.1,95082.0,43.2808,43.3052,43.2726,43.2971,95082.0
2019-01-11 12:35:00,53.09,53.13,53.08,53.08,112151.0,43.2889,43.3215,43.2808,43.2808,112151.0
2019-01-11 12:40:00,53.08,53.08,53.02,53.03,95634.0,43.2808,43.2808,43.2318,43.24,95634.0
2019-01-11 12:45:00,53.03,53.06,52.98,52.99,145045.0,43.24,43.2645,43.1992,43.2074,145045.0
2019-01-11 12:50:00,52.99,53.04,52.95,53.04,502929.0,43.2074,43.2481,43.1748,43.2481,502929.0
2019-01-11 12:55:00,53.04,53.22,53.04,53.21,874993.0,43.2481,43.3949,43.2481,43.3868,874993.0
2019-01-11 13:00:00,53.21,53.27,53.21,53.22,454523.0,43.3868,43.4357,43.3868,43.3949,454523.0
2019-01-11 13:05:00,53.23,53.24,53.16,53.17,173924.0,43.4031,43.4112,43.346,43.3541,173924.0
2019-01-11 13:10:00,53.17,53.18,53.13,53.16,80228.0,43.3541,43.3623,43.3215,43.346,80228.0
2019-01-11 13:15:00,53.15,53.16,53.09,53.1,209976.0,43.3378,43.346,43.2889,43.2971,209976.0
2019-01-11 13:20:00,53.1,53.1,53.06,53.07,82212.0,43.2971,43.2971,43.2645,43.2726,82212.0
2019-01-11 13:25:00,53.08,53.1,53.06,53.07,178451.0,43.2808,43.2971,43.2645,43.2726,178451.0
2019-01-11 13:30:00,53.08,53.08,53.03,53.07,139987.0,43.2808,43.2808,43.24,43.2726,139987.0
2019-01-11 13:35:00,53.06,53.1,53.03,53.06,98223.0,43.2645,43.2971,43.24,43.2645,98223.0
2019-01-11 13:40:00,53.06,53.1,53.06,53.09,92796.0,43.2645,43.2971,43.2645,43.2889,92796.0
2019-01-11 13:45:00,53.08,53.14,53.08,53.12,77170.0,43.2808,43.3297,43.2808,43.3134,77170.0
2019-01-11 13:50:00,53.11,53.15,53.09,53.12,114718.0,43.3052,43.3378,43.2889,43.3134,114718.0
2019-01-11 13:55:00,53.11,53.13,53.08,53.09,132362.0,43.3052,43.3215,43.2808,43.2889,132362.0
2019-01-11 14:00:00,53.08,53.1,53.05,53.08,171220.0,43.2808,43.2971,43.2563,43.2808,171220.0
2019-01-11 14:05:00,53.08,53.11,53.07,53.08,93929.0,43.2808,43.3052,43.2726,43.2808,93929.0
2019-01-11 14:10:00,53.08,53.13,53.08,53.11,249113.0,43.2808,43.3215,43.2808,43.3052,249113.0
2019-01-11 14:15:00,53.1,53.15,53.1,53.14,150724.0,43.2971,43.3378,43.2971,43.3297,150724.0
2019-01-11 14:20:00,53.13,53.16,53.11,53.12,212487.0,43.3215,43.346,43.3052,43.3134,212487.0
2019-01-11 14:25:00,53.13,53.19,53.12,53.17,216475.0,43.3215,43.3705,43.3134,43.3541,216475.0
2019-01-11 14:30:00,53.17,53.18,53.14,53.18,134611.0,43.3541,43.3623,43.3297,43.3623,134611.0
2019-01-11 14:35:00,53.18,53.2,53.12,53.13,138323.0,43.3623,43.3786,43.3134,43.3215,138323.0
2019-01-11 14:40:00,53.12,53.14,53.1,53.11,109290.0,43.3134,43.3297,43.2971,43.3052,109290.0
2019-01-11 14:45:00,53.1,53.11,53.06,53.08,123781.0,43.2971,43.3052,43.2645,43.2808,123781.0
2019-01-11 14:50:00,53.08,53.14,53.07,53.1,210066.0,43.2808,43.3297,43.2726,43.2971,210066.0
2019-01-11 14:55:00,53.1,53.11,53.05,53.05,256949.0,43.2971,43.3052,43.2563,43.2563,256949.0
2019-01-11 15:00:00,53.05,53.07,53.03,53.06,211873.0,43.2563,43.2726,43.24,43.2645,211873.0
2019-01-11 15:05:00,53.06,53.15,53.04,53.12,181170.0,43.2645,43.3378,43.2481,43.3134,181170.0
2019-01-11 15:10:00,53.12,53.18,53.12,53.15,165062.0,43.3134,43.3623,43.3134,43.3378,165062.0
2019-01-11 15:15:00,53.14,53.15,53.09,53.13,230075.0,43.3297,43.3378,43.2889,43.3215,230075.0
2019-01-11 15:20:00,53.13,53.14,53.11,53.12,209812.0,43.3215,43.3297,43.3052,43.3134,209812.0
2019-01-11 15:25:00,53.11,53.12,53.07,53.08,146025.0,43.3052,43.3134,43.2726,43.2808,146025.0
2019-01-11 15:30:00,53.08,53.12,53.06,53.07,318561.0,43.2808,43.3134,43.2645,43.2726,318561.0
2019-01-11 15:35:00,53.08,53.15,53.07,53.14,197951.0,43.2808,43.3378,43.2726,43.3297,197951.0
2019-01-11 15:40:00,53.14,53.22,53.14,53.16,212674.0,43.3297,43.3949,43.3297,43.346,212674.0
2019-01-11 15:45:00,53.16,53.2,53.15,53.19,199288.0,43.346,43.3786,43.3378,43.3705,199288.0
2019-01-11 15:50:00,53.18,53.23,53.18,53.21,385996.0,43.3623,43.4031,43.3623,43.3868,385996.0
2019-01-11 15:55:00,53.21,53.25,53.18,53.24,1280014.0,43.3868,43.4194,43.3623,43.4112,1280014.0
2019-01-14 09:30:00,52.6,52.61,52.22,52.22,892288.0,42.8894,42.8975,42.5795,42.5795,892288.0
2019-01-14 09:35:00,52.22,52.22,51.9,52.11,1177279.0,42.5795,42.5795,42.3186,42.4898,1177279.0
2019-01-14 09:40:00,52.11,52.4,52.03,52.33,1492419.0,42.4898,42.7263,42.4246,42.6692,1492419.0
2019-01-14 09:45:00,52.31,52.38,52.29,52.36,502980.0,42.6529,42.71,42.6366,42.6937,502980.0
2019-01-14 09:50:00,52.36,52.41,52.28,52.3,664580.0,42.6937,42.7344,42.6284,42.6448,664580.0
2019-01-14 09:55:00,52.3,52.32,52.23,52.31,517882.0,42.6448,42.6611,42.5877,42.6529,517882.0
2019-01-14 10:00:00,52.31,52.35,52.27,52.33,171512.0,42.6529,42.6855,42.6203,42.6692,171512.0
2019-01-14 10:05:00,52.34,52.34,52.25,52.28,188711.0,42.6774,42.6774,42.604,42.6284,188711.0
2019-01-14 10:10:00,52.28,52.29,52.17,52.28,666701.0,42.6284,42.6366,42.5388,42.6284,666701.0
2019-01-14 10:15:00,52.28,52.38,52.27,52.27,338516.0,42.6284,42.71,42.6203,42.6203,338516.0
2019-01-14 10:20:00,52.27,52.33,52.24,52.24,252808.0,42.6203,42.6692,42.5958,42.5958,252808.0
2019-01-14 10:25:00,52.24,52.27,52.16,52.16,209253.0,42.5958,42.6203,42.5306,42.5306,209253.0
2019-01-14 10:30:00,52.15,52.26,52.12,52.25,226820.0,42.5224,42.6121,42.498,42.604,226820.0
2019-01-14 10:35:00,52.25,52.26,52.13,52.16,144964.0,42.604,42.6121,42.5061,42.5306,144964.0
2019-01-14 10:40:00,52.17,52.21,52.15,52.16,183275.0,42.5388,42.5714,42.5224,42.5306,183275.0
2019-01-14 10:45:00,52.16,52.19,52.15,52.16,172434.0,42.5306,42.5551,42.5224,42.5306,172434.0
2019-01-14 10:50:00,52.16,52.17,52.11,52.13,342517.0,42.5306,42.5388,42.4898,42.5061,342517.0
2019-01-14 10:55:00,52.13,52.16,52.07,52.1,167261.0,42.5061,42.5306,42.4572,42.4817,167261.0
2019-01-14 11:00:00,52.1,52.15,52.09,52.13,146439.0,42.4817,42.5224,42.4735,42.5061,146439.0
2019-01-14 11:05:00,52.14,52.15,52.07,52.09,130024.0,42.5143,42.5224,42.4572,42.4735,130024.0
2019-01-14 11:10:00,52.09,52.1,52.01,52.02,112863.0,42.4735,42.4817,42.4083,42.4164,112863.0
2019-01-14 11:15:00,52.02,52.08,52.01,52.06,293972.0,42.4164,42.4654,42.4083,42.4491,293972.0
2019-01-14 11:20:00,52.05,52.06,51.96,51.96,256861.0,42.4409,42.4491,42.3675,42.3675,256861.0
2019-01-14 11:25:00,51.96,51.98,51.88,51.9,128331.0,42.3675,42.3838,42.3023,42.3186,128331.0
2019-01-14 11:30:00,51.91,51.91,51.83,51.86,320090.0,42.3268,42.3268,42.2615,42.286,320090.0
2019-01-14 11:35:00,51.86,51.86,51.78,51.79,320011.0,42.286,42.286,42.2208,42.2289,320011.0
2019-01-14 11:40:00,51.79,51.83,51.72,51.72,293038.0,42.2289,42.2615,42.1718,42.1718,293038.0
2019-01-14 11:45:00,51.71,51.71,51.58,51.6,279369.0,42.1637,42.1637,42.0577,42.074,279369.0
2019-01-14 11:50:00,51.6,51.68,51.6,51.62,320794.0,42.074,42.1392,42.074,42.0903,320794.0
2019-01-14 11:55:00,51.62,51.69,51.61,51.67,148198.0,42.0903,42.1474,42.0821,42.1311,148198.0
2019-01-14 12:00:00,51.67,51.67,51.6,51.61,88182.0,42.1311,42.1311,42.074,42.0821,88182.0
2019-01-14 12:05:00,51.61,51.67,51.6,51.66,97759.0,42.0821,42.1311,42.074,42.1229,97759.0
2019-01-14 12:10:00,51.65,51.67,51.61,51.66,137488.0,42.1148,42.1311,42.0821,42.1229,137488.0
2019-01-14 12:15:00,51.66,51.74,51.65,51.73,215903.0,42.1229,42.1881,42.1148,42.18,215903.0
2019-01-14 12:20:00,51.73,51.78,51.69,51.7,201263.0,42.18,42.2208,42.1474,42.1555,201263.0
2019-01-14 12:25:00,51.7,51.73,51.66,51.67,93509.0,42.1555,42.18,42.1229,42.1311,93509.0
2019-01-14 12:30:00,51.67,51.7,51.64,51.69,100297.0,42.1311,42.1555,42.1066,42.1474,100297.0
2019-01-14 12:35:00,51.69,51.69,51.63,51.65,83197.0,42.1474,42.1474,42.0984,42.1148,83197.0
2019-01-14 12:40:00,51.65,51.68,51.64,51.65,55309.0,42.1148,42.1392,42.1066,42.1148,55309.0
2019-01-14 12:45:00,51.64,51.66,51.62,51.62,134826.0,42.1066,42.1229,42.0903,42.0903,134826.0
2019-01-14 12:50:00,51.62,51.62,51.56,51.6,95948.0,42.0903,42.0903,42.0414,42.074,95948.0
2019-01-14 12:55:00,51.59,51.6,51.54,51.57,138336.0,42.0658,42.074,42.0251,42.0495,138336.0
2019-01-14 13:00:00,51.58,51.6,51.55,51.59,89199.0,42.0577,42.074,42.0332,42.0658,89199.0
2019-01-14 13:05:00,51.58,51.72,51.57,51.71,491939.0,42.0577,42.1718,42.0495,42.1637,491939.0
2019-01-14 13:10:00,51.71,51.76,51.7,51.73,248013.0,42.1637,42.2044,42.1555,42.18,248013.0
2019-01-14 13:15:00,51.73,51.77,51.69,51.76,197894.0,42.18,42.2126,42.1474,42.2044,197894.0
2019-01-14 13:20:00,51.77,51.82,51.77,51.79,148885.0,42.2126,42.2534,42.2126,42.2289,148885.0
2019-01-14 13:25:00,51.79,51.85,51.78,51.81,114442.0,42.2289,42.2778,42.2208,42.2452,114442.0
2019-01-14 13:30:00,51.82,51.85,51.77,51.78,147505.0,42.2534,42.2778,42.2126,42.2208,147505.0
2019-01-14 13:35:00,51.78,51.82,51.78,51.8,70005.0,42.2208,42.2534,42.2208,42.2371,70005.0
2019-01-14 13:40:00,51.8,51.81,51.76,51.8,110842.0,42.2371,42.2452,42.2044,42.2371,110842.0
2019-01-14 13:45:00,51.79,51.8,51.76,51.8,79272.0,42.2289,42.2371,42.2044,42.2371,79272.0
2019-01-14 13:50:00,51.8,51.81,51.77,51.79,54763.0,42.2371,42.2452,42.2126,42.2289,54763.0
2019-01-14 13:55:00,51.78,51.82,51.78,51.82,94972.0,42.2208,42.2534,42.2208,42.2534,94972.0
2019-01-14 14:00:00,51.82,51.87,51.82,51.85,126949.0,42.2534,42.2941,42.2534,42.2778,126949.0
2019-01-14 14:05:00,51.85,51.86,51.82,51.82,143466.0,42.2778,42.286,42.2534,42.2534,143466.0
2019-01-14 14:10:00,51.83,51.85,51.81,51.85,69250.0,42.2615,42.2778,42.2452,42.2778,69250.0
2019-01-14 14:15:00,51.84,51.86,51.8,51.81,48834.0,42.2697,42.286,42.2371,42.2452,48834.0
2019-01-14 14:20:00,51.81,51.9,51.81,51.89,200109.0,42.2452,42.3186,42.2452,42.3104,200109.0
2019-01-14 14:25:00,51.89,51.9,51.84,51.84,73016.0,42.3104,42.3186,42.2697,42.2697,73016.0
2019-01-14 14:30:00,51.85,51.86,51.79,51.85,189767.0,42.2778,42.286,42.2289,42.2778,189767.0
2019-01-14 14:35:00,51.84,51.87,51.82,51.83,74394.0,42.2697,42.2941,42.2534,42.2615,74394.0
2019-01-14 14:40:00,51.83,51.89,51.82,51.87,120287.0,42.2615,42.3104,42.2534,42.2941,120287.0
2019-01-14 14:45:00,51.88,51.95,51.88,51.91,85786.0,42.3023,42.3594,42.3023,42.3268,85786.0
2019-01-14 14:50:00,51.9,51.92,51.89,51.91,103556.0,42.3186,42.3349,42.3104,42.3268,103556.0
2019-01-14 14:55:00,51.91,51.98,51.91,51.95,202938.0,42.3268,42.3838,42.3268,42.3594,202938.0
2019-01-14 15:00:00,51.96,51.97,51.89,51.94,244124.0,42.3675,42.3757,42.3104,42.3512,244124.0
2019-01-14 15:05:00,51.94,51.98,51.94,51.95,159163.0,42.3512,42.3838,42.3512,42.3594,159163.0
2019-01-14 15:10:00,51.94,51.96,51.91,51.96,128710.0,42.3512,42.3675,42.3268,42.3675,128710.0
2019-01-14 15:15:00,51.96,51.98,51.92,51.97,142989.0,42.3675,42.3838,42.3349,42.3757,142989.0
2019-01-14 15:20:00,51.97,51.98,51.94,51.96,170163.0,42.3757,42.3838,42.3512,42.3675,170163.0
2019-01-14 15:25:00,51.95,51.96,51.92,51.92,234529.0,42.3594,42.3675,42.3349,42.3349,234529.0
2019-01-14 15:30:00,51.92,51.94,51.89,51.9,367897.0,42.3349,42.3512,42.3104,42.3186,367897.0
2019-01-14 15:35:00,51.9,51.97,51.88,51.97,435002.0,42.3186,42.3757,42.3023,42.3757,435002.0
2019-01-14 15:40:00,51.97,52.01,51.94,52.01,444293.0,42.3757,42.4083,42.3512,42.4083,444293.0
2019-01-14 15:45:00,52.01,52.01,51.94,51.98,447631.0,42.4083,42.4083,42.3512,42.3838,447631.0
2019-01-14 15:50:00,51.98,51.99,51.94,51.94,512363.0,42.3838,42.392,42.3512,42.3512,512363.0
2019-01-14 15:55:00,51.94,52.07,51.93,52.02,1672194.0,42.3512,42.4572,42.3431,42.4164,1672194.0
2019-01-15 09:30:00,51.81,51.97,51.76,51.83,913372.0,42.2452,42.3757,42.2044,42.2615,913372.0
2019-01-15 09:35:00,51.83,52.11,51.79,52.08,1268687.0,42.2615,42.4898,42.2289,42.4654,1268687.0
2019-01-15 09:40:00,52.09,52.39,52.09,52.34,972791.0,42.4735,42.7181,42.4735,42.6774,972791.0
2019-01-15 09:45:00,52.33,52.57,52.32,52.54,1228811.0,42.6692,42.8649,42.6611,42.8404,1228811.0
2019-01-15 09:50:00,52.54,52.66,52.53,52.58,646794.0,42.8404,42.9383,42.8323,42.8731,646794.0
2019-01-15 09:55:00,52.57,52.71,52.57,52.71,558996.0,42.8649,42.9791,42.8649,42.9791,558996.0
2019-01-15 10:00:00,52.7,52.86,52.67,52.67,668916.0,42.9709,43.1014,42.9464,42.9464,668916.0
2019-01-15 10:05:00,52.67,52.73,52.59,52.65,714922.0,42.9464,42.9954,42.8812,42.9301,714922.0
2019-01-15 10:10:00,52.64,52.7,52.59,52.68,449915.0,42.922,42.9709,42.8812,42.9546,449915.0
2019-01-15 10:15:00,52.69,52.73,52.62,52.67,328383.0,42.9628,42.9954,42.9057,42.9464,328383.0
2019-01-15 10:20:00,52.67,52.72,52.63,52.68,218768.0,42.9464,42.9872,42.9138,42.9546,218768.0
2019-01-15 10:25:00,52.68,52.73,52.63,52.64,147881.0,42.9546,42.9954,42.9138,42.922,147881.0
2019-01-15 10:30:00,52.64,52.72,52.63,52.72,194748.0,42.922,42.9872,42.9138,42.9872,194748.0
2019-01-15 10:35:00,52.71,52.72,52.62,52.67,194257.0,42.9791,42.9872,42.9057,42.9464,194257.0
2019-01-15 10:40:00,52.67,52.75,52.66,52.71,256985.0,42.9464,43.0117,42.9383,42.9791,256985.0
2019-01-15 10:45:00,52.71,52.75,52.69,52.74,190984.0,42.9791,43.0117,42.9628,43.0035,190984.0
2019-01-15 10:50:00,52.73,52.81,52.72,52.79,572835.0,42.9954,43.0606,42.9872,43.0443,572835.0
2019-01-15 10:55:00,52.78,52.82,52.69,52.72,273766.0,43.0361,43.0688,42.9628,42.9872,273766.0
2019-01-15 11:00:00,52.72,52.84,52.7,52.83,328400.0,42.9872,43.0851,42.9709,43.0769,328400.0
2019-01-15 11:05:00,52.83,52.96,52.83,52.92,749770.0,43.0769,43.1829,43.0769,43.1503,749770.0
2019-01-15 11:10:00,52.92,52.93,52.79,52.86,429627.0,43.1503,43.1585,43.0443,43.1014,429627.0
2019-01-15 11:15:00,52.85,52.85,52.76,52.8,238430.0,43.0932,43.0932,43.0198,43.0525,238430.0
2019-01-15 11:20:00,52.8,52.82,52.75,52.79,243191.0,43.0525,43.0688,43.0117,43.0443,243191.0
2019-01-15 11:25:00,52.79,52.8,52.7,52.76,298029.0,43.0443,43.0525,42.9709,43.0198,298029.0
2019-01-15 11:30:00,52.76,52.77,52.68,52.69,218689.0,43.0198,43.028,42.9546,42.9628,218689.0
2019-01-15 11:35:00,52.69,52.72,52.66,52.68,190918.0,42.9628,42.9872,42.9383,42.9546,190918.0
2019-01-15 11:40:00,52.68,52.74,52.67,52.73,171397.0,42.9546,43.0035,42.9464,42.9954,171397.0
2019-01-15 11:45:00,52.72,52.73,52.66,52.66,153764.0,42.9872,42.9954,42.9383,42.9383,153764.0
2019-01-15 11:50:00,52.66,52.69,52.6,52.64,282562.0,42.9383,42.9628,42.8894,42.922,282562.0
2019-01-15 11:55:00,52.63,52.71,52.62,52.68,266750.0,42.9138,42.9791,42.9057,42.9546,266750.0
2019-01-15 12:00:00,52.68,52.73,52.66,52.67,134821.0,42.9546,42.9954,42.9383,42.9464,134821.0
2019-01-15 12:05:00,52.67,52.74,52.67,52.69,180025.0,42.9464,43.0035,42.9464,42.9628,180025.0
2019-01-15 12:10:00,52.69,52.75,52.65,52.75,223083.0,42.9628,43.0117,42.9301,43.0117,223083.0
2019-01-15 12:15:00,52.74,52.76,52.72,52.76,127458.0,43.0035,43.0198,42.9872,43.0198,127458.0
2019-01-15 12:20:00,52.76,52.83,52.75,52.79,521046.0,43.0198,43.0769,43.0117,43.0443,521046.0
2019-01-15 12:25:00,52.79,52.79,52.7,52.75,83706.0,43.0443,43.0443,42.9709,43.0117,83706.0
2019-01-15 12:30:00,52.75,52.76,52.69,52.71,97416.0,43.0117,43.0198,42.9628,42.9791,97416.0
2019-01-15 12:35:00,52.71,52.74,52.67,52.67,45024.0,42.9791,43.0035,42.9464,42.9464,45024.0
2019-01-15 12:40:00,52.68,52.69,52.61,52.61,123646.0,42.9546,42.9628,42.8975,42.8975,123646.0
2019-01-15 12:45:00,52.61,52.62,52.59,52.6,81712.0,42.8975,42.9057,42.8812,42.8894,81712.0
2019-01-15 12:50:00,52.6,52.65,52.57,52.64,178117.0,42.8894,42.9301,42.8649,42.922,178117.0
2019-01-15 12:55:00,52.64,52.72,52.64,52.71,207981.0,42.922,42.9872,42.922,42.9791,207981.0
2019-01-15 13:00:00,52.72,52.73,52.64,52.66,76871.0,42.9872,42.9954,42.922,42.9383,76871.0
2019-01-15 13:05:00,52.66,52.7,52.65,52.66,54820.0,42.9383,42.9709,42.9301,42.9383,54820.0
2019-01-15 13:10:00,52.65,52.69,52.59,52.59,77693.0,42.9301,42.9628,42.8812,42.8812,77693.0
2019-01-15 13:15:00,52.59,52.62,52.56,52.61,118925.0,42.8812,42.9057,42.8568,42.8975,118925.0
2019-01-15 13:20:00,52.6,52.66,52.58,52.65,318199.0,42.8894,42.9383,42.8731,42.9301,318199.0
2019-01-15 13:25:00,52.65,52.66,52.61,52.64,103433.0,42.9301,42.9383,42.8975,42.922,103433.0
2019-01-15 13:30:00,52.64,52.65,52.61,52.62,64646.0,42.922,42.9301,42.8975,42.9057,64646.0
2019-01-15 13:35:00,52.62,52.66,52.61,52.63,81917.0,42.9057,42.9383,42.8975,42.9138,81917.0
2019-01-15 13:40:00,52.64,52.67,52.58,52.58,133475.0,42.922,42.9464,42.8731,42.8731,133475.0
2019-01-15 13:45:00,52.58,52.65,52.57,52.64,98108.0,42.8731,42.9301,42.8649,42.922,98108.0
2019-01-15 13:50:00,52.63,52.66,52.6,52.65,118460.0,42.9138,42.9383,42.8894,42.9301,118460.0
2019-01-15 13:55:00,52.65,52.66,52.62,52.64,113026.0,42.9301,42.9383,42.9057,42.922,113026.0
2019-01-15 14:00:00,52.64,52.72,52.63,52.67,248696.0,42.922,42.9872,42.9138,42.9464,248696.0
2019-01-15 14:05:00,52.66,52.7,52.64,52.69,140533.0,42.9383,42.9709,42.922,42.9628,140533.0
2019-01-15 14:10:00,52.69,52.72,52.62,52.65,116835.0,42.9628,42.9872,42.9057,42.9301,116835.0
2019-01-15 14:15:00,52.65,52.68,52.61,52.66,107424.0,42.9301,42.9546,42.8975,42.9383,107424.0
2019-01-15 14:20:00,52.66,52.67,52.61,52.67,326236.0,42.9383,42.9464,42.8975,42.9464,326236.0
2019-01-15 14:25:00,52.66,52.74,52.66,52.69,636738.0,42.9383,43.0035,42.9383,42.9628,636738.0
2019-01-15 14:30:00,52.68,52.69,52.6,52.63,139289.0,42.9546,42.9628,42.8894,42.9138,139289.0
2019-01-15 14:35:00,52.62,52.64,52.59,52.63,135707.0,42.9057,42.922,42.8812,42.9138,135707.0
2019-01-15 14:40:00,52.62,52.69,52.61,52.64,141500.0,42.9057,42.9628,42.8975,42.922,141500.0
2019-01-15 14:45:00,52.63,52.66,52.6,52.61,67406.0,42.9138,42.9383,42.8894,42.8975,67406.0
2019-01-15 14:50:00,52.61,52.67,52.61,52.66,245604.0,42.8975,42.9464,42.8975,42.9383,245604.0
2019-01-15 14:55:00,52.65,52.7,52.63,52.67,296583.0,42.9301,42.9709,42.9138,42.9464,296583.0
2019-01-15 15:00:00,52.66,52.69,52.65,52.67,170325.0,42.9383,42.9628,42.9301,42.9464,170325.0
2019-01-15 15:05:00,52.66,52.71,52.65,52.68,125956.0,42.9383,42.9791,42.9301,42.9546,125956.0
2019-01-15 15:10:00,52.69,52.71,52.64,52.67,150891.0,42.9628,42.9791,42.922,42.9464,150891.0
2019-01-15 15:15:00,52.67,52.68,52.63,52.64,124504.0,42.9464,42.9546,42.9138,42.922,124504.0
2019-01-15 15:20:00,52.64,52.64,52.59,52.62,218866.0,42.922,42.922,42.8812,42.9057,218866.0
2019-01-15 15:25:00,52.62,52.62,52.52,52.57,252319.0,42.9057,42.9057,42.8241,42.8649,252319.0
2019-01-15 15:30:00,52.57,52.61,52.56,52.6,214589.0,42.8649,42.8975,42.8568,42.8894,214589.0
2019-01-15 15:35:00,52.59,52.6,52.51,52.54,511699.0,42.8812,42.8894,42.816,42.8404,511699.0
2019-01-15 15:40:00,52.53,52.63,52.52,52.61,294322.0,42.8323,42.9138,42.8241,42.8975,294322.0
2019-01-15 15:45:00,52.62,52.77,52.62,52.69,301009.0,42.9057,43.028,42.9057,42.9628,301009.0
2019-01-15 15:50:00,52.69,52.71,52.65,52.69,1166163.0,42.9628,42.9791,42.9301,42.9628,1166163.0
2019-01-15 15:55:00,52.69,52.72,52.68,52.71,2210106.0,42.9628,42.9872,42.9546,42.9791,2210106.0
2019-01-16 09:30:00,52.57,52.59,52.39,52.47,917956.0,42.8649,42.8812,42.7181,42.7834,917956.0
2019-01-16 09:35:00,52.47,52.48,52.35,52.45,776563.0,42.7834,42.7915,42.6855,42.7671,776563.0
2019-01-16 09:40:00,52.45,52.48,52.38,52.41,368142.0,42.7671,42.7915,42.71,42.7344,368142.0
2019-01-16 09:45:00,52.41,52.42,52.27,52.38,527204.0,42.7344,42.7426,42.6203,42.71,527204.0
2019-01-16 09:50:00,52.38,52.4,52.33,52.37,172164.0,42.71,42.7263,42.6692,42.7018,172164.0
2019-01-16 09:55:00,52.36,52.41,52.33,52.39,292830.0,42.6937,42.7344,42.6692,42.7181,292830.0
2019-01-16 10:00:00,52.39,52.54,52.39,52.43,491658.0,42.7181,42.8404,42.7181,42.7508,491658.0
2019-01-16 10:05:00,52.43,52.48,52.38,52.47,172010.0,42.7508,42.7915,42.71,42.7834,172010.0
2019-01-16 10:10:00,52.48,52.52,52.45,52.49,244782.0,42.7915,42.8241,42.7671,42.7997,244782.0
2019-01-16 10:15:00,52.48,52.5,52.46,52.47,80035.0,42.7915,42.8078,42.7752,42.7834,80035.0
2019-01-16 10:20:00,52.48,52.57,52.46,52.57,120944.0,42.7915,42.8649,42.7752,42.8649,120944.0
2019-01-16 10:25:00,52.57,52.7,52.56,52.67,664555.0,42.8649,42.9709,42.8568,42.9464,664555.0
2019-01-16 10:30:00,52.67,52.78,52.65,52.78,735993.0,42.9464,43.0361,42.9301,43.0361,735993.0
2019-01-16 10:35:00,52.78,52.78,52.7,52.75,298145.0,43.0361,43.0361,42.9709,43.0117,298145.0
2019-01-16 10:40:00,52.74,52.82,52.73,52.74,440655.0,43.0035,43.0688,42.9954,43.0035,440655.0
2019-01-16 10:45:00,52.74,52.75,52.65,52.67,188609.0,43.0035,43.0117,42.9301,42.9464,188609.0
2019-01-16 10:50:00,52.67,52.69,52.6,52.69,254793.0,42.9464,42.9628,42.8894,42.9628,254793.0
2019-01-16 10:55:00,52.69,52.7,52.64,52.69,206628.0,42.9628,42.9709,42.922,42.9628,206628.0
2019-01-16 11:00:00,52.69,52.73,52.66,52.69,255240.0,42.9628,42.9954,42.9383,42.9628,255240.0
2019-01-16 11:05:00,52.68,52.69,52.53,52.54,474431.0,42.9546,42.9628,42.8323,42.8404,474431.0
2019-01-16 11:10:00,52.54,52.58,52.5,52.55,560910.0,42.8404,42.8731,42.8078,42.8486,560910.0
2019-01-16 11:15:00,52.55,52.6,52.54,52.59,207217.0,42.8486,42.8894,42.8404,42.8812,207217.0
2019-01-16 11:20:00,52.6,52.62,52.54,52.62,361508.0,42.8894,42.9057,42.8404,42.9057,361508.0
2019-01-16 11:25:00,52.61,52.63,52.57,52.59,112964.0,42.8975,42.9138,42.8649,42.8812,112964.0
2019-01-16 11:30:00,52.59,52.64,52.57,52.59,105428.0,42.8812,42.922,42.8649,42.8812,105428.0
2019-01-16 11:35:00,52.59,52.67,52.58,52.63,172158.0,42.8812,42.9464,42.8731,42.9138,172158.0
2019-01-16 11:40:00,52.63,52.63,52.58,52.61,50577.0,42.9138,42.9138,42.8731,42.8975,50577.0
2019-01-16 11:45:00,52.61,52.66,52.6,52.64,153788.0,42.8975,42.9383,42.8894,42.922,153788.0
2019-01-16 11:50:00,52.63,52.66,52.61,52.62,40096.0,42.9138,42.9383,42.8975,42.9057,40096.0
2019-01-16 11:55:00,52.62,52.66,52.6,52.66,65042.0,42.9057,42.9383,42.8894,42.9383,65042.0
2019-01-16 12:00:00,52.66,52.67,52.62,52.64,175258.0,42.9383,42.9464,42.9057,42.922,175258.0
2019-01-16 12:05:00,52.65,52.67,52.63,52.65,48010.0,42.9301,42.9464,42.9138,42.9301,48010.0
2019-01-16 12:10:00,52.65,52.71,52.64,52.67,254952.0,42.9301,42.9791,42.922,42.9464,254952.0
2019-01-16 12:15:00,52.67,52.75,52.65,52.73,1246851.0,42.9464,43.0117,42.9301,42.9954,1246851.0
2019-01-16 12:20:00,52.73,52.74,52.66,52.67,75582.0,42.9954,43.0035,42.9383,42.9464,75582.0
2019-01-16 12:25:00,52.68,52.68,52.65,52.66,156657.0,42.9546,42.9546,42.9301,42.9383,156657.0
2019-01-16 12:30:00,52.66,52.69,52.64,52.65,169137.0,42.9383,42.9628,42.922,42.9301,169137.0
2019-01-16 12:35:00,52.65,52.69,52.64,52.65,184004.0,42.9301,42.9628,42.922,42.9301,184004.0
2019-01-16 12:40:00,52.66,52.66,52.63,52.64,46384.0,42.9383,42.9383,42.9138,42.922,46384.0
2019-01-16 12:45:00,52.64,52.66,52.61,52.66,54104.0,42.922,42.9383,42.8975,42.9383,54104.0
2019-01-16 12:50:00,52.66,52.68,52.65,52.67,58598.0,42.9383,42.9546,42.9301,42.9464,58598.0
2019-01-16 12:55:00,52.67,52.69,52.65,52.69,40567.0,42.9464,42.9628,42.9301,42.9628,40567.0
2019-01-16 13:00:00,52.68,52.69,52.67,52.69,41295.0,42.9546,42.9628,42.9464,42.9628,41295.0
2019-01-16 13:05:00,52.69,52.69,52.63,52.66,65215.0,42.9628,42.9628,42.9138,42.9383,65215.0
2019-01-16 13:10:00,52.66,52.69,52.65,52.68,115340.0,42.9383,42.9628,42.9301,42.9546,115340.0
2019-01-16 13:15:00,52.68,52.7,52.66,52.68,59834.0,42.9546,42.9709,42.9383,42.9546,59834.0
2019-01-16 13:20:00,52.68,52.73,52.67,52.71,123888.0,42.9546,42.9954,42.9464,42.9791,123888.0
2019-01-16 13:25:00,52.71,52.72,52.68,52.68,74966.0,42.9791,42.9872,42.9546,42.9546,74966.0
2019-01-16 13:30:00,52.69,52.71,52.66,52.68,51127.0,42.9628,42.9791,42.9383,42.9546,51127.0
2019-01-16 13:35:00,52.68,52.71,52.66,52.68,122298.0,42.9546,42.9791,42.9383,42.9546,122298.0
2019-01-16 13:40:00,52.67,52.71,52.67,52.7,71119.0,42.9464,42.9791,42.9464,42.9709,71119.0
2019-01-16 13:45:00,52.7,52.72,52.69,52.72,54795.0,42.9709,42.9872,42.9628,42.9872,54795.0
2019-01-16 13:50:00,52.71,52.72,52.69,52.69,44483.0,42.9791,42.9872,42.9628,42.9628,44483.0
2019-01-16 13:55:00,52.69,52.77,52.69,52.76,151164.0,42.9628,43.028,42.9628,43.0198,151164.0
2019-01-16 14:00:00,52.76,52.82,52.76,52.8,198470.0,43.0198,43.0688,43.0198,43.0525,198470.0
2019-01-16 14:05:00,52.79,52.81,52.76,52.77,83513.0,43.0443,43.0606,43.0198,43.028,83513.0
2019-01-16 14:10:00,52.77,52.79,52.76,52.79,58609.0,43.028,43.0443,43.0198,43.0443,58609.0
2019-01-16 14:15:00,52.78,52.8,52.76,52.8,56489.0,43.0361,43.0525,43.0198,43.0525,56489.0
2019-01-16 14:20:00,52.8,52.83,52.8,52.83,78704.0,43.0525,43.0769,43.0525,43.0769,78704.0
2019-01-16 14:25:00,52.83,52.85,52.77,52.77,50511.0,43.0769,43.0932,43.028,43.028,50511.0
2019-01-16 14:30:00,52.77,52.81,52.75,52.8,152918.0,43.028,43.0606,43.0117,43.0525,152918.0
2019-01-16 14:35:00,52.8,52.82,52.78,52.79,87239.0,43.0525,43.0688,43.0361,43.0443,87239.0
2019-01-16 14:40:00,52.79,52.81,52.76,52.76,61856.0,43.0443,43.0606,43.0198,43.0198,61856.0
2019-01-16 14:45:00,52.76,52.83,52.75,52.8,97718.0,43.0198,43.0769,43.0117,43.0525,97718.0
2019-01-16 14:50:00,52.81,52.88,52.8,52.81,203839.0,43.0606,43.1177,43.0525,43.0606,203839.0
2019-01-16 14:55:00,52.81,52.84,52.79,52.8,129687.0,43.0606,43.0851,43.0443,43.0525,129687.0
2019-01-16 15:00:00,52.8,52.86,52.8,52.86,112151.0,43.0525,43.1014,43.0525,43.1014,112151.0
2019-01-16 15:05:00,52.85,52.87,52.8,52.85,199155.0,43.0932,43.1095,43.0525,43.0932,199155.0
2019-01-16 15:10:00,52.86,52.87,52.83,52.84,140907.0,43.1014,43.1095,43.0769,43.0851,140907.0
2019-01-16 15:15:00,52.84,52.88,52.83,52.87,251579.0,43.0851,43.1177,43.0769,43.1095,251579.0
2019-01-16 15:20:00,52.86,52.88,52.83,52.85,143950.0,43.1014,43.1177,43.0769,43.0932,143950.0
2019-01-16 15:25:00,52.85,52.86,52.82,52.85,98411.0,43.0932,43.1014,43.0688,43.0932,98411.0
2019-01-16 15:30:00,52.85,52.86,52.73,52.74,202343.0,43.0932,43.1014,42.9954,43.0035,202343.0
2019-01-16 15:35:00,52.75,52.86,52.74,52.86,168732.0,43.0117,43.1014,43.0035,43.1014,168732.0
2019-01-16 15:40:00,52.86,52.87,52.81,52.82,199186.0,43.1014,43.1095,43.0606,43.0688,199186.0
2019-01-16 15:45:00,52.82,52.88,52.81,52.86,226157.0,43.0688,43.1177,43.0606,43.1014,226157.0
2019-01-16 15:50:00,52.86,52.88,52.84,52.86,460536.0,43.1014,43.1177,43.0851,43.1014,460536.0
2019-01-16 15:55:00,52.86,52.88,52.82,52.85,768078.0,43.1014,43.1177,43.0688,43.0932,768078.0
2019-01-17 09:30:00,52.82,52.98,52.82,52.93,508656.0,43.0688,43.1992,43.0688,43.1585,508656.0
2019-01-17 09:35:00,52.93,52.96,52.74,52.91,762212.0,43.1585,43.1829,43.0035,43.1421,762212.0
2019-01-17 09:40:00,52.91,53.01,52.89,52.96,412922.0,43.1421,43.2237,43.1258,43.1829,412922.0
2019-01-17 09:45:00,52.95,53.03,52.94,53.01,309960.0,43.1748,43.24,43.1666,43.2237,309960.0
2019-01-17 09:50:00,53.01,53.01,52.89,52.9,349183.0,43.2237,43.2237,43.1258,43.134,349183.0
2019-01-17 09:55:00,52.9,52.94,52.86,52.9,256915.0,43.134,43.1666,43.1014,43.134,256915.0
2019-01-17 10:00:00,52.91,52.97,52.89,52.93,449365.0,43.1421,43.1911,43.1258,43.1585,449365.0
2019-01-17 10:05:00,52.94,53.01,52.94,52.95,264865.0,43.1666,43.2237,43.1666,43.1748,264865.0
2019-01-17 10:10:00,52.96,53.0,52.93,52.97,243834.0,43.1829,43.2155,43.1585,43.1911,243834.0
2019-01-17 10:15:00,52.97,53.04,52.93,53.0,609726.0,43.1911,43.2481,43.1585,43.2155,609726.0
2019-01-17 10:20:00,53.01,53.12,53.0,53.11,333019.0,43.2237,43.3134,43.2155,43.3052,333019.0
2019-01-17 10:25:00,53.11,53.12,53.07,53.11,356289.0,43.3052,43.3134,43.2726,43.3052,356289.0
2019-01-17 10:30:00,53.11,53.11,53.05,53.11,218077.0,43.3052,43.3052,43.2563,43.3052,218077.0
2019-01-17 10:35:00,53.1,53.11,52.99,53.03,270098.0,43.2971,43.3052,43.2074,43.24,270098.0
2019-01-17 10:40:00,53.03,53.05,53.0,53.03,149445.0,43.24,43.2563,43.2155,43.24,149445.0
2019-01-17 10:45:00,53.03,53.06,52.98,52.98,117110.0,43.24,43.2645,43.1992,43.1992,117110.0
2019-01-17 10:50:00,52.98,53.03,52.98,53.03,251353.0,43.1992,43.24,43.1992,43.24,251353.0
2019-01-17 10:55:00,53.02,53.03,52.98,53.0,133673.0,43.2318,43.24,43.1992,43.2155,133673.0
2019-01-17 11:00:00,52.99,53.06,52.98,53.06,140340.0,43.2074,43.2645,43.1992,43.2645,140340.0
2019-01-17 11:05:00,53.06,53.08,53.05,53.07,131851.0,43.2645,43.2808,43.2563,43.2726,131851.0
2019-01-17 11:10:00,53.08,53.1,53.04,53.05,72063.0,43.2808,43.2971,43.2481,43.2563,72063.0
2019-01-17 11:15:00,53.04,53.1,53.04,53.07,115821.0,43.2481,43.2971,43.2481,43.2726,115821.0
2019-01-17 11:20:00,53.08,53.11,53.05,53.1,192294.0,43.2808,43.3052,43.2563,43.2971,192294.0
2019-01-17 11:25:00,53.11,53.13,53.07,53.09,76661.0,43.3052,43.3215,43.2726,43.2889,76661.0
2019-01-17 11:30:00,53.09,53.14,53.07,53.13,114547.0,43.2889,43.3297,43.2726,43.3215,114547.0
2019-01-17 11:35:00,53.14,53.15,53.11,53.12,118844.0,43.3297,43.3378,43.3052,43.3134,118844.0
2019-01-17 11:40:00,53.12,53.15,53.08,53.09,124791.0,43.3134,43.3378,43.2808,43.2889,124791.0
2019-01-17 11:45:00,53.09,53.13,53.05,53.12,185873.0,43.2889,43.3215,43.2563,43.3134,185873.0
2019-01-17 11:50:00,53.12,53.13,53.04,53.05,130288.0,43.3134,43.3215,43.2481,43.2563,130288.0
2019-01-17 11:55:00,53.05,53.11,53.04,53.1,58175.0,43.2563,43.3052,43.2481,43.2971,58175.0
2019-01-17 12:00:00,53.1,53.1,53.06,53.08,51592.0,43.2971,43.2971,43.2645,43.2808,51592.0
2019-01-17 12:05:00,53.08,53.11,53.06,53.08,64094.0,43.2808,43.3052,43.2645,43.2808,64094.0
2019-01-17 12:10:00,53.09,53.12,53.08,53.11,87888.0,43.2889,43.3134,43.2808,43.3052,87888.0
2019-01-17 12:15:00,53.11,53.13,53.09,53.09,91459.0,43.3052,43.3215,43.2889,43.2889,91459.0
2019-01-17 12:20:00,53.09,53.1,53.07,53.07,69132.0,43.2889,43.2971,43.2726,43.2726,69132.0
2019-01-17 12:25:00,53.07,53.09,53.05,53.09,43281.0,43.2726,43.2889,43.2563,43.2889,43281.0
2019-01-17 12:30:00,53.09,53.1,53.07,53.09,33639.0,43.2889,43.2971,43.2726,43.2889,33639.0
2019-01-17 12:35:00,53.09,53.12,53.07,53.1,224211.0,43.2889,43.3134,43.2726,43.2971,224211.0
2019-01-17 12:40:00,53.1,53.11,53.07,53.1,34804.0,43.2971,43.3052,43.2726,43.2971,34804.0
2019-01-17 12:45:00,53.1,53.11,53.06,53.07,159347.0,43.2971,43.3052,43.2645,43.2726,159347.0
2019-01-17 12:50:00,53.08,53.08,53.05,53.05,106478.0,43.2808,43.2808,43.2563,43.2563,106478.0
2019-01-17 12:55:00,53.06,53.07,53.02,53.03,74345.0,43.2645,43.2726,43.2318,43.24,74345.0
2019-01-17 13:00:00,53.03,53.07,53.02,53.07,50898.0,43.24,43.2726,43.2318,43.2726,50898.0
2019-01-17 13:05:00,53.06,53.08,53.04,53.05,34037.0,43.2645,43.2808,43.2481,43.2563,34037.0
2019-01-17 13:10:00,53.05,53.06,53.02,53.04,93585.0,43.2563,43.2645,43.2318,43.2481,93585.0
2019-01-17 13:15:00,53.04,53.04,52.98,53.0,264800.0,43.2481,43.2481,43.1992,43.2155,264800.0
2019-01-17 13:20:00,53.0,53.03,52.99,53.02,117383.0,43.2155,43.24,43.2074,43.2318,117383.0
2019-01-17 13:25:00,53.03,53.09,53.01,53.05,99341.0,43.24,43.2889,43.2237,43.2563,99341.0
2019-01-17 13:30:00,53.06,53.07,53.03,53.03,51680.0,43.2645,43.2726,43.24,43.24,51680.0
2019-01-17 13:35:00,53.03,53.07,53.03,53.07,48000.0,43.24,43.2726,43.24,43.2726,48000.0
2019-01-17 13:40:00,53.07,53.08,53.04,53.07,200986.0,43.2726,43.2808,43.2481,43.2726,200986.0
2019-01-17 13:45:00,53.06,53.07,53.04,53.04,77054.0,43.2645,43.2726,43.2481,43.2481,77054.0
2019-01-17 13:50:00,53.04,53.06,53.02,53.05,87866.0,43.2481,43.2645,43.2318,43.2563,87866.0
2019-01-17 13:55:00,53.05,53.08,53.05,53.08,115434.0,43.2563,43.2808,43.2563,43.2808,115434.0
2019-01-17 14:00:00,53.07,53.1,53.06,53.09,107547.0,43.2726,43.2971,43.2645,43.2889,107547.0
2019-01-17 14:05:00,53.09,53.11,53.07,53.07,116290.0,43.2889,43.3052,43.2726,43.2726,116290.0
2019-01-17 14:10:00,53.07,53.08,53.04,53.05,83599.0,43.2726,43.2808,43.2481,43.2563,83599.0
2019-01-17 14:15:00,53.05,53.06,53.0,53.02,72131.0,43.2563,43.2645,43.2155,43.2318,72131.0
2019-01-17 14:20:00,53.02,53.03,52.98,52.99,114429.0,43.2318,43.24,43.1992,43.2074,114429.0
2019-01-17 14:25:00,52.98,53.01,52.96,52.99,177010.0,43.1992,43.2237,43.1829,43.2074,177010.0
2019-01-17 14:30:00,52.99,53.02,52.97,52.99,52017.0,43.2074,43.2318,43.1911,43.2074,52017.0
2019-01-17 14:35:00,52.99,53.09,52.97,53.06,252286.0,43.2074,43.2889,43.1911,43.2645,252286.0
2019-01-17 14:40:00,53.06,53.15,53.06,53.13,306923.0,43.2645,43.3378,43.2645,43.3215,306923.0
2019-01-17 14:45:00,53.14,53.2,53.09,53.12,284912.0,43.3297,43.3786,43.2889,43.3134,284912.0
2019-01-17 14:50:00,53.13,53.13,53.06,53.07,346869.0,43.3215,43.3215,43.2645,43.2726,346869.0
2019-01-17 14:55:00,53.08,53.09,52.99,53.02,378406.0,43.2808,43.2889,43.2074,43.2318,378406.0
2019-01-17 15:00:00,53.02,53.04,52.93,52.95,430173.0,43.2318,43.2481,43.1585,43.1748,430173.0
2019-01-17 15:05:00,52.95,53.01,52.94,52.97,135038.0,43.1748,43.2237,43.1666,43.1911,135038.0
2019-01-17 15:10:00,52.98,52.99,52.93,52.96,98588.0,43.1992,43.2074,43.1585,43.1829,98588.0
2019-01-17 15:15:00,52.95,52.95,52.9,52.94,78556.0,43.1748,43.1748,43.134,43.1666,78556.0
2019-01-17 15:20:00,52.93,52.95,52.89,52.89,69921.0,43.1585,43.1748,43.1258,43.1258,69921.0
2019-01-17 15:25:00,52.9,52.94,52.84,52.93,206797.0,43.134,43.1666,43.0851,43.1585,206797.0
2019-01-17 15:30:00,52.94,53.06,52.94,53.03,381293.0,43.1666,43.2645,43.1666,43.24,381293.0
2019-01-17 15:35:00,53.04,53.08,53.02,53.05,114256.0,43.2481,43.2808,43.2318,43.2563,114256.0
2019-01-17 15:40:00,53.05,53.07,53.03,53.07,96708.0,43.2563,43.2726,43.24,43.2726,96708.0
2019-01-17 15:45:00,53.07,53.14,53.07,53.09,240931.0,43.2726,43.3297,43.2726,43.2889,240931.0
2019-01-17 15:50:00,53.1,53.1,53.03,53.04,247274.0,43.2971,43.2971,43.24,43.2481,247274.0
2019-01-17 15:55:00,53.04,53.12,53.02,53.09,2116816.0,43.2481,43.3134,43.2318,43.2889,2116816.0
2019-01-18 09:30:00,53.15,53.27,53.07,53.15,515863.0,43.3378,43.4357,43.2726,43.3378,515863.0
2019-01-18 09:35:00,53.16,53.23,53.09,53.22,800397.0,43.346,43.4031,43.2889,43.3949,800397.0
2019-01-18 09:40:00,53.21,53.32,53.19,53.22,463074.0,43.3868,43.4765,43.3705,43.3949,463074.0
2019-01-18 09:45:00,53.22,53.26,53.16,53.21,272145.0,43.3949,43.4275,43.346,43.3868,272145.0
2019-01-18 09:50:00,53.21,53.23,53.1,53.1,116101.0,43.3868,43.4031,43.2971,43.2971,116101.0
2019-01-18 09:55:00,53.11,53.18,53.09,53.18,111108.0,43.3052,43.3623,43.2889,43.3623,111108.0
2019-01-18 10:00:00,53.19,53.25,53.16,53.2,145659.0,43.3705,43.4194,43.346,43.3786,145659.0
2019-01-18 10:05:00,53.21,53.26,53.17,53.17,233730.0,43.3868,43.4275,43.3541,43.3541,233730.0
2019-01-18 10:10:00,53.17,53.17,53.06,53.06,104161.0,43.3541,43.3541,43.2645,43.2645,104161.0
2019-01-18 10:15:00,53.07,53.26,53.06,53.17,272523.0,43.2726,43.4275,43.2645,43.3541,272523.0
2019-01-18 10:20:00,53.17,53.23,53.14,53.18,179461.0,43.3541,43.4031,43.3297,43.3623,179461.0
2019-01-18 10:25:00,53.18,53.23,53.13,53.2,101142.0,43.3623,43.4031,43.3215,43.3786,101142.0
2019-01-18 10:30:00,53.2,53.28,53.19,53.21,181139.0,43.3786,43.4438,43.3705,43.3868,181139.0
2019-01-18 10:35:00,53.21,53.22,53.14,53.16,94679.0,43.3868,43.3949,43.3297,43.346,94679.0
2019-01-18 10:40:00,53.15,53.27,53.13,53.27,195286.0,43.3378,43.4357,43.3215,43.4357,195286.0
2019-01-18 10:45:00,53.27,53.32,53.27,53.27,80424.0,43.4357,43.4765,43.4357,43.4357,80424.0
2019-01-18 10:50:00,53.27,53.28,53.23,53.27,71069.0,43.4357,43.4438,43.4031,43.4357,71069.0
2019-01-18 10:55:00,53.28,53.28,53.21,53.23,88459.0,43.4438,43.4438,43.3868,43.4031,88459.0
2019-01-18 11:00:00,53.22,53.23,53.14,53.19,113842.0,43.3949,43.4031,43.3297,43.3705,113842.0
2019-01-18 11:05:00,53.2,53.22,53.11,53.12,98110.0,43.3786,43.3949,43.3052,43.3134,98110.0
2019-01-18 11:10:00,53.13,53.14,53.07,53.08,117303.0,43.3215,43.3297,43.2726,43.2808,117303.0
2019-01-18 11:15:00,53.09,53.13,53.05,53.05,155832.0,43.2889,43.3215,43.2563,43.2563,155832.0
2019-01-18 11:20:00,53.05,53.06,52.99,53.05,451087.0,43.2563,43.2645,43.2074,43.2563,451087.0
2019-01-18 11:25:00,53.05,53.06,53.01,53.04,350387.0,43.2563,43.2645,43.2237,43.2481,350387.0
2019-01-18 11:30:00,53.04,53.07,53.01,53.03,147556.0,43.2481,43.2726,43.2237,43.24,147556.0
2019-01-18 11:35:00,53.04,53.07,53.02,53.03,82274.0,43.2481,43.2726,43.2318,43.24,82274.0
2019-01-18 11:40:00,53.02,53.05,53.01,53.05,21569.0,43.2318,43.2563,43.2237,43.2563,21569.0
2019-01-18 11:45:00,53.05,53.05,53.02,53.03,38000.0,43.2563,43.2563,43.2318,43.24,38000.0
2019-01-18 11:50:00,53.04,53.06,53.01,53.03,78646.0,43.2481,43.2645,43.2237,43.24,78646.0
2019-01-18 11:55:00,53.03,53.07,53.02,53.07,57680.0,43.24,43.2726,43.2318,43.2726,57680.0
2019-01-18 12:00:00,53.07,53.15,53.07,53.1,121840.0,43.2726,43.3378,43.2726,43.2971,121840.0
2019-01-18 12:05:00,53.1,53.11,53.03,53.05,263828.0,43.2971,43.3052,43.24,43.2563,263828.0
2019-01-18 12:10:00,53.05,53.09,53.03,53.09,223024.0,43.2563,43.2889,43.24,43.2889,223024.0
2019-01-18 12:15:00,53.09,53.13,53.08,53.09,88193.0,43.2889,43.3215,43.2808,43.2889,88193.0
2019-01-18 12:20:00,53.09,53.16,53.08,53.14,103347.0,43.2889,43.346,43.2808,43.3297,103347.0
2019-01-18 12:25:00,53.14,53.18,53.14,53.18,95737.0,43.3297,43.3623,43.3297,43.3623,95737.0
2019-01-18 12:30:00,53.17,53.19,53.14,53.14,234631.0,43.3541,43.3705,43.3297,43.3297,234631.0
2019-01-18 12:35:00,53.15,53.18,53.13,53.16,134592.0,43.3378,43.3623,43.3215,43.346,134592.0
2019-01-18 12:40:00,53.15,53.15,53.11,53.11,120644.0,43.3378,43.3378,43.3052,43.3052,120644.0
2019-01-18 12:45:00,53.11,53.13,53.03,53.04,88262.0,43.3052,43.3215,43.24,43.2481,88262.0
2019-01-18 12:50:00,53.03,53.07,53.02,53.04,153381.0,43.24,43.2726,43.2318,43.2481,153381.0
2019-01-18 12:55:00,53.04,53.1,53.04,53.08,43350.0,43.2481,43.2971,43.2481,43.2808,43350.0
2019-01-18 13:00:00,53.09,53.13,53.07,53.13,36071.0,43.2889,43.3215,43.2726,43.3215,36071.0
2019-01-18 13:05:00,53.12,53.13,53.08,53.08,66181.0,43.3134,43.3215,43.2808,43.2808,66181.0
2019-01-18 13:10:00,53.08,53.12,53.06,53.11,49222.0,43.2808,43.3134,43.2645,43.3052,49222.0
2019-01-18 13:15:00,53.11,53.13,53.08,53.1,169288.0,43.3052,43.3215,43.2808,43.2971,169288.0
2019-01-18 13:20:00,53.1,53.15,53.09,53.14,71931.0,43.2971,43.3378,43.2889,43.3297,71931.0
2019-01-18 13:25:00,53.14,53.14,53.08,53.09,133219.0,43.3297,43.3297,43.2808,43.2889,133219.0
2019-01-18 13:30:00,53.1,53.1,53.06,53.08,50239.0,43.2971,43.2971,43.2645,43.2808,50239.0
2019-01-18 13:35:00,53.08,53.11,53.07,53.1,54107.0,43.2808,43.3052,43.2726,43.2971,54107.0
2019-01-18 13:40:00,53.1,53.11,53.09,53.11,50137.0,43.2971,43.3052,43.2889,43.3052,50137.0
2019-01-18 13:45:00,53.1,53.14,53.08,53.13,51976.0,43.2971,43.3297,43.2808,43.3215,51976.0
2019-01-18 13:50:00,53.13,53.14,53.08,53.08,210009.0,43.3215,43.3297,43.2808,43.2808,210009.0
2019-01-18 13:55:00,53.08,53.08,53.02,53.03,225009.0,43.2808,43.2808,43.2318,43.24,225009.0
2019-01-18 14:00:00,53.03,53.08,53.02,53.07,115292.0,43.24,43.2808,43.2318,43.2726,115292.0
2019-01-18 14:05:00,53.07,53.1,53.06,53.09,68455.0,43.2726,43.2971,43.2645,43.2889,68455.0
2019-01-18 14:10:00,53.08,53.09,53.05,53.06,715358.0,43.2808,43.2889,43.2563,43.2645,715358.0
2019-01-18 14:15:00,53.07,53.07,53.02,53.02,110595.0,43.2726,43.2726,43.2318,43.2318,110595.0
2019-01-18 14:20:00,53.02,53.04,52.99,53.04,116878.0,43.2318,43.2481,43.2074,43.2481,116878.0
2019-01-18 14:25:00,53.04,53.06,53.01,53.02,69540.0,43.2481,43.2645,43.2237,43.2318,69540.0
2019-01-18 14:30:00,53.01,53.03,52.99,53.0,122417.0,43.2237,43.24,43.2074,43.2155,122417.0
2019-01-18 14:35:00,53.0,53.0,52.9,52.9,149810.0,43.2155,43.2155,43.134,43.134,149810.0
2019-01-18 14:40:00,52.9,52.93,52.9,52.92,75090.0,43.134,43.1585,43.134,43.1503,75090.0
2019-01-18 14:45:00,52.92,52.98,52.92,52.97,92290.0,43.1503,43.1992,43.1503,43.1911,92290.0
2019-01-18 14:50:00,52.97,53.01,52.94,53.0,89430.0,43.1911,43.2237,43.1666,43.2155,89430.0
2019-01-18 14:55:00,53.01,53.05,53.0,53.02,72239.0,43.2237,43.2563,43.2155,43.2318,72239.0
2019-01-18 15:00:00,53.02,53.04,52.96,52.97,125403.0,43.2318,43.2481,43.1829,43.1911,125403.0
2019-01-18 15:05:00,52.98,53.01,52.96,52.97,85462.0,43.1992,43.2237,43.1829,43.1911,85462.0
2019-01-18 15:10:00,52.97,53.0,52.95,53.0,116702.0,43.1911,43.2155,43.1748,43.2155,116702.0
2019-01-18 15:15:00,53.0,53.03,52.97,52.99,94613.0,43.2155,43.24,43.1911,43.2074,94613.0
2019-01-18 15:20:00,52.99,53.01,52.96,52.96,79564.0,43.2074,43.2237,43.1829,43.1829,79564.0
2019-01-18 15:25:00,52.97,53.06,52.96,53.05,174375.0,43.1911,43.2645,43.1829,43.2563,174375.0
2019-01-18 15:30:00,53.06,53.08,53.03,53.05,124250.0,43.2645,43.2808,43.24,43.2563,124250.0
2019-01-18 15:35:00,53.06,53.11,53.06,53.1,138459.0,43.2645,43.3052,43.2645,43.2971,138459.0
2019-01-18 15:40:00,53.1,53.14,53.07,53.12,255145.0,43.2971,43.3297,43.2726,43.3134,255145.0
2019-01-18 15:45:00,53.13,53.17,53.07,53.09,313140.0,43.3215,43.3541,43.2726,43.2889,313140.0
2019-01-18 15:50:00,53.08,53.09,52.99,53.03,313171.0,43.2808,43.2889,43.2074,43.24,313171.0
2019-01-18 15:55:00,53.03,53.16,53.02,53.14,1225316.0,43.24,43.346,43.2318,43.3297,1225316.0
2019-01-22 09:30:00,53.13,53.35,53.12,53.16,510248.0,43.3215,43.5009,43.3134,43.346,510248.0
2019-01-22 09:35:00,53.17,53.4,53.11,53.36,859420.0,43.3541,43.5417,43.3052,43.5091,859420.0
2019-01-22 09:40:00,53.35,53.49,53.33,53.47,500747.0,43.5009,43.6151,43.4846,43.5988,500747.0
2019-01-22 09:45:00,53.46,53.52,53.45,53.52,257056.0,43.5906,43.6395,43.5825,43.6395,257056.0
2019-01-22 09:50:00,53.52,53.54,53.43,53.49,274192.0,43.6395,43.6558,43.5661,43.6151,274192.0
2019-01-22 09:55:00,53.49,53.5,53.37,53.39,143176.0,43.6151,43.6232,43.5172,43.5335,143176.0
2019-01-22 10:00:00,53.39,53.4,53.32,53.35,211792.0,43.5335,43.5417,43.4765,43.5009,211792.0
2019-01-22 10:05:00,53.34,53.35,53.25,53.26,270641.0,43.4928,43.5009,43.4194,43.4275,270641.0
2019-01-22 10:10:00,53.26,53.29,53.23,53.25,95707.0,43.4275,43.452,43.4031,43.4194,95707.0
2019-01-22 10:15:00,53.25,53.42,53.25,53.38,171743.0,43.4194,43.558,43.4194,43.5254,171743.0
2019-01-22 10:20:00,53.38,53.39,53.3,53.3,117664.0,43.5254,43.5335,43.4601,43.4601,117664.0
2019-01-22 10:25:00,53.3,53.33,53.19,53.19,195593.0,43.4601,43.4846,43.3705,43.3705,195593.0
2019-01-22 10:30:00,53.19,53.25,53.19,53.23,187353.0,43.3705,43.4194,43.3705,43.4031,187353.0
2019-01-22 10:35:00,53.23,53.23,53.16,53.19,113344.0,43.4031,43.4031,43.346,43.3705,113344.0
2019-01-22 10:40:00,53.19,53.21,53.05,53.07,228056.0,43.3705,43.3868,43.2563,43.2726,228056.0
2019-01-22 10:45:00,53.08,53.09,52.99,53.01,146699.0,43.2808,43.2889,43.2074,43.2237,146699.0
2019-01-22 10:50:00,53.01,53.04,53.0,53.01,130148.0,43.2237,43.2481,43.2155,43.2237,130148.0
2019-01-22 10:55:00,53.02,53.03,52.95,52.96,146627.0,43.2318,43.24,43.1748,43.1829,146627.0
2019-01-22 11:00:00,52.95,53.07,52.94,53.06,194773.0,43.1748,43.2726,43.1666,43.2645,194773.0
2019-01-22 11:05:00,53.07,53.08,53.0,53.05,141166.0,43.2726,43.2808,43.2155,43.2563,141166.0
2019-01-22 11:10:00,53.05,53.07,53.02,53.05,166704.0,43.2563,43.2726,43.2318,43.2563,166704.0
2019-01-22 11:15:00,53.05,53.06,53.0,53.02,90116.0,43.2563,43.2645,43.2155,43.2318,90116.0
2019-01-22 11:20:00,53.02,53.06,53.01,53.06,103978.0,43.2318,43.2645,43.2237,43.2645,103978.0
2019-01-22 11:25:00,53.07,53.09,53.06,53.09,55116.0,43.2726,43.2889,43.2645,43.2889,55116.0
2019-01-22 11:30:00,53.09,53.11,53.06,53.08,96249.0,43.2889,43.3052,43.2645,43.2808,96249.0
2019-01-22 11:35:00,53.07,53.08,53.03,53.06,51970.0,43.2726,43.2808,43.24,43.2645,51970.0
2019-01-22 11:40:00,53.06,53.06,53.01,53.04,144134.0,43.2645,43.2645,43.2237,43.2481,144134.0
2019-01-22 11:45:00,53.04,53.09,53.04,53.06,81202.0,43.2481,43.2889,43.2481,43.2645,81202.0
2019-01-22 11:50:00,53.05,53.07,53.02,53.07,98196.0,43.2563,43.2726,43.2318,43.2726,98196.0
2019-01-22 11:55:00,53.07,53.08,53.01,53.06,82644.0,43.2726,43.2808,43.2237,43.2645,82644.0
2019-01-22 12:00:00,53.05,53.05,53.0,53.04,115383.0,43.2563,43.2563,43.2155,43.2481,115383.0
2019-01-22 12:05:00,53.04,53.12,53.03,53.1,136285.0,43.2481,43.3134,43.24,43.2971,136285.0
2019-01-22 12:10:00,53.11,53.13,53.09,53.1,83456.0,43.3052,43.3215,43.2889,43.2971,83456.0
2019-01-22 12:15:00,53.1,53.1,53.03,53.04,80094.0,43.2971,43.2971,43.24,43.2481,80094.0
2019-01-22 12:20:00,53.04,53.04,52.99,52.99,65808.0,43.2481,43.2481,43.2074,43.2074,65808.0
2019-01-22 12:25:00,52.98,53.0,52.97,52.97,87342.0,43.1992,43.2155,43.1911,43.1911,87342.0
2019-01-22 12:30:00,52.96,52.98,52.91,52.91,71781.0,43.1829,43.1992,43.1421,43.1421,71781.0
2019-01-22 12:35:00,52.92,52.93,52.87,52.87,121687.0,43.1503,43.1585,43.1095,43.1095,121687.0
2019-01-22 12:40:00,52.87,52.87,52.82,52.83,195624.0,43.1095,43.1095,43.0688,43.0769,195624.0
2019-01-22 12:45:00,52.83,52.88,52.82,52.88,53799.0,43.0769,43.1177,43.0688,43.1177,53799.0
2019-01-22 12:50:00,52.88,52.89,52.85,52.87,131282.0,43.1177,43.1258,43.0932,43.1095,131282.0
2019-01-22 12:55:00,52.87,52.87,52.84,52.86,67775.0,43.1095,43.1095,43.0851,43.1014,67775.0
2019-01-22 13:00:00,52.85,52.86,52.78,52.8,137845.0,43.0932,43.1014,43.0361,43.0525,137845.0
2019-01-22 13:05:00,52.79,52.82,52.77,52.77,74242.0,43.0443,43.0688,43.028,43.028,74242.0
2019-01-22 13:10:00,52.77,52.8,52.72,52.79,173623.0,43.028,43.0525,42.9872,43.0443,173623.0
2019-01-22 13:15:00,52.79,52.84,52.79,52.82,42588.0,43.0443,43.0851,43.0443,43.0688,42588.0
2019-01-22 13:20:00,52.82,52.92,52.81,52.91,412414.0,43.0688,43.1503,43.0606,43.1421,412414.0
2019-01-22 13:25:00,52.91,52.94,52.88,52.92,132917.0,43.1421,43.1666,43.1177,43.1503,132917.0
2019-01-22 13:30:00,52.92,52.96,52.91,52.94,276178.0,43.1503,43.1829,43.1421,43.1666,276178.0
2019-01-22 13:35:00,52.94,52.95,52.89,52.91,81545.0,43.1666,43.1748,43.1258,43.1421,81545.0
2019-01-22 13:40:00,52.91,52.93,52.89,52.89,75694.0,43.1421,43.1585,43.1258,43.1258,75694.0
2019-01-22 13:45:00,52.88,52.91,52.87,52.89,67061.0,43.1177,43.1421,43.1095,43.1258,67061.0
2019-01-22 13:50:00,52.89,52.92,52.87,52.9,91401.0,43.1258,43.1503,43.1095,43.134,91401.0
2019-01-22 13:55:00,52.9,52.96,52.9,52.95,69721.0,43.134,43.1829,43.134,43.1748,69721.0
2019-01-22 14:00:00,52.94,52.95,52.86,52.87,74905.0,43.1666,43.1748,43.1014,43.1095,74905.0
2019-01-22 14:05:00,52.87,52.89,52.81,52.82,109679.0,43.1095,43.1258,43.0606,43.0688,109679.0
2019-01-22 14:10:00,52.82,52.86,52.79,52.8,58367.0,43.0688,43.1014,43.0443,43.0525,58367.0
2019-01-22 14:15:00,52.8,52.81,52.76,52.76,68646.0,43.0525,43.0606,43.0198,43.0198,68646.0
2019-01-22 14:20:00,52.77,52.78,52.73,52.75,64566.0,43.028,43.0361,42.9954,43.0117,64566.0
2019-01-22 14:25:00,52.75,52.78,52.74,52.75,112671.0,43.0117,43.0361,43.0035,43.0117,112671.0
2019-01-22 14:30:00,52.75,52.76,52.72,52.74,112282.0,43.0117,43.0198,42.9872,43.0035,112282.0
2019-01-22 14:35:00,52.74,52.8,52.73,52.8,289531.0,43.0035,43.0525,42.9954,43.0525,289531.0
2019-01-22 14:40:00,52.8,52.84,52.78,52.79,141019.0,43.0525,43.0851,43.0361,43.0443,141019.0
2019-01-22 14:45:00,52.79,52.8,52.75,52.75,82665.0,43.0443,43.0525,43.0117,43.0117,82665.0
2019-01-22 14:50:00,52.76,52.81,52.76,52.8,141897.0,43.0198,43.0606,43.0198,43.0525,141897.0
2019-01-22 14:55:00,52.8,52.96,52.8,52.94,378176.0,43.0525,43.1829,43.0525,43.1666,378176.0
2019-01-22 15:00:00,52.93,52.94,52.84,52.84,112302.0,43.1585,43.1666,43.0851,43.0851,112302.0
2019-01-22 15:05:00,52.83,52.84,52.77,52.78,102429.0,43.0769,43.0851,43.028,43.0361,102429.0
2019-01-22 15:10:00,52.78,52.8,52.75,52.77,187893.0,43.0361,43.0525,43.0117,43.028,187893.0
2019-01-22 15:15:00,52.77,52.87,52.77,52.86,88312.0,43.028,43.1095,43.028,43.1014,88312.0
2019-01-22 15:20:00,52.86,52.91,52.85,52.9,113372.0,43.1014,43.1421,43.0932,43.134,113372.0
2019-01-22 15:25:00,52.9,52.96,52.89,52.94,115526.0,43.134,43.1829,43.1258,43.1666,115526.0
2019-01-22 15:30:00,52.94,52.98,52.9,52.94,123199.0,43.1666,43.1992,43.134,43.1666,123199.0
2019-01-22 15:35:00,52.93,53.05,52.86,53.05,162318.0,43.1585,43.2563,43.1014,43.2563,162318.0
2019-01-22 15:40:00,53.05,53.11,53.0,53.0,534080.0,43.2563,43.3052,43.2155,43.2155,534080.0
2019-01-22 15:45:00,52.99,52.99,52.92,52.97,250626.0,43.2074,43.2074,43.1503,43.1911,250626.0
2019-01-22 15:50:00,52.97,53.03,52.97,53.02,512248.0,43.1911,43.24,43.1911,43.2318,512248.0
2019-01-22 15:55:00,53.02,53.24,53.01,53.24,1800116.0,43.2318,43.4112,43.2237,43.4112,1800116.0
2019-01-23 09:30:00,53.25,53.45,53.15,53.4,718475.0,43.4194,43.5825,43.3378,43.5417,718475.0
2019-01-23 09:35:00,53.4,53.49,53.29,53.39,525829.0,43.5417,43.6151,43.452,43.5335,525829.0
2019-01-23 09:40:00,53.4,53.41,53.19,53.25,518171.0,43.5417,43.5498,43.3705,43.4194,518171.0
2019-01-23 09:45:00,53.25,53.4,53.22,53.37,399186.0,43.4194,43.5417,43.3949,43.5172,399186.0
2019-01-23 09:50:00,53.36,53.38,53.29,53.34,300050.0,43.5091,43.5254,43.452,43.4928,300050.0
2019-01-23 09:55:00,53.34,53.38,53.29,53.35,171710.0,43.4928,43.5254,43.452,43.5009,171710.0
2019-01-23 10:00:00,53.35,53.38,53.32,53.38,255836.0,43.5009,43.5254,43.4765,43.5254,255836.0
2019-01-23 10:05:00,53.38,53.39,53.32,53.34,242842.0,43.5254,43.5335,43.4765,43.4928,242842.0
2019-01-23 10:10:00,53.34,53.38,53.32,53.36,139506.0,43.4928,43.5254,43.4765,43.5091,139506.0
2019-01-23 10:15:00,53.37,53.41,53.34,53.39,174722.0,43.5172,43.5498,43.4928,43.5335,174722.0
2019-01-23 10:20:00,53.4,53.4,53.33,53.33,65397.0,43.5417,43.5417,43.4846,43.4846,65397.0
2019-01-23 10:25:00,53.33,53.36,53.27,53.27,112782.0,43.4846,43.5091,43.4357,43.4357,112782.0
2019-01-23 10:30:00,53.27,53.27,53.23,53.24,220236.0,43.4357,43.4357,43.4031,43.4112,220236.0
2019-01-23 10:35:00,53.25,53.31,53.24,53.29,116987.0,43.4194,43.4683,43.4112,43.452,116987.0
2019-01-23 10:40:00,53.3,53.3,53.23,53.28,73492.0,43.4601,43.4601,43.4031,43.4438,73492.0
2019-01-23 10:45:00,53.29,53.34,53.27,53.31,91233.0,43.452,43.4928,43.4357,43.4683,91233.0
2019-01-23 10:50:00,53.3,53.37,53.27,53.37,137970.0,43.4601,43.5172,43.4357,43.5172,137970.0
2019-01-23 10:55:00,53.37,53.45,53.37,53.44,125160.0,43.5172,43.5825,43.5172,43.5743,125160.0
2019-01-23 11:00:00,53.45,53.46,53.41,53.43,213808.0,43.5825,43.5906,43.5498,43.5661,213808.0
2019-01-23 11:05:00,53.43,53.53,53.42,53.52,402608.0,43.5661,43.6477,43.558,43.6395,402608.0
2019-01-23 11:10:00,53.52,53.54,53.48,53.51,156994.0,43.6395,43.6558,43.6069,43.6314,156994.0
2019-01-23 11:15:00,53.5,53.55,53.5,53.52,139354.0,43.6232,43.664,43.6232,43.6395,139354.0
2019-01-23 11:20:00,53.52,53.56,53.49,53.56,97348.0,43.6395,43.6721,43.6151,43.6721,97348.0
2019-01-23 11:25:00,53.56,53.59,53.53,53.58,147942.0,43.6721,43.6966,43.6477,43.6885,147942.0
2019-01-23 11:30:00,53.59,53.67,53.58,53.65,123590.0,43.6966,43.7618,43.6885,43.7455,123590.0
2019-01-23 11:35:00,53.66,53.66,53.58,53.64,87352.0,43.7537,43.7537,43.6885,43.7374,87352.0
2019-01-23 11:40:00,53.65,53.66,53.61,53.64,80872.0,43.7455,43.7537,43.7129,43.7374,80872.0
2019-01-23 11:45:00,53.64,53.66,53.61,53.62,92182.0,43.7374,43.7537,43.7129,43.7211,92182.0
2019-01-23 11:50:00,53.62,53.65,53.57,53.58,152346.0,43.7211,43.7455,43.6803,43.6885,152346.0
2019-01-23 11:55:00,53.58,53.63,53.56,53.63,174006.0,43.6885,43.7292,43.6721,43.7292,174006.0
2019-01-23 12:00:00,53.63,53.64,53.6,53.64,191684.0,43.7292,43.7374,43.7048,43.7374,191684.0
2019-01-23 12:05:00,53.64,53.64,53.51,53.54,147576.0,43.7374,43.7374,43.6314,43.6558,147576.0
2019-01-23 12:10:00,53.54,53.6,53.53,53.58,47637.0,43.6558,43.7048,43.6477,43.6885,47637.0
2019-01-23 12:15:00,53.58,53.59,53.54,53.58,158606.0,43.6885,43.6966,43.6558,43.6885,158606.0
2019-01-23 12:20:00,53.58,53.62,53.57,53.62,101046.0,43.6885,43.7211,43.6803,43.7211,101046.0
2019-01-23 12:25:00,53.61,53.67,53.6,53.65,221777.0,43.7129,43.7618,43.7048,43.7455,221777.0
2019-01-23 12:30:00,53.65,53.69,53.61,53.61,107054.0,43.7455,43.7781,43.7129,43.7129,107054.0
2019-01-23 12:35:00,53.61,53.63,53.6,53.63,84228.0,43.7129,43.7292,43.7048,43.7292,84228.0
2019-01-23 12:40:00,53.62,53.67,53.62,53.67,100859.0,43.7211,43.7618,43.7211,43.7618,100859.0
2019-01-23 12:45:00,53.67,53.69,53.59,53.6,92394.0,43.7618,43.7781,43.6966,43.7048,92394.0
2019-01-23 12:50:00,53.6,53.64,53.57,53.58,64128.0,43.7048,43.7374,43.6803,43.6885,64128.0
2019-01-23 12:55:00,53.57,53.61,53.55,53.6,62524.0,43.6803,43.7129,43.664,43.7048,62524.0
2019-01-23 13:00:00,53.61,53.62,53.57,53.58,98806.0,43.7129,43.7211,43.6803,43.6885,98806.0
2019-01-23 13:05:00,53.57,53.59,53.55,53.59,58821.0,43.6803,43.6966,43.664,43.6966,58821.0
2019-01-23 13:10:00,53.58,53.59,53.54,53.55,97708.0,43.6885,43.6966,43.6558,43.664,97708.0
2019-01-23 13:15:00,53.54,53.6,53.53,53.58,113637.0,43.6558,43.7048,43.6477,43.6885,113637.0
2019-01-23 13:20:00,53.57,53.59,53.55,53.57,78448.0,43.6803,43.6966,43.664,43.6803,78448.0
2019-01-23 13:25:00,53.57,53.59,53.52,53.53,112762.0,43.6803,43.6966,43.6395,43.6477,112762.0
2019-01-23 13:30:00,53.52,53.59,53.52,53.58,97162.0,43.6395,43.6966,43.6395,43.6885,97162.0
2019-01-23 13:35:00,53.58,53.61,53.57,53.58,61521.0,43.6885,43.7129,43.6803,43.6885,61521.0
2019-01-23 13:40:00,53.57,53.59,53.56,53.58,60856.0,43.6803,43.6966,43.6721,43.6885,60856.0
2019-01-23 13:45:00,53.59,53.59,53.55,53.56,129268.0,43.6966,43.6966,43.664,43.6721,129268.0
2019-01-23 13:50:00,53.56,53.6,53.56,53.59,118491.0,43.6721,43.7048,43.6721,43.6966,118491.0
2019-01-23 13:55:00,53.59,53.62,53.57,53.6,92506.0,43.6966,43.7211,43.6803,43.7048,92506.0
2019-01-23 14:00:00,53.6,53.65,53.59,53.64,183679.0,43.7048,43.7455,43.6966,43.7374,183679.0
2019-01-23 14:05:00,53.64,53.65,53.59,53.6,70478.0,43.7374,43.7455,43.6966,43.7048,70478.0
2019-01-23 14:10:00,53.6,53.63,53.59,53.61,37003.0,43.7048,43.7292,43.6966,43.7129,37003.0
2019-01-23 14:15:00,53.61,53.61,53.55,53.57,66989.0,43.7129,43.7129,43.664,43.6803,66989.0
2019-01-23 14:20:00,53.56,53.64,53.56,53.63,272935.0,43.6721,43.7374,43.6721,43.7292,272935.0
2019-01-23 14:25:00,53.63,53.63,53.58,53.59,101569.0,43.7292,43.7292,43.6885,43.6966,101569.0
2019-01-23 14:30:00,53.59,53.59,53.54,53.57,124505.0,43.6966,43.6966,43.6558,43.6803,124505.0
2019-01-23 14:35:00,53.57,53.59,53.53,53.55,61632.0,43.6803,43.6966,43.6477,43.664,61632.0
2019-01-23 14:40:00,53.54,53.55,53.47,53.48,95701.0,43.6558,43.664,43.5988,43.6069,95701.0
2019-01-23 14:45:00,53.48,53.49,53.46,53.48,188878.0,43.6069,43.6151,43.5906,43.6069,188878.0
2019-01-23 14:50:00,53.48,53.53,53.47,53.52,151091.0,43.6069,43.6477,43.5988,43.6395,151091.0
2019-01-23 14:55:00,53.52,53.53,53.48,53.51,82893.0,43.6395,43.6477,43.6069,43.6314,82893.0
2019-01-23 15:00:00,53.51,53.57,53.5,53.56,81043.0,43.6314,43.6803,43.6232,43.6721,81043.0
2019-01-23 15:05:00,53.56,53.6,53.53,53.54,74939.0,43.6721,43.7048,43.6477,43.6558,74939.0
2019-01-23 15:10:00,53.53,53.6,53.53,53.58,85306.0,43.6477,43.7048,43.6477,43.6885,85306.0
2019-01-23 15:15:00,53.59,53.65,53.59,53.62,105228.0,43.6966,43.7455,43.6966,43.7211,105228.0
2019-01-23 15:20:00,53.62,53.67,53.62,53.64,119433.0,43.7211,43.7618,43.7211,43.7374,119433.0
2019-01-23 15:25:00,53.64,53.71,53.62,53.71,508152.0,43.7374,43.7945,43.7211,43.7945,508152.0
2019-01-23 15:30:00,53.71,53.71,53.62,53.63,345609.0,43.7945,43.7945,43.7211,43.7292,345609.0
2019-01-23 15:35:00,53.63,53.67,53.61,53.65,239232.0,43.7292,43.7618,43.7129,43.7455,239232.0
2019-01-23 15:40:00,53.65,53.7,53.65,53.69,248338.0,43.7455,43.7863,43.7455,43.7781,248338.0
2019-01-23 15:45:00,53.69,53.72,53.67,53.71,253875.0,43.7781,43.8026,43.7618,43.7945,253875.0
2019-01-23 15:50:00,53.72,53.73,53.65,53.7,281495.0,43.8026,43.8108,43.7455,43.7863,281495.0
2019-01-23 15:55:00,53.69,53.81,53.69,53.78,1178502.0,43.7781,43.876,43.7781,43.8515,1178502.0
2019-01-24 09:30:00,53.74,53.89,53.48,53.48,677299.0,43.8189,43.9412,43.6069,43.6069,677299.0
2019-01-24 09:35:00,53.48,53.49,53.34,53.42,461721.0,43.6069,43.6151,43.4928,43.558,461721.0
2019-01-24 09:40:00,53.42,53.55,53.4,53.54,710045.0,43.558,43.664,43.5417,43.6558,710045.0
2019-01-24 09:45:00,53.54,53.58,53.5,53.53,273884.0,43.6558,43.6885,43.6232,43.6477,273884.0
2019-01-24 09:50:00,53.52,53.59,53.5,53.56,222262.0,43.6395,43.6966,43.6232,43.6721,222262.0
2019-01-24 09:55:00,53.56,53.65,53.55,53.59,199142.0,43.6721,43.7455,43.664,43.6966,199142.0
2019-01-24 10:00:00,53.59,53.62,53.53,53.55,307587.0,43.6966,43.7211,43.6477,43.664,307587.0
2019-01-24 10:05:00,53.55,53.61,53.54,53.58,83445.0,43.664,43.7129,43.6558,43.6885,83445.0
2019-01-24 10:10:00,53.58,53.65,53.58,53.64,83653.0,43.6885,43.7455,43.6885,43.7374,83653.0
2019-01-24 10:15:00,53.64,53.7,53.63,53.68,146522.0,43.7374,43.7863,43.7292,43.77,146522.0
2019-01-24 10:20:00,53.68,53.68,53.62,53.65,180270.0,43.77,43.77,43.7211,43.7455,180270.0
2019-01-24 10:25:00,53.65,53.8,53.65,53.8,296009.0,43.7455,43.8678,43.7455,43.8678,296009.0
2019-01-24 10:30:00,53.8,53.82,53.76,53.79,177605.0,43.8678,43.8841,43.8352,43.8597,177605.0
2019-01-24 10:35:00,53.78,53.81,53.76,53.78,175327.0,43.8515,43.876,43.8352,43.8515,175327.0
2019-01-24 10:40:00,53.77,53.89,53.77,53.88,130205.0,43.8434,43.9412,43.8434,43.9331,130205.0
2019-01-24 10:45:00,53.87,53.97,53.85,53.97,169509.0,43.9249,44.0065,43.9086,44.0065,169509.0
2019-01-24 10:50:00,53.96,53.98,53.89,53.9,184700.0,43.9983,44.0146,43.9412,43.9494,184700.0
2019-01-24 10:55:00,53.9,53.9,53.83,53.88,101298.0,43.9494,43.9494,43.8923,43.9331,101298.0
2019-01-24 11:00:00,53.89,53.91,53.85,53.86,124192.0,43.9412,43.9575,43.9086,43.9168,124192.0
2019-01-24 11:05:00,53.86,53.89,53.81,53.87,141542.0,43.9168,43.9412,43.876,43.9249,141542.0
2019-01-24 11:10:00,53.87,53.89,53.81,53.82,264101.0,43.9249,43.9412,43.876,43.8841,264101.0
2019-01-24 11:15:00,53.82,53.84,53.79,53.8,180030.0,43.8841,43.9005,43.8597,43.8678,180030.0
2019-01-24 11:20:00,53.8,53.81,53.7,53.71,406109.0,43.8678,43.876,43.7863,43.7945,406109.0
2019-01-24 11:25:00,53.7,53.71,53.62,53.64,176801.0,43.7863,43.7945,43.7211,43.7374,176801.0
2019-01-24 11:30:00,53.64,53.65,53.58,53.63,156321.0,43.7374,43.7455,43.6885,43.7292,156321.0
2019-01-24 11:35:00,53.62,53.66,53.61,53.66,66624.0,43.7211,43.7537,43.7129,43.7537,66624.0
2019-01-24 11:40:00,53.66,53.71,53.65,53.65,77453.0,43.7537,43.7945,43.7455,43.7455,77453.0
2019-01-24 11:45:00,53.66,53.68,53.64,53.66,152424.0,43.7537,43.77,43.7374,43.7537,152424.0
2019-01-24 11:50:00,53.65,53.68,53.63,53.66,83578.0,43.7455,43.77,43.7292,43.7537,83578.0
2019-01-24 11:55:00,53.68,53.71,53.66,53.7,35430.0,43.77,43.7945,43.7537,43.7863,35430.0
2019-01-24 12:00:00,53.7,53.71,53.65,53.69,41553.0,43.7863,43.7945,43.7455,43.7781,41553.0
2019-01-24 12:05:00,53.68,53.69,53.66,53.66,78146.0,43.77,43.7781,43.7537,43.7537,78146.0
2019-01-24 12:10:00,53.66,53.66,53.63,53.63,83647.0,43.7537,43.7537,43.7292,43.7292,83647.0
2019-01-24 12:15:00,53.63,53.65,53.61,53.63,60392.0,43.7292,43.7455,43.7129,43.7292,60392.0
2019-01-24 12:20:00,53.63,53.64,53.6,53.61,44880.0,43.7292,43.7374,43.7048,43.7129,44880.0
2019-01-24 12:25:00,53.62,53.63,53.6,53.63,58373.0,43.7211,43.7292,43.7048,43.7292,58373.0
2019-01-24 12:30:00,53.63,53.66,53.61,53.65,193935.0,43.7292,43.7537,43.7129,43.7455,193935.0
2019-01-24 12:35:00,53.65,53.74,53.64,53.72,537365.0,43.7455,43.8189,43.7374,43.8026,537365.0
2019-01-24 12:40:00,53.71,53.72,53.68,53.72,293116.0,43.7945,43.8026,43.77,43.8026,293116.0
2019-01-24 12:45:00,53.71,53.73,53.7,53.71,149165.0,43.7945,43.8108,43.7863,43.7945,149165.0
2019-01-24 12:50:00,53.71,53.74,53.71,53.72,261774.0,43.7945,43.8189,43.7945,43.8026,261774.0
2019-01-24 12:55:00,53.71,53.74,53.69,53.7,117558.0,43.7945,43.8189,43.7781,43.7863,117558.0
2019-01-24 13:00:00,53.71,53.76,53.71,53.72,228107.0,43.7945,43.8352,43.7945,43.8026,228107.0
2019-01-24 13:05:00,53.71,53.72,53.67,53.67,107762.0,43.7945,43.8026,43.7618,43.7618,107762.0
2019-01-24 13:10:00,53.67,53.68,53.63,53.68,390522.0,43.7618,43.77,43.7292,43.77,390522.0
2019-01-24 13:15:00,53.67,53.68,53.63,53.66,100748.0,43.7618,43.77,43.7292,43.7537,100748.0
2019-01-24 13:20:00,53.67,53.68,53.65,53.65,113115.0,43.7618,43.77,43.7455,43.7455,113115.0
2019-01-24 13:25:00,53.66,53.71,53.65,53.68,166880.0,43.7537,43.7945,43.7455,43.77,166880.0
2019-01-24 13:30:00,53.68,53.73,53.66,53.72,216064.0,43.77,43.8108,43.7537,43.8026,216064.0
2019-01-24 13:35:00,53.73,53.74,53.67,53.68,97651.0,43.8108,43.8189,43.7618,43.77,97651.0
2019-01-24 13:40:00,53.69,53.7,53.62,53.64,190888.0,43.7781,43.7863,43.7211,43.7374,190888.0
2019-01-24 13:45:00,53.64,53.69,53.64,53.68,76670.0,43.7374,43.7781,43.7374,43.77,76670.0
2019-01-24 13:50:00,53.67,53.69,53.64,53.67,89325.0,43.7618,43.7781,43.7374,43.7618,89325.0
2019-01-24 13:55:00,53.67,53.72,53.65,53.71,107677.0,43.7618,43.8026,43.7455,43.7945,107677.0
2019-01-24 14:00:00,53.7,53.71,53.67,53.7,125276.0,43.7863,43.7945,43.7618,43.7863,125276.0
2019-01-24 14:05:00,53.7,53.75,53.69,53.71,105231.0,43.7863,43.8271,43.7781,43.7945,105231.0
2019-01-24 14:10:00,53.71,53.73,53.69,53.73,54556.0,43.7945,43.8108,43.7781,43.8108,54556.0
2019-01-24 14:15:00,53.72,53.74,53.67,53.68,231708.0,43.8026,43.8189,43.7618,43.77,231708.0
2019-01-24 14:20:00,53.69,53.71,53.65,53.68,73855.0,43.7781,43.7945,43.7455,43.77,73855.0
2019-01-24 14:25:00,53.67,53.68,53.65,53.68,70775.0,43.7618,43.77,43.7455,43.77,70775.0
2019-01-24 14:30:00,53.67,53.68,53.66,53.66,62419.0,43.7618,43.77,43.7537,43.7537,62419.0
2019-01-24 14:35:00,53.66,53.72,53.66,53.71,108130.0,43.7537,43.8026,43.7537,43.7945,108130.0
2019-01-24 14:40:00,53.71,53.72,53.68,53.69,70077.0,43.7945,43.8026,43.77,43.7781,70077.0
2019-01-24 14:45:00,53.7,53.7,53.66,53.68,66005.0,43.7863,43.7863,43.7537,43.77,66005.0
2019-01-24 14:50:00,53.68,53.69,53.63,53.65,114510.0,43.77,43.7781,43.7292,43.7455,114510.0
2019-01-24 14:55:00,53.66,53.67,53.64,53.66,93267.0,43.7537,43.7618,43.7374,43.7537,93267.0
2019-01-24 15:00:00,53.66,53.68,53.65,53.66,113629.0,43.7537,43.77,43.7455,43.7537,113629.0
2019-01-24 15:05:00,53.66,53.68,53.65,53.66,96293.0,43.7537,43.77,43.7455,43.7537,96293.0
2019-01-24 15:10:00,53.66,53.81,53.64,53.79,539194.0,43.7537,43.876,43.7374,43.8597,539194.0
2019-01-24 15:15:00,53.79,53.9,53.79,53.85,756590.0,43.8597,43.9494,43.8597,43.9086,756590.0
2019-01-24 15:20:00,53.85,53.94,53.83,53.91,640236.0,43.9086,43.982,43.8923,43.9575,640236.0
2019-01-24 15:25:00,53.9,53.98,53.89,53.9,891492.0,43.9494,44.0146,43.9412,43.9494,891492.0
2019-01-24 15:30:00,53.9,54.01,53.88,54.01,1017531.0,43.9494,44.0391,43.9331,44.0391,1017531.0
2019-01-24 15:35:00,54.01,54.01,53.92,53.95,1360311.0,44.0391,44.0391,43.9657,43.9901,1360311.0
2019-01-24 15:40:00,53.94,53.97,53.88,53.9,728943.0,43.982,44.0065,43.9331,43.9494,728943.0
2019-01-24 15:45:00,53.91,54.01,53.91,54.01,664672.0,43.9575,44.0391,43.9575,44.0391,664672.0
2019-01-24 15:50:00,54.0,54.04,53.98,54.04,653841.0,44.0309,44.0635,44.0146,44.0635,653841.0
2019-01-24 15:55:00,54.04,54.11,54.03,54.05,1557169.0,44.0635,44.1206,44.0554,44.0717,1557169.0
2019-01-25 09:30:00,53.89,54.14,53.78,54.0,474700.0,43.9412,44.1451,43.8515,44.0309,474700.0
2019-01-25 09:35:00,53.99,54.02,53.86,53.87,398845.0,44.0228,44.0472,43.9168,43.9249,398845.0
2019-01-25 09:40:00,53.87,53.95,53.81,53.88,605170.0,43.9249,43.9901,43.876,43.9331,605170.0
2019-01-25 09:45:00,53.89,53.89,53.78,53.79,164582.0,43.9412,43.9412,43.8515,43.8597,164582.0
2019-01-25 09:50:00,53.79,53.88,53.77,53.85,208993.0,43.8597,43.9331,43.8434,43.9086,208993.0
2019-01-25 09:55:00,53.86,53.94,53.83,53.87,426151.0,43.9168,43.982,43.8923,43.9249,426151.0
2019-01-25 10:00:00,53.87,53.87,53.8,53.83,243740.0,43.9249,43.9249,43.8678,43.8923,243740.0
2019-01-25 10:05:00,53.84,53.84,53.74,53.75,87129.0,43.9005,43.9005,43.8189,43.8271,87129.0
2019-01-25 10:10:00,53.74,53.8,53.73,53.8,133798.0,43.8189,43.8678,43.8108,43.8678,133798.0
2019-01-25 10:15:00,53.79,53.84,53.77,53.8,159121.0,43.8597,43.9005,43.8434,43.8678,159121.0
2019-01-25 10:20:00,53.8,53.85,53.79,53.84,165442.0,43.8678,43.9086,43.8597,43.9005,165442.0
2019-01-25 10:25:00,53.84,53.9,53.83,53.87,131481.0,43.9005,43.9494,43.8923,43.9249,131481.0
2019-01-25 10:30:00,53.87,53.87,53.75,53.81,208925.0,43.9249,43.9249,43.8271,43.876,208925.0
2019-01-25 10:35:00,53.8,53.82,53.78,53.8,134683.0,43.8678,43.8841,43.8515,43.8678,134683.0
2019-01-25 10:40:00,53.81,53.82,53.75,53.75,114132.0,43.876,43.8841,43.8271,43.8271,114132.0
2019-01-25 10:45:00,53.75,53.76,53.7,53.73,179016.0,43.8271,43.8352,43.7863,43.8108,179016.0
2019-01-25 10:50:00,53.73,53.8,53.73,53.75,88967.0,43.8108,43.8678,43.8108,43.8271,88967.0
2019-01-25 10:55:00,53.75,53.78,53.73,53.77,75911.0,43.8271,43.8515,43.8108,43.8434,75911.0
2019-01-25 11:00:00,53.77,53.78,53.73,53.73,99874.0,43.8434,43.8515,43.8108,43.8108,99874.0
2019-01-25 11:05:00,53.73,53.75,53.68,53.7,93199.0,43.8108,43.8271,43.77,43.7863,93199.0
2019-01-25 11:10:00,53.7,53.71,53.65,53.68,77702.0,43.7863,43.7945,43.7455,43.77,77702.0
2019-01-25 11:15:00,53.69,53.73,53.67,53.73,96152.0,43.7781,43.8108,43.7618,43.8108,96152.0
2019-01-25 11:20:00,53.72,53.77,53.71,53.77,176318.0,43.8026,43.8434,43.7945,43.8434,176318.0
2019-01-25 11:25:00,53.77,53.79,53.74,53.75,53968.0,43.8434,43.8597,43.8189,43.8271,53968.0
2019-01-25 11:30:00,53.74,53.77,53.72,53.73,64362.0,43.8189,43.8434,43.8026,43.8108,64362.0
2019-01-25 11:35:00,53.73,53.73,53.66,53.72,129039.0,43.8108,43.8108,43.7537,43.8026,129039.0
2019-01-25 11:40:00,53.72,53.73,53.68,53.68,61293.0,43.8026,43.8108,43.77,43.77,61293.0
2019-01-25 11:45:00,53.67,53.72,53.65,53.72,116727.0,43.7618,43.8026,43.7455,43.8026,116727.0
2019-01-25 11:50:00,53.72,53.72,53.67,53.68,106825.0,43.8026,43.8026,43.7618,43.77,106825.0
2019-01-25 11:55:00,53.68,53.69,53.64,53.66,120448.0,43.77,43.7781,43.7374,43.7537,120448.0
2019-01-25 12:00:00,53.66,53.7,53.64,53.68,196551.0,43.7537,43.7863,43.7374,43.77,196551.0
2019-01-25 12:05:00,53.68,53.73,53.67,53.68,69506.0,43.77,43.8108,43.7618,43.77,69506.0
2019-01-25 12:10:00,53.69,53.74,53.67,53.67,133980.0,43.7781,43.8189,43.7618,43.7618,133980.0
2019-01-25 12:15:00,53.67,53.69,53.66,53.68,60709.0,43.7618,43.7781,43.7537,43.77,60709.0
2019-01-25 12:20:00,53.67,53.71,53.67,53.69,200318.0,43.7618,43.7945,43.7618,43.7781,200318.0
2019-01-25 12:25:00,53.69,53.71,53.67,53.7,57673.0,43.7781,43.7945,43.7618,43.7863,57673.0
2019-01-25 12:30:00,53.69,53.7,53.64,53.65,101568.0,43.7781,43.7863,43.7374,43.7455,101568.0
2019-01-25 12:35:00,53.65,53.67,53.64,53.66,60579.0,43.7455,43.7618,43.7374,43.7537,60579.0
2019-01-25 12:40:00,53.66,53.68,53.61,53.62,70048.0,43.7537,43.77,43.7129,43.7211,70048.0
2019-01-25 12:45:00,53.63,53.63,53.53,53.55,224723.0,43.7292,43.7292,43.6477,43.664,224723.0
2019-01-25 12:50:00,53.55,53.58,53.48,53.48,127385.0,43.664,43.6885,43.6069,43.6069,127385.0
2019-01-25 12:55:00,53.48,53.49,53.45,53.48,142222.0,43.6069,43.6151,43.5825,43.6069,142222.0
2019-01-25 13:00:00,53.47,53.47,53.36,53.45,315486.0,43.5988,43.5988,43.5091,43.5825,315486.0
2019-01-25 13:05:00,53.45,53.49,53.4,53.48,286637.0,43.5825,43.6151,43.5417,43.6069,286637.0
2019-01-25 13:10:00,53.48,53.55,53.48,53.49,418677.0,43.6069,43.664,43.6069,43.6151,418677.0
2019-01-25 13:15:00,53.49,53.51,53.47,53.51,41560.0,43.6151,43.6314,43.5988,43.6314,41560.0
2019-01-25 13:20:00,53.51,53.53,53.5,53.52,57740.0,43.6314,43.6477,43.6232,43.6395,57740.0
2019-01-25 13:25:00,53.52,53.52,53.49,53.5,78439.0,43.6395,43.6395,43.6151,43.6232,78439.0
2019-01-25 13:30:00,53.5,53.5,53.42,53.45,82813.0,43.6232,43.6232,43.558,43.5825,82813.0
2019-01-25 13:35:00,53.44,53.46,53.39,53.4,68438.0,43.5743,43.5906,43.5335,43.5417,68438.0
2019-01-25 13:40:00,53.41,53.47,53.4,53.46,171386.0,43.5498,43.5988,43.5417,43.5906,171386.0
2019-01-25 13:45:00,53.46,53.48,53.42,53.44,191670.0,43.5906,43.6069,43.558,43.5743,191670.0
2019-01-25 13:50:00,53.44,53.45,53.41,53.43,86261.0,43.5743,43.5825,43.5498,43.5661,86261.0
2019-01-25 13:55:00,53.43,53.43,53.4,53.42,47590.0,43.5661,43.5661,43.5417,43.558,47590.0
2019-01-25 14:00:00,53.42,53.43,53.37,53.39,207066.0,43.558,43.5661,43.5172,43.5335,207066.0
2019-01-25 14:05:00,53.41,53.41,53.38,53.4,51215.0,43.5498,43.5498,43.5254,43.5417,51215.0
2019-01-25 14:10:00,53.39,53.45,53.39,53.45,336116.0,43.5335,43.5825,43.5335,43.5825,336116.0
2019-01-25 14:15:00,53.45,53.48,53.44,53.47,297539.0,43.5825,43.6069,43.5743,43.5988,297539.0
2019-01-25 14:20:00,53.47,53.49,53.46,53.49,136921.0,43.5988,43.6151,43.5906,43.6151,136921.0
2019-01-25 14:25:00,53.48,53.53,53.47,53.5,1096000.0,43.6069,43.6477,43.5988,43.6232,1096000.0
2019-01-25 14:30:00,53.5,53.5,53.42,53.43,559197.0,43.6232,43.6232,43.558,43.5661,559197.0
2019-01-25 14:35:00,53.43,53.46,53.41,53.44,110334.0,43.5661,43.5906,43.5498,43.5743,110334.0
2019-01-25 14:40:00,53.44,53.45,53.41,53.42,77184.0,43.5743,43.5825,43.5498,43.558,77184.0
2019-01-25 14:45:00,53.41,53.44,53.38,53.39,153603.0,43.5498,43.5743,43.5254,43.5335,153603.0
2019-01-25 14:50:00,53.4,53.42,53.38,53.41,275617.0,43.5417,43.558,43.5254,43.5498,275617.0
2019-01-25 14:55:00,53.42,53.46,53.41,53.44,200298.0,43.558,43.5906,43.5498,43.5743,200298.0
2019-01-25 15:00:00,53.44,53.45,53.4,53.43,228772.0,43.5743,43.5825,43.5417,43.5661,228772.0
2019-01-25 15:05:00,53.44,53.46,53.41,53.45,180082.0,43.5743,43.5906,43.5498,43.5825,180082.0
2019-01-25 15:10:00,53.45,53.46,53.41,53.46,141202.0,43.5825,43.5906,43.5498,43.5906,141202.0
2019-01-25 15:15:00,53.46,53.5,53.44,53.48,251370.0,43.5906,43.6232,43.5743,43.6069,251370.0
2019-01-25 15:20:00,53.48,53.49,53.4,53.41,118912.0,43.6069,43.6151,43.5417,43.5498,118912.0
2019-01-25 15:25:00,53.4,53.41,53.28,53.3,303700.0,43.5417,43.5498,43.4438,43.4601,303700.0
2019-01-25 15:30:00,53.31,53.32,53.26,53.26,295662.0,43.4683,43.4765,43.4275,43.4275,295662.0
2019-01-25 15:35:00,53.26,53.29,53.24,53.28,482791.0,43.4275,43.452,43.4112,43.4438,482791.0
2019-01-25 15:40:00,53.28,53.37,53.28,53.37,438985.0,43.4438,43.5172,43.4438,43.5172,438985.0
2019-01-25 15:45:00,53.37,53.41,53.34,53.36,593729.0,43.5172,43.5498,43.4928,43.5091,593729.0
2019-01-25 15:50:00,53.35,53.35,53.26,53.27,555070.0,43.5009,43.5009,43.4275,43.4357,555070.0
2019-01-25 15:55:00,53.28,53.35,53.27,53.32,977618.0,43.4438,43.5009,43.4357,43.4765,977618.0
2019-01-28 09:30:00,53.33,53.42,53.26,53.4,663328.0,43.4846,43.558,43.4275,43.5417,663328.0
2019-01-28 09:35:00,53.4,53.5,53.37,53.37,428861.0,43.5417,43.6232,43.5172,43.5172,428861.0
2019-01-28 09:40:00,53.37,53.53,53.35,53.46,441078.0,43.5172,43.6477,43.5009,43.5906,441078.0
2019-01-28 09:45:00,53.46,53.52,53.44,53.44,125910.0,43.5906,43.6395,43.5743,43.5743,125910.0
2019-01-28 09:50:00,53.43,53.43,53.33,53.35,241134.0,43.5661,43.5661,43.4846,43.5009,241134.0
2019-01-28 09:55:00,53.35,53.36,53.24,53.24,276607.0,43.5009,43.5091,43.4112,43.4112,276607.0
2019-01-28 10:00:00,53.24,53.28,53.19,53.22,204905.0,43.4112,43.4438,43.3705,43.3949,204905.0
2019-01-28 10:05:00,53.23,53.25,53.16,53.19,157277.0,43.4031,43.4194,43.346,43.3705,157277.0
2019-01-28 10:10:00,53.18,53.21,53.11,53.19,171260.0,43.3623,43.3868,43.3052,43.3705,171260.0
2019-01-28 10:15:00,53.19,53.25,53.18,53.21,166561.0,43.3705,43.4194,43.3623,43.3868,166561.0
2019-01-28 10:20:00,53.21,53.26,53.18,53.21,132211.0,43.3868,43.4275,43.3623,43.3868,132211.0
2019-01-28 10:25:00,53.21,53.28,53.19,53.26,65164.0,43.3868,43.4438,43.3705,43.4275,65164.0
2019-01-28 10:30:00,53.26,53.26,53.19,53.2,136835.0,43.4275,43.4275,43.3705,43.3786,136835.0
2019-01-28 10:35:00,53.19,53.19,53.12,53.12,190965.0,43.3705,43.3705,43.3134,43.3134,190965.0
2019-01-28 10:40:00,53.12,53.12,53.07,53.07,197577.0,43.3134,43.3134,43.2726,43.2726,197577.0
2019-01-28 10:45:00,53.07,53.12,53.02,53.04,162310.0,43.2726,43.3134,43.2318,43.2481,162310.0
2019-01-28 10:50:00,53.05,53.05,52.95,52.97,220919.0,43.2563,43.2563,43.1748,43.1911,220919.0
2019-01-28 10:55:00,52.97,52.98,52.91,52.91,85653.0,43.1911,43.1992,43.1421,43.1421,85653.0
2019-01-28 11:00:00,52.91,52.91,52.85,52.85,131293.0,43.1421,43.1421,43.0932,43.0932,131293.0
2019-01-28 11:05:00,52.84,53.0,52.83,52.93,830921.0,43.0851,43.2155,43.0769,43.1585,830921.0
2019-01-28 11:10:00,52.92,53.0,52.9,52.98,351911.0,43.1503,43.2155,43.134,43.1992,351911.0
2019-01-28 11:15:00,52.98,53.0,52.95,52.96,343524.0,43.1992,43.2155,43.1748,43.1829,343524.0
2019-01-28 11:20:00,52.96,53.05,52.96,53.05,171285.0,43.1829,43.2563,43.1829,43.2563,171285.0
2019-01-28 11:25:00,53.05,53.06,53.02,53.05,103587.0,43.2563,43.2645,43.2318,43.2563,103587.0
2019-01-28 11:30:00,53.06,53.07,53.0,53.01,97067.0,43.2645,43.2726,43.2155,43.2237,97067.0
2019-01-28 11:35:00,53.01,53.06,52.99,53.06,184440.0,43.2237,43.2645,43.2074,43.2645,184440.0
2019-01-28 11:40:00,53.06,53.06,53.0,53.04,154153.0,43.2645,43.2645,43.2155,43.2481,154153.0
2019-01-28 11:45:00,53.03,53.03,52.89,52.9,151177.0,43.24,43.24,43.1258,43.134,151177.0
2019-01-28 11:50:00,52.9,52.93,52.88,52.88,136925.0,43.134,43.1585,43.1177,43.1177,136925.0
2019-01-28 11:55:00,52.88,52.94,52.86,52.9,76389.0,43.1177,43.1666,43.1014,43.134,76389.0
2019-01-28 12:00:00,52.9,52.99,52.87,52.98,198894.0,43.134,43.2074,43.1095,43.1992,198894.0
2019-01-28 12:05:00,52.98,53.02,52.96,53.02,123774.0,43.1992,43.2318,43.1829,43.2318,123774.0
2019-01-28 12:10:00,53.02,53.02,52.97,53.01,62668.0,43.2318,43.2318,43.1911,43.2237,62668.0
2019-01-28 12:15:00,53.01,53.04,52.99,53.03,77892.0,43.2237,43.2481,43.2074,43.24,77892.0
2019-01-28 12:20:00,53.02,53.07,53.01,53.03,101971.0,43.2318,43.2726,43.2237,43.24,101971.0
2019-01-28 12:25:00,53.03,53.05,53.0,53.03,184334.0,43.24,43.2563,43.2155,43.24,184334.0
2019-01-28 12:30:00,53.03,53.05,53.01,53.03,62574.0,43.24,43.2563,43.2237,43.24,62574.0
2019-01-28 12:35:00,53.02,53.04,53.01,53.04,40063.0,43.2318,43.2481,43.2237,43.2481,40063.0
2019-01-28 12:40:00,53.04,53.04,52.99,53.0,33831.0,43.2481,43.2481,43.2074,43.2155,33831.0
2019-01-28 12:45:00,53.01,53.05,52.97,53.04,93277.0,43.2237,43.2563,43.1911,43.2481,93277.0
2019-01-28 12:50:00,53.04,53.08,53.03,53.08,96640.0,43.2481,43.2808,43.24,43.2808,96640.0
2019-01-28 12:55:00,53.08,53.08,53.05,53.07,59517.0,43.2808,43.2808,43.2563,43.2726,59517.0
2019-01-28 13:00:00,53.07,53.1,53.05,53.08,58419.0,43.2726,43.2971,43.2563,43.2808,58419.0
2019-01-28 13:05:00,53.09,53.09,53.02,53.04,70403.0,43.2889,43.2889,43.2318,43.2481,70403.0
2019-01-28 13:10:00,53.03,53.1,53.03,53.08,92569.0,43.24,43.2971,43.24,43.2808,92569.0
2019-01-28 13:15:00,53.08,53.09,53.05,53.05,52464.0,43.2808,43.2889,43.2563,43.2563,52464.0
2019-01-28 13:20:00,53.05,53.08,53.03,53.05,68169.0,43.2563,43.2808,43.24,43.2563,68169.0
2019-01-28 13:25:00,53.06,53.06,53.03,53.05,83662.0,43.2645,43.2645,43.24,43.2563,83662.0
2019-01-28 13:30:00,53.05,53.06,53.03,53.05,47759.0,43.2563,43.2645,43.24,43.2563,47759.0
2019-01-28 13:35:00,53.05,53.1,53.04,53.09,54205.0,43.2563,43.2971,43.2481,43.2889,54205.0
2019-01-28 13:40:00,53.09,53.11,53.06,53.09,70204.0,43.2889,43.3052,43.2645,43.2889,70204.0
2019-01-28 13:45:00,53.1,53.1,53.06,53.07,65177.0,43.2971,43.2971,43.2645,43.2726,65177.0
2019-01-28 13:50:00,53.07,53.1,53.06,53.06,94487.0,43.2726,43.2971,43.2645,43.2645,94487.0
2019-01-28 13:55:00,53.07,53.09,53.04,53.08,131531.0,43.2726,43.2889,43.2481,43.2808,131531.0
2019-01-28 14:00:00,53.08,53.11,53.06,53.08,89209.0,43.2808,43.3052,43.2645,43.2808,89209.0
2019-01-28 14:05:00,53.07,53.08,53.02,53.02,63790.0,43.2726,43.2808,43.2318,43.2318,63790.0
2019-01-28 14:10:00,53.02,53.05,52.99,53.02,96193.0,43.2318,43.2563,43.2074,43.2318,96193.0
2019-01-28 14:15:00,53.03,53.05,53.0,53.02,49417.0,43.24,43.2563,43.2155,43.2318,49417.0
2019-01-28 14:20:00,53.02,53.03,52.99,53.0,68953.0,43.2318,43.24,43.2074,43.2155,68953.0
2019-01-28 14:25:00,53.0,53.02,52.99,53.01,62675.0,43.2155,43.2318,43.2074,43.2237,62675.0
2019-01-28 14:30:00,53.0,53.02,52.99,53.01,20809.0,43.2155,43.2318,43.2074,43.2237,20809.0
2019-01-28 14:35:00,53.02,53.02,52.99,53.01,34186.0,43.2318,43.2318,43.2074,43.2237,34186.0
2019-01-28 14:40:00,53.0,53.03,52.99,53.03,66678.0,43.2155,43.24,43.2074,43.24,66678.0
2019-01-28 14:45:00,53.03,53.1,53.02,53.1,73503.0,43.24,43.2971,43.2318,43.2971,73503.0
2019-01-28 14:50:00,53.1,53.12,53.08,53.09,203175.0,43.2971,43.3134,43.2808,43.2889,203175.0
2019-01-28 14:55:00,53.1,53.13,53.09,53.12,55987.0,43.2971,43.3215,43.2889,43.3134,55987.0
2019-01-28 15:00:00,53.12,53.12,53.05,53.05,74921.0,43.3134,43.3134,43.2563,43.2563,74921.0
2019-01-28 15:05:00,53.05,53.06,53.0,53.05,121021.0,43.2563,43.2645,43.2155,43.2563,121021.0
2019-01-28 15:10:00,53.04,53.07,53.02,53.07,112260.0,43.2481,43.2726,43.2318,43.2726,112260.0
2019-01-28 15:15:00,53.07,53.08,53.03,53.05,87522.0,43.2726,43.2808,43.24,43.2563,87522.0
2019-01-28 15:20:00,53.05,53.07,53.03,53.06,97248.0,43.2563,43.2726,43.24,43.2645,97248.0
2019-01-28 15:25:00,53.05,53.05,53.01,53.02,118894.0,43.2563,43.2563,43.2237,43.2318,118894.0
2019-01-28 15:30:00,53.01,53.02,53.0,53.02,132013.0,43.2237,43.2318,43.2155,43.2318,132013.0
2019-01-28 15:35:00,53.02,53.03,53.0,53.01,206203.0,43.2318,43.24,43.2155,43.2237,206203.0
2019-01-28 15:40:00,53.01,53.04,52.95,52.96,237176.0,43.2237,43.2481,43.1748,43.1829,237176.0
2019-01-28 15:45:00,52.95,53.04,52.95,53.04,388898.0,43.1748,43.2481,43.1748,43.2481,388898.0
2019-01-28 15:50:00,53.03,53.04,53.0,53.0,378983.0,43.24,43.2481,43.2155,43.2155,378983.0
2019-01-28 15:55:00,53.01,53.09,53.0,53.08,826861.0,43.2237,43.2889,43.2155,43.2808,826861.0
2019-01-29 09:30:00,53.32,53.39,53.18,53.29,616868.0,43.4765,43.5335,43.3623,43.452,616868.0
2019-01-29 09:35:00,53.29,53.47,53.29,53.35,644526.0,43.452,43.5988,43.452,43.5009,644526.0
2019-01-29 09:40:00,53.35,53.41,53.33,53.35,224369.0,43.5009,43.5498,43.4846,43.5009,224369.0
2019-01-29 09:45:00,53.35,53.39,53.3,53.38,173905.0,43.5009,43.5335,43.4601,43.5254,173905.0
2019-01-29 09:50:00,53.37,53.4,53.31,53.31,90777.0,43.5172,43.5417,43.4683,43.4683,90777.0
2019-01-29 09:55:00,53.31,53.34,53.27,53.3,172113.0,43.4683,43.4928,43.4357,43.4601,172113.0
2019-01-29 10:00:00,53.31,53.32,53.22,53.26,147211.0,43.4683,43.4765,43.3949,43.4275,147211.0
2019-01-29 10:05:00,53.26,53.26,53.17,53.18,90977.0,43.4275,43.4275,43.3541,43.3623,90977.0
2019-01-29 10:10:00,53.17,53.17,53.11,53.13,107550.0,43.3541,43.3541,43.3052,43.3215,107550.0
2019-01-29 10:15:00,53.13,53.15,53.09,53.12,206685.0,43.3215,43.3378,43.2889,43.3134,206685.0
2019-01-29 10:20:00,53.12,53.12,53.06,53.09,128237.0,43.3134,43.3134,43.2645,43.2889,128237.0
2019-01-29 10:25:00,53.09,53.12,53.04,53.08,201453.0,43.2889,43.3134,43.2481,43.2808,201453.0
2019-01-29 10:30:00,53.08,53.1,53.04,53.07,108498.0,43.2808,43.2971,43.2481,43.2726,108498.0
2019-01-29 10:35:00,53.07,53.13,53.04,53.13,135947.0,43.2726,43.3215,43.2481,43.3215,135947.0
2019-01-29 10:40:00,53.13,53.16,53.1,53.12,183195.0,43.3215,43.346,43.2971,43.3134,183195.0
2019-01-29 10:45:00,53.13,53.18,53.11,53.14,72688.0,43.3215,43.3623,43.3052,43.3297,72688.0
2019-01-29 10:50:00,53.14,53.16,53.09,53.13,69263.0,43.3297,43.346,43.2889,43.3215,69263.0
2019-01-29 10:55:00,53.12,53.16,53.11,53.16,98579.0,43.3134,43.346,43.3052,43.346,98579.0
2019-01-29 11:00:00,53.15,53.16,53.09,53.09,76761.0,43.3378,43.346,43.2889,43.2889,76761.0
2019-01-29 11:05:00,53.1,53.16,53.1,53.13,79854.0,43.2971,43.346,43.2971,43.3215,79854.0
2019-01-29 11:10:00,53.12,53.15,53.09,53.11,104354.0,43.3134,43.3378,43.2889,43.3052,104354.0
2019-01-29 11:15:00,53.11,53.16,53.11,53.16,96638.0,43.3052,43.346,43.3052,43.346,96638.0
2019-01-29 11:20:00,53.16,53.22,53.15,53.22,92169.0,43.346,43.3949,43.3378,43.3949,92169.0
2019-01-29 11:25:00,53.21,53.22,53.12,53.14,75355.0,43.3868,43.3949,43.3134,43.3297,75355.0
2019-01-29 11:30:00,53.15,53.18,53.14,53.17,152496.0,43.3378,43.3623,43.3297,43.3541,152496.0
2019-01-29 11:35:00,53.17,53.19,53.13,53.13,36116.0,43.3541,43.3705,43.3215,43.3215,36116.0
2019-01-29 11:40:00,53.13,53.16,53.11,53.16,49739.0,43.3215,43.346,43.3052,43.346,49739.0
2019-01-29 11:45:00,53.15,53.17,53.13,53.17,65207.0,43.3378,43.3541,43.3215,43.3541,65207.0
2019-01-29 11:50:00,53.17,53.18,53.15,53.15,73672.0,43.3541,43.3623,43.3378,43.3378,73672.0
2019-01-29 11:55:00,53.15,53.17,53.14,53.15,81857.0,43.3378,43.3541,43.3297,43.3378,81857.0
2019-01-29 12:00:00,53.16,53.24,53.15,53.23,48252.0,43.346,43.4112,43.3378,43.4031,48252.0
2019-01-29 12:05:00,53.23,53.24,53.19,53.22,79509.0,43.4031,43.4112,43.3705,43.3949,79509.0
2019-01-29 12:10:00,53.22,53.28,53.21,53.25,197730.0,43.3949,43.4438,43.3868,43.4194,197730.0
2019-01-29 12:15:00,53.24,53.26,53.23,53.25,38341.0,43.4112,43.4275,43.4031,43.4194,38341.0
2019-01-29 12:20:00,53.25,53.27,53.23,53.25,48422.0,43.4194,43.4357,43.4031,43.4194,48422.0
2019-01-29 12:25:00,53.26,53.26,53.19,53.23,98661.0,43.4275,43.4275,43.3705,43.4031,98661.0
2019-01-29 12:30:00,53.23,53.24,53.2,53.21,186528.0,43.4031,43.4112,43.3786,43.3868,186528.0
2019-01-29 12:35:00,53.21,53.22,53.19,53.21,48979.0,43.3868,43.3949,43.3705,43.3868,48979.0
2019-01-29 12:40:00,53.21,53.25,53.21,53.25,47068.0,43.3868,43.4194,43.3868,43.4194,47068.0
2019-01-29 12:45:00,53.24,53.24,53.19,53.19,23574.0,43.4112,43.4112,43.3705,43.3705,23574.0
2019-01-29 12:50:00,53.18,53.19,53.16,53.17,28850.0,43.3623,43.3705,43.346,43.3541,28850.0
2019-01-29 12:55:00,53.18,53.19,53.15,53.16,54785.0,43.3623,43.3705,43.3378,43.346,54785.0
2019-01-29 13:00:00,53.16,53.17,53.13,53.14,48240.0,43.346,43.3541,43.3215,43.3297,48240.0
2019-01-29 13:05:00,53.14,53.22,53.14,53.21,67435.0,43.3297,43.3949,43.3297,43.3868,67435.0
2019-01-29 13:10:00,53.21,53.22,53.15,53.15,68363.0,43.3868,43.3949,43.3378,43.3378,68363.0
2019-01-29 13:15:00,53.15,53.19,53.15,53.19,79827.0,43.3378,43.3705,43.3378,43.3705,79827.0
2019-01-29 13:20:00,53.19,53.2,53.17,53.19,65623.0,43.3705,43.3786,43.3541,43.3705,65623.0
2019-01-29 13:25:00,53.19,53.22,53.17,53.2,61498.0,43.3705,43.3949,43.3541,43.3786,61498.0
2019-01-29 13:30:00,53.21,53.22,53.17,53.21,25543.0,43.3868,43.3949,43.3541,43.3868,25543.0
2019-01-29 13:35:00,53.21,53.21,53.16,53.18,66283.0,43.3868,43.3868,43.346,43.3623,66283.0
2019-01-29 13:40:00,53.18,53.2,53.16,53.18,72452.0,43.3623,43.3786,43.346,43.3623,72452.0
2019-01-29 13:45:00,53.18,53.22,53.17,53.2,60617.0,43.3623,43.3949,43.3541,43.3786,60617.0
2019-01-29 13:50:00,53.2,53.23,53.19,53.2,43467.0,43.3786,43.4031,43.3705,43.3786,43467.0
2019-01-29 13:55:00,53.19,53.22,53.19,53.22,80784.0,43.3705,43.3949,43.3705,43.3949,80784.0
2019-01-29 14:00:00,53.22,53.23,53.2,53.2,55926.0,43.3949,43.4031,43.3786,43.3786,55926.0
2019-01-29 14:05:00,53.2,53.22,53.18,53.2,300116.0,43.3786,43.3949,43.3623,43.3786,300116.0
2019-01-29 14:10:00,53.2,53.22,53.19,53.2,215033.0,43.3786,43.3949,43.3705,43.3786,215033.0
2019-01-29 14:15:00,53.2,53.2,53.16,53.16,189113.0,43.3786,43.3786,43.346,43.346,189113.0
2019-01-29 14:20:00,53.17,53.17,53.13,53.14,149588.0,43.3541,43.3541,43.3215,43.3297,149588.0
2019-01-29 14:25:00,53.14,53.14,53.08,53.12,159548.0,43.3297,43.3297,43.2808,43.3134,159548.0
2019-01-29 14:30:00,53.12,53.14,53.09,53.13,105348.0,43.3134,43.3297,43.2889,43.3215,105348.0
2019-01-29 14:35:00,53.13,53.16,53.12,53.12,276170.0,43.3215,43.346,43.3134,43.3134,276170.0
2019-01-29 14:40:00,53.12,53.13,53.07,53.09,106135.0,43.3134,43.3215,43.2726,43.2889,106135.0
2019-01-29 14:45:00,53.09,53.1,53.06,53.1,75280.0,43.2889,43.2971,43.2645,43.2971,75280.0
2019-01-29 14:50:00,53.1,53.12,53.08,53.1,118315.0,43.2971,43.3134,43.2808,43.2971,118315.0
2019-01-29 14:55:00,53.1,53.15,53.07,53.13,307939.0,43.2971,43.3378,43.2726,43.3215,307939.0
2019-01-29 15:00:00,53.14,53.15,53.08,53.09,107548.0,43.3297,43.3378,43.2808,43.2889,107548.0
2019-01-29 15:05:00,53.1,53.13,53.09,53.1,151918.0,43.2971,43.3215,43.2889,43.2971,151918.0
2019-01-29 15:10:00,53.1,53.11,53.08,53.11,111219.0,43.2971,43.3052,43.2808,43.3052,111219.0
2019-01-29 15:15:00,53.1,53.13,53.09,53.13,170537.0,43.2971,43.3215,43.2889,43.3215,170537.0
2019-01-29 15:20:00,53.13,53.13,53.11,53.13,97545.0,43.3215,43.3215,43.3052,43.3215,97545.0
2019-01-29 15:25:00,53.13,53.14,53.1,53.12,252287.0,43.3215,43.3297,43.2971,43.3134,252287.0
2019-01-29 15:30:00,53.13,53.15,53.11,53.14,310958.0,43.3215,43.3378,43.3052,43.3297,310958.0
2019-01-29 15:35:00,53.14,53.15,53.12,53.14,325409.0,43.3297,43.3378,43.3134,43.3297,325409.0
2019-01-29 15:40:00,53.14,53.16,53.13,53.15,680526.0,43.3297,43.346,43.3215,43.3378,680526.0
2019-01-29 15:45:00,53.15,53.17,53.13,53.14,328734.0,43.3378,43.3541,43.3215,43.3297,328734.0
2019-01-29 15:50:00,53.14,53.14,53.11,53.13,269014.0,43.3297,43.3297,43.3052,43.3215,269014.0
2019-01-29 15:55:00,53.13,53.24,53.12,53.23,1177923.0,43.3215,43.4112,43.3134,43.4031,1177923.0
2019-01-30 09:30:00,53.08,53.21,53.0,53.21,220997.0,43.2808,43.3868,43.2155,43.3868,220997.0
2019-01-30 09:35:00,53.22,53.29,53.09,53.1,343319.0,43.3949,43.452,43.2889,43.2971,343319.0
2019-01-30 09:40:00,53.1,53.36,53.07,53.33,565180.0,43.2971,43.5091,43.2726,43.4846,565180.0
2019-01-30 09:45:00,53.33,53.4,53.28,53.39,388709.0,43.4846,43.5417,43.4438,43.5335,388709.0
2019-01-30 09:50:00,53.39,53.41,53.34,53.4,223724.0,43.5335,43.5498,43.4928,43.5417,223724.0
2019-01-30 09:55:00,53.4,53.51,53.4,53.49,84654.0,43.5417,43.6314,43.5417,43.6151,84654.0
2019-01-30 10:00:00,53.48,53.53,53.42,53.52,419209.0,43.6069,43.6477,43.558,43.6395,419209.0
2019-01-30 10:05:00,53.53,53.55,53.48,53.5,165382.0,43.6477,43.664,43.6069,43.6232,165382.0
2019-01-30 10:10:00,53.5,53.59,53.5,53.59,92025.0,43.6232,43.6966,43.6232,43.6966,92025.0
2019-01-30 10:15:00,53.59,53.63,53.56,53.57,183221.0,43.6966,43.7292,43.6721,43.6803,183221.0
2019-01-30 10:20:00,53.57,53.57,53.5,53.56,134595.0,43.6803,43.6803,43.6232,43.6721,134595.0
2019-01-30 10:25:00,53.56,53.58,53.5,53.57,74923.0,43.6721,43.6885,43.6232,43.6803,74923.0
2019-01-30 10:30:00,53.57,53.57,53.46,53.47,206927.0,43.6803,43.6803,43.5906,43.5988,206927.0
2019-01-30 10:35:00,53.48,53.51,53.42,53.51,190635.0,43.6069,43.6314,43.558,43.6314,190635.0
2019-01-30 10:40:00,53.5,53.53,53.49,53.51,424010.0,43.6232,43.6477,43.6151,43.6314,424010.0
2019-01-30 10:45:00,53.51,53.54,53.5,53.51,125655.0,43.6314,43.6558,43.6232,43.6314,125655.0
2019-01-30 10:50:00,53.5,53.54,53.44,53.45,218255.0,43.6232,43.6558,43.5743,43.5825,218255.0
2019-01-30 10:55:00,53.46,53.48,53.44,53.46,175423.0,43.5906,43.6069,43.5743,43.5906,175423.0
2019-01-30 11:00:00,53.47,53.5,53.45,53.48,137867.0,43.5988,43.6232,43.5825,43.6069,137867.0
2019-01-30 11:05:00,53.48,53.49,53.45,53.47,151702.0,43.6069,43.6151,43.5825,43.5988,151702.0
2019-01-30 11:10:00,53.47,53.5,53.44,53.44,154075.0,43.5988,43.6232,43.5743,43.5743,154075.0
2019-01-30 11:15:00,53.45,53.49,53.44,53.48,68538.0,43.5825,43.6151,43.5743,43.6069,68538.0
2019-01-30 11:20:00,53.49,53.51,53.45,53.49,120511.0,43.6151,43.6314,43.5825,43.6151,120511.0
2019-01-30 11:25:00,53.49,53.5,53.46,53.48,111842.0,43.6151,43.6232,43.5906,43.6069,111842.0
2019-01-30 11:30:00,53.48,53.52,53.47,53.49,100725.0,43.6069,43.6395,43.5988,43.6151,100725.0
2019-01-30 11:35:00,53.49,53.51,53.46,53.49,72132.0,43.6151,43.6314,43.5906,43.6151,72132.0
2019-01-30 11:40:00,53.5,53.51,53.47,53.49,55380.0,43.6232,43.6314,43.5988,43.6151,55380.0
2019-01-30 11:45:00,53.49,53.49,53.44,53.46,66569.0,43.6151,43.6151,43.5743,43.5906,66569.0
2019-01-30 11:50:00,53.47,53.53,53.47,53.52,61340.0,43.5988,43.6477,43.5988,43.6395,61340.0
2019-01-30 11:55:00,53.52,53.54,53.47,53.48,64521.0,43.6395,43.6558,43.5988,43.6069,64521.0
2019-01-30 12:00:00,53.47,53.5,53.46,53.47,139136.0,43.5988,43.6232,43.5906,43.5988,139136.0
2019-01-30 12:05:00,53.48,53.49,53.46,53.49,55906.0,43.6069,43.6151,43.5906,43.6151,55906.0
2019-01-30 12:10:00,53.49,53.5,53.47,53.49,51594.0,43.6151,43.6232,43.5988,43.6151,51594.0
2019-01-30 12:15:00,53.48,53.51,53.47,53.5,143726.0,43.6069,43.6314,43.5988,43.6232,143726.0
2019-01-30 12:20:00,53.5,53.51,53.44,53.44,124121.0,43.6232,43.6314,43.5743,43.5743,124121.0
2019-01-30 12:25:00,53.44,53.45,53.41,53.41,107357.0,43.5743,43.5825,43.5498,43.5498,107357.0
2019-01-30 12:30:00,53.41,53.45,53.39,53.43,112690.0,43.5498,43.5825,43.5335,43.5661,112690.0
2019-01-30 12:35:00,53.42,53.42,53.37,53.38,96082.0,43.558,43.558,43.5172,43.5254,96082.0
2019-01-30 12:40:00,53.38,53.42,53.37,53.38,90215.0,43.5254,43.558,43.5172,43.5254,90215.0
2019-01-30 12:45:00,53.38,53.4,53.35,53.39,79995.0,43.5254,43.5417,43.5009,43.5335,79995.0
2019-01-30 12:50:00,53.4,53.41,53.38,53.39,74224.0,43.5417,43.5498,43.5254,43.5335,74224.0
2019-01-30 12:55:00,53.39,53.4,53.35,53.36,52807.0,43.5335,43.5417,43.5009,43.5091,52807.0
2019-01-30 13:00:00,53.35,53.37,53.35,53.37,33993.0,43.5009,43.5172,43.5009,43.5172,33993.0
2019-01-30 13:05:00,53.36,53.38,53.35,53.37,59824.0,43.5091,43.5254,43.5009,43.5172,59824.0
2019-01-30 13:10:00,53.36,53.38,53.34,53.36,80374.0,43.5091,43.5254,43.4928,43.5091,80374.0
2019-01-30 13:15:00,53.35,53.37,53.33,53.34,59943.0,43.5009,43.5172,43.4846,43.4928,59943.0
2019-01-30 13:20:00,53.35,53.36,53.31,53.35,232126.0,43.5009,43.5091,43.4683,43.5009,232126.0
2019-01-30 13:25:00,53.35,53.35,53.32,53.33,80880.0,43.5009,43.5009,43.4765,43.4846,80880.0
2019-01-30 13:30:00,53.33,53.34,53.26,53.26,112491.0,43.4846,43.4928,43.4275,43.4275,112491.0
2019-01-30 13:35:00,53.26,53.3,53.25,53.29,94189.0,43.4275,43.4601,43.4194,43.452,94189.0
2019-01-30 13:40:00,53.29,53.3,53.28,53.29,107665.0,43.452,43.4601,43.4438,43.452,107665.0
2019-01-30 13:45:00,53.29,53.29,53.24,53.25,105790.0,43.452,43.452,43.4112,43.4194,105790.0
2019-01-30 13:50:00,53.25,53.3,53.24,53.3,83902.0,43.4194,43.4601,43.4112,43.4601,83902.0
2019-01-30 13:55:00,53.3,53.3,53.27,53.29,61939.0,43.4601,43.4601,43.4357,43.452,61939.0
2019-01-30 14:00:00,53.29,53.55,53.26,53.54,1016359.0,43.452,43.664,43.4275,43.6558,1016359.0
2019-01-30 14:05:00,53.54,53.6,53.53,53.55,180799.0,43.6558,43.7048,43.6477,43.664,180799.0
2019-01-30 14:10:00,53.55,53.68,53.53,53.67,357421.0,43.664,43.77,43.6477,43.7618,357421.0
2019-01-30 14:15:00,53.67,53.75,53.65,53.73,685186.0,43.7618,43.8271,43.7455,43.8108,685186.0
2019-01-30 14:20:00,53.73,53.81,53.72,53.77,669284.0,43.8108,43.876,43.8026,43.8434,669284.0
2019-01-30 14:25:00,53.77,53.78,53.69,53.71,1142807.0,43.8434,43.8515,43.7781,43.7945,1142807.0
2019-01-30 14:30:00,53.7,53.75,53.67,53.7,295845.0,43.7863,43.8271,43.7618,43.7863,295845.0
2019-01-30 14:35:00,53.7,53.71,53.66,53.7,91136.0,43.7863,43.7945,43.7537,43.7863,91136.0
2019-01-30 14:40:00,53.7,53.7,53.61,53.65,102138.0,43.7863,43.7863,43.7129,43.7455,102138.0
2019-01-30 14:45:00,53.65,53.7,53.63,53.7,102698.0,43.7455,43.7863,43.7292,43.7863,102698.0
2019-01-30 14:50:00,53.7,53.79,53.64,53.76,177611.0,43.7863,43.8597,43.7374,43.8352,177611.0
2019-01-30 14:55:00,53.76,53.84,53.75,53.84,171738.0,43.8352,43.9005,43.8271,43.9005,171738.0
2019-01-30 15:00:00,53.85,53.86,53.77,53.78,199787.0,43.9086,43.9168,43.8434,43.8515,199787.0
2019-01-30 15:05:00,53.77,53.77,53.72,53.72,354603.0,43.8434,43.8434,43.8026,43.8026,354603.0
2019-01-30 15:10:00,53.72,53.72,53.64,53.66,459214.0,43.8026,43.8026,43.7374,43.7537,459214.0
2019-01-30 15:15:00,53.65,53.74,53.65,53.73,413571.0,43.7455,43.8189,43.7455,43.8108,413571.0
2019-01-30 15:20:00,53.74,53.75,53.64,53.65,155887.0,43.8189,43.8271,43.7374,43.7455,155887.0
2019-01-30 15:25:00,53.65,53.72,53.64,53.67,126996.0,43.7455,43.8026,43.7374,43.7618,126996.0
2019-01-30 15:30:00,53.66,53.67,53.55,53.55,143097.0,43.7537,43.7618,43.664,43.664,143097.0
2019-01-30 15:35:00,53.55,53.63,53.54,53.61,168642.0,43.664,43.7292,43.6558,43.7129,168642.0
2019-01-30 15:40:00,53.61,53.64,53.56,53.61,175656.0,43.7129,43.7374,43.6721,43.7129,175656.0
2019-01-30 15:45:00,53.6,53.67,53.59,53.65,269631.0,43.7048,43.7618,43.6966,43.7455,269631.0
2019-01-30 15:50:00,53.65,53.66,53.59,53.62,260900.0,43.7455,43.7537,43.6966,43.7211,260900.0
2019-01-30 15:55:00,53.62,53.69,53.56,53.6,1068704.0,43.7211,43.7781,43.6721,43.7048,1068704.0
2019-01-31 09:30:00,53.65,53.65,53.41,53.59,569384.0,43.7455,43.7455,43.5498,43.6966,569384.0
2019-01-31 09:35:00,53.59,53.6,53.37,53.58,601565.0,43.6966,43.7048,43.5172,43.6885,601565.0
2019-01-31 09:40:00,53.58,53.68,53.56,53.65,427345.0,43.6885,43.77,43.6721,43.7455,427345.0
2019-01-31 09:45:00,53.65,53.65,53.55,53.57,280168.0,43.7455,43.7455,43.664,43.6803,280168.0
2019-01-31 09:50:00,53.57,53.62,53.53,53.59,257998.0,43.6803,43.7211,43.6477,43.6966,257998.0
2019-01-31 09:55:00,53.6,53.62,53.56,53.6,145193.0,43.7048,43.7211,43.6721,43.7048,145193.0
2019-01-31 10:00:00,53.6,53.71,53.58,53.69,293838.0,43.7048,43.7945,43.6885,43.7781,293838.0
2019-01-31 10:05:00,53.69,53.76,53.65,53.74,167616.0,43.7781,43.8352,43.7455,43.8189,167616.0
2019-01-31 10:10:00,53.75,53.78,53.72,53.76,295376.0,43.8271,43.8515,43.8026,43.8352,295376.0
2019-01-31 10:15:00,53.76,53.79,53.71,53.74,210204.0,43.8352,43.8597,43.7945,43.8189,210204.0
2019-01-31 10:20:00,53.74,53.78,53.69,53.74,173739.0,43.8189,43.8515,43.7781,43.8189,173739.0
2019-01-31 10:25:00,53.74,53.84,53.74,53.84,229512.0,43.8189,43.9005,43.8189,43.9005,229512.0
2019-01-31 10:30:00,53.84,53.88,53.83,53.86,253063.0,43.9005,43.9331,43.8923,43.9168,253063.0
2019-01-31 10:35:00,53.86,53.91,53.84,53.91,136119.0,43.9168,43.9575,43.9005,43.9575,136119.0
2019-01-31 10:40:00,53.91,53.97,53.9,53.93,251220.0,43.9575,44.0065,43.9494,43.9738,251220.0
2019-01-31 10:45:00,53.93,53.93,53.87,53.9,156489.0,43.9738,43.9738,43.9249,43.9494,156489.0
2019-01-31 10:50:00,53.9,53.94,53.89,53.92,145161.0,43.9494,43.982,43.9412,43.9657,145161.0
2019-01-31 10:55:00,53.92,53.94,53.87,53.92,128150.0,43.9657,43.982,43.9249,43.9657,128150.0
2019-01-31 11:00:00,53.92,53.99,53.92,53.96,128856.0,43.9657,44.0228,43.9657,43.9983,128856.0
2019-01-31 11:05:00,53.96,54.03,53.96,54.03,124366.0,43.9983,44.0554,43.9983,44.0554,124366.0
2019-01-31 11:10:00,54.02,54.06,54.01,54.05,186576.0,44.0472,44.0798,44.0391,44.0717,186576.0
2019-01-31 11:15:00,54.05,54.09,54.03,54.08,179833.0,44.0717,44.1043,44.0554,44.0961,179833.0
2019-01-31 11:20:00,54.08,54.14,54.07,54.14,111970.0,44.0961,44.1451,44.088,44.1451,111970.0
2019-01-31 11:25:00,54.14,54.19,54.11,54.16,106631.0,44.1451,44.1858,44.1206,44.1614,106631.0
2019-01-31 11:30:00,54.16,54.2,54.15,54.18,267687.0,44.1614,44.194,44.1532,44.1777,267687.0
2019-01-31 11:35:00,54.17,54.17,54.1,54.12,332216.0,44.1695,44.1695,44.1125,44.1288,332216.0
2019-01-31 11:40:00,54.12,54.18,54.11,54.16,256984.0,44.1288,44.1777,44.1206,44.1614,256984.0
2019-01-31 11:45:00,54.17,54.22,54.14,54.22,164067.0,44.1695,44.2103,44.1451,44.2103,164067.0
2019-01-31 11:50:00,54.23,54.32,54.23,54.3,371056.0,44.2185,44.2918,44.2185,44.2755,371056.0
2019-01-31 11:55:00,54.3,54.39,54.29,54.39,116783.0,44.2755,44.3489,44.2674,44.3489,116783.0
2019-01-31 12:00:00,54.39,54.41,54.33,54.34,173394.0,44.3489,44.3652,44.3,44.3081,173394.0
2019-01-31 12:05:00,54.34,54.39,54.31,54.36,685531.0,44.3081,44.3489,44.2837,44.3245,685531.0
2019-01-31 12:10:00,54.35,54.39,54.32,54.37,266097.0,44.3163,44.3489,44.2918,44.3326,266097.0
2019-01-31 12:15:00,54.37,54.38,54.35,54.37,85151.0,44.3326,44.3408,44.3163,44.3326,85151.0
2019-01-31 12:20:00,54.38,54.4,54.36,54.36,68266.0,44.3408,44.3571,44.3245,44.3245,68266.0
2019-01-31 12:25:00,54.37,54.37,54.32,54.34,170953.0,44.3326,44.3326,44.2918,44.3081,170953.0
2019-01-31 12:30:00,54.33,54.34,54.26,54.29,94103.0,44.3,44.3081,44.2429,44.2674,94103.0
2019-01-31 12:35:00,54.29,54.32,54.26,54.32,221435.0,44.2674,44.2918,44.2429,44.2918,221435.0
2019-01-31 12:40:00,54.32,54.34,54.24,54.24,209981.0,44.2918,44.3081,44.2266,44.2266,209981.0
2019-01-31 12:45:00,54.24,54.27,54.19,54.2,94604.0,44.2266,44.2511,44.1858,44.194,94604.0
2019-01-31 12:50:00,54.21,54.26,54.19,54.25,75917.0,44.2021,44.2429,44.1858,44.2348,75917.0
2019-01-31 12:55:00,54.25,54.27,54.22,54.24,97798.0,44.2348,44.2511,44.2103,44.2266,97798.0
2019-01-31 13:00:00,54.24,54.31,54.23,54.31,89020.0,44.2266,44.2837,44.2185,44.2837,89020.0
2019-01-31 13:05:00,54.32,54.32,54.28,54.3,100032.0,44.2918,44.2918,44.2592,44.2755,100032.0
2019-01-31 13:10:00,54.3,54.32,54.27,54.29,158960.0,44.2755,44.2918,44.2511,44.2674,158960.0
2019-01-31 13:15:00,54.29,54.31,54.26,54.27,59733.0,44.2674,44.2837,44.2429,44.2511,59733.0
2019-01-31 13:20:00,54.27,54.3,54.26,54.29,88592.0,44.2511,44.2755,44.2429,44.2674,88592.0
2019-01-31 13:25:00,54.29,54.29,54.24,54.27,90865.0,44.2674,44.2674,44.2266,44.2511,90865.0
2019-01-31 13:30:00,54.27,54.29,54.25,54.28,55596.0,44.2511,44.2674,44.2348,44.2592,55596.0
2019-01-31 13:35:00,54.28,54.31,54.27,54.31,40815.0,44.2592,44.2837,44.2511,44.2837,40815.0
2019-01-31 13:40:00,54.3,54.34,54.3,54.32,61512.0,44.2755,44.3081,44.2755,44.2918,61512.0
2019-01-31 13:45:00,54.32,54.34,54.29,54.33,92936.0,44.2918,44.3081,44.2674,44.3,92936.0
2019-01-31 13:50:00,54.33,54.38,54.32,54.38,61999.0,44.3,44.3408,44.2918,44.3408,61999.0
2019-01-31 13:55:00,54.37,54.39,54.36,54.39,132635.0,44.3326,44.3489,44.3245,44.3489,132635.0
2019-01-31 14:00:00,54.39,54.42,54.39,54.39,126433.0,44.3489,44.3734,44.3489,44.3489,126433.0
2019-01-31 14:05:00,54.39,54.41,54.37,54.39,126135.0,44.3489,44.3652,44.3326,44.3489,126135.0
2019-01-31 14:10:00,54.39,54.4,54.36,54.39,76080.0,44.3489,44.3571,44.3245,44.3489,76080.0
2019-01-31 14:15:00,54.38,54.4,54.35,54.4,85371.0,44.3408,44.3571,44.3163,44.3571,85371.0
2019-01-31 14:20:00,54.4,54.45,54.39,54.44,111687.0,44.3571,44.3978,44.3489,44.3897,111687.0
2019-01-31 14:25:00,54.45,54.45,54.43,54.44,137702.0,44.3978,44.3978,44.3815,44.3897,137702.0
2019-01-31 14:30:00,54.44,54.44,54.36,54.36,220288.0,44.3897,44.3897,44.3245,44.3245,220288.0
2019-01-31 14:35:00,54.37,54.4,54.34,54.39,137990.0,44.3326,44.3571,44.3081,44.3489,137990.0
2019-01-31 14:40:00,54.39,54.4,54.37,54.4,96871.0,44.3489,44.3571,44.3326,44.3571,96871.0
2019-01-31 14:45:00,54.4,54.42,54.38,54.41,142503.0,44.3571,44.3734,44.3408,44.3652,142503.0
2019-01-31 14:50:00,54.41,54.46,54.4,54.45,235309.0,44.3652,44.406,44.3571,44.3978,235309.0
2019-01-31 14:55:00,54.45,54.47,54.43,54.45,258670.0,44.3978,44.4141,44.3815,44.3978,258670.0
2019-01-31 15:00:00,54.45,54.45,54.39,54.4,165219.0,44.3978,44.3978,44.3489,44.3571,165219.0
2019-01-31 15:05:00,54.39,54.41,54.35,54.39,148182.0,44.3489,44.3652,44.3163,44.3489,148182.0
2019-01-31 15:10:00,54.39,54.39,54.32,54.35,229369.0,44.3489,44.3489,44.2918,44.3163,229369.0
2019-01-31 15:15:00,54.35,54.4,54.35,54.4,631200.0,44.3163,44.3571,44.3163,44.3571,631200.0
2019-01-31 15:20:00,54.39,54.52,54.39,54.52,538103.0,44.3489,44.4549,44.3489,44.4549,538103.0
2019-01-31 15:25:00,54.52,54.53,54.48,54.51,476919.0,44.4549,44.4631,44.4223,44.4468,476919.0
2019-01-31 15:30:00,54.51,54.52,54.48,54.51,550298.0,44.4468,44.4549,44.4223,44.4468,550298.0
2019-01-31 15:35:00,54.51,54.59,54.48,54.59,476333.0,44.4468,44.512,44.4223,44.512,476333.0
2019-01-31 15:40:00,54.59,54.71,54.58,54.68,1021970.0,44.512,44.6098,44.5038,44.5854,1021970.0
2019-01-31 15:45:00,54.67,54.74,54.64,54.73,980669.0,44.5772,44.6343,44.5528,44.6261,980669.0
2019-01-31 15:50:00,54.73,54.85,54.73,54.85,1223303.0,44.6261,44.724,44.6261,44.724,1223303.0
2019-01-31 15:55:00,54.84,54.92,54.74,54.75,3614057.0,44.7158,44.7811,44.6343,44.6425,3614057.0
2019-02-01 09:30:00,54.53,54.75,54.53,54.63,707352.0,44.4631,44.6425,44.4631,44.5446,707352.0
2019-02-01 09:35:00,54.63,54.64,54.49,54.57,539623.0,44.5446,44.5528,44.4305,44.4957,539623.0
2019-02-01 09:40:00,54.58,54.76,54.58,54.62,398691.0,44.5038,44.6506,44.5038,44.5365,398691.0
2019-02-01 09:45:00,54.62,54.65,54.49,54.54,189534.0,44.5365,44.5609,44.4305,44.4712,189534.0
2019-02-01 09:50:00,54.54,54.57,54.46,54.51,155305.0,44.4712,44.4957,44.406,44.4468,155305.0
2019-02-01 09:55:00,54.51,54.59,54.45,54.54,272315.0,44.4468,44.512,44.3978,44.4712,272315.0
2019-02-01 10:00:00,54.56,54.67,54.5,54.59,336387.0,44.4875,44.5772,44.4386,44.512,336387.0
2019-02-01 10:05:00,54.59,54.67,54.58,54.64,202174.0,44.512,44.5772,44.5038,44.5528,202174.0
2019-02-01 10:10:00,54.64,54.68,54.61,54.64,113090.0,44.5528,44.5854,44.5283,44.5528,113090.0
2019-02-01 10:15:00,54.64,54.65,54.57,54.63,161876.0,44.5528,44.5609,44.4957,44.5446,161876.0
2019-02-01 10:20:00,54.63,54.74,54.63,54.73,187322.0,44.5446,44.6343,44.5446,44.6261,187322.0
2019-02-01 10:25:00,54.73,54.76,54.69,54.72,260773.0,44.6261,44.6506,44.5935,44.618,260773.0
2019-02-01 10:30:00,54.72,54.73,54.62,54.66,340403.0,44.618,44.6261,44.5365,44.5691,340403.0
2019-02-01 10:35:00,54.65,54.66,54.44,54.45,345373.0,44.5609,44.5691,44.3897,44.3978,345373.0
2019-02-01 10:40:00,54.45,54.52,54.45,54.51,168587.0,44.3978,44.4549,44.3978,44.4468,168587.0
2019-02-01 10:45:00,54.51,54.53,54.47,54.5,126630.0,44.4468,44.4631,44.4141,44.4386,126630.0
2019-02-01 10:50:00,54.5,54.51,54.39,54.41,150111.0,44.4386,44.4468,44.3489,44.3652,150111.0
2019-02-01 10:55:00,54.41,54.43,54.35,54.37,132424.0,44.3652,44.3815,44.3163,44.3326,132424.0
2019-02-01 11:00:00,54.37,54.37,54.28,54.34,134191.0,44.3326,44.3326,44.2592,44.3081,134191.0
2019-02-01 11:05:00,54.33,54.37,54.28,54.3,72629.0,44.3,44.3326,44.2592,44.2755,72629.0
2019-02-01 11:10:00,54.31,54.31,54.15,54.15,258162.0,44.2837,44.2837,44.1532,44.1532,258162.0
2019-02-01 11:15:00,54.16,54.26,54.15,54.23,306215.0,44.1614,44.2429,44.1532,44.2185,306215.0
2019-02-01 11:20:00,54.24,54.25,54.2,54.21,286996.0,44.2266,44.2348,44.194,44.2021,286996.0
2019-02-01 11:25:00,54.21,54.22,54.08,54.1,156459.0,44.2021,44.2103,44.0961,44.1125,156459.0
2019-02-01 11:30:00,54.1,54.14,54.07,54.11,192513.0,44.1125,44.1451,44.088,44.1206,192513.0
2019-02-01 11:35:00,54.11,54.13,54.1,54.12,92028.0,44.1206,44.1369,44.1125,44.1288,92028.0
2019-02-01 11:40:00,54.12,54.19,54.11,54.18,159695.0,44.1288,44.1858,44.1206,44.1777,159695.0
2019-02-01 11:45:00,54.18,54.34,54.18,54.33,407727.0,44.1777,44.3081,44.1777,44.3,407727.0
2019-02-01 11:50:00,54.32,54.36,54.3,54.36,313726.0,44.2918,44.3245,44.2755,44.3245,313726.0
2019-02-01 11:55:00,54.36,54.41,54.34,54.36,114911.0,44.3245,44.3652,44.3081,44.3245,114911.0
2019-02-01 12:00:00,54.36,54.36,54.25,54.31,195261.0,44.3245,44.3245,44.2348,44.2837,195261.0
2019-02-01 12:05:00,54.31,54.31,54.25,54.29,58855.0,44.2837,44.2837,44.2348,44.2674,58855.0
2019-02-01 12:10:00,54.29,54.33,54.28,54.3,198514.0,44.2674,44.3,44.2592,44.2755,198514.0
2019-02-01 12:15:00,54.3,54.31,54.26,54.27,157811.0,44.2755,44.2837,44.2429,44.2511,157811.0
2019-02-01 12:20:00,54.27,54.27,54.21,54.23,149889.0,44.2511,44.2511,44.2021,44.2185,149889.0
2019-02-01 12:25:00,54.23,54.23,54.18,54.18,233849.0,44.2185,44.2185,44.1777,44.1777,233849.0
2019-02-01 12:30:00,54.19,54.21,54.16,54.16,67613.0,44.1858,44.2021,44.1614,44.1614,67613.0
2019-02-01 12:35:00,54.17,54.18,54.14,54.15,72549.0,44.1695,44.1777,44.1451,44.1532,72549.0
2019-02-01 12:40:00,54.15,54.22,54.13,54.21,100347.0,44.1532,44.2103,44.1369,44.2021,100347.0
2019-02-01 12:45:00,54.21,54.29,54.21,54.29,82105.0,44.2021,44.2674,44.2021,44.2674,82105.0
2019-02-01 12:50:00,54.29,54.35,54.28,54.32,85128.0,44.2674,44.3163,44.2592,44.2918,85128.0
2019-02-01 12:55:00,54.32,54.32,54.25,54.26,125544.0,44.2918,44.2918,44.2348,44.2429,125544.0
2019-02-01 13:00:00,54.26,54.29,54.23,54.26,133937.0,44.2429,44.2674,44.2185,44.2429,133937.0
2019-02-01 13:05:00,54.27,54.27,54.23,54.26,124650.0,44.2511,44.2511,44.2185,44.2429,124650.0
2019-02-01 13:10:00,54.26,54.27,54.23,54.24,78755.0,44.2429,44.2511,44.2185,44.2266,78755.0
2019-02-01 13:15:00,54.24,54.25,54.17,54.19,96803.0,44.2266,44.2348,44.1695,44.1858,96803.0
2019-02-01 13:20:00,54.2,54.26,54.19,54.25,241495.0,44.194,44.2429,44.1858,44.2348,241495.0
2019-02-01 13:25:00,54.25,54.36,54.25,54.36,103671.0,44.2348,44.3245,44.2348,44.3245,103671.0
2019-02-01 13:30:00,54.36,54.38,54.33,54.33,73834.0,44.3245,44.3408,44.3,44.3,73834.0
2019-02-01 13:35:00,54.33,54.35,54.31,54.34,116674.0,44.3,44.3163,44.2837,44.3081,116674.0
2019-02-01 13:40:00,54.34,54.36,54.28,54.28,111608.0,44.3081,44.3245,44.2592,44.2592,111608.0
2019-02-01 13:45:00,54.28,54.33,54.26,54.31,85360.0,44.2592,44.3,44.2429,44.2837,85360.0
2019-02-01 13:50:00,54.31,54.33,54.3,54.32,81416.0,44.2837,44.3,44.2755,44.2918,81416.0
2019-02-01 13:55:00,54.32,54.34,54.3,54.33,89992.0,44.2918,44.3081,44.2755,44.3,89992.0
2019-02-01 14:00:00,54.32,54.32,54.23,54.23,286271.0,44.2918,44.2918,44.2185,44.2185,286271.0
2019-02-01 14:05:00,54.23,54.28,54.23,54.27,121787.0,44.2185,44.2592,44.2185,44.2511,121787.0
2019-02-01 14:10:00,54.26,54.29,54.24,54.25,142631.0,44.2429,44.2674,44.2266,44.2348,142631.0
2019-02-01 14:15:00,54.25,54.26,54.19,54.2,342225.0,44.2348,44.2429,44.1858,44.194,342225.0
2019-02-01 14:20:00,54.2,54.24,54.19,54.19,74976.0,44.194,44.2266,44.1858,44.1858,74976.0
2019-02-01 14:25:00,54.19,54.26,54.18,54.25,119733.0,44.1858,44.2429,44.1777,44.2348,119733.0
2019-02-01 14:30:00,54.25,54.34,54.24,54.33,256613.0,44.2348,44.3081,44.2266,44.3,256613.0
2019-02-01 14:35:00,54.33,54.34,54.27,54.31,182510.0,44.3,44.3081,44.2511,44.2837,182510.0
2019-02-01 14:40:00,54.31,54.34,54.29,54.32,92764.0,44.2837,44.3081,44.2674,44.2918,92764.0
2019-02-01 14:45:00,54.32,54.32,54.26,54.27,93090.0,44.2918,44.2918,44.2429,44.2511,93090.0
2019-02-01 14:50:00,54.27,54.29,54.23,54.25,91408.0,44.2511,44.2674,44.2185,44.2348,91408.0
2019-02-01 14:55:00,54.25,54.3,54.23,54.3,96818.0,44.2348,44.2755,44.2185,44.2755,96818.0
2019-02-01 15:00:00,54.29,54.3,54.22,54.24,170891.0,44.2674,44.2755,44.2103,44.2266,170891.0
2019-02-01 15:05:00,54.23,54.28,54.21,54.25,116428.0,44.2185,44.2592,44.2021,44.2348,116428.0
2019-02-01 15:10:00,54.25,54.28,54.22,54.27,73643.0,44.2348,44.2592,44.2103,44.2511,73643.0
2019-02-01 15:15:00,54.27,54.35,54.27,54.32,176598.0,44.2511,44.3163,44.2511,44.2918,176598.0
2019-02-01 15:20:00,54.32,54.34,54.28,54.29,104915.0,44.2918,44.3081,44.2592,44.2674,104915.0
2019-02-01 15:25:00,54.29,54.31,54.25,54.31,183695.0,44.2674,44.2837,44.2348,44.2837,183695.0
2019-02-01 15:30:00,54.3,54.34,54.3,54.33,121671.0,44.2755,44.3081,44.2755,44.3,121671.0
2019-02-01 15:35:00,54.33,54.42,54.33,54.42,90450.0,44.3,44.3734,44.3,44.3734,90450.0
2019-02-01 15:40:00,54.42,54.44,54.39,54.44,260525.0,44.3734,44.3897,44.3489,44.3897,260525.0
2019-02-01 15:45:00,54.44,54.5,54.44,54.47,138112.0,44.3897,44.4386,44.3897,44.4141,138112.0
2019-02-01 15:50:00,54.47,54.51,54.44,54.49,302486.0,44.4141,44.4468,44.3897,44.4305,302486.0
2019-02-01 15:55:00,54.48,54.57,54.47,54.55,1186117.0,44.4223,44.4957,44.4141,44.4794,1186117.0
2019-02-04 09:30:00,54.31,54.39,53.99,54.07,1006227.0,44.2837,44.3489,44.0228,44.088,1006227.0
2019-02-04 09:35:00,54.05,54.16,54.04,54.13,835593.0,44.0717,44.1614,44.0635,44.1369,835593.0
2019-02-04 09:40:00,54.15,54.22,54.11,54.14,726521.0,44.1532,44.2103,44.1206,44.1451,726521.0
2019-02-04 09:45:00,54.14,54.19,54.12,54.18,324415.0,44.1451,44.1858,44.1288,44.1777,324415.0
2019-02-04 09:50:00,54.18,54.26,54.17,54.23,311514.0,44.1777,44.2429,44.1695,44.2185,311514.0
2019-02-04 09:55:00,54.23,54.24,54.19,54.21,162810.0,44.2185,44.2266,44.1858,44.2021,162810.0
2019-02-04 10:00:00,54.21,54.21,54.06,54.06,755753.0,44.2021,44.2021,44.0798,44.0798,755753.0
2019-02-04 10:05:00,54.06,54.07,53.93,54.02,517050.0,44.0798,44.088,43.9738,44.0472,517050.0
2019-02-04 10:10:00,54.03,54.07,53.97,54.07,231160.0,44.0554,44.088,44.0065,44.088,231160.0
2019-02-04 10:15:00,54.07,54.16,54.06,54.11,182830.0,44.088,44.1614,44.0798,44.1206,182830.0
2019-02-04 10:20:00,54.11,54.12,54.04,54.06,358288.0,44.1206,44.1288,44.0635,44.0798,358288.0
2019-02-04 10:25:00,54.05,54.06,53.96,53.99,308292.0,44.0717,44.0798,43.9983,44.0228,308292.0
2019-02-04 10:30:00,53.99,54.13,53.99,54.11,205385.0,44.0228,44.1369,44.0228,44.1206,205385.0
2019-02-04 10:35:00,54.12,54.13,54.07,54.13,116624.0,44.1288,44.1369,44.088,44.1369,116624.0
2019-02-04 10:40:00,54.13,54.23,54.09,54.22,495678.0,44.1369,44.2185,44.1043,44.2103,495678.0
2019-02-04 10:45:00,54.21,54.28,54.18,54.28,243663.0,44.2021,44.2592,44.1777,44.2592,243663.0
2019-02-04 10:50:00,54.28,54.3,54.2,54.22,256530.0,44.2592,44.2755,44.194,44.2103,256530.0
2019-02-04 10:55:00,54.22,54.28,54.21,54.27,157848.0,44.2103,44.2592,44.2021,44.2511,157848.0
2019-02-04 11:00:00,54.27,54.33,54.24,54.28,129214.0,44.2511,44.3,44.2266,44.2592,129214.0
2019-02-04 11:05:00,54.28,54.33,54.25,54.27,452447.0,44.2592,44.3,44.2348,44.2511,452447.0
2019-02-04 11:10:00,54.27,54.3,54.24,54.26,187693.0,44.2511,44.2755,44.2266,44.2429,187693.0
2019-02-04 11:15:00,54.26,54.31,54.26,54.29,100782.0,44.2429,44.2837,44.2429,44.2674,100782.0
2019-02-04 11:20:00,54.29,54.33,54.28,54.32,110407.0,44.2674,44.3,44.2592,44.2918,110407.0
2019-02-04 11:25:00,54.33,54.4,54.32,54.4,185621.0,44.3,44.3571,44.2918,44.3571,185621.0
2019-02-04 11:30:00,54.39,54.4,54.32,54.36,199524.0,44.3489,44.3571,44.2918,44.3245,199524.0
2019-02-04 11:35:00,54.36,54.39,54.33,54.35,185963.0,44.3245,44.3489,44.3,44.3163,185963.0
2019-02-04 11:40:00,54.35,54.35,54.31,54.32,88105.0,44.3163,44.3163,44.2837,44.2918,88105.0
2019-02-04 11:45:00,54.33,54.39,54.29,54.39,211341.0,44.3,44.3489,44.2674,44.3489,211341.0
2019-02-04 11:50:00,54.39,54.45,54.38,54.43,247686.0,44.3489,44.3978,44.3408,44.3815,247686.0
2019-02-04 11:55:00,54.43,54.44,54.36,54.42,118827.0,44.3815,44.3897,44.3245,44.3734,118827.0
2019-02-04 12:00:00,54.42,54.44,54.4,54.4,230788.0,44.3734,44.3897,44.3571,44.3571,230788.0
2019-02-04 12:05:00,54.41,54.44,54.41,54.43,122306.0,44.3652,44.3897,44.3652,44.3815,122306.0
2019-02-04 12:10:00,54.42,54.49,54.42,54.46,199340.0,44.3734,44.4305,44.3734,44.406,199340.0
2019-02-04 12:15:00,54.47,54.49,54.42,54.43,209905.0,44.4141,44.4305,44.3734,44.3815,209905.0
2019-02-04 12:20:00,54.43,54.46,54.4,54.41,98949.0,44.3815,44.406,44.3571,44.3652,98949.0
2019-02-04 12:25:00,54.4,54.44,54.4,54.43,133869.0,44.3571,44.3897,44.3571,44.3815,133869.0
2019-02-04 12:30:00,54.43,54.45,54.42,54.43,246828.0,44.3815,44.3978,44.3734,44.3815,246828.0
2019-02-04 12:35:00,54.42,54.43,54.4,54.43,107573.0,44.3734,44.3815,44.3571,44.3815,107573.0
2019-02-04 12:40:00,54.43,54.43,54.37,54.38,230929.0,44.3815,44.3815,44.3326,44.3408,230929.0
2019-02-04 12:45:00,54.37,54.37,54.29,54.33,406300.0,44.3326,44.3326,44.2674,44.3,406300.0
2019-02-04 12:50:00,54.33,54.37,54.32,54.37,77441.0,44.3,44.3326,44.2918,44.3326,77441.0
2019-02-04 12:55:00,54.37,54.39,54.32,54.35,247718.0,44.3326,44.3489,44.2918,44.3163,247718.0
2019-02-04 13:00:00,54.35,54.37,54.31,54.36,220223.0,44.3163,44.3326,44.2837,44.3245,220223.0
2019-02-04 13:05:00,54.37,54.4,54.36,54.37,139644.0,44.3326,44.3571,44.3245,44.3326,139644.0
2019-02-04 13:10:00,54.38,54.39,54.36,54.38,138937.0,44.3408,44.3489,44.3245,44.3408,138937.0
2019-02-04 13:15:00,54.38,54.4,54.37,54.39,194770.0,44.3408,44.3571,44.3326,44.3489,194770.0
2019-02-04 13:20:00,54.4,54.44,54.39,54.44,130691.0,44.3571,44.3897,44.3489,44.3897,130691.0
2019-02-04 13:25:00,54.44,54.47,54.41,54.47,189295.0,44.3897,44.4141,44.3652,44.4141,189295.0
2019-02-04 13:30:00,54.47,54.51,54.46,54.51,114299.0,44.4141,44.4468,44.406,44.4468,114299.0
2019-02-04 13:35:00,54.5,54.51,54.47,54.48,85585.0,44.4386,44.4468,44.4141,44.4223,85585.0
2019-02-04 13:40:00,54.48,54.49,54.47,54.47,74734.0,44.4223,44.4305,44.4141,44.4141,74734.0
2019-02-04 13:45:00,54.47,54.5,54.46,54.47,83810.0,44.4141,44.4386,44.406,44.4141,83810.0
2019-02-04 13:50:00,54.47,54.49,54.46,54.47,85351.0,44.4141,44.4305,44.406,44.4141,85351.0
2019-02-04 13:55:00,54.47,54.5,54.47,54.49,57771.0,44.4141,44.4386,44.4141,44.4305,57771.0
2019-02-04 14:00:00,54.49,54.5,54.46,54.5,119973.0,44.4305,44.4386,44.406,44.4386,119973.0
2019-02-04 14:05:00,54.5,54.54,54.49,54.53,185185.0,44.4386,44.4712,44.4305,44.4631,185185.0
2019-02-04 14:10:00,54.53,54.54,54.51,54.52,81429.0,44.4631,44.4712,44.4468,44.4549,81429.0
2019-02-04 14:15:00,54.51,54.52,54.4,54.41,219874.0,44.4468,44.4549,44.3571,44.3652,219874.0
2019-02-04 14:20:00,54.41,54.42,54.36,54.36,121258.0,44.3652,44.3734,44.3245,44.3245,121258.0
2019-02-04 14:25:00,54.36,54.38,54.35,54.37,131788.0,44.3245,44.3408,44.3163,44.3326,131788.0
2019-02-04 14:30:00,54.38,54.41,54.36,54.41,100136.0,44.3408,44.3652,44.3245,44.3652,100136.0
2019-02-04 14:35:00,54.4,54.41,54.36,54.36,60726.0,44.3571,44.3652,44.3245,44.3245,60726.0
2019-02-04 14:40:00,54.36,54.39,54.36,54.39,55600.0,44.3245,44.3489,44.3245,44.3489,55600.0
2019-02-04 14:45:00,54.39,54.39,54.34,54.35,63149.0,44.3489,44.3489,44.3081,44.3163,63149.0
2019-02-04 14:50:00,54.35,54.37,54.33,54.36,132155.0,44.3163,44.3326,44.3,44.3245,132155.0
2019-02-04 14:55:00,54.36,54.37,54.35,54.37,65904.0,44.3245,44.3326,44.3163,44.3326,65904.0
2019-02-04 15:00:00,54.37,54.38,54.35,54.38,180480.0,44.3326,44.3408,44.3163,44.3408,180480.0
2019-02-04 15:05:00,54.38,54.4,54.37,54.37,114503.0,44.3408,44.3571,44.3326,44.3326,114503.0
2019-02-04 15:10:00,54.37,54.41,54.35,54.36,127283.0,44.3326,44.3652,44.3163,44.3245,127283.0
2019-02-04 15:15:00,54.36,54.42,54.35,54.41,93750.0,44.3245,44.3734,44.3163,44.3652,93750.0
2019-02-04 15:20:00,54.41,54.43,54.4,54.43,184163.0,44.3652,44.3815,44.3571,44.3815,184163.0
2019-02-04 15:25:00,54.42,54.44,54.39,54.4,93616.0,44.3734,44.3897,44.3489,44.3571,93616.0
2019-02-04 15:30:00,54.4,54.43,54.38,54.4,130806.0,44.3571,44.3815,44.3408,44.3571,130806.0
2019-02-04 15:35:00,54.4,54.47,54.39,54.47,84427.0,44.3571,44.4141,44.3489,44.4141,84427.0
2019-02-04 15:40:00,54.47,54.51,54.45,54.51,146496.0,44.4141,44.4468,44.3978,44.4468,146496.0
2019-02-04 15:45:00,54.51,54.54,54.49,54.51,286167.0,44.4468,44.4712,44.4305,44.4468,286167.0
2019-02-04 15:50:00,54.51,54.58,54.5,54.55,459568.0,44.4468,44.5038,44.4386,44.4794,459568.0
2019-02-04 15:55:00,54.55,54.67,54.55,54.66,1046703.0,44.4794,44.5772,44.4794,44.5691,1046703.0
2019-02-05 09:30:00,54.72,54.72,54.35,54.38,412419.0,44.618,44.618,44.3163,44.3408,412419.0
2019-02-05 09:35:00,54.38,54.49,54.37,54.43,313273.0,44.3408,44.4305,44.3326,44.3815,313273.0
2019-02-05 09:40:00,54.43,54.44,54.33,54.42,148808.0,44.3815,44.3897,44.3,44.3734,148808.0
2019-02-05 09:45:00,54.42,54.45,54.38,54.42,121954.0,44.3734,44.3978,44.3408,44.3734,121954.0
2019-02-05 09:50:00,54.42,54.56,54.42,54.45,178103.0,44.3734,44.4875,44.3734,44.3978,178103.0
2019-02-05 09:55:00,54.45,54.52,54.44,54.52,68258.0,44.3978,44.4549,44.3897,44.4549,68258.0
2019-02-05 10:00:00,54.51,54.57,54.5,54.5,72645.0,44.4468,44.4957,44.4386,44.4386,72645.0
2019-02-05 10:05:00,54.5,54.56,54.49,54.51,104502.0,44.4386,44.4875,44.4305,44.4468,104502.0
2019-02-05 10:10:00,54.51,54.57,54.5,54.53,78949.0,44.4468,44.4957,44.4386,44.4631,78949.0
2019-02-05 10:15:00,54.53,54.67,54.53,54.66,148974.0,44.4631,44.5772,44.4631,44.5691,148974.0
2019-02-05 10:20:00,54.66,54.67,54.61,54.61,85049.0,44.5691,44.5772,44.5283,44.5283,85049.0
2019-02-05 10:25:00,54.62,54.75,54.61,54.75,127064.0,44.5365,44.6425,44.5283,44.6425,127064.0
2019-02-05 10:30:00,54.74,54.79,54.74,54.77,149331.0,44.6343,44.6751,44.6343,44.6588,149331.0
2019-02-05 10:35:00,54.77,54.79,54.67,54.67,87684.0,44.6588,44.6751,44.5772,44.5772,87684.0
2019-02-05 10:40:00,54.67,54.72,54.65,54.7,83992.0,44.5772,44.618,44.5609,44.6017,83992.0
2019-02-05 10:45:00,54.7,54.75,54.68,54.69,85022.0,44.6017,44.6425,44.5854,44.5935,85022.0
2019-02-05 10:50:00,54.69,54.71,54.64,54.7,135466.0,44.5935,44.6098,44.5528,44.6017,135466.0
2019-02-05 10:55:00,54.69,54.75,54.67,54.73,122883.0,44.5935,44.6425,44.5772,44.6261,122883.0
2019-02-05 11:00:00,54.73,54.74,54.67,54.7,125713.0,44.6261,44.6343,44.5772,44.6017,125713.0
2019-02-05 11:05:00,54.7,54.72,54.64,54.66,167458.0,44.6017,44.618,44.5528,44.5691,167458.0
2019-02-05 11:10:00,54.66,54.67,54.62,54.63,98865.0,44.5691,44.5772,44.5365,44.5446,98865.0
2019-02-05 11:15:00,54.64,54.64,54.57,54.64,143381.0,44.5528,44.5528,44.4957,44.5528,143381.0
2019-02-05 11:20:00,54.64,54.73,54.63,54.73,81541.0,44.5528,44.6261,44.5446,44.6261,81541.0
2019-02-05 11:25:00,54.72,54.78,54.72,54.74,129753.0,44.618,44.6669,44.618,44.6343,129753.0
2019-02-05 11:30:00,54.74,54.77,54.7,54.76,109494.0,44.6343,44.6588,44.6017,44.6506,109494.0
2019-02-05 11:35:00,54.76,54.77,54.71,54.75,163606.0,44.6506,44.6588,44.6098,44.6425,163606.0
2019-02-05 11:40:00,54.75,54.77,54.72,54.75,137853.0,44.6425,44.6588,44.618,44.6425,137853.0
2019-02-05 11:45:00,54.75,54.77,54.69,54.72,93194.0,44.6425,44.6588,44.5935,44.618,93194.0
2019-02-05 11:50:00,54.72,54.74,54.71,54.73,85999.0,44.618,44.6343,44.6098,44.6261,85999.0
2019-02-05 11:55:00,54.73,54.76,54.72,54.73,66069.0,44.6261,44.6506,44.618,44.6261,66069.0
2019-02-05 12:00:00,54.73,54.76,54.71,54.74,68910.0,44.6261,44.6506,44.6098,44.6343,68910.0
2019-02-05 12:05:00,54.73,54.76,54.72,54.75,56798.0,44.6261,44.6506,44.618,44.6425,56798.0
2019-02-05 12:10:00,54.75,54.77,54.72,54.76,108713.0,44.6425,44.6588,44.618,44.6506,108713.0
2019-02-05 12:15:00,54.75,54.79,54.73,54.75,131511.0,44.6425,44.6751,44.6261,44.6425,131511.0
2019-02-05 12:20:00,54.75,54.76,54.72,54.75,51529.0,44.6425,44.6506,44.618,44.6425,51529.0
2019-02-05 12:25:00,54.74,54.77,54.73,54.73,124905.0,44.6343,44.6588,44.6261,44.6261,124905.0
2019-02-05 12:30:00,54.73,54.75,54.71,54.72,122209.0,44.6261,44.6425,44.6098,44.618,122209.0
2019-02-05 12:35:00,54.72,54.73,54.71,54.72,58665.0,44.618,44.6261,44.6098,44.618,58665.0
2019-02-05 12:40:00,54.72,54.72,54.68,54.71,127346.0,44.618,44.618,44.5854,44.6098,127346.0
2019-02-05 12:45:00,54.7,54.73,54.69,54.7,57723.0,44.6017,44.6261,44.5935,44.6017,57723.0
2019-02-05 12:50:00,54.71,54.74,54.68,54.68,113482.0,44.6098,44.6343,44.5854,44.5854,113482.0
2019-02-05 12:55:00,54.69,54.72,54.69,54.7,64058.0,44.5935,44.618,44.5935,44.6017,64058.0
2019-02-05 13:00:00,54.7,54.71,54.65,54.66,64842.0,44.6017,44.6098,44.5609,44.5691,64842.0
2019-02-05 13:05:00,54.66,54.67,54.59,54.6,60574.0,44.5691,44.5772,44.512,44.5201,60574.0
2019-02-05 13:10:00,54.6,54.63,54.57,54.58,43148.0,44.5201,44.5446,44.4957,44.5038,43148.0
2019-02-05 13:15:00,54.58,54.64,54.58,54.63,39669.0,44.5038,44.5528,44.5038,44.5446,39669.0
2019-02-05 13:20:00,54.63,54.66,54.61,54.62,51512.0,44.5446,44.5691,44.5283,44.5365,51512.0
2019-02-05 13:25:00,54.61,54.64,54.61,54.63,30901.0,44.5283,44.5528,44.5283,44.5446,30901.0
2019-02-05 13:30:00,54.63,54.64,54.59,54.61,122288.0,44.5446,44.5528,44.512,44.5283,122288.0
2019-02-05 13:35:00,54.61,54.64,54.59,54.62,77855.0,44.5283,44.5528,44.512,44.5365,77855.0
2019-02-05 13:40:00,54.62,54.65,54.62,54.64,110418.0,44.5365,44.5609,44.5365,44.5528,110418.0
2019-02-05 13:45:00,54.63,54.65,54.61,54.63,66773.0,44.5446,44.5609,44.5283,44.5446,66773.0
2019-02-05 13:50:00,54.63,54.64,54.61,54.63,72339.0,44.5446,44.5528,44.5283,44.5446,72339.0
2019-02-05 13:55:00,54.63,54.64,54.61,54.62,69506.0,44.5446,44.5528,44.5283,44.5365,69506.0
2019-02-05 14:00:00,54.61,54.67,54.61,54.65,44047.0,44.5283,44.5772,44.5283,44.5609,44047.0
2019-02-05 14:05:00,54.66,54.7,54.66,54.68,100564.0,44.5691,44.6017,44.5691,44.5854,100564.0
2019-02-05 14:10:00,54.68,54.7,54.67,54.68,195935.0,44.5854,44.6017,44.5772,44.5854,195935.0
2019-02-05 14:15:00,54.68,54.69,54.66,54.67,83381.0,44.5854,44.5935,44.5691,44.5772,83381.0
2019-02-05 14:20:00,54.67,54.7,54.66,54.68,90154.0,44.5772,44.6017,44.5691,44.5854,90154.0
2019-02-05 14:25:00,54.68,54.69,54.68,54.69,9700.0,44.5854,44.5935,44.5854,44.5935,9700.0
2019-02-05 14:30:00,54.68,54.72,54.67,54.71,122673.0,44.5854,44.618,44.5772,44.6098,122673.0
2019-02-05 14:35:00,54.72,54.72,54.68,54.69,50847.0,44.618,44.618,44.5854,44.5935,50847.0
2019-02-05 14:40:00,54.69,54.71,54.66,54.7,64147.0,44.5935,44.6098,44.5691,44.6017,64147.0
2019-02-05 14:45:00,54.69,54.72,54.67,54.72,178778.0,44.5935,44.618,44.5772,44.618,178778.0
2019-02-05 14:50:00,54.72,54.73,54.69,54.7,84917.0,44.618,44.6261,44.5935,44.6017,84917.0
2019-02-05 14:55:00,54.7,54.74,54.69,54.73,35704.0,44.6017,44.6343,44.5935,44.6261,35704.0
2019-02-05 15:00:00,54.73,54.76,54.73,54.73,159527.0,44.6261,44.6506,44.6261,44.6261,159527.0
2019-02-05 15:05:00,54.73,54.76,54.72,54.75,117296.0,44.6261,44.6506,44.618,44.6425,117296.0
2019-02-05 15:10:00,54.76,54.78,54.75,54.76,117395.0,44.6506,44.6669,44.6425,44.6506,117395.0
2019-02-05 15:15:00,54.76,54.76,54.72,54.73,156289.0,44.6506,44.6506,44.618,44.6261,156289.0
2019-02-05 15:20:00,54.74,54.76,54.73,54.74,58113.0,44.6343,44.6506,44.6261,44.6343,58113.0
2019-02-05 15:25:00,54.74,54.75,54.72,54.74,110081.0,44.6343,44.6425,44.618,44.6343,110081.0
2019-02-05 15:30:00,54.75,54.79,54.74,54.77,287048.0,44.6425,44.6751,44.6343,44.6588,287048.0
2019-02-05 15:35:00,54.77,54.85,54.77,54.83,140347.0,44.6588,44.724,44.6588,44.7077,140347.0
2019-02-05 15:40:00,54.82,54.83,54.68,54.69,521035.0,44.6995,44.7077,44.5854,44.5935,521035.0
2019-02-05 15:45:00,54.69,54.7,54.63,54.63,235756.0,44.5935,44.6017,44.5446,44.5446,235756.0
2019-02-05 15:50:00,54.63,54.64,54.56,54.56,189175.0,44.5446,44.5528,44.4875,44.4875,189175.0
2019-02-05 15:55:00,54.57,54.76,54.56,54.74,1867734.0,44.4957,44.6506,44.4875,44.6343,1867734.0
2019-02-06 09:30:00,54.67,54.74,54.55,54.59,324326.0,44.5772,44.6343,44.4794,44.512,324326.0
2019-02-06 09:35:00,54.59,54.7,54.56,54.59,346852.0,44.512,44.6017,44.4875,44.512,346852.0
2019-02-06 09:40:00,54.58,54.59,54.49,54.51,218601.0,44.5038,44.512,44.4305,44.4468,218601.0
2019-02-06 09:45:00,54.52,54.53,54.46,54.48,229876.0,44.4549,44.4631,44.406,44.4223,229876.0
2019-02-06 09:50:00,54.48,54.54,54.45,54.54,222853.0,44.4223,44.4712,44.3978,44.4712,222853.0
2019-02-06 09:55:00,54.53,54.56,54.5,54.55,91585.0,44.4631,44.4875,44.4386,44.4794,91585.0
2019-02-06 10:00:00,54.56,54.58,54.51,54.53,84957.0,44.4875,44.5038,44.4468,44.4631,84957.0
2019-02-06 10:05:00,54.52,54.6,54.51,54.6,133896.0,44.4549,44.5201,44.4468,44.5201,133896.0
2019-02-06 10:10:00,54.6,54.65,54.58,54.62,75520.0,44.5201,44.5609,44.5038,44.5365,75520.0
2019-02-06 10:15:00,54.62,54.69,54.58,54.68,80259.0,44.5365,44.5935,44.5038,44.5854,80259.0
2019-02-06 10:20:00,54.68,54.78,54.68,54.76,131326.0,44.5854,44.6669,44.5854,44.6506,131326.0
2019-02-06 10:25:00,54.75,54.76,54.68,54.71,127159.0,44.6425,44.6506,44.5854,44.6098,127159.0
2019-02-06 10:30:00,54.7,54.72,54.67,54.72,61077.0,44.6017,44.618,44.5772,44.618,61077.0
2019-02-06 10:35:00,54.71,54.76,54.68,54.76,64319.0,44.6098,44.6506,44.5854,44.6506,64319.0
2019-02-06 10:40:00,54.75,54.79,54.74,54.76,56406.0,44.6425,44.6751,44.6343,44.6506,56406.0
2019-02-06 10:45:00,54.77,54.78,54.71,54.73,124321.0,44.6588,44.6669,44.6098,44.6261,124321.0
2019-02-06 10:50:00,54.72,54.75,54.72,54.72,41326.0,44.618,44.6425,44.618,44.618,41326.0
2019-02-06 10:55:00,54.73,54.76,54.71,54.76,42375.0,44.6261,44.6506,44.6098,44.6506,42375.0
2019-02-06 11:00:00,54.76,54.79,54.71,54.74,72379.0,44.6506,44.6751,44.6098,44.6343,72379.0
2019-02-06 11:05:00,54.74,54.75,54.7,54.72,87114.0,44.6343,44.6425,44.6017,44.618,87114.0
2019-02-06 11:10:00,54.71,54.74,54.67,54.67,197166.0,44.6098,44.6343,44.5772,44.5772,197166.0
2019-02-06 11:15:00,54.68,54.74,54.65,54.74,129610.0,44.5854,44.6343,44.5609,44.6343,129610.0
2019-02-06 11:20:00,54.74,54.76,54.67,54.7,141906.0,44.6343,44.6506,44.5772,44.6017,141906.0
2019-02-06 11:25:00,54.69,54.8,54.68,54.79,92541.0,44.5935,44.6832,44.5854,44.6751,92541.0
2019-02-06 11:30:00,54.79,54.81,54.76,54.78,79058.0,44.6751,44.6914,44.6506,44.6669,79058.0
2019-02-06 11:35:00,54.78,54.78,54.76,54.78,59664.0,44.6669,44.6669,44.6506,44.6669,59664.0
2019-02-06 11:40:00,54.78,54.81,54.77,54.78,146802.0,44.6669,44.6914,44.6588,44.6669,146802.0
2019-02-06 11:45:00,54.78,54.78,54.75,54.78,58211.0,44.6669,44.6669,44.6425,44.6669,58211.0
2019-02-06 11:50:00,54.77,54.83,54.76,54.82,205196.0,44.6588,44.7077,44.6506,44.6995,205196.0
2019-02-06 11:55:00,54.82,54.83,54.78,54.8,135813.0,44.6995,44.7077,44.6669,44.6832,135813.0
2019-02-06 12:00:00,54.8,54.86,54.8,54.85,79649.0,44.6832,44.7321,44.6832,44.724,79649.0
2019-02-06 12:05:00,54.85,54.87,54.81,54.82,122858.0,44.724,44.7403,44.6914,44.6995,122858.0
2019-02-06 12:10:00,54.82,54.85,54.82,54.85,53978.0,44.6995,44.724,44.6995,44.724,53978.0
2019-02-06 12:15:00,54.85,54.87,54.83,54.86,46334.0,44.724,44.7403,44.7077,44.7321,46334.0
2019-02-06 12:20:00,54.86,54.9,54.86,54.87,56638.0,44.7321,44.7648,44.7321,44.7403,56638.0
2019-02-06 12:25:00,54.87,54.88,54.85,54.87,26230.0,44.7403,44.7485,44.724,44.7403,26230.0
2019-02-06 12:30:00,54.87,54.91,54.86,54.9,29251.0,44.7403,44.7729,44.7321,44.7648,29251.0
2019-02-06 12:35:00,54.9,54.92,54.89,54.9,36044.0,44.7648,44.7811,44.7566,44.7648,36044.0
2019-02-06 12:40:00,54.91,54.91,54.88,54.9,22722.0,44.7729,44.7729,44.7485,44.7648,22722.0
2019-02-06 12:45:00,54.9,54.92,54.87,54.89,50530.0,44.7648,44.7811,44.7403,44.7566,50530.0
2019-02-06 12:50:00,54.88,54.91,54.88,54.88,57323.0,44.7485,44.7729,44.7485,44.7485,57323.0
2019-02-06 12:55:00,54.88,54.93,54.87,54.91,43880.0,44.7485,44.7892,44.7403,44.7729,43880.0
2019-02-06 13:00:00,54.91,54.94,54.91,54.93,54112.0,44.7729,44.7974,44.7729,44.7892,54112.0
2019-02-06 13:05:00,54.93,54.93,54.9,54.9,36728.0,44.7892,44.7892,44.7648,44.7648,36728.0
2019-02-06 13:10:00,54.91,54.92,54.86,54.86,46104.0,44.7729,44.7811,44.7321,44.7321,46104.0
2019-02-06 13:15:00,54.86,54.87,54.82,54.84,53092.0,44.7321,44.7403,44.6995,44.7158,53092.0
2019-02-06 13:20:00,54.84,54.85,54.82,54.82,56129.0,44.7158,44.724,44.6995,44.6995,56129.0
2019-02-06 13:25:00,54.82,54.84,54.81,54.84,89961.0,44.6995,44.7158,44.6914,44.7158,89961.0
2019-02-06 13:30:00,54.84,54.84,54.82,54.84,81506.0,44.7158,44.7158,44.6995,44.7158,81506.0
2019-02-06 13:35:00,54.84,54.87,54.82,54.86,86232.0,44.7158,44.7403,44.6995,44.7321,86232.0
2019-02-06 13:40:00,54.86,54.87,54.85,54.86,74108.0,44.7321,44.7403,44.724,44.7321,74108.0
2019-02-06 13:45:00,54.86,54.87,54.81,54.83,110401.0,44.7321,44.7403,44.6914,44.7077,110401.0
2019-02-06 13:50:00,54.83,54.85,54.82,54.83,100765.0,44.7077,44.724,44.6995,44.7077,100765.0
2019-02-06 13:55:00,54.83,54.86,54.81,54.82,52695.0,44.7077,44.7321,44.6914,44.6995,52695.0
2019-02-06 14:00:00,54.82,54.84,54.79,54.8,74829.0,44.6995,44.7158,44.6751,44.6832,74829.0
2019-02-06 14:05:00,54.79,54.8,54.72,54.73,45371.0,44.6751,44.6832,44.618,44.6261,45371.0
2019-02-06 14:10:00,54.72,54.74,54.72,54.73,33178.0,44.618,44.6343,44.618,44.6261,33178.0
2019-02-06 14:15:00,54.73,54.78,54.72,54.78,200010.0,44.6261,44.6669,44.618,44.6669,200010.0
2019-02-06 14:20:00,54.78,54.8,54.74,54.74,67132.0,44.6669,44.6832,44.6343,44.6343,67132.0
2019-02-06 14:25:00,54.74,54.75,54.71,54.73,49068.0,44.6343,44.6425,44.6098,44.6261,49068.0
2019-02-06 14:30:00,54.73,54.74,54.7,54.72,87720.0,44.6261,44.6343,44.6017,44.618,87720.0
2019-02-06 14:35:00,54.72,54.73,54.65,54.65,129474.0,44.618,44.6261,44.5609,44.5609,129474.0
2019-02-06 14:40:00,54.65,54.67,54.6,54.61,210394.0,44.5609,44.5772,44.5201,44.5283,210394.0
2019-02-06 14:45:00,54.61,54.66,54.6,54.65,87449.0,44.5283,44.5691,44.5201,44.5609,87449.0
2019-02-06 14:50:00,54.65,54.66,54.61,54.62,108340.0,44.5609,44.5691,44.5283,44.5365,108340.0
2019-02-06 14:55:00,54.62,54.64,54.6,54.64,124065.0,44.5365,44.5528,44.5201,44.5528,124065.0
2019-02-06 15:00:00,54.63,54.66,54.62,54.66,138217.0,44.5446,44.5691,44.5365,44.5691,138217.0
2019-02-06 15:05:00,54.66,54.66,54.61,54.63,98829.0,44.5691,44.5691,44.5283,44.5446,98829.0
2019-02-06 15:10:00,54.63,54.65,54.59,54.62,87320.0,44.5446,44.5609,44.512,44.5365,87320.0
2019-02-06 15:15:00,54.63,54.64,54.61,54.64,40504.0,44.5446,44.5528,44.5283,44.5528,40504.0
2019-02-06 15:20:00,54.64,54.7,54.63,54.7,230099.0,44.5528,44.6017,44.5446,44.6017,230099.0
2019-02-06 15:25:00,54.7,54.7,54.65,54.66,120194.0,44.6017,44.6017,44.5609,44.5691,120194.0
2019-02-06 15:30:00,54.66,54.67,54.65,54.65,117816.0,44.5691,44.5772,44.5609,44.5609,117816.0
2019-02-06 15:35:00,54.65,54.66,54.61,54.62,107038.0,44.5609,44.5691,44.5283,44.5365,107038.0
2019-02-06 15:40:00,54.61,54.64,54.61,54.62,196020.0,44.5283,44.5528,44.5283,44.5365,196020.0
2019-02-06 15:45:00,54.62,54.69,54.6,54.69,127864.0,44.5365,44.5935,44.5201,44.5935,127864.0
2019-02-06 15:50:00,54.68,54.73,54.66,54.71,517817.0,44.5854,44.6261,44.5691,44.6098,517817.0
2019-02-06 15:55:00,54.71,54.72,54.67,54.71,466796.0,44.6098,44.618,44.5772,44.6098,466796.0
2019-02-07 09:30:00,54.64,54.71,54.47,54.64,990651.0,44.5528,44.6098,44.4141,44.5528,990651.0
2019-02-07 09:35:00,54.64,54.78,54.63,54.69,587765.0,44.5528,44.6669,44.5446,44.5935,587765.0
2019-02-07 09:40:00,54.69,54.74,54.65,54.65,325331.0,44.5935,44.6343,44.5609,44.5609,325331.0
2019-02-07 09:45:00,54.66,54.68,54.56,54.58,122261.0,44.5691,44.5854,44.4875,44.5038,122261.0
2019-02-07 09:50:00,54.58,54.67,54.57,54.62,123710.0,44.5038,44.5772,44.4957,44.5365,123710.0
2019-02-07 09:55:00,54.62,54.75,54.62,54.72,97662.0,44.5365,44.6425,44.5365,44.618,97662.0
2019-02-07 10:00:00,54.73,54.83,54.72,54.79,139521.0,44.6261,44.7077,44.618,44.6751,139521.0
2019-02-07 10:05:00,54.78,54.86,54.78,54.8,154231.0,44.6669,44.7321,44.6669,44.6832,154231.0
2019-02-07 10:10:00,54.8,54.88,54.79,54.87,126402.0,44.6832,44.7485,44.6751,44.7403,126402.0
2019-02-07 10:15:00,54.88,54.91,54.84,54.89,83982.0,44.7485,44.7729,44.7158,44.7566,83982.0
2019-02-07 10:20:00,54.89,55.04,54.88,55.04,120742.0,44.7566,44.8789,44.7485,44.8789,120742.0
2019-02-07 10:25:00,55.03,55.06,54.91,54.92,92263.0,44.8708,44.8952,44.7729,44.7811,92263.0
2019-02-07 10:30:00,54.91,54.93,54.8,54.8,215386.0,44.7729,44.7892,44.6832,44.6832,215386.0
2019-02-07 10:35:00,54.81,54.89,54.8,54.86,175227.0,44.6914,44.7566,44.6832,44.7321,175227.0
2019-02-07 10:40:00,54.86,54.88,54.8,54.81,67021.0,44.7321,44.7485,44.6832,44.6914,67021.0
2019-02-07 10:45:00,54.81,54.84,54.79,54.81,96671.0,44.6914,44.7158,44.6751,44.6914,96671.0
2019-02-07 10:50:00,54.81,54.85,54.76,54.85,115783.0,44.6914,44.724,44.6506,44.724,115783.0
2019-02-07 10:55:00,54.85,54.93,54.85,54.92,86834.0,44.724,44.7892,44.724,44.7811,86834.0
2019-02-07 11:00:00,54.92,55.01,54.88,54.9,166007.0,44.7811,44.8545,44.7485,44.7648,166007.0
2019-02-07 11:05:00,54.89,55.01,54.87,54.99,176935.0,44.7566,44.8545,44.7403,44.8381,176935.0
2019-02-07 11:10:00,54.98,55.01,54.93,54.99,86949.0,44.83,44.8545,44.7892,44.8381,86949.0
2019-02-07 11:15:00,55.0,55.09,54.99,55.09,122932.0,44.8463,44.9197,44.8381,44.9197,122932.0
2019-02-07 11:20:00,55.09,55.09,55.01,55.01,253207.0,44.9197,44.9197,44.8545,44.8545,253207.0
2019-02-07 11:25:00,55.02,55.1,55.01,55.05,298603.0,44.8626,44.9278,44.8545,44.8871,298603.0
2019-02-07 11:30:00,55.06,55.12,55.04,55.08,241918.0,44.8952,44.9441,44.8789,44.9115,241918.0
2019-02-07 11:35:00,55.08,55.13,55.05,55.1,93083.0,44.9115,44.9523,44.8871,44.9278,93083.0
2019-02-07 11:40:00,55.1,55.14,55.08,55.11,163668.0,44.9278,44.9605,44.9115,44.936,163668.0
2019-02-07 11:45:00,55.11,55.11,55.03,55.06,78673.0,44.936,44.936,44.8708,44.8952,78673.0
2019-02-07 11:50:00,55.07,55.08,55.0,55.02,125422.0,44.9034,44.9115,44.8463,44.8626,125422.0
2019-02-07 11:55:00,55.01,55.02,54.97,54.97,112585.0,44.8545,44.8626,44.8218,44.8218,112585.0
2019-02-07 12:00:00,54.98,55.08,54.98,55.07,147456.0,44.83,44.9115,44.83,44.9034,147456.0
2019-02-07 12:05:00,55.07,55.08,55.01,55.07,178996.0,44.9034,44.9115,44.8545,44.9034,178996.0
2019-02-07 12:10:00,55.06,55.06,55.01,55.03,52621.0,44.8952,44.8952,44.8545,44.8708,52621.0
2019-02-07 12:15:00,55.03,55.06,55.02,55.05,34252.0,44.8708,44.8952,44.8626,44.8871,34252.0
2019-02-07 12:20:00,55.05,55.07,54.97,54.97,111984.0,44.8871,44.9034,44.8218,44.8218,111984.0
2019-02-07 12:25:00,54.96,54.97,54.91,54.92,202221.0,44.8137,44.8218,44.7729,44.7811,202221.0
2019-02-07 12:30:00,54.92,54.98,54.91,54.98,115377.0,44.7811,44.83,44.7729,44.83,115377.0
2019-02-07 12:35:00,54.97,54.98,54.94,54.95,73008.0,44.8218,44.83,44.7974,44.8055,73008.0
2019-02-07 12:40:00,54.94,54.94,54.88,54.9,84246.0,44.7974,44.7974,44.7485,44.7648,84246.0
2019-02-07 12:45:00,54.89,54.91,54.86,54.88,55985.0,44.7566,44.7729,44.7321,44.7485,55985.0
2019-02-07 12:50:00,54.88,54.92,54.87,54.92,175267.0,44.7485,44.7811,44.7403,44.7811,175267.0
2019-02-07 12:55:00,54.91,54.92,54.88,54.92,46083.0,44.7729,44.7811,44.7485,44.7811,46083.0
2019-02-07 13:00:00,54.92,55.02,54.92,54.98,116101.0,44.7811,44.8626,44.7811,44.83,116101.0
2019-02-07 13:05:00,54.99,55.01,54.96,55.0,116090.0,44.8381,44.8545,44.8137,44.8463,116090.0
2019-02-07 13:10:00,55.0,55.05,54.99,55.02,128612.0,44.8463,44.8871,44.8381,44.8626,128612.0
2019-02-07 13:15:00,55.03,55.05,54.97,55.01,116017.0,44.8708,44.8871,44.8218,44.8545,116017.0
2019-02-07 13:20:00,55.01,55.07,55.01,55.07,46369.0,44.8545,44.9034,44.8545,44.9034,46369.0
2019-02-07 13:25:00,55.07,55.09,55.03,55.06,163489.0,44.9034,44.9197,44.8708,44.8952,163489.0
2019-02-07 13:30:00,55.06,55.1,55.04,55.1,146282.0,44.8952,44.9278,44.8789,44.9278,146282.0
2019-02-07 13:35:00,55.09,55.12,55.09,55.1,131568.0,44.9197,44.9441,44.9197,44.9278,131568.0
2019-02-07 13:40:00,55.1,55.12,55.09,55.09,83954.0,44.9278,44.9441,44.9197,44.9197,83954.0
2019-02-07 13:45:00,55.1,55.11,55.05,55.09,130872.0,44.9278,44.936,44.8871,44.9197,130872.0
2019-02-07 13:50:00,55.09,55.12,55.05,55.1,87713.0,44.9197,44.9441,44.8871,44.9278,87713.0
2019-02-07 13:55:00,55.1,55.11,55.05,55.05,91480.0,44.9278,44.936,44.8871,44.8871,91480.0
2019-02-07 14:00:00,55.05,55.07,55.04,55.04,121010.0,44.8871,44.9034,44.8789,44.8789,121010.0
2019-02-07 14:05:00,55.05,55.07,55.01,55.03,138819.0,44.8871,44.9034,44.8545,44.8708,138819.0
2019-02-07 14:10:00,55.03,55.06,55.01,55.05,70444.0,44.8708,44.8952,44.8545,44.8871,70444.0
2019-02-07 14:15:00,55.05,55.07,55.0,55.05,130779.0,44.8871,44.9034,44.8463,44.8871,130779.0
2019-02-07 14:20:00,55.04,55.14,55.04,55.12,76149.0,44.8789,44.9605,44.8789,44.9441,76149.0
2019-02-07 14:25:00,55.12,55.15,55.11,55.15,63863.0,44.9441,44.9686,44.936,44.9686,63863.0
2019-02-07 14:30:00,55.15,55.16,55.11,55.12,76144.0,44.9686,44.9768,44.936,44.9441,76144.0
2019-02-07 14:35:00,55.13,55.14,55.1,55.11,29267.0,44.9523,44.9605,44.9278,44.936,29267.0
2019-02-07 14:40:00,55.1,55.11,55.07,55.08,48770.0,44.9278,44.936,44.9034,44.9115,48770.0
2019-02-07 14:45:00,55.09,55.11,55.06,55.08,43585.0,44.9197,44.936,44.8952,44.9115,43585.0
2019-02-07 14:50:00,55.07,55.15,55.07,55.14,121508.0,44.9034,44.9686,44.9034,44.9605,121508.0
2019-02-07 14:55:00,55.13,55.19,55.13,55.19,94320.0,44.9523,45.0012,44.9523,45.0012,94320.0
2019-02-07 15:00:00,55.19,55.22,55.16,55.18,224771.0,45.0012,45.0257,44.9768,44.9931,224771.0
2019-02-07 15:05:00,55.18,55.23,55.16,55.22,118611.0,44.9931,45.0338,44.9768,45.0257,118611.0
2019-02-07 15:10:00,55.23,55.24,55.19,55.23,197512.0,45.0338,45.042,45.0012,45.0338,197512.0
2019-02-07 15:15:00,55.24,55.25,55.19,55.23,248786.0,45.042,45.0501,45.0012,45.0338,248786.0
2019-02-07 15:20:00,55.23,55.28,55.23,55.25,246381.0,45.0338,45.0746,45.0338,45.0501,246381.0
2019-02-07 15:25:00,55.25,55.28,55.22,55.28,288042.0,45.0501,45.0746,45.0257,45.0746,288042.0
2019-02-07 15:30:00,55.27,55.28,55.18,55.2,320364.0,45.0665,45.0746,44.9931,45.0094,320364.0
2019-02-07 15:35:00,55.2,55.3,55.19,55.28,210988.0,45.0094,45.0909,45.0012,45.0746,210988.0
2019-02-07 15:40:00,55.28,55.34,55.27,55.34,349682.0,45.0746,45.1235,45.0665,45.1235,349682.0
2019-02-07 15:45:00,55.33,55.41,55.33,55.41,476927.0,45.1154,45.1806,45.1154,45.1806,476927.0
2019-02-07 15:50:00,55.41,55.42,55.34,55.35,696069.0,45.1806,45.1888,45.1235,45.1317,696069.0
2019-02-07 15:55:00,55.35,55.43,55.32,55.43,2072391.0,45.1317,45.1969,45.1072,45.1969,2072391.0
2019-02-08 09:30:00,55.31,55.37,55.19,55.31,726284.0,45.0991,45.148,45.0012,45.0991,726284.0
2019-02-08 09:35:00,55.3,55.36,55.22,55.36,443301.0,45.0909,45.1398,45.0257,45.1398,443301.0
2019-02-08 09:40:00,55.37,55.43,55.29,55.4,641246.0,45.148,45.1969,45.0828,45.1725,641246.0
2019-02-08 09:45:00,55.4,55.48,55.31,55.37,219559.0,45.1725,45.2377,45.0991,45.148,219559.0
2019-02-08 09:50:00,55.37,55.4,55.3,55.36,142774.0,45.148,45.1725,45.0909,45.1398,142774.0
2019-02-08 09:55:00,55.36,55.38,55.32,55.37,217953.0,45.1398,45.1561,45.1072,45.148,217953.0
2019-02-08 10:00:00,55.36,55.37,55.28,55.28,232280.0,45.1398,45.148,45.0746,45.0746,232280.0
2019-02-08 10:05:00,55.29,55.35,55.28,55.35,163381.0,45.0828,45.1317,45.0746,45.1317,163381.0
2019-02-08 10:10:00,55.35,55.44,55.33,55.44,187000.0,45.1317,45.2051,45.1154,45.2051,187000.0
2019-02-08 10:15:00,55.45,55.47,55.41,55.46,252900.0,45.2132,45.2295,45.1806,45.2214,252900.0
2019-02-08 10:20:00,55.46,55.54,55.43,55.54,161982.0,45.2214,45.2866,45.1969,45.2866,161982.0
2019-02-08 10:25:00,55.54,55.56,55.38,55.39,134299.0,45.2866,45.3029,45.1561,45.1643,134299.0
2019-02-08 10:30:00,55.39,55.4,55.29,55.3,228647.0,45.1643,45.1725,45.0828,45.0909,228647.0
2019-02-08 10:35:00,55.3,55.31,55.24,55.29,181184.0,45.0909,45.0991,45.042,45.0828,181184.0
2019-02-08 10:40:00,55.29,55.37,55.28,55.3,149490.0,45.0828,45.148,45.0746,45.0909,149490.0
2019-02-08 10:45:00,55.3,55.4,55.29,55.38,105738.0,45.0909,45.1725,45.0828,45.1561,105738.0
2019-02-08 10:50:00,55.38,55.47,55.38,55.46,189333.0,45.1561,45.2295,45.1561,45.2214,189333.0
2019-02-08 10:55:00,55.45,55.5,55.43,55.48,146027.0,45.2132,45.254,45.1969,45.2377,146027.0
2019-02-08 11:00:00,55.48,55.5,55.45,55.48,118562.0,45.2377,45.254,45.2132,45.2377,118562.0
2019-02-08 11:05:00,55.48,55.49,55.43,55.47,102862.0,45.2377,45.2458,45.1969,45.2295,102862.0
2019-02-08 11:10:00,55.46,55.55,55.46,55.54,117499.0,45.2214,45.2948,45.2214,45.2866,117499.0
2019-02-08 11:15:00,55.54,55.57,55.48,55.52,143012.0,45.2866,45.3111,45.2377,45.2703,143012.0
2019-02-08 11:20:00,55.52,55.53,55.46,55.48,94085.0,45.2703,45.2785,45.2214,45.2377,94085.0
2019-02-08 11:25:00,55.47,55.51,55.46,55.51,96622.0,45.2295,45.2621,45.2214,45.2621,96622.0
2019-02-08 11:30:00,55.51,55.6,55.5,55.59,82881.0,45.2621,45.3355,45.254,45.3274,82881.0
2019-02-08 11:35:00,55.59,55.6,55.54,55.59,173154.0,45.3274,45.3355,45.2866,45.3274,173154.0
2019-02-08 11:40:00,55.59,55.71,55.59,55.64,356633.0,45.3274,45.4252,45.3274,45.3682,356633.0
2019-02-08 11:45:00,55.64,55.66,55.59,55.61,84610.0,45.3682,45.3845,45.3274,45.3437,84610.0
2019-02-08 11:50:00,55.61,55.62,55.54,55.57,70150.0,45.3437,45.3518,45.2866,45.3111,70150.0
2019-02-08 11:55:00,55.57,55.57,55.5,55.51,86084.0,45.3111,45.3111,45.254,45.2621,86084.0
2019-02-08 12:00:00,55.5,55.52,55.43,55.44,196998.0,45.254,45.2703,45.1969,45.2051,196998.0
2019-02-08 12:05:00,55.44,55.53,55.43,55.51,223213.0,45.2051,45.2785,45.1969,45.2621,223213.0
2019-02-08 12:10:00,55.52,55.54,55.49,55.52,72738.0,45.2703,45.2866,45.2458,45.2703,72738.0
2019-02-08 12:15:00,55.52,55.54,55.51,55.51,56814.0,45.2703,45.2866,45.2621,45.2621,56814.0
2019-02-08 12:20:00,55.52,55.55,55.5,55.53,78509.0,45.2703,45.2948,45.254,45.2785,78509.0
2019-02-08 12:25:00,55.54,55.59,55.53,55.57,61665.0,45.2866,45.3274,45.2785,45.3111,61665.0
2019-02-08 12:30:00,55.57,55.6,55.56,55.57,63667.0,45.3111,45.3355,45.3029,45.3111,63667.0
2019-02-08 12:35:00,55.56,55.58,55.53,55.55,95952.0,45.3029,45.3192,45.2785,45.2948,95952.0
2019-02-08 12:40:00,55.55,55.56,55.52,55.53,73254.0,45.2948,45.3029,45.2703,45.2785,73254.0
2019-02-08 12:45:00,55.53,55.56,55.53,55.54,135170.0,45.2785,45.3029,45.2785,45.2866,135170.0
2019-02-08 12:50:00,55.54,55.58,55.54,55.57,104204.0,45.2866,45.3192,45.2866,45.3111,104204.0
2019-02-08 12:55:00,55.57,55.58,55.53,55.56,68810.0,45.3111,45.3192,45.2785,45.3029,68810.0
2019-02-08 13:00:00,55.56,55.57,55.51,55.53,64748.0,45.3029,45.3111,45.2621,45.2785,64748.0
2019-02-08 13:05:00,55.53,55.55,55.5,55.51,56583.0,45.2785,45.2948,45.254,45.2621,56583.0
2019-02-08 13:10:00,55.52,55.52,55.42,55.42,90864.0,45.2703,45.2703,45.1888,45.1888,90864.0
2019-02-08 13:15:00,55.42,55.43,55.4,55.41,60154.0,45.1888,45.1969,45.1725,45.1806,60154.0
2019-02-08 13:20:00,55.41,55.43,55.4,55.4,167411.0,45.1806,45.1969,45.1725,45.1725,167411.0
2019-02-08 13:25:00,55.4,55.45,55.4,55.44,69906.0,45.1725,45.2132,45.1725,45.2051,69906.0
2019-02-08 13:30:00,55.44,55.45,55.43,55.44,53779.0,45.2051,45.2132,45.1969,45.2051,53779.0
2019-02-08 13:35:00,55.45,55.47,55.44,55.47,45279.0,45.2132,45.2295,45.2051,45.2295,45279.0
2019-02-08 13:40:00,55.47,55.49,55.44,55.48,119910.0,45.2295,45.2458,45.2051,45.2377,119910.0
2019-02-08 13:45:00,55.48,55.51,55.46,55.46,44541.0,45.2377,45.2621,45.2214,45.2214,44541.0
2019-02-08 13:50:00,55.47,55.49,55.46,55.47,89686.0,45.2295,45.2458,45.2214,45.2295,89686.0
2019-02-08 13:55:00,55.47,55.49,55.45,55.48,122557.0,45.2295,45.2458,45.2132,45.2377,122557.0
2019-02-08 14:00:00,55.48,55.5,55.44,55.44,77938.0,45.2377,45.254,45.2051,45.2051,77938.0
2019-02-08 14:05:00,55.44,55.47,55.43,55.45,74085.0,45.2051,45.2295,45.1969,45.2132,74085.0
2019-02-08 14:10:00,55.45,55.47,55.44,55.46,67721.0,45.2132,45.2295,45.2051,45.2214,67721.0
2019-02-08 14:15:00,55.46,55.51,55.45,55.51,66166.0,45.2214,45.2621,45.2132,45.2621,66166.0
2019-02-08 14:20:00,55.51,55.52,55.48,55.5,57492.0,45.2621,45.2703,45.2377,45.254,57492.0
2019-02-08 14:25:00,55.49,55.5,55.47,55.49,96166.0,45.2458,45.254,45.2295,45.2458,96166.0
2019-02-08 14:30:00,55.49,55.55,55.48,55.54,78634.0,45.2458,45.2948,45.2377,45.2866,78634.0
2019-02-08 14:35:00,55.54,55.56,55.53,55.54,122621.0,45.2866,45.3029,45.2785,45.2866,122621.0
2019-02-08 14:40:00,55.54,55.57,55.52,55.53,73178.0,45.2866,45.3111,45.2703,45.2785,73178.0
2019-02-08 14:45:00,55.52,55.55,55.48,55.55,135075.0,45.2703,45.2948,45.2377,45.2948,135075.0
2019-02-08 14:50:00,55.55,55.59,55.53,55.56,117207.0,45.2948,45.3274,45.2785,45.3029,117207.0
2019-02-08 14:55:00,55.56,55.57,55.51,55.52,99137.0,45.3029,45.3111,45.2621,45.2703,99137.0
2019-02-08 15:00:00,55.53,55.57,55.53,55.57,142712.0,45.2785,45.3111,45.2785,45.3111,142712.0
2019-02-08 15:05:00,55.58,55.59,55.54,55.57,169701.0,45.3192,45.3274,45.2866,45.3111,169701.0
2019-02-08 15:10:00,55.56,55.59,55.52,55.58,200981.0,45.3029,45.3274,45.2703,45.3192,200981.0
2019-02-08 15:15:00,55.58,55.6,55.56,55.6,220441.0,45.3192,45.3355,45.3029,45.3355,220441.0
2019-02-08 15:20:00,55.6,55.6,55.57,55.57,165172.0,45.3355,45.3355,45.3111,45.3111,165172.0
2019-02-08 15:25:00,55.57,55.59,55.55,55.58,119757.0,45.3111,45.3274,45.2948,45.3192,119757.0
2019-02-08 15:30:00,55.58,55.6,55.56,55.58,180802.0,45.3192,45.3355,45.3029,45.3192,180802.0
2019-02-08 15:35:00,55.57,55.58,55.54,55.57,153421.0,45.3111,45.3192,45.2866,45.3111,153421.0
2019-02-08 15:40:00,55.56,55.59,55.54,55.58,145104.0,45.3029,45.3274,45.2866,45.3192,145104.0
2019-02-08 15:45:00,55.59,55.65,55.59,55.6,284653.0,45.3274,45.3763,45.3274,45.3355,284653.0
2019-02-08 15:50:00,55.6,55.61,55.55,55.56,459501.0,45.3355,45.3437,45.2948,45.3029,459501.0
2019-02-08 15:55:00,55.56,55.7,55.56,55.7,1335770.0,45.3029,45.4171,45.3029,45.4171,1335770.0
2019-02-11 09:30:00,55.68,55.82,55.6,55.82,483192.0,45.4008,45.5149,45.3355,45.5149,483192.0
2019-02-11 09:35:00,55.82,55.87,55.69,55.85,268179.0,45.5149,45.5557,45.4089,45.5394,268179.0
2019-02-11 09:40:00,55.85,55.9,55.74,55.82,463598.0,45.5394,45.5802,45.4497,45.5149,463598.0
2019-02-11 09:45:00,55.82,55.91,55.75,55.91,272642.0,45.5149,45.5883,45.4578,45.5883,272642.0
2019-02-11 09:50:00,55.91,55.95,55.75,55.77,278335.0,45.5883,45.6209,45.4578,45.4742,278335.0
2019-02-11 09:55:00,55.78,55.84,55.72,55.79,260178.0,45.4823,45.5312,45.4334,45.4905,260178.0
2019-02-11 10:00:00,55.79,55.8,55.63,55.66,226292.0,45.4905,45.4986,45.36,45.3845,226292.0
2019-02-11 10:05:00,55.65,55.65,55.58,55.62,439925.0,45.3763,45.3763,45.3192,45.3518,439925.0
2019-02-11 10:10:00,55.62,55.66,55.59,55.64,187711.0,45.3518,45.3845,45.3274,45.3682,187711.0
2019-02-11 10:15:00,55.65,55.69,55.63,55.65,253930.0,45.3763,45.4089,45.36,45.3763,253930.0
2019-02-11 10:20:00,55.65,55.69,55.6,55.61,178756.0,45.3763,45.4089,45.3355,45.3437,178756.0
2019-02-11 10:25:00,55.6,55.63,55.59,55.62,230224.0,45.3355,45.36,45.3274,45.3518,230224.0
2019-02-11 10:30:00,55.62,55.64,55.6,55.62,213854.0,45.3518,45.3682,45.3355,45.3518,213854.0
2019-02-11 10:35:00,55.61,55.67,55.59,55.66,204550.0,45.3437,45.3926,45.3274,45.3845,204550.0
2019-02-11 10:40:00,55.64,55.66,55.61,55.65,72878.0,45.3682,45.3845,45.3437,45.3763,72878.0
2019-02-11 10:45:00,55.64,55.65,55.56,55.58,104548.0,45.3682,45.3763,45.3029,45.3192,104548.0
2019-02-11 10:50:00,55.57,55.58,55.51,55.53,232234.0,45.3111,45.3192,45.2621,45.2785,232234.0
2019-02-11 10:55:00,55.52,55.58,55.52,55.55,121584.0,45.2703,45.3192,45.2703,45.2948,121584.0
2019-02-11 11:00:00,55.55,55.58,55.47,55.53,150549.0,45.2948,45.3192,45.2295,45.2785,150549.0
2019-02-11 11:05:00,55.53,55.59,55.51,55.57,154353.0,45.2785,45.3274,45.2621,45.3111,154353.0
2019-02-11 11:10:00,55.57,55.58,55.51,55.55,214731.0,45.3111,45.3192,45.2621,45.2948,214731.0
2019-02-11 11:15:00,55.56,55.59,55.52,55.58,112639.0,45.3029,45.3274,45.2703,45.3192,112639.0
2019-02-11 11:20:00,55.59,55.6,55.54,55.55,145582.0,45.3274,45.3355,45.2866,45.2948,145582.0
2019-02-11 11:25:00,55.55,55.6,55.54,55.59,126811.0,45.2948,45.3355,45.2866,45.3274,126811.0
2019-02-11 11:30:00,55.59,55.62,55.58,55.58,100199.0,45.3274,45.3518,45.3192,45.3192,100199.0
2019-02-11 11:35:00,55.58,55.59,55.53,55.58,107521.0,45.3192,45.3274,45.2785,45.3192,107521.0
2019-02-11 11:40:00,55.57,55.63,55.57,55.63,114699.0,45.3111,45.36,45.3111,45.36,114699.0
2019-02-11 11:45:00,55.62,55.65,55.61,55.63,93966.0,45.3518,45.3763,45.3437,45.36,93966.0
2019-02-11 11:50:00,55.62,55.64,55.61,55.62,87711.0,45.3518,45.3682,45.3437,45.3518,87711.0
2019-02-11 11:55:00,55.62,55.65,55.58,55.58,95120.0,45.3518,45.3763,45.3192,45.3192,95120.0
2019-02-11 12:00:00,55.59,55.61,55.58,55.6,78110.0,45.3274,45.3437,45.3192,45.3355,78110.0
2019-02-11 12:05:00,55.6,55.6,55.57,55.59,108964.0,45.3355,45.3355,45.3111,45.3274,108964.0
2019-02-11 12:10:00,55.6,55.62,55.58,55.59,92662.0,45.3355,45.3518,45.3192,45.3274,92662.0
2019-02-11 12:15:00,55.59,55.6,55.54,55.54,102663.0,45.3274,45.3355,45.2866,45.2866,102663.0
2019-02-11 12:20:00,55.55,55.59,55.54,55.57,65939.0,45.2948,45.3274,45.2866,45.3111,65939.0
2019-02-11 12:25:00,55.57,55.57,55.52,55.54,97455.0,45.3111,45.3111,45.2703,45.2866,97455.0
2019-02-11 12:30:00,55.55,55.59,55.54,55.56,82707.0,45.2948,45.3274,45.2866,45.3029,82707.0
2019-02-11 12:35:00,55.57,55.59,55.56,55.57,30904.0,45.3111,45.3274,45.3029,45.3111,30904.0
2019-02-11 12:40:00,55.57,55.58,55.53,55.54,95893.0,45.3111,45.3192,45.2785,45.2866,95893.0
2019-02-11 12:45:00,55.54,55.58,55.53,55.58,56904.0,45.2866,45.3192,45.2785,45.3192,56904.0
2019-02-11 12:50:00,55.58,55.62,55.56,55.61,67420.0,45.3192,45.3518,45.3029,45.3437,67420.0
2019-02-11 12:55:00,55.6,55.6,55.55,55.59,64104.0,45.3355,45.3355,45.2948,45.3274,64104.0
2019-02-11 13:00:00,55.6,55.62,55.58,55.59,63492.0,45.3355,45.3518,45.3192,45.3274,63492.0
2019-02-11 13:05:00,55.58,55.59,55.56,55.57,61152.0,45.3192,45.3274,45.3029,45.3111,61152.0
2019-02-11 13:10:00,55.57,55.57,55.54,55.55,50161.0,45.3111,45.3111,45.2866,45.2948,50161.0
2019-02-11 13:15:00,55.54,55.55,55.53,55.54,24606.0,45.2866,45.2948,45.2785,45.2866,24606.0
2019-02-11 13:20:00,55.54,55.54,55.49,55.5,119909.0,45.2866,45.2866,45.2458,45.254,119909.0
2019-02-11 13:25:00,55.5,55.51,55.48,55.48,63678.0,45.254,45.2621,45.2377,45.2377,63678.0
2019-02-11 13:30:00,55.48,55.51,55.48,55.5,146430.0,45.2377,45.2621,45.2377,45.254,146430.0
2019-02-11 13:35:00,55.5,55.51,55.49,55.51,50024.0,45.254,45.2621,45.2458,45.2621,50024.0
2019-02-11 13:40:00,55.5,55.54,55.5,55.53,48408.0,45.254,45.2866,45.254,45.2785,48408.0
2019-02-11 13:45:00,55.53,55.55,55.52,55.53,92406.0,45.2785,45.2948,45.2703,45.2785,92406.0
2019-02-11 13:50:00,55.53,55.54,55.51,55.52,47193.0,45.2785,45.2866,45.2621,45.2703,47193.0
2019-02-11 13:55:00,55.51,55.52,55.49,55.5,85504.0,45.2621,45.2703,45.2458,45.254,85504.0
2019-02-11 14:00:00,55.49,55.51,55.47,55.5,78118.0,45.2458,45.2621,45.2295,45.254,78118.0
2019-02-11 14:05:00,55.5,55.54,55.49,55.53,168995.0,45.254,45.2866,45.2458,45.2785,168995.0
2019-02-11 14:10:00,55.52,55.53,55.5,55.51,115779.0,45.2703,45.2785,45.254,45.2621,115779.0
2019-02-11 14:15:00,55.51,55.54,55.49,55.5,84192.0,45.2621,45.2866,45.2458,45.254,84192.0
2019-02-11 14:20:00,55.49,55.52,55.49,55.51,76207.0,45.2458,45.2703,45.2458,45.2621,76207.0
2019-02-11 14:25:00,55.51,55.53,55.5,55.52,48081.0,45.2621,45.2785,45.254,45.2703,48081.0
2019-02-11 14:30:00,55.52,55.55,55.51,55.54,41809.0,45.2703,45.2948,45.2621,45.2866,41809.0
2019-02-11 14:35:00,55.54,55.55,55.52,55.53,87679.0,45.2866,45.2948,45.2703,45.2785,87679.0
2019-02-11 14:40:00,55.53,55.58,55.52,55.58,53813.0,45.2785,45.3192,45.2703,45.3192,53813.0
2019-02-11 14:45:00,55.58,55.61,55.58,55.6,99562.0,45.3192,45.3437,45.3192,45.3355,99562.0
2019-02-11 14:50:00,55.59,55.6,55.57,55.6,79605.0,45.3274,45.3355,45.3111,45.3355,79605.0
2019-02-11 14:55:00,55.59,55.61,55.59,55.61,51225.0,45.3274,45.3437,45.3274,45.3437,51225.0
2019-02-11 15:00:00,55.6,55.63,55.59,55.62,136105.0,45.3355,45.36,45.3274,45.3518,136105.0
2019-02-11 15:05:00,55.61,55.63,55.6,55.61,99806.0,45.3437,45.36,45.3355,45.3437,99806.0
2019-02-11 15:10:00,55.61,55.65,55.6,55.65,104013.0,45.3437,45.3763,45.3355,45.3763,104013.0
2019-02-11 15:15:00,55.65,55.67,55.62,55.62,144304.0,45.3763,45.3926,45.3518,45.3518,144304.0
2019-02-11 15:20:00,55.63,55.65,55.61,55.64,94813.0,45.36,45.3763,45.3437,45.3682,94813.0
2019-02-11 15:25:00,55.64,55.69,55.63,55.69,74392.0,45.3682,45.4089,45.36,45.4089,74392.0
2019-02-11 15:30:00,55.69,55.7,55.65,55.66,424589.0,45.4089,45.4171,45.3763,45.3845,424589.0
2019-02-11 15:35:00,55.66,55.67,55.62,55.62,163337.0,45.3845,45.3926,45.3518,45.3518,163337.0
2019-02-11 15:40:00,55.62,55.62,55.55,55.55,128204.0,45.3518,45.3518,45.2948,45.2948,128204.0
2019-02-11 15:45:00,55.55,55.61,55.54,55.6,209501.0,45.2948,45.3437,45.2866,45.3355,209501.0
2019-02-11 15:50:00,55.6,55.66,55.58,55.65,391849.0,45.3355,45.3845,45.3192,45.3763,391849.0
2019-02-11 15:55:00,55.65,55.69,55.63,55.65,574394.0,45.3763,45.4089,45.36,45.3763,574394.0
2019-02-12 09:30:00,55.67,55.8,55.57,55.65,394579.0,45.3926,45.4986,45.3111,45.3763,394579.0
2019-02-12 09:35:00,55.66,55.76,55.6,55.6,268377.0,45.3845,45.466,45.3355,45.3355,268377.0
2019-02-12 09:40:00,55.6,55.61,55.35,55.52,310897.0,45.3355,45.3437,45.1317,45.2703,310897.0
2019-02-12 09:45:00,55.53,55.6,55.47,55.57,243581.0,45.2785,45.3355,45.2295,45.3111,243581.0
2019-02-12 09:50:00,55.57,55.59,55.51,55.55,256596.0,45.3111,45.3274,45.2621,45.2948,256596.0
2019-02-12 09:55:00,55.55,55.57,55.51,55.53,123506.0,45.2948,45.3111,45.2621,45.2785,123506.0
2019-02-12 10:00:00,55.54,55.62,55.52,55.6,264776.0,45.2866,45.3518,45.2703,45.3355,264776.0
2019-02-12 10:05:00,55.6,55.65,55.58,55.65,151253.0,45.3355,45.3763,45.3192,45.3763,151253.0
2019-02-12 10:10:00,55.64,55.7,55.62,55.69,101280.0,45.3682,45.4171,45.3518,45.4089,101280.0
2019-02-12 10:15:00,55.7,55.75,55.67,55.73,190368.0,45.4171,45.4578,45.3926,45.4415,190368.0
2019-02-12 10:20:00,55.73,55.74,55.67,55.68,57537.0,45.4415,45.4497,45.3926,45.4008,57537.0
2019-02-12 10:25:00,55.68,55.7,55.57,55.59,174626.0,45.4008,45.4171,45.3111,45.3274,174626.0
2019-02-12 10:30:00,55.59,55.59,55.52,55.54,125931.0,45.3274,45.3274,45.2703,45.2866,125931.0
2019-02-12 10:35:00,55.53,55.63,55.53,55.63,178005.0,45.2785,45.36,45.2785,45.36,178005.0
2019-02-12 10:40:00,55.63,55.69,55.63,55.67,73726.0,45.36,45.4089,45.36,45.3926,73726.0
2019-02-12 10:45:00,55.68,55.73,55.67,55.71,136823.0,45.4008,45.4415,45.3926,45.4252,136823.0
2019-02-12 10:50:00,55.71,55.76,55.69,55.7,106285.0,45.4252,45.466,45.4089,45.4171,106285.0
2019-02-12 10:55:00,55.7,55.79,55.69,55.79,142380.0,45.4171,45.4905,45.4089,45.4905,142380.0
2019-02-12 11:00:00,55.8,55.84,55.8,55.83,58580.0,45.4986,45.5312,45.4986,45.5231,58580.0
2019-02-12 11:05:00,55.83,55.89,55.83,55.88,112617.0,45.5231,45.572,45.5231,45.5638,112617.0
2019-02-12 11:10:00,55.87,56.01,55.86,55.99,234621.0,45.5557,45.6698,45.5475,45.6535,234621.0
2019-02-12 11:15:00,55.98,55.98,55.94,55.96,186224.0,45.6454,45.6454,45.6128,45.6291,186224.0
2019-02-12 11:20:00,55.96,55.98,55.91,55.93,174807.0,45.6291,45.6454,45.5883,45.6046,174807.0
2019-02-12 11:25:00,55.93,55.96,55.91,55.96,135663.0,45.6046,45.6291,45.5883,45.6291,135663.0
2019-02-12 11:30:00,55.96,56.04,55.96,55.98,314552.0,45.6291,45.6943,45.6291,45.6454,314552.0
2019-02-12 11:35:00,55.98,56.02,55.97,56.01,71811.0,45.6454,45.678,45.6372,45.6698,71811.0
2019-02-12 11:40:00,56.01,56.03,55.98,56.02,39383.0,45.6698,45.6862,45.6454,45.678,39383.0
2019-02-12 11:45:00,56.02,56.03,55.95,55.95,82652.0,45.678,45.6862,45.6209,45.6209,82652.0
2019-02-12 11:50:00,55.96,55.98,55.94,55.95,119797.0,45.6291,45.6454,45.6128,45.6209,119797.0
2019-02-12 11:55:00,55.94,56.02,55.94,56.01,144966.0,45.6128,45.678,45.6128,45.6698,144966.0
2019-02-12 12:00:00,56.01,56.04,55.98,56.04,121851.0,45.6698,45.6943,45.6454,45.6943,121851.0
2019-02-12 12:05:00,56.04,56.07,56.0,56.0,103405.0,45.6943,45.7188,45.6617,45.6617,103405.0
2019-02-12 12:10:00,56.0,56.0,55.95,55.95,118438.0,45.6617,45.6617,45.6209,45.6209,118438.0
2019-02-12 12:15:00,55.96,55.97,55.94,55.95,83648.0,45.6291,45.6372,45.6128,45.6209,83648.0
2019-02-12 12:20:00,55.95,55.98,55.9,55.91,83926.0,45.6209,45.6454,45.5802,45.5883,83926.0
2019-02-12 12:25:00,55.91,55.91,55.85,55.89,255571.0,45.5883,45.5883,45.5394,45.572,255571.0
2019-02-12 12:30:00,55.89,55.95,55.87,55.93,107024.0,45.572,45.6209,45.5557,45.6046,107024.0
2019-02-12 12:35:00,55.93,55.97,55.92,55.96,56185.0,45.6046,45.6372,45.5965,45.6291,56185.0
2019-02-12 12:40:00,55.97,55.98,55.95,55.96,75761.0,45.6372,45.6454,45.6209,45.6291,75761.0
2019-02-12 12:45:00,55.95,55.97,55.94,55.95,55851.0,45.6209,45.6372,45.6128,45.6209,55851.0
2019-02-12 12:50:00,55.95,55.97,55.92,55.94,75518.0,45.6209,45.6372,45.5965,45.6128,75518.0
2019-02-12 12:55:00,55.94,55.96,55.91,55.91,46993.0,45.6128,45.6291,45.5883,45.5883,46993.0
2019-02-12 13:00:00,55.92,55.93,55.83,55.84,149772.0,45.5965,45.6046,45.5231,45.5312,149772.0
2019-02-12 13:05:00,55.85,55.85,55.76,55.77,238965.0,45.5394,45.5394,45.466,45.4742,238965.0
2019-02-12 13:10:00,55.77,55.82,55.75,55.78,213607.0,45.4742,45.5149,45.4578,45.4823,213607.0
2019-02-12 13:15:00,55.78,55.79,55.75,55.77,84910.0,45.4823,45.4905,45.4578,45.4742,84910.0
2019-02-12 13:20:00,55.78,55.79,55.76,55.77,107808.0,45.4823,45.4905,45.466,45.4742,107808.0
2019-02-12 13:25:00,55.78,55.8,55.74,55.79,72322.0,45.4823,45.4986,45.4497,45.4905,72322.0
2019-02-12 13:30:00,55.79,55.86,55.77,55.84,126582.0,45.4905,45.5475,45.4742,45.5312,126582.0
2019-02-12 13:35:00,55.85,55.85,55.79,55.8,121092.0,45.5394,45.5394,45.4905,45.4986,121092.0
2019-02-12 13:40:00,55.8,55.84,55.79,55.84,102055.0,45.4986,45.5312,45.4905,45.5312,102055.0
2019-02-12 13:45:00,55.83,55.85,55.81,55.83,35089.0,45.5231,45.5394,45.5068,45.5231,35089.0
2019-02-12 13:50:00,55.83,55.85,55.82,55.83,77976.0,45.5231,45.5394,45.5149,45.5231,77976.0
2019-02-12 13:55:00,55.83,55.84,55.82,55.84,97341.0,45.5231,45.5312,45.5149,45.5312,97341.0
2019-02-12 14:00:00,55.84,55.84,55.79,55.8,69572.0,45.5312,45.5312,45.4905,45.4986,69572.0
2019-02-12 14:05:00,55.8,55.8,55.78,55.79,36891.0,45.4986,45.4986,45.4823,45.4905,36891.0
2019-02-12 14:10:00,55.8,55.84,55.78,55.81,177908.0,45.4986,45.5312,45.4823,45.5068,177908.0
2019-02-12 14:15:00,55.81,55.82,55.78,55.79,40463.0,45.5068,45.5149,45.4823,45.4905,40463.0
2019-02-12 14:20:00,55.8,55.83,55.79,55.83,149854.0,45.4986,45.5231,45.4905,45.5231,149854.0
2019-02-12 14:25:00,55.83,55.88,55.78,55.79,115573.0,45.5231,45.5638,45.4823,45.4905,115573.0
2019-02-12 14:30:00,55.78,55.81,55.77,55.8,85000.0,45.4823,45.5068,45.4742,45.4986,85000.0
2019-02-12 14:35:00,55.8,55.84,55.79,55.83,77629.0,45.4986,45.5312,45.4905,45.5231,77629.0
2019-02-12 14:40:00,55.82,55.83,55.79,55.8,52034.0,45.5149,45.5231,45.4905,45.4986,52034.0
2019-02-12 14:45:00,55.8,55.82,55.78,55.82,34455.0,45.4986,45.5149,45.4823,45.5149,34455.0
2019-02-12 14:50:00,55.81,55.84,55.81,55.84,57582.0,45.5068,45.5312,45.5068,45.5312,57582.0
2019-02-12 14:55:00,55.83,55.85,55.81,55.84,57116.0,45.5231,45.5394,45.5068,45.5312,57116.0
2019-02-12 15:00:00,55.85,55.85,55.82,55.85,126659.0,45.5394,45.5394,45.5149,45.5394,126659.0
2019-02-12 15:05:00,55.85,55.87,55.84,55.86,64247.0,45.5394,45.5557,45.5312,45.5475,64247.0
2019-02-12 15:10:00,55.86,55.88,55.84,55.86,191068.0,45.5475,45.5638,45.5312,45.5475,191068.0
2019-02-12 15:15:00,55.85,55.86,55.81,55.83,91565.0,45.5394,45.5475,45.5068,45.5231,91565.0
2019-02-12 15:20:00,55.83,55.87,55.82,55.85,150889.0,45.5231,45.5557,45.5149,45.5394,150889.0
2019-02-12 15:25:00,55.85,55.85,55.82,55.84,110504.0,45.5394,45.5394,45.5149,45.5312,110504.0
2019-02-12 15:30:00,55.84,55.84,55.71,55.72,146028.0,45.5312,45.5312,45.4252,45.4334,146028.0
2019-02-12 15:35:00,55.73,55.73,55.61,55.63,205095.0,45.4415,45.4415,45.3437,45.36,205095.0
2019-02-12 15:40:00,55.64,55.67,55.63,55.64,160995.0,45.3682,45.3926,45.36,45.3682,160995.0
2019-02-12 15:45:00,55.64,55.66,55.61,55.65,202416.0,45.3682,45.3845,45.3437,45.3763,202416.0
2019-02-12 15:50:00,55.65,55.7,55.64,55.7,275335.0,45.3763,45.4171,45.3682,45.4171,275335.0
2019-02-12 15:55:00,55.7,55.8,55.69,55.77,2140739.0,45.4171,45.4986,45.4089,45.4742,2140739.0
2019-02-13 09:30:00,55.67,55.72,55.56,55.64,702449.0,45.3926,45.4334,45.3029,45.3682,702449.0
2019-02-13 09:35:00,55.63,55.7,55.52,55.57,507093.0,45.36,45.4171,45.2703,45.3111,507093.0
2019-02-13 09:40:00,55.57,55.65,55.56,55.62,371004.0,45.3111,45.3763,45.3029,45.3518,371004.0
2019-02-13 09:45:00,55.62,55.77,55.62,55.73,315122.0,45.3518,45.4742,45.3518,45.4415,315122.0
2019-02-13 09:50:00,55.73,55.75,55.65,55.66,156329.0,45.4415,45.4578,45.3763,45.3845,156329.0
2019-02-13 09:55:00,55.66,55.7,55.59,55.59,174736.0,45.3845,45.4171,45.3274,45.3274,174736.0
2019-02-13 10:00:00,55.58,55.6,55.54,55.6,259720.0,45.3192,45.3355,45.2866,45.3355,259720.0
2019-02-13 10:05:00,55.6,55.64,55.57,55.63,319492.0,45.3355,45.3682,45.3111,45.36,319492.0
2019-02-13 10:10:00,55.64,55.65,55.6,55.63,239159.0,45.3682,45.3763,45.3355,45.36,239159.0
2019-02-13 10:15:00,55.63,55.65,55.58,55.6,160872.0,45.36,45.3763,45.3192,45.3355,160872.0
2019-02-13 10:20:00,55.59,55.63,55.58,55.62,205978.0,45.3274,45.36,45.3192,45.3518,205978.0
2019-02-13 10:25:00,55.62,55.66,55.6,55.62,157819.0,45.3518,45.3845,45.3355,45.3518,157819.0
2019-02-13 10:30:00,55.62,55.65,55.6,55.63,245850.0,45.3518,45.3763,45.3355,45.36,245850.0
2019-02-13 10:35:00,55.63,55.67,55.62,55.62,233148.0,45.36,45.3926,45.3518,45.3518,233148.0
2019-02-13 10:40:00,55.62,55.65,55.57,55.58,179259.0,45.3518,45.3763,45.3111,45.3192,179259.0
2019-02-13 10:45:00,55.59,55.61,55.57,55.59,136795.0,45.3274,45.3437,45.3111,45.3274,136795.0
2019-02-13 10:50:00,55.59,55.65,55.58,55.62,262329.0,45.3274,45.3763,45.3192,45.3518,262329.0
2019-02-13 10:55:00,55.61,55.61,55.55,55.55,111953.0,45.3437,45.3437,45.2948,45.2948,111953.0
2019-02-13 11:00:00,55.56,55.63,55.54,55.62,210342.0,45.3029,45.36,45.2866,45.3518,210342.0
2019-02-13 11:05:00,55.62,55.65,55.61,55.62,128644.0,45.3518,45.3763,45.3437,45.3518,128644.0
2019-02-13 11:10:00,55.62,55.62,55.57,55.58,62543.0,45.3518,45.3518,45.3111,45.3192,62543.0
2019-02-13 11:15:00,55.58,55.64,55.57,55.61,219826.0,45.3192,45.3682,45.3111,45.3437,219826.0
2019-02-13 11:20:00,55.61,55.61,55.56,55.57,308323.0,45.3437,45.3437,45.3029,45.3111,308323.0
2019-02-13 11:25:00,55.58,55.59,55.54,55.54,372910.0,45.3192,45.3274,45.2866,45.2866,372910.0
2019-02-13 11:30:00,55.54,55.54,55.45,55.46,269119.0,45.2866,45.2866,45.2132,45.2214,269119.0
2019-02-13 11:35:00,55.46,55.52,55.44,55.51,176956.0,45.2214,45.2703,45.2051,45.2621,176956.0
2019-02-13 11:40:00,55.51,55.51,55.46,55.46,101540.0,45.2621,45.2621,45.2214,45.2214,101540.0
2019-02-13 11:45:00,55.47,55.48,55.43,55.45,83549.0,45.2295,45.2377,45.1969,45.2132,83549.0
2019-02-13 11:50:00,55.45,55.49,55.44,55.48,188156.0,45.2132,45.2458,45.2051,45.2377,188156.0
2019-02-13 11:55:00,55.47,55.48,55.46,55.47,49806.0,45.2295,45.2377,45.2214,45.2295,49806.0
2019-02-13 12:00:00,55.48,55.49,55.4,55.43,210349.0,45.2377,45.2458,45.1725,45.1969,210349.0
2019-02-13 12:05:00,55.42,55.45,55.42,55.42,50377.0,45.1888,45.2132,45.1888,45.1888,50377.0
2019-02-13 12:10:00,55.43,55.46,55.41,55.46,46198.0,45.1969,45.2214,45.1806,45.2214,46198.0
2019-02-13 12:15:00,55.46,55.48,55.44,55.47,86705.0,45.2214,45.2377,45.2051,45.2295,86705.0
2019-02-13 12:20:00,55.47,55.48,55.45,55.45,83006.0,45.2295,45.2377,45.2132,45.2132,83006.0
2019-02-13 12:25:00,55.44,55.46,55.41,55.41,265427.0,45.2051,45.2214,45.1806,45.1806,265427.0
2019-02-13 12:30:00,55.41,55.5,55.4,55.49,127030.0,45.1806,45.254,45.1725,45.2458,127030.0
2019-02-13 12:35:00,55.5,55.53,55.48,55.5,116101.0,45.254,45.2785,45.2377,45.254,116101.0
2019-02-13 12:40:00,55.5,55.51,55.45,55.46,63669.0,45.254,45.2621,45.2132,45.2214,63669.0
2019-02-13 12:45:00,55.46,55.48,55.46,55.46,58637.0,45.2214,45.2377,45.2214,45.2214,58637.0
2019-02-13 12:50:00,55.46,55.47,55.43,55.44,82865.0,45.2214,45.2295,45.1969,45.2051,82865.0
2019-02-13 12:55:00,55.44,55.47,55.43,55.45,38525.0,45.2051,45.2295,45.1969,45.2132,38525.0
2019-02-13 13:00:00,55.45,55.5,55.45,55.46,78819.0,45.2132,45.254,45.2132,45.2214,78819.0
2019-02-13 13:05:00,55.46,55.49,55.45,55.47,54429.0,45.2214,45.2458,45.2132,45.2295,54429.0
2019-02-13 13:10:00,55.47,55.47,55.46,55.47,31890.0,45.2295,45.2295,45.2214,45.2295,31890.0
2019-02-13 13:15:00,55.48,55.49,55.44,55.45,212612.0,45.2377,45.2458,45.2051,45.2132,212612.0
2019-02-13 13:20:00,55.45,55.47,55.44,55.47,35136.0,45.2132,45.2295,45.2051,45.2295,35136.0
2019-02-13 13:25:00,55.46,55.48,55.45,55.46,38045.0,45.2214,45.2377,45.2132,45.2214,38045.0
2019-02-13 13:30:00,55.47,55.47,55.42,55.42,93510.0,45.2295,45.2295,45.1888,45.1888,93510.0
2019-02-13 13:35:00,55.43,55.44,55.41,55.42,49135.0,45.1969,45.2051,45.1806,45.1888,49135.0
2019-02-13 13:40:00,55.42,55.47,55.41,55.47,73998.0,45.1888,45.2295,45.1806,45.2295,73998.0
2019-02-13 13:45:00,55.47,55.47,55.42,55.43,65195.0,45.2295,45.2295,45.1888,45.1969,65195.0
2019-02-13 13:50:00,55.42,55.44,55.41,55.42,45442.0,45.1888,45.2051,45.1806,45.1888,45442.0
2019-02-13 13:55:00,55.42,55.43,55.39,55.41,71642.0,45.1888,45.1969,45.1643,45.1806,71642.0
2019-02-13 14:00:00,55.41,55.48,55.41,55.47,134640.0,45.1806,45.2377,45.1806,45.2295,134640.0
2019-02-13 14:05:00,55.47,55.49,55.46,55.47,33081.0,45.2295,45.2458,45.2214,45.2295,33081.0
2019-02-13 14:10:00,55.47,55.47,55.44,55.45,59132.0,45.2295,45.2295,45.2051,45.2132,59132.0
2019-02-13 14:15:00,55.46,55.48,55.43,55.46,96596.0,45.2214,45.2377,45.1969,45.2214,96596.0
2019-02-13 14:20:00,55.46,55.47,55.45,55.47,64415.0,45.2214,45.2295,45.2132,45.2295,64415.0
2019-02-13 14:25:00,55.47,55.49,55.46,55.49,56411.0,45.2295,45.2458,45.2214,45.2458,56411.0
2019-02-13 14:30:00,55.49,55.51,55.48,55.5,121628.0,45.2458,45.2621,45.2377,45.254,121628.0
2019-02-13 14:35:00,55.5,55.51,55.48,55.5,89475.0,45.254,45.2621,45.2377,45.254,89475.0
2019-02-13 14:40:00,55.51,55.51,55.48,55.48,53218.0,45.2621,45.2621,45.2377,45.2377,53218.0
2019-02-13 14:45:00,55.49,55.5,55.48,55.5,89568.0,45.2458,45.254,45.2377,45.254,89568.0
2019-02-13 14:50:00,55.5,55.53,55.5,55.52,115740.0,45.254,45.2785,45.254,45.2703,115740.0
2019-02-13 14:55:00,55.52,55.54,55.5,55.52,76152.0,45.2703,45.2866,45.254,45.2703,76152.0
2019-02-13 15:00:00,55.52,55.54,55.51,55.53,80704.0,45.2703,45.2866,45.2621,45.2785,80704.0
2019-02-13 15:05:00,55.53,55.55,55.52,55.53,100243.0,45.2785,45.2948,45.2703,45.2785,100243.0
2019-02-13 15:10:00,55.53,55.55,55.5,55.5,105869.0,45.2785,45.2948,45.254,45.254,105869.0
2019-02-13 15:15:00,55.5,55.51,55.48,55.5,67704.0,45.254,45.2621,45.2377,45.254,67704.0
2019-02-13 15:20:00,55.49,55.51,55.47,55.49,152646.0,45.2458,45.2621,45.2295,45.2458,152646.0
2019-02-13 15:25:00,55.49,55.53,55.48,55.51,173567.0,45.2458,45.2785,45.2377,45.2621,173567.0
2019-02-13 15:30:00,55.51,55.61,55.5,55.61,199700.0,45.2621,45.3437,45.254,45.3437,199700.0
2019-02-13 15:35:00,55.61,55.63,55.59,55.61,239418.0,45.3437,45.36,45.3274,45.3437,239418.0
2019-02-13 15:40:00,55.61,55.64,55.59,55.62,202442.0,45.3437,45.3682,45.3274,45.3518,202442.0
2019-02-13 15:45:00,55.62,55.62,55.55,55.56,222736.0,45.3518,45.3518,45.2948,45.3029,222736.0
2019-02-13 15:50:00,55.56,55.58,55.53,55.58,300277.0,45.3029,45.3192,45.2785,45.3192,300277.0
2019-02-13 15:55:00,55.58,55.64,55.58,55.63,802410.0,45.3192,45.3682,45.3192,45.36,802410.0
2019-02-14 09:30:00,55.67,55.73,55.34,55.46,976028.0,45.3926,45.4415,45.1235,45.2214,976028.0
2019-02-14 09:35:00,55.46,55.79,55.43,55.74,1609166.0,45.2214,45.4905,45.1969,45.4497,1609166.0
2019-02-14 09:40:00,55.74,55.78,55.65,55.73,1874086.0,45.4497,45.4823,45.3763,45.4415,1874086.0
2019-02-14 09:45:00,55.74,55.76,55.69,55.7,233795.0,45.4497,45.466,45.4089,45.4171,233795.0
2019-02-14 09:50:00,55.7,55.77,55.64,55.64,259899.0,45.4171,45.4742,45.3682,45.3682,259899.0
2019-02-14 09:55:00,55.64,55.71,55.62,55.69,473454.0,45.3682,45.4252,45.3518,45.4089,473454.0
2019-02-14 10:00:00,55.69,55.82,55.67,55.78,467831.0,45.4089,45.5149,45.3926,45.4823,467831.0
2019-02-14 10:05:00,55.77,55.83,55.74,55.78,157289.0,45.4742,45.5231,45.4497,45.4823,157289.0
2019-02-14 10:10:00,55.78,55.83,55.73,55.77,193902.0,45.4823,45.5231,45.4415,45.4742,193902.0
2019-02-14 10:15:00,55.77,55.82,55.76,55.77,191257.0,45.4742,45.5149,45.466,45.4742,191257.0
2019-02-14 10:20:00,55.76,55.78,55.74,55.76,108887.0,45.466,45.4823,45.4497,45.466,108887.0
2019-02-14 10:25:00,55.76,55.76,55.69,55.72,175383.0,45.466,45.466,45.4089,45.4334,175383.0
2019-02-14 10:30:00,55.72,55.73,55.64,55.64,192630.0,45.4334,45.4415,45.3682,45.3682,192630.0
2019-02-14 10:35:00,55.64,55.65,55.44,55.53,291823.0,45.3682,45.3763,45.2051,45.2785,291823.0
2019-02-14 10:40:00,55.54,55.61,55.54,55.58,158905.0,45.2866,45.3437,45.2866,45.3192,158905.0
2019-02-14 10:45:00,55.57,55.62,55.56,55.59,153746.0,45.3111,45.3518,45.3029,45.3274,153746.0
2019-02-14 10:50:00,55.59,55.6,55.53,55.53,149514.0,45.3274,45.3355,45.2785,45.2785,149514.0
2019-02-14 10:55:00,55.54,55.56,55.48,55.53,105253.0,45.2866,45.3029,45.2377,45.2785,105253.0
2019-02-14 11:00:00,55.54,55.54,55.45,55.45,88130.0,45.2866,45.2866,45.2132,45.2132,88130.0
2019-02-14 11:05:00,55.45,55.46,55.39,55.4,78247.0,45.2132,45.2214,45.1643,45.1725,78247.0
2019-02-14 11:10:00,55.41,55.47,55.4,55.43,103756.0,45.1806,45.2295,45.1725,45.1969,103756.0
2019-02-14 11:15:00,55.43,55.46,55.37,55.45,89271.0,45.1969,45.2214,45.148,45.2132,89271.0
2019-02-14 11:20:00,55.46,55.51,55.45,55.48,134817.0,45.2214,45.2621,45.2132,45.2377,134817.0
2019-02-14 11:25:00,55.48,55.53,55.46,55.52,82796.0,45.2377,45.2785,45.2214,45.2703,82796.0
2019-02-14 11:30:00,55.52,55.54,55.49,55.5,63221.0,45.2703,45.2866,45.2458,45.254,63221.0
2019-02-14 11:35:00,55.51,55.53,55.49,55.52,58725.0,45.2621,45.2785,45.2458,45.2703,58725.0
2019-02-14 11:40:00,55.52,55.57,55.51,55.57,66092.0,45.2703,45.3111,45.2621,45.3111,66092.0
2019-02-14 11:45:00,55.57,55.57,55.53,55.54,69780.0,45.3111,45.3111,45.2785,45.2866,69780.0
2019-02-14 11:50:00,55.55,55.57,55.54,55.55,40131.0,45.2948,45.3111,45.2866,45.2948,40131.0
2019-02-14 11:55:00,55.55,55.58,55.51,55.53,74488.0,45.2948,45.3192,45.2621,45.2785,74488.0
2019-02-14 12:00:00,55.53,55.54,55.49,55.53,48965.0,45.2785,45.2866,45.2458,45.2785,48965.0
2019-02-14 12:05:00,55.54,55.56,55.52,55.54,89614.0,45.2866,45.3029,45.2703,45.2866,89614.0
2019-02-14 12:10:00,55.54,55.59,55.54,55.55,38007.0,45.2866,45.3274,45.2866,45.2948,38007.0
2019-02-14 12:15:00,55.56,55.65,55.54,55.64,108883.0,45.3029,45.3763,45.2866,45.3682,108883.0
2019-02-14 12:20:00,55.64,55.7,55.64,55.69,94902.0,45.3682,45.4171,45.3682,45.4089,94902.0
2019-02-14 12:25:00,55.69,55.7,55.66,55.68,85139.0,45.4089,45.4171,45.3845,45.4008,85139.0
2019-02-14 12:30:00,55.69,55.7,55.66,55.67,49124.0,45.4089,45.4171,45.3845,45.3926,49124.0
2019-02-14 12:35:00,55.67,55.67,55.65,55.65,21622.0,45.3926,45.3926,45.3763,45.3763,21622.0
2019-02-14 12:40:00,55.65,55.67,55.62,55.66,60890.0,45.3763,45.3926,45.3518,45.3845,60890.0
2019-02-14 12:45:00,55.66,55.69,55.63,55.65,67153.0,45.3845,45.4089,45.36,45.3763,67153.0
2019-02-14 12:50:00,55.66,55.66,55.63,55.64,37363.0,45.3845,45.3845,45.36,45.3682,37363.0
2019-02-14 12:55:00,55.64,55.65,55.63,55.64,35227.0,45.3682,45.3763,45.36,45.3682,35227.0
2019-02-14 13:00:00,55.65,55.69,55.64,55.69,43952.0,45.3763,45.4089,45.3682,45.4089,43952.0
2019-02-14 13:05:00,55.68,55.68,55.61,55.62,57885.0,45.4008,45.4008,45.3437,45.3518,57885.0
2019-02-14 13:10:00,55.62,55.62,55.59,55.6,42272.0,45.3518,45.3518,45.3274,45.3355,42272.0
2019-02-14 13:15:00,55.6,55.62,55.58,55.6,66111.0,45.3355,45.3518,45.3192,45.3355,66111.0
2019-02-14 13:20:00,55.61,55.61,55.57,55.59,58897.0,45.3437,45.3437,45.3111,45.3274,58897.0
2019-02-14 13:25:00,55.6,55.64,55.59,55.64,52644.0,45.3355,45.3682,45.3274,45.3682,52644.0
2019-02-14 13:30:00,55.64,55.69,55.63,55.69,87851.0,45.3682,45.4089,45.36,45.4089,87851.0
2019-02-14 13:35:00,55.7,55.71,55.68,55.69,32773.0,45.4171,45.4252,45.4008,45.4089,32773.0
2019-02-14 13:40:00,55.69,55.69,55.66,55.68,40226.0,45.4089,45.4089,45.3845,45.4008,40226.0
2019-02-14 13:45:00,55.68,55.68,55.65,55.68,28389.0,45.4008,45.4008,45.3763,45.4008,28389.0
2019-02-14 13:50:00,55.67,55.68,55.63,55.66,64842.0,45.3926,45.4008,45.36,45.3845,64842.0
2019-02-14 13:55:00,55.66,55.68,55.64,55.66,47735.0,45.3845,45.4008,45.3682,45.3845,47735.0
2019-02-14 14:00:00,55.67,55.72,55.65,55.67,60466.0,45.3926,45.4334,45.3763,45.3926,60466.0
2019-02-14 14:05:00,55.67,55.71,55.67,55.71,75650.0,45.3926,45.4252,45.3926,45.4252,75650.0
2019-02-14 14:10:00,55.71,55.71,55.69,55.7,51494.0,45.4252,45.4252,45.4089,45.4171,51494.0
2019-02-14 14:15:00,55.7,55.71,55.66,55.67,38096.0,45.4171,45.4252,45.3845,45.3926,38096.0
2019-02-14 14:20:00,55.66,55.68,55.65,55.67,34629.0,45.3845,45.4008,45.3763,45.3926,34629.0
2019-02-14 14:25:00,55.66,55.69,55.64,55.68,60509.0,45.3845,45.4089,45.3682,45.4008,60509.0
2019-02-14 14:30:00,55.68,55.69,55.65,55.69,100184.0,45.4008,45.4089,45.3763,45.4089,100184.0
2019-02-14 14:35:00,55.69,55.7,55.66,55.66,30909.0,45.4089,45.4171,45.3845,45.3845,30909.0
2019-02-14 14:40:00,55.66,55.69,55.66,55.67,124666.0,45.3845,45.4089,45.3845,45.3926,124666.0
2019-02-14 14:45:00,55.67,55.68,55.61,55.61,123423.0,45.3926,45.4008,45.3437,45.3437,123423.0
2019-02-14 14:50:00,55.62,55.65,55.6,55.63,78816.0,45.3518,45.3763,45.3355,45.36,78816.0
2019-02-14 14:55:00,55.62,55.63,55.56,55.6,88913.0,45.3518,45.36,45.3029,45.3355,88913.0
2019-02-14 15:00:00,55.61,55.66,55.6,55.64,179549.0,45.3437,45.3845,45.3355,45.3682,179549.0
2019-02-14 15:05:00,55.63,55.73,55.6,55.64,403989.0,45.36,45.4415,45.3355,45.3682,403989.0
2019-02-14 15:10:00,55.63,55.66,55.6,55.65,326058.0,45.36,45.3845,45.3355,45.3763,326058.0
2019-02-14 15:15:00,55.65,55.67,55.62,55.63,225961.0,45.3763,45.3926,45.3518,45.36,225961.0
2019-02-14 15:20:00,55.62,55.64,55.61,55.63,49922.0,45.3518,45.3682,45.3437,45.36,49922.0
2019-02-14 15:25:00,55.64,55.7,55.63,55.68,187468.0,45.3682,45.4171,45.36,45.4008,187468.0
2019-02-14 15:30:00,55.69,55.71,55.67,55.69,244978.0,45.4089,45.4252,45.3926,45.4089,244978.0
2019-02-14 15:35:00,55.69,55.7,55.66,55.66,178777.0,45.4089,45.4171,45.3845,45.3845,178777.0
2019-02-14 15:40:00,55.67,55.67,55.55,55.57,211690.0,45.3926,45.3926,45.2948,45.3111,211690.0
2019-02-14 15:45:00,55.57,55.61,55.54,55.56,305015.0,45.3111,45.3437,45.2866,45.3029,305015.0
2019-02-14 15:50:00,55.56,55.56,55.5,55.53,489198.0,45.3029,45.3029,45.254,45.2785,489198.0
2019-02-14 15:55:00,55.53,55.57,55.47,55.51,2318647.0,45.2785,45.3111,45.2295,45.2621,2318647.0
2019-02-15 09:30:00,55.72,55.92,55.72,55.76,377777.0,45.4334,45.5965,45.4334,45.466,377777.0
2019-02-15 09:35:00,55.76,55.83,55.69,55.74,374551.0,45.466,45.5231,45.4089,45.4497,374551.0
2019-02-15 09:40:00,55.74,55.81,55.68,55.68,255176.0,45.4497,45.5068,45.4008,45.4008,255176.0
2019-02-15 09:45:00,55.68,55.8,55.68,55.8,174016.0,45.4008,45.4986,45.4008,45.4986,174016.0
2019-02-15 09:50:00,55.79,55.85,55.77,55.81,98388.0,45.4905,45.5394,45.4742,45.5068,98388.0
2019-02-15 09:55:00,55.81,55.81,55.77,55.79,95069.0,45.5068,45.5068,45.4742,45.4905,95069.0
2019-02-15 10:00:00,55.78,55.85,55.77,55.81,122815.0,45.4823,45.5394,45.4742,45.5068,122815.0
2019-02-15 10:05:00,55.81,55.83,55.75,55.77,179731.0,45.5068,45.5231,45.4578,45.4742,179731.0
2019-02-15 10:10:00,55.77,55.81,55.73,55.79,129658.0,45.4742,45.5068,45.4415,45.4905,129658.0
2019-02-15 10:15:00,55.79,55.83,55.78,55.83,174801.0,45.4905,45.5231,45.4823,45.5231,174801.0
2019-02-15 10:20:00,55.84,55.86,55.81,55.86,84351.0,45.5312,45.5475,45.5068,45.5475,84351.0
2019-02-15 10:25:00,55.86,55.86,55.76,55.76,103263.0,45.5475,45.5475,45.466,45.466,103263.0
2019-02-15 10:30:00,55.77,55.78,55.68,55.68,82299.0,45.4742,45.4823,45.4008,45.4008,82299.0
2019-02-15 10:35:00,55.68,55.68,55.6,55.65,114783.0,45.4008,45.4008,45.3355,45.3763,114783.0
2019-02-15 10:40:00,55.65,55.68,55.58,55.59,147864.0,45.3763,45.4008,45.3192,45.3274,147864.0
2019-02-15 10:45:00,55.59,55.62,55.56,55.59,73943.0,45.3274,45.3518,45.3029,45.3274,73943.0
2019-02-15 10:50:00,55.59,55.6,55.52,55.56,79520.0,45.3274,45.3355,45.2703,45.3029,79520.0
2019-02-15 10:55:00,55.55,55.61,55.55,55.61,136939.0,45.2948,45.3437,45.2948,45.3437,136939.0
2019-02-15 11:00:00,55.61,55.67,55.61,55.65,122814.0,45.3437,45.3926,45.3437,45.3763,122814.0
2019-02-15 11:05:00,55.65,55.65,55.56,55.58,132822.0,45.3763,45.3763,45.3029,45.3192,132822.0
2019-02-15 11:10:00,55.58,55.61,55.55,55.56,163999.0,45.3192,45.3437,45.2948,45.3029,163999.0
2019-02-15 11:15:00,55.56,55.64,55.56,55.64,79640.0,45.3029,45.3682,45.3029,45.3682,79640.0
2019-02-15 11:20:00,55.64,55.68,55.62,55.66,116856.0,45.3682,45.4008,45.3518,45.3845,116856.0
2019-02-15 11:25:00,55.66,55.68,55.62,55.66,106990.0,45.3845,45.4008,45.3518,45.3845,106990.0
2019-02-15 11:30:00,55.66,55.66,55.63,55.65,52725.0,45.3845,45.3845,45.36,45.3763,52725.0
2019-02-15 11:35:00,55.64,55.69,55.63,55.66,99146.0,45.3682,45.4089,45.36,45.3845,99146.0
2019-02-15 11:40:00,55.67,55.71,55.66,55.67,296394.0,45.3926,45.4252,45.3845,45.3926,296394.0
2019-02-15 11:45:00,55.68,55.71,55.66,55.68,309454.0,45.4008,45.4252,45.3845,45.4008,309454.0
2019-02-15 11:50:00,55.68,55.71,55.67,55.7,85948.0,45.4008,45.4252,45.3926,45.4171,85948.0
2019-02-15 11:55:00,55.69,55.69,55.64,55.66,69079.0,45.4089,45.4089,45.3682,45.3845,69079.0
2019-02-15 12:00:00,55.66,55.67,55.62,55.65,71459.0,45.3845,45.3926,45.3518,45.3763,71459.0
2019-02-15 12:05:00,55.64,55.65,55.62,55.63,87283.0,45.3682,45.3763,45.3518,45.36,87283.0
2019-02-15 12:10:00,55.63,55.65,55.62,55.63,28751.0,45.36,45.3763,45.3518,45.36,28751.0
2019-02-15 12:15:00,55.62,55.63,55.6,55.62,39801.0,45.3518,45.36,45.3355,45.3518,39801.0
2019-02-15 12:20:00,55.63,55.63,55.59,55.6,78690.0,45.36,45.36,45.3274,45.3355,78690.0
2019-02-15 12:25:00,55.61,55.63,55.61,55.62,15714.0,45.3437,45.36,45.3437,45.3518,15714.0
2019-02-15 12:30:00,55.62,55.65,55.62,55.65,37190.0,45.3518,45.3763,45.3518,45.3763,37190.0
2019-02-15 12:35:00,55.65,55.67,55.64,55.66,53767.0,45.3763,45.3926,45.3682,45.3845,53767.0
2019-02-15 12:40:00,55.66,55.68,55.65,55.68,45377.0,45.3845,45.4008,45.3763,45.4008,45377.0
2019-02-15 12:45:00,55.67,55.69,55.65,55.68,70326.0,45.3926,45.4089,45.3763,45.4008,70326.0
2019-02-15 12:50:00,55.67,55.68,55.63,55.63,174001.0,45.3926,45.4008,45.36,45.36,174001.0
2019-02-15 12:55:00,55.64,55.64,55.58,55.6,243613.0,45.3682,45.3682,45.3192,45.3355,243613.0
2019-02-15 13:00:00,55.6,55.66,55.6,55.63,228440.0,45.3355,45.3845,45.3355,45.36,228440.0
2019-02-15 13:05:00,55.63,55.65,55.59,55.6,34169.0,45.36,45.3763,45.3274,45.3355,34169.0
2019-02-15 13:10:00,55.6,55.63,55.58,55.62,47147.0,45.3355,45.36,45.3192,45.3518,47147.0
2019-02-15 13:15:00,55.62,55.64,55.6,55.63,57240.0,45.3518,45.3682,45.3355,45.36,57240.0
2019-02-15 13:20:00,55.63,55.64,55.6,55.61,23809.0,45.36,45.3682,45.3355,45.3437,23809.0
2019-02-15 13:25:00,55.62,55.63,55.57,55.57,51644.0,45.3518,45.36,45.3111,45.3111,51644.0
2019-02-15 13:30:00,55.58,55.59,55.56,55.57,36054.0,45.3192,45.3274,45.3029,45.3111,36054.0
2019-02-15 13:35:00,55.57,55.57,55.53,55.53,32784.0,45.3111,45.3111,45.2785,45.2785,32784.0
2019-02-15 13:40:00,55.54,55.55,55.52,55.52,26171.0,45.2866,45.2948,45.2703,45.2703,26171.0
2019-02-15 13:45:00,55.52,55.56,55.51,55.55,65847.0,45.2703,45.3029,45.2621,45.2948,65847.0
2019-02-15 13:50:00,55.55,55.58,55.54,55.55,113570.0,45.2948,45.3192,45.2866,45.2948,113570.0
2019-02-15 13:55:00,55.54,55.54,55.51,55.51,30288.0,45.2866,45.2866,45.2621,45.2621,30288.0
2019-02-15 14:00:00,55.52,55.58,55.51,55.56,85868.0,45.2703,45.3192,45.2621,45.3029,85868.0
2019-02-15 14:05:00,55.57,55.58,55.56,55.57,26136.0,45.3111,45.3192,45.3029,45.3111,26136.0
2019-02-15 14:10:00,55.57,55.57,55.52,55.54,57848.0,45.3111,45.3111,45.2703,45.2866,57848.0
2019-02-15 14:15:00,55.54,55.58,55.53,55.58,65472.0,45.2866,45.3192,45.2785,45.3192,65472.0
2019-02-15 14:20:00,55.59,55.59,55.55,55.56,30059.0,45.3274,45.3274,45.2948,45.3029,30059.0
2019-02-15 14:25:00,55.55,55.56,55.52,55.52,35525.0,45.2948,45.3029,45.2703,45.2703,35525.0
2019-02-15 14:30:00,55.53,55.58,55.52,55.56,63060.0,45.2785,45.3192,45.2703,45.3029,63060.0
2019-02-15 14:35:00,55.56,55.61,55.56,55.61,62500.0,45.3029,45.3437,45.3029,45.3437,62500.0
2019-02-15 14:40:00,55.6,55.61,55.56,55.57,30562.0,45.3355,45.3437,45.3029,45.3111,30562.0
2019-02-15 14:45:00,55.57,55.58,55.56,55.57,54377.0,45.3111,45.3192,45.3029,45.3111,54377.0
2019-02-15 14:50:00,55.57,55.58,55.55,55.57,74188.0,45.3111,45.3192,45.2948,45.3111,74188.0
2019-02-15 14:55:00,55.56,55.62,55.56,55.62,103746.0,45.3029,45.3518,45.3029,45.3518,103746.0
2019-02-15 15:00:00,55.61,55.61,55.57,55.58,46921.0,45.3437,45.3437,45.3111,45.3192,46921.0
2019-02-15 15:05:00,55.58,55.59,55.56,55.57,30555.0,45.3192,45.3274,45.3029,45.3111,30555.0
2019-02-15 15:10:00,55.57,55.58,55.55,55.58,62192.0,45.3111,45.3192,45.2948,45.3192,62192.0
2019-02-15 15:15:00,55.57,55.62,55.56,55.6,80631.0,45.3111,45.3518,45.3029,45.3355,80631.0
2019-02-15 15:20:00,55.6,55.63,55.59,55.62,50330.0,45.3355,45.36,45.3274,45.3518,50330.0
2019-02-15 15:25:00,55.61,55.65,55.6,55.65,63779.0,45.3437,45.3763,45.3355,45.3763,63779.0
2019-02-15 15:30:00,55.64,55.68,55.63,55.68,78556.0,45.3682,45.4008,45.36,45.4008,78556.0
2019-02-15 15:35:00,55.68,55.77,55.67,55.76,179123.0,45.4008,45.4742,45.3926,45.466,179123.0
2019-02-15 15:40:00,55.75,55.78,55.73,55.75,215563.0,45.4578,45.4823,45.4415,45.4578,215563.0
2019-02-15 15:45:00,55.74,55.76,55.71,55.75,309691.0,45.4497,45.466,45.4252,45.4578,309691.0
2019-02-15 15:50:00,55.74,55.74,55.7,55.71,369437.0,45.4497,45.4497,45.4171,45.4252,369437.0
2019-02-15 15:55:00,55.71,55.72,55.68,55.71,689825.0,45.4252,45.4334,45.4008,45.4252,689825.0
2019-02-19 09:30:00,55.75,55.75,55.58,55.6,294730.0,45.4578,45.4578,45.3192,45.3355,294730.0
2019-02-19 09:35:00,55.6,55.69,55.59,55.67,214070.0,45.3355,45.4089,45.3274,45.3926,214070.0
2019-02-19 09:40:00,55.67,55.8,55.63,55.79,161529.0,45.3926,45.4986,45.36,45.4905,161529.0
2019-02-19 09:45:00,55.79,55.79,55.66,55.7,227112.0,45.4905,45.4905,45.3845,45.4171,227112.0
2019-02-19 09:50:00,55.71,55.71,55.62,55.67,162478.0,45.4252,45.4252,45.3518,45.3926,162478.0
2019-02-19 09:55:00,55.67,55.73,55.65,55.7,258375.0,45.3926,45.4415,45.3763,45.4171,258375.0
2019-02-19 10:00:00,55.7,55.75,55.68,55.68,230782.0,45.4171,45.4578,45.4008,45.4008,230782.0
2019-02-19 10:05:00,55.68,55.75,55.68,55.73,68110.0,45.4008,45.4578,45.4008,45.4415,68110.0
2019-02-19 10:10:00,55.72,55.77,55.71,55.76,119539.0,45.4334,45.4742,45.4252,45.466,119539.0
2019-02-19 10:15:00,55.77,55.85,55.75,55.82,286255.0,45.4742,45.5394,45.4578,45.5149,286255.0
2019-02-19 10:20:00,55.8,55.83,55.79,55.82,68011.0,45.4986,45.5231,45.4905,45.5149,68011.0
2019-02-19 10:25:00,55.82,55.86,55.79,55.86,97890.0,45.5149,45.5475,45.4905,45.5475,97890.0
2019-02-19 10:30:00,55.86,55.86,55.8,55.81,304498.0,45.5475,45.5475,45.4986,45.5068,304498.0
2019-02-19 10:35:00,55.82,55.85,55.8,55.85,88431.0,45.5149,45.5394,45.4986,45.5394,88431.0
2019-02-19 10:40:00,55.84,55.96,55.84,55.96,376377.0,45.5312,45.6291,45.5312,45.6291,376377.0
2019-02-19 10:45:00,55.95,55.98,55.92,55.96,233582.0,45.6209,45.6454,45.5965,45.6291,233582.0
2019-02-19 10:50:00,55.96,55.98,55.89,55.92,141256.0,45.6291,45.6454,45.572,45.5965,141256.0
2019-02-19 10:55:00,55.92,55.93,55.85,55.88,96380.0,45.5965,45.6046,45.5394,45.5638,96380.0
2019-02-19 11:00:00,55.88,55.95,55.88,55.94,239411.0,45.5638,45.6209,45.5638,45.6128,239411.0
2019-02-19 11:05:00,55.93,55.94,55.91,55.91,92391.0,45.6046,45.6128,45.5883,45.5883,92391.0
2019-02-19 11:10:00,55.91,55.94,55.88,55.89,206176.0,45.5883,45.6128,45.5638,45.572,206176.0
2019-02-19 11:15:00,55.89,55.93,55.84,55.91,338859.0,45.572,45.6046,45.5312,45.5883,338859.0
2019-02-19 11:20:00,55.91,55.92,55.88,55.9,152026.0,45.5883,45.5965,45.5638,45.5802,152026.0
2019-02-19 11:25:00,55.89,55.93,55.89,55.91,109755.0,45.572,45.6046,45.572,45.5883,109755.0
2019-02-19 11:30:00,55.91,55.93,55.88,55.9,93753.0,45.5883,45.6046,45.5638,45.5802,93753.0
2019-02-19 11:35:00,55.91,55.93,55.9,55.91,44422.0,45.5883,45.6046,45.5802,45.5883,44422.0
2019-02-19 11:40:00,55.91,55.93,55.9,55.91,55763.0,45.5883,45.6046,45.5802,45.5883,55763.0
2019-02-19 11:45:00,55.92,55.97,55.92,55.96,146043.0,45.5965,45.6372,45.5965,45.6291,146043.0
2019-02-19 11:50:00,55.95,55.98,55.93,55.94,40222.0,45.6209,45.6454,45.6046,45.6128,40222.0
2019-02-19 11:55:00,55.94,55.96,55.92,55.96,40027.0,45.6128,45.6291,45.5965,45.6291,40027.0
2019-02-19 12:00:00,55.96,55.96,55.93,55.93,40728.0,45.6291,45.6291,45.6046,45.6046,40728.0
2019-02-19 12:05:00,55.93,55.94,55.9,55.93,131489.0,45.6046,45.6128,45.5802,45.6046,131489.0
2019-02-19 12:10:00,55.91,55.93,55.91,55.93,43931.0,45.5883,45.6046,45.5883,45.6046,43931.0
2019-02-19 12:15:00,55.93,55.93,55.9,55.92,71742.0,45.6046,45.6046,45.5802,45.5965,71742.0
2019-02-19 12:20:00,55.91,55.92,55.89,55.9,39461.0,45.5883,45.5965,45.572,45.5802,39461.0
2019-02-19 12:25:00,55.91,55.91,55.87,55.9,113428.0,45.5883,45.5883,45.5557,45.5802,113428.0
2019-02-19 12:30:00,55.89,55.9,55.88,55.9,35756.0,45.572,45.5802,45.5638,45.5802,35756.0
2019-02-19 12:35:00,55.9,55.91,55.89,55.9,49583.0,45.5802,45.5883,45.572,45.5802,49583.0
2019-02-19 12:40:00,55.9,55.91,55.89,55.9,19478.0,45.5802,45.5883,45.572,45.5802,19478.0
2019-02-19 12:45:00,55.89,55.91,55.89,55.89,74618.0,45.572,45.5883,45.572,45.572,74618.0
2019-02-19 12:50:00,55.9,55.91,55.88,55.9,39811.0,45.5802,45.5883,45.5638,45.5802,39811.0
2019-02-19 12:55:00,55.91,55.92,55.9,55.92,37640.0,45.5883,45.5965,45.5802,45.5965,37640.0
2019-02-19 13:00:00,55.92,55.92,55.9,55.91,60592.0,45.5965,45.5965,45.5802,45.5883,60592.0
2019-02-19 13:05:00,55.91,55.92,55.9,55.9,27397.0,45.5883,45.5965,45.5802,45.5802,27397.0
2019-02-19 13:10:00,55.91,55.91,55.89,55.91,129538.0,45.5883,45.5883,45.572,45.5883,129538.0
2019-02-19 13:15:00,55.91,55.91,55.87,55.9,103314.0,45.5883,45.5883,45.5557,45.5802,103314.0
2019-02-19 13:20:00,55.9,55.9,55.86,55.9,53990.0,45.5802,45.5802,45.5475,45.5802,53990.0
2019-02-19 13:25:00,55.89,55.91,55.89,55.91,43056.0,45.572,45.5883,45.572,45.5883,43056.0
2019-02-19 13:30:00,55.92,55.92,55.88,55.88,15272.0,45.5965,45.5965,45.5638,45.5638,15272.0
2019-02-19 13:35:00,55.89,55.89,55.83,55.83,135595.0,45.572,45.572,45.5231,45.5231,135595.0
2019-02-19 13:40:00,55.83,55.86,55.83,55.86,46670.0,45.5231,45.5475,45.5231,45.5475,46670.0
2019-02-19 13:45:00,55.87,55.87,55.83,55.84,66102.0,45.5557,45.5557,45.5231,45.5312,66102.0
2019-02-19 13:50:00,55.84,55.85,55.81,55.84,75311.0,45.5312,45.5394,45.5068,45.5312,75311.0
2019-02-19 13:55:00,55.84,55.84,55.79,55.8,79849.0,45.5312,45.5312,45.4905,45.4986,79849.0
2019-02-19 14:00:00,55.8,55.83,55.78,55.81,73311.0,45.4986,45.5231,45.4823,45.5068,73311.0
2019-02-19 14:05:00,55.81,55.82,55.79,55.82,52678.0,45.5068,45.5149,45.4905,45.5149,52678.0
2019-02-19 14:10:00,55.82,55.82,55.8,55.8,32644.0,45.5149,45.5149,45.4986,45.4986,32644.0
2019-02-19 14:15:00,55.81,55.86,55.8,55.85,137020.0,45.5068,45.5475,45.4986,45.5394,137020.0
2019-02-19 14:20:00,55.84,55.87,55.84,55.85,98237.0,45.5312,45.5557,45.5312,45.5394,98237.0
2019-02-19 14:25:00,55.86,55.87,55.85,55.87,67501.0,45.5475,45.5557,45.5394,45.5557,67501.0
2019-02-19 14:30:00,55.88,55.93,55.88,55.92,319137.0,45.5638,45.6046,45.5638,45.5965,319137.0
2019-02-19 14:35:00,55.93,55.94,55.91,55.92,106568.0,45.6046,45.6128,45.5883,45.5965,106568.0
2019-02-19 14:40:00,55.91,55.95,55.91,55.95,94913.0,45.5883,45.6209,45.5883,45.6209,94913.0
2019-02-19 14:45:00,55.95,55.98,55.93,55.98,69411.0,45.6209,45.6454,45.6046,45.6454,69411.0
2019-02-19 14:50:00,55.98,56.03,55.94,56.02,519876.0,45.6454,45.6862,45.6128,45.678,519876.0
2019-02-19 14:55:00,56.02,56.04,56.0,56.03,139643.0,45.678,45.6943,45.6617,45.6862,139643.0
2019-02-19 15:00:00,56.02,56.03,55.99,56.01,68288.0,45.678,45.6862,45.6535,45.6698,68288.0
2019-02-19 15:05:00,56.0,56.05,55.99,56.05,48497.0,45.6617,45.7025,45.6535,45.7025,48497.0
2019-02-19 15:10:00,56.05,56.06,56.04,56.04,106790.0,45.7025,45.7106,45.6943,45.6943,106790.0
2019-02-19 15:15:00,56.05,56.07,56.03,56.07,92384.0,45.7025,45.7188,45.6862,45.7188,92384.0
2019-02-19 15:20:00,56.06,56.06,56.0,56.04,313741.0,45.7106,45.7106,45.6617,45.6943,313741.0
2019-02-19 15:25:00,56.04,56.04,56.0,56.03,158982.0,45.6943,45.6943,45.6617,45.6862,158982.0
2019-02-19 15:30:00,56.02,56.06,56.01,56.06,186041.0,45.678,45.7106,45.6698,45.7106,186041.0
2019-02-19 15:35:00,56.06,56.1,56.04,56.04,229653.0,45.7106,45.7432,45.6943,45.6943,229653.0
2019-02-19 15:40:00,56.04,56.08,56.03,56.07,194060.0,45.6943,45.7269,45.6862,45.7188,194060.0
2019-02-19 15:45:00,56.06,56.07,56.02,56.04,355197.0,45.7106,45.7188,45.678,45.6943,355197.0
2019-02-19 15:50:00,56.03,56.05,56.01,56.04,517566.0,45.6862,45.7025,45.6698,45.6943,517566.0
2019-02-19 15:55:00,56.03,56.07,56.0,56.04,1918574.0,45.6862,45.7188,45.6617,45.6943,1918574.0
2019-02-20 09:30:00,56.02,56.06,55.91,56.03,319615.0,45.678,45.7106,45.5883,45.6862,319615.0
2019-02-20 09:35:00,56.03,56.04,55.9,55.92,176854.0,45.6862,45.6943,45.5802,45.5965,176854.0
2019-02-20 09:40:00,55.91,55.92,55.8,55.8,376841.0,45.5883,45.5965,45.4986,45.4986,376841.0
2019-02-20 09:45:00,55.8,55.82,55.71,55.79,107790.0,45.4986,45.5149,45.4252,45.4905,107790.0
2019-02-20 09:50:00,55.79,55.93,55.79,55.92,204182.0,45.4905,45.6046,45.4905,45.5965,204182.0
2019-02-20 09:55:00,55.92,56.01,55.9,56.01,52143.0,45.5965,45.6698,45.5802,45.6698,52143.0
2019-02-20 10:00:00,56.0,56.02,55.94,56.0,191348.0,45.6617,45.678,45.6128,45.6617,191348.0
2019-02-20 10:05:00,56.0,56.09,56.0,56.08,143100.0,45.6617,45.7351,45.6617,45.7269,143100.0
2019-02-20 10:10:00,56.08,56.17,56.06,56.16,55665.0,45.7269,45.8003,45.7106,45.7922,55665.0
2019-02-20 10:15:00,56.16,56.23,56.14,56.21,238239.0,45.7922,45.8492,45.7758,45.8329,238239.0
2019-02-20 10:20:00,56.21,56.21,56.15,56.17,118602.0,45.8329,45.8329,45.784,45.8003,118602.0
2019-02-20 10:25:00,56.18,56.21,56.15,56.18,83924.0,45.8085,45.8329,45.784,45.8085,83924.0
2019-02-20 10:30:00,56.19,56.2,56.15,56.19,78557.0,45.8166,45.8248,45.784,45.8166,78557.0
2019-02-20 10:35:00,56.2,56.23,56.18,56.22,50111.0,45.8248,45.8492,45.8085,45.8411,50111.0
2019-02-20 10:40:00,56.22,56.23,56.16,56.16,121359.0,45.8411,45.8492,45.7922,45.7922,121359.0
2019-02-20 10:45:00,56.16,56.16,56.04,56.04,350823.0,45.7922,45.7922,45.6943,45.6943,350823.0
2019-02-20 10:50:00,56.04,56.1,56.03,56.07,114812.0,45.6943,45.7432,45.6862,45.7188,114812.0
2019-02-20 10:55:00,56.08,56.09,56.05,56.07,146938.0,45.7269,45.7351,45.7025,45.7188,146938.0
2019-02-20 11:00:00,56.08,56.1,56.06,56.1,93819.0,45.7269,45.7432,45.7106,45.7432,93819.0
2019-02-20 11:05:00,56.1,56.12,56.08,56.09,59609.0,45.7432,45.7595,45.7269,45.7351,59609.0
2019-02-20 11:10:00,56.09,56.09,56.04,56.08,71369.0,45.7351,45.7351,45.6943,45.7269,71369.0
2019-02-20 11:15:00,56.08,56.09,55.98,55.99,138640.0,45.7269,45.7351,45.6454,45.6535,138640.0
2019-02-20 11:20:00,55.99,56.03,55.94,56.03,139360.0,45.6535,45.6862,45.6128,45.6862,139360.0
2019-02-20 11:25:00,56.03,56.11,56.02,56.08,176726.0,45.6862,45.7514,45.678,45.7269,176726.0
2019-02-20 11:30:00,56.07,56.12,56.05,56.12,106554.0,45.7188,45.7595,45.7025,45.7595,106554.0
2019-02-20 11:35:00,56.12,56.2,56.12,56.19,166318.0,45.7595,45.8248,45.7595,45.8166,166318.0
2019-02-20 11:40:00,56.2,56.24,56.17,56.24,205712.0,45.8248,45.8574,45.8003,45.8574,205712.0
2019-02-20 11:45:00,56.23,56.25,56.21,56.25,117083.0,45.8492,45.8655,45.8329,45.8655,117083.0
2019-02-20 11:50:00,56.25,56.34,56.23,56.31,381342.0,45.8655,45.9389,45.8492,45.9145,381342.0
2019-02-20 11:55:00,56.3,56.32,56.29,56.3,191306.0,45.9063,45.9226,45.8982,45.9063,191306.0
2019-02-20 12:00:00,56.3,56.3,56.23,56.28,166697.0,45.9063,45.9063,45.8492,45.89,166697.0
2019-02-20 12:05:00,56.27,56.28,56.25,56.25,61823.0,45.8818,45.89,45.8655,45.8655,61823.0
2019-02-20 12:10:00,56.26,56.29,56.25,56.26,68307.0,45.8737,45.8982,45.8655,45.8737,68307.0
2019-02-20 12:15:00,56.27,56.31,56.26,56.3,40322.0,45.8818,45.9145,45.8737,45.9063,40322.0
2019-02-20 12:20:00,56.3,56.32,56.26,56.31,96525.0,45.9063,45.9226,45.8737,45.9145,96525.0
2019-02-20 12:25:00,56.31,56.32,56.26,56.31,85988.0,45.9145,45.9226,45.8737,45.9145,85988.0
2019-02-20 12:30:00,56.31,56.36,56.29,56.31,511888.0,45.9145,45.9552,45.8982,45.9145,511888.0
2019-02-20 12:35:00,56.3,56.32,56.28,56.31,199161.0,45.9063,45.9226,45.89,45.9145,199161.0
2019-02-20 12:40:00,56.3,56.31,56.28,56.31,167420.0,45.9063,45.9145,45.89,45.9145,167420.0
2019-02-20 12:45:00,56.31,56.34,56.3,56.31,141257.0,45.9145,45.9389,45.9063,45.9145,141257.0
2019-02-20 12:50:00,56.3,56.32,56.29,56.3,202993.0,45.9063,45.9226,45.8982,45.9063,202993.0
2019-02-20 12:55:00,56.3,56.33,56.29,56.32,114840.0,45.9063,45.9308,45.8982,45.9226,114840.0
2019-02-20 13:00:00,56.32,56.33,56.31,56.31,90952.0,45.9226,45.9308,45.9145,45.9145,90952.0
2019-02-20 13:05:00,56.31,56.34,56.29,56.34,165923.0,45.9145,45.9389,45.8982,45.9389,165923.0
2019-02-20 13:10:00,56.34,56.34,56.32,56.33,36386.0,45.9389,45.9389,45.9226,45.9308,36386.0
2019-02-20 13:15:00,56.33,56.33,56.3,56.31,21893.0,45.9308,45.9308,45.9063,45.9145,21893.0
2019-02-20 13:20:00,56.3,56.33,56.3,56.32,142451.0,45.9063,45.9308,45.9063,45.9226,142451.0
2019-02-20 13:25:00,56.32,56.34,56.31,56.31,159025.0,45.9226,45.9389,45.9145,45.9145,159025.0
2019-02-20 13:30:00,56.31,56.31,56.26,56.27,62855.0,45.9145,45.9145,45.8737,45.8818,62855.0
2019-02-20 13:35:00,56.27,56.29,56.26,56.29,77193.0,45.8818,45.8982,45.8737,45.8982,77193.0
2019-02-20 13:40:00,56.29,56.32,56.28,56.31,75340.0,45.8982,45.9226,45.89,45.9145,75340.0
2019-02-20 13:45:00,56.31,56.33,56.3,56.31,56981.0,45.9145,45.9308,45.9063,45.9145,56981.0
2019-02-20 13:50:00,56.31,56.35,56.28,56.34,187872.0,45.9145,45.9471,45.89,45.9389,187872.0
2019-02-20 13:55:00,56.35,56.38,56.33,56.35,236736.0,45.9471,45.9715,45.9308,45.9471,236736.0
2019-02-20 14:00:00,56.35,56.36,56.31,56.33,288063.0,45.9471,45.9552,45.9145,45.9308,288063.0
2019-02-20 14:05:00,56.33,56.39,56.3,56.3,163866.0,45.9308,45.9797,45.9063,45.9063,163866.0
2019-02-20 14:10:00,56.3,56.32,56.27,56.29,167636.0,45.9063,45.9226,45.8818,45.8982,167636.0
2019-02-20 14:15:00,56.3,56.3,56.2,56.22,147254.0,45.9063,45.9063,45.8248,45.8411,147254.0
2019-02-20 14:20:00,56.23,56.26,56.21,56.25,92942.0,45.8492,45.8737,45.8329,45.8655,92942.0
2019-02-20 14:25:00,56.25,56.26,56.24,56.25,83413.0,45.8655,45.8737,45.8574,45.8655,83413.0
2019-02-20 14:30:00,56.25,56.33,56.24,56.31,186572.0,45.8655,45.9308,45.8574,45.9145,186572.0
2019-02-20 14:35:00,56.3,56.31,56.25,56.27,151174.0,45.9063,45.9145,45.8655,45.8818,151174.0
2019-02-20 14:40:00,56.26,56.29,56.23,56.28,64682.0,45.8737,45.8982,45.8492,45.89,64682.0
2019-02-20 14:45:00,56.28,56.32,56.27,56.3,90202.0,45.89,45.9226,45.8818,45.9063,90202.0
2019-02-20 14:50:00,56.3,56.34,56.29,56.34,36949.0,45.9063,45.9389,45.8982,45.9389,36949.0
2019-02-20 14:55:00,56.34,56.34,56.31,56.31,32074.0,45.9389,45.9389,45.9145,45.9145,32074.0
2019-02-20 15:00:00,56.32,56.38,56.31,56.37,104255.0,45.9226,45.9715,45.9145,45.9634,104255.0
2019-02-20 15:05:00,56.36,56.39,56.36,56.37,30513.0,45.9552,45.9797,45.9552,45.9634,30513.0
2019-02-20 15:10:00,56.37,56.39,56.34,56.36,68617.0,45.9634,45.9797,45.9389,45.9552,68617.0
2019-02-20 15:15:00,56.35,56.39,56.35,56.38,47587.0,45.9471,45.9797,45.9471,45.9715,47587.0
2019-02-20 15:20:00,56.39,56.39,56.35,56.37,161202.0,45.9797,45.9797,45.9471,45.9634,161202.0
2019-02-20 15:25:00,56.37,56.39,56.31,56.32,79968.0,45.9634,45.9797,45.9145,45.9226,79968.0
2019-02-20 15:30:00,56.32,56.37,56.31,56.36,97999.0,45.9226,45.9634,45.9145,45.9552,97999.0
2019-02-20 15:35:00,56.36,56.36,56.21,56.22,298033.0,45.9552,45.9552,45.8329,45.8411,298033.0
2019-02-20 15:40:00,56.22,56.29,56.21,56.29,124994.0,45.8411,45.8982,45.8329,45.8982,124994.0
2019-02-20 15:45:00,56.29,56.31,56.24,56.28,127209.0,45.8982,45.9145,45.8574,45.89,127209.0
2019-02-20 15:50:00,56.28,56.29,56.26,56.29,412232.0,45.89,45.8982,45.8737,45.8982,412232.0
2019-02-20 15:55:00,56.29,56.3,56.26,56.29,773264.0,45.8982,45.9063,45.8737,45.8982,773264.0
2019-02-21 09:30:00,56.12,56.12,55.93,56.01,508067.0,45.7595,45.7595,45.6046,45.6698,508067.0
2019-02-21 09:35:00,56.01,56.08,55.97,56.08,317345.0,45.6698,45.7269,45.6372,45.7269,317345.0
2019-02-21 09:40:00,56.09,56.1,56.01,56.08,188524.0,45.7351,45.7432,45.6698,45.7269,188524.0
2019-02-21 09:45:00,56.08,56.12,56.03,56.11,202761.0,45.7269,45.7595,45.6862,45.7514,202761.0
2019-02-21 09:50:00,56.12,56.18,56.08,56.17,220106.0,45.7595,45.8085,45.7269,45.8003,220106.0
2019-02-21 09:55:00,56.17,56.26,56.16,56.25,787793.0,45.8003,45.8737,45.7922,45.8655,787793.0
2019-02-21 10:00:00,56.25,56.33,56.23,56.32,161804.0,45.8655,45.9308,45.8492,45.9226,161804.0
2019-02-21 10:05:00,56.32,56.39,56.31,56.37,146664.0,45.9226,45.9797,45.9145,45.9634,146664.0
2019-02-21 10:10:00,56.37,56.5,56.36,56.5,188139.0,45.9634,46.0694,45.9552,46.0694,188139.0
2019-02-21 10:15:00,56.49,56.58,56.47,56.55,772456.0,46.0612,46.1346,46.0449,46.1102,772456.0
2019-02-21 10:20:00,56.55,56.58,56.51,56.55,501851.0,46.1102,46.1346,46.0775,46.1102,501851.0
2019-02-21 10:25:00,56.56,56.62,56.54,56.57,271181.0,46.1183,46.1672,46.102,46.1265,271181.0
2019-02-21 10:30:00,56.58,56.59,56.55,56.56,280015.0,46.1346,46.1428,46.1102,46.1183,280015.0
2019-02-21 10:35:00,56.56,56.59,56.55,56.56,236028.0,46.1183,46.1428,46.1102,46.1183,236028.0
2019-02-21 10:40:00,56.56,56.61,56.55,56.6,134597.0,46.1183,46.1591,46.1102,46.1509,134597.0
2019-02-21 10:45:00,56.6,56.65,56.56,56.57,263260.0,46.1509,46.1917,46.1183,46.1265,263260.0
2019-02-21 10:50:00,56.57,56.64,56.56,56.63,131173.0,46.1265,46.1835,46.1183,46.1754,131173.0
2019-02-21 10:55:00,56.63,56.64,56.58,56.59,241792.0,46.1754,46.1835,46.1346,46.1428,241792.0
2019-02-21 11:00:00,56.6,56.67,56.6,56.66,155185.0,46.1509,46.208,46.1509,46.1998,155185.0
2019-02-21 11:05:00,56.66,56.69,56.57,56.61,375082.0,46.1998,46.2243,46.1265,46.1591,375082.0
2019-02-21 11:10:00,56.61,56.63,56.55,56.56,125066.0,46.1591,46.1754,46.1102,46.1183,125066.0
2019-02-21 11:15:00,56.55,56.59,56.49,56.53,909077.0,46.1102,46.1428,46.0612,46.0938,909077.0
2019-02-21 11:20:00,56.54,56.58,56.53,56.56,133395.0,46.102,46.1346,46.0938,46.1183,133395.0
2019-02-21 11:25:00,56.56,56.6,56.54,56.59,100801.0,46.1183,46.1509,46.102,46.1428,100801.0
2019-02-21 11:30:00,56.59,56.64,56.59,56.62,143429.0,46.1428,46.1835,46.1428,46.1672,143429.0
2019-02-21 11:35:00,56.61,56.69,56.6,56.69,151039.0,46.1591,46.2243,46.1509,46.2243,151039.0
2019-02-21 11:40:00,56.69,56.69,56.64,56.66,156172.0,46.2243,46.2243,46.1835,46.1998,156172.0
2019-02-21 11:45:00,56.65,56.66,56.58,56.59,355451.0,46.1917,46.1998,46.1346,46.1428,355451.0
2019-02-21 11:50:00,56.59,56.63,56.58,56.61,221712.0,46.1428,46.1754,46.1346,46.1591,221712.0
2019-02-21 11:55:00,56.61,56.62,56.58,56.58,204733.0,46.1591,46.1672,46.1346,46.1346,204733.0
2019-02-21 12:00:00,56.58,56.61,56.57,56.61,103143.0,46.1346,46.1591,46.1265,46.1591,103143.0
2019-02-21 12:05:00,56.61,56.61,56.57,56.58,80782.0,46.1591,46.1591,46.1265,46.1346,80782.0
2019-02-21 12:10:00,56.58,56.59,56.55,56.56,104051.0,46.1346,46.1428,46.1102,46.1183,104051.0
2019-02-21 12:15:00,56.57,56.6,56.56,56.57,89391.0,46.1265,46.1509,46.1183,46.1265,89391.0
2019-02-21 12:20:00,56.57,56.58,56.56,56.56,43317.0,46.1265,46.1346,46.1183,46.1183,43317.0
2019-02-21 12:25:00,56.56,56.59,56.56,56.58,45888.0,46.1183,46.1428,46.1183,46.1346,45888.0
2019-02-21 12:30:00,56.58,56.58,56.54,56.55,99720.0,46.1346,46.1346,46.102,46.1102,99720.0
2019-02-21 12:35:00,56.55,56.55,56.48,56.49,112535.0,46.1102,46.1102,46.0531,46.0612,112535.0
2019-02-21 12:40:00,56.49,56.5,56.47,56.48,115097.0,46.0612,46.0694,46.0449,46.0531,115097.0
2019-02-21 12:45:00,56.48,56.51,56.48,56.5,80300.0,46.0531,46.0775,46.0531,46.0694,80300.0
2019-02-21 12:50:00,56.49,56.51,56.48,56.51,59435.0,46.0612,46.0775,46.0531,46.0775,59435.0
2019-02-21 12:55:00,56.51,56.52,56.49,56.51,290766.0,46.0775,46.0857,46.0612,46.0775,290766.0
2019-02-21 13:00:00,56.51,56.52,56.49,56.5,137898.0,46.0775,46.0857,46.0612,46.0694,137898.0
2019-02-21 13:05:00,56.49,56.5,56.48,56.49,87415.0,46.0612,46.0694,46.0531,46.0612,87415.0
2019-02-21 13:10:00,56.49,56.49,56.47,56.47,54224.0,46.0612,46.0612,46.0449,46.0449,54224.0
2019-02-21 13:15:00,56.47,56.49,56.41,56.41,157376.0,46.0449,46.0612,45.996,45.996,157376.0
2019-02-21 13:20:00,56.41,56.45,56.4,56.42,129947.0,45.996,46.0286,45.9878,46.0042,129947.0
2019-02-21 13:25:00,56.42,56.45,56.41,56.43,61242.0,46.0042,46.0286,45.996,46.0123,61242.0
2019-02-21 13:30:00,56.43,56.46,56.42,56.46,101005.0,46.0123,46.0368,46.0042,46.0368,101005.0
2019-02-21 13:35:00,56.46,56.46,56.42,56.44,125129.0,46.0368,46.0368,46.0042,46.0205,125129.0
2019-02-21 13:40:00,56.44,56.47,56.43,56.46,118395.0,46.0205,46.0449,46.0123,46.0368,118395.0
2019-02-21 13:45:00,56.46,56.51,56.46,56.51,150490.0,46.0368,46.0775,46.0368,46.0775,150490.0
2019-02-21 13:50:00,56.51,56.52,56.49,56.51,78536.0,46.0775,46.0857,46.0612,46.0775,78536.0
2019-02-21 13:55:00,56.51,56.53,56.49,56.51,135143.0,46.0775,46.0938,46.0612,46.0775,135143.0
2019-02-21 14:00:00,56.51,56.51,56.48,56.5,52955.0,46.0775,46.0775,46.0531,46.0694,52955.0
2019-02-21 14:05:00,56.5,56.53,56.5,56.51,38840.0,46.0694,46.0938,46.0694,46.0775,38840.0
2019-02-21 14:10:00,56.51,56.53,56.49,56.5,52949.0,46.0775,46.0938,46.0612,46.0694,52949.0
2019-02-21 14:15:00,56.5,56.53,56.49,56.51,132197.0,46.0694,46.0938,46.0612,46.0775,132197.0
2019-02-21 14:20:00,56.51,56.51,56.48,56.49,144157.0,46.0775,46.0775,46.0531,46.0612,144157.0
2019-02-21 14:25:00,56.49,56.53,56.48,56.5,77707.0,46.0612,46.0938,46.0531,46.0694,77707.0
2019-02-21 14:30:00,56.51,56.53,56.49,56.52,96151.0,46.0775,46.0938,46.0612,46.0857,96151.0
2019-02-21 14:35:00,56.52,56.53,56.51,56.52,73860.0,46.0857,46.0938,46.0775,46.0857,73860.0
2019-02-21 14:40:00,56.52,56.53,56.5,56.52,69453.0,46.0857,46.0938,46.0694,46.0857,69453.0
2019-02-21 14:45:00,56.52,56.53,56.46,56.47,249258.0,46.0857,46.0938,46.0368,46.0449,249258.0
2019-02-21 14:50:00,56.46,56.48,56.41,56.42,78996.0,46.0368,46.0531,45.996,46.0042,78996.0
2019-02-21 14:55:00,56.43,56.46,56.4,56.46,103850.0,46.0123,46.0368,45.9878,46.0368,103850.0
2019-02-21 15:00:00,56.45,56.5,56.45,56.48,44162.0,46.0286,46.0694,46.0286,46.0531,44162.0
2019-02-21 15:05:00,56.49,56.5,56.47,56.5,74912.0,46.0612,46.0694,46.0449,46.0694,74912.0
2019-02-21 15:10:00,56.5,56.51,56.46,56.46,73839.0,46.0694,46.0775,46.0368,46.0368,73839.0
2019-02-21 15:15:00,56.46,56.5,56.45,56.48,93933.0,46.0368,46.0694,46.0286,46.0531,93933.0
2019-02-21 15:20:00,56.48,56.54,56.46,56.54,337693.0,46.0531,46.102,46.0368,46.102,337693.0
2019-02-21 15:25:00,56.54,56.54,56.5,56.53,196783.0,46.102,46.102,46.0694,46.0938,196783.0
2019-02-21 15:30:00,56.53,56.54,56.47,56.51,175019.0,46.0938,46.102,46.0449,46.0775,175019.0
2019-02-21 15:35:00,56.51,56.58,56.48,56.58,158199.0,46.0775,46.1346,46.0531,46.1346,158199.0
2019-02-21 15:40:00,56.58,56.6,56.56,56.58,214582.0,46.1346,46.1509,46.1183,46.1346,214582.0
2019-02-21 15:45:00,56.58,56.7,56.58,56.7,336723.0,46.1346,46.2325,46.1346,46.2325,336723.0
2019-02-21 15:50:00,56.7,56.75,56.66,56.74,553234.0,46.2325,46.2732,46.1998,46.2651,553234.0
2019-02-21 15:55:00,56.75,56.79,56.67,56.7,2002384.0,46.2732,46.3058,46.208,46.2325,2002384.0
2019-02-22 09:30:00,56.8,56.8,56.54,56.63,395158.0,46.314,46.314,46.102,46.1754,395158.0
2019-02-22 09:35:00,56.64,56.68,56.57,56.65,327873.0,46.1835,46.2162,46.1265,46.1917,327873.0
2019-02-22 09:40:00,56.66,56.68,56.57,56.62,213111.0,46.1998,46.2162,46.1265,46.1672,213111.0
2019-02-22 09:45:00,56.61,56.76,56.61,56.73,178072.0,46.1591,46.2814,46.1591,46.2569,178072.0
2019-02-22 09:50:00,56.73,56.82,56.72,56.82,219931.0,46.2569,46.3303,46.2488,46.3303,219931.0
2019-02-22 09:55:00,56.81,56.89,56.8,56.88,272036.0,46.3222,46.3874,46.314,46.3792,272036.0
2019-02-22 10:00:00,56.88,56.9,56.81,56.85,225975.0,46.3792,46.3955,46.3222,46.3548,225975.0
2019-02-22 10:05:00,56.85,56.9,56.8,56.89,100648.0,46.3548,46.3955,46.314,46.3874,100648.0
2019-02-22 10:10:00,56.89,56.91,56.83,56.83,280089.0,46.3874,46.4037,46.3385,46.3385,280089.0
2019-02-22 10:15:00,56.83,56.9,56.8,56.83,527454.0,46.3385,46.3955,46.314,46.3385,527454.0
2019-02-22 10:20:00,56.83,56.95,56.83,56.93,140579.0,46.3385,46.4363,46.3385,46.42,140579.0
2019-02-22 10:25:00,56.93,56.96,56.92,56.93,211263.0,46.42,46.4445,46.4118,46.42,211263.0
2019-02-22 10:30:00,56.93,57.02,56.92,57.02,143361.0,46.42,46.4934,46.4118,46.4934,143361.0
2019-02-22 10:35:00,57.02,57.04,56.98,57.01,148432.0,46.4934,46.5097,46.4608,46.4852,148432.0
2019-02-22 10:40:00,57.01,57.01,56.95,56.97,71548.0,46.4852,46.4852,46.4363,46.4526,71548.0
2019-02-22 10:45:00,56.97,57.0,56.95,56.96,88682.0,46.4526,46.4771,46.4363,46.4445,88682.0
2019-02-22 10:50:00,56.97,57.03,56.94,57.03,133322.0,46.4526,46.5015,46.4282,46.5015,133322.0
2019-02-22 10:55:00,57.02,57.05,57.01,57.03,116468.0,46.4934,46.5178,46.4852,46.5015,116468.0
2019-02-22 11:00:00,57.02,57.03,56.97,56.98,231709.0,46.4934,46.5015,46.4526,46.4608,231709.0
2019-02-22 11:05:00,56.97,56.99,56.94,56.96,137466.0,46.4526,46.4689,46.4282,46.4445,137466.0
2019-02-22 11:10:00,56.96,56.97,56.92,56.92,148240.0,46.4445,46.4526,46.4118,46.4118,148240.0
2019-02-22 11:15:00,56.92,56.96,56.9,56.95,106698.0,46.4118,46.4445,46.3955,46.4363,106698.0
2019-02-22 11:20:00,56.95,57.01,56.94,56.99,207806.0,46.4363,46.4852,46.4282,46.4689,207806.0
2019-02-22 11:25:00,56.99,57.0,56.97,56.97,101310.0,46.4689,46.4771,46.4526,46.4526,101310.0
2019-02-22 11:30:00,56.97,57.01,56.96,57.01,75286.0,46.4526,46.4852,46.4445,46.4852,75286.0
2019-02-22 11:35:00,57.0,57.03,56.99,57.01,93568.0,46.4771,46.5015,46.4689,46.4852,93568.0
2019-02-22 11:40:00,57.02,57.03,56.98,56.99,112504.0,46.4934,46.5015,46.4608,46.4689,112504.0
2019-02-22 11:45:00,56.99,57.03,56.98,56.99,107000.0,46.4689,46.5015,46.4608,46.4689,107000.0
2019-02-22 11:50:00,56.98,57.0,56.96,57.0,159995.0,46.4608,46.4771,46.4445,46.4771,159995.0
2019-02-22 11:55:00,57.0,57.01,56.97,57.0,133787.0,46.4771,46.4852,46.4526,46.4771,133787.0
2019-02-22 12:00:00,56.99,57.03,56.97,57.03,214661.0,46.4689,46.5015,46.4526,46.5015,214661.0
2019-02-22 12:05:00,57.03,57.06,57.0,57.02,116718.0,46.5015,46.526,46.4771,46.4934,116718.0
2019-02-22 12:10:00,57.02,57.02,56.98,57.0,78553.0,46.4934,46.4934,46.4608,46.4771,78553.0
2019-02-22 12:15:00,57.01,57.01,56.96,56.97,73742.0,46.4852,46.4852,46.4445,46.4526,73742.0
2019-02-22 12:20:00,56.97,56.97,56.93,56.94,50428.0,46.4526,46.4526,46.42,46.4282,50428.0
2019-02-22 12:25:00,56.94,56.97,56.93,56.96,67217.0,46.4282,46.4526,46.42,46.4445,67217.0
2019-02-22 12:30:00,56.96,56.96,56.91,56.92,71762.0,46.4445,46.4445,46.4037,46.4118,71762.0
2019-02-22 12:35:00,56.92,56.97,56.92,56.96,71085.0,46.4118,46.4526,46.4118,46.4445,71085.0
2019-02-22 12:40:00,56.95,56.98,56.95,56.96,60671.0,46.4363,46.4608,46.4363,46.4445,60671.0
2019-02-22 12:45:00,56.96,56.97,56.94,56.95,145305.0,46.4445,46.4526,46.4282,46.4363,145305.0
2019-02-22 12:50:00,56.95,56.96,56.93,56.94,129083.0,46.4363,46.4445,46.42,46.4282,129083.0
2019-02-22 12:55:00,56.93,56.96,56.92,56.95,46267.0,46.42,46.4445,46.4118,46.4363,46267.0
2019-02-22 13:00:00,56.95,56.97,56.94,56.95,93980.0,46.4363,46.4526,46.4282,46.4363,93980.0
2019-02-22 13:05:00,56.94,56.96,56.94,56.95,147270.0,46.4282,46.4445,46.4282,46.4363,147270.0
2019-02-22 13:10:00,56.95,56.95,56.91,56.93,71904.0,46.4363,46.4363,46.4037,46.42,71904.0
2019-02-22 13:15:00,56.93,56.96,56.92,56.94,118002.0,46.42,46.4445,46.4118,46.4282,118002.0
2019-02-22 13:20:00,56.94,56.95,56.91,56.92,56783.0,46.4282,46.4363,46.4037,46.4118,56783.0
2019-02-22 13:25:00,56.92,56.93,56.9,56.9,83039.0,46.4118,46.42,46.3955,46.3955,83039.0
2019-02-22 13:30:00,56.9,56.91,56.88,56.91,144856.0,46.3955,46.4037,46.3792,46.4037,144856.0
2019-02-22 13:35:00,56.9,56.93,56.89,56.93,72966.0,46.3955,46.42,46.3874,46.42,72966.0
2019-02-22 13:40:00,56.93,56.93,56.88,56.88,62445.0,46.42,46.42,46.3792,46.3792,62445.0
2019-02-22 13:45:00,56.88,56.91,56.87,56.91,187766.0,46.3792,46.4037,46.3711,46.4037,187766.0
2019-02-22 13:50:00,56.9,56.94,56.9,56.92,83775.0,46.3955,46.4282,46.3955,46.4118,83775.0
2019-02-22 13:55:00,56.93,56.94,56.9,56.91,219660.0,46.42,46.4282,46.3955,46.4037,219660.0
2019-02-22 14:00:00,56.92,56.93,56.89,56.91,156888.0,46.4118,46.42,46.3874,46.4037,156888.0
2019-02-22 14:05:00,56.91,56.95,56.9,56.93,110336.0,46.4037,46.4363,46.3955,46.42,110336.0
2019-02-22 14:10:00,56.93,56.98,56.93,56.98,91203.0,46.42,46.4608,46.42,46.4608,91203.0
2019-02-22 14:15:00,56.98,56.99,56.95,56.96,153805.0,46.4608,46.4689,46.4363,46.4445,153805.0
2019-02-22 14:20:00,56.96,56.97,56.94,56.95,84398.0,46.4445,46.4526,46.4282,46.4363,84398.0
2019-02-22 14:25:00,56.95,56.96,56.93,56.95,84042.0,46.4363,46.4445,46.42,46.4363,84042.0
2019-02-22 14:30:00,56.94,56.94,56.9,56.92,319154.0,46.4282,46.4282,46.3955,46.4118,319154.0
2019-02-22 14:35:00,56.93,56.95,56.89,56.93,125889.0,46.42,46.4363,46.3874,46.42,125889.0
2019-02-22 14:40:00,56.92,56.96,56.9,56.93,98340.0,46.4118,46.4445,46.3955,46.42,98340.0
2019-02-22 14:45:00,56.92,56.95,56.91,56.95,82023.0,46.4118,46.4363,46.4037,46.4363,82023.0
2019-02-22 14:50:00,56.95,56.95,56.88,56.91,141711.0,46.4363,46.4363,46.3792,46.4037,141711.0
2019-02-22 14:55:00,56.91,56.92,56.86,56.89,209562.0,46.4037,46.4118,46.3629,46.3874,209562.0
2019-02-22 15:00:00,56.89,56.89,56.85,56.86,405076.0,46.3874,46.3874,46.3548,46.3629,405076.0
2019-02-22 15:05:00,56.86,56.87,56.84,56.87,134186.0,46.3629,46.3711,46.3466,46.3711,134186.0
2019-02-22 15:10:00,56.87,56.95,56.87,56.94,178654.0,46.3711,46.4363,46.3711,46.4282,178654.0
2019-02-22 15:15:00,56.94,56.99,56.92,56.98,346220.0,46.4282,46.4689,46.4118,46.4608,346220.0
2019-02-22 15:20:00,56.98,57.02,56.97,57.02,255053.0,46.4608,46.4934,46.4526,46.4934,255053.0
2019-02-22 15:25:00,57.02,57.04,57.0,57.02,165466.0,46.4934,46.5097,46.4771,46.4934,165466.0
2019-02-22 15:30:00,57.01,57.03,56.98,57.0,264264.0,46.4852,46.5015,46.4608,46.4771,264264.0
2019-02-22 15:35:00,57.0,57.0,56.97,56.97,110876.0,46.4771,46.4771,46.4526,46.4526,110876.0
2019-02-22 15:40:00,56.97,56.98,56.93,56.97,159371.0,46.4526,46.4608,46.42,46.4526,159371.0
2019-02-22 15:45:00,56.97,57.0,56.97,56.98,337796.0,46.4526,46.4771,46.4526,46.4608,337796.0
2019-02-22 15:50:00,56.99,56.99,56.91,56.92,649457.0,46.4689,46.4689,46.4037,46.4118,649457.0
2019-02-22 15:55:00,56.92,57.06,56.91,57.05,1562298.0,46.4118,46.526,46.4037,46.5178,1562298.0
2019-02-25 09:30:00,57.1,57.14,56.83,56.84,315688.0,46.5586,46.5912,46.3385,46.3466,315688.0
2019-02-25 09:35:00,56.85,56.85,56.51,56.52,361588.0,46.3548,46.3548,46.0775,46.0857,361588.0
2019-02-25 09:40:00,56.52,56.63,56.5,56.6,274360.0,46.0857,46.1754,46.0694,46.1509,274360.0
2019-02-25 09:45:00,56.6,56.73,56.6,56.72,295628.0,46.1509,46.2569,46.1509,46.2488,295628.0
2019-02-25 09:50:00,56.71,56.74,56.63,56.68,216972.0,46.2406,46.2651,46.1754,46.2162,216972.0
2019-02-25 09:55:00,56.69,56.75,56.68,56.72,261458.0,46.2243,46.2732,46.2162,46.2488,261458.0
2019-02-25 10:00:00,56.71,56.76,56.68,56.72,267914.0,46.2406,46.2814,46.2162,46.2488,267914.0
2019-02-25 10:05:00,56.72,56.8,56.71,56.79,348665.0,46.2488,46.314,46.2406,46.3058,348665.0
2019-02-25 10:10:00,56.79,56.87,56.78,56.87,412797.0,46.3058,46.3711,46.2977,46.3711,412797.0
2019-02-25 10:15:00,56.87,56.94,56.86,56.9,369577.0,46.3711,46.4282,46.3629,46.3955,369577.0
2019-02-25 10:20:00,56.91,56.94,56.82,56.87,222698.0,46.4037,46.4282,46.3303,46.3711,222698.0
2019-02-25 10:25:00,56.87,56.87,56.75,56.76,211472.0,46.3711,46.3711,46.2732,46.2814,211472.0
2019-02-25 10:30:00,56.76,56.81,56.75,56.79,203434.0,46.2814,46.3222,46.2732,46.3058,203434.0
2019-02-25 10:35:00,56.79,56.85,56.79,56.84,106811.0,46.3058,46.3548,46.3058,46.3466,106811.0
2019-02-25 10:40:00,56.84,56.87,56.82,56.87,102801.0,46.3466,46.3711,46.3303,46.3711,102801.0
2019-02-25 10:45:00,56.87,56.87,56.8,56.8,81011.0,46.3711,46.3711,46.314,46.314,81011.0
2019-02-25 10:50:00,56.8,56.88,56.8,56.88,77878.0,46.314,46.3792,46.314,46.3792,77878.0
2019-02-25 10:55:00,56.88,56.9,56.86,56.88,193546.0,46.3792,46.3955,46.3629,46.3792,193546.0
2019-02-25 11:00:00,56.89,56.89,56.84,56.89,118773.0,46.3874,46.3874,46.3466,46.3874,118773.0
2019-02-25 11:05:00,56.89,56.93,56.86,56.87,137957.0,46.3874,46.42,46.3629,46.3711,137957.0
2019-02-25 11:10:00,56.88,56.88,56.84,56.84,48850.0,46.3792,46.3792,46.3466,46.3466,48850.0
2019-02-25 11:15:00,56.84,56.85,56.78,56.8,92639.0,46.3466,46.3548,46.2977,46.314,92639.0
2019-02-25 11:20:00,56.8,56.81,56.76,56.78,145071.0,46.314,46.3222,46.2814,46.2977,145071.0
2019-02-25 11:25:00,56.79,56.79,56.73,56.75,82055.0,46.3058,46.3058,46.2569,46.2732,82055.0
2019-02-25 11:30:00,56.75,56.77,56.72,56.77,115274.0,46.2732,46.2895,46.2488,46.2895,115274.0
2019-02-25 11:35:00,56.78,56.8,56.75,56.77,102322.0,46.2977,46.314,46.2732,46.2895,102322.0
2019-02-25 11:40:00,56.77,56.79,56.73,56.75,103264.0,46.2895,46.3058,46.2569,46.2732,103264.0
2019-02-25 11:45:00,56.76,56.78,56.75,56.77,39137.0,46.2814,46.2977,46.2732,46.2895,39137.0
2019-02-25 11:50:00,56.77,56.77,56.71,56.71,63301.0,46.2895,46.2895,46.2406,46.2406,63301.0
2019-02-25 11:55:00,56.71,56.73,56.68,56.69,74479.0,46.2406,46.2569,46.2162,46.2243,74479.0
2019-02-25 12:00:00,56.69,56.71,56.67,56.7,54199.0,46.2243,46.2406,46.208,46.2325,54199.0
2019-02-25 12:05:00,56.7,56.74,56.7,56.73,77631.0,46.2325,46.2651,46.2325,46.2569,77631.0
2019-02-25 12:10:00,56.73,56.76,56.72,56.75,67917.0,46.2569,46.2814,46.2488,46.2732,67917.0
2019-02-25 12:15:00,56.75,56.75,56.72,56.73,44380.0,46.2732,46.2732,46.2488,46.2569,44380.0
2019-02-25 12:20:00,56.72,56.72,56.68,56.7,61832.0,46.2488,46.2488,46.2162,46.2325,61832.0
2019-02-25 12:25:00,56.7,56.74,56.7,56.7,66045.0,46.2325,46.2651,46.2325,46.2325,66045.0
2019-02-25 12:30:00,56.71,56.71,56.67,56.69,64969.0,46.2406,46.2406,46.208,46.2243,64969.0
2019-02-25 12:35:00,56.69,56.69,56.6,56.61,77743.0,46.2243,46.2243,46.1509,46.1591,77743.0
2019-02-25 12:40:00,56.61,56.62,56.59,56.6,58181.0,46.1591,46.1672,46.1428,46.1509,58181.0
2019-02-25 12:45:00,56.6,56.61,56.59,56.59,48864.0,46.1509,46.1591,46.1428,46.1428,48864.0
2019-02-25 12:50:00,56.59,56.62,56.57,56.6,99697.0,46.1428,46.1672,46.1265,46.1509,99697.0
2019-02-25 12:55:00,56.6,56.61,56.58,56.59,83709.0,46.1509,46.1591,46.1346,46.1428,83709.0
2019-02-25 13:00:00,56.6,56.62,56.59,56.62,50225.0,46.1509,46.1672,46.1428,46.1672,50225.0
2019-02-25 13:05:00,56.62,56.63,56.59,56.6,39980.0,46.1672,46.1754,46.1428,46.1509,39980.0
2019-02-25 13:10:00,56.6,56.6,56.54,56.56,191988.0,46.1509,46.1509,46.102,46.1183,191988.0
2019-02-25 13:15:00,56.56,56.6,56.55,56.57,119265.0,46.1183,46.1509,46.1102,46.1265,119265.0
2019-02-25 13:20:00,56.57,56.58,56.54,56.54,120931.0,46.1265,46.1346,46.102,46.102,120931.0
2019-02-25 13:25:00,56.55,56.56,56.52,56.55,85450.0,46.1102,46.1183,46.0857,46.1102,85450.0
2019-02-25 13:30:00,56.55,56.56,56.51,56.52,72774.0,46.1102,46.1183,46.0775,46.0857,72774.0
2019-02-25 13:35:00,56.53,56.55,56.51,56.53,47152.0,46.0938,46.1102,46.0775,46.0938,47152.0
2019-02-25 13:40:00,56.53,56.59,56.52,56.58,182980.0,46.0938,46.1428,46.0857,46.1346,182980.0
2019-02-25 13:45:00,56.58,56.61,56.57,56.61,58377.0,46.1346,46.1591,46.1265,46.1591,58377.0
2019-02-25 13:50:00,56.6,56.65,56.59,56.62,152856.0,46.1509,46.1917,46.1428,46.1672,152856.0
2019-02-25 13:55:00,56.62,56.63,56.6,56.6,61080.0,46.1672,46.1754,46.1509,46.1509,61080.0
2019-02-25 14:00:00,56.6,56.62,56.58,56.59,58411.0,46.1509,46.1672,46.1346,46.1428,58411.0
2019-02-25 14:05:00,56.6,56.62,56.59,56.62,71982.0,46.1509,46.1672,46.1428,46.1672,71982.0
2019-02-25 14:10:00,56.62,56.66,56.61,56.64,142682.0,46.1672,46.1998,46.1591,46.1835,142682.0
2019-02-25 14:15:00,56.64,56.65,56.63,56.64,72714.0,46.1835,46.1917,46.1754,46.1835,72714.0
2019-02-25 14:20:00,56.64,56.64,56.59,56.62,201329.0,46.1835,46.1835,46.1428,46.1672,201329.0
2019-02-25 14:25:00,56.62,56.63,56.6,56.61,115794.0,46.1672,46.1754,46.1509,46.1591,115794.0
2019-02-25 14:30:00,56.61,56.62,56.6,56.6,54293.0,46.1591,46.1672,46.1509,46.1509,54293.0
2019-02-25 14:35:00,56.6,56.63,56.6,56.63,59397.0,46.1509,46.1754,46.1509,46.1754,59397.0
2019-02-25 14:40:00,56.63,56.69,56.62,56.68,87372.0,46.1754,46.2243,46.1672,46.2162,87372.0
2019-02-25 14:45:00,56.69,56.69,56.66,56.66,83444.0,46.2243,46.2243,46.1998,46.1998,83444.0
2019-02-25 14:50:00,56.67,56.67,56.64,56.65,42301.0,46.208,46.208,46.1835,46.1917,42301.0
2019-02-25 14:55:00,56.65,56.69,56.64,56.66,90396.0,46.1917,46.2243,46.1835,46.1998,90396.0
2019-02-25 15:00:00,56.66,56.66,56.63,56.64,72531.0,46.1998,46.1998,46.1754,46.1835,72531.0
2019-02-25 15:05:00,56.64,56.68,56.62,56.62,123935.0,46.1835,46.2162,46.1672,46.1672,123935.0
2019-02-25 15:10:00,56.62,56.63,56.57,56.57,111229.0,46.1672,46.1754,46.1265,46.1265,111229.0
2019-02-25 15:15:00,56.57,56.59,56.54,56.55,95925.0,46.1265,46.1428,46.102,46.1102,95925.0
2019-02-25 15:20:00,56.55,56.57,56.52,56.52,181924.0,46.1102,46.1265,46.0857,46.0857,181924.0
2019-02-25 15:25:00,56.52,56.53,56.46,56.46,252503.0,46.0857,46.0938,46.0368,46.0368,252503.0
2019-02-25 15:30:00,56.46,56.5,56.45,56.48,127321.0,46.0368,46.0694,46.0286,46.0531,127321.0
2019-02-25 15:35:00,56.49,56.56,56.48,56.56,156158.0,46.0612,46.1183,46.0531,46.1183,156158.0
2019-02-25 15:40:00,56.56,56.59,56.55,56.58,152364.0,46.1183,46.1428,46.1102,46.1346,152364.0
2019-02-25 15:45:00,56.58,56.62,56.57,56.6,217897.0,46.1346,46.1672,46.1265,46.1509,217897.0
2019-02-25 15:50:00,56.6,56.67,56.59,56.66,494442.0,46.1509,46.208,46.1428,46.1998,494442.0
2019-02-25 15:55:00,56.67,56.73,56.65,56.67,860344.0,46.208,46.2569,46.1917,46.208,860344.0
2019-02-26 09:30:00,56.8,56.88,56.54,56.54,556490.0,46.314,46.3792,46.102,46.102,556490.0
2019-02-26 09:35:00,56.53,56.62,56.47,56.48,832525.0,46.0938,46.1672,46.0449,46.0531,832525.0
2019-02-26 09:40:00,56.48,56.55,56.45,56.51,507850.0,46.0531,46.1102,46.0286,46.0775,507850.0
2019-02-26 09:45:00,56.51,56.51,56.36,56.41,165188.0,46.0775,46.0775,45.9552,45.996,165188.0
2019-02-26 09:50:00,56.42,56.46,56.35,56.45,235920.0,46.0042,46.0368,45.9471,46.0286,235920.0
2019-02-26 09:55:00,56.45,56.54,56.45,56.52,227354.0,46.0286,46.102,46.0286,46.0857,227354.0
2019-02-26 10:00:00,56.53,56.63,56.5,56.6,262572.0,46.0938,46.1754,46.0694,46.1509,262572.0
2019-02-26 10:05:00,56.6,56.63,56.52,56.58,179406.0,46.1509,46.1754,46.0857,46.1346,179406.0
2019-02-26 10:10:00,56.57,56.61,56.53,56.56,136179.0,46.1265,46.1591,46.0938,46.1183,136179.0
2019-02-26 10:15:00,56.56,56.61,56.51,56.57,309032.0,46.1183,46.1591,46.0775,46.1265,309032.0
2019-02-26 10:20:00,56.58,56.59,56.54,56.55,66145.0,46.1346,46.1428,46.102,46.1102,66145.0
2019-02-26 10:25:00,56.55,56.59,56.52,56.55,192953.0,46.1102,46.1428,46.0857,46.1102,192953.0
2019-02-26 10:30:00,56.54,56.63,56.54,56.6,98021.0,46.102,46.1754,46.102,46.1509,98021.0
2019-02-26 10:35:00,56.6,56.61,56.56,56.57,77660.0,46.1509,46.1591,46.1183,46.1265,77660.0
2019-02-26 10:40:00,56.58,56.58,56.51,56.52,104594.0,46.1346,46.1346,46.0775,46.0857,104594.0
2019-02-26 10:45:00,56.5,56.5,56.42,56.43,154510.0,46.0694,46.0694,46.0042,46.0123,154510.0
2019-02-26 10:50:00,56.42,56.45,56.4,56.4,83624.0,46.0042,46.0286,45.9878,45.9878,83624.0
2019-02-26 10:55:00,56.4,56.41,56.32,56.33,158838.0,45.9878,45.996,45.9226,45.9308,158838.0
2019-02-26 11:00:00,56.34,56.42,56.33,56.4,267047.0,45.9389,46.0042,45.9308,45.9878,267047.0
2019-02-26 11:05:00,56.4,56.43,56.38,56.43,176131.0,45.9878,46.0123,45.9715,46.0123,176131.0
2019-02-26 11:10:00,56.43,56.45,56.4,56.45,323960.0,46.0123,46.0286,45.9878,46.0286,323960.0
2019-02-26 11:15:00,56.46,56.56,56.45,56.54,97972.0,46.0368,46.1183,46.0286,46.102,97972.0
2019-02-26 11:20:00,56.54,56.55,56.49,56.5,126820.0,46.102,46.1102,46.0612,46.0694,126820.0
2019-02-26 11:25:00,56.49,56.51,56.47,56.5,107309.0,46.0612,46.0775,46.0449,46.0694,107309.0
2019-02-26 11:30:00,56.5,56.53,56.47,56.49,78142.0,46.0694,46.0938,46.0449,46.0612,78142.0
2019-02-26 11:35:00,56.49,56.49,56.42,56.44,80811.0,46.0612,46.0612,46.0042,46.0205,80811.0
2019-02-26 11:40:00,56.44,56.45,56.4,56.45,61747.0,46.0205,46.0286,45.9878,46.0286,61747.0
2019-02-26 11:45:00,56.44,56.46,56.4,56.43,65211.0,46.0205,46.0368,45.9878,46.0123,65211.0
2019-02-26 11:50:00,56.43,56.46,56.41,56.46,40855.0,46.0123,46.0368,45.996,46.0368,40855.0
2019-02-26 11:55:00,56.45,56.45,56.38,56.39,116460.0,46.0286,46.0286,45.9715,45.9797,116460.0
2019-02-26 12:00:00,56.39,56.41,56.38,56.41,67192.0,45.9797,45.996,45.9715,45.996,67192.0
2019-02-26 12:05:00,56.41,56.44,56.4,56.43,42431.0,45.996,46.0205,45.9878,46.0123,42431.0
2019-02-26 12:10:00,56.42,56.49,56.41,56.47,85721.0,46.0042,46.0612,45.996,46.0449,85721.0
2019-02-26 12:15:00,56.47,56.48,56.44,56.46,51811.0,46.0449,46.0531,46.0205,46.0368,51811.0
2019-02-26 12:20:00,56.46,56.47,56.44,56.46,53713.0,46.0368,46.0449,46.0205,46.0368,53713.0
2019-02-26 12:25:00,56.46,56.47,56.43,56.44,62398.0,46.0368,46.0449,46.0123,46.0205,62398.0
2019-02-26 12:30:00,56.44,56.46,56.42,56.45,118044.0,46.0205,46.0368,46.0042,46.0286,118044.0
2019-02-26 12:35:00,56.46,56.46,56.43,56.43,41965.0,46.0368,46.0368,46.0123,46.0123,41965.0
2019-02-26 12:40:00,56.43,56.45,56.41,56.45,151949.0,46.0123,46.0286,45.996,46.0286,151949.0
2019-02-26 12:45:00,56.45,56.49,56.44,56.49,109734.0,46.0286,46.0612,46.0205,46.0612,109734.0
2019-02-26 12:50:00,56.49,56.5,56.46,56.46,52409.0,46.0612,46.0694,46.0368,46.0368,52409.0
2019-02-26 12:55:00,56.46,56.49,56.44,56.49,63338.0,46.0368,46.0612,46.0205,46.0612,63338.0
2019-02-26 13:00:00,56.48,56.53,56.48,56.53,66019.0,46.0531,46.0938,46.0531,46.0938,66019.0
2019-02-26 13:05:00,56.53,56.53,56.48,56.51,63340.0,46.0938,46.0938,46.0531,46.0775,63340.0
2019-02-26 13:10:00,56.51,56.56,56.5,56.55,81842.0,46.0775,46.1183,46.0694,46.1102,81842.0
2019-02-26 13:15:00,56.55,56.58,56.55,56.56,57323.0,46.1102,46.1346,46.1102,46.1183,57323.0
2019-02-26 13:20:00,56.56,56.59,56.56,56.58,73235.0,46.1183,46.1428,46.1183,46.1346,73235.0
2019-02-26 13:25:00,56.58,56.6,56.56,56.58,77821.0,46.1346,46.1509,46.1183,46.1346,77821.0
2019-02-26 13:30:00,56.59,56.6,56.57,56.6,74348.0,46.1428,46.1509,46.1265,46.1509,74348.0
2019-02-26 13:35:00,56.6,56.65,56.6,56.64,59201.0,46.1509,46.1917,46.1509,46.1835,59201.0
2019-02-26 13:40:00,56.65,56.66,56.61,56.65,201688.0,46.1917,46.1998,46.1591,46.1917,201688.0
2019-02-26 13:45:00,56.65,56.7,56.64,56.68,115180.0,46.1917,46.2325,46.1835,46.2162,115180.0
2019-02-26 13:50:00,56.68,56.7,56.67,56.69,68977.0,46.2162,46.2325,46.208,46.2243,68977.0
2019-02-26 13:55:00,56.7,56.7,56.67,56.68,75157.0,46.2325,46.2325,46.208,46.2162,75157.0
2019-02-26 14:00:00,56.68,56.74,56.68,56.74,133320.0,46.2162,46.2651,46.2162,46.2651,133320.0
2019-02-26 14:05:00,56.74,56.76,56.72,56.72,112137.0,46.2651,46.2814,46.2488,46.2488,112137.0
2019-02-26 14:10:00,56.71,56.75,56.7,56.74,127444.0,46.2406,46.2732,46.2325,46.2651,127444.0
2019-02-26 14:15:00,56.73,56.75,56.71,56.72,121707.0,46.2569,46.2732,46.2406,46.2488,121707.0
2019-02-26 14:20:00,56.72,56.73,56.63,56.64,145855.0,46.2488,46.2569,46.1754,46.1835,145855.0
2019-02-26 14:25:00,56.65,56.68,56.63,56.67,143837.0,46.1917,46.2162,46.1754,46.208,143837.0
2019-02-26 14:30:00,56.68,56.68,56.65,56.68,142673.0,46.2162,46.2162,46.1917,46.2162,142673.0
2019-02-26 14:35:00,56.68,56.68,56.65,56.67,86896.0,46.2162,46.2162,46.1917,46.208,86896.0
2019-02-26 14:40:00,56.68,56.69,56.67,56.68,126352.0,46.2162,46.2243,46.208,46.2162,126352.0
2019-02-26 14:45:00,56.68,56.75,56.67,56.75,141987.0,46.2162,46.2732,46.208,46.2732,141987.0
2019-02-26 14:50:00,56.75,56.77,56.7,56.75,389515.0,46.2732,46.2895,46.2325,46.2732,389515.0
2019-02-26 14:55:00,56.75,56.76,56.71,56.73,157939.0,46.2732,46.2814,46.2406,46.2569,157939.0
2019-02-26 15:00:00,56.73,56.75,56.72,56.74,108067.0,46.2569,46.2732,46.2488,46.2651,108067.0
2019-02-26 15:05:00,56.75,56.75,56.71,56.72,70463.0,46.2732,46.2732,46.2406,46.2488,70463.0
2019-02-26 15:10:00,56.72,56.77,56.72,56.76,91692.0,46.2488,46.2895,46.2488,46.2814,91692.0
2019-02-26 15:15:00,56.75,56.82,56.75,56.8,90052.0,46.2732,46.3303,46.2732,46.314,90052.0
2019-02-26 15:20:00,56.8,56.81,56.77,56.81,133051.0,46.314,46.3222,46.2895,46.3222,133051.0
2019-02-26 15:25:00,56.8,56.81,56.77,56.78,292238.0,46.314,46.3222,46.2895,46.2977,292238.0
2019-02-26 15:30:00,56.77,56.8,56.72,56.78,325191.0,46.2895,46.314,46.2488,46.2977,325191.0
2019-02-26 15:35:00,56.78,56.78,56.69,56.7,225170.0,46.2977,46.2977,46.2243,46.2325,225170.0
2019-02-26 15:40:00,56.7,56.74,56.66,56.68,370316.0,46.2325,46.2651,46.1998,46.2162,370316.0
2019-02-26 15:45:00,56.67,56.68,56.6,56.61,171770.0,46.208,46.2162,46.1509,46.1591,171770.0
2019-02-26 15:50:00,56.61,56.66,56.6,56.65,269477.0,46.1591,46.1998,46.1509,46.1917,269477.0
2019-02-26 15:55:00,56.65,56.66,56.58,56.6,679563.0,46.1917,46.1998,46.1346,46.1509,679563.0
2019-02-27 09:30:00,56.48,56.68,56.42,56.58,481362.0,46.0531,46.2162,46.0042,46.1346,481362.0
2019-02-27 09:35:00,56.59,56.59,56.43,56.53,220019.0,46.1428,46.1428,46.0123,46.0938,220019.0
2019-02-27 09:40:00,56.51,56.54,56.41,56.49,235315.0,46.0775,46.102,45.996,46.0612,235315.0
2019-02-27 09:45:00,56.51,56.56,56.5,56.56,82335.0,46.0775,46.1183,46.0694,46.1183,82335.0
2019-02-27 09:50:00,56.56,56.57,56.53,56.54,63128.0,46.1183,46.1265,46.0938,46.102,63128.0
2019-02-27 09:55:00,56.55,56.59,56.5,56.59,117848.0,46.1102,46.1428,46.0694,46.1428,117848.0
2019-02-27 10:00:00,56.58,56.64,56.57,56.62,135028.0,46.1346,46.1835,46.1265,46.1672,135028.0
2019-02-27 10:05:00,56.62,56.66,56.6,56.64,59579.0,46.1672,46.1998,46.1509,46.1835,59579.0
2019-02-27 10:10:00,56.64,56.67,56.58,56.65,281529.0,46.1835,46.208,46.1346,46.1917,281529.0
2019-02-27 10:15:00,56.64,56.79,56.62,56.79,387229.0,46.1835,46.3058,46.1672,46.3058,387229.0
2019-02-27 10:20:00,56.79,56.8,56.76,56.78,57740.0,46.3058,46.314,46.2814,46.2977,57740.0
2019-02-27 10:25:00,56.78,56.83,56.77,56.79,96433.0,46.2977,46.3385,46.2895,46.3058,96433.0
2019-02-27 10:30:00,56.8,56.86,56.79,56.84,126400.0,46.314,46.3629,46.3058,46.3466,126400.0
2019-02-27 10:35:00,56.83,56.84,56.75,56.75,93767.0,46.3385,46.3466,46.2732,46.2732,93767.0
2019-02-27 10:40:00,56.75,56.77,56.72,56.75,105752.0,46.2732,46.2895,46.2488,46.2732,105752.0
2019-02-27 10:45:00,56.74,56.76,56.67,56.67,302830.0,46.2651,46.2814,46.208,46.208,302830.0
2019-02-27 10:50:00,56.67,56.67,56.6,56.66,255083.0,46.208,46.208,46.1509,46.1998,255083.0
2019-02-27 10:55:00,56.66,56.66,56.61,56.66,98502.0,46.1998,46.1998,46.1591,46.1998,98502.0
2019-02-27 11:00:00,56.66,56.7,56.62,56.64,145297.0,46.1998,46.2325,46.1672,46.1835,145297.0
2019-02-27 11:05:00,56.64,56.67,56.58,56.65,131297.0,46.1835,46.208,46.1346,46.1917,131297.0
2019-02-27 11:10:00,56.65,56.65,56.59,56.62,71019.0,46.1917,46.1917,46.1428,46.1672,71019.0
2019-02-27 11:15:00,56.61,56.61,56.57,56.6,104075.0,46.1591,46.1591,46.1265,46.1509,104075.0
2019-02-27 11:20:00,56.61,56.68,56.6,56.66,76544.0,46.1591,46.2162,46.1509,46.1998,76544.0
2019-02-27 11:25:00,56.66,56.73,56.66,56.73,139495.0,46.1998,46.2569,46.1998,46.2569,139495.0
2019-02-27 11:30:00,56.72,56.72,56.68,56.68,127898.0,46.2488,46.2488,46.2162,46.2162,127898.0
2019-02-27 11:35:00,56.67,56.69,56.63,56.64,163645.0,46.208,46.2243,46.1754,46.1835,163645.0
2019-02-27 11:40:00,56.63,56.65,56.6,56.6,186058.0,46.1754,46.1917,46.1509,46.1509,186058.0
2019-02-27 11:45:00,56.6,56.6,56.55,56.56,136593.0,46.1509,46.1509,46.1102,46.1183,136593.0
2019-02-27 11:50:00,56.55,56.6,56.55,56.56,101695.0,46.1102,46.1509,46.1102,46.1183,101695.0
2019-02-27 11:55:00,56.56,56.61,56.55,56.59,44074.0,46.1183,46.1591,46.1102,46.1428,44074.0
2019-02-27 12:00:00,56.58,56.65,56.57,56.64,66943.0,46.1346,46.1917,46.1265,46.1835,66943.0
2019-02-27 12:05:00,56.64,56.66,56.6,56.61,128638.0,46.1835,46.1998,46.1509,46.1591,128638.0
2019-02-27 12:10:00,56.61,56.62,56.59,56.62,84122.0,46.1591,46.1672,46.1428,46.1672,84122.0
2019-02-27 12:15:00,56.63,56.64,56.59,56.61,103675.0,46.1754,46.1835,46.1428,46.1591,103675.0
2019-02-27 12:20:00,56.61,56.66,56.61,56.65,91182.0,46.1591,46.1998,46.1591,46.1917,91182.0
2019-02-27 12:25:00,56.65,56.7,56.65,56.67,29468.0,46.1917,46.2325,46.1917,46.208,29468.0
2019-02-27 12:30:00,56.68,56.69,56.67,56.67,54442.0,46.2162,46.2243,46.208,46.208,54442.0
2019-02-27 12:35:00,56.68,56.69,56.64,56.68,82975.0,46.2162,46.2243,46.1835,46.2162,82975.0
2019-02-27 12:40:00,56.69,56.71,56.67,56.68,53756.0,46.2243,46.2406,46.208,46.2162,53756.0
2019-02-27 12:45:00,56.68,56.72,56.68,56.7,63173.0,46.2162,46.2488,46.2162,46.2325,63173.0
2019-02-27 12:50:00,56.7,56.72,56.69,56.72,102492.0,46.2325,46.2488,46.2243,46.2488,102492.0
2019-02-27 12:55:00,56.72,56.73,56.7,56.71,67716.0,46.2488,46.2569,46.2325,46.2406,67716.0
2019-02-27 13:00:00,56.71,56.74,56.7,56.73,89953.0,46.2406,46.2651,46.2325,46.2569,89953.0
2019-02-27 13:05:00,56.73,56.75,56.72,56.73,53535.0,46.2569,46.2732,46.2488,46.2569,53535.0
2019-02-27 13:10:00,56.73,56.75,56.72,56.74,47011.0,46.2569,46.2732,46.2488,46.2651,47011.0
2019-02-27 13:15:00,56.74,56.76,56.73,56.74,102092.0,46.2651,46.2814,46.2569,46.2651,102092.0
2019-02-27 13:20:00,56.74,56.82,56.74,56.77,77304.0,46.2651,46.3303,46.2651,46.2895,77304.0
2019-02-27 13:25:00,56.76,56.77,56.74,56.74,83377.0,46.2814,46.2895,46.2651,46.2651,83377.0
2019-02-27 13:30:00,56.74,56.74,56.71,56.72,50793.0,46.2651,46.2651,46.2406,46.2488,50793.0
2019-02-27 13:35:00,56.72,56.74,56.71,56.73,75162.0,46.2488,46.2651,46.2406,46.2569,75162.0
2019-02-27 13:40:00,56.72,56.74,56.67,56.71,248191.0,46.2488,46.2651,46.208,46.2406,248191.0
2019-02-27 13:45:00,56.7,56.73,56.7,56.72,50970.0,46.2325,46.2569,46.2325,46.2488,50970.0
2019-02-27 13:50:00,56.72,56.72,56.69,56.7,59904.0,46.2488,46.2488,46.2243,46.2325,59904.0
2019-02-27 13:55:00,56.7,56.72,56.7,56.72,66749.0,46.2325,46.2488,46.2325,46.2488,66749.0
2019-02-27 14:00:00,56.72,56.75,56.7,56.75,113643.0,46.2488,46.2732,46.2325,46.2732,113643.0
2019-02-27 14:05:00,56.74,56.75,56.71,56.72,35971.0,46.2651,46.2732,46.2406,46.2488,35971.0
2019-02-27 14:10:00,56.72,56.75,56.71,56.74,54950.0,46.2488,46.2732,46.2406,46.2651,54950.0
2019-02-27 14:15:00,56.74,56.75,56.72,56.73,37435.0,46.2651,46.2732,46.2488,46.2569,37435.0
2019-02-27 14:20:00,56.73,56.74,56.69,56.69,61085.0,46.2569,46.2651,46.2243,46.2243,61085.0
2019-02-27 14:25:00,56.7,56.71,56.68,56.68,118868.0,46.2325,46.2406,46.2162,46.2162,118868.0
2019-02-27 14:30:00,56.68,56.71,56.68,56.69,289572.0,46.2162,46.2406,46.2162,46.2243,289572.0
2019-02-27 14:35:00,56.69,56.73,56.67,56.73,290068.0,46.2243,46.2569,46.208,46.2569,290068.0
2019-02-27 14:40:00,56.73,56.75,56.71,56.75,201546.0,46.2569,46.2732,46.2406,46.2732,201546.0
2019-02-27 14:45:00,56.75,56.76,56.72,56.73,94020.0,46.2732,46.2814,46.2488,46.2569,94020.0
2019-02-27 14:50:00,56.73,56.74,56.7,56.71,151906.0,46.2569,46.2651,46.2325,46.2406,151906.0
2019-02-27 14:55:00,56.71,56.74,56.7,56.72,73635.0,46.2406,46.2651,46.2325,46.2488,73635.0
2019-02-27 15:00:00,56.72,56.76,56.72,56.72,121889.0,46.2488,46.2814,46.2488,46.2488,121889.0
2019-02-27 15:05:00,56.73,56.73,56.69,56.71,108618.0,46.2569,46.2569,46.2243,46.2406,108618.0
2019-02-27 15:10:00,56.71,56.74,56.7,56.71,73408.0,46.2406,46.2651,46.2325,46.2406,73408.0
2019-02-27 15:15:00,56.72,56.72,56.7,56.7,26026.0,46.2488,46.2488,46.2325,46.2325,26026.0
2019-02-27 15:20:00,56.7,56.7,56.67,56.67,76123.0,46.2325,46.2325,46.208,46.208,76123.0
2019-02-27 15:25:00,56.68,56.69,56.65,56.66,164290.0,46.2162,46.2243,46.1917,46.1998,164290.0
2019-02-27 15:30:00,56.65,56.68,56.64,56.66,146942.0,46.1917,46.2162,46.1835,46.1998,146942.0
2019-02-27 15:35:00,56.66,56.68,56.65,56.66,267085.0,46.1998,46.2162,46.1917,46.1998,267085.0
2019-02-27 15:40:00,56.66,56.73,56.65,56.73,270145.0,46.1998,46.2569,46.1917,46.2569,270145.0
2019-02-27 15:45:00,56.73,56.75,56.71,56.75,399704.0,46.2569,46.2732,46.2406,46.2732,399704.0
2019-02-27 15:50:00,56.74,56.75,56.65,56.68,556284.0,46.2651,46.2732,46.1917,46.2162,556284.0
2019-02-27 15:55:00,56.68,56.73,56.67,56.7,859780.0,46.2162,46.2569,46.208,46.2325,859780.0
2019-02-28 09:30:00,56.71,56.82,56.59,56.59,361695.0,46.2406,46.3303,46.1428,46.1428,361695.0
2019-02-28 09:35:00,56.59,56.61,56.49,56.56,314072.0,46.1428,46.1591,46.0612,46.1183,314072.0
2019-02-28 09:40:00,56.57,56.58,56.48,56.55,280926.0,46.1265,46.1346,46.0531,46.1102,280926.0
2019-02-28 09:45:00,56.55,56.6,56.52,56.57,220315.0,46.1102,46.1509,46.0857,46.1265,220315.0
2019-02-28 09:50:00,56.57,56.62,56.53,56.53,141156.0,46.1265,46.1672,46.0938,46.0938,141156.0
2019-02-28 09:55:00,56.53,56.54,56.44,56.47,177920.0,46.0938,46.102,46.0205,46.0449,177920.0
2019-02-28 10:00:00,56.47,56.6,56.41,56.6,430505.0,46.0449,46.1509,45.996,46.1509,430505.0
2019-02-28 10:05:00,56.59,56.72,56.59,56.67,225170.0,46.1428,46.2488,46.1428,46.208,225170.0
2019-02-28 10:10:00,56.67,56.76,56.64,56.72,236793.0,46.208,46.2814,46.1835,46.2488,236793.0
2019-02-28 10:15:00,56.73,56.77,56.71,56.74,121754.0,46.2569,46.2895,46.2406,46.2651,121754.0
2019-02-28 10:20:00,56.75,56.75,56.68,56.69,144994.0,46.2732,46.2732,46.2162,46.2243,144994.0
2019-02-28 10:25:00,56.69,56.77,56.68,56.76,133633.0,46.2243,46.2895,46.2162,46.2814,133633.0
2019-02-28 10:30:00,56.76,56.82,56.74,56.81,189747.0,46.2814,46.3303,46.2651,46.3222,189747.0
2019-02-28 10:35:00,56.82,56.87,56.81,56.85,231638.0,46.3303,46.3711,46.3222,46.3548,231638.0
2019-02-28 10:40:00,56.86,56.88,56.8,56.84,219395.0,46.3629,46.3792,46.314,46.3466,219395.0
2019-02-28 10:45:00,56.84,56.86,56.81,56.83,227131.0,46.3466,46.3629,46.3222,46.3385,227131.0
2019-02-28 10:50:00,56.83,56.89,56.82,56.89,203401.0,46.3385,46.3874,46.3303,46.3874,203401.0
2019-02-28 10:55:00,56.88,56.92,56.87,56.87,100858.0,46.3792,46.4118,46.3711,46.3711,100858.0
2019-02-28 11:00:00,56.88,56.9,56.86,56.87,71322.0,46.3792,46.3955,46.3629,46.3711,71322.0
2019-02-28 11:05:00,56.88,56.88,56.84,56.88,75847.0,46.3792,46.3792,46.3466,46.3792,75847.0
2019-02-28 11:10:00,56.88,56.95,56.88,56.95,86178.0,46.3792,46.4363,46.3792,46.4363,86178.0
2019-02-28 11:15:00,56.95,56.97,56.89,56.92,84040.0,46.4363,46.4526,46.3874,46.4118,84040.0
2019-02-28 11:20:00,56.92,56.98,56.91,56.96,82135.0,46.4118,46.4608,46.4037,46.4445,82135.0
2019-02-28 11:25:00,56.95,56.98,56.91,56.92,139049.0,46.4363,46.4608,46.4037,46.4118,139049.0
2019-02-28 11:30:00,56.92,57.0,56.92,56.98,165375.0,46.4118,46.4771,46.4118,46.4608,165375.0
2019-02-28 11:35:00,56.98,57.02,56.95,57.01,119804.0,46.4608,46.4934,46.4363,46.4852,119804.0
2019-02-28 11:40:00,57.01,57.07,57.0,57.01,105364.0,46.4852,46.5342,46.4771,46.4852,105364.0
2019-02-28 11:45:00,57.01,57.03,56.99,57.02,114989.0,46.4852,46.5015,46.4689,46.4934,114989.0
2019-02-28 11:50:00,57.03,57.05,57.01,57.03,63144.0,46.5015,46.5178,46.4852,46.5015,63144.0
2019-02-28 11:55:00,57.03,57.04,56.98,56.99,52965.0,46.5015,46.5097,46.4608,46.4689,52965.0
2019-02-28 12:00:00,56.99,57.0,56.96,57.0,104583.0,46.4689,46.4771,46.4445,46.4771,104583.0
2019-02-28 12:05:00,57.01,57.03,56.99,57.01,84173.0,46.4852,46.5015,46.4689,46.4852,84173.0
2019-02-28 12:10:00,57.02,57.03,57.0,57.0,46113.0,46.4934,46.5015,46.4771,46.4771,46113.0
2019-02-28 12:15:00,57.01,57.06,56.99,57.06,86493.0,46.4852,46.526,46.4689,46.526,86493.0
2019-02-28 12:20:00,57.06,57.08,57.03,57.05,93338.0,46.526,46.5423,46.5015,46.5178,93338.0
2019-02-28 12:25:00,57.05,57.05,57.02,57.03,55492.0,46.5178,46.5178,46.4934,46.5015,55492.0
2019-02-28 12:30:00,57.03,57.06,57.02,57.04,151462.0,46.5015,46.526,46.4934,46.5097,151462.0
2019-02-28 12:35:00,57.04,57.05,57.01,57.03,92794.0,46.5097,46.5178,46.4852,46.5015,92794.0
2019-02-28 12:40:00,57.04,57.05,57.01,57.02,71573.0,46.5097,46.5178,46.4852,46.4934,71573.0
2019-02-28 12:45:00,57.03,57.05,57.02,57.05,49452.0,46.5015,46.5178,46.4934,46.5178,49452.0
2019-02-28 12:50:00,57.05,57.13,57.05,57.12,84101.0,46.5178,46.5831,46.5178,46.5749,84101.0
2019-02-28 12:55:00,57.12,57.15,57.1,57.12,197968.0,46.5749,46.5994,46.5586,46.5749,197968.0
2019-02-28 13:00:00,57.13,57.15,57.1,57.11,60650.0,46.5831,46.5994,46.5586,46.5668,60650.0
2019-02-28 13:05:00,57.11,57.14,57.1,57.11,57424.0,46.5668,46.5912,46.5586,46.5668,57424.0
2019-02-28 13:10:00,57.1,57.13,57.09,57.12,66840.0,46.5586,46.5831,46.5505,46.5749,66840.0
2019-02-28 13:15:00,57.11,57.15,57.1,57.14,57679.0,46.5668,46.5994,46.5586,46.5912,57679.0
2019-02-28 13:20:00,57.14,57.15,57.1,57.1,71607.0,46.5912,46.5994,46.5586,46.5586,71607.0
2019-02-28 13:25:00,57.1,57.11,57.08,57.1,84360.0,46.5586,46.5668,46.5423,46.5586,84360.0
2019-02-28 13:30:00,57.09,57.1,57.07,57.08,78182.0,46.5505,46.5586,46.5342,46.5423,78182.0
2019-02-28 13:35:00,57.07,57.07,57.04,57.06,78151.0,46.5342,46.5342,46.5097,46.526,78151.0
2019-02-28 13:40:00,57.07,57.07,57.05,57.07,42371.0,46.5342,46.5342,46.5178,46.5342,42371.0
2019-02-28 13:45:00,57.07,57.1,57.06,57.08,89755.0,46.5342,46.5586,46.526,46.5423,89755.0
2019-02-28 13:50:00,57.08,57.1,57.08,57.09,92742.0,46.5423,46.5586,46.5423,46.5505,92742.0
2019-02-28 13:55:00,57.09,57.1,57.05,57.05,87436.0,46.5505,46.5586,46.5178,46.5178,87436.0
2019-02-28 14:00:00,57.06,57.09,57.05,57.07,102873.0,46.526,46.5505,46.5178,46.5342,102873.0
2019-02-28 14:05:00,57.08,57.09,57.05,57.05,56723.0,46.5423,46.5505,46.5178,46.5178,56723.0
2019-02-28 14:10:00,57.05,57.09,57.05,57.08,101505.0,46.5178,46.5505,46.5178,46.5423,101505.0
2019-02-28 14:15:00,57.09,57.09,57.01,57.02,133670.0,46.5505,46.5505,46.4852,46.4934,133670.0
2019-02-28 14:20:00,57.02,57.08,57.01,57.07,103986.0,46.4934,46.5423,46.4852,46.5342,103986.0
2019-02-28 14:25:00,57.06,57.08,57.05,57.07,48309.0,46.526,46.5423,46.5178,46.5342,48309.0
2019-02-28 14:30:00,57.06,57.06,57.02,57.03,51580.0,46.526,46.526,46.4934,46.5015,51580.0
2019-02-28 14:35:00,57.02,57.03,56.98,56.99,106530.0,46.4934,46.5015,46.4608,46.4689,106530.0
2019-02-28 14:40:00,56.99,57.0,56.97,57.0,98213.0,46.4689,46.4771,46.4526,46.4771,98213.0
2019-02-28 14:45:00,57.0,57.0,56.97,56.99,79061.0,46.4771,46.4771,46.4526,46.4689,79061.0
2019-02-28 14:50:00,57.0,57.0,56.96,56.97,85072.0,46.4771,46.4771,46.4445,46.4526,85072.0
2019-02-28 14:55:00,56.97,57.02,56.97,57.01,101748.0,46.4526,46.4934,46.4526,46.4852,101748.0
2019-02-28 15:00:00,57.01,57.02,56.98,57.01,86790.0,46.4852,46.4934,46.4608,46.4852,86790.0
2019-02-28 15:05:00,57.0,57.02,56.99,57.01,109963.0,46.4771,46.4934,46.4689,46.4852,109963.0
2019-02-28 15:10:00,57.01,57.01,56.98,56.99,59310.0,46.4852,46.4852,46.4608,46.4689,59310.0
2019-02-28 15:15:00,56.98,57.0,56.93,56.96,93576.0,46.4608,46.4771,46.42,46.4445,93576.0
2019-02-28 15:20:00,56.96,56.97,56.93,56.96,543417.0,46.4445,46.4526,46.42,46.4445,543417.0
2019-02-28 15:25:00,56.96,57.0,56.95,56.99,436996.0,46.4445,46.4771,46.4363,46.4689,436996.0
2019-02-28 15:30:00,56.99,57.08,56.99,57.08,325114.0,46.4689,46.5423,46.4689,46.5423,325114.0
2019-02-28 15:35:00,57.07,57.07,56.99,57.0,182223.0,46.5342,46.5342,46.4689,46.4771,182223.0
2019-02-28 15:40:00,57.0,57.01,56.95,56.95,181882.0,46.4771,46.4852,46.4363,46.4363,181882.0
2019-02-28 15:45:00,56.95,56.99,56.91,56.99,201565.0,46.4363,46.4689,46.4037,46.4689,201565.0
2019-02-28 15:50:00,56.98,57.07,56.98,57.06,282370.0,46.4608,46.5342,46.4608,46.526,282370.0
2019-02-28 15:55:00,57.05,57.08,56.98,57.0,1223217.0,46.5178,46.5423,46.4608,46.4771,1223217.0
2019-03-01 09:30:00,57.03,57.11,56.95,57.05,435270.0,46.5015,46.5668,46.4363,46.5178,435270.0
2019-03-01 09:35:00,57.05,57.07,56.89,56.9,400312.0,46.5178,46.5342,46.3874,46.3955,400312.0
2019-03-01 09:40:00,56.89,56.93,56.81,56.93,455885.0,46.3874,46.42,46.3222,46.42,455885.0
2019-03-01 09:45:00,56.92,56.98,56.92,56.93,506669.0,46.4118,46.4608,46.4118,46.42,506669.0
2019-03-01 09:50:00,56.93,56.95,56.84,56.85,188781.0,46.42,46.4363,46.3466,46.3548,188781.0
2019-03-01 09:55:00,56.85,56.95,56.84,56.92,276481.0,46.3548,46.4363,46.3466,46.4118,276481.0
2019-03-01 10:00:00,56.92,56.98,56.87,56.87,424737.0,46.4118,46.4608,46.3711,46.3711,424737.0
2019-03-01 10:05:00,56.88,56.89,56.82,56.85,166360.0,46.3792,46.3874,46.3303,46.3548,166360.0
2019-03-01 10:10:00,56.86,56.88,56.73,56.74,294251.0,46.3629,46.3792,46.2569,46.2651,294251.0
2019-03-01 10:15:00,56.73,56.76,56.71,56.74,188773.0,46.2569,46.2814,46.2406,46.2651,188773.0
2019-03-01 10:20:00,56.73,56.75,56.69,56.75,185437.0,46.2569,46.2732,46.2243,46.2732,185437.0
2019-03-01 10:25:00,56.75,56.76,56.69,56.71,135835.0,46.2732,46.2814,46.2243,46.2406,135835.0
2019-03-01 10:30:00,56.71,56.73,56.67,56.7,149642.0,46.2406,46.2569,46.208,46.2325,149642.0
2019-03-01 10:35:00,56.69,56.77,56.69,56.77,194095.0,46.2243,46.2895,46.2243,46.2895,194095.0
2019-03-01 10:40:00,56.76,56.81,56.75,56.8,282810.0,46.2814,46.3222,46.2732,46.314,282810.0
2019-03-01 10:45:00,56.81,56.83,56.75,56.77,138175.0,46.3222,46.3385,46.2732,46.2895,138175.0
2019-03-01 10:50:00,56.77,56.79,56.72,56.73,121148.0,46.2895,46.3058,46.2488,46.2569,121148.0
2019-03-01 10:55:00,56.73,56.77,56.72,56.75,174546.0,46.2569,46.2895,46.2488,46.2732,174546.0
2019-03-01 11:00:00,56.75,56.75,56.7,56.71,137648.0,46.2732,46.2732,46.2325,46.2406,137648.0
2019-03-01 11:05:00,56.71,56.73,56.68,56.71,84210.0,46.2406,46.2569,46.2162,46.2406,84210.0
2019-03-01 11:10:00,56.71,56.73,56.68,56.72,199823.0,46.2406,46.2569,46.2162,46.2488,199823.0
2019-03-01 11:15:00,56.72,56.74,56.69,56.72,77629.0,46.2488,46.2651,46.2243,46.2488,77629.0
2019-03-01 11:20:00,56.71,56.71,56.67,56.68,121453.0,46.2406,46.2406,46.208,46.2162,121453.0
2019-03-01 11:25:00,56.69,56.72,56.67,56.72,67790.0,46.2243,46.2488,46.208,46.2488,67790.0
2019-03-01 11:30:00,56.71,56.71,56.65,56.68,89935.0,46.2406,46.2406,46.1917,46.2162,89935.0
2019-03-01 11:35:00,56.68,56.71,56.66,56.71,82356.0,46.2162,46.2406,46.1998,46.2406,82356.0
2019-03-01 11:40:00,56.71,56.73,56.7,56.71,63232.0,46.2406,46.2569,46.2325,46.2406,63232.0
2019-03-01 11:45:00,56.71,56.73,56.7,56.72,57244.0,46.2406,46.2569,46.2325,46.2488,57244.0
2019-03-01 11:50:00,56.71,56.77,56.7,56.76,104325.0,46.2406,46.2895,46.2325,46.2814,104325.0
2019-03-01 11:55:00,56.76,56.83,56.75,56.82,37988.0,46.2814,46.3385,46.2732,46.3303,37988.0
2019-03-01 12:00:00,56.83,56.83,56.73,56.75,106861.0,46.3385,46.3385,46.2569,46.2732,106861.0
2019-03-01 12:05:00,56.74,56.75,56.73,56.75,50416.0,46.2651,46.2732,46.2569,46.2732,50416.0
2019-03-01 12:10:00,56.74,56.74,56.7,56.72,66787.0,46.2651,46.2651,46.2325,46.2488,66787.0
2019-03-01 12:15:00,56.72,56.74,56.7,56.71,38540.0,46.2488,46.2651,46.2325,46.2406,38540.0
2019-03-01 12:20:00,56.71,56.74,56.7,56.73,51434.0,46.2406,46.2651,46.2325,46.2569,51434.0
2019-03-01 12:25:00,56.73,56.76,56.72,56.76,48531.0,46.2569,46.2814,46.2488,46.2814,48531.0
2019-03-01 12:30:00,56.75,56.78,56.74,56.78,117676.0,46.2732,46.2977,46.2651,46.2977,117676.0
2019-03-01 12:35:00,56.78,56.78,56.7,56.72,233401.0,46.2977,46.2977,46.2325,46.2488,233401.0
2019-03-01 12:40:00,56.71,56.75,56.7,56.74,102305.0,46.2406,46.2732,46.2325,46.2651,102305.0
2019-03-01 12:45:00,56.74,56.78,56.73,56.77,115527.0,46.2651,46.2977,46.2569,46.2895,115527.0
2019-03-01 12:50:00,56.77,56.78,56.74,56.77,90495.0,46.2895,46.2977,46.2651,46.2895,90495.0
2019-03-01 12:55:00,56.77,56.78,56.74,56.75,156110.0,46.2895,46.2977,46.2651,46.2732,156110.0
2019-03-01 13:00:00,56.74,56.84,56.74,56.84,314892.0,46.2651,46.3466,46.2651,46.3466,314892.0
2019-03-01 13:05:00,56.84,56.86,56.82,56.83,124111.0,46.3466,46.3629,46.3303,46.3385,124111.0
2019-03-01 13:10:00,56.83,56.88,56.83,56.87,94614.0,46.3385,46.3792,46.3385,46.3711,94614.0
2019-03-01 13:15:00,56.88,56.89,56.86,56.88,66029.0,46.3792,46.3874,46.3629,46.3792,66029.0
2019-03-01 13:20:00,56.88,56.89,56.84,56.86,55784.0,46.3792,46.3874,46.3466,46.3629,55784.0
2019-03-01 13:25:00,56.86,56.89,56.85,56.87,66518.0,46.3629,46.3874,46.3548,46.3711,66518.0
2019-03-01 13:30:00,56.87,56.89,56.86,56.88,61151.0,46.3711,46.3874,46.3629,46.3792,61151.0
2019-03-01 13:35:00,56.88,56.9,56.88,56.89,35315.0,46.3792,46.3955,46.3792,46.3874,35315.0
2019-03-01 13:40:00,56.89,56.93,56.88,56.93,119304.0,46.3874,46.42,46.3792,46.42,119304.0
2019-03-01 13:45:00,56.93,56.94,56.92,56.92,47321.0,46.42,46.4282,46.4118,46.4118,47321.0
2019-03-01 13:50:00,56.92,56.92,56.86,56.88,142200.0,46.4118,46.4118,46.3629,46.3792,142200.0
2019-03-01 13:55:00,56.88,56.89,56.87,56.87,51237.0,46.3792,46.3874,46.3711,46.3711,51237.0
2019-03-01 14:00:00,56.88,56.91,56.87,56.88,161221.0,46.3792,46.4037,46.3711,46.3792,161221.0
2019-03-01 14:05:00,56.88,56.9,56.86,56.89,59999.0,46.3792,46.3955,46.3629,46.3874,59999.0
2019-03-01 14:10:00,56.9,56.9,56.86,56.87,70745.0,46.3955,46.3955,46.3629,46.3711,70745.0
2019-03-01 14:15:00,56.87,56.89,56.86,56.88,80988.0,46.3711,46.3874,46.3629,46.3792,80988.0
2019-03-01 14:20:00,56.88,56.93,56.86,56.93,142488.0,46.3792,46.42,46.3629,46.42,142488.0
2019-03-01 14:25:00,56.92,56.97,56.92,56.96,105911.0,46.4118,46.4526,46.4118,46.4445,105911.0
2019-03-01 14:30:00,56.96,57.0,56.94,56.97,123653.0,46.4445,46.4771,46.4282,46.4526,123653.0
2019-03-01 14:35:00,56.97,57.01,56.96,57.0,83944.0,46.4526,46.4852,46.4445,46.4771,83944.0
2019-03-01 14:40:00,57.01,57.03,57.0,57.02,66438.0,46.4852,46.5015,46.4771,46.4934,66438.0
2019-03-01 14:45:00,57.02,57.04,57.0,57.01,226473.0,46.4934,46.5097,46.4771,46.4852,226473.0
2019-03-01 14:50:00,57.01,57.02,56.96,57.0,161274.0,46.4852,46.4934,46.4445,46.4771,161274.0
2019-03-01 14:55:00,56.99,56.99,56.96,56.97,92829.0,46.4689,46.4689,46.4445,46.4526,92829.0
2019-03-01 15:00:00,56.97,56.99,56.93,56.96,179065.0,46.4526,46.4689,46.42,46.4445,179065.0
2019-03-01 15:05:00,56.96,56.97,56.95,56.96,58804.0,46.4445,46.4526,46.4363,46.4445,58804.0
2019-03-01 15:10:00,56.96,56.97,56.95,56.96,97532.0,46.4445,46.4526,46.4363,46.4445,97532.0
2019-03-01 15:15:00,56.96,56.97,56.93,56.95,97054.0,46.4445,46.4526,46.42,46.4363,97054.0
2019-03-01 15:20:00,56.95,57.0,56.95,56.99,116764.0,46.4363,46.4771,46.4363,46.4689,116764.0
2019-03-01 15:25:00,56.99,57.04,56.97,57.04,116731.0,46.4689,46.5097,46.4526,46.5097,116731.0
2019-03-01 15:30:00,57.04,57.07,57.02,57.04,193973.0,46.5097,46.5342,46.4934,46.5097,193973.0
2019-03-01 15:35:00,57.03,57.06,57.01,57.05,168368.0,46.5015,46.526,46.4852,46.5178,168368.0
2019-03-01 15:40:00,57.05,57.16,57.05,57.16,152061.0,46.5178,46.6075,46.5178,46.6075,152061.0
2019-03-01 15:45:00,57.16,57.17,57.1,57.1,462793.0,46.6075,46.6157,46.5586,46.5586,462793.0
2019-03-01 15:50:00,57.1,57.15,57.08,57.11,516243.0,46.5586,46.5994,46.5423,46.5668,516243.0
2019-03-01 15:55:00,57.11,57.16,57.06,57.12,1147276.0,46.5668,46.6075,46.526,46.5749,1147276.0
2019-03-04 09:30:00,57.2,57.35,57.12,57.13,648587.0,46.6402,46.7625,46.5749,46.5831,648587.0
2019-03-04 09:35:00,57.13,57.2,57.07,57.19,481658.0,46.5831,46.6402,46.5342,46.632,481658.0
2019-03-04 09:40:00,57.19,57.19,57.09,57.13,346409.0,46.632,46.632,46.5505,46.5831,346409.0
2019-03-04 09:45:00,57.13,57.14,57.06,57.11,261002.0,46.5831,46.5912,46.526,46.5668,261002.0
2019-03-04 09:50:00,57.12,57.12,57.04,57.09,165211.0,46.5749,46.5749,46.5097,46.5505,165211.0
2019-03-04 09:55:00,57.09,57.15,57.07,57.09,163537.0,46.5505,46.5994,46.5342,46.5505,163537.0
2019-03-04 10:00:00,57.09,57.09,57.02,57.04,152462.0,46.5505,46.5505,46.4934,46.5097,152462.0
2019-03-04 10:05:00,57.04,57.04,56.96,56.98,199336.0,46.5097,46.5097,46.4445,46.4608,199336.0
2019-03-04 10:10:00,56.98,57.01,56.95,57.01,163243.0,46.4608,46.4852,46.4363,46.4852,163243.0
2019-03-04 10:15:00,57.0,57.05,56.97,56.98,89871.0,46.4771,46.5178,46.4526,46.4608,89871.0
2019-03-04 10:20:00,56.98,57.01,56.96,57.0,207654.0,46.4608,46.4852,46.4445,46.4771,207654.0
2019-03-04 10:25:00,57.0,57.03,56.95,56.97,100947.0,46.4771,46.5015,46.4363,46.4526,100947.0
2019-03-04 10:30:00,56.98,56.99,56.94,56.95,77893.0,46.4608,46.4689,46.4282,46.4363,77893.0
2019-03-04 10:35:00,56.95,56.96,56.86,56.87,137404.0,46.4363,46.4445,46.3629,46.3711,137404.0
2019-03-04 10:40:00,56.86,56.89,56.84,56.88,135604.0,46.3629,46.3874,46.3466,46.3792,135604.0
2019-03-04 10:45:00,56.87,56.92,56.86,56.87,123317.0,46.3711,46.4118,46.3629,46.3711,123317.0
2019-03-04 10:50:00,56.86,56.9,56.83,56.88,111136.0,46.3629,46.3955,46.3385,46.3792,111136.0
2019-03-04 10:55:00,56.88,56.93,56.86,56.9,119627.0,46.3792,46.42,46.3629,46.3955,119627.0
2019-03-04 11:00:00,56.9,56.94,56.89,56.94,178122.0,46.3955,46.4282,46.3874,46.4282,178122.0
2019-03-04 11:05:00,56.93,57.0,56.93,56.97,225428.0,46.42,46.4771,46.42,46.4526,225428.0
2019-03-04 11:10:00,56.96,56.96,56.91,56.93,74818.0,46.4445,46.4445,46.4037,46.42,74818.0
2019-03-04 11:15:00,56.93,57.02,56.92,56.98,94205.0,46.42,46.4934,46.4118,46.4608,94205.0
2019-03-04 11:20:00,56.98,57.0,56.88,56.9,107754.0,46.4608,46.4771,46.3792,46.3955,107754.0
2019-03-04 11:25:00,56.9,56.95,56.89,56.9,130195.0,46.3955,46.4363,46.3874,46.3955,130195.0
2019-03-04 11:30:00,56.89,56.9,56.78,56.81,145859.0,46.3874,46.3955,46.2977,46.3222,145859.0
2019-03-04 11:35:00,56.81,56.87,56.81,56.86,83872.0,46.3222,46.3711,46.3222,46.3629,83872.0
2019-03-04 11:40:00,56.86,56.87,56.82,56.82,67082.0,46.3629,46.3711,46.3303,46.3303,67082.0
2019-03-04 11:45:00,56.82,56.83,56.77,56.78,136570.0,46.3303,46.3385,46.2895,46.2977,136570.0
2019-03-04 11:50:00,56.79,56.8,56.74,56.79,169518.0,46.3058,46.314,46.2651,46.3058,169518.0
2019-03-04 11:55:00,56.8,56.8,56.74,56.76,277044.0,46.314,46.314,46.2651,46.2814,277044.0
2019-03-04 12:00:00,56.76,56.84,56.74,56.83,101035.0,46.2814,46.3466,46.2651,46.3385,101035.0
2019-03-04 12:05:00,56.83,56.85,56.77,56.78,107712.0,46.3385,46.3548,46.2895,46.2977,107712.0
2019-03-04 12:10:00,56.78,56.78,56.72,56.73,93148.0,46.2977,46.2977,46.2488,46.2569,93148.0
2019-03-04 12:15:00,56.73,56.75,56.67,56.71,124105.0,46.2569,46.2732,46.208,46.2406,124105.0
2019-03-04 12:20:00,56.7,56.83,56.7,56.83,193868.0,46.2325,46.3385,46.2325,46.3385,193868.0
2019-03-04 12:25:00,56.84,56.88,56.83,56.87,151651.0,46.3466,46.3792,46.3385,46.3711,151651.0
2019-03-04 12:30:00,56.87,56.88,56.81,56.87,186321.0,46.3711,46.3792,46.3222,46.3711,186321.0
2019-03-04 12:35:00,56.86,56.86,56.78,56.8,89963.0,46.3629,46.3629,46.2977,46.314,89963.0
2019-03-04 12:40:00,56.79,56.79,56.75,56.77,106600.0,46.3058,46.3058,46.2732,46.2895,106600.0
2019-03-04 12:45:00,56.77,56.77,56.72,56.75,80109.0,46.2895,46.2895,46.2488,46.2732,80109.0
2019-03-04 12:50:00,56.75,56.77,56.71,56.73,39988.0,46.2732,46.2895,46.2406,46.2569,39988.0
2019-03-04 12:55:00,56.73,56.75,56.71,56.75,54051.0,46.2569,46.2732,46.2406,46.2732,54051.0
2019-03-04 13:00:00,56.75,56.75,56.69,56.7,85979.0,46.2732,46.2732,46.2243,46.2325,85979.0
2019-03-04 13:05:00,56.7,56.72,56.66,56.69,49418.0,46.2325,46.2488,46.1998,46.2243,49418.0
2019-03-04 13:10:00,56.69,56.74,56.69,56.7,97498.0,46.2243,46.2651,46.2243,46.2325,97498.0
2019-03-04 13:15:00,56.7,56.76,56.68,56.75,74152.0,46.2325,46.2814,46.2162,46.2732,74152.0
2019-03-04 13:20:00,56.75,56.78,56.74,56.76,106466.0,46.2732,46.2977,46.2651,46.2814,106466.0
2019-03-04 13:25:00,56.76,56.77,56.73,56.76,64210.0,46.2814,46.2895,46.2569,46.2814,64210.0
2019-03-04 13:30:00,56.76,56.79,56.75,56.76,91472.0,46.2814,46.3058,46.2732,46.2814,91472.0
2019-03-04 13:35:00,56.76,56.78,56.74,56.78,38365.0,46.2814,46.2977,46.2651,46.2977,38365.0
2019-03-04 13:40:00,56.78,56.86,56.78,56.86,98146.0,46.2977,46.3629,46.2977,46.3629,98146.0
2019-03-04 13:45:00,56.85,56.87,56.84,56.84,49154.0,46.3548,46.3711,46.3466,46.3466,49154.0
2019-03-04 13:50:00,56.84,56.89,56.83,56.88,75363.0,46.3466,46.3874,46.3385,46.3792,75363.0
2019-03-04 13:55:00,56.88,56.91,56.88,56.91,174614.0,46.3792,46.4037,46.3792,46.4037,174614.0
2019-03-04 14:00:00,56.91,56.93,56.89,56.93,99943.0,46.4037,46.42,46.3874,46.42,99943.0
2019-03-04 14:05:00,56.93,56.99,56.92,56.95,71070.0,46.42,46.4689,46.4118,46.4363,71070.0
2019-03-04 14:10:00,56.95,56.98,56.94,56.97,44832.0,46.4363,46.4608,46.4282,46.4526,44832.0
2019-03-04 14:15:00,56.96,57.0,56.96,57.0,47328.0,46.4445,46.4771,46.4445,46.4771,47328.0
2019-03-04 14:20:00,57.0,57.02,56.97,57.02,47787.0,46.4771,46.4934,46.4526,46.4934,47787.0
2019-03-04 14:25:00,57.02,57.03,56.99,57.01,116222.0,46.4934,46.5015,46.4689,46.4852,116222.0
2019-03-04 14:30:00,57.01,57.01,56.98,57.0,85642.0,46.4852,46.4852,46.4608,46.4771,85642.0
2019-03-04 14:35:00,57.0,57.02,56.98,57.02,50104.0,46.4771,46.4934,46.4608,46.4934,50104.0
2019-03-04 14:40:00,57.02,57.04,57.0,57.02,63065.0,46.4934,46.5097,46.4771,46.4934,63065.0
2019-03-04 14:45:00,57.02,57.04,57.01,57.04,46381.0,46.4934,46.5097,46.4852,46.5097,46381.0
2019-03-04 14:50:00,57.04,57.12,57.03,57.1,128724.0,46.5097,46.5749,46.5015,46.5586,128724.0
2019-03-04 14:55:00,57.1,57.15,57.08,57.13,142048.0,46.5586,46.5994,46.5423,46.5831,142048.0
2019-03-04 15:00:00,57.13,57.13,57.05,57.05,149755.0,46.5831,46.5831,46.5178,46.5178,149755.0
2019-03-04 15:05:00,57.05,57.07,57.03,57.03,152814.0,46.5178,46.5342,46.5015,46.5015,152814.0
2019-03-04 15:10:00,57.03,57.06,57.02,57.05,70547.0,46.5015,46.526,46.4934,46.5178,70547.0
2019-03-04 15:15:00,57.05,57.06,57.02,57.03,97363.0,46.5178,46.526,46.4934,46.5015,97363.0
2019-03-04 15:20:00,57.04,57.1,57.03,57.08,80730.0,46.5097,46.5586,46.5015,46.5423,80730.0
2019-03-04 15:25:00,57.09,57.15,57.08,57.1,143575.0,46.5505,46.5994,46.5423,46.5586,143575.0
2019-03-04 15:30:00,57.09,57.2,57.07,57.18,153220.0,46.5505,46.6402,46.5342,46.6238,153220.0
2019-03-04 15:35:00,57.18,57.21,57.14,57.19,241814.0,46.6238,46.6483,46.5912,46.632,241814.0
2019-03-04 15:40:00,57.18,57.21,57.16,57.19,186096.0,46.6238,46.6483,46.6075,46.632,186096.0
2019-03-04 15:45:00,57.19,57.2,57.13,57.14,387530.0,46.632,46.6402,46.5831,46.5912,387530.0
2019-03-04 15:50:00,57.14,57.21,57.12,57.2,572222.0,46.5912,46.6483,46.5749,46.6402,572222.0
2019-03-04 15:55:00,57.2,57.25,57.17,57.24,968474.0,46.6402,46.6809,46.6157,46.6728,968474.0
2019-03-05 09:30:00,57.23,57.3,57.1,57.19,345124.0,46.6646,46.7217,46.5586,46.632,345124.0
2019-03-05 09:35:00,57.18,57.23,57.07,57.12,395794.0,46.6238,46.6646,46.5342,46.5749,395794.0
2019-03-05 09:40:00,57.12,57.26,57.12,57.23,288092.0,46.5749,46.6891,46.5749,46.6646,288092.0
2019-03-05 09:45:00,57.23,57.25,57.14,57.25,313683.0,46.6646,46.6809,46.5912,46.6809,313683.0
2019-03-05 09:50:00,57.25,57.29,57.23,57.25,346091.0,46.6809,46.7135,46.6646,46.6809,346091.0
2019-03-05 09:55:00,57.24,57.25,57.2,57.22,160026.0,46.6728,46.6809,46.6402,46.6565,160026.0
2019-03-05 10:00:00,57.22,57.28,57.18,57.22,264112.0,46.6565,46.7054,46.6238,46.6565,264112.0
2019-03-05 10:05:00,57.22,57.24,57.11,57.15,274759.0,46.6565,46.6728,46.5668,46.5994,274759.0
2019-03-05 10:10:00,57.15,57.18,57.13,57.16,160643.0,46.5994,46.6238,46.5831,46.6075,160643.0
2019-03-05 10:15:00,57.16,57.23,57.13,57.21,157097.0,46.6075,46.6646,46.5831,46.6483,157097.0
2019-03-05 10:20:00,57.22,57.33,57.21,57.33,178068.0,46.6565,46.7462,46.6483,46.7462,178068.0
2019-03-05 10:25:00,57.33,57.35,57.28,57.35,98196.0,46.7462,46.7625,46.7054,46.7625,98196.0
2019-03-05 10:30:00,57.35,57.37,57.27,57.28,122711.0,46.7625,46.7788,46.6972,46.7054,122711.0
2019-03-05 10:35:00,57.28,57.3,57.23,57.23,139729.0,46.7054,46.7217,46.6646,46.6646,139729.0
2019-03-05 10:40:00,57.23,57.26,57.23,57.26,84050.0,46.6646,46.6891,46.6646,46.6891,84050.0
2019-03-05 10:45:00,57.26,57.3,57.24,57.3,91942.0,46.6891,46.7217,46.6728,46.7217,91942.0
2019-03-05 10:50:00,57.3,57.33,57.29,57.31,59195.0,46.7217,46.7462,46.7135,46.7298,59195.0
2019-03-05 10:55:00,57.3,57.31,57.24,57.27,74084.0,46.7217,46.7298,46.6728,46.6972,74084.0
2019-03-05 11:00:00,57.28,57.34,57.26,57.33,70486.0,46.7054,46.7543,46.6891,46.7462,70486.0
2019-03-05 11:05:00,57.33,57.33,57.28,57.29,67014.0,46.7462,46.7462,46.7054,46.7135,67014.0
2019-03-05 11:10:00,57.3,57.33,57.28,57.32,78911.0,46.7217,46.7462,46.7054,46.738,78911.0
2019-03-05 11:15:00,57.32,57.34,57.31,57.31,80626.0,46.738,46.7543,46.7298,46.7298,80626.0
2019-03-05 11:20:00,57.32,57.33,57.29,57.32,74913.0,46.738,46.7462,46.7135,46.738,74913.0
2019-03-05 11:25:00,57.32,57.32,57.26,57.26,171035.0,46.738,46.738,46.6891,46.6891,171035.0
2019-03-05 11:30:00,57.25,57.3,57.25,57.28,62060.0,46.6809,46.7217,46.6809,46.7054,62060.0
2019-03-05 11:35:00,57.28,57.31,57.26,57.27,141425.0,46.7054,46.7298,46.6891,46.6972,141425.0
2019-03-05 11:40:00,57.26,57.28,57.24,57.27,82383.0,46.6891,46.7054,46.6728,46.6972,82383.0
2019-03-05 11:45:00,57.27,57.28,57.24,57.25,50263.0,46.6972,46.7054,46.6728,46.6809,50263.0
2019-03-05 11:50:00,57.24,57.26,57.22,57.25,135875.0,46.6728,46.6891,46.6565,46.6809,135875.0
2019-03-05 11:55:00,57.25,57.26,57.24,57.25,35192.0,46.6809,46.6891,46.6728,46.6809,35192.0
2019-03-05 12:00:00,57.25,57.26,57.24,57.26,57334.0,46.6809,46.6891,46.6728,46.6891,57334.0
2019-03-05 12:05:00,57.25,57.25,57.19,57.2,76471.0,46.6809,46.6809,46.632,46.6402,76471.0
2019-03-05 12:10:00,57.19,57.2,57.16,57.18,139465.0,46.632,46.6402,46.6075,46.6238,139465.0
2019-03-05 12:15:00,57.19,57.19,57.17,57.18,47393.0,46.632,46.632,46.6157,46.6238,47393.0
2019-03-05 12:20:00,57.18,57.21,57.17,57.18,67438.0,46.6238,46.6483,46.6157,46.6238,67438.0
2019-03-05 12:25:00,57.18,57.2,57.16,57.2,36800.0,46.6238,46.6402,46.6075,46.6402,36800.0
2019-03-05 12:30:00,57.2,57.21,57.16,57.17,43482.0,46.6402,46.6483,46.6075,46.6157,43482.0
2019-03-05 12:35:00,57.17,57.17,57.15,57.15,50282.0,46.6157,46.6157,46.5994,46.5994,50282.0
2019-03-05 12:40:00,57.15,57.16,57.12,57.13,68409.0,46.5994,46.6075,46.5749,46.5831,68409.0
2019-03-05 12:45:00,57.13,57.18,57.13,57.16,128247.0,46.5831,46.6238,46.5831,46.6075,128247.0
2019-03-05 12:50:00,57.16,57.17,57.13,57.16,65155.0,46.6075,46.6157,46.5831,46.6075,65155.0
2019-03-05 12:55:00,57.16,57.16,57.14,57.16,23566.0,46.6075,46.6075,46.5912,46.6075,23566.0
2019-03-05 13:00:00,57.16,57.18,57.14,57.18,51479.0,46.6075,46.6238,46.5912,46.6238,51479.0
2019-03-05 13:05:00,57.17,57.18,57.16,57.17,46184.0,46.6157,46.6238,46.6075,46.6157,46184.0
2019-03-05 13:10:00,57.18,57.19,57.15,57.16,48369.0,46.6238,46.632,46.5994,46.6075,48369.0
2019-03-05 13:15:00,57.17,57.17,57.14,57.14,32207.0,46.6157,46.6157,46.5912,46.5912,32207.0
2019-03-05 13:20:00,57.14,57.17,57.13,57.14,53351.0,46.5912,46.6157,46.5831,46.5912,53351.0
2019-03-05 13:25:00,57.14,57.15,57.09,57.11,45636.0,46.5912,46.5994,46.5505,46.5668,45636.0
2019-03-05 13:30:00,57.11,57.11,57.07,57.08,48315.0,46.5668,46.5668,46.5342,46.5423,48315.0
2019-03-05 13:35:00,57.08,57.11,57.07,57.1,46566.0,46.5423,46.5668,46.5342,46.5586,46566.0
2019-03-05 13:40:00,57.1,57.11,57.07,57.08,45871.0,46.5586,46.5668,46.5342,46.5423,45871.0
2019-03-05 13:45:00,57.08,57.11,57.07,57.1,77665.0,46.5423,46.5668,46.5342,46.5586,77665.0
2019-03-05 13:50:00,57.09,57.11,57.09,57.1,35449.0,46.5505,46.5668,46.5505,46.5586,35449.0
2019-03-05 13:55:00,57.11,57.15,57.1,57.14,120424.0,46.5668,46.5994,46.5586,46.5912,120424.0
2019-03-05 14:00:00,57.14,57.16,57.13,57.13,82999.0,46.5912,46.6075,46.5831,46.5831,82999.0
2019-03-05 14:05:00,57.13,57.14,57.09,57.1,47327.0,46.5831,46.5912,46.5505,46.5586,47327.0
2019-03-05 14:10:00,57.1,57.1,57.06,57.08,68444.0,46.5586,46.5586,46.526,46.5423,68444.0
2019-03-05 14:15:00,57.09,57.11,57.08,57.11,42896.0,46.5505,46.5668,46.5423,46.5668,42896.0
2019-03-05 14:20:00,57.11,57.15,57.1,57.14,51122.0,46.5668,46.5994,46.5586,46.5912,51122.0
2019-03-05 14:25:00,57.14,57.15,57.12,57.13,35304.0,46.5912,46.5994,46.5749,46.5831,35304.0
2019-03-05 14:30:00,57.13,57.18,57.12,57.17,123574.0,46.5831,46.6238,46.5749,46.6157,123574.0
2019-03-05 14:35:00,57.16,57.2,57.15,57.18,143342.0,46.6075,46.6402,46.5994,46.6238,143342.0
2019-03-05 14:40:00,57.19,57.21,57.17,57.21,83836.0,46.632,46.6483,46.6157,46.6483,83836.0
2019-03-05 14:45:00,57.2,57.25,57.2,57.23,88964.0,46.6402,46.6809,46.6402,46.6646,88964.0
2019-03-05 14:50:00,57.22,57.23,57.19,57.22,48613.0,46.6565,46.6646,46.632,46.6565,48613.0
2019-03-05 14:55:00,57.22,57.23,57.19,57.23,62590.0,46.6565,46.6646,46.632,46.6646,62590.0
2019-03-05 15:00:00,57.23,57.23,57.18,57.2,132538.0,46.6646,46.6646,46.6238,46.6402,132538.0
2019-03-05 15:05:00,57.2,57.22,57.17,57.2,64254.0,46.6402,46.6565,46.6157,46.6402,64254.0
2019-03-05 15:10:00,57.2,57.23,57.17,57.18,34223.0,46.6402,46.6646,46.6157,46.6238,34223.0
2019-03-05 15:15:00,57.18,57.19,57.17,57.18,84441.0,46.6238,46.632,46.6157,46.6238,84441.0
2019-03-05 15:20:00,57.17,57.18,57.14,57.16,146474.0,46.6157,46.6238,46.5912,46.6075,146474.0
2019-03-05 15:25:00,57.15,57.16,57.13,57.16,214074.0,46.5994,46.6075,46.5831,46.6075,214074.0
2019-03-05 15:30:00,57.16,57.2,57.15,57.18,236803.0,46.6075,46.6402,46.5994,46.6238,236803.0
2019-03-05 15:35:00,57.18,57.19,57.07,57.08,238102.0,46.6238,46.632,46.5342,46.5423,238102.0
2019-03-05 15:40:00,57.08,57.11,57.06,57.09,423275.0,46.5423,46.5668,46.526,46.5505,423275.0
2019-03-05 15:45:00,57.08,57.14,57.07,57.11,369190.0,46.5423,46.5912,46.5342,46.5668,369190.0
2019-03-05 15:50:00,57.11,57.22,57.11,57.2,423705.0,46.5668,46.6565,46.5668,46.6402,423705.0
2019-03-05 15:55:00,57.2,57.23,57.14,57.15,1189454.0,46.6402,46.6646,46.5912,46.5994,1189454.0
2019-03-06 09:30:00,57.22,57.36,57.1,57.13,447781.0,46.6565,46.7706,46.5586,46.5831,447781.0
2019-03-06 09:35:00,57.13,57.21,57.09,57.17,512962.0,46.5831,46.6483,46.5505,46.6157,512962.0
2019-03-06 09:40:00,57.18,57.21,57.12,57.19,245537.0,46.6238,46.6483,46.5749,46.632,245537.0
2019-03-06 09:45:00,57.18,57.19,57.1,57.14,319875.0,46.6238,46.632,46.5586,46.5912,319875.0
2019-03-06 09:50:00,57.14,57.19,57.12,57.18,171748.0,46.5912,46.632,46.5749,46.6238,171748.0
2019-03-06 09:55:00,57.18,57.18,57.12,57.15,131444.0,46.6238,46.6238,46.5749,46.5994,131444.0
2019-03-06 10:00:00,57.15,57.16,57.06,57.08,121784.0,46.5994,46.6075,46.526,46.5423,121784.0
2019-03-06 10:05:00,57.08,57.12,57.07,57.08,136735.0,46.5423,46.5749,46.5342,46.5423,136735.0
2019-03-06 10:10:00,57.09,57.11,57.01,57.02,143193.0,46.5505,46.5668,46.4852,46.4934,143193.0
2019-03-06 10:15:00,57.02,57.05,57.0,57.04,164325.0,46.4934,46.5178,46.4771,46.5097,164325.0
2019-03-06 10:20:00,57.04,57.04,56.99,57.04,108480.0,46.5097,46.5097,46.4689,46.5097,108480.0
2019-03-06 10:25:00,57.04,57.1,57.04,57.08,114375.0,46.5097,46.5586,46.5097,46.5423,114375.0
2019-03-06 10:30:00,57.08,57.13,57.05,57.11,144980.0,46.5423,46.5831,46.5178,46.5668,144980.0
2019-03-06 10:35:00,57.11,57.11,57.04,57.04,109632.0,46.5668,46.5668,46.5097,46.5097,109632.0
2019-03-06 10:40:00,57.04,57.04,56.96,56.97,194406.0,46.5097,46.5097,46.4445,46.4526,194406.0
2019-03-06 10:45:00,56.97,56.99,56.96,56.99,129910.0,46.4526,46.4689,46.4445,46.4689,129910.0
2019-03-06 10:50:00,56.99,57.04,56.98,57.04,57437.0,46.4689,46.5097,46.4608,46.5097,57437.0
2019-03-06 10:55:00,57.04,57.08,57.04,57.08,69284.0,46.5097,46.5423,46.5097,46.5423,69284.0
2019-03-06 11:00:00,57.07,57.12,57.07,57.1,142491.0,46.5342,46.5749,46.5342,46.5586,142491.0
2019-03-06 11:05:00,57.09,57.11,57.02,57.02,80947.0,46.5505,46.5668,46.4934,46.4934,80947.0
2019-03-06 11:10:00,57.02,57.05,57.01,57.03,145795.0,46.4934,46.5178,46.4852,46.5015,145795.0
2019-03-06 11:15:00,57.03,57.13,57.03,57.13,94307.0,46.5015,46.5831,46.5015,46.5831,94307.0
2019-03-06 11:20:00,57.13,57.14,57.1,57.14,182214.0,46.5831,46.5912,46.5586,46.5912,182214.0
2019-03-06 11:25:00,57.14,57.19,57.12,57.18,149371.0,46.5912,46.632,46.5749,46.6238,149371.0
2019-03-06 11:30:00,57.19,57.22,57.17,57.22,84059.0,46.632,46.6565,46.6157,46.6565,84059.0
2019-03-06 11:35:00,57.22,57.25,57.22,57.24,88253.0,46.6565,46.6809,46.6565,46.6728,88253.0
2019-03-06 11:40:00,57.24,57.33,57.23,57.32,108503.0,46.6728,46.7462,46.6646,46.738,108503.0
2019-03-06 11:45:00,57.32,57.32,57.26,57.26,45699.0,46.738,46.738,46.6891,46.6891,45699.0
2019-03-06 11:50:00,57.26,57.26,57.23,57.25,73921.0,46.6891,46.6891,46.6646,46.6809,73921.0
2019-03-06 11:55:00,57.24,57.28,57.23,57.28,242011.0,46.6728,46.7054,46.6646,46.7054,242011.0
2019-03-06 12:00:00,57.28,57.33,57.28,57.31,130197.0,46.7054,46.7462,46.7054,46.7298,130197.0
2019-03-06 12:05:00,57.31,57.37,57.31,57.37,148640.0,46.7298,46.7788,46.7298,46.7788,148640.0
2019-03-06 12:10:00,57.37,57.37,57.26,57.28,117267.0,46.7788,46.7788,46.6891,46.7054,117267.0
2019-03-06 12:15:00,57.27,57.28,57.24,57.25,65704.0,46.6972,46.7054,46.6728,46.6809,65704.0
2019-03-06 12:20:00,57.24,57.29,57.23,57.24,124745.0,46.6728,46.7135,46.6646,46.6728,124745.0
2019-03-06 12:25:00,57.24,57.25,57.23,57.24,55910.0,46.6728,46.6809,46.6646,46.6728,55910.0
2019-03-06 12:30:00,57.24,57.26,57.22,57.26,74351.0,46.6728,46.6891,46.6565,46.6891,74351.0
2019-03-06 12:35:00,57.26,57.27,57.24,57.24,65331.0,46.6891,46.6972,46.6728,46.6728,65331.0
2019-03-06 12:40:00,57.23,57.25,57.22,57.25,26294.0,46.6646,46.6809,46.6565,46.6809,26294.0
2019-03-06 12:45:00,57.25,57.29,57.24,57.27,40654.0,46.6809,46.7135,46.6728,46.6972,40654.0
2019-03-06 12:50:00,57.27,57.29,57.22,57.24,39575.0,46.6972,46.7135,46.6565,46.6728,39575.0
2019-03-06 12:55:00,57.24,57.26,57.23,57.24,29519.0,46.6728,46.6891,46.6646,46.6728,29519.0
2019-03-06 13:00:00,57.24,57.27,57.23,57.24,69678.0,46.6728,46.6972,46.6646,46.6728,69678.0
2019-03-06 13:05:00,57.24,57.26,57.23,57.23,69360.0,46.6728,46.6891,46.6646,46.6646,69360.0
2019-03-06 13:10:00,57.23,57.24,57.22,57.23,50398.0,46.6646,46.6728,46.6565,46.6646,50398.0
2019-03-06 13:15:00,57.23,57.24,57.2,57.21,32773.0,46.6646,46.6728,46.6402,46.6483,32773.0
2019-03-06 13:20:00,57.2,57.22,57.17,57.22,44093.0,46.6402,46.6565,46.6157,46.6565,44093.0
2019-03-06 13:25:00,57.21,57.22,57.19,57.21,55353.0,46.6483,46.6565,46.632,46.6483,55353.0
2019-03-06 13:30:00,57.21,57.22,57.2,57.22,35224.0,46.6483,46.6565,46.6402,46.6565,35224.0
2019-03-06 13:35:00,57.21,57.26,57.19,57.26,45561.0,46.6483,46.6891,46.632,46.6891,45561.0
2019-03-06 13:40:00,57.25,57.26,57.23,57.23,32353.0,46.6809,46.6891,46.6646,46.6646,32353.0
2019-03-06 13:45:00,57.23,57.23,57.2,57.22,164729.0,46.6646,46.6646,46.6402,46.6565,164729.0
2019-03-06 13:50:00,57.22,57.25,57.21,57.22,41157.0,46.6565,46.6809,46.6483,46.6565,41157.0
2019-03-06 13:55:00,57.22,57.27,57.22,57.27,163561.0,46.6565,46.6972,46.6565,46.6972,163561.0
2019-03-06 14:00:00,57.27,57.31,57.27,57.29,83088.0,46.6972,46.7298,46.6972,46.7135,83088.0
2019-03-06 14:05:00,57.29,57.31,57.27,57.29,80518.0,46.7135,46.7298,46.6972,46.7135,80518.0
2019-03-06 14:10:00,57.28,57.31,57.28,57.29,58722.0,46.7054,46.7298,46.7054,46.7135,58722.0
2019-03-06 14:15:00,57.29,57.34,57.29,57.32,237796.0,46.7135,46.7543,46.7135,46.738,237796.0
2019-03-06 14:20:00,57.32,57.33,57.31,57.32,93905.0,46.738,46.7462,46.7298,46.738,93905.0
2019-03-06 14:25:00,57.31,57.33,57.29,57.29,129010.0,46.7298,46.7462,46.7135,46.7135,129010.0
2019-03-06 14:30:00,57.3,57.33,57.28,57.29,160178.0,46.7217,46.7462,46.7054,46.7135,160178.0
2019-03-06 14:35:00,57.3,57.31,57.26,57.26,90587.0,46.7217,46.7298,46.6891,46.6891,90587.0
2019-03-06 14:40:00,57.26,57.27,57.25,57.27,74419.0,46.6891,46.6972,46.6809,46.6972,74419.0
2019-03-06 14:45:00,57.26,57.28,57.25,57.25,50862.0,46.6891,46.7054,46.6809,46.6809,50862.0
2019-03-06 14:50:00,57.26,57.27,57.19,57.23,136161.0,46.6891,46.6972,46.632,46.6646,136161.0
2019-03-06 14:55:00,57.23,57.25,57.21,57.24,83693.0,46.6646,46.6809,46.6483,46.6728,83693.0
2019-03-06 15:00:00,57.24,57.26,57.22,57.22,60818.0,46.6728,46.6891,46.6565,46.6565,60818.0
2019-03-06 15:05:00,57.22,57.26,57.21,57.22,54112.0,46.6565,46.6891,46.6483,46.6565,54112.0
2019-03-06 15:10:00,57.22,57.22,57.17,57.18,67184.0,46.6565,46.6565,46.6157,46.6238,67184.0
2019-03-06 15:15:00,57.18,57.18,57.14,57.16,142634.0,46.6238,46.6238,46.5912,46.6075,142634.0
2019-03-06 15:20:00,57.16,57.18,57.11,57.15,145489.0,46.6075,46.6238,46.5668,46.5994,145489.0
2019-03-06 15:25:00,57.16,57.17,57.12,57.14,240390.0,46.6075,46.6157,46.5749,46.5912,240390.0
2019-03-06 15:30:00,57.14,57.19,57.14,57.19,91913.0,46.5912,46.632,46.5912,46.632,91913.0
2019-03-06 15:35:00,57.19,57.24,57.18,57.22,98549.0,46.632,46.6728,46.6238,46.6565,98549.0
2019-03-06 15:40:00,57.23,57.27,57.22,57.26,165591.0,46.6646,46.6972,46.6565,46.6891,165591.0
2019-03-06 15:45:00,57.26,57.26,57.17,57.22,595408.0,46.6891,46.6891,46.6157,46.6565,595408.0
2019-03-06 15:50:00,57.22,57.27,57.22,57.22,369073.0,46.6565,46.6972,46.6565,46.6565,369073.0
2019-03-06 15:55:00,57.23,57.27,57.16,57.17,1185497.0,46.6646,46.6972,46.6075,46.6157,1185497.0
2019-03-07 09:30:00,57.26,57.56,57.26,57.49,455592.0,46.6891,46.9337,46.6891,46.8766,455592.0
2019-03-07 09:35:00,57.5,57.71,57.46,57.63,559260.0,46.8848,47.056,46.8522,46.9908,559260.0
2019-03-07 09:40:00,57.64,57.66,57.44,57.44,493007.0,46.9989,47.0152,46.8358,46.8358,493007.0
2019-03-07 09:45:00,57.44,57.45,57.33,57.37,229596.0,46.8358,46.844,46.7462,46.7788,229596.0
2019-03-07 09:50:00,57.37,57.41,57.32,57.33,312042.0,46.7788,46.8114,46.738,46.7462,312042.0
2019-03-07 09:55:00,57.32,57.38,57.27,57.38,299636.0,46.738,46.7869,46.6972,46.7869,299636.0
2019-03-07 10:00:00,57.38,57.42,57.32,57.35,198102.0,46.7869,46.8195,46.738,46.7625,198102.0
2019-03-07 10:05:00,57.35,57.4,57.31,57.33,219082.0,46.7625,46.8032,46.7298,46.7462,219082.0
2019-03-07 10:10:00,57.33,57.39,57.32,57.32,223883.0,46.7462,46.7951,46.738,46.738,223883.0
2019-03-07 10:15:00,57.32,57.39,57.31,57.34,201485.0,46.738,46.7951,46.7298,46.7543,201485.0
2019-03-07 10:20:00,57.34,57.36,57.31,57.33,124685.0,46.7543,46.7706,46.7298,46.7462,124685.0
2019-03-07 10:25:00,57.32,57.36,57.3,57.3,103356.0,46.738,46.7706,46.7217,46.7217,103356.0
2019-03-07 10:30:00,57.3,57.34,57.28,57.3,196282.0,46.7217,46.7543,46.7054,46.7217,196282.0
2019-03-07 10:35:00,57.3,57.38,57.3,57.36,133189.0,46.7217,46.7869,46.7217,46.7706,133189.0
2019-03-07 10:40:00,57.37,57.38,57.31,57.32,138278.0,46.7788,46.7869,46.7298,46.738,138278.0
2019-03-07 10:45:00,57.32,57.35,57.31,57.34,95396.0,46.738,46.7625,46.7298,46.7543,95396.0
2019-03-07 10:50:00,57.34,57.39,57.32,57.38,176164.0,46.7543,46.7951,46.738,46.7869,176164.0
2019-03-07 10:55:00,57.38,57.46,57.38,57.45,188300.0,46.7869,46.8522,46.7869,46.844,188300.0
2019-03-07 11:00:00,57.46,57.48,57.43,57.45,197643.0,46.8522,46.8685,46.8277,46.844,197643.0
2019-03-07 11:05:00,57.45,57.53,57.44,57.53,116083.0,46.844,46.9092,46.8358,46.9092,116083.0
2019-03-07 11:10:00,57.53,57.59,57.52,57.54,197760.0,46.9092,46.9582,46.9011,46.9174,197760.0
2019-03-07 11:15:00,57.53,57.53,57.44,57.47,230585.0,46.9092,46.9092,46.8358,46.8603,230585.0
2019-03-07 11:20:00,57.47,57.47,57.41,57.46,132953.0,46.8603,46.8603,46.8114,46.8522,132953.0
2019-03-07 11:25:00,57.47,57.47,57.41,57.43,100819.0,46.8603,46.8603,46.8114,46.8277,100819.0
2019-03-07 11:30:00,57.44,57.46,57.41,57.45,113814.0,46.8358,46.8522,46.8114,46.844,113814.0
2019-03-07 11:35:00,57.45,57.47,57.43,57.44,203475.0,46.844,46.8603,46.8277,46.8358,203475.0
2019-03-07 11:40:00,57.44,57.45,57.4,57.41,61315.0,46.8358,46.844,46.8032,46.8114,61315.0
2019-03-07 11:45:00,57.4,57.45,57.4,57.45,45913.0,46.8032,46.844,46.8032,46.844,45913.0
2019-03-07 11:50:00,57.44,57.52,57.44,57.51,58333.0,46.8358,46.9011,46.8358,46.8929,58333.0
2019-03-07 11:55:00,57.51,57.52,57.48,57.51,152594.0,46.8929,46.9011,46.8685,46.8929,152594.0
2019-03-07 12:00:00,57.5,57.51,57.39,57.39,67021.0,46.8848,46.8929,46.7951,46.7951,67021.0
2019-03-07 12:05:00,57.39,57.4,57.37,57.39,189425.0,46.7951,46.8032,46.7788,46.7951,189425.0
2019-03-07 12:10:00,57.38,57.41,57.36,57.41,82463.0,46.7869,46.8114,46.7706,46.8114,82463.0
2019-03-07 12:15:00,57.41,57.43,57.38,57.39,57953.0,46.8114,46.8277,46.7869,46.7951,57953.0
2019-03-07 12:20:00,57.38,57.42,57.38,57.4,161882.0,46.7869,46.8195,46.7869,46.8032,161882.0
2019-03-07 12:25:00,57.4,57.42,57.38,57.41,90115.0,46.8032,46.8195,46.7869,46.8114,90115.0
2019-03-07 12:30:00,57.4,57.43,57.35,57.41,235943.0,46.8032,46.8277,46.7625,46.8114,235943.0
2019-03-07 12:35:00,57.41,57.42,57.38,57.41,86853.0,46.8114,46.8195,46.7869,46.8114,86853.0
2019-03-07 12:40:00,57.41,57.47,57.4,57.47,143415.0,46.8114,46.8603,46.8032,46.8603,143415.0
2019-03-07 12:45:00,57.47,57.49,57.45,57.45,105091.0,46.8603,46.8766,46.844,46.844,105091.0
2019-03-07 12:50:00,57.45,57.49,57.44,57.49,86037.0,46.844,46.8766,46.8358,46.8766,86037.0
2019-03-07 12:55:00,57.49,57.49,57.46,57.48,105825.0,46.8766,46.8766,46.8522,46.8685,105825.0
2019-03-07 13:00:00,57.47,57.49,57.44,57.48,63017.0,46.8603,46.8766,46.8358,46.8685,63017.0
2019-03-07 13:05:00,57.48,57.48,57.46,57.47,44709.0,46.8685,46.8685,46.8522,46.8603,44709.0
2019-03-07 13:10:00,57.48,57.51,57.47,57.51,57861.0,46.8685,46.8929,46.8603,46.8929,57861.0
2019-03-07 13:15:00,57.51,57.52,57.47,57.49,66891.0,46.8929,46.9011,46.8603,46.8766,66891.0
2019-03-07 13:20:00,57.49,57.5,57.46,57.47,73074.0,46.8766,46.8848,46.8522,46.8603,73074.0
2019-03-07 13:25:00,57.47,57.5,57.46,57.49,60015.0,46.8603,46.8848,46.8522,46.8766,60015.0
2019-03-07 13:30:00,57.48,57.48,57.4,57.42,105661.0,46.8685,46.8685,46.8032,46.8195,105661.0
2019-03-07 13:35:00,57.42,57.44,57.4,57.43,50905.0,46.8195,46.8358,46.8032,46.8277,50905.0
2019-03-07 13:40:00,57.43,57.46,57.42,57.45,104942.0,46.8277,46.8522,46.8195,46.844,104942.0
2019-03-07 13:45:00,57.44,57.47,57.44,57.46,46591.0,46.8358,46.8603,46.8358,46.8522,46591.0
2019-03-07 13:50:00,57.46,57.48,57.45,57.47,60016.0,46.8522,46.8685,46.844,46.8603,60016.0
2019-03-07 13:55:00,57.47,57.48,57.45,57.45,74205.0,46.8603,46.8685,46.844,46.844,74205.0
2019-03-07 14:00:00,57.45,57.46,57.43,57.44,100751.0,46.844,46.8522,46.8277,46.8358,100751.0
2019-03-07 14:05:00,57.45,57.45,57.42,57.44,134094.0,46.844,46.844,46.8195,46.8358,134094.0
2019-03-07 14:10:00,57.44,57.46,57.42,57.43,101209.0,46.8358,46.8522,46.8195,46.8277,101209.0
2019-03-07 14:15:00,57.43,57.43,57.36,57.37,94848.0,46.8277,46.8277,46.7706,46.7788,94848.0
2019-03-07 14:20:00,57.37,57.41,57.37,57.38,86417.0,46.7788,46.8114,46.7788,46.7869,86417.0
2019-03-07 14:25:00,57.38,57.39,57.35,57.38,81340.0,46.7869,46.7951,46.7625,46.7869,81340.0
2019-03-07 14:30:00,57.38,57.39,57.34,57.35,69796.0,46.7869,46.7951,46.7543,46.7625,69796.0
2019-03-07 14:35:00,57.35,57.37,57.34,57.35,81171.0,46.7625,46.7788,46.7543,46.7625,81171.0
2019-03-07 14:40:00,57.36,57.38,57.33,57.34,65549.0,46.7706,46.7869,46.7462,46.7543,65549.0
2019-03-07 14:45:00,57.34,57.35,57.29,57.32,110642.0,46.7543,46.7625,46.7135,46.738,110642.0
2019-03-07 14:50:00,57.31,57.34,57.28,57.33,104054.0,46.7298,46.7543,46.7054,46.7462,104054.0
2019-03-07 14:55:00,57.33,57.35,57.3,57.32,73423.0,46.7462,46.7625,46.7217,46.738,73423.0
2019-03-07 15:00:00,57.32,57.32,57.26,57.29,130053.0,46.738,46.738,46.6891,46.7135,130053.0
2019-03-07 15:05:00,57.3,57.32,57.26,57.26,114383.0,46.7217,46.738,46.6891,46.6891,114383.0
2019-03-07 15:10:00,57.27,57.3,57.23,57.29,142375.0,46.6972,46.7217,46.6646,46.7135,142375.0
2019-03-07 15:15:00,57.29,57.33,57.25,57.33,110045.0,46.7135,46.7462,46.6809,46.7462,110045.0
2019-03-07 15:20:00,57.33,57.35,57.31,57.34,103221.0,46.7462,46.7625,46.7298,46.7543,103221.0
2019-03-07 15:25:00,57.35,57.37,57.32,57.33,146273.0,46.7625,46.7788,46.738,46.7462,146273.0
2019-03-07 15:30:00,57.32,57.34,57.29,57.29,85462.0,46.738,46.7543,46.7135,46.7135,85462.0
2019-03-07 15:35:00,57.29,57.35,57.28,57.32,382194.0,46.7135,46.7625,46.7054,46.738,382194.0
2019-03-07 15:40:00,57.33,57.33,57.23,57.26,221874.0,46.7462,46.7462,46.6646,46.6891,221874.0
2019-03-07 15:45:00,57.26,57.31,57.23,57.29,601983.0,46.6891,46.7298,46.6646,46.7135,601983.0
2019-03-07 15:50:00,57.3,57.3,57.19,57.26,620238.0,46.7217,46.7217,46.632,46.6891,620238.0
2019-03-07 15:55:00,57.26,57.37,57.24,57.35,2364335.0,46.6891,46.7788,46.6728,46.7625,2364335.0
2019-03-08 09:30:00,57.42,57.59,57.38,57.4,558839.0,46.8195,46.9582,46.7869,46.8032,558839.0
2019-03-08 09:35:00,57.4,57.5,57.37,57.48,787558.0,46.8032,46.8848,46.7788,46.8685,787558.0
2019-03-08 09:40:00,57.47,57.53,57.42,57.42,411306.0,46.8603,46.9092,46.8195,46.8195,411306.0
2019-03-08 09:45:00,57.42,57.46,57.33,57.33,280135.0,46.8195,46.8522,46.7462,46.7462,280135.0
2019-03-08 09:50:00,57.33,57.33,57.2,57.24,280080.0,46.7462,46.7462,46.6402,46.6728,280080.0
2019-03-08 09:55:00,57.24,57.32,57.21,57.28,247698.0,46.6728,46.738,46.6483,46.7054,247698.0
2019-03-08 10:00:00,57.28,57.34,57.24,57.25,385389.0,46.7054,46.7543,46.6728,46.6809,385389.0
2019-03-08 10:05:00,57.26,57.32,57.25,57.28,260978.0,46.6891,46.738,46.6809,46.7054,260978.0
2019-03-08 10:10:00,57.27,57.34,57.22,57.25,330036.0,46.6972,46.7543,46.6565,46.6809,330036.0
2019-03-08 10:15:00,57.26,57.26,57.17,57.19,386748.0,46.6891,46.6891,46.6157,46.632,386748.0
2019-03-08 10:20:00,57.19,57.2,57.14,57.14,189316.0,46.632,46.6402,46.5912,46.5912,189316.0
2019-03-08 10:25:00,57.14,57.21,57.12,57.18,177401.0,46.5912,46.6483,46.5749,46.6238,177401.0
2019-03-08 10:30:00,57.18,57.19,57.11,57.11,194278.0,46.6238,46.632,46.5668,46.5668,194278.0
2019-03-08 10:35:00,57.11,57.11,57.02,57.02,211352.0,46.5668,46.5668,46.4934,46.4934,211352.0
2019-03-08 10:40:00,57.03,57.15,57.01,57.14,145658.0,46.5015,46.5994,46.4852,46.5912,145658.0
2019-03-08 10:45:00,57.14,57.19,57.13,57.16,185964.0,46.5912,46.632,46.5831,46.6075,185964.0
2019-03-08 10:50:00,57.15,57.16,57.11,57.14,139396.0,46.5994,46.6075,46.5668,46.5912,139396.0
2019-03-08 10:55:00,57.14,57.19,57.13,57.17,277977.0,46.5912,46.632,46.5831,46.6157,277977.0
2019-03-08 11:00:00,57.17,57.17,57.1,57.12,137106.0,46.6157,46.6157,46.5586,46.5749,137106.0
2019-03-08 11:05:00,57.11,57.15,57.11,57.13,104440.0,46.5668,46.5994,46.5668,46.5831,104440.0
2019-03-08 11:10:00,57.13,57.18,57.12,57.17,213668.0,46.5831,46.6238,46.5749,46.6157,213668.0
2019-03-08 11:15:00,57.16,57.21,57.15,57.18,134448.0,46.6075,46.6483,46.5994,46.6238,134448.0
2019-03-08 11:20:00,57.18,57.21,57.16,57.17,148541.0,46.6238,46.6483,46.6075,46.6157,148541.0
2019-03-08 11:25:00,57.17,57.19,57.13,57.17,259630.0,46.6157,46.632,46.5831,46.6157,259630.0
2019-03-08 11:30:00,57.17,57.19,57.14,57.16,158931.0,46.6157,46.632,46.5912,46.6075,158931.0
2019-03-08 11:35:00,57.16,57.23,57.14,57.23,103400.0,46.6075,46.6646,46.5912,46.6646,103400.0
2019-03-08 11:40:00,57.23,57.27,57.22,57.24,135701.0,46.6646,46.6972,46.6565,46.6728,135701.0
2019-03-08 11:45:00,57.25,57.32,57.23,57.32,189101.0,46.6809,46.738,46.6646,46.738,189101.0
2019-03-08 11:50:00,57.32,57.35,57.32,57.33,109233.0,46.738,46.7625,46.738,46.7462,109233.0
2019-03-08 11:55:00,57.33,57.35,57.31,57.31,61159.0,46.7462,46.7625,46.7298,46.7298,61159.0
2019-03-08 12:00:00,57.31,57.32,57.29,57.32,77275.0,46.7298,46.738,46.7135,46.738,77275.0
2019-03-08 12:05:00,57.32,57.37,57.32,57.36,211912.0,46.738,46.7788,46.738,46.7706,211912.0
2019-03-08 12:10:00,57.36,57.37,57.35,57.36,71132.0,46.7706,46.7788,46.7625,46.7706,71132.0
2019-03-08 12:15:00,57.37,57.37,57.31,57.32,71349.0,46.7788,46.7788,46.7298,46.738,71349.0
2019-03-08 12:20:00,57.31,57.33,57.26,57.27,89870.0,46.7298,46.7462,46.6891,46.6972,89870.0
2019-03-08 12:25:00,57.26,57.32,57.26,57.31,136845.0,46.6891,46.738,46.6891,46.7298,136845.0
2019-03-08 12:30:00,57.31,57.31,57.27,57.29,63166.0,46.7298,46.7298,46.6972,46.7135,63166.0
2019-03-08 12:35:00,57.29,57.29,57.22,57.23,68247.0,46.7135,46.7135,46.6565,46.6646,68247.0
2019-03-08 12:40:00,57.23,57.24,57.19,57.19,119880.0,46.6646,46.6728,46.632,46.632,119880.0
2019-03-08 12:45:00,57.2,57.23,57.19,57.21,97405.0,46.6402,46.6646,46.632,46.6483,97405.0
2019-03-08 12:50:00,57.2,57.2,57.17,57.17,121803.0,46.6402,46.6402,46.6157,46.6157,121803.0
2019-03-08 12:55:00,57.17,57.21,57.16,57.18,258896.0,46.6157,46.6483,46.6075,46.6238,258896.0
2019-03-08 13:00:00,57.18,57.19,57.16,57.18,163044.0,46.6238,46.632,46.6075,46.6238,163044.0
2019-03-08 13:05:00,57.18,57.19,57.17,57.19,125218.0,46.6238,46.632,46.6157,46.632,125218.0
2019-03-08 13:10:00,57.19,57.21,57.18,57.19,117627.0,46.632,46.6483,46.6238,46.632,117627.0
2019-03-08 13:15:00,57.18,57.19,57.14,57.15,153392.0,46.6238,46.632,46.5912,46.5994,153392.0
2019-03-08 13:20:00,57.14,57.15,57.12,57.15,111560.0,46.5912,46.5994,46.5749,46.5994,111560.0
2019-03-08 13:25:00,57.14,57.18,57.13,57.17,187765.0,46.5912,46.6238,46.5831,46.6157,187765.0
2019-03-08 13:30:00,57.16,57.19,57.15,57.19,102514.0,46.6075,46.632,46.5994,46.632,102514.0
2019-03-08 13:35:00,57.18,57.2,57.15,57.2,115172.0,46.6238,46.6402,46.5994,46.6402,115172.0
2019-03-08 13:40:00,57.2,57.22,57.18,57.18,106176.0,46.6402,46.6565,46.6238,46.6238,106176.0
2019-03-08 13:45:00,57.18,57.22,57.18,57.22,90323.0,46.6238,46.6565,46.6238,46.6565,90323.0
2019-03-08 13:50:00,57.22,57.23,57.2,57.22,88094.0,46.6565,46.6646,46.6402,46.6565,88094.0
2019-03-08 13:55:00,57.21,57.22,57.19,57.2,45392.0,46.6483,46.6565,46.632,46.6402,45392.0
2019-03-08 14:00:00,57.2,57.21,57.15,57.15,67289.0,46.6402,46.6483,46.5994,46.5994,67289.0
2019-03-08 14:05:00,57.16,57.19,57.15,57.17,66500.0,46.6075,46.632,46.5994,46.6157,66500.0
2019-03-08 14:10:00,57.17,57.21,57.17,57.21,208930.0,46.6157,46.6483,46.6157,46.6483,208930.0
2019-03-08 14:15:00,57.21,57.25,57.2,57.25,131603.0,46.6483,46.6809,46.6402,46.6809,131603.0
2019-03-08 14:20:00,57.25,57.26,57.24,57.26,160125.0,46.6809,46.6891,46.6728,46.6891,160125.0
2019-03-08 14:25:00,57.26,57.29,57.25,57.26,148724.0,46.6891,46.7135,46.6809,46.6891,148724.0
2019-03-08 14:30:00,57.27,57.34,57.26,57.33,102403.0,46.6972,46.7543,46.6891,46.7462,102403.0
2019-03-08 14:35:00,57.32,57.33,57.29,57.3,130290.0,46.738,46.7462,46.7135,46.7217,130290.0
2019-03-08 14:40:00,57.3,57.33,57.29,57.33,100456.0,46.7217,46.7462,46.7135,46.7462,100456.0
2019-03-08 14:45:00,57.33,57.34,57.32,57.33,49992.0,46.7462,46.7543,46.738,46.7462,49992.0
2019-03-08 14:50:00,57.33,57.35,57.32,57.33,111459.0,46.7462,46.7625,46.738,46.7462,111459.0
2019-03-08 14:55:00,57.33,57.34,57.3,57.31,98072.0,46.7462,46.7543,46.7217,46.7298,98072.0
2019-03-08 15:00:00,57.3,57.32,57.27,57.3,156652.0,46.7217,46.738,46.6972,46.7217,156652.0
2019-03-08 15:05:00,57.3,57.38,57.3,57.32,245115.0,46.7217,46.7869,46.7217,46.738,245115.0
2019-03-08 15:10:00,57.32,57.33,57.28,57.31,110277.0,46.738,46.7462,46.7054,46.7298,110277.0
2019-03-08 15:15:00,57.31,57.32,57.27,57.31,167476.0,46.7298,46.738,46.6972,46.7298,167476.0
2019-03-08 15:20:00,57.31,57.39,57.31,57.33,391292.0,46.7298,46.7951,46.7298,46.7462,391292.0
2019-03-08 15:25:00,57.33,57.36,57.31,57.31,139914.0,46.7462,46.7706,46.7298,46.7298,139914.0
2019-03-08 15:30:00,57.3,57.35,57.29,57.31,174279.0,46.7217,46.7625,46.7135,46.7298,174279.0
2019-03-08 15:35:00,57.32,57.32,57.26,57.28,381073.0,46.738,46.738,46.6891,46.7054,381073.0
2019-03-08 15:40:00,57.28,57.35,57.26,57.34,300834.0,46.7054,46.7625,46.6891,46.7543,300834.0
2019-03-08 15:45:00,57.34,57.4,57.33,57.35,283534.0,46.7543,46.8032,46.7462,46.7625,283534.0
2019-03-08 15:50:00,57.36,57.5,57.35,57.49,847540.0,46.7706,46.8848,46.7625,46.8766,847540.0
2019-03-08 15:55:00,57.48,57.57,57.48,57.55,1609240.0,46.8685,46.9418,46.8685,46.9255,1609240.0
2019-03-11 09:30:00,57.57,57.72,57.53,57.69,426646.0,46.9418,47.0642,46.9092,47.0397,426646.0
2019-03-11 09:35:00,57.68,57.71,57.58,57.62,203287.0,47.0315,47.056,46.95,46.9826,203287.0
2019-03-11 09:40:00,57.62,57.64,57.56,57.62,200758.0,46.9826,46.9989,46.9337,46.9826,200758.0
2019-03-11 09:45:00,57.62,57.7,57.6,57.66,132321.0,46.9826,47.0478,46.9663,47.0152,132321.0
2019-03-11 09:50:00,57.66,57.67,57.6,57.61,195203.0,47.0152,47.0234,46.9663,46.9745,195203.0
2019-03-11 09:55:00,57.61,57.63,57.55,57.62,168206.0,46.9745,46.9908,46.9255,46.9826,168206.0
2019-03-11 10:00:00,57.62,57.64,57.54,57.57,148863.0,46.9826,46.9989,46.9174,46.9418,148863.0
2019-03-11 10:05:00,57.56,57.59,57.53,57.59,94460.0,46.9337,46.9582,46.9092,46.9582,94460.0
2019-03-11 10:10:00,57.59,57.61,57.57,57.59,110491.0,46.9582,46.9745,46.9418,46.9582,110491.0
2019-03-11 10:15:00,57.6,57.68,57.6,57.67,224460.0,46.9663,47.0315,46.9663,47.0234,224460.0
2019-03-11 10:20:00,57.67,57.74,57.66,57.73,130868.0,47.0234,47.0805,47.0152,47.0723,130868.0
2019-03-11 10:25:00,57.73,57.79,57.7,57.78,273275.0,47.0723,47.1212,47.0478,47.1131,273275.0
2019-03-11 10:30:00,57.78,57.79,57.74,57.78,166568.0,47.1131,47.1212,47.0805,47.1131,166568.0
2019-03-11 10:35:00,57.79,57.81,57.75,57.79,220577.0,47.1212,47.1375,47.0886,47.1212,220577.0
2019-03-11 10:40:00,57.79,57.82,57.77,57.8,132356.0,47.1212,47.1457,47.1049,47.1294,132356.0
2019-03-11 10:45:00,57.81,57.82,57.64,57.65,115185.0,47.1375,47.1457,46.9989,47.0071,115185.0
2019-03-11 10:50:00,57.66,57.7,57.66,57.68,95791.0,47.0152,47.0478,47.0152,47.0315,95791.0
2019-03-11 10:55:00,57.67,57.76,57.65,57.75,132463.0,47.0234,47.0968,47.0071,47.0886,132463.0
2019-03-11 11:00:00,57.75,57.76,57.7,57.74,140147.0,47.0886,47.0968,47.0478,47.0805,140147.0
2019-03-11 11:05:00,57.74,57.77,57.74,57.76,85244.0,47.0805,47.1049,47.0805,47.0968,85244.0
2019-03-11 11:10:00,57.76,57.77,57.7,57.7,139275.0,47.0968,47.1049,47.0478,47.0478,139275.0
2019-03-11 11:15:00,57.71,57.72,57.65,57.69,71080.0,47.056,47.0642,47.0071,47.0397,71080.0
2019-03-11 11:20:00,57.69,57.75,57.69,57.69,74102.0,47.0397,47.0886,47.0397,47.0397,74102.0
2019-03-11 11:25:00,57.7,57.76,57.69,57.76,97957.0,47.0478,47.0968,47.0397,47.0968,97957.0
2019-03-11 11:30:00,57.76,57.78,57.73,57.75,85263.0,47.0968,47.1131,47.0723,47.0886,85263.0
2019-03-11 11:35:00,57.74,57.75,57.69,57.71,64740.0,47.0805,47.0886,47.0397,47.056,64740.0
2019-03-11 11:40:00,57.7,57.78,57.69,57.77,147061.0,47.0478,47.1131,47.0397,47.1049,147061.0
2019-03-11 11:45:00,57.77,57.82,57.77,57.8,61777.0,47.1049,47.1457,47.1049,47.1294,61777.0
2019-03-11 11:50:00,57.8,57.81,57.75,57.76,93268.0,47.1294,47.1375,47.0886,47.0968,93268.0
2019-03-11 11:55:00,57.75,57.81,57.73,57.8,290568.0,47.0886,47.1375,47.0723,47.1294,290568.0
2019-03-11 12:00:00,57.8,57.81,57.74,57.75,366201.0,47.1294,47.1375,47.0805,47.0886,366201.0
2019-03-11 12:05:00,57.75,57.76,57.72,57.74,212761.0,47.0886,47.0968,47.0642,47.0805,212761.0
2019-03-11 12:10:00,57.74,57.77,57.73,57.76,69148.0,47.0805,47.1049,47.0723,47.0968,69148.0
2019-03-11 12:15:00,57.76,57.78,57.74,57.76,278683.0,47.0968,47.1131,47.0805,47.0968,278683.0
2019-03-11 12:20:00,57.76,57.78,57.75,57.77,129284.0,47.0968,47.1131,47.0886,47.1049,129284.0
2019-03-11 12:25:00,57.77,57.82,57.77,57.82,263106.0,47.1049,47.1457,47.1049,47.1457,263106.0
2019-03-11 12:30:00,57.82,57.83,57.8,57.8,124944.0,47.1457,47.1538,47.1294,47.1294,124944.0
2019-03-11 12:35:00,57.8,57.82,57.79,57.81,78509.0,47.1294,47.1457,47.1212,47.1375,78509.0
2019-03-11 12:40:00,57.8,57.81,57.76,57.77,99933.0,47.1294,47.1375,47.0968,47.1049,99933.0
2019-03-11 12:45:00,57.77,57.77,57.74,57.74,57120.0,47.1049,47.1049,47.0805,47.0805,57120.0
2019-03-11 12:50:00,57.74,57.74,57.7,57.71,135144.0,47.0805,47.0805,47.0478,47.056,135144.0
2019-03-11 12:55:00,57.71,57.73,57.7,57.72,129182.0,47.056,47.0723,47.0478,47.0642,129182.0
2019-03-11 13:00:00,57.72,57.73,57.69,57.7,82281.0,47.0642,47.0723,47.0397,47.0478,82281.0
2019-03-11 13:05:00,57.71,57.74,57.7,57.73,80585.0,47.056,47.0805,47.0478,47.0723,80585.0
2019-03-11 13:10:00,57.73,57.76,57.71,57.75,120556.0,47.0723,47.0968,47.056,47.0886,120556.0
2019-03-11 13:15:00,57.75,57.77,57.74,57.77,42112.0,47.0886,47.1049,47.0805,47.1049,42112.0
2019-03-11 13:20:00,57.76,57.8,57.76,57.78,89461.0,47.0968,47.1294,47.0968,47.1131,89461.0
2019-03-11 13:25:00,57.79,57.8,57.76,57.79,73646.0,47.1212,47.1294,47.0968,47.1212,73646.0
2019-03-11 13:30:00,57.79,57.8,57.76,57.76,67998.0,47.1212,47.1294,47.0968,47.0968,67998.0
2019-03-11 13:35:00,57.77,57.77,57.75,57.76,90933.0,47.1049,47.1049,47.0886,47.0968,90933.0
2019-03-11 13:40:00,57.76,57.78,57.75,57.76,99266.0,47.0968,47.1131,47.0886,47.0968,99266.0
2019-03-11 13:45:00,57.76,57.77,57.74,57.74,54567.0,47.0968,47.1049,47.0805,47.0805,54567.0
2019-03-11 13:50:00,57.75,57.77,57.73,57.76,129095.0,47.0886,47.1049,47.0723,47.0968,129095.0
2019-03-11 13:55:00,57.76,57.78,57.76,57.76,47825.0,47.0968,47.1131,47.0968,47.0968,47825.0
2019-03-11 14:00:00,57.76,57.8,57.76,57.8,64261.0,47.0968,47.1294,47.0968,47.1294,64261.0
2019-03-11 14:05:00,57.79,57.81,57.75,57.76,129312.0,47.1212,47.1375,47.0886,47.0968,129312.0
2019-03-11 14:10:00,57.76,57.76,57.73,57.75,131988.0,47.0968,47.0968,47.0723,47.0886,131988.0
2019-03-11 14:15:00,57.75,57.77,57.74,57.77,120158.0,47.0886,47.1049,47.0805,47.1049,120158.0
2019-03-11 14:20:00,57.77,57.8,57.76,57.79,123339.0,47.1049,47.1294,47.0968,47.1212,123339.0
2019-03-11 14:25:00,57.79,57.81,57.78,57.8,107624.0,47.1212,47.1375,47.1131,47.1294,107624.0
2019-03-11 14:30:00,57.79,57.82,57.79,57.82,158257.0,47.1212,47.1457,47.1212,47.1457,158257.0
2019-03-11 14:35:00,57.82,57.83,57.78,57.81,230930.0,47.1457,47.1538,47.1131,47.1375,230930.0
2019-03-11 14:40:00,57.81,57.82,57.79,57.79,153750.0,47.1375,47.1457,47.1212,47.1212,153750.0
2019-03-11 14:45:00,57.79,57.82,57.78,57.82,191921.0,47.1212,47.1457,47.1131,47.1457,191921.0
2019-03-11 14:50:00,57.81,57.87,57.79,57.85,232455.0,47.1375,47.1865,47.1212,47.1702,232455.0
2019-03-11 14:55:00,57.85,57.88,57.83,57.87,146085.0,47.1702,47.1946,47.1538,47.1865,146085.0
2019-03-11 15:00:00,57.86,57.87,57.83,57.87,124164.0,47.1783,47.1865,47.1538,47.1865,124164.0
2019-03-11 15:05:00,57.86,57.89,57.86,57.88,222692.0,47.1783,47.2028,47.1783,47.1946,222692.0
2019-03-11 15:10:00,57.88,57.89,57.84,57.87,111105.0,47.1946,47.2028,47.162,47.1865,111105.0
2019-03-11 15:15:00,57.87,57.88,57.84,57.85,216405.0,47.1865,47.1946,47.162,47.1702,216405.0
2019-03-11 15:20:00,57.85,57.89,57.84,57.88,229509.0,47.1702,47.2028,47.162,47.1946,229509.0
2019-03-11 15:25:00,57.89,57.89,57.84,57.85,229818.0,47.2028,47.2028,47.162,47.1702,229818.0
2019-03-11 15:30:00,57.85,57.93,57.85,57.9,379925.0,47.1702,47.2354,47.1702,47.2109,379925.0
2019-03-11 15:35:00,57.9,57.96,57.89,57.91,293783.0,47.2109,47.2598,47.2028,47.2191,293783.0
2019-03-11 15:40:00,57.91,57.93,57.89,57.93,280913.0,47.2191,47.2354,47.2028,47.2354,280913.0
2019-03-11 15:45:00,57.93,57.97,57.92,57.96,220669.0,47.2354,47.268,47.2272,47.2598,220669.0
2019-03-11 15:50:00,57.96,57.96,57.89,57.91,803609.0,47.2598,47.2598,47.2028,47.2191,803609.0
2019-03-11 15:55:00,57.91,57.98,57.9,57.97,986976.0,47.2191,47.2762,47.2109,47.268,986976.0
2019-03-12 09:30:00,58.06,58.19,57.95,58.01,272405.0,47.3414,47.4474,47.2517,47.3006,272405.0
2019-03-12 09:35:00,58.02,58.14,58.02,58.12,306717.0,47.3088,47.4066,47.3088,47.3903,306717.0
2019-03-12 09:40:00,58.12,58.19,58.12,58.13,388958.0,47.3903,47.4474,47.3903,47.3985,388958.0
2019-03-12 09:45:00,58.13,58.23,58.1,58.18,333169.0,47.3985,47.48,47.374,47.4392,333169.0
2019-03-12 09:50:00,58.19,58.19,58.14,58.16,568133.0,47.4474,47.4474,47.4066,47.4229,568133.0
2019-03-12 09:55:00,58.15,58.15,58.09,58.09,203787.0,47.4148,47.4148,47.3658,47.3658,203787.0
2019-03-12 10:00:00,58.09,58.12,58.05,58.09,293694.0,47.3658,47.3903,47.3332,47.3658,293694.0
2019-03-12 10:05:00,58.09,58.16,58.09,58.15,169844.0,47.3658,47.4229,47.3658,47.4148,169844.0
2019-03-12 10:10:00,58.16,58.17,58.11,58.12,304599.0,47.4229,47.4311,47.3822,47.3903,304599.0
2019-03-12 10:15:00,58.12,58.14,58.1,58.14,357880.0,47.3903,47.4066,47.374,47.4066,357880.0
2019-03-12 10:20:00,58.14,58.15,58.07,58.09,193086.0,47.4066,47.4148,47.3495,47.3658,193086.0
2019-03-12 10:25:00,58.09,58.11,58.07,58.09,239341.0,47.3658,47.3822,47.3495,47.3658,239341.0
2019-03-12 10:30:00,58.09,58.15,58.09,58.15,164591.0,47.3658,47.4148,47.3658,47.4148,164591.0
2019-03-12 10:35:00,58.15,58.16,58.1,58.14,130613.0,47.4148,47.4229,47.374,47.4066,130613.0
2019-03-12 10:40:00,58.14,58.14,58.09,58.11,71307.0,47.4066,47.4066,47.3658,47.3822,71307.0
2019-03-12 10:45:00,58.1,58.16,58.09,58.16,98166.0,47.374,47.4229,47.3658,47.4229,98166.0
2019-03-12 10:50:00,58.16,58.19,58.15,58.16,138905.0,47.4229,47.4474,47.4148,47.4229,138905.0
2019-03-12 10:55:00,58.15,58.16,58.1,58.12,115957.0,47.4148,47.4229,47.374,47.3903,115957.0
2019-03-12 11:00:00,58.12,58.21,58.12,58.2,178732.0,47.3903,47.4637,47.3903,47.4555,178732.0
2019-03-12 11:05:00,58.21,58.27,58.21,58.23,261330.0,47.4637,47.5126,47.4637,47.48,261330.0
2019-03-12 11:10:00,58.24,58.31,58.24,58.3,133886.0,47.4882,47.5452,47.4882,47.5371,133886.0
2019-03-12 11:15:00,58.3,58.35,58.3,58.35,99174.0,47.5371,47.5778,47.5371,47.5778,99174.0
2019-03-12 11:20:00,58.35,58.38,58.34,58.35,158314.0,47.5778,47.6023,47.5697,47.5778,158314.0
2019-03-12 11:25:00,58.36,58.36,58.33,58.34,162420.0,47.586,47.586,47.5615,47.5697,162420.0
2019-03-12 11:30:00,58.33,58.38,58.3,58.31,142510.0,47.5615,47.6023,47.5371,47.5452,142510.0
2019-03-12 11:35:00,58.31,58.34,58.31,58.34,62775.0,47.5452,47.5697,47.5452,47.5697,62775.0
2019-03-12 11:40:00,58.34,58.34,58.27,58.27,166939.0,47.5697,47.5697,47.5126,47.5126,166939.0
2019-03-12 11:45:00,58.27,58.31,58.27,58.31,138196.0,47.5126,47.5452,47.5126,47.5452,138196.0
2019-03-12 11:50:00,58.31,58.34,58.3,58.34,86988.0,47.5452,47.5697,47.5371,47.5697,86988.0
2019-03-12 11:55:00,58.34,58.35,58.32,58.35,85076.0,47.5697,47.5778,47.5534,47.5778,85076.0
2019-03-12 12:00:00,58.34,58.35,58.31,58.33,175508.0,47.5697,47.5778,47.5452,47.5615,175508.0
2019-03-12 12:05:00,58.32,58.36,58.32,58.32,152018.0,47.5534,47.586,47.5534,47.5534,152018.0
2019-03-12 12:10:00,58.32,58.35,58.3,58.34,54382.0,47.5534,47.5778,47.5371,47.5697,54382.0
2019-03-12 12:15:00,58.34,58.39,58.34,58.39,55965.0,47.5697,47.6105,47.5697,47.6105,55965.0
2019-03-12 12:20:00,58.38,58.39,58.33,58.34,183937.0,47.6023,47.6105,47.5615,47.5697,183937.0
2019-03-12 12:25:00,58.35,58.36,58.3,58.3,114862.0,47.5778,47.586,47.5371,47.5371,114862.0
2019-03-12 12:30:00,58.3,58.31,58.25,58.27,123450.0,47.5371,47.5452,47.4963,47.5126,123450.0
2019-03-12 12:35:00,58.27,58.29,58.26,58.29,40514.0,47.5126,47.5289,47.5045,47.5289,40514.0
2019-03-12 12:40:00,58.3,58.31,58.28,58.3,161625.0,47.5371,47.5452,47.5208,47.5371,161625.0
2019-03-12 12:45:00,58.3,58.35,58.3,58.32,245764.0,47.5371,47.5778,47.5371,47.5534,245764.0
2019-03-12 12:50:00,58.33,58.33,58.3,58.32,76628.0,47.5615,47.5615,47.5371,47.5534,76628.0
2019-03-12 12:55:00,58.32,58.32,58.28,58.3,42753.0,47.5534,47.5534,47.5208,47.5371,42753.0
2019-03-12 13:00:00,58.3,58.33,58.29,58.31,56154.0,47.5371,47.5615,47.5289,47.5452,56154.0
2019-03-12 13:05:00,58.31,58.31,58.26,58.28,122669.0,47.5452,47.5452,47.5045,47.5208,122669.0
2019-03-12 13:10:00,58.27,58.29,58.27,58.27,50431.0,47.5126,47.5289,47.5126,47.5126,50431.0
2019-03-12 13:15:00,58.27,58.29,58.26,58.28,46249.0,47.5126,47.5289,47.5045,47.5208,46249.0
2019-03-12 13:20:00,58.28,58.32,58.27,58.32,36821.0,47.5208,47.5534,47.5126,47.5534,36821.0
2019-03-12 13:25:00,58.32,58.35,58.32,58.34,54888.0,47.5534,47.5778,47.5534,47.5697,54888.0
2019-03-12 13:30:00,58.34,58.35,58.31,58.32,71741.0,47.5697,47.5778,47.5452,47.5534,71741.0
2019-03-12 13:35:00,58.32,58.34,58.31,58.33,96802.0,47.5534,47.5697,47.5452,47.5615,96802.0
2019-03-12 13:40:00,58.32,58.33,58.31,58.32,67051.0,47.5534,47.5615,47.5452,47.5534,67051.0
2019-03-12 13:45:00,58.31,58.33,58.3,58.33,73179.0,47.5452,47.5615,47.5371,47.5615,73179.0
2019-03-12 13:50:00,58.33,58.34,58.31,58.33,247763.0,47.5615,47.5697,47.5452,47.5615,247763.0
2019-03-12 13:55:00,58.34,58.36,58.33,58.36,149366.0,47.5697,47.586,47.5615,47.586,149366.0
2019-03-12 14:00:00,58.36,58.38,58.34,58.37,219443.0,47.586,47.6023,47.5697,47.5942,219443.0
2019-03-12 14:05:00,58.37,58.38,58.35,58.37,116436.0,47.5942,47.6023,47.5778,47.5942,116436.0
2019-03-12 14:10:00,58.38,58.4,58.37,58.4,125817.0,47.6023,47.6186,47.5942,47.6186,125817.0
2019-03-12 14:15:00,58.4,58.4,58.38,58.39,105873.0,47.6186,47.6186,47.6023,47.6105,105873.0
2019-03-12 14:20:00,58.39,58.42,58.37,58.4,726680.0,47.6105,47.6349,47.5942,47.6186,726680.0
2019-03-12 14:25:00,58.4,58.4,58.35,58.35,128794.0,47.6186,47.6186,47.5778,47.5778,128794.0
2019-03-12 14:30:00,58.36,58.38,58.33,58.34,152267.0,47.586,47.6023,47.5615,47.5697,152267.0
2019-03-12 14:35:00,58.34,58.36,58.32,58.32,215973.0,47.5697,47.586,47.5534,47.5534,215973.0
2019-03-12 14:40:00,58.32,58.33,58.29,58.31,320298.0,47.5534,47.5615,47.5289,47.5452,320298.0
2019-03-12 14:45:00,58.31,58.31,58.27,58.28,133837.0,47.5452,47.5452,47.5126,47.5208,133837.0
2019-03-12 14:50:00,58.29,58.31,58.27,58.3,218924.0,47.5289,47.5452,47.5126,47.5371,218924.0
2019-03-12 14:55:00,58.31,58.33,58.29,58.32,47363.0,47.5452,47.5615,47.5289,47.5534,47363.0
2019-03-12 15:00:00,58.32,58.32,58.28,58.3,293431.0,47.5534,47.5534,47.5208,47.5371,293431.0
2019-03-12 15:05:00,58.3,58.3,58.28,58.29,97878.0,47.5371,47.5371,47.5208,47.5289,97878.0
2019-03-12 15:10:00,58.29,58.3,58.24,58.27,209772.0,47.5289,47.5371,47.4882,47.5126,209772.0
2019-03-12 15:15:00,58.26,58.27,58.22,58.23,179072.0,47.5045,47.5126,47.4718,47.48,179072.0
2019-03-12 15:20:00,58.23,58.24,58.18,58.23,206420.0,47.48,47.4882,47.4392,47.48,206420.0
2019-03-12 15:25:00,58.23,58.28,58.22,58.28,189013.0,47.48,47.5208,47.4718,47.5208,189013.0
2019-03-12 15:30:00,58.28,58.32,58.27,58.32,330687.0,47.5208,47.5534,47.5126,47.5534,330687.0
2019-03-12 15:35:00,58.31,58.32,58.28,58.29,270055.0,47.5452,47.5534,47.5208,47.5289,270055.0
2019-03-12 15:40:00,58.29,58.36,58.28,58.35,339736.0,47.5289,47.586,47.5208,47.5778,339736.0
2019-03-12 15:45:00,58.35,58.4,58.31,58.32,519768.0,47.5778,47.6186,47.5452,47.5534,519768.0
2019-03-12 15:50:00,58.32,58.36,58.3,58.3,746705.0,47.5534,47.586,47.5371,47.5371,746705.0
2019-03-12 15:55:00,58.3,58.35,58.26,58.35,1840763.0,47.5371,47.5778,47.5045,47.5778,1840763.0
2019-03-13 09:30:00,58.25,58.39,58.21,58.29,502260.0,47.4963,47.6105,47.4637,47.5289,502260.0
2019-03-13 09:35:00,58.29,58.38,58.24,58.36,341413.0,47.5289,47.6023,47.4882,47.586,341413.0
2019-03-13 09:40:00,58.36,58.41,58.34,58.35,182232.0,47.586,47.6268,47.5697,47.5778,182232.0
2019-03-13 09:45:00,58.35,58.44,58.35,58.43,162340.0,47.5778,47.6512,47.5778,47.6431,162340.0
2019-03-13 09:50:00,58.43,58.49,58.39,58.43,168149.0,47.6431,47.692,47.6105,47.6431,168149.0
2019-03-13 09:55:00,58.44,58.47,58.41,58.46,164604.0,47.6512,47.6757,47.6268,47.6675,164604.0
2019-03-13 10:00:00,58.47,58.47,58.35,58.36,231177.0,47.6757,47.6757,47.5778,47.586,231177.0
2019-03-13 10:05:00,58.36,58.39,58.33,58.35,128944.0,47.586,47.6105,47.5615,47.5778,128944.0
2019-03-13 10:10:00,58.35,58.4,58.34,58.38,108867.0,47.5778,47.6186,47.5697,47.6023,108867.0
2019-03-13 10:15:00,58.38,58.43,58.37,58.37,157051.0,47.6023,47.6431,47.5942,47.5942,157051.0
2019-03-13 10:20:00,58.38,58.39,58.33,58.37,147458.0,47.6023,47.6105,47.5615,47.5942,147458.0
2019-03-13 10:25:00,58.37,58.4,58.32,58.39,852859.0,47.5942,47.6186,47.5534,47.6105,852859.0
2019-03-13 10:30:00,58.39,58.48,58.38,58.48,291923.0,47.6105,47.6839,47.6023,47.6839,291923.0
2019-03-13 10:35:00,58.47,58.49,58.44,58.47,140257.0,47.6757,47.692,47.6512,47.6757,140257.0
2019-03-13 10:40:00,58.47,58.47,58.42,58.44,150412.0,47.6757,47.6757,47.6349,47.6512,150412.0
2019-03-13 10:45:00,58.43,58.46,58.42,58.43,79953.0,47.6431,47.6675,47.6349,47.6431,79953.0
2019-03-13 10:50:00,58.43,58.49,58.43,58.48,112407.0,47.6431,47.692,47.6431,47.6839,112407.0
2019-03-13 10:55:00,58.48,58.49,58.42,58.45,122126.0,47.6839,47.692,47.6349,47.6594,122126.0
2019-03-13 11:00:00,58.46,58.49,58.43,58.45,208514.0,47.6675,47.692,47.6431,47.6594,208514.0
2019-03-13 11:05:00,58.44,58.49,58.44,58.47,99169.0,47.6512,47.692,47.6512,47.6757,99169.0
2019-03-13 11:10:00,58.46,58.47,58.39,58.41,83677.0,47.6675,47.6757,47.6105,47.6268,83677.0
2019-03-13 11:15:00,58.41,58.43,58.4,58.42,87126.0,47.6268,47.6431,47.6186,47.6349,87126.0
2019-03-13 11:20:00,58.42,58.45,58.4,58.44,79563.0,47.6349,47.6594,47.6186,47.6512,79563.0
2019-03-13 11:25:00,58.44,58.48,58.43,58.45,146164.0,47.6512,47.6839,47.6431,47.6594,146164.0
2019-03-13 11:30:00,58.45,58.48,58.45,58.46,74437.0,47.6594,47.6839,47.6594,47.6675,74437.0
2019-03-13 11:35:00,58.46,58.48,58.42,58.43,112201.0,47.6675,47.6839,47.6349,47.6431,112201.0
2019-03-13 11:40:00,58.44,58.45,58.38,58.39,69498.0,47.6512,47.6594,47.6023,47.6105,69498.0
2019-03-13 11:45:00,58.39,58.41,58.38,58.41,84040.0,47.6105,47.6268,47.6023,47.6268,84040.0
2019-03-13 11:50:00,58.41,58.46,58.4,58.44,97960.0,47.6268,47.6675,47.6186,47.6512,97960.0
2019-03-13 11:55:00,58.44,58.44,58.4,58.4,35256.0,47.6512,47.6512,47.6186,47.6186,35256.0
2019-03-13 12:00:00,58.41,58.45,58.39,58.44,169735.0,47.6268,47.6594,47.6105,47.6512,169735.0
2019-03-13 12:05:00,58.44,58.49,58.43,58.48,126013.0,47.6512,47.692,47.6431,47.6839,126013.0
2019-03-13 12:10:00,58.48,58.49,58.44,58.46,100195.0,47.6839,47.692,47.6512,47.6675,100195.0
2019-03-13 12:15:00,58.46,58.46,58.38,58.38,372931.0,47.6675,47.6675,47.6023,47.6023,372931.0
2019-03-13 12:20:00,58.38,58.39,58.36,58.36,91578.0,47.6023,47.6105,47.586,47.586,91578.0
2019-03-13 12:25:00,58.36,58.37,58.33,58.37,160923.0,47.586,47.5942,47.5615,47.5942,160923.0
2019-03-13 12:30:00,58.36,58.38,58.35,58.36,189031.0,47.586,47.6023,47.5778,47.586,189031.0
2019-03-13 12:35:00,58.36,58.38,58.34,58.35,142779.0,47.586,47.6023,47.5697,47.5778,142779.0
2019-03-13 12:40:00,58.35,58.39,58.34,58.39,82972.0,47.5778,47.6105,47.5697,47.6105,82972.0
2019-03-13 12:45:00,58.39,58.4,58.37,58.39,402392.0,47.6105,47.6186,47.5942,47.6105,402392.0
2019-03-13 12:50:00,58.39,58.4,58.37,58.39,60028.0,47.6105,47.6186,47.5942,47.6105,60028.0
2019-03-13 12:55:00,58.38,58.39,58.36,58.38,56699.0,47.6023,47.6105,47.586,47.6023,56699.0
2019-03-13 13:00:00,58.38,58.42,58.37,58.41,150733.0,47.6023,47.6349,47.5942,47.6268,150733.0
2019-03-13 13:05:00,58.4,58.44,58.4,58.43,70542.0,47.6186,47.6512,47.6186,47.6431,70542.0
2019-03-13 13:10:00,58.43,58.46,58.42,58.42,89695.0,47.6431,47.6675,47.6349,47.6349,89695.0
2019-03-13 13:15:00,58.43,58.46,58.42,58.45,135888.0,47.6431,47.6675,47.6349,47.6594,135888.0
2019-03-13 13:20:00,58.46,58.48,58.44,58.46,104986.0,47.6675,47.6839,47.6512,47.6675,104986.0
2019-03-13 13:25:00,58.45,58.46,58.4,58.41,86207.0,47.6594,47.6675,47.6186,47.6268,86207.0
2019-03-13 13:30:00,58.41,58.44,58.4,58.41,135799.0,47.6268,47.6512,47.6186,47.6268,135799.0
2019-03-13 13:35:00,58.42,58.45,58.41,58.45,185024.0,47.6349,47.6594,47.6268,47.6594,185024.0
2019-03-13 13:40:00,58.45,58.47,58.43,58.45,137195.0,47.6594,47.6757,47.6431,47.6594,137195.0
2019-03-13 13:45:00,58.45,58.46,58.44,58.45,140242.0,47.6594,47.6675,47.6512,47.6594,140242.0
2019-03-13 13:50:00,58.45,58.45,58.4,58.43,145687.0,47.6594,47.6594,47.6186,47.6431,145687.0
2019-03-13 13:55:00,58.43,58.46,58.42,58.46,110645.0,47.6431,47.6675,47.6349,47.6675,110645.0
2019-03-13 14:00:00,58.46,58.49,58.44,58.47,166910.0,47.6675,47.692,47.6512,47.6757,166910.0
2019-03-13 14:05:00,58.47,58.48,58.44,58.46,298264.0,47.6757,47.6839,47.6512,47.6675,298264.0
2019-03-13 14:10:00,58.46,58.47,58.42,58.44,290003.0,47.6675,47.6757,47.6349,47.6512,290003.0
2019-03-13 14:15:00,58.44,58.45,58.43,58.44,70071.0,47.6512,47.6594,47.6431,47.6512,70071.0
2019-03-13 14:20:00,58.44,58.45,58.42,58.44,72422.0,47.6512,47.6594,47.6349,47.6512,72422.0
2019-03-13 14:25:00,58.44,58.48,58.43,58.46,267064.0,47.6512,47.6839,47.6431,47.6675,267064.0
2019-03-13 14:30:00,58.47,58.5,58.46,58.5,157527.0,47.6757,47.7002,47.6675,47.7002,157527.0
2019-03-13 14:35:00,58.5,58.56,58.5,58.54,117006.0,47.7002,47.7491,47.7002,47.7328,117006.0
2019-03-13 14:40:00,58.54,58.55,58.5,58.53,307053.0,47.7328,47.7409,47.7002,47.7246,307053.0
2019-03-13 14:45:00,58.53,58.54,58.49,58.52,220588.0,47.7246,47.7328,47.692,47.7165,220588.0
2019-03-13 14:50:00,58.52,58.54,58.48,58.52,210760.0,47.7165,47.7328,47.6839,47.7165,210760.0
2019-03-13 14:55:00,58.51,58.56,58.51,58.54,137588.0,47.7083,47.7491,47.7083,47.7328,137588.0
2019-03-13 15:00:00,58.54,58.54,58.5,58.53,121832.0,47.7328,47.7328,47.7002,47.7246,121832.0
2019-03-13 15:05:00,58.54,58.55,58.47,58.47,242752.0,47.7328,47.7409,47.6757,47.6757,242752.0
2019-03-13 15:10:00,58.47,58.51,58.47,58.48,175792.0,47.6757,47.7083,47.6757,47.6839,175792.0
2019-03-13 15:15:00,58.48,58.52,58.47,58.51,142540.0,47.6839,47.7165,47.6757,47.7083,142540.0
2019-03-13 15:20:00,58.5,58.53,58.48,58.52,263362.0,47.7002,47.7246,47.6839,47.7165,263362.0
2019-03-13 15:25:00,58.53,58.55,58.48,58.48,107397.0,47.7246,47.7409,47.6839,47.6839,107397.0
2019-03-13 15:30:00,58.48,58.51,58.46,58.51,110631.0,47.6839,47.7083,47.6675,47.7083,110631.0
2019-03-13 15:35:00,58.5,58.52,58.46,58.5,274569.0,47.7002,47.7165,47.6675,47.7002,274569.0
2019-03-13 15:40:00,58.51,58.51,58.46,58.49,258190.0,47.7083,47.7083,47.6675,47.692,258190.0
2019-03-13 15:45:00,58.49,58.5,58.42,58.44,293629.0,47.692,47.7002,47.6349,47.6512,293629.0
2019-03-13 15:50:00,58.44,58.49,58.21,58.3,959995.0,47.6512,47.692,47.4637,47.5371,959995.0
2019-03-13 15:55:00,58.31,58.47,58.31,58.41,1363882.0,47.5452,47.6757,47.5452,47.6268,1363882.0
2019-03-14 09:30:00,58.39,58.5,58.27,58.27,431101.0,47.6105,47.7002,47.5126,47.5126,431101.0
2019-03-14 09:35:00,58.28,58.32,58.22,58.26,376681.0,47.5208,47.5534,47.4718,47.5045,376681.0
2019-03-14 09:40:00,58.26,58.3,58.19,58.19,255072.0,47.5045,47.5371,47.4474,47.4474,255072.0
2019-03-14 09:45:00,58.2,58.26,58.19,58.26,189921.0,47.4555,47.5045,47.4474,47.5045,189921.0
2019-03-14 09:50:00,58.27,58.3,58.23,58.25,146096.0,47.5126,47.5371,47.48,47.4963,146096.0
2019-03-14 09:55:00,58.25,58.3,58.23,58.28,121494.0,47.4963,47.5371,47.48,47.5208,121494.0
2019-03-14 10:00:00,58.27,58.29,58.22,58.23,144098.0,47.5126,47.5289,47.4718,47.48,144098.0
2019-03-14 10:05:00,58.23,58.26,58.2,58.25,185555.0,47.48,47.5045,47.4555,47.4963,185555.0
2019-03-14 10:10:00,58.25,58.36,58.25,58.34,115969.0,47.4963,47.586,47.4963,47.5697,115969.0
2019-03-14 10:15:00,58.33,58.36,58.32,58.35,119471.0,47.5615,47.586,47.5534,47.5778,119471.0
2019-03-14 10:20:00,58.36,58.39,58.34,58.38,150368.0,47.586,47.6105,47.5697,47.6023,150368.0
2019-03-14 10:25:00,58.37,58.43,58.36,58.43,135430.0,47.5942,47.6431,47.586,47.6431,135430.0
2019-03-14 10:30:00,58.44,58.52,58.43,58.47,207539.0,47.6512,47.7165,47.6431,47.6757,207539.0
2019-03-14 10:35:00,58.47,58.5,58.44,58.46,123130.0,47.6757,47.7002,47.6512,47.6675,123130.0
2019-03-14 10:40:00,58.46,58.54,58.46,58.54,102272.0,47.6675,47.7328,47.6675,47.7328,102272.0
2019-03-14 10:45:00,58.54,58.54,58.47,58.48,146423.0,47.7328,47.7328,47.6757,47.6839,146423.0
2019-03-14 10:50:00,58.48,58.56,58.45,58.55,98003.0,47.6839,47.7491,47.6594,47.7409,98003.0
2019-03-14 10:55:00,58.56,58.61,58.55,58.6,109511.0,47.7491,47.7899,47.7409,47.7817,109511.0
2019-03-14 11:00:00,58.6,58.63,58.57,58.61,248399.0,47.7817,47.8062,47.7572,47.7899,248399.0
2019-03-14 11:05:00,58.62,58.64,58.57,58.59,113707.0,47.798,47.8143,47.7572,47.7735,113707.0
2019-03-14 11:10:00,58.59,58.63,58.56,58.63,114473.0,47.7735,47.8062,47.7491,47.8062,114473.0
2019-03-14 11:15:00,58.62,58.64,58.59,58.61,65426.0,47.798,47.8143,47.7735,47.7899,65426.0
2019-03-14 11:20:00,58.61,58.61,58.58,58.6,80905.0,47.7899,47.7899,47.7654,47.7817,80905.0
2019-03-14 11:25:00,58.6,58.62,58.58,58.59,71696.0,47.7817,47.798,47.7654,47.7735,71696.0
2019-03-14 11:30:00,58.59,58.62,58.57,58.6,84974.0,47.7735,47.798,47.7572,47.7817,84974.0
2019-03-14 11:35:00,58.6,58.64,58.59,58.64,142932.0,47.7817,47.8143,47.7735,47.8143,142932.0
2019-03-14 11:40:00,58.64,58.73,58.62,58.72,241724.0,47.8143,47.8877,47.798,47.8795,241724.0
2019-03-14 11:45:00,58.72,58.73,58.68,58.7,205274.0,47.8795,47.8877,47.8469,47.8632,205274.0
2019-03-14 11:50:00,58.71,58.74,58.69,58.69,140999.0,47.8714,47.8959,47.8551,47.8551,140999.0
2019-03-14 11:55:00,58.69,58.72,58.65,58.66,153637.0,47.8551,47.8795,47.8225,47.8306,153637.0
2019-03-14 12:00:00,58.66,58.68,58.59,58.62,246950.0,47.8306,47.8469,47.7735,47.798,246950.0
2019-03-14 12:05:00,58.62,58.64,58.6,58.64,60573.0,47.798,47.8143,47.7817,47.8143,60573.0
2019-03-14 12:10:00,58.64,58.64,58.61,58.61,83996.0,47.8143,47.8143,47.7899,47.7899,83996.0
2019-03-14 12:15:00,58.62,58.64,58.59,58.63,109458.0,47.798,47.8143,47.7735,47.8062,109458.0
2019-03-14 12:20:00,58.63,58.64,58.57,58.59,185567.0,47.8062,47.8143,47.7572,47.7735,185567.0
2019-03-14 12:25:00,58.59,58.62,58.58,58.6,115058.0,47.7735,47.798,47.7654,47.7817,115058.0
2019-03-14 12:30:00,58.6,58.62,58.58,58.58,118666.0,47.7817,47.798,47.7654,47.7654,118666.0
2019-03-14 12:35:00,58.59,58.59,58.56,58.57,63591.0,47.7735,47.7735,47.7491,47.7572,63591.0
2019-03-14 12:40:00,58.57,58.57,58.54,58.55,68941.0,47.7572,47.7572,47.7328,47.7409,68941.0
2019-03-14 12:45:00,58.55,58.59,58.55,58.59,71485.0,47.7409,47.7735,47.7409,47.7735,71485.0
2019-03-14 12:50:00,58.59,58.6,58.53,58.53,91691.0,47.7735,47.7817,47.7246,47.7246,91691.0
2019-03-14 12:55:00,58.53,58.55,58.51,58.53,122771.0,47.7246,47.7409,47.7083,47.7246,122771.0
2019-03-14 13:00:00,58.53,58.54,58.51,58.52,138268.0,47.7246,47.7328,47.7083,47.7165,138268.0
2019-03-14 13:05:00,58.52,58.52,58.49,58.5,38353.0,47.7165,47.7165,47.692,47.7002,38353.0
2019-03-14 13:10:00,58.5,58.53,58.49,58.51,144615.0,47.7002,47.7246,47.692,47.7083,144615.0
2019-03-14 13:15:00,58.5,58.51,58.41,58.44,334006.0,47.7002,47.7083,47.6268,47.6512,334006.0
2019-03-14 13:20:00,58.44,58.45,58.4,58.4,284780.0,47.6512,47.6594,47.6186,47.6186,284780.0
2019-03-14 13:25:00,58.41,58.41,58.36,58.37,77015.0,47.6268,47.6268,47.586,47.5942,77015.0
2019-03-14 13:30:00,58.37,58.37,58.34,58.36,120810.0,47.5942,47.5942,47.5697,47.586,120810.0
2019-03-14 13:35:00,58.36,58.38,58.34,58.34,167826.0,47.586,47.6023,47.5697,47.5697,167826.0
2019-03-14 13:40:00,58.35,58.35,58.31,58.31,124557.0,47.5778,47.5778,47.5452,47.5452,124557.0
2019-03-14 13:45:00,58.3,58.32,58.29,58.31,159545.0,47.5371,47.5534,47.5289,47.5452,159545.0
2019-03-14 13:50:00,58.32,58.33,58.29,58.3,220983.0,47.5534,47.5615,47.5289,47.5371,220983.0
2019-03-14 13:55:00,58.3,58.35,58.28,58.33,370438.0,47.5371,47.5778,47.5208,47.5615,370438.0
2019-03-14 14:00:00,58.33,58.34,58.31,58.33,80648.0,47.5615,47.5697,47.5452,47.5615,80648.0
2019-03-14 14:05:00,58.33,58.36,58.33,58.35,91762.0,47.5615,47.586,47.5615,47.5778,91762.0
2019-03-14 14:10:00,58.35,58.37,58.32,58.33,199247.0,47.5778,47.5942,47.5534,47.5615,199247.0
2019-03-14 14:15:00,58.33,58.36,58.32,58.36,129396.0,47.5615,47.586,47.5534,47.586,129396.0
2019-03-14 14:20:00,58.36,58.36,58.32,58.32,127601.0,47.586,47.586,47.5534,47.5534,127601.0
2019-03-14 14:25:00,58.32,58.32,58.31,58.32,54280.0,47.5534,47.5534,47.5452,47.5534,54280.0
2019-03-14 14:30:00,58.32,58.33,58.29,58.29,86929.0,47.5534,47.5615,47.5289,47.5289,86929.0
2019-03-14 14:35:00,58.3,58.32,58.29,58.31,73034.0,47.5371,47.5534,47.5289,47.5452,73034.0
2019-03-14 14:40:00,58.3,58.33,58.29,58.31,84763.0,47.5371,47.5615,47.5289,47.5452,84763.0
2019-03-14 14:45:00,58.31,58.35,58.29,58.33,298374.0,47.5452,47.5778,47.5289,47.5615,298374.0
2019-03-14 14:50:00,58.33,58.36,58.3,58.36,198458.0,47.5615,47.586,47.5371,47.586,198458.0
2019-03-14 14:55:00,58.35,58.39,58.34,58.37,84846.0,47.5778,47.6105,47.5697,47.5942,84846.0
2019-03-14 15:00:00,58.37,58.38,58.3,58.31,267254.0,47.5942,47.6023,47.5371,47.5452,267254.0
2019-03-14 15:05:00,58.31,58.35,58.3,58.34,164836.0,47.5452,47.5778,47.5371,47.5697,164836.0
2019-03-14 15:10:00,58.34,58.35,58.29,58.3,269916.0,47.5697,47.5778,47.5289,47.5371,269916.0
2019-03-14 15:15:00,58.29,58.33,58.28,58.31,309225.0,47.5289,47.5615,47.5208,47.5452,309225.0
2019-03-14 15:20:00,58.32,58.35,58.3,58.34,170306.0,47.5534,47.5778,47.5371,47.5697,170306.0
2019-03-14 15:25:00,58.33,58.36,58.32,58.36,271006.0,47.5615,47.586,47.5534,47.586,271006.0
2019-03-14 15:30:00,58.36,58.42,58.35,58.41,106303.0,47.586,47.6349,47.5778,47.6268,106303.0
2019-03-14 15:35:00,58.4,58.43,58.39,58.39,309432.0,47.6186,47.6431,47.6105,47.6105,309432.0
2019-03-14 15:40:00,58.39,58.42,58.39,58.41,336793.0,47.6105,47.6349,47.6105,47.6268,336793.0
2019-03-14 15:45:00,58.41,58.44,58.39,58.41,550042.0,47.6268,47.6512,47.6105,47.6268,550042.0
2019-03-14 15:50:00,58.42,58.47,58.4,58.41,636471.0,47.6349,47.6757,47.6186,47.6268,636471.0
2019-03-14 15:55:00,58.41,58.42,58.34,58.37,906646.0,47.6268,47.6349,47.5697,47.5942,906646.0
2019-03-15 09:30:00,58.15,58.15,57.88,57.95,470519.0,47.7653,47.7653,47.5435,47.601,470519.0
2019-03-15 09:35:00,57.95,58.1,57.95,58.03,411347.0,47.601,47.7242,47.601,47.6667,411347.0
2019-03-15 09:40:00,58.03,58.06,57.93,57.94,315138.0,47.6667,47.6914,47.5846,47.5928,315138.0
2019-03-15 09:45:00,57.93,57.95,57.85,57.88,589719.0,47.5846,47.601,47.5189,47.5435,589719.0
2019-03-15 09:50:00,57.88,57.89,57.8,57.81,338900.0,47.5435,47.5517,47.4778,47.486,338900.0
2019-03-15 09:55:00,57.8,57.81,57.74,57.8,429652.0,47.4778,47.486,47.4285,47.4778,429652.0
2019-03-15 10:00:00,57.8,57.85,57.79,57.82,318035.0,47.4778,47.5189,47.4696,47.4942,318035.0
2019-03-15 10:05:00,57.82,57.9,57.81,57.85,344958.0,47.4942,47.56,47.486,47.5189,344958.0
2019-03-15 10:10:00,57.86,57.92,57.85,57.91,223018.0,47.5271,47.5764,47.5189,47.5682,223018.0
2019-03-15 10:15:00,57.9,58.01,57.89,57.98,143189.0,47.56,47.6503,47.5517,47.6257,143189.0
2019-03-15 10:20:00,57.99,58.09,57.99,58.08,227750.0,47.6339,47.716,47.6339,47.7078,227750.0
2019-03-15 10:25:00,58.07,58.12,58.05,58.12,108122.0,47.6996,47.7407,47.6832,47.7407,108122.0
2019-03-15 10:30:00,58.12,58.14,58.04,58.08,158275.0,47.7407,47.7571,47.675,47.7078,158275.0
2019-03-15 10:35:00,58.09,58.09,57.99,58.02,85311.0,47.716,47.716,47.6339,47.6585,85311.0
2019-03-15 10:40:00,58.02,58.06,58.01,58.06,49602.0,47.6585,47.6914,47.6503,47.6914,49602.0
2019-03-15 10:45:00,58.05,58.09,58.05,58.06,56668.0,47.6832,47.716,47.6832,47.6914,56668.0
2019-03-15 10:50:00,58.07,58.12,58.06,58.09,84452.0,47.6996,47.7407,47.6914,47.716,84452.0
2019-03-15 10:55:00,58.09,58.11,58.07,58.07,41688.0,47.716,47.7325,47.6996,47.6996,41688.0
2019-03-15 11:00:00,58.07,58.08,58.04,58.06,77571.0,47.6996,47.7078,47.675,47.6914,77571.0
2019-03-15 11:05:00,58.06,58.09,58.05,58.07,56521.0,47.6914,47.716,47.6832,47.6996,56521.0
2019-03-15 11:10:00,58.07,58.07,58.04,58.06,65375.0,47.6996,47.6996,47.675,47.6914,65375.0
2019-03-15 11:15:00,58.07,58.12,58.07,58.12,59107.0,47.6996,47.7407,47.6996,47.7407,59107.0
2019-03-15 11:20:00,58.12,58.2,58.12,58.2,136433.0,47.7407,47.8064,47.7407,47.8064,136433.0
2019-03-15 11:25:00,58.21,58.22,58.18,58.21,163981.0,47.8146,47.8228,47.79,47.8146,163981.0
2019-03-15 11:30:00,58.21,58.22,58.16,58.17,105919.0,47.8146,47.8228,47.7735,47.7817,105919.0
2019-03-15 11:35:00,58.17,58.21,58.15,58.17,301100.0,47.7817,47.8146,47.7653,47.7817,301100.0
2019-03-15 11:40:00,58.17,58.2,58.16,58.16,69579.0,47.7817,47.8064,47.7735,47.7735,69579.0
2019-03-15 11:45:00,58.17,58.28,58.14,58.27,232775.0,47.7817,47.8721,47.7571,47.8639,232775.0
2019-03-15 11:50:00,58.27,58.29,58.19,58.22,192899.0,47.8639,47.8803,47.7982,47.8228,192899.0
2019-03-15 11:55:00,58.21,58.25,58.21,58.24,65572.0,47.8146,47.8475,47.8146,47.8392,65572.0
2019-03-15 12:00:00,58.24,58.26,58.2,58.23,226912.0,47.8392,47.8557,47.8064,47.831,226912.0
2019-03-15 12:05:00,58.23,58.24,58.17,58.2,92891.0,47.831,47.8392,47.7817,47.8064,92891.0
2019-03-15 12:10:00,58.21,58.26,58.19,58.25,74781.0,47.8146,47.8557,47.7982,47.8475,74781.0
2019-03-15 12:15:00,58.24,58.26,58.23,58.26,71638.0,47.8392,47.8557,47.831,47.8557,71638.0
2019-03-15 12:20:00,58.26,58.27,58.25,58.27,37891.0,47.8557,47.8639,47.8475,47.8639,37891.0
2019-03-15 12:25:00,58.26,58.31,58.26,58.3,199550.0,47.8557,47.8967,47.8557,47.8885,199550.0
2019-03-15 12:30:00,58.3,58.34,58.29,58.32,114533.0,47.8885,47.9214,47.8803,47.905,114533.0
2019-03-15 12:35:00,58.32,58.34,58.3,58.32,83590.0,47.905,47.9214,47.8885,47.905,83590.0
2019-03-15 12:40:00,58.32,58.34,58.31,58.33,35434.0,47.905,47.9214,47.8967,47.9132,35434.0
2019-03-15 12:45:00,58.33,58.35,58.32,58.33,62505.0,47.9132,47.9296,47.905,47.9132,62505.0
2019-03-15 12:50:00,58.34,58.36,58.3,58.31,152364.0,47.9214,47.9378,47.8885,47.8967,152364.0
2019-03-15 12:55:00,58.31,58.33,58.3,58.33,133358.0,47.8967,47.9132,47.8885,47.9132,133358.0
2019-03-15 13:00:00,58.34,58.34,58.27,58.27,98883.0,47.9214,47.9214,47.8639,47.8639,98883.0
2019-03-15 13:05:00,58.27,58.28,58.23,58.28,98171.0,47.8639,47.8721,47.831,47.8721,98171.0
2019-03-15 13:10:00,58.27,58.3,58.27,58.29,50494.0,47.8639,47.8885,47.8639,47.8803,50494.0
2019-03-15 13:15:00,58.29,58.31,58.28,58.29,61792.0,47.8803,47.8967,47.8721,47.8803,61792.0
2019-03-15 13:20:00,58.29,58.29,58.24,58.26,56706.0,47.8803,47.8803,47.8392,47.8557,56706.0
2019-03-15 13:25:00,58.26,58.26,58.23,58.23,35937.0,47.8557,47.8557,47.831,47.831,35937.0
2019-03-15 13:30:00,58.23,58.25,58.22,58.22,102810.0,47.831,47.8475,47.8228,47.8228,102810.0
2019-03-15 13:35:00,58.22,58.25,58.21,58.24,68884.0,47.8228,47.8475,47.8146,47.8392,68884.0
2019-03-15 13:40:00,58.24,58.28,58.23,58.27,123530.0,47.8392,47.8721,47.831,47.8639,123530.0
2019-03-15 13:45:00,58.27,58.3,58.27,58.28,78163.0,47.8639,47.8885,47.8639,47.8721,78163.0
2019-03-15 13:50:00,58.27,58.29,58.26,58.29,73351.0,47.8639,47.8803,47.8557,47.8803,73351.0
2019-03-15 13:55:00,58.29,58.29,58.27,58.27,114160.0,47.8803,47.8803,47.8639,47.8639,114160.0
2019-03-15 14:00:00,58.28,58.32,58.28,58.3,97218.0,47.8721,47.905,47.8721,47.8885,97218.0
2019-03-15 14:05:00,58.3,58.32,58.29,58.3,92667.0,47.8885,47.905,47.8803,47.8885,92667.0
2019-03-15 14:10:00,58.31,58.36,58.3,58.36,154486.0,47.8967,47.9378,47.8885,47.9378,154486.0
2019-03-15 14:15:00,58.36,58.36,58.32,58.32,106245.0,47.9378,47.9378,47.905,47.905,106245.0
2019-03-15 14:20:00,58.32,58.33,58.31,58.32,82656.0,47.905,47.9132,47.8967,47.905,82656.0
2019-03-15 14:25:00,58.32,58.34,58.29,58.3,93320.0,47.905,47.9214,47.8803,47.8885,93320.0
2019-03-15 14:30:00,58.29,58.35,58.29,58.34,148183.0,47.8803,47.9296,47.8803,47.9214,148183.0
2019-03-15 14:35:00,58.34,58.37,58.33,58.34,215948.0,47.9214,47.946,47.9132,47.9214,215948.0
2019-03-15 14:40:00,58.34,58.36,58.32,58.36,89676.0,47.9214,47.9378,47.905,47.9378,89676.0
2019-03-15 14:45:00,58.36,58.38,58.34,58.36,160677.0,47.9378,47.9542,47.9214,47.9378,160677.0
2019-03-15 14:50:00,58.35,58.35,58.3,58.31,148646.0,47.9296,47.9296,47.8885,47.8967,148646.0
2019-03-15 14:55:00,58.32,58.33,58.28,58.31,304621.0,47.905,47.9132,47.8721,47.8967,304621.0
2019-03-15 15:00:00,58.31,58.31,58.27,58.3,211466.0,47.8967,47.8967,47.8639,47.8885,211466.0
2019-03-15 15:05:00,58.3,58.3,58.21,58.22,198647.0,47.8885,47.8885,47.8146,47.8228,198647.0
2019-03-15 15:10:00,58.22,58.22,58.16,58.18,289960.0,47.8228,47.8228,47.7735,47.79,289960.0
2019-03-15 15:15:00,58.17,58.2,58.16,58.18,304488.0,47.7817,47.8064,47.7735,47.79,304488.0
2019-03-15 15:20:00,58.18,58.26,58.16,58.23,398990.0,47.79,47.8557,47.7735,47.831,398990.0
2019-03-15 15:25:00,58.22,58.26,58.22,58.23,336788.0,47.8228,47.8557,47.8228,47.831,336788.0
2019-03-15 15:30:00,58.23,58.29,58.18,58.27,619107.0,47.831,47.8803,47.79,47.8639,619107.0
2019-03-15 15:35:00,58.26,58.26,58.17,58.21,467332.0,47.8557,47.8557,47.7817,47.8146,467332.0
2019-03-15 15:40:00,58.22,58.27,58.21,58.27,358266.0,47.8228,47.8639,47.8146,47.8639,358266.0
2019-03-15 15:45:00,58.26,58.27,58.2,58.25,474930.0,47.8557,47.8639,47.8064,47.8475,474930.0
2019-03-15 15:50:00,58.24,58.25,58.2,58.21,699315.0,47.8392,47.8475,47.8064,47.8146,699315.0
2019-03-15 15:55:00,58.21,58.24,58.14,58.19,2282445.0,47.8146,47.8392,47.7571,47.7982,2282445.0
2019-03-18 09:30:00,58.22,58.3,58.06,58.13,355604.0,47.8228,47.8885,47.6914,47.7489,355604.0
2019-03-18 09:35:00,58.13,58.26,58.13,58.25,255171.0,47.7489,47.8557,47.7489,47.8475,255171.0
2019-03-18 09:40:00,58.24,58.25,58.14,58.22,172476.0,47.8392,47.8475,47.7571,47.8228,172476.0
2019-03-18 09:45:00,58.22,58.22,58.09,58.12,195544.0,47.8228,47.8228,47.716,47.7407,195544.0
2019-03-18 09:50:00,58.12,58.16,58.09,58.12,157468.0,47.7407,47.7735,47.716,47.7407,157468.0
2019-03-18 09:55:00,58.12,58.15,58.07,58.15,196917.0,47.7407,47.7653,47.6996,47.7653,196917.0
2019-03-18 10:00:00,58.14,58.18,58.12,58.16,110001.0,47.7571,47.79,47.7407,47.7735,110001.0
2019-03-18 10:05:00,58.16,58.17,58.11,58.11,113466.0,47.7735,47.7817,47.7325,47.7325,113466.0
2019-03-18 10:10:00,58.11,58.12,58.04,58.08,140795.0,47.7325,47.7407,47.675,47.7078,140795.0
2019-03-18 10:15:00,58.08,58.15,58.08,58.1,126645.0,47.7078,47.7653,47.7078,47.7242,126645.0
2019-03-18 10:20:00,58.1,58.1,58.06,58.08,184238.0,47.7242,47.7242,47.6914,47.7078,184238.0
2019-03-18 10:25:00,58.07,58.12,58.07,58.1,155026.0,47.6996,47.7407,47.6996,47.7242,155026.0
2019-03-18 10:30:00,58.1,58.16,58.09,58.13,96986.0,47.7242,47.7735,47.716,47.7489,96986.0
2019-03-18 10:35:00,58.14,58.14,58.08,58.08,89001.0,47.7571,47.7571,47.7078,47.7078,89001.0
2019-03-18 10:40:00,58.08,58.1,58.06,58.08,38475.0,47.7078,47.7242,47.6914,47.7078,38475.0
2019-03-18 10:45:00,58.09,58.14,58.08,58.1,63178.0,47.716,47.7571,47.7078,47.7242,63178.0
2019-03-18 10:50:00,58.1,58.12,58.07,58.08,47793.0,47.7242,47.7407,47.6996,47.7078,47793.0
2019-03-18 10:55:00,58.07,58.07,58.0,58.02,58767.0,47.6996,47.6996,47.6421,47.6585,58767.0
2019-03-18 11:00:00,58.01,58.01,57.95,57.95,168802.0,47.6503,47.6503,47.601,47.601,168802.0
2019-03-18 11:05:00,57.96,57.99,57.94,57.97,152370.0,47.6092,47.6339,47.5928,47.6175,152370.0
2019-03-18 11:10:00,57.97,57.99,57.93,57.97,82224.0,47.6175,47.6339,47.5846,47.6175,82224.0
2019-03-18 11:15:00,57.97,57.99,57.92,57.94,84907.0,47.6175,47.6339,47.5764,47.5928,84907.0
2019-03-18 11:20:00,57.94,57.95,57.88,57.91,107025.0,47.5928,47.601,47.5435,47.5682,107025.0
2019-03-18 11:25:00,57.9,57.91,57.83,57.86,164423.0,47.56,47.5682,47.5025,47.5271,164423.0
2019-03-18 11:30:00,57.86,57.91,57.84,57.85,314615.0,47.5271,47.5682,47.5107,47.5189,314615.0
2019-03-18 11:35:00,57.85,57.85,57.81,57.83,81224.0,47.5189,47.5189,47.486,47.5025,81224.0
2019-03-18 11:40:00,57.83,57.88,57.83,57.84,199834.0,47.5025,47.5435,47.5025,47.5107,199834.0
2019-03-18 11:45:00,57.83,57.89,57.82,57.87,114406.0,47.5025,47.5517,47.4942,47.5353,114406.0
2019-03-18 11:50:00,57.87,57.94,57.86,57.89,98973.0,47.5353,47.5928,47.5271,47.5517,98973.0
2019-03-18 11:55:00,57.88,57.93,57.87,57.91,61982.0,47.5435,47.5846,47.5353,47.5682,61982.0
2019-03-18 12:00:00,57.91,57.95,57.91,57.92,77716.0,47.5682,47.601,47.5682,47.5764,77716.0
2019-03-18 12:05:00,57.92,57.92,57.86,57.87,178224.0,47.5764,47.5764,47.5271,47.5353,178224.0
2019-03-18 12:10:00,57.87,57.87,57.83,57.85,93391.0,47.5353,47.5353,47.5025,47.5189,93391.0
2019-03-18 12:15:00,57.86,57.87,57.82,57.86,97359.0,47.5271,47.5353,47.4942,47.5271,97359.0
2019-03-18 12:20:00,57.86,57.91,57.85,57.87,94436.0,47.5271,47.5682,47.5189,47.5353,94436.0
2019-03-18 12:25:00,57.87,57.88,57.85,57.86,104410.0,47.5353,47.5435,47.5189,47.5271,104410.0
2019-03-18 12:30:00,57.87,57.88,57.82,57.83,219134.0,47.5353,47.5435,47.4942,47.5025,219134.0
2019-03-18 12:35:00,57.83,57.86,57.82,57.86,74134.0,47.5025,47.5271,47.4942,47.5271,74134.0
2019-03-18 12:40:00,57.86,57.88,57.85,57.87,41458.0,47.5271,47.5435,47.5189,47.5353,41458.0
2019-03-18 12:45:00,57.87,57.89,57.86,57.89,114071.0,47.5353,47.5517,47.5271,47.5517,114071.0
2019-03-18 12:50:00,57.89,57.9,57.87,57.88,26669.0,47.5517,47.56,47.5353,47.5435,26669.0
2019-03-18 12:55:00,57.88,57.89,57.86,57.89,87246.0,47.5435,47.5517,47.5271,47.5517,87246.0
2019-03-18 13:00:00,57.89,57.89,57.86,57.87,39535.0,47.5517,47.5517,47.5271,47.5353,39535.0
2019-03-18 13:05:00,57.87,57.88,57.86,57.87,31102.0,47.5353,47.5435,47.5271,47.5353,31102.0
2019-03-18 13:10:00,57.87,57.87,57.83,57.85,61825.0,47.5353,47.5353,47.5025,47.5189,61825.0
2019-03-18 13:15:00,57.85,57.87,57.83,57.87,59346.0,47.5189,47.5353,47.5025,47.5353,59346.0
2019-03-18 13:20:00,57.87,57.88,57.85,57.86,52806.0,47.5353,47.5435,47.5189,47.5271,52806.0
2019-03-18 13:25:00,57.86,57.89,57.86,57.88,33386.0,47.5271,47.5517,47.5271,47.5435,33386.0
2019-03-18 13:30:00,57.87,57.88,57.86,57.87,31033.0,47.5353,47.5435,47.5271,47.5353,31033.0
2019-03-18 13:35:00,57.87,57.89,57.86,57.87,129266.0,47.5353,47.5517,47.5271,47.5353,129266.0
2019-03-18 13:40:00,57.88,57.92,57.87,57.92,97699.0,47.5435,47.5764,47.5353,47.5764,97699.0
2019-03-18 13:45:00,57.92,57.92,57.89,57.91,74942.0,47.5764,47.5764,47.5517,47.5682,74942.0
2019-03-18 13:50:00,57.91,57.91,57.87,57.88,54647.0,47.5682,47.5682,47.5353,47.5435,54647.0
2019-03-18 13:55:00,57.88,57.9,57.86,57.87,49604.0,47.5435,47.56,47.5271,47.5353,49604.0
2019-03-18 14:00:00,57.87,57.88,57.86,57.87,49704.0,47.5353,47.5435,47.5271,47.5353,49704.0
2019-03-18 14:05:00,57.87,57.87,57.85,57.86,48540.0,47.5353,47.5353,47.5189,47.5271,48540.0
2019-03-18 14:10:00,57.86,57.88,57.84,57.85,36979.0,47.5271,47.5435,47.5107,47.5189,36979.0
2019-03-18 14:15:00,57.84,57.85,57.79,57.8,101443.0,47.5107,47.5189,47.4696,47.4778,101443.0
2019-03-18 14:20:00,57.8,57.82,57.79,57.82,117388.0,47.4778,47.4942,47.4696,47.4942,117388.0
2019-03-18 14:25:00,57.82,57.82,57.77,57.77,79210.0,47.4942,47.4942,47.4532,47.4532,79210.0
2019-03-18 14:30:00,57.78,57.81,57.77,57.81,95028.0,47.4614,47.486,47.4532,47.486,95028.0
2019-03-18 14:35:00,57.8,57.84,57.79,57.82,84640.0,47.4778,47.5107,47.4696,47.4942,84640.0
2019-03-18 14:40:00,57.82,57.87,57.81,57.86,78374.0,47.4942,47.5353,47.486,47.5271,78374.0
2019-03-18 14:45:00,57.86,57.87,57.84,57.85,35674.0,47.5271,47.5353,47.5107,47.5189,35674.0
2019-03-18 14:50:00,57.85,57.86,57.78,57.79,109350.0,47.5189,47.5271,47.4614,47.4696,109350.0
2019-03-18 14:55:00,57.79,57.83,57.78,57.82,106019.0,47.4696,47.5025,47.4614,47.4942,106019.0
2019-03-18 15:00:00,57.82,57.82,57.78,57.79,113709.0,47.4942,47.4942,47.4614,47.4696,113709.0
2019-03-18 15:05:00,57.78,57.79,57.76,57.76,175074.0,47.4614,47.4696,47.445,47.445,175074.0
2019-03-18 15:10:00,57.77,57.79,57.76,57.79,162588.0,47.4532,47.4696,47.445,47.4696,162588.0
2019-03-18 15:15:00,57.79,57.82,57.78,57.82,146828.0,47.4696,47.4942,47.4614,47.4942,146828.0
2019-03-18 15:20:00,57.81,57.82,57.75,57.76,231905.0,47.486,47.4942,47.4367,47.445,231905.0
2019-03-18 15:25:00,57.76,57.78,57.75,57.75,129536.0,47.445,47.4614,47.4367,47.4367,129536.0
2019-03-18 15:30:00,57.76,57.78,57.74,57.75,185766.0,47.445,47.4614,47.4285,47.4367,185766.0
2019-03-18 15:35:00,57.74,57.77,57.72,57.75,176558.0,47.4285,47.4532,47.4121,47.4367,176558.0
2019-03-18 15:40:00,57.75,57.84,57.74,57.84,211082.0,47.4367,47.5107,47.4285,47.5107,211082.0
2019-03-18 15:45:00,57.85,57.96,57.84,57.96,638173.0,47.5189,47.6092,47.5107,47.6092,638173.0
2019-03-18 15:50:00,57.96,57.96,57.9,57.93,661992.0,47.6092,47.6092,47.56,47.5846,661992.0
2019-03-18 15:55:00,57.93,57.99,57.91,57.97,857622.0,47.5846,47.6339,47.5682,47.6175,857622.0
2019-03-19 09:30:00,57.88,57.97,57.73,57.75,308585.0,47.5435,47.6175,47.4203,47.4367,308585.0
2019-03-19 09:35:00,57.75,57.8,57.69,57.73,307707.0,47.4367,47.4778,47.3875,47.4203,307707.0
2019-03-19 09:40:00,57.73,57.73,57.61,57.66,455051.0,47.4203,47.4203,47.3217,47.3628,455051.0
2019-03-19 09:45:00,57.66,57.76,57.65,57.72,207128.0,47.3628,47.445,47.3546,47.4121,207128.0
2019-03-19 09:50:00,57.72,57.72,57.64,57.69,159286.0,47.4121,47.4121,47.3464,47.3875,159286.0
2019-03-19 09:55:00,57.69,57.72,57.65,57.67,235353.0,47.3875,47.4121,47.3546,47.371,235353.0
2019-03-19 10:00:00,57.67,57.73,57.63,57.63,206295.0,47.371,47.4203,47.3382,47.3382,206295.0
2019-03-19 10:05:00,57.63,57.63,57.57,57.61,136854.0,47.3382,47.3382,47.2889,47.3217,136854.0
2019-03-19 10:10:00,57.62,57.66,57.6,57.63,417588.0,47.33,47.3628,47.3135,47.3382,417588.0
2019-03-19 10:15:00,57.63,57.68,57.62,57.68,331023.0,47.3382,47.3792,47.33,47.3792,331023.0
2019-03-19 10:20:00,57.67,57.68,57.61,57.62,251697.0,47.371,47.3792,47.3217,47.33,251697.0
2019-03-19 10:25:00,57.61,57.66,57.59,57.62,295139.0,47.3217,47.3628,47.3053,47.33,295139.0
2019-03-19 10:30:00,57.62,57.64,57.6,57.6,182911.0,47.33,47.3464,47.3135,47.3135,182911.0
2019-03-19 10:35:00,57.6,57.65,57.59,57.65,349453.0,47.3135,47.3546,47.3053,47.3546,349453.0
2019-03-19 10:40:00,57.64,57.67,57.64,57.65,388654.0,47.3464,47.371,47.3464,47.3546,388654.0
2019-03-19 10:45:00,57.64,57.67,57.61,57.63,209443.0,47.3464,47.371,47.3217,47.3382,209443.0
2019-03-19 10:50:00,57.63,57.65,57.59,57.61,352649.0,47.3382,47.3546,47.3053,47.3217,352649.0
2019-03-19 10:55:00,57.6,57.61,57.56,57.59,272402.0,47.3135,47.3217,47.2807,47.3053,272402.0
2019-03-19 11:00:00,57.59,57.61,57.56,57.59,276507.0,47.3053,47.3217,47.2807,47.3053,276507.0
2019-03-19 11:05:00,57.59,57.61,57.58,57.58,175932.0,47.3053,47.3217,47.2971,47.2971,175932.0
2019-03-19 11:10:00,57.59,57.6,57.55,57.56,213495.0,47.3053,47.3135,47.2725,47.2807,213495.0
2019-03-19 11:15:00,57.55,57.62,57.55,57.6,73216.0,47.2725,47.33,47.2725,47.3135,73216.0
2019-03-19 11:20:00,57.6,57.62,57.58,57.6,93022.0,47.3135,47.33,47.2971,47.3135,93022.0
2019-03-19 11:25:00,57.6,57.6,57.55,57.57,66947.0,47.3135,47.3135,47.2725,47.2889,66947.0
2019-03-19 11:30:00,57.57,57.57,57.49,57.55,235633.0,47.2889,47.2889,47.2232,47.2725,235633.0
2019-03-19 11:35:00,57.55,57.56,57.51,57.54,313309.0,47.2725,47.2807,47.2396,47.2642,313309.0
2019-03-19 11:40:00,57.55,57.55,57.52,57.53,75528.0,47.2725,47.2725,47.2478,47.256,75528.0
2019-03-19 11:45:00,57.53,57.58,57.52,57.57,70145.0,47.256,47.2971,47.2478,47.2889,70145.0
2019-03-19 11:50:00,57.56,57.58,57.55,57.57,74581.0,47.2807,47.2971,47.2725,47.2889,74581.0
2019-03-19 11:55:00,57.57,57.67,57.55,57.64,135483.0,47.2889,47.371,47.2725,47.3464,135483.0
2019-03-19 12:00:00,57.65,57.67,57.62,57.65,59809.0,47.3546,47.371,47.33,47.3546,59809.0
2019-03-19 12:05:00,57.64,57.64,57.59,57.59,151125.0,47.3464,47.3464,47.3053,47.3053,151125.0
2019-03-19 12:10:00,57.6,57.6,57.55,57.55,52548.0,47.3135,47.3135,47.2725,47.2725,52548.0
2019-03-19 12:15:00,57.56,57.56,57.5,57.53,65977.0,47.2807,47.2807,47.2314,47.256,65977.0
2019-03-19 12:20:00,57.52,57.54,57.5,57.54,91936.0,47.2478,47.2642,47.2314,47.2642,91936.0
2019-03-19 12:25:00,57.54,57.55,57.53,57.54,49617.0,47.2642,47.2725,47.256,47.2642,49617.0
2019-03-19 12:30:00,57.53,57.56,57.53,57.54,69936.0,47.256,47.2807,47.256,47.2642,69936.0
2019-03-19 12:35:00,57.54,57.55,57.39,57.39,148772.0,47.2642,47.2725,47.141,47.141,148772.0
2019-03-19 12:40:00,57.39,57.41,57.28,57.29,235949.0,47.141,47.1575,47.0507,47.0589,235949.0
2019-03-19 12:45:00,57.29,57.31,57.17,57.18,369699.0,47.0589,47.0753,46.9603,46.9685,369699.0
2019-03-19 12:50:00,57.19,57.26,57.16,57.16,205570.0,46.9768,47.0343,46.9521,46.9521,205570.0
2019-03-19 12:55:00,57.18,57.26,57.18,57.26,446875.0,46.9685,47.0343,46.9685,47.0343,446875.0
2019-03-19 13:00:00,57.26,57.26,57.17,57.18,322237.0,47.0343,47.0343,46.9603,46.9685,322237.0
2019-03-19 13:05:00,57.17,57.3,57.14,57.3,249479.0,46.9603,47.0671,46.9357,47.0671,249479.0
2019-03-19 13:10:00,57.3,57.37,57.29,57.35,229330.0,47.0671,47.1246,47.0589,47.1082,229330.0
2019-03-19 13:15:00,57.35,57.37,57.33,57.34,117108.0,47.1082,47.1246,47.0918,47.1,117108.0
2019-03-19 13:20:00,57.35,57.37,57.32,57.32,91367.0,47.1082,47.1246,47.0835,47.0835,91367.0
2019-03-19 13:25:00,57.33,57.33,57.3,57.31,85277.0,47.0918,47.0918,47.0671,47.0753,85277.0
2019-03-19 13:30:00,57.3,57.35,57.3,57.35,126441.0,47.0671,47.1082,47.0671,47.1082,126441.0
2019-03-19 13:35:00,57.35,57.36,57.3,57.31,130192.0,47.1082,47.1164,47.0671,47.0753,130192.0
2019-03-19 13:40:00,57.31,57.33,57.28,57.33,176138.0,47.0753,47.0918,47.0507,47.0918,176138.0
2019-03-19 13:45:00,57.33,57.34,57.31,57.31,70747.0,47.0918,47.1,47.0753,47.0753,70747.0
2019-03-19 13:50:00,57.32,57.33,57.3,57.33,118402.0,47.0835,47.0918,47.0671,47.0918,118402.0
2019-03-19 13:55:00,57.33,57.37,57.32,57.37,105497.0,47.0918,47.1246,47.0835,47.1246,105497.0
2019-03-19 14:00:00,57.37,57.39,57.35,57.37,131914.0,47.1246,47.141,47.1082,47.1246,131914.0
2019-03-19 14:05:00,57.39,57.4,57.32,57.34,78887.0,47.141,47.1492,47.0835,47.1,78887.0
2019-03-19 14:10:00,57.34,57.34,57.28,57.28,134833.0,47.1,47.1,47.0507,47.0507,134833.0
2019-03-19 14:15:00,57.28,57.28,57.23,57.24,214126.0,47.0507,47.0507,47.0096,47.0178,214126.0
2019-03-19 14:20:00,57.24,57.26,57.21,57.23,264081.0,47.0178,47.0343,46.9932,47.0096,264081.0
2019-03-19 14:25:00,57.23,57.25,57.21,57.22,135641.0,47.0096,47.026,46.9932,47.0014,135641.0
2019-03-19 14:30:00,57.23,57.27,57.22,57.22,141082.0,47.0096,47.0425,47.0014,47.0014,141082.0
2019-03-19 14:35:00,57.23,57.24,57.19,57.19,86454.0,47.0096,47.0178,46.9768,46.9768,86454.0
2019-03-19 14:40:00,57.19,57.24,57.18,57.23,169062.0,46.9768,47.0178,46.9685,47.0096,169062.0
2019-03-19 14:45:00,57.23,57.28,57.22,57.26,78391.0,47.0096,47.0507,47.0014,47.0343,78391.0
2019-03-19 14:50:00,57.27,57.27,57.24,57.26,116383.0,47.0425,47.0425,47.0178,47.0343,116383.0
2019-03-19 14:55:00,57.26,57.26,57.19,57.21,230852.0,47.0343,47.0343,46.9768,46.9932,230852.0
2019-03-19 15:00:00,57.22,57.22,57.13,57.19,97197.0,47.0014,47.0014,46.9275,46.9768,97197.0
2019-03-19 15:05:00,57.18,57.23,57.14,57.16,182569.0,46.9685,47.0096,46.9357,46.9521,182569.0
2019-03-19 15:10:00,57.16,57.16,57.11,57.14,168409.0,46.9521,46.9521,46.911,46.9357,168409.0
2019-03-19 15:15:00,57.14,57.18,57.12,57.14,140035.0,46.9357,46.9685,46.9193,46.9357,140035.0
2019-03-19 15:20:00,57.14,57.15,57.1,57.14,106370.0,46.9357,46.9439,46.9028,46.9357,106370.0
2019-03-19 15:25:00,57.14,57.14,57.11,57.12,467823.0,46.9357,46.9357,46.911,46.9193,467823.0
2019-03-19 15:30:00,57.11,57.26,57.11,57.25,225874.0,46.911,47.0343,46.911,47.026,225874.0
2019-03-19 15:35:00,57.25,57.26,57.21,57.24,385580.0,47.026,47.0343,46.9932,47.0178,385580.0
2019-03-19 15:40:00,57.24,57.25,57.1,57.13,513828.0,47.0178,47.026,46.9028,46.9275,513828.0
2019-03-19 15:45:00,57.13,57.2,57.12,57.17,1123426.0,46.9275,46.985,46.9193,46.9603,1123426.0
2019-03-19 15:50:00,57.17,57.18,57.1,57.11,1045927.0,46.9603,46.9685,46.9028,46.911,1045927.0
2019-03-19 15:55:00,57.11,57.33,57.11,57.3,2851052.0,46.911,47.0918,46.911,47.0671,2851052.0
2019-03-20 09:30:00,57.42,57.49,57.28,57.28,530094.0,47.1657,47.2232,47.0507,47.0507,530094.0
2019-03-20 09:35:00,57.28,57.35,57.26,57.31,243802.0,47.0507,47.1082,47.0343,47.0753,243802.0
2019-03-20 09:40:00,57.32,57.33,57.2,57.23,132091.0,47.0835,47.0918,46.985,47.0096,132091.0
2019-03-20 09:45:00,57.23,57.31,57.21,57.25,110881.0,47.0096,47.0753,46.9932,47.026,110881.0
2019-03-20 09:50:00,57.24,57.26,57.2,57.23,161084.0,47.0178,47.0343,46.985,47.0096,161084.0
2019-03-20 09:55:00,57.24,57.25,57.19,57.21,201129.0,47.0178,47.026,46.9768,46.9932,201129.0
2019-03-20 10:00:00,57.22,57.27,57.22,57.23,135422.0,47.0014,47.0425,47.0014,47.0096,135422.0
2019-03-20 10:05:00,57.23,57.27,57.22,57.26,147084.0,47.0096,47.0425,47.0014,47.0343,147084.0
2019-03-20 10:10:00,57.25,57.3,57.24,57.28,84538.0,47.026,47.0671,47.0178,47.0507,84538.0
2019-03-20 10:15:00,57.28,57.33,57.25,57.31,149323.0,47.0507,47.0918,47.026,47.0753,149323.0
2019-03-20 10:20:00,57.3,57.31,57.27,57.29,139433.0,47.0671,47.0753,47.0425,47.0589,139433.0
2019-03-20 10:25:00,57.3,57.35,57.29,57.35,62939.0,47.0671,47.1082,47.0589,47.1082,62939.0
2019-03-20 10:30:00,57.35,57.38,57.34,57.37,75191.0,47.1082,47.1328,47.1,47.1246,75191.0
2019-03-20 10:35:00,57.37,57.38,57.34,57.34,127940.0,47.1246,47.1328,47.1,47.1,127940.0
2019-03-20 10:40:00,57.34,57.35,57.31,57.31,117147.0,47.1,47.1082,47.0753,47.0753,117147.0
2019-03-20 10:45:00,57.3,57.31,57.19,57.19,77374.0,47.0671,47.0753,46.9768,46.9768,77374.0
2019-03-20 10:50:00,57.19,57.21,57.17,57.18,176151.0,46.9768,46.9932,46.9603,46.9685,176151.0
2019-03-20 10:55:00,57.18,57.22,57.17,57.21,75535.0,46.9685,47.0014,46.9603,46.9932,75535.0
2019-03-20 11:00:00,57.21,57.22,57.19,57.22,147104.0,46.9932,47.0014,46.9768,47.0014,147104.0
2019-03-20 11:05:00,57.22,57.23,57.21,57.22,55331.0,47.0014,47.0096,46.9932,47.0014,55331.0
2019-03-20 11:10:00,57.22,57.23,57.19,57.22,106157.0,47.0014,47.0096,46.9768,47.0014,106157.0
2019-03-20 11:15:00,57.21,57.27,57.2,57.27,58780.0,46.9932,47.0425,46.985,47.0425,58780.0
2019-03-20 11:20:00,57.27,57.35,57.26,57.34,42122.0,47.0425,47.1082,47.0343,47.1,42122.0
2019-03-20 11:25:00,57.35,57.42,57.35,57.41,176752.0,47.1082,47.1657,47.1082,47.1575,176752.0
2019-03-20 11:30:00,57.41,57.43,57.38,57.43,280326.0,47.1575,47.1739,47.1328,47.1739,280326.0
2019-03-20 11:35:00,57.43,57.43,57.36,57.38,130994.0,47.1739,47.1739,47.1164,47.1328,130994.0
2019-03-20 11:40:00,57.37,57.39,57.34,57.38,166499.0,47.1246,47.141,47.1,47.1328,166499.0
2019-03-20 11:45:00,57.38,57.38,57.33,57.35,108346.0,47.1328,47.1328,47.0918,47.1082,108346.0
2019-03-20 11:50:00,57.35,57.39,57.34,57.39,193027.0,47.1082,47.141,47.1,47.141,193027.0
2019-03-20 11:55:00,57.38,57.39,57.32,57.33,156716.0,47.1328,47.141,47.0835,47.0918,156716.0
2019-03-20 12:00:00,57.34,57.36,57.32,57.33,115481.0,47.1,47.1164,47.0835,47.0918,115481.0
2019-03-20 12:05:00,57.32,57.37,57.31,57.35,72556.0,47.0835,47.1246,47.0753,47.1082,72556.0
2019-03-20 12:10:00,57.35,57.39,57.33,57.39,43067.0,47.1082,47.141,47.0918,47.141,43067.0
2019-03-20 12:15:00,57.38,57.42,57.38,57.42,86632.0,47.1328,47.1657,47.1328,47.1657,86632.0
2019-03-20 12:20:00,57.42,57.43,57.39,57.41,118437.0,47.1657,47.1739,47.141,47.1575,118437.0
2019-03-20 12:25:00,57.4,57.43,57.4,57.42,93840.0,47.1492,47.1739,47.1492,47.1657,93840.0
2019-03-20 12:30:00,57.42,57.42,57.28,57.35,193859.0,47.1657,47.1657,47.0507,47.1082,193859.0
2019-03-20 12:35:00,57.34,57.41,57.34,57.39,90038.0,47.1,47.1575,47.1,47.141,90038.0
2019-03-20 12:40:00,57.39,57.41,57.35,57.38,50746.0,47.141,47.1575,47.1082,47.1328,50746.0
2019-03-20 12:45:00,57.38,57.38,57.32,57.32,57344.0,47.1328,47.1328,47.0835,47.0835,57344.0
2019-03-20 12:50:00,57.33,57.36,57.31,57.33,44309.0,47.0918,47.1164,47.0753,47.0918,44309.0
2019-03-20 12:55:00,57.33,57.36,57.32,57.33,54542.0,47.0918,47.1164,47.0835,47.0918,54542.0
2019-03-20 13:00:00,57.33,57.35,57.31,57.34,77258.0,47.0918,47.1082,47.0753,47.1,77258.0
2019-03-20 13:05:00,57.35,57.36,57.32,57.35,83065.0,47.1082,47.1164,47.0835,47.1082,83065.0
2019-03-20 13:10:00,57.34,57.36,57.33,57.35,96134.0,47.1,47.1164,47.0918,47.1082,96134.0
2019-03-20 13:15:00,57.35,57.36,57.34,57.36,45876.0,47.1082,47.1164,47.1,47.1164,45876.0
2019-03-20 13:20:00,57.36,57.38,57.35,57.36,144780.0,47.1164,47.1328,47.1082,47.1164,144780.0
2019-03-20 13:25:00,57.36,57.38,57.36,57.38,75515.0,47.1164,47.1328,47.1164,47.1328,75515.0
2019-03-20 13:30:00,57.37,57.38,57.35,57.36,112669.0,47.1246,47.1328,47.1082,47.1164,112669.0
2019-03-20 13:35:00,57.36,57.38,57.35,57.37,58690.0,47.1164,47.1328,47.1082,47.1246,58690.0
2019-03-20 13:40:00,57.37,57.38,57.34,57.36,54324.0,47.1246,47.1328,47.1,47.1164,54324.0
2019-03-20 13:45:00,57.36,57.37,57.34,57.35,45393.0,47.1164,47.1246,47.1,47.1082,45393.0
2019-03-20 13:50:00,57.35,57.35,57.27,57.3,171395.0,47.1082,47.1082,47.0425,47.0671,171395.0
2019-03-20 13:55:00,57.3,57.36,57.29,57.35,133270.0,47.0671,47.1164,47.0589,47.1082,133270.0
2019-03-20 14:00:00,57.36,57.73,57.36,57.68,931253.0,47.1164,47.4203,47.1164,47.3792,931253.0
2019-03-20 14:05:00,57.68,57.7,57.53,57.62,612142.0,47.3792,47.3957,47.256,47.33,612142.0
2019-03-20 14:10:00,57.62,57.68,57.6,57.67,428715.0,47.33,47.3792,47.3135,47.371,428715.0
2019-03-20 14:15:00,57.67,57.75,57.63,57.73,634037.0,47.371,47.4367,47.3382,47.4203,634037.0
2019-03-20 14:20:00,57.73,57.78,57.68,57.74,434827.0,47.4203,47.4614,47.3792,47.4285,434827.0
2019-03-20 14:25:00,57.75,57.85,57.73,57.85,474565.0,47.4367,47.5189,47.4203,47.5189,474565.0
2019-03-20 14:30:00,57.85,57.9,57.82,57.89,431530.0,47.5189,47.56,47.4942,47.5517,431530.0
2019-03-20 14:35:00,57.89,57.92,57.85,57.86,312201.0,47.5517,47.5764,47.5189,47.5271,312201.0
2019-03-20 14:40:00,57.85,57.86,57.74,57.77,495107.0,47.5189,47.5271,47.4285,47.4532,495107.0
2019-03-20 14:45:00,57.77,57.86,57.77,57.78,353301.0,47.4532,47.5271,47.4532,47.4614,353301.0
2019-03-20 14:50:00,57.79,57.84,57.77,57.77,152067.0,47.4696,47.5107,47.4532,47.4532,152067.0
2019-03-20 14:55:00,57.77,57.81,57.74,57.8,330723.0,47.4532,47.486,47.4285,47.4778,330723.0
2019-03-20 15:00:00,57.8,57.81,57.65,57.66,216150.0,47.4778,47.486,47.3546,47.3628,216150.0
2019-03-20 15:05:00,57.66,57.69,57.63,57.66,166468.0,47.3628,47.3875,47.3382,47.3628,166468.0
2019-03-20 15:10:00,57.67,57.69,57.64,57.66,145453.0,47.371,47.3875,47.3464,47.3628,145453.0
2019-03-20 15:15:00,57.66,57.67,57.58,57.6,108693.0,47.3628,47.371,47.2971,47.3135,108693.0
2019-03-20 15:20:00,57.61,57.64,57.58,57.59,206793.0,47.3217,47.3464,47.2971,47.3053,206793.0
2019-03-20 15:25:00,57.59,57.64,57.59,57.61,272905.0,47.3053,47.3464,47.3053,47.3217,272905.0
2019-03-20 15:30:00,57.6,57.6,57.45,57.47,224216.0,47.3135,47.3135,47.1903,47.2067,224216.0
2019-03-20 15:35:00,57.47,57.49,57.4,57.41,271784.0,47.2067,47.2232,47.1492,47.1575,271784.0
2019-03-20 15:40:00,57.41,57.46,57.4,57.45,564051.0,47.1575,47.1985,47.1492,47.1903,564051.0
2019-03-20 15:45:00,57.45,57.49,57.42,57.46,483349.0,47.1903,47.2232,47.1657,47.1985,483349.0
2019-03-20 15:50:00,57.46,57.47,57.41,57.43,422427.0,47.1985,47.2067,47.1575,47.1739,422427.0
2019-03-20 15:55:00,57.43,57.53,57.41,57.45,1183908.0,47.1739,47.256,47.1575,47.1903,1183908.0
2019-03-21 09:30:00,57.5,57.55,57.41,57.46,238339.0,47.2314,47.2725,47.1575,47.1985,238339.0
2019-03-21 09:35:00,57.45,57.65,57.42,57.65,214375.0,47.1903,47.3546,47.1657,47.3546,214375.0
2019-03-21 09:40:00,57.65,57.72,57.61,57.7,343384.0,47.3546,47.4121,47.3217,47.3957,343384.0
2019-03-21 09:45:00,57.71,57.71,57.6,57.63,167200.0,47.4039,47.4039,47.3135,47.3382,167200.0
2019-03-21 09:50:00,57.63,57.77,57.63,57.77,245058.0,47.3382,47.4532,47.3382,47.4532,245058.0
2019-03-21 09:55:00,57.77,57.8,57.73,57.73,191944.0,47.4532,47.4778,47.4203,47.4203,191944.0
2019-03-21 10:00:00,57.74,57.78,57.73,57.78,119169.0,47.4285,47.4614,47.4203,47.4614,119169.0
2019-03-21 10:05:00,57.77,57.85,57.75,57.84,449033.0,47.4532,47.5189,47.4367,47.5107,449033.0
2019-03-21 10:10:00,57.85,57.92,57.85,57.87,411092.0,47.5189,47.5764,47.5189,47.5353,411092.0
2019-03-21 10:15:00,57.87,57.92,57.86,57.9,141379.0,47.5353,47.5764,47.5271,47.56,141379.0
2019-03-21 10:20:00,57.9,57.95,57.87,57.95,253438.0,47.56,47.601,47.5353,47.601,253438.0
2019-03-21 10:25:00,57.94,57.95,57.9,57.93,144419.0,47.5928,47.601,47.56,47.5846,144419.0
2019-03-21 10:30:00,57.93,57.94,57.89,57.93,258678.0,47.5846,47.5928,47.5517,47.5846,258678.0
2019-03-21 10:35:00,57.92,57.95,57.91,57.92,175543.0,47.5764,47.601,47.5682,47.5764,175543.0
2019-03-21 10:40:00,57.92,57.93,57.87,57.91,100145.0,47.5764,47.5846,47.5353,47.5682,100145.0
2019-03-21 10:45:00,57.9,57.93,57.83,57.87,151441.0,47.56,47.5846,47.5025,47.5353,151441.0
2019-03-21 10:50:00,57.87,57.88,57.8,57.82,74414.0,47.5353,47.5435,47.4778,47.4942,74414.0
2019-03-21 10:55:00,57.81,57.81,57.74,57.81,82754.0,47.486,47.486,47.4285,47.486,82754.0
2019-03-21 11:00:00,57.81,57.9,57.81,57.86,183023.0,47.486,47.56,47.486,47.5271,183023.0
2019-03-21 11:05:00,57.87,57.89,57.85,57.87,113391.0,47.5353,47.5517,47.5189,47.5353,113391.0
2019-03-21 11:10:00,57.86,57.87,57.81,57.83,169362.0,47.5271,47.5353,47.486,47.5025,169362.0
2019-03-21 11:15:00,57.82,57.84,57.79,57.84,136647.0,47.4942,47.5107,47.4696,47.5107,136647.0
2019-03-21 11:20:00,57.84,57.85,57.79,57.8,82400.0,47.5107,47.5189,47.4696,47.4778,82400.0
2019-03-21 11:25:00,57.8,57.81,57.74,57.75,291608.0,47.4778,47.486,47.4285,47.4367,291608.0
2019-03-21 11:30:00,57.75,57.81,57.72,57.78,175914.0,47.4367,47.486,47.4121,47.4614,175914.0
2019-03-21 11:35:00,57.78,57.83,57.76,57.81,72362.0,47.4614,47.5025,47.445,47.486,72362.0
2019-03-21 11:40:00,57.81,57.88,57.8,57.86,138309.0,47.486,47.5435,47.4778,47.5271,138309.0
2019-03-21 11:45:00,57.87,57.88,57.84,57.86,126180.0,47.5353,47.5435,47.5107,47.5271,126180.0
2019-03-21 11:50:00,57.87,57.96,57.86,57.96,140567.0,47.5353,47.6092,47.5271,47.6092,140567.0
2019-03-21 11:55:00,57.96,58.01,57.94,58.0,142832.0,47.6092,47.6503,47.5928,47.6421,142832.0
2019-03-21 12:00:00,58.0,58.03,57.97,57.99,139393.0,47.6421,47.6667,47.6175,47.6339,139393.0
2019-03-21 12:05:00,58.0,58.03,57.99,58.01,56349.0,47.6421,47.6667,47.6339,47.6503,56349.0
2019-03-21 12:10:00,58.01,58.04,57.99,58.03,210902.0,47.6503,47.675,47.6339,47.6667,210902.0
2019-03-21 12:15:00,58.03,58.05,57.97,57.98,181339.0,47.6667,47.6832,47.6175,47.6257,181339.0
2019-03-21 12:20:00,57.98,57.99,57.94,57.98,171959.0,47.6257,47.6339,47.5928,47.6257,171959.0
2019-03-21 12:25:00,57.97,57.98,57.94,57.97,136826.0,47.6175,47.6257,47.5928,47.6175,136826.0
2019-03-21 12:30:00,57.97,57.97,57.92,57.95,58757.0,47.6175,47.6175,47.5764,47.601,58757.0
2019-03-21 12:35:00,57.94,57.95,57.92,57.95,46188.0,47.5928,47.601,47.5764,47.601,46188.0
2019-03-21 12:40:00,57.95,57.96,57.93,57.94,117247.0,47.601,47.6092,47.5846,47.5928,117247.0
2019-03-21 12:45:00,57.95,57.98,57.94,57.96,79393.0,47.601,47.6257,47.5928,47.6092,79393.0
2019-03-21 12:50:00,57.95,57.97,57.93,57.96,35455.0,47.601,47.6175,47.5846,47.6092,35455.0
2019-03-21 12:55:00,57.96,57.98,57.95,57.96,72192.0,47.6092,47.6257,47.601,47.6092,72192.0
2019-03-21 13:00:00,57.97,57.98,57.94,57.98,118818.0,47.6175,47.6257,47.5928,47.6257,118818.0
2019-03-21 13:05:00,57.97,58.0,57.97,57.99,81330.0,47.6175,47.6421,47.6175,47.6339,81330.0
2019-03-21 13:10:00,58.0,58.01,57.99,58.0,69756.0,47.6421,47.6503,47.6339,47.6421,69756.0
2019-03-21 13:15:00,58.0,58.02,57.99,58.0,68494.0,47.6421,47.6585,47.6339,47.6421,68494.0
2019-03-21 13:20:00,58.0,58.02,57.98,58.01,77047.0,47.6421,47.6585,47.6257,47.6503,77047.0
2019-03-21 13:25:00,58.02,58.04,57.99,58.02,95624.0,47.6585,47.675,47.6339,47.6585,95624.0
2019-03-21 13:30:00,58.01,58.03,57.98,57.98,128935.0,47.6503,47.6667,47.6257,47.6257,128935.0
2019-03-21 13:35:00,57.98,57.99,57.95,57.96,63703.0,47.6257,47.6339,47.601,47.6092,63703.0
2019-03-21 13:40:00,57.96,57.97,57.94,57.96,105689.0,47.6092,47.6175,47.5928,47.6092,105689.0
2019-03-21 13:45:00,57.97,57.99,57.96,57.98,150089.0,47.6175,47.6339,47.6092,47.6257,150089.0
2019-03-21 13:50:00,57.99,58.01,57.98,57.99,115042.0,47.6339,47.6503,47.6257,47.6339,115042.0
2019-03-21 13:55:00,57.99,57.99,57.95,57.98,64085.0,47.6339,47.6339,47.601,47.6257,64085.0
2019-03-21 14:00:00,57.99,58.03,57.98,58.02,91574.0,47.6339,47.6667,47.6257,47.6585,91574.0
2019-03-21 14:05:00,58.02,58.02,57.98,58.0,54486.0,47.6585,47.6585,47.6257,47.6421,54486.0
2019-03-21 14:10:00,58.0,58.07,58.0,58.07,88334.0,47.6421,47.6996,47.6421,47.6996,88334.0
2019-03-21 14:15:00,58.07,58.09,58.05,58.06,127151.0,47.6996,47.716,47.6832,47.6914,127151.0
2019-03-21 14:20:00,58.06,58.07,58.02,58.06,57903.0,47.6914,47.6996,47.6585,47.6914,57903.0
2019-03-21 14:25:00,58.05,58.1,58.05,58.1,103746.0,47.6832,47.7242,47.6832,47.7242,103746.0
2019-03-21 14:30:00,58.09,58.14,58.08,58.13,273414.0,47.716,47.7571,47.7078,47.7489,273414.0
2019-03-21 14:35:00,58.13,58.17,58.11,58.17,143015.0,47.7489,47.7817,47.7325,47.7817,143015.0
2019-03-21 14:40:00,58.17,58.18,58.15,58.17,146591.0,47.7817,47.79,47.7653,47.7817,146591.0
2019-03-21 14:45:00,58.17,58.17,58.12,58.13,223170.0,47.7817,47.7817,47.7407,47.7489,223170.0
2019-03-21 14:50:00,58.13,58.15,58.11,58.14,120782.0,47.7489,47.7653,47.7325,47.7571,120782.0
2019-03-21 14:55:00,58.14,58.14,58.1,58.11,78311.0,47.7571,47.7571,47.7242,47.7325,78311.0
2019-03-21 15:00:00,58.11,58.15,58.08,58.15,257598.0,47.7325,47.7653,47.7078,47.7653,257598.0
2019-03-21 15:05:00,58.15,58.19,58.13,58.16,149839.0,47.7653,47.7982,47.7489,47.7735,149839.0
2019-03-21 15:10:00,58.16,58.16,58.06,58.08,185340.0,47.7735,47.7735,47.6914,47.7078,185340.0
2019-03-21 15:15:00,58.08,58.1,58.06,58.1,103546.0,47.7078,47.7242,47.6914,47.7242,103546.0
2019-03-21 15:20:00,58.09,58.11,58.05,58.1,244112.0,47.716,47.7325,47.6832,47.7242,244112.0
2019-03-21 15:25:00,58.1,58.11,58.06,58.07,161217.0,47.7242,47.7325,47.6914,47.6996,161217.0
2019-03-21 15:30:00,58.07,58.12,58.05,58.1,217719.0,47.6996,47.7407,47.6832,47.7242,217719.0
2019-03-21 15:35:00,58.1,58.13,58.06,58.12,180070.0,47.7242,47.7489,47.6914,47.7407,180070.0
2019-03-21 15:40:00,58.12,58.15,58.1,58.13,334574.0,47.7407,47.7653,47.7242,47.7489,334574.0
2019-03-21 15:45:00,58.13,58.13,58.02,58.03,407784.0,47.7489,47.7489,47.6585,47.6667,407784.0
2019-03-21 15:50:00,58.03,58.08,58.02,58.05,450263.0,47.6667,47.7078,47.6585,47.6832,450263.0
2019-03-21 15:55:00,58.05,58.1,58.04,58.08,1075951.0,47.6832,47.7242,47.675,47.7078,1075951.0
2019-03-22 09:30:00,58.29,58.31,58.18,58.29,509809.0,47.8803,47.8967,47.79,47.8803,509809.0
2019-03-22 09:35:00,58.29,58.45,58.27,58.44,452858.0,47.8803,48.0117,47.8639,48.0035,452858.0
2019-03-22 09:40:00,58.44,58.62,58.41,58.56,513499.0,48.0035,48.1514,47.9789,48.1021,513499.0
2019-03-22 09:45:00,58.56,58.61,58.55,58.58,593687.0,48.1021,48.1432,48.0939,48.1185,593687.0
2019-03-22 09:50:00,58.58,58.74,58.57,58.73,575348.0,48.1185,48.2499,48.1103,48.2417,575348.0
2019-03-22 09:55:00,58.73,58.78,58.64,58.7,630142.0,48.2417,48.2828,48.1678,48.2171,630142.0
2019-03-22 10:00:00,58.69,58.72,58.6,58.66,672341.0,48.2089,48.2335,48.1349,48.1842,672341.0
2019-03-22 10:05:00,58.66,58.68,58.59,58.61,157116.0,48.1842,48.2007,48.1267,48.1432,157116.0
2019-03-22 10:10:00,58.61,58.67,58.6,58.61,139749.0,48.1432,48.1924,48.1349,48.1432,139749.0
2019-03-22 10:15:00,58.61,58.62,58.55,58.55,292346.0,48.1432,48.1514,48.0939,48.0939,292346.0
2019-03-22 10:20:00,58.55,58.56,58.45,58.46,282114.0,48.0939,48.1021,48.0117,48.0199,282114.0
2019-03-22 10:25:00,58.47,58.47,58.4,58.41,298779.0,48.0282,48.0282,47.9707,47.9789,298779.0
2019-03-22 10:30:00,58.41,58.53,58.41,58.53,186592.0,47.9789,48.0774,47.9789,48.0774,186592.0
2019-03-22 10:35:00,58.53,58.64,58.51,58.63,155598.0,48.0774,48.1678,48.061,48.1596,155598.0
2019-03-22 10:40:00,58.63,58.66,58.59,58.65,215921.0,48.1596,48.1842,48.1267,48.176,215921.0
2019-03-22 10:45:00,58.65,58.65,58.57,58.6,174024.0,48.176,48.176,48.1103,48.1349,174024.0
2019-03-22 10:50:00,58.59,58.64,58.57,58.64,160233.0,48.1267,48.1678,48.1103,48.1678,160233.0
2019-03-22 10:55:00,58.64,58.66,58.58,58.59,155710.0,48.1678,48.1842,48.1185,48.1267,155710.0
2019-03-22 11:00:00,58.6,58.68,58.59,58.66,242208.0,48.1349,48.2007,48.1267,48.1842,242208.0
2019-03-22 11:05:00,58.66,58.74,58.65,58.73,190095.0,48.1842,48.2499,48.176,48.2417,190095.0
2019-03-22 11:10:00,58.74,58.81,58.71,58.78,303179.0,48.2499,48.3074,48.2253,48.2828,303179.0
2019-03-22 11:15:00,58.78,58.84,58.74,58.81,167249.0,48.2828,48.3321,48.2499,48.3074,167249.0
2019-03-22 11:20:00,58.82,58.82,58.76,58.78,149897.0,48.3157,48.3157,48.2664,48.2828,149897.0
2019-03-22 11:25:00,58.78,58.82,58.74,58.79,142467.0,48.2828,48.3157,48.2499,48.291,142467.0
2019-03-22 11:30:00,58.78,58.84,58.77,58.78,154554.0,48.2828,48.3321,48.2746,48.2828,154554.0
2019-03-22 11:35:00,58.78,58.81,58.74,58.78,219159.0,48.2828,48.3074,48.2499,48.2828,219159.0
2019-03-22 11:40:00,58.78,58.81,58.74,58.79,214182.0,48.2828,48.3074,48.2499,48.291,214182.0
2019-03-22 11:45:00,58.78,58.9,58.76,58.89,604488.0,48.2828,48.3814,48.2664,48.3732,604488.0
2019-03-22 11:50:00,58.9,58.9,58.75,58.85,720600.0,48.3814,48.3814,48.2582,48.3403,720600.0
2019-03-22 11:55:00,58.84,58.86,58.77,58.77,168761.0,48.3321,48.3485,48.2746,48.2746,168761.0
2019-03-22 12:00:00,58.77,58.84,58.77,58.83,313563.0,48.2746,48.3321,48.2746,48.3239,313563.0
2019-03-22 12:05:00,58.82,58.84,58.75,58.78,176933.0,48.3157,48.3321,48.2582,48.2828,176933.0
2019-03-22 12:10:00,58.78,58.78,58.72,58.74,118620.0,48.2828,48.2828,48.2335,48.2499,118620.0
2019-03-22 12:15:00,58.75,58.83,58.75,58.79,151169.0,48.2582,48.3239,48.2582,48.291,151169.0
2019-03-22 12:20:00,58.79,58.85,58.77,58.81,192525.0,48.291,48.3403,48.2746,48.3074,192525.0
2019-03-22 12:25:00,58.82,58.84,58.77,58.78,188876.0,48.3157,48.3321,48.2746,48.2828,188876.0
2019-03-22 12:30:00,58.77,58.77,58.72,58.76,163634.0,48.2746,48.2746,48.2335,48.2664,163634.0
2019-03-22 12:35:00,58.76,58.77,58.65,58.66,374149.0,48.2664,48.2746,48.176,48.1842,374149.0
2019-03-22 12:40:00,58.67,58.67,58.56,58.56,330829.0,48.1924,48.1924,48.1021,48.1021,330829.0
2019-03-22 12:45:00,58.56,58.63,58.55,58.63,302159.0,48.1021,48.1596,48.0939,48.1596,302159.0
2019-03-22 12:50:00,58.62,58.65,58.59,58.64,89040.0,48.1514,48.176,48.1267,48.1678,89040.0
2019-03-22 12:55:00,58.63,58.64,58.57,58.59,117053.0,48.1596,48.1678,48.1103,48.1267,117053.0
2019-03-22 13:00:00,58.59,58.63,58.54,58.55,160373.0,48.1267,48.1596,48.0857,48.0939,160373.0
2019-03-22 13:05:00,58.55,58.61,58.55,58.58,104671.0,48.0939,48.1432,48.0939,48.1185,104671.0
2019-03-22 13:10:00,58.6,58.61,58.55,58.57,105468.0,48.1349,48.1432,48.0939,48.1103,105468.0
2019-03-22 13:15:00,58.57,58.62,58.56,58.59,99454.0,48.1103,48.1514,48.1021,48.1267,99454.0
2019-03-22 13:20:00,58.59,58.62,58.57,58.6,71784.0,48.1267,48.1514,48.1103,48.1349,71784.0
2019-03-22 13:25:00,58.59,58.62,58.58,58.62,49506.0,48.1267,48.1514,48.1185,48.1514,49506.0
2019-03-22 13:30:00,58.62,58.66,58.6,58.62,69801.0,48.1514,48.1842,48.1349,48.1514,69801.0
2019-03-22 13:35:00,58.62,58.65,58.61,58.63,71983.0,48.1514,48.176,48.1432,48.1596,71983.0
2019-03-22 13:40:00,58.63,58.65,58.61,58.64,48395.0,48.1596,48.176,48.1432,48.1678,48395.0
2019-03-22 13:45:00,58.64,58.66,58.62,58.62,82034.0,48.1678,48.1842,48.1514,48.1514,82034.0
2019-03-22 13:50:00,58.62,58.65,58.62,58.64,89068.0,48.1514,48.176,48.1514,48.1678,89068.0
2019-03-22 13:55:00,58.63,58.64,58.57,58.58,56008.0,48.1596,48.1678,48.1103,48.1185,56008.0
2019-03-22 14:00:00,58.58,58.64,58.57,58.64,226563.0,48.1185,48.1678,48.1103,48.1678,226563.0
2019-03-22 14:05:00,58.63,58.67,58.62,58.65,92433.0,48.1596,48.1924,48.1514,48.176,92433.0
2019-03-22 14:10:00,58.64,58.67,58.63,58.67,79450.0,48.1678,48.1924,48.1596,48.1924,79450.0
2019-03-22 14:15:00,58.67,58.73,58.67,58.73,139017.0,48.1924,48.2417,48.1924,48.2417,139017.0
2019-03-22 14:20:00,58.73,58.77,58.71,58.73,118182.0,48.2417,48.2746,48.2253,48.2417,118182.0
2019-03-22 14:25:00,58.73,58.76,58.7,58.74,251225.0,48.2417,48.2664,48.2171,48.2499,251225.0
2019-03-22 14:30:00,58.73,58.78,58.73,58.74,466409.0,48.2417,48.2828,48.2417,48.2499,466409.0
2019-03-22 14:35:00,58.74,58.78,58.73,58.77,174549.0,48.2499,48.2828,48.2417,48.2746,174549.0
2019-03-22 14:40:00,58.77,58.8,58.76,58.78,150887.0,48.2746,48.2992,48.2664,48.2828,150887.0
2019-03-22 14:45:00,58.79,58.84,58.78,58.81,114467.0,48.291,48.3321,48.2828,48.3074,114467.0
2019-03-22 14:50:00,58.81,58.84,58.76,58.78,129753.0,48.3074,48.3321,48.2664,48.2828,129753.0
2019-03-22 14:55:00,58.78,58.79,58.74,58.76,191022.0,48.2828,48.291,48.2499,48.2664,191022.0
2019-03-22 15:00:00,58.76,58.8,58.68,58.69,190675.0,48.2664,48.2992,48.2007,48.2089,190675.0
2019-03-22 15:05:00,58.69,58.73,58.68,58.72,174930.0,48.2089,48.2417,48.2007,48.2335,174930.0
2019-03-22 15:10:00,58.71,58.73,58.66,58.67,128172.0,48.2253,48.2417,48.1842,48.1924,128172.0
2019-03-22 15:15:00,58.67,58.69,58.63,58.67,154029.0,48.1924,48.2089,48.1596,48.1924,154029.0
2019-03-22 15:20:00,58.67,58.73,58.65,58.72,276645.0,48.1924,48.2417,48.176,48.2335,276645.0
2019-03-22 15:25:00,58.72,58.74,58.65,58.65,112701.0,48.2335,48.2499,48.176,48.176,112701.0
2019-03-22 15:30:00,58.65,58.65,58.53,58.54,296944.0,48.176,48.176,48.0774,48.0857,296944.0
2019-03-22 15:35:00,58.54,58.59,58.52,58.56,326724.0,48.0857,48.1267,48.0692,48.1021,326724.0
2019-03-22 15:40:00,58.56,58.57,58.49,58.54,246576.0,48.1021,48.1103,48.0446,48.0857,246576.0
2019-03-22 15:45:00,58.54,58.65,58.53,58.64,415283.0,48.0857,48.176,48.0774,48.1678,415283.0
2019-03-22 15:50:00,58.64,58.64,58.54,58.55,323249.0,48.1678,48.1678,48.0857,48.0939,323249.0
2019-03-22 15:55:00,58.55,58.6,58.47,58.48,1204524.0,48.0939,48.1349,48.0282,48.0364,1204524.0
2019-03-25 09:30:00,58.54,58.6,58.4,58.41,770943.0,48.0857,48.1349,47.9707,47.9789,770943.0
2019-03-25 09:35:00,58.41,58.5,58.32,58.34,499410.0,47.9789,48.0528,47.905,47.9214,499410.0
2019-03-25 09:40:00,58.33,58.46,58.3,58.41,436717.0,47.9132,48.0199,47.8885,47.9789,436717.0
2019-03-25 09:45:00,58.42,58.47,58.37,58.47,340400.0,47.9871,48.0282,47.946,48.0282,340400.0
2019-03-25 09:50:00,58.47,58.52,58.45,58.48,283105.0,48.0282,48.0692,48.0117,48.0364,283105.0
2019-03-25 09:55:00,58.48,58.53,58.44,58.52,276504.0,48.0364,48.0774,48.0035,48.0692,276504.0
2019-03-25 10:00:00,58.52,58.58,58.49,58.58,222321.0,48.0692,48.1185,48.0446,48.1185,222321.0
2019-03-25 10:05:00,58.58,58.59,58.5,58.51,258573.0,48.1185,48.1267,48.0528,48.061,258573.0
2019-03-25 10:10:00,58.5,58.51,58.44,58.46,223754.0,48.0528,48.061,48.0035,48.0199,223754.0
2019-03-25 10:15:00,58.47,58.48,58.43,58.43,196736.0,48.0282,48.0364,47.9953,47.9953,196736.0
2019-03-25 10:20:00,58.43,58.44,58.38,58.42,144447.0,47.9953,48.0035,47.9542,47.9871,144447.0
2019-03-25 10:25:00,58.43,58.47,58.4,58.44,82867.0,47.9953,48.0282,47.9707,48.0035,82867.0
2019-03-25 10:30:00,58.43,58.52,58.43,58.52,105384.0,47.9953,48.0692,47.9953,48.0692,105384.0
2019-03-25 10:35:00,58.51,58.55,58.48,58.49,149393.0,48.061,48.0939,48.0364,48.0446,149393.0
2019-03-25 10:40:00,58.48,58.51,58.45,58.5,207113.0,48.0364,48.061,48.0117,48.0528,207113.0
2019-03-25 10:45:00,58.51,58.53,58.49,58.52,104295.0,48.061,48.0774,48.0446,48.0692,104295.0
2019-03-25 10:50:00,58.52,58.61,58.52,58.57,129157.0,48.0692,48.1432,48.0692,48.1103,129157.0
2019-03-25 10:55:00,58.57,58.58,58.53,58.54,94821.0,48.1103,48.1185,48.0774,48.0857,94821.0
2019-03-25 11:00:00,58.55,58.58,58.51,58.52,68402.0,48.0939,48.1185,48.061,48.0692,68402.0
2019-03-25 11:05:00,58.53,58.59,58.53,58.55,56024.0,48.0774,48.1267,48.0774,48.0939,56024.0
2019-03-25 11:10:00,58.55,58.56,58.48,58.55,122876.0,48.0939,48.1021,48.0364,48.0939,122876.0
2019-03-25 11:15:00,58.54,58.55,58.48,58.5,87491.0,48.0857,48.0939,48.0364,48.0528,87491.0
2019-03-25 11:20:00,58.5,58.52,58.39,58.4,134465.0,48.0528,48.0692,47.9625,47.9707,134465.0
2019-03-25 11:25:00,58.4,58.43,58.39,58.42,87717.0,47.9707,47.9953,47.9625,47.9871,87717.0
2019-03-25 11:30:00,58.42,58.47,58.41,58.47,96705.0,47.9871,48.0282,47.9789,48.0282,96705.0
2019-03-25 11:35:00,58.47,58.53,58.46,58.49,136944.0,48.0282,48.0774,48.0199,48.0446,136944.0
2019-03-25 11:40:00,58.49,58.5,58.42,58.43,108816.0,48.0446,48.0528,47.9871,47.9953,108816.0
2019-03-25 11:45:00,58.43,58.48,58.43,58.46,212670.0,47.9953,48.0364,47.9953,48.0199,212670.0
2019-03-25 11:50:00,58.46,58.47,58.44,58.46,69388.0,48.0199,48.0282,48.0035,48.0199,69388.0
2019-03-25 11:55:00,58.45,58.48,58.44,58.45,70260.0,48.0117,48.0364,48.0035,48.0117,70260.0
2019-03-25 12:00:00,58.46,58.51,58.43,58.5,85098.0,48.0199,48.061,47.9953,48.0528,85098.0
2019-03-25 12:05:00,58.5,58.55,58.5,58.54,104128.0,48.0528,48.0939,48.0528,48.0857,104128.0
2019-03-25 12:10:00,58.54,58.56,58.52,58.55,68527.0,48.0857,48.1021,48.0692,48.0939,68527.0
2019-03-25 12:15:00,58.55,58.56,58.53,58.55,47871.0,48.0939,48.1021,48.0774,48.0939,47871.0
2019-03-25 12:20:00,58.55,58.6,58.54,58.59,70183.0,48.0939,48.1349,48.0857,48.1267,70183.0
2019-03-25 12:25:00,58.6,58.61,58.54,58.56,88123.0,48.1349,48.1432,48.0857,48.1021,88123.0
2019-03-25 12:30:00,58.56,58.59,58.53,58.56,127531.0,48.1021,48.1267,48.0774,48.1021,127531.0
2019-03-25 12:35:00,58.55,58.58,58.52,58.57,133034.0,48.0939,48.1185,48.0692,48.1103,133034.0
2019-03-25 12:40:00,58.56,58.58,58.54,58.57,99244.0,48.1021,48.1185,48.0857,48.1103,99244.0
2019-03-25 12:45:00,58.56,58.64,58.56,58.64,196907.0,48.1021,48.1678,48.1021,48.1678,196907.0
2019-03-25 12:50:00,58.63,58.64,58.61,58.62,114544.0,48.1596,48.1678,48.1432,48.1514,114544.0
2019-03-25 12:55:00,58.62,58.63,58.59,58.63,96345.0,48.1514,48.1596,48.1267,48.1596,96345.0
2019-03-25 13:00:00,58.62,58.63,58.58,58.62,87469.0,48.1514,48.1596,48.1185,48.1514,87469.0
2019-03-25 13:05:00,58.61,58.64,58.61,58.63,60261.0,48.1432,48.1678,48.1432,48.1596,60261.0
2019-03-25 13:10:00,58.62,58.72,58.61,58.71,255303.0,48.1514,48.2335,48.1432,48.2253,255303.0
2019-03-25 13:15:00,58.72,58.72,58.66,58.67,165319.0,48.2335,48.2335,48.1842,48.1924,165319.0
2019-03-25 13:20:00,58.66,58.68,58.61,58.63,88342.0,48.1842,48.2007,48.1432,48.1596,88342.0
2019-03-25 13:25:00,58.64,58.66,58.61,58.64,109777.0,48.1678,48.1842,48.1432,48.1678,109777.0
2019-03-25 13:30:00,58.64,58.66,58.63,58.65,106418.0,48.1678,48.1842,48.1596,48.176,106418.0
2019-03-25 13:35:00,58.64,58.67,58.61,58.62,172550.0,48.1678,48.1924,48.1432,48.1514,172550.0
2019-03-25 13:40:00,58.61,58.62,58.56,58.56,55858.0,48.1432,48.1514,48.1021,48.1021,55858.0
2019-03-25 13:45:00,58.56,58.58,58.54,58.56,82884.0,48.1021,48.1185,48.0857,48.1021,82884.0
2019-03-25 13:50:00,58.57,58.57,58.51,58.52,119610.0,48.1103,48.1103,48.061,48.0692,119610.0
2019-03-25 13:55:00,58.52,58.53,58.5,58.52,64048.0,48.0692,48.0774,48.0528,48.0692,64048.0
2019-03-25 14:00:00,58.52,58.55,58.5,58.5,96292.0,48.0692,48.0939,48.0528,48.0528,96292.0
2019-03-25 14:05:00,58.5,58.51,58.47,58.49,156449.0,48.0528,48.061,48.0282,48.0446,156449.0
2019-03-25 14:10:00,58.49,58.54,58.49,58.52,114688.0,48.0446,48.0857,48.0446,48.0692,114688.0
2019-03-25 14:15:00,58.52,58.55,58.51,58.52,67284.0,48.0692,48.0939,48.061,48.0692,67284.0
2019-03-25 14:20:00,58.52,58.54,58.49,58.52,104116.0,48.0692,48.0857,48.0446,48.0692,104116.0
2019-03-25 14:25:00,58.52,58.54,58.5,58.53,145003.0,48.0692,48.0857,48.0528,48.0774,145003.0
2019-03-25 14:30:00,58.53,58.53,58.5,58.51,67251.0,48.0774,48.0774,48.0528,48.061,67251.0
2019-03-25 14:35:00,58.51,58.54,58.5,58.54,61723.0,48.061,48.0857,48.0528,48.0857,61723.0
2019-03-25 14:40:00,58.54,58.56,58.53,58.55,66249.0,48.0857,48.1021,48.0774,48.0939,66249.0
2019-03-25 14:45:00,58.55,58.57,58.53,58.54,161729.0,48.0939,48.1103,48.0774,48.0857,161729.0
2019-03-25 14:50:00,58.54,58.62,58.54,58.62,121146.0,48.0857,48.1514,48.0857,48.1514,121146.0
2019-03-25 14:55:00,58.62,58.64,58.59,58.64,155728.0,48.1514,48.1678,48.1267,48.1678,155728.0
2019-03-25 15:00:00,58.64,58.65,58.56,58.58,172845.0,48.1678,48.176,48.1021,48.1185,172845.0
2019-03-25 15:05:00,58.59,58.6,58.56,58.6,144304.0,48.1267,48.1349,48.1021,48.1349,144304.0
2019-03-25 15:10:00,58.6,58.66,58.59,58.65,189825.0,48.1349,48.1842,48.1267,48.176,189825.0
2019-03-25 15:15:00,58.65,58.66,58.63,58.64,75260.0,48.176,48.1842,48.1596,48.1678,75260.0
2019-03-25 15:20:00,58.64,58.69,58.63,58.69,145695.0,48.1678,48.2089,48.1596,48.2089,145695.0
2019-03-25 15:25:00,58.69,58.69,58.6,58.6,250345.0,48.2089,48.2089,48.1349,48.1349,250345.0
2019-03-25 15:30:00,58.6,58.61,58.5,58.5,175842.0,48.1349,48.1432,48.0528,48.0528,175842.0
2019-03-25 15:35:00,58.51,58.54,58.49,58.52,168012.0,48.061,48.0857,48.0446,48.0692,168012.0
2019-03-25 15:40:00,58.52,58.54,58.48,58.54,147554.0,48.0692,48.0857,48.0364,48.0857,147554.0
2019-03-25 15:45:00,58.53,58.54,58.49,58.51,286279.0,48.0774,48.0857,48.0446,48.061,286279.0
2019-03-25 15:50:00,58.51,58.55,58.5,58.55,388818.0,48.061,48.0939,48.0528,48.0939,388818.0
2019-03-25 15:55:00,58.55,58.59,58.51,58.54,848988.0,48.0939,48.1267,48.061,48.0857,848988.0
2019-03-26 09:30:00,58.57,58.69,58.49,58.56,527810.0,48.1103,48.2089,48.0446,48.1021,527810.0
2019-03-26 09:35:00,58.56,58.64,58.55,58.57,245053.0,48.1021,48.1678,48.0939,48.1103,245053.0
2019-03-26 09:40:00,58.58,58.66,58.57,58.6,312842.0,48.1185,48.1842,48.1103,48.1349,312842.0
2019-03-26 09:45:00,58.6,58.75,58.59,58.72,346566.0,48.1349,48.2582,48.1267,48.2335,346566.0
2019-03-26 09:50:00,58.72,58.84,58.72,58.76,412254.0,48.2335,48.3321,48.2335,48.2664,412254.0
2019-03-26 09:55:00,58.77,58.8,58.73,58.77,193309.0,48.2746,48.2992,48.2417,48.2746,193309.0
2019-03-26 10:00:00,58.78,58.89,58.73,58.86,335076.0,48.2828,48.3732,48.2417,48.3485,335076.0
2019-03-26 10:05:00,58.87,58.91,58.84,58.89,173421.0,48.3567,48.3896,48.3321,48.3732,173421.0
2019-03-26 10:10:00,58.89,58.93,58.87,58.9,200204.0,48.3732,48.406,48.3567,48.3814,200204.0
2019-03-26 10:15:00,58.91,58.92,58.86,58.87,264979.0,48.3896,48.3978,48.3485,48.3567,264979.0
2019-03-26 10:20:00,58.87,58.9,58.83,58.85,237659.0,48.3567,48.3814,48.3239,48.3403,237659.0
2019-03-26 10:25:00,58.85,58.86,58.82,58.83,276000.0,48.3403,48.3485,48.3157,48.3239,276000.0
2019-03-26 10:30:00,58.83,58.93,58.83,58.92,169508.0,48.3239,48.406,48.3239,48.3978,169508.0
2019-03-26 10:35:00,58.92,58.97,58.91,58.92,226096.0,48.3978,48.4389,48.3896,48.3978,226096.0
2019-03-26 10:40:00,58.93,58.94,58.86,58.88,103495.0,48.406,48.4142,48.3485,48.3649,103495.0
2019-03-26 10:45:00,58.87,58.88,58.78,58.79,360874.0,48.3567,48.3649,48.2828,48.291,360874.0
2019-03-26 10:50:00,58.79,58.89,58.78,58.88,145163.0,48.291,48.3732,48.2828,48.3649,145163.0
2019-03-26 10:55:00,58.88,58.91,58.87,58.89,74188.0,48.3649,48.3896,48.3567,48.3732,74188.0
2019-03-26 11:00:00,58.89,58.92,58.86,58.89,136114.0,48.3732,48.3978,48.3485,48.3732,136114.0
2019-03-26 11:05:00,58.9,58.91,58.87,58.9,165308.0,48.3814,48.3896,48.3567,48.3814,165308.0
2019-03-26 11:10:00,58.91,58.96,58.9,58.94,147641.0,48.3896,48.4307,48.3814,48.4142,147641.0
2019-03-26 11:15:00,58.94,58.96,58.92,58.93,122155.0,48.4142,48.4307,48.3978,48.406,122155.0
2019-03-26 11:20:00,58.93,58.96,58.93,58.94,193907.0,48.406,48.4307,48.406,48.4142,193907.0
2019-03-26 11:25:00,58.93,58.94,58.89,58.93,73372.0,48.406,48.4142,48.3732,48.406,73372.0
2019-03-26 11:30:00,58.93,59.0,58.92,58.99,137054.0,48.406,48.4635,48.3978,48.4553,137054.0
2019-03-26 11:35:00,58.99,59.0,58.93,58.94,122648.0,48.4553,48.4635,48.406,48.4142,122648.0
2019-03-26 11:40:00,58.95,58.99,58.94,58.98,66676.0,48.4224,48.4553,48.4142,48.4471,66676.0
2019-03-26 11:45:00,58.98,58.99,58.95,58.97,141704.0,48.4471,48.4553,48.4224,48.4389,141704.0
2019-03-26 11:50:00,58.96,58.97,58.89,58.9,269918.0,48.4307,48.4389,48.3732,48.3814,269918.0
2019-03-26 11:55:00,58.9,58.91,58.8,58.84,307023.0,48.3814,48.3896,48.2992,48.3321,307023.0
2019-03-26 12:00:00,58.84,58.87,58.82,58.86,69186.0,48.3321,48.3567,48.3157,48.3485,69186.0
2019-03-26 12:05:00,58.87,58.88,58.84,58.87,161801.0,48.3567,48.3649,48.3321,48.3567,161801.0
2019-03-26 12:10:00,58.86,58.89,58.86,58.87,114471.0,48.3485,48.3732,48.3485,48.3567,114471.0
2019-03-26 12:15:00,58.87,58.9,58.87,58.88,108803.0,48.3567,48.3814,48.3567,48.3649,108803.0
2019-03-26 12:20:00,58.87,58.88,58.82,58.84,106180.0,48.3567,48.3649,48.3157,48.3321,106180.0
2019-03-26 12:25:00,58.84,58.85,58.8,58.82,111942.0,48.3321,48.3403,48.2992,48.3157,111942.0
2019-03-26 12:30:00,58.81,58.84,58.81,58.83,111384.0,48.3074,48.3321,48.3074,48.3239,111384.0
2019-03-26 12:35:00,58.83,58.86,58.82,58.83,121729.0,48.3239,48.3485,48.3157,48.3239,121729.0
2019-03-26 12:40:00,58.82,58.84,58.79,58.81,206525.0,48.3157,48.3321,48.291,48.3074,206525.0
2019-03-26 12:45:00,58.81,58.82,58.77,58.78,89062.0,48.3074,48.3157,48.2746,48.2828,89062.0
2019-03-26 12:50:00,58.78,58.8,58.77,58.79,186974.0,48.2828,48.2992,48.2746,48.291,186974.0
2019-03-26 12:55:00,58.78,58.81,58.78,58.81,64409.0,48.2828,48.3074,48.2828,48.3074,64409.0
2019-03-26 13:00:00,58.8,58.85,58.8,58.82,117110.0,48.2992,48.3403,48.2992,48.3157,117110.0
2019-03-26 13:05:00,58.81,58.83,58.8,58.81,130966.0,48.3074,48.3239,48.2992,48.3074,130966.0
2019-03-26 13:10:00,58.81,58.82,58.8,58.81,51052.0,48.3074,48.3157,48.2992,48.3074,51052.0
2019-03-26 13:15:00,58.81,58.81,58.78,58.81,99679.0,48.3074,48.3074,48.2828,48.3074,99679.0
2019-03-26 13:20:00,58.81,58.82,58.8,58.82,84124.0,48.3074,48.3157,48.2992,48.3157,84124.0
2019-03-26 13:25:00,58.82,58.83,58.8,58.8,105112.0,48.3157,48.3239,48.2992,48.2992,105112.0
2019-03-26 13:30:00,58.8,58.82,58.8,58.82,94103.0,48.2992,48.3157,48.2992,48.3157,94103.0
2019-03-26 13:35:00,58.82,58.82,58.78,58.8,285953.0,48.3157,48.3157,48.2828,48.2992,285953.0
2019-03-26 13:40:00,58.81,58.84,58.81,58.83,85532.0,48.3074,48.3321,48.3074,48.3239,85532.0
2019-03-26 13:45:00,58.83,58.83,58.8,58.81,59250.0,48.3239,48.3239,48.2992,48.3074,59250.0
2019-03-26 13:50:00,58.81,58.82,58.79,58.8,138578.0,48.3074,48.3157,48.291,48.2992,138578.0
2019-03-26 13:55:00,58.8,58.81,58.78,58.81,92022.0,48.2992,48.3074,48.2828,48.3074,92022.0
2019-03-26 14:00:00,58.81,58.85,58.81,58.85,89583.0,48.3074,48.3403,48.3074,48.3403,89583.0
2019-03-26 14:05:00,58.85,58.87,58.82,58.82,91725.0,48.3403,48.3567,48.3157,48.3157,91725.0
2019-03-26 14:10:00,58.82,58.82,58.79,58.79,108691.0,48.3157,48.3157,48.291,48.291,108691.0
2019-03-26 14:15:00,58.8,58.8,58.76,58.77,69790.0,48.2992,48.2992,48.2664,48.2746,69790.0
2019-03-26 14:20:00,58.76,58.77,58.73,58.76,88701.0,48.2664,48.2746,48.2417,48.2664,88701.0
2019-03-26 14:25:00,58.76,58.81,58.76,58.8,96715.0,48.2664,48.3074,48.2664,48.2992,96715.0
2019-03-26 14:30:00,58.79,58.8,58.76,58.8,91171.0,48.291,48.2992,48.2664,48.2992,91171.0
2019-03-26 14:35:00,58.8,58.81,58.79,58.81,103135.0,48.2992,48.3074,48.291,48.3074,103135.0
2019-03-26 14:40:00,58.81,58.85,58.81,58.84,49663.0,48.3074,48.3403,48.3074,48.3321,49663.0
2019-03-26 14:45:00,58.84,58.84,58.81,58.82,144636.0,48.3321,48.3321,48.3074,48.3157,144636.0
2019-03-26 14:50:00,58.82,58.83,58.8,58.8,191589.0,48.3157,48.3239,48.2992,48.2992,191589.0
2019-03-26 14:55:00,58.8,58.85,58.79,58.84,105280.0,48.2992,48.3403,48.291,48.3321,105280.0
2019-03-26 15:00:00,58.84,58.89,58.82,58.88,142132.0,48.3321,48.3732,48.3157,48.3649,142132.0
2019-03-26 15:05:00,58.88,58.9,58.87,58.88,140211.0,48.3649,48.3814,48.3567,48.3649,140211.0
2019-03-26 15:10:00,58.88,58.91,58.87,58.89,105349.0,48.3649,48.3896,48.3567,48.3732,105349.0
2019-03-26 15:15:00,58.89,58.9,58.85,58.87,116321.0,48.3732,48.3814,48.3403,48.3567,116321.0
2019-03-26 15:20:00,58.88,58.89,58.84,58.85,184279.0,48.3649,48.3732,48.3321,48.3403,184279.0
2019-03-26 15:25:00,58.84,58.87,58.84,58.85,156800.0,48.3321,48.3567,48.3321,48.3403,156800.0
2019-03-26 15:30:00,58.84,58.86,58.79,58.8,231092.0,48.3321,48.3485,48.291,48.2992,231092.0
2019-03-26 15:35:00,58.8,58.85,58.8,58.81,415900.0,48.2992,48.3403,48.2992,48.3074,415900.0
2019-03-26 15:40:00,58.81,58.85,58.8,58.81,279561.0,48.3074,48.3403,48.2992,48.3074,279561.0
2019-03-26 15:45:00,58.82,58.85,58.78,58.84,339307.0,48.3157,48.3403,48.2828,48.3321,339307.0
2019-03-26 15:50:00,58.85,58.88,58.83,58.87,269423.0,48.3403,48.3649,48.3239,48.3567,269423.0
2019-03-26 15:55:00,58.87,58.97,58.86,58.96,1377686.0,48.3567,48.4389,48.3485,48.4307,1377686.0
2019-03-27 09:30:00,59.02,59.07,58.88,58.92,374542.0,48.4799,48.521,48.3649,48.3978,374542.0
2019-03-27 09:35:00,58.93,58.95,58.63,58.64,361627.0,48.406,48.4224,48.1596,48.1678,361627.0
2019-03-27 09:40:00,58.63,58.67,58.53,58.65,350330.0,48.1596,48.1924,48.0774,48.176,350330.0
2019-03-27 09:45:00,58.65,58.79,58.61,58.79,221954.0,48.176,48.291,48.1432,48.291,221954.0
2019-03-27 09:50:00,58.79,58.88,58.76,58.77,264315.0,48.291,48.3649,48.2664,48.2746,264315.0
2019-03-27 09:55:00,58.76,58.83,58.72,58.74,855309.0,48.2664,48.3239,48.2335,48.2499,855309.0
2019-03-27 10:00:00,58.75,58.82,58.74,58.8,379400.0,48.2582,48.3157,48.2499,48.2992,379400.0
2019-03-27 10:05:00,58.79,58.79,58.72,58.73,501588.0,48.291,48.291,48.2335,48.2417,501588.0
2019-03-27 10:10:00,58.72,58.76,58.71,58.75,174471.0,48.2335,48.2664,48.2253,48.2582,174471.0
2019-03-27 10:15:00,58.76,58.78,58.71,58.71,198350.0,48.2664,48.2828,48.2253,48.2253,198350.0
2019-03-27 10:20:00,58.72,58.72,58.57,58.62,311742.0,48.2335,48.2335,48.1103,48.1514,311742.0
2019-03-27 10:25:00,58.62,58.71,58.61,58.66,277639.0,48.1514,48.2253,48.1432,48.1842,277639.0
2019-03-27 10:30:00,58.66,58.73,58.66,58.71,104956.0,48.1842,48.2417,48.1842,48.2253,104956.0
2019-03-27 10:35:00,58.72,58.74,58.66,58.67,112739.0,48.2335,48.2499,48.1842,48.1924,112739.0
2019-03-27 10:40:00,58.66,58.67,58.61,58.65,318776.0,48.1842,48.1924,48.1432,48.176,318776.0
2019-03-27 10:45:00,58.64,58.64,58.53,58.53,125941.0,48.1678,48.1678,48.0774,48.0774,125941.0
2019-03-27 10:50:00,58.53,58.53,58.44,58.48,445987.0,48.0774,48.0774,48.0035,48.0364,445987.0
2019-03-27 10:55:00,58.47,58.5,58.45,58.48,131389.0,48.0282,48.0528,48.0117,48.0364,131389.0
2019-03-27 11:00:00,58.49,58.55,58.48,58.52,424993.0,48.0446,48.0939,48.0364,48.0692,424993.0
2019-03-27 11:05:00,58.52,58.55,58.47,58.49,116027.0,48.0692,48.0939,48.0282,48.0446,116027.0
2019-03-27 11:10:00,58.49,58.5,58.4,58.4,156001.0,48.0446,48.0528,47.9707,47.9707,156001.0
2019-03-27 11:15:00,58.4,58.41,58.34,58.37,257656.0,47.9707,47.9789,47.9214,47.946,257656.0
2019-03-27 11:20:00,58.36,58.37,58.31,58.34,70589.0,47.9378,47.946,47.8967,47.9214,70589.0
2019-03-27 11:25:00,58.34,58.37,58.3,58.33,283915.0,47.9214,47.946,47.8885,47.9132,283915.0
2019-03-27 11:30:00,58.32,58.4,58.31,58.31,242115.0,47.905,47.9707,47.8967,47.8967,242115.0
2019-03-27 11:35:00,58.31,58.42,58.28,58.42,147484.0,47.8967,47.9871,47.8721,47.9871,147484.0
2019-03-27 11:40:00,58.41,58.43,58.39,58.4,78134.0,47.9789,47.9953,47.9625,47.9707,78134.0
2019-03-27 11:45:00,58.4,58.47,58.4,58.42,107527.0,47.9707,48.0282,47.9707,47.9871,107527.0
2019-03-27 11:50:00,58.42,58.42,58.38,58.4,147187.0,47.9871,47.9871,47.9542,47.9707,147187.0
2019-03-27 11:55:00,58.4,58.43,58.38,58.43,177439.0,47.9707,47.9953,47.9542,47.9953,177439.0
2019-03-27 12:00:00,58.42,58.44,58.37,58.44,252090.0,47.9871,48.0035,47.946,48.0035,252090.0
2019-03-27 12:05:00,58.45,58.45,58.4,58.41,130011.0,48.0117,48.0117,47.9707,47.9789,130011.0
2019-03-27 12:10:00,58.41,58.46,58.38,58.42,213787.0,47.9789,48.0199,47.9542,47.9871,213787.0
2019-03-27 12:15:00,58.42,58.48,58.41,58.48,108456.0,47.9871,48.0364,47.9789,48.0364,108456.0
2019-03-27 12:20:00,58.47,58.5,58.44,58.46,170516.0,48.0282,48.0528,48.0035,48.0199,170516.0
2019-03-27 12:25:00,58.47,58.47,58.4,58.45,230866.0,48.0282,48.0282,47.9707,48.0117,230866.0
2019-03-27 12:30:00,58.45,58.46,58.44,58.46,146479.0,48.0117,48.0199,48.0035,48.0199,146479.0
2019-03-27 12:35:00,58.46,58.47,58.44,58.45,101880.0,48.0199,48.0282,48.0035,48.0117,101880.0
2019-03-27 12:40:00,58.45,58.49,58.44,58.48,93753.0,48.0117,48.0446,48.0035,48.0364,93753.0
2019-03-27 12:45:00,58.49,58.51,58.45,58.46,82523.0,48.0446,48.061,48.0117,48.0199,82523.0
2019-03-27 12:50:00,58.46,58.53,58.44,58.53,140540.0,48.0199,48.0774,48.0035,48.0774,140540.0
2019-03-27 12:55:00,58.54,58.54,58.49,58.49,187370.0,48.0857,48.0857,48.0446,48.0446,187370.0
2019-03-27 13:00:00,58.49,58.49,58.45,58.46,144255.0,48.0446,48.0446,48.0117,48.0199,144255.0
2019-03-27 13:05:00,58.46,58.5,58.44,58.44,131908.0,48.0199,48.0528,48.0035,48.0035,131908.0
2019-03-27 13:10:00,58.43,58.52,58.42,58.51,111163.0,47.9953,48.0692,47.9871,48.061,111163.0
2019-03-27 13:15:00,58.51,58.58,58.5,58.57,263157.0,48.061,48.1185,48.0528,48.1103,263157.0
2019-03-27 13:20:00,58.57,58.62,58.56,58.61,155792.0,48.1103,48.1514,48.1021,48.1432,155792.0
2019-03-27 13:25:00,58.62,58.64,58.59,58.61,97018.0,48.1514,48.1678,48.1267,48.1432,97018.0
2019-03-27 13:30:00,58.61,58.61,58.54,58.55,39070.0,48.1432,48.1432,48.0857,48.0939,39070.0
2019-03-27 13:35:00,58.55,58.57,58.54,58.56,82934.0,48.0939,48.1103,48.0857,48.1021,82934.0
2019-03-27 13:40:00,58.57,58.59,58.53,58.54,235798.0,48.1103,48.1267,48.0774,48.0857,235798.0
2019-03-27 13:45:00,58.54,58.56,58.53,58.55,77140.0,48.0857,48.1021,48.0774,48.0939,77140.0
2019-03-27 13:50:00,58.56,58.6,58.55,58.6,48370.0,48.1021,48.1349,48.0939,48.1349,48370.0
2019-03-27 13:55:00,58.6,58.61,58.56,58.58,44195.0,48.1349,48.1432,48.1021,48.1185,44195.0
2019-03-27 14:00:00,58.58,58.58,58.54,58.54,71908.0,48.1185,48.1185,48.0857,48.0857,71908.0
2019-03-27 14:05:00,58.55,58.58,58.52,58.58,67063.0,48.0939,48.1185,48.0692,48.1185,67063.0
2019-03-27 14:10:00,58.58,58.65,58.58,58.65,56153.0,48.1185,48.176,48.1185,48.176,56153.0
2019-03-27 14:15:00,58.64,58.65,58.61,58.63,67456.0,48.1678,48.176,48.1432,48.1596,67456.0
2019-03-27 14:20:00,58.63,58.65,58.62,58.65,98473.0,48.1596,48.176,48.1514,48.176,98473.0
2019-03-27 14:25:00,58.64,58.68,58.62,58.66,48892.0,48.1678,48.2007,48.1514,48.1842,48892.0
2019-03-27 14:30:00,58.65,58.71,58.65,58.65,85216.0,48.176,48.2253,48.176,48.176,85216.0
2019-03-27 14:35:00,58.65,58.65,58.58,58.6,88477.0,48.176,48.176,48.1185,48.1349,88477.0
2019-03-27 14:40:00,58.6,58.63,58.59,58.63,81275.0,48.1349,48.1596,48.1267,48.1596,81275.0
2019-03-27 14:45:00,58.62,58.63,58.59,58.61,71603.0,48.1514,48.1596,48.1267,48.1432,71603.0
2019-03-27 14:50:00,58.6,58.66,58.6,58.62,57360.0,48.1349,48.1842,48.1349,48.1514,57360.0
2019-03-27 14:55:00,58.62,58.64,58.6,58.64,91628.0,48.1514,48.1678,48.1349,48.1678,91628.0
2019-03-27 15:00:00,58.64,58.64,58.56,58.57,85905.0,48.1678,48.1678,48.1021,48.1103,85905.0
2019-03-27 15:05:00,58.57,58.58,58.53,58.55,73602.0,48.1103,48.1185,48.0774,48.0939,73602.0
2019-03-27 15:10:00,58.55,58.61,58.54,58.56,101067.0,48.0939,48.1432,48.0857,48.1021,101067.0
2019-03-27 15:15:00,58.57,58.63,58.56,58.63,50654.0,48.1103,48.1596,48.1021,48.1596,50654.0
2019-03-27 15:20:00,58.63,58.66,58.6,58.62,125193.0,48.1596,48.1842,48.1349,48.1514,125193.0
2019-03-27 15:25:00,58.62,58.65,58.6,58.62,86324.0,48.1514,48.176,48.1349,48.1514,86324.0
2019-03-27 15:30:00,58.62,58.69,58.62,58.68,117654.0,48.1514,48.2089,48.1514,48.2007,117654.0
2019-03-27 15:35:00,58.68,58.74,58.67,58.7,359129.0,48.2007,48.2499,48.1924,48.2171,359129.0
2019-03-27 15:40:00,58.69,58.72,58.66,58.66,205625.0,48.2089,48.2335,48.1842,48.1842,205625.0
2019-03-27 15:45:00,58.66,58.71,58.63,58.64,221981.0,48.1842,48.2253,48.1596,48.1678,221981.0
2019-03-27 15:50:00,58.64,58.64,58.48,58.49,401141.0,48.1678,48.1678,48.0364,48.0446,401141.0
2019-03-27 15:55:00,58.48,58.57,58.46,58.55,1396075.0,48.0364,48.1103,48.0199,48.0939,1396075.0
2019-03-28 09:30:00,58.54,58.74,58.48,58.53,463743.0,48.0857,48.2499,48.0364,48.0774,463743.0
2019-03-28 09:35:00,58.53,58.57,58.47,58.53,246212.0,48.0774,48.1103,48.0282,48.0774,246212.0
2019-03-28 09:40:00,58.53,58.69,58.45,58.45,271199.0,48.0774,48.2089,48.0117,48.0117,271199.0
2019-03-28 09:45:00,58.45,58.48,58.39,58.41,288258.0,48.0117,48.0364,47.9625,47.9789,288258.0
2019-03-28 09:50:00,58.42,58.48,58.31,58.32,364519.0,47.9871,48.0364,47.8967,47.905,364519.0
2019-03-28 09:55:00,58.33,58.33,58.21,58.23,417213.0,47.9132,47.9132,47.8146,47.831,417213.0
2019-03-28 10:00:00,58.23,58.25,58.16,58.18,523122.0,47.831,47.8475,47.7735,47.79,523122.0
2019-03-28 10:05:00,58.18,58.2,58.06,58.16,347303.0,47.79,47.8064,47.6914,47.7735,347303.0
2019-03-28 10:10:00,58.16,58.27,58.15,58.22,292293.0,47.7735,47.8639,47.7653,47.8228,292293.0
2019-03-28 10:15:00,58.22,58.22,58.16,58.21,187279.0,47.8228,47.8228,47.7735,47.8146,187279.0
2019-03-28 10:20:00,58.21,58.25,58.2,58.22,134632.0,47.8146,47.8475,47.8064,47.8228,134632.0
2019-03-28 10:25:00,58.22,58.32,58.21,58.3,106403.0,47.8228,47.905,47.8146,47.8885,106403.0
2019-03-28 10:30:00,58.3,58.32,58.21,58.25,243853.0,47.8885,47.905,47.8146,47.8475,243853.0
2019-03-28 10:35:00,58.26,58.28,58.14,58.15,158994.0,47.8557,47.8721,47.7571,47.7653,158994.0
2019-03-28 10:40:00,58.15,58.17,58.08,58.08,331940.0,47.7653,47.7817,47.7078,47.7078,331940.0
2019-03-28 10:45:00,58.09,58.12,58.04,58.04,209945.0,47.716,47.7407,47.675,47.675,209945.0
2019-03-28 10:50:00,58.04,58.1,58.0,58.05,204055.0,47.675,47.7242,47.6421,47.6832,204055.0
2019-03-28 10:55:00,58.05,58.05,57.98,57.98,161676.0,47.6832,47.6832,47.6257,47.6257,161676.0
2019-03-28 11:00:00,57.99,58.04,57.99,58.04,221766.0,47.6339,47.675,47.6339,47.675,221766.0
2019-03-28 11:05:00,58.03,58.12,58.02,58.02,251670.0,47.6667,47.7407,47.6585,47.6585,251670.0
2019-03-28 11:10:00,58.02,58.07,58.01,58.05,121584.0,47.6585,47.6996,47.6503,47.6832,121584.0
2019-03-28 11:15:00,58.05,58.05,57.96,57.97,140658.0,47.6832,47.6832,47.6092,47.6175,140658.0
2019-03-28 11:20:00,57.97,57.97,57.88,57.93,377048.0,47.6175,47.6175,47.5435,47.5846,377048.0
2019-03-28 11:25:00,57.93,57.99,57.92,57.94,272719.0,47.5846,47.6339,47.5764,47.5928,272719.0
2019-03-28 11:30:00,57.94,57.97,57.93,57.94,173944.0,47.5928,47.6175,47.5846,47.5928,173944.0
2019-03-28 11:35:00,57.93,57.97,57.91,57.95,461917.0,47.5846,47.6175,47.5682,47.601,461917.0
2019-03-28 11:40:00,57.95,57.97,57.88,57.94,1529482.0,47.601,47.6175,47.5435,47.5928,1529482.0
2019-03-28 11:45:00,57.94,57.94,57.81,57.87,684404.0,47.5928,47.5928,47.486,47.5353,684404.0
2019-03-28 11:50:00,57.86,57.88,57.75,57.78,123747.0,47.5271,47.5435,47.4367,47.4614,123747.0
2019-03-28 11:55:00,57.77,57.81,57.75,57.8,154776.0,47.4532,47.486,47.4367,47.4778,154776.0
2019-03-28 12:00:00,57.8,57.84,57.78,57.8,127785.0,47.4778,47.5107,47.4614,47.4778,127785.0
2019-03-28 12:05:00,57.8,57.81,57.76,57.79,194717.0,47.4778,47.486,47.445,47.4696,194717.0
2019-03-28 12:10:00,57.79,57.79,57.69,57.7,200646.0,47.4696,47.4696,47.3875,47.3957,200646.0
2019-03-28 12:15:00,57.71,57.73,57.66,57.73,456173.0,47.4039,47.4203,47.3628,47.4203,456173.0
2019-03-28 12:20:00,57.73,57.79,57.7,57.73,355514.0,47.4203,47.4696,47.3957,47.4203,355514.0
2019-03-28 12:25:00,57.73,57.73,57.69,57.71,147801.0,47.4203,47.4203,47.3875,47.4039,147801.0
2019-03-28 12:30:00,57.71,57.79,57.7,57.76,149431.0,47.4039,47.4696,47.3957,47.445,149431.0
2019-03-28 12:35:00,57.76,57.85,57.76,57.83,405247.0,47.445,47.5189,47.445,47.5025,405247.0
2019-03-28 12:40:00,57.83,57.83,57.78,57.79,379945.0,47.5025,47.5025,47.4614,47.4696,379945.0
2019-03-28 12:45:00,57.8,57.81,57.73,57.75,141431.0,47.4778,47.486,47.4203,47.4367,141431.0
2019-03-28 12:50:00,57.75,57.79,57.74,57.78,107736.0,47.4367,47.4696,47.4285,47.4614,107736.0
2019-03-28 12:55:00,57.78,57.79,57.75,57.76,57542.0,47.4614,47.4696,47.4367,47.445,57542.0
2019-03-28 13:00:00,57.75,57.79,57.75,57.78,110721.0,47.4367,47.4696,47.4367,47.4614,110721.0
2019-03-28 13:05:00,57.78,57.82,57.77,57.8,152366.0,47.4614,47.4942,47.4532,47.4778,152366.0
2019-03-28 13:10:00,57.8,57.84,57.8,57.82,150191.0,47.4778,47.5107,47.4778,47.4942,150191.0
2019-03-28 13:15:00,57.81,57.82,57.78,57.8,79130.0,47.486,47.4942,47.4614,47.4778,79130.0
2019-03-28 13:20:00,57.8,57.82,57.79,57.8,84041.0,47.4778,47.4942,47.4696,47.4778,84041.0
2019-03-28 13:25:00,57.8,57.81,57.78,57.8,136864.0,47.4778,47.486,47.4614,47.4778,136864.0
2019-03-28 13:30:00,57.79,57.79,57.74,57.75,109784.0,47.4696,47.4696,47.4285,47.4367,109784.0
2019-03-28 13:35:00,57.75,57.75,57.71,57.71,295668.0,47.4367,47.4367,47.4039,47.4039,295668.0
2019-03-28 13:40:00,57.71,57.76,57.71,57.73,153172.0,47.4039,47.445,47.4039,47.4203,153172.0
2019-03-28 13:45:00,57.73,57.75,57.71,57.73,82222.0,47.4203,47.4367,47.4039,47.4203,82222.0
2019-03-28 13:50:00,57.73,57.76,57.69,57.76,137304.0,47.4203,47.445,47.3875,47.445,137304.0
2019-03-28 13:55:00,57.76,57.8,57.75,57.79,101868.0,47.445,47.4778,47.4367,47.4696,101868.0
2019-03-28 14:00:00,57.78,57.81,57.77,57.8,98760.0,47.4614,47.486,47.4532,47.4778,98760.0
2019-03-28 14:05:00,57.8,57.81,57.77,57.79,199614.0,47.4778,47.486,47.4532,47.4696,199614.0
2019-03-28 14:10:00,57.79,57.83,57.77,57.82,294767.0,47.4696,47.5025,47.4532,47.4942,294767.0
2019-03-28 14:15:00,57.83,57.83,57.8,57.81,163530.0,47.5025,47.5025,47.4778,47.486,163530.0
2019-03-28 14:20:00,57.81,57.83,57.78,57.81,106749.0,47.486,47.5025,47.4614,47.486,106749.0
2019-03-28 14:25:00,57.8,57.84,57.8,57.84,88960.0,47.4778,47.5107,47.4778,47.5107,88960.0
2019-03-28 14:30:00,57.83,57.85,57.81,57.82,153234.0,47.5025,47.5189,47.486,47.4942,153234.0
2019-03-28 14:35:00,57.82,57.85,57.8,57.84,160573.0,47.4942,47.5189,47.4778,47.5107,160573.0
2019-03-28 14:40:00,57.85,57.9,57.84,57.9,100152.0,47.5189,47.56,47.5107,47.56,100152.0
2019-03-28 14:45:00,57.9,57.94,57.89,57.89,298979.0,47.56,47.5928,47.5517,47.5517,298979.0
2019-03-28 14:50:00,57.89,57.9,57.85,57.87,432966.0,47.5517,47.56,47.5189,47.5353,432966.0
2019-03-28 14:55:00,57.87,57.88,57.83,57.85,196651.0,47.5353,47.5435,47.5025,47.5189,196651.0
2019-03-28 15:00:00,57.84,57.84,57.8,57.8,221219.0,47.5107,47.5107,47.4778,47.4778,221219.0
2019-03-28 15:05:00,57.81,57.84,57.8,57.83,85116.0,47.486,47.5107,47.4778,47.5025,85116.0
2019-03-28 15:10:00,57.83,57.87,57.82,57.86,134696.0,47.5025,47.5353,47.4942,47.5271,134696.0
2019-03-28 15:15:00,57.86,57.88,57.83,57.84,197453.0,47.5271,47.5435,47.5025,47.5107,197453.0
2019-03-28 15:20:00,57.85,57.85,57.78,57.79,148885.0,47.5189,47.5189,47.4614,47.4696,148885.0
2019-03-28 15:25:00,57.79,57.84,57.79,57.83,136550.0,47.4696,47.5107,47.4696,47.5025,136550.0
2019-03-28 15:30:00,57.83,57.88,57.82,57.86,157790.0,47.5025,47.5435,47.4942,47.5271,157790.0
2019-03-28 15:35:00,57.86,57.9,57.85,57.89,230848.0,47.5271,47.56,47.5189,47.5517,230848.0
2019-03-28 15:40:00,57.89,57.91,57.86,57.91,169604.0,47.5517,47.5682,47.5271,47.5682,169604.0
2019-03-28 15:45:00,57.9,57.93,57.88,57.9,585233.0,47.56,47.5846,47.5435,47.56,585233.0
2019-03-28 15:50:00,57.89,57.94,57.88,57.94,776258.0,47.5517,47.5928,47.5435,47.5928,776258.0
2019-03-28 15:55:00,57.93,57.94,57.81,57.86,3248414.0,47.5846,47.5928,47.486,47.5271,3248414.0
2019-03-29 09:30:00,57.78,57.86,57.64,57.7,415613.0,47.4614,47.5271,47.3464,47.3957,415613.0
2019-03-29 09:35:00,57.7,57.85,57.7,57.83,409493.0,47.3957,47.5189,47.3957,47.5025,409493.0
2019-03-29 09:40:00,57.83,57.85,57.72,57.76,853997.0,47.5025,47.5189,47.4121,47.445,853997.0
2019-03-29 09:45:00,57.76,57.76,57.64,57.76,284978.0,47.445,47.445,47.3464,47.445,284978.0
2019-03-29 09:50:00,57.76,57.83,57.75,57.78,596008.0,47.445,47.5025,47.4367,47.4614,596008.0
2019-03-29 09:55:00,57.78,57.83,57.72,57.81,277674.0,47.4614,47.5025,47.4121,47.486,277674.0
2019-03-29 10:00:00,57.8,57.83,57.66,57.73,596430.0,47.4778,47.5025,47.3628,47.4203,596430.0
2019-03-29 10:05:00,57.72,57.75,57.67,57.73,531828.0,47.4121,47.4367,47.371,47.4203,531828.0
2019-03-29 10:10:00,57.73,57.8,57.7,57.76,148716.0,47.4203,47.4778,47.3957,47.445,148716.0
2019-03-29 10:15:00,57.77,57.77,57.71,57.75,120571.0,47.4532,47.4532,47.4039,47.4367,120571.0
2019-03-29 10:20:00,57.76,57.84,57.75,57.84,73475.0,47.445,47.5107,47.4367,47.5107,73475.0
2019-03-29 10:25:00,57.83,57.9,57.82,57.88,226183.0,47.5025,47.56,47.4942,47.5435,226183.0
2019-03-29 10:30:00,57.88,57.9,57.84,57.88,119317.0,47.5435,47.56,47.5107,47.5435,119317.0
2019-03-29 10:35:00,57.88,58.01,57.87,58.01,340953.0,47.5435,47.6503,47.5353,47.6503,340953.0
2019-03-29 10:40:00,58.01,58.03,57.93,57.93,451692.0,47.6503,47.6667,47.5846,47.5846,451692.0
2019-03-29 10:45:00,57.93,57.99,57.92,57.94,174604.0,47.5846,47.6339,47.5764,47.5928,174604.0
2019-03-29 10:50:00,57.93,57.96,57.9,57.95,54637.0,47.5846,47.6092,47.56,47.601,54637.0
2019-03-29 10:55:00,57.95,57.99,57.91,57.99,81103.0,47.601,47.6339,47.5682,47.6339,81103.0
2019-03-29 11:00:00,57.99,58.06,57.95,58.04,204182.0,47.6339,47.6914,47.601,47.675,204182.0
2019-03-29 11:05:00,58.05,58.07,58.02,58.06,357884.0,47.6832,47.6996,47.6585,47.6914,357884.0
2019-03-29 11:10:00,58.06,58.07,57.98,58.0,190230.0,47.6914,47.6996,47.6257,47.6421,190230.0
2019-03-29 11:15:00,58.0,58.04,57.98,58.03,180588.0,47.6421,47.675,47.6257,47.6667,180588.0
2019-03-29 11:20:00,58.03,58.07,58.0,58.06,85838.0,47.6667,47.6996,47.6421,47.6914,85838.0
2019-03-29 11:25:00,58.06,58.07,57.98,58.0,586386.0,47.6914,47.6996,47.6257,47.6421,586386.0
2019-03-29 11:30:00,58.01,58.01,57.95,57.98,302751.0,47.6503,47.6503,47.601,47.6257,302751.0
2019-03-29 11:35:00,57.98,57.98,57.92,57.93,258847.0,47.6257,47.6257,47.5764,47.5846,258847.0
2019-03-29 11:40:00,57.94,57.94,57.91,57.94,88506.0,47.5928,47.5928,47.5682,47.5928,88506.0
2019-03-29 11:45:00,57.95,58.03,57.94,58.02,116616.0,47.601,47.6667,47.5928,47.6585,116616.0
2019-03-29 11:50:00,58.02,58.08,58.0,58.07,196268.0,47.6585,47.7078,47.6421,47.6996,196268.0
2019-03-29 11:55:00,58.07,58.08,58.02,58.03,107879.0,47.6996,47.7078,47.6585,47.6667,107879.0
2019-03-29 12:00:00,58.03,58.04,57.99,58.01,123674.0,47.6667,47.675,47.6339,47.6503,123674.0
2019-03-29 12:05:00,58.02,58.02,57.98,58.02,108943.0,47.6585,47.6585,47.6257,47.6585,108943.0
2019-03-29 12:10:00,58.01,58.03,57.98,58.0,82069.0,47.6503,47.6667,47.6257,47.6421,82069.0
2019-03-29 12:15:00,58.0,58.01,57.98,58.01,42695.0,47.6421,47.6503,47.6257,47.6503,42695.0
2019-03-29 12:20:00,58.0,58.03,57.98,57.99,60706.0,47.6421,47.6667,47.6257,47.6339,60706.0
2019-03-29 12:25:00,57.98,58.0,57.96,57.97,57044.0,47.6257,47.6421,47.6092,47.6175,57044.0
2019-03-29 12:30:00,57.97,57.99,57.95,57.99,82174.0,47.6175,47.6339,47.601,47.6339,82174.0
2019-03-29 12:35:00,57.99,58.04,57.98,58.0,78167.0,47.6339,47.675,47.6257,47.6421,78167.0
2019-03-29 12:40:00,58.0,58.02,57.98,58.02,62441.0,47.6421,47.6585,47.6257,47.6585,62441.0
2019-03-29 12:45:00,58.01,58.03,57.99,58.02,95437.0,47.6503,47.6667,47.6339,47.6585,95437.0
2019-03-29 12:50:00,58.03,58.04,58.0,58.0,96711.0,47.6667,47.675,47.6421,47.6421,96711.0
2019-03-29 12:55:00,58.01,58.03,57.99,58.03,124629.0,47.6503,47.6667,47.6339,47.6667,124629.0
2019-03-29 13:00:00,58.03,58.03,57.99,58.0,39406.0,47.6667,47.6667,47.6339,47.6421,39406.0
2019-03-29 13:05:00,57.99,57.99,57.92,57.96,582761.0,47.6339,47.6339,47.5764,47.6092,582761.0
2019-03-29 13:10:00,57.95,57.96,57.93,57.94,123295.0,47.601,47.6092,47.5846,47.5928,123295.0
2019-03-29 13:15:00,57.94,57.96,57.92,57.94,54922.0,47.5928,47.6092,47.5764,47.5928,54922.0
2019-03-29 13:20:00,57.94,58.0,57.93,58.0,68848.0,47.5928,47.6421,47.5846,47.6421,68848.0
2019-03-29 13:25:00,58.0,58.0,57.96,57.96,121438.0,47.6421,47.6421,47.6092,47.6092,121438.0
2019-03-29 13:30:00,57.96,57.98,57.92,57.95,65582.0,47.6092,47.6257,47.5764,47.601,65582.0
2019-03-29 13:35:00,57.95,57.96,57.93,57.96,71378.0,47.601,47.6092,47.5846,47.6092,71378.0
2019-03-29 13:40:00,57.96,57.98,57.95,57.98,95166.0,47.6092,47.6257,47.601,47.6257,95166.0
2019-03-29 13:45:00,57.97,57.98,57.94,57.97,285634.0,47.6175,47.6257,47.5928,47.6175,285634.0
2019-03-29 13:50:00,57.97,58.0,57.95,58.0,161572.0,47.6175,47.6421,47.601,47.6421,161572.0
2019-03-29 13:55:00,58.0,58.04,57.98,58.03,156895.0,47.6421,47.675,47.6257,47.6667,156895.0
2019-03-29 14:00:00,58.03,58.06,58.01,58.06,78932.0,47.6667,47.6914,47.6503,47.6914,78932.0
2019-03-29 14:05:00,58.07,58.07,58.02,58.04,138252.0,47.6996,47.6996,47.6585,47.675,138252.0
2019-03-29 14:10:00,58.04,58.09,58.03,58.08,72398.0,47.675,47.716,47.6667,47.7078,72398.0
2019-03-29 14:15:00,58.08,58.08,58.04,58.04,112162.0,47.7078,47.7078,47.675,47.675,112162.0
2019-03-29 14:20:00,58.05,58.06,58.02,58.04,146093.0,47.6832,47.6914,47.6585,47.675,146093.0
2019-03-29 14:25:00,58.04,58.06,58.03,58.04,100944.0,47.675,47.6914,47.6667,47.675,100944.0
2019-03-29 14:30:00,58.04,58.07,58.02,58.06,125416.0,47.675,47.6996,47.6585,47.6914,125416.0
2019-03-29 14:35:00,58.05,58.06,58.02,58.05,90682.0,47.6832,47.6914,47.6585,47.6832,90682.0
2019-03-29 14:40:00,58.05,58.06,57.98,58.02,644563.0,47.6832,47.6914,47.6257,47.6585,644563.0
2019-03-29 14:45:00,58.02,58.07,57.99,58.06,337224.0,47.6585,47.6996,47.6339,47.6914,337224.0
2019-03-29 14:50:00,58.06,58.13,58.05,58.13,171036.0,47.6914,47.7489,47.6832,47.7489,171036.0
2019-03-29 14:55:00,58.13,58.15,58.1,58.12,117202.0,47.7489,47.7653,47.7242,47.7407,117202.0
2019-03-29 15:00:00,58.12,58.16,58.11,58.14,103598.0,47.7407,47.7735,47.7325,47.7571,103598.0
2019-03-29 15:05:00,58.14,58.15,58.1,58.12,255869.0,47.7571,47.7653,47.7242,47.7407,255869.0
2019-03-29 15:10:00,58.12,58.12,58.06,58.09,239880.0,47.7407,47.7407,47.6914,47.716,239880.0
2019-03-29 15:15:00,58.09,58.11,58.07,58.1,102125.0,47.716,47.7325,47.6996,47.7242,102125.0
2019-03-29 15:20:00,58.1,58.1,58.04,58.05,114723.0,47.7242,47.7242,47.675,47.6832,114723.0
2019-03-29 15:25:00,58.05,58.1,58.02,58.1,870848.0,47.6832,47.7242,47.6585,47.7242,870848.0
2019-03-29 15:30:00,58.1,58.1,58.05,58.07,544893.0,47.7242,47.7242,47.6832,47.6996,544893.0
2019-03-29 15:35:00,58.07,58.11,58.05,58.09,265490.0,47.6996,47.7325,47.6832,47.716,265490.0
2019-03-29 15:40:00,58.1,58.16,58.09,58.12,645936.0,47.7242,47.7735,47.716,47.7407,645936.0
2019-03-29 15:45:00,58.12,58.16,58.07,58.09,593663.0,47.7407,47.7735,47.6996,47.716,593663.0
2019-03-29 15:50:00,58.08,58.19,58.08,58.14,481608.0,47.7078,47.7982,47.7078,47.7571,481608.0
2019-03-29 15:55:00,58.14,58.24,58.14,58.18,1260231.0,47.7571,47.8392,47.7571,47.79,1260231.0
2019-04-01 09:30:00,58.14,58.17,57.82,57.91,697565.0,47.7571,47.7817,47.4942,47.5682,697565.0
2019-04-01 09:35:00,57.9,58.02,57.81,57.81,452509.0,47.56,47.6585,47.486,47.486,452509.0
2019-04-01 09:40:00,57.83,57.89,57.76,57.87,338704.0,47.5025,47.5517,47.445,47.5353,338704.0
2019-04-01 09:45:00,57.87,57.89,57.8,57.87,313785.0,47.5353,47.5517,47.4778,47.5353,313785.0
2019-04-01 09:50:00,57.87,57.92,57.79,57.86,212461.0,47.5353,47.5764,47.4696,47.5271,212461.0
2019-04-01 09:55:00,57.86,57.97,57.83,57.97,166131.0,47.5271,47.6175,47.5025,47.6175,166131.0
2019-04-01 10:00:00,57.98,58.0,57.75,57.75,629512.0,47.6257,47.6421,47.4367,47.4367,629512.0
2019-04-01 10:05:00,57.74,57.74,57.65,57.66,476395.0,47.4285,47.4285,47.3546,47.3628,476395.0
2019-04-01 10:10:00,57.66,57.71,57.56,57.66,386564.0,47.3628,47.4039,47.2807,47.3628,386564.0
2019-04-01 10:15:00,57.65,57.68,57.56,57.56,656311.0,47.3546,47.3792,47.2807,47.2807,656311.0
2019-04-01 10:20:00,57.56,57.6,57.5,57.58,482145.0,47.2807,47.3135,47.2314,47.2971,482145.0
2019-04-01 10:25:00,57.58,57.58,57.42,57.44,490307.0,47.2971,47.2971,47.1657,47.1821,490307.0
2019-04-01 10:30:00,57.44,57.54,57.43,57.54,910711.0,47.1821,47.2642,47.1739,47.2642,910711.0
2019-04-01 10:35:00,57.54,57.62,57.49,57.61,329055.0,47.2642,47.33,47.2232,47.3217,329055.0
2019-04-01 10:40:00,57.61,57.65,57.57,57.6,384971.0,47.3217,47.3546,47.2889,47.3135,384971.0
2019-04-01 10:45:00,57.59,57.61,57.45,57.48,1403258.0,47.3053,47.3217,47.1903,47.215,1403258.0
2019-04-01 10:50:00,57.48,57.53,57.43,57.53,564629.0,47.215,47.256,47.1739,47.256,564629.0
2019-04-01 10:55:00,57.53,57.61,57.52,57.61,341554.0,47.256,47.3217,47.2478,47.3217,341554.0
2019-04-01 11:00:00,57.61,57.62,57.55,57.58,326613.0,47.3217,47.33,47.2725,47.2971,326613.0
2019-04-01 11:05:00,57.58,57.67,57.57,57.63,435699.0,47.2971,47.371,47.2889,47.3382,435699.0
2019-04-01 11:10:00,57.63,57.66,57.62,57.66,186614.0,47.3382,47.3628,47.33,47.3628,186614.0
2019-04-01 11:15:00,57.66,57.7,57.62,57.62,236445.0,47.3628,47.3957,47.33,47.33,236445.0
2019-04-01 11:20:00,57.63,57.68,57.62,57.64,215368.0,47.3382,47.3792,47.33,47.3464,215368.0
2019-04-01 11:25:00,57.64,57.65,57.6,57.61,258302.0,47.3464,47.3546,47.3135,47.3217,258302.0
2019-04-01 11:30:00,57.61,57.73,57.61,57.73,341958.0,47.3217,47.4203,47.3217,47.4203,341958.0
2019-04-01 11:35:00,57.73,57.83,57.71,57.79,218743.0,47.4203,47.5025,47.4039,47.4696,218743.0
2019-04-01 11:40:00,57.79,57.83,57.75,57.82,229013.0,47.4696,47.5025,47.4367,47.4942,229013.0
2019-04-01 11:45:00,57.82,57.87,57.81,57.83,321444.0,47.4942,47.5353,47.486,47.5025,321444.0
2019-04-01 11:50:00,57.83,57.83,57.77,57.8,226723.0,47.5025,47.5025,47.4532,47.4778,226723.0
2019-04-01 11:55:00,57.79,57.81,57.75,57.78,147113.0,47.4696,47.486,47.4367,47.4614,147113.0
2019-04-01 12:00:00,57.78,57.84,57.77,57.83,171901.0,47.4614,47.5107,47.4532,47.5025,171901.0
2019-04-01 12:05:00,57.82,57.85,57.82,57.83,133875.0,47.4942,47.5189,47.4942,47.5025,133875.0
2019-04-01 12:10:00,57.82,57.83,57.75,57.79,309457.0,47.4942,47.5025,47.4367,47.4696,309457.0
2019-04-01 12:15:00,57.78,57.84,57.77,57.83,214583.0,47.4614,47.5107,47.4532,47.5025,214583.0
2019-04-01 12:20:00,57.84,57.87,57.83,57.84,310075.0,47.5107,47.5353,47.5025,47.5107,310075.0
2019-04-01 12:25:00,57.85,57.87,57.83,57.85,238441.0,47.5189,47.5353,47.5025,47.5189,238441.0
2019-04-01 12:30:00,57.85,57.85,57.8,57.84,158474.0,47.5189,47.5189,47.4778,47.5107,158474.0
2019-04-01 12:35:00,57.84,57.87,57.83,57.85,151908.0,47.5107,47.5353,47.5025,47.5189,151908.0
2019-04-01 12:40:00,57.85,57.87,57.85,57.86,211189.0,47.5189,47.5353,47.5189,47.5271,211189.0
2019-04-01 12:45:00,57.86,57.87,57.79,57.79,290043.0,47.5271,47.5353,47.4696,47.4696,290043.0
2019-04-01 12:50:00,57.8,57.8,57.76,57.79,103535.0,47.4778,47.4778,47.445,47.4696,103535.0
2019-04-01 12:55:00,57.79,57.84,57.79,57.84,160193.0,47.4696,47.5107,47.4696,47.5107,160193.0
2019-04-01 13:00:00,57.84,57.86,57.81,57.83,207208.0,47.5107,47.5271,47.486,47.5025,207208.0
2019-04-01 13:05:00,57.83,57.84,57.82,57.83,105959.0,47.5025,47.5107,47.4942,47.5025,105959.0
2019-04-01 13:10:00,57.83,57.88,57.83,57.88,134845.0,47.5025,47.5435,47.5025,47.5435,134845.0
2019-04-01 13:15:00,57.88,57.89,57.86,57.87,260678.0,47.5435,47.5517,47.5271,47.5353,260678.0
2019-04-01 13:20:00,57.87,57.88,57.84,57.84,248443.0,47.5353,47.5435,47.5107,47.5107,248443.0
2019-04-01 13:25:00,57.84,57.86,57.82,57.84,137822.0,47.5107,47.5271,47.4942,47.5107,137822.0
2019-04-01 13:30:00,57.84,57.84,57.78,57.8,173424.0,47.5107,47.5107,47.4614,47.4778,173424.0
2019-04-01 13:35:00,57.79,57.83,57.78,57.81,177840.0,47.4696,47.5025,47.4614,47.486,177840.0
2019-04-01 13:40:00,57.8,57.83,57.79,57.8,97129.0,47.4778,47.5025,47.4696,47.4778,97129.0
2019-04-01 13:45:00,57.8,57.81,57.75,57.76,132761.0,47.4778,47.486,47.4367,47.445,132761.0
2019-04-01 13:50:00,57.76,57.77,57.72,57.75,147579.0,47.445,47.4532,47.4121,47.4367,147579.0
2019-04-01 13:55:00,57.75,57.75,57.71,57.72,175617.0,47.4367,47.4367,47.4039,47.4121,175617.0
2019-04-01 14:00:00,57.72,57.74,57.7,57.73,206741.0,47.4121,47.4285,47.3957,47.4203,206741.0
2019-04-01 14:05:00,57.73,57.73,57.71,57.73,99983.0,47.4203,47.4203,47.4039,47.4203,99983.0
2019-04-01 14:10:00,57.72,57.74,57.68,57.69,252677.0,47.4121,47.4285,47.3792,47.3875,252677.0
2019-04-01 14:15:00,57.7,57.71,57.66,57.68,204219.0,47.3957,47.4039,47.3628,47.3792,204219.0
2019-04-01 14:20:00,57.68,57.68,57.65,57.68,118442.0,47.3792,47.3792,47.3546,47.3792,118442.0
2019-04-01 14:25:00,57.68,57.68,57.64,57.65,148399.0,47.3792,47.3792,47.3464,47.3546,148399.0
2019-04-01 14:30:00,57.65,57.71,57.63,57.71,119842.0,47.3546,47.4039,47.3382,47.4039,119842.0
2019-04-01 14:35:00,57.71,57.74,57.7,57.71,118488.0,47.4039,47.4285,47.3957,47.4039,118488.0
2019-04-01 14:40:00,57.71,57.74,57.7,57.74,72127.0,47.4039,47.4285,47.3957,47.4285,72127.0
2019-04-01 14:45:00,57.73,57.74,57.68,57.69,537466.0,47.4203,47.4285,47.3792,47.3875,537466.0
2019-04-01 14:50:00,57.69,57.71,57.66,57.68,366873.0,47.3875,47.4039,47.3628,47.3792,366873.0
2019-04-01 14:55:00,57.68,57.72,57.65,57.66,180330.0,47.3792,47.4121,47.3546,47.3628,180330.0
2019-04-01 15:00:00,57.65,57.65,57.56,57.59,435215.0,47.3546,47.3546,47.2807,47.3053,435215.0
2019-04-01 15:05:00,57.6,57.62,57.56,57.58,243212.0,47.3135,47.33,47.2807,47.2971,243212.0
2019-04-01 15:10:00,57.57,57.61,57.57,57.59,159157.0,47.2889,47.3217,47.2889,47.3053,159157.0
2019-04-01 15:15:00,57.59,57.6,57.54,57.58,258908.0,47.3053,47.3135,47.2642,47.2971,258908.0
2019-04-01 15:20:00,57.58,57.62,57.55,57.61,271932.0,47.2971,47.33,47.2725,47.3217,271932.0
2019-04-01 15:25:00,57.62,57.67,57.61,57.67,163015.0,47.33,47.371,47.3217,47.371,163015.0
2019-04-01 15:30:00,57.67,57.69,57.65,57.67,185005.0,47.371,47.3875,47.3546,47.371,185005.0
2019-04-01 15:35:00,57.67,57.73,57.66,57.71,357972.0,47.371,47.4203,47.3628,47.4039,357972.0
2019-04-01 15:40:00,57.71,57.74,57.63,57.66,478992.0,47.4039,47.4285,47.3382,47.3628,478992.0
2019-04-01 15:45:00,57.67,57.71,57.65,57.69,446589.0,47.371,47.4039,47.3546,47.3875,446589.0
2019-04-01 15:50:00,57.7,57.78,57.69,57.78,745138.0,47.3957,47.4614,47.3875,47.4614,745138.0
2019-04-01 15:55:00,57.78,57.88,57.77,57.78,1708347.0,47.4614,47.5435,47.4532,47.4614,1708347.0
2019-04-02 09:30:00,57.89,57.96,57.69,57.78,653035.0,47.5517,47.6092,47.3875,47.4614,653035.0
2019-04-02 09:35:00,57.78,57.83,57.62,57.72,360262.0,47.4614,47.5025,47.33,47.4121,360262.0
2019-04-02 09:40:00,57.74,57.81,57.66,57.67,269133.0,47.4285,47.486,47.3628,47.371,269133.0
2019-04-02 09:45:00,57.67,57.8,57.67,57.71,182734.0,47.371,47.4778,47.371,47.4039,182734.0
2019-04-02 09:50:00,57.71,57.77,57.64,57.65,169284.0,47.4039,47.4532,47.3464,47.3546,169284.0
2019-04-02 09:55:00,57.66,57.66,57.53,57.53,398909.0,47.3628,47.3628,47.256,47.256,398909.0
2019-04-02 10:00:00,57.53,57.64,57.5,57.58,966094.0,47.256,47.3464,47.2314,47.2971,966094.0
2019-04-02 10:05:00,57.58,57.64,57.49,57.61,483990.0,47.2971,47.3464,47.2232,47.3217,483990.0
2019-04-02 10:10:00,57.61,57.76,57.61,57.74,472653.0,47.3217,47.445,47.3217,47.4285,472653.0
2019-04-02 10:15:00,57.74,57.81,57.72,57.73,324244.0,47.4285,47.486,47.4121,47.4203,324244.0
2019-04-02 10:20:00,57.74,57.79,57.74,57.76,385193.0,47.4285,47.4696,47.4285,47.445,385193.0
2019-04-02 10:25:00,57.75,57.79,57.74,57.79,296872.0,47.4367,47.4696,47.4285,47.4696,296872.0
2019-04-02 10:30:00,57.79,57.85,57.78,57.79,353986.0,47.4696,47.5189,47.4614,47.4696,353986.0
2019-04-02 10:35:00,57.78,57.86,57.75,57.84,288853.0,47.4614,47.5271,47.4367,47.5107,288853.0
2019-04-02 10:40:00,57.84,57.85,57.75,57.76,315405.0,47.5107,47.5189,47.4367,47.445,315405.0
2019-04-02 10:45:00,57.77,57.8,57.76,57.8,162447.0,47.4532,47.4778,47.445,47.4778,162447.0
2019-04-02 10:50:00,57.79,57.84,57.75,57.81,191397.0,47.4696,47.5107,47.4367,47.486,191397.0
2019-04-02 10:55:00,57.82,57.87,57.8,57.82,351436.0,47.4942,47.5353,47.4778,47.4942,351436.0
2019-04-02 11:00:00,57.82,57.91,57.8,57.87,353334.0,47.4942,47.5682,47.4778,47.5353,353334.0
2019-04-02 11:05:00,57.87,57.88,57.75,57.75,525514.0,47.5353,47.5435,47.4367,47.4367,525514.0
2019-04-02 11:10:00,57.75,57.79,57.68,57.69,659303.0,47.4367,47.4696,47.3792,47.3875,659303.0
2019-04-02 11:15:00,57.69,57.7,57.65,57.67,604614.0,47.3875,47.3957,47.3546,47.371,604614.0
2019-04-02 11:20:00,57.67,57.71,57.66,57.69,416975.0,47.371,47.4039,47.3628,47.3875,416975.0
2019-04-02 11:25:00,57.7,57.71,57.68,57.68,119240.0,47.3957,47.4039,47.3792,47.3792,119240.0
2019-04-02 11:30:00,57.69,57.7,57.64,57.65,267598.0,47.3875,47.3957,47.3464,47.3546,267598.0
2019-04-02 11:35:00,57.65,57.66,57.63,57.64,129033.0,47.3546,47.3628,47.3382,47.3464,129033.0
2019-04-02 11:40:00,57.64,57.68,57.63,57.66,166901.0,47.3464,47.3792,47.3382,47.3628,166901.0
2019-04-02 11:45:00,57.66,57.67,57.64,57.66,106920.0,47.3628,47.371,47.3464,47.3628,106920.0
2019-04-02 11:50:00,57.66,57.68,57.64,57.68,165670.0,47.3628,47.3792,47.3464,47.3792,165670.0
2019-04-02 11:55:00,57.68,57.71,57.67,57.7,80683.0,47.3792,47.4039,47.371,47.3957,80683.0
2019-04-02 12:00:00,57.7,57.7,57.65,57.66,114819.0,47.3957,47.3957,47.3546,47.3628,114819.0
2019-04-02 12:05:00,57.66,57.68,57.62,57.67,117033.0,47.3628,47.3792,47.33,47.371,117033.0
2019-04-02 12:10:00,57.67,57.7,57.66,57.7,212326.0,47.371,47.3957,47.3628,47.3957,212326.0
2019-04-02 12:15:00,57.69,57.76,57.69,57.74,394276.0,47.3875,47.445,47.3875,47.4285,394276.0
2019-04-02 12:20:00,57.75,57.75,57.7,57.73,112336.0,47.4367,47.4367,47.3957,47.4203,112336.0
2019-04-02 12:25:00,57.72,57.77,57.7,57.76,301196.0,47.4121,47.4532,47.3957,47.445,301196.0
2019-04-02 12:30:00,57.76,57.79,57.73,57.73,152747.0,47.445,47.4696,47.4203,47.4203,152747.0
2019-04-02 12:35:00,57.73,57.73,57.68,57.72,591428.0,47.4203,47.4203,47.3792,47.4121,591428.0
2019-04-02 12:40:00,57.72,57.74,57.7,57.71,186161.0,47.4121,47.4285,47.3957,47.4039,186161.0
2019-04-02 12:45:00,57.71,57.71,57.67,57.68,354847.0,47.4039,47.4039,47.371,47.3792,354847.0
2019-04-02 12:50:00,57.68,57.7,57.66,57.7,264112.0,47.3792,47.3957,47.3628,47.3957,264112.0
2019-04-02 12:55:00,57.69,57.73,57.68,57.71,156037.0,47.3875,47.4203,47.3792,47.4039,156037.0
2019-04-02 13:00:00,57.71,57.72,57.69,57.71,73757.0,47.4039,47.4121,47.3875,47.4039,73757.0
2019-04-02 13:05:00,57.71,57.72,57.69,57.71,129020.0,47.4039,47.4121,47.3875,47.4039,129020.0
2019-04-02 13:10:00,57.71,57.72,57.67,57.68,113811.0,47.4039,47.4121,47.371,47.3792,113811.0
2019-04-02 13:15:00,57.68,57.7,57.66,57.67,89412.0,47.3792,47.3957,47.3628,47.371,89412.0
2019-04-02 13:20:00,57.67,57.7,57.66,57.67,145212.0,47.371,47.3957,47.3628,47.371,145212.0
2019-04-02 13:25:00,57.67,57.67,57.64,57.65,221913.0,47.371,47.371,47.3464,47.3546,221913.0
2019-04-02 13:30:00,57.66,57.66,57.59,57.62,239648.0,47.3628,47.3628,47.3053,47.33,239648.0
2019-04-02 13:35:00,57.62,57.65,57.61,57.64,366162.0,47.33,47.3546,47.3217,47.3464,366162.0
2019-04-02 13:40:00,57.64,57.64,57.61,57.64,157733.0,47.3464,47.3464,47.3217,47.3464,157733.0
2019-04-02 13:45:00,57.64,57.66,57.61,57.61,878214.0,47.3464,47.3628,47.3217,47.3217,878214.0
2019-04-02 13:50:00,57.61,57.63,57.6,57.62,109496.0,47.3217,47.3382,47.3135,47.33,109496.0
2019-04-02 13:55:00,57.62,57.65,57.62,57.65,226163.0,47.33,47.3546,47.33,47.3546,226163.0
2019-04-02 14:00:00,57.65,57.66,57.62,57.63,137123.0,47.3546,47.3628,47.33,47.3382,137123.0
2019-04-02 14:05:00,57.63,57.69,57.63,57.68,92754.0,47.3382,47.3875,47.3382,47.3792,92754.0
2019-04-02 14:10:00,57.67,57.71,57.66,57.68,166483.0,47.371,47.4039,47.3628,47.3792,166483.0
2019-04-02 14:15:00,57.68,57.71,57.67,57.7,145853.0,47.3792,47.4039,47.371,47.3957,145853.0
2019-04-02 14:20:00,57.71,57.76,57.7,57.75,130837.0,47.4039,47.445,47.3957,47.4367,130837.0
2019-04-02 14:25:00,57.75,57.79,57.74,57.76,179061.0,47.4367,47.4696,47.4285,47.445,179061.0
2019-04-02 14:30:00,57.76,57.77,57.74,57.74,162774.0,47.445,47.4532,47.4285,47.4285,162774.0
2019-04-02 14:35:00,57.74,57.75,57.71,57.73,122269.0,47.4285,47.4367,47.4039,47.4203,122269.0
2019-04-02 14:40:00,57.72,57.74,57.72,57.73,137185.0,47.4121,47.4285,47.4121,47.4203,137185.0
2019-04-02 14:45:00,57.74,57.74,57.72,57.73,187063.0,47.4285,47.4285,47.4121,47.4203,187063.0
2019-04-02 14:50:00,57.72,57.73,57.69,57.7,192714.0,47.4121,47.4203,47.3875,47.3957,192714.0
2019-04-02 14:55:00,57.7,57.73,57.69,57.72,142771.0,47.3957,47.4203,47.3875,47.4121,142771.0
2019-04-02 15:00:00,57.73,57.75,57.72,57.73,138058.0,47.4203,47.4367,47.4121,47.4203,138058.0
2019-04-02 15:05:00,57.73,57.77,57.7,57.77,166222.0,47.4203,47.4532,47.3957,47.4532,166222.0
2019-04-02 15:10:00,57.77,57.77,57.73,57.75,128441.0,47.4532,47.4532,47.4203,47.4367,128441.0
2019-04-02 15:15:00,57.75,57.75,57.73,57.74,77585.0,47.4367,47.4367,47.4203,47.4285,77585.0
2019-04-02 15:20:00,57.75,57.75,57.7,57.71,156602.0,47.4367,47.4367,47.3957,47.4039,156602.0
2019-04-02 15:25:00,57.71,57.74,57.7,57.72,208800.0,47.4039,47.4285,47.3957,47.4121,208800.0
2019-04-02 15:30:00,57.73,57.77,57.68,57.75,218768.0,47.4203,47.4532,47.3792,47.4367,218768.0
2019-04-02 15:35:00,57.74,57.82,57.72,57.82,294645.0,47.4285,47.4942,47.4121,47.4942,294645.0
2019-04-02 15:40:00,57.81,57.82,57.79,57.82,260634.0,47.486,47.4942,47.4696,47.4942,260634.0
2019-04-02 15:45:00,57.82,57.83,57.8,57.82,380918.0,47.4942,47.5025,47.4778,47.4942,380918.0
2019-04-02 15:50:00,57.82,57.88,57.81,57.83,910849.0,47.4942,47.5435,47.486,47.5025,910849.0
2019-04-02 15:55:00,57.83,57.86,57.79,57.85,1458293.0,47.5025,47.5271,47.4696,47.5189,1458293.0
2019-04-03 09:30:00,57.7,57.76,57.5,57.54,475023.0,47.3957,47.445,47.2314,47.2642,475023.0
2019-04-03 09:35:00,57.55,57.57,57.33,57.4,446495.0,47.2725,47.2889,47.0918,47.1492,446495.0
2019-04-03 09:40:00,57.4,57.47,57.36,57.43,630147.0,47.1492,47.2067,47.1164,47.1739,630147.0
2019-04-03 09:45:00,57.44,57.69,57.43,57.69,388165.0,47.1821,47.3875,47.1739,47.3875,388165.0
2019-04-03 09:50:00,57.69,57.73,57.67,57.68,661010.0,47.3875,47.4203,47.371,47.3792,661010.0
2019-04-03 09:55:00,57.68,57.69,57.57,57.62,988039.0,47.3792,47.3875,47.2889,47.33,988039.0
2019-04-03 10:00:00,57.61,57.72,57.56,57.62,739516.0,47.3217,47.4121,47.2807,47.33,739516.0
2019-04-03 10:05:00,57.63,57.71,57.61,57.69,245056.0,47.3382,47.4039,47.3217,47.3875,245056.0
2019-04-03 10:10:00,57.69,57.7,57.62,57.69,212343.0,47.3875,47.3957,47.33,47.3875,212343.0
2019-04-03 10:15:00,57.69,57.73,57.65,57.72,170592.0,47.3875,47.4203,47.3546,47.4121,170592.0
2019-04-03 10:20:00,57.72,57.75,57.69,57.74,141639.0,47.4121,47.4367,47.3875,47.4285,141639.0
2019-04-03 10:25:00,57.73,57.77,57.72,57.73,123232.0,47.4203,47.4532,47.4121,47.4203,123232.0
2019-04-03 10:30:00,57.74,57.79,57.69,57.78,203852.0,47.4285,47.4696,47.3875,47.4614,203852.0
2019-04-03 10:35:00,57.78,57.79,57.74,57.74,97778.0,47.4614,47.4696,47.4285,47.4285,97778.0
2019-04-03 10:40:00,57.74,57.77,57.7,57.71,137929.0,47.4285,47.4532,47.3957,47.4039,137929.0
2019-04-03 10:45:00,57.71,57.75,57.7,57.74,140405.0,47.4039,47.4367,47.3957,47.4285,140405.0
2019-04-03 10:50:00,57.74,57.8,57.74,57.78,75337.0,47.4285,47.4778,47.4285,47.4614,75337.0
2019-04-03 10:55:00,57.78,57.78,57.73,57.76,77543.0,47.4614,47.4614,47.4203,47.445,77543.0
2019-04-03 11:00:00,57.76,57.83,57.73,57.82,89229.0,47.445,47.5025,47.4203,47.4942,89229.0
2019-04-03 11:05:00,57.82,57.82,57.75,57.77,91237.0,47.4942,47.4942,47.4367,47.4532,91237.0
2019-04-03 11:10:00,57.78,57.84,57.73,57.82,488639.0,47.4614,47.5107,47.4203,47.4942,488639.0
2019-04-03 11:15:00,57.82,57.92,57.82,57.91,224181.0,47.4942,47.5764,47.4942,47.5682,224181.0
2019-04-03 11:20:00,57.9,57.91,57.85,57.86,246418.0,47.56,47.5682,47.5189,47.5271,246418.0
2019-04-03 11:25:00,57.86,57.89,57.8,57.88,178938.0,47.5271,47.5517,47.4778,47.5435,178938.0
2019-04-03 11:30:00,57.88,57.89,57.84,57.86,215151.0,47.5435,47.5517,47.5107,47.5271,215151.0
2019-04-03 11:35:00,57.87,57.91,57.86,57.9,182003.0,47.5353,47.5682,47.5271,47.56,182003.0
2019-04-03 11:40:00,57.9,57.95,57.89,57.92,124166.0,47.56,47.601,47.5517,47.5764,124166.0
2019-04-03 11:45:00,57.92,57.93,57.89,57.9,150641.0,47.5764,47.5846,47.5517,47.56,150641.0
2019-04-03 11:50:00,57.9,57.92,57.88,57.89,108816.0,47.56,47.5764,47.5435,47.5517,108816.0
2019-04-03 11:55:00,57.9,57.93,57.86,57.86,70318.0,47.56,47.5846,47.5271,47.5271,70318.0
2019-04-03 12:00:00,57.87,57.89,57.85,57.85,106711.0,47.5353,47.5517,47.5189,47.5189,106711.0
2019-04-03 12:05:00,57.85,57.91,57.84,57.88,71211.0,47.5189,47.5682,47.5107,47.5435,71211.0
2019-04-03 12:10:00,57.87,57.88,57.84,57.85,78496.0,47.5353,47.5435,47.5107,47.5189,78496.0
2019-04-03 12:15:00,57.85,57.9,57.85,57.89,58554.0,47.5189,47.56,47.5189,47.5517,58554.0
2019-04-03 12:20:00,57.89,57.9,57.87,57.89,51586.0,47.5517,47.56,47.5353,47.5517,51586.0
2019-04-03 12:25:00,57.89,57.91,57.88,57.9,35798.0,47.5517,47.5682,47.5435,47.56,35798.0
2019-04-03 12:30:00,57.9,57.92,57.89,57.92,103594.0,47.56,47.5764,47.5517,47.5764,103594.0
2019-04-03 12:35:00,57.92,57.93,57.89,57.9,87671.0,47.5764,47.5846,47.5517,47.56,87671.0
2019-04-03 12:40:00,57.9,57.93,57.89,57.92,68954.0,47.56,47.5846,47.5517,47.5764,68954.0
2019-04-03 12:45:00,57.92,57.93,57.88,57.9,24998.0,47.5764,47.5846,47.5435,47.56,24998.0
2019-04-03 12:50:00,57.89,57.92,57.88,57.9,114171.0,47.5517,47.5764,47.5435,47.56,114171.0
2019-04-03 12:55:00,57.91,57.94,57.89,57.92,61252.0,47.5682,47.5928,47.5517,47.5764,61252.0
2019-04-03 13:00:00,57.92,57.93,57.9,57.93,28642.0,47.5764,47.5846,47.56,47.5846,28642.0
2019-04-03 13:05:00,57.93,57.94,57.9,57.91,57599.0,47.5846,47.5928,47.56,47.5682,57599.0
2019-04-03 13:10:00,57.91,57.95,57.91,57.95,81595.0,47.5682,47.601,47.5682,47.601,81595.0
2019-04-03 13:15:00,57.95,57.95,57.9,57.94,72581.0,47.601,47.601,47.56,47.5928,72581.0
2019-04-03 13:20:00,57.93,57.97,57.93,57.96,137608.0,47.5846,47.6175,47.5846,47.6092,137608.0
2019-04-03 13:25:00,57.96,57.98,57.95,57.97,78505.0,47.6092,47.6257,47.601,47.6175,78505.0
2019-04-03 13:30:00,57.97,58.0,57.97,57.98,68527.0,47.6175,47.6421,47.6175,47.6257,68527.0
2019-04-03 13:35:00,57.98,57.98,57.95,57.96,49097.0,47.6257,47.6257,47.601,47.6092,49097.0
2019-04-03 13:40:00,57.96,57.97,57.92,57.92,69780.0,47.6092,47.6175,47.5764,47.5764,69780.0
2019-04-03 13:45:00,57.92,57.97,57.92,57.95,90746.0,47.5764,47.6175,47.5764,47.601,90746.0
2019-04-03 13:50:00,57.95,57.96,57.93,57.95,95566.0,47.601,47.6092,47.5846,47.601,95566.0
2019-04-03 13:55:00,57.95,57.96,57.93,57.94,67150.0,47.601,47.6092,47.5846,47.5928,67150.0
2019-04-03 14:00:00,57.95,57.96,57.93,57.94,74782.0,47.601,47.6092,47.5846,47.5928,74782.0
2019-04-03 14:05:00,57.94,57.97,57.94,57.97,147631.0,47.5928,47.6175,47.5928,47.6175,147631.0
2019-04-03 14:10:00,57.97,57.99,57.94,57.95,99936.0,47.6175,47.6339,47.5928,47.601,99936.0
2019-04-03 14:15:00,57.95,57.98,57.93,57.95,125851.0,47.601,47.6257,47.5846,47.601,125851.0
2019-04-03 14:20:00,57.95,57.95,57.89,57.9,351873.0,47.601,47.601,47.5517,47.56,351873.0
2019-04-03 14:25:00,57.91,57.93,57.88,57.88,89983.0,47.5682,47.5846,47.5435,47.5435,89983.0
2019-04-03 14:30:00,57.89,57.9,57.86,57.87,112551.0,47.5517,47.56,47.5271,47.5353,112551.0
2019-04-03 14:35:00,57.87,57.89,57.86,57.87,63016.0,47.5353,47.5517,47.5271,47.5353,63016.0
2019-04-03 14:40:00,57.87,57.89,57.85,57.86,51448.0,47.5353,47.5517,47.5189,47.5271,51448.0
2019-04-03 14:45:00,57.86,57.89,57.84,57.88,140006.0,47.5271,47.5517,47.5107,47.5435,140006.0
2019-04-03 14:50:00,57.88,57.9,57.86,57.89,71833.0,47.5435,47.56,47.5271,47.5517,71833.0
2019-04-03 14:55:00,57.89,57.9,57.86,57.86,62158.0,47.5517,47.56,47.5271,47.5271,62158.0
2019-04-03 15:00:00,57.87,57.88,57.83,57.87,114195.0,47.5353,47.5435,47.5025,47.5353,114195.0
2019-04-03 15:05:00,57.87,57.87,57.81,57.83,74565.0,47.5353,47.5353,47.486,47.5025,74565.0
2019-04-03 15:10:00,57.83,57.83,57.78,57.8,144238.0,47.5025,47.5025,47.4614,47.4778,144238.0
2019-04-03 15:15:00,57.8,57.83,57.79,57.81,100488.0,47.4778,47.5025,47.4696,47.486,100488.0
2019-04-03 15:20:00,57.82,57.87,57.81,57.87,80689.0,47.4942,47.5353,47.486,47.5353,80689.0
2019-04-03 15:25:00,57.87,57.88,57.83,57.85,89615.0,47.5353,47.5435,47.5025,47.5189,89615.0
2019-04-03 15:30:00,57.85,57.87,57.81,57.82,144445.0,47.5189,47.5353,47.486,47.4942,144445.0
2019-04-03 15:35:00,57.82,57.89,57.82,57.86,197185.0,47.4942,47.5517,47.4942,47.5271,197185.0
2019-04-03 15:40:00,57.86,57.87,57.83,57.85,115914.0,47.5271,47.5353,47.5025,47.5189,115914.0
2019-04-03 15:45:00,57.84,57.88,57.82,57.84,435516.0,47.5107,47.5435,47.4942,47.5107,435516.0
2019-04-03 15:50:00,57.83,57.86,57.81,57.82,409790.0,47.5025,47.5271,47.486,47.4942,409790.0
2019-04-03 15:55:00,57.82,57.84,57.72,57.76,826299.0,47.4942,47.5107,47.4121,47.445,826299.0
2019-04-04 09:30:00,57.86,57.91,57.68,57.77,294098.0,47.5271,47.5682,47.3792,47.4532,294098.0
2019-04-04 09:35:00,57.77,57.9,57.72,57.72,225613.0,47.4532,47.56,47.4121,47.4121,225613.0
2019-04-04 09:40:00,57.71,57.77,57.67,57.74,256589.0,47.4039,47.4532,47.371,47.4285,256589.0
2019-04-04 09:45:00,57.75,57.77,57.61,57.64,587875.0,47.4367,47.4532,47.3217,47.3464,587875.0
2019-04-04 09:50:00,57.64,57.65,57.55,57.57,599837.0,47.3464,47.3546,47.2725,47.2889,599837.0
2019-04-04 09:55:00,57.56,57.63,57.55,57.61,295704.0,47.2807,47.3382,47.2725,47.3217,295704.0
2019-04-04 10:00:00,57.62,57.65,57.56,57.56,290951.0,47.33,47.3546,47.2807,47.2807,290951.0
2019-04-04 10:05:00,57.56,57.58,57.52,57.54,154548.0,47.2807,47.2971,47.2478,47.2642,154548.0
2019-04-04 10:10:00,57.54,57.56,57.51,57.52,112265.0,47.2642,47.2807,47.2396,47.2478,112265.0
2019-04-04 10:15:00,57.53,57.55,57.47,57.49,146403.0,47.256,47.2725,47.2067,47.2232,146403.0
2019-04-04 10:20:00,57.5,57.52,57.46,57.51,121261.0,47.2314,47.2478,47.1985,47.2396,121261.0
2019-04-04 10:25:00,57.5,57.52,57.46,57.48,87680.0,47.2314,47.2478,47.1985,47.215,87680.0
2019-04-04 10:30:00,57.49,57.51,57.46,57.48,241372.0,47.2232,47.2396,47.1985,47.215,241372.0
2019-04-04 10:35:00,57.49,57.53,57.48,57.5,286694.0,47.2232,47.256,47.215,47.2314,286694.0
2019-04-04 10:40:00,57.5,57.5,57.41,57.42,237978.0,47.2314,47.2314,47.1575,47.1657,237978.0
2019-04-04 10:45:00,57.41,57.41,57.32,57.32,263703.0,47.1575,47.1575,47.0835,47.0835,263703.0
2019-04-04 10:50:00,57.32,57.38,57.3,57.38,403758.0,47.0835,47.1328,47.0671,47.1328,403758.0
2019-04-04 10:55:00,57.38,57.4,57.34,57.36,329556.0,47.1328,47.1492,47.1,47.1164,329556.0
2019-04-04 11:00:00,57.36,57.42,57.34,57.4,418811.0,47.1164,47.1657,47.1,47.1492,418811.0
2019-04-04 11:05:00,57.41,57.42,57.36,57.36,220666.0,47.1575,47.1657,47.1164,47.1164,220666.0
2019-04-04 11:10:00,57.37,57.37,57.32,57.34,194682.0,47.1246,47.1246,47.0835,47.1,194682.0
2019-04-04 11:15:00,57.34,57.36,57.31,57.32,282591.0,47.1,47.1164,47.0753,47.0835,282591.0
2019-04-04 11:20:00,57.31,57.34,57.29,57.31,375352.0,47.0753,47.1,47.0589,47.0753,375352.0
2019-04-04 11:25:00,57.31,57.31,57.24,57.29,676795.0,47.0753,47.0753,47.0178,47.0589,676795.0
2019-04-04 11:30:00,57.29,57.33,57.25,57.26,90704.0,47.0589,47.0918,47.026,47.0343,90704.0
2019-04-04 11:35:00,57.25,57.27,57.22,57.26,175369.0,47.026,47.0425,47.0014,47.0343,175369.0
2019-04-04 11:40:00,57.26,57.3,57.26,57.28,97137.0,47.0343,47.0671,47.0343,47.0507,97137.0
2019-04-04 11:45:00,57.27,57.37,57.27,57.33,269661.0,47.0425,47.1246,47.0425,47.0918,269661.0
2019-04-04 11:50:00,57.33,57.37,57.33,57.34,121969.0,47.0918,47.1246,47.0918,47.1,121969.0
2019-04-04 11:55:00,57.33,57.37,57.32,57.35,115112.0,47.0918,47.1246,47.0835,47.1082,115112.0
2019-04-04 12:00:00,57.35,57.43,57.35,57.42,183363.0,47.1082,47.1739,47.1082,47.1657,183363.0
2019-04-04 12:05:00,57.41,57.43,57.39,57.4,115512.0,47.1575,47.1739,47.141,47.1492,115512.0
2019-04-04 12:10:00,57.4,57.41,57.38,57.4,53009.0,47.1492,47.1575,47.1328,47.1492,53009.0
2019-04-04 12:15:00,57.4,57.41,57.38,57.41,92256.0,47.1492,47.1575,47.1328,47.1575,92256.0
2019-04-04 12:20:00,57.4,57.52,57.4,57.51,200566.0,47.1492,47.2478,47.1492,47.2396,200566.0
2019-04-04 12:25:00,57.52,57.59,57.51,57.59,149029.0,47.2478,47.3053,47.2396,47.3053,149029.0
2019-04-04 12:30:00,57.58,57.59,57.55,57.58,288594.0,47.2971,47.3053,47.2725,47.2971,288594.0
2019-04-04 12:35:00,57.58,57.61,57.56,57.59,120380.0,47.2971,47.3217,47.2807,47.3053,120380.0
2019-04-04 12:40:00,57.58,57.61,57.57,57.6,79096.0,47.2971,47.3217,47.2889,47.3135,79096.0
2019-04-04 12:45:00,57.6,57.6,57.56,57.59,76693.0,47.3135,47.3135,47.2807,47.3053,76693.0
2019-04-04 12:50:00,57.59,57.6,57.57,57.59,73596.0,47.3053,47.3135,47.2889,47.3053,73596.0
2019-04-04 12:55:00,57.59,57.62,57.58,57.62,46301.0,47.3053,47.33,47.2971,47.33,46301.0
2019-04-04 13:00:00,57.62,57.65,57.61,57.65,170603.0,47.33,47.3546,47.3217,47.3546,170603.0
2019-04-04 13:05:00,57.65,57.67,57.63,57.63,280065.0,47.3546,47.371,47.3382,47.3382,280065.0
2019-04-04 13:10:00,57.63,57.65,57.62,57.64,81787.0,47.3382,47.3546,47.33,47.3464,81787.0
2019-04-04 13:15:00,57.64,57.67,57.61,57.67,88698.0,47.3464,47.371,47.3217,47.371,88698.0
2019-04-04 13:20:00,57.67,57.7,57.67,57.68,67592.0,47.371,47.3957,47.371,47.3792,67592.0
2019-04-04 13:25:00,57.67,57.68,57.63,57.64,148185.0,47.371,47.3792,47.3382,47.3464,148185.0
2019-04-04 13:30:00,57.65,57.66,57.61,57.63,77495.0,47.3546,47.3628,47.3217,47.3382,77495.0
2019-04-04 13:35:00,57.63,57.65,57.61,57.64,65477.0,47.3382,47.3546,47.3217,47.3464,65477.0
2019-04-04 13:40:00,57.63,57.65,57.63,57.64,19261.0,47.3382,47.3546,47.3382,47.3464,19261.0
2019-04-04 13:45:00,57.64,57.65,57.62,57.62,51128.0,47.3464,47.3546,47.33,47.33,51128.0
2019-04-04 13:50:00,57.62,57.65,57.62,57.62,128754.0,47.33,47.3546,47.33,47.33,128754.0
2019-04-04 13:55:00,57.63,57.64,57.59,57.6,151338.0,47.3382,47.3464,47.3053,47.3135,151338.0
2019-04-04 14:00:00,57.6,57.6,57.56,57.59,194400.0,47.3135,47.3135,47.2807,47.3053,194400.0
2019-04-04 14:05:00,57.59,57.59,57.56,57.57,91829.0,47.3053,47.3053,47.2807,47.2889,91829.0
2019-04-04 14:10:00,57.57,57.61,57.56,57.59,84771.0,47.2889,47.3217,47.2807,47.3053,84771.0
2019-04-04 14:15:00,57.6,57.61,57.59,57.61,62717.0,47.3135,47.3217,47.3053,47.3217,62717.0
2019-04-04 14:20:00,57.61,57.63,57.6,57.62,115979.0,47.3217,47.3382,47.3135,47.33,115979.0
2019-04-04 14:25:00,57.63,57.63,57.6,57.63,36834.0,47.3382,47.3382,47.3135,47.3382,36834.0
2019-04-04 14:30:00,57.63,57.64,57.6,57.63,86388.0,47.3382,47.3464,47.3135,47.3382,86388.0
2019-04-04 14:35:00,57.63,57.63,57.59,57.62,33213.0,47.3382,47.3382,47.3053,47.33,33213.0
2019-04-04 14:40:00,57.62,57.67,57.61,57.67,57718.0,47.33,47.371,47.3217,47.371,57718.0
2019-04-04 14:45:00,57.66,57.69,57.65,57.69,73790.0,47.3628,47.3875,47.3546,47.3875,73790.0
2019-04-04 14:50:00,57.69,57.71,57.62,57.63,129746.0,47.3875,47.4039,47.33,47.3382,129746.0
2019-04-04 14:55:00,57.63,57.65,57.54,57.56,277042.0,47.3382,47.3546,47.2642,47.2807,277042.0
2019-04-04 15:00:00,57.57,57.63,57.56,57.58,258275.0,47.2889,47.3382,47.2807,47.2971,258275.0
2019-04-04 15:05:00,57.59,57.59,57.5,57.55,164469.0,47.3053,47.3053,47.2314,47.2725,164469.0
2019-04-04 15:10:00,57.56,57.63,57.55,57.58,387352.0,47.2807,47.3382,47.2725,47.2971,387352.0
2019-04-04 15:15:00,57.59,57.67,57.59,57.66,208710.0,47.3053,47.371,47.3053,47.3628,208710.0
2019-04-04 15:20:00,57.66,57.66,57.57,57.59,177577.0,47.3628,47.3628,47.2889,47.3053,177577.0
2019-04-04 15:25:00,57.6,57.64,57.57,57.63,155338.0,47.3135,47.3464,47.2889,47.3382,155338.0
2019-04-04 15:30:00,57.63,57.68,57.63,57.68,147742.0,47.3382,47.3792,47.3382,47.3792,147742.0
2019-04-04 15:35:00,57.68,57.68,57.6,57.63,137787.0,47.3792,47.3792,47.3135,47.3382,137787.0
2019-04-04 15:40:00,57.63,57.63,57.59,57.6,206378.0,47.3382,47.3382,47.3053,47.3135,206378.0
2019-04-04 15:45:00,57.6,57.6,57.5,57.52,424829.0,47.3135,47.3135,47.2314,47.2478,424829.0
2019-04-04 15:50:00,57.52,57.6,57.52,57.58,664810.0,47.2478,47.3135,47.2478,47.2971,664810.0
2019-04-04 15:55:00,57.58,57.59,57.52,57.54,805001.0,47.2971,47.3053,47.2478,47.2642,805001.0
2019-04-05 09:30:00,57.56,57.67,57.38,57.57,280151.0,47.2807,47.371,47.1328,47.2889,280151.0
2019-04-05 09:35:00,57.57,57.62,57.49,57.54,151419.0,47.2889,47.33,47.2232,47.2642,151419.0
2019-04-05 09:40:00,57.55,57.6,57.47,57.58,162141.0,47.2725,47.3135,47.2067,47.2971,162141.0
2019-04-05 09:45:00,57.59,57.6,57.53,57.57,151058.0,47.3053,47.3135,47.256,47.2889,151058.0
2019-04-05 09:50:00,57.57,57.65,57.55,57.62,97775.0,47.2889,47.3546,47.2725,47.33,97775.0
2019-04-05 09:55:00,57.61,57.61,57.54,57.6,91544.0,47.3217,47.3217,47.2642,47.3135,91544.0
2019-04-05 10:00:00,57.59,57.65,57.57,57.64,76350.0,47.3053,47.3546,47.2889,47.3464,76350.0
2019-04-05 10:05:00,57.63,57.67,57.59,57.66,163669.0,47.3382,47.371,47.3053,47.3628,163669.0
2019-04-05 10:10:00,57.66,57.71,57.65,57.71,174262.0,47.3628,47.4039,47.3546,47.4039,174262.0
2019-04-05 10:15:00,57.71,57.79,57.7,57.77,208063.0,47.4039,47.4696,47.3957,47.4532,208063.0
2019-04-05 10:20:00,57.77,57.82,57.75,57.8,89581.0,47.4532,47.4942,47.4367,47.4778,89581.0
2019-04-05 10:25:00,57.81,57.84,57.79,57.82,93573.0,47.486,47.5107,47.4696,47.4942,93573.0
2019-04-05 10:30:00,57.82,57.84,57.73,57.73,144194.0,47.4942,47.5107,47.4203,47.4203,144194.0
2019-04-05 10:35:00,57.74,57.74,57.7,57.71,271083.0,47.4285,47.4285,47.3957,47.4039,271083.0
2019-04-05 10:40:00,57.71,57.73,57.69,57.71,130809.0,47.4039,47.4203,47.3875,47.4039,130809.0
2019-04-05 10:45:00,57.71,57.75,57.7,57.75,79985.0,47.4039,47.4367,47.3957,47.4367,79985.0
2019-04-05 10:50:00,57.75,57.79,57.72,57.75,184152.0,47.4367,47.4696,47.4121,47.4367,184152.0
2019-04-05 10:55:00,57.76,57.76,57.68,57.71,576773.0,47.445,47.445,47.3792,47.4039,576773.0
2019-04-05 11:00:00,57.7,57.74,57.67,57.7,413860.0,47.3957,47.4285,47.371,47.3957,413860.0
2019-04-05 11:05:00,57.7,57.71,57.64,57.66,259619.0,47.3957,47.4039,47.3464,47.3628,259619.0
2019-04-05 11:10:00,57.65,57.67,57.63,57.67,436100.0,47.3546,47.371,47.3382,47.371,436100.0
2019-04-05 11:15:00,57.67,57.71,57.66,57.68,84817.0,47.371,47.4039,47.3628,47.3792,84817.0
2019-04-05 11:20:00,57.69,57.69,57.63,57.64,178367.0,47.3875,47.3875,47.3382,47.3464,178367.0
2019-04-05 11:25:00,57.64,57.66,57.6,57.62,304966.0,47.3464,47.3628,47.3135,47.33,304966.0
2019-04-05 11:30:00,57.61,57.63,57.55,57.58,251441.0,47.3217,47.3382,47.2725,47.2971,251441.0
2019-04-05 11:35:00,57.57,57.6,57.55,57.59,88558.0,47.2889,47.3135,47.2725,47.3053,88558.0
2019-04-05 11:40:00,57.59,57.62,57.57,57.57,96940.0,47.3053,47.33,47.2889,47.2889,96940.0
2019-04-05 11:45:00,57.57,57.58,57.5,57.5,265814.0,47.2889,47.2971,47.2314,47.2314,265814.0
2019-04-05 11:50:00,57.5,57.59,57.5,57.56,330692.0,47.2314,47.3053,47.2314,47.2807,330692.0
2019-04-05 11:55:00,57.56,57.58,57.54,57.56,76730.0,47.2807,47.2971,47.2642,47.2807,76730.0
2019-04-05 12:00:00,57.56,57.66,57.55,57.66,285020.0,47.2807,47.3628,47.2725,47.3628,285020.0
2019-04-05 12:05:00,57.65,57.66,57.64,57.64,44685.0,47.3546,47.3628,47.3464,47.3464,44685.0
2019-04-05 12:10:00,57.65,57.65,57.6,57.62,135313.0,47.3546,47.3546,47.3135,47.33,135313.0
2019-04-05 12:15:00,57.61,57.63,57.61,57.62,67072.0,47.3217,47.3382,47.3217,47.33,67072.0
2019-04-05 12:20:00,57.62,57.63,57.59,57.59,86393.0,47.33,47.3382,47.3053,47.3053,86393.0
2019-04-05 12:25:00,57.6,57.62,57.59,57.62,72760.0,47.3135,47.33,47.3053,47.33,72760.0
2019-04-05 12:30:00,57.61,57.64,57.61,57.64,30284.0,47.3217,47.3464,47.3217,47.3464,30284.0
2019-04-05 12:35:00,57.64,57.65,57.62,57.65,236575.0,47.3464,47.3546,47.33,47.3546,236575.0
2019-04-05 12:40:00,57.65,57.65,57.63,57.65,134260.0,47.3546,47.3546,47.3382,47.3546,134260.0
2019-04-05 12:45:00,57.65,57.66,57.63,57.65,354380.0,47.3546,47.3628,47.3382,47.3546,354380.0
2019-04-05 12:50:00,57.65,57.66,57.63,57.66,74695.0,47.3546,47.3628,47.3382,47.3628,74695.0
2019-04-05 12:55:00,57.65,57.69,57.64,57.69,150484.0,47.3546,47.3875,47.3464,47.3875,150484.0
2019-04-05 13:00:00,57.68,57.71,57.68,57.68,79463.0,47.3792,47.4039,47.3792,47.3792,79463.0
2019-04-05 13:05:00,57.68,57.69,57.66,57.68,188868.0,47.3792,47.3875,47.3628,47.3792,188868.0
2019-04-05 13:10:00,57.69,57.72,57.68,57.71,96608.0,47.3875,47.4121,47.3792,47.4039,96608.0
2019-04-05 13:15:00,57.72,57.73,57.7,57.72,33052.0,47.4121,47.4203,47.3957,47.4121,33052.0
2019-04-05 13:20:00,57.73,57.74,57.71,57.72,78991.0,47.4203,47.4285,47.4039,47.4121,78991.0
2019-04-05 13:25:00,57.72,57.74,57.71,57.72,80147.0,47.4121,47.4285,47.4039,47.4121,80147.0
2019-04-05 13:30:00,57.72,57.75,57.72,57.74,62286.0,47.4121,47.4367,47.4121,47.4285,62286.0
2019-04-05 13:35:00,57.74,57.78,57.74,57.76,66660.0,47.4285,47.4614,47.4285,47.445,66660.0
2019-04-05 13:40:00,57.77,57.79,57.77,57.79,21353.0,47.4532,47.4696,47.4532,47.4696,21353.0
2019-04-05 13:45:00,57.78,57.84,57.78,57.82,177770.0,47.4614,47.5107,47.4614,47.4942,177770.0
2019-04-05 13:50:00,57.83,57.83,57.8,57.8,72460.0,47.5025,47.5025,47.4778,47.4778,72460.0
2019-04-05 13:55:00,57.8,57.82,57.79,57.82,80280.0,47.4778,47.4942,47.4696,47.4942,80280.0
2019-04-05 14:00:00,57.82,57.84,57.81,57.84,39713.0,47.4942,47.5107,47.486,47.5107,39713.0
2019-04-05 14:05:00,57.83,57.85,57.8,57.84,251777.0,47.5025,47.5189,47.4778,47.5107,251777.0
2019-04-05 14:10:00,57.84,57.85,57.82,57.84,53653.0,47.5107,47.5189,47.4942,47.5107,53653.0
2019-04-05 14:15:00,57.84,57.85,57.8,57.81,62103.0,47.5107,47.5189,47.4778,47.486,62103.0
2019-04-05 14:20:00,57.81,57.82,57.79,57.79,166331.0,47.486,47.4942,47.4696,47.4696,166331.0
2019-04-05 14:25:00,57.78,57.8,57.77,57.79,119530.0,47.4614,47.4778,47.4532,47.4696,119530.0
2019-04-05 14:30:00,57.8,57.82,57.78,57.82,140658.0,47.4778,47.4942,47.4614,47.4942,140658.0
2019-04-05 14:35:00,57.82,57.84,57.81,57.83,78359.0,47.4942,47.5107,47.486,47.5025,78359.0
2019-04-05 14:40:00,57.83,57.86,57.83,57.85,92562.0,47.5025,47.5271,47.5025,47.5189,92562.0
2019-04-05 14:45:00,57.85,57.87,57.83,57.87,85536.0,47.5189,47.5353,47.5025,47.5353,85536.0
2019-04-05 14:50:00,57.87,57.89,57.84,57.88,132471.0,47.5353,47.5517,47.5107,47.5435,132471.0
2019-04-05 14:55:00,57.88,57.89,57.87,57.89,77347.0,47.5435,47.5517,47.5353,47.5517,77347.0
2019-04-05 15:00:00,57.89,57.98,57.89,57.96,359486.0,47.5517,47.6257,47.5517,47.6092,359486.0
2019-04-05 15:05:00,57.97,57.98,57.88,57.9,386443.0,47.6175,47.6257,47.5435,47.56,386443.0
2019-04-05 15:10:00,57.9,57.95,57.9,57.92,144407.0,47.56,47.601,47.56,47.5764,144407.0
2019-04-05 15:15:00,57.92,57.96,57.91,57.96,175623.0,47.5764,47.6092,47.5682,47.6092,175623.0
2019-04-05 15:20:00,57.95,58.01,57.93,58.01,164453.0,47.601,47.6503,47.5846,47.6503,164453.0
2019-04-05 15:25:00,58.01,58.05,57.99,58.03,322685.0,47.6503,47.6832,47.6339,47.6667,322685.0
2019-04-05 15:30:00,58.02,58.05,57.99,58.0,443313.0,47.6585,47.6832,47.6339,47.6421,443313.0
2019-04-05 15:35:00,58.0,58.08,58.0,58.04,387006.0,47.6421,47.7078,47.6421,47.675,387006.0
2019-04-05 15:40:00,58.03,58.06,58.01,58.05,245539.0,47.6667,47.6914,47.6503,47.6832,245539.0
2019-04-05 15:45:00,58.05,58.1,58.01,58.09,399860.0,47.6832,47.7242,47.6503,47.716,399860.0
2019-04-05 15:50:00,58.1,58.11,58.06,58.08,550378.0,47.7242,47.7325,47.6914,47.7078,550378.0
2019-04-05 15:55:00,58.08,58.13,58.07,58.1,1194873.0,47.7078,47.7489,47.6996,47.7242,1194873.0
2019-04-08 09:30:00,57.97,58.01,57.82,57.95,720819.0,47.6175,47.6503,47.4942,47.601,720819.0
2019-04-08 09:35:00,57.95,58.05,57.95,57.95,312157.0,47.601,47.6832,47.601,47.601,312157.0
2019-04-08 09:40:00,57.94,57.96,57.73,57.75,337130.0,47.5928,47.6092,47.4203,47.4367,337130.0
2019-04-08 09:45:00,57.75,57.76,57.64,57.74,240055.0,47.4367,47.445,47.3464,47.4285,240055.0
2019-04-08 09:50:00,57.73,57.84,57.72,57.8,261183.0,47.4203,47.5107,47.4121,47.4778,261183.0
2019-04-08 09:55:00,57.8,57.88,57.77,57.86,313038.0,47.4778,47.5435,47.4532,47.5271,313038.0
2019-04-08 10:00:00,57.86,57.87,57.75,57.75,240979.0,47.5271,47.5353,47.4367,47.4367,240979.0
2019-04-08 10:05:00,57.75,57.88,57.74,57.85,464682.0,47.4367,47.5435,47.4285,47.5189,464682.0
2019-04-08 10:10:00,57.85,57.85,57.75,57.77,192769.0,47.5189,47.5189,47.4367,47.4532,192769.0
2019-04-08 10:15:00,57.76,57.77,57.69,57.72,201363.0,47.445,47.4532,47.3875,47.4121,201363.0
2019-04-08 10:20:00,57.72,57.79,57.71,57.74,266079.0,47.4121,47.4696,47.4039,47.4285,266079.0
2019-04-08 10:25:00,57.74,57.74,57.64,57.65,288421.0,47.4285,47.4285,47.3464,47.3546,288421.0
2019-04-08 10:30:00,57.64,57.72,57.63,57.68,410387.0,47.3464,47.4121,47.3382,47.3792,410387.0
2019-04-08 10:35:00,57.67,57.7,57.6,57.62,233910.0,47.371,47.3957,47.3135,47.33,233910.0
2019-04-08 10:40:00,57.62,57.68,57.6,57.68,225766.0,47.33,47.3792,47.3135,47.3792,225766.0
2019-04-08 10:45:00,57.68,57.7,57.6,57.62,226698.0,47.3792,47.3957,47.3135,47.33,226698.0
2019-04-08 10:50:00,57.61,57.66,57.61,57.62,211395.0,47.3217,47.3628,47.3217,47.33,211395.0
2019-04-08 10:55:00,57.62,57.62,57.55,57.57,193031.0,47.33,47.33,47.2725,47.2889,193031.0
2019-04-08 11:00:00,57.57,57.59,57.54,57.56,165750.0,47.2889,47.3053,47.2642,47.2807,165750.0
2019-04-08 11:05:00,57.56,57.61,57.55,57.6,196531.0,47.2807,47.3217,47.2725,47.3135,196531.0
2019-04-08 11:10:00,57.6,57.65,57.59,57.62,175519.0,47.3135,47.3546,47.3053,47.33,175519.0
2019-04-08 11:15:00,57.62,57.65,57.61,57.63,207007.0,47.33,47.3546,47.3217,47.3382,207007.0
2019-04-08 11:20:00,57.63,57.64,57.58,57.61,102741.0,47.3382,47.3464,47.2971,47.3217,102741.0
2019-04-08 11:25:00,57.62,57.63,57.54,57.54,293940.0,47.33,47.3382,47.2642,47.2642,293940.0
2019-04-08 11:30:00,57.55,57.59,57.54,57.57,173066.0,47.2725,47.3053,47.2642,47.2889,173066.0
2019-04-08 11:35:00,57.57,57.62,57.57,57.6,170687.0,47.2889,47.33,47.2889,47.3135,170687.0
2019-04-08 11:40:00,57.59,57.62,57.58,57.58,248264.0,47.3053,47.33,47.2971,47.2971,248264.0
2019-04-08 11:45:00,57.59,57.6,57.56,57.58,134981.0,47.3053,47.3135,47.2807,47.2971,134981.0
2019-04-08 11:50:00,57.58,57.63,57.57,57.6,169913.0,47.2971,47.3382,47.2889,47.3135,169913.0
2019-04-08 11:55:00,57.6,57.63,57.58,57.63,99073.0,47.3135,47.3382,47.2971,47.3382,99073.0
2019-04-08 12:00:00,57.62,57.64,57.6,57.64,219601.0,47.33,47.3464,47.3135,47.3464,219601.0
2019-04-08 12:05:00,57.64,57.67,57.62,57.66,123383.0,47.3464,47.371,47.33,47.3628,123383.0
2019-04-08 12:10:00,57.66,57.66,57.62,57.63,48354.0,47.3628,47.3628,47.33,47.3382,48354.0
2019-04-08 12:15:00,57.64,57.66,57.63,57.65,48029.0,47.3464,47.3628,47.3382,47.3546,48029.0
2019-04-08 12:20:00,57.65,57.66,57.62,57.65,63292.0,47.3546,47.3628,47.33,47.3546,63292.0
2019-04-08 12:25:00,57.64,57.67,57.64,57.67,53124.0,47.3464,47.371,47.3464,47.371,53124.0
2019-04-08 12:30:00,57.66,57.68,57.66,57.67,27107.0,47.3628,47.3792,47.3628,47.371,27107.0
2019-04-08 12:35:00,57.66,57.69,57.63,57.67,103528.0,47.3628,47.3875,47.3382,47.371,103528.0
2019-04-08 12:40:00,57.68,57.69,57.65,57.68,158132.0,47.3792,47.3875,47.3546,47.3792,158132.0
2019-04-08 12:45:00,57.68,57.7,57.67,57.68,90436.0,47.3792,47.3957,47.371,47.3792,90436.0
2019-04-08 12:50:00,57.69,57.74,57.68,57.74,151700.0,47.3875,47.4285,47.3792,47.4285,151700.0
2019-04-08 12:55:00,57.74,57.75,57.7,57.7,57519.0,47.4285,47.4367,47.3957,47.3957,57519.0
2019-04-08 13:00:00,57.7,57.72,57.69,57.69,72777.0,47.3957,47.4121,47.3875,47.3875,72777.0
2019-04-08 13:05:00,57.69,57.74,57.69,57.73,87959.0,47.3875,47.4285,47.3875,47.4203,87959.0
2019-04-08 13:10:00,57.73,57.73,57.7,57.73,91960.0,47.4203,47.4203,47.3957,47.4203,91960.0
2019-04-08 13:15:00,57.73,57.75,57.72,57.74,48655.0,47.4203,47.4367,47.4121,47.4285,48655.0
2019-04-08 13:20:00,57.73,57.74,57.69,57.7,41168.0,47.4203,47.4285,47.3875,47.3957,41168.0
2019-04-08 13:25:00,57.71,57.75,57.7,57.73,99724.0,47.4039,47.4367,47.3957,47.4203,99724.0
2019-04-08 13:30:00,57.73,57.74,57.71,57.73,71187.0,47.4203,47.4285,47.4039,47.4203,71187.0
2019-04-08 13:35:00,57.73,57.74,57.7,57.71,90887.0,47.4203,47.4285,47.3957,47.4039,90887.0
2019-04-08 13:40:00,57.71,57.72,57.69,57.72,76758.0,47.4039,47.4121,47.3875,47.4121,76758.0
2019-04-08 13:45:00,57.72,57.75,57.72,57.72,48940.0,47.4121,47.4367,47.4121,47.4121,48940.0
2019-04-08 13:50:00,57.72,57.73,57.7,57.73,71089.0,47.4121,47.4203,47.3957,47.4203,71089.0
2019-04-08 13:55:00,57.73,57.73,57.68,57.71,79533.0,47.4203,47.4203,47.3792,47.4039,79533.0
2019-04-08 14:00:00,57.71,57.72,57.69,57.71,44752.0,47.4039,47.4121,47.3875,47.4039,44752.0
2019-04-08 14:05:00,57.71,57.72,57.68,57.7,71115.0,47.4039,47.4121,47.3792,47.3957,71115.0
2019-04-08 14:10:00,57.7,57.71,57.65,57.66,85096.0,47.3957,47.4039,47.3546,47.3628,85096.0
2019-04-08 14:15:00,57.66,57.67,57.61,57.65,73650.0,47.3628,47.371,47.3217,47.3546,73650.0
2019-04-08 14:20:00,57.65,57.65,57.63,57.64,41463.0,47.3546,47.3546,47.3382,47.3464,41463.0
2019-04-08 14:25:00,57.65,57.7,57.64,57.68,63626.0,47.3546,47.3957,47.3464,47.3792,63626.0
2019-04-08 14:30:00,57.68,57.69,57.67,57.69,62055.0,47.3792,47.3875,47.371,47.3875,62055.0
2019-04-08 14:35:00,57.69,57.72,57.68,57.7,72834.0,47.3875,47.4121,47.3792,47.3957,72834.0
2019-04-08 14:40:00,57.69,57.72,57.69,57.7,72184.0,47.3875,47.4121,47.3875,47.3957,72184.0
2019-04-08 14:45:00,57.7,57.71,57.68,57.7,32090.0,47.3957,47.4039,47.3792,47.3957,32090.0
2019-04-08 14:50:00,57.7,57.71,57.68,57.7,46297.0,47.3957,47.4039,47.3792,47.3957,46297.0
2019-04-08 14:55:00,57.7,57.71,57.67,57.7,81398.0,47.3957,47.4039,47.371,47.3957,81398.0
2019-04-08 15:00:00,57.69,57.71,57.67,57.68,52454.0,47.3875,47.4039,47.371,47.3792,52454.0
2019-04-08 15:05:00,57.68,57.72,57.67,57.7,78429.0,47.3792,47.4121,47.371,47.3957,78429.0
2019-04-08 15:10:00,57.69,57.71,57.68,57.71,168066.0,47.3875,47.4039,47.3792,47.4039,168066.0
2019-04-08 15:15:00,57.71,57.71,57.69,57.71,108365.0,47.4039,47.4039,47.3875,47.4039,108365.0
2019-04-08 15:20:00,57.7,57.7,57.67,57.67,184977.0,47.3957,47.3957,47.371,47.371,184977.0
2019-04-08 15:25:00,57.67,57.69,57.66,57.68,180654.0,47.371,47.3875,47.3628,47.3792,180654.0
2019-04-08 15:30:00,57.67,57.72,57.66,57.69,223940.0,47.371,47.4121,47.3628,47.3875,223940.0
2019-04-08 15:35:00,57.7,57.71,57.66,57.69,229464.0,47.3957,47.4039,47.3628,47.3875,229464.0
2019-04-08 15:40:00,57.69,57.71,57.68,57.7,184116.0,47.3875,47.4039,47.3792,47.3957,184116.0
2019-04-08 15:45:00,57.7,57.7,57.64,57.66,406017.0,47.3957,47.3957,47.3464,47.3628,406017.0
2019-04-08 15:50:00,57.66,57.74,57.66,57.74,295075.0,47.3628,47.4285,47.3628,47.4285,295075.0
2019-04-08 15:55:00,57.74,57.75,57.67,57.69,890648.0,47.4285,47.4367,47.371,47.3875,890648.0
2019-04-09 09:30:00,57.74,57.78,57.65,57.69,334014.0,47.4285,47.4614,47.3546,47.3875,334014.0
2019-04-09 09:35:00,57.69,57.81,57.66,57.78,186161.0,47.3875,47.486,47.3628,47.4614,186161.0
2019-04-09 09:40:00,57.79,57.84,57.62,57.62,264644.0,47.4696,47.5107,47.33,47.33,264644.0
2019-04-09 09:45:00,57.61,57.66,57.59,57.66,135260.0,47.3217,47.3628,47.3053,47.3628,135260.0
2019-04-09 09:50:00,57.67,57.69,57.63,57.63,67786.0,47.371,47.3875,47.3382,47.3382,67786.0
2019-04-09 09:55:00,57.63,57.72,57.63,57.72,150141.0,47.3382,47.4121,47.3382,47.4121,150141.0
2019-04-09 10:00:00,57.72,57.76,57.69,57.71,243149.0,47.4121,47.445,47.3875,47.4039,243149.0
2019-04-09 10:05:00,57.71,57.71,57.63,57.64,164568.0,47.4039,47.4039,47.3382,47.3464,164568.0
2019-04-09 10:10:00,57.65,57.66,57.57,57.65,320443.0,47.3546,47.3628,47.2889,47.3546,320443.0
2019-04-09 10:15:00,57.65,57.68,57.61,57.68,157795.0,47.3546,47.3792,47.3217,47.3792,157795.0
2019-04-09 10:20:00,57.69,57.71,57.65,57.66,54405.0,47.3875,47.4039,47.3546,47.3628,54405.0
2019-04-09 10:25:00,57.67,57.69,57.62,57.66,162806.0,47.371,47.3875,47.33,47.3628,162806.0
2019-04-09 10:30:00,57.66,57.75,57.66,57.75,480930.0,47.3628,47.4367,47.3628,47.4367,480930.0
2019-04-09 10:35:00,57.75,57.82,57.74,57.81,111294.0,47.4367,47.4942,47.4285,47.486,111294.0
2019-04-09 10:40:00,57.81,57.85,57.77,57.79,138655.0,47.486,47.5189,47.4532,47.4696,138655.0
2019-04-09 10:45:00,57.79,57.83,57.77,57.8,84480.0,47.4696,47.5025,47.4532,47.4778,84480.0
2019-04-09 10:50:00,57.8,57.82,57.78,57.8,145125.0,47.4778,47.4942,47.4614,47.4778,145125.0
2019-04-09 10:55:00,57.79,57.83,57.77,57.79,81093.0,47.4696,47.5025,47.4532,47.4696,81093.0
2019-04-09 11:00:00,57.79,57.84,57.79,57.83,96988.0,47.4696,47.5107,47.4696,47.5025,96988.0
2019-04-09 11:05:00,57.82,57.82,57.78,57.79,52467.0,47.4942,47.4942,47.4614,47.4696,52467.0
2019-04-09 11:10:00,57.79,57.86,57.79,57.85,52544.0,47.4696,47.5271,47.4696,47.5189,52544.0
2019-04-09 11:15:00,57.84,57.88,57.82,57.87,104735.0,47.5107,47.5435,47.4942,47.5353,104735.0
2019-04-09 11:20:00,57.87,57.89,57.8,57.84,889215.0,47.5353,47.5517,47.4778,47.5107,889215.0
2019-04-09 11:25:00,57.84,57.88,57.83,57.83,210988.0,47.5107,47.5435,47.5025,47.5025,210988.0
2019-04-09 11:30:00,57.83,57.83,57.72,57.72,519241.0,47.5025,47.5025,47.4121,47.4121,519241.0
2019-04-09 11:35:00,57.73,57.74,57.63,57.67,348680.0,47.4203,47.4285,47.3382,47.371,348680.0
2019-04-09 11:40:00,57.66,57.69,57.64,57.67,252228.0,47.3628,47.3875,47.3464,47.371,252228.0
2019-04-09 11:45:00,57.67,57.7,57.65,57.66,225658.0,47.371,47.3957,47.3546,47.3628,225658.0
2019-04-09 11:50:00,57.66,57.69,57.62,57.63,167145.0,47.3628,47.3875,47.33,47.3382,167145.0
2019-04-09 11:55:00,57.63,57.66,57.62,57.65,70933.0,47.3382,47.3628,47.33,47.3546,70933.0
2019-04-09 12:00:00,57.65,57.68,57.63,57.63,70599.0,47.3546,47.3792,47.3382,47.3382,70599.0
2019-04-09 12:05:00,57.63,57.68,57.63,57.67,36176.0,47.3382,47.3792,47.3382,47.371,36176.0
2019-04-09 12:10:00,57.68,57.71,57.67,57.7,104971.0,47.3792,47.4039,47.371,47.3957,104971.0
2019-04-09 12:15:00,57.7,57.71,57.68,57.71,60368.0,47.3957,47.4039,47.3792,47.4039,60368.0
2019-04-09 12:20:00,57.71,57.73,57.7,57.71,51796.0,47.4039,47.4203,47.3957,47.4039,51796.0
2019-04-09 12:25:00,57.72,57.73,57.7,57.72,44368.0,47.4121,47.4203,47.3957,47.4121,44368.0
2019-04-09 12:30:00,57.72,57.73,57.69,57.69,33654.0,47.4121,47.4203,47.3875,47.3875,33654.0
2019-04-09 12:35:00,57.69,57.71,57.69,57.7,82448.0,47.3875,47.4039,47.3875,47.3957,82448.0
2019-04-09 12:40:00,57.7,57.73,57.68,57.72,56520.0,47.3957,47.4203,47.3792,47.4121,56520.0
2019-04-09 12:45:00,57.72,57.73,57.7,57.71,21545.0,47.4121,47.4203,47.3957,47.4039,21545.0
2019-04-09 12:50:00,57.71,57.72,57.68,57.7,31938.0,47.4039,47.4121,47.3792,47.3957,31938.0
2019-04-09 12:55:00,57.69,57.71,57.68,57.69,59049.0,47.3875,47.4039,47.3792,47.3875,59049.0
2019-04-09 13:00:00,57.69,57.7,57.67,57.69,66926.0,47.3875,47.3957,47.371,47.3875,66926.0
2019-04-09 13:05:00,57.69,57.7,57.63,57.64,200720.0,47.3875,47.3957,47.3382,47.3464,200720.0
2019-04-09 13:10:00,57.64,57.66,57.61,57.61,263526.0,47.3464,47.3628,47.3217,47.3217,263526.0
2019-04-09 13:15:00,57.61,57.63,57.6,57.6,118356.0,47.3217,47.3382,47.3135,47.3135,118356.0
2019-04-09 13:20:00,57.6,57.62,57.59,57.6,174883.0,47.3135,47.33,47.3053,47.3135,174883.0
2019-04-09 13:25:00,57.6,57.61,57.59,57.61,179970.0,47.3135,47.3217,47.3053,47.3217,179970.0
2019-04-09 13:30:00,57.61,57.61,57.58,57.59,240987.0,47.3217,47.3217,47.2971,47.3053,240987.0
2019-04-09 13:35:00,57.58,57.61,57.57,57.61,68874.0,47.2971,47.3217,47.2889,47.3217,68874.0
2019-04-09 13:40:00,57.6,57.61,57.57,57.57,65537.0,47.3135,47.3217,47.2889,47.2889,65537.0
2019-04-09 13:45:00,57.58,57.59,57.56,57.59,59299.0,47.2971,47.3053,47.2807,47.3053,59299.0
2019-04-09 13:50:00,57.59,57.63,57.58,57.62,122487.0,47.3053,47.3382,47.2971,47.33,122487.0
2019-04-09 13:55:00,57.62,57.63,57.61,57.62,271256.0,47.33,47.3382,47.3217,47.33,271256.0
2019-04-09 14:00:00,57.62,57.62,57.59,57.6,140918.0,47.33,47.33,47.3053,47.3135,140918.0
2019-04-09 14:05:00,57.59,57.62,57.58,57.61,143418.0,47.3053,47.33,47.2971,47.3217,143418.0
2019-04-09 14:10:00,57.61,57.62,57.59,57.61,75759.0,47.3217,47.33,47.3053,47.3217,75759.0
2019-04-09 14:15:00,57.61,57.62,57.6,57.62,73453.0,47.3217,47.33,47.3135,47.33,73453.0
2019-04-09 14:20:00,57.62,57.64,57.61,57.64,110052.0,47.33,47.3464,47.3217,47.3464,110052.0
2019-04-09 14:25:00,57.64,57.66,57.63,57.65,89851.0,47.3464,47.3628,47.3382,47.3546,89851.0
2019-04-09 14:30:00,57.66,57.68,57.65,57.67,43978.0,47.3628,47.3792,47.3546,47.371,43978.0
2019-04-09 14:35:00,57.67,57.72,57.66,57.71,132421.0,47.371,47.4121,47.3628,47.4039,132421.0
2019-04-09 14:40:00,57.7,57.7,57.65,57.67,67144.0,47.3957,47.3957,47.3546,47.371,67144.0
2019-04-09 14:45:00,57.68,57.69,57.67,57.69,62348.0,47.3792,47.3875,47.371,47.3875,62348.0
2019-04-09 14:50:00,57.69,57.72,57.68,57.71,62157.0,47.3875,47.4121,47.3792,47.4039,62157.0
2019-04-09 14:55:00,57.71,57.72,57.68,57.71,137991.0,47.4039,47.4121,47.3792,47.4039,137991.0
2019-04-09 15:00:00,57.71,57.75,57.71,57.73,253689.0,47.4039,47.4367,47.4039,47.4203,253689.0
2019-04-09 15:05:00,57.73,57.74,57.69,57.7,82447.0,47.4203,47.4285,47.3875,47.3957,82447.0
2019-04-09 15:10:00,57.7,57.75,57.7,57.74,66171.0,47.3957,47.4367,47.3957,47.4285,66171.0
2019-04-09 15:15:00,57.74,57.78,57.73,57.77,152814.0,47.4285,47.4614,47.4203,47.4532,152814.0
2019-04-09 15:20:00,57.76,57.79,57.75,57.78,67957.0,47.445,47.4696,47.4367,47.4614,67957.0
2019-04-09 15:25:00,57.78,57.79,57.72,57.74,132628.0,47.4614,47.4696,47.4121,47.4285,132628.0
2019-04-09 15:30:00,57.73,57.77,57.73,57.75,135927.0,47.4203,47.4532,47.4203,47.4367,135927.0
2019-04-09 15:35:00,57.75,57.78,57.74,57.77,126898.0,47.4367,47.4614,47.4285,47.4532,126898.0
2019-04-09 15:40:00,57.78,57.79,57.74,57.76,67197.0,47.4614,47.4696,47.4285,47.445,67197.0
2019-04-09 15:45:00,57.76,57.8,57.76,57.78,119723.0,47.445,47.4778,47.445,47.4614,119723.0
2019-04-09 15:50:00,57.79,57.82,57.78,57.8,305994.0,47.4696,47.4942,47.4614,47.4778,305994.0
2019-04-09 15:55:00,57.8,57.84,57.76,57.84,640842.0,47.4778,47.5107,47.445,47.5107,640842.0
2019-04-10 09:30:00,57.95,57.99,57.83,57.9,313421.0,47.601,47.6339,47.5025,47.56,313421.0
2019-04-10 09:35:00,57.89,58.1,57.88,58.09,176493.0,47.5517,47.7242,47.5435,47.716,176493.0
2019-04-10 09:40:00,58.09,58.16,58.02,58.15,707175.0,47.716,47.7735,47.6585,47.7653,707175.0
2019-04-10 09:45:00,58.15,58.3,58.14,58.29,456683.0,47.7653,47.8885,47.7571,47.8803,456683.0
2019-04-10 09:50:00,58.28,58.29,58.19,58.23,225658.0,47.8721,47.8803,47.7982,47.831,225658.0
2019-04-10 09:55:00,58.22,58.3,58.21,58.25,218183.0,47.8228,47.8885,47.8146,47.8475,218183.0
2019-04-10 10:00:00,58.25,58.25,58.12,58.16,249589.0,47.8475,47.8475,47.7407,47.7735,249589.0
2019-04-10 10:05:00,58.15,58.21,58.14,58.17,255694.0,47.7653,47.8146,47.7571,47.7817,255694.0
2019-04-10 10:10:00,58.16,58.21,58.13,58.13,76501.0,47.7735,47.8146,47.7489,47.7489,76501.0
2019-04-10 10:15:00,58.14,58.17,58.12,58.14,140619.0,47.7571,47.7817,47.7407,47.7571,140619.0
2019-04-10 10:20:00,58.14,58.19,58.13,58.15,153919.0,47.7571,47.7982,47.7489,47.7653,153919.0
2019-04-10 10:25:00,58.15,58.22,58.14,58.21,88876.0,47.7653,47.8228,47.7571,47.8146,88876.0
2019-04-10 10:30:00,58.22,58.25,58.19,58.2,127213.0,47.8228,47.8475,47.7982,47.8064,127213.0
2019-04-10 10:35:00,58.21,58.23,58.18,58.22,89961.0,47.8146,47.831,47.79,47.8228,89961.0
2019-04-10 10:40:00,58.22,58.31,58.2,58.31,167272.0,47.8228,47.8967,47.8064,47.8967,167272.0
2019-04-10 10:45:00,58.31,58.34,58.26,58.27,300823.0,47.8967,47.9214,47.8557,47.8639,300823.0
2019-04-10 10:50:00,58.27,58.32,58.26,58.29,144056.0,47.8639,47.905,47.8557,47.8803,144056.0
2019-04-10 10:55:00,58.29,58.31,58.28,58.28,129094.0,47.8803,47.8967,47.8721,47.8721,129094.0
2019-04-10 11:00:00,58.27,58.27,58.15,58.15,287258.0,47.8639,47.8639,47.7653,47.7653,287258.0
2019-04-10 11:05:00,58.15,58.15,58.07,58.07,104962.0,47.7653,47.7653,47.6996,47.6996,104962.0
2019-04-10 11:10:00,58.08,58.09,58.03,58.05,168356.0,47.7078,47.716,47.6667,47.6832,168356.0
2019-04-10 11:15:00,58.03,58.04,57.96,58.0,158482.0,47.6667,47.675,47.6092,47.6421,158482.0
2019-04-10 11:20:00,58.0,58.0,57.91,57.91,117222.0,47.6421,47.6421,47.5682,47.5682,117222.0
2019-04-10 11:25:00,57.91,57.97,57.88,57.95,161639.0,47.5682,47.6175,47.5435,47.601,161639.0
2019-04-10 11:30:00,57.96,57.98,57.93,57.93,328724.0,47.6092,47.6257,47.5846,47.5846,328724.0
2019-04-10 11:35:00,57.93,57.94,57.84,57.84,134082.0,47.5846,47.5928,47.5107,47.5107,134082.0
2019-04-10 11:40:00,57.84,57.89,57.84,57.87,64642.0,47.5107,47.5517,47.5107,47.5353,64642.0
2019-04-10 11:45:00,57.87,57.9,57.81,57.9,195989.0,47.5353,47.56,47.486,47.56,195989.0
2019-04-10 11:50:00,57.9,57.91,57.85,57.87,82735.0,47.56,47.5682,47.5189,47.5353,82735.0
2019-04-10 11:55:00,57.86,57.9,57.84,57.87,76733.0,47.5271,47.56,47.5107,47.5353,76733.0
2019-04-10 12:00:00,57.86,57.86,57.77,57.79,112123.0,47.5271,47.5271,47.4532,47.4696,112123.0
2019-04-10 12:05:00,57.78,57.8,57.74,57.75,81936.0,47.4614,47.4778,47.4285,47.4367,81936.0
2019-04-10 12:10:00,57.75,57.77,57.74,57.75,62981.0,47.4367,47.4532,47.4285,47.4367,62981.0
2019-04-10 12:15:00,57.76,57.76,57.74,57.74,52658.0,47.445,47.445,47.4285,47.4285,52658.0
2019-04-10 12:20:00,57.75,57.76,57.68,57.7,178048.0,47.4367,47.445,47.3792,47.3957,178048.0
2019-04-10 12:25:00,57.7,57.71,57.67,57.69,66486.0,47.3957,47.4039,47.371,47.3875,66486.0
2019-04-10 12:30:00,57.69,57.71,57.68,57.69,92932.0,47.3875,47.4039,47.3792,47.3875,92932.0
2019-04-10 12:35:00,57.69,57.7,57.61,57.61,395477.0,47.3875,47.3957,47.3217,47.3217,395477.0
2019-04-10 12:40:00,57.6,57.63,57.58,57.59,74522.0,47.3135,47.3382,47.2971,47.3053,74522.0
2019-04-10 12:45:00,57.6,57.63,57.57,57.58,127970.0,47.3135,47.3382,47.2889,47.2971,127970.0
2019-04-10 12:50:00,57.58,57.6,57.56,57.56,68498.0,47.2971,47.3135,47.2807,47.2807,68498.0
2019-04-10 12:55:00,57.56,57.58,57.52,57.58,192621.0,47.2807,47.2971,47.2478,47.2971,192621.0
2019-04-10 13:00:00,57.58,57.62,57.57,57.62,188833.0,47.2971,47.33,47.2889,47.33,188833.0
2019-04-10 13:05:00,57.62,57.68,57.6,57.66,477216.0,47.33,47.3792,47.3135,47.3628,477216.0
2019-04-10 13:10:00,57.65,57.68,57.64,57.68,127915.0,47.3546,47.3792,47.3464,47.3792,127915.0
2019-04-10 13:15:00,57.67,57.67,57.63,57.63,44414.0,47.371,47.371,47.3382,47.3382,44414.0
2019-04-10 13:20:00,57.63,57.64,57.59,57.6,85985.0,47.3382,47.3464,47.3053,47.3135,85985.0
2019-04-10 13:25:00,57.6,57.63,57.59,57.62,49890.0,47.3135,47.3382,47.3053,47.33,49890.0
2019-04-10 13:30:00,57.62,57.65,57.59,57.61,59821.0,47.33,47.3546,47.3053,47.3217,59821.0
2019-04-10 13:35:00,57.61,57.62,57.58,57.59,36696.0,47.3217,47.33,47.2971,47.3053,36696.0
2019-04-10 13:40:00,57.59,57.61,57.57,57.59,83945.0,47.3053,47.3217,47.2889,47.3053,83945.0
2019-04-10 13:45:00,57.59,57.61,57.58,57.61,73284.0,47.3053,47.3217,47.2971,47.3217,73284.0
2019-04-10 13:50:00,57.61,57.62,57.56,57.58,80265.0,47.3217,47.33,47.2807,47.2971,80265.0
2019-04-10 13:55:00,57.58,57.64,57.58,57.62,435703.0,47.2971,47.3464,47.2971,47.33,435703.0
2019-04-10 14:00:00,57.62,57.69,57.61,57.64,246924.0,47.33,47.3875,47.3217,47.3464,246924.0
2019-04-10 14:05:00,57.64,57.66,57.6,57.64,183023.0,47.3464,47.3628,47.3135,47.3464,183023.0
2019-04-10 14:10:00,57.64,57.64,57.59,57.62,97295.0,47.3464,47.3464,47.3053,47.33,97295.0
2019-04-10 14:15:00,57.62,57.63,57.61,57.61,54282.0,47.33,47.3382,47.3217,47.3217,54282.0
2019-04-10 14:20:00,57.61,57.62,57.56,57.58,104593.0,47.3217,47.33,47.2807,47.2971,104593.0
2019-04-10 14:25:00,57.59,57.6,57.52,57.54,248920.0,47.3053,47.3135,47.2478,47.2642,248920.0
2019-04-10 14:30:00,57.54,57.56,57.51,57.54,148307.0,47.2642,47.2807,47.2396,47.2642,148307.0
2019-04-10 14:35:00,57.54,57.58,57.54,57.57,97599.0,47.2642,47.2971,47.2642,47.2889,97599.0
2019-04-10 14:40:00,57.57,57.57,57.55,57.56,94739.0,47.2889,47.2889,47.2725,47.2807,94739.0
2019-04-10 14:45:00,57.57,57.62,57.56,57.61,141825.0,47.2889,47.33,47.2807,47.3217,141825.0
2019-04-10 14:50:00,57.61,57.64,57.6,57.6,104004.0,47.3217,47.3464,47.3135,47.3135,104004.0
2019-04-10 14:55:00,57.61,57.64,57.6,57.63,337328.0,47.3217,47.3464,47.3135,47.3382,337328.0
2019-04-10 15:00:00,57.63,57.65,57.6,57.63,192720.0,47.3382,47.3546,47.3135,47.3382,192720.0
2019-04-10 15:05:00,57.63,57.65,57.61,57.63,164365.0,47.3382,47.3546,47.3217,47.3382,164365.0
2019-04-10 15:10:00,57.62,57.64,57.57,57.58,273912.0,47.33,47.3464,47.2889,47.2971,273912.0
2019-04-10 15:15:00,57.58,57.59,57.56,57.58,167773.0,47.2971,47.3053,47.2807,47.2971,167773.0
2019-04-10 15:20:00,57.58,57.6,57.58,57.59,126809.0,47.2971,47.3135,47.2971,47.3053,126809.0
2019-04-10 15:25:00,57.58,57.58,57.55,57.55,219052.0,47.2971,47.2971,47.2725,47.2725,219052.0
2019-04-10 15:30:00,57.55,57.57,57.54,57.57,265870.0,47.2725,47.2889,47.2642,47.2889,265870.0
2019-04-10 15:35:00,57.57,57.66,57.57,57.66,275760.0,47.2889,47.3628,47.2889,47.3628,275760.0
2019-04-10 15:40:00,57.66,57.66,57.59,57.6,302320.0,47.3628,47.3628,47.3053,47.3135,302320.0
2019-04-10 15:45:00,57.59,57.61,57.57,57.6,355754.0,47.3053,47.3217,47.2889,47.3135,355754.0
2019-04-10 15:50:00,57.6,57.61,57.57,57.6,418463.0,47.3135,47.3217,47.2889,47.3135,418463.0
2019-04-10 15:55:00,57.6,57.63,57.54,57.62,1173005.0,47.3135,47.3382,47.2642,47.33,1173005.0
2019-04-11 09:30:00,57.6,57.71,57.57,57.64,387549.0,47.3135,47.4039,47.2889,47.3464,387549.0
2019-04-11 09:35:00,57.64,57.71,57.6,57.71,203761.0,47.3464,47.4039,47.3135,47.4039,203761.0
2019-04-11 09:40:00,57.72,57.76,57.67,57.71,278709.0,47.4121,47.445,47.371,47.4039,278709.0
2019-04-11 09:45:00,57.71,57.75,57.61,57.7,201673.0,47.4039,47.4367,47.3217,47.3957,201673.0
2019-04-11 09:50:00,57.7,57.75,57.7,57.74,165617.0,47.3957,47.4367,47.3957,47.4285,165617.0
2019-04-11 09:55:00,57.74,57.81,57.74,57.8,130192.0,47.4285,47.486,47.4285,47.4778,130192.0
2019-04-11 10:00:00,57.8,57.87,57.75,57.87,209170.0,47.4778,47.5353,47.4367,47.5353,209170.0
2019-04-11 10:05:00,57.86,57.94,57.85,57.87,326178.0,47.5271,47.5928,47.5189,47.5353,326178.0
2019-04-11 10:10:00,57.87,57.88,57.78,57.79,328686.0,47.5353,47.5435,47.4614,47.4696,328686.0
2019-04-11 10:15:00,57.79,57.79,57.73,57.78,407460.0,47.4696,47.4696,47.4203,47.4614,407460.0
2019-04-11 10:20:00,57.78,57.84,57.77,57.81,158620.0,47.4614,47.5107,47.4532,47.486,158620.0
2019-04-11 10:25:00,57.82,57.86,57.8,57.82,62617.0,47.4942,47.5271,47.4778,47.4942,62617.0
2019-04-11 10:30:00,57.81,57.84,57.78,57.83,68936.0,47.486,47.5107,47.4614,47.5025,68936.0
2019-04-11 10:35:00,57.84,57.86,57.63,57.64,698475.0,47.5107,47.5271,47.3382,47.3464,698475.0
2019-04-11 10:40:00,57.65,57.72,57.64,57.7,321239.0,47.3546,47.4121,47.3464,47.3957,321239.0
2019-04-11 10:45:00,57.69,57.69,57.64,57.64,185084.0,47.3875,47.3875,47.3464,47.3464,185084.0
2019-04-11 10:50:00,57.65,57.7,57.63,57.68,104528.0,47.3546,47.3957,47.3382,47.3792,104528.0
2019-04-11 10:55:00,57.69,57.7,57.66,57.7,109048.0,47.3875,47.3957,47.3628,47.3957,109048.0
2019-04-11 11:00:00,57.7,57.79,57.69,57.78,193667.0,47.3957,47.4696,47.3875,47.4614,193667.0
2019-04-11 11:05:00,57.78,57.82,57.77,57.78,93808.0,47.4614,47.4942,47.4532,47.4614,93808.0
2019-04-11 11:10:00,57.77,57.81,57.77,57.79,170544.0,47.4532,47.486,47.4532,47.4696,170544.0
2019-04-11 11:15:00,57.79,57.85,57.78,57.84,76844.0,47.4696,47.5189,47.4614,47.5107,76844.0
2019-04-11 11:20:00,57.84,57.87,57.79,57.8,189327.0,47.5107,47.5353,47.4696,47.4778,189327.0
2019-04-11 11:25:00,57.8,57.87,57.79,57.85,63341.0,47.4778,47.5353,47.4696,47.5189,63341.0
2019-04-11 11:30:00,57.86,57.89,57.83,57.89,110954.0,47.5271,47.5517,47.5025,47.5517,110954.0
2019-04-11 11:35:00,57.89,57.91,57.86,57.89,115673.0,47.5517,47.5682,47.5271,47.5517,115673.0
2019-04-11 11:40:00,57.89,57.89,57.75,57.78,141597.0,47.5517,47.5517,47.4367,47.4614,141597.0
2019-04-11 11:45:00,57.78,57.82,57.76,57.77,59711.0,47.4614,47.4942,47.445,47.4532,59711.0
2019-04-11 11:50:00,57.77,57.8,57.73,57.79,59162.0,47.4532,47.4778,47.4203,47.4696,59162.0
2019-04-11 11:55:00,57.79,57.8,57.74,57.74,201172.0,47.4696,47.4778,47.4285,47.4285,201172.0
2019-04-11 12:00:00,57.75,57.76,57.72,57.76,77093.0,47.4367,47.445,47.4121,47.445,77093.0
2019-04-11 12:05:00,57.76,57.79,57.75,57.76,114970.0,47.445,47.4696,47.4367,47.445,114970.0
2019-04-11 12:10:00,57.76,57.76,57.71,57.71,45607.0,47.445,47.445,47.4039,47.4039,45607.0
2019-04-11 12:15:00,57.71,57.76,57.7,57.74,60359.0,47.4039,47.445,47.3957,47.4285,60359.0
2019-04-11 12:20:00,57.75,57.77,57.72,57.73,170913.0,47.4367,47.4532,47.4121,47.4203,170913.0
2019-04-11 12:25:00,57.72,57.74,57.7,57.72,83516.0,47.4121,47.4285,47.3957,47.4121,83516.0
2019-04-11 12:30:00,57.72,57.73,57.67,57.68,41134.0,47.4121,47.4203,47.371,47.3792,41134.0
2019-04-11 12:35:00,57.69,57.72,57.67,57.72,96008.0,47.3875,47.4121,47.371,47.4121,96008.0
2019-04-11 12:40:00,57.71,57.73,57.7,57.72,72883.0,47.4039,47.4203,47.3957,47.4121,72883.0
2019-04-11 12:45:00,57.72,57.73,57.68,57.69,178299.0,47.4121,47.4203,47.3792,47.3875,178299.0
2019-04-11 12:50:00,57.69,57.69,57.64,57.65,439535.0,47.3875,47.3875,47.3464,47.3546,439535.0
2019-04-11 12:55:00,57.65,57.69,57.63,57.68,126734.0,47.3546,47.3875,47.3382,47.3792,126734.0
2019-04-11 13:00:00,57.68,57.71,57.66,57.71,147624.0,47.3792,47.4039,47.3628,47.4039,147624.0
2019-04-11 13:05:00,57.71,57.71,57.66,57.66,213035.0,47.4039,47.4039,47.3628,47.3628,213035.0
2019-04-11 13:10:00,57.66,57.71,57.66,57.71,154440.0,47.3628,47.4039,47.3628,47.4039,154440.0
2019-04-11 13:15:00,57.7,57.71,57.68,57.7,167851.0,47.3957,47.4039,47.3792,47.3957,167851.0
2019-04-11 13:20:00,57.71,57.71,57.66,57.67,95904.0,47.4039,47.4039,47.3628,47.371,95904.0
2019-04-11 13:25:00,57.67,57.69,57.66,57.69,74754.0,47.371,47.3875,47.3628,47.3875,74754.0
2019-04-11 13:30:00,57.69,57.7,57.68,57.69,117416.0,47.3875,47.3957,47.3792,47.3875,117416.0
2019-04-11 13:35:00,57.7,57.71,57.68,57.68,65170.0,47.3957,47.4039,47.3792,47.3792,65170.0
2019-04-11 13:40:00,57.69,57.69,57.66,57.67,141240.0,47.3875,47.3875,47.3628,47.371,141240.0
2019-04-11 13:45:00,57.68,57.73,57.67,57.72,25613.0,47.3792,47.4203,47.371,47.4121,25613.0
2019-04-11 13:50:00,57.72,57.73,57.69,57.72,42765.0,47.4121,47.4203,47.3875,47.4121,42765.0
2019-04-11 13:55:00,57.72,57.73,57.69,57.71,129020.0,47.4121,47.4203,47.3875,47.4039,129020.0
2019-04-11 14:00:00,57.7,57.71,57.67,57.7,207429.0,47.3957,47.4039,47.371,47.3957,207429.0
2019-04-11 14:05:00,57.71,57.71,57.66,57.67,253337.0,47.4039,47.4039,47.3628,47.371,253337.0
2019-04-11 14:10:00,57.67,57.72,57.67,57.68,71188.0,47.371,47.4121,47.371,47.3792,71188.0
2019-04-11 14:15:00,57.68,57.7,57.67,57.69,146622.0,47.3792,47.3957,47.371,47.3875,146622.0
2019-04-11 14:20:00,57.69,57.7,57.67,57.67,84563.0,47.3875,47.3957,47.371,47.371,84563.0
2019-04-11 14:25:00,57.68,57.68,57.64,57.65,65571.0,47.3792,47.3792,47.3464,47.3546,65571.0
2019-04-11 14:30:00,57.65,57.67,57.63,57.65,53245.0,47.3546,47.371,47.3382,47.3546,53245.0
2019-04-11 14:35:00,57.65,57.69,57.65,57.66,54050.0,47.3546,47.3875,47.3546,47.3628,54050.0
2019-04-11 14:40:00,57.67,57.72,57.66,57.72,169459.0,47.371,47.4121,47.3628,47.4121,169459.0
2019-04-11 14:45:00,57.71,57.75,57.7,57.74,43015.0,47.4039,47.4367,47.3957,47.4285,43015.0
2019-04-11 14:50:00,57.74,57.76,57.72,57.74,56664.0,47.4285,47.445,47.4121,47.4285,56664.0
2019-04-11 14:55:00,57.74,57.75,57.72,57.73,258378.0,47.4285,47.4367,47.4121,47.4203,258378.0
2019-04-11 15:00:00,57.73,57.76,57.72,57.75,166422.0,47.4203,47.445,47.4121,47.4367,166422.0
2019-04-11 15:05:00,57.75,57.77,57.74,57.75,148904.0,47.4367,47.4532,47.4285,47.4367,148904.0
2019-04-11 15:10:00,57.75,57.75,57.69,57.7,109085.0,47.4367,47.4367,47.3875,47.3957,109085.0
2019-04-11 15:15:00,57.7,57.72,57.67,57.72,161737.0,47.3957,47.4121,47.371,47.4121,161737.0
2019-04-11 15:20:00,57.72,57.74,57.7,57.72,58216.0,47.4121,47.4285,47.3957,47.4121,58216.0
2019-04-11 15:25:00,57.73,57.76,57.71,57.75,343051.0,47.4203,47.445,47.4039,47.4367,343051.0
2019-04-11 15:30:00,57.75,57.89,57.74,57.87,277177.0,47.4367,47.5517,47.4285,47.5353,277177.0
2019-04-11 15:35:00,57.87,57.94,57.86,57.89,259074.0,47.5353,47.5928,47.5271,47.5517,259074.0
2019-04-11 15:40:00,57.89,57.9,57.84,57.87,180809.0,47.5517,47.56,47.5107,47.5353,180809.0
2019-04-11 15:45:00,57.88,57.95,57.86,57.89,894769.0,47.5435,47.601,47.5271,47.5517,894769.0
2019-04-11 15:50:00,57.89,57.95,57.88,57.91,476060.0,47.5517,47.601,47.5435,47.5682,476060.0
2019-04-11 15:55:00,57.9,57.96,57.9,57.93,1010237.0,47.56,47.6092,47.56,47.5846,1010237.0
2019-04-12 09:30:00,57.73,57.77,57.45,57.54,738880.0,47.4203,47.4532,47.1903,47.2642,738880.0
2019-04-12 09:35:00,57.55,57.62,57.44,57.6,598919.0,47.2725,47.33,47.1821,47.3135,598919.0
2019-04-12 09:40:00,57.61,57.71,57.54,57.68,322564.0,47.3217,47.4039,47.2642,47.3792,322564.0
2019-04-12 09:45:00,57.68,57.72,57.64,57.68,286910.0,47.3792,47.4121,47.3464,47.3792,286910.0
2019-04-12 09:50:00,57.68,57.77,57.68,57.76,259662.0,47.3792,47.4532,47.3792,47.445,259662.0
2019-04-12 09:55:00,57.76,57.77,57.64,57.71,199419.0,47.445,47.4532,47.3464,47.4039,199419.0
2019-04-12 10:00:00,57.71,57.78,57.69,57.74,137582.0,47.4039,47.4614,47.3875,47.4285,137582.0
2019-04-12 10:05:00,57.74,57.79,57.7,57.78,299060.0,47.4285,47.4696,47.3957,47.4614,299060.0
2019-04-12 10:10:00,57.78,57.79,57.72,57.78,129167.0,47.4614,47.4696,47.4121,47.4614,129167.0
2019-04-12 10:15:00,57.77,57.87,57.77,57.84,258002.0,47.4532,47.5353,47.4532,47.5107,258002.0
2019-04-12 10:20:00,57.84,57.89,57.81,57.82,81780.0,47.5107,47.5517,47.486,47.4942,81780.0
2019-04-12 10:25:00,57.82,57.9,57.81,57.85,174184.0,47.4942,47.56,47.486,47.5189,174184.0
2019-04-12 10:30:00,57.85,57.88,57.83,57.87,182178.0,47.5189,47.5435,47.5025,47.5353,182178.0
2019-04-12 10:35:00,57.87,57.91,57.85,57.85,211144.0,47.5353,47.5682,47.5189,47.5189,211144.0
2019-04-12 10:40:00,57.86,57.88,57.85,57.86,90909.0,47.5271,47.5435,47.5189,47.5271,90909.0
2019-04-12 10:45:00,57.86,57.97,57.86,57.92,127462.0,47.5271,47.6175,47.5271,47.5764,127462.0
2019-04-12 10:50:00,57.92,57.93,57.87,57.89,106597.0,47.5764,47.5846,47.5353,47.5517,106597.0
2019-04-12 10:55:00,57.89,57.89,57.81,57.86,79055.0,47.5517,47.5517,47.486,47.5271,79055.0
2019-04-12 11:00:00,57.86,57.9,57.85,57.88,55848.0,47.5271,47.56,47.5189,47.5435,55848.0
2019-04-12 11:05:00,57.88,57.92,57.87,57.88,41020.0,47.5435,47.5764,47.5353,47.5435,41020.0
2019-04-12 11:10:00,57.87,57.89,57.85,57.88,170551.0,47.5353,47.5517,47.5189,47.5435,170551.0
2019-04-12 11:15:00,57.88,57.96,57.87,57.96,194595.0,47.5435,47.6092,47.5353,47.6092,194595.0
2019-04-12 11:20:00,57.96,57.97,57.93,57.97,87080.0,47.6092,47.6175,47.5846,47.6175,87080.0
2019-04-12 11:25:00,57.96,57.97,57.94,57.96,143328.0,47.6092,47.6175,47.5928,47.6092,143328.0
2019-04-12 11:30:00,57.96,58.0,57.96,57.99,61966.0,47.6092,47.6421,47.6092,47.6339,61966.0
2019-04-12 11:35:00,57.99,58.03,57.98,58.0,221036.0,47.6339,47.6667,47.6257,47.6421,221036.0
2019-04-12 11:40:00,58.0,58.01,57.95,57.96,67157.0,47.6421,47.6503,47.601,47.6092,67157.0
2019-04-12 11:45:00,57.96,57.97,57.94,57.94,98821.0,47.6092,47.6175,47.5928,47.5928,98821.0
2019-04-12 11:50:00,57.94,57.95,57.9,57.94,74292.0,47.5928,47.601,47.56,47.5928,74292.0
2019-04-12 11:55:00,57.94,57.96,57.92,57.93,89295.0,47.5928,47.6092,47.5764,47.5846,89295.0
2019-04-12 12:00:00,57.93,57.94,57.88,57.89,94816.0,47.5846,47.5928,47.5435,47.5517,94816.0
2019-04-12 12:05:00,57.89,57.95,57.88,57.94,71592.0,47.5517,47.601,47.5435,47.5928,71592.0
2019-04-12 12:10:00,57.94,57.96,57.94,57.95,34305.0,47.5928,47.6092,47.5928,47.601,34305.0
2019-04-12 12:15:00,57.95,58.0,57.95,57.96,86154.0,47.601,47.6421,47.601,47.6092,86154.0
2019-04-12 12:20:00,57.96,57.96,57.93,57.93,27989.0,47.6092,47.6092,47.5846,47.5846,27989.0
2019-04-12 12:25:00,57.93,57.94,57.91,57.92,59411.0,47.5846,47.5928,47.5682,47.5764,59411.0
2019-04-12 12:30:00,57.92,57.94,57.9,57.91,82699.0,47.5764,47.5928,47.56,47.5682,82699.0
2019-04-12 12:35:00,57.92,57.94,57.89,57.91,38870.0,47.5764,47.5928,47.5517,47.5682,38870.0
2019-04-12 12:40:00,57.9,57.91,57.88,57.91,39266.0,47.56,47.5682,47.5435,47.5682,39266.0
2019-04-12 12:45:00,57.9,57.93,57.89,57.93,28811.0,47.56,47.5846,47.5517,47.5846,28811.0
2019-04-12 12:50:00,57.92,57.93,57.89,57.91,55487.0,47.5764,47.5846,47.5517,47.5682,55487.0
2019-04-12 12:55:00,57.91,57.92,57.9,57.91,28544.0,47.5682,47.5764,47.56,47.5682,28544.0
2019-04-12 13:00:00,57.92,57.95,57.88,57.9,220403.0,47.5764,47.601,47.5435,47.56,220403.0
2019-04-12 13:05:00,57.9,57.9,57.86,57.88,53834.0,47.56,47.56,47.5271,47.5435,53834.0
2019-04-12 13:10:00,57.88,57.9,57.87,57.9,65241.0,47.5435,47.56,47.5353,47.56,65241.0
2019-04-12 13:15:00,57.9,57.91,57.88,57.89,67503.0,47.56,47.5682,47.5435,47.5517,67503.0
2019-04-12 13:20:00,57.89,57.89,57.87,57.88,33238.0,47.5517,47.5517,47.5353,47.5435,33238.0
2019-04-12 13:25:00,57.88,57.88,57.84,57.87,40780.0,47.5435,47.5435,47.5107,47.5353,40780.0
2019-04-12 13:30:00,57.87,57.88,57.85,57.86,31516.0,47.5353,47.5435,47.5189,47.5271,31516.0
2019-04-12 13:35:00,57.86,57.88,57.85,57.87,58582.0,47.5271,47.5435,47.5189,47.5353,58582.0
2019-04-12 13:40:00,57.87,57.89,57.86,57.88,157055.0,47.5353,47.5517,47.5271,47.5435,157055.0
2019-04-12 13:45:00,57.89,57.9,57.87,57.87,185488.0,47.5517,47.56,47.5353,47.5353,185488.0
2019-04-12 13:50:00,57.87,57.87,57.83,57.84,120918.0,47.5353,47.5353,47.5025,47.5107,120918.0
2019-04-12 13:55:00,57.84,57.87,57.84,57.85,151103.0,47.5107,47.5353,47.5107,47.5189,151103.0
2019-04-12 14:00:00,57.85,57.93,57.85,57.91,458230.0,47.5189,47.5846,47.5189,47.5682,458230.0
2019-04-12 14:05:00,57.91,57.92,57.87,57.89,72430.0,47.5682,47.5764,47.5353,47.5517,72430.0
2019-04-12 14:10:00,57.9,57.96,57.89,57.95,76298.0,47.56,47.6092,47.5517,47.601,76298.0
2019-04-12 14:15:00,57.95,58.0,57.94,57.98,92676.0,47.601,47.6421,47.5928,47.6257,92676.0
2019-04-12 14:20:00,57.99,58.03,57.99,58.02,85533.0,47.6339,47.6667,47.6339,47.6585,85533.0
2019-04-12 14:25:00,58.02,58.02,57.96,57.98,67391.0,47.6585,47.6585,47.6092,47.6257,67391.0
2019-04-12 14:30:00,57.98,58.05,57.98,58.03,193843.0,47.6257,47.6832,47.6257,47.6667,193843.0
2019-04-12 14:35:00,58.03,58.1,58.02,58.1,286354.0,47.6667,47.7242,47.6585,47.7242,286354.0
2019-04-12 14:40:00,58.1,58.16,58.09,58.12,238672.0,47.7242,47.7735,47.716,47.7407,238672.0
2019-04-12 14:45:00,58.12,58.12,58.05,58.06,352500.0,47.7407,47.7407,47.6832,47.6914,352500.0
2019-04-12 14:50:00,58.06,58.19,58.06,58.19,132340.0,47.6914,47.7982,47.6914,47.7982,132340.0
2019-04-12 14:55:00,58.19,58.19,58.06,58.1,558026.0,47.7982,47.7982,47.6914,47.7242,558026.0
2019-04-12 15:00:00,58.1,58.13,58.08,58.08,182480.0,47.7242,47.7489,47.7078,47.7078,182480.0
2019-04-12 15:05:00,58.08,58.13,58.07,58.11,151533.0,47.7078,47.7489,47.6996,47.7325,151533.0
2019-04-12 15:10:00,58.12,58.14,58.09,58.14,91614.0,47.7407,47.7571,47.716,47.7571,91614.0
2019-04-12 15:15:00,58.13,58.16,58.11,58.14,290066.0,47.7489,47.7735,47.7325,47.7571,290066.0
2019-04-12 15:20:00,58.14,58.2,58.13,58.2,207847.0,47.7571,47.8064,47.7489,47.8064,207847.0
2019-04-12 15:25:00,58.19,58.2,58.12,58.18,201161.0,47.7982,47.8064,47.7407,47.79,201161.0
2019-04-12 15:30:00,58.18,58.25,58.16,58.24,239289.0,47.79,47.8475,47.7735,47.8392,239289.0
2019-04-12 15:35:00,58.25,58.27,58.22,58.23,366192.0,47.8475,47.8639,47.8228,47.831,366192.0
2019-04-12 15:40:00,58.23,58.24,58.2,58.2,147656.0,47.831,47.8392,47.8064,47.8064,147656.0
2019-04-12 15:45:00,58.2,58.22,58.17,58.2,367524.0,47.8064,47.8228,47.7817,47.8064,367524.0
2019-04-12 15:50:00,58.21,58.21,58.16,58.18,432059.0,47.8146,47.8146,47.7735,47.79,432059.0
2019-04-12 15:55:00,58.18,58.22,58.17,58.22,1556473.0,47.79,47.8228,47.7817,47.8228,1556473.0
2019-04-15 09:30:00,58.26,58.31,58.11,58.26,448886.0,47.8557,47.8967,47.7325,47.8557,448886.0
2019-04-15 09:35:00,58.27,58.44,58.23,58.36,460701.0,47.8639,48.0035,47.831,47.9378,460701.0
2019-04-15 09:40:00,58.37,58.45,58.32,58.37,127113.0,47.946,48.0117,47.905,47.946,127113.0
2019-04-15 09:45:00,58.38,58.39,58.28,58.3,150839.0,47.9542,47.9625,47.8721,47.8885,150839.0
2019-04-15 09:50:00,58.3,58.39,58.3,58.35,103646.0,47.8885,47.9625,47.8885,47.9296,103646.0
2019-04-15 09:55:00,58.34,58.35,58.27,58.32,118579.0,47.9214,47.9296,47.8639,47.905,118579.0
2019-04-15 10:00:00,58.32,58.33,58.15,58.17,191718.0,47.905,47.9132,47.7653,47.7817,191718.0
2019-04-15 10:05:00,58.17,58.19,58.14,58.18,214884.0,47.7817,47.7982,47.7571,47.79,214884.0
2019-04-15 10:10:00,58.17,58.18,58.13,58.16,101979.0,47.7817,47.79,47.7489,47.7735,101979.0
2019-04-15 10:15:00,58.16,58.23,58.15,58.22,107096.0,47.7735,47.831,47.7653,47.8228,107096.0
2019-04-15 10:20:00,58.23,58.28,58.23,58.24,182600.0,47.831,47.8721,47.831,47.8392,182600.0
2019-04-15 10:25:00,58.23,58.27,58.23,58.26,101559.0,47.831,47.8639,47.831,47.8557,101559.0
2019-04-15 10:30:00,58.27,58.3,58.22,58.23,226027.0,47.8639,47.8885,47.8228,47.831,226027.0
2019-04-15 10:35:00,58.24,58.31,58.23,58.29,171379.0,47.8392,47.8967,47.831,47.8803,171379.0
2019-04-15 10:40:00,58.29,58.31,58.28,58.3,78960.0,47.8803,47.8967,47.8721,47.8885,78960.0
2019-04-15 10:45:00,58.31,58.34,58.31,58.34,60630.0,47.8967,47.9214,47.8967,47.9214,60630.0
2019-04-15 10:50:00,58.34,58.37,58.29,58.3,195458.0,47.9214,47.946,47.8803,47.8885,195458.0
2019-04-15 10:55:00,58.3,58.34,58.3,58.33,120504.0,47.8885,47.9214,47.8885,47.9132,120504.0
2019-04-15 11:00:00,58.33,58.36,58.3,58.31,52083.0,47.9132,47.9378,47.8885,47.8967,52083.0
2019-04-15 11:05:00,58.32,58.35,58.28,58.29,60636.0,47.905,47.9296,47.8721,47.8803,60636.0
2019-04-15 11:10:00,58.29,58.33,58.29,58.32,26737.0,47.8803,47.9132,47.8803,47.905,26737.0
2019-04-15 11:15:00,58.33,58.34,58.3,58.34,108251.0,47.9132,47.9214,47.8885,47.9214,108251.0
2019-04-15 11:20:00,58.34,58.34,58.29,58.3,109026.0,47.9214,47.9214,47.8803,47.8885,109026.0
2019-04-15 11:25:00,58.3,58.31,58.28,58.3,62962.0,47.8885,47.8967,47.8721,47.8885,62962.0
2019-04-15 11:30:00,58.3,58.34,58.29,58.34,150695.0,47.8885,47.9214,47.8803,47.9214,150695.0
2019-04-15 11:35:00,58.33,58.33,58.29,58.31,101235.0,47.9132,47.9132,47.8803,47.8967,101235.0
2019-04-15 11:40:00,58.31,58.34,58.3,58.34,83503.0,47.8967,47.9214,47.8885,47.9214,83503.0
2019-04-15 11:45:00,58.34,58.36,58.32,58.35,78274.0,47.9214,47.9378,47.905,47.9296,78274.0
2019-04-15 11:50:00,58.35,58.36,58.27,58.29,91711.0,47.9296,47.9378,47.8639,47.8803,91711.0
2019-04-15 11:55:00,58.3,58.32,58.29,58.31,71568.0,47.8885,47.905,47.8803,47.8967,71568.0
2019-04-15 12:00:00,58.31,58.37,58.3,58.36,179551.0,47.8967,47.946,47.8885,47.9378,179551.0
2019-04-15 12:05:00,58.35,58.39,58.35,58.38,26010.0,47.9296,47.9625,47.9296,47.9542,26010.0
2019-04-15 12:10:00,58.38,58.42,58.38,58.4,260592.0,47.9542,47.9871,47.9542,47.9707,260592.0
2019-04-15 12:15:00,58.4,58.44,58.39,58.4,99557.0,47.9707,48.0035,47.9625,47.9707,99557.0
2019-04-15 12:20:00,58.4,58.41,58.38,58.39,29481.0,47.9707,47.9789,47.9542,47.9625,29481.0
2019-04-15 12:25:00,58.39,58.42,58.38,58.42,31600.0,47.9625,47.9871,47.9542,47.9871,31600.0
2019-04-15 12:30:00,58.41,58.46,58.4,58.45,77442.0,47.9789,48.0199,47.9707,48.0117,77442.0
2019-04-15 12:35:00,58.44,58.44,58.41,58.41,82043.0,48.0035,48.0035,47.9789,47.9789,82043.0
2019-04-15 12:40:00,58.41,58.41,58.36,58.38,68287.0,47.9789,47.9789,47.9378,47.9542,68287.0
2019-04-15 12:45:00,58.38,58.41,58.37,58.38,95184.0,47.9542,47.9789,47.946,47.9542,95184.0
2019-04-15 12:50:00,58.38,58.39,58.37,58.39,87805.0,47.9542,47.9625,47.946,47.9625,87805.0
2019-04-15 12:55:00,58.39,58.4,58.38,58.39,57313.0,47.9625,47.9707,47.9542,47.9625,57313.0
2019-04-15 13:00:00,58.39,58.39,58.36,58.37,75479.0,47.9625,47.9625,47.9378,47.946,75479.0
2019-04-15 13:05:00,58.37,58.38,58.35,58.36,94030.0,47.946,47.9542,47.9296,47.9378,94030.0
2019-04-15 13:10:00,58.36,58.38,58.33,58.34,215970.0,47.9378,47.9542,47.9132,47.9214,215970.0
2019-04-15 13:15:00,58.34,58.35,58.3,58.33,131703.0,47.9214,47.9296,47.8885,47.9132,131703.0
2019-04-15 13:20:00,58.34,58.35,58.29,58.3,100171.0,47.9214,47.9296,47.8803,47.8885,100171.0
2019-04-15 13:25:00,58.3,58.31,58.29,58.3,128785.0,47.8885,47.8967,47.8803,47.8885,128785.0
2019-04-15 13:30:00,58.29,58.34,58.29,58.3,154900.0,47.8803,47.9214,47.8803,47.8885,154900.0
2019-04-15 13:35:00,58.3,58.3,58.25,58.26,106146.0,47.8885,47.8885,47.8475,47.8557,106146.0
2019-04-15 13:40:00,58.26,58.29,58.24,58.26,60524.0,47.8557,47.8803,47.8392,47.8557,60524.0
2019-04-15 13:45:00,58.26,58.33,58.26,58.33,52778.0,47.8557,47.9132,47.8557,47.9132,52778.0
2019-04-15 13:50:00,58.34,58.35,58.32,58.34,40181.0,47.9214,47.9296,47.905,47.9214,40181.0
2019-04-15 13:55:00,58.33,58.36,58.32,58.36,26062.0,47.9132,47.9378,47.905,47.9378,26062.0
2019-04-15 14:00:00,58.35,58.39,58.35,58.36,67590.0,47.9296,47.9625,47.9296,47.9378,67590.0
2019-04-15 14:05:00,58.36,58.39,58.34,58.37,68328.0,47.9378,47.9625,47.9214,47.946,68328.0
2019-04-15 14:10:00,58.37,58.38,58.29,58.3,197263.0,47.946,47.9542,47.8803,47.8885,197263.0
2019-04-15 14:15:00,58.29,58.31,58.26,58.27,92629.0,47.8803,47.8967,47.8557,47.8639,92629.0
2019-04-15 14:20:00,58.27,58.29,58.26,58.27,41591.0,47.8639,47.8803,47.8557,47.8639,41591.0
2019-04-15 14:25:00,58.27,58.28,58.23,58.23,160674.0,47.8639,47.8721,47.831,47.831,160674.0
2019-04-15 14:30:00,58.23,58.23,58.21,58.23,204451.0,47.831,47.831,47.8146,47.831,204451.0
2019-04-15 14:35:00,58.23,58.23,58.17,58.2,281097.0,47.831,47.831,47.7817,47.8064,281097.0
2019-04-15 14:40:00,58.19,58.25,58.17,58.25,270713.0,47.7982,47.8475,47.7817,47.8475,270713.0
2019-04-15 14:45:00,58.25,58.27,58.23,58.24,184572.0,47.8475,47.8639,47.831,47.8392,184572.0
2019-04-15 14:50:00,58.24,58.25,58.23,58.25,130725.0,47.8392,47.8475,47.831,47.8475,130725.0
2019-04-15 14:55:00,58.24,58.25,58.21,58.22,188484.0,47.8392,47.8475,47.8146,47.8228,188484.0
2019-04-15 15:00:00,58.23,58.23,58.2,58.23,308489.0,47.831,47.831,47.8064,47.831,308489.0
2019-04-15 15:05:00,58.23,58.23,58.18,58.18,346418.0,47.831,47.831,47.79,47.79,346418.0
2019-04-15 15:10:00,58.18,58.2,58.11,58.12,359897.0,47.79,47.8064,47.7325,47.7407,359897.0
2019-04-15 15:15:00,58.12,58.16,58.11,58.16,222409.0,47.7407,47.7735,47.7325,47.7735,222409.0
2019-04-15 15:20:00,58.16,58.17,58.12,58.17,300863.0,47.7735,47.7817,47.7407,47.7817,300863.0
2019-04-15 15:25:00,58.17,58.18,58.15,58.18,328975.0,47.7817,47.79,47.7653,47.79,328975.0
2019-04-15 15:30:00,58.17,58.18,58.15,58.16,367559.0,47.7817,47.79,47.7653,47.7735,367559.0
2019-04-15 15:35:00,58.16,58.17,58.1,58.11,388750.0,47.7735,47.7817,47.7242,47.7325,388750.0
2019-04-15 15:40:00,58.1,58.13,58.1,58.11,446230.0,47.7242,47.7489,47.7242,47.7325,446230.0
2019-04-15 15:45:00,58.11,58.12,58.07,58.09,514329.0,47.7325,47.7407,47.6996,47.716,514329.0
2019-04-15 15:50:00,58.08,58.14,58.05,58.13,638126.0,47.7078,47.7571,47.6832,47.7489,638126.0
2019-04-15 15:55:00,58.14,58.22,58.13,58.21,893881.0,47.7571,47.8228,47.7489,47.8146,893881.0
2019-04-16 09:30:00,58.24,58.33,58.18,58.21,519569.0,47.8392,47.9132,47.79,47.8146,519569.0
2019-04-16 09:35:00,58.21,58.27,58.15,58.26,451650.0,47.8146,47.8639,47.7653,47.8557,451650.0
2019-04-16 09:40:00,58.26,58.28,58.15,58.21,209731.0,47.8557,47.8721,47.7653,47.8146,209731.0
2019-04-16 09:45:00,58.22,58.24,58.15,58.22,188168.0,47.8228,47.8392,47.7653,47.8228,188168.0
2019-04-16 09:50:00,58.22,58.31,58.22,58.29,218963.0,47.8228,47.8967,47.8228,47.8803,218963.0
2019-04-16 09:55:00,58.29,58.32,58.25,58.26,137407.0,47.8803,47.905,47.8475,47.8557,137407.0
2019-04-16 10:00:00,58.26,58.26,58.18,58.19,173993.0,47.8557,47.8557,47.79,47.7982,173993.0
2019-04-16 10:05:00,58.19,58.2,58.16,58.18,119577.0,47.7982,47.8064,47.7735,47.79,119577.0
2019-04-16 10:10:00,58.18,58.19,58.03,58.07,362088.0,47.79,47.7982,47.6667,47.6996,362088.0
2019-04-16 10:15:00,58.08,58.11,58.03,58.03,168055.0,47.7078,47.7325,47.6667,47.6667,168055.0
2019-04-16 10:20:00,58.03,58.04,57.95,57.98,384964.0,47.6667,47.675,47.601,47.6257,384964.0
2019-04-16 10:25:00,57.98,57.98,57.88,57.91,183853.0,47.6257,47.6257,47.5435,47.5682,183853.0
2019-04-16 10:30:00,57.91,57.96,57.89,57.96,147863.0,47.5682,47.6092,47.5517,47.6092,147863.0
2019-04-16 10:35:00,57.97,57.98,57.9,57.92,171991.0,47.6175,47.6257,47.56,47.5764,171991.0
2019-04-16 10:40:00,57.92,57.95,57.85,57.86,461914.0,47.5764,47.601,47.5189,47.5271,461914.0
2019-04-16 10:45:00,57.87,57.91,57.84,57.87,140007.0,47.5353,47.5682,47.5107,47.5353,140007.0
2019-04-16 10:50:00,57.87,57.9,57.85,57.9,91201.0,47.5353,47.56,47.5189,47.56,91201.0
2019-04-16 10:55:00,57.9,57.94,57.89,57.94,322723.0,47.56,47.5928,47.5517,47.5928,322723.0
2019-04-16 11:00:00,57.94,57.96,57.91,57.96,130188.0,47.5928,47.6092,47.5682,47.6092,130188.0
2019-04-16 11:05:00,57.96,57.99,57.94,57.94,161883.0,47.6092,47.6339,47.5928,47.5928,161883.0
2019-04-16 11:10:00,57.94,57.95,57.9,57.92,156306.0,47.5928,47.601,47.56,47.5764,156306.0
2019-04-16 11:15:00,57.92,57.99,57.89,57.97,326386.0,47.5764,47.6339,47.5517,47.6175,326386.0
2019-04-16 11:20:00,57.97,58.02,57.96,58.0,137096.0,47.6175,47.6585,47.6092,47.6421,137096.0
2019-04-16 11:25:00,58.0,58.0,57.94,57.95,78525.0,47.6421,47.6421,47.5928,47.601,78525.0
2019-04-16 11:30:00,57.94,57.95,57.87,57.88,198118.0,47.5928,47.601,47.5353,47.5435,198118.0
2019-04-16 11:35:00,57.89,57.93,57.88,57.92,151247.0,47.5517,47.5846,47.5435,47.5764,151247.0
2019-04-16 11:40:00,57.92,57.92,57.85,57.9,153767.0,47.5764,47.5764,47.5189,47.56,153767.0
2019-04-16 11:45:00,57.9,57.92,57.88,57.89,73015.0,47.56,47.5764,47.5435,47.5517,73015.0
2019-04-16 11:50:00,57.87,57.9,57.84,57.86,121950.0,47.5353,47.56,47.5107,47.5271,121950.0
2019-04-16 11:55:00,57.85,57.86,57.8,57.84,183186.0,47.5189,47.5271,47.4778,47.5107,183186.0
2019-04-16 12:00:00,57.85,57.86,57.78,57.8,62439.0,47.5189,47.5271,47.4614,47.4778,62439.0
2019-04-16 12:05:00,57.8,57.82,57.76,57.81,66337.0,47.4778,47.4942,47.445,47.486,66337.0
2019-04-16 12:10:00,57.81,57.83,57.78,57.79,66452.0,47.486,47.5025,47.4614,47.4696,66452.0
2019-04-16 12:15:00,57.79,57.81,57.77,57.77,59528.0,47.4696,47.486,47.4532,47.4532,59528.0
2019-04-16 12:20:00,57.78,57.81,57.77,57.79,107030.0,47.4614,47.486,47.4532,47.4696,107030.0
2019-04-16 12:25:00,57.8,57.82,57.79,57.82,85488.0,47.4778,47.4942,47.4696,47.4942,85488.0
2019-04-16 12:30:00,57.82,57.84,57.8,57.83,115153.0,47.4942,47.5107,47.4778,47.5025,115153.0
2019-04-16 12:35:00,57.83,57.84,57.78,57.8,55324.0,47.5025,47.5107,47.4614,47.4778,55324.0
2019-04-16 12:40:00,57.79,57.8,57.77,57.77,91989.0,47.4696,47.4778,47.4532,47.4532,91989.0
2019-04-16 12:45:00,57.78,57.8,57.74,57.74,73502.0,47.4614,47.4778,47.4285,47.4285,73502.0
2019-04-16 12:50:00,57.75,57.76,57.69,57.72,1023301.0,47.4367,47.445,47.3875,47.4121,1023301.0
2019-04-16 12:55:00,57.72,57.73,57.7,57.72,290041.0,47.4121,47.4203,47.3957,47.4121,290041.0
2019-04-16 13:00:00,57.73,57.76,57.72,57.75,88859.0,47.4203,47.445,47.4121,47.4367,88859.0
2019-04-16 13:05:00,57.76,57.76,57.73,57.74,59012.0,47.445,47.445,47.4203,47.4285,59012.0
2019-04-16 13:10:00,57.74,57.74,57.71,57.71,70281.0,47.4285,47.4285,47.4039,47.4039,70281.0
2019-04-16 13:15:00,57.72,57.73,57.64,57.65,165839.0,47.4121,47.4203,47.3464,47.3546,165839.0
2019-04-16 13:20:00,57.65,57.65,57.6,57.63,115760.0,47.3546,47.3546,47.3135,47.3382,115760.0
2019-04-16 13:25:00,57.63,57.64,57.57,57.57,109167.0,47.3382,47.3464,47.2889,47.2889,109167.0
2019-04-16 13:30:00,57.57,57.6,57.55,57.57,88437.0,47.2889,47.3135,47.2725,47.2889,88437.0
2019-04-16 13:35:00,57.57,57.59,57.54,57.55,27991.0,47.2889,47.3053,47.2642,47.2725,27991.0
2019-04-16 13:40:00,57.54,57.55,57.5,57.55,59556.0,47.2642,47.2725,47.2314,47.2725,59556.0
2019-04-16 13:45:00,57.55,57.6,57.54,57.57,200593.0,47.2725,47.3135,47.2642,47.2889,200593.0
2019-04-16 13:50:00,57.57,57.57,57.5,57.52,230637.0,47.2889,47.2889,47.2314,47.2478,230637.0
2019-04-16 13:55:00,57.5,57.52,57.48,57.49,621626.0,47.2314,47.2478,47.215,47.2232,621626.0
2019-04-16 14:00:00,57.5,57.51,57.43,57.45,127105.0,47.2314,47.2396,47.1739,47.1903,127105.0
2019-04-16 14:05:00,57.45,57.48,57.38,57.39,165104.0,47.1903,47.215,47.1328,47.141,165104.0
2019-04-16 14:10:00,57.39,57.39,57.29,57.35,576542.0,47.141,47.141,47.0589,47.1082,576542.0
2019-04-16 14:15:00,57.36,57.38,57.33,57.35,379907.0,47.1164,47.1328,47.0918,47.1082,379907.0
2019-04-16 14:20:00,57.34,57.41,57.33,57.38,350866.0,47.1,47.1575,47.0918,47.1328,350866.0
2019-04-16 14:25:00,57.37,57.46,57.37,57.45,191562.0,47.1246,47.1985,47.1246,47.1903,191562.0
2019-04-16 14:30:00,57.45,57.51,57.45,57.49,271137.0,47.1903,47.2396,47.1903,47.2232,271137.0
2019-04-16 14:35:00,57.5,57.52,57.46,57.46,125646.0,47.2314,47.2478,47.1985,47.1985,125646.0
2019-04-16 14:40:00,57.46,57.49,57.43,57.46,82561.0,47.1985,47.2232,47.1739,47.1985,82561.0
2019-04-16 14:45:00,57.47,57.53,57.46,57.47,420119.0,47.2067,47.256,47.1985,47.2067,420119.0
2019-04-16 14:50:00,57.47,57.47,57.41,57.43,263630.0,47.2067,47.2067,47.1575,47.1739,263630.0
2019-04-16 14:55:00,57.43,57.46,57.4,57.41,184760.0,47.1739,47.1985,47.1492,47.1575,184760.0
2019-04-16 15:00:00,57.41,57.48,57.4,57.46,118845.0,47.1575,47.215,47.1492,47.1985,118845.0
2019-04-16 15:05:00,57.46,57.5,57.43,57.48,106030.0,47.1985,47.2314,47.1739,47.215,106030.0
2019-04-16 15:10:00,57.48,57.53,57.47,57.52,145206.0,47.215,47.256,47.2067,47.2478,145206.0
2019-04-16 15:15:00,57.52,57.54,57.51,57.54,133215.0,47.2478,47.2642,47.2396,47.2642,133215.0
2019-04-16 15:20:00,57.53,57.56,57.49,57.5,170166.0,47.256,47.2807,47.2232,47.2314,170166.0
2019-04-16 15:25:00,57.5,57.52,57.46,57.5,90727.0,47.2314,47.2478,47.1985,47.2314,90727.0
2019-04-16 15:30:00,57.5,57.54,57.39,57.39,506833.0,47.2314,47.2642,47.141,47.141,506833.0
2019-04-16 15:35:00,57.39,57.48,57.37,57.47,423401.0,47.141,47.215,47.1246,47.2067,423401.0
2019-04-16 15:40:00,57.46,57.48,57.4,57.4,218787.0,47.1985,47.215,47.1492,47.1492,218787.0
2019-04-16 15:45:00,57.41,57.47,57.4,57.45,264765.0,47.1575,47.2067,47.1492,47.1903,264765.0
2019-04-16 15:50:00,57.46,57.49,57.45,57.46,698041.0,47.1985,47.2232,47.1903,47.1985,698041.0
2019-04-16 15:55:00,57.46,57.48,57.4,57.43,1263688.0,47.1985,47.215,47.1492,47.1739,1263688.0
2019-04-17 09:30:00,57.42,57.48,57.24,57.34,657363.0,47.1657,47.215,47.0178,47.1,657363.0
2019-04-17 09:35:00,57.34,57.35,57.23,57.23,222585.0,47.1,47.1082,47.0096,47.0096,222585.0
2019-04-17 09:40:00,57.23,57.37,57.23,57.29,183010.0,47.0096,47.1246,47.0096,47.0589,183010.0
2019-04-17 09:45:00,57.3,57.33,57.22,57.29,261587.0,47.0671,47.0918,47.0014,47.0589,261587.0
2019-04-17 09:50:00,57.29,57.36,57.27,57.27,170050.0,47.0589,47.1164,47.0425,47.0425,170050.0
2019-04-17 09:55:00,57.27,57.34,57.24,57.32,311274.0,47.0425,47.1,47.0178,47.0835,311274.0
2019-04-17 10:00:00,57.32,57.35,57.28,57.29,208137.0,47.0835,47.1082,47.0507,47.0589,208137.0
2019-04-17 10:05:00,57.28,57.28,57.21,57.24,171493.0,47.0507,47.0507,46.9932,47.0178,171493.0
2019-04-17 10:10:00,57.25,57.37,57.24,57.36,274225.0,47.026,47.1246,47.0178,47.1164,274225.0
2019-04-17 10:15:00,57.37,57.46,57.35,57.46,399457.0,47.1246,47.1985,47.1082,47.1985,399457.0
2019-04-17 10:20:00,57.46,57.5,57.35,57.37,157790.0,47.1985,47.2314,47.1082,47.1246,157790.0
2019-04-17 10:25:00,57.36,57.42,57.33,57.4,314887.0,47.1164,47.1657,47.0918,47.1492,314887.0
2019-04-17 10:30:00,57.39,57.41,57.32,57.36,125138.0,47.141,47.1575,47.0835,47.1164,125138.0
2019-04-17 10:35:00,57.35,57.39,57.33,57.37,167199.0,47.1082,47.141,47.0918,47.1246,167199.0
2019-04-17 10:40:00,57.36,57.38,57.34,57.35,86979.0,47.1164,47.1328,47.1,47.1082,86979.0
2019-04-17 10:45:00,57.36,57.39,57.35,57.38,113052.0,47.1164,47.141,47.1082,47.1328,113052.0
2019-04-17 10:50:00,57.38,57.4,57.33,57.34,109601.0,47.1328,47.1492,47.0918,47.1,109601.0
2019-04-17 10:55:00,57.34,57.36,57.32,57.33,561850.0,47.1,47.1164,47.0835,47.0918,561850.0
2019-04-17 11:00:00,57.33,57.4,57.3,57.39,177340.0,47.0918,47.1492,47.0671,47.141,177340.0
2019-04-17 11:05:00,57.39,57.45,57.37,57.45,205135.0,47.141,47.1903,47.1246,47.1903,205135.0
2019-04-17 11:10:00,57.45,57.46,57.4,57.43,118233.0,47.1903,47.1985,47.1492,47.1739,118233.0
2019-04-17 11:15:00,57.43,57.45,57.39,57.43,121717.0,47.1739,47.1903,47.141,47.1739,121717.0
2019-04-17 11:20:00,57.43,57.45,57.41,57.45,91382.0,47.1739,47.1903,47.1575,47.1903,91382.0
2019-04-17 11:25:00,57.45,57.5,57.44,57.5,94900.0,47.1903,47.2314,47.1821,47.2314,94900.0
2019-04-17 11:30:00,57.5,57.5,57.43,57.46,121083.0,47.2314,47.2314,47.1739,47.1985,121083.0
2019-04-17 11:35:00,57.46,57.47,57.42,57.42,143894.0,47.1985,47.2067,47.1657,47.1657,143894.0
2019-04-17 11:40:00,57.43,57.45,57.41,57.43,167522.0,47.1739,47.1903,47.1575,47.1739,167522.0
2019-04-17 11:45:00,57.44,57.48,57.41,57.46,101925.0,47.1821,47.215,47.1575,47.1985,101925.0
2019-04-17 11:50:00,57.46,57.51,57.45,57.5,56221.0,47.1985,47.2396,47.1903,47.2314,56221.0
2019-04-17 11:55:00,57.5,57.57,57.49,57.56,105728.0,47.2314,47.2889,47.2232,47.2807,105728.0
2019-04-17 12:00:00,57.56,57.57,57.51,57.51,81116.0,47.2807,47.2889,47.2396,47.2396,81116.0
2019-04-17 12:05:00,57.52,57.53,57.49,57.51,55164.0,47.2478,47.256,47.2232,47.2396,55164.0
2019-04-17 12:10:00,57.51,57.56,57.5,57.53,88372.0,47.2396,47.2807,47.2314,47.256,88372.0
2019-04-17 12:15:00,57.53,57.53,57.49,57.49,73353.0,47.256,47.256,47.2232,47.2232,73353.0
2019-04-17 12:20:00,57.48,57.52,57.45,57.51,221821.0,47.215,47.2478,47.1903,47.2396,221821.0
2019-04-17 12:25:00,57.51,57.55,57.5,57.53,115669.0,47.2396,47.2725,47.2314,47.256,115669.0
2019-04-17 12:30:00,57.52,57.55,57.44,57.45,304214.0,47.2478,47.2725,47.1821,47.1903,304214.0
2019-04-17 12:35:00,57.45,57.48,57.42,57.47,419497.0,47.1903,47.215,47.1657,47.2067,419497.0
2019-04-17 12:40:00,57.46,57.49,57.45,57.47,70479.0,47.1985,47.2232,47.1903,47.2067,70479.0
2019-04-17 12:45:00,57.47,57.48,57.43,57.45,121468.0,47.2067,47.215,47.1739,47.1903,121468.0
2019-04-17 12:50:00,57.44,57.45,57.4,57.44,77943.0,47.1821,47.1903,47.1492,47.1821,77943.0
2019-04-17 12:55:00,57.43,57.46,57.41,57.43,45618.0,47.1739,47.1985,47.1575,47.1739,45618.0
2019-04-17 13:00:00,57.43,57.46,57.42,57.45,68565.0,47.1739,47.1985,47.1657,47.1903,68565.0
2019-04-17 13:05:00,57.45,57.48,57.45,57.47,75952.0,47.1903,47.215,47.1903,47.2067,75952.0
2019-04-17 13:10:00,57.46,57.49,57.46,57.48,144468.0,47.1985,47.2232,47.1985,47.215,144468.0
2019-04-17 13:15:00,57.48,57.49,57.46,57.49,67332.0,47.215,47.2232,47.1985,47.2232,67332.0
2019-04-17 13:20:00,57.49,57.49,57.44,57.45,128774.0,47.2232,47.2232,47.1821,47.1903,128774.0
2019-04-17 13:25:00,57.45,57.46,57.43,57.44,100096.0,47.1903,47.1985,47.1739,47.1821,100096.0
2019-04-17 13:30:00,57.44,57.45,57.44,57.44,12723.0,47.1821,47.1903,47.1821,47.1821,12723.0
2019-04-17 13:35:00,57.44,57.45,57.4,57.43,35699.0,47.1821,47.1903,47.1492,47.1739,35699.0
2019-04-17 13:40:00,57.43,57.44,57.39,57.43,36015.0,47.1739,47.1821,47.141,47.1739,36015.0
2019-04-17 13:45:00,57.43,57.46,57.42,57.44,94767.0,47.1739,47.1985,47.1657,47.1821,94767.0
2019-04-17 13:50:00,57.44,57.45,57.42,57.44,73579.0,47.1821,47.1903,47.1657,47.1821,73579.0
2019-04-17 13:55:00,57.44,57.44,57.36,57.37,334665.0,47.1821,47.1821,47.1164,47.1246,334665.0
2019-04-17 14:00:00,57.38,57.4,57.33,57.33,66190.0,47.1328,47.1492,47.0918,47.0918,66190.0
2019-04-17 14:05:00,57.33,57.35,57.31,57.33,115690.0,47.0918,47.1082,47.0753,47.0918,115690.0
2019-04-17 14:10:00,57.34,57.36,57.32,57.33,111970.0,47.1,47.1164,47.0835,47.0918,111970.0
2019-04-17 14:15:00,57.33,57.36,57.29,57.3,35765.0,47.0918,47.1164,47.0589,47.0671,35765.0
2019-04-17 14:20:00,57.29,57.3,57.26,57.26,93430.0,47.0589,47.0671,47.0343,47.0343,93430.0
2019-04-17 14:25:00,57.26,57.26,57.24,57.25,91674.0,47.0343,47.0343,47.0178,47.026,91674.0
2019-04-17 14:30:00,57.25,57.28,57.25,57.28,77022.0,47.026,47.0507,47.026,47.0507,77022.0
2019-04-17 14:35:00,57.28,57.35,57.28,57.35,285092.0,47.0507,47.1082,47.0507,47.1082,285092.0
2019-04-17 14:40:00,57.35,57.36,57.33,57.33,49225.0,47.1082,47.1164,47.0918,47.0918,49225.0
2019-04-17 14:45:00,57.34,57.39,57.33,57.35,69478.0,47.1,47.141,47.0918,47.1082,69478.0
2019-04-17 14:50:00,57.35,57.37,57.34,57.36,76484.0,47.1082,47.1246,47.1,47.1164,76484.0
2019-04-17 14:55:00,57.35,57.43,57.35,57.41,265318.0,47.1082,47.1739,47.1082,47.1575,265318.0
2019-04-17 15:00:00,57.41,57.44,57.4,57.4,65736.0,47.1575,47.1821,47.1492,47.1492,65736.0
2019-04-17 15:05:00,57.4,57.4,57.37,57.39,62378.0,47.1492,47.1492,47.1246,47.141,62378.0
2019-04-17 15:10:00,57.39,57.4,57.37,57.39,295620.0,47.141,47.1492,47.1246,47.141,295620.0
2019-04-17 15:15:00,57.4,57.44,57.4,57.41,155309.0,47.1492,47.1821,47.1492,47.1575,155309.0
2019-04-17 15:20:00,57.41,57.43,57.39,57.41,50978.0,47.1575,47.1739,47.141,47.1575,50978.0
2019-04-17 15:25:00,57.41,57.42,57.37,57.39,68514.0,47.1575,47.1657,47.1246,47.141,68514.0
2019-04-17 15:30:00,57.39,57.4,57.34,57.36,316879.0,47.141,47.1492,47.1,47.1164,316879.0
2019-04-17 15:35:00,57.36,57.38,57.35,57.36,97863.0,47.1164,47.1328,47.1082,47.1164,97863.0
2019-04-17 15:40:00,57.36,57.37,57.29,57.35,375918.0,47.1164,47.1246,47.0589,47.1082,375918.0
2019-04-17 15:45:00,57.35,57.36,57.28,57.28,471319.0,47.1082,47.1164,47.0507,47.0507,471319.0
2019-04-17 15:50:00,57.28,57.3,57.25,57.29,271732.0,47.0507,47.0671,47.026,47.0589,271732.0
2019-04-17 15:55:00,57.29,57.31,57.27,57.28,1090786.0,47.0589,47.0753,47.0425,47.0507,1090786.0
2019-04-18 09:30:00,57.4,57.52,57.31,57.39,429173.0,47.1492,47.2478,47.0753,47.141,429173.0
2019-04-18 09:35:00,57.39,57.46,57.33,57.46,319753.0,47.141,47.1985,47.0918,47.1985,319753.0
2019-04-18 09:40:00,57.45,57.47,57.36,57.39,164039.0,47.1903,47.2067,47.1164,47.141,164039.0
2019-04-18 09:45:00,57.39,57.47,57.39,57.44,126807.0,47.141,47.2067,47.141,47.1821,126807.0
2019-04-18 09:50:00,57.44,57.44,57.35,57.38,171912.0,47.1821,47.1821,47.1082,47.1328,171912.0
2019-04-18 09:55:00,57.38,57.4,57.33,57.37,287240.0,47.1328,47.1492,47.0918,47.1246,287240.0
2019-04-18 10:00:00,57.37,57.4,57.34,57.37,196974.0,47.1246,47.1492,47.1,47.1246,196974.0
2019-04-18 10:05:00,57.37,57.42,57.34,57.37,228377.0,47.1246,47.1657,47.1,47.1246,228377.0
2019-04-18 10:10:00,57.37,57.41,57.35,57.39,135425.0,47.1246,47.1575,47.1082,47.141,135425.0
2019-04-18 10:15:00,57.38,57.46,57.36,57.44,173559.0,47.1328,47.1985,47.1164,47.1821,173559.0
2019-04-18 10:20:00,57.44,57.5,57.43,57.48,213300.0,47.1821,47.2314,47.1739,47.215,213300.0
2019-04-18 10:25:00,57.48,57.51,57.46,57.51,162634.0,47.215,47.2396,47.1985,47.2396,162634.0
2019-04-18 10:30:00,57.51,57.52,57.46,57.52,186624.0,47.2396,47.2478,47.1985,47.2478,186624.0
2019-04-18 10:35:00,57.51,57.54,57.48,57.52,115252.0,47.2396,47.2642,47.215,47.2478,115252.0
2019-04-18 10:40:00,57.52,57.64,57.5,57.63,293991.0,47.2478,47.3464,47.2314,47.3382,293991.0
2019-04-18 10:45:00,57.64,57.65,57.6,57.65,87937.0,47.3464,47.3546,47.3135,47.3546,87937.0
2019-04-18 10:50:00,57.65,57.67,57.57,57.58,110077.0,47.3546,47.371,47.2889,47.2971,110077.0
2019-04-18 10:55:00,57.58,57.59,57.54,57.55,241533.0,47.2971,47.3053,47.2642,47.2725,241533.0
2019-04-18 11:00:00,57.54,57.55,57.51,57.52,141829.0,47.2642,47.2725,47.2396,47.2478,141829.0
2019-04-18 11:05:00,57.52,57.53,57.42,57.42,114337.0,47.2478,47.256,47.1657,47.1657,114337.0
2019-04-18 11:10:00,57.42,57.49,57.4,57.47,246148.0,47.1657,47.2232,47.1492,47.2067,246148.0
2019-04-18 11:15:00,57.48,57.54,57.45,57.53,216785.0,47.215,47.2642,47.1903,47.256,216785.0
2019-04-18 11:20:00,57.53,57.55,57.42,57.44,108248.0,47.256,47.2725,47.1657,47.1821,108248.0
2019-04-18 11:25:00,57.44,57.46,57.42,57.43,171143.0,47.1821,47.1985,47.1657,47.1739,171143.0
2019-04-18 11:30:00,57.43,57.53,57.42,57.49,121864.0,47.1739,47.256,47.1657,47.2232,121864.0
2019-04-18 11:35:00,57.48,57.52,57.48,57.51,85022.0,47.215,47.2478,47.215,47.2396,85022.0
2019-04-18 11:40:00,57.51,57.57,57.5,57.54,41604.0,47.2396,47.2889,47.2314,47.2642,41604.0
2019-04-18 11:45:00,57.54,57.57,57.54,57.56,28107.0,47.2642,47.2889,47.2642,47.2807,28107.0
2019-04-18 11:50:00,57.56,57.57,57.51,57.54,165615.0,47.2807,47.2889,47.2396,47.2642,165615.0
2019-04-18 11:55:00,57.54,57.55,57.47,57.49,105443.0,47.2642,47.2725,47.2067,47.2232,105443.0
2019-04-18 12:00:00,57.49,57.51,57.47,57.5,241094.0,47.2232,47.2396,47.2067,47.2314,241094.0
2019-04-18 12:05:00,57.5,57.51,57.48,57.5,109855.0,47.2314,47.2396,47.215,47.2314,109855.0
2019-04-18 12:10:00,57.5,57.5,57.48,57.48,38439.0,47.2314,47.2314,47.215,47.215,38439.0
2019-04-18 12:15:00,57.49,57.49,57.43,57.44,62021.0,47.2232,47.2232,47.1739,47.1821,62021.0
2019-04-18 12:20:00,57.43,57.44,57.38,57.39,40658.0,47.1739,47.1821,47.1328,47.141,40658.0
2019-04-18 12:25:00,57.39,57.4,57.29,57.38,420247.0,47.141,47.1492,47.0589,47.1328,420247.0
2019-04-18 12:30:00,57.39,57.55,57.38,57.52,304422.0,47.141,47.2725,47.1328,47.2478,304422.0
2019-04-18 12:35:00,57.52,57.58,57.5,57.58,301193.0,47.2478,47.2971,47.2314,47.2971,301193.0
2019-04-18 12:40:00,57.57,57.62,57.56,57.61,130456.0,47.2889,47.33,47.2807,47.3217,130456.0
2019-04-18 12:45:00,57.61,57.69,57.61,57.69,324790.0,47.3217,47.3875,47.3217,47.3875,324790.0
2019-04-18 12:50:00,57.69,57.69,57.61,57.62,49213.0,47.3875,47.3875,47.3217,47.33,49213.0
2019-04-18 12:55:00,57.62,57.64,57.6,57.61,26969.0,47.33,47.3464,47.3135,47.3217,26969.0
2019-04-18 13:00:00,57.61,57.62,57.56,57.57,370442.0,47.3217,47.33,47.2807,47.2889,370442.0
2019-04-18 13:05:00,57.57,57.58,57.51,57.54,147233.0,47.2889,47.2971,47.2396,47.2642,147233.0
2019-04-18 13:10:00,57.54,57.56,57.54,57.55,40510.0,47.2642,47.2807,47.2642,47.2725,40510.0
2019-04-18 13:15:00,57.55,57.57,57.52,57.53,117571.0,47.2725,47.2889,47.2478,47.256,117571.0
2019-04-18 13:20:00,57.53,57.55,57.52,57.54,43898.0,47.256,47.2725,47.2478,47.2642,43898.0
2019-04-18 13:25:00,57.54,57.55,57.52,57.53,33845.0,47.2642,47.2725,47.2478,47.256,33845.0
2019-04-18 13:30:00,57.54,57.54,57.51,57.53,58974.0,47.2642,47.2642,47.2396,47.256,58974.0
2019-04-18 13:35:00,57.53,57.55,57.5,57.5,26124.0,47.256,47.2725,47.2314,47.2314,26124.0
2019-04-18 13:40:00,57.5,57.51,57.46,57.47,59864.0,47.2314,47.2396,47.1985,47.2067,59864.0
2019-04-18 13:45:00,57.48,57.51,57.46,57.5,60569.0,47.215,47.2396,47.1985,47.2314,60569.0
2019-04-18 13:50:00,57.5,57.5,57.44,57.45,56774.0,47.2314,47.2314,47.1821,47.1903,56774.0
2019-04-18 13:55:00,57.45,57.45,57.42,57.43,79619.0,47.1903,47.1903,47.1657,47.1739,79619.0
2019-04-18 14:00:00,57.43,57.45,57.42,57.44,158973.0,47.1739,47.1903,47.1657,47.1821,158973.0
2019-04-18 14:05:00,57.44,57.45,57.42,57.43,37851.0,47.1821,47.1903,47.1657,47.1739,37851.0
2019-04-18 14:10:00,57.43,57.45,57.41,57.45,119313.0,47.1739,47.1903,47.1575,47.1903,119313.0
2019-04-18 14:15:00,57.46,57.46,57.43,57.43,27932.0,47.1985,47.1985,47.1739,47.1739,27932.0
2019-04-18 14:20:00,57.44,57.46,57.42,57.46,35244.0,47.1821,47.1985,47.1657,47.1985,35244.0
2019-04-18 14:25:00,57.46,57.46,57.42,57.43,154135.0,47.1985,47.1985,47.1657,47.1739,154135.0
2019-04-18 14:30:00,57.44,57.44,57.4,57.41,53064.0,47.1821,47.1821,47.1492,47.1575,53064.0
2019-04-18 14:35:00,57.4,57.41,57.37,57.39,60456.0,47.1492,47.1575,47.1246,47.141,60456.0
2019-04-18 14:40:00,57.39,57.45,57.39,57.43,35410.0,47.141,47.1903,47.141,47.1739,35410.0
2019-04-18 14:45:00,57.44,57.44,57.4,57.41,29564.0,47.1821,47.1821,47.1492,47.1575,29564.0
2019-04-18 14:50:00,57.4,57.41,57.4,57.41,29601.0,47.1492,47.1575,47.1492,47.1575,29601.0
2019-04-18 14:55:00,57.41,57.42,57.35,57.36,49420.0,47.1575,47.1657,47.1082,47.1164,49420.0
2019-04-18 15:00:00,57.37,57.37,57.31,57.31,236777.0,47.1246,47.1246,47.0753,47.0753,236777.0
2019-04-18 15:05:00,57.3,57.32,57.28,57.3,116311.0,47.0671,47.0835,47.0507,47.0671,116311.0
2019-04-18 15:10:00,57.3,57.35,57.29,57.34,160911.0,47.0671,47.1082,47.0589,47.1,160911.0
2019-04-18 15:15:00,57.34,57.4,57.34,57.4,105098.0,47.1,47.1492,47.1,47.1492,105098.0
2019-04-18 15:20:00,57.4,57.43,57.37,57.43,272059.0,47.1492,47.1739,47.1246,47.1739,272059.0
2019-04-18 15:25:00,57.43,57.45,57.39,57.4,146775.0,47.1739,47.1903,47.141,47.1492,146775.0
2019-04-18 15:30:00,57.4,57.42,57.36,57.42,501960.0,47.1492,47.1657,47.1164,47.1657,501960.0
2019-04-18 15:35:00,57.43,57.44,57.35,57.39,218467.0,47.1739,47.1821,47.1082,47.141,218467.0
2019-04-18 15:40:00,57.39,57.39,57.33,57.36,151414.0,47.141,47.141,47.0918,47.1164,151414.0
2019-04-18 15:45:00,57.36,57.38,57.34,57.36,227164.0,47.1164,47.1328,47.1,47.1164,227164.0
2019-04-18 15:50:00,57.35,57.37,57.28,57.3,675831.0,47.1082,47.1246,47.0507,47.0671,675831.0
2019-04-18 15:55:00,57.3,57.37,57.26,57.3,2667432.0,47.0671,47.1246,47.0343,47.0671,2667432.0
2019-04-22 09:30:00,57.26,57.3,57.18,57.18,462778.0,47.0343,47.0671,46.9685,46.9685,462778.0
2019-04-22 09:35:00,57.19,57.36,57.19,57.29,125652.0,46.9768,47.1164,46.9768,47.0589,125652.0
2019-04-22 09:40:00,57.29,57.41,57.29,57.4,164415.0,47.0589,47.1575,47.0589,47.1492,164415.0
2019-04-22 09:45:00,57.4,57.41,57.3,57.32,58702.0,47.1492,47.1575,47.0671,47.0835,58702.0
2019-04-22 09:50:00,57.32,57.34,57.27,57.29,56087.0,47.0835,47.1,47.0425,47.0589,56087.0
2019-04-22 09:55:00,57.28,57.31,57.23,57.31,262141.0,47.0507,47.0753,47.0096,47.0753,262141.0
2019-04-22 10:00:00,57.3,57.35,57.27,57.28,86146.0,47.0671,47.1082,47.0425,47.0507,86146.0
2019-04-22 10:05:00,57.28,57.38,57.25,57.38,158759.0,47.0507,47.1328,47.026,47.1328,158759.0
2019-04-22 10:10:00,57.37,57.46,57.35,57.44,197360.0,47.1246,47.1985,47.1082,47.1821,197360.0
2019-04-22 10:15:00,57.44,57.46,57.34,57.36,149129.0,47.1821,47.1985,47.1,47.1164,149129.0
2019-04-22 10:20:00,57.36,57.36,57.28,57.3,234912.0,47.1164,47.1164,47.0507,47.0671,234912.0
2019-04-22 10:25:00,57.3,57.34,57.28,57.33,77940.0,47.0671,47.1,47.0507,47.0918,77940.0
2019-04-22 10:30:00,57.33,57.33,57.2,57.21,58266.0,47.0918,47.0918,46.985,46.9932,58266.0
2019-04-22 10:35:00,57.22,57.23,57.16,57.18,114647.0,47.0014,47.0096,46.9521,46.9685,114647.0
2019-04-22 10:40:00,57.18,57.21,57.15,57.19,87291.0,46.9685,46.9932,46.9439,46.9768,87291.0
2019-04-22 10:45:00,57.18,57.21,57.15,57.19,81807.0,46.9685,46.9932,46.9439,46.9768,81807.0
2019-04-22 10:50:00,57.2,57.25,57.17,57.18,75227.0,46.985,47.026,46.9603,46.9685,75227.0
2019-04-22 10:55:00,57.18,57.2,57.14,57.18,163545.0,46.9685,46.985,46.9357,46.9685,163545.0
2019-04-22 11:00:00,57.18,57.21,57.16,57.17,92919.0,46.9685,46.9932,46.9521,46.9603,92919.0
2019-04-22 11:05:00,57.16,57.16,57.12,57.14,77031.0,46.9521,46.9521,46.9193,46.9357,77031.0
2019-04-22 11:10:00,57.15,57.18,57.14,57.17,38524.0,46.9439,46.9685,46.9357,46.9603,38524.0
2019-04-22 11:15:00,57.16,57.19,57.16,57.17,45664.0,46.9521,46.9768,46.9521,46.9603,45664.0
2019-04-22 11:20:00,57.18,57.22,57.18,57.2,45083.0,46.9685,47.0014,46.9685,46.985,45083.0
2019-04-22 11:25:00,57.19,57.21,57.14,57.21,69647.0,46.9768,46.9932,46.9357,46.9932,69647.0
2019-04-22 11:30:00,57.22,57.22,57.18,57.2,139746.0,47.0014,47.0014,46.9685,46.985,139746.0
2019-04-22 11:35:00,57.2,57.2,57.15,57.16,51859.0,46.985,46.985,46.9439,46.9521,51859.0
2019-04-22 11:40:00,57.15,57.2,57.14,57.16,134480.0,46.9439,46.985,46.9357,46.9521,134480.0
2019-04-22 11:45:00,57.17,57.18,57.15,57.17,44129.0,46.9603,46.9685,46.9439,46.9603,44129.0
2019-04-22 11:50:00,57.17,57.18,57.13,57.14,60674.0,46.9603,46.9685,46.9275,46.9357,60674.0
2019-04-22 11:55:00,57.14,57.16,57.12,57.14,126195.0,46.9357,46.9521,46.9193,46.9357,126195.0
2019-04-22 12:00:00,57.14,57.16,57.12,57.13,78025.0,46.9357,46.9521,46.9193,46.9275,78025.0
2019-04-22 12:05:00,57.13,57.15,57.12,57.14,118058.0,46.9275,46.9439,46.9193,46.9357,118058.0
2019-04-22 12:10:00,57.14,57.16,57.12,57.14,33859.0,46.9357,46.9521,46.9193,46.9357,33859.0
2019-04-22 12:15:00,57.14,57.18,57.13,57.17,70128.0,46.9357,46.9685,46.9275,46.9603,70128.0
2019-04-22 12:20:00,57.17,57.19,57.14,57.16,111529.0,46.9603,46.9768,46.9357,46.9521,111529.0
2019-04-22 12:25:00,57.16,57.21,57.16,57.2,115150.0,46.9521,46.9932,46.9521,46.985,115150.0
2019-04-22 12:30:00,57.19,57.2,57.18,57.19,52991.0,46.9768,46.985,46.9685,46.9768,52991.0
2019-04-22 12:35:00,57.18,57.21,57.16,57.19,43339.0,46.9685,46.9932,46.9521,46.9768,43339.0
2019-04-22 12:40:00,57.2,57.21,57.18,57.2,47505.0,46.985,46.9932,46.9685,46.985,47505.0
2019-04-22 12:45:00,57.19,57.2,57.17,57.18,66352.0,46.9768,46.985,46.9603,46.9685,66352.0
2019-04-22 12:50:00,57.18,57.2,57.16,57.19,52757.0,46.9685,46.985,46.9521,46.9768,52757.0
2019-04-22 12:55:00,57.19,57.22,57.18,57.22,109293.0,46.9768,47.0014,46.9685,47.0014,109293.0
2019-04-22 13:00:00,57.21,57.22,57.18,57.19,37949.0,46.9932,47.0014,46.9685,46.9768,37949.0
2019-04-22 13:05:00,57.19,57.2,57.15,57.16,151414.0,46.9768,46.985,46.9439,46.9521,151414.0
2019-04-22 13:10:00,57.16,57.18,57.15,57.16,69061.0,46.9521,46.9685,46.9439,46.9521,69061.0
2019-04-22 13:15:00,57.15,57.16,57.13,57.16,32821.0,46.9439,46.9521,46.9275,46.9521,32821.0
2019-04-22 13:20:00,57.16,57.18,57.15,57.16,69712.0,46.9521,46.9685,46.9439,46.9521,69712.0
2019-04-22 13:25:00,57.17,57.18,57.16,57.18,44755.0,46.9603,46.9685,46.9521,46.9685,44755.0
2019-04-22 13:30:00,57.18,57.2,57.17,57.2,39748.0,46.9685,46.985,46.9603,46.985,39748.0
2019-04-22 13:35:00,57.19,57.2,57.17,57.2,71601.0,46.9768,46.985,46.9603,46.985,71601.0
2019-04-22 13:40:00,57.2,57.21,57.15,57.16,78831.0,46.985,46.9932,46.9439,46.9521,78831.0
2019-04-22 13:45:00,57.16,57.17,57.14,57.16,127805.0,46.9521,46.9603,46.9357,46.9521,127805.0
2019-04-22 13:50:00,57.16,57.16,57.13,57.15,73449.0,46.9521,46.9521,46.9275,46.9439,73449.0
2019-04-22 13:55:00,57.15,57.2,57.15,57.19,76221.0,46.9439,46.985,46.9439,46.9768,76221.0
2019-04-22 14:00:00,57.19,57.19,57.15,57.17,101356.0,46.9768,46.9768,46.9439,46.9603,101356.0
2019-04-22 14:05:00,57.18,57.2,57.15,57.2,83778.0,46.9685,46.985,46.9439,46.985,83778.0
2019-04-22 14:10:00,57.2,57.21,57.17,57.19,116325.0,46.985,46.9932,46.9603,46.9768,116325.0
2019-04-22 14:15:00,57.19,57.2,57.16,57.18,81234.0,46.9768,46.985,46.9521,46.9685,81234.0
2019-04-22 14:20:00,57.18,57.21,57.18,57.18,91328.0,46.9685,46.9932,46.9685,46.9685,91328.0
2019-04-22 14:25:00,57.18,57.18,57.13,57.14,32092.0,46.9685,46.9685,46.9275,46.9357,32092.0
2019-04-22 14:30:00,57.15,57.16,57.13,57.15,110989.0,46.9439,46.9521,46.9275,46.9439,110989.0
2019-04-22 14:35:00,57.15,57.2,57.14,57.18,60549.0,46.9439,46.985,46.9357,46.9685,60549.0
2019-04-22 14:40:00,57.19,57.2,57.18,57.19,106668.0,46.9768,46.985,46.9685,46.9768,106668.0
2019-04-22 14:45:00,57.19,57.24,57.19,57.22,118549.0,46.9768,47.0178,46.9768,47.0014,118549.0
2019-04-22 14:50:00,57.22,57.22,57.18,57.18,75281.0,47.0014,47.0014,46.9685,46.9685,75281.0
2019-04-22 14:55:00,57.18,57.21,57.18,57.19,71533.0,46.9685,46.9932,46.9685,46.9768,71533.0
2019-04-22 15:00:00,57.19,57.22,57.18,57.21,57975.0,46.9768,47.0014,46.9685,46.9932,57975.0
2019-04-22 15:05:00,57.2,57.22,57.19,57.21,61691.0,46.985,47.0014,46.9768,46.9932,61691.0
2019-04-22 15:10:00,57.21,57.24,57.21,57.23,76011.0,46.9932,47.0178,46.9932,47.0096,76011.0
2019-04-22 15:15:00,57.23,57.24,57.21,57.22,120587.0,47.0096,47.0178,46.9932,47.0014,120587.0
2019-04-22 15:20:00,57.23,57.24,57.22,57.23,112959.0,47.0096,47.0178,47.0014,47.0096,112959.0
2019-04-22 15:25:00,57.23,57.24,57.19,57.2,134888.0,47.0096,47.0178,46.9768,46.985,134888.0
2019-04-22 15:30:00,57.2,57.23,57.19,57.22,194319.0,46.985,47.0096,46.9768,47.0014,194319.0
2019-04-22 15:35:00,57.22,57.25,57.19,57.25,175043.0,47.0014,47.026,46.9768,47.026,175043.0
2019-04-22 15:40:00,57.25,57.3,57.24,57.28,220503.0,47.026,47.0671,47.0178,47.0507,220503.0
2019-04-22 15:45:00,57.27,57.28,57.24,57.27,280354.0,47.0425,47.0507,47.0178,47.0425,280354.0
2019-04-22 15:50:00,57.26,57.32,57.26,57.3,390609.0,47.0343,47.0835,47.0343,47.0671,390609.0
2019-04-22 15:55:00,57.31,57.31,57.22,57.23,1358172.0,47.0753,47.0753,47.0014,47.0096,1358172.0
2019-04-23 09:30:00,57.26,57.39,57.13,57.13,295567.0,47.0343,47.141,46.9275,46.9275,295567.0
2019-04-23 09:35:00,57.13,57.2,57.06,57.2,291261.0,46.9275,46.985,46.87,46.985,291261.0
2019-04-23 09:40:00,57.2,57.36,57.18,57.32,248252.0,46.985,47.1164,46.9685,47.0835,248252.0
2019-04-23 09:45:00,57.33,57.36,57.25,57.31,141973.0,47.0918,47.1164,47.026,47.0753,141973.0
2019-04-23 09:50:00,57.32,57.4,57.32,57.38,89950.0,47.0835,47.1492,47.0835,47.1328,89950.0
2019-04-23 09:55:00,57.38,57.38,57.27,57.33,145215.0,47.1328,47.1328,47.0425,47.0918,145215.0
2019-04-23 10:00:00,57.32,57.39,57.29,57.39,232274.0,47.0835,47.141,47.0589,47.141,232274.0
2019-04-23 10:05:00,57.39,57.48,57.39,57.47,237520.0,47.141,47.215,47.141,47.2067,237520.0
2019-04-23 10:10:00,57.47,57.5,57.44,57.47,115475.0,47.2067,47.2314,47.1821,47.2067,115475.0
2019-04-23 10:15:00,57.48,57.48,57.43,57.46,184105.0,47.215,47.215,47.1739,47.1985,184105.0
2019-04-23 10:20:00,57.46,57.53,57.45,57.5,233487.0,47.1985,47.256,47.1903,47.2314,233487.0
2019-04-23 10:25:00,57.5,57.58,57.5,57.58,145787.0,47.2314,47.2971,47.2314,47.2971,145787.0
2019-04-23 10:30:00,57.58,57.58,57.41,57.44,117184.0,47.2971,47.2971,47.1575,47.1821,117184.0
2019-04-23 10:35:00,57.44,57.46,57.37,57.37,153002.0,47.1821,47.1985,47.1246,47.1246,153002.0
2019-04-23 10:40:00,57.37,57.42,57.37,57.41,350632.0,47.1246,47.1657,47.1246,47.1575,350632.0
2019-04-23 10:45:00,57.41,57.41,57.26,57.26,337750.0,47.1575,47.1575,47.0343,47.0343,337750.0
2019-04-23 10:50:00,57.27,57.27,57.19,57.25,237564.0,47.0425,47.0425,46.9768,47.026,237564.0
2019-04-23 10:55:00,57.25,57.26,57.2,57.22,119131.0,47.026,47.0343,46.985,47.0014,119131.0
2019-04-23 11:00:00,57.22,57.26,57.19,57.21,236549.0,47.0014,47.0343,46.9768,46.9932,236549.0
2019-04-23 11:05:00,57.2,57.21,57.11,57.11,350748.0,46.985,46.9932,46.911,46.911,350748.0
2019-04-23 11:10:00,57.12,57.21,57.08,57.19,295606.0,46.9193,46.9932,46.8864,46.9768,295606.0
2019-04-23 11:15:00,57.19,57.25,57.17,57.21,258091.0,46.9768,47.026,46.9603,46.9932,258091.0
2019-04-23 11:20:00,57.21,57.21,57.12,57.18,208826.0,46.9932,46.9932,46.9193,46.9685,208826.0
2019-04-23 11:25:00,57.18,57.22,57.16,57.2,90057.0,46.9685,47.0014,46.9521,46.985,90057.0
2019-04-23 11:30:00,57.2,57.28,57.2,57.25,113728.0,46.985,47.0507,46.985,47.026,113728.0
2019-04-23 11:35:00,57.25,57.25,57.16,57.18,101448.0,47.026,47.026,46.9521,46.9685,101448.0
2019-04-23 11:40:00,57.18,57.2,57.15,57.16,114738.0,46.9685,46.985,46.9439,46.9521,114738.0
2019-04-23 11:45:00,57.16,57.2,57.15,57.16,92534.0,46.9521,46.985,46.9439,46.9521,92534.0
2019-04-23 11:50:00,57.17,57.19,57.15,57.15,163518.0,46.9603,46.9768,46.9439,46.9439,163518.0
2019-04-23 11:55:00,57.15,57.19,57.12,57.19,42959.0,46.9439,46.9768,46.9193,46.9768,42959.0
2019-04-23 12:00:00,57.19,57.25,57.18,57.2,208776.0,46.9768,47.026,46.9685,46.985,208776.0
2019-04-23 12:05:00,57.2,57.26,57.19,57.24,104212.0,46.985,47.0343,46.9768,47.0178,104212.0
2019-04-23 12:10:00,57.24,57.25,57.2,57.25,48370.0,47.0178,47.026,46.985,47.026,48370.0
2019-04-23 12:15:00,57.25,57.29,57.24,57.29,60162.0,47.026,47.0589,47.0178,47.0589,60162.0
2019-04-23 12:20:00,57.29,57.29,57.22,57.24,108552.0,47.0589,47.0589,47.0014,47.0178,108552.0
2019-04-23 12:25:00,57.24,57.25,57.19,57.2,79454.0,47.0178,47.026,46.9768,46.985,79454.0
2019-04-23 12:30:00,57.21,57.26,57.2,57.26,106999.0,46.9932,47.0343,46.985,47.0343,106999.0
2019-04-23 12:35:00,57.26,57.27,57.2,57.2,150442.0,47.0343,47.0425,46.985,46.985,150442.0
2019-04-23 12:40:00,57.21,57.22,57.19,57.21,111993.0,46.9932,47.0014,46.9768,46.9932,111993.0
2019-04-23 12:45:00,57.21,57.23,57.18,57.19,121446.0,46.9932,47.0096,46.9685,46.9768,121446.0
2019-04-23 12:50:00,57.19,57.2,57.12,57.14,181640.0,46.9768,46.985,46.9193,46.9357,181640.0
2019-04-23 12:55:00,57.13,57.14,56.98,57.05,695473.0,46.9275,46.9357,46.8043,46.8618,695473.0
2019-04-23 13:00:00,57.06,57.12,57.04,57.11,240597.0,46.87,46.9193,46.8535,46.911,240597.0
2019-04-23 13:05:00,57.11,57.13,57.1,57.13,86961.0,46.911,46.9275,46.9028,46.9275,86961.0
2019-04-23 13:10:00,57.13,57.19,57.13,57.19,114524.0,46.9275,46.9768,46.9275,46.9768,114524.0
2019-04-23 13:15:00,57.2,57.22,57.18,57.2,66844.0,46.985,47.0014,46.9685,46.985,66844.0
2019-04-23 13:20:00,57.2,57.21,57.16,57.18,50985.0,46.985,46.9932,46.9521,46.9685,50985.0
2019-04-23 13:25:00,57.18,57.2,57.16,57.18,44755.0,46.9685,46.985,46.9521,46.9685,44755.0
2019-04-23 13:30:00,57.18,57.18,57.15,57.16,45523.0,46.9685,46.9685,46.9439,46.9521,45523.0
2019-04-23 13:35:00,57.15,57.2,57.15,57.2,57714.0,46.9439,46.985,46.9439,46.985,57714.0
2019-04-23 13:40:00,57.2,57.23,57.2,57.22,100620.0,46.985,47.0096,46.985,47.0014,100620.0
2019-04-23 13:45:00,57.22,57.26,57.2,57.24,81677.0,47.0014,47.0343,46.985,47.0178,81677.0
2019-04-23 13:50:00,57.24,57.25,57.21,57.24,62567.0,47.0178,47.026,46.9932,47.0178,62567.0
2019-04-23 13:55:00,57.23,57.26,57.22,57.23,94809.0,47.0096,47.0343,47.0014,47.0096,94809.0
2019-04-23 14:00:00,57.24,57.25,57.21,57.25,61934.0,47.0178,47.026,46.9932,47.026,61934.0
2019-04-23 14:05:00,57.24,57.29,57.24,57.28,85508.0,47.0178,47.0589,47.0178,47.0507,85508.0
2019-04-23 14:10:00,57.29,57.31,57.27,57.29,160170.0,47.0589,47.0753,47.0425,47.0589,160170.0
2019-04-23 14:15:00,57.29,57.33,57.29,57.32,126592.0,47.0589,47.0918,47.0589,47.0835,126592.0
2019-04-23 14:20:00,57.33,57.34,57.31,57.33,48322.0,47.0918,47.1,47.0753,47.0918,48322.0
2019-04-23 14:25:00,57.34,57.39,57.33,57.37,297674.0,47.1,47.141,47.0918,47.1246,297674.0
2019-04-23 14:30:00,57.37,57.44,57.35,57.41,117818.0,47.1246,47.1821,47.1082,47.1575,117818.0
2019-04-23 14:35:00,57.42,57.46,57.41,57.45,77127.0,47.1657,47.1985,47.1575,47.1903,77127.0
2019-04-23 14:40:00,57.45,57.45,57.4,57.42,42705.0,47.1903,47.1903,47.1492,47.1657,42705.0
2019-04-23 14:45:00,57.41,57.45,57.41,57.43,51085.0,47.1575,47.1903,47.1575,47.1739,51085.0
2019-04-23 14:50:00,57.43,57.5,57.42,57.5,69801.0,47.1739,47.2314,47.1657,47.2314,69801.0
2019-04-23 14:55:00,57.5,57.51,57.45,57.48,195176.0,47.2314,47.2396,47.1903,47.215,195176.0
2019-04-23 15:00:00,57.48,57.49,57.41,57.45,153136.0,47.215,47.2232,47.1575,47.1903,153136.0
2019-04-23 15:05:00,57.45,57.49,57.44,57.48,149574.0,47.1903,47.2232,47.1821,47.215,149574.0
2019-04-23 15:10:00,57.48,57.51,57.48,57.5,121858.0,47.215,47.2396,47.215,47.2314,121858.0
2019-04-23 15:15:00,57.5,57.5,57.47,57.47,177938.0,47.2314,47.2314,47.2067,47.2067,177938.0
2019-04-23 15:20:00,57.47,57.47,57.43,57.44,178196.0,47.2067,47.2067,47.1739,47.1821,178196.0
2019-04-23 15:25:00,57.44,57.47,57.41,57.44,199574.0,47.1821,47.2067,47.1575,47.1821,199574.0
2019-04-23 15:30:00,57.45,57.45,57.4,57.41,177792.0,47.1903,47.1903,47.1492,47.1575,177792.0
2019-04-23 15:35:00,57.41,57.44,57.37,57.42,188955.0,47.1575,47.1821,47.1246,47.1657,188955.0
2019-04-23 15:40:00,57.43,57.43,57.39,57.4,136279.0,47.1739,47.1739,47.141,47.1492,136279.0
2019-04-23 15:45:00,57.39,57.44,57.39,57.44,369659.0,47.141,47.1821,47.141,47.1821,369659.0
2019-04-23 15:50:00,57.44,57.51,57.42,57.5,738213.0,47.1821,47.2396,47.1657,47.2314,738213.0
2019-04-23 15:55:00,57.5,57.51,57.39,57.44,1955340.0,47.2314,47.2396,47.141,47.1821,1955340.0
2019-04-24 09:30:00,57.54,57.63,57.46,57.54,281460.0,47.2642,47.3382,47.1985,47.2642,281460.0
2019-04-24 09:35:00,57.55,57.63,57.51,57.59,422680.0,47.2725,47.3382,47.2396,47.3053,422680.0
2019-04-24 09:40:00,57.59,57.67,57.58,57.67,155988.0,47.3053,47.371,47.2971,47.371,155988.0
2019-04-24 09:45:00,57.67,57.7,57.61,57.7,256489.0,47.371,47.3957,47.3217,47.3957,256489.0
2019-04-24 09:50:00,57.7,57.77,57.7,57.75,272107.0,47.3957,47.4532,47.3957,47.4367,272107.0
2019-04-24 09:55:00,57.74,57.75,57.63,57.64,163350.0,47.4285,47.4367,47.3382,47.3464,163350.0
2019-04-24 10:00:00,57.64,57.73,57.63,57.71,105206.0,47.3464,47.4203,47.3382,47.4039,105206.0
2019-04-24 10:05:00,57.72,57.74,57.67,57.74,110458.0,47.4121,47.4285,47.371,47.4285,110458.0
2019-04-24 10:10:00,57.74,57.79,57.71,57.74,219684.0,47.4285,47.4696,47.4039,47.4285,219684.0
2019-04-24 10:15:00,57.74,57.79,57.71,57.71,237628.0,47.4285,47.4696,47.4039,47.4039,237628.0
2019-04-24 10:20:00,57.7,57.78,57.69,57.76,191195.0,47.3957,47.4614,47.3875,47.445,191195.0
2019-04-24 10:25:00,57.76,57.86,57.76,57.84,159254.0,47.445,47.5271,47.445,47.5107,159254.0
2019-04-24 10:30:00,57.84,57.86,57.8,57.83,169658.0,47.5107,47.5271,47.4778,47.5025,169658.0
2019-04-24 10:35:00,57.84,57.85,57.74,57.76,193158.0,47.5107,47.5189,47.4285,47.445,193158.0
2019-04-24 10:40:00,57.77,57.84,57.76,57.83,92917.0,47.4532,47.5107,47.445,47.5025,92917.0
2019-04-24 10:45:00,57.82,57.84,57.79,57.83,101729.0,47.4942,47.5107,47.4696,47.5025,101729.0
2019-04-24 10:50:00,57.83,57.86,57.79,57.8,96399.0,47.5025,47.5271,47.4696,47.4778,96399.0
2019-04-24 10:55:00,57.8,57.83,57.75,57.77,64687.0,47.4778,47.5025,47.4367,47.4532,64687.0
2019-04-24 11:00:00,57.78,57.85,57.77,57.83,98065.0,47.4614,47.5189,47.4532,47.5025,98065.0
2019-04-24 11:05:00,57.83,57.83,57.71,57.72,137675.0,47.5025,47.5025,47.4039,47.4121,137675.0
2019-04-24 11:10:00,57.72,57.77,57.7,57.75,91615.0,47.4121,47.4532,47.3957,47.4367,91615.0
2019-04-24 11:15:00,57.75,57.82,57.75,57.82,132064.0,47.4367,47.4942,47.4367,47.4942,132064.0
2019-04-24 11:20:00,57.82,57.86,57.82,57.86,263537.0,47.4942,47.5271,47.4942,47.5271,263537.0
2019-04-24 11:25:00,57.86,57.86,57.77,57.79,254610.0,47.5271,47.5271,47.4532,47.4696,254610.0
2019-04-24 11:30:00,57.78,57.79,57.75,57.78,98176.0,47.4614,47.4696,47.4367,47.4614,98176.0
2019-04-24 11:35:00,57.77,57.78,57.73,57.78,255105.0,47.4532,47.4614,47.4203,47.4614,255105.0
2019-04-24 11:40:00,57.79,57.8,57.73,57.75,122691.0,47.4696,47.4778,47.4203,47.4367,122691.0
2019-04-24 11:45:00,57.76,57.76,57.69,57.7,96157.0,47.445,47.445,47.3875,47.3957,96157.0
2019-04-24 11:50:00,57.7,57.7,57.62,57.64,357425.0,47.3957,47.3957,47.33,47.3464,357425.0
2019-04-24 11:55:00,57.64,57.64,57.59,57.6,110206.0,47.3464,47.3464,47.3053,47.3135,110206.0
2019-04-24 12:00:00,57.61,57.63,57.59,57.6,37497.0,47.3217,47.3382,47.3053,47.3135,37497.0
2019-04-24 12:05:00,57.61,57.62,57.57,57.59,77497.0,47.3217,47.33,47.2889,47.3053,77497.0
2019-04-24 12:10:00,57.59,57.63,57.58,57.62,100244.0,47.3053,47.3382,47.2971,47.33,100244.0
2019-04-24 12:15:00,57.61,57.63,57.59,57.6,37482.0,47.3217,47.3382,47.3053,47.3135,37482.0
2019-04-24 12:20:00,57.6,57.61,57.56,57.61,74857.0,47.3135,47.3217,47.2807,47.3217,74857.0
2019-04-24 12:25:00,57.6,57.62,57.58,57.61,29106.0,47.3135,47.33,47.2971,47.3217,29106.0
2019-04-24 12:30:00,57.61,57.66,57.6,57.65,43971.0,47.3217,47.3628,47.3135,47.3546,43971.0
2019-04-24 12:35:00,57.64,57.68,57.64,57.65,79495.0,47.3464,47.3792,47.3464,47.3546,79495.0
2019-04-24 12:40:00,57.65,57.65,57.61,57.62,47790.0,47.3546,47.3546,47.3217,47.33,47790.0
2019-04-24 12:45:00,57.62,57.66,57.62,57.62,27632.0,47.33,47.3628,47.33,47.33,27632.0
2019-04-24 12:50:00,57.61,57.62,57.59,57.61,94949.0,47.3217,47.33,47.3053,47.3217,94949.0
2019-04-24 12:55:00,57.61,57.63,57.6,57.6,52298.0,47.3217,47.3382,47.3135,47.3135,52298.0
2019-04-24 13:00:00,57.59,57.61,57.58,57.59,34877.0,47.3053,47.3217,47.2971,47.3053,34877.0
2019-04-24 13:05:00,57.59,57.59,57.52,57.52,46348.0,47.3053,47.3053,47.2478,47.2478,46348.0
2019-04-24 13:10:00,57.52,57.53,57.45,57.45,248245.0,47.2478,47.256,47.1903,47.1903,248245.0
2019-04-24 13:15:00,57.46,57.54,57.45,57.53,98322.0,47.1985,47.2642,47.1903,47.256,98322.0
2019-04-24 13:20:00,57.53,57.56,57.52,57.55,151697.0,47.256,47.2807,47.2478,47.2725,151697.0
2019-04-24 13:25:00,57.55,57.55,57.53,57.54,31754.0,47.2725,47.2725,47.256,47.2642,31754.0
2019-04-24 13:30:00,57.54,57.61,57.54,57.59,114716.0,47.2642,47.3217,47.2642,47.3053,114716.0
2019-04-24 13:35:00,57.59,57.62,57.58,57.58,277301.0,47.3053,47.33,47.2971,47.2971,277301.0
2019-04-24 13:40:00,57.58,57.66,57.58,57.66,205975.0,47.2971,47.3628,47.2971,47.3628,205975.0
2019-04-24 13:45:00,57.65,57.67,57.64,57.66,34774.0,47.3546,47.371,47.3464,47.3628,34774.0
2019-04-24 13:50:00,57.65,57.67,57.64,57.65,137635.0,47.3546,47.371,47.3464,47.3546,137635.0
2019-04-24 13:55:00,57.64,57.66,57.61,57.61,48698.0,47.3464,47.3628,47.3217,47.3217,48698.0
2019-04-24 14:00:00,57.62,57.65,57.61,57.65,62232.0,47.33,47.3546,47.3217,47.3546,62232.0
2019-04-24 14:05:00,57.64,57.65,57.6,57.61,17419.0,47.3464,47.3546,47.3135,47.3217,17419.0
2019-04-24 14:10:00,57.6,57.61,57.59,57.61,27963.0,47.3135,47.3217,47.3053,47.3217,27963.0
2019-04-24 14:15:00,57.6,57.62,57.58,57.61,43986.0,47.3135,47.33,47.2971,47.3217,43986.0
2019-04-24 14:20:00,57.61,57.68,57.61,57.68,55706.0,47.3217,47.3792,47.3217,47.3792,55706.0
2019-04-24 14:25:00,57.68,57.69,57.64,57.65,59762.0,47.3792,47.3875,47.3464,47.3546,59762.0
2019-04-24 14:30:00,57.65,57.65,57.62,57.64,24893.0,47.3546,47.3546,47.33,47.3464,24893.0
2019-04-24 14:35:00,57.65,57.67,57.63,57.67,74201.0,47.3546,47.371,47.3382,47.371,74201.0
2019-04-24 14:40:00,57.67,57.71,57.66,57.71,122011.0,47.371,47.4039,47.3628,47.4039,122011.0
2019-04-24 14:45:00,57.72,57.75,57.71,57.73,142022.0,47.4121,47.4367,47.4039,47.4203,142022.0
2019-04-24 14:50:00,57.73,57.79,57.73,57.78,80498.0,47.4203,47.4696,47.4203,47.4614,80498.0
2019-04-24 14:55:00,57.78,57.79,57.74,57.78,114185.0,47.4614,47.4696,47.4285,47.4614,114185.0
2019-04-24 15:00:00,57.77,57.8,57.77,57.79,110860.0,47.4532,47.4778,47.4532,47.4696,110860.0
2019-04-24 15:05:00,57.79,57.87,57.79,57.84,557309.0,47.4696,47.5353,47.4696,47.5107,557309.0
2019-04-24 15:10:00,57.84,57.86,57.83,57.85,218827.0,47.5107,47.5271,47.5025,47.5189,218827.0
2019-04-24 15:15:00,57.85,57.85,57.82,57.85,363689.0,47.5189,47.5189,47.4942,47.5189,363689.0
2019-04-24 15:20:00,57.85,57.97,57.84,57.96,560266.0,47.5189,47.6175,47.5107,47.6092,560266.0
2019-04-24 15:25:00,57.96,57.96,57.86,57.86,406905.0,47.6092,47.6092,47.5271,47.5271,406905.0
2019-04-24 15:30:00,57.87,57.91,57.82,57.82,463150.0,47.5353,47.5682,47.4942,47.4942,463150.0
2019-04-24 15:35:00,57.82,57.85,57.82,57.83,341285.0,47.4942,47.5189,47.4942,47.5025,341285.0
2019-04-24 15:40:00,57.83,57.9,57.81,57.9,495165.0,47.5025,47.56,47.486,47.56,495165.0
2019-04-24 15:45:00,57.9,57.91,57.84,57.85,576765.0,47.56,47.5682,47.5107,47.5189,576765.0
2019-04-24 15:50:00,57.84,57.85,57.76,57.81,801590.0,47.5107,47.5189,47.445,47.486,801590.0
2019-04-24 15:55:00,57.82,57.82,57.76,57.76,1653941.0,47.4942,47.4942,47.445,47.445,1653941.0
2019-04-25 09:30:00,57.51,57.65,57.45,57.53,429278.0,47.2396,47.3546,47.1903,47.256,429278.0
2019-04-25 09:35:00,57.54,57.62,57.5,57.6,479153.0,47.2642,47.33,47.2314,47.3135,479153.0
2019-04-25 09:40:00,57.59,57.72,57.57,57.72,545234.0,47.3053,47.4121,47.2889,47.4121,545234.0
2019-04-25 09:45:00,57.72,57.74,57.58,57.63,475774.0,47.4121,47.4285,47.2971,47.3382,475774.0
2019-04-25 09:50:00,57.64,57.71,57.63,57.64,425778.0,47.3464,47.4039,47.3382,47.3464,425778.0
2019-04-25 09:55:00,57.64,57.71,57.56,57.7,298836.0,47.3464,47.4039,47.2807,47.3957,298836.0
2019-04-25 10:00:00,57.7,57.76,57.7,57.75,176533.0,47.3957,47.445,47.3957,47.4367,176533.0
2019-04-25 10:05:00,57.76,57.83,57.74,57.81,155399.0,47.445,47.5025,47.4285,47.486,155399.0
2019-04-25 10:10:00,57.81,57.93,57.81,57.85,238621.0,47.486,47.5846,47.486,47.5189,238621.0
2019-04-25 10:15:00,57.85,57.94,57.81,57.94,172769.0,47.5189,47.5928,47.486,47.5928,172769.0
2019-04-25 10:20:00,57.93,57.94,57.84,57.9,259016.0,47.5846,47.5928,47.5107,47.56,259016.0
2019-04-25 10:25:00,57.9,57.93,57.88,57.91,135394.0,47.56,47.5846,47.5435,47.5682,135394.0
2019-04-25 10:30:00,57.9,57.96,57.88,57.95,249656.0,47.56,47.6092,47.5435,47.601,249656.0
2019-04-25 10:35:00,57.94,58.05,57.93,58.05,117021.0,47.5928,47.6832,47.5846,47.6832,117021.0
2019-04-25 10:40:00,58.05,58.15,58.05,58.08,152026.0,47.6832,47.7653,47.6832,47.7078,152026.0
2019-04-25 10:45:00,58.07,58.24,58.07,58.22,1338754.0,47.6996,47.8392,47.6996,47.8228,1338754.0
2019-04-25 10:50:00,58.22,58.22,58.08,58.1,719184.0,47.8228,47.8228,47.7078,47.7242,719184.0
2019-04-25 10:55:00,58.11,58.13,58.04,58.05,154633.0,47.7325,47.7489,47.675,47.6832,154633.0
2019-04-25 11:00:00,58.05,58.08,57.96,57.97,124445.0,47.6832,47.7078,47.6092,47.6175,124445.0
2019-04-25 11:05:00,57.98,57.99,57.9,57.98,158652.0,47.6257,47.6339,47.56,47.6257,158652.0
2019-04-25 11:10:00,57.98,58.02,57.84,57.86,374264.0,47.6257,47.6585,47.5107,47.5271,374264.0
2019-04-25 11:15:00,57.87,57.93,57.83,57.84,210468.0,47.5353,47.5846,47.5025,47.5107,210468.0
2019-04-25 11:20:00,57.84,57.92,57.83,57.89,77790.0,47.5107,47.5764,47.5025,47.5517,77790.0
2019-04-25 11:25:00,57.88,57.94,57.86,57.93,145315.0,47.5435,47.5928,47.5271,47.5846,145315.0
2019-04-25 11:30:00,57.94,58.05,57.93,58.0,257378.0,47.5928,47.6832,47.5846,47.6421,257378.0
2019-04-25 11:35:00,58.0,58.01,57.95,57.96,70597.0,47.6421,47.6503,47.601,47.6092,70597.0
2019-04-25 11:40:00,57.97,58.04,57.96,57.99,85663.0,47.6175,47.675,47.6092,47.6339,85663.0
2019-04-25 11:45:00,57.99,58.02,57.97,58.0,60793.0,47.6339,47.6585,47.6175,47.6421,60793.0
2019-04-25 11:50:00,57.99,58.01,57.96,58.01,46028.0,47.6339,47.6503,47.6092,47.6503,46028.0
2019-04-25 11:55:00,58.01,58.01,57.94,57.95,62117.0,47.6503,47.6503,47.5928,47.601,62117.0
2019-04-25 12:00:00,57.96,57.97,57.89,57.89,56835.0,47.6092,47.6175,47.5517,47.5517,56835.0
2019-04-25 12:05:00,57.88,57.94,57.87,57.91,40487.0,47.5435,47.5928,47.5353,47.5682,40487.0
2019-04-25 12:10:00,57.91,57.95,57.9,57.95,62869.0,47.5682,47.601,47.56,47.601,62869.0
2019-04-25 12:15:00,57.95,57.96,57.92,57.93,59219.0,47.601,47.6092,47.5764,47.5846,59219.0
2019-04-25 12:20:00,57.93,57.95,57.91,57.95,45015.0,47.5846,47.601,47.5682,47.601,45015.0
2019-04-25 12:25:00,57.95,57.97,57.94,57.97,118455.0,47.601,47.6175,47.5928,47.6175,118455.0
2019-04-25 12:30:00,57.97,57.97,57.91,57.93,109372.0,47.6175,47.6175,47.5682,47.5846,109372.0
2019-04-25 12:35:00,57.94,57.96,57.92,57.92,51851.0,47.5928,47.6092,47.5764,47.5764,51851.0
2019-04-25 12:40:00,57.92,57.93,57.89,57.9,75513.0,47.5764,47.5846,47.5517,47.56,75513.0
2019-04-25 12:45:00,57.9,57.94,57.89,57.93,49737.0,47.56,47.5928,47.5517,47.5846,49737.0
2019-04-25 12:50:00,57.94,57.96,57.93,57.95,45903.0,47.5928,47.6092,47.5846,47.601,45903.0
2019-04-25 12:55:00,57.96,57.98,57.95,57.96,53563.0,47.6092,47.6257,47.601,47.6092,53563.0
2019-04-25 13:00:00,57.96,57.96,57.89,57.9,85259.0,47.6092,47.6092,47.5517,47.56,85259.0
2019-04-25 13:05:00,57.9,57.96,57.9,57.96,110271.0,47.56,47.6092,47.56,47.6092,110271.0
2019-04-25 13:10:00,57.95,57.99,57.95,57.99,46407.0,47.601,47.6339,47.601,47.6339,46407.0
2019-04-25 13:15:00,58.0,58.04,57.99,58.03,38332.0,47.6421,47.675,47.6339,47.6667,38332.0
2019-04-25 13:20:00,58.03,58.09,58.03,58.08,49727.0,47.6667,47.716,47.6667,47.7078,49727.0
2019-04-25 13:25:00,58.09,58.1,58.06,58.09,36828.0,47.716,47.7242,47.6914,47.716,36828.0
2019-04-25 13:30:00,58.08,58.09,58.04,58.09,28157.0,47.7078,47.716,47.675,47.716,28157.0
2019-04-25 13:35:00,58.09,58.12,58.08,58.12,35037.0,47.716,47.7407,47.7078,47.7407,35037.0
2019-04-25 13:40:00,58.11,58.13,58.1,58.11,70379.0,47.7325,47.7489,47.7242,47.7325,70379.0
2019-04-25 13:45:00,58.11,58.11,58.07,58.1,64360.0,47.7325,47.7325,47.6996,47.7242,64360.0
2019-04-25 13:50:00,58.1,58.17,58.1,58.17,43870.0,47.7242,47.7817,47.7242,47.7817,43870.0
2019-04-25 13:55:00,58.16,58.18,58.15,58.17,60561.0,47.7735,47.79,47.7653,47.7817,60561.0
2019-04-25 14:00:00,58.18,58.19,58.16,58.17,178374.0,47.79,47.7982,47.7735,47.7817,178374.0
2019-04-25 14:05:00,58.17,58.21,58.16,58.2,263775.0,47.7817,47.8146,47.7735,47.8064,263775.0
2019-04-25 14:10:00,58.2,58.21,58.17,58.18,47580.0,47.8064,47.8146,47.7817,47.79,47580.0
2019-04-25 14:15:00,58.18,58.18,58.14,58.16,125453.0,47.79,47.79,47.7571,47.7735,125453.0
2019-04-25 14:20:00,58.16,58.16,58.13,58.14,52684.0,47.7735,47.7735,47.7489,47.7571,52684.0
2019-04-25 14:25:00,58.13,58.14,58.12,58.12,67922.0,47.7489,47.7571,47.7407,47.7407,67922.0
2019-04-25 14:30:00,58.12,58.12,58.07,58.12,98426.0,47.7407,47.7407,47.6996,47.7407,98426.0
2019-04-25 14:35:00,58.11,58.12,58.06,58.09,75379.0,47.7325,47.7407,47.6914,47.716,75379.0
2019-04-25 14:40:00,58.09,58.17,58.08,58.12,315833.0,47.716,47.7817,47.7078,47.7407,315833.0
2019-04-25 14:45:00,58.12,58.14,58.11,58.14,61945.0,47.7407,47.7571,47.7325,47.7571,61945.0
2019-04-25 14:50:00,58.14,58.17,58.11,58.11,174479.0,47.7571,47.7817,47.7325,47.7325,174479.0
2019-04-25 14:55:00,58.11,58.12,58.09,58.12,87640.0,47.7325,47.7407,47.716,47.7407,87640.0
2019-04-25 15:00:00,58.11,58.16,58.11,58.16,86638.0,47.7325,47.7735,47.7325,47.7735,86638.0
2019-04-25 15:05:00,58.16,58.2,58.14,58.16,158891.0,47.7735,47.8064,47.7571,47.7735,158891.0
2019-04-25 15:10:00,58.15,58.19,58.12,58.17,110240.0,47.7653,47.7982,47.7407,47.7817,110240.0
2019-04-25 15:15:00,58.17,58.22,58.15,58.21,193130.0,47.7817,47.8228,47.7653,47.8146,193130.0
2019-04-25 15:20:00,58.21,58.23,58.12,58.13,131080.0,47.8146,47.831,47.7407,47.7489,131080.0
2019-04-25 15:25:00,58.13,58.14,58.05,58.08,151493.0,47.7489,47.7571,47.6832,47.7078,151493.0
2019-04-25 15:30:00,58.08,58.14,58.07,58.1,230926.0,47.7078,47.7571,47.6996,47.7242,230926.0
2019-04-25 15:35:00,58.1,58.15,58.09,58.15,209394.0,47.7242,47.7653,47.716,47.7653,209394.0
2019-04-25 15:40:00,58.15,58.18,58.13,58.17,206791.0,47.7653,47.79,47.7489,47.7817,206791.0
2019-04-25 15:45:00,58.17,58.17,58.13,58.15,330126.0,47.7817,47.7817,47.7489,47.7653,330126.0
2019-04-25 15:50:00,58.15,58.16,58.1,58.1,605024.0,47.7653,47.7735,47.7242,47.7242,605024.0
2019-04-25 15:55:00,58.11,58.12,58.01,58.02,840752.0,47.7325,47.7407,47.6503,47.6585,840752.0
2019-04-26 09:30:00,58.33,58.52,58.33,58.51,853700.0,47.9132,48.0692,47.9132,48.061,853700.0
2019-04-26 09:35:00,58.52,58.62,58.48,58.54,914020.0,48.0692,48.1514,48.0364,48.0857,914020.0
2019-04-26 09:40:00,58.54,58.67,58.53,58.67,652423.0,48.0857,48.1924,48.0774,48.1924,652423.0
2019-04-26 09:45:00,58.67,58.68,58.41,58.42,576382.0,48.1924,48.2007,47.9789,47.9871,576382.0
2019-04-26 09:50:00,58.42,58.44,58.28,58.4,528508.0,47.9871,48.0035,47.8721,47.9707,528508.0
2019-04-26 09:55:00,58.4,58.54,58.4,58.52,301367.0,47.9707,48.0857,47.9707,48.0692,301367.0
2019-04-26 10:00:00,58.53,58.55,58.41,58.41,206699.0,48.0774,48.0939,47.9789,47.9789,206699.0
2019-04-26 10:05:00,58.41,58.43,58.33,58.38,213184.0,47.9789,47.9953,47.9132,47.9542,213184.0
2019-04-26 10:10:00,58.38,58.43,58.37,58.43,170788.0,47.9542,47.9953,47.946,47.9953,170788.0
2019-04-26 10:15:00,58.43,58.48,58.42,58.43,125591.0,47.9953,48.0364,47.9871,47.9953,125591.0
2019-04-26 10:20:00,58.43,58.47,58.36,58.45,198732.0,47.9953,48.0282,47.9378,48.0117,198732.0
2019-04-26 10:25:00,58.46,58.46,58.4,58.43,129209.0,48.0199,48.0199,47.9707,47.9953,129209.0
2019-04-26 10:30:00,58.43,58.48,58.42,58.46,74391.0,47.9953,48.0364,47.9871,48.0199,74391.0
2019-04-26 10:35:00,58.46,58.51,58.42,58.5,237552.0,48.0199,48.061,47.9871,48.0528,237552.0
2019-04-26 10:40:00,58.5,58.5,58.35,58.36,162822.0,48.0528,48.0528,47.9296,47.9378,162822.0
2019-04-26 10:45:00,58.36,58.43,58.35,58.43,123667.0,47.9378,47.9953,47.9296,47.9953,123667.0
2019-04-26 10:50:00,58.43,58.5,58.41,58.5,88032.0,47.9953,48.0528,47.9789,48.0528,88032.0
2019-04-26 10:55:00,58.5,58.57,58.49,58.51,154710.0,48.0528,48.1103,48.0446,48.061,154710.0
2019-04-26 11:00:00,58.51,58.53,58.46,58.46,83026.0,48.061,48.0774,48.0199,48.0199,83026.0
2019-04-26 11:05:00,58.46,58.51,58.45,58.49,72801.0,48.0199,48.061,48.0117,48.0446,72801.0
2019-04-26 11:10:00,58.49,58.55,58.48,58.54,81706.0,48.0446,48.0939,48.0364,48.0857,81706.0
2019-04-26 11:15:00,58.53,58.54,58.46,58.49,123843.0,48.0774,48.0857,48.0199,48.0446,123843.0
2019-04-26 11:20:00,58.49,58.52,58.46,58.46,82275.0,48.0446,48.0692,48.0199,48.0199,82275.0
2019-04-26 11:25:00,58.46,58.47,58.4,58.4,68375.0,48.0199,48.0282,47.9707,47.9707,68375.0
2019-04-26 11:30:00,58.39,58.43,58.37,58.42,110634.0,47.9625,47.9953,47.946,47.9871,110634.0
2019-04-26 11:35:00,58.41,58.41,58.35,58.36,153292.0,47.9789,47.9789,47.9296,47.9378,153292.0
2019-04-26 11:40:00,58.36,58.38,58.33,58.34,112223.0,47.9378,47.9542,47.9132,47.9214,112223.0
2019-04-26 11:45:00,58.34,58.37,58.29,58.33,135342.0,47.9214,47.946,47.8803,47.9132,135342.0
2019-04-26 11:50:00,58.33,58.35,58.32,58.33,35735.0,47.9132,47.9296,47.905,47.9132,35735.0
2019-04-26 11:55:00,58.33,58.4,58.32,58.35,80400.0,47.9132,47.9707,47.905,47.9296,80400.0
2019-04-26 12:00:00,58.36,58.36,58.25,58.26,99478.0,47.9378,47.9378,47.8475,47.8557,99478.0
2019-04-26 12:05:00,58.27,58.29,58.26,58.28,47656.0,47.8639,47.8803,47.8557,47.8721,47656.0
2019-04-26 12:10:00,58.28,58.3,58.25,58.28,63779.0,47.8721,47.8885,47.8475,47.8721,63779.0
2019-04-26 12:15:00,58.27,58.29,58.24,58.29,75724.0,47.8639,47.8803,47.8392,47.8803,75724.0
2019-04-26 12:20:00,58.29,58.33,58.29,58.3,65789.0,47.8803,47.9132,47.8803,47.8885,65789.0
2019-04-26 12:25:00,58.3,58.32,58.29,58.32,67696.0,47.8885,47.905,47.8803,47.905,67696.0
2019-04-26 12:30:00,58.32,58.35,58.31,58.35,57558.0,47.905,47.9296,47.8967,47.9296,57558.0
2019-04-26 12:35:00,58.36,58.36,58.34,58.34,33746.0,47.9378,47.9378,47.9214,47.9214,33746.0
2019-04-26 12:40:00,58.35,58.37,58.32,58.32,106991.0,47.9296,47.946,47.905,47.905,106991.0
2019-04-26 12:45:00,58.32,58.32,58.25,58.26,35455.0,47.905,47.905,47.8475,47.8557,35455.0
2019-04-26 12:50:00,58.26,58.3,58.24,58.3,19885.0,47.8557,47.8885,47.8392,47.8885,19885.0
2019-04-26 12:55:00,58.3,58.3,58.27,58.28,30610.0,47.8885,47.8885,47.8639,47.8721,30610.0
2019-04-26 13:00:00,58.28,58.31,58.27,58.27,46314.0,47.8721,47.8967,47.8639,47.8639,46314.0
2019-04-26 13:05:00,58.28,58.31,58.26,58.27,56990.0,47.8721,47.8967,47.8557,47.8639,56990.0
2019-04-26 13:10:00,58.27,58.27,58.22,58.24,118273.0,47.8639,47.8639,47.8228,47.8392,118273.0
2019-04-26 13:15:00,58.23,58.27,58.23,58.25,49273.0,47.831,47.8639,47.831,47.8475,49273.0
2019-04-26 13:20:00,58.25,58.25,58.19,58.2,181082.0,47.8475,47.8475,47.7982,47.8064,181082.0
2019-04-26 13:25:00,58.2,58.24,58.19,58.24,36432.0,47.8064,47.8392,47.7982,47.8392,36432.0
2019-04-26 13:30:00,58.24,58.27,58.21,58.21,54157.0,47.8392,47.8639,47.8146,47.8146,54157.0
2019-04-26 13:35:00,58.21,58.24,58.2,58.23,57033.0,47.8146,47.8392,47.8064,47.831,57033.0
2019-04-26 13:40:00,58.23,58.24,58.19,58.24,38111.0,47.831,47.8392,47.7982,47.8392,38111.0
2019-04-26 13:45:00,58.23,58.24,58.22,58.23,47995.0,47.831,47.8392,47.8228,47.831,47995.0
2019-04-26 13:50:00,58.22,58.23,58.17,58.19,84899.0,47.8228,47.831,47.7817,47.7982,84899.0
2019-04-26 13:55:00,58.19,58.2,58.16,58.19,80921.0,47.7982,47.8064,47.7735,47.7982,80921.0
2019-04-26 14:00:00,58.19,58.19,58.11,58.13,119485.0,47.7982,47.7982,47.7325,47.7489,119485.0
2019-04-26 14:05:00,58.12,58.21,58.12,58.21,166520.0,47.7407,47.8146,47.7407,47.8146,166520.0
2019-04-26 14:10:00,58.21,58.23,58.17,58.23,111856.0,47.8146,47.831,47.7817,47.831,111856.0
2019-04-26 14:15:00,58.22,58.22,58.17,58.22,253672.0,47.8228,47.8228,47.7817,47.8228,253672.0
2019-04-26 14:20:00,58.23,58.23,58.18,58.18,57029.0,47.831,47.831,47.79,47.79,57029.0
2019-04-26 14:25:00,58.18,58.22,58.18,58.2,57302.0,47.79,47.8228,47.79,47.8064,57302.0
2019-04-26 14:30:00,58.21,58.25,58.2,58.24,52793.0,47.8146,47.8475,47.8064,47.8392,52793.0
2019-04-26 14:35:00,58.24,58.27,58.24,58.26,82677.0,47.8392,47.8639,47.8392,47.8557,82677.0
2019-04-26 14:40:00,58.26,58.26,58.22,58.24,191125.0,47.8557,47.8557,47.8228,47.8392,191125.0
2019-04-26 14:45:00,58.24,58.27,58.22,58.25,80431.0,47.8392,47.8639,47.8228,47.8475,80431.0
2019-04-26 14:50:00,58.25,58.27,58.23,58.26,52422.0,47.8475,47.8639,47.831,47.8557,52422.0
2019-04-26 14:55:00,58.26,58.26,58.21,58.25,106045.0,47.8557,47.8557,47.8146,47.8475,106045.0
2019-04-26 15:00:00,58.25,58.31,58.23,58.3,193979.0,47.8475,47.8967,47.831,47.8885,193979.0
2019-04-26 15:05:00,58.31,58.33,58.27,58.27,132828.0,47.8967,47.9132,47.8639,47.8639,132828.0
2019-04-26 15:10:00,58.27,58.28,58.26,58.27,165204.0,47.8639,47.8721,47.8557,47.8639,165204.0
2019-04-26 15:15:00,58.27,58.34,58.26,58.31,90401.0,47.8639,47.9214,47.8557,47.8967,90401.0
2019-04-26 15:20:00,58.31,58.32,58.25,58.26,72062.0,47.8967,47.905,47.8475,47.8557,72062.0
2019-04-26 15:25:00,58.26,58.27,58.23,58.23,115660.0,47.8557,47.8639,47.831,47.831,115660.0
2019-04-26 15:30:00,58.23,58.24,58.18,58.22,172023.0,47.831,47.8392,47.79,47.8228,172023.0
2019-04-26 15:35:00,58.22,58.22,58.11,58.13,505828.0,47.8228,47.8228,47.7325,47.7489,505828.0
2019-04-26 15:40:00,58.14,58.18,58.09,58.15,277042.0,47.7571,47.79,47.716,47.7653,277042.0
2019-04-26 15:45:00,58.15,58.15,58.06,58.07,375611.0,47.7653,47.7653,47.6914,47.6996,375611.0
2019-04-26 15:50:00,58.06,58.1,58.03,58.1,855172.0,47.6914,47.7242,47.6667,47.7242,855172.0
2019-04-26 15:55:00,58.09,58.13,58.06,58.11,986661.0,47.716,47.7489,47.6914,47.7325,986661.0
2019-04-29 09:30:00,58.05,58.05,57.79,57.79,453858.0,47.6832,47.6832,47.4696,47.4696,453858.0
2019-04-29 09:35:00,57.79,58.07,57.79,58.07,204056.0,47.4696,47.6996,47.4696,47.6996,204056.0
2019-04-29 09:40:00,58.06,58.07,57.91,57.95,257334.0,47.6914,47.6996,47.5682,47.601,257334.0
2019-04-29 09:45:00,57.95,58.03,57.95,57.98,325919.0,47.601,47.6667,47.601,47.6257,325919.0
2019-04-29 09:50:00,57.98,58.0,57.91,57.95,106659.0,47.6257,47.6421,47.5682,47.601,106659.0
2019-04-29 09:55:00,57.94,57.94,57.85,57.86,214471.0,47.5928,47.5928,47.5189,47.5271,214471.0
2019-04-29 10:00:00,57.86,57.88,57.8,57.81,249546.0,47.5271,47.5435,47.4778,47.486,249546.0
2019-04-29 10:05:00,57.82,57.9,57.82,57.88,183169.0,47.4942,47.56,47.4942,47.5435,183169.0
2019-04-29 10:10:00,57.88,57.89,57.81,57.81,109601.0,47.5435,47.5517,47.486,47.486,109601.0
2019-04-29 10:15:00,57.8,57.82,57.79,57.8,461353.0,47.4778,47.4942,47.4696,47.4778,461353.0
2019-04-29 10:20:00,57.8,57.81,57.68,57.69,153364.0,47.4778,47.486,47.3792,47.3875,153364.0
2019-04-29 10:25:00,57.69,57.73,57.65,57.66,273716.0,47.3875,47.4203,47.3546,47.3628,273716.0
2019-04-29 10:30:00,57.65,57.73,57.6,57.72,285020.0,47.3546,47.4203,47.3135,47.4121,285020.0
2019-04-29 10:35:00,57.72,57.72,57.62,57.64,98316.0,47.4121,47.4121,47.33,47.3464,98316.0
2019-04-29 10:40:00,57.64,57.65,57.6,57.61,149236.0,47.3464,47.3546,47.3135,47.3217,149236.0
2019-04-29 10:45:00,57.61,57.64,57.54,57.54,274615.0,47.3217,47.3464,47.2642,47.2642,274615.0
2019-04-29 10:50:00,57.54,57.61,57.54,57.57,147710.0,47.2642,47.3217,47.2642,47.2889,147710.0
2019-04-29 10:55:00,57.57,57.61,57.53,57.59,177742.0,47.2889,47.3217,47.256,47.3053,177742.0
2019-04-29 11:00:00,57.58,57.63,57.56,57.61,207307.0,47.2971,47.3382,47.2807,47.3217,207307.0
2019-04-29 11:05:00,57.6,57.65,57.57,57.59,194031.0,47.3135,47.3546,47.2889,47.3053,194031.0
2019-04-29 11:10:00,57.59,57.59,57.53,57.56,143510.0,47.3053,47.3053,47.256,47.2807,143510.0
2019-04-29 11:15:00,57.56,57.58,57.52,57.53,231220.0,47.2807,47.2971,47.2478,47.256,231220.0
2019-04-29 11:20:00,57.53,57.59,57.53,57.59,187571.0,47.256,47.3053,47.256,47.3053,187571.0
2019-04-29 11:25:00,57.59,57.63,57.56,57.62,215719.0,47.3053,47.3382,47.2807,47.33,215719.0
2019-04-29 11:30:00,57.62,57.67,57.59,57.6,311346.0,47.33,47.371,47.3053,47.3135,311346.0
2019-04-29 11:35:00,57.6,57.63,57.58,57.6,116683.0,47.3135,47.3382,47.2971,47.3135,116683.0
2019-04-29 11:40:00,57.6,57.67,57.59,57.67,86481.0,47.3135,47.371,47.3053,47.371,86481.0
2019-04-29 11:45:00,57.67,57.73,57.66,57.7,102359.0,47.371,47.4203,47.3628,47.3957,102359.0
2019-04-29 11:50:00,57.7,57.72,57.67,57.68,90883.0,47.3957,47.4121,47.371,47.3792,90883.0
2019-04-29 11:55:00,57.69,57.7,57.65,57.67,150636.0,47.3875,47.3957,47.3546,47.371,150636.0
2019-04-29 12:00:00,57.67,57.67,57.63,57.64,93967.0,47.371,47.371,47.3382,47.3464,93967.0
2019-04-29 12:05:00,57.64,57.64,57.58,57.63,92830.0,47.3464,47.3464,47.2971,47.3382,92830.0
2019-04-29 12:10:00,57.63,57.65,57.61,57.62,70388.0,47.3382,47.3546,47.3217,47.33,70388.0
2019-04-29 12:15:00,57.62,57.65,57.61,57.64,64337.0,47.33,47.3546,47.3217,47.3464,64337.0
2019-04-29 12:20:00,57.65,57.68,57.64,57.66,43493.0,47.3546,47.3792,47.3464,47.3628,43493.0
2019-04-29 12:25:00,57.67,57.7,57.66,57.7,36154.0,47.371,47.3957,47.3628,47.3957,36154.0
2019-04-29 12:30:00,57.7,57.72,57.68,57.7,64938.0,47.3957,47.4121,47.3792,47.3957,64938.0
2019-04-29 12:35:00,57.69,57.75,57.69,57.72,81169.0,47.3875,47.4367,47.3875,47.4121,81169.0
2019-04-29 12:40:00,57.72,57.72,57.68,57.71,75351.0,47.4121,47.4121,47.3792,47.4039,75351.0
2019-04-29 12:45:00,57.71,57.71,57.68,57.71,67671.0,47.4039,47.4039,47.3792,47.4039,67671.0
2019-04-29 12:50:00,57.71,57.71,57.67,57.68,53404.0,47.4039,47.4039,47.371,47.3792,53404.0
2019-04-29 12:55:00,57.68,57.69,57.67,57.68,18281.0,47.3792,47.3875,47.371,47.3792,18281.0
2019-04-29 13:00:00,57.68,57.68,57.63,57.65,197336.0,47.3792,47.3792,47.3382,47.3546,197336.0
2019-04-29 13:05:00,57.65,57.67,57.65,57.67,44547.0,47.3546,47.371,47.3546,47.371,44547.0
2019-04-29 13:10:00,57.66,57.73,57.65,57.72,52740.0,47.3628,47.4203,47.3546,47.4121,52740.0
2019-04-29 13:15:00,57.71,57.73,57.68,57.73,79961.0,47.4039,47.4203,47.3792,47.4203,79961.0
2019-04-29 13:20:00,57.73,57.74,57.71,57.74,69681.0,47.4203,47.4285,47.4039,47.4285,69681.0
2019-04-29 13:25:00,57.74,57.75,57.7,57.72,61439.0,47.4285,47.4367,47.3957,47.4121,61439.0
2019-04-29 13:30:00,57.72,57.73,57.7,57.71,53669.0,47.4121,47.4203,47.3957,47.4039,53669.0
2019-04-29 13:35:00,57.7,57.72,57.68,57.69,55563.0,47.3957,47.4121,47.3792,47.3875,55563.0
2019-04-29 13:40:00,57.69,57.69,57.64,57.66,68752.0,47.3875,47.3875,47.3464,47.3628,68752.0
2019-04-29 13:45:00,57.66,57.69,57.66,57.68,83662.0,47.3628,47.3875,47.3628,47.3792,83662.0
2019-04-29 13:50:00,57.69,57.7,57.68,57.7,30408.0,47.3875,47.3957,47.3792,47.3957,30408.0
2019-04-29 13:55:00,57.7,57.71,57.67,57.68,41660.0,47.3957,47.4039,47.371,47.3792,41660.0
2019-04-29 14:00:00,57.68,57.71,57.67,57.7,120053.0,47.3792,47.4039,47.371,47.3957,120053.0
2019-04-29 14:05:00,57.7,57.75,57.69,57.75,48481.0,47.3957,47.4367,47.3875,47.4367,48481.0
2019-04-29 14:10:00,57.75,57.77,57.73,57.73,127348.0,47.4367,47.4532,47.4203,47.4203,127348.0
2019-04-29 14:15:00,57.73,57.77,57.72,57.77,92649.0,47.4203,47.4532,47.4121,47.4532,92649.0
2019-04-29 14:20:00,57.77,57.77,57.74,57.74,62905.0,47.4532,47.4532,47.4285,47.4285,62905.0
2019-04-29 14:25:00,57.74,57.77,57.73,57.75,140700.0,47.4285,47.4532,47.4203,47.4367,140700.0
2019-04-29 14:30:00,57.75,57.76,57.72,57.74,214930.0,47.4367,47.445,47.4121,47.4285,214930.0
2019-04-29 14:35:00,57.73,57.76,57.72,57.75,28069.0,47.4203,47.445,47.4121,47.4367,28069.0
2019-04-29 14:40:00,57.75,57.76,57.72,57.73,47616.0,47.4367,47.445,47.4121,47.4203,47616.0
2019-04-29 14:45:00,57.73,57.75,57.72,57.74,27163.0,47.4203,47.4367,47.4121,47.4285,27163.0
2019-04-29 14:50:00,57.74,57.74,57.72,57.73,56775.0,47.4285,47.4285,47.4121,47.4203,56775.0
2019-04-29 14:55:00,57.74,57.74,57.68,57.69,149333.0,47.4285,47.4285,47.3792,47.3875,149333.0
2019-04-29 15:00:00,57.7,57.7,57.65,57.7,92618.0,47.3957,47.3957,47.3546,47.3957,92618.0
2019-04-29 15:05:00,57.7,57.71,57.68,57.7,85754.0,47.3957,47.4039,47.3792,47.3957,85754.0
2019-04-29 15:10:00,57.71,57.73,57.69,57.69,139696.0,47.4039,47.4203,47.3875,47.3875,139696.0
2019-04-29 15:15:00,57.7,57.71,57.67,57.67,91941.0,47.3957,47.4039,47.371,47.371,91941.0
2019-04-29 15:20:00,57.68,57.69,57.66,57.68,119255.0,47.3792,47.3875,47.3628,47.3792,119255.0
2019-04-29 15:25:00,57.68,57.7,57.67,57.69,141381.0,47.3792,47.3957,47.371,47.3875,141381.0
2019-04-29 15:30:00,57.69,57.72,57.68,57.7,257352.0,47.3875,47.4121,47.3792,47.3957,257352.0
2019-04-29 15:35:00,57.7,57.75,57.68,57.75,208224.0,47.3957,47.4367,47.3792,47.4367,208224.0
2019-04-29 15:40:00,57.75,57.77,57.7,57.72,305952.0,47.4367,47.4532,47.3957,47.4121,305952.0
2019-04-29 15:45:00,57.72,57.76,57.69,57.75,272963.0,47.4121,47.445,47.3875,47.4367,272963.0
2019-04-29 15:50:00,57.76,57.8,57.75,57.79,326779.0,47.445,47.4778,47.4367,47.4696,326779.0
2019-04-29 15:55:00,57.79,57.84,57.75,57.76,1588073.0,47.4696,47.5107,47.4367,47.445,1588073.0
2019-04-30 09:30:00,57.77,57.85,57.72,57.75,327068.0,47.4532,47.5189,47.4121,47.4367,327068.0
2019-04-30 09:35:00,57.75,57.79,57.67,57.76,146084.0,47.4367,47.4696,47.371,47.445,146084.0
2019-04-30 09:40:00,57.77,57.86,57.76,57.86,229216.0,47.4532,47.5271,47.445,47.5271,229216.0
2019-04-30 09:45:00,57.86,57.88,57.84,57.87,183464.0,47.5271,47.5435,47.5107,47.5353,183464.0
2019-04-30 09:50:00,57.88,57.92,57.85,57.9,165453.0,47.5435,47.5764,47.5189,47.56,165453.0
2019-04-30 09:55:00,57.9,57.96,57.86,57.94,67554.0,47.56,47.6092,47.5271,47.5928,67554.0
2019-04-30 10:00:00,57.95,58.04,57.95,58.02,210579.0,47.601,47.675,47.601,47.6585,210579.0
2019-04-30 10:05:00,58.03,58.11,58.02,58.11,174000.0,47.6667,47.7325,47.6585,47.7325,174000.0
2019-04-30 10:10:00,58.11,58.16,58.08,58.08,305059.0,47.7325,47.7735,47.7078,47.7078,305059.0
2019-04-30 10:15:00,58.08,58.09,58.01,58.03,170485.0,47.7078,47.716,47.6503,47.6667,170485.0
2019-04-30 10:20:00,58.03,58.04,57.98,57.99,224547.0,47.6667,47.675,47.6257,47.6339,224547.0
2019-04-30 10:25:00,57.98,57.99,57.91,57.96,120831.0,47.6257,47.6339,47.5682,47.6092,120831.0
2019-04-30 10:30:00,57.96,58.08,57.95,58.08,448548.0,47.6092,47.7078,47.601,47.7078,448548.0
2019-04-30 10:35:00,58.08,58.08,57.95,57.98,548097.0,47.7078,47.7078,47.601,47.6257,548097.0
2019-04-30 10:40:00,57.97,58.03,57.95,58.02,311541.0,47.6175,47.6667,47.601,47.6585,311541.0
2019-04-30 10:45:00,58.02,58.07,58.01,58.04,146260.0,47.6585,47.6996,47.6503,47.675,146260.0
2019-04-30 10:50:00,58.04,58.13,58.04,58.07,588055.0,47.675,47.7489,47.675,47.6996,588055.0
2019-04-30 10:55:00,58.08,58.14,58.08,58.12,446698.0,47.7078,47.7571,47.7078,47.7407,446698.0
2019-04-30 11:00:00,58.11,58.2,58.1,58.14,350040.0,47.7325,47.8064,47.7242,47.7571,350040.0
2019-04-30 11:05:00,58.14,58.14,58.06,58.14,608605.0,47.7571,47.7571,47.6914,47.7571,608605.0
2019-04-30 11:10:00,58.14,58.15,58.03,58.09,382543.0,47.7571,47.7653,47.6667,47.716,382543.0
2019-04-30 11:15:00,58.09,58.1,58.0,58.01,145617.0,47.716,47.7242,47.6421,47.6503,145617.0
2019-04-30 11:20:00,58.01,58.08,58.0,58.06,89509.0,47.6503,47.7078,47.6421,47.6914,89509.0
2019-04-30 11:25:00,58.06,58.14,58.06,58.14,81387.0,47.6914,47.7571,47.6914,47.7571,81387.0
2019-04-30 11:30:00,58.14,58.24,58.13,58.23,117238.0,47.7571,47.8392,47.7489,47.831,117238.0
2019-04-30 11:35:00,58.24,58.3,58.24,58.25,218694.0,47.8392,47.8885,47.8392,47.8475,218694.0
2019-04-30 11:40:00,58.25,58.28,58.21,58.22,324270.0,47.8475,47.8721,47.8146,47.8228,324270.0
2019-04-30 11:45:00,58.22,58.29,58.21,58.24,161709.0,47.8228,47.8803,47.8146,47.8392,161709.0
2019-04-30 11:50:00,58.24,58.31,58.23,58.28,185447.0,47.8392,47.8967,47.831,47.8721,185447.0
2019-04-30 11:55:00,58.29,58.29,58.2,58.21,175629.0,47.8803,47.8803,47.8064,47.8146,175629.0
2019-04-30 12:00:00,58.21,58.27,58.2,58.25,103278.0,47.8146,47.8639,47.8064,47.8475,103278.0
2019-04-30 12:05:00,58.25,58.28,58.23,58.27,46901.0,47.8475,47.8721,47.831,47.8639,46901.0
2019-04-30 12:10:00,58.26,58.27,58.19,58.22,65769.0,47.8557,47.8639,47.7982,47.8228,65769.0
2019-04-30 12:15:00,58.22,58.23,58.18,58.2,42445.0,47.8228,47.831,47.79,47.8064,42445.0
2019-04-30 12:20:00,58.21,58.23,58.19,58.23,163309.0,47.8146,47.831,47.7982,47.831,163309.0
2019-04-30 12:25:00,58.23,58.27,58.22,58.26,213396.0,47.831,47.8639,47.8228,47.8557,213396.0
2019-04-30 12:30:00,58.26,58.26,58.22,58.26,89857.0,47.8557,47.8557,47.8228,47.8557,89857.0
2019-04-30 12:35:00,58.26,58.3,58.25,58.25,78196.0,47.8557,47.8885,47.8475,47.8475,78196.0
2019-04-30 12:40:00,58.26,58.29,58.25,58.27,98921.0,47.8557,47.8803,47.8475,47.8639,98921.0
2019-04-30 12:45:00,58.27,58.31,58.25,58.31,42196.0,47.8639,47.8967,47.8475,47.8967,42196.0
2019-04-30 12:50:00,58.31,58.32,58.29,58.32,108683.0,47.8967,47.905,47.8803,47.905,108683.0
2019-04-30 12:55:00,58.31,58.33,58.29,58.32,370631.0,47.8967,47.9132,47.8803,47.905,370631.0
2019-04-30 13:00:00,58.32,58.34,58.31,58.33,267421.0,47.905,47.9214,47.8967,47.9132,267421.0
2019-04-30 13:05:00,58.33,58.34,58.3,58.33,90575.0,47.9132,47.9214,47.8885,47.9132,90575.0
2019-04-30 13:10:00,58.33,58.35,58.31,58.33,383265.0,47.9132,47.9296,47.8967,47.9132,383265.0
2019-04-30 13:15:00,58.34,58.38,58.32,58.38,76045.0,47.9214,47.9542,47.905,47.9542,76045.0
2019-04-30 13:20:00,58.38,58.43,58.37,58.42,74823.0,47.9542,47.9953,47.946,47.9871,74823.0
2019-04-30 13:25:00,58.42,58.42,58.38,58.39,74407.0,47.9871,47.9871,47.9542,47.9625,74407.0
2019-04-30 13:30:00,58.38,58.41,58.36,58.38,219534.0,47.9542,47.9789,47.9378,47.9542,219534.0
2019-04-30 13:35:00,58.38,58.4,58.35,58.37,193517.0,47.9542,47.9707,47.9296,47.946,193517.0
2019-04-30 13:40:00,58.37,58.42,58.36,58.41,174325.0,47.946,47.9871,47.9378,47.9789,174325.0
2019-04-30 13:45:00,58.41,58.46,58.4,58.46,90788.0,47.9789,48.0199,47.9707,48.0199,90788.0
2019-04-30 13:50:00,58.46,58.51,58.45,58.49,188091.0,48.0199,48.061,48.0117,48.0446,188091.0
2019-04-30 13:55:00,58.5,58.53,58.47,58.5,254309.0,48.0528,48.0774,48.0282,48.0528,254309.0
2019-04-30 14:00:00,58.5,58.53,58.49,58.5,71081.0,48.0528,48.0774,48.0446,48.0528,71081.0
2019-04-30 14:05:00,58.5,58.52,58.41,58.42,135431.0,48.0528,48.0692,47.9789,47.9871,135431.0
2019-04-30 14:10:00,58.42,58.43,58.33,58.35,69774.0,47.9871,47.9953,47.9132,47.9296,69774.0
2019-04-30 14:15:00,58.34,58.44,58.33,58.42,344292.0,47.9214,48.0035,47.9132,47.9871,344292.0
2019-04-30 14:20:00,58.42,58.47,58.42,58.45,123305.0,47.9871,48.0282,47.9871,48.0117,123305.0
2019-04-30 14:25:00,58.46,58.52,58.46,58.49,609361.0,48.0199,48.0692,48.0199,48.0446,609361.0
2019-04-30 14:30:00,58.48,58.51,58.46,58.51,162019.0,48.0364,48.061,48.0199,48.061,162019.0
2019-04-30 14:35:00,58.5,58.51,58.47,58.49,62752.0,48.0528,48.061,48.0282,48.0446,62752.0
2019-04-30 14:40:00,58.48,58.62,58.48,58.58,213752.0,48.0364,48.1514,48.0364,48.1185,213752.0
2019-04-30 14:45:00,58.58,58.58,58.55,58.57,105308.0,48.1185,48.1185,48.0939,48.1103,105308.0
2019-04-30 14:50:00,58.58,58.6,58.54,58.59,97347.0,48.1185,48.1349,48.0857,48.1267,97347.0
2019-04-30 14:55:00,58.58,58.6,58.55,58.58,138468.0,48.1185,48.1349,48.0939,48.1185,138468.0
2019-04-30 15:00:00,58.59,58.62,58.57,58.62,154655.0,48.1267,48.1514,48.1103,48.1514,154655.0
2019-04-30 15:05:00,58.61,58.64,58.58,58.63,232728.0,48.1432,48.1678,48.1185,48.1596,232728.0
2019-04-30 15:10:00,58.63,58.67,58.62,58.62,220660.0,48.1596,48.1924,48.1514,48.1514,220660.0
2019-04-30 15:15:00,58.63,58.63,58.54,58.55,422418.0,48.1596,48.1596,48.0857,48.0939,422418.0
2019-04-30 15:20:00,58.55,58.61,58.55,58.58,330038.0,48.0939,48.1432,48.0939,48.1185,330038.0
2019-04-30 15:25:00,58.57,58.6,58.56,58.58,173720.0,48.1103,48.1349,48.1021,48.1185,173720.0
2019-04-30 15:30:00,58.58,58.61,58.56,58.6,577798.0,48.1185,48.1432,48.1021,48.1349,577798.0
2019-04-30 15:35:00,58.6,58.66,58.6,58.65,355863.0,48.1349,48.1842,48.1349,48.176,355863.0
2019-04-30 15:40:00,58.66,58.66,58.61,58.63,187225.0,48.1842,48.1842,48.1432,48.1596,187225.0
2019-04-30 15:45:00,58.63,58.69,58.61,58.68,647686.0,48.1596,48.2089,48.1432,48.2007,647686.0
2019-04-30 15:50:00,58.68,58.68,58.63,58.68,1019994.0,48.2007,48.2007,48.1596,48.2007,1019994.0
2019-04-30 15:55:00,58.67,58.75,58.67,58.71,2130102.0,48.1924,48.2582,48.1924,48.2253,2130102.0
2019-05-01 09:30:00,58.57,58.57,58.37,58.44,789075.0,48.1103,48.1103,47.946,48.0035,789075.0
2019-05-01 09:35:00,58.45,58.53,58.38,58.41,238887.0,48.0117,48.0774,47.9542,47.9789,238887.0
2019-05-01 09:40:00,58.4,58.4,58.29,58.34,250926.0,47.9707,47.9707,47.8803,47.9214,250926.0
2019-05-01 09:45:00,58.34,58.39,58.25,58.36,339811.0,47.9214,47.9625,47.8475,47.9378,339811.0
2019-05-01 09:50:00,58.36,58.38,58.29,58.35,294029.0,47.9378,47.9542,47.8803,47.9296,294029.0
2019-05-01 09:55:00,58.36,58.4,58.3,58.31,262885.0,47.9378,47.9707,47.8885,47.8967,262885.0
2019-05-01 10:00:00,58.3,58.45,58.28,58.39,480658.0,47.8885,48.0117,47.8721,47.9625,480658.0
2019-05-01 10:05:00,58.38,58.43,58.35,58.43,409582.0,47.9542,47.9953,47.9296,47.9953,409582.0
2019-05-01 10:10:00,58.43,58.49,58.41,58.46,416609.0,47.9953,48.0446,47.9789,48.0199,416609.0
2019-05-01 10:15:00,58.46,58.53,58.46,58.52,519872.0,48.0199,48.0774,48.0199,48.0692,519872.0
2019-05-01 10:20:00,58.52,58.52,58.45,58.47,261175.0,48.0692,48.0692,48.0117,48.0282,261175.0
2019-05-01 10:25:00,58.46,58.48,58.33,58.36,329196.0,48.0199,48.0364,47.9132,47.9378,329196.0
2019-05-01 10:30:00,58.36,58.42,58.28,58.3,206443.0,47.9378,47.9871,47.8721,47.8885,206443.0
2019-05-01 10:35:00,58.29,58.37,58.28,58.37,200919.0,47.8803,47.946,47.8721,47.946,200919.0
2019-05-01 10:40:00,58.37,58.37,58.26,58.31,289719.0,47.946,47.946,47.8557,47.8967,289719.0
2019-05-01 10:45:00,58.31,58.32,58.24,58.26,142158.0,47.8967,47.905,47.8392,47.8557,142158.0
2019-05-01 10:50:00,58.27,58.27,58.19,58.2,330003.0,47.8639,47.8639,47.7982,47.8064,330003.0
2019-05-01 10:55:00,58.2,58.22,58.15,58.16,446058.0,47.8064,47.8228,47.7653,47.7735,446058.0
2019-05-01 11:00:00,58.17,58.17,58.07,58.12,792484.0,47.7817,47.7817,47.6996,47.7407,792484.0
2019-05-01 11:05:00,58.12,58.16,58.11,58.16,239824.0,47.7407,47.7735,47.7325,47.7735,239824.0
2019-05-01 11:10:00,58.16,58.22,58.15,58.22,290241.0,47.7735,47.8228,47.7653,47.8228,290241.0
2019-05-01 11:15:00,58.21,58.23,58.17,58.18,117820.0,47.8146,47.831,47.7817,47.79,117820.0
2019-05-01 11:20:00,58.18,58.35,58.18,58.27,974018.0,47.79,47.9296,47.79,47.8639,974018.0
2019-05-01 11:25:00,58.27,58.3,58.23,58.27,373010.0,47.8639,47.8885,47.831,47.8639,373010.0
2019-05-01 11:30:00,58.27,58.28,58.23,58.25,230688.0,47.8639,47.8721,47.831,47.8475,230688.0
2019-05-01 11:35:00,58.25,58.29,58.22,58.29,176915.0,47.8475,47.8803,47.8228,47.8803,176915.0
2019-05-01 11:40:00,58.29,58.29,58.23,58.27,152114.0,47.8803,47.8803,47.831,47.8639,152114.0
2019-05-01 11:45:00,58.26,58.28,58.23,58.26,111267.0,47.8557,47.8721,47.831,47.8557,111267.0
2019-05-01 11:50:00,58.27,58.3,58.25,58.29,135692.0,47.8639,47.8885,47.8475,47.8803,135692.0
2019-05-01 11:55:00,58.29,58.3,58.26,58.27,67362.0,47.8803,47.8885,47.8557,47.8639,67362.0
2019-05-01 12:00:00,58.27,58.28,58.2,58.25,137428.0,47.8639,47.8721,47.8064,47.8475,137428.0
2019-05-01 12:05:00,58.25,58.28,58.24,58.28,95252.0,47.8475,47.8721,47.8392,47.8721,95252.0
2019-05-01 12:10:00,58.28,58.3,58.24,58.24,114324.0,47.8721,47.8885,47.8392,47.8392,114324.0
2019-05-01 12:15:00,58.25,58.28,58.23,58.24,38126.0,47.8475,47.8721,47.831,47.8392,38126.0
2019-05-01 12:20:00,58.24,58.32,58.24,58.28,98247.0,47.8392,47.905,47.8392,47.8721,98247.0
2019-05-01 12:25:00,58.28,58.35,58.28,58.35,75898.0,47.8721,47.9296,47.8721,47.9296,75898.0
2019-05-01 12:30:00,58.34,58.35,58.32,58.33,68052.0,47.9214,47.9296,47.905,47.9132,68052.0
2019-05-01 12:35:00,58.32,58.33,58.28,58.31,53159.0,47.905,47.9132,47.8721,47.8967,53159.0
2019-05-01 12:40:00,58.31,58.35,58.3,58.32,107262.0,47.8967,47.9296,47.8885,47.905,107262.0
2019-05-01 12:45:00,58.32,58.37,58.31,58.36,132821.0,47.905,47.946,47.8967,47.9378,132821.0
2019-05-01 12:50:00,58.37,58.38,58.32,58.37,107029.0,47.946,47.9542,47.905,47.946,107029.0
2019-05-01 12:55:00,58.36,58.46,58.35,58.44,181954.0,47.9378,48.0199,47.9296,48.0035,181954.0
2019-05-01 13:00:00,58.45,58.5,58.42,58.48,230104.0,48.0117,48.0528,47.9871,48.0364,230104.0
2019-05-01 13:05:00,58.48,58.48,58.41,58.44,86096.0,48.0364,48.0364,47.9789,48.0035,86096.0
2019-05-01 13:10:00,58.45,58.45,58.39,58.41,193062.0,48.0117,48.0117,47.9625,47.9789,193062.0
2019-05-01 13:15:00,58.42,58.42,58.38,58.4,245654.0,47.9871,47.9871,47.9542,47.9707,245654.0
2019-05-01 13:20:00,58.4,58.44,58.37,58.43,74390.0,47.9707,48.0035,47.946,47.9953,74390.0
2019-05-01 13:25:00,58.42,58.44,58.41,58.42,33881.0,47.9871,48.0035,47.9789,47.9871,33881.0
2019-05-01 13:30:00,58.42,58.44,58.39,58.4,28136.0,47.9871,48.0035,47.9625,47.9707,28136.0
2019-05-01 13:35:00,58.39,58.46,58.39,58.42,148108.0,47.9625,48.0199,47.9625,47.9871,148108.0
2019-05-01 13:40:00,58.42,58.43,58.39,58.41,48531.0,47.9871,47.9953,47.9625,47.9789,48531.0
2019-05-01 13:45:00,58.41,58.47,58.41,58.46,99716.0,47.9789,48.0282,47.9789,48.0199,99716.0
2019-05-01 13:50:00,58.45,58.47,58.42,58.45,141861.0,48.0117,48.0282,47.9871,48.0117,141861.0
2019-05-01 13:55:00,58.45,58.45,58.4,58.43,272060.0,48.0117,48.0117,47.9707,47.9953,272060.0
2019-05-01 14:00:00,58.42,58.65,58.42,58.64,941573.0,47.9871,48.176,47.9871,48.1678,941573.0
2019-05-01 14:05:00,58.63,58.7,58.6,58.61,243865.0,48.1596,48.2171,48.1349,48.1432,243865.0
2019-05-01 14:10:00,58.61,58.62,58.5,58.52,68322.0,48.1432,48.1514,48.0528,48.0692,68322.0
2019-05-01 14:15:00,58.53,58.58,58.49,58.53,90632.0,48.0774,48.1185,48.0446,48.0774,90632.0
2019-05-01 14:20:00,58.52,58.53,58.45,58.47,92026.0,48.0692,48.0774,48.0117,48.0282,92026.0
2019-05-01 14:25:00,58.47,58.49,58.43,58.44,161183.0,48.0282,48.0446,47.9953,48.0035,161183.0
2019-05-01 14:30:00,58.45,58.52,58.37,58.37,255197.0,48.0117,48.0692,47.946,47.946,255197.0
2019-05-01 14:35:00,58.38,58.38,58.1,58.1,537201.0,47.9542,47.9542,47.7242,47.7242,537201.0
2019-05-01 14:40:00,58.11,58.14,58.06,58.09,386774.0,47.7325,47.7571,47.6914,47.716,386774.0
2019-05-01 14:45:00,58.08,58.23,58.06,58.22,282755.0,47.7078,47.831,47.6914,47.8228,282755.0
2019-05-01 14:50:00,58.23,58.27,58.18,58.25,250916.0,47.831,47.8639,47.79,47.8475,250916.0
2019-05-01 14:55:00,58.25,58.27,58.14,58.15,252611.0,47.8475,47.8639,47.7571,47.7653,252611.0
2019-05-01 15:00:00,58.15,58.17,58.09,58.15,326246.0,47.7653,47.7817,47.716,47.7653,326246.0
2019-05-01 15:05:00,58.16,58.2,58.1,58.18,221690.0,47.7735,47.8064,47.7242,47.79,221690.0
2019-05-01 15:10:00,58.18,58.23,58.14,58.2,209055.0,47.79,47.831,47.7571,47.8064,209055.0
2019-05-01 15:15:00,58.2,58.26,58.18,58.25,144686.0,47.8064,47.8557,47.79,47.8475,144686.0
2019-05-01 15:20:00,58.25,58.25,58.15,58.16,210594.0,47.8475,47.8475,47.7653,47.7735,210594.0
2019-05-01 15:25:00,58.16,58.19,58.12,58.14,413370.0,47.7735,47.7982,47.7407,47.7571,413370.0
2019-05-01 15:30:00,58.14,58.18,58.11,58.16,502211.0,47.7571,47.79,47.7325,47.7735,502211.0
2019-05-01 15:35:00,58.16,58.2,58.14,58.16,276266.0,47.7735,47.8064,47.7571,47.7735,276266.0
2019-05-01 15:40:00,58.16,58.17,58.11,58.17,225633.0,47.7735,47.7817,47.7325,47.7817,225633.0
2019-05-01 15:45:00,58.16,58.16,58.1,58.14,471403.0,47.7735,47.7735,47.7242,47.7571,471403.0
2019-05-01 15:50:00,58.14,58.21,58.13,58.17,822363.0,47.7571,47.8146,47.7489,47.7817,822363.0
2019-05-01 15:55:00,58.17,58.21,58.1,58.1,1117832.0,47.7817,47.8146,47.7242,47.7242,1117832.0
2019-05-02 09:30:00,58.0,58.28,57.98,58.16,489165.0,47.6421,47.8721,47.6257,47.7735,489165.0
2019-05-02 09:35:00,58.15,58.31,58.15,58.26,273683.0,47.7653,47.8967,47.7653,47.8557,273683.0
2019-05-02 09:40:00,58.26,58.3,58.16,58.16,169649.0,47.8557,47.8885,47.7735,47.7735,169649.0
2019-05-02 09:45:00,58.15,58.19,58.11,58.11,220390.0,47.7653,47.7982,47.7325,47.7325,220390.0
2019-05-02 09:50:00,58.1,58.17,58.08,58.11,320765.0,47.7242,47.7817,47.7078,47.7325,320765.0
2019-05-02 09:55:00,58.11,58.14,58.05,58.08,281757.0,47.7325,47.7571,47.6832,47.7078,281757.0
2019-05-02 10:00:00,58.08,58.14,58.08,58.14,213546.0,47.7078,47.7571,47.7078,47.7571,213546.0
2019-05-02 10:05:00,58.14,58.21,58.13,58.15,117629.0,47.7571,47.8146,47.7489,47.7653,117629.0
2019-05-02 10:10:00,58.14,58.21,58.1,58.13,127374.0,47.7571,47.8146,47.7242,47.7489,127374.0
2019-05-02 10:15:00,58.12,58.12,58.01,58.1,112459.0,47.7407,47.7407,47.6503,47.7242,112459.0
2019-05-02 10:20:00,58.09,58.09,58.0,58.04,125690.0,47.716,47.716,47.6421,47.675,125690.0
2019-05-02 10:25:00,58.05,58.06,57.97,57.98,153999.0,47.6832,47.6914,47.6175,47.6257,153999.0
2019-05-02 10:30:00,57.97,57.98,57.88,57.9,211459.0,47.6175,47.6257,47.5435,47.56,211459.0
2019-05-02 10:35:00,57.9,57.96,57.87,57.92,534121.0,47.56,47.6092,47.5353,47.5764,534121.0
2019-05-02 10:40:00,57.92,57.95,57.89,57.93,115482.0,47.5764,47.601,47.5517,47.5846,115482.0
2019-05-02 10:45:00,57.93,58.0,57.9,57.91,116846.0,47.5846,47.6421,47.56,47.5682,116846.0
2019-05-02 10:50:00,57.9,57.91,57.82,57.86,154048.0,47.56,47.5682,47.4942,47.5271,154048.0
2019-05-02 10:55:00,57.86,57.94,57.8,57.83,257557.0,47.5271,47.5928,47.4778,47.5025,257557.0
2019-05-02 11:00:00,57.82,57.82,57.74,57.78,429676.0,47.4942,47.4942,47.4285,47.4614,429676.0
2019-05-02 11:05:00,57.77,57.77,57.6,57.63,266362.0,47.4532,47.4532,47.3135,47.3382,266362.0
2019-05-02 11:10:00,57.63,57.63,57.55,57.6,471921.0,47.3382,47.3382,47.2725,47.3135,471921.0
2019-05-02 11:15:00,57.6,57.73,57.59,57.69,451379.0,47.3135,47.4203,47.3053,47.3875,451379.0
2019-05-02 11:20:00,57.69,57.71,57.62,57.65,371475.0,47.3875,47.4039,47.33,47.3546,371475.0
2019-05-02 11:25:00,57.65,57.74,57.64,57.74,335476.0,47.3546,47.4285,47.3464,47.4285,335476.0
2019-05-02 11:30:00,57.75,57.8,57.73,57.75,464600.0,47.4367,47.4778,47.4203,47.4367,464600.0
2019-05-02 11:35:00,57.74,57.77,57.71,57.75,176039.0,47.4285,47.4532,47.4039,47.4367,176039.0
2019-05-02 11:40:00,57.74,57.86,57.73,57.8,378592.0,47.4285,47.5271,47.4203,47.4778,378592.0
2019-05-02 11:45:00,57.8,57.88,57.76,57.88,206923.0,47.4778,47.5435,47.445,47.5435,206923.0
2019-05-02 11:50:00,57.88,58.02,57.86,58.0,219870.0,47.5435,47.6585,47.5271,47.6421,219870.0
2019-05-02 11:55:00,58.0,58.18,57.94,58.18,803627.0,47.6421,47.79,47.5928,47.79,803627.0
2019-05-02 12:00:00,58.18,58.19,58.02,58.04,453152.0,47.79,47.7982,47.6585,47.675,453152.0
2019-05-02 12:05:00,58.05,58.05,57.96,58.02,178022.0,47.6832,47.6832,47.6092,47.6585,178022.0
2019-05-02 12:10:00,58.01,58.03,57.98,57.99,144322.0,47.6503,47.6667,47.6257,47.6339,144322.0
2019-05-02 12:15:00,58.0,58.06,57.98,58.06,152927.0,47.6421,47.6914,47.6257,47.6914,152927.0
2019-05-02 12:20:00,58.05,58.14,58.05,58.14,449387.0,47.6832,47.7571,47.6832,47.7571,449387.0
2019-05-02 12:25:00,58.14,58.15,58.07,58.1,212869.0,47.7571,47.7653,47.6996,47.7242,212869.0
2019-05-02 12:30:00,58.11,58.14,58.1,58.12,96489.0,47.7325,47.7571,47.7242,47.7407,96489.0
2019-05-02 12:35:00,58.11,58.16,58.06,58.07,138009.0,47.7325,47.7735,47.6914,47.6996,138009.0
2019-05-02 12:40:00,58.07,58.08,58.02,58.04,189038.0,47.6996,47.7078,47.6585,47.675,189038.0
2019-05-02 12:45:00,58.04,58.06,58.01,58.02,76877.0,47.675,47.6914,47.6503,47.6585,76877.0
2019-05-02 12:50:00,58.03,58.12,58.03,58.12,61719.0,47.6667,47.7407,47.6667,47.7407,61719.0
2019-05-02 12:55:00,58.11,58.14,58.07,58.11,78460.0,47.7325,47.7571,47.6996,47.7325,78460.0
2019-05-02 13:00:00,58.11,58.13,58.06,58.06,95719.0,47.7325,47.7489,47.6914,47.6914,95719.0
2019-05-02 13:05:00,58.06,58.13,58.04,58.13,147447.0,47.6914,47.7489,47.675,47.7489,147447.0
2019-05-02 13:10:00,58.13,58.21,58.11,58.2,188790.0,47.7489,47.8146,47.7325,47.8064,188790.0
2019-05-02 13:15:00,58.2,58.23,58.18,58.19,148284.0,47.8064,47.831,47.79,47.7982,148284.0
2019-05-02 13:20:00,58.2,58.22,58.15,58.16,88804.0,47.8064,47.8228,47.7653,47.7735,88804.0
2019-05-02 13:25:00,58.16,58.18,58.1,58.13,246481.0,47.7735,47.79,47.7242,47.7489,246481.0
2019-05-02 13:30:00,58.14,58.17,58.12,58.14,50852.0,47.7571,47.7817,47.7407,47.7571,50852.0
2019-05-02 13:35:00,58.14,58.14,58.1,58.12,84373.0,47.7571,47.7571,47.7242,47.7407,84373.0
2019-05-02 13:40:00,58.12,58.14,58.1,58.1,51869.0,47.7407,47.7571,47.7242,47.7242,51869.0
2019-05-02 13:45:00,58.11,58.11,58.04,58.07,93359.0,47.7325,47.7325,47.675,47.6996,93359.0
2019-05-02 13:50:00,58.08,58.11,58.05,58.05,67156.0,47.7078,47.7325,47.6832,47.6832,67156.0
2019-05-02 13:55:00,58.05,58.09,58.02,58.09,67404.0,47.6832,47.716,47.6585,47.716,67404.0
2019-05-02 14:00:00,58.09,58.11,58.05,58.1,87089.0,47.716,47.7325,47.6832,47.7242,87089.0
2019-05-02 14:05:00,58.11,58.16,58.09,58.15,166537.0,47.7325,47.7735,47.716,47.7653,166537.0
2019-05-02 14:10:00,58.15,58.16,58.09,58.16,83682.0,47.7653,47.7735,47.716,47.7735,83682.0
2019-05-02 14:15:00,58.15,58.17,58.07,58.09,1210078.0,47.7653,47.7817,47.6996,47.716,1210078.0
2019-05-02 14:20:00,58.09,58.1,58.06,58.08,378463.0,47.716,47.7242,47.6914,47.7078,378463.0
2019-05-02 14:25:00,58.08,58.08,58.03,58.04,111512.0,47.7078,47.7078,47.6667,47.675,111512.0
2019-05-02 14:30:00,58.04,58.06,57.98,58.04,254536.0,47.675,47.6914,47.6257,47.675,254536.0
2019-05-02 14:35:00,58.03,58.05,58.0,58.02,147814.0,47.6667,47.6832,47.6421,47.6585,147814.0
2019-05-02 14:40:00,58.02,58.02,57.97,57.98,263818.0,47.6585,47.6585,47.6175,47.6257,263818.0
2019-05-02 14:45:00,57.97,57.99,57.91,57.93,90503.0,47.6175,47.6339,47.5682,47.5846,90503.0
2019-05-02 14:50:00,57.92,57.96,57.87,57.95,178135.0,47.5764,47.6092,47.5353,47.601,178135.0
2019-05-02 14:55:00,57.96,57.98,57.93,57.96,166837.0,47.6092,47.6257,47.5846,47.6092,166837.0
2019-05-02 15:00:00,57.97,57.98,57.92,57.95,126754.0,47.6175,47.6257,47.5764,47.601,126754.0
2019-05-02 15:05:00,57.95,58.02,57.94,57.95,119472.0,47.601,47.6585,47.5928,47.601,119472.0
2019-05-02 15:10:00,57.96,57.96,57.94,57.95,35893.0,47.6092,47.6092,47.5928,47.601,35893.0
2019-05-02 15:15:00,57.95,57.99,57.94,57.99,178527.0,47.601,47.6339,47.5928,47.6339,178527.0
2019-05-02 15:20:00,57.99,58.05,57.99,58.04,271260.0,47.6339,47.6832,47.6339,47.675,271260.0
2019-05-02 15:25:00,58.03,58.06,58.0,58.02,602984.0,47.6667,47.6914,47.6421,47.6585,602984.0
2019-05-02 15:30:00,58.02,58.06,57.99,58.0,310257.0,47.6585,47.6914,47.6339,47.6421,310257.0
2019-05-02 15:35:00,58.01,58.01,57.95,57.96,155289.0,47.6503,47.6503,47.601,47.6092,155289.0
2019-05-02 15:40:00,57.96,57.97,57.88,57.91,329934.0,47.6092,47.6175,47.5435,47.5682,329934.0
2019-05-02 15:45:00,57.91,57.93,57.83,57.89,197077.0,47.5682,47.5846,47.5025,47.5517,197077.0
2019-05-02 15:50:00,57.88,57.94,57.88,57.94,474707.0,47.5435,47.5928,47.5435,47.5928,474707.0
2019-05-02 15:55:00,57.94,57.98,57.87,57.96,2260477.0,47.5928,47.6257,47.5353,47.6092,2260477.0
2019-05-03 09:30:00,57.98,58.07,57.89,58.01,226301.0,47.6257,47.6996,47.5517,47.6503,226301.0
2019-05-03 09:35:00,58.0,58.13,58.0,58.05,180864.0,47.6421,47.7489,47.6421,47.6832,180864.0
2019-05-03 09:40:00,58.05,58.12,58.04,58.05,122480.0,47.6832,47.7407,47.675,47.6832,122480.0
2019-05-03 09:45:00,58.05,58.11,58.0,58.08,166374.0,47.6832,47.7325,47.6421,47.7078,166374.0
2019-05-03 09:50:00,58.08,58.13,58.03,58.07,106852.0,47.7078,47.7489,47.6667,47.6996,106852.0
2019-05-03 09:55:00,58.07,58.07,57.99,58.03,100717.0,47.6996,47.6996,47.6339,47.6667,100717.0
2019-05-03 10:00:00,58.03,58.14,58.01,58.1,190421.0,47.6667,47.7571,47.6503,47.7242,190421.0
2019-05-03 10:05:00,58.1,58.15,58.05,58.14,129585.0,47.7242,47.7653,47.6832,47.7571,129585.0
2019-05-03 10:10:00,58.14,58.15,58.04,58.11,147565.0,47.7571,47.7653,47.675,47.7325,147565.0
2019-05-03 10:15:00,58.11,58.18,58.1,58.13,131100.0,47.7325,47.79,47.7242,47.7489,131100.0
2019-05-03 10:20:00,58.13,58.19,58.12,58.14,149320.0,47.7489,47.7982,47.7407,47.7571,149320.0
2019-05-03 10:25:00,58.15,58.18,58.1,58.13,84117.0,47.7653,47.79,47.7242,47.7489,84117.0
2019-05-03 10:30:00,58.14,58.19,58.14,58.14,143023.0,47.7571,47.7982,47.7571,47.7571,143023.0
2019-05-03 10:35:00,58.14,58.17,58.11,58.17,87326.0,47.7571,47.7817,47.7325,47.7817,87326.0
2019-05-03 10:40:00,58.16,58.22,58.12,58.22,88935.0,47.7735,47.8228,47.7407,47.8228,88935.0
2019-05-03 10:45:00,58.21,58.35,58.21,58.34,225631.0,47.8146,47.9296,47.8146,47.9214,225631.0
2019-05-03 10:50:00,58.34,58.37,58.29,58.33,119233.0,47.9214,47.946,47.8803,47.9132,119233.0
2019-05-03 10:55:00,58.33,58.36,58.31,58.33,168082.0,47.9132,47.9378,47.8967,47.9132,168082.0
2019-05-03 11:00:00,58.33,58.36,58.31,58.35,181700.0,47.9132,47.9378,47.8967,47.9296,181700.0
2019-05-03 11:05:00,58.35,58.38,58.29,58.3,93730.0,47.9296,47.9542,47.8803,47.8885,93730.0
2019-05-03 11:10:00,58.3,58.34,58.26,58.27,120047.0,47.8885,47.9214,47.8557,47.8639,120047.0
2019-05-03 11:15:00,58.27,58.28,58.21,58.22,119092.0,47.8639,47.8721,47.8146,47.8228,119092.0
2019-05-03 11:20:00,58.22,58.27,58.2,58.23,62334.0,47.8228,47.8639,47.8064,47.831,62334.0
2019-05-03 11:25:00,58.22,58.28,58.21,58.28,75896.0,47.8228,47.8721,47.8146,47.8721,75896.0
2019-05-03 11:30:00,58.28,58.32,58.27,58.31,229452.0,47.8721,47.905,47.8639,47.8967,229452.0
2019-05-03 11:35:00,58.3,58.31,58.21,58.22,300539.0,47.8885,47.8967,47.8146,47.8228,300539.0
2019-05-03 11:40:00,58.22,58.29,58.22,58.29,49358.0,47.8228,47.8803,47.8228,47.8803,49358.0
2019-05-03 11:45:00,58.29,58.32,58.24,58.29,148436.0,47.8803,47.905,47.8392,47.8803,148436.0
2019-05-03 11:50:00,58.29,58.32,58.26,58.27,317955.0,47.8803,47.905,47.8557,47.8639,317955.0
2019-05-03 11:55:00,58.26,58.29,58.25,58.27,1519037.0,47.8557,47.8803,47.8475,47.8639,1519037.0
2019-05-03 12:00:00,58.27,58.32,58.26,58.32,49241.0,47.8639,47.905,47.8557,47.905,49241.0
2019-05-03 12:05:00,58.32,58.37,58.32,58.33,100798.0,47.905,47.946,47.905,47.9132,100798.0
2019-05-03 12:10:00,58.34,58.35,58.28,58.34,44658.0,47.9214,47.9296,47.8721,47.9214,44658.0
2019-05-03 12:15:00,58.34,58.34,58.3,58.3,36224.0,47.9214,47.9214,47.8885,47.8885,36224.0
2019-05-03 12:20:00,58.3,58.31,58.26,58.27,46559.0,47.8885,47.8967,47.8557,47.8639,46559.0
2019-05-03 12:25:00,58.27,58.29,58.24,58.27,89393.0,47.8639,47.8803,47.8392,47.8639,89393.0
2019-05-03 12:30:00,58.27,58.32,58.26,58.32,56318.0,47.8639,47.905,47.8557,47.905,56318.0
2019-05-03 12:35:00,58.32,58.33,58.26,58.27,41448.0,47.905,47.9132,47.8557,47.8639,41448.0
2019-05-03 12:40:00,58.28,58.29,58.26,58.27,44908.0,47.8721,47.8803,47.8557,47.8639,44908.0
2019-05-03 12:45:00,58.28,58.28,58.25,58.28,110624.0,47.8721,47.8721,47.8475,47.8721,110624.0
2019-05-03 12:50:00,58.28,58.28,58.22,58.25,55948.0,47.8721,47.8721,47.8228,47.8475,55948.0
2019-05-03 12:55:00,58.24,58.27,58.23,58.24,64097.0,47.8392,47.8639,47.831,47.8392,64097.0
2019-05-03 13:00:00,58.24,58.26,58.23,58.25,40970.0,47.8392,47.8557,47.831,47.8475,40970.0
2019-05-03 13:05:00,58.25,58.3,58.25,58.27,186923.0,47.8475,47.8885,47.8475,47.8639,186923.0
2019-05-03 13:10:00,58.27,58.31,58.26,58.29,181239.0,47.8639,47.8967,47.8557,47.8803,181239.0
2019-05-03 13:15:00,58.29,58.32,58.29,58.3,54898.0,47.8803,47.905,47.8803,47.8885,54898.0
2019-05-03 13:20:00,58.31,58.35,58.3,58.34,72136.0,47.8967,47.9296,47.8885,47.9214,72136.0
2019-05-03 13:25:00,58.34,58.35,58.31,58.33,95376.0,47.9214,47.9296,47.8967,47.9132,95376.0
2019-05-03 13:30:00,58.33,58.38,58.32,58.37,61891.0,47.9132,47.9542,47.905,47.946,61891.0
2019-05-03 13:35:00,58.36,58.37,58.35,58.37,24755.0,47.9378,47.946,47.9296,47.946,24755.0
2019-05-03 13:40:00,58.37,58.37,58.32,58.33,134125.0,47.946,47.946,47.905,47.9132,134125.0
2019-05-03 13:45:00,58.33,58.34,58.31,58.31,165446.0,47.9132,47.9214,47.8967,47.8967,165446.0
2019-05-03 13:50:00,58.32,58.34,58.31,58.34,65710.0,47.905,47.9214,47.8967,47.9214,65710.0
2019-05-03 13:55:00,58.34,58.38,58.31,58.36,131611.0,47.9214,47.9542,47.8967,47.9378,131611.0
2019-05-03 14:00:00,58.36,58.4,58.34,58.35,422423.0,47.9378,47.9707,47.9214,47.9296,422423.0
2019-05-03 14:05:00,58.36,58.39,58.33,58.38,370142.0,47.9378,47.9625,47.9132,47.9542,370142.0
2019-05-03 14:10:00,58.38,58.39,58.36,58.38,112162.0,47.9542,47.9625,47.9378,47.9542,112162.0
2019-05-03 14:15:00,58.38,58.38,58.33,58.33,54310.0,47.9542,47.9542,47.9132,47.9132,54310.0
2019-05-03 14:20:00,58.33,58.35,58.32,58.34,32813.0,47.9132,47.9296,47.905,47.9214,32813.0
2019-05-03 14:25:00,58.34,58.35,58.32,58.33,54996.0,47.9214,47.9296,47.905,47.9132,54996.0
2019-05-03 14:30:00,58.33,58.37,58.33,58.36,92106.0,47.9132,47.946,47.9132,47.9378,92106.0
2019-05-03 14:35:00,58.37,58.39,58.34,58.38,152507.0,47.946,47.9625,47.9214,47.9542,152507.0
2019-05-03 14:40:00,58.38,58.38,58.35,58.37,32221.0,47.9542,47.9542,47.9296,47.946,32221.0
2019-05-03 14:45:00,58.36,58.38,58.35,58.36,32018.0,47.9378,47.9542,47.9296,47.9378,32018.0
2019-05-03 14:50:00,58.36,58.36,58.31,58.31,37011.0,47.9378,47.9378,47.8967,47.8967,37011.0
2019-05-03 14:55:00,58.32,58.34,58.3,58.31,86502.0,47.905,47.9214,47.8885,47.8967,86502.0
2019-05-03 15:00:00,58.31,58.33,58.29,58.33,58251.0,47.8967,47.9132,47.8803,47.9132,58251.0
2019-05-03 15:05:00,58.33,58.35,58.32,58.33,83797.0,47.9132,47.9296,47.905,47.9132,83797.0
2019-05-03 15:10:00,58.33,58.35,58.31,58.35,80377.0,47.9132,47.9296,47.8967,47.9296,80377.0
2019-05-03 15:15:00,58.35,58.35,58.3,58.31,120740.0,47.9296,47.9296,47.8885,47.8967,120740.0
2019-05-03 15:20:00,58.3,58.33,58.28,58.33,152732.0,47.8885,47.9132,47.8721,47.9132,152732.0
2019-05-03 15:25:00,58.33,58.33,58.28,58.29,71848.0,47.9132,47.9132,47.8721,47.8803,71848.0
2019-05-03 15:30:00,58.28,58.29,58.21,58.22,159317.0,47.8721,47.8803,47.8146,47.8228,159317.0
2019-05-03 15:35:00,58.22,58.28,58.18,58.27,316043.0,47.8228,47.8721,47.79,47.8639,316043.0
2019-05-03 15:40:00,58.27,58.32,58.25,58.32,283405.0,47.8639,47.905,47.8475,47.905,283405.0
2019-05-03 15:45:00,58.32,58.36,58.32,58.35,281501.0,47.905,47.9378,47.905,47.9296,281501.0
2019-05-03 15:50:00,58.35,58.38,58.29,58.29,475320.0,47.9296,47.9542,47.8803,47.8803,475320.0
2019-05-03 15:55:00,58.3,58.35,58.29,58.31,1026602.0,47.8885,47.9296,47.8803,47.8967,1026602.0
2019-05-06 09:30:00,58.3,58.39,58.25,58.29,335226.0,47.8885,47.9625,47.8475,47.8803,335226.0
2019-05-06 09:35:00,58.3,58.39,58.27,58.35,214814.0,47.8885,47.9625,47.8639,47.9296,214814.0
2019-05-06 09:40:00,58.35,58.46,58.35,58.38,215429.0,47.9296,48.0199,47.9296,47.9542,215429.0
2019-05-06 09:45:00,58.37,58.37,58.2,58.33,480034.0,47.946,47.946,47.8064,47.9132,480034.0
2019-05-06 09:50:00,58.32,58.42,58.32,58.39,284983.0,47.905,47.9871,47.905,47.9625,284983.0
2019-05-06 09:55:00,58.39,58.39,58.24,58.25,171950.0,47.9625,47.9625,47.8392,47.8475,171950.0
2019-05-06 10:00:00,58.24,58.3,58.22,58.28,143018.0,47.8392,47.8885,47.8228,47.8721,143018.0
2019-05-06 10:05:00,58.28,58.28,58.17,58.19,122943.0,47.8721,47.8721,47.7817,47.7982,122943.0
2019-05-06 10:10:00,58.19,58.19,58.06,58.06,205319.0,47.7982,47.7982,47.6914,47.6914,205319.0
2019-05-06 10:15:00,58.06,58.14,58.05,58.1,137982.0,47.6914,47.7571,47.6832,47.7242,137982.0
2019-05-06 10:20:00,58.1,58.14,58.06,58.12,189658.0,47.7242,47.7571,47.6914,47.7407,189658.0
2019-05-06 10:25:00,58.12,58.17,58.1,58.14,147603.0,47.7407,47.7817,47.7242,47.7571,147603.0
2019-05-06 10:30:00,58.14,58.15,58.11,58.12,89729.0,47.7571,47.7653,47.7325,47.7407,89729.0
2019-05-06 10:35:00,58.11,58.11,58.05,58.1,223417.0,47.7325,47.7325,47.6832,47.7242,223417.0
2019-05-06 10:40:00,58.1,58.15,58.07,58.14,168924.0,47.7242,47.7653,47.6996,47.7571,168924.0
2019-05-06 10:45:00,58.14,58.21,58.13,58.16,84724.0,47.7571,47.8146,47.7489,47.7735,84724.0
2019-05-06 10:50:00,58.16,58.17,58.04,58.07,215871.0,47.7735,47.7817,47.675,47.6996,215871.0
2019-05-06 10:55:00,58.06,58.09,58.01,58.09,118072.0,47.6914,47.716,47.6503,47.716,118072.0
2019-05-06 11:00:00,58.09,58.12,58.06,58.11,135645.0,47.716,47.7407,47.6914,47.7325,135645.0
2019-05-06 11:05:00,58.09,58.12,58.04,58.12,197170.0,47.716,47.7407,47.675,47.7407,197170.0
2019-05-06 11:10:00,58.11,58.17,58.09,58.15,275694.0,47.7325,47.7817,47.716,47.7653,275694.0
2019-05-06 11:15:00,58.14,58.14,58.06,58.1,169036.0,47.7571,47.7571,47.6914,47.7242,169036.0
2019-05-06 11:20:00,58.1,58.12,58.04,58.07,118425.0,47.7242,47.7407,47.675,47.6996,118425.0
2019-05-06 11:25:00,58.07,58.11,58.01,58.03,192060.0,47.6996,47.7325,47.6503,47.6667,192060.0
2019-05-06 11:30:00,58.03,58.05,57.99,58.03,235994.0,47.6667,47.6832,47.6339,47.6667,235994.0
2019-05-06 11:35:00,58.03,58.06,58.02,58.06,99024.0,47.6667,47.6914,47.6585,47.6914,99024.0
2019-05-06 11:40:00,58.05,58.07,58.02,58.03,57468.0,47.6832,47.6996,47.6585,47.6667,57468.0
2019-05-06 11:45:00,58.02,58.03,57.98,58.02,109972.0,47.6585,47.6667,47.6257,47.6585,109972.0
2019-05-06 11:50:00,58.02,58.04,57.97,58.01,106175.0,47.6585,47.675,47.6175,47.6503,106175.0
2019-05-06 11:55:00,58.02,58.03,58.0,58.01,62573.0,47.6585,47.6667,47.6421,47.6503,62573.0
2019-05-06 12:00:00,58.01,58.01,57.97,58.0,81840.0,47.6503,47.6503,47.6175,47.6421,81840.0
2019-05-06 12:05:00,58.0,58.05,58.0,58.03,129994.0,47.6421,47.6832,47.6421,47.6667,129994.0
2019-05-06 12:10:00,58.03,58.03,58.0,58.0,26178.0,47.6667,47.6667,47.6421,47.6421,26178.0
2019-05-06 12:15:00,58.0,58.01,57.95,57.99,92094.0,47.6421,47.6503,47.601,47.6339,92094.0
2019-05-06 12:20:00,57.99,58.01,57.95,57.98,86677.0,47.6339,47.6503,47.601,47.6257,86677.0
2019-05-06 12:25:00,57.98,57.98,57.93,57.96,89292.0,47.6257,47.6257,47.5846,47.6092,89292.0
2019-05-06 12:30:00,57.96,57.99,57.94,57.95,107397.0,47.6092,47.6339,47.5928,47.601,107397.0
2019-05-06 12:35:00,57.95,57.96,57.94,57.96,112367.0,47.601,47.6092,47.5928,47.6092,112367.0
2019-05-06 12:40:00,57.95,57.97,57.94,57.95,28365.0,47.601,47.6175,47.5928,47.601,28365.0
2019-05-06 12:45:00,57.95,57.98,57.94,57.96,37651.0,47.601,47.6257,47.5928,47.6092,37651.0
2019-05-06 12:50:00,57.96,58.01,57.94,58.01,65540.0,47.6092,47.6503,47.5928,47.6503,65540.0
2019-05-06 12:55:00,58.01,58.04,57.97,57.98,53732.0,47.6503,47.675,47.6175,47.6257,53732.0
2019-05-06 13:00:00,57.97,58.0,57.96,57.99,36102.0,47.6175,47.6421,47.6092,47.6339,36102.0
2019-05-06 13:05:00,57.99,58.01,57.98,58.0,94357.0,47.6339,47.6503,47.6257,47.6421,94357.0
2019-05-06 13:10:00,58.0,58.0,57.96,57.99,89349.0,47.6421,47.6421,47.6092,47.6339,89349.0
2019-05-06 13:15:00,57.99,57.99,57.94,57.97,155657.0,47.6339,47.6339,47.5928,47.6175,155657.0
2019-05-06 13:20:00,57.97,57.98,57.95,57.95,62219.0,47.6175,47.6257,47.601,47.601,62219.0
2019-05-06 13:25:00,57.95,58.02,57.95,58.01,38432.0,47.601,47.6585,47.601,47.6503,38432.0
2019-05-06 13:30:00,58.01,58.03,57.99,58.01,68970.0,47.6503,47.6667,47.6339,47.6503,68970.0
2019-05-06 13:35:00,58.01,58.01,57.95,57.97,129620.0,47.6503,47.6503,47.601,47.6175,129620.0
2019-05-06 13:40:00,57.97,57.97,57.88,57.91,273625.0,47.6175,47.6175,47.5435,47.5682,273625.0
2019-05-06 13:45:00,57.9,57.93,57.89,57.91,32114.0,47.56,47.5846,47.5517,47.5682,32114.0
2019-05-06 13:50:00,57.91,57.92,57.88,57.91,77331.0,47.5682,47.5764,47.5435,47.5682,77331.0
2019-05-06 13:55:00,57.91,57.91,57.88,57.9,51913.0,47.5682,47.5682,47.5435,47.56,51913.0
2019-05-06 14:00:00,57.89,57.93,57.88,57.91,97214.0,47.5517,47.5846,47.5435,47.5682,97214.0
2019-05-06 14:05:00,57.9,57.92,57.88,57.91,36491.0,47.56,47.5764,47.5435,47.5682,36491.0
2019-05-06 14:10:00,57.9,57.9,57.85,57.87,152178.0,47.56,47.56,47.5189,47.5353,152178.0
2019-05-06 14:15:00,57.86,57.89,57.86,57.89,37670.0,47.5271,47.5517,47.5271,47.5517,37670.0
2019-05-06 14:20:00,57.89,57.91,57.88,57.88,59990.0,47.5517,47.5682,47.5435,47.5435,59990.0
2019-05-06 14:25:00,57.88,57.88,57.86,57.87,43139.0,47.5435,47.5435,47.5271,47.5353,43139.0
2019-05-06 14:30:00,57.87,57.9,57.86,57.88,73326.0,47.5353,47.56,47.5271,47.5435,73326.0
2019-05-06 14:35:00,57.88,57.92,57.87,57.9,71912.0,47.5435,47.5764,47.5353,47.56,71912.0
2019-05-06 14:40:00,57.9,57.95,57.89,57.94,191783.0,47.56,47.601,47.5517,47.5928,191783.0
2019-05-06 14:45:00,57.94,58.04,57.93,58.03,186631.0,47.5928,47.675,47.5846,47.6667,186631.0
2019-05-06 14:50:00,58.03,58.04,57.97,57.97,56700.0,47.6667,47.675,47.6175,47.6175,56700.0
2019-05-06 14:55:00,57.98,57.98,57.95,57.98,125465.0,47.6257,47.6257,47.601,47.6257,125465.0
2019-05-06 15:00:00,57.98,58.02,57.98,58.0,72014.0,47.6257,47.6585,47.6257,47.6421,72014.0
2019-05-06 15:05:00,58.0,58.0,57.96,58.0,129070.0,47.6421,47.6421,47.6092,47.6421,129070.0
2019-05-06 15:10:00,58.0,58.02,57.99,58.01,126946.0,47.6421,47.6585,47.6339,47.6503,126946.0
2019-05-06 15:15:00,58.0,58.03,57.99,58.02,70000.0,47.6421,47.6667,47.6339,47.6585,70000.0
2019-05-06 15:20:00,58.02,58.07,58.02,58.06,88224.0,47.6585,47.6996,47.6585,47.6914,88224.0
2019-05-06 15:25:00,58.06,58.07,58.02,58.02,157389.0,47.6914,47.6996,47.6585,47.6585,157389.0
2019-05-06 15:30:00,58.03,58.06,58.01,58.04,337190.0,47.6667,47.6914,47.6503,47.675,337190.0
2019-05-06 15:35:00,58.04,58.1,58.03,58.08,199640.0,47.675,47.7242,47.6667,47.7078,199640.0
2019-05-06 15:40:00,58.08,58.08,58.04,58.05,180987.0,47.7078,47.7078,47.675,47.6832,180987.0
2019-05-06 15:45:00,58.04,58.05,58.0,58.01,334709.0,47.675,47.6832,47.6421,47.6503,334709.0
2019-05-06 15:50:00,58.01,58.05,58.01,58.03,431398.0,47.6503,47.6832,47.6503,47.6667,431398.0
2019-05-06 15:55:00,58.03,58.03,57.91,57.97,2070256.0,47.6667,47.6667,47.5682,47.6175,2070256.0
2019-05-07 09:30:00,57.89,57.96,57.79,57.87,226380.0,47.5517,47.6092,47.4696,47.5353,226380.0
2019-05-07 09:35:00,57.86,57.94,57.8,57.85,151047.0,47.5271,47.5928,47.4778,47.5189,151047.0
2019-05-07 09:40:00,57.86,58.03,57.84,58.03,397975.0,47.5271,47.6667,47.5107,47.6667,397975.0
2019-05-07 09:45:00,58.03,58.03,57.85,57.85,311286.0,47.6667,47.6667,47.5189,47.5189,311286.0
2019-05-07 09:50:00,57.84,57.85,57.76,57.79,160500.0,47.5107,47.5189,47.445,47.4696,160500.0
2019-05-07 09:55:00,57.8,57.85,57.75,57.76,58764.0,47.4778,47.5189,47.4367,47.445,58764.0
2019-05-07 10:00:00,57.75,57.8,57.72,57.73,163400.0,47.4367,47.4778,47.4121,47.4203,163400.0
2019-05-07 10:05:00,57.72,57.76,57.69,57.75,101239.0,47.4121,47.445,47.3875,47.4367,101239.0
2019-05-07 10:10:00,57.75,57.82,57.74,57.75,87138.0,47.4367,47.4942,47.4285,47.4367,87138.0
2019-05-07 10:15:00,57.76,57.77,57.72,57.73,69667.0,47.445,47.4532,47.4121,47.4203,69667.0
2019-05-07 10:20:00,57.74,57.79,57.73,57.75,34472.0,47.4285,47.4696,47.4203,47.4367,34472.0
2019-05-07 10:25:00,57.75,57.83,57.73,57.83,46591.0,47.4367,47.5025,47.4203,47.5025,46591.0
2019-05-07 10:30:00,57.83,57.84,57.79,57.79,65417.0,47.5025,47.5107,47.4696,47.4696,65417.0
2019-05-07 10:35:00,57.79,57.82,57.74,57.76,78757.0,47.4696,47.4942,47.4285,47.445,78757.0
2019-05-07 10:40:00,57.76,57.81,57.73,57.74,94731.0,47.445,47.486,47.4203,47.4285,94731.0
2019-05-07 10:45:00,57.74,57.84,57.73,57.82,80190.0,47.4285,47.5107,47.4203,47.4942,80190.0
2019-05-07 10:50:00,57.82,57.9,57.82,57.9,89334.0,47.4942,47.56,47.4942,47.56,89334.0
2019-05-07 10:55:00,57.9,57.91,57.83,57.83,89765.0,47.56,47.5682,47.5025,47.5025,89765.0
2019-05-07 11:00:00,57.83,57.95,57.82,57.94,71221.0,47.5025,47.601,47.4942,47.5928,71221.0
2019-05-07 11:05:00,57.94,57.97,57.86,57.9,242304.0,47.5928,47.6175,47.5271,47.56,242304.0
2019-05-07 11:10:00,57.9,57.94,57.89,57.94,200196.0,47.56,47.5928,47.5517,47.5928,200196.0
2019-05-07 11:15:00,57.93,57.97,57.9,57.91,96639.0,47.5846,47.6175,47.56,47.5682,96639.0
2019-05-07 11:20:00,57.91,57.91,57.81,57.84,76257.0,47.5682,47.5682,47.486,47.5107,76257.0
2019-05-07 11:25:00,57.82,57.84,57.78,57.82,99284.0,47.4942,47.5107,47.4614,47.4942,99284.0
2019-05-07 11:30:00,57.81,57.87,57.81,57.84,51908.0,47.486,47.5353,47.486,47.5107,51908.0
2019-05-07 11:35:00,57.84,57.84,57.78,57.79,80234.0,47.5107,47.5107,47.4614,47.4696,80234.0
2019-05-07 11:40:00,57.8,57.83,57.75,57.75,101236.0,47.4778,47.5025,47.4367,47.4367,101236.0
2019-05-07 11:45:00,57.76,57.77,57.71,57.74,70010.0,47.445,47.4532,47.4039,47.4285,70010.0
2019-05-07 11:50:00,57.74,57.76,57.7,57.74,74019.0,47.4285,47.445,47.3957,47.4285,74019.0
2019-05-07 11:55:00,57.75,57.76,57.7,57.75,95848.0,47.4367,47.445,47.3957,47.4367,95848.0
2019-05-07 12:00:00,57.74,57.75,57.69,57.74,186259.0,47.4285,47.4367,47.3875,47.4285,186259.0
2019-05-07 12:05:00,57.75,57.8,57.74,57.76,67461.0,47.4367,47.4778,47.4285,47.445,67461.0
2019-05-07 12:10:00,57.76,57.76,57.73,57.74,39644.0,47.445,47.445,47.4203,47.4285,39644.0
2019-05-07 12:15:00,57.73,57.78,57.73,57.76,42249.0,47.4203,47.4614,47.4203,47.445,42249.0
2019-05-07 12:20:00,57.75,57.8,57.74,57.79,75280.0,47.4367,47.4778,47.4285,47.4696,75280.0
2019-05-07 12:25:00,57.79,57.83,57.79,57.8,63663.0,47.4696,47.5025,47.4696,47.4778,63663.0
2019-05-07 12:30:00,57.8,57.85,57.8,57.82,71055.0,47.4778,47.5189,47.4778,47.4942,71055.0
2019-05-07 12:35:00,57.83,57.89,57.83,57.88,61305.0,47.5025,47.5517,47.5025,47.5435,61305.0
2019-05-07 12:40:00,57.88,57.9,57.86,57.9,40555.0,47.5435,47.56,47.5271,47.56,40555.0
2019-05-07 12:45:00,57.89,57.94,57.89,57.94,85816.0,47.5517,47.5928,47.5517,47.5928,85816.0
2019-05-07 12:50:00,57.95,57.97,57.94,57.94,86120.0,47.601,47.6175,47.5928,47.5928,86120.0
2019-05-07 12:55:00,57.94,58.0,57.94,57.94,55896.0,47.5928,47.6421,47.5928,47.5928,55896.0
2019-05-07 13:00:00,57.94,57.94,57.86,57.86,138977.0,47.5928,47.5928,47.5271,47.5271,138977.0
2019-05-07 13:05:00,57.86,57.89,57.83,57.84,105917.0,47.5271,47.5517,47.5025,47.5107,105917.0
2019-05-07 13:10:00,57.83,57.84,57.72,57.73,216301.0,47.5025,47.5107,47.4121,47.4203,216301.0
2019-05-07 13:15:00,57.73,57.77,57.7,57.75,134160.0,47.4203,47.4532,47.3957,47.4367,134160.0
2019-05-07 13:20:00,57.75,57.77,57.72,57.73,79056.0,47.4367,47.4532,47.4121,47.4203,79056.0
2019-05-07 13:25:00,57.73,57.75,57.72,57.73,32945.0,47.4203,47.4367,47.4121,47.4203,32945.0
2019-05-07 13:30:00,57.73,57.73,57.68,57.72,63099.0,47.4203,47.4203,47.3792,47.4121,63099.0
2019-05-07 13:35:00,57.71,57.75,57.7,57.74,35661.0,47.4039,47.4367,47.3957,47.4285,35661.0
2019-05-07 13:40:00,57.74,57.75,57.7,57.71,67612.0,47.4285,47.4367,47.3957,47.4039,67612.0
2019-05-07 13:45:00,57.7,57.8,57.7,57.78,121071.0,47.3957,47.4778,47.3957,47.4614,121071.0
2019-05-07 13:50:00,57.78,57.82,57.77,57.81,106641.0,47.4614,47.4942,47.4532,47.486,106641.0
2019-05-07 13:55:00,57.8,57.84,57.78,57.82,96948.0,47.4778,47.5107,47.4614,47.4942,96948.0
2019-05-07 14:00:00,57.81,57.84,57.8,57.82,94409.0,47.486,47.5107,47.4778,47.4942,94409.0
2019-05-07 14:05:00,57.81,57.87,57.79,57.83,240348.0,47.486,47.5353,47.4696,47.5025,240348.0
2019-05-07 14:10:00,57.83,57.83,57.77,57.79,53730.0,47.5025,47.5025,47.4532,47.4696,53730.0
2019-05-07 14:15:00,57.8,57.82,57.76,57.82,38427.0,47.4778,47.4942,47.445,47.4942,38427.0
2019-05-07 14:20:00,57.82,57.85,57.81,57.81,79024.0,47.4942,47.5189,47.486,47.486,79024.0
2019-05-07 14:25:00,57.81,57.82,57.71,57.72,64147.0,47.486,47.4942,47.4039,47.4121,64147.0
2019-05-07 14:30:00,57.72,57.75,57.66,57.66,134141.0,47.4121,47.4367,47.3628,47.3628,134141.0
2019-05-07 14:35:00,57.67,57.67,57.63,57.66,101814.0,47.371,47.371,47.3382,47.3628,101814.0
2019-05-07 14:40:00,57.67,57.69,57.64,57.67,81721.0,47.371,47.3875,47.3464,47.371,81721.0
2019-05-07 14:45:00,57.67,57.68,57.63,57.64,74501.0,47.371,47.3792,47.3382,47.3464,74501.0
2019-05-07 14:50:00,57.64,57.7,57.63,57.7,35122.0,47.3464,47.3957,47.3382,47.3957,35122.0
2019-05-07 14:55:00,57.71,57.74,57.69,57.73,66852.0,47.4039,47.4285,47.3875,47.4203,66852.0
2019-05-07 15:00:00,57.73,57.73,57.65,57.68,64754.0,47.4203,47.4203,47.3546,47.3792,64754.0
2019-05-07 15:05:00,57.68,57.7,57.63,57.65,172799.0,47.3792,47.3957,47.3382,47.3546,172799.0
2019-05-07 15:10:00,57.65,57.69,57.63,57.64,103692.0,47.3546,47.3875,47.3382,47.3464,103692.0
2019-05-07 15:15:00,57.64,57.68,57.6,57.66,382338.0,47.3464,47.3792,47.3135,47.3628,382338.0
2019-05-07 15:20:00,57.66,57.71,57.63,57.63,94829.0,47.3628,47.4039,47.3382,47.3382,94829.0
2019-05-07 15:25:00,57.64,57.66,57.6,57.66,237075.0,47.3464,47.3628,47.3135,47.3628,237075.0
2019-05-07 15:30:00,57.65,57.66,57.58,57.6,371679.0,47.3546,47.3628,47.2971,47.3135,371679.0
2019-05-07 15:35:00,57.61,57.61,57.53,57.55,427404.0,47.3217,47.3217,47.256,47.2725,427404.0
2019-05-07 15:40:00,57.55,57.64,57.54,57.62,762852.0,47.2725,47.3464,47.2642,47.33,762852.0
2019-05-07 15:45:00,57.63,57.67,57.6,57.67,260193.0,47.3382,47.371,47.3135,47.371,260193.0
2019-05-07 15:50:00,57.66,57.76,57.63,57.76,500941.0,47.3628,47.445,47.3382,47.445,500941.0
2019-05-07 15:55:00,57.76,57.84,57.75,57.78,1106136.0,47.445,47.5107,47.4367,47.4614,1106136.0
2019-05-08 09:30:00,57.73,57.79,57.52,57.57,894769.0,47.4203,47.4696,47.2478,47.2889,894769.0
2019-05-08 09:35:00,57.57,57.65,57.48,57.48,916236.0,47.2889,47.3546,47.215,47.215,916236.0
2019-05-08 09:40:00,57.5,57.52,57.46,57.51,259268.0,47.2314,47.2478,47.1985,47.2396,259268.0
2019-05-08 09:45:00,57.51,57.56,57.31,57.33,495378.0,47.2396,47.2807,47.0753,47.0918,495378.0
2019-05-08 09:50:00,57.33,57.41,57.29,57.39,434632.0,47.0918,47.1575,47.0589,47.141,434632.0
2019-05-08 09:55:00,57.39,57.47,57.35,57.45,371183.0,47.141,47.2067,47.1082,47.1903,371183.0
2019-05-08 10:00:00,57.45,57.45,57.37,57.41,433102.0,47.1903,47.1903,47.1246,47.1575,433102.0
2019-05-08 10:05:00,57.41,57.41,57.35,57.38,208861.0,47.1575,47.1575,47.1082,47.1328,208861.0
2019-05-08 10:10:00,57.38,57.46,57.37,57.38,255843.0,47.1328,47.1985,47.1246,47.1328,255843.0
2019-05-08 10:15:00,57.37,57.5,57.37,57.41,185350.0,47.1246,47.2314,47.1246,47.1575,185350.0
2019-05-08 10:20:00,57.41,57.43,57.29,57.31,246499.0,47.1575,47.1739,47.0589,47.0753,246499.0
2019-05-08 10:25:00,57.3,57.3,57.16,57.17,263890.0,47.0671,47.0671,46.9521,46.9603,263890.0
2019-05-08 10:30:00,57.16,57.27,57.15,57.24,229539.0,46.9521,47.0425,46.9439,47.0178,229539.0
2019-05-08 10:35:00,57.24,57.24,57.1,57.11,152051.0,47.0178,47.0178,46.9028,46.911,152051.0
2019-05-08 10:40:00,57.1,57.24,57.09,57.19,374653.0,46.9028,47.0178,46.8946,46.9768,374653.0
2019-05-08 10:45:00,57.19,57.21,57.1,57.21,390255.0,46.9768,46.9932,46.9028,46.9932,390255.0
2019-05-08 10:50:00,57.21,57.23,57.18,57.18,66086.0,46.9932,47.0096,46.9685,46.9685,66086.0
2019-05-08 10:55:00,57.17,57.24,57.16,57.21,135559.0,46.9603,47.0178,46.9521,46.9932,135559.0
2019-05-08 11:00:00,57.22,57.31,57.14,57.23,370421.0,47.0014,47.0753,46.9357,47.0096,370421.0
2019-05-08 11:05:00,57.23,57.27,57.17,57.23,352045.0,47.0096,47.0425,46.9603,47.0096,352045.0
2019-05-08 11:10:00,57.23,57.26,57.14,57.14,275142.0,47.0096,47.0343,46.9357,46.9357,275142.0
2019-05-08 11:15:00,57.15,57.17,57.09,57.13,181360.0,46.9439,46.9603,46.8946,46.9275,181360.0
2019-05-08 11:20:00,57.12,57.12,57.01,57.02,321401.0,46.9193,46.9193,46.8289,46.8371,321401.0
2019-05-08 11:25:00,57.02,57.1,57.01,57.1,819253.0,46.8371,46.9028,46.8289,46.9028,819253.0
2019-05-08 11:30:00,57.1,57.1,57.01,57.09,234747.0,46.9028,46.9028,46.8289,46.8946,234747.0
2019-05-08 11:35:00,57.09,57.11,57.05,57.07,103779.0,46.8946,46.911,46.8618,46.8782,103779.0
2019-05-08 11:40:00,57.07,57.16,57.05,57.14,68855.0,46.8782,46.9521,46.8618,46.9357,68855.0
2019-05-08 11:45:00,57.13,57.17,57.1,57.14,78592.0,46.9275,46.9603,46.9028,46.9357,78592.0
2019-05-08 11:50:00,57.14,57.16,57.09,57.16,131659.0,46.9357,46.9521,46.8946,46.9521,131659.0
2019-05-08 11:55:00,57.16,57.19,57.15,57.16,109498.0,46.9521,46.9768,46.9439,46.9521,109498.0
2019-05-08 12:00:00,57.17,57.17,57.07,57.09,110614.0,46.9603,46.9603,46.8782,46.8946,110614.0
2019-05-08 12:05:00,57.09,57.13,57.09,57.12,87962.0,46.8946,46.9275,46.8946,46.9193,87962.0
2019-05-08 12:10:00,57.11,57.15,57.11,57.13,107372.0,46.911,46.9439,46.911,46.9275,107372.0
2019-05-08 12:15:00,57.13,57.2,57.12,57.19,70251.0,46.9275,46.985,46.9193,46.9768,70251.0
2019-05-08 12:20:00,57.18,57.21,57.13,57.15,74044.0,46.9685,46.9932,46.9275,46.9439,74044.0
2019-05-08 12:25:00,57.15,57.22,57.15,57.21,59820.0,46.9439,47.0014,46.9439,46.9932,59820.0
2019-05-08 12:30:00,57.21,57.23,57.18,57.22,38438.0,46.9932,47.0096,46.9685,47.0014,38438.0
2019-05-08 12:35:00,57.21,57.25,57.21,57.24,44307.0,46.9932,47.026,46.9932,47.0178,44307.0
2019-05-08 12:40:00,57.23,57.3,57.22,57.28,112655.0,47.0096,47.0671,47.0014,47.0507,112655.0
2019-05-08 12:45:00,57.29,57.29,57.23,57.25,147950.0,47.0589,47.0589,47.0096,47.026,147950.0
2019-05-08 12:50:00,57.26,57.32,57.25,57.31,104384.0,47.0343,47.0835,47.026,47.0753,104384.0
2019-05-08 12:55:00,57.31,57.38,57.31,57.37,141140.0,47.0753,47.1328,47.0753,47.1246,141140.0
2019-05-08 13:00:00,57.38,57.39,57.34,57.35,208575.0,47.1328,47.141,47.1,47.1082,208575.0
2019-05-08 13:05:00,57.34,57.38,57.3,57.31,170703.0,47.1,47.1328,47.0671,47.0753,170703.0
2019-05-08 13:10:00,57.31,57.34,57.29,57.3,288593.0,47.0753,47.1,47.0589,47.0671,288593.0
2019-05-08 13:15:00,57.3,57.33,57.28,57.29,119618.0,47.0671,47.0918,47.0507,47.0589,119618.0
2019-05-08 13:20:00,57.29,57.3,57.25,57.26,157160.0,47.0589,47.0671,47.026,47.0343,157160.0
2019-05-08 13:25:00,57.27,57.29,57.25,57.28,55668.0,47.0425,47.0589,47.026,47.0507,55668.0
2019-05-08 13:30:00,57.29,57.32,57.27,57.27,156910.0,47.0589,47.0835,47.0425,47.0425,156910.0
2019-05-08 13:35:00,57.27,57.27,57.25,57.26,96462.0,47.0425,47.0425,47.026,47.0343,96462.0
2019-05-08 13:40:00,57.26,57.29,57.23,57.26,47687.0,47.0343,47.0589,47.0096,47.0343,47687.0
2019-05-08 13:45:00,57.26,57.26,57.23,57.26,33001.0,47.0343,47.0343,47.0096,47.0343,33001.0
2019-05-08 13:50:00,57.27,57.28,57.25,57.27,68814.0,47.0425,47.0507,47.026,47.0425,68814.0
2019-05-08 13:55:00,57.27,57.29,57.24,57.26,112940.0,47.0425,47.0589,47.0178,47.0343,112940.0
2019-05-08 14:00:00,57.27,57.27,57.22,57.23,34453.0,47.0425,47.0425,47.0014,47.0096,34453.0
2019-05-08 14:05:00,57.23,57.24,57.19,57.2,236658.0,47.0096,47.0178,46.9768,46.985,236658.0
2019-05-08 14:10:00,57.2,57.22,57.18,57.21,53384.0,46.985,47.0014,46.9685,46.9932,53384.0
2019-05-08 14:15:00,57.22,57.24,57.2,57.21,61711.0,47.0014,47.0178,46.985,46.9932,61711.0
2019-05-08 14:20:00,57.22,57.22,57.16,57.18,127234.0,47.0014,47.0014,46.9521,46.9685,127234.0
2019-05-08 14:25:00,57.19,57.22,57.15,57.21,120686.0,46.9768,47.0014,46.9439,46.9932,120686.0
2019-05-08 14:30:00,57.21,57.22,57.18,57.19,137630.0,46.9932,47.0014,46.9685,46.9768,137630.0
2019-05-08 14:35:00,57.19,57.19,57.17,57.19,50339.0,46.9768,46.9768,46.9603,46.9768,50339.0
2019-05-08 14:40:00,57.19,57.23,57.19,57.23,64173.0,46.9768,47.0096,46.9768,47.0096,64173.0
2019-05-08 14:45:00,57.23,57.23,57.18,57.22,130596.0,47.0096,47.0096,46.9685,47.0014,130596.0
2019-05-08 14:50:00,57.21,57.22,57.18,57.2,52739.0,46.9932,47.0014,46.9685,46.985,52739.0
2019-05-08 14:55:00,57.2,57.21,57.18,57.21,192079.0,46.985,46.9932,46.9685,46.9932,192079.0
2019-05-08 15:00:00,57.21,57.21,57.17,57.18,308720.0,46.9932,46.9932,46.9603,46.9685,308720.0
2019-05-08 15:05:00,57.18,57.2,57.16,57.18,112745.0,46.9685,46.985,46.9521,46.9685,112745.0
2019-05-08 15:10:00,57.18,57.2,57.17,57.18,107537.0,46.9685,46.985,46.9603,46.9685,107537.0
2019-05-08 15:15:00,57.18,57.19,57.16,57.16,91009.0,46.9685,46.9768,46.9521,46.9521,91009.0
2019-05-08 15:20:00,57.16,57.18,57.15,57.17,194563.0,46.9521,46.9685,46.9439,46.9603,194563.0
2019-05-08 15:25:00,57.17,57.25,57.16,57.23,114431.0,46.9603,47.026,46.9521,47.0096,114431.0
2019-05-08 15:30:00,57.24,57.26,57.18,57.2,191781.0,47.0178,47.0343,46.9685,46.985,191781.0
2019-05-08 15:35:00,57.2,57.24,57.2,57.2,183719.0,46.985,47.0178,46.985,46.985,183719.0
2019-05-08 15:40:00,57.2,57.21,57.16,57.17,224011.0,46.985,46.9932,46.9521,46.9603,224011.0
2019-05-08 15:45:00,57.17,57.17,57.1,57.11,256795.0,46.9603,46.9603,46.9028,46.911,256795.0
2019-05-08 15:50:00,57.11,57.11,57.0,57.0,813753.0,46.911,46.911,46.8207,46.8207,813753.0
2019-05-08 15:55:00,57.0,57.03,56.96,57.0,2038086.0,46.8207,46.8453,46.7878,46.8207,2038086.0
2019-05-09 09:30:00,56.9,57.13,56.9,57.05,569301.0,46.7385,46.9275,46.7385,46.8618,569301.0
2019-05-09 09:35:00,57.04,57.23,57.03,57.18,210032.0,46.8535,47.0096,46.8453,46.9685,210032.0
2019-05-09 09:40:00,57.18,57.26,57.16,57.19,122010.0,46.9685,47.0343,46.9521,46.9768,122010.0
2019-05-09 09:45:00,57.19,57.19,57.01,57.03,248588.0,46.9768,46.9768,46.8289,46.8453,248588.0
2019-05-09 09:50:00,57.02,57.26,57.02,57.21,295980.0,46.8371,47.0343,46.8371,46.9932,295980.0
2019-05-09 09:55:00,57.2,57.23,57.04,57.05,368331.0,46.985,47.0096,46.8535,46.8618,368331.0
2019-05-09 10:00:00,57.04,57.05,56.87,56.87,363492.0,46.8535,46.8618,46.7139,46.7139,363492.0
2019-05-09 10:05:00,56.88,56.9,56.8,56.86,317357.0,46.7221,46.7385,46.6564,46.7057,317357.0
2019-05-09 10:10:00,56.86,56.97,56.86,56.96,230524.0,46.7057,46.796,46.7057,46.7878,230524.0
2019-05-09 10:15:00,56.96,56.99,56.87,56.93,172107.0,46.7878,46.8125,46.7139,46.7632,172107.0
2019-05-09 10:20:00,56.94,57.01,56.91,56.98,196824.0,46.7714,46.8289,46.7468,46.8043,196824.0
2019-05-09 10:25:00,56.99,57.04,56.91,57.04,169175.0,46.8125,46.8535,46.7468,46.8535,169175.0
2019-05-09 10:30:00,57.03,57.07,56.99,57.0,214461.0,46.8453,46.8782,46.8125,46.8207,214461.0
2019-05-09 10:35:00,57.01,57.07,56.98,56.99,194111.0,46.8289,46.8782,46.8043,46.8125,194111.0
2019-05-09 10:40:00,56.99,57.06,56.99,57.04,100329.0,46.8125,46.87,46.8125,46.8535,100329.0
2019-05-09 10:45:00,57.04,57.08,56.91,56.91,239318.0,46.8535,46.8864,46.7468,46.7468,239318.0
2019-05-09 10:50:00,56.92,56.94,56.88,56.9,128977.0,46.755,46.7714,46.7221,46.7385,128977.0
2019-05-09 10:55:00,56.89,56.89,56.8,56.83,129504.0,46.7303,46.7303,46.6564,46.681,129504.0
2019-05-09 11:00:00,56.83,56.84,56.76,56.77,205246.0,46.681,46.6893,46.6235,46.6318,205246.0
2019-05-09 11:05:00,56.78,56.83,56.74,56.78,429839.0,46.64,46.681,46.6071,46.64,429839.0
2019-05-09 11:10:00,56.78,56.8,56.72,56.76,234695.0,46.64,46.6564,46.5907,46.6235,234695.0
2019-05-09 11:15:00,56.76,56.82,56.75,56.79,161530.0,46.6235,46.6728,46.6153,46.6482,161530.0
2019-05-09 11:20:00,56.79,56.8,56.72,56.73,113648.0,46.6482,46.6564,46.5907,46.5989,113648.0
2019-05-09 11:25:00,56.73,56.82,56.72,56.82,266116.0,46.5989,46.6728,46.5907,46.6728,266116.0
2019-05-09 11:30:00,56.82,56.85,56.75,56.77,227560.0,46.6728,46.6975,46.6153,46.6318,227560.0
2019-05-09 11:35:00,56.77,56.77,56.66,56.67,138918.0,46.6318,46.6318,46.5414,46.5496,138918.0
2019-05-09 11:40:00,56.68,56.75,56.67,56.74,189023.0,46.5578,46.6153,46.5496,46.6071,189023.0
2019-05-09 11:45:00,56.74,56.75,56.66,56.67,239053.0,46.6071,46.6153,46.5414,46.5496,239053.0
2019-05-09 11:50:00,56.68,56.75,56.67,56.74,106951.0,46.5578,46.6153,46.5496,46.6071,106951.0
2019-05-09 11:55:00,56.74,56.76,56.71,56.71,62513.0,46.6071,46.6235,46.5825,46.5825,62513.0
2019-05-09 12:00:00,56.71,56.73,56.68,56.7,133846.0,46.5825,46.5989,46.5578,46.5743,133846.0
2019-05-09 12:05:00,56.71,56.8,56.69,56.8,60680.0,46.5825,46.6564,46.566,46.6564,60680.0
2019-05-09 12:10:00,56.8,56.84,56.8,56.83,84312.0,46.6564,46.6893,46.6564,46.681,84312.0
2019-05-09 12:15:00,56.82,56.87,56.8,56.85,65757.0,46.6728,46.7139,46.6564,46.6975,65757.0
2019-05-09 12:20:00,56.84,56.85,56.8,56.8,76098.0,46.6893,46.6975,46.6564,46.6564,76098.0
2019-05-09 12:25:00,56.81,56.89,56.8,56.84,149290.0,46.6646,46.7303,46.6564,46.6893,149290.0
2019-05-09 12:30:00,56.85,56.93,56.84,56.9,244207.0,46.6975,46.7632,46.6893,46.7385,244207.0
2019-05-09 12:35:00,56.91,56.96,56.88,56.89,252769.0,46.7468,46.7878,46.7221,46.7303,252769.0
2019-05-09 12:40:00,56.9,56.96,56.88,56.91,369085.0,46.7385,46.7878,46.7221,46.7468,369085.0
2019-05-09 12:45:00,56.91,56.94,56.9,56.93,162759.0,46.7468,46.7714,46.7385,46.7632,162759.0
2019-05-09 12:50:00,56.93,57.04,56.93,57.03,176265.0,46.7632,46.8535,46.7632,46.8453,176265.0
2019-05-09 12:55:00,57.03,57.08,57.0,57.05,188325.0,46.8453,46.8864,46.8207,46.8618,188325.0
2019-05-09 13:00:00,57.05,57.09,57.02,57.07,106713.0,46.8618,46.8946,46.8371,46.8782,106713.0
2019-05-09 13:05:00,57.07,57.1,57.03,57.04,55797.0,46.8782,46.9028,46.8453,46.8535,55797.0
2019-05-09 13:10:00,57.05,57.09,57.03,57.07,51928.0,46.8618,46.8946,46.8453,46.8782,51928.0
2019-05-09 13:15:00,57.08,57.11,57.02,57.03,94111.0,46.8864,46.911,46.8371,46.8453,94111.0
2019-05-09 13:20:00,57.03,57.07,57.02,57.03,197632.0,46.8453,46.8782,46.8371,46.8453,197632.0
2019-05-09 13:25:00,57.03,57.04,57.02,57.02,61546.0,46.8453,46.8535,46.8371,46.8371,61546.0
2019-05-09 13:30:00,57.01,57.01,56.98,57.0,88477.0,46.8289,46.8289,46.8043,46.8207,88477.0
2019-05-09 13:35:00,56.99,57.04,56.96,57.03,76701.0,46.8125,46.8535,46.7878,46.8453,76701.0
2019-05-09 13:40:00,57.04,57.08,57.0,57.07,76720.0,46.8535,46.8864,46.8207,46.8782,76720.0
2019-05-09 13:45:00,57.07,57.1,57.03,57.1,153439.0,46.8782,46.9028,46.8453,46.9028,153439.0
2019-05-09 13:50:00,57.1,57.1,57.02,57.02,100662.0,46.9028,46.9028,46.8371,46.8371,100662.0
2019-05-09 13:55:00,57.03,57.04,57.01,57.04,47808.0,46.8453,46.8535,46.8289,46.8535,47808.0
2019-05-09 14:00:00,57.05,57.09,57.04,57.05,47335.0,46.8618,46.8946,46.8535,46.8618,47335.0
2019-05-09 14:05:00,57.05,57.08,57.04,57.08,37402.0,46.8618,46.8864,46.8535,46.8864,37402.0
2019-05-09 14:10:00,57.08,57.08,57.03,57.05,36505.0,46.8864,46.8864,46.8453,46.8618,36505.0
2019-05-09 14:15:00,57.04,57.08,57.04,57.07,27088.0,46.8535,46.8864,46.8535,46.8782,27088.0
2019-05-09 14:20:00,57.08,57.11,57.05,57.05,45844.0,46.8864,46.911,46.8618,46.8618,45844.0
2019-05-09 14:25:00,57.06,57.1,57.04,57.09,23506.0,46.87,46.9028,46.8535,46.8946,23506.0
2019-05-09 14:30:00,57.09,57.14,57.09,57.11,33764.0,46.8946,46.9357,46.8946,46.911,33764.0
2019-05-09 14:35:00,57.11,57.15,57.1,57.11,29690.0,46.911,46.9439,46.9028,46.911,29690.0
2019-05-09 14:40:00,57.12,57.15,57.1,57.1,69039.0,46.9193,46.9439,46.9028,46.9028,69039.0
2019-05-09 14:45:00,57.1,57.12,57.07,57.08,39344.0,46.9028,46.9193,46.8782,46.8864,39344.0
2019-05-09 14:50:00,57.09,57.12,57.07,57.08,38964.0,46.8946,46.9193,46.8782,46.8864,38964.0
2019-05-09 14:55:00,57.08,57.1,57.04,57.05,190194.0,46.8864,46.9028,46.8535,46.8618,190194.0
2019-05-09 15:00:00,57.05,57.05,56.99,57.01,101499.0,46.8618,46.8618,46.8125,46.8289,101499.0
2019-05-09 15:05:00,57.02,57.02,56.94,56.95,110318.0,46.8371,46.8371,46.7714,46.7796,110318.0
2019-05-09 15:10:00,56.95,56.98,56.91,56.91,68781.0,46.7796,46.8043,46.7468,46.7468,68781.0
2019-05-09 15:15:00,56.92,56.96,56.91,56.95,84711.0,46.755,46.7878,46.7468,46.7796,84711.0
2019-05-09 15:20:00,56.95,57.01,56.95,57.0,261491.0,46.7796,46.8289,46.7796,46.8207,261491.0
2019-05-09 15:25:00,57.0,57.03,56.97,57.03,86221.0,46.8207,46.8453,46.796,46.8453,86221.0
2019-05-09 15:30:00,57.03,57.08,57.02,57.06,194210.0,46.8453,46.8864,46.8371,46.87,194210.0
2019-05-09 15:35:00,57.06,57.07,57.01,57.07,367904.0,46.87,46.8782,46.8289,46.8782,367904.0
2019-05-09 15:40:00,57.06,57.08,56.99,57.01,352399.0,46.87,46.8864,46.8125,46.8289,352399.0
2019-05-09 15:45:00,57.01,57.05,56.95,56.96,282046.0,46.8289,46.8618,46.7796,46.7878,282046.0
2019-05-09 15:50:00,56.95,57.02,56.93,57.01,357602.0,46.7796,46.8371,46.7632,46.8289,357602.0
2019-05-09 15:55:00,57.01,57.02,56.94,56.97,1003168.0,46.8289,46.8371,46.7714,46.796,1003168.0
2019-05-10 09:30:00,56.93,56.95,56.82,56.91,226545.0,46.7632,46.7796,46.6728,46.7468,226545.0
2019-05-10 09:35:00,56.91,56.99,56.87,56.9,164463.0,46.7468,46.8125,46.7139,46.7385,164463.0
2019-05-10 09:40:00,56.91,57.02,56.9,56.97,98627.0,46.7468,46.8371,46.7385,46.796,98627.0
2019-05-10 09:45:00,56.97,56.97,56.84,56.89,94296.0,46.796,46.796,46.6893,46.7303,94296.0
2019-05-10 09:50:00,56.9,57.0,56.9,56.97,458223.0,46.7385,46.8207,46.7385,46.796,458223.0
2019-05-10 09:55:00,56.97,57.06,56.94,57.05,232983.0,46.796,46.87,46.7714,46.8618,232983.0
2019-05-10 10:00:00,57.06,57.09,57.0,57.06,107571.0,46.87,46.8946,46.8207,46.87,107571.0
2019-05-10 10:05:00,57.07,57.16,57.06,57.16,85086.0,46.8782,46.9521,46.87,46.9521,85086.0
2019-05-10 10:10:00,57.15,57.15,57.03,57.06,80228.0,46.9439,46.9439,46.8453,46.87,80228.0
2019-05-10 10:15:00,57.06,57.18,57.04,57.17,227145.0,46.87,46.9685,46.8535,46.9603,227145.0
2019-05-10 10:20:00,57.17,57.17,57.11,57.13,77379.0,46.9603,46.9603,46.911,46.9275,77379.0
2019-05-10 10:25:00,57.13,57.14,57.06,57.07,59733.0,46.9275,46.9357,46.87,46.8782,59733.0
2019-05-10 10:30:00,57.07,57.14,57.06,57.14,72819.0,46.8782,46.9357,46.87,46.9357,72819.0
2019-05-10 10:35:00,57.14,57.23,57.12,57.2,105614.0,46.9357,47.0096,46.9193,46.985,105614.0
2019-05-10 10:40:00,57.2,57.21,57.02,57.02,174065.0,46.985,46.9932,46.8371,46.8371,174065.0
2019-05-10 10:45:00,57.01,57.02,56.95,56.98,132445.0,46.8289,46.8371,46.7796,46.8043,132445.0
2019-05-10 10:50:00,56.98,57.02,56.94,56.98,68135.0,46.8043,46.8371,46.7714,46.8043,68135.0
2019-05-10 10:55:00,56.98,56.99,56.95,56.99,102087.0,46.8043,46.8125,46.7796,46.8125,102087.0
2019-05-10 11:00:00,56.99,57.05,56.96,57.0,209150.0,46.8125,46.8618,46.7878,46.8207,209150.0
2019-05-10 11:05:00,57.0,57.12,57.0,57.12,338318.0,46.8207,46.9193,46.8207,46.9193,338318.0
2019-05-10 11:10:00,57.13,57.18,57.13,57.17,199177.0,46.9275,46.9685,46.9275,46.9603,199177.0
2019-05-10 11:15:00,57.16,57.16,57.05,57.07,61830.0,46.9521,46.9521,46.8618,46.8782,61830.0
2019-05-10 11:20:00,57.06,57.07,57.01,57.05,88779.0,46.87,46.8782,46.8289,46.8618,88779.0
2019-05-10 11:25:00,57.05,57.06,57.01,57.03,167305.0,46.8618,46.87,46.8289,46.8453,167305.0
2019-05-10 11:30:00,57.03,57.03,56.99,57.02,63741.0,46.8453,46.8453,46.8125,46.8371,63741.0
2019-05-10 11:35:00,57.02,57.11,57.01,57.09,258522.0,46.8371,46.911,46.8289,46.8946,258522.0
2019-05-10 11:40:00,57.08,57.14,57.05,57.13,141069.0,46.8864,46.9357,46.8618,46.9275,141069.0
2019-05-10 11:45:00,57.12,57.14,57.07,57.11,96684.0,46.9193,46.9357,46.8782,46.911,96684.0
2019-05-10 11:50:00,57.11,57.15,57.06,57.13,403823.0,46.911,46.9439,46.87,46.9275,403823.0
2019-05-10 11:55:00,57.13,57.25,57.12,57.23,254428.0,46.9275,47.026,46.9193,47.0096,254428.0
2019-05-10 12:00:00,57.23,57.25,57.18,57.22,92271.0,47.0096,47.026,46.9685,47.0014,92271.0
2019-05-10 12:05:00,57.22,57.23,57.18,57.2,114316.0,47.0014,47.0096,46.9685,46.985,114316.0
2019-05-10 12:10:00,57.21,57.27,57.19,57.25,123917.0,46.9932,47.0425,46.9768,47.026,123917.0
2019-05-10 12:15:00,57.25,57.3,57.21,57.28,86432.0,47.026,47.0671,46.9932,47.0507,86432.0
2019-05-10 12:20:00,57.29,57.32,57.27,57.31,40587.0,47.0589,47.0835,47.0425,47.0753,40587.0
2019-05-10 12:25:00,57.31,57.43,57.3,57.39,318505.0,47.0753,47.1739,47.0671,47.141,318505.0
2019-05-10 12:30:00,57.39,57.44,57.37,57.39,312094.0,47.141,47.1821,47.1246,47.141,312094.0
2019-05-10 12:35:00,57.39,57.39,57.32,57.32,79396.0,47.141,47.141,47.0835,47.0835,79396.0
2019-05-10 12:40:00,57.33,57.42,57.32,57.41,99026.0,47.0918,47.1657,47.0835,47.1575,99026.0
2019-05-10 12:45:00,57.4,57.45,57.4,57.42,202609.0,47.1492,47.1903,47.1492,47.1657,202609.0
2019-05-10 12:50:00,57.42,57.43,57.4,57.42,39978.0,47.1657,47.1739,47.1492,47.1657,39978.0
2019-05-10 12:55:00,57.41,57.44,57.41,57.43,31361.0,47.1575,47.1821,47.1575,47.1739,31361.0
2019-05-10 13:00:00,57.43,57.46,57.42,57.43,94033.0,47.1739,47.1985,47.1657,47.1739,94033.0
2019-05-10 13:05:00,57.43,57.44,57.4,57.43,38497.0,47.1739,47.1821,47.1492,47.1739,38497.0
2019-05-10 13:10:00,57.43,57.45,57.4,57.44,119674.0,47.1739,47.1903,47.1492,47.1821,119674.0
2019-05-10 13:15:00,57.43,57.53,57.41,57.52,217883.0,47.1739,47.256,47.1575,47.2478,217883.0
2019-05-10 13:20:00,57.51,57.57,57.45,57.48,356477.0,47.2396,47.2889,47.1903,47.215,356477.0
2019-05-10 13:25:00,57.47,57.53,57.46,57.52,94338.0,47.2067,47.256,47.1985,47.2478,94338.0
2019-05-10 13:30:00,57.52,57.53,57.48,57.5,46828.0,47.2478,47.256,47.215,47.2314,46828.0
2019-05-10 13:35:00,57.5,57.52,57.47,57.48,53158.0,47.2314,47.2478,47.2067,47.215,53158.0
2019-05-10 13:40:00,57.49,57.5,57.46,57.5,136095.0,47.2232,47.2314,47.1985,47.2314,136095.0
2019-05-10 13:45:00,57.5,57.6,57.49,57.6,126236.0,47.2314,47.3135,47.2232,47.3135,126236.0
2019-05-10 13:50:00,57.61,57.62,57.56,57.56,96541.0,47.3217,47.33,47.2807,47.2807,96541.0
2019-05-10 13:55:00,57.56,57.6,57.52,57.6,158889.0,47.2807,47.3135,47.2478,47.3135,158889.0
2019-05-10 14:00:00,57.6,57.67,57.6,57.67,141965.0,47.3135,47.371,47.3135,47.371,141965.0
2019-05-10 14:05:00,57.67,57.72,57.63,57.71,519089.0,47.371,47.4121,47.3382,47.4039,519089.0
2019-05-10 14:10:00,57.71,57.74,57.69,57.71,405129.0,47.4039,47.4285,47.3875,47.4039,405129.0
2019-05-10 14:15:00,57.71,57.72,57.64,57.65,728417.0,47.4039,47.4121,47.3464,47.3546,728417.0
2019-05-10 14:20:00,57.65,57.68,57.64,57.67,408433.0,47.3546,47.3792,47.3464,47.371,408433.0
2019-05-10 14:25:00,57.67,57.68,57.66,57.67,129108.0,47.371,47.3792,47.3628,47.371,129108.0
2019-05-10 14:30:00,57.66,57.68,57.61,57.66,151292.0,47.3628,47.3792,47.3217,47.3628,151292.0
2019-05-10 14:35:00,57.65,57.66,57.6,57.66,55481.0,47.3546,47.3628,47.3135,47.3628,55481.0
2019-05-10 14:40:00,57.66,57.69,57.66,57.67,50791.0,47.3628,47.3875,47.3628,47.371,50791.0
2019-05-10 14:45:00,57.67,57.69,57.65,57.67,76032.0,47.371,47.3875,47.3546,47.371,76032.0
2019-05-10 14:50:00,57.68,57.74,57.65,57.74,205467.0,47.3792,47.4285,47.3546,47.4285,205467.0
2019-05-10 14:55:00,57.74,57.75,57.66,57.7,298454.0,47.4285,47.4367,47.3628,47.3957,298454.0
2019-05-10 15:00:00,57.71,57.79,57.71,57.79,304157.0,47.4039,47.4696,47.4039,47.4696,304157.0
2019-05-10 15:05:00,57.79,57.86,57.76,57.85,272616.0,47.4696,47.5271,47.445,47.5189,272616.0
2019-05-10 15:10:00,57.85,57.86,57.8,57.85,173329.0,47.5189,47.5271,47.4778,47.5189,173329.0
2019-05-10 15:15:00,57.86,57.97,57.84,57.94,446802.0,47.5271,47.6175,47.5107,47.5928,446802.0
2019-05-10 15:20:00,57.94,57.95,57.89,57.92,374703.0,47.5928,47.601,47.5517,47.5764,374703.0
2019-05-10 15:25:00,57.92,57.99,57.92,57.93,215233.0,47.5764,47.6339,47.5764,47.5846,215233.0
2019-05-10 15:30:00,57.94,57.94,57.79,57.82,296696.0,47.5928,47.5928,47.4696,47.4942,296696.0
2019-05-10 15:35:00,57.82,57.89,57.81,57.83,240985.0,47.4942,47.5517,47.486,47.5025,240985.0
2019-05-10 15:40:00,57.83,57.83,57.78,57.8,442164.0,47.5025,47.5025,47.4614,47.4778,442164.0
2019-05-10 15:45:00,57.8,57.87,57.78,57.79,268826.0,47.4778,47.5353,47.4614,47.4696,268826.0
2019-05-10 15:50:00,57.79,57.89,57.79,57.85,399100.0,47.4696,47.5517,47.4696,47.5189,399100.0
2019-05-10 15:55:00,57.84,57.97,57.83,57.96,1508272.0,47.5107,47.6175,47.5025,47.6092,1508272.0
2019-05-13 09:30:00,57.78,58.11,57.7,58.06,668303.0,47.4614,47.7325,47.3957,47.6914,668303.0
2019-05-13 09:35:00,58.06,58.2,58.02,58.07,660078.0,47.6914,47.8064,47.6585,47.6996,660078.0
2019-05-13 09:40:00,58.07,58.15,57.97,57.99,387140.0,47.6996,47.7653,47.6175,47.6339,387140.0
2019-05-13 09:45:00,57.99,58.06,57.94,58.05,452774.0,47.6339,47.6914,47.5928,47.6832,452774.0
2019-05-13 09:50:00,58.05,58.19,58.05,58.13,510571.0,47.6832,47.7982,47.6832,47.7489,510571.0
2019-05-13 09:55:00,58.14,58.15,58.01,58.09,215183.0,47.7571,47.7653,47.6503,47.716,215183.0
2019-05-13 10:00:00,58.08,58.1,57.98,57.98,192664.0,47.7078,47.7242,47.6257,47.6257,192664.0
2019-05-13 10:05:00,57.98,58.15,57.98,58.14,250872.0,47.6257,47.7653,47.6257,47.7571,250872.0
2019-05-13 10:10:00,58.14,58.15,57.98,57.98,304852.0,47.7571,47.7653,47.6257,47.6257,304852.0
2019-05-13 10:15:00,57.99,58.0,57.91,58.0,208973.0,47.6339,47.6421,47.5682,47.6421,208973.0
2019-05-13 10:20:00,58.01,58.02,57.93,57.99,418942.0,47.6503,47.6585,47.5846,47.6339,418942.0
2019-05-13 10:25:00,58.0,58.05,57.98,58.04,178928.0,47.6421,47.6832,47.6257,47.675,178928.0
2019-05-13 10:30:00,58.04,58.06,57.99,58.05,203064.0,47.675,47.6914,47.6339,47.6832,203064.0
2019-05-13 10:35:00,58.04,58.09,58.04,58.08,167545.0,47.675,47.716,47.675,47.7078,167545.0
2019-05-13 10:40:00,58.09,58.14,58.07,58.11,218656.0,47.716,47.7571,47.6996,47.7325,218656.0
2019-05-13 10:45:00,58.1,58.13,58.01,58.02,150433.0,47.7242,47.7489,47.6503,47.6585,150433.0
2019-05-13 10:50:00,58.01,58.01,57.92,57.93,123144.0,47.6503,47.6503,47.5764,47.5846,123144.0
2019-05-13 10:55:00,57.93,57.97,57.91,57.95,113177.0,47.5846,47.6175,47.5682,47.601,113177.0
2019-05-13 11:00:00,57.95,58.03,57.95,57.99,102097.0,47.601,47.6667,47.601,47.6339,102097.0
2019-05-13 11:05:00,57.99,58.05,57.99,58.01,128349.0,47.6339,47.6832,47.6339,47.6503,128349.0
2019-05-13 11:10:00,58.01,58.13,58.01,58.12,202594.0,47.6503,47.7489,47.6503,47.7407,202594.0
2019-05-13 11:15:00,58.11,58.11,58.06,58.09,198638.0,47.7325,47.7325,47.6914,47.716,198638.0
2019-05-13 11:20:00,58.09,58.16,58.08,58.11,144922.0,47.716,47.7735,47.7078,47.7325,144922.0
2019-05-13 11:25:00,58.12,58.17,58.12,58.15,153389.0,47.7407,47.7817,47.7407,47.7653,153389.0
2019-05-13 11:30:00,58.16,58.17,58.09,58.12,183054.0,47.7735,47.7817,47.716,47.7407,183054.0
2019-05-13 11:35:00,58.13,58.17,58.11,58.14,254125.0,47.7489,47.7817,47.7325,47.7571,254125.0
2019-05-13 11:40:00,58.14,58.24,58.13,58.21,116938.0,47.7571,47.8392,47.7489,47.8146,116938.0
2019-05-13 11:45:00,58.21,58.24,58.21,58.23,125743.0,47.8146,47.8392,47.8146,47.831,125743.0
2019-05-13 11:50:00,58.23,58.29,58.23,58.29,175210.0,47.831,47.8803,47.831,47.8803,175210.0
2019-05-13 11:55:00,58.29,58.35,58.28,58.29,220671.0,47.8803,47.9296,47.8721,47.8803,220671.0
2019-05-13 12:00:00,58.29,58.3,58.24,58.28,226919.0,47.8803,47.8885,47.8392,47.8721,226919.0
2019-05-13 12:05:00,58.28,58.31,58.25,58.29,245813.0,47.8721,47.8967,47.8475,47.8803,245813.0
2019-05-13 12:10:00,58.29,58.34,58.28,58.33,321695.0,47.8803,47.9214,47.8721,47.9132,321695.0
2019-05-13 12:15:00,58.33,58.33,58.27,58.31,157357.0,47.9132,47.9132,47.8639,47.8967,157357.0
2019-05-13 12:20:00,58.31,58.33,58.28,58.32,106293.0,47.8967,47.9132,47.8721,47.905,106293.0
2019-05-13 12:25:00,58.31,58.31,58.26,58.28,162312.0,47.8967,47.8967,47.8557,47.8721,162312.0
2019-05-13 12:30:00,58.28,58.28,58.24,58.24,175390.0,47.8721,47.8721,47.8392,47.8392,175390.0
2019-05-13 12:35:00,58.25,58.28,58.23,58.27,178688.0,47.8475,47.8721,47.831,47.8639,178688.0
2019-05-13 12:40:00,58.27,58.3,58.26,58.28,91402.0,47.8639,47.8885,47.8557,47.8721,91402.0
2019-05-13 12:45:00,58.28,58.39,58.27,58.38,75613.0,47.8721,47.9625,47.8639,47.9542,75613.0
2019-05-13 12:50:00,58.38,58.41,58.32,58.32,89714.0,47.9542,47.9789,47.905,47.905,89714.0
2019-05-13 12:55:00,58.32,58.33,58.24,58.25,163819.0,47.905,47.9132,47.8392,47.8475,163819.0
2019-05-13 13:00:00,58.25,58.3,58.24,58.27,199277.0,47.8475,47.8885,47.8392,47.8639,199277.0
2019-05-13 13:05:00,58.27,58.3,58.24,58.29,102143.0,47.8639,47.8885,47.8392,47.8803,102143.0
2019-05-13 13:10:00,58.29,58.3,58.26,58.28,53011.0,47.8803,47.8885,47.8557,47.8721,53011.0
2019-05-13 13:15:00,58.27,58.29,58.18,58.19,97462.0,47.8639,47.8803,47.79,47.7982,97462.0
2019-05-13 13:20:00,58.19,58.21,58.17,58.2,63947.0,47.7982,47.8146,47.7817,47.8064,63947.0
2019-05-13 13:25:00,58.2,58.25,58.18,58.2,55813.0,47.8064,47.8475,47.79,47.8064,55813.0
2019-05-13 13:30:00,58.19,58.23,58.19,58.21,68645.0,47.7982,47.831,47.7982,47.8146,68645.0
2019-05-13 13:35:00,58.21,58.27,58.19,58.24,63523.0,47.8146,47.8639,47.7982,47.8392,63523.0
2019-05-13 13:40:00,58.24,58.29,58.24,58.27,67004.0,47.8392,47.8803,47.8392,47.8639,67004.0
2019-05-13 13:45:00,58.27,58.33,58.26,58.32,65372.0,47.8639,47.9132,47.8557,47.905,65372.0
2019-05-13 13:50:00,58.32,58.34,58.29,58.32,88592.0,47.905,47.9214,47.8803,47.905,88592.0
2019-05-13 13:55:00,58.32,58.35,58.29,58.34,149784.0,47.905,47.9296,47.8803,47.9214,149784.0
2019-05-13 14:00:00,58.34,58.35,58.3,58.32,88144.0,47.9214,47.9296,47.8885,47.905,88144.0
2019-05-13 14:05:00,58.31,58.36,58.3,58.35,114225.0,47.8967,47.9378,47.8885,47.9296,114225.0
2019-05-13 14:10:00,58.34,58.35,58.27,58.27,68394.0,47.9214,47.9296,47.8639,47.8639,68394.0
2019-05-13 14:15:00,58.27,58.29,58.25,58.27,70091.0,47.8639,47.8803,47.8475,47.8639,70091.0
2019-05-13 14:20:00,58.28,58.33,58.27,58.33,75810.0,47.8721,47.9132,47.8639,47.9132,75810.0
2019-05-13 14:25:00,58.34,58.43,58.32,58.38,291858.0,47.9214,47.9953,47.905,47.9542,291858.0
2019-05-13 14:30:00,58.38,58.44,58.37,58.41,181624.0,47.9542,48.0035,47.946,47.9789,181624.0
2019-05-13 14:35:00,58.41,58.43,58.35,58.4,312403.0,47.9789,47.9953,47.9296,47.9707,312403.0
2019-05-13 14:40:00,58.39,58.44,58.33,58.38,436388.0,47.9625,48.0035,47.9132,47.9542,436388.0
2019-05-13 14:45:00,58.38,58.47,58.38,58.47,125170.0,47.9542,48.0282,47.9542,48.0282,125170.0
2019-05-13 14:50:00,58.47,58.55,58.46,58.51,305457.0,48.0282,48.0939,48.0199,48.061,305457.0
2019-05-13 14:55:00,58.5,58.53,58.45,58.45,357804.0,48.0528,48.0774,48.0117,48.0117,357804.0
2019-05-13 15:00:00,58.45,58.51,58.41,58.44,144440.0,48.0117,48.061,47.9789,48.0035,144440.0
2019-05-13 15:05:00,58.44,58.54,58.43,58.47,358805.0,48.0035,48.0857,47.9953,48.0282,358805.0
2019-05-13 15:10:00,58.47,58.53,58.46,58.46,379460.0,48.0282,48.0774,48.0199,48.0199,379460.0
2019-05-13 15:15:00,58.46,58.48,58.41,58.42,327822.0,48.0199,48.0364,47.9789,47.9871,327822.0
2019-05-13 15:20:00,58.42,58.5,58.41,58.46,535057.0,47.9871,48.0528,47.9789,48.0199,535057.0
2019-05-13 15:25:00,58.46,58.47,58.41,58.43,218609.0,48.0199,48.0282,47.9789,47.9953,218609.0
2019-05-13 15:30:00,58.42,58.44,58.36,58.44,262780.0,47.9871,48.0035,47.9378,48.0035,262780.0
2019-05-13 15:35:00,58.44,58.47,58.38,58.39,214968.0,48.0035,48.0282,47.9542,47.9625,214968.0
2019-05-13 15:40:00,58.4,58.47,58.4,58.46,367623.0,47.9707,48.0282,47.9707,48.0199,367623.0
2019-05-13 15:45:00,58.45,58.55,58.45,58.52,346728.0,48.0117,48.0939,48.0117,48.0692,346728.0
2019-05-13 15:50:00,58.52,58.59,58.49,58.59,597662.0,48.0692,48.1267,48.0446,48.1267,597662.0
2019-05-13 15:55:00,58.59,58.71,58.55,58.61,1649866.0,48.1267,48.2253,48.0939,48.1432,1649866.0
2019-05-14 09:30:00,58.6,58.6,58.22,58.28,821911.0,48.1349,48.1349,47.8228,47.8721,821911.0
2019-05-14 09:35:00,58.28,58.51,58.24,58.45,314225.0,47.8721,48.061,47.8392,48.0117,314225.0
2019-05-14 09:40:00,58.45,58.55,58.41,58.42,321812.0,48.0117,48.0939,47.9789,47.9871,321812.0
2019-05-14 09:45:00,58.42,58.55,58.4,58.55,199122.0,47.9871,48.0939,47.9707,48.0939,199122.0
2019-05-14 09:50:00,58.54,58.62,58.53,58.56,319456.0,48.0857,48.1514,48.0774,48.1021,319456.0
2019-05-14 09:55:00,58.55,58.6,58.48,58.53,260112.0,48.0939,48.1349,48.0364,48.0774,260112.0
2019-05-14 10:00:00,58.53,58.53,58.34,58.36,214471.0,48.0774,48.0774,47.9214,47.9378,214471.0
2019-05-14 10:05:00,58.37,58.42,58.33,58.38,184641.0,47.946,47.9871,47.9132,47.9542,184641.0
2019-05-14 10:10:00,58.39,58.46,58.37,58.41,92253.0,47.9625,48.0199,47.946,47.9789,92253.0
2019-05-14 10:15:00,58.41,58.44,58.38,58.4,115935.0,47.9789,48.0035,47.9542,47.9707,115935.0
2019-05-14 10:20:00,58.4,58.47,58.34,58.45,151043.0,47.9707,48.0282,47.9214,48.0117,151043.0
2019-05-14 10:25:00,58.46,58.51,58.43,58.49,90239.0,48.0199,48.061,47.9953,48.0446,90239.0
2019-05-14 10:30:00,58.49,58.52,58.42,58.43,165963.0,48.0446,48.0692,47.9871,47.9953,165963.0
2019-05-14 10:35:00,58.44,58.48,58.37,58.37,101852.0,48.0035,48.0364,47.946,47.946,101852.0
2019-05-14 10:40:00,58.37,58.4,58.34,58.38,90146.0,47.946,47.9707,47.9214,47.9542,90146.0
2019-05-14 10:45:00,58.39,58.4,58.3,58.31,92538.0,47.9625,47.9707,47.8885,47.8967,92538.0
2019-05-14 10:50:00,58.31,58.45,58.3,58.45,160550.0,47.8967,48.0117,47.8885,48.0117,160550.0
2019-05-14 10:55:00,58.46,58.53,58.45,58.5,129990.0,48.0199,48.0774,48.0117,48.0528,129990.0
2019-05-14 11:00:00,58.51,58.57,58.49,58.49,88889.0,48.061,48.1103,48.0446,48.0446,88889.0
2019-05-14 11:05:00,58.48,58.49,58.43,58.47,110119.0,48.0364,48.0446,47.9953,48.0282,110119.0
2019-05-14 11:10:00,58.47,58.48,58.41,58.44,108698.0,48.0282,48.0364,47.9789,48.0035,108698.0
2019-05-14 11:15:00,58.43,58.46,58.38,58.39,98402.0,47.9953,48.0199,47.9542,47.9625,98402.0
2019-05-14 11:20:00,58.38,58.46,58.37,58.42,140027.0,47.9542,48.0199,47.946,47.9871,140027.0
2019-05-14 11:25:00,58.42,58.48,58.41,58.46,114759.0,47.9871,48.0364,47.9789,48.0199,114759.0
2019-05-14 11:30:00,58.46,58.47,58.41,58.46,75996.0,48.0199,48.0282,47.9789,48.0199,75996.0
2019-05-14 11:35:00,58.45,58.51,58.4,58.5,55648.0,48.0117,48.061,47.9707,48.0528,55648.0
2019-05-14 11:40:00,58.51,58.54,58.49,58.53,56468.0,48.061,48.0857,48.0446,48.0774,56468.0
2019-05-14 11:45:00,58.53,58.58,58.5,58.58,50987.0,48.0774,48.1185,48.0528,48.1185,50987.0
2019-05-14 11:50:00,58.58,58.64,58.53,58.55,243772.0,48.1185,48.1678,48.0774,48.0939,243772.0
2019-05-14 11:55:00,58.56,58.57,58.49,58.53,358037.0,48.1021,48.1103,48.0446,48.0774,358037.0
2019-05-14 12:00:00,58.53,58.54,58.46,58.48,106669.0,48.0774,48.0857,48.0199,48.0364,106669.0
2019-05-14 12:05:00,58.48,58.5,58.42,58.44,137057.0,48.0364,48.0528,47.9871,48.0035,137057.0
2019-05-14 12:10:00,58.45,58.49,58.42,58.47,148498.0,48.0117,48.0446,47.9871,48.0282,148498.0
2019-05-14 12:15:00,58.48,58.52,58.45,58.48,65583.0,48.0364,48.0692,48.0117,48.0364,65583.0
2019-05-14 12:20:00,58.49,58.49,58.44,58.45,90837.0,48.0446,48.0446,48.0035,48.0117,90837.0
2019-05-14 12:25:00,58.44,58.45,58.41,58.44,67123.0,48.0035,48.0117,47.9789,48.0035,67123.0
2019-05-14 12:30:00,58.43,58.44,58.37,58.4,155213.0,47.9953,48.0035,47.946,47.9707,155213.0
2019-05-14 12:35:00,58.41,58.41,58.38,58.39,70904.0,47.9789,47.9789,47.9542,47.9625,70904.0
2019-05-14 12:40:00,58.39,58.41,58.38,58.4,92994.0,47.9625,47.9789,47.9542,47.9707,92994.0
2019-05-14 12:45:00,58.39,58.4,58.36,58.38,480352.0,47.9625,47.9707,47.9378,47.9542,480352.0
2019-05-14 12:50:00,58.38,58.38,58.33,58.34,221621.0,47.9542,47.9542,47.9132,47.9214,221621.0
2019-05-14 12:55:00,58.34,58.37,58.34,58.35,36355.0,47.9214,47.946,47.9214,47.9296,36355.0
2019-05-14 13:00:00,58.36,58.36,58.29,58.32,122966.0,47.9378,47.9378,47.8803,47.905,122966.0
2019-05-14 13:05:00,58.33,58.33,58.29,58.3,113462.0,47.9132,47.9132,47.8803,47.8885,113462.0
2019-05-14 13:10:00,58.3,58.36,58.28,58.33,68267.0,47.8885,47.9378,47.8721,47.9132,68267.0
2019-05-14 13:15:00,58.33,58.35,58.31,58.33,48876.0,47.9132,47.9296,47.8967,47.9132,48876.0
2019-05-14 13:20:00,58.33,58.39,58.31,58.37,72652.0,47.9132,47.9625,47.8967,47.946,72652.0
2019-05-14 13:25:00,58.37,58.37,58.34,58.34,38530.0,47.946,47.946,47.9214,47.9214,38530.0
2019-05-14 13:30:00,58.35,58.38,58.33,58.35,63702.0,47.9296,47.9542,47.9132,47.9296,63702.0
2019-05-14 13:35:00,58.35,58.38,58.34,58.35,131091.0,47.9296,47.9542,47.9214,47.9296,131091.0
2019-05-14 13:40:00,58.35,58.37,58.32,58.32,100773.0,47.9296,47.946,47.905,47.905,100773.0
2019-05-14 13:45:00,58.32,58.34,58.3,58.32,74413.0,47.905,47.9214,47.8885,47.905,74413.0
2019-05-14 13:50:00,58.32,58.37,58.31,58.33,49211.0,47.905,47.946,47.8967,47.9132,49211.0
2019-05-14 13:55:00,58.32,58.34,58.29,58.31,75304.0,47.905,47.9214,47.8803,47.8967,75304.0
2019-05-14 14:00:00,58.31,58.32,58.25,58.25,202115.0,47.8967,47.905,47.8475,47.8475,202115.0
2019-05-14 14:05:00,58.25,58.26,58.21,58.22,260456.0,47.8475,47.8557,47.8146,47.8228,260456.0
2019-05-14 14:10:00,58.23,58.23,58.18,58.2,345135.0,47.831,47.831,47.79,47.8064,345135.0
2019-05-14 14:15:00,58.2,58.27,58.19,58.27,106958.0,47.8064,47.8639,47.7982,47.8639,106958.0
2019-05-14 14:20:00,58.27,58.33,58.27,58.3,64487.0,47.8639,47.9132,47.8639,47.8885,64487.0
2019-05-14 14:25:00,58.3,58.36,58.3,58.33,107094.0,47.8885,47.9378,47.8885,47.9132,107094.0
2019-05-14 14:30:00,58.33,58.33,58.24,58.28,521947.0,47.9132,47.9132,47.8392,47.8721,521947.0
2019-05-14 14:35:00,58.27,58.3,58.23,58.26,231547.0,47.8639,47.8885,47.831,47.8557,231547.0
2019-05-14 14:40:00,58.26,58.32,58.24,58.28,192865.0,47.8557,47.905,47.8392,47.8721,192865.0
2019-05-14 14:45:00,58.27,58.32,58.25,58.29,56974.0,47.8639,47.905,47.8475,47.8803,56974.0
2019-05-14 14:50:00,58.29,58.32,58.24,58.26,134616.0,47.8803,47.905,47.8392,47.8557,134616.0
2019-05-14 14:55:00,58.26,58.28,58.24,58.26,56930.0,47.8557,47.8721,47.8392,47.8557,56930.0
2019-05-14 15:00:00,58.26,58.3,58.22,58.29,93027.0,47.8557,47.8885,47.8228,47.8803,93027.0
2019-05-14 15:05:00,58.28,58.3,58.25,58.28,53884.0,47.8721,47.8885,47.8475,47.8721,53884.0
2019-05-14 15:10:00,58.28,58.28,58.21,58.23,340563.0,47.8721,47.8721,47.8146,47.831,340563.0
2019-05-14 15:15:00,58.23,58.26,58.22,58.24,153296.0,47.831,47.8557,47.8228,47.8392,153296.0
2019-05-14 15:20:00,58.23,58.24,58.14,58.19,429250.0,47.831,47.8392,47.7571,47.7982,429250.0
2019-05-14 15:25:00,58.19,58.23,58.16,58.19,191106.0,47.7982,47.831,47.7735,47.7982,191106.0
2019-05-14 15:30:00,58.18,58.19,58.08,58.1,519338.0,47.79,47.7982,47.7078,47.7242,519338.0
2019-05-14 15:35:00,58.1,58.13,58.08,58.12,154689.0,47.7242,47.7489,47.7078,47.7407,154689.0
2019-05-14 15:40:00,58.11,58.2,58.11,58.14,385650.0,47.7325,47.8064,47.7325,47.7571,385650.0
2019-05-14 15:45:00,58.14,58.17,58.09,58.12,446105.0,47.7571,47.7817,47.716,47.7407,446105.0
2019-05-14 15:50:00,58.13,58.21,58.08,58.21,552602.0,47.7489,47.8146,47.7078,47.8146,552602.0
2019-05-14 15:55:00,58.21,58.23,58.12,58.15,1931043.0,47.8146,47.831,47.7407,47.7653,1931043.0
2019-05-15 09:30:00,58.2,58.23,58.08,58.09,393255.0,47.8064,47.831,47.7078,47.716,393255.0
2019-05-15 09:35:00,58.1,58.24,58.1,58.19,235253.0,47.7242,47.8392,47.7242,47.7982,235253.0
2019-05-15 09:40:00,58.19,58.27,58.12,58.21,194602.0,47.7982,47.8639,47.7407,47.8146,194602.0
2019-05-15 09:45:00,58.21,58.21,58.09,58.15,250355.0,47.8146,47.8146,47.716,47.7653,250355.0
2019-05-15 09:50:00,58.14,58.23,58.14,58.16,432970.0,47.7571,47.831,47.7571,47.7735,432970.0
2019-05-15 09:55:00,58.16,58.17,58.09,58.11,130931.0,47.7735,47.7817,47.716,47.7325,130931.0
2019-05-15 10:00:00,58.1,58.13,58.01,58.04,374156.0,47.7242,47.7489,47.6503,47.675,374156.0
2019-05-15 10:05:00,58.03,58.16,58.03,58.16,258384.0,47.6667,47.7735,47.6667,47.7735,258384.0
2019-05-15 10:10:00,58.16,58.43,58.16,58.42,745222.0,47.7735,47.9953,47.7735,47.9871,745222.0
2019-05-15 10:15:00,58.42,58.44,58.3,58.34,551295.0,47.9871,48.0035,47.8885,47.9214,551295.0
2019-05-15 10:20:00,58.34,58.39,58.32,58.37,235552.0,47.9214,47.9625,47.905,47.946,235552.0
2019-05-15 10:25:00,58.38,58.38,58.3,58.32,95090.0,47.9542,47.9542,47.8885,47.905,95090.0
2019-05-15 10:30:00,58.33,58.37,58.28,58.33,147686.0,47.9132,47.946,47.8721,47.9132,147686.0
2019-05-15 10:35:00,58.33,58.35,58.29,58.29,175204.0,47.9132,47.9296,47.8803,47.8803,175204.0
2019-05-15 10:40:00,58.29,58.33,58.23,58.28,158277.0,47.8803,47.9132,47.831,47.8721,158277.0
2019-05-15 10:45:00,58.29,58.31,58.26,58.27,49052.0,47.8803,47.8967,47.8557,47.8639,49052.0
2019-05-15 10:50:00,58.28,58.31,58.23,58.29,72198.0,47.8721,47.8967,47.831,47.8803,72198.0
2019-05-15 10:55:00,58.29,58.32,58.27,58.29,75323.0,47.8803,47.905,47.8639,47.8803,75323.0
2019-05-15 11:00:00,58.29,58.37,58.27,58.36,113255.0,47.8803,47.946,47.8639,47.9378,113255.0
2019-05-15 11:05:00,58.36,58.37,58.27,58.32,72541.0,47.9378,47.946,47.8639,47.905,72541.0
2019-05-15 11:10:00,58.32,58.33,58.26,58.29,72213.0,47.905,47.9132,47.8557,47.8803,72213.0
2019-05-15 11:15:00,58.29,58.31,58.27,58.27,43387.0,47.8803,47.8967,47.8639,47.8639,43387.0
2019-05-15 11:20:00,58.27,58.29,58.22,58.25,52855.0,47.8639,47.8803,47.8228,47.8475,52855.0
2019-05-15 11:25:00,58.25,58.29,58.23,58.25,78629.0,47.8475,47.8803,47.831,47.8475,78629.0
2019-05-15 11:30:00,58.25,58.3,58.25,58.26,136130.0,47.8475,47.8885,47.8475,47.8557,136130.0
2019-05-15 11:35:00,58.26,58.34,58.25,58.32,119079.0,47.8557,47.9214,47.8475,47.905,119079.0
2019-05-15 11:40:00,58.32,58.35,58.29,58.33,71094.0,47.905,47.9296,47.8803,47.9132,71094.0
2019-05-15 11:45:00,58.33,58.34,58.3,58.31,32424.0,47.9132,47.9214,47.8885,47.8967,32424.0
2019-05-15 11:50:00,58.3,58.38,58.29,58.38,97627.0,47.8885,47.9542,47.8803,47.9542,97627.0
2019-05-15 11:55:00,58.39,58.39,58.34,58.35,145948.0,47.9625,47.9625,47.9214,47.9296,145948.0
2019-05-15 12:00:00,58.36,58.37,58.33,58.34,40807.0,47.9378,47.946,47.9132,47.9214,40807.0
2019-05-15 12:05:00,58.34,58.38,58.33,58.37,59955.0,47.9214,47.9542,47.9132,47.946,59955.0
2019-05-15 12:10:00,58.37,58.38,58.34,58.38,55838.0,47.946,47.9542,47.9214,47.9542,55838.0
2019-05-15 12:15:00,58.38,58.4,58.34,58.35,39845.0,47.9542,47.9707,47.9214,47.9296,39845.0
2019-05-15 12:20:00,58.36,58.39,58.34,58.37,52487.0,47.9378,47.9625,47.9214,47.946,52487.0
2019-05-15 12:25:00,58.37,58.39,58.36,58.38,44556.0,47.946,47.9625,47.9378,47.9542,44556.0
2019-05-15 12:30:00,58.38,58.4,58.35,58.38,84481.0,47.9542,47.9707,47.9296,47.9542,84481.0
2019-05-15 12:35:00,58.38,58.4,58.36,58.4,24549.0,47.9542,47.9707,47.9378,47.9707,24549.0
2019-05-15 12:40:00,58.4,58.4,58.38,58.39,28010.0,47.9707,47.9707,47.9542,47.9625,28010.0
2019-05-15 12:45:00,58.38,58.44,58.38,58.42,136863.0,47.9542,48.0035,47.9542,47.9871,136863.0
2019-05-15 12:50:00,58.42,58.43,58.35,58.36,154526.0,47.9871,47.9953,47.9296,47.9378,154526.0
2019-05-15 12:55:00,58.37,58.37,58.34,58.36,150455.0,47.946,47.946,47.9214,47.9378,150455.0
2019-05-15 13:00:00,58.36,58.36,58.3,58.3,165495.0,47.9378,47.9378,47.8885,47.8885,165495.0
2019-05-15 13:05:00,58.31,58.32,58.27,58.29,57681.0,47.8967,47.905,47.8639,47.8803,57681.0
2019-05-15 13:10:00,58.29,58.33,58.28,58.3,62440.0,47.8803,47.9132,47.8721,47.8885,62440.0
2019-05-15 13:15:00,58.3,58.32,58.26,58.28,64124.0,47.8885,47.905,47.8557,47.8721,64124.0
2019-05-15 13:20:00,58.28,58.28,58.23,58.25,38424.0,47.8721,47.8721,47.831,47.8475,38424.0
2019-05-15 13:25:00,58.25,58.28,58.24,58.24,22673.0,47.8475,47.8721,47.8392,47.8392,22673.0
2019-05-15 13:30:00,58.24,58.25,58.21,58.24,35872.0,47.8392,47.8475,47.8146,47.8392,35872.0
2019-05-15 13:35:00,58.25,58.3,58.24,58.3,94645.0,47.8475,47.8885,47.8392,47.8885,94645.0
2019-05-15 13:40:00,58.29,58.3,58.24,58.24,38295.0,47.8803,47.8885,47.8392,47.8392,38295.0
2019-05-15 13:45:00,58.24,58.29,58.24,58.28,35959.0,47.8392,47.8803,47.8392,47.8721,35959.0
2019-05-15 13:50:00,58.29,58.3,58.24,58.25,59149.0,47.8803,47.8885,47.8392,47.8475,59149.0
2019-05-15 13:55:00,58.25,58.29,58.25,58.29,23669.0,47.8475,47.8803,47.8475,47.8803,23669.0
2019-05-15 14:00:00,58.28,58.3,58.26,58.3,183667.0,47.8721,47.8885,47.8557,47.8885,183667.0
2019-05-15 14:05:00,58.31,58.32,58.27,58.28,117428.0,47.8967,47.905,47.8639,47.8721,117428.0
2019-05-15 14:10:00,58.27,58.33,58.27,58.33,90177.0,47.8639,47.9132,47.8639,47.9132,90177.0
2019-05-15 14:15:00,58.33,58.34,58.31,58.34,37303.0,47.9132,47.9214,47.8967,47.9214,37303.0
2019-05-15 14:20:00,58.33,58.34,58.28,58.28,98833.0,47.9132,47.9214,47.8721,47.8721,98833.0
2019-05-15 14:25:00,58.28,58.3,58.25,58.27,117747.0,47.8721,47.8885,47.8475,47.8639,117747.0
2019-05-15 14:30:00,58.28,58.3,58.27,58.28,92153.0,47.8721,47.8885,47.8639,47.8721,92153.0
2019-05-15 14:35:00,58.29,58.33,58.28,58.33,105421.0,47.8803,47.9132,47.8721,47.9132,105421.0
2019-05-15 14:40:00,58.34,58.39,58.33,58.34,189578.0,47.9214,47.9625,47.9132,47.9214,189578.0
2019-05-15 14:45:00,58.35,58.38,58.34,58.36,116181.0,47.9296,47.9542,47.9214,47.9378,116181.0
2019-05-15 14:50:00,58.36,58.36,58.32,58.32,170552.0,47.9378,47.9378,47.905,47.905,170552.0
2019-05-15 14:55:00,58.33,58.33,58.3,58.31,88747.0,47.9132,47.9132,47.8885,47.8967,88747.0
2019-05-15 15:00:00,58.3,58.31,58.26,58.29,231046.0,47.8885,47.8967,47.8557,47.8803,231046.0
2019-05-15 15:05:00,58.28,58.31,58.25,58.26,100120.0,47.8721,47.8967,47.8475,47.8557,100120.0
2019-05-15 15:10:00,58.26,58.29,58.23,58.26,124014.0,47.8557,47.8803,47.831,47.8557,124014.0
2019-05-15 15:15:00,58.25,58.27,58.24,58.26,158344.0,47.8475,47.8639,47.8392,47.8557,158344.0
2019-05-15 15:20:00,58.26,58.28,58.24,58.27,153337.0,47.8557,47.8721,47.8392,47.8639,153337.0
2019-05-15 15:25:00,58.27,58.29,58.25,58.26,94282.0,47.8639,47.8803,47.8475,47.8557,94282.0
2019-05-15 15:30:00,58.27,58.3,58.24,58.26,106294.0,47.8639,47.8885,47.8392,47.8557,106294.0
2019-05-15 15:35:00,58.26,58.27,58.21,58.22,179084.0,47.8557,47.8639,47.8146,47.8228,179084.0
2019-05-15 15:40:00,58.21,58.22,58.18,58.19,139762.0,47.8146,47.8228,47.79,47.7982,139762.0
2019-05-15 15:45:00,58.18,58.21,58.15,58.16,211601.0,47.79,47.8146,47.7653,47.7735,211601.0
2019-05-15 15:50:00,58.15,58.18,58.11,58.13,295764.0,47.7653,47.79,47.7325,47.7489,295764.0
2019-05-15 15:55:00,58.13,58.19,58.08,58.09,977555.0,47.7489,47.7982,47.7078,47.716,977555.0
2019-05-16 09:30:00,58.08,58.1,57.87,58.1,269228.0,47.7078,47.7242,47.5353,47.7242,269228.0
2019-05-16 09:35:00,58.11,58.2,58.07,58.19,171052.0,47.7325,47.8064,47.6996,47.7982,171052.0
2019-05-16 09:40:00,58.19,58.24,58.15,58.23,133673.0,47.7982,47.8392,47.7653,47.831,133673.0
2019-05-16 09:45:00,58.21,58.32,58.21,58.32,303557.0,47.8146,47.905,47.8146,47.905,303557.0
2019-05-16 09:50:00,58.33,58.41,58.33,58.35,158717.0,47.9132,47.9789,47.9132,47.9296,158717.0
2019-05-16 09:55:00,58.34,58.43,58.33,58.37,116474.0,47.9214,47.9953,47.9132,47.946,116474.0
2019-05-16 10:00:00,58.38,58.45,58.36,58.45,119897.0,47.9542,48.0117,47.9378,48.0117,119897.0
2019-05-16 10:05:00,58.45,58.49,58.42,58.46,192380.0,48.0117,48.0446,47.9871,48.0199,192380.0
2019-05-16 10:10:00,58.46,58.66,58.46,58.6,483382.0,48.0199,48.1842,48.0199,48.1349,483382.0
2019-05-16 10:15:00,58.61,58.62,58.55,58.59,98163.0,48.1432,48.1514,48.0939,48.1267,98163.0
2019-05-16 10:20:00,58.59,58.62,58.54,58.55,113688.0,48.1267,48.1514,48.0857,48.0939,113688.0
2019-05-16 10:25:00,58.55,58.65,58.55,58.61,112894.0,48.0939,48.176,48.0939,48.1432,112894.0
2019-05-16 10:30:00,58.6,58.61,58.54,58.6,112328.0,48.1349,48.1432,48.0857,48.1349,112328.0
2019-05-16 10:35:00,58.6,58.62,58.59,58.61,43265.0,48.1349,48.1514,48.1267,48.1432,43265.0
2019-05-16 10:40:00,58.62,58.62,58.5,58.54,112420.0,48.1514,48.1514,48.0528,48.0857,112420.0
2019-05-16 10:45:00,58.54,58.56,58.45,58.53,193345.0,48.0857,48.1021,48.0117,48.0774,193345.0
2019-05-16 10:50:00,58.54,58.6,58.5,58.59,111196.0,48.0857,48.1349,48.0528,48.1267,111196.0
2019-05-16 10:55:00,58.6,58.61,58.58,58.58,84883.0,48.1349,48.1432,48.1185,48.1185,84883.0
2019-05-16 11:00:00,58.58,58.62,58.57,58.58,116491.0,48.1185,48.1514,48.1103,48.1185,116491.0
2019-05-16 11:05:00,58.58,58.61,58.57,58.6,58059.0,48.1185,48.1432,48.1103,48.1349,58059.0
2019-05-16 11:10:00,58.61,58.61,58.55,58.57,74647.0,48.1432,48.1432,48.0939,48.1103,74647.0
2019-05-16 11:15:00,58.57,58.6,58.57,58.6,95529.0,48.1103,48.1349,48.1103,48.1349,95529.0
2019-05-16 11:20:00,58.59,58.65,58.57,58.61,91162.0,48.1267,48.176,48.1103,48.1432,91162.0
2019-05-16 11:25:00,58.61,58.63,58.59,58.61,49290.0,48.1432,48.1596,48.1267,48.1432,49290.0
2019-05-16 11:30:00,58.61,58.61,58.55,58.59,43105.0,48.1432,48.1432,48.0939,48.1267,43105.0
2019-05-16 11:35:00,58.59,58.6,58.55,58.57,95719.0,48.1267,48.1349,48.0939,48.1103,95719.0
2019-05-16 11:40:00,58.57,58.62,58.56,58.61,100618.0,48.1103,48.1514,48.1021,48.1432,100618.0
2019-05-16 11:45:00,58.6,58.61,58.59,58.6,44173.0,48.1349,48.1432,48.1267,48.1349,44173.0
2019-05-16 11:50:00,58.6,58.62,58.58,58.62,49995.0,48.1349,48.1514,48.1185,48.1514,49995.0
2019-05-16 11:55:00,58.62,58.63,58.6,58.6,23463.0,48.1514,48.1596,48.1349,48.1349,23463.0
2019-05-16 12:00:00,58.6,58.64,58.59,58.63,58680.0,48.1349,48.1678,48.1267,48.1596,58680.0
2019-05-16 12:05:00,58.63,58.65,58.62,58.65,60471.0,48.1596,48.176,48.1514,48.176,60471.0
2019-05-16 12:10:00,58.64,58.65,58.6,58.61,42460.0,48.1678,48.176,48.1349,48.1432,42460.0
2019-05-16 12:15:00,58.61,58.66,58.61,58.65,64110.0,48.1432,48.1842,48.1432,48.176,64110.0
2019-05-16 12:20:00,58.64,58.65,58.61,58.61,33611.0,48.1678,48.176,48.1432,48.1432,33611.0
2019-05-16 12:25:00,58.61,58.66,58.61,58.62,85230.0,48.1432,48.1842,48.1432,48.1514,85230.0
2019-05-16 12:30:00,58.61,58.61,58.53,58.54,130837.0,48.1432,48.1432,48.0774,48.0857,130837.0
2019-05-16 12:35:00,58.53,58.53,58.49,58.53,356539.0,48.0774,48.0774,48.0446,48.0774,356539.0
2019-05-16 12:40:00,58.52,58.53,58.49,58.5,213576.0,48.0692,48.0774,48.0446,48.0528,213576.0
2019-05-16 12:45:00,58.49,58.51,58.45,58.46,193974.0,48.0446,48.061,48.0117,48.0199,193974.0
2019-05-16 12:50:00,58.46,58.5,58.45,58.5,38720.0,48.0199,48.0528,48.0117,48.0528,38720.0
2019-05-16 12:55:00,58.5,58.52,58.48,58.48,256745.0,48.0528,48.0692,48.0364,48.0364,256745.0
2019-05-16 13:00:00,58.49,58.53,58.49,58.49,152995.0,48.0446,48.0774,48.0446,48.0446,152995.0
2019-05-16 13:05:00,58.5,58.52,58.48,58.52,73086.0,48.0528,48.0692,48.0364,48.0692,73086.0
2019-05-16 13:10:00,58.51,58.53,58.5,58.52,159958.0,48.061,48.0774,48.0528,48.0692,159958.0
2019-05-16 13:15:00,58.52,58.54,58.51,58.53,71823.0,48.0692,48.0857,48.061,48.0774,71823.0
2019-05-16 13:20:00,58.52,58.53,58.48,58.49,43982.0,48.0692,48.0774,48.0364,48.0446,43982.0
2019-05-16 13:25:00,58.49,58.49,58.46,58.47,33483.0,48.0446,48.0446,48.0199,48.0282,33483.0
2019-05-16 13:30:00,58.46,58.49,58.44,58.47,58939.0,48.0199,48.0446,48.0035,48.0282,58939.0
2019-05-16 13:35:00,58.48,58.48,58.43,58.44,55303.0,48.0364,48.0364,47.9953,48.0035,55303.0
2019-05-16 13:40:00,58.44,58.47,58.42,58.47,35520.0,48.0035,48.0282,47.9871,48.0282,35520.0
2019-05-16 13:45:00,58.46,58.48,58.43,58.48,100846.0,48.0199,48.0364,47.9953,48.0364,100846.0
2019-05-16 13:50:00,58.47,58.48,58.44,58.44,81587.0,48.0282,48.0364,48.0035,48.0035,81587.0
2019-05-16 13:55:00,58.45,58.5,58.45,58.47,64568.0,48.0117,48.0528,48.0117,48.0282,64568.0
2019-05-16 14:00:00,58.47,58.5,58.45,58.49,52955.0,48.0282,48.0528,48.0117,48.0446,52955.0
2019-05-16 14:05:00,58.48,58.51,58.46,58.46,102848.0,48.0364,48.061,48.0199,48.0199,102848.0
2019-05-16 14:10:00,58.47,58.51,58.44,58.5,318934.0,48.0282,48.061,48.0035,48.0528,318934.0
2019-05-16 14:15:00,58.5,58.53,58.48,58.5,175503.0,48.0528,48.0774,48.0364,48.0528,175503.0
2019-05-16 14:20:00,58.49,58.52,58.49,58.52,22148.0,48.0446,48.0692,48.0446,48.0692,22148.0
2019-05-16 14:25:00,58.52,58.56,58.51,58.55,172412.0,48.0692,48.1021,48.061,48.0939,172412.0
2019-05-16 14:30:00,58.56,58.58,58.53,58.53,67382.0,48.1021,48.1185,48.0774,48.0774,67382.0
2019-05-16 14:35:00,58.54,58.57,58.53,58.56,356013.0,48.0857,48.1103,48.0774,48.1021,356013.0
2019-05-16 14:40:00,58.55,58.56,58.5,58.52,308582.0,48.0939,48.1021,48.0528,48.0692,308582.0
2019-05-16 14:45:00,58.52,58.53,58.51,58.51,131571.0,48.0692,48.0774,48.061,48.061,131571.0
2019-05-16 14:50:00,58.52,58.53,58.5,58.51,97231.0,48.0692,48.0774,48.0528,48.061,97231.0
2019-05-16 14:55:00,58.5,58.52,58.49,58.52,155768.0,48.0528,48.0692,48.0446,48.0692,155768.0
2019-05-16 15:00:00,58.52,58.52,58.43,58.44,189616.0,48.0692,48.0692,47.9953,48.0035,189616.0
2019-05-16 15:05:00,58.44,58.46,58.42,58.44,167330.0,48.0035,48.0199,47.9871,48.0035,167330.0
2019-05-16 15:10:00,58.44,58.47,58.43,58.46,88334.0,48.0035,48.0282,47.9953,48.0199,88334.0
2019-05-16 15:15:00,58.46,58.46,58.41,58.44,170366.0,48.0199,48.0199,47.9789,48.0035,170366.0
2019-05-16 15:20:00,58.44,58.47,58.39,58.4,90654.0,48.0035,48.0282,47.9625,47.9707,90654.0
2019-05-16 15:25:00,58.39,58.42,58.37,58.4,53508.0,47.9625,47.9871,47.946,47.9707,53508.0
2019-05-16 15:30:00,58.41,58.41,58.35,58.37,76917.0,47.9789,47.9789,47.9296,47.946,76917.0
2019-05-16 15:35:00,58.37,58.38,58.28,58.3,231057.0,47.946,47.9542,47.8721,47.8885,231057.0
2019-05-16 15:40:00,58.3,58.31,58.24,58.27,139663.0,47.8885,47.8967,47.8392,47.8639,139663.0
2019-05-16 15:45:00,58.27,58.39,58.27,58.35,550887.0,47.8639,47.9625,47.8639,47.9296,550887.0
2019-05-16 15:50:00,58.35,58.45,58.32,58.43,391291.0,47.9296,48.0117,47.905,47.9953,391291.0
2019-05-16 15:55:00,58.43,58.51,58.4,58.48,1757133.0,47.9953,48.061,47.9707,48.0364,1757133.0
2019-05-17 09:30:00,58.27,58.41,58.14,58.36,381805.0,47.8639,47.9789,47.7571,47.9378,381805.0
2019-05-17 09:35:00,58.36,58.41,58.28,58.38,229228.0,47.9378,47.9789,47.8721,47.9542,229228.0
2019-05-17 09:40:00,58.37,58.42,58.33,58.35,124209.0,47.946,47.9871,47.9132,47.9296,124209.0
2019-05-17 09:45:00,58.34,58.44,58.33,58.41,272801.0,47.9214,48.0035,47.9132,47.9789,272801.0
2019-05-17 09:50:00,58.41,58.52,58.41,58.43,142419.0,47.9789,48.0692,47.9789,47.9953,142419.0
2019-05-17 09:55:00,58.43,58.46,58.38,58.42,105356.0,47.9953,48.0199,47.9542,47.9871,105356.0
2019-05-17 10:00:00,58.42,58.48,58.39,58.48,206198.0,47.9871,48.0364,47.9625,48.0364,206198.0
2019-05-17 10:05:00,58.48,58.51,58.44,58.5,203738.0,48.0364,48.061,48.0035,48.0528,203738.0
2019-05-17 10:10:00,58.5,58.55,58.47,58.51,95714.0,48.0528,48.0939,48.0282,48.061,95714.0
2019-05-17 10:15:00,58.5,58.56,58.48,58.5,72786.0,48.0528,48.1021,48.0364,48.0528,72786.0
2019-05-17 10:20:00,58.5,58.6,58.5,58.59,197636.0,48.0528,48.1349,48.0528,48.1267,197636.0
2019-05-17 10:25:00,58.58,58.61,58.55,58.55,65659.0,48.1185,48.1432,48.0939,48.0939,65659.0
2019-05-17 10:30:00,58.55,58.58,58.54,58.58,53153.0,48.0939,48.1185,48.0857,48.1185,53153.0
2019-05-17 10:35:00,58.58,58.6,58.53,58.54,75240.0,48.1185,48.1349,48.0774,48.0857,75240.0
2019-05-17 10:40:00,58.55,58.61,58.54,58.58,81414.0,48.0939,48.1432,48.0857,48.1185,81414.0
2019-05-17 10:45:00,58.58,58.63,58.58,58.63,51936.0,48.1185,48.1596,48.1185,48.1596,51936.0
2019-05-17 10:50:00,58.63,58.7,58.62,58.66,93308.0,48.1596,48.2171,48.1514,48.1842,93308.0
2019-05-17 10:55:00,58.67,58.73,58.64,58.68,135367.0,48.1924,48.2417,48.1678,48.2007,135367.0
2019-05-17 11:00:00,58.68,58.69,58.61,58.65,71100.0,48.2007,48.2089,48.1432,48.176,71100.0
2019-05-17 11:05:00,58.66,58.73,58.63,58.68,90547.0,48.1842,48.2417,48.1596,48.2007,90547.0
2019-05-17 11:10:00,58.69,58.72,58.67,58.71,101494.0,48.2089,48.2335,48.1924,48.2253,101494.0
2019-05-17 11:15:00,58.72,58.72,58.66,58.66,86054.0,48.2335,48.2335,48.1842,48.1842,86054.0
2019-05-17 11:20:00,58.66,58.71,58.66,58.71,109561.0,48.1842,48.2253,48.1842,48.2253,109561.0
2019-05-17 11:25:00,58.71,58.73,58.69,58.71,97333.0,48.2253,48.2417,48.2089,48.2253,97333.0
2019-05-17 11:30:00,58.71,58.77,58.7,58.71,273561.0,48.2253,48.2746,48.2171,48.2253,273561.0
2019-05-17 11:35:00,58.7,58.71,58.67,58.69,182634.0,48.2171,48.2253,48.1924,48.2089,182634.0
2019-05-17 11:40:00,58.67,58.68,58.63,58.68,118851.0,48.1924,48.2007,48.1596,48.2007,118851.0
2019-05-17 11:45:00,58.68,58.72,58.66,58.71,55301.0,48.2007,48.2335,48.1842,48.2253,55301.0
2019-05-17 11:50:00,58.7,58.71,58.67,58.7,38559.0,48.2171,48.2253,48.1924,48.2171,38559.0
2019-05-17 11:55:00,58.71,58.72,58.7,58.71,87175.0,48.2253,48.2335,48.2171,48.2253,87175.0
2019-05-17 12:00:00,58.71,58.71,58.67,58.69,55944.0,48.2253,48.2253,48.1924,48.2089,55944.0
2019-05-17 12:05:00,58.69,58.69,58.62,58.68,84123.0,48.2089,48.2089,48.1514,48.2007,84123.0
2019-05-17 12:10:00,58.68,58.69,58.65,58.67,53025.0,48.2007,48.2089,48.176,48.1924,53025.0
2019-05-17 12:15:00,58.66,58.7,58.66,58.68,34601.0,48.1842,48.2171,48.1842,48.2007,34601.0
2019-05-17 12:20:00,58.69,58.73,58.69,58.73,50680.0,48.2089,48.2417,48.2089,48.2417,50680.0
2019-05-17 12:25:00,58.72,58.74,58.69,58.7,72298.0,48.2335,48.2499,48.2089,48.2171,72298.0
2019-05-17 12:30:00,58.7,58.71,58.66,58.69,91644.0,48.2171,48.2253,48.1842,48.2089,91644.0
2019-05-17 12:35:00,58.7,58.71,58.68,58.7,58034.0,48.2171,48.2253,48.2007,48.2171,58034.0
2019-05-17 12:40:00,58.7,58.75,58.69,58.71,104331.0,48.2171,48.2582,48.2089,48.2253,104331.0
2019-05-17 12:45:00,58.7,58.71,58.66,58.69,30769.0,48.2171,48.2253,48.1842,48.2089,30769.0
2019-05-17 12:50:00,58.69,58.72,58.67,58.72,34350.0,48.2089,48.2335,48.1924,48.2335,34350.0
2019-05-17 12:55:00,58.72,58.72,58.67,58.7,22261.0,48.2335,48.2335,48.1924,48.2171,22261.0
2019-05-17 13:00:00,58.71,58.73,58.68,58.72,107481.0,48.2253,48.2417,48.2007,48.2335,107481.0
2019-05-17 13:05:00,58.73,58.76,58.71,58.76,42401.0,48.2417,48.2664,48.2253,48.2664,42401.0
2019-05-17 13:10:00,58.77,58.77,58.73,58.74,27055.0,48.2746,48.2746,48.2417,48.2499,27055.0
2019-05-17 13:15:00,58.74,58.77,58.74,58.75,47431.0,48.2499,48.2746,48.2499,48.2582,47431.0
2019-05-17 13:20:00,58.75,58.78,58.73,58.74,14696.0,48.2582,48.2828,48.2417,48.2499,14696.0
2019-05-17 13:25:00,58.75,58.78,58.74,58.77,35133.0,48.2582,48.2828,48.2499,48.2746,35133.0
2019-05-17 13:30:00,58.77,58.78,58.74,58.77,90903.0,48.2746,48.2828,48.2499,48.2746,90903.0
2019-05-17 13:35:00,58.77,58.81,58.77,58.81,53469.0,48.2746,48.3074,48.2746,48.3074,53469.0
2019-05-17 13:40:00,58.81,58.87,58.79,58.86,183939.0,48.3074,48.3567,48.291,48.3485,183939.0
2019-05-17 13:45:00,58.87,58.87,58.83,58.86,40057.0,48.3567,48.3567,48.3239,48.3485,40057.0
2019-05-17 13:50:00,58.86,58.88,58.85,58.88,52672.0,48.3485,48.3649,48.3403,48.3649,52672.0
2019-05-17 13:55:00,58.87,58.91,58.85,58.9,81513.0,48.3567,48.3896,48.3403,48.3814,81513.0
2019-05-17 14:00:00,58.9,58.91,58.86,58.89,65298.0,48.3814,48.3896,48.3485,48.3732,65298.0
2019-05-17 14:05:00,58.88,58.89,58.85,58.88,38168.0,48.3649,48.3732,48.3403,48.3649,38168.0
2019-05-17 14:10:00,58.89,58.89,58.84,58.87,81071.0,48.3732,48.3732,48.3321,48.3567,81071.0
2019-05-17 14:15:00,58.87,58.9,58.85,58.89,54538.0,48.3567,48.3814,48.3403,48.3732,54538.0
2019-05-17 14:20:00,58.89,58.93,58.88,58.92,91293.0,48.3732,48.406,48.3649,48.3978,91293.0
2019-05-17 14:25:00,58.92,58.92,58.9,58.92,131825.0,48.3978,48.3978,48.3814,48.3978,131825.0
2019-05-17 14:30:00,58.92,58.93,58.9,58.91,67319.0,48.3978,48.406,48.3814,48.3896,67319.0
2019-05-17 14:35:00,58.91,58.97,58.91,58.97,112808.0,48.3896,48.4389,48.3896,48.4389,112808.0
2019-05-17 14:40:00,58.97,58.99,58.94,58.96,85346.0,48.4389,48.4553,48.4142,48.4307,85346.0
2019-05-17 14:45:00,58.95,59.01,58.94,59.01,69167.0,48.4224,48.4717,48.4142,48.4717,69167.0
2019-05-17 14:50:00,59.0,59.01,58.97,58.97,82141.0,48.4635,48.4717,48.4389,48.4389,82141.0
2019-05-17 14:55:00,58.97,58.99,58.92,58.94,49151.0,48.4389,48.4553,48.3978,48.4142,49151.0
2019-05-17 15:00:00,58.94,58.94,58.86,58.87,213901.0,48.4142,48.4142,48.3485,48.3567,213901.0
2019-05-17 15:05:00,58.86,58.87,58.81,58.83,135389.0,48.3485,48.3567,48.3074,48.3239,135389.0
2019-05-17 15:10:00,58.82,58.88,58.8,58.86,145349.0,48.3157,48.3649,48.2992,48.3485,145349.0
2019-05-17 15:15:00,58.85,58.89,58.81,58.86,161729.0,48.3403,48.3732,48.3074,48.3485,161729.0
2019-05-17 15:20:00,58.86,58.89,58.83,58.86,110356.0,48.3485,48.3732,48.3239,48.3485,110356.0
2019-05-17 15:25:00,58.86,58.91,58.84,58.91,189309.0,48.3485,48.3896,48.3321,48.3896,189309.0
2019-05-17 15:30:00,58.91,58.91,58.78,58.82,206675.0,48.3896,48.3896,48.2828,48.3157,206675.0
2019-05-17 15:35:00,58.81,58.82,58.78,58.79,170404.0,48.3074,48.3157,48.2828,48.291,170404.0
2019-05-17 15:40:00,58.79,58.87,58.74,58.85,301645.0,48.291,48.3567,48.2499,48.3403,301645.0
2019-05-17 15:45:00,58.86,58.88,58.8,58.86,265946.0,48.3485,48.3649,48.2992,48.3485,265946.0
2019-05-17 15:50:00,58.86,58.9,58.83,58.83,472297.0,48.3485,48.3814,48.3239,48.3239,472297.0
2019-05-17 15:55:00,58.83,58.89,58.77,58.8,1178050.0,48.3239,48.3732,48.2746,48.2992,1178050.0
2019-05-20 09:30:00,58.91,58.99,58.81,58.99,218889.0,48.3896,48.4553,48.3074,48.4553,218889.0
2019-05-20 09:35:00,58.98,59.03,58.93,58.97,252791.0,48.4471,48.4882,48.406,48.4389,252791.0
2019-05-20 09:40:00,58.96,58.99,58.89,58.94,144042.0,48.4307,48.4553,48.3732,48.4142,144042.0
2019-05-20 09:45:00,58.93,58.94,58.87,58.87,158426.0,48.406,48.4142,48.3567,48.3567,158426.0
2019-05-20 09:50:00,58.88,58.97,58.87,58.95,258671.0,48.3649,48.4389,48.3567,48.4224,258671.0
2019-05-20 09:55:00,58.95,59.03,58.91,58.98,172760.0,48.4224,48.4882,48.3896,48.4471,172760.0
2019-05-20 10:00:00,58.99,59.06,58.94,59.05,238249.0,48.4553,48.5128,48.4142,48.5046,238249.0
2019-05-20 10:05:00,59.06,59.17,59.06,59.15,161329.0,48.5128,48.6032,48.5128,48.5867,161329.0
2019-05-20 10:10:00,59.15,59.23,59.15,59.19,118173.0,48.5867,48.6524,48.5867,48.6196,118173.0
2019-05-20 10:15:00,59.18,59.19,59.1,59.15,115044.0,48.6114,48.6196,48.5457,48.5867,115044.0
2019-05-20 10:20:00,59.14,59.2,59.1,59.15,163252.0,48.5785,48.6278,48.5457,48.5867,163252.0
2019-05-20 10:25:00,59.15,59.16,59.08,59.12,138001.0,48.5867,48.5949,48.5292,48.5621,138001.0
2019-05-20 10:30:00,59.12,59.17,59.08,59.13,156851.0,48.5621,48.6032,48.5292,48.5703,156851.0
2019-05-20 10:35:00,59.14,59.16,59.1,59.12,100486.0,48.5785,48.5949,48.5457,48.5621,100486.0
2019-05-20 10:40:00,59.12,59.17,59.1,59.17,66640.0,48.5621,48.6032,48.5457,48.6032,66640.0
2019-05-20 10:45:00,59.18,59.19,59.06,59.13,114768.0,48.6114,48.6196,48.5128,48.5703,114768.0
2019-05-20 10:50:00,59.13,59.13,59.07,59.09,50940.0,48.5703,48.5703,48.521,48.5374,50940.0
2019-05-20 10:55:00,59.08,59.11,59.07,59.11,40523.0,48.5292,48.5539,48.521,48.5539,40523.0
2019-05-20 11:00:00,59.11,59.16,59.08,59.15,62329.0,48.5539,48.5949,48.5292,48.5867,62329.0
2019-05-20 11:05:00,59.14,59.18,59.11,59.17,42218.0,48.5785,48.6114,48.5539,48.6032,42218.0
2019-05-20 11:10:00,59.17,59.19,59.12,59.13,45390.0,48.6032,48.6196,48.5621,48.5703,45390.0
2019-05-20 11:15:00,59.14,59.18,59.1,59.15,91910.0,48.5785,48.6114,48.5457,48.5867,91910.0
2019-05-20 11:20:00,59.15,59.16,59.11,59.12,83396.0,48.5867,48.5949,48.5539,48.5621,83396.0
2019-05-20 11:25:00,59.13,59.15,59.08,59.1,97095.0,48.5703,48.5867,48.5292,48.5457,97095.0
2019-05-20 11:30:00,59.1,59.14,59.06,59.13,96552.0,48.5457,48.5785,48.5128,48.5703,96552.0
2019-05-20 11:35:00,59.12,59.12,59.04,59.05,103522.0,48.5621,48.5621,48.4964,48.5046,103522.0
2019-05-20 11:40:00,59.04,59.08,59.01,59.08,44799.0,48.4964,48.5292,48.4717,48.5292,44799.0
2019-05-20 11:45:00,59.08,59.08,59.04,59.08,35103.0,48.5292,48.5292,48.4964,48.5292,35103.0
2019-05-20 11:50:00,59.08,59.08,59.02,59.02,28795.0,48.5292,48.5292,48.4799,48.4799,28795.0
2019-05-20 11:55:00,59.03,59.05,58.97,59.0,71223.0,48.4882,48.5046,48.4389,48.4635,71223.0
2019-05-20 12:00:00,58.99,59.0,58.96,58.98,39469.0,48.4553,48.4635,48.4307,48.4471,39469.0
2019-05-20 12:05:00,58.99,59.0,58.95,58.99,30549.0,48.4553,48.4635,48.4224,48.4553,30549.0
2019-05-20 12:10:00,59.0,59.01,58.97,58.98,31118.0,48.4635,48.4717,48.4389,48.4471,31118.0
2019-05-20 12:15:00,58.98,59.03,58.98,59.01,23696.0,48.4471,48.4882,48.4471,48.4717,23696.0
2019-05-20 12:20:00,59.01,59.01,58.95,58.95,30679.0,48.4717,48.4717,48.4224,48.4224,30679.0
2019-05-20 12:25:00,58.95,58.97,58.92,58.92,137437.0,48.4224,48.4389,48.3978,48.3978,137437.0
2019-05-20 12:30:00,58.93,58.93,58.82,58.83,136055.0,48.406,48.406,48.3157,48.3239,136055.0
2019-05-20 12:35:00,58.83,58.92,58.83,58.91,47648.0,48.3239,48.3978,48.3239,48.3896,47648.0
2019-05-20 12:40:00,58.9,58.91,58.88,58.9,61010.0,48.3814,48.3896,48.3649,48.3814,61010.0
2019-05-20 12:45:00,58.89,58.9,58.86,58.87,133686.0,48.3732,48.3814,48.3485,48.3567,133686.0
2019-05-20 12:50:00,58.87,58.91,58.86,58.88,44702.0,48.3567,48.3896,48.3485,48.3649,44702.0
2019-05-20 12:55:00,58.87,58.89,58.84,58.88,48288.0,48.3567,48.3732,48.3321,48.3649,48288.0
2019-05-20 13:00:00,58.87,58.91,58.86,58.91,38690.0,48.3567,48.3896,48.3485,48.3896,38690.0
2019-05-20 13:05:00,58.91,58.91,58.86,58.9,24245.0,48.3896,48.3896,48.3485,48.3814,24245.0
2019-05-20 13:10:00,58.9,58.93,58.87,58.93,38085.0,48.3814,48.406,48.3567,48.406,38085.0
2019-05-20 13:15:00,58.93,58.96,58.93,58.95,47584.0,48.406,48.4307,48.406,48.4224,47584.0
2019-05-20 13:20:00,58.95,58.96,58.93,58.95,96789.0,48.4224,48.4307,48.406,48.4224,96789.0
2019-05-20 13:25:00,58.95,58.95,58.9,58.94,69416.0,48.4224,48.4224,48.3814,48.4142,69416.0
2019-05-20 13:30:00,58.93,58.97,58.92,58.92,112852.0,48.406,48.4389,48.3978,48.3978,112852.0
2019-05-20 13:35:00,58.93,58.98,58.93,58.96,34401.0,48.406,48.4471,48.406,48.4307,34401.0
2019-05-20 13:40:00,58.96,58.98,58.94,58.97,40167.0,48.4307,48.4471,48.4142,48.4389,40167.0
2019-05-20 13:45:00,58.98,58.99,58.94,58.94,63138.0,48.4471,48.4553,48.4142,48.4142,63138.0
2019-05-20 13:50:00,58.95,58.97,58.95,58.95,44820.0,48.4224,48.4389,48.4224,48.4224,44820.0
2019-05-20 13:55:00,58.95,58.97,58.92,58.97,46041.0,48.4224,48.4389,48.3978,48.4389,46041.0
2019-05-20 14:00:00,58.97,58.98,58.92,58.93,29490.0,48.4389,48.4471,48.3978,48.406,29490.0
2019-05-20 14:05:00,58.93,58.99,58.91,58.98,111523.0,48.406,48.4553,48.3896,48.4471,111523.0
2019-05-20 14:10:00,58.97,59.0,58.93,58.95,28545.0,48.4389,48.4635,48.406,48.4224,28545.0
2019-05-20 14:15:00,58.95,58.95,58.91,58.94,41884.0,48.4224,48.4224,48.3896,48.4142,41884.0
2019-05-20 14:20:00,58.95,58.97,58.93,58.94,42865.0,48.4224,48.4389,48.406,48.4142,42865.0
2019-05-20 14:25:00,58.95,58.96,58.92,58.95,65253.0,48.4224,48.4307,48.3978,48.4224,65253.0
2019-05-20 14:30:00,58.95,58.96,58.88,58.9,254041.0,48.4224,48.4307,48.3649,48.3814,254041.0
2019-05-20 14:35:00,58.9,58.9,58.84,58.86,75272.0,48.3814,48.3814,48.3321,48.3485,75272.0
2019-05-20 14:40:00,58.86,58.91,58.86,58.9,48133.0,48.3485,48.3896,48.3485,48.3814,48133.0
2019-05-20 14:45:00,58.9,58.9,58.87,58.87,28083.0,48.3814,48.3814,48.3567,48.3567,28083.0
2019-05-20 14:50:00,58.87,58.89,58.83,58.86,53020.0,48.3567,48.3732,48.3239,48.3485,53020.0
2019-05-20 14:55:00,58.85,58.88,58.85,58.87,43414.0,48.3403,48.3649,48.3403,48.3567,43414.0
2019-05-20 15:00:00,58.88,58.88,58.83,58.84,40765.0,48.3649,48.3649,48.3239,48.3321,40765.0
2019-05-20 15:05:00,58.84,58.85,58.78,58.79,51794.0,48.3321,48.3403,48.2828,48.291,51794.0
2019-05-20 15:10:00,58.79,58.82,58.75,58.81,109461.0,48.291,48.3157,48.2582,48.3074,109461.0
2019-05-20 15:15:00,58.82,58.83,58.78,58.8,120481.0,48.3157,48.3239,48.2828,48.2992,120481.0
2019-05-20 15:20:00,58.8,58.81,58.71,58.72,120337.0,48.2992,48.3074,48.2253,48.2335,120337.0
2019-05-20 15:25:00,58.71,58.78,58.71,58.78,105333.0,48.2253,48.2828,48.2253,48.2828,105333.0
2019-05-20 15:30:00,58.78,58.78,58.72,58.73,224159.0,48.2828,48.2828,48.2335,48.2417,224159.0
2019-05-20 15:35:00,58.73,58.85,58.72,58.84,135876.0,48.2417,48.3403,48.2335,48.3321,135876.0
2019-05-20 15:40:00,58.84,58.85,58.81,58.84,115020.0,48.3321,48.3403,48.3074,48.3321,115020.0
2019-05-20 15:45:00,58.84,58.88,58.82,58.86,371453.0,48.3321,48.3649,48.3157,48.3485,371453.0
2019-05-20 15:50:00,58.87,58.93,58.85,58.92,519665.0,48.3567,48.406,48.3403,48.3978,519665.0
2019-05-20 15:55:00,58.92,58.96,58.88,58.88,809809.0,48.3978,48.4307,48.3649,48.3649,809809.0
2019-05-21 09:30:00,58.91,59.0,58.81,58.97,496147.0,48.3896,48.4635,48.3074,48.4389,496147.0
2019-05-21 09:35:00,58.98,59.09,58.96,59.07,212829.0,48.4471,48.5374,48.4307,48.521,212829.0
2019-05-21 09:40:00,59.07,59.1,58.99,59.07,127866.0,48.521,48.5457,48.4553,48.521,127866.0
2019-05-21 09:45:00,59.07,59.16,59.06,59.13,167118.0,48.521,48.5949,48.5128,48.5703,167118.0
2019-05-21 09:50:00,59.13,59.16,59.08,59.09,84263.0,48.5703,48.5949,48.5292,48.5374,84263.0
2019-05-21 09:55:00,59.09,59.13,59.07,59.08,106217.0,48.5374,48.5703,48.521,48.5292,106217.0
2019-05-21 10:00:00,59.08,59.11,59.04,59.1,93864.0,48.5292,48.5539,48.4964,48.5457,93864.0
2019-05-21 10:05:00,59.11,59.14,59.06,59.06,90612.0,48.5539,48.5785,48.5128,48.5128,90612.0
2019-05-21 10:10:00,59.07,59.08,59.03,59.06,74517.0,48.521,48.5292,48.4882,48.5128,74517.0
2019-05-21 10:15:00,59.07,59.12,59.04,59.12,107473.0,48.521,48.5621,48.4964,48.5621,107473.0
2019-05-21 10:20:00,59.12,59.13,59.08,59.12,139287.0,48.5621,48.5703,48.5292,48.5621,139287.0
2019-05-21 10:25:00,59.11,59.14,59.05,59.13,61585.0,48.5539,48.5785,48.5046,48.5703,61585.0
2019-05-21 10:30:00,59.13,59.2,59.12,59.16,78418.0,48.5703,48.6278,48.5621,48.5949,78418.0
2019-05-21 10:35:00,59.17,59.19,59.12,59.12,146706.0,48.6032,48.6196,48.5621,48.5621,146706.0
2019-05-21 10:40:00,59.12,59.19,59.11,59.19,211334.0,48.5621,48.6196,48.5539,48.6196,211334.0
2019-05-21 10:45:00,59.19,59.27,59.17,59.24,149568.0,48.6196,48.6853,48.6032,48.6607,149568.0
2019-05-21 10:50:00,59.23,59.26,59.21,59.23,112152.0,48.6524,48.6771,48.636,48.6524,112152.0
2019-05-21 10:55:00,59.24,59.31,59.23,59.27,104763.0,48.6607,48.7182,48.6524,48.6853,104763.0
2019-05-21 11:00:00,59.28,59.29,59.22,59.27,108007.0,48.6935,48.7017,48.6442,48.6853,108007.0
2019-05-21 11:05:00,59.28,59.3,59.24,59.29,70344.0,48.6935,48.7099,48.6607,48.7017,70344.0
2019-05-21 11:10:00,59.3,59.33,59.28,59.32,133253.0,48.7099,48.7346,48.6935,48.7264,133253.0
2019-05-21 11:15:00,59.31,59.36,59.3,59.33,143458.0,48.7182,48.7592,48.7099,48.7346,143458.0
2019-05-21 11:20:00,59.33,59.34,59.31,59.32,39600.0,48.7346,48.7428,48.7182,48.7264,39600.0
2019-05-21 11:25:00,59.32,59.35,59.3,59.35,42088.0,48.7264,48.751,48.7099,48.751,42088.0
2019-05-21 11:30:00,59.35,59.36,59.33,59.33,70773.0,48.751,48.7592,48.7346,48.7346,70773.0
2019-05-21 11:35:00,59.33,59.34,59.28,59.28,41380.0,48.7346,48.7428,48.6935,48.6935,41380.0
2019-05-21 11:40:00,59.29,59.29,59.23,59.25,182906.0,48.7017,48.7017,48.6524,48.6689,182906.0
2019-05-21 11:45:00,59.26,59.27,59.24,59.25,46769.0,48.6771,48.6853,48.6607,48.6689,46769.0
2019-05-21 11:50:00,59.25,59.26,59.22,59.24,89016.0,48.6689,48.6771,48.6442,48.6607,89016.0
2019-05-21 11:55:00,59.24,59.46,59.24,59.39,999704.0,48.6607,48.8414,48.6607,48.7839,999704.0
2019-05-21 12:00:00,59.4,59.4,59.29,59.3,113312.0,48.7921,48.7921,48.7017,48.7099,113312.0
2019-05-21 12:05:00,59.3,59.35,59.3,59.32,36316.0,48.7099,48.751,48.7099,48.7264,36316.0
2019-05-21 12:10:00,59.33,59.38,59.32,59.37,150094.0,48.7346,48.7757,48.7264,48.7674,150094.0
2019-05-21 12:15:00,59.36,59.37,59.3,59.31,28770.0,48.7592,48.7674,48.7099,48.7182,28770.0
2019-05-21 12:20:00,59.31,59.39,59.31,59.36,35315.0,48.7182,48.7839,48.7182,48.7592,35315.0
2019-05-21 12:25:00,59.35,59.36,59.34,59.36,24460.0,48.751,48.7592,48.7428,48.7592,24460.0
2019-05-21 12:30:00,59.36,59.37,59.33,59.34,31892.0,48.7592,48.7674,48.7346,48.7428,31892.0
2019-05-21 12:35:00,59.34,59.34,59.3,59.3,29002.0,48.7428,48.7428,48.7099,48.7099,29002.0
2019-05-21 12:40:00,59.3,59.32,59.27,59.3,91207.0,48.7099,48.7264,48.6853,48.7099,91207.0
2019-05-21 12:45:00,59.3,59.32,59.29,59.32,40943.0,48.7099,48.7264,48.7017,48.7264,40943.0
2019-05-21 12:50:00,59.32,59.34,59.29,59.29,30903.0,48.7264,48.7428,48.7017,48.7017,30903.0
2019-05-21 12:55:00,59.29,59.33,59.29,59.31,51645.0,48.7017,48.7346,48.7017,48.7182,51645.0
2019-05-21 13:00:00,59.3,59.31,59.27,59.29,35814.0,48.7099,48.7182,48.6853,48.7017,35814.0
2019-05-21 13:05:00,59.3,59.3,59.25,59.25,35355.0,48.7099,48.7099,48.6689,48.6689,35355.0
2019-05-21 13:10:00,59.26,59.27,59.25,59.27,38042.0,48.6771,48.6853,48.6689,48.6853,38042.0
2019-05-21 13:15:00,59.27,59.28,59.25,59.26,64809.0,48.6853,48.6935,48.6689,48.6771,64809.0
2019-05-21 13:20:00,59.25,59.28,59.23,59.28,60514.0,48.6689,48.6935,48.6524,48.6935,60514.0
2019-05-21 13:25:00,59.27,59.28,59.24,59.26,56805.0,48.6853,48.6935,48.6607,48.6771,56805.0
2019-05-21 13:30:00,59.25,59.25,59.21,59.23,28103.0,48.6689,48.6689,48.636,48.6524,28103.0
2019-05-21 13:35:00,59.23,59.23,59.18,59.19,26910.0,48.6524,48.6524,48.6114,48.6196,26910.0
2019-05-21 13:40:00,59.18,59.23,59.18,59.22,44060.0,48.6114,48.6524,48.6114,48.6442,44060.0
2019-05-21 13:45:00,59.22,59.22,59.2,59.22,23711.0,48.6442,48.6442,48.6278,48.6442,23711.0
2019-05-21 13:50:00,59.22,59.24,59.21,59.22,22958.0,48.6442,48.6607,48.636,48.6442,22958.0
2019-05-21 13:55:00,59.22,59.24,59.21,59.23,39206.0,48.6442,48.6607,48.636,48.6524,39206.0
2019-05-21 14:00:00,59.24,59.25,59.23,59.23,50696.0,48.6607,48.6689,48.6524,48.6524,50696.0
2019-05-21 14:05:00,59.23,59.25,59.21,59.21,60594.0,48.6524,48.6689,48.636,48.636,60594.0
2019-05-21 14:10:00,59.22,59.23,59.2,59.23,33079.0,48.6442,48.6524,48.6278,48.6524,33079.0
2019-05-21 14:15:00,59.23,59.24,59.18,59.19,40467.0,48.6524,48.6607,48.6114,48.6196,40467.0
2019-05-21 14:20:00,59.19,59.19,59.15,59.18,39399.0,48.6196,48.6196,48.5867,48.6114,39399.0
2019-05-21 14:25:00,59.18,59.2,59.17,59.2,39069.0,48.6114,48.6278,48.6032,48.6278,39069.0
2019-05-21 14:30:00,59.19,59.2,59.15,59.17,41623.0,48.6196,48.6278,48.5867,48.6032,41623.0
2019-05-21 14:35:00,59.16,59.17,59.11,59.14,54287.0,48.5949,48.6032,48.5539,48.5785,54287.0
2019-05-21 14:40:00,59.14,59.17,59.12,59.15,129888.0,48.5785,48.6032,48.5621,48.5867,129888.0
2019-05-21 14:45:00,59.15,59.15,59.12,59.12,92561.0,48.5867,48.5867,48.5621,48.5621,92561.0
2019-05-21 14:50:00,59.13,59.17,59.12,59.13,52495.0,48.5703,48.6032,48.5621,48.5703,52495.0
2019-05-21 14:55:00,59.13,59.16,59.11,59.13,125471.0,48.5703,48.5949,48.5539,48.5703,125471.0
2019-05-21 15:00:00,59.14,59.14,59.1,59.13,90929.0,48.5785,48.5785,48.5457,48.5703,90929.0
2019-05-21 15:05:00,59.13,59.16,59.1,59.1,60762.0,48.5703,48.5949,48.5457,48.5457,60762.0
2019-05-21 15:10:00,59.1,59.1,59.04,59.06,60545.0,48.5457,48.5457,48.4964,48.5128,60545.0
2019-05-21 15:15:00,59.06,59.07,59.03,59.05,122901.0,48.5128,48.521,48.4882,48.5046,122901.0
2019-05-21 15:20:00,59.05,59.05,58.97,59.0,222698.0,48.5046,48.5046,48.4389,48.4635,222698.0
2019-05-21 15:25:00,58.99,59.04,58.97,59.04,123985.0,48.4553,48.4964,48.4389,48.4964,123985.0
2019-05-21 15:30:00,59.04,59.06,59.01,59.01,81604.0,48.4964,48.5128,48.4717,48.4717,81604.0
2019-05-21 15:35:00,59.01,59.08,59.01,59.08,110986.0,48.4717,48.5292,48.4717,48.5292,110986.0
2019-05-21 15:40:00,59.08,59.09,59.01,59.02,217176.0,48.5292,48.5374,48.4717,48.4799,217176.0
2019-05-21 15:45:00,59.01,59.02,58.96,58.98,214580.0,48.4717,48.4799,48.4307,48.4471,214580.0
2019-05-21 15:50:00,58.98,58.99,58.9,58.9,469761.0,48.4471,48.4553,48.3814,48.3814,469761.0
2019-05-21 15:55:00,58.9,58.97,58.89,58.94,1569883.0,48.3814,48.4389,48.3732,48.4142,1569883.0
2019-05-22 09:30:00,59.06,59.09,58.91,58.95,222349.0,48.5128,48.5374,48.3896,48.4224,222349.0
2019-05-22 09:35:00,58.94,58.96,58.89,58.92,128293.0,48.4142,48.4307,48.3732,48.3978,128293.0
2019-05-22 09:40:00,58.92,58.99,58.88,58.89,64110.0,48.3978,48.4553,48.3649,48.3732,64110.0
2019-05-22 09:45:00,58.9,58.95,58.88,58.94,82885.0,48.3814,48.4224,48.3649,48.4142,82885.0
2019-05-22 09:50:00,58.94,59.0,58.94,58.99,48036.0,48.4142,48.4635,48.4142,48.4553,48036.0
2019-05-22 09:55:00,58.99,59.0,58.93,58.97,42902.0,48.4553,48.4635,48.406,48.4389,42902.0
2019-05-22 10:00:00,58.97,59.06,58.96,59.05,74108.0,48.4389,48.5128,48.4307,48.5046,74108.0
2019-05-22 10:05:00,59.05,59.06,59.02,59.05,80231.0,48.5046,48.5128,48.4799,48.5046,80231.0
2019-05-22 10:10:00,59.05,59.16,59.05,59.14,119312.0,48.5046,48.5949,48.5046,48.5785,119312.0
2019-05-22 10:15:00,59.14,59.26,59.08,59.1,255893.0,48.5785,48.6771,48.5292,48.5457,255893.0
2019-05-22 10:20:00,59.1,59.12,59.07,59.12,132403.0,48.5457,48.5621,48.521,48.5621,132403.0
2019-05-22 10:25:00,59.12,59.16,59.09,59.15,199282.0,48.5621,48.5949,48.5374,48.5867,199282.0
2019-05-22 10:30:00,59.15,59.17,59.12,59.14,50996.0,48.5867,48.6032,48.5621,48.5785,50996.0
2019-05-22 10:35:00,59.15,59.2,59.12,59.16,70104.0,48.5867,48.6278,48.5621,48.5949,70104.0
2019-05-22 10:40:00,59.15,59.16,59.12,59.13,60682.0,48.5867,48.5949,48.5621,48.5703,60682.0
2019-05-22 10:45:00,59.12,59.12,59.05,59.05,44791.0,48.5621,48.5621,48.5046,48.5046,44791.0
2019-05-22 10:50:00,59.06,59.09,59.05,59.07,70032.0,48.5128,48.5374,48.5046,48.521,70032.0
2019-05-22 10:55:00,59.07,59.13,59.07,59.13,55146.0,48.521,48.5703,48.521,48.5703,55146.0
2019-05-22 11:00:00,59.13,59.15,59.1,59.14,59462.0,48.5703,48.5867,48.5457,48.5785,59462.0
2019-05-22 11:05:00,59.14,59.16,59.12,59.13,37871.0,48.5785,48.5949,48.5621,48.5703,37871.0
2019-05-22 11:10:00,59.13,59.19,59.13,59.17,74205.0,48.5703,48.6196,48.5703,48.6032,74205.0
2019-05-22 11:15:00,59.17,59.17,59.13,59.14,66716.0,48.6032,48.6032,48.5703,48.5785,66716.0
2019-05-22 11:20:00,59.14,59.16,59.13,59.16,56883.0,48.5785,48.5949,48.5703,48.5949,56883.0
2019-05-22 11:25:00,59.16,59.2,59.15,59.19,67191.0,48.5949,48.6278,48.5867,48.6196,67191.0
2019-05-22 11:30:00,59.19,59.2,59.16,59.17,83448.0,48.6196,48.6278,48.5949,48.6032,83448.0
2019-05-22 11:35:00,59.17,59.19,59.16,59.17,28198.0,48.6032,48.6196,48.5949,48.6032,28198.0
2019-05-22 11:40:00,59.17,59.19,59.16,59.17,49836.0,48.6032,48.6196,48.5949,48.6032,49836.0
2019-05-22 11:45:00,59.18,59.2,59.17,59.18,53949.0,48.6114,48.6278,48.6032,48.6114,53949.0
2019-05-22 11:50:00,59.18,59.2,59.16,59.19,52815.0,48.6114,48.6278,48.5949,48.6196,52815.0
2019-05-22 11:55:00,59.19,59.22,59.19,59.21,49000.0,48.6196,48.6442,48.6196,48.636,49000.0
2019-05-22 12:00:00,59.21,59.27,59.18,59.26,102858.0,48.636,48.6853,48.6114,48.6771,102858.0
2019-05-22 12:05:00,59.26,59.26,59.22,59.24,31706.0,48.6771,48.6771,48.6442,48.6607,31706.0
2019-05-22 12:10:00,59.23,59.24,59.17,59.2,34699.0,48.6524,48.6607,48.6032,48.6278,34699.0
2019-05-22 12:15:00,59.2,59.23,59.19,59.22,48806.0,48.6278,48.6524,48.6196,48.6442,48806.0
2019-05-22 12:20:00,59.23,59.28,59.23,59.26,73766.0,48.6524,48.6935,48.6524,48.6771,73766.0
2019-05-22 12:25:00,59.26,59.27,59.24,59.25,35399.0,48.6771,48.6853,48.6607,48.6689,35399.0
2019-05-22 12:30:00,59.26,59.27,59.24,59.26,32447.0,48.6771,48.6853,48.6607,48.6771,32447.0
2019-05-22 12:35:00,59.27,59.27,59.25,59.26,63021.0,48.6853,48.6853,48.6689,48.6771,63021.0
2019-05-22 12:40:00,59.26,59.27,59.23,59.25,30463.0,48.6771,48.6853,48.6524,48.6689,30463.0
2019-05-22 12:45:00,59.25,59.26,59.22,59.23,26502.0,48.6689,48.6771,48.6442,48.6524,26502.0
2019-05-22 12:50:00,59.24,59.26,59.23,59.24,32239.0,48.6607,48.6771,48.6524,48.6607,32239.0
2019-05-22 12:55:00,59.24,59.27,59.24,59.26,46252.0,48.6607,48.6853,48.6607,48.6771,46252.0
2019-05-22 13:00:00,59.27,59.27,59.23,59.23,39580.0,48.6853,48.6853,48.6524,48.6524,39580.0
2019-05-22 13:05:00,59.23,59.25,59.2,59.24,58771.0,48.6524,48.6689,48.6278,48.6607,58771.0
2019-05-22 13:10:00,59.24,59.28,59.23,59.28,29446.0,48.6607,48.6935,48.6524,48.6935,29446.0
2019-05-22 13:15:00,59.27,59.29,59.26,59.28,68913.0,48.6853,48.7017,48.6771,48.6935,68913.0
2019-05-22 13:20:00,59.27,59.31,59.26,59.31,105792.0,48.6853,48.7182,48.6771,48.7182,105792.0
2019-05-22 13:25:00,59.31,59.35,59.3,59.35,116092.0,48.7182,48.751,48.7099,48.751,116092.0
2019-05-22 13:30:00,59.35,59.35,59.31,59.31,45271.0,48.751,48.751,48.7182,48.7182,45271.0
2019-05-22 13:35:00,59.32,59.33,59.3,59.33,72931.0,48.7264,48.7346,48.7099,48.7346,72931.0
2019-05-22 13:40:00,59.33,59.35,59.32,59.34,41939.0,48.7346,48.751,48.7264,48.7428,41939.0
2019-05-22 13:45:00,59.34,59.35,59.32,59.35,40206.0,48.7428,48.751,48.7264,48.751,40206.0
2019-05-22 13:50:00,59.34,59.37,59.34,59.35,240268.0,48.7428,48.7674,48.7428,48.751,240268.0
2019-05-22 13:55:00,59.35,59.37,59.34,59.36,50554.0,48.751,48.7674,48.7428,48.7592,50554.0
2019-05-22 14:00:00,59.37,59.39,59.35,59.36,135646.0,48.7674,48.7839,48.751,48.7592,135646.0
2019-05-22 14:05:00,59.36,59.45,59.35,59.42,96366.0,48.7592,48.8332,48.751,48.8085,96366.0
2019-05-22 14:10:00,59.42,59.43,59.37,59.39,191729.0,48.8085,48.8167,48.7674,48.7839,191729.0
2019-05-22 14:15:00,59.4,59.4,59.36,59.39,43447.0,48.7921,48.7921,48.7592,48.7839,43447.0
2019-05-22 14:20:00,59.39,59.42,59.39,59.4,59398.0,48.7839,48.8085,48.7839,48.7921,59398.0
2019-05-22 14:25:00,59.39,59.44,59.39,59.44,43538.0,48.7839,48.8249,48.7839,48.8249,43538.0
2019-05-22 14:30:00,59.44,59.47,59.38,59.39,205238.0,48.8249,48.8496,48.7757,48.7839,205238.0
2019-05-22 14:35:00,59.39,59.4,59.37,59.38,223740.0,48.7839,48.7921,48.7674,48.7757,223740.0
2019-05-22 14:40:00,59.38,59.44,59.36,59.38,301818.0,48.7757,48.8249,48.7592,48.7757,301818.0
2019-05-22 14:45:00,59.39,59.42,59.38,59.39,56812.0,48.7839,48.8085,48.7757,48.7839,56812.0
2019-05-22 14:50:00,59.39,59.4,59.35,59.38,79955.0,48.7839,48.7921,48.751,48.7757,79955.0
2019-05-22 14:55:00,59.39,59.4,59.35,59.4,87361.0,48.7839,48.7921,48.751,48.7921,87361.0
2019-05-22 15:00:00,59.4,59.41,59.38,59.39,57540.0,48.7921,48.8003,48.7757,48.7839,57540.0
2019-05-22 15:05:00,59.39,59.43,59.38,59.43,46109.0,48.7839,48.8167,48.7757,48.8167,46109.0
2019-05-22 15:10:00,59.43,59.46,59.4,59.4,153441.0,48.8167,48.8414,48.7921,48.7921,153441.0
2019-05-22 15:15:00,59.4,59.42,59.38,59.4,70282.0,48.7921,48.8085,48.7757,48.7921,70282.0
2019-05-22 15:20:00,59.4,59.42,59.38,59.42,45442.0,48.7921,48.8085,48.7757,48.8085,45442.0
2019-05-22 15:25:00,59.42,59.42,59.38,59.38,125503.0,48.8085,48.8085,48.7757,48.7757,125503.0
2019-05-22 15:30:00,59.38,59.39,59.33,59.39,375428.0,48.7757,48.7839,48.7346,48.7839,375428.0
2019-05-22 15:35:00,59.4,59.4,59.35,59.36,134197.0,48.7921,48.7921,48.751,48.7592,134197.0
2019-05-22 15:40:00,59.35,59.36,59.33,59.35,249001.0,48.751,48.7592,48.7346,48.751,249001.0
2019-05-22 15:45:00,59.35,59.38,59.34,59.36,275439.0,48.751,48.7757,48.7428,48.7592,275439.0
2019-05-22 15:50:00,59.37,59.44,59.36,59.44,259468.0,48.7674,48.8249,48.7592,48.8249,259468.0
2019-05-22 15:55:00,59.44,59.47,59.41,59.41,975444.0,48.8249,48.8496,48.8003,48.8003,975444.0
2019-05-23 09:30:00,59.4,59.64,59.4,59.6,288176.0,48.7921,48.9892,48.7921,48.9564,288176.0
2019-05-23 09:35:00,59.62,59.66,59.52,59.58,238192.0,48.9728,49.0056,48.8907,48.9399,238192.0
2019-05-23 09:40:00,59.58,59.69,59.55,59.62,716609.0,48.9399,49.0303,48.9153,48.9728,716609.0
2019-05-23 09:45:00,59.61,59.64,59.56,59.61,144120.0,48.9646,48.9892,48.9235,48.9646,144120.0
2019-05-23 09:50:00,59.6,59.62,59.5,59.56,248724.0,48.9564,48.9728,48.8742,48.9235,248724.0
2019-05-23 09:55:00,59.55,59.55,59.48,59.52,514380.0,48.9153,48.9153,48.8578,48.8907,514380.0
2019-05-23 10:00:00,59.52,59.52,59.45,59.48,148575.0,48.8907,48.8907,48.8332,48.8578,148575.0
2019-05-23 10:05:00,59.47,59.56,59.44,59.54,166501.0,48.8496,48.9235,48.8249,48.9071,166501.0
2019-05-23 10:10:00,59.54,59.6,59.51,59.58,106726.0,48.9071,48.9564,48.8824,48.9399,106726.0
2019-05-23 10:15:00,59.59,59.65,59.58,59.63,112828.0,48.9481,48.9974,48.9399,48.981,112828.0
2019-05-23 10:20:00,59.63,59.64,59.58,59.63,96812.0,48.981,48.9892,48.9399,48.981,96812.0
2019-05-23 10:25:00,59.62,59.65,59.59,59.63,44562.0,48.9728,48.9974,48.9481,48.981,44562.0
2019-05-23 10:30:00,59.63,59.63,59.57,59.57,185235.0,48.981,48.981,48.9317,48.9317,185235.0
2019-05-23 10:35:00,59.58,59.59,59.55,59.59,80301.0,48.9399,48.9481,48.9153,48.9481,80301.0
2019-05-23 10:40:00,59.59,59.65,59.57,59.57,71698.0,48.9481,48.9974,48.9317,48.9317,71698.0
2019-05-23 10:45:00,59.57,59.62,59.54,59.55,66497.0,48.9317,48.9728,48.9071,48.9153,66497.0
2019-05-23 10:50:00,59.55,59.58,59.48,59.48,111209.0,48.9153,48.9399,48.8578,48.8578,111209.0
2019-05-23 10:55:00,59.49,59.57,59.49,59.54,106537.0,48.866,48.9317,48.866,48.9071,106537.0
2019-05-23 11:00:00,59.54,59.61,59.53,59.58,148573.0,48.9071,48.9646,48.8989,48.9399,148573.0
2019-05-23 11:05:00,59.58,59.58,59.55,59.57,64787.0,48.9399,48.9399,48.9153,48.9317,64787.0
2019-05-23 11:10:00,59.58,59.63,59.57,59.57,59733.0,48.9399,48.981,48.9317,48.9317,59733.0
2019-05-23 11:15:00,59.58,59.62,59.54,59.61,93170.0,48.9399,48.9728,48.9071,48.9646,93170.0
2019-05-23 11:20:00,59.61,59.61,59.54,59.55,104342.0,48.9646,48.9646,48.9071,48.9153,104342.0
2019-05-23 11:25:00,59.55,59.6,59.54,59.58,130661.0,48.9153,48.9564,48.9071,48.9399,130661.0
2019-05-23 11:30:00,59.59,59.63,59.57,59.62,107009.0,48.9481,48.981,48.9317,48.9728,107009.0
2019-05-23 11:35:00,59.62,59.65,59.61,59.64,98818.0,48.9728,48.9974,48.9646,48.9892,98818.0
2019-05-23 11:40:00,59.64,59.65,59.6,59.6,174988.0,48.9892,48.9974,48.9564,48.9564,174988.0
2019-05-23 11:45:00,59.61,59.68,59.61,59.67,103464.0,48.9646,49.0221,48.9646,49.0139,103464.0
2019-05-23 11:50:00,59.66,59.67,59.63,59.63,82554.0,49.0056,49.0139,48.981,48.981,82554.0
2019-05-23 11:55:00,59.62,59.65,59.59,59.6,58889.0,48.9728,48.9974,48.9481,48.9564,58889.0
2019-05-23 12:00:00,59.6,59.62,59.58,59.6,93054.0,48.9564,48.9728,48.9399,48.9564,93054.0
2019-05-23 12:05:00,59.6,59.66,59.59,59.65,70218.0,48.9564,49.0056,48.9481,48.9974,70218.0
2019-05-23 12:10:00,59.65,59.69,59.64,59.68,44676.0,48.9974,49.0303,48.9892,49.0221,44676.0
2019-05-23 12:15:00,59.68,59.74,59.67,59.73,90064.0,49.0221,49.0714,49.0139,49.0631,90064.0
2019-05-23 12:20:00,59.73,59.75,59.7,59.73,52489.0,49.0631,49.0796,49.0385,49.0631,52489.0
2019-05-23 12:25:00,59.73,59.78,59.73,59.75,100355.0,49.0631,49.1042,49.0631,49.0796,100355.0
2019-05-23 12:30:00,59.76,59.76,59.71,59.74,46941.0,49.0878,49.0878,49.0467,49.0714,46941.0
2019-05-23 12:35:00,59.74,59.75,59.72,59.74,30118.0,49.0714,49.0796,49.0549,49.0714,30118.0
2019-05-23 12:40:00,59.74,59.75,59.68,59.72,54946.0,49.0714,49.0796,49.0221,49.0549,54946.0
2019-05-23 12:45:00,59.71,59.72,59.62,59.63,251964.0,49.0467,49.0549,48.9728,48.981,251964.0
2019-05-23 12:50:00,59.63,59.63,59.58,59.59,75238.0,48.981,48.981,48.9399,48.9481,75238.0
2019-05-23 12:55:00,59.59,59.6,59.54,59.57,44744.0,48.9481,48.9564,48.9071,48.9317,44744.0
2019-05-23 13:00:00,59.57,59.57,59.51,59.52,50625.0,48.9317,48.9317,48.8824,48.8907,50625.0
2019-05-23 13:05:00,59.52,59.56,59.51,59.55,67243.0,48.8907,48.9235,48.8824,48.9153,67243.0
2019-05-23 13:10:00,59.55,59.61,59.54,59.59,111747.0,48.9153,48.9646,48.9071,48.9481,111747.0
2019-05-23 13:15:00,59.59,59.6,59.54,59.56,138104.0,48.9481,48.9564,48.9071,48.9235,138104.0
2019-05-23 13:20:00,59.56,59.56,59.53,59.56,33574.0,48.9235,48.9235,48.8989,48.9235,33574.0
2019-05-23 13:25:00,59.57,59.62,59.56,59.6,87593.0,48.9317,48.9728,48.9235,48.9564,87593.0
2019-05-23 13:30:00,59.6,59.61,59.57,59.6,135140.0,48.9564,48.9646,48.9317,48.9564,135140.0
2019-05-23 13:35:00,59.6,59.61,59.56,59.59,47197.0,48.9564,48.9646,48.9235,48.9481,47197.0
2019-05-23 13:40:00,59.59,59.67,59.59,59.67,57687.0,48.9481,49.0139,48.9481,49.0139,57687.0
2019-05-23 13:45:00,59.68,59.69,59.64,59.67,60693.0,49.0221,49.0303,48.9892,49.0139,60693.0
2019-05-23 13:50:00,59.67,59.68,59.63,59.65,44171.0,49.0139,49.0221,48.981,48.9974,44171.0
2019-05-23 13:55:00,59.65,59.68,59.63,59.66,25676.0,48.9974,49.0221,48.981,49.0056,25676.0
2019-05-23 14:00:00,59.65,59.69,59.64,59.66,41839.0,48.9974,49.0303,48.9892,49.0056,41839.0
2019-05-23 14:05:00,59.66,59.71,59.66,59.69,95299.0,49.0056,49.0467,49.0056,49.0303,95299.0
2019-05-23 14:10:00,59.7,59.72,59.68,59.71,50676.0,49.0385,49.0549,49.0221,49.0467,50676.0
2019-05-23 14:15:00,59.71,59.73,59.69,59.72,60570.0,49.0467,49.0631,49.0303,49.0549,60570.0
2019-05-23 14:20:00,59.72,59.78,59.72,59.78,83682.0,49.0549,49.1042,49.0549,49.1042,83682.0
2019-05-23 14:25:00,59.77,59.79,59.74,59.75,44916.0,49.096,49.1124,49.0714,49.0796,44916.0
2019-05-23 14:30:00,59.75,59.81,59.74,59.77,100896.0,49.0796,49.1289,49.0714,49.096,100896.0
2019-05-23 14:35:00,59.77,59.78,59.73,59.74,49205.0,49.096,49.1042,49.0631,49.0714,49205.0
2019-05-23 14:40:00,59.75,59.76,59.7,59.73,69080.0,49.0796,49.0878,49.0385,49.0631,69080.0
2019-05-23 14:45:00,59.74,59.75,59.72,59.74,103961.0,49.0714,49.0796,49.0549,49.0714,103961.0
2019-05-23 14:50:00,59.73,59.76,59.71,59.74,85093.0,49.0631,49.0878,49.0467,49.0714,85093.0
2019-05-23 14:55:00,59.75,59.75,59.73,59.74,129415.0,49.0796,49.0796,49.0631,49.0714,129415.0
2019-05-23 15:00:00,59.75,59.75,59.69,59.72,148136.0,49.0796,49.0796,49.0303,49.0549,148136.0
2019-05-23 15:05:00,59.71,59.74,59.68,59.73,65775.0,49.0467,49.0714,49.0221,49.0631,65775.0
2019-05-23 15:10:00,59.74,59.77,59.71,59.74,257778.0,49.0714,49.096,49.0467,49.0714,257778.0
2019-05-23 15:15:00,59.75,59.8,59.73,59.79,156678.0,49.0796,49.1206,49.0631,49.1124,156678.0
2019-05-23 15:20:00,59.8,59.85,59.79,59.82,246530.0,49.1206,49.1617,49.1124,49.1371,246530.0
2019-05-23 15:25:00,59.81,59.88,59.8,59.86,213146.0,49.1289,49.1864,49.1206,49.1699,213146.0
2019-05-23 15:30:00,59.85,59.91,59.84,59.85,394988.0,49.1617,49.211,49.1535,49.1617,394988.0
2019-05-23 15:35:00,59.86,59.89,59.83,59.85,166835.0,49.1699,49.1946,49.1453,49.1617,166835.0
2019-05-23 15:40:00,59.85,59.86,59.8,59.82,257150.0,49.1617,49.1699,49.1206,49.1371,257150.0
2019-05-23 15:45:00,59.82,59.87,59.78,59.81,315160.0,49.1371,49.1781,49.1042,49.1289,315160.0
2019-05-23 15:50:00,59.81,59.85,59.79,59.84,448564.0,49.1289,49.1617,49.1124,49.1535,448564.0
2019-05-23 15:55:00,59.84,59.93,59.83,59.91,1796231.0,49.1535,49.2274,49.1453,49.211,1796231.0
2019-05-24 09:30:00,59.93,59.96,59.84,59.93,325999.0,49.2274,49.2521,49.1535,49.2274,325999.0
2019-05-24 09:35:00,59.94,60.0,59.94,59.96,206556.0,49.2356,49.2849,49.2356,49.2521,206556.0
2019-05-24 09:40:00,59.97,60.0,59.94,59.96,224539.0,49.2603,49.2849,49.2356,49.2521,224539.0
2019-05-24 09:45:00,59.97,60.07,59.95,60.05,212638.0,49.2603,49.3424,49.2439,49.326,212638.0
2019-05-24 09:50:00,60.04,60.05,59.95,59.99,120522.0,49.3178,49.326,49.2439,49.2767,120522.0
2019-05-24 09:55:00,60.0,60.01,59.95,59.99,60446.0,49.2849,49.2931,49.2439,49.2767,60446.0
2019-05-24 10:00:00,60.0,60.0,59.94,59.98,202586.0,49.2849,49.2849,49.2356,49.2685,202586.0
2019-05-24 10:05:00,59.98,59.98,59.92,59.93,108839.0,49.2685,49.2685,49.2192,49.2274,108839.0
2019-05-24 10:10:00,59.92,60.02,59.91,60.0,87851.0,49.2192,49.3014,49.211,49.2849,87851.0
2019-05-24 10:15:00,60.0,60.06,59.98,60.05,161333.0,49.2849,49.3342,49.2685,49.326,161333.0
2019-05-24 10:20:00,60.05,60.11,60.03,60.05,107461.0,49.326,49.3753,49.3096,49.326,107461.0
2019-05-24 10:25:00,60.05,60.12,60.04,60.11,36959.0,49.326,49.3835,49.3178,49.3753,36959.0
2019-05-24 10:30:00,60.12,60.15,60.11,60.14,103432.0,49.3835,49.4081,49.3753,49.3999,103432.0
2019-05-24 10:35:00,60.14,60.19,60.11,60.18,72107.0,49.3999,49.441,49.3753,49.4328,72107.0
2019-05-24 10:40:00,60.18,60.25,60.17,60.23,94261.0,49.4328,49.4903,49.4246,49.4739,94261.0
2019-05-24 10:45:00,60.24,60.27,60.22,60.24,103132.0,49.4821,49.5067,49.4656,49.4821,103132.0
2019-05-24 10:50:00,60.23,60.25,60.15,60.16,243907.0,49.4739,49.4903,49.4081,49.4164,243907.0
2019-05-24 10:55:00,60.16,60.18,60.04,60.05,83007.0,49.4164,49.4328,49.3178,49.326,83007.0
2019-05-24 11:00:00,60.05,60.07,59.97,60.01,161877.0,49.326,49.3424,49.2603,49.2931,161877.0
2019-05-24 11:05:00,60.02,60.03,59.98,60.02,85861.0,49.3014,49.3096,49.2685,49.3014,85861.0
2019-05-24 11:10:00,60.03,60.06,60.01,60.05,87741.0,49.3096,49.3342,49.2931,49.326,87741.0
2019-05-24 11:15:00,60.04,60.04,60.01,60.03,43095.0,49.3178,49.3178,49.2931,49.3096,43095.0
2019-05-24 11:20:00,60.03,60.04,59.96,59.97,101421.0,49.3096,49.3178,49.2521,49.2603,101421.0
2019-05-24 11:25:00,59.98,60.0,59.95,59.99,53245.0,49.2685,49.2849,49.2439,49.2767,53245.0
2019-05-24 11:30:00,59.99,59.99,59.94,59.97,44478.0,49.2767,49.2767,49.2356,49.2603,44478.0
2019-05-24 11:35:00,59.97,60.03,59.97,59.98,52562.0,49.2603,49.3096,49.2603,49.2685,52562.0
2019-05-24 11:40:00,59.99,60.01,59.97,59.99,51916.0,49.2767,49.2931,49.2603,49.2767,51916.0
2019-05-24 11:45:00,59.99,60.03,59.97,60.03,57602.0,49.2767,49.3096,49.2603,49.3096,57602.0
2019-05-24 11:50:00,60.02,60.04,60.0,60.01,40833.0,49.3014,49.3178,49.2849,49.2931,40833.0
2019-05-24 11:55:00,60.02,60.02,59.99,60.0,79862.0,49.3014,49.3014,49.2767,49.2849,79862.0
2019-05-24 12:00:00,60.01,60.02,59.98,60.02,87953.0,49.2931,49.3014,49.2685,49.3014,87953.0
2019-05-24 12:05:00,60.02,60.03,59.99,60.01,84452.0,49.3014,49.3096,49.2767,49.2931,84452.0
2019-05-24 12:10:00,60.02,60.02,59.99,60.0,78788.0,49.3014,49.3014,49.2767,49.2849,78788.0
2019-05-24 12:15:00,60.0,60.0,59.96,59.96,46305.0,49.2849,49.2849,49.2521,49.2521,46305.0
2019-05-24 12:20:00,59.96,60.0,59.94,59.99,98825.0,49.2521,49.2849,49.2356,49.2767,98825.0
2019-05-24 12:25:00,59.99,60.0,59.92,59.93,37835.0,49.2767,49.2849,49.2192,49.2274,37835.0
2019-05-24 12:30:00,59.93,59.94,59.91,59.93,104705.0,49.2274,49.2356,49.211,49.2274,104705.0
2019-05-24 12:35:00,59.94,59.95,59.91,59.93,100915.0,49.2356,49.2439,49.211,49.2274,100915.0
2019-05-24 12:40:00,59.93,59.96,59.91,59.92,29376.0,49.2274,49.2521,49.211,49.2192,29376.0
2019-05-24 12:45:00,59.92,59.94,59.9,59.92,57112.0,49.2192,49.2356,49.2028,49.2192,57112.0
2019-05-24 12:50:00,59.92,59.93,59.9,59.92,17190.0,49.2192,49.2274,49.2028,49.2192,17190.0
2019-05-24 12:55:00,59.92,59.95,59.91,59.92,36955.0,49.2192,49.2439,49.211,49.2192,36955.0
2019-05-24 13:00:00,59.93,59.94,59.9,59.91,39723.0,49.2274,49.2356,49.2028,49.211,39723.0
2019-05-24 13:05:00,59.91,59.94,59.9,59.91,29844.0,49.211,49.2356,49.2028,49.211,29844.0
2019-05-24 13:10:00,59.91,59.94,59.89,59.94,38089.0,49.211,49.2356,49.1946,49.2356,38089.0
2019-05-24 13:15:00,59.93,59.97,59.91,59.96,46682.0,49.2274,49.2603,49.211,49.2521,46682.0
2019-05-24 13:20:00,59.97,59.98,59.95,59.96,62388.0,49.2603,49.2685,49.2439,49.2521,62388.0
2019-05-24 13:25:00,59.97,60.0,59.96,60.0,253319.0,49.2603,49.2849,49.2521,49.2849,253319.0
2019-05-24 13:30:00,60.0,60.01,59.97,59.97,79450.0,49.2849,49.2931,49.2603,49.2603,79450.0
2019-05-24 13:35:00,59.96,59.97,59.94,59.95,36522.0,49.2521,49.2603,49.2356,49.2439,36522.0
2019-05-24 13:40:00,59.96,59.98,59.96,59.97,17864.0,49.2521,49.2685,49.2521,49.2603,17864.0
2019-05-24 13:45:00,59.97,59.97,59.91,59.92,159763.0,49.2603,49.2603,49.211,49.2192,159763.0
2019-05-24 13:50:00,59.93,59.95,59.93,59.93,48043.0,49.2274,49.2439,49.2274,49.2274,48043.0
2019-05-24 13:55:00,59.93,59.94,59.91,59.92,33811.0,49.2274,49.2356,49.211,49.2192,33811.0
2019-05-24 14:00:00,59.92,59.92,59.9,59.9,37834.0,49.2192,49.2192,49.2028,49.2028,37834.0
2019-05-24 14:05:00,59.9,59.9,59.86,59.88,33334.0,49.2028,49.2028,49.1699,49.1864,33334.0
2019-05-24 14:10:00,59.88,59.89,59.86,59.87,39120.0,49.1864,49.1946,49.1699,49.1781,39120.0
2019-05-24 14:15:00,59.87,59.9,59.86,59.88,34459.0,49.1781,49.2028,49.1699,49.1864,34459.0
2019-05-24 14:20:00,59.88,59.89,59.87,59.88,20659.0,49.1864,49.1946,49.1781,49.1864,20659.0
2019-05-24 14:25:00,59.88,59.88,59.84,59.86,39016.0,49.1864,49.1864,49.1535,49.1699,39016.0
2019-05-24 14:30:00,59.86,59.87,59.83,59.87,47733.0,49.1699,49.1781,49.1453,49.1781,47733.0
2019-05-24 14:35:00,59.87,59.92,59.87,59.9,32566.0,49.1781,49.2192,49.1781,49.2028,32566.0
2019-05-24 14:40:00,59.91,59.91,59.89,59.9,34629.0,49.211,49.211,49.1946,49.2028,34629.0
2019-05-24 14:45:00,59.89,59.9,59.85,59.85,66592.0,49.1946,49.2028,49.1617,49.1617,66592.0
2019-05-24 14:50:00,59.85,59.85,59.82,59.83,82445.0,49.1617,49.1617,49.1371,49.1453,82445.0
2019-05-24 14:55:00,59.83,59.88,59.83,59.88,235936.0,49.1453,49.1864,49.1453,49.1864,235936.0
2019-05-24 15:00:00,59.88,59.9,59.86,59.88,98395.0,49.1864,49.2028,49.1699,49.1864,98395.0
2019-05-24 15:05:00,59.88,59.88,59.86,59.87,46933.0,49.1864,49.1864,49.1699,49.1781,46933.0
2019-05-24 15:10:00,59.88,59.89,59.86,59.89,47767.0,49.1864,49.1946,49.1699,49.1946,47767.0
2019-05-24 15:15:00,59.88,59.89,59.85,59.86,54868.0,49.1864,49.1946,49.1617,49.1699,54868.0
2019-05-24 15:20:00,59.86,59.88,59.85,59.86,80955.0,49.1699,49.1864,49.1617,49.1699,80955.0
2019-05-24 15:25:00,59.87,59.93,59.86,59.93,75469.0,49.1781,49.2274,49.1699,49.2274,75469.0
2019-05-24 15:30:00,59.92,59.93,59.85,59.85,114930.0,49.2192,49.2274,49.1617,49.1617,114930.0
2019-05-24 15:35:00,59.86,59.9,59.85,59.9,95266.0,49.1699,49.2028,49.1617,49.2028,95266.0
2019-05-24 15:40:00,59.9,59.92,59.86,59.86,96747.0,49.2028,49.2192,49.1699,49.1699,96747.0
2019-05-24 15:45:00,59.86,59.87,59.83,59.86,79422.0,49.1699,49.1781,49.1453,49.1699,79422.0
2019-05-24 15:50:00,59.86,59.88,59.79,59.8,611613.0,49.1699,49.1864,49.1124,49.1206,611613.0
2019-05-24 15:55:00,59.79,59.86,59.76,59.81,705786.0,49.1124,49.1699,49.0878,49.1289,705786.0
2019-05-28 09:30:00,59.91,59.96,59.64,59.7,416319.0,49.211,49.2521,48.9892,49.0385,416319.0
2019-05-28 09:35:00,59.69,59.82,59.66,59.77,137464.0,49.0303,49.1371,49.0056,49.096,137464.0
2019-05-28 09:40:00,59.77,59.83,59.74,59.82,237055.0,49.096,49.1453,49.0714,49.1371,237055.0
2019-05-28 09:45:00,59.83,59.83,59.75,59.75,159672.0,49.1453,49.1453,49.0796,49.0796,159672.0
2019-05-28 09:50:00,59.75,59.75,59.69,59.73,149417.0,49.0796,49.0796,49.0303,49.0631,149417.0
2019-05-28 09:55:00,59.73,59.83,59.72,59.82,414005.0,49.0631,49.1453,49.0549,49.1371,414005.0
2019-05-28 10:00:00,59.82,59.84,59.77,59.8,204572.0,49.1371,49.1535,49.096,49.1206,204572.0
2019-05-28 10:05:00,59.8,59.8,59.7,59.73,153259.0,49.1206,49.1206,49.0385,49.0631,153259.0
2019-05-28 10:10:00,59.73,59.76,59.66,59.68,86298.0,49.0631,49.0878,49.0056,49.0221,86298.0
2019-05-28 10:15:00,59.69,59.69,59.63,59.67,170429.0,49.0303,49.0303,48.981,49.0139,170429.0
2019-05-28 10:20:00,59.67,59.67,59.63,59.66,54708.0,49.0139,49.0139,48.981,49.0056,54708.0
2019-05-28 10:25:00,59.66,59.67,59.61,59.64,66193.0,49.0056,49.0139,48.9646,48.9892,66193.0
2019-05-28 10:30:00,59.63,59.66,59.58,59.59,244430.0,48.981,49.0056,48.9399,48.9481,244430.0
2019-05-28 10:35:00,59.59,59.6,59.53,59.6,97218.0,48.9481,48.9564,48.8989,48.9564,97218.0
2019-05-28 10:40:00,59.61,59.62,59.54,59.54,218036.0,48.9646,48.9728,48.9071,48.9071,218036.0
2019-05-28 10:45:00,59.54,59.55,59.48,59.5,58996.0,48.9071,48.9153,48.8578,48.8742,58996.0
2019-05-28 10:50:00,59.5,59.66,59.48,59.65,93760.0,48.8742,49.0056,48.8578,48.9974,93760.0
2019-05-28 10:55:00,59.64,59.65,59.59,59.61,54748.0,48.9892,48.9974,48.9481,48.9646,54748.0
2019-05-28 11:00:00,59.61,59.61,59.55,59.55,97668.0,48.9646,48.9646,48.9153,48.9153,97668.0
2019-05-28 11:05:00,59.55,59.56,59.5,59.55,89505.0,48.9153,48.9235,48.8742,48.9153,89505.0
2019-05-28 11:10:00,59.54,59.55,59.41,59.44,63851.0,48.9071,48.9153,48.8003,48.8249,63851.0
2019-05-28 11:15:00,59.45,59.49,59.37,59.38,273782.0,48.8332,48.866,48.7674,48.7757,273782.0
2019-05-28 11:20:00,59.38,59.43,59.37,59.39,157091.0,48.7757,48.8167,48.7674,48.7839,157091.0
2019-05-28 11:25:00,59.39,59.44,59.38,59.41,149210.0,48.7839,48.8249,48.7757,48.8003,149210.0
2019-05-28 11:30:00,59.4,59.42,59.38,59.4,150804.0,48.7921,48.8085,48.7757,48.7921,150804.0
2019-05-28 11:35:00,59.4,59.42,59.36,59.39,57799.0,48.7921,48.8085,48.7592,48.7839,57799.0
2019-05-28 11:40:00,59.4,59.41,59.35,59.36,136783.0,48.7921,48.8003,48.751,48.7592,136783.0
2019-05-28 11:45:00,59.36,59.37,59.25,59.29,155349.0,48.7592,48.7674,48.6689,48.7017,155349.0
2019-05-28 11:50:00,59.29,59.35,59.27,59.33,60191.0,48.7017,48.751,48.6853,48.7346,60191.0
2019-05-28 11:55:00,59.32,59.36,59.32,59.34,137989.0,48.7264,48.7592,48.7264,48.7428,137989.0
2019-05-28 12:00:00,59.34,59.35,59.32,59.35,89092.0,48.7428,48.751,48.7264,48.751,89092.0
2019-05-28 12:05:00,59.36,59.39,59.34,59.37,108075.0,48.7592,48.7839,48.7428,48.7674,108075.0
2019-05-28 12:10:00,59.38,59.4,59.34,59.35,205089.0,48.7757,48.7921,48.7428,48.751,205089.0
2019-05-28 12:15:00,59.36,59.37,59.34,59.35,137595.0,48.7592,48.7674,48.7428,48.751,137595.0
2019-05-28 12:20:00,59.35,59.42,59.35,59.4,69094.0,48.751,48.8085,48.751,48.7921,69094.0
2019-05-28 12:25:00,59.41,59.44,59.38,59.43,58906.0,48.8003,48.8249,48.7757,48.8167,58906.0
2019-05-28 12:30:00,59.43,59.51,59.42,59.49,93012.0,48.8167,48.8824,48.8085,48.866,93012.0
2019-05-28 12:35:00,59.5,59.51,59.42,59.46,199576.0,48.8742,48.8824,48.8085,48.8414,199576.0
2019-05-28 12:40:00,59.46,59.48,59.41,59.42,112445.0,48.8414,48.8578,48.8003,48.8085,112445.0
2019-05-28 12:45:00,59.42,59.44,59.4,59.42,177933.0,48.8085,48.8249,48.7921,48.8085,177933.0
2019-05-28 12:50:00,59.43,59.44,59.36,59.37,413449.0,48.8167,48.8249,48.7592,48.7674,413449.0
2019-05-28 12:55:00,59.37,59.38,59.34,59.37,150646.0,48.7674,48.7757,48.7428,48.7674,150646.0
2019-05-28 13:00:00,59.37,59.38,59.27,59.32,191031.0,48.7674,48.7757,48.6853,48.7264,191031.0
2019-05-28 13:05:00,59.31,59.34,59.27,59.29,43827.0,48.7182,48.7428,48.6853,48.7017,43827.0
2019-05-28 13:10:00,59.29,59.33,59.28,59.29,46090.0,48.7017,48.7346,48.6935,48.7017,46090.0
2019-05-28 13:15:00,59.3,59.3,59.25,59.27,156981.0,48.7099,48.7099,48.6689,48.6853,156981.0
2019-05-28 13:20:00,59.27,59.28,59.24,59.27,35470.0,48.6853,48.6935,48.6607,48.6853,35470.0
2019-05-28 13:25:00,59.28,59.3,59.24,59.25,61969.0,48.6935,48.7099,48.6607,48.6689,61969.0
2019-05-28 13:30:00,59.24,59.25,59.2,59.21,107355.0,48.6607,48.6689,48.6278,48.636,107355.0
2019-05-28 13:35:00,59.21,59.22,59.17,59.2,137267.0,48.636,48.6442,48.6032,48.6278,137267.0
2019-05-28 13:40:00,59.19,59.22,59.17,59.2,39304.0,48.6196,48.6442,48.6032,48.6278,39304.0
2019-05-28 13:45:00,59.2,59.23,59.19,59.23,141779.0,48.6278,48.6524,48.6196,48.6524,141779.0
2019-05-28 13:50:00,59.22,59.25,59.21,59.25,54197.0,48.6442,48.6689,48.636,48.6689,54197.0
2019-05-28 13:55:00,59.25,59.25,59.22,59.22,68361.0,48.6689,48.6689,48.6442,48.6442,68361.0
2019-05-28 14:00:00,59.23,59.23,59.18,59.2,86353.0,48.6524,48.6524,48.6114,48.6278,86353.0
2019-05-28 14:05:00,59.2,59.21,59.17,59.21,39670.0,48.6278,48.636,48.6032,48.636,39670.0
2019-05-28 14:10:00,59.2,59.28,59.2,59.28,74442.0,48.6278,48.6935,48.6278,48.6935,74442.0
2019-05-28 14:15:00,59.28,59.32,59.27,59.3,132137.0,48.6935,48.7264,48.6853,48.7099,132137.0
2019-05-28 14:20:00,59.3,59.31,59.26,59.29,236916.0,48.7099,48.7182,48.6771,48.7017,236916.0
2019-05-28 14:25:00,59.29,59.32,59.25,59.31,145195.0,48.7017,48.7264,48.6689,48.7182,145195.0
2019-05-28 14:30:00,59.32,59.32,59.28,59.29,125413.0,48.7264,48.7264,48.6935,48.7017,125413.0
2019-05-28 14:35:00,59.28,59.3,59.24,59.27,74431.0,48.6935,48.7099,48.6607,48.6853,74431.0
2019-05-28 14:40:00,59.27,59.29,59.25,59.25,74932.0,48.6853,48.7017,48.6689,48.6689,74932.0
2019-05-28 14:45:00,59.26,59.27,59.19,59.19,121406.0,48.6771,48.6853,48.6196,48.6196,121406.0
2019-05-28 14:50:00,59.19,59.21,59.17,59.19,118811.0,48.6196,48.636,48.6032,48.6196,118811.0
2019-05-28 14:55:00,59.2,59.2,59.15,59.18,82079.0,48.6278,48.6278,48.5867,48.6114,82079.0
2019-05-28 15:00:00,59.18,59.19,59.15,59.18,202466.0,48.6114,48.6196,48.5867,48.6114,202466.0
2019-05-28 15:05:00,59.18,59.18,59.12,59.16,353302.0,48.6114,48.6114,48.5621,48.5949,353302.0
2019-05-28 15:10:00,59.16,59.17,59.11,59.12,90756.0,48.5949,48.6032,48.5539,48.5621,90756.0
2019-05-28 15:15:00,59.12,59.19,59.12,59.17,141215.0,48.5621,48.6196,48.5621,48.6032,141215.0
2019-05-28 15:20:00,59.17,59.19,59.14,59.16,81964.0,48.6032,48.6196,48.5785,48.5949,81964.0
2019-05-28 15:25:00,59.15,59.16,59.04,59.05,261501.0,48.5867,48.5949,48.4964,48.5046,261501.0
2019-05-28 15:30:00,59.06,59.06,58.92,58.93,353999.0,48.5128,48.5128,48.3978,48.406,353999.0
2019-05-28 15:35:00,58.92,58.92,58.78,58.83,350448.0,48.3978,48.3978,48.2828,48.3239,350448.0
2019-05-28 15:40:00,58.83,58.86,58.75,58.86,339420.0,48.3239,48.3485,48.2582,48.3485,339420.0
2019-05-28 15:45:00,58.85,58.94,58.82,58.88,459323.0,48.3403,48.4142,48.3157,48.3649,459323.0
2019-05-28 15:50:00,58.87,58.94,58.86,58.93,885352.0,48.3567,48.4142,48.3485,48.406,885352.0
2019-05-28 15:55:00,58.93,58.95,58.81,58.82,2001751.0,48.406,48.4224,48.3074,48.3157,2001751.0
2019-05-29 09:30:00,58.99,59.05,58.82,59.02,511536.0,48.4553,48.5046,48.3157,48.4799,511536.0
2019-05-29 09:35:00,59.01,59.01,58.76,58.81,389516.0,48.4717,48.4717,48.2664,48.3074,389516.0
2019-05-29 09:40:00,58.82,58.84,58.73,58.82,254507.0,48.3157,48.3321,48.2417,48.3157,254507.0
2019-05-29 09:45:00,58.82,58.9,58.78,58.79,248881.0,48.3157,48.3814,48.2828,48.291,248881.0
2019-05-29 09:50:00,58.79,58.82,58.7,58.74,204997.0,48.291,48.3157,48.2171,48.2499,204997.0
2019-05-29 09:55:00,58.75,58.9,58.75,58.89,128887.0,48.2582,48.3814,48.2582,48.3732,128887.0
2019-05-29 10:00:00,58.9,58.94,58.86,58.87,176416.0,48.3814,48.4142,48.3485,48.3567,176416.0
2019-05-29 10:05:00,58.88,58.89,58.79,58.86,160021.0,48.3649,48.3732,48.291,48.3485,160021.0
2019-05-29 10:10:00,58.85,58.88,58.79,58.82,170727.0,48.3403,48.3649,48.291,48.3157,170727.0
2019-05-29 10:15:00,58.82,58.83,58.75,58.78,218865.0,48.3157,48.3239,48.2582,48.2828,218865.0
2019-05-29 10:20:00,58.78,58.84,58.76,58.8,115630.0,48.2828,48.3321,48.2664,48.2992,115630.0
2019-05-29 10:25:00,58.8,58.86,58.76,58.76,132613.0,48.2992,48.3485,48.2664,48.2664,132613.0
2019-05-29 10:30:00,58.76,58.78,58.7,58.75,102672.0,48.2664,48.2828,48.2171,48.2582,102672.0
2019-05-29 10:35:00,58.74,58.74,58.61,58.63,92951.0,48.2499,48.2499,48.1432,48.1596,92951.0
2019-05-29 10:40:00,58.63,58.66,58.56,58.56,168618.0,48.1596,48.1842,48.1021,48.1021,168618.0
2019-05-29 10:45:00,58.55,58.58,58.52,58.54,152067.0,48.0939,48.1185,48.0692,48.0857,152067.0
2019-05-29 10:50:00,58.54,58.6,58.52,58.58,99877.0,48.0857,48.1349,48.0692,48.1185,99877.0
2019-05-29 10:55:00,58.59,58.59,58.55,58.59,117792.0,48.1267,48.1267,48.0939,48.1267,117792.0
2019-05-29 11:00:00,58.58,58.63,58.55,58.59,197187.0,48.1185,48.1596,48.0939,48.1267,197187.0
2019-05-29 11:05:00,58.59,58.62,58.55,58.58,140289.0,48.1267,48.1514,48.0939,48.1185,140289.0
2019-05-29 11:10:00,58.59,58.64,58.56,58.63,80991.0,48.1267,48.1678,48.1021,48.1596,80991.0
2019-05-29 11:15:00,58.63,58.69,58.62,58.68,57072.0,48.1596,48.2089,48.1514,48.2007,57072.0
2019-05-29 11:20:00,58.68,58.73,58.64,58.72,337073.0,48.2007,48.2417,48.1678,48.2335,337073.0
2019-05-29 11:25:00,58.72,58.73,58.69,58.71,203542.0,48.2335,48.2417,48.2089,48.2253,203542.0
2019-05-29 11:30:00,58.7,58.72,58.65,58.71,168282.0,48.2171,48.2335,48.176,48.2253,168282.0
2019-05-29 11:35:00,58.71,58.73,58.65,58.65,148917.0,48.2253,48.2417,48.176,48.176,148917.0
2019-05-29 11:40:00,58.66,58.67,58.61,58.62,108389.0,48.1842,48.1924,48.1432,48.1514,108389.0
2019-05-29 11:45:00,58.62,58.63,58.55,58.57,130013.0,48.1514,48.1596,48.0939,48.1103,130013.0
2019-05-29 11:50:00,58.57,58.58,58.54,58.57,81313.0,48.1103,48.1185,48.0857,48.1103,81313.0
2019-05-29 11:55:00,58.58,58.58,58.49,58.5,141424.0,48.1185,48.1185,48.0446,48.0528,141424.0
2019-05-29 12:00:00,58.5,58.53,58.46,58.51,244082.0,48.0528,48.0774,48.0199,48.061,244082.0
2019-05-29 12:05:00,58.51,58.56,58.5,58.55,96700.0,48.061,48.1021,48.0528,48.0939,96700.0
2019-05-29 12:10:00,58.54,58.54,58.49,58.53,129444.0,48.0857,48.0857,48.0446,48.0774,129444.0
2019-05-29 12:15:00,58.52,58.59,58.52,58.59,112028.0,48.0692,48.1267,48.0692,48.1267,112028.0
2019-05-29 12:20:00,58.58,58.59,58.51,58.51,94129.0,48.1185,48.1267,48.061,48.061,94129.0
2019-05-29 12:25:00,58.5,58.53,58.47,58.51,143975.0,48.0528,48.0774,48.0282,48.061,143975.0
2019-05-29 12:30:00,58.51,58.52,58.46,58.52,67082.0,48.061,48.0692,48.0199,48.0692,67082.0
2019-05-29 12:35:00,58.52,58.53,58.47,58.47,67647.0,48.0692,48.0774,48.0282,48.0282,67647.0
2019-05-29 12:40:00,58.47,58.5,58.46,58.48,122744.0,48.0282,48.0528,48.0199,48.0364,122744.0
2019-05-29 12:45:00,58.48,58.51,58.46,58.46,300838.0,48.0364,48.061,48.0199,48.0199,300838.0
2019-05-29 12:50:00,58.46,58.47,58.44,58.45,149068.0,48.0199,48.0282,48.0035,48.0117,149068.0
2019-05-29 12:55:00,58.44,58.44,58.34,58.36,191237.0,48.0035,48.0035,47.9214,47.9378,191237.0
2019-05-29 13:00:00,58.35,58.36,58.29,58.35,224365.0,47.9296,47.9378,47.8803,47.9296,224365.0
2019-05-29 13:05:00,58.35,58.38,58.31,58.38,188739.0,47.9296,47.9542,47.8967,47.9542,188739.0
2019-05-29 13:10:00,58.38,58.48,58.37,58.41,161716.0,47.9542,48.0364,47.946,47.9789,161716.0
2019-05-29 13:15:00,58.41,58.43,58.39,58.41,62102.0,47.9789,47.9953,47.9625,47.9789,62102.0
2019-05-29 13:20:00,58.42,58.43,58.37,58.39,127437.0,47.9871,47.9953,47.946,47.9625,127437.0
2019-05-29 13:25:00,58.39,58.41,58.36,58.38,179199.0,47.9625,47.9789,47.9378,47.9542,179199.0
2019-05-29 13:30:00,58.37,58.38,58.35,58.38,157366.0,47.946,47.9542,47.9296,47.9542,157366.0
2019-05-29 13:35:00,58.38,58.38,58.33,58.35,126421.0,47.9542,47.9542,47.9132,47.9296,126421.0
2019-05-29 13:40:00,58.35,58.36,58.27,58.3,105598.0,47.9296,47.9378,47.8639,47.8885,105598.0
2019-05-29 13:45:00,58.3,58.36,58.29,58.36,98912.0,47.8885,47.9378,47.8803,47.9378,98912.0
2019-05-29 13:50:00,58.36,58.37,58.31,58.32,68004.0,47.9378,47.946,47.8967,47.905,68004.0
2019-05-29 13:55:00,58.32,58.34,58.28,58.29,91824.0,47.905,47.9214,47.8721,47.8803,91824.0
2019-05-29 14:00:00,58.29,58.31,58.27,58.28,120490.0,47.8803,47.8967,47.8639,47.8721,120490.0
2019-05-29 14:05:00,58.28,58.29,58.23,58.23,107562.0,47.8721,47.8803,47.831,47.831,107562.0
2019-05-29 14:10:00,58.23,58.24,58.19,58.2,314831.0,47.831,47.8392,47.7982,47.8064,314831.0
2019-05-29 14:15:00,58.2,58.2,58.1,58.18,523811.0,47.8064,47.8064,47.7242,47.79,523811.0
2019-05-29 14:20:00,58.18,58.23,58.17,58.2,317450.0,47.79,47.831,47.7817,47.8064,317450.0
2019-05-29 14:25:00,58.2,58.2,58.17,58.19,182119.0,47.8064,47.8064,47.7817,47.7982,182119.0
2019-05-29 14:30:00,58.19,58.19,58.08,58.09,223809.0,47.7982,47.7982,47.7078,47.716,223809.0
2019-05-29 14:35:00,58.09,58.09,58.03,58.05,163059.0,47.716,47.716,47.6667,47.6832,163059.0
2019-05-29 14:40:00,58.05,58.08,58.02,58.07,222177.0,47.6832,47.7078,47.6585,47.6996,222177.0
2019-05-29 14:45:00,58.06,58.07,58.01,58.01,91993.0,47.6914,47.6996,47.6503,47.6503,91993.0
2019-05-29 14:50:00,58.01,58.07,57.99,58.06,114250.0,47.6503,47.6996,47.6339,47.6914,114250.0
2019-05-29 14:55:00,58.05,58.14,58.04,58.12,244311.0,47.6832,47.7571,47.675,47.7407,244311.0
2019-05-29 15:00:00,58.12,58.12,58.02,58.03,308790.0,47.7407,47.7407,47.6585,47.6667,308790.0
2019-05-29 15:05:00,58.03,58.08,58.0,58.07,92374.0,47.6667,47.7078,47.6421,47.6996,92374.0
2019-05-29 15:10:00,58.07,58.11,58.06,58.08,83965.0,47.6996,47.7325,47.6914,47.7078,83965.0
2019-05-29 15:15:00,58.08,58.08,57.98,57.99,342522.0,47.7078,47.7078,47.6257,47.6339,342522.0
2019-05-29 15:20:00,57.99,58.04,57.98,58.0,150982.0,47.6339,47.675,47.6257,47.6421,150982.0
2019-05-29 15:25:00,58.0,58.02,57.95,57.98,240704.0,47.6421,47.6585,47.601,47.6257,240704.0
2019-05-29 15:30:00,57.98,58.03,57.93,58.03,386433.0,47.6257,47.6667,47.5846,47.6667,386433.0
2019-05-29 15:35:00,58.03,58.14,58.03,58.09,403693.0,47.6667,47.7571,47.6667,47.716,403693.0
2019-05-29 15:40:00,58.09,58.19,58.09,58.15,246111.0,47.716,47.7982,47.716,47.7653,246111.0
2019-05-29 15:45:00,58.14,58.16,58.09,58.1,319114.0,47.7571,47.7735,47.716,47.7242,319114.0
2019-05-29 15:50:00,58.1,58.11,58.02,58.04,493980.0,47.7242,47.7325,47.6585,47.675,493980.0
2019-05-29 15:55:00,58.04,58.09,58.04,58.05,1239104.0,47.675,47.716,47.675,47.6832,1239104.0
2019-05-30 09:30:00,58.11,58.25,58.03,58.19,237982.0,47.7325,47.8475,47.6667,47.7982,237982.0
2019-05-30 09:35:00,58.19,58.37,58.18,58.31,310928.0,47.7982,47.946,47.79,47.8967,310928.0
2019-05-30 09:40:00,58.31,58.33,58.27,58.31,171676.0,47.8967,47.9132,47.8639,47.8967,171676.0
2019-05-30 09:45:00,58.31,58.34,58.28,58.31,102639.0,47.8967,47.9214,47.8721,47.8967,102639.0
2019-05-30 09:50:00,58.31,58.33,58.23,58.32,177995.0,47.8967,47.9132,47.831,47.905,177995.0
2019-05-30 09:55:00,58.32,58.35,58.28,58.29,166565.0,47.905,47.9296,47.8721,47.8803,166565.0
2019-05-30 10:00:00,58.3,58.35,58.24,58.27,108898.0,47.8885,47.9296,47.8392,47.8639,108898.0
2019-05-30 10:05:00,58.27,58.31,58.23,58.24,104538.0,47.8639,47.8967,47.831,47.8392,104538.0
2019-05-30 10:10:00,58.24,58.29,58.23,58.25,187373.0,47.8392,47.8803,47.831,47.8475,187373.0
2019-05-30 10:15:00,58.25,58.36,58.25,58.34,247752.0,47.8475,47.9378,47.8475,47.9214,247752.0
2019-05-30 10:20:00,58.34,58.4,58.33,58.35,390521.0,47.9214,47.9707,47.9132,47.9296,390521.0
2019-05-30 10:25:00,58.35,58.38,58.32,58.35,218798.0,47.9296,47.9542,47.905,47.9296,218798.0
2019-05-30 10:30:00,58.34,58.4,58.34,58.36,135592.0,47.9214,47.9707,47.9214,47.9378,135592.0
2019-05-30 10:35:00,58.36,58.38,58.28,58.28,128765.0,47.9378,47.9542,47.8721,47.8721,128765.0
2019-05-30 10:40:00,58.29,58.31,58.26,58.28,144414.0,47.8803,47.8967,47.8557,47.8721,144414.0
2019-05-30 10:45:00,58.28,58.31,58.25,58.25,150669.0,47.8721,47.8967,47.8475,47.8475,150669.0
2019-05-30 10:50:00,58.25,58.3,58.18,58.19,225592.0,47.8475,47.8885,47.79,47.7982,225592.0
2019-05-30 10:55:00,58.18,58.22,58.15,58.19,144747.0,47.79,47.8228,47.7653,47.7982,144747.0
2019-05-30 11:00:00,58.19,58.21,58.16,58.17,98745.0,47.7982,47.8146,47.7735,47.7817,98745.0
2019-05-30 11:05:00,58.17,58.26,58.16,58.23,167544.0,47.7817,47.8557,47.7735,47.831,167544.0
2019-05-30 11:10:00,58.24,58.27,58.19,58.19,192564.0,47.8392,47.8639,47.7982,47.7982,192564.0
2019-05-30 11:15:00,58.2,58.25,58.17,58.25,121510.0,47.8064,47.8475,47.7817,47.8475,121510.0
2019-05-30 11:20:00,58.25,58.27,58.22,58.23,139834.0,47.8475,47.8639,47.8228,47.831,139834.0
2019-05-30 11:25:00,58.24,58.25,58.18,58.18,145228.0,47.8392,47.8475,47.79,47.79,145228.0
2019-05-30 11:30:00,58.18,58.18,58.06,58.08,205598.0,47.79,47.79,47.6914,47.7078,205598.0
2019-05-30 11:35:00,58.09,58.11,58.04,58.1,326408.0,47.716,47.7325,47.675,47.7242,326408.0
2019-05-30 11:40:00,58.09,58.12,58.01,58.02,160051.0,47.716,47.7407,47.6503,47.6585,160051.0
2019-05-30 11:45:00,58.02,58.07,58.02,58.06,79152.0,47.6585,47.6996,47.6585,47.6914,79152.0
2019-05-30 11:50:00,58.06,58.08,57.97,57.99,88712.0,47.6914,47.7078,47.6175,47.6339,88712.0
2019-05-30 11:55:00,57.98,58.02,57.94,57.94,162921.0,47.6257,47.6585,47.5928,47.5928,162921.0
2019-05-30 12:00:00,57.94,57.97,57.89,57.97,268337.0,47.5928,47.6175,47.5517,47.6175,268337.0
2019-05-30 12:05:00,57.97,57.99,57.93,57.96,140374.0,47.6175,47.6339,47.5846,47.6092,140374.0
2019-05-30 12:10:00,57.97,57.98,57.95,57.95,51034.0,47.6175,47.6257,47.601,47.601,51034.0
2019-05-30 12:15:00,57.94,57.99,57.93,57.94,100196.0,47.5928,47.6339,47.5846,47.5928,100196.0
2019-05-30 12:20:00,57.93,57.94,57.89,57.92,91493.0,47.5846,47.5928,47.5517,47.5764,91493.0
2019-05-30 12:25:00,57.91,57.95,57.9,57.93,52411.0,47.5682,47.601,47.56,47.5846,52411.0
2019-05-30 12:30:00,57.93,57.94,57.9,57.94,90724.0,47.5846,47.5928,47.56,47.5928,90724.0
2019-05-30 12:35:00,57.94,57.99,57.92,57.97,71026.0,47.5928,47.6339,47.5764,47.6175,71026.0
2019-05-30 12:40:00,57.97,58.01,57.96,58.0,116981.0,47.6175,47.6503,47.6092,47.6421,116981.0
2019-05-30 12:45:00,58.0,58.03,57.97,58.02,179154.0,47.6421,47.6667,47.6175,47.6585,179154.0
2019-05-30 12:50:00,58.02,58.06,58.0,58.04,77728.0,47.6585,47.6914,47.6421,47.675,77728.0
2019-05-30 12:55:00,58.03,58.05,58.0,58.02,61342.0,47.6667,47.6832,47.6421,47.6585,61342.0
2019-05-30 13:00:00,58.02,58.04,58.01,58.02,68178.0,47.6585,47.675,47.6503,47.6585,68178.0
2019-05-30 13:05:00,58.02,58.03,57.99,58.02,29864.0,47.6585,47.6667,47.6339,47.6585,29864.0
2019-05-30 13:10:00,58.02,58.05,58.0,58.04,141764.0,47.6585,47.6832,47.6421,47.675,141764.0
2019-05-30 13:15:00,58.04,58.05,58.0,58.01,88470.0,47.675,47.6832,47.6421,47.6503,88470.0
2019-05-30 13:20:00,58.02,58.02,57.98,57.99,42533.0,47.6585,47.6585,47.6257,47.6339,42533.0
2019-05-30 13:25:00,58.0,58.0,57.95,57.97,35503.0,47.6421,47.6421,47.601,47.6175,35503.0
2019-05-30 13:30:00,57.97,57.98,57.93,57.94,53355.0,47.6175,47.6257,47.5846,47.5928,53355.0
2019-05-30 13:35:00,57.93,57.97,57.91,57.96,43327.0,47.5846,47.6175,47.5682,47.6092,43327.0
2019-05-30 13:40:00,57.95,57.96,57.94,57.94,41470.0,47.601,47.6092,47.5928,47.5928,41470.0
2019-05-30 13:45:00,57.95,57.98,57.94,57.96,60949.0,47.601,47.6257,47.5928,47.6092,60949.0
2019-05-30 13:50:00,57.96,57.97,57.91,57.93,41941.0,47.6092,47.6175,47.5682,47.5846,41941.0
2019-05-30 13:55:00,57.93,57.96,57.92,57.93,52288.0,47.5846,47.6092,47.5764,47.5846,52288.0
2019-05-30 14:00:00,57.93,57.96,57.91,57.92,52291.0,47.5846,47.6092,47.5682,47.5764,52291.0
2019-05-30 14:05:00,57.92,57.96,57.9,57.94,27753.0,47.5764,47.6092,47.56,47.5928,27753.0
2019-05-30 14:10:00,57.95,57.99,57.95,57.96,131569.0,47.601,47.6339,47.601,47.6092,131569.0
2019-05-30 14:15:00,57.97,57.98,57.95,57.98,47008.0,47.6175,47.6257,47.601,47.6257,47008.0
2019-05-30 14:20:00,57.99,57.99,57.96,57.97,54794.0,47.6339,47.6339,47.6092,47.6175,54794.0
2019-05-30 14:25:00,57.96,57.99,57.96,57.96,48555.0,47.6092,47.6339,47.6092,47.6092,48555.0
2019-05-30 14:30:00,57.96,57.99,57.95,57.95,44895.0,47.6092,47.6339,47.601,47.601,44895.0
2019-05-30 14:35:00,57.95,57.96,57.91,57.93,55471.0,47.601,47.6092,47.5682,47.5846,55471.0
2019-05-30 14:40:00,57.93,57.97,57.92,57.94,58762.0,47.5846,47.6175,47.5764,47.5928,58762.0
2019-05-30 14:45:00,57.95,57.96,57.9,57.96,119129.0,47.601,47.6092,47.56,47.6092,119129.0
2019-05-30 14:50:00,57.96,58.03,57.95,58.01,75804.0,47.6092,47.6667,47.601,47.6503,75804.0
2019-05-30 14:55:00,58.01,58.04,58.0,58.03,36835.0,47.6503,47.675,47.6421,47.6667,36835.0
2019-05-30 15:00:00,58.03,58.03,57.98,57.99,121004.0,47.6667,47.6667,47.6257,47.6339,121004.0
2019-05-30 15:05:00,57.99,57.99,57.91,57.95,105846.0,47.6339,47.6339,47.5682,47.601,105846.0
2019-05-30 15:10:00,57.95,58.0,57.95,57.99,88745.0,47.601,47.6421,47.601,47.6339,88745.0
2019-05-30 15:15:00,57.98,57.99,57.86,57.89,545569.0,47.6257,47.6339,47.5271,47.5517,545569.0
2019-05-30 15:20:00,57.88,57.91,57.82,57.85,211900.0,47.5435,47.5682,47.4942,47.5189,211900.0
2019-05-30 15:25:00,57.85,57.89,57.8,57.87,347429.0,47.5189,47.5517,47.4778,47.5353,347429.0
2019-05-30 15:30:00,57.86,57.87,57.82,57.85,106651.0,47.5271,47.5353,47.4942,47.5189,106651.0
2019-05-30 15:35:00,57.86,57.96,57.85,57.9,338050.0,47.5271,47.6092,47.5189,47.56,338050.0
2019-05-30 15:40:00,57.9,57.93,57.87,57.88,311785.0,47.56,47.5846,47.5353,47.5435,311785.0
2019-05-30 15:45:00,57.88,57.92,57.83,57.9,328489.0,47.5435,47.5764,47.5025,47.56,328489.0
2019-05-30 15:50:00,57.9,57.93,57.89,57.9,864327.0,47.56,47.5846,47.5517,47.56,864327.0
2019-05-30 15:55:00,57.9,57.99,57.84,57.98,3068905.0,47.56,47.6339,47.5107,47.6257,3068905.0
2019-05-31 09:30:00,58.0,58.3,57.98,58.01,711182.0,47.6421,47.8885,47.6257,47.6503,711182.0
2019-05-31 09:35:00,58.01,58.03,57.91,57.95,358039.0,47.6503,47.6667,47.5682,47.601,358039.0
2019-05-31 09:40:00,57.94,58.02,57.93,57.98,272331.0,47.5928,47.6585,47.5846,47.6257,272331.0
2019-05-31 09:45:00,57.99,58.07,57.97,58.03,206833.0,47.6339,47.6996,47.6175,47.6667,206833.0
2019-05-31 09:50:00,58.03,58.08,57.98,57.99,340448.0,47.6667,47.7078,47.6257,47.6339,340448.0
2019-05-31 09:55:00,57.99,58.01,57.93,58.0,848595.0,47.6339,47.6503,47.5846,47.6421,848595.0
2019-05-31 10:00:00,58.01,58.04,57.96,57.97,244945.0,47.6503,47.675,47.6092,47.6175,244945.0
2019-05-31 10:05:00,57.97,57.98,57.91,57.92,96989.0,47.6175,47.6257,47.5682,47.5764,96989.0
2019-05-31 10:10:00,57.93,57.97,57.91,57.93,193611.0,47.5846,47.6175,47.5682,47.5846,193611.0
2019-05-31 10:15:00,57.92,57.94,57.89,57.93,143260.0,47.5764,47.5928,47.5517,47.5846,143260.0
2019-05-31 10:20:00,57.93,58.03,57.93,58.01,192620.0,47.5846,47.6667,47.5846,47.6503,192620.0
2019-05-31 10:25:00,58.01,58.04,57.94,57.95,372867.0,47.6503,47.675,47.5928,47.601,372867.0
2019-05-31 10:30:00,57.94,58.0,57.92,57.98,245041.0,47.5928,47.6421,47.5764,47.6257,245041.0
2019-05-31 10:35:00,57.98,57.99,57.89,57.89,83267.0,47.6257,47.6339,47.5517,47.5517,83267.0
2019-05-31 10:40:00,57.89,57.93,57.87,57.93,113184.0,47.5517,47.5846,47.5353,47.5846,113184.0
2019-05-31 10:45:00,57.93,57.93,57.8,57.81,55237.0,47.5846,47.5846,47.4778,47.486,55237.0
2019-05-31 10:50:00,57.81,57.86,57.78,57.78,139574.0,47.486,47.5271,47.4614,47.4614,139574.0
2019-05-31 10:55:00,57.79,57.79,57.74,57.78,176977.0,47.4696,47.4696,47.4285,47.4614,176977.0
2019-05-31 11:00:00,57.78,57.89,57.78,57.86,133430.0,47.4614,47.5517,47.4614,47.5271,133430.0
2019-05-31 11:05:00,57.85,57.87,57.81,57.85,81186.0,47.5189,47.5353,47.486,47.5189,81186.0
2019-05-31 11:10:00,57.85,57.88,57.83,57.87,96518.0,47.5189,47.5435,47.5025,47.5353,96518.0
2019-05-31 11:15:00,57.87,57.9,57.86,57.9,65690.0,47.5353,47.56,47.5271,47.56,65690.0
2019-05-31 11:20:00,57.89,57.92,57.87,57.87,75689.0,47.5517,47.5764,47.5353,47.5353,75689.0
2019-05-31 11:25:00,57.87,57.91,57.85,57.91,78316.0,47.5353,47.5682,47.5189,47.5682,78316.0
2019-05-31 11:30:00,57.91,57.95,57.91,57.93,210417.0,47.5682,47.601,47.5682,47.5846,210417.0
2019-05-31 11:35:00,57.93,57.97,57.9,57.9,143038.0,47.5846,47.6175,47.56,47.56,143038.0
2019-05-31 11:40:00,57.9,57.95,57.89,57.92,85698.0,47.56,47.601,47.5517,47.5764,85698.0
2019-05-31 11:45:00,57.92,57.97,57.91,57.95,39774.0,47.5764,47.6175,47.5682,47.601,39774.0
2019-05-31 11:50:00,57.95,57.99,57.95,57.99,55228.0,47.601,47.6339,47.601,47.6339,55228.0
2019-05-31 11:55:00,57.98,58.0,57.93,58.0,115525.0,47.6257,47.6421,47.5846,47.6421,115525.0
2019-05-31 12:00:00,58.01,58.01,57.99,58.0,59569.0,47.6503,47.6503,47.6339,47.6421,59569.0
2019-05-31 12:05:00,58.01,58.04,58.0,58.01,47427.0,47.6503,47.675,47.6421,47.6503,47427.0
2019-05-31 12:10:00,58.01,58.03,57.96,57.99,85761.0,47.6503,47.6667,47.6092,47.6339,85761.0
2019-05-31 12:15:00,58.0,58.02,57.96,57.97,43626.0,47.6421,47.6585,47.6092,47.6175,43626.0
2019-05-31 12:20:00,57.98,58.01,57.96,58.0,26707.0,47.6257,47.6503,47.6092,47.6421,26707.0
2019-05-31 12:25:00,58.01,58.03,57.99,57.99,47005.0,47.6503,47.6667,47.6339,47.6339,47005.0
2019-05-31 12:30:00,58.0,58.02,57.96,57.97,137737.0,47.6421,47.6585,47.6092,47.6175,137737.0
2019-05-31 12:35:00,57.97,57.98,57.93,57.94,55441.0,47.6175,47.6257,47.5846,47.5928,55441.0
2019-05-31 12:40:00,57.94,57.98,57.94,57.97,46541.0,47.5928,47.6257,47.5928,47.6175,46541.0
2019-05-31 12:45:00,57.97,58.02,57.96,57.99,64349.0,47.6175,47.6585,47.6092,47.6339,64349.0
2019-05-31 12:50:00,57.99,58.04,57.99,58.01,45921.0,47.6339,47.675,47.6339,47.6503,45921.0
2019-05-31 12:55:00,58.01,58.02,57.98,58.01,141662.0,47.6503,47.6585,47.6257,47.6503,141662.0
2019-05-31 13:00:00,58.01,58.02,57.98,57.98,50584.0,47.6503,47.6585,47.6257,47.6257,50584.0
2019-05-31 13:05:00,57.99,58.04,57.97,58.03,49844.0,47.6339,47.675,47.6175,47.6667,49844.0
2019-05-31 13:10:00,58.03,58.07,58.02,58.07,58291.0,47.6667,47.6996,47.6585,47.6996,58291.0
2019-05-31 13:15:00,58.07,58.1,58.07,58.08,37530.0,47.6996,47.7242,47.6996,47.7078,37530.0
2019-05-31 13:20:00,58.08,58.09,58.06,58.07,72368.0,47.7078,47.716,47.6914,47.6996,72368.0
2019-05-31 13:25:00,58.07,58.11,58.07,58.11,138006.0,47.6996,47.7325,47.6996,47.7325,138006.0
2019-05-31 13:30:00,58.1,58.12,58.07,58.09,60644.0,47.7242,47.7407,47.6996,47.716,60644.0
2019-05-31 13:35:00,58.09,58.11,58.05,58.1,71535.0,47.716,47.7325,47.6832,47.7242,71535.0
2019-05-31 13:40:00,58.11,58.16,58.1,58.14,140201.0,47.7325,47.7735,47.7242,47.7571,140201.0
2019-05-31 13:45:00,58.15,58.2,58.14,58.2,57393.0,47.7653,47.8064,47.7571,47.8064,57393.0
2019-05-31 13:50:00,58.19,58.21,58.14,58.17,158985.0,47.7982,47.8146,47.7571,47.7817,158985.0
2019-05-31 13:55:00,58.17,58.18,58.13,58.13,88797.0,47.7817,47.79,47.7489,47.7489,88797.0
2019-05-31 14:00:00,58.14,58.18,58.12,58.16,796442.0,47.7571,47.79,47.7407,47.7735,796442.0
2019-05-31 14:05:00,58.16,58.19,58.16,58.19,369902.0,47.7735,47.7982,47.7735,47.7982,369902.0
2019-05-31 14:10:00,58.19,58.23,58.16,58.18,591679.0,47.7982,47.831,47.7735,47.79,591679.0
2019-05-31 14:15:00,58.18,58.24,58.18,58.21,334621.0,47.79,47.8392,47.79,47.8146,334621.0
2019-05-31 14:20:00,58.21,58.23,58.18,58.18,133517.0,47.8146,47.831,47.79,47.79,133517.0
2019-05-31 14:25:00,58.18,58.2,58.16,58.19,131080.0,47.79,47.8064,47.7735,47.7982,131080.0
2019-05-31 14:30:00,58.18,58.19,58.14,58.16,208346.0,47.79,47.7982,47.7571,47.7735,208346.0
2019-05-31 14:35:00,58.16,58.18,58.13,58.17,283039.0,47.7735,47.79,47.7489,47.7817,283039.0
2019-05-31 14:40:00,58.17,58.23,58.16,58.23,109583.0,47.7817,47.831,47.7735,47.831,109583.0
2019-05-31 14:45:00,58.23,58.29,58.23,58.27,116176.0,47.831,47.8803,47.831,47.8639,116176.0
2019-05-31 14:50:00,58.27,58.34,58.26,58.34,149320.0,47.8639,47.9214,47.8557,47.9214,149320.0
2019-05-31 14:55:00,58.34,58.35,58.3,58.31,111546.0,47.9214,47.9296,47.8885,47.8967,111546.0
2019-05-31 15:00:00,58.3,58.34,58.28,58.32,124352.0,47.8885,47.9214,47.8721,47.905,124352.0
2019-05-31 15:05:00,58.32,58.39,58.31,58.38,182627.0,47.905,47.9625,47.8967,47.9542,182627.0
2019-05-31 15:10:00,58.38,58.41,58.36,58.4,195333.0,47.9542,47.9789,47.9378,47.9707,195333.0
2019-05-31 15:15:00,58.39,58.41,58.35,58.39,270805.0,47.9625,47.9789,47.9296,47.9625,270805.0
2019-05-31 15:20:00,58.39,58.41,58.31,58.33,498349.0,47.9625,47.9789,47.8967,47.9132,498349.0
2019-05-31 15:25:00,58.33,58.33,58.27,58.32,356416.0,47.9132,47.9132,47.8639,47.905,356416.0
2019-05-31 15:30:00,58.31,58.35,58.28,58.3,272581.0,47.8967,47.9296,47.8721,47.8885,272581.0
2019-05-31 15:35:00,58.3,58.3,58.21,58.21,402089.0,47.8885,47.8885,47.8146,47.8146,402089.0
2019-05-31 15:40:00,58.21,58.28,58.18,58.27,400875.0,47.8146,47.8721,47.79,47.8639,400875.0
2019-05-31 15:45:00,58.27,58.36,58.26,58.35,443492.0,47.8639,47.9378,47.8557,47.9296,443492.0
2019-05-31 15:50:00,58.35,58.37,58.28,58.29,854117.0,47.9296,47.946,47.8721,47.8803,854117.0
2019-05-31 15:55:00,58.29,58.31,58.25,58.26,1081429.0,47.8803,47.8967,47.8475,47.8557,1081429.0
2019-06-03 09:30:00,58.43,58.53,58.35,58.43,344557.0,47.9953,48.0774,47.9296,47.9953,344557.0
2019-06-03 09:35:00,58.42,58.47,58.38,58.44,274126.0,47.9871,48.0282,47.9542,48.0035,274126.0
2019-06-03 09:40:00,58.45,58.49,58.42,58.46,137637.0,48.0117,48.0446,47.9871,48.0199,137637.0
2019-06-03 09:45:00,58.46,58.47,58.39,58.4,176482.0,48.0199,48.0282,47.9625,47.9707,176482.0
2019-06-03 09:50:00,58.39,58.43,58.32,58.39,172539.0,47.9625,47.9953,47.905,47.9625,172539.0
2019-06-03 09:55:00,58.39,58.41,58.35,58.4,88654.0,47.9625,47.9789,47.9296,47.9707,88654.0
2019-06-03 10:00:00,58.39,58.4,58.26,58.35,423061.0,47.9625,47.9707,47.8557,47.9296,423061.0
2019-06-03 10:05:00,58.35,58.36,58.24,58.25,286139.0,47.9296,47.9378,47.8392,47.8475,286139.0
2019-06-03 10:10:00,58.24,58.25,58.15,58.16,217543.0,47.8392,47.8475,47.7653,47.7735,217543.0
2019-06-03 10:15:00,58.16,58.26,58.14,58.26,297182.0,47.7735,47.8557,47.7571,47.8557,297182.0
2019-06-03 10:20:00,58.27,58.36,58.24,58.36,274267.0,47.8639,47.9378,47.8392,47.9378,274267.0
2019-06-03 10:25:00,58.36,58.38,58.32,58.35,277954.0,47.9378,47.9542,47.905,47.9296,277954.0
2019-06-03 10:30:00,58.35,58.35,58.3,58.31,92447.0,47.9296,47.9296,47.8885,47.8967,92447.0
2019-06-03 10:35:00,58.3,58.36,58.3,58.32,87254.0,47.8885,47.9378,47.8885,47.905,87254.0
2019-06-03 10:40:00,58.32,58.34,58.28,58.29,87818.0,47.905,47.9214,47.8721,47.8803,87818.0
2019-06-03 10:45:00,58.29,58.32,58.25,58.26,81992.0,47.8803,47.905,47.8475,47.8557,81992.0
2019-06-03 10:50:00,58.26,58.29,58.24,58.24,56024.0,47.8557,47.8803,47.8392,47.8392,56024.0
2019-06-03 10:55:00,58.24,58.31,58.24,58.28,88973.0,47.8392,47.8967,47.8392,47.8721,88973.0
2019-06-03 11:00:00,58.28,58.35,58.25,58.34,124151.0,47.8721,47.9296,47.8475,47.9214,124151.0
2019-06-03 11:05:00,58.34,58.35,58.26,58.27,56850.0,47.9214,47.9296,47.8557,47.8639,56850.0
2019-06-03 11:10:00,58.28,58.28,58.24,58.27,90020.0,47.8721,47.8721,47.8392,47.8639,90020.0
2019-06-03 11:15:00,58.27,58.34,58.26,58.33,86707.0,47.8639,47.9214,47.8557,47.9132,86707.0
2019-06-03 11:20:00,58.34,58.36,58.25,58.25,93803.0,47.9214,47.9378,47.8475,47.8475,93803.0
2019-06-03 11:25:00,58.25,58.3,58.24,58.28,76076.0,47.8475,47.8885,47.8392,47.8721,76076.0
2019-06-03 11:30:00,58.28,58.3,58.24,58.29,93869.0,47.8721,47.8885,47.8392,47.8803,93869.0
2019-06-03 11:35:00,58.29,58.3,58.24,58.29,84366.0,47.8803,47.8885,47.8392,47.8803,84366.0
2019-06-03 11:40:00,58.29,58.32,58.25,58.29,62146.0,47.8803,47.905,47.8475,47.8803,62146.0
2019-06-03 11:45:00,58.29,58.3,58.21,58.21,57170.0,47.8803,47.8885,47.8146,47.8146,57170.0
2019-06-03 11:50:00,58.22,58.26,58.19,58.23,124768.0,47.8228,47.8557,47.7982,47.831,124768.0
2019-06-03 11:55:00,58.23,58.28,58.2,58.27,48184.0,47.831,47.8721,47.8064,47.8639,48184.0
2019-06-03 12:00:00,58.27,58.32,58.24,58.25,156351.0,47.8639,47.905,47.8392,47.8475,156351.0
2019-06-03 12:05:00,58.25,58.27,58.22,58.27,115665.0,47.8475,47.8639,47.8228,47.8639,115665.0
2019-06-03 12:10:00,58.27,58.27,58.2,58.22,49359.0,47.8639,47.8639,47.8064,47.8228,49359.0
2019-06-03 12:15:00,58.21,58.23,58.18,58.21,97744.0,47.8146,47.831,47.79,47.8146,97744.0
2019-06-03 12:20:00,58.19,58.22,58.17,58.19,78570.0,47.7982,47.8228,47.7817,47.7982,78570.0
2019-06-03 12:25:00,58.19,58.23,58.18,58.23,61925.0,47.7982,47.831,47.79,47.831,61925.0
2019-06-03 12:30:00,58.22,58.25,58.2,58.22,86066.0,47.8228,47.8475,47.8064,47.8228,86066.0
2019-06-03 12:35:00,58.22,58.28,58.22,58.28,141996.0,47.8228,47.8721,47.8228,47.8721,141996.0
2019-06-03 12:40:00,58.28,58.28,58.23,58.26,51127.0,47.8721,47.8721,47.831,47.8557,51127.0
2019-06-03 12:45:00,58.26,58.35,58.25,58.3,313493.0,47.8557,47.9296,47.8475,47.8885,313493.0
2019-06-03 12:50:00,58.3,58.31,58.24,58.28,100225.0,47.8885,47.8967,47.8392,47.8721,100225.0
2019-06-03 12:55:00,58.28,58.29,58.21,58.21,132554.0,47.8721,47.8803,47.8146,47.8146,132554.0
2019-06-03 13:00:00,58.21,58.22,58.18,58.21,142944.0,47.8146,47.8228,47.79,47.8146,142944.0
2019-06-03 13:05:00,58.21,58.22,58.17,58.22,93481.0,47.8146,47.8228,47.7817,47.8228,93481.0
2019-06-03 13:10:00,58.23,58.28,58.22,58.28,70941.0,47.831,47.8721,47.8228,47.8721,70941.0
2019-06-03 13:15:00,58.27,58.31,58.25,58.27,77001.0,47.8639,47.8967,47.8475,47.8639,77001.0
2019-06-03 13:20:00,58.27,58.28,58.23,58.27,76952.0,47.8639,47.8721,47.831,47.8639,76952.0
2019-06-03 13:25:00,58.28,58.47,58.28,58.37,414172.0,47.8721,48.0282,47.8721,47.946,414172.0
2019-06-03 13:30:00,58.37,58.39,58.28,58.3,390540.0,47.946,47.9625,47.8721,47.8885,390540.0
2019-06-03 13:35:00,58.3,58.31,58.26,58.26,178830.0,47.8885,47.8967,47.8557,47.8557,178830.0
2019-06-03 13:40:00,58.26,58.37,58.24,58.31,162199.0,47.8557,47.946,47.8392,47.8967,162199.0
2019-06-03 13:45:00,58.31,58.34,58.27,58.3,143952.0,47.8967,47.9214,47.8639,47.8885,143952.0
2019-06-03 13:50:00,58.3,58.35,58.29,58.29,93095.0,47.8885,47.9296,47.8803,47.8803,93095.0
2019-06-03 13:55:00,58.29,58.4,58.27,58.38,135573.0,47.8803,47.9707,47.8639,47.9542,135573.0
2019-06-03 14:00:00,58.38,58.42,58.35,58.41,203782.0,47.9542,47.9871,47.9296,47.9789,203782.0
2019-06-03 14:05:00,58.4,58.44,58.37,58.44,305167.0,47.9707,48.0035,47.946,48.0035,305167.0
2019-06-03 14:10:00,58.43,58.44,58.34,58.43,890022.0,47.9953,48.0035,47.9214,47.9953,890022.0
2019-06-03 14:15:00,58.42,58.42,58.36,58.38,275354.0,47.9871,47.9871,47.9378,47.9542,275354.0
2019-06-03 14:20:00,58.37,58.45,58.37,58.4,105969.0,47.946,48.0117,47.946,47.9707,105969.0
2019-06-03 14:25:00,58.39,58.43,58.39,58.42,75755.0,47.9625,47.9953,47.9625,47.9871,75755.0
2019-06-03 14:30:00,58.42,58.45,58.35,58.36,94981.0,47.9871,48.0117,47.9296,47.9378,94981.0
2019-06-03 14:35:00,58.37,58.41,58.35,58.4,101633.0,47.946,47.9789,47.9296,47.9707,101633.0
2019-06-03 14:40:00,58.4,58.4,58.35,58.38,114516.0,47.9707,47.9707,47.9296,47.9542,114516.0
2019-06-03 14:45:00,58.38,58.41,58.36,58.37,64531.0,47.9542,47.9789,47.9378,47.946,64531.0
2019-06-03 14:50:00,58.37,58.37,58.31,58.37,118860.0,47.946,47.946,47.8967,47.946,118860.0
2019-06-03 14:55:00,58.37,58.42,58.34,58.41,141777.0,47.946,47.9871,47.9214,47.9789,141777.0
2019-06-03 15:00:00,58.41,58.44,58.35,58.37,267329.0,47.9789,48.0035,47.9296,47.946,267329.0
2019-06-03 15:05:00,58.37,58.46,58.35,58.43,216955.0,47.946,48.0199,47.9296,47.9953,216955.0
2019-06-03 15:10:00,58.43,58.48,58.39,58.46,195533.0,47.9953,48.0364,47.9625,48.0199,195533.0
2019-06-03 15:15:00,58.47,58.52,58.46,58.52,388487.0,48.0282,48.0692,48.0199,48.0692,388487.0
2019-06-03 15:20:00,58.52,58.65,58.51,58.6,147768.0,48.0692,48.176,48.061,48.1349,147768.0
2019-06-03 15:25:00,58.59,58.64,58.51,58.61,217695.0,48.1267,48.1678,48.061,48.1432,217695.0
2019-06-03 15:30:00,58.61,58.62,58.54,58.55,444968.0,48.1432,48.1514,48.0857,48.0939,444968.0
2019-06-03 15:35:00,58.55,58.64,58.54,58.61,370210.0,48.0939,48.1678,48.0857,48.1432,370210.0
2019-06-03 15:40:00,58.62,58.65,58.59,58.62,569577.0,48.1514,48.176,48.1267,48.1514,569577.0
2019-06-03 15:45:00,58.62,58.67,58.61,58.65,624476.0,48.1514,48.1924,48.1432,48.176,624476.0
2019-06-03 15:50:00,58.66,58.79,58.65,58.79,1340651.0,48.1842,48.291,48.176,48.291,1340651.0
2019-06-03 15:55:00,58.79,58.91,58.78,58.83,1917391.0,48.291,48.3896,48.2828,48.3239,1917391.0
2019-06-04 09:30:00,58.89,58.94,58.76,58.79,424980.0,48.3732,48.4142,48.2664,48.291,424980.0
2019-06-04 09:35:00,58.79,58.82,58.69,58.73,449481.0,48.291,48.3157,48.2089,48.2417,449481.0
2019-06-04 09:40:00,58.73,58.74,58.61,58.63,170982.0,48.2417,48.2499,48.1432,48.1596,170982.0
2019-06-04 09:45:00,58.63,58.69,58.6,58.67,277971.0,48.1596,48.2089,48.1349,48.1924,277971.0
2019-06-04 09:50:00,58.67,58.7,58.5,58.51,386253.0,48.1924,48.2171,48.0528,48.061,386253.0
2019-06-04 09:55:00,58.51,58.63,58.5,58.54,448328.0,48.061,48.1596,48.0528,48.0857,448328.0
2019-06-04 10:00:00,58.55,58.6,58.4,58.4,158429.0,48.0939,48.1349,47.9707,47.9707,158429.0
2019-06-04 10:05:00,58.4,58.46,58.38,58.38,191109.0,47.9707,48.0199,47.9542,47.9542,191109.0
2019-06-04 10:10:00,58.38,58.42,58.34,58.36,217294.0,47.9542,47.9871,47.9214,47.9378,217294.0
2019-06-04 10:15:00,58.36,58.46,58.32,58.38,234796.0,47.9378,48.0199,47.905,47.9542,234796.0
2019-06-04 10:20:00,58.38,58.39,58.31,58.36,122681.0,47.9542,47.9625,47.8967,47.9378,122681.0
2019-06-04 10:25:00,58.36,58.43,58.3,58.3,114767.0,47.9378,47.9953,47.8885,47.8885,114767.0
2019-06-04 10:30:00,58.29,58.3,58.2,58.2,197081.0,47.8803,47.8885,47.8064,47.8064,197081.0
2019-06-04 10:35:00,58.2,58.25,58.17,58.21,126927.0,47.8064,47.8475,47.7817,47.8146,126927.0
2019-06-04 10:40:00,58.21,58.22,58.12,58.13,95780.0,47.8146,47.8228,47.7407,47.7489,95780.0
2019-06-04 10:45:00,58.12,58.15,58.07,58.07,165969.0,47.7407,47.7653,47.6996,47.6996,165969.0
2019-06-04 10:50:00,58.07,58.12,58.01,58.01,142529.0,47.6996,47.7407,47.6503,47.6503,142529.0
2019-06-04 10:55:00,58.01,58.04,57.95,58.0,224718.0,47.6503,47.675,47.601,47.6421,224718.0
2019-06-04 11:00:00,58.0,58.01,57.93,58.01,567802.0,47.6421,47.6503,47.5846,47.6503,567802.0
2019-06-04 11:05:00,58.01,58.06,57.84,57.86,274269.0,47.6503,47.6914,47.5107,47.5271,274269.0
2019-06-04 11:10:00,57.85,57.87,57.78,57.85,301858.0,47.5189,47.5353,47.4614,47.5189,301858.0
2019-06-04 11:15:00,57.85,57.89,57.8,57.86,218432.0,47.5189,47.5517,47.4778,47.5271,218432.0
2019-06-04 11:20:00,57.86,57.88,57.83,57.87,225328.0,47.5271,47.5435,47.5025,47.5353,225328.0
2019-06-04 11:25:00,57.87,57.96,57.87,57.91,425451.0,47.5353,47.6092,47.5353,47.5682,425451.0
2019-06-04 11:30:00,57.92,57.96,57.89,57.93,216312.0,47.5764,47.6092,47.5517,47.5846,216312.0
2019-06-04 11:35:00,57.93,58.04,57.92,58.04,312022.0,47.5846,47.675,47.5764,47.675,312022.0
2019-06-04 11:40:00,58.04,58.13,58.03,58.11,202476.0,47.675,47.7489,47.6667,47.7325,202476.0
2019-06-04 11:45:00,58.12,58.13,58.07,58.07,117355.0,47.7407,47.7489,47.6996,47.6996,117355.0
2019-06-04 11:50:00,58.08,58.09,58.05,58.08,115609.0,47.7078,47.716,47.6832,47.7078,115609.0
2019-06-04 11:55:00,58.08,58.15,58.06,58.15,220201.0,47.7078,47.7653,47.6914,47.7653,220201.0
2019-06-04 12:00:00,58.16,58.2,58.14,58.19,116168.0,47.7735,47.8064,47.7571,47.7982,116168.0
2019-06-04 12:05:00,58.2,58.25,58.2,58.21,80698.0,47.8064,47.8475,47.8064,47.8146,80698.0
2019-06-04 12:10:00,58.21,58.24,58.18,58.22,67096.0,47.8146,47.8392,47.79,47.8228,67096.0
2019-06-04 12:15:00,58.22,58.24,58.19,58.19,115315.0,47.8228,47.8392,47.7982,47.7982,115315.0
2019-06-04 12:20:00,58.19,58.19,58.14,58.16,90543.0,47.7982,47.7982,47.7571,47.7735,90543.0
2019-06-04 12:25:00,58.15,58.2,58.13,58.2,75780.0,47.7653,47.8064,47.7489,47.8064,75780.0
2019-06-04 12:30:00,58.2,58.2,58.16,58.18,182601.0,47.8064,47.8064,47.7735,47.79,182601.0
2019-06-04 12:35:00,58.18,58.19,58.15,58.19,55662.0,47.79,47.7982,47.7653,47.7982,55662.0
2019-06-04 12:40:00,58.19,58.23,58.18,58.21,44324.0,47.7982,47.831,47.79,47.8146,44324.0
2019-06-04 12:45:00,58.21,58.28,58.19,58.28,67209.0,47.8146,47.8721,47.7982,47.8721,67209.0
2019-06-04 12:50:00,58.27,58.32,58.26,58.28,44632.0,47.8639,47.905,47.8557,47.8721,44632.0
2019-06-04 12:55:00,58.28,58.32,58.28,58.28,40925.0,47.8721,47.905,47.8721,47.8721,40925.0
2019-06-04 13:00:00,58.28,58.3,58.27,58.29,169802.0,47.8721,47.8885,47.8639,47.8803,169802.0
2019-06-04 13:05:00,58.3,58.36,58.29,58.32,173822.0,47.8885,47.9378,47.8803,47.905,173822.0
2019-06-04 13:10:00,58.32,58.4,58.32,58.38,60603.0,47.905,47.9707,47.905,47.9542,60603.0
2019-06-04 13:15:00,58.38,58.38,58.32,58.33,73456.0,47.9542,47.9542,47.905,47.9132,73456.0
2019-06-04 13:20:00,58.33,58.34,58.28,58.32,81292.0,47.9132,47.9214,47.8721,47.905,81292.0
2019-06-04 13:25:00,58.33,58.35,58.31,58.32,63214.0,47.9132,47.9296,47.8967,47.905,63214.0
2019-06-04 13:30:00,58.32,58.36,58.32,58.34,310599.0,47.905,47.9378,47.905,47.9214,310599.0
2019-06-04 13:35:00,58.35,58.36,58.29,58.29,109725.0,47.9296,47.9378,47.8803,47.8803,109725.0
2019-06-04 13:40:00,58.29,58.35,58.29,58.34,175744.0,47.8803,47.9296,47.8803,47.9214,175744.0
2019-06-04 13:45:00,58.34,58.35,58.29,58.3,105079.0,47.9214,47.9296,47.8803,47.8885,105079.0
2019-06-04 13:50:00,58.31,58.36,58.3,58.35,262487.0,47.8967,47.9378,47.8885,47.9296,262487.0
2019-06-04 13:55:00,58.35,58.37,58.32,58.34,69353.0,47.9296,47.946,47.905,47.9214,69353.0
2019-06-04 14:00:00,58.34,58.37,58.34,58.35,41851.0,47.9214,47.946,47.9214,47.9296,41851.0
2019-06-04 14:05:00,58.34,58.35,58.31,58.33,134022.0,47.9214,47.9296,47.8967,47.9132,134022.0
2019-06-04 14:10:00,58.34,58.34,58.3,58.31,55212.0,47.9214,47.9214,47.8885,47.8967,55212.0
2019-06-04 14:15:00,58.31,58.32,58.28,58.31,85508.0,47.8967,47.905,47.8721,47.8967,85508.0
2019-06-04 14:20:00,58.3,58.35,58.29,58.35,151347.0,47.8885,47.9296,47.8803,47.9296,151347.0
2019-06-04 14:25:00,58.35,58.37,58.32,58.36,179527.0,47.9296,47.946,47.905,47.9378,179527.0
2019-06-04 14:30:00,58.37,58.39,58.33,58.38,196799.0,47.946,47.9625,47.9132,47.9542,196799.0
2019-06-04 14:35:00,58.38,58.43,58.37,58.43,423868.0,47.9542,47.9953,47.946,47.9953,423868.0
2019-06-04 14:40:00,58.43,58.47,58.41,58.47,251710.0,47.9953,48.0282,47.9789,48.0282,251710.0
2019-06-04 14:45:00,58.46,58.47,58.43,58.44,85621.0,48.0199,48.0282,47.9953,48.0035,85621.0
2019-06-04 14:50:00,58.44,58.44,58.41,58.44,113684.0,48.0035,48.0035,47.9789,48.0035,113684.0
2019-06-04 14:55:00,58.44,58.45,58.42,58.42,79370.0,48.0035,48.0117,47.9871,47.9871,79370.0
2019-06-04 15:00:00,58.42,58.51,58.42,58.5,244021.0,47.9871,48.061,47.9871,48.0528,244021.0
2019-06-04 15:05:00,58.51,58.53,58.49,58.51,111891.0,48.061,48.0774,48.0446,48.061,111891.0
2019-06-04 15:10:00,58.52,58.53,58.5,58.5,79370.0,48.0692,48.0774,48.0528,48.0528,79370.0
2019-06-04 15:15:00,58.5,58.52,58.49,58.51,175784.0,48.0528,48.0692,48.0446,48.061,175784.0
2019-06-04 15:20:00,58.51,58.54,58.49,58.51,141091.0,48.061,48.0857,48.0446,48.061,141091.0
2019-06-04 15:25:00,58.51,58.57,58.5,58.55,236722.0,48.061,48.1103,48.0528,48.0939,236722.0
2019-06-04 15:30:00,58.55,58.56,58.51,58.55,255249.0,48.0939,48.1021,48.061,48.0939,255249.0
2019-06-04 15:35:00,58.55,58.6,58.54,58.6,221399.0,48.0939,48.1349,48.0857,48.1349,221399.0
2019-06-04 15:40:00,58.6,58.67,58.57,58.67,295377.0,48.1349,48.1924,48.1103,48.1924,295377.0
2019-06-04 15:45:00,58.67,58.81,58.67,58.78,286040.0,48.1924,48.3074,48.1924,48.2828,286040.0
2019-06-04 15:50:00,58.79,58.9,58.77,58.9,674570.0,48.291,48.3814,48.2746,48.3814,674570.0
2019-06-04 15:55:00,58.9,58.96,58.86,58.88,1523891.0,48.3814,48.4307,48.3485,48.3649,1523891.0
2019-06-05 09:30:00,59.1,59.15,58.92,59.03,282841.0,48.5457,48.5867,48.3978,48.4882,282841.0
2019-06-05 09:35:00,59.03,59.27,59.03,59.23,331550.0,48.4882,48.6853,48.4882,48.6524,331550.0
2019-06-05 09:40:00,59.23,59.42,59.23,59.41,281831.0,48.6524,48.8085,48.6524,48.8003,281831.0
2019-06-05 09:45:00,59.43,59.57,59.41,59.57,460438.0,48.8167,48.9317,48.8003,48.9317,460438.0
2019-06-05 09:50:00,59.56,59.59,59.49,59.49,410287.0,48.9235,48.9481,48.866,48.866,410287.0
2019-06-05 09:55:00,59.49,59.56,59.41,59.51,263735.0,48.866,48.9235,48.8003,48.8824,263735.0
2019-06-05 10:00:00,59.51,59.55,59.46,59.48,379624.0,48.8824,48.9153,48.8414,48.8578,379624.0
2019-06-05 10:05:00,59.49,59.61,59.47,59.56,402886.0,48.866,48.9646,48.8496,48.9235,402886.0
2019-06-05 10:10:00,59.56,59.78,59.55,59.7,787113.0,48.9235,49.1042,48.9153,49.0385,787113.0
2019-06-05 10:15:00,59.7,59.86,59.7,59.81,2317799.0,49.0385,49.1699,49.0385,49.1289,2317799.0
2019-06-05 10:20:00,59.82,59.82,59.75,59.82,319274.0,49.1371,49.1371,49.0796,49.1371,319274.0
2019-06-05 10:25:00,59.82,59.83,59.78,59.82,294243.0,49.1371,49.1453,49.1042,49.1371,294243.0
2019-06-05 10:30:00,59.82,59.93,59.81,59.86,549250.0,49.1371,49.2274,49.1289,49.1699,549250.0
2019-06-05 10:35:00,59.85,59.89,59.73,59.8,946403.0,49.1617,49.1946,49.0631,49.1206,946403.0
2019-06-05 10:40:00,59.79,59.85,59.74,59.85,267827.0,49.1124,49.1617,49.0714,49.1617,267827.0
2019-06-05 10:45:00,59.85,59.89,59.81,59.83,149691.0,49.1617,49.1946,49.1289,49.1453,149691.0
2019-06-05 10:50:00,59.83,59.84,59.73,59.79,254366.0,49.1453,49.1535,49.0631,49.1124,254366.0
2019-06-05 10:55:00,59.79,59.89,59.78,59.86,236154.0,49.1124,49.1946,49.1042,49.1699,236154.0
2019-06-05 11:00:00,59.87,59.9,59.8,59.88,411653.0,49.1781,49.2028,49.1206,49.1864,411653.0
2019-06-05 11:05:00,59.89,59.89,59.78,59.89,106109.0,49.1946,49.1946,49.1042,49.1946,106109.0
2019-06-05 11:10:00,59.88,59.89,59.81,59.82,176042.0,49.1864,49.1946,49.1289,49.1371,176042.0
2019-06-05 11:15:00,59.82,59.86,59.81,59.82,135165.0,49.1371,49.1699,49.1289,49.1371,135165.0
2019-06-05 11:20:00,59.83,59.88,59.81,59.86,193710.0,49.1453,49.1864,49.1289,49.1699,193710.0
2019-06-05 11:25:00,59.86,59.95,59.86,59.94,261398.0,49.1699,49.2439,49.1699,49.2356,261398.0
2019-06-05 11:30:00,59.94,59.95,59.78,59.83,511975.0,49.2356,49.2439,49.1042,49.1453,511975.0
2019-06-05 11:35:00,59.83,59.85,59.77,59.79,224860.0,49.1453,49.1617,49.096,49.1124,224860.0
2019-06-05 11:40:00,59.78,59.81,59.73,59.8,110633.0,49.1042,49.1289,49.0631,49.1206,110633.0
2019-06-05 11:45:00,59.8,59.8,59.73,59.78,205606.0,49.1206,49.1206,49.0631,49.1042,205606.0
2019-06-05 11:50:00,59.79,59.89,59.78,59.85,248431.0,49.1124,49.1946,49.1042,49.1617,248431.0
2019-06-05 11:55:00,59.85,59.89,59.84,59.88,135638.0,49.1617,49.1946,49.1535,49.1864,135638.0
2019-06-05 12:00:00,59.87,59.88,59.81,59.82,317295.0,49.1781,49.1864,49.1289,49.1371,317295.0
2019-06-05 12:05:00,59.82,59.89,59.81,59.87,211038.0,49.1371,49.1946,49.1289,49.1781,211038.0
2019-06-05 12:10:00,59.87,59.88,59.84,59.85,124696.0,49.1781,49.1864,49.1535,49.1617,124696.0
2019-06-05 12:15:00,59.85,59.88,59.84,59.86,162087.0,49.1617,49.1864,49.1535,49.1699,162087.0
2019-06-05 12:20:00,59.86,59.88,59.83,59.84,128667.0,49.1699,49.1864,49.1453,49.1535,128667.0
2019-06-05 12:25:00,59.84,59.86,59.8,59.84,201154.0,49.1535,49.1699,49.1206,49.1535,201154.0
2019-06-05 12:30:00,59.84,59.87,59.82,59.84,271526.0,49.1535,49.1781,49.1371,49.1535,271526.0
2019-06-05 12:35:00,59.84,59.88,59.82,59.86,75760.0,49.1535,49.1864,49.1371,49.1699,75760.0
2019-06-05 12:40:00,59.86,59.91,59.85,59.89,166409.0,49.1699,49.211,49.1617,49.1946,166409.0
2019-06-05 12:45:00,59.89,59.9,59.87,59.89,66328.0,49.1946,49.2028,49.1781,49.1946,66328.0
2019-06-05 12:50:00,59.89,59.92,59.86,59.89,167228.0,49.1946,49.2192,49.1699,49.1946,167228.0
2019-06-05 12:55:00,59.89,59.9,59.86,59.89,51464.0,49.1946,49.2028,49.1699,49.1946,51464.0
2019-06-05 13:00:00,59.88,59.92,59.88,59.91,98716.0,49.1864,49.2192,49.1864,49.211,98716.0
2019-06-05 13:05:00,59.91,59.93,59.89,59.91,174947.0,49.211,49.2274,49.1946,49.211,174947.0
2019-06-05 13:10:00,59.91,59.94,59.9,59.92,78426.0,49.211,49.2356,49.2028,49.2192,78426.0
2019-06-05 13:15:00,59.92,59.99,59.92,59.96,119121.0,49.2192,49.2767,49.2192,49.2521,119121.0
2019-06-05 13:20:00,59.96,59.99,59.94,59.94,286199.0,49.2521,49.2767,49.2356,49.2356,286199.0
2019-06-05 13:25:00,59.95,59.98,59.92,59.96,149591.0,49.2439,49.2685,49.2192,49.2521,149591.0
2019-06-05 13:30:00,59.97,59.99,59.92,59.94,123844.0,49.2603,49.2767,49.2192,49.2356,123844.0
2019-06-05 13:35:00,59.94,60.0,59.92,59.98,398139.0,49.2356,49.2849,49.2192,49.2685,398139.0
2019-06-05 13:40:00,59.99,60.01,59.97,60.01,316209.0,49.2767,49.2931,49.2603,49.2931,316209.0
2019-06-05 13:45:00,60.0,60.04,59.99,60.02,134065.0,49.2849,49.3178,49.2767,49.3014,134065.0
2019-06-05 13:50:00,60.02,60.02,59.98,60.0,74224.0,49.3014,49.3014,49.2685,49.2849,74224.0
2019-06-05 13:55:00,59.99,60.04,59.98,60.04,79803.0,49.2767,49.3178,49.2685,49.3178,79803.0
2019-06-05 14:00:00,60.04,60.06,59.98,60.02,109963.0,49.3178,49.3342,49.2685,49.3014,109963.0
2019-06-05 14:05:00,60.02,60.06,60.01,60.06,172824.0,49.3014,49.3342,49.2931,49.3342,172824.0
2019-06-05 14:10:00,60.07,60.13,60.07,60.08,212047.0,49.3424,49.3917,49.3424,49.3506,212047.0
2019-06-05 14:15:00,60.08,60.1,60.05,60.08,81630.0,49.3506,49.3671,49.326,49.3506,81630.0
2019-06-05 14:20:00,60.08,60.13,60.06,60.13,119335.0,49.3506,49.3917,49.3342,49.3917,119335.0
2019-06-05 14:25:00,60.12,60.18,60.12,60.17,207879.0,49.3835,49.4328,49.3835,49.4246,207879.0
2019-06-05 14:30:00,60.17,60.26,60.15,60.26,141156.0,49.4246,49.4985,49.4081,49.4985,141156.0
2019-06-05 14:35:00,60.25,60.32,60.24,60.31,235901.0,49.4903,49.5478,49.4821,49.5396,235901.0
2019-06-05 14:40:00,60.31,60.32,60.23,60.27,250576.0,49.5396,49.5478,49.4739,49.5067,250576.0
2019-06-05 14:45:00,60.26,60.3,60.25,60.27,197641.0,49.4985,49.5314,49.4903,49.5067,197641.0
2019-06-05 14:50:00,60.28,60.29,60.2,60.22,159575.0,49.5149,49.5231,49.4492,49.4656,159575.0
2019-06-05 14:55:00,60.21,60.22,60.16,60.19,196297.0,49.4574,49.4656,49.4164,49.441,196297.0
2019-06-05 15:00:00,60.19,60.26,60.17,60.25,321468.0,49.441,49.4985,49.4246,49.4903,321468.0
2019-06-05 15:05:00,60.25,60.32,60.24,60.31,241575.0,49.4903,49.5478,49.4821,49.5396,241575.0
2019-06-05 15:10:00,60.32,60.34,60.27,60.27,287123.0,49.5478,49.5642,49.5067,49.5067,287123.0
2019-06-05 15:15:00,60.28,60.28,60.18,60.18,254644.0,49.5149,49.5149,49.4328,49.4328,254644.0
2019-06-05 15:20:00,60.19,60.19,60.09,60.12,357722.0,49.441,49.441,49.3589,49.3835,357722.0
2019-06-05 15:25:00,60.13,60.13,60.04,60.04,185309.0,49.3917,49.3917,49.3178,49.3178,185309.0
2019-06-05 15:30:00,60.04,60.05,59.93,59.93,938406.0,49.3178,49.326,49.2274,49.2274,938406.0
2019-06-05 15:35:00,59.94,60.04,59.87,60.01,838142.0,49.2356,49.3178,49.1781,49.2931,838142.0
2019-06-05 15:40:00,60.01,60.12,60.0,60.11,536868.0,49.2931,49.3835,49.2849,49.3753,536868.0
2019-06-05 15:45:00,60.11,60.16,60.09,60.09,471385.0,49.3753,49.4164,49.3589,49.3589,471385.0
2019-06-05 15:50:00,60.09,60.19,60.09,60.13,509056.0,49.3589,49.441,49.3589,49.3917,509056.0
2019-06-05 15:55:00,60.14,60.21,60.12,60.14,2695073.0,49.3999,49.4574,49.3835,49.3999,2695073.0
2019-06-06 09:30:00,60.22,60.28,60.13,60.18,372178.0,49.4656,49.5149,49.3917,49.4328,372178.0
2019-06-06 09:35:00,60.18,60.23,60.04,60.21,309563.0,49.4328,49.4739,49.3178,49.4574,309563.0
2019-06-06 09:40:00,60.2,60.26,60.15,60.19,462658.0,49.4492,49.4985,49.4081,49.441,462658.0
2019-06-06 09:45:00,60.2,60.26,60.17,60.23,178755.0,49.4492,49.4985,49.4246,49.4739,178755.0
2019-06-06 09:50:00,60.24,60.36,60.23,60.33,300008.0,49.4821,49.5806,49.4739,49.556,300008.0
2019-06-06 09:55:00,60.34,60.35,60.3,60.35,179735.0,49.5642,49.5724,49.5314,49.5724,179735.0
2019-06-06 10:00:00,60.35,60.4,60.34,60.38,124957.0,49.5724,49.6135,49.5642,49.5971,124957.0
2019-06-06 10:05:00,60.38,60.49,60.36,60.43,196653.0,49.5971,49.6874,49.5806,49.6381,196653.0
2019-06-06 10:10:00,60.43,60.44,60.34,60.35,239056.0,49.6381,49.6464,49.5642,49.5724,239056.0
2019-06-06 10:15:00,60.35,60.35,60.29,60.33,118863.0,49.5724,49.5724,49.5231,49.556,118863.0
2019-06-06 10:20:00,60.33,60.42,60.32,60.39,327000.0,49.556,49.6299,49.5478,49.6053,327000.0
2019-06-06 10:25:00,60.39,60.42,60.31,60.31,182516.0,49.6053,49.6299,49.5396,49.5396,182516.0
2019-06-06 10:30:00,60.3,60.33,60.26,60.26,284206.0,49.5314,49.556,49.4985,49.4985,284206.0
2019-06-06 10:35:00,60.26,60.31,60.2,60.3,643879.0,49.4985,49.5396,49.4492,49.5314,643879.0
2019-06-06 10:40:00,60.3,60.31,60.23,60.23,331769.0,49.5314,49.5396,49.4739,49.4739,331769.0
2019-06-06 10:45:00,60.23,60.3,60.22,60.26,144159.0,49.4739,49.5314,49.4656,49.4985,144159.0
2019-06-06 10:50:00,60.26,60.29,60.25,60.28,137717.0,49.4985,49.5231,49.4903,49.5149,137717.0
2019-06-06 10:55:00,60.28,60.33,60.26,60.3,160801.0,49.5149,49.556,49.4985,49.5314,160801.0
2019-06-06 11:00:00,60.3,60.31,60.17,60.19,175043.0,49.5314,49.5396,49.4246,49.441,175043.0
2019-06-06 11:05:00,60.19,60.25,60.18,60.19,166345.0,49.441,49.4903,49.4328,49.441,166345.0
2019-06-06 11:10:00,60.19,60.21,60.16,60.21,235011.0,49.441,49.4574,49.4164,49.4574,235011.0
2019-06-06 11:15:00,60.21,60.24,60.17,60.18,168080.0,49.4574,49.4821,49.4246,49.4328,168080.0
2019-06-06 11:20:00,60.18,60.27,60.17,60.25,230628.0,49.4328,49.5067,49.4246,49.4903,230628.0
2019-06-06 11:25:00,60.26,60.28,60.24,60.27,346374.0,49.4985,49.5149,49.4821,49.5067,346374.0
2019-06-06 11:30:00,60.27,60.28,60.19,60.22,163403.0,49.5067,49.5149,49.441,49.4656,163403.0
2019-06-06 11:35:00,60.21,60.23,60.17,60.23,142467.0,49.4574,49.4739,49.4246,49.4739,142467.0
2019-06-06 11:40:00,60.23,60.24,60.14,60.14,152465.0,49.4739,49.4821,49.3999,49.3999,152465.0
2019-06-06 11:45:00,60.14,60.2,60.09,60.09,172910.0,49.3999,49.4492,49.3589,49.3589,172910.0
2019-06-06 11:50:00,60.1,60.16,60.09,60.1,587245.0,49.3671,49.4164,49.3589,49.3671,587245.0
2019-06-06 11:55:00,60.1,60.17,60.07,60.15,177582.0,49.3671,49.4246,49.3424,49.4081,177582.0
2019-06-06 12:00:00,60.15,60.16,60.07,60.12,161581.0,49.4081,49.4164,49.3424,49.3835,161581.0
2019-06-06 12:05:00,60.12,60.2,60.12,60.18,328279.0,49.3835,49.4492,49.3835,49.4328,328279.0
2019-06-06 12:10:00,60.19,60.23,60.18,60.2,934441.0,49.441,49.4739,49.4328,49.4492,934441.0
2019-06-06 12:15:00,60.2,60.22,60.18,60.22,526161.0,49.4492,49.4656,49.4328,49.4656,526161.0
2019-06-06 12:20:00,60.22,60.24,60.2,60.22,236848.0,49.4656,49.4821,49.4492,49.4656,236848.0
2019-06-06 12:25:00,60.22,60.23,60.2,60.22,232455.0,49.4656,49.4739,49.4492,49.4656,232455.0
2019-06-06 12:30:00,60.22,60.26,60.21,60.24,147271.0,49.4656,49.4985,49.4574,49.4821,147271.0
2019-06-06 12:35:00,60.25,60.27,60.24,60.25,123669.0,49.4903,49.5067,49.4821,49.4903,123669.0
2019-06-06 12:40:00,60.25,60.27,60.24,60.25,91754.0,49.4903,49.5067,49.4821,49.4903,91754.0
2019-06-06 12:45:00,60.25,60.28,60.25,60.26,150543.0,49.4903,49.5149,49.4903,49.4985,150543.0
2019-06-06 12:50:00,60.26,60.3,60.25,60.28,173356.0,49.4985,49.5314,49.4903,49.5149,173356.0
2019-06-06 12:55:00,60.28,60.28,60.24,60.28,175440.0,49.5149,49.5149,49.4821,49.5149,175440.0
2019-06-06 13:00:00,60.27,60.32,60.27,60.31,121984.0,49.5067,49.5478,49.5067,49.5396,121984.0
2019-06-06 13:05:00,60.32,60.35,60.31,60.35,156335.0,49.5478,49.5724,49.5396,49.5724,156335.0
2019-06-06 13:10:00,60.35,60.38,60.35,60.38,224321.0,49.5724,49.5971,49.5724,49.5971,224321.0
2019-06-06 13:15:00,60.38,60.4,60.35,60.36,171306.0,49.5971,49.6135,49.5724,49.5806,171306.0
2019-06-06 13:20:00,60.36,60.37,60.33,60.34,191416.0,49.5806,49.5889,49.556,49.5642,191416.0
2019-06-06 13:25:00,60.34,60.38,60.34,60.38,194429.0,49.5642,49.5971,49.5642,49.5971,194429.0
2019-06-06 13:30:00,60.38,60.41,60.37,60.4,224480.0,49.5971,49.6217,49.5889,49.6135,224480.0
2019-06-06 13:35:00,60.4,60.44,60.39,60.43,392454.0,49.6135,49.6464,49.6053,49.6381,392454.0
2019-06-06 13:40:00,60.43,60.47,60.42,60.46,421190.0,49.6381,49.671,49.6299,49.6628,421190.0
2019-06-06 13:45:00,60.46,60.47,60.43,60.44,201972.0,49.6628,49.671,49.6381,49.6464,201972.0
2019-06-06 13:50:00,60.45,60.46,60.41,60.44,229600.0,49.6546,49.6628,49.6217,49.6464,229600.0
2019-06-06 13:55:00,60.45,60.47,60.43,60.45,502363.0,49.6546,49.671,49.6381,49.6546,502363.0
2019-06-06 14:00:00,60.46,60.46,60.42,60.46,220882.0,49.6628,49.6628,49.6299,49.6628,220882.0
2019-06-06 14:05:00,60.46,60.48,60.44,60.48,129471.0,49.6628,49.6792,49.6464,49.6792,129471.0
2019-06-06 14:10:00,60.48,60.5,60.46,60.49,150822.0,49.6792,49.6956,49.6628,49.6874,150822.0
2019-06-06 14:15:00,60.49,60.49,60.46,60.48,187559.0,49.6874,49.6874,49.6628,49.6792,187559.0
2019-06-06 14:20:00,60.48,60.51,60.46,60.47,205892.0,49.6792,49.7039,49.6628,49.671,205892.0
2019-06-06 14:25:00,60.47,60.47,60.4,60.47,980269.0,49.671,49.671,49.6135,49.671,980269.0
2019-06-06 14:30:00,60.46,60.53,60.46,60.52,494113.0,49.6628,49.7203,49.6628,49.7121,494113.0
2019-06-06 14:35:00,60.52,60.53,60.44,60.48,409515.0,49.7121,49.7203,49.6464,49.6792,409515.0
2019-06-06 14:40:00,60.48,60.55,60.47,60.54,194984.0,49.6792,49.7367,49.671,49.7285,194984.0
2019-06-06 14:45:00,60.55,60.58,60.52,60.56,298270.0,49.7367,49.7614,49.7121,49.7449,298270.0
2019-06-06 14:50:00,60.56,60.57,60.53,60.56,110764.0,49.7449,49.7531,49.7203,49.7449,110764.0
2019-06-06 14:55:00,60.55,60.57,60.53,60.56,182676.0,49.7367,49.7531,49.7203,49.7449,182676.0
2019-06-06 15:00:00,60.56,60.57,60.52,60.56,191074.0,49.7449,49.7531,49.7121,49.7449,191074.0
2019-06-06 15:05:00,60.56,60.58,60.53,60.56,201425.0,49.7449,49.7614,49.7203,49.7449,201425.0
2019-06-06 15:10:00,60.56,60.57,60.5,60.5,405552.0,49.7449,49.7531,49.6956,49.6956,405552.0
2019-06-06 15:15:00,60.51,60.57,60.5,60.55,175731.0,49.7039,49.7531,49.6956,49.7367,175731.0
2019-06-06 15:20:00,60.55,60.6,60.54,60.6,153614.0,49.7367,49.7778,49.7285,49.7778,153614.0
2019-06-06 15:25:00,60.6,60.62,60.58,60.59,340899.0,49.7778,49.7942,49.7614,49.7696,340899.0
2019-06-06 15:30:00,60.59,60.61,60.53,60.6,397622.0,49.7696,49.786,49.7203,49.7778,397622.0
2019-06-06 15:35:00,60.6,60.61,60.57,60.58,311321.0,49.7778,49.786,49.7531,49.7614,311321.0
2019-06-06 15:40:00,60.58,60.59,60.53,60.53,394120.0,49.7614,49.7696,49.7203,49.7203,394120.0
2019-06-06 15:45:00,60.53,60.56,60.49,60.51,392410.0,49.7203,49.7449,49.6874,49.7039,392410.0
2019-06-06 15:50:00,60.51,60.52,60.42,60.44,491081.0,49.7039,49.7121,49.6299,49.6464,491081.0
2019-06-06 15:55:00,60.44,60.53,60.43,60.49,1598913.0,49.6464,49.7203,49.6381,49.6874,1598913.0
2019-06-07 09:30:00,60.79,61.0,60.79,60.91,328005.0,49.9338,50.1063,49.9338,50.0324,328005.0
2019-06-07 09:35:00,60.9,61.05,60.86,61.04,363755.0,50.0242,50.1474,49.9913,50.1392,363755.0
2019-06-07 09:40:00,61.03,61.09,61.03,61.07,386145.0,50.131,50.1803,50.131,50.1638,386145.0
2019-06-07 09:45:00,61.07,61.18,61.0,61.17,327422.0,50.1638,50.2542,50.1063,50.246,327422.0
2019-06-07 09:50:00,61.17,61.19,61.09,61.11,164099.0,50.246,50.2624,50.1803,50.1967,164099.0
2019-06-07 09:55:00,61.12,61.17,61.07,61.07,113247.0,50.2049,50.246,50.1638,50.1638,113247.0
2019-06-07 10:00:00,61.08,61.11,61.05,61.09,181845.0,50.1721,50.1967,50.1474,50.1803,181845.0
2019-06-07 10:05:00,61.09,61.11,61.05,61.1,469349.0,50.1803,50.1967,50.1474,50.1885,469349.0
2019-06-07 10:10:00,61.1,61.1,61.04,61.06,178619.0,50.1885,50.1885,50.1392,50.1556,178619.0
2019-06-07 10:15:00,61.06,61.11,61.06,61.07,318569.0,50.1556,50.1967,50.1556,50.1638,318569.0
2019-06-07 10:20:00,61.06,61.08,61.01,61.05,252567.0,50.1556,50.1721,50.1146,50.1474,252567.0
2019-06-07 10:25:00,61.05,61.06,61.02,61.05,205931.0,50.1474,50.1556,50.1228,50.1474,205931.0
2019-06-07 10:30:00,61.05,61.11,61.02,61.1,142168.0,50.1474,50.1967,50.1228,50.1885,142168.0
2019-06-07 10:35:00,61.09,61.11,61.03,61.04,140536.0,50.1803,50.1967,50.131,50.1392,140536.0
2019-06-07 10:40:00,61.05,61.08,61.02,61.05,180923.0,50.1474,50.1721,50.1228,50.1474,180923.0
2019-06-07 10:45:00,61.05,61.11,61.05,61.1,175856.0,50.1474,50.1967,50.1474,50.1885,175856.0
2019-06-07 10:50:00,61.09,61.09,61.03,61.04,83443.0,50.1803,50.1803,50.131,50.1392,83443.0
2019-06-07 10:55:00,61.05,61.07,61.03,61.06,109699.0,50.1474,50.1638,50.131,50.1556,109699.0
2019-06-07 11:00:00,61.06,61.06,60.94,60.98,152834.0,50.1556,50.1556,50.0571,50.0899,152834.0
2019-06-07 11:05:00,60.98,61.01,60.94,60.97,120271.0,50.0899,50.1146,50.0571,50.0817,120271.0
2019-06-07 11:10:00,60.96,60.97,60.94,60.94,106874.0,50.0735,50.0817,50.0571,50.0571,106874.0
2019-06-07 11:15:00,60.94,60.95,60.9,60.92,175168.0,50.0571,50.0653,50.0242,50.0406,175168.0
2019-06-07 11:20:00,60.92,60.94,60.88,60.92,120765.0,50.0406,50.0571,50.0078,50.0406,120765.0
2019-06-07 11:25:00,60.92,60.94,60.86,60.87,1061499.0,50.0406,50.0571,49.9913,49.9996,1061499.0
2019-06-07 11:30:00,60.87,60.89,60.75,60.78,524905.0,49.9996,50.016,49.901,49.9256,524905.0
2019-06-07 11:35:00,60.78,60.8,60.64,60.65,337312.0,49.9256,49.9421,49.8106,49.8188,337312.0
2019-06-07 11:40:00,60.65,60.69,60.59,60.64,411592.0,49.8188,49.8517,49.7696,49.8106,411592.0
2019-06-07 11:45:00,60.65,60.7,60.63,60.69,223483.0,49.8188,49.8599,49.8024,49.8517,223483.0
2019-06-07 11:50:00,60.68,60.71,60.66,60.69,210416.0,49.8435,49.8681,49.8271,49.8517,210416.0
2019-06-07 11:55:00,60.69,60.7,60.66,60.7,284051.0,49.8517,49.8599,49.8271,49.8599,284051.0
2019-06-07 12:00:00,60.69,60.71,60.63,60.64,238076.0,49.8517,49.8681,49.8024,49.8106,238076.0
2019-06-07 12:05:00,60.65,60.7,60.65,60.65,48709.0,49.8188,49.8599,49.8188,49.8188,48709.0
2019-06-07 12:10:00,60.65,60.74,60.65,60.74,133019.0,49.8188,49.8928,49.8188,49.8928,133019.0
2019-06-07 12:15:00,60.74,60.76,60.72,60.75,76086.0,49.8928,49.9092,49.8763,49.901,76086.0
2019-06-07 12:20:00,60.74,60.77,60.72,60.75,67498.0,49.8928,49.9174,49.8763,49.901,67498.0
2019-06-07 12:25:00,60.75,60.76,60.72,60.75,33093.0,49.901,49.9092,49.8763,49.901,33093.0
2019-06-07 12:30:00,60.75,60.83,60.75,60.83,52329.0,49.901,49.9667,49.901,49.9667,52329.0
2019-06-07 12:35:00,60.82,60.84,60.8,60.81,54688.0,49.9585,49.9749,49.9421,49.9503,54688.0
2019-06-07 12:40:00,60.81,60.85,60.8,60.83,63827.0,49.9503,49.9831,49.9421,49.9667,63827.0
2019-06-07 12:45:00,60.84,60.89,60.83,60.88,45809.0,49.9749,50.016,49.9667,50.0078,45809.0
2019-06-07 12:50:00,60.88,60.91,60.85,60.9,78253.0,50.0078,50.0324,49.9831,50.0242,78253.0
2019-06-07 12:55:00,60.9,60.94,60.88,60.94,39643.0,50.0242,50.0571,50.0078,50.0571,39643.0
2019-06-07 13:00:00,60.95,60.96,60.91,60.94,45757.0,50.0653,50.0735,50.0324,50.0571,45757.0
2019-06-07 13:05:00,60.94,60.99,60.93,60.97,58379.0,50.0571,50.0981,50.0488,50.0817,58379.0
2019-06-07 13:10:00,60.97,60.98,60.94,60.95,38689.0,50.0817,50.0899,50.0571,50.0653,38689.0
2019-06-07 13:15:00,60.95,61.0,60.95,60.97,82760.0,50.0653,50.1063,50.0653,50.0817,82760.0
2019-06-07 13:20:00,60.97,61.0,60.88,60.89,190023.0,50.0817,50.1063,50.0078,50.016,190023.0
2019-06-07 13:25:00,60.9,60.94,60.89,60.9,138119.0,50.0242,50.0571,50.016,50.0242,138119.0
2019-06-07 13:30:00,60.9,60.9,60.85,60.85,140610.0,50.0242,50.0242,49.9831,49.9831,140610.0
2019-06-07 13:35:00,60.86,60.87,60.82,60.83,50029.0,49.9913,49.9996,49.9585,49.9667,50029.0
2019-06-07 13:40:00,60.83,60.85,60.81,60.84,63606.0,49.9667,49.9831,49.9503,49.9749,63606.0
2019-06-07 13:45:00,60.84,60.85,60.76,60.77,65834.0,49.9749,49.9831,49.9092,49.9174,65834.0
2019-06-07 13:50:00,60.77,60.78,60.66,60.66,61416.0,49.9174,49.9256,49.8271,49.8271,61416.0
2019-06-07 13:55:00,60.66,60.68,60.6,60.6,266654.0,49.8271,49.8435,49.7778,49.7778,266654.0
2019-06-07 14:00:00,60.6,60.6,60.52,60.52,133580.0,49.7778,49.7778,49.7121,49.7121,133580.0
2019-06-07 14:05:00,60.52,60.52,60.44,60.46,220580.0,49.7121,49.7121,49.6464,49.6628,220580.0
2019-06-07 14:10:00,60.46,60.46,60.28,60.29,549241.0,49.6628,49.6628,49.5149,49.5231,549241.0
2019-06-07 14:15:00,60.29,60.38,60.28,60.33,263178.0,49.5231,49.5971,49.5149,49.556,263178.0
2019-06-07 14:20:00,60.33,60.38,60.3,60.37,89150.0,49.556,49.5971,49.5314,49.5889,89150.0
2019-06-07 14:25:00,60.38,60.38,60.33,60.37,74684.0,49.5971,49.5971,49.556,49.5889,74684.0
2019-06-07 14:30:00,60.37,60.37,60.31,60.35,103054.0,49.5889,49.5889,49.5396,49.5724,103054.0
2019-06-07 14:35:00,60.34,60.39,60.34,60.36,191882.0,49.5642,49.6053,49.5642,49.5806,191882.0
2019-06-07 14:40:00,60.36,60.38,60.3,60.32,201820.0,49.5806,49.5971,49.5314,49.5478,201820.0
2019-06-07 14:45:00,60.32,60.32,60.21,60.22,176236.0,49.5478,49.5478,49.4574,49.4656,176236.0
2019-06-07 14:50:00,60.21,60.24,60.15,60.15,286002.0,49.4574,49.4821,49.4081,49.4081,286002.0
2019-06-07 14:55:00,60.14,60.16,60.09,60.13,163250.0,49.3999,49.4164,49.3589,49.3917,163250.0
2019-06-07 15:00:00,60.12,60.21,60.12,60.14,395863.0,49.3835,49.4574,49.3835,49.3999,395863.0
2019-06-07 15:05:00,60.14,60.16,60.09,60.16,164018.0,49.3999,49.4164,49.3589,49.4164,164018.0
2019-06-07 15:10:00,60.17,60.23,60.13,60.22,190568.0,49.4246,49.4739,49.3917,49.4656,190568.0
2019-06-07 15:15:00,60.23,60.25,60.2,60.23,148848.0,49.4739,49.4903,49.4492,49.4739,148848.0
2019-06-07 15:20:00,60.23,60.29,60.22,60.23,214011.0,49.4739,49.5231,49.4656,49.4739,214011.0
2019-06-07 15:25:00,60.23,60.31,60.21,60.3,286015.0,49.4739,49.5396,49.4574,49.5314,286015.0
2019-06-07 15:30:00,60.3,60.32,60.24,60.27,200691.0,49.5314,49.5478,49.4821,49.5067,200691.0
2019-06-07 15:35:00,60.27,60.27,60.17,60.19,157321.0,49.5067,49.5067,49.4246,49.441,157321.0
2019-06-07 15:40:00,60.19,60.26,60.16,60.2,260617.0,49.441,49.4985,49.4164,49.4492,260617.0
2019-06-07 15:45:00,60.2,60.2,60.08,60.11,446681.0,49.4492,49.4492,49.3506,49.3753,446681.0
2019-06-07 15:50:00,60.12,60.14,60.05,60.07,503700.0,49.3835,49.3999,49.326,49.3424,503700.0
2019-06-07 15:55:00,60.07,60.11,60.03,60.05,1318626.0,49.3424,49.3753,49.3096,49.326,1318626.0
2019-06-10 09:30:00,59.88,60.0,59.58,59.64,815445.0,49.1864,49.2849,48.9399,48.9892,815445.0
2019-06-10 09:35:00,59.64,59.67,59.55,59.63,378093.0,48.9892,49.0139,48.9153,48.981,378093.0
2019-06-10 09:40:00,59.64,59.67,59.52,59.62,353050.0,48.9892,49.0139,48.8907,48.9728,353050.0
2019-06-10 09:45:00,59.62,59.7,59.6,59.67,719636.0,48.9728,49.0385,48.9564,49.0139,719636.0
2019-06-10 09:50:00,59.68,59.68,59.6,59.63,284858.0,49.0221,49.0221,48.9564,48.981,284858.0
2019-06-10 09:55:00,59.64,59.65,59.56,59.61,117298.0,48.9892,48.9974,48.9235,48.9646,117298.0
2019-06-10 10:00:00,59.6,59.61,59.48,59.5,237546.0,48.9564,48.9646,48.8578,48.8742,237546.0
2019-06-10 10:05:00,59.51,59.6,59.47,59.59,213664.0,48.8824,48.9564,48.8496,48.9481,213664.0
2019-06-10 10:10:00,59.58,59.6,59.53,59.56,92505.0,48.9399,48.9564,48.8989,48.9235,92505.0
2019-06-10 10:15:00,59.56,59.57,59.49,59.51,125893.0,48.9235,48.9317,48.866,48.8824,125893.0
2019-06-10 10:20:00,59.51,59.51,59.35,59.36,458742.0,48.8824,48.8824,48.751,48.7592,458742.0
2019-06-10 10:25:00,59.37,59.48,59.36,59.47,223167.0,48.7674,48.8578,48.7592,48.8496,223167.0
2019-06-10 10:30:00,59.48,59.57,59.48,59.56,261718.0,48.8578,48.9317,48.8578,48.9235,261718.0
2019-06-10 10:35:00,59.56,59.72,59.56,59.71,217342.0,48.9235,49.0549,48.9235,49.0467,217342.0
2019-06-10 10:40:00,59.72,59.79,59.7,59.77,355505.0,49.0549,49.1124,49.0385,49.096,355505.0
2019-06-10 10:45:00,59.79,59.8,59.72,59.76,155384.0,49.1124,49.1206,49.0549,49.0878,155384.0
2019-06-10 10:50:00,59.75,59.79,59.66,59.67,158768.0,49.0796,49.1124,49.0056,49.0139,158768.0
2019-06-10 10:55:00,59.67,59.74,59.67,59.73,184386.0,49.0139,49.0714,49.0139,49.0631,184386.0
2019-06-10 11:00:00,59.73,59.75,59.68,59.71,185679.0,49.0631,49.0796,49.0221,49.0467,185679.0
2019-06-10 11:05:00,59.71,59.72,59.62,59.68,153494.0,49.0467,49.0549,48.9728,49.0221,153494.0
2019-06-10 11:10:00,59.68,59.69,59.61,59.68,90618.0,49.0221,49.0303,48.9646,49.0221,90618.0
2019-06-10 11:15:00,59.68,59.68,59.62,59.64,90351.0,49.0221,49.0221,48.9728,48.9892,90351.0
2019-06-10 11:20:00,59.64,59.74,59.64,59.73,242965.0,48.9892,49.0714,48.9892,49.0631,242965.0
2019-06-10 11:25:00,59.73,59.79,59.71,59.78,108960.0,49.0631,49.1124,49.0467,49.1042,108960.0
2019-06-10 11:30:00,59.78,59.87,59.78,59.86,113972.0,49.1042,49.1781,49.1042,49.1699,113972.0
2019-06-10 11:35:00,59.86,59.86,59.79,59.8,63224.0,49.1699,49.1699,49.1124,49.1206,63224.0
2019-06-10 11:40:00,59.81,59.85,59.79,59.81,121497.0,49.1289,49.1617,49.1124,49.1289,121497.0
2019-06-10 11:45:00,59.81,59.85,59.8,59.82,61636.0,49.1289,49.1617,49.1206,49.1371,61636.0
2019-06-10 11:50:00,59.81,59.84,59.79,59.8,57801.0,49.1289,49.1535,49.1124,49.1206,57801.0
2019-06-10 11:55:00,59.8,59.85,59.78,59.82,141709.0,49.1206,49.1617,49.1042,49.1371,141709.0
2019-06-10 12:00:00,59.83,59.84,59.81,59.83,151780.0,49.1453,49.1535,49.1289,49.1453,151780.0
2019-06-10 12:05:00,59.83,59.87,59.79,59.82,134311.0,49.1453,49.1781,49.1124,49.1371,134311.0
2019-06-10 12:10:00,59.82,59.82,59.77,59.78,100487.0,49.1371,49.1371,49.096,49.1042,100487.0
2019-06-10 12:15:00,59.78,59.83,59.78,59.8,93897.0,49.1042,49.1453,49.1042,49.1206,93897.0
2019-06-10 12:20:00,59.81,59.84,59.8,59.83,81920.0,49.1289,49.1535,49.1206,49.1453,81920.0
2019-06-10 12:25:00,59.83,59.85,59.79,59.79,74092.0,49.1453,49.1617,49.1124,49.1124,74092.0
2019-06-10 12:30:00,59.78,59.79,59.72,59.74,104860.0,49.1042,49.1124,49.0549,49.0714,104860.0
2019-06-10 12:35:00,59.74,59.76,59.7,59.7,93085.0,49.0714,49.0878,49.0385,49.0385,93085.0
2019-06-10 12:40:00,59.7,59.73,59.69,59.69,116113.0,49.0385,49.0631,49.0303,49.0303,116113.0
2019-06-10 12:45:00,59.69,59.7,59.65,59.67,69740.0,49.0303,49.0385,48.9974,49.0139,69740.0
2019-06-10 12:50:00,59.66,59.68,59.64,59.67,81633.0,49.0056,49.0221,48.9892,49.0139,81633.0
2019-06-10 12:55:00,59.67,59.69,59.65,59.68,128153.0,49.0139,49.0303,48.9974,49.0221,128153.0
2019-06-10 13:00:00,59.68,59.71,59.66,59.7,60837.0,49.0221,49.0467,49.0056,49.0385,60837.0
2019-06-10 13:05:00,59.7,59.7,59.65,59.66,35470.0,49.0385,49.0385,48.9974,49.0056,35470.0
2019-06-10 13:10:00,59.67,59.72,59.66,59.72,22323.0,49.0139,49.0549,49.0056,49.0549,22323.0
2019-06-10 13:15:00,59.72,59.72,59.66,59.66,39691.0,49.0549,49.0549,49.0056,49.0056,39691.0
2019-06-10 13:20:00,59.66,59.66,59.62,59.63,34408.0,49.0056,49.0056,48.9728,48.981,34408.0
2019-06-10 13:25:00,59.64,59.7,59.64,59.69,58103.0,48.9892,49.0385,48.9892,49.0303,58103.0
2019-06-10 13:30:00,59.69,59.7,59.66,59.68,38068.0,49.0303,49.0385,49.0056,49.0221,38068.0
2019-06-10 13:35:00,59.68,59.7,59.67,59.68,61982.0,49.0221,49.0385,49.0139,49.0221,61982.0
2019-06-10 13:40:00,59.68,59.69,59.59,59.6,103219.0,49.0221,49.0303,48.9481,48.9564,103219.0
2019-06-10 13:45:00,59.6,59.64,59.6,59.64,41510.0,48.9564,48.9892,48.9564,48.9892,41510.0
2019-06-10 13:50:00,59.64,59.71,59.63,59.68,45417.0,48.9892,49.0467,48.981,49.0221,45417.0
2019-06-10 13:55:00,59.68,59.69,59.66,59.67,44297.0,49.0221,49.0303,49.0056,49.0139,44297.0
2019-06-10 14:00:00,59.67,59.68,59.61,59.67,82506.0,49.0139,49.0221,48.9646,49.0139,82506.0
2019-06-10 14:05:00,59.66,59.67,59.65,59.67,29172.0,49.0056,49.0139,48.9974,49.0139,29172.0
2019-06-10 14:10:00,59.67,59.69,59.66,59.68,48435.0,49.0139,49.0303,49.0056,49.0221,48435.0
2019-06-10 14:15:00,59.68,59.7,59.66,59.66,34841.0,49.0221,49.0385,49.0056,49.0056,34841.0
2019-06-10 14:20:00,59.66,59.68,59.65,59.66,64734.0,49.0056,49.0221,48.9974,49.0056,64734.0
2019-06-10 14:25:00,59.66,59.66,59.59,59.59,48642.0,49.0056,49.0056,48.9481,48.9481,48642.0
2019-06-10 14:30:00,59.6,59.66,59.58,59.65,47550.0,48.9564,49.0056,48.9399,48.9974,47550.0
2019-06-10 14:35:00,59.65,59.66,59.63,59.65,45294.0,48.9974,49.0056,48.981,48.9974,45294.0
2019-06-10 14:40:00,59.64,59.68,59.64,59.64,30730.0,48.9892,49.0221,48.9892,48.9892,30730.0
2019-06-10 14:45:00,59.65,59.67,59.62,59.63,60741.0,48.9974,49.0139,48.9728,48.981,60741.0
2019-06-10 14:50:00,59.62,59.63,59.6,59.63,44204.0,48.9728,48.981,48.9564,48.981,44204.0
2019-06-10 14:55:00,59.62,59.65,59.6,59.65,65875.0,48.9728,48.9974,48.9564,48.9974,65875.0
2019-06-10 15:00:00,59.64,59.68,59.62,59.63,49792.0,48.9892,49.0221,48.9728,48.981,49792.0
2019-06-10 15:05:00,59.63,59.64,59.55,59.59,103736.0,48.981,48.9892,48.9153,48.9481,103736.0
2019-06-10 15:10:00,59.59,59.61,59.58,59.59,70934.0,48.9481,48.9646,48.9399,48.9481,70934.0
2019-06-10 15:15:00,59.6,59.64,59.6,59.64,68990.0,48.9564,48.9892,48.9564,48.9892,68990.0
2019-06-10 15:20:00,59.64,59.65,59.58,59.61,54702.0,48.9892,48.9974,48.9399,48.9646,54702.0
2019-06-10 15:25:00,59.61,59.62,59.51,59.53,75184.0,48.9646,48.9728,48.8824,48.8989,75184.0
2019-06-10 15:30:00,59.53,59.54,59.49,59.5,137304.0,48.8989,48.9071,48.866,48.8742,137304.0
2019-06-10 15:35:00,59.5,59.58,59.48,59.58,143108.0,48.8742,48.9399,48.8578,48.9399,143108.0
2019-06-10 15:40:00,59.58,59.61,59.54,59.6,180818.0,48.9399,48.9646,48.9071,48.9564,180818.0
2019-06-10 15:45:00,59.59,59.61,59.52,59.6,378374.0,48.9481,48.9646,48.8907,48.9564,378374.0
2019-06-10 15:50:00,59.6,59.67,59.6,59.67,591922.0,48.9564,49.0139,48.9564,49.0139,591922.0
2019-06-10 15:55:00,59.66,59.71,59.65,59.66,959230.0,49.0056,49.0467,48.9974,49.0056,959230.0
2019-06-11 09:30:00,59.71,59.79,59.61,59.75,149270.0,49.0467,49.1124,48.9646,49.0796,149270.0
2019-06-11 09:35:00,59.75,59.77,59.61,59.62,223253.0,49.0796,49.096,48.9646,48.9728,223253.0
2019-06-11 09:40:00,59.63,59.65,59.52,59.57,247043.0,48.981,48.9974,48.8907,48.9317,247043.0
2019-06-11 09:45:00,59.58,59.62,59.54,59.55,179898.0,48.9399,48.9728,48.9071,48.9153,179898.0
2019-06-11 09:50:00,59.55,59.57,59.47,59.51,199855.0,48.9153,48.9317,48.8496,48.8824,199855.0
2019-06-11 09:55:00,59.51,59.61,59.5,59.58,126651.0,48.8824,48.9646,48.8742,48.9399,126651.0
2019-06-11 10:00:00,59.58,59.62,59.53,59.57,58764.0,48.9399,48.9728,48.8989,48.9317,58764.0
2019-06-11 10:05:00,59.56,59.59,59.5,59.57,44588.0,48.9235,48.9481,48.8742,48.9317,44588.0
2019-06-11 10:10:00,59.58,59.65,59.52,59.55,146735.0,48.9399,48.9974,48.8907,48.9153,146735.0
2019-06-11 10:15:00,59.55,59.56,59.49,59.51,95944.0,48.9153,48.9235,48.866,48.8824,95944.0
2019-06-11 10:20:00,59.5,59.51,59.43,59.45,97886.0,48.8742,48.8824,48.8167,48.8332,97886.0
2019-06-11 10:25:00,59.45,59.51,59.42,59.45,72373.0,48.8332,48.8824,48.8085,48.8332,72373.0
2019-06-11 10:30:00,59.44,59.48,59.42,59.45,83313.0,48.8249,48.8578,48.8085,48.8332,83313.0
2019-06-11 10:35:00,59.45,59.45,59.36,59.37,150255.0,48.8332,48.8332,48.7592,48.7674,150255.0
2019-06-11 10:40:00,59.37,59.49,59.36,59.48,80820.0,48.7674,48.866,48.7592,48.8578,80820.0
2019-06-11 10:45:00,59.49,59.51,59.42,59.43,191507.0,48.866,48.8824,48.8085,48.8167,191507.0
2019-06-11 10:50:00,59.43,59.44,59.37,59.4,47081.0,48.8167,48.8249,48.7674,48.7921,47081.0
2019-06-11 10:55:00,59.4,59.42,59.4,59.42,97420.0,48.7921,48.8085,48.7921,48.8085,97420.0
2019-06-11 11:00:00,59.42,59.43,59.34,59.35,108914.0,48.8085,48.8167,48.7428,48.751,108914.0
2019-06-11 11:05:00,59.35,59.4,59.34,59.38,71766.0,48.751,48.7921,48.7428,48.7757,71766.0
2019-06-11 11:10:00,59.38,59.4,59.35,59.4,89407.0,48.7757,48.7921,48.751,48.7921,89407.0
2019-06-11 11:15:00,59.4,59.41,59.35,59.38,121943.0,48.7921,48.8003,48.751,48.7757,121943.0
2019-06-11 11:20:00,59.38,59.41,59.35,59.36,133182.0,48.7757,48.8003,48.751,48.7592,133182.0
2019-06-11 11:25:00,59.36,59.44,59.36,59.41,91476.0,48.7592,48.8249,48.7592,48.8003,91476.0
2019-06-11 11:30:00,59.41,59.41,59.35,59.39,147457.0,48.8003,48.8003,48.751,48.7839,147457.0
2019-06-11 11:35:00,59.39,59.45,59.37,59.45,64291.0,48.7839,48.8332,48.7674,48.8332,64291.0
2019-06-11 11:40:00,59.46,59.46,59.41,59.42,123656.0,48.8414,48.8414,48.8003,48.8085,123656.0
2019-06-11 11:45:00,59.42,59.49,59.39,59.48,95300.0,48.8085,48.866,48.7839,48.8578,95300.0
2019-06-11 11:50:00,59.47,59.51,59.45,59.5,79751.0,48.8496,48.8824,48.8332,48.8742,79751.0
2019-06-11 11:55:00,59.49,59.53,59.47,59.49,82713.0,48.866,48.8989,48.8496,48.866,82713.0
2019-06-11 12:00:00,59.5,59.51,59.41,59.42,51312.0,48.8742,48.8824,48.8003,48.8085,51312.0
2019-06-11 12:05:00,59.41,59.41,59.35,59.36,34052.0,48.8003,48.8003,48.751,48.7592,34052.0
2019-06-11 12:10:00,59.36,59.36,59.26,59.27,282355.0,48.7592,48.7592,48.6771,48.6853,282355.0
2019-06-11 12:15:00,59.26,59.27,59.12,59.13,379015.0,48.6771,48.6853,48.5621,48.5703,379015.0
2019-06-11 12:20:00,59.12,59.16,59.08,59.09,465522.0,48.5621,48.5949,48.5292,48.5374,465522.0
2019-06-11 12:25:00,59.08,59.12,59.07,59.12,614609.0,48.5292,48.5621,48.521,48.5621,614609.0
2019-06-11 12:30:00,59.13,59.16,59.11,59.14,566901.0,48.5703,48.5949,48.5539,48.5785,566901.0
2019-06-11 12:35:00,59.14,59.2,59.11,59.19,295752.0,48.5785,48.6278,48.5539,48.6196,295752.0
2019-06-11 12:40:00,59.19,59.2,59.15,59.18,86698.0,48.6196,48.6278,48.5867,48.6114,86698.0
2019-06-11 12:45:00,59.18,59.2,59.16,59.18,86625.0,48.6114,48.6278,48.5949,48.6114,86625.0
2019-06-11 12:50:00,59.17,59.17,59.11,59.15,81891.0,48.6032,48.6032,48.5539,48.5867,81891.0
2019-06-11 12:55:00,59.14,59.17,59.1,59.12,89813.0,48.5785,48.6032,48.5457,48.5621,89813.0
2019-06-11 13:00:00,59.12,59.19,59.09,59.17,129569.0,48.5621,48.6196,48.5374,48.6032,129569.0
2019-06-11 13:05:00,59.16,59.18,59.13,59.14,179577.0,48.5949,48.6114,48.5703,48.5785,179577.0
2019-06-11 13:10:00,59.14,59.2,59.13,59.19,121020.0,48.5785,48.6278,48.5703,48.6196,121020.0
2019-06-11 13:15:00,59.2,59.22,59.17,59.19,67308.0,48.6278,48.6442,48.6032,48.6196,67308.0
2019-06-11 13:20:00,59.19,59.21,59.16,59.17,255629.0,48.6196,48.636,48.5949,48.6032,255629.0
2019-06-11 13:25:00,59.16,59.18,59.15,59.17,99686.0,48.5949,48.6114,48.5867,48.6032,99686.0
2019-06-11 13:30:00,59.17,59.21,59.16,59.2,53208.0,48.6032,48.636,48.5949,48.6278,53208.0
2019-06-11 13:35:00,59.2,59.23,59.19,59.22,41382.0,48.6278,48.6524,48.6196,48.6442,41382.0
2019-06-11 13:40:00,59.22,59.24,59.19,59.19,49133.0,48.6442,48.6607,48.6196,48.6196,49133.0
2019-06-11 13:45:00,59.19,59.25,59.18,59.25,56193.0,48.6196,48.6689,48.6114,48.6689,56193.0
2019-06-11 13:50:00,59.25,59.26,59.2,59.25,99211.0,48.6689,48.6771,48.6278,48.6689,99211.0
2019-06-11 13:55:00,59.25,59.28,59.23,59.25,45161.0,48.6689,48.6935,48.6524,48.6689,45161.0
2019-06-11 14:00:00,59.25,59.31,59.24,59.3,61214.0,48.6689,48.7182,48.6607,48.7099,61214.0
2019-06-11 14:05:00,59.31,59.34,59.29,59.33,115047.0,48.7182,48.7428,48.7017,48.7346,115047.0
2019-06-11 14:10:00,59.33,59.35,59.28,59.34,72444.0,48.7346,48.751,48.6935,48.7428,72444.0
2019-06-11 14:15:00,59.35,59.37,59.33,59.34,156507.0,48.751,48.7674,48.7346,48.7428,156507.0
2019-06-11 14:20:00,59.34,59.35,59.31,59.31,191432.0,48.7428,48.751,48.7182,48.7182,191432.0
2019-06-11 14:25:00,59.31,59.31,59.25,59.26,336589.0,48.7182,48.7182,48.6689,48.6771,336589.0
2019-06-11 14:30:00,59.25,59.26,59.21,59.23,72272.0,48.6689,48.6771,48.636,48.6524,72272.0
2019-06-11 14:35:00,59.23,59.3,59.23,59.27,412337.0,48.6524,48.7099,48.6524,48.6853,412337.0
2019-06-11 14:40:00,59.27,59.27,59.2,59.2,66226.0,48.6853,48.6853,48.6278,48.6278,66226.0
2019-06-11 14:45:00,59.21,59.21,59.09,59.11,194403.0,48.636,48.636,48.5374,48.5539,194403.0
2019-06-11 14:50:00,59.11,59.13,59.08,59.09,72091.0,48.5539,48.5703,48.5292,48.5374,72091.0
2019-06-11 14:55:00,59.08,59.13,59.06,59.13,141500.0,48.5292,48.5703,48.5128,48.5703,141500.0
2019-06-11 15:00:00,59.14,59.14,59.08,59.08,170408.0,48.5785,48.5785,48.5292,48.5292,170408.0
2019-06-11 15:05:00,59.07,59.1,59.03,59.09,133072.0,48.521,48.5457,48.4882,48.5374,133072.0
2019-06-11 15:10:00,59.09,59.11,59.06,59.06,111731.0,48.5374,48.5539,48.5128,48.5128,111731.0
2019-06-11 15:15:00,59.07,59.07,58.99,59.01,320949.0,48.521,48.521,48.4553,48.4717,320949.0
2019-06-11 15:20:00,59.0,59.02,58.95,58.96,210872.0,48.4635,48.4799,48.4224,48.4307,210872.0
2019-06-11 15:25:00,58.96,59.01,58.94,59.0,65594.0,48.4307,48.4717,48.4142,48.4635,65594.0
2019-06-11 15:30:00,59.0,59.08,58.99,59.01,158660.0,48.4635,48.5292,48.4553,48.4717,158660.0
2019-06-11 15:35:00,59.01,59.14,59.0,59.12,223680.0,48.4717,48.5785,48.4635,48.5621,223680.0
2019-06-11 15:40:00,59.11,59.15,59.09,59.13,133779.0,48.5539,48.5867,48.5374,48.5703,133779.0
2019-06-11 15:45:00,59.13,59.18,59.08,59.18,220859.0,48.5703,48.6114,48.5292,48.6114,220859.0
2019-06-11 15:50:00,59.18,59.3,59.17,59.29,539495.0,48.6114,48.7099,48.6032,48.7017,539495.0
2019-06-11 15:55:00,59.29,59.31,59.22,59.28,2030552.0,48.7017,48.7182,48.6442,48.6935,2030552.0
2019-06-12 09:30:00,59.55,59.93,59.51,59.67,444283.0,48.9153,49.2274,48.8824,49.0139,444283.0
2019-06-12 09:35:00,59.69,59.78,59.66,59.75,214006.0,49.0303,49.1042,49.0056,49.0796,214006.0
2019-06-12 09:40:00,59.75,59.86,59.74,59.76,362207.0,49.0796,49.1699,49.0714,49.0878,362207.0
2019-06-12 09:45:00,59.77,59.91,59.75,59.8,136756.0,49.096,49.211,49.0796,49.1206,136756.0
2019-06-12 09:50:00,59.81,59.88,59.78,59.82,180657.0,49.1289,49.1864,49.1042,49.1371,180657.0
2019-06-12 09:55:00,59.82,59.9,59.8,59.85,176299.0,49.1371,49.2028,49.1206,49.1617,176299.0
2019-06-12 10:00:00,59.86,59.95,59.84,59.93,110514.0,49.1699,49.2439,49.1535,49.2274,110514.0
2019-06-12 10:05:00,59.94,59.97,59.91,59.93,188589.0,49.2356,49.2603,49.211,49.2274,188589.0
2019-06-12 10:10:00,59.94,60.05,59.94,60.03,287639.0,49.2356,49.326,49.2356,49.3096,287639.0
2019-06-12 10:15:00,60.02,60.08,60.0,60.08,108254.0,49.3014,49.3506,49.2849,49.3506,108254.0
2019-06-12 10:20:00,60.07,60.08,59.95,59.96,504331.0,49.3424,49.3506,49.2439,49.2521,504331.0
2019-06-12 10:25:00,59.96,59.97,59.88,59.91,152258.0,49.2521,49.2603,49.1864,49.211,152258.0
2019-06-12 10:30:00,59.91,60.02,59.88,59.99,204184.0,49.211,49.3014,49.1864,49.2767,204184.0
2019-06-12 10:35:00,59.99,60.02,59.95,59.99,147474.0,49.2767,49.3014,49.2439,49.2767,147474.0
2019-06-12 10:40:00,59.99,60.01,59.95,59.99,88731.0,49.2767,49.2931,49.2439,49.2767,88731.0
2019-06-12 10:45:00,60.0,60.01,59.91,59.95,69744.0,49.2849,49.2931,49.211,49.2439,69744.0
2019-06-12 10:50:00,59.96,60.01,59.89,59.9,382680.0,49.2521,49.2931,49.1946,49.2028,382680.0
2019-06-12 10:55:00,59.91,60.0,59.9,59.99,122120.0,49.211,49.2849,49.2028,49.2767,122120.0
2019-06-12 11:00:00,59.98,60.0,59.95,59.98,85131.0,49.2685,49.2849,49.2439,49.2685,85131.0
2019-06-12 11:05:00,59.98,60.01,59.95,59.97,99516.0,49.2685,49.2931,49.2439,49.2603,99516.0
2019-06-12 11:10:00,59.97,60.0,59.93,59.97,43490.0,49.2603,49.2849,49.2274,49.2603,43490.0
2019-06-12 11:15:00,59.97,60.0,59.92,59.93,101601.0,49.2603,49.2849,49.2192,49.2274,101601.0
2019-06-12 11:20:00,59.93,59.97,59.92,59.95,125535.0,49.2274,49.2603,49.2192,49.2439,125535.0
2019-06-12 11:25:00,59.95,60.01,59.94,60.0,242251.0,49.2439,49.2931,49.2356,49.2849,242251.0
2019-06-12 11:30:00,60.0,60.07,59.99,60.03,280972.0,49.2849,49.3424,49.2767,49.3096,280972.0
2019-06-12 11:35:00,60.03,60.11,60.03,60.1,127075.0,49.3096,49.3753,49.3096,49.3671,127075.0
2019-06-12 11:40:00,60.1,60.15,60.08,60.13,119788.0,49.3671,49.4081,49.3506,49.3917,119788.0
2019-06-12 11:45:00,60.13,60.15,60.09,60.12,70494.0,49.3917,49.4081,49.3589,49.3835,70494.0
2019-06-12 11:50:00,60.12,60.14,60.07,60.11,80804.0,49.3835,49.3999,49.3424,49.3753,80804.0
2019-06-12 11:55:00,60.11,60.14,60.1,60.11,122619.0,49.3753,49.3999,49.3671,49.3753,122619.0
2019-06-12 12:00:00,60.11,60.11,60.08,60.09,75336.0,49.3753,49.3753,49.3506,49.3589,75336.0
2019-06-12 12:05:00,60.09,60.11,60.08,60.08,32307.0,49.3589,49.3753,49.3506,49.3506,32307.0
2019-06-12 12:10:00,60.08,60.1,60.07,60.1,41849.0,49.3506,49.3671,49.3424,49.3671,41849.0
2019-06-12 12:15:00,60.1,60.12,60.09,60.1,77729.0,49.3671,49.3835,49.3589,49.3671,77729.0
2019-06-12 12:20:00,60.11,60.12,60.1,60.11,56561.0,49.3753,49.3835,49.3671,49.3753,56561.0
2019-06-12 12:25:00,60.11,60.12,60.06,60.09,94184.0,49.3753,49.3835,49.3342,49.3589,94184.0
2019-06-12 12:30:00,60.1,60.13,60.09,60.12,134820.0,49.3671,49.3917,49.3589,49.3835,134820.0
2019-06-12 12:35:00,60.13,60.13,60.09,60.12,71566.0,49.3917,49.3917,49.3589,49.3835,71566.0
2019-06-12 12:40:00,60.13,60.13,60.08,60.09,64435.0,49.3917,49.3917,49.3506,49.3589,64435.0
2019-06-12 12:45:00,60.09,60.09,60.05,60.06,132079.0,49.3589,49.3589,49.326,49.3342,132079.0
2019-06-12 12:50:00,60.06,60.07,60.01,60.02,64242.0,49.3342,49.3424,49.2931,49.3014,64242.0
2019-06-12 12:55:00,60.02,60.06,60.01,60.06,36916.0,49.3014,49.3342,49.2931,49.3342,36916.0
2019-06-12 13:00:00,60.06,60.07,60.05,60.07,39240.0,49.3342,49.3424,49.326,49.3424,39240.0
2019-06-12 13:05:00,60.06,60.07,60.03,60.05,78101.0,49.3342,49.3424,49.3096,49.326,78101.0
2019-06-12 13:10:00,60.05,60.06,60.03,60.05,28659.0,49.326,49.3342,49.3096,49.326,28659.0
2019-06-12 13:15:00,60.05,60.05,59.99,60.04,56950.0,49.326,49.326,49.2767,49.3178,56950.0
2019-06-12 13:20:00,60.04,60.07,60.0,60.02,153119.0,49.3178,49.3424,49.2849,49.3014,153119.0
2019-06-12 13:25:00,60.02,60.05,60.01,60.04,59434.0,49.3014,49.326,49.2931,49.3178,59434.0
2019-06-12 13:30:00,60.04,60.05,59.99,60.0,34270.0,49.3178,49.326,49.2767,49.2849,34270.0
2019-06-12 13:35:00,60.01,60.02,59.99,59.99,44197.0,49.2931,49.3014,49.2767,49.2767,44197.0
2019-06-12 13:40:00,60.0,60.0,59.94,59.98,71974.0,49.2849,49.2849,49.2356,49.2685,71974.0
2019-06-12 13:45:00,59.98,59.99,59.96,59.99,95277.0,49.2685,49.2767,49.2521,49.2767,95277.0
2019-06-12 13:50:00,59.98,60.0,59.97,59.99,22171.0,49.2685,49.2849,49.2603,49.2767,22171.0
2019-06-12 13:55:00,60.0,60.0,59.96,59.98,99743.0,49.2849,49.2849,49.2521,49.2685,99743.0
2019-06-12 14:00:00,59.98,59.98,59.93,59.93,66727.0,49.2685,49.2685,49.2274,49.2274,66727.0
2019-06-12 14:05:00,59.93,59.94,59.9,59.91,157203.0,49.2274,49.2356,49.2028,49.211,157203.0
2019-06-12 14:10:00,59.92,59.93,59.89,59.93,119087.0,49.2192,49.2274,49.1946,49.2274,119087.0
2019-06-12 14:15:00,59.93,59.94,59.9,59.91,138997.0,49.2274,49.2356,49.2028,49.211,138997.0
2019-06-12 14:20:00,59.91,59.92,59.89,59.91,181159.0,49.211,49.2192,49.1946,49.211,181159.0
2019-06-12 14:25:00,59.91,59.92,59.87,59.91,103233.0,49.211,49.2192,49.1781,49.211,103233.0
2019-06-12 14:30:00,59.91,59.93,59.89,59.93,52341.0,49.211,49.2274,49.1946,49.2274,52341.0
2019-06-12 14:35:00,59.94,59.94,59.89,59.93,81651.0,49.2356,49.2356,49.1946,49.2274,81651.0
2019-06-12 14:40:00,59.93,59.98,59.92,59.98,73632.0,49.2274,49.2685,49.2192,49.2685,73632.0
2019-06-12 14:45:00,59.98,59.98,59.94,59.95,80964.0,49.2685,49.2685,49.2356,49.2439,80964.0
2019-06-12 14:50:00,59.95,59.99,59.95,59.97,87435.0,49.2439,49.2767,49.2439,49.2603,87435.0
2019-06-12 14:55:00,59.97,60.0,59.95,59.99,41206.0,49.2603,49.2849,49.2439,49.2767,41206.0
2019-06-12 15:00:00,60.0,60.01,59.96,60.0,104442.0,49.2849,49.2931,49.2521,49.2849,104442.0
2019-06-12 15:05:00,60.01,60.04,59.98,59.98,98171.0,49.2931,49.3178,49.2685,49.2685,98171.0
2019-06-12 15:10:00,59.98,60.0,59.96,59.98,122644.0,49.2685,49.2849,49.2521,49.2685,122644.0
2019-06-12 15:15:00,59.98,60.0,59.94,59.95,55388.0,49.2685,49.2849,49.2356,49.2439,55388.0
2019-06-12 15:20:00,59.94,59.99,59.93,59.98,154962.0,49.2356,49.2767,49.2274,49.2685,154962.0
2019-06-12 15:25:00,59.98,60.0,59.97,59.98,69270.0,49.2685,49.2849,49.2603,49.2685,69270.0
2019-06-12 15:30:00,59.98,60.02,59.96,59.97,149010.0,49.2685,49.3014,49.2521,49.2603,149010.0
2019-06-12 15:35:00,59.96,60.0,59.96,59.98,166272.0,49.2521,49.2849,49.2521,49.2685,166272.0
2019-06-12 15:40:00,59.98,60.0,59.97,59.98,142238.0,49.2685,49.2849,49.2603,49.2685,142238.0
2019-06-12 15:45:00,59.98,60.0,59.97,59.97,235769.0,49.2685,49.2849,49.2603,49.2603,235769.0
2019-06-12 15:50:00,59.98,60.09,59.98,60.04,728261.0,49.2685,49.3589,49.2685,49.3178,728261.0
2019-06-12 15:55:00,60.05,60.07,59.99,60.07,888134.0,49.326,49.3424,49.2767,49.3424,888134.0
2019-06-13 09:30:00,60.2,60.34,60.2,60.32,321839.0,49.4492,49.5642,49.4492,49.5478,321839.0
2019-06-13 09:35:00,60.32,60.34,60.25,60.32,259266.0,49.5478,49.5642,49.4903,49.5478,259266.0
2019-06-13 09:40:00,60.32,60.36,60.26,60.28,189964.0,49.5478,49.5806,49.4985,49.5149,189964.0
2019-06-13 09:45:00,60.27,60.28,60.16,60.27,396126.0,49.5067,49.5149,49.4164,49.5067,396126.0
2019-06-13 09:50:00,60.28,60.3,60.18,60.19,245884.0,49.5149,49.5314,49.4328,49.441,245884.0
2019-06-13 09:55:00,60.19,60.25,60.16,60.2,191883.0,49.441,49.4903,49.4164,49.4492,191883.0
2019-06-13 10:00:00,60.2,60.26,60.18,60.24,415624.0,49.4492,49.4985,49.4328,49.4821,415624.0
2019-06-13 10:05:00,60.23,60.25,60.13,60.14,153912.0,49.4739,49.4903,49.3917,49.3999,153912.0
2019-06-13 10:10:00,60.14,60.16,60.08,60.12,349959.0,49.3999,49.4164,49.3506,49.3835,349959.0
2019-06-13 10:15:00,60.12,60.2,60.09,60.19,259418.0,49.3835,49.4492,49.3589,49.441,259418.0
2019-06-13 10:20:00,60.19,60.22,60.17,60.19,344742.0,49.441,49.4656,49.4246,49.441,344742.0
2019-06-13 10:25:00,60.18,60.18,60.1,60.13,93661.0,49.4328,49.4328,49.3671,49.3917,93661.0
2019-06-13 10:30:00,60.13,60.18,60.12,60.16,444273.0,49.3917,49.4328,49.3835,49.4164,444273.0
2019-06-13 10:35:00,60.15,60.19,60.15,60.16,198580.0,49.4081,49.441,49.4081,49.4164,198580.0
2019-06-13 10:40:00,60.16,60.18,60.11,60.12,65044.0,49.4164,49.4328,49.3753,49.3835,65044.0
2019-06-13 10:45:00,60.11,60.12,60.06,60.08,108627.0,49.3753,49.3835,49.3342,49.3506,108627.0
2019-06-13 10:50:00,60.07,60.09,60.0,60.02,137076.0,49.3424,49.3589,49.2849,49.3014,137076.0
2019-06-13 10:55:00,60.01,60.01,59.92,59.94,142908.0,49.2931,49.2931,49.2192,49.2356,142908.0
2019-06-13 11:00:00,59.95,59.97,59.81,59.82,333498.0,49.2439,49.2603,49.1289,49.1371,333498.0
2019-06-13 11:05:00,59.83,59.85,59.77,59.84,114951.0,49.1453,49.1617,49.096,49.1535,114951.0
2019-06-13 11:10:00,59.84,59.86,59.8,59.81,75454.0,49.1535,49.1699,49.1206,49.1289,75454.0
2019-06-13 11:15:00,59.82,59.9,59.79,59.87,155168.0,49.1371,49.2028,49.1124,49.1781,155168.0
2019-06-13 11:20:00,59.88,60.04,59.88,60.02,167585.0,49.1864,49.3178,49.1864,49.3014,167585.0
2019-06-13 11:25:00,60.02,60.05,59.99,60.03,119773.0,49.3014,49.326,49.2767,49.3096,119773.0
2019-06-13 11:30:00,60.03,60.08,60.03,60.05,67677.0,49.3096,49.3506,49.3096,49.326,67677.0
2019-06-13 11:35:00,60.05,60.09,60.02,60.08,62718.0,49.326,49.3589,49.3014,49.3506,62718.0
2019-06-13 11:40:00,60.07,60.07,60.0,60.05,107127.0,49.3424,49.3424,49.2849,49.326,107127.0
2019-06-13 11:45:00,60.06,60.07,60.01,60.02,50991.0,49.3342,49.3424,49.2931,49.3014,50991.0
2019-06-13 11:50:00,60.02,60.05,59.99,60.04,24559.0,49.3014,49.326,49.2767,49.3178,24559.0
2019-06-13 11:55:00,60.05,60.08,60.02,60.08,34142.0,49.326,49.3506,49.3014,49.3506,34142.0
2019-06-13 12:00:00,60.08,60.1,60.01,60.02,36541.0,49.3506,49.3671,49.2931,49.3014,36541.0
2019-06-13 12:05:00,60.02,60.07,60.01,60.03,180960.0,49.3014,49.3424,49.2931,49.3096,180960.0
2019-06-13 12:10:00,60.03,60.04,60.01,60.03,64460.0,49.3096,49.3178,49.2931,49.3096,64460.0
2019-06-13 12:15:00,60.04,60.04,59.99,59.99,132265.0,49.3178,49.3178,49.2767,49.2767,132265.0
2019-06-13 12:20:00,59.99,60.02,59.98,59.99,85983.0,49.2767,49.3014,49.2685,49.2767,85983.0
2019-06-13 12:25:00,60.0,60.01,59.93,59.96,229804.0,49.2849,49.2931,49.2274,49.2521,229804.0
2019-06-13 12:30:00,59.96,60.04,59.96,60.04,77933.0,49.2521,49.3178,49.2521,49.3178,77933.0
2019-06-13 12:35:00,60.03,60.06,60.02,60.04,73846.0,49.3096,49.3342,49.3014,49.3178,73846.0
2019-06-13 12:40:00,60.05,60.05,60.01,60.05,102177.0,49.326,49.326,49.2931,49.326,102177.0
2019-06-13 12:45:00,60.05,60.11,60.05,60.09,142831.0,49.326,49.3753,49.326,49.3589,142831.0
2019-06-13 12:50:00,60.08,60.1,60.07,60.1,57880.0,49.3506,49.3671,49.3424,49.3671,57880.0
2019-06-13 12:55:00,60.11,60.12,60.09,60.1,58427.0,49.3753,49.3835,49.3589,49.3671,58427.0
2019-06-13 13:00:00,60.11,60.16,60.1,60.15,62177.0,49.3753,49.4164,49.3671,49.4081,62177.0
2019-06-13 13:05:00,60.15,60.15,60.09,60.11,132394.0,49.4081,49.4081,49.3589,49.3753,132394.0
2019-06-13 13:10:00,60.12,60.15,60.11,60.13,136255.0,49.3835,49.4081,49.3753,49.3917,136255.0
2019-06-13 13:15:00,60.12,60.14,60.11,60.12,121138.0,49.3835,49.3999,49.3753,49.3835,121138.0
2019-06-13 13:20:00,60.12,60.15,60.11,60.14,52837.0,49.3835,49.4081,49.3753,49.3999,52837.0
2019-06-13 13:25:00,60.14,60.18,60.14,60.15,49986.0,49.3999,49.4328,49.3999,49.4081,49986.0
2019-06-13 13:30:00,60.15,60.18,60.14,60.16,142798.0,49.4081,49.4328,49.3999,49.4164,142798.0
2019-06-13 13:35:00,60.15,60.18,60.14,60.17,56049.0,49.4081,49.4328,49.3999,49.4246,56049.0
2019-06-13 13:40:00,60.17,60.17,60.14,60.17,54399.0,49.4246,49.4246,49.3999,49.4246,54399.0
2019-06-13 13:45:00,60.17,60.17,60.13,60.17,195887.0,49.4246,49.4246,49.3917,49.4246,195887.0
2019-06-13 13:50:00,60.17,60.18,60.15,60.15,82190.0,49.4246,49.4328,49.4081,49.4081,82190.0
2019-06-13 13:55:00,60.14,60.16,60.09,60.1,83548.0,49.3999,49.4164,49.3589,49.3671,83548.0
2019-06-13 14:00:00,60.11,60.11,60.04,60.06,258809.0,49.3753,49.3753,49.3178,49.3342,258809.0
2019-06-13 14:05:00,60.06,60.1,60.06,60.06,419397.0,49.3342,49.3671,49.3342,49.3342,419397.0
2019-06-13 14:10:00,60.07,60.09,60.06,60.07,32835.0,49.3424,49.3589,49.3342,49.3424,32835.0
2019-06-13 14:15:00,60.07,60.08,59.99,60.0,51393.0,49.3424,49.3506,49.2767,49.2849,51393.0
2019-06-13 14:20:00,60.0,60.03,59.98,60.03,107849.0,49.2849,49.3096,49.2685,49.3096,107849.0
2019-06-13 14:25:00,60.02,60.05,60.0,60.03,62669.0,49.3014,49.326,49.2849,49.3096,62669.0
2019-06-13 14:30:00,60.03,60.06,60.02,60.04,66925.0,49.3096,49.3342,49.3014,49.3178,66925.0
2019-06-13 14:35:00,60.03,60.06,60.01,60.06,57996.0,49.3096,49.3342,49.2931,49.3342,57996.0
2019-06-13 14:40:00,60.05,60.09,60.03,60.08,101935.0,49.326,49.3589,49.3096,49.3506,101935.0
2019-06-13 14:45:00,60.08,60.09,60.02,60.07,64937.0,49.3506,49.3589,49.3014,49.3424,64937.0
2019-06-13 14:50:00,60.07,60.09,60.06,60.08,38027.0,49.3424,49.3589,49.3342,49.3506,38027.0
2019-06-13 14:55:00,60.08,60.1,60.06,60.06,70575.0,49.3506,49.3671,49.3342,49.3342,70575.0
2019-06-13 15:00:00,60.06,60.07,60.0,60.04,113879.0,49.3342,49.3424,49.2849,49.3178,113879.0
2019-06-13 15:05:00,60.03,60.04,59.97,59.99,69565.0,49.3096,49.3178,49.2603,49.2767,69565.0
2019-06-13 15:10:00,59.99,60.01,59.94,59.95,148359.0,49.2767,49.2931,49.2356,49.2439,148359.0
2019-06-13 15:15:00,59.95,59.95,59.92,59.93,73914.0,49.2439,49.2439,49.2192,49.2274,73914.0
2019-06-13 15:20:00,59.94,59.96,59.92,59.94,68924.0,49.2356,49.2521,49.2192,49.2356,68924.0
2019-06-13 15:25:00,59.94,59.95,59.9,59.92,82416.0,49.2356,49.2439,49.2028,49.2192,82416.0
2019-06-13 15:30:00,59.92,59.95,59.91,59.93,127355.0,49.2192,49.2439,49.211,49.2274,127355.0
2019-06-13 15:35:00,59.93,59.99,59.92,59.97,101230.0,49.2274,49.2767,49.2192,49.2603,101230.0
2019-06-13 15:40:00,59.97,60.0,59.94,59.96,134854.0,49.2603,49.2849,49.2356,49.2521,134854.0
2019-06-13 15:45:00,59.96,59.98,59.92,59.96,410452.0,49.2521,49.2685,49.2192,49.2521,410452.0
2019-06-13 15:50:00,59.96,60.02,59.95,60.01,255501.0,49.2521,49.3014,49.2439,49.2931,255501.0
2019-06-13 15:55:00,60.01,60.18,60.01,60.17,1977085.0,49.2931,49.4328,49.2931,49.4246,1977085.0
2019-06-14 09:30:00,60.25,60.38,60.23,60.31,356548.0,49.4903,49.5971,49.4739,49.5396,356548.0
2019-06-14 09:35:00,60.3,60.39,60.29,60.39,393399.0,49.5314,49.6053,49.5231,49.6053,393399.0
2019-06-14 09:40:00,60.39,60.48,60.37,60.45,97648.0,49.6053,49.6792,49.5889,49.6546,97648.0
2019-06-14 09:45:00,60.45,60.5,60.39,60.46,187737.0,49.6546,49.6956,49.6053,49.6628,187737.0
2019-06-14 09:50:00,60.45,60.48,60.39,60.41,158031.0,49.6546,49.6792,49.6053,49.6217,158031.0
2019-06-14 09:55:00,60.42,60.67,60.42,60.63,365555.0,49.6299,49.8353,49.6299,49.8024,365555.0
2019-06-14 10:00:00,60.63,60.67,60.57,60.61,318989.0,49.8024,49.8353,49.7531,49.786,318989.0
2019-06-14 10:05:00,60.61,60.61,60.54,60.59,395279.0,49.786,49.786,49.7285,49.7696,395279.0
2019-06-14 10:10:00,60.58,60.59,60.53,60.55,133344.0,49.7614,49.7696,49.7203,49.7367,133344.0
2019-06-14 10:15:00,60.55,60.57,60.51,60.54,123064.0,49.7367,49.7531,49.7039,49.7285,123064.0
2019-06-14 10:20:00,60.55,60.58,60.43,60.47,562462.0,49.7367,49.7614,49.6381,49.671,562462.0
2019-06-14 10:25:00,60.47,60.47,60.35,60.39,414317.0,49.671,49.671,49.5724,49.6053,414317.0
2019-06-14 10:30:00,60.39,60.42,60.35,60.4,270254.0,49.6053,49.6299,49.5724,49.6135,270254.0
2019-06-14 10:35:00,60.4,60.41,60.34,60.36,160711.0,49.6135,49.6217,49.5642,49.5806,160711.0
2019-06-14 10:40:00,60.35,60.42,60.3,60.42,192006.0,49.5724,49.6299,49.5314,49.6299,192006.0
2019-06-14 10:45:00,60.43,60.49,60.42,60.49,73582.0,49.6381,49.6874,49.6299,49.6874,73582.0
2019-06-14 10:50:00,60.49,60.55,60.49,60.53,155897.0,49.6874,49.7367,49.6874,49.7203,155897.0
2019-06-14 10:55:00,60.53,60.6,60.52,60.59,222523.0,49.7203,49.7778,49.7121,49.7696,222523.0
2019-06-14 11:00:00,60.6,60.63,60.58,60.58,65942.0,49.7778,49.8024,49.7614,49.7614,65942.0
2019-06-14 11:05:00,60.58,60.68,60.58,60.67,195709.0,49.7614,49.8435,49.7614,49.8353,195709.0
2019-06-14 11:10:00,60.68,60.68,60.62,60.64,241024.0,49.8435,49.8435,49.7942,49.8106,241024.0
2019-06-14 11:15:00,60.65,60.66,60.6,60.61,125877.0,49.8188,49.8271,49.7778,49.786,125877.0
2019-06-14 11:20:00,60.61,60.63,60.58,60.61,94837.0,49.786,49.8024,49.7614,49.786,94837.0
2019-06-14 11:25:00,60.62,60.69,60.62,60.67,71193.0,49.7942,49.8517,49.7942,49.8353,71193.0
2019-06-14 11:30:00,60.67,60.71,60.66,60.68,218648.0,49.8353,49.8681,49.8271,49.8435,218648.0
2019-06-14 11:35:00,60.69,60.69,60.64,60.66,186820.0,49.8517,49.8517,49.8106,49.8271,186820.0
2019-06-14 11:40:00,60.66,60.67,60.58,60.58,65739.0,49.8271,49.8353,49.7614,49.7614,65739.0
2019-06-14 11:45:00,60.58,60.61,60.55,60.56,110480.0,49.7614,49.786,49.7367,49.7449,110480.0
2019-06-14 11:50:00,60.57,60.58,60.53,60.55,102476.0,49.7531,49.7614,49.7203,49.7367,102476.0
2019-06-14 11:55:00,60.54,60.54,60.48,60.5,99103.0,49.7285,49.7285,49.6792,49.6956,99103.0
2019-06-14 12:00:00,60.5,60.5,60.46,60.47,73293.0,49.6956,49.6956,49.6628,49.671,73293.0
2019-06-14 12:05:00,60.47,60.5,60.46,60.47,45906.0,49.671,49.6956,49.6628,49.671,45906.0
2019-06-14 12:10:00,60.47,60.48,60.45,60.47,28693.0,49.671,49.6792,49.6546,49.671,28693.0
2019-06-14 12:15:00,60.48,60.49,60.46,60.47,43419.0,49.6792,49.6874,49.6628,49.671,43419.0
2019-06-14 12:20:00,60.47,60.53,60.46,60.52,60732.0,49.671,49.7203,49.6628,49.7121,60732.0
2019-06-14 12:25:00,60.51,60.55,60.5,60.55,53099.0,49.7039,49.7367,49.6956,49.7367,53099.0
2019-06-14 12:30:00,60.55,60.57,60.55,60.56,58291.0,49.7367,49.7531,49.7367,49.7449,58291.0
2019-06-14 12:35:00,60.55,60.57,60.53,60.56,55324.0,49.7367,49.7531,49.7203,49.7449,55324.0
2019-06-14 12:40:00,60.56,60.61,60.55,60.61,53466.0,49.7449,49.786,49.7367,49.786,53466.0
2019-06-14 12:45:00,60.6,60.66,60.6,60.66,83724.0,49.7778,49.8271,49.7778,49.8271,83724.0
2019-06-14 12:50:00,60.65,60.69,60.64,60.65,107447.0,49.8188,49.8517,49.8106,49.8188,107447.0
2019-06-14 12:55:00,60.64,60.65,60.61,60.62,108469.0,49.8106,49.8188,49.786,49.7942,108469.0
2019-06-14 13:00:00,60.62,60.65,60.6,60.63,63178.0,49.7942,49.8188,49.7778,49.8024,63178.0
2019-06-14 13:05:00,60.63,60.64,60.6,60.63,55016.0,49.8024,49.8106,49.7778,49.8024,55016.0
2019-06-14 13:10:00,60.63,60.64,60.61,60.61,30444.0,49.8024,49.8106,49.786,49.786,30444.0
2019-06-14 13:15:00,60.62,60.65,60.61,60.65,45550.0,49.7942,49.8188,49.786,49.8188,45550.0
2019-06-14 13:20:00,60.65,60.67,60.63,60.63,36632.0,49.8188,49.8353,49.8024,49.8024,36632.0
2019-06-14 13:25:00,60.63,60.64,60.59,60.6,45885.0,49.8024,49.8106,49.7696,49.7778,45885.0
2019-06-14 13:30:00,60.61,60.61,60.56,60.56,138230.0,49.786,49.786,49.7449,49.7449,138230.0
2019-06-14 13:35:00,60.55,60.59,60.54,60.59,38854.0,49.7367,49.7696,49.7285,49.7696,38854.0
2019-06-14 13:40:00,60.59,60.63,60.59,60.61,46629.0,49.7696,49.8024,49.7696,49.786,46629.0
2019-06-14 13:45:00,60.61,60.62,60.59,60.62,56393.0,49.786,49.7942,49.7696,49.7942,56393.0
2019-06-14 13:50:00,60.61,60.64,60.59,60.64,107191.0,49.786,49.8106,49.7696,49.8106,107191.0
2019-06-14 13:55:00,60.63,60.63,60.58,60.6,59529.0,49.8024,49.8024,49.7614,49.7778,59529.0
2019-06-14 14:00:00,60.59,60.62,60.57,60.58,54429.0,49.7696,49.7942,49.7531,49.7614,54429.0
2019-06-14 14:05:00,60.57,60.6,60.55,60.59,120836.0,49.7531,49.7778,49.7367,49.7696,120836.0
2019-06-14 14:10:00,60.59,60.63,60.57,60.62,58943.0,49.7696,49.8024,49.7531,49.7942,58943.0
2019-06-14 14:15:00,60.62,60.69,60.61,60.69,220158.0,49.7942,49.8517,49.786,49.8517,220158.0
2019-06-14 14:20:00,60.69,60.72,60.68,60.68,167615.0,49.8517,49.8763,49.8435,49.8435,167615.0
2019-06-14 14:25:00,60.68,60.7,60.65,60.7,189545.0,49.8435,49.8599,49.8188,49.8599,189545.0
2019-06-14 14:30:00,60.7,60.73,60.69,60.71,80846.0,49.8599,49.8846,49.8517,49.8681,80846.0
2019-06-14 14:35:00,60.71,60.75,60.7,60.73,42224.0,49.8681,49.901,49.8599,49.8846,42224.0
2019-06-14 14:40:00,60.73,60.77,60.73,60.77,102372.0,49.8846,49.9174,49.8846,49.9174,102372.0
2019-06-14 14:45:00,60.77,60.82,60.77,60.82,112656.0,49.9174,49.9585,49.9174,49.9585,112656.0
2019-06-14 14:50:00,60.82,60.83,60.8,60.83,133531.0,49.9585,49.9667,49.9421,49.9667,133531.0
2019-06-14 14:55:00,60.83,60.84,60.82,60.82,187313.0,49.9667,49.9749,49.9585,49.9585,187313.0
2019-06-14 15:00:00,60.82,60.88,60.82,60.88,191287.0,49.9585,50.0078,49.9585,50.0078,191287.0
2019-06-14 15:05:00,60.88,60.88,60.84,60.85,167719.0,50.0078,50.0078,49.9749,49.9831,167719.0
2019-06-14 15:10:00,60.86,60.86,60.81,60.84,73470.0,49.9913,49.9913,49.9503,49.9749,73470.0
2019-06-14 15:15:00,60.84,60.85,60.78,60.81,69338.0,49.9749,49.9831,49.9256,49.9503,69338.0
2019-06-14 15:20:00,60.82,60.91,60.81,60.91,344810.0,49.9585,50.0324,49.9503,50.0324,344810.0
2019-06-14 15:25:00,60.91,60.91,60.87,60.9,175679.0,50.0324,50.0324,49.9996,50.0242,175679.0
2019-06-14 15:30:00,60.9,60.92,60.87,60.88,261626.0,50.0242,50.0406,49.9996,50.0078,261626.0
2019-06-14 15:35:00,60.88,60.91,60.87,60.87,358795.0,50.0078,50.0324,49.9996,49.9996,358795.0
2019-06-14 15:40:00,60.87,60.87,60.8,60.81,568528.0,49.9996,49.9996,49.9421,49.9503,568528.0
2019-06-14 15:45:00,60.81,60.89,60.81,60.88,238307.0,49.9503,50.016,49.9503,50.0078,238307.0
2019-06-14 15:50:00,60.88,60.89,60.78,60.89,532392.0,50.0078,50.016,49.9256,50.016,532392.0
2019-06-14 15:55:00,60.89,60.89,60.77,60.79,1069698.0,50.016,50.016,49.9174,49.9338,1069698.0
2019-06-17 09:30:00,60.82,60.99,60.78,60.83,207024.0,49.9585,50.0981,49.9256,49.9667,207024.0
2019-06-17 09:35:00,60.82,60.91,60.77,60.84,465747.0,49.9585,50.0324,49.9174,49.9749,465747.0
2019-06-17 09:40:00,60.83,60.89,60.79,60.85,232346.0,49.9667,50.016,49.9338,49.9831,232346.0
2019-06-17 09:45:00,60.85,60.86,60.76,60.81,119594.0,49.9831,49.9913,49.9092,49.9503,119594.0
2019-06-17 09:50:00,60.8,60.83,60.72,60.76,244926.0,49.9421,49.9667,49.8763,49.9092,244926.0
2019-06-17 09:55:00,60.76,60.76,60.58,60.6,313843.0,49.9092,49.9092,49.7614,49.7778,313843.0
2019-06-17 10:00:00,60.6,60.64,60.49,60.5,236109.0,49.7778,49.8106,49.6874,49.6956,236109.0
2019-06-17 10:05:00,60.5,60.51,60.36,60.37,115805.0,49.6956,49.7039,49.5806,49.5889,115805.0
2019-06-17 10:10:00,60.37,60.48,60.36,60.43,152113.0,49.5889,49.6792,49.5806,49.6381,152113.0
2019-06-17 10:15:00,60.43,60.46,60.36,60.44,550631.0,49.6381,49.6628,49.5806,49.6464,550631.0
2019-06-17 10:20:00,60.44,60.57,60.42,60.54,279591.0,49.6464,49.7531,49.6299,49.7285,279591.0
2019-06-17 10:25:00,60.54,60.54,60.42,60.48,208811.0,49.7285,49.7285,49.6299,49.6792,208811.0
2019-06-17 10:30:00,60.47,60.49,60.43,60.46,111769.0,49.671,49.6874,49.6381,49.6628,111769.0
2019-06-17 10:35:00,60.45,60.48,60.42,60.44,145386.0,49.6546,49.6792,49.6299,49.6464,145386.0
2019-06-17 10:40:00,60.44,60.45,60.38,60.41,68877.0,49.6464,49.6546,49.5971,49.6217,68877.0
2019-06-17 10:45:00,60.42,60.42,60.27,60.31,86364.0,49.6299,49.6299,49.5067,49.5396,86364.0
2019-06-17 10:50:00,60.3,60.34,60.26,60.28,185030.0,49.5314,49.5642,49.4985,49.5149,185030.0
2019-06-17 10:55:00,60.28,60.34,60.27,60.33,93279.0,49.5149,49.5642,49.5067,49.556,93279.0
2019-06-17 11:00:00,60.33,60.35,60.26,60.33,107215.0,49.556,49.5724,49.4985,49.556,107215.0
2019-06-17 11:05:00,60.32,60.39,60.32,60.38,70748.0,49.5478,49.6053,49.5478,49.5971,70748.0
2019-06-17 11:10:00,60.38,60.4,60.35,60.38,83927.0,49.5971,49.6135,49.5724,49.5971,83927.0
2019-06-17 11:15:00,60.38,60.39,60.35,60.37,62032.0,49.5971,49.6053,49.5724,49.5889,62032.0
2019-06-17 11:20:00,60.37,60.38,60.33,60.37,37296.0,49.5889,49.5971,49.556,49.5889,37296.0
2019-06-17 11:25:00,60.38,60.38,60.31,60.35,106892.0,49.5971,49.5971,49.5396,49.5724,106892.0
2019-06-17 11:30:00,60.35,60.38,60.32,60.34,76735.0,49.5724,49.5971,49.5478,49.5642,76735.0
2019-06-17 11:35:00,60.34,60.37,60.31,60.37,55720.0,49.5642,49.5889,49.5396,49.5889,55720.0
2019-06-17 11:40:00,60.37,60.38,60.34,60.36,55683.0,49.5889,49.5971,49.5642,49.5806,55683.0
2019-06-17 11:45:00,60.35,60.37,60.32,60.32,72239.0,49.5724,49.5889,49.5478,49.5478,72239.0
2019-06-17 11:50:00,60.32,60.34,60.29,60.34,47655.0,49.5478,49.5642,49.5231,49.5642,47655.0
2019-06-17 11:55:00,60.34,60.36,60.32,60.33,84650.0,49.5642,49.5806,49.5478,49.556,84650.0
2019-06-17 12:00:00,60.33,60.36,60.31,60.35,114930.0,49.556,49.5806,49.5396,49.5724,114930.0
2019-06-17 12:05:00,60.35,60.42,60.35,60.41,55940.0,49.5724,49.6299,49.5724,49.6217,55940.0
2019-06-17 12:10:00,60.41,60.44,60.4,60.43,57317.0,49.6217,49.6464,49.6135,49.6381,57317.0
2019-06-17 12:15:00,60.43,60.49,60.42,60.49,63195.0,49.6381,49.6874,49.6299,49.6874,63195.0
2019-06-17 12:20:00,60.5,60.51,60.46,60.46,52548.0,49.6956,49.7039,49.6628,49.6628,52548.0
2019-06-17 12:25:00,60.46,60.46,60.41,60.41,25441.0,49.6628,49.6628,49.6217,49.6217,25441.0
2019-06-17 12:30:00,60.41,60.42,60.37,60.39,64348.0,49.6217,49.6299,49.5889,49.6053,64348.0
2019-06-17 12:35:00,60.39,60.41,60.37,60.39,44310.0,49.6053,49.6217,49.5889,49.6053,44310.0
2019-06-17 12:40:00,60.39,60.42,60.38,60.42,31288.0,49.6053,49.6299,49.5971,49.6299,31288.0
2019-06-17 12:45:00,60.42,60.43,60.4,60.43,20414.0,49.6299,49.6381,49.6135,49.6381,20414.0
2019-06-17 12:50:00,60.43,60.49,60.42,60.49,95720.0,49.6381,49.6874,49.6299,49.6874,95720.0
2019-06-17 12:55:00,60.49,60.56,60.49,60.52,192746.0,49.6874,49.7449,49.6874,49.7121,192746.0
2019-06-17 13:00:00,60.52,60.53,60.49,60.51,68463.0,49.7121,49.7203,49.6874,49.7039,68463.0
2019-06-17 13:05:00,60.5,60.53,60.49,60.51,84115.0,49.6956,49.7203,49.6874,49.7039,84115.0
2019-06-17 13:10:00,60.51,60.52,60.49,60.51,30072.0,49.7039,49.7121,49.6874,49.7039,30072.0
2019-06-17 13:15:00,60.51,60.53,60.49,60.52,45967.0,49.7039,49.7203,49.6874,49.7121,45967.0
2019-06-17 13:20:00,60.52,60.54,60.49,60.5,71059.0,49.7121,49.7285,49.6874,49.6956,71059.0
2019-06-17 13:25:00,60.49,60.51,60.48,60.5,102820.0,49.6874,49.7039,49.6792,49.6956,102820.0
2019-06-17 13:30:00,60.49,60.51,60.48,60.49,101384.0,49.6874,49.7039,49.6792,49.6874,101384.0
2019-06-17 13:35:00,60.5,60.57,60.5,60.56,60443.0,49.6956,49.7531,49.6956,49.7449,60443.0
2019-06-17 13:40:00,60.57,60.63,60.57,60.62,40311.0,49.7531,49.8024,49.7531,49.7942,40311.0
2019-06-17 13:45:00,60.61,60.68,60.61,60.67,35400.0,49.786,49.8435,49.786,49.8353,35400.0
2019-06-17 13:50:00,60.68,60.73,60.65,60.7,84324.0,49.8435,49.8846,49.8188,49.8599,84324.0
2019-06-17 13:55:00,60.7,60.71,60.68,60.7,41198.0,49.8599,49.8681,49.8435,49.8599,41198.0
2019-06-17 14:00:00,60.7,60.75,60.69,60.7,170628.0,49.8599,49.901,49.8517,49.8599,170628.0
2019-06-17 14:05:00,60.7,60.7,60.61,60.63,276672.0,49.8599,49.8599,49.786,49.8024,276672.0
2019-06-17 14:10:00,60.63,60.67,60.61,60.66,116049.0,49.8024,49.8353,49.786,49.8271,116049.0
2019-06-17 14:15:00,60.66,60.67,60.63,60.66,112411.0,49.8271,49.8353,49.8024,49.8271,112411.0
2019-06-17 14:20:00,60.67,60.72,60.65,60.72,181535.0,49.8353,49.8763,49.8188,49.8763,181535.0
2019-06-17 14:25:00,60.72,60.72,60.69,60.69,232291.0,49.8763,49.8763,49.8517,49.8517,232291.0
2019-06-17 14:30:00,60.68,60.7,60.67,60.7,175582.0,49.8435,49.8599,49.8353,49.8599,175582.0
2019-06-17 14:35:00,60.69,60.7,60.64,60.65,109208.0,49.8517,49.8599,49.8106,49.8188,109208.0
2019-06-17 14:40:00,60.65,60.72,60.65,60.72,44843.0,49.8188,49.8763,49.8188,49.8763,44843.0
2019-06-17 14:45:00,60.71,60.76,60.71,60.74,46967.0,49.8681,49.9092,49.8681,49.8928,46967.0
2019-06-17 14:50:00,60.74,60.75,60.7,60.7,37484.0,49.8928,49.901,49.8599,49.8599,37484.0
2019-06-17 14:55:00,60.71,60.71,60.68,60.71,25287.0,49.8681,49.8681,49.8435,49.8681,25287.0
2019-06-17 15:00:00,60.71,60.74,60.68,60.74,89317.0,49.8681,49.8928,49.8435,49.8928,89317.0
2019-06-17 15:05:00,60.74,60.79,60.73,60.78,91507.0,49.8928,49.9338,49.8846,49.9256,91507.0
2019-06-17 15:10:00,60.78,60.79,60.75,60.77,53167.0,49.9256,49.9338,49.901,49.9174,53167.0
2019-06-17 15:15:00,60.77,60.78,60.73,60.74,47106.0,49.9174,49.9256,49.8846,49.8928,47106.0
2019-06-17 15:20:00,60.74,60.75,60.71,60.74,64692.0,49.8928,49.901,49.8681,49.8928,64692.0
2019-06-17 15:25:00,60.73,60.76,60.71,60.76,70823.0,49.8846,49.9092,49.8681,49.9092,70823.0
2019-06-17 15:30:00,60.76,60.76,60.65,60.69,148670.0,49.9092,49.9092,49.8188,49.8517,148670.0
2019-06-17 15:35:00,60.69,60.71,60.61,60.65,211805.0,49.8517,49.8681,49.786,49.8188,211805.0
2019-06-17 15:40:00,60.65,60.66,60.61,60.63,211444.0,49.8188,49.8271,49.786,49.8024,211444.0
2019-06-17 15:45:00,60.63,60.64,60.56,60.57,301086.0,49.8024,49.8106,49.7449,49.7531,301086.0
2019-06-17 15:50:00,60.56,60.6,60.51,60.54,220953.0,49.7449,49.7778,49.7039,49.7285,220953.0
2019-06-17 15:55:00,60.54,60.64,60.52,60.57,1035147.0,49.7285,49.8106,49.7121,49.7531,1035147.0
2019-06-18 09:30:00,60.86,61.01,60.59,60.71,625495.0,49.9913,50.1146,49.7696,49.8681,625495.0
2019-06-18 09:35:00,60.72,60.86,60.62,60.72,699023.0,49.8763,49.9913,49.7942,49.8763,699023.0
2019-06-18 09:40:00,60.73,60.76,60.47,60.48,653057.0,49.8846,49.9092,49.671,49.6792,653057.0
2019-06-18 09:45:00,60.49,60.51,60.33,60.45,594086.0,49.6874,49.7039,49.556,49.6546,594086.0
2019-06-18 09:50:00,60.46,60.47,60.33,60.37,292454.0,49.6628,49.671,49.556,49.5889,292454.0
2019-06-18 09:55:00,60.37,60.39,60.28,60.31,255722.0,49.5889,49.6053,49.5149,49.5396,255722.0
2019-06-18 10:00:00,60.3,60.37,60.24,60.24,574553.0,49.5314,49.5889,49.4821,49.4821,574553.0
2019-06-18 10:05:00,60.24,60.25,60.1,60.12,460283.0,49.4821,49.4903,49.3671,49.3835,460283.0
2019-06-18 10:10:00,60.12,60.16,60.07,60.14,205497.0,49.3835,49.4164,49.3424,49.3999,205497.0
2019-06-18 10:15:00,60.13,60.3,60.12,60.29,584415.0,49.3917,49.5314,49.3835,49.5231,584415.0
2019-06-18 10:20:00,60.29,60.37,60.25,60.27,338190.0,49.5231,49.5889,49.4903,49.5067,338190.0
2019-06-18 10:25:00,60.27,60.28,60.2,60.21,102006.0,49.5067,49.5149,49.4492,49.4574,102006.0
2019-06-18 10:30:00,60.21,60.23,60.15,60.22,174716.0,49.4574,49.4739,49.4081,49.4656,174716.0
2019-06-18 10:35:00,60.21,60.21,60.13,60.18,288774.0,49.4574,49.4574,49.3917,49.4328,288774.0
2019-06-18 10:40:00,60.18,60.24,60.16,60.21,317614.0,49.4328,49.4821,49.4164,49.4574,317614.0
2019-06-18 10:45:00,60.21,60.29,60.21,60.29,259806.0,49.4574,49.5231,49.4574,49.5231,259806.0
2019-06-18 10:50:00,60.29,60.37,60.28,60.36,209982.0,49.5231,49.5889,49.5149,49.5806,209982.0
2019-06-18 10:55:00,60.37,60.41,60.35,60.37,136436.0,49.5889,49.6217,49.5724,49.5889,136436.0
2019-06-18 11:00:00,60.38,60.42,60.35,60.4,123646.0,49.5971,49.6299,49.5724,49.6135,123646.0
2019-06-18 11:05:00,60.39,60.4,60.27,60.28,173897.0,49.6053,49.6135,49.5067,49.5149,173897.0
2019-06-18 11:10:00,60.28,60.3,60.23,60.29,116905.0,49.5149,49.5314,49.4739,49.5231,116905.0
2019-06-18 11:15:00,60.29,60.36,60.26,60.26,254862.0,49.5231,49.5806,49.4985,49.4985,254862.0
2019-06-18 11:20:00,60.26,60.33,60.21,60.23,230192.0,49.4985,49.556,49.4574,49.4739,230192.0
2019-06-18 11:25:00,60.22,60.28,60.19,60.24,139631.0,49.4656,49.5149,49.441,49.4821,139631.0
2019-06-18 11:30:00,60.24,60.27,60.18,60.26,288336.0,49.4821,49.5067,49.4328,49.4985,288336.0
2019-06-18 11:35:00,60.26,60.35,60.25,60.33,97925.0,49.4985,49.5724,49.4903,49.556,97925.0
2019-06-18 11:40:00,60.33,60.35,60.27,60.34,82399.0,49.556,49.5724,49.5067,49.5642,82399.0
2019-06-18 11:45:00,60.34,60.38,60.31,60.38,104749.0,49.5642,49.5971,49.5396,49.5971,104749.0
2019-06-18 11:50:00,60.38,60.44,60.36,60.39,186853.0,49.5971,49.6464,49.5806,49.6053,186853.0
2019-06-18 11:55:00,60.39,60.43,60.39,60.4,148749.0,49.6053,49.6381,49.6053,49.6135,148749.0
2019-06-18 12:00:00,60.4,60.41,60.36,60.4,60002.0,49.6135,49.6217,49.5806,49.6135,60002.0
2019-06-18 12:05:00,60.41,60.43,60.37,60.38,29408.0,49.6217,49.6381,49.5889,49.5971,29408.0
2019-06-18 12:10:00,60.38,60.4,60.36,60.39,50610.0,49.5971,49.6135,49.5806,49.6053,50610.0
2019-06-18 12:15:00,60.39,60.41,60.36,60.37,46666.0,49.6053,49.6217,49.5806,49.5889,46666.0
2019-06-18 12:20:00,60.37,60.41,60.36,60.38,50666.0,49.5889,49.6217,49.5806,49.5971,50666.0
2019-06-18 12:25:00,60.38,60.39,60.34,60.37,84299.0,49.5971,49.6053,49.5642,49.5889,84299.0
2019-06-18 12:30:00,60.36,60.38,60.35,60.37,40132.0,49.5806,49.5971,49.5724,49.5889,40132.0
2019-06-18 12:35:00,60.37,60.38,60.32,60.37,44344.0,49.5889,49.5971,49.5478,49.5889,44344.0
2019-06-18 12:40:00,60.37,60.4,60.36,60.39,80726.0,49.5889,49.6135,49.5806,49.6053,80726.0
2019-06-18 12:45:00,60.39,60.41,60.34,60.37,53880.0,49.6053,49.6217,49.5642,49.5889,53880.0
2019-06-18 12:50:00,60.36,60.39,60.35,60.37,49451.0,49.5806,49.6053,49.5724,49.5889,49451.0
2019-06-18 12:55:00,60.37,60.41,60.35,60.39,55520.0,49.5889,49.6217,49.5724,49.6053,55520.0
2019-06-18 13:00:00,60.4,60.42,60.34,60.36,100735.0,49.6135,49.6299,49.5642,49.5806,100735.0
2019-06-18 13:05:00,60.36,60.37,60.33,60.35,117637.0,49.5806,49.5889,49.556,49.5724,117637.0
2019-06-18 13:10:00,60.35,60.37,60.28,60.3,87611.0,49.5724,49.5889,49.5149,49.5314,87611.0
2019-06-18 13:15:00,60.3,60.3,60.26,60.28,70791.0,49.5314,49.5314,49.4985,49.5149,70791.0
2019-06-18 13:20:00,60.28,60.28,60.23,60.24,64421.0,49.5149,49.5149,49.4739,49.4821,64421.0
2019-06-18 13:25:00,60.24,60.27,60.2,60.2,112692.0,49.4821,49.5067,49.4492,49.4492,112692.0
2019-06-18 13:30:00,60.21,60.23,60.15,60.16,147679.0,49.4574,49.4739,49.4081,49.4164,147679.0
2019-06-18 13:35:00,60.17,60.2,60.15,60.19,89412.0,49.4246,49.4492,49.4081,49.441,89412.0
2019-06-18 13:40:00,60.18,60.2,60.14,60.17,286505.0,49.4328,49.4492,49.3999,49.4246,286505.0
2019-06-18 13:45:00,60.18,60.25,60.17,60.22,218801.0,49.4328,49.4903,49.4246,49.4656,218801.0
2019-06-18 13:50:00,60.22,60.24,60.21,60.23,146903.0,49.4656,49.4821,49.4574,49.4739,146903.0
2019-06-18 13:55:00,60.22,60.24,60.21,60.23,67287.0,49.4656,49.4821,49.4574,49.4739,67287.0
2019-06-18 14:00:00,60.24,60.26,60.14,60.23,1114510.0,49.4821,49.4985,49.3999,49.4739,1114510.0
2019-06-18 14:05:00,60.23,60.24,60.17,60.18,478394.0,49.4739,49.4821,49.4246,49.4328,478394.0
2019-06-18 14:10:00,60.18,60.18,60.14,60.15,372587.0,49.4328,49.4328,49.3999,49.4081,372587.0
2019-06-18 14:15:00,60.15,60.17,60.12,60.17,118096.0,49.4081,49.4246,49.3835,49.4246,118096.0
2019-06-18 14:20:00,60.17,60.17,60.12,60.14,168615.0,49.4246,49.4246,49.3835,49.3999,168615.0
2019-06-18 14:25:00,60.15,60.17,60.12,60.15,142299.0,49.4081,49.4246,49.3835,49.4081,142299.0
2019-06-18 14:30:00,60.15,60.17,60.14,60.16,85265.0,49.4081,49.4246,49.3999,49.4164,85265.0
2019-06-18 14:35:00,60.16,60.17,60.07,60.1,163070.0,49.4164,49.4246,49.3424,49.3671,163070.0
2019-06-18 14:40:00,60.1,60.15,60.08,60.14,88572.0,49.3671,49.4081,49.3506,49.3999,88572.0
2019-06-18 14:45:00,60.15,60.19,60.14,60.17,129996.0,49.4081,49.441,49.3999,49.4246,129996.0
2019-06-18 14:50:00,60.17,60.17,60.08,60.09,97191.0,49.4246,49.4246,49.3506,49.3589,97191.0
2019-06-18 14:55:00,60.09,60.13,60.08,60.1,83866.0,49.3589,49.3917,49.3506,49.3671,83866.0
2019-06-18 15:00:00,60.09,60.11,60.04,60.09,252547.0,49.3589,49.3753,49.3178,49.3589,252547.0
2019-06-18 15:05:00,60.1,60.13,60.09,60.09,173140.0,49.3671,49.3917,49.3589,49.3589,173140.0
2019-06-18 15:10:00,60.1,60.1,60.07,60.08,118172.0,49.3671,49.3671,49.3424,49.3506,118172.0
2019-06-18 15:15:00,60.08,60.08,60.04,60.06,203080.0,49.3506,49.3506,49.3178,49.3342,203080.0
2019-06-18 15:20:00,60.06,60.07,60.02,60.05,82648.0,49.3342,49.3424,49.3014,49.326,82648.0
2019-06-18 15:25:00,60.04,60.06,60.01,60.02,90195.0,49.3178,49.3342,49.2931,49.3014,90195.0
2019-06-18 15:30:00,60.02,60.03,59.98,60.0,241179.0,49.3014,49.3096,49.2685,49.2849,241179.0
2019-06-18 15:35:00,60.0,60.19,59.99,60.19,797868.0,49.2849,49.441,49.2767,49.441,797868.0
2019-06-18 15:40:00,60.19,60.22,60.14,60.22,204082.0,49.441,49.4656,49.3999,49.4656,204082.0
2019-06-18 15:45:00,60.22,60.3,60.2,60.29,172257.0,49.4656,49.5314,49.4492,49.5231,172257.0
2019-06-18 15:50:00,60.3,60.37,60.28,60.33,466060.0,49.5314,49.5889,49.5149,49.556,466060.0
2019-06-18 15:55:00,60.33,60.41,60.3,60.39,2171785.0,49.556,49.6217,49.5314,49.6053,2171785.0
2019-06-19 09:30:00,60.19,60.29,60.1,60.29,250256.0,49.441,49.5231,49.3671,49.5231,250256.0
2019-06-19 09:35:00,60.31,60.42,60.29,60.34,214709.0,49.5396,49.6299,49.5231,49.5642,214709.0
2019-06-19 09:40:00,60.34,60.37,60.22,60.28,521204.0,49.5642,49.5889,49.4656,49.5149,521204.0
2019-06-19 09:45:00,60.29,60.38,60.29,60.33,261960.0,49.5231,49.5971,49.5231,49.556,261960.0
2019-06-19 09:50:00,60.33,60.39,60.3,60.32,271883.0,49.556,49.6053,49.5314,49.5478,271883.0
2019-06-19 09:55:00,60.32,60.37,60.28,60.37,194893.0,49.5478,49.5889,49.5149,49.5889,194893.0
2019-06-19 10:00:00,60.37,60.45,60.36,60.38,137236.0,49.5889,49.6546,49.5806,49.5971,137236.0
2019-06-19 10:05:00,60.38,60.39,60.33,60.37,121311.0,49.5971,49.6053,49.556,49.5889,121311.0
2019-06-19 10:10:00,60.37,60.44,60.37,60.38,141892.0,49.5889,49.6464,49.5889,49.5971,141892.0
2019-06-19 10:15:00,60.39,60.41,60.35,60.37,382710.0,49.6053,49.6217,49.5724,49.5889,382710.0
2019-06-19 10:20:00,60.36,60.37,60.27,60.32,400955.0,49.5806,49.5889,49.5067,49.5478,400955.0
2019-06-19 10:25:00,60.32,60.35,60.27,60.28,471956.0,49.5478,49.5724,49.5067,49.5149,471956.0
2019-06-19 10:30:00,60.29,60.29,60.2,60.22,383476.0,49.5231,49.5231,49.4492,49.4656,383476.0
2019-06-19 10:35:00,60.22,60.27,60.18,60.22,259936.0,49.4656,49.5067,49.4328,49.4656,259936.0
2019-06-19 10:40:00,60.21,60.22,60.12,60.14,213194.0,49.4574,49.4656,49.3835,49.3999,213194.0
2019-06-19 10:45:00,60.14,60.23,60.13,60.2,139493.0,49.3999,49.4739,49.3917,49.4492,139493.0
2019-06-19 10:50:00,60.2,60.22,60.17,60.18,143349.0,49.4492,49.4656,49.4246,49.4328,143349.0
2019-06-19 10:55:00,60.18,60.3,60.17,60.27,131572.0,49.4328,49.5314,49.4246,49.5067,131572.0
2019-06-19 11:00:00,60.28,60.35,60.26,60.35,169798.0,49.5149,49.5724,49.4985,49.5724,169798.0
2019-06-19 11:05:00,60.36,60.4,60.34,60.4,152933.0,49.5806,49.6135,49.5642,49.6135,152933.0
2019-06-19 11:10:00,60.41,60.41,60.33,60.36,401000.0,49.6217,49.6217,49.556,49.5806,401000.0
2019-06-19 11:15:00,60.36,60.4,60.33,60.34,85408.0,49.5806,49.6135,49.556,49.5642,85408.0
2019-06-19 11:20:00,60.33,60.38,60.32,60.37,64774.0,49.556,49.5971,49.5478,49.5889,64774.0
2019-06-19 11:25:00,60.37,60.48,60.37,60.47,114628.0,49.5889,49.6792,49.5889,49.671,114628.0
2019-06-19 11:30:00,60.47,60.51,60.45,60.48,173706.0,49.671,49.7039,49.6546,49.6792,173706.0
2019-06-19 11:35:00,60.47,60.51,60.44,60.47,130475.0,49.671,49.7039,49.6464,49.671,130475.0
2019-06-19 11:40:00,60.47,60.51,60.47,60.5,28626.0,49.671,49.7039,49.671,49.6956,28626.0
2019-06-19 11:45:00,60.51,60.56,60.5,60.56,75483.0,49.7039,49.7449,49.6956,49.7449,75483.0
2019-06-19 11:50:00,60.55,60.57,60.52,60.52,57906.0,49.7367,49.7531,49.7121,49.7121,57906.0
2019-06-19 11:55:00,60.51,60.52,60.45,60.46,35868.0,49.7039,49.7121,49.6546,49.6628,35868.0
2019-06-19 12:00:00,60.45,60.5,60.45,60.48,87087.0,49.6546,49.6956,49.6546,49.6792,87087.0
2019-06-19 12:05:00,60.48,60.49,60.43,60.46,53732.0,49.6792,49.6874,49.6381,49.6628,53732.0
2019-06-19 12:10:00,60.46,60.47,60.43,60.43,44501.0,49.6628,49.671,49.6381,49.6381,44501.0
2019-06-19 12:15:00,60.43,60.49,60.42,60.49,77845.0,49.6381,49.6874,49.6299,49.6874,77845.0
2019-06-19 12:20:00,60.48,60.5,60.46,60.49,42694.0,49.6792,49.6956,49.6628,49.6874,42694.0
2019-06-19 12:25:00,60.5,60.51,60.47,60.5,82375.0,49.6956,49.7039,49.671,49.6956,82375.0
2019-06-19 12:30:00,60.5,60.5,60.46,60.48,109076.0,49.6956,49.6956,49.6628,49.6792,109076.0
2019-06-19 12:35:00,60.49,60.49,60.45,60.47,40221.0,49.6874,49.6874,49.6546,49.671,40221.0
2019-06-19 12:40:00,60.47,60.48,60.44,60.46,43600.0,49.671,49.6792,49.6464,49.6628,43600.0
2019-06-19 12:45:00,60.46,60.47,60.42,60.44,47130.0,49.6628,49.671,49.6299,49.6464,47130.0
2019-06-19 12:50:00,60.44,60.45,60.41,60.44,40528.0,49.6464,49.6546,49.6217,49.6464,40528.0
2019-06-19 12:55:00,60.44,60.46,60.43,60.44,19372.0,49.6464,49.6628,49.6381,49.6464,19372.0
2019-06-19 13:00:00,60.44,60.49,60.43,60.49,53037.0,49.6464,49.6874,49.6381,49.6874,53037.0
2019-06-19 13:05:00,60.49,60.49,60.46,60.46,36344.0,49.6874,49.6874,49.6628,49.6628,36344.0
2019-06-19 13:10:00,60.46,60.46,60.42,60.46,61088.0,49.6628,49.6628,49.6299,49.6628,61088.0
2019-06-19 13:15:00,60.45,60.45,60.42,60.42,19912.0,49.6546,49.6546,49.6299,49.6299,19912.0
2019-06-19 13:20:00,60.43,60.44,60.39,60.42,70246.0,49.6381,49.6464,49.6053,49.6299,70246.0
2019-06-19 13:25:00,60.41,60.44,60.4,60.44,18155.0,49.6217,49.6464,49.6135,49.6464,18155.0
2019-06-19 13:30:00,60.44,60.44,60.42,60.43,44438.0,49.6464,49.6464,49.6299,49.6381,44438.0
2019-06-19 13:35:00,60.42,60.45,60.42,60.44,82035.0,49.6299,49.6546,49.6299,49.6464,82035.0
2019-06-19 13:40:00,60.44,60.47,60.42,60.45,70864.0,49.6464,49.671,49.6299,49.6546,70864.0
2019-06-19 13:45:00,60.45,60.45,60.42,60.45,45454.0,49.6546,49.6546,49.6299,49.6546,45454.0
2019-06-19 13:50:00,60.45,60.51,60.44,60.51,200306.0,49.6546,49.7039,49.6464,49.7039,200306.0
2019-06-19 13:55:00,60.5,60.52,60.46,60.5,125288.0,49.6956,49.7121,49.6628,49.6956,125288.0
2019-06-19 14:00:00,60.5,60.82,60.47,60.82,1585647.0,49.6956,49.9585,49.671,49.9585,1585647.0
2019-06-19 14:05:00,60.82,60.86,60.72,60.76,402017.0,49.9585,49.9913,49.8763,49.9092,402017.0
2019-06-19 14:10:00,60.76,60.79,60.72,60.78,289260.0,49.9092,49.9338,49.8763,49.9256,289260.0
2019-06-19 14:15:00,60.79,60.8,60.73,60.76,132433.0,49.9338,49.9421,49.8846,49.9092,132433.0
2019-06-19 14:20:00,60.76,60.8,60.69,60.71,273236.0,49.9092,49.9421,49.8517,49.8681,273236.0
2019-06-19 14:25:00,60.7,60.77,60.7,60.76,387156.0,49.8599,49.9174,49.8599,49.9092,387156.0
2019-06-19 14:30:00,60.76,60.94,60.75,60.88,931396.0,49.9092,50.0571,49.901,50.0078,931396.0
2019-06-19 14:35:00,60.88,60.89,60.82,60.85,248809.0,50.0078,50.016,49.9585,49.9831,248809.0
2019-06-19 14:40:00,60.85,60.88,60.8,60.84,550400.0,49.9831,50.0078,49.9421,49.9749,550400.0
2019-06-19 14:45:00,60.84,60.87,60.79,60.86,397194.0,49.9749,49.9996,49.9338,49.9913,397194.0
2019-06-19 14:50:00,60.87,61.01,60.86,61.0,374027.0,49.9996,50.1146,49.9913,50.1063,374027.0
2019-06-19 14:55:00,61.0,61.01,60.93,61.01,236454.0,50.1063,50.1146,50.0488,50.1146,236454.0
2019-06-19 15:00:00,61.01,61.06,60.99,61.02,162504.0,50.1146,50.1556,50.0981,50.1228,162504.0
2019-06-19 15:05:00,61.02,61.08,61.0,61.07,177052.0,50.1228,50.1721,50.1063,50.1638,177052.0
2019-06-19 15:10:00,61.07,61.09,61.04,61.06,302623.0,50.1638,50.1803,50.1392,50.1556,302623.0
2019-06-19 15:15:00,61.06,61.07,60.98,61.0,144920.0,50.1556,50.1638,50.0899,50.1063,144920.0
2019-06-19 15:20:00,60.99,61.01,60.92,60.97,216463.0,50.0981,50.1146,50.0406,50.0817,216463.0
2019-06-19 15:25:00,60.97,61.0,60.94,61.0,446256.0,50.0817,50.1063,50.0571,50.1063,446256.0
2019-06-19 15:30:00,61.0,61.03,60.98,61.03,578570.0,50.1063,50.131,50.0899,50.131,578570.0
2019-06-19 15:35:00,61.03,61.05,60.98,61.0,372517.0,50.131,50.1474,50.0899,50.1063,372517.0
2019-06-19 15:40:00,61.0,61.11,60.96,61.05,683762.0,50.1063,50.1967,50.0735,50.1474,683762.0
2019-06-19 15:45:00,61.05,61.1,60.98,60.98,672179.0,50.1474,50.1885,50.0899,50.0899,672179.0
2019-06-19 15:50:00,60.98,61.08,60.98,60.98,536187.0,50.0899,50.1721,50.0899,50.0899,536187.0
2019-06-19 15:55:00,60.99,61.0,60.85,60.86,1185175.0,50.0981,50.1063,49.9831,49.9913,1185175.0
2019-06-20 09:30:00,61.18,61.38,61.08,61.18,564925.0,50.2542,50.4185,50.1721,50.2542,564925.0
2019-06-20 09:35:00,61.17,61.22,61.12,61.13,348491.0,50.246,50.2871,50.2049,50.2131,348491.0
2019-06-20 09:40:00,61.12,61.26,61.03,61.23,315292.0,50.2049,50.3199,50.131,50.2953,315292.0
2019-06-20 09:45:00,61.23,61.27,61.05,61.14,400603.0,50.2953,50.3281,50.1474,50.2213,400603.0
2019-06-20 09:50:00,61.13,61.14,60.98,61.1,393827.0,50.2131,50.2213,50.0899,50.1885,393827.0
2019-06-20 09:55:00,61.11,61.15,60.97,60.97,250386.0,50.1967,50.2296,50.0817,50.0817,250386.0
2019-06-20 10:00:00,60.97,60.99,60.8,60.88,603438.0,50.0817,50.0981,49.9421,50.0078,603438.0
2019-06-20 10:05:00,60.87,60.9,60.8,60.83,284973.0,49.9996,50.0242,49.9421,49.9667,284973.0
2019-06-20 10:10:00,60.83,60.94,60.81,60.89,499504.0,49.9667,50.0571,49.9503,50.016,499504.0
2019-06-20 10:15:00,60.89,60.93,60.83,60.85,866720.0,50.016,50.0488,49.9667,49.9831,866720.0
2019-06-20 10:20:00,60.85,60.94,60.82,60.87,472244.0,49.9831,50.0571,49.9585,49.9996,472244.0
2019-06-20 10:25:00,60.85,60.87,60.77,60.79,283521.0,49.9831,49.9996,49.9174,49.9338,283521.0
2019-06-20 10:30:00,60.79,60.81,60.73,60.76,319539.0,49.9338,49.9503,49.8846,49.9092,319539.0
2019-06-20 10:35:00,60.75,60.76,60.67,60.72,234394.0,49.901,49.9092,49.8353,49.8763,234394.0
2019-06-20 10:40:00,60.72,60.73,60.69,60.69,273598.0,49.8763,49.8846,49.8517,49.8517,273598.0
2019-06-20 10:45:00,60.7,60.7,60.54,60.59,603984.0,49.8599,49.8599,49.7285,49.7696,603984.0
2019-06-20 10:50:00,60.59,60.74,60.59,60.73,401021.0,49.7696,49.8928,49.7696,49.8846,401021.0
2019-06-20 10:55:00,60.73,60.77,60.7,60.72,135436.0,49.8846,49.9174,49.8599,49.8763,135436.0
2019-06-20 11:00:00,60.72,60.76,60.67,60.72,222923.0,49.8763,49.9092,49.8353,49.8763,222923.0
2019-06-20 11:05:00,60.72,60.83,60.71,60.83,240534.0,49.8763,49.9667,49.8681,49.9667,240534.0
2019-06-20 11:10:00,60.83,60.88,60.81,60.83,211589.0,49.9667,50.0078,49.9503,49.9667,211589.0
2019-06-20 11:15:00,60.84,60.87,60.81,60.84,114813.0,49.9749,49.9996,49.9503,49.9749,114813.0
2019-06-20 11:20:00,60.83,60.85,60.77,60.78,95975.0,49.9667,49.9831,49.9174,49.9256,95975.0
2019-06-20 11:25:00,60.78,60.82,60.74,60.77,81890.0,49.9256,49.9585,49.8928,49.9174,81890.0
2019-06-20 11:30:00,60.77,60.78,60.73,60.78,111414.0,49.9174,49.9256,49.8846,49.9256,111414.0
2019-06-20 11:35:00,60.78,60.78,60.72,60.75,173238.0,49.9256,49.9256,49.8763,49.901,173238.0
2019-06-20 11:40:00,60.75,60.75,60.7,60.72,125556.0,49.901,49.901,49.8599,49.8763,125556.0
2019-06-20 11:45:00,60.71,60.74,60.68,60.72,114548.0,49.8681,49.8928,49.8435,49.8763,114548.0
2019-06-20 11:50:00,60.72,60.77,60.72,60.75,92937.0,49.8763,49.9174,49.8763,49.901,92937.0
2019-06-20 11:55:00,60.75,60.76,60.71,60.73,77868.0,49.901,49.9092,49.8681,49.8846,77868.0
2019-06-20 12:00:00,60.73,60.79,60.72,60.74,380800.0,49.8846,49.9338,49.8763,49.8928,380800.0
2019-06-20 12:05:00,60.74,60.79,60.72,60.75,382049.0,49.8928,49.9338,49.8763,49.901,382049.0
2019-06-20 12:10:00,60.74,60.77,60.69,60.74,215490.0,49.8928,49.9174,49.8517,49.8928,215490.0
2019-06-20 12:15:00,60.74,60.74,60.7,60.73,217494.0,49.8928,49.8928,49.8599,49.8846,217494.0
2019-06-20 12:20:00,60.73,60.84,60.71,60.84,117999.0,49.8846,49.9749,49.8681,49.9749,117999.0
2019-06-20 12:25:00,60.84,60.85,60.8,60.8,89864.0,49.9749,49.9831,49.9421,49.9421,89864.0
2019-06-20 12:30:00,60.8,60.83,60.78,60.81,54152.0,49.9421,49.9667,49.9256,49.9503,54152.0
2019-06-20 12:35:00,60.82,60.85,60.81,60.85,98162.0,49.9585,49.9831,49.9503,49.9831,98162.0
2019-06-20 12:40:00,60.84,60.85,60.79,60.85,100185.0,49.9749,49.9831,49.9338,49.9831,100185.0
2019-06-20 12:45:00,60.84,60.87,60.83,60.84,50623.0,49.9749,49.9996,49.9667,49.9749,50623.0
2019-06-20 12:50:00,60.84,60.89,60.84,60.85,77257.0,49.9749,50.016,49.9749,49.9831,77257.0
2019-06-20 12:55:00,60.84,60.91,60.84,60.87,44356.0,49.9749,50.0324,49.9749,49.9996,44356.0
2019-06-20 13:00:00,60.87,60.88,60.83,60.85,42790.0,49.9996,50.0078,49.9667,49.9831,42790.0
2019-06-20 13:05:00,60.86,60.89,60.85,60.86,35730.0,49.9913,50.016,49.9831,49.9913,35730.0
2019-06-20 13:10:00,60.87,60.93,60.86,60.91,49916.0,49.9996,50.0488,49.9913,50.0324,49916.0
2019-06-20 13:15:00,60.91,61.01,60.9,61.0,160778.0,50.0324,50.1146,50.0242,50.1063,160778.0
2019-06-20 13:20:00,60.99,61.04,60.98,61.04,92444.0,50.0981,50.1392,50.0899,50.1392,92444.0
2019-06-20 13:25:00,61.04,61.05,61.0,61.04,59083.0,50.1392,50.1474,50.1063,50.1392,59083.0
2019-06-20 13:30:00,61.04,61.06,61.02,61.04,81178.0,50.1392,50.1556,50.1228,50.1392,81178.0
2019-06-20 13:35:00,61.04,61.08,61.04,61.08,36447.0,50.1392,50.1721,50.1392,50.1721,36447.0
2019-06-20 13:40:00,61.08,61.09,61.04,61.04,47941.0,50.1721,50.1803,50.1392,50.1392,47941.0
2019-06-20 13:45:00,61.05,61.06,61.02,61.04,62148.0,50.1474,50.1556,50.1228,50.1392,62148.0
2019-06-20 13:50:00,61.04,61.06,61.01,61.03,117389.0,50.1392,50.1556,50.1146,50.131,117389.0
2019-06-20 13:55:00,61.02,61.04,61.0,61.02,98085.0,50.1228,50.1392,50.1063,50.1228,98085.0
2019-06-20 14:00:00,61.01,61.02,60.94,60.97,196116.0,50.1146,50.1228,50.0571,50.0817,196116.0
2019-06-20 14:05:00,60.97,60.98,60.93,60.94,70817.0,50.0817,50.0899,50.0488,50.0571,70817.0
2019-06-20 14:10:00,60.95,60.98,60.94,60.95,75351.0,50.0653,50.0899,50.0571,50.0653,75351.0
2019-06-20 14:15:00,60.94,61.02,60.93,61.0,72836.0,50.0571,50.1228,50.0488,50.1063,72836.0
2019-06-20 14:20:00,61.0,61.0,60.97,60.99,52073.0,50.1063,50.1063,50.0817,50.0981,52073.0
2019-06-20 14:25:00,60.99,60.99,60.92,60.94,46145.0,50.0981,50.0981,50.0406,50.0571,46145.0
2019-06-20 14:30:00,60.93,60.99,60.92,60.99,53439.0,50.0488,50.0981,50.0406,50.0981,53439.0
2019-06-20 14:35:00,60.98,61.06,60.98,61.04,352174.0,50.0899,50.1556,50.0899,50.1392,352174.0
2019-06-20 14:40:00,61.04,61.12,61.03,61.08,89259.0,50.1392,50.2049,50.131,50.1721,89259.0
2019-06-20 14:45:00,61.08,61.12,61.07,61.07,226927.0,50.1721,50.2049,50.1638,50.1638,226927.0
2019-06-20 14:50:00,61.08,61.16,61.07,61.16,95168.0,50.1721,50.2378,50.1638,50.2378,95168.0
2019-06-20 14:55:00,61.16,61.26,61.16,61.24,111790.0,50.2378,50.3199,50.2378,50.3035,111790.0
2019-06-20 15:00:00,61.25,61.28,61.18,61.23,305088.0,50.3117,50.3363,50.2542,50.2953,305088.0
2019-06-20 15:05:00,61.23,61.25,61.2,61.22,150178.0,50.2953,50.3117,50.2706,50.2871,150178.0
2019-06-20 15:10:00,61.22,61.22,61.18,61.21,124878.0,50.2871,50.2871,50.2542,50.2788,124878.0
2019-06-20 15:15:00,61.21,61.21,61.16,61.17,123246.0,50.2788,50.2788,50.2378,50.246,123246.0
2019-06-20 15:20:00,61.17,61.21,61.13,61.15,85733.0,50.246,50.2788,50.2131,50.2296,85733.0
2019-06-20 15:25:00,61.14,61.15,61.11,61.13,359885.0,50.2213,50.2296,50.1967,50.2131,359885.0
2019-06-20 15:30:00,61.13,61.14,61.02,61.08,165001.0,50.2131,50.2213,50.1228,50.1721,165001.0
2019-06-20 15:35:00,61.08,61.12,61.07,61.08,202562.0,50.1721,50.2049,50.1638,50.1721,202562.0
2019-06-20 15:40:00,61.09,61.22,61.08,61.22,241863.0,50.1803,50.2871,50.1721,50.2871,241863.0
2019-06-20 15:45:00,61.21,61.22,61.17,61.2,303808.0,50.2788,50.2871,50.246,50.2706,303808.0
2019-06-20 15:50:00,61.2,61.24,61.16,61.22,357815.0,50.2706,50.3035,50.2378,50.2871,357815.0
2019-06-20 15:55:00,61.22,61.34,61.19,61.2,1688117.0,50.2871,50.3856,50.2624,50.2706,1688117.0
2019-06-21 09:30:00,60.69,60.74,60.53,60.53,473385.0,50.2485,50.2899,50.1161,50.1161,473385.0
2019-06-21 09:35:00,60.53,60.61,60.4,60.57,364876.0,50.1161,50.1823,50.0084,50.1492,364876.0
2019-06-21 09:40:00,60.56,60.6,60.5,60.6,215202.0,50.1409,50.174,50.0912,50.174,215202.0
2019-06-21 09:45:00,60.62,60.68,60.56,60.67,353942.0,50.1906,50.2403,50.1409,50.232,353942.0
2019-06-21 09:50:00,60.66,60.69,60.51,60.54,347589.0,50.2237,50.2485,50.0995,50.1243,347589.0
2019-06-21 09:55:00,60.53,60.57,60.48,60.48,306558.0,50.1161,50.1492,50.0747,50.0747,306558.0
2019-06-21 10:00:00,60.48,60.52,60.33,60.33,562780.0,50.0747,50.1078,49.9505,49.9505,562780.0
2019-06-21 10:05:00,60.33,60.39,60.32,60.33,329921.0,49.9505,50.0002,49.9422,49.9505,329921.0
2019-06-21 10:10:00,60.32,60.42,60.31,60.38,115857.0,49.9422,50.025,49.9339,49.9919,115857.0
2019-06-21 10:15:00,60.38,60.4,60.31,60.35,126513.0,49.9919,50.0084,49.9339,49.967,126513.0
2019-06-21 10:20:00,60.35,60.38,60.28,60.29,58461.0,49.967,49.9919,49.9091,49.9174,58461.0
2019-06-21 10:25:00,60.29,60.38,60.26,60.36,76566.0,49.9174,49.9919,49.8925,49.9753,76566.0
2019-06-21 10:30:00,60.35,60.44,60.34,60.44,162541.0,49.967,50.0416,49.9588,50.0416,162541.0
2019-06-21 10:35:00,60.44,60.46,60.38,60.41,223216.0,50.0416,50.0581,49.9919,50.0167,223216.0
2019-06-21 10:40:00,60.42,60.47,60.4,60.42,103764.0,50.025,50.0664,50.0084,50.025,103764.0
2019-06-21 10:45:00,60.42,60.43,60.37,60.39,117530.0,50.025,50.0333,49.9836,50.0002,117530.0
2019-06-21 10:50:00,60.39,60.39,60.36,60.36,65302.0,50.0002,50.0002,49.9753,49.9753,65302.0
2019-06-21 10:55:00,60.37,60.39,60.35,60.36,52367.0,49.9836,50.0002,49.967,49.9753,52367.0
2019-06-21 11:00:00,60.37,60.46,60.34,60.45,118408.0,49.9836,50.0581,49.9588,50.0498,118408.0
2019-06-21 11:05:00,60.45,60.58,60.45,60.54,285685.0,50.0498,50.1575,50.0498,50.1243,285685.0
2019-06-21 11:10:00,60.53,60.56,60.51,60.53,163425.0,50.1161,50.1409,50.0995,50.1161,163425.0
2019-06-21 11:15:00,60.53,60.57,60.5,60.55,99132.0,50.1161,50.1492,50.0912,50.1326,99132.0
2019-06-21 11:20:00,60.56,60.59,60.55,60.56,28911.0,50.1409,50.1657,50.1326,50.1409,28911.0
2019-06-21 11:25:00,60.56,60.56,60.52,60.56,184961.0,50.1409,50.1409,50.1078,50.1409,184961.0
2019-06-21 11:30:00,60.56,60.62,60.56,60.61,97641.0,50.1409,50.1906,50.1409,50.1823,97641.0
2019-06-21 11:35:00,60.62,60.66,60.59,60.66,58958.0,50.1906,50.2237,50.1657,50.2237,58958.0
2019-06-21 11:40:00,60.65,60.69,60.63,60.69,111521.0,50.2154,50.2485,50.1989,50.2485,111521.0
2019-06-21 11:45:00,60.69,60.7,60.67,60.68,115797.0,50.2485,50.2568,50.232,50.2403,115797.0
2019-06-21 11:50:00,60.68,60.68,60.58,60.65,272399.0,50.2403,50.2403,50.1575,50.2154,272399.0
2019-06-21 11:55:00,60.66,60.71,60.65,60.7,218445.0,50.2237,50.2651,50.2154,50.2568,218445.0
2019-06-21 12:00:00,60.71,60.75,60.7,60.72,158842.0,50.2651,50.2982,50.2568,50.2734,158842.0
2019-06-21 12:05:00,60.73,60.75,60.71,60.71,43830.0,50.2817,50.2982,50.2651,50.2651,43830.0
2019-06-21 12:10:00,60.71,60.73,60.69,60.71,49562.0,50.2651,50.2817,50.2485,50.2651,49562.0
2019-06-21 12:15:00,60.71,60.75,60.71,60.75,33752.0,50.2651,50.2982,50.2651,50.2982,33752.0
2019-06-21 12:20:00,60.75,60.77,60.72,60.75,74061.0,50.2982,50.3148,50.2734,50.2982,74061.0
2019-06-21 12:25:00,60.75,60.84,60.75,60.83,93165.0,50.2982,50.3727,50.2982,50.3645,93165.0
2019-06-21 12:30:00,60.83,60.84,60.79,60.81,110928.0,50.3645,50.3727,50.3313,50.3479,110928.0
2019-06-21 12:35:00,60.81,60.85,60.79,60.8,68175.0,50.3479,50.381,50.3313,50.3396,68175.0
2019-06-21 12:40:00,60.81,60.84,60.8,60.81,54448.0,50.3479,50.3727,50.3396,50.3479,54448.0
2019-06-21 12:45:00,60.82,60.84,60.79,60.82,63674.0,50.3562,50.3727,50.3313,50.3562,63674.0
2019-06-21 12:50:00,60.82,60.82,60.75,60.79,163071.0,50.3562,50.3562,50.2982,50.3313,163071.0
2019-06-21 12:55:00,60.78,60.82,60.77,60.82,58429.0,50.3231,50.3562,50.3148,50.3562,58429.0
2019-06-21 13:00:00,60.81,60.87,60.81,60.87,219620.0,50.3479,50.3976,50.3479,50.3976,219620.0
2019-06-21 13:05:00,60.87,60.91,60.86,60.88,77315.0,50.3976,50.4307,50.3893,50.4059,77315.0
2019-06-21 13:10:00,60.89,60.9,60.85,60.86,34383.0,50.4141,50.4224,50.381,50.3893,34383.0
2019-06-21 13:15:00,60.87,60.9,60.85,60.89,36358.0,50.3976,50.4224,50.381,50.4141,36358.0
2019-06-21 13:20:00,60.89,60.9,60.85,60.85,38677.0,50.4141,50.4224,50.381,50.381,38677.0
2019-06-21 13:25:00,60.86,60.87,60.79,60.84,220657.0,50.3893,50.3976,50.3313,50.3727,220657.0
2019-06-21 13:30:00,60.84,60.9,60.84,60.9,144400.0,50.3727,50.4224,50.3727,50.4224,144400.0
2019-06-21 13:35:00,60.9,60.91,60.86,60.91,50678.0,50.4224,50.4307,50.3893,50.4307,50678.0
2019-06-21 13:40:00,60.9,60.93,60.89,60.91,61868.0,50.4224,50.4473,50.4141,50.4307,61868.0
2019-06-21 13:45:00,60.91,60.94,60.89,60.92,39379.0,50.4307,50.4555,50.4141,50.439,39379.0
2019-06-21 13:50:00,60.92,60.92,60.87,60.92,48120.0,50.439,50.439,50.3976,50.439,48120.0
2019-06-21 13:55:00,60.92,60.94,60.91,60.92,43480.0,50.439,50.4555,50.4307,50.439,43480.0
2019-06-21 14:00:00,60.93,60.95,60.9,60.9,54469.0,50.4473,50.4638,50.4224,50.4224,54469.0
2019-06-21 14:05:00,60.9,60.9,60.83,60.84,73118.0,50.4224,50.4224,50.3645,50.3727,73118.0
2019-06-21 14:10:00,60.83,60.89,60.83,60.87,96580.0,50.3645,50.4141,50.3645,50.3976,96580.0
2019-06-21 14:15:00,60.87,60.9,60.86,60.88,96387.0,50.3976,50.4224,50.3893,50.4059,96387.0
2019-06-21 14:20:00,60.88,60.88,60.85,60.88,84817.0,50.4059,50.4059,50.381,50.4059,84817.0
2019-06-21 14:25:00,60.88,60.95,60.88,60.93,104941.0,50.4059,50.4638,50.4059,50.4473,104941.0
2019-06-21 14:30:00,60.93,60.99,60.91,60.98,62568.0,50.4473,50.4969,50.4307,50.4886,62568.0
2019-06-21 14:35:00,60.99,61.02,60.96,61.0,196953.0,50.4969,50.5218,50.4721,50.5052,196953.0
2019-06-21 14:40:00,61.0,61.02,60.96,60.99,116950.0,50.5052,50.5218,50.4721,50.4969,116950.0
2019-06-21 14:45:00,60.99,61.01,60.96,61.0,132166.0,50.4969,50.5135,50.4721,50.5052,132166.0
2019-06-21 14:50:00,61.0,61.03,60.95,60.97,384415.0,50.5052,50.53,50.4638,50.4804,384415.0
2019-06-21 14:55:00,60.97,60.98,60.94,60.95,132312.0,50.4804,50.4886,50.4555,50.4638,132312.0
2019-06-21 15:00:00,60.95,60.97,60.93,60.95,118400.0,50.4638,50.4804,50.4473,50.4638,118400.0
2019-06-21 15:05:00,60.94,61.0,60.93,60.98,75002.0,50.4555,50.5052,50.4473,50.4886,75002.0
2019-06-21 15:10:00,60.99,61.01,60.93,60.93,140447.0,50.4969,50.5135,50.4473,50.4473,140447.0
2019-06-21 15:15:00,60.93,61.01,60.93,61.0,168020.0,50.4473,50.5135,50.4473,50.5052,168020.0
2019-06-21 15:20:00,60.99,61.01,60.96,60.97,132192.0,50.4969,50.5135,50.4721,50.4804,132192.0
2019-06-21 15:25:00,60.97,60.98,60.95,60.95,95509.0,50.4804,50.4886,50.4638,50.4638,95509.0
2019-06-21 15:30:00,60.96,60.97,60.9,60.93,338822.0,50.4721,50.4804,50.4224,50.4473,338822.0
2019-06-21 15:35:00,60.93,60.97,60.93,60.97,150406.0,50.4473,50.4804,50.4473,50.4804,150406.0
2019-06-21 15:40:00,60.97,61.03,60.96,61.0,504772.0,50.4804,50.53,50.4721,50.5052,504772.0
2019-06-21 15:45:00,61.0,61.05,60.96,61.05,563017.0,50.5052,50.5466,50.4721,50.5466,563017.0
2019-06-21 15:50:00,61.05,61.1,61.01,61.09,680405.0,50.5466,50.588,50.5135,50.5797,680405.0
2019-06-21 15:55:00,61.09,61.1,60.97,60.99,1821801.0,50.5797,50.588,50.4804,50.4969,1821801.0
2019-06-24 09:30:00,61.1,61.19,60.97,60.97,205964.0,50.588,50.6625,50.4804,50.4804,205964.0
2019-06-24 09:35:00,60.97,61.05,60.91,60.92,293742.0,50.4804,50.5466,50.4307,50.439,293742.0
2019-06-24 09:40:00,60.93,61.03,60.85,60.97,239068.0,50.4473,50.53,50.381,50.4804,239068.0
2019-06-24 09:45:00,60.96,61.04,60.95,60.96,167939.0,50.4721,50.5383,50.4638,50.4721,167939.0
2019-06-24 09:50:00,60.96,61.01,60.86,60.87,118692.0,50.4721,50.5135,50.3893,50.3976,118692.0
2019-06-24 09:55:00,60.87,60.95,60.85,60.88,115358.0,50.3976,50.4638,50.381,50.4059,115358.0
2019-06-24 10:00:00,60.87,60.89,60.78,60.83,185905.0,50.3976,50.4141,50.3231,50.3645,185905.0
2019-06-24 10:05:00,60.83,60.89,60.81,60.84,114778.0,50.3645,50.4141,50.3479,50.3727,114778.0
2019-06-24 10:10:00,60.84,60.87,60.79,60.87,129054.0,50.3727,50.3976,50.3313,50.3976,129054.0
2019-06-24 10:15:00,60.87,60.88,60.78,60.85,214511.0,50.3976,50.4059,50.3231,50.381,214511.0
2019-06-24 10:20:00,60.86,60.88,60.8,60.81,69675.0,50.3893,50.4059,50.3396,50.3479,69675.0
2019-06-24 10:25:00,60.8,60.85,60.8,60.81,85283.0,50.3396,50.381,50.3396,50.3479,85283.0
2019-06-24 10:30:00,60.82,60.84,60.78,60.8,106324.0,50.3562,50.3727,50.3231,50.3396,106324.0
2019-06-24 10:35:00,60.81,60.9,60.81,60.9,100304.0,50.3479,50.4224,50.3479,50.4224,100304.0
2019-06-24 10:40:00,60.9,60.95,60.88,60.92,113593.0,50.4224,50.4638,50.4059,50.439,113593.0
2019-06-24 10:45:00,60.92,60.98,60.89,60.98,74596.0,50.439,50.4886,50.4141,50.4886,74596.0
2019-06-24 10:50:00,60.97,61.07,60.94,61.05,153590.0,50.4804,50.5632,50.4555,50.5466,153590.0
2019-06-24 10:55:00,61.06,61.07,61.01,61.03,138495.0,50.5549,50.5632,50.5135,50.53,138495.0
2019-06-24 11:00:00,61.03,61.09,61.03,61.05,156301.0,50.53,50.5797,50.53,50.5466,156301.0
2019-06-24 11:05:00,61.05,61.09,61.01,61.08,202759.0,50.5466,50.5797,50.5135,50.5714,202759.0
2019-06-24 11:10:00,61.07,61.12,61.03,61.09,210945.0,50.5632,50.6046,50.53,50.5797,210945.0
2019-06-24 11:15:00,61.09,61.1,61.05,61.08,109656.0,50.5797,50.588,50.5466,50.5714,109656.0
2019-06-24 11:20:00,61.09,61.09,61.04,61.05,79779.0,50.5797,50.5797,50.5383,50.5466,79779.0
2019-06-24 11:25:00,61.05,61.13,61.04,61.13,155905.0,50.5466,50.6128,50.5383,50.6128,155905.0
2019-06-24 11:30:00,61.13,61.13,61.05,61.07,73869.0,50.6128,50.6128,50.5466,50.5632,73869.0
2019-06-24 11:35:00,61.07,61.12,61.04,61.1,107245.0,50.5632,50.6046,50.5383,50.588,107245.0
2019-06-24 11:40:00,61.1,61.11,61.05,61.06,53778.0,50.588,50.5963,50.5466,50.5549,53778.0
2019-06-24 11:45:00,61.05,61.09,61.03,61.08,90736.0,50.5466,50.5797,50.53,50.5714,90736.0
2019-06-24 11:50:00,61.09,61.11,61.06,61.08,55432.0,50.5797,50.5963,50.5549,50.5714,55432.0
2019-06-24 11:55:00,61.08,61.09,61.03,61.05,72998.0,50.5714,50.5797,50.53,50.5466,72998.0
2019-06-24 12:00:00,61.05,61.12,61.04,61.1,157739.0,50.5466,50.6046,50.5383,50.588,157739.0
2019-06-24 12:05:00,61.09,61.12,61.06,61.11,100384.0,50.5797,50.6046,50.5549,50.5963,100384.0
2019-06-24 12:10:00,61.11,61.11,61.05,61.06,44996.0,50.5963,50.5963,50.5466,50.5549,44996.0
2019-06-24 12:15:00,61.07,61.09,61.05,61.06,74612.0,50.5632,50.5797,50.5466,50.5549,74612.0
2019-06-24 12:20:00,61.07,61.08,61.04,61.07,31042.0,50.5632,50.5714,50.5383,50.5632,31042.0
2019-06-24 12:25:00,61.06,61.1,61.06,61.08,55130.0,50.5549,50.588,50.5549,50.5714,55130.0
2019-06-24 12:30:00,61.07,61.1,61.05,61.09,68125.0,50.5632,50.588,50.5466,50.5797,68125.0
2019-06-24 12:35:00,61.09,61.11,61.07,61.08,56776.0,50.5797,50.5963,50.5632,50.5714,56776.0
2019-06-24 12:40:00,61.08,61.12,61.06,61.06,76441.0,50.5714,50.6046,50.5549,50.5549,76441.0
2019-06-24 12:45:00,61.07,61.07,61.03,61.03,39113.0,50.5632,50.5632,50.53,50.53,39113.0
2019-06-24 12:50:00,61.03,61.03,60.99,61.0,45427.0,50.53,50.53,50.4969,50.5052,45427.0
2019-06-24 12:55:00,61.0,61.02,60.98,61.0,79207.0,50.5052,50.5218,50.4886,50.5052,79207.0
2019-06-24 13:00:00,61.0,61.01,60.97,60.98,43345.0,50.5052,50.5135,50.4804,50.4886,43345.0
2019-06-24 13:05:00,60.98,60.99,60.97,60.98,19639.0,50.4886,50.4969,50.4804,50.4886,19639.0
2019-06-24 13:10:00,60.98,60.99,60.94,60.96,47327.0,50.4886,50.4969,50.4555,50.4721,47327.0
2019-06-24 13:15:00,60.97,61.0,60.96,60.97,58016.0,50.4804,50.5052,50.4721,50.4804,58016.0
2019-06-24 13:20:00,60.97,61.0,60.97,60.99,75415.0,50.4804,50.5052,50.4804,50.4969,75415.0
2019-06-24 13:25:00,60.99,61.0,60.98,61.0,30569.0,50.4969,50.5052,50.4886,50.5052,30569.0
2019-06-24 13:30:00,61.0,61.03,60.99,61.02,67425.0,50.5052,50.53,50.4969,50.5218,67425.0
2019-06-24 13:35:00,61.02,61.03,60.99,61.0,97385.0,50.5218,50.53,50.4969,50.5052,97385.0
2019-06-24 13:40:00,61.01,61.02,60.96,60.98,87396.0,50.5135,50.5218,50.4721,50.4886,87396.0
2019-06-24 13:45:00,60.98,61.0,60.94,60.95,82949.0,50.4886,50.5052,50.4555,50.4638,82949.0
2019-06-24 13:50:00,60.96,60.97,60.94,60.96,38153.0,50.4721,50.4804,50.4555,50.4721,38153.0
2019-06-24 13:55:00,60.97,60.99,60.95,60.97,54766.0,50.4804,50.4969,50.4638,50.4804,54766.0
2019-06-24 14:00:00,60.97,60.97,60.93,60.95,69690.0,50.4804,50.4804,50.4473,50.4638,69690.0
2019-06-24 14:05:00,60.95,61.0,60.95,60.97,98188.0,50.4638,50.5052,50.4638,50.4804,98188.0
2019-06-24 14:10:00,60.98,60.98,60.95,60.96,43343.0,50.4886,50.4886,50.4638,50.4721,43343.0
2019-06-24 14:15:00,60.96,60.97,60.9,60.9,74963.0,50.4721,50.4804,50.4224,50.4224,74963.0
2019-06-24 14:20:00,60.9,60.93,60.89,60.91,58376.0,50.4224,50.4473,50.4141,50.4307,58376.0
2019-06-24 14:25:00,60.91,60.93,60.89,60.92,59301.0,50.4307,50.4473,50.4141,50.439,59301.0
2019-06-24 14:30:00,60.92,60.97,60.92,60.95,63666.0,50.439,50.4804,50.439,50.4638,63666.0
2019-06-24 14:35:00,60.95,60.98,60.94,60.96,49874.0,50.4638,50.4886,50.4555,50.4721,49874.0
2019-06-24 14:40:00,60.95,60.96,60.92,60.96,119497.0,50.4638,50.4721,50.439,50.4721,119497.0
2019-06-24 14:45:00,60.96,60.98,60.93,60.98,47289.0,50.4721,50.4886,50.4473,50.4886,47289.0
2019-06-24 14:50:00,60.98,60.99,60.94,60.96,72149.0,50.4886,50.4969,50.4555,50.4721,72149.0
2019-06-24 14:55:00,60.96,60.97,60.91,60.92,51437.0,50.4721,50.4804,50.4307,50.439,51437.0
2019-06-24 15:00:00,60.91,60.95,60.89,60.9,98718.0,50.4307,50.4638,50.4141,50.4224,98718.0
2019-06-24 15:05:00,60.89,60.91,60.87,60.9,97653.0,50.4141,50.4307,50.3976,50.4224,97653.0
2019-06-24 15:10:00,60.9,60.97,60.9,60.97,75310.0,50.4224,50.4804,50.4224,50.4804,75310.0
2019-06-24 15:15:00,60.97,60.98,60.94,60.96,109470.0,50.4804,50.4886,50.4555,50.4721,109470.0
2019-06-24 15:20:00,60.96,61.01,60.96,60.99,86191.0,50.4721,50.5135,50.4721,50.4969,86191.0
2019-06-24 15:25:00,60.98,61.0,60.95,60.96,106313.0,50.4886,50.5052,50.4638,50.4721,106313.0
2019-06-24 15:30:00,60.97,60.98,60.93,60.94,58163.0,50.4804,50.4886,50.4473,50.4555,58163.0
2019-06-24 15:35:00,60.95,60.96,60.88,60.9,72623.0,50.4638,50.4721,50.4059,50.4224,72623.0
2019-06-24 15:40:00,60.91,61.0,60.9,61.0,137965.0,50.4307,50.5052,50.4224,50.5052,137965.0
2019-06-24 15:45:00,61.0,61.04,60.96,61.0,144738.0,50.5052,50.5383,50.4721,50.5052,144738.0
2019-06-24 15:50:00,61.0,61.04,60.98,60.99,237508.0,50.5052,50.5383,50.4886,50.4969,237508.0
2019-06-24 15:55:00,61.0,61.02,60.94,61.01,913821.0,50.5052,50.5218,50.4555,50.5135,913821.0
2019-06-25 09:30:00,61.06,61.06,60.91,60.95,353679.0,50.5549,50.5549,50.4307,50.4638,353679.0
2019-06-25 09:35:00,60.95,60.98,60.89,60.91,257039.0,50.4638,50.4886,50.4141,50.4307,257039.0
2019-06-25 09:40:00,60.91,61.02,60.88,60.88,303717.0,50.4307,50.5218,50.4059,50.4059,303717.0
2019-06-25 09:45:00,60.89,60.96,60.89,60.92,416550.0,50.4141,50.4721,50.4141,50.439,416550.0
2019-06-25 09:50:00,60.91,60.91,60.79,60.86,263728.0,50.4307,50.4307,50.3313,50.3893,263728.0
2019-06-25 09:55:00,60.87,60.91,60.8,60.8,212574.0,50.3976,50.4307,50.3396,50.3396,212574.0
2019-06-25 10:00:00,60.8,60.85,60.77,60.85,438469.0,50.3396,50.381,50.3148,50.381,438469.0
2019-06-25 10:05:00,60.86,60.93,60.84,60.91,232643.0,50.3893,50.4473,50.3727,50.4307,232643.0
2019-06-25 10:10:00,60.91,61.0,60.89,61.0,157776.0,50.4307,50.5052,50.4141,50.5052,157776.0
2019-06-25 10:15:00,60.99,61.01,60.9,60.9,145870.0,50.4969,50.5135,50.4224,50.4224,145870.0
2019-06-25 10:20:00,60.9,60.96,60.87,60.96,138908.0,50.4224,50.4721,50.3976,50.4721,138908.0
2019-06-25 10:25:00,60.95,60.99,60.93,60.97,140227.0,50.4638,50.4969,50.4473,50.4804,140227.0
2019-06-25 10:30:00,60.97,60.97,60.92,60.94,108900.0,50.4804,50.4804,50.439,50.4555,108900.0
2019-06-25 10:35:00,60.94,60.98,60.9,60.94,248683.0,50.4555,50.4886,50.4224,50.4555,248683.0
2019-06-25 10:40:00,60.95,60.95,60.9,60.94,147387.0,50.4638,50.4638,50.4224,50.4555,147387.0
2019-06-25 10:45:00,60.94,60.94,60.9,60.93,93213.0,50.4555,50.4555,50.4224,50.4473,93213.0
2019-06-25 10:50:00,60.93,60.98,60.91,60.96,157975.0,50.4473,50.4886,50.4307,50.4721,157975.0
2019-06-25 10:55:00,60.95,61.05,60.95,61.01,147713.0,50.4638,50.5466,50.4638,50.5135,147713.0
2019-06-25 11:00:00,61.01,61.01,60.93,60.94,152770.0,50.5135,50.5135,50.4473,50.4555,152770.0
2019-06-25 11:05:00,60.93,60.94,60.89,60.94,164510.0,50.4473,50.4555,50.4141,50.4555,164510.0
2019-06-25 11:10:00,60.95,61.0,60.94,61.0,129755.0,50.4638,50.5052,50.4555,50.5052,129755.0
2019-06-25 11:15:00,61.01,61.01,60.97,60.99,146709.0,50.5135,50.5135,50.4804,50.4969,146709.0
2019-06-25 11:20:00,60.99,60.99,60.93,60.96,233325.0,50.4969,50.4969,50.4473,50.4721,233325.0
2019-06-25 11:25:00,60.96,60.99,60.93,60.94,96229.0,50.4721,50.4969,50.4473,50.4555,96229.0
2019-06-25 11:30:00,60.94,60.96,60.9,60.91,71036.0,50.4555,50.4721,50.4224,50.4307,71036.0
2019-06-25 11:35:00,60.9,60.92,60.88,60.9,69765.0,50.4224,50.439,50.4059,50.4224,69765.0
2019-06-25 11:40:00,60.9,60.93,60.89,60.93,43662.0,50.4224,50.4473,50.4141,50.4473,43662.0
2019-06-25 11:45:00,60.93,60.94,60.91,60.93,41044.0,50.4473,50.4555,50.4307,50.4473,41044.0
2019-06-25 11:50:00,60.93,60.96,60.92,60.96,38983.0,50.4473,50.4721,50.439,50.4721,38983.0
2019-06-25 11:55:00,60.96,61.0,60.95,60.99,37478.0,50.4721,50.5052,50.4638,50.4969,37478.0
2019-06-25 12:00:00,60.99,60.99,60.94,60.94,113875.0,50.4969,50.4969,50.4555,50.4555,113875.0
2019-06-25 12:05:00,60.94,60.96,60.9,60.92,65932.0,50.4555,50.4721,50.4224,50.439,65932.0
2019-06-25 12:10:00,60.92,60.93,60.88,60.91,74452.0,50.439,50.4473,50.4059,50.4307,74452.0
2019-06-25 12:15:00,60.9,60.91,60.87,60.88,67503.0,50.4224,50.4307,50.3976,50.4059,67503.0
2019-06-25 12:20:00,60.88,60.9,60.87,60.89,100019.0,50.4059,50.4224,50.3976,50.4141,100019.0
2019-06-25 12:25:00,60.9,60.91,60.87,60.89,51323.0,50.4224,50.4307,50.3976,50.4141,51323.0
2019-06-25 12:30:00,60.9,60.92,60.88,60.89,45064.0,50.4224,50.439,50.4059,50.4141,45064.0
2019-06-25 12:35:00,60.89,60.92,60.83,60.83,174789.0,50.4141,50.439,50.3645,50.3645,174789.0
2019-06-25 12:40:00,60.82,60.83,60.79,60.82,255648.0,50.3562,50.3645,50.3313,50.3562,255648.0
2019-06-25 12:45:00,60.82,60.86,60.81,60.82,99619.0,50.3562,50.3893,50.3479,50.3562,99619.0
2019-06-25 12:50:00,60.83,60.87,60.83,60.86,46678.0,50.3645,50.3976,50.3645,50.3893,46678.0
2019-06-25 12:55:00,60.86,60.88,60.85,60.88,20199.0,50.3893,50.4059,50.381,50.4059,20199.0
2019-06-25 13:00:00,60.87,60.87,60.78,60.8,342829.0,50.3976,50.3976,50.3231,50.3396,342829.0
2019-06-25 13:05:00,60.8,60.84,60.78,60.83,145790.0,50.3396,50.3727,50.3231,50.3645,145790.0
2019-06-25 13:10:00,60.83,60.88,60.82,60.87,71554.0,50.3645,50.4059,50.3562,50.3976,71554.0
2019-06-25 13:15:00,60.87,60.9,60.83,60.84,186564.0,50.3976,50.4224,50.3645,50.3727,186564.0
2019-06-25 13:20:00,60.84,60.84,60.78,60.79,106167.0,50.3727,50.3727,50.3231,50.3313,106167.0
2019-06-25 13:25:00,60.79,60.85,60.79,60.83,44137.0,50.3313,50.381,50.3313,50.3645,44137.0
2019-06-25 13:30:00,60.82,60.9,60.81,60.9,97967.0,50.3562,50.4224,50.3479,50.4224,97967.0
2019-06-25 13:35:00,60.9,60.92,60.87,60.92,126646.0,50.4224,50.439,50.3976,50.439,126646.0
2019-06-25 13:40:00,60.92,60.93,60.89,60.93,120684.0,50.439,50.4473,50.4141,50.4473,120684.0
2019-06-25 13:45:00,60.93,60.95,60.92,60.94,41313.0,50.4473,50.4638,50.439,50.4555,41313.0
2019-06-25 13:50:00,60.94,60.94,60.9,60.93,67205.0,50.4555,50.4555,50.4224,50.4473,67205.0
2019-06-25 13:55:00,60.92,60.92,60.88,60.91,22179.0,50.439,50.439,50.4059,50.4307,22179.0
2019-06-25 14:00:00,60.91,60.91,60.83,60.83,43006.0,50.4307,50.4307,50.3645,50.3645,43006.0
2019-06-25 14:05:00,60.82,60.88,60.82,60.88,73835.0,50.3562,50.4059,50.3562,50.4059,73835.0
2019-06-25 14:10:00,60.88,60.89,60.85,60.87,47023.0,50.4059,50.4141,50.381,50.3976,47023.0
2019-06-25 14:15:00,60.87,60.92,60.86,60.92,166063.0,50.3976,50.439,50.3893,50.439,166063.0
2019-06-25 14:20:00,60.92,60.94,60.91,60.93,37116.0,50.439,50.4555,50.4307,50.4473,37116.0
2019-06-25 14:25:00,60.92,60.93,60.87,60.89,154743.0,50.439,50.4473,50.3976,50.4141,154743.0
2019-06-25 14:30:00,60.89,60.9,60.83,60.83,64668.0,50.4141,50.4224,50.3645,50.3645,64668.0
2019-06-25 14:35:00,60.83,60.85,60.79,60.84,85341.0,50.3645,50.381,50.3313,50.3727,85341.0
2019-06-25 14:40:00,60.84,60.86,60.82,60.83,60786.0,50.3727,50.3893,50.3562,50.3645,60786.0
2019-06-25 14:45:00,60.83,60.88,60.81,60.85,83901.0,50.3645,50.4059,50.3479,50.381,83901.0
2019-06-25 14:50:00,60.86,60.9,60.83,60.89,95836.0,50.3893,50.4224,50.3645,50.4141,95836.0
2019-06-25 14:55:00,60.89,60.93,60.88,60.92,40491.0,50.4141,50.4473,50.4059,50.439,40491.0
2019-06-25 15:00:00,60.92,60.96,60.9,60.93,54765.0,50.439,50.4721,50.4224,50.4473,54765.0
2019-06-25 15:05:00,60.94,60.97,60.93,60.95,41358.0,50.4555,50.4804,50.4473,50.4638,41358.0
2019-06-25 15:10:00,60.95,60.96,60.83,60.83,53600.0,50.4638,50.4721,50.3645,50.3645,53600.0
2019-06-25 15:15:00,60.83,60.83,60.8,60.82,42980.0,50.3645,50.3645,50.3396,50.3562,42980.0
2019-06-25 15:20:00,60.82,60.86,60.82,60.85,61292.0,50.3562,50.3893,50.3562,50.381,61292.0
2019-06-25 15:25:00,60.84,60.86,60.79,60.8,150763.0,50.3727,50.3893,50.3313,50.3396,150763.0
2019-06-25 15:30:00,60.79,60.8,60.72,60.73,166250.0,50.3313,50.3396,50.2734,50.2817,166250.0
2019-06-25 15:35:00,60.73,60.76,60.69,60.71,209690.0,50.2817,50.3065,50.2485,50.2651,209690.0
2019-06-25 15:40:00,60.7,60.71,60.63,60.63,119093.0,50.2568,50.2651,50.1989,50.1989,119093.0
2019-06-25 15:45:00,60.63,60.63,60.52,60.53,194712.0,50.1989,50.1989,50.1078,50.1161,194712.0
2019-06-25 15:50:00,60.53,60.67,60.5,60.64,754662.0,50.1161,50.232,50.0912,50.2071,754662.0
2019-06-25 15:55:00,60.64,60.67,60.61,60.62,708089.0,50.2071,50.232,50.1823,50.1906,708089.0
2019-06-26 09:30:00,60.54,60.54,60.35,60.45,409959.0,50.1243,50.1243,49.967,50.0498,409959.0
2019-06-26 09:35:00,60.47,60.47,60.21,60.23,373987.0,50.0664,50.0664,49.8511,49.8677,373987.0
2019-06-26 09:40:00,60.23,60.27,60.17,60.22,404776.0,49.8677,49.9008,49.818,49.8594,404776.0
2019-06-26 09:45:00,60.22,60.26,60.12,60.12,197624.0,49.8594,49.8925,49.7766,49.7766,197624.0
2019-06-26 09:50:00,60.12,60.18,60.09,60.13,195530.0,49.7766,49.8263,49.7518,49.7849,195530.0
2019-06-26 09:55:00,60.14,60.15,60.09,60.11,167236.0,49.7932,49.8014,49.7518,49.7683,167236.0
2019-06-26 10:00:00,60.1,60.15,60.08,60.1,111695.0,49.76,49.8014,49.7435,49.76,111695.0
2019-06-26 10:05:00,60.11,60.13,60.01,60.05,225985.0,49.7683,49.7849,49.6855,49.7187,225985.0
2019-06-26 10:10:00,60.05,60.11,60.04,60.09,112249.0,49.7187,49.7683,49.7104,49.7518,112249.0
2019-06-26 10:15:00,60.09,60.09,60.01,60.02,106974.0,49.7518,49.7518,49.6855,49.6938,106974.0
2019-06-26 10:20:00,60.03,60.04,59.97,60.03,102707.0,49.7021,49.7104,49.6524,49.7021,102707.0
2019-06-26 10:25:00,60.04,60.08,59.98,60.01,89164.0,49.7104,49.7435,49.6607,49.6855,89164.0
2019-06-26 10:30:00,60.0,60.0,59.85,59.93,208546.0,49.6773,49.6773,49.5531,49.6193,208546.0
2019-06-26 10:35:00,59.93,60.01,59.92,60.0,170446.0,49.6193,49.6855,49.611,49.6773,170446.0
2019-06-26 10:40:00,60.0,60.07,60.0,60.05,175135.0,49.6773,49.7352,49.6773,49.7187,175135.0
2019-06-26 10:45:00,60.05,60.19,60.05,60.19,502638.0,49.7187,49.8346,49.7187,49.8346,502638.0
2019-06-26 10:50:00,60.19,60.21,60.11,60.11,162793.0,49.8346,49.8511,49.7683,49.7683,162793.0
2019-06-26 10:55:00,60.12,60.13,60.09,60.12,104961.0,49.7766,49.7849,49.7518,49.7766,104961.0
2019-06-26 11:00:00,60.11,60.11,59.98,60.01,165035.0,49.7683,49.7683,49.6607,49.6855,165035.0
2019-06-26 11:05:00,60.01,60.02,59.97,59.97,133045.0,49.6855,49.6938,49.6524,49.6524,133045.0
2019-06-26 11:10:00,59.98,59.99,59.94,59.96,54359.0,49.6607,49.669,49.6276,49.6441,54359.0
2019-06-26 11:15:00,59.96,59.97,59.86,59.89,183823.0,49.6441,49.6524,49.5613,49.5862,183823.0
2019-06-26 11:20:00,59.89,59.9,59.8,59.81,126029.0,49.5862,49.5945,49.5117,49.5199,126029.0
2019-06-26 11:25:00,59.8,59.83,59.78,59.82,90953.0,49.5117,49.5365,49.4951,49.5282,90953.0
2019-06-26 11:30:00,59.81,59.81,59.75,59.79,72297.0,49.5199,49.5199,49.4703,49.5034,72297.0
2019-06-26 11:35:00,59.8,59.8,59.75,59.79,201308.0,49.5117,49.5117,49.4703,49.5034,201308.0
2019-06-26 11:40:00,59.78,59.87,59.77,59.87,230602.0,49.4951,49.5696,49.4868,49.5696,230602.0
2019-06-26 11:45:00,59.88,59.89,59.82,59.83,46611.0,49.5779,49.5862,49.5282,49.5365,46611.0
2019-06-26 11:50:00,59.83,59.86,59.83,59.85,54159.0,49.5365,49.5613,49.5365,49.5531,54159.0
2019-06-26 11:55:00,59.84,59.86,59.81,59.86,56647.0,49.5448,49.5613,49.5199,49.5613,56647.0
2019-06-26 12:00:00,59.86,59.9,59.85,59.86,39634.0,49.5613,49.5945,49.5531,49.5613,39634.0
2019-06-26 12:05:00,59.86,59.87,59.83,59.84,26760.0,49.5613,49.5696,49.5365,49.5448,26760.0
2019-06-26 12:10:00,59.84,59.87,59.82,59.84,40206.0,49.5448,49.5696,49.5282,49.5448,40206.0
2019-06-26 12:15:00,59.84,59.85,59.79,59.8,61280.0,49.5448,49.5531,49.5034,49.5117,61280.0
2019-06-26 12:20:00,59.8,59.83,59.79,59.8,63467.0,49.5117,49.5365,49.5034,49.5117,63467.0
2019-06-26 12:25:00,59.81,59.82,59.79,59.8,83137.0,49.5199,49.5282,49.5034,49.5117,83137.0
2019-06-26 12:30:00,59.81,59.85,59.8,59.84,364509.0,49.5199,49.5531,49.5117,49.5448,364509.0
2019-06-26 12:35:00,59.84,59.86,59.83,59.85,91765.0,49.5448,49.5613,49.5365,49.5531,91765.0
2019-06-26 12:40:00,59.84,59.85,59.8,59.82,66043.0,49.5448,49.5531,49.5117,49.5282,66043.0
2019-06-26 12:45:00,59.82,59.83,59.75,59.76,70919.0,49.5282,49.5365,49.4703,49.4785,70919.0
2019-06-26 12:50:00,59.76,59.78,59.73,59.75,64267.0,49.4785,49.4951,49.4537,49.4703,64267.0
2019-06-26 12:55:00,59.75,59.8,59.75,59.78,85758.0,49.4703,49.5117,49.4703,49.4951,85758.0
2019-06-26 13:00:00,59.78,59.78,59.72,59.77,81029.0,49.4951,49.4951,49.4454,49.4868,81029.0
2019-06-26 13:05:00,59.77,59.77,59.71,59.73,68290.0,49.4868,49.4868,49.4371,49.4537,68290.0
2019-06-26 13:10:00,59.72,59.73,59.69,59.7,165980.0,49.4454,49.4537,49.4206,49.4289,165980.0
2019-06-26 13:15:00,59.69,59.69,59.65,59.67,86294.0,49.4206,49.4206,49.3875,49.404,86294.0
2019-06-26 13:20:00,59.67,59.68,59.65,59.68,165827.0,49.404,49.4123,49.3875,49.4123,165827.0
2019-06-26 13:25:00,59.67,59.71,59.67,59.69,248069.0,49.404,49.4371,49.404,49.4206,248069.0
2019-06-26 13:30:00,59.69,59.71,59.67,59.68,266102.0,49.4206,49.4371,49.404,49.4123,266102.0
2019-06-26 13:35:00,59.68,59.68,59.61,59.61,256551.0,49.4123,49.4123,49.3544,49.3544,256551.0
2019-06-26 13:40:00,59.61,59.63,59.61,59.63,81593.0,49.3544,49.3709,49.3544,49.3709,81593.0
2019-06-26 13:45:00,59.63,59.66,59.61,59.63,174657.0,49.3709,49.3957,49.3544,49.3709,174657.0
2019-06-26 13:50:00,59.63,59.68,59.61,59.68,256847.0,49.3709,49.4123,49.3544,49.4123,256847.0
2019-06-26 13:55:00,59.68,59.72,59.67,59.71,88942.0,49.4123,49.4454,49.404,49.4371,88942.0
2019-06-26 14:00:00,59.71,59.74,59.71,59.72,84185.0,49.4371,49.462,49.4371,49.4454,84185.0
2019-06-26 14:05:00,59.72,59.76,59.69,59.7,138224.0,49.4454,49.4785,49.4206,49.4289,138224.0
2019-06-26 14:10:00,59.7,59.71,59.65,59.69,159528.0,49.4289,49.4371,49.3875,49.4206,159528.0
2019-06-26 14:15:00,59.68,59.69,59.65,59.66,137111.0,49.4123,49.4206,49.3875,49.3957,137111.0
2019-06-26 14:20:00,59.65,59.69,59.64,59.65,208024.0,49.3875,49.4206,49.3792,49.3875,208024.0
2019-06-26 14:25:00,59.66,59.68,59.65,59.68,140508.0,49.3957,49.4123,49.3875,49.4123,140508.0
2019-06-26 14:30:00,59.68,59.68,59.53,59.53,121608.0,49.4123,49.4123,49.2881,49.2881,121608.0
2019-06-26 14:35:00,59.54,59.55,59.45,59.49,219227.0,49.2964,49.3047,49.2219,49.255,219227.0
2019-06-26 14:40:00,59.49,59.49,59.38,59.4,147065.0,49.255,49.255,49.1639,49.1805,147065.0
2019-06-26 14:45:00,59.4,59.51,59.39,59.5,463300.0,49.1805,49.2716,49.1722,49.2633,463300.0
2019-06-26 14:50:00,59.5,59.51,59.44,59.47,285877.0,49.2633,49.2716,49.2136,49.2384,285877.0
2019-06-26 14:55:00,59.47,59.57,59.46,59.55,377099.0,49.2384,49.3212,49.2302,49.3047,377099.0
2019-06-26 15:00:00,59.56,59.61,59.55,59.6,335559.0,49.313,49.3544,49.3047,49.3461,335559.0
2019-06-26 15:05:00,59.59,59.6,59.5,59.54,148815.0,49.3378,49.3461,49.2633,49.2964,148815.0
2019-06-26 15:10:00,59.53,59.56,59.48,59.53,119320.0,49.2881,49.313,49.2467,49.2881,119320.0
2019-06-26 15:15:00,59.54,59.56,59.48,59.53,129177.0,49.2964,49.313,49.2467,49.2881,129177.0
2019-06-26 15:20:00,59.54,59.55,59.48,59.49,61248.0,49.2964,49.3047,49.2467,49.255,61248.0
2019-06-26 15:25:00,59.49,59.51,59.44,59.45,99591.0,49.255,49.2716,49.2136,49.2219,99591.0
2019-06-26 15:30:00,59.45,59.51,59.44,59.48,269544.0,49.2219,49.2716,49.2136,49.2467,269544.0
2019-06-26 15:35:00,59.47,59.53,59.47,59.5,225993.0,49.2384,49.2881,49.2384,49.2633,225993.0
2019-06-26 15:40:00,59.5,59.58,59.49,59.55,652961.0,49.2633,49.3295,49.255,49.3047,652961.0
2019-06-26 15:45:00,59.54,59.57,59.52,59.53,679116.0,49.2964,49.3212,49.2798,49.2881,679116.0
2019-06-26 15:50:00,59.54,59.56,59.39,59.4,864318.0,49.2964,49.313,49.1722,49.1805,864318.0
2019-06-26 15:55:00,59.4,59.42,59.3,59.33,1681377.0,49.1805,49.197,49.0977,49.1225,1681377.0
2019-06-27 09:30:00,59.52,59.68,59.42,59.68,257727.0,49.2798,49.4123,49.197,49.4123,257727.0
2019-06-27 09:35:00,59.67,59.67,59.44,59.46,291712.0,49.404,49.404,49.2136,49.2302,291712.0
2019-06-27 09:40:00,59.46,59.5,59.31,59.48,399346.0,49.2302,49.2633,49.106,49.2467,399346.0
2019-06-27 09:45:00,59.48,59.5,59.34,59.36,186951.0,49.2467,49.2633,49.1308,49.1474,186951.0
2019-06-27 09:50:00,59.37,59.4,59.3,59.39,318437.0,49.1556,49.1805,49.0977,49.1722,318437.0
2019-06-27 09:55:00,59.38,59.4,59.31,59.36,111889.0,49.1639,49.1805,49.106,49.1474,111889.0
2019-06-27 10:00:00,59.36,59.42,59.32,59.42,157755.0,49.1474,49.197,49.1142,49.197,157755.0
2019-06-27 10:05:00,59.42,59.46,59.3,59.31,167625.0,49.197,49.2302,49.0977,49.106,167625.0
2019-06-27 10:10:00,59.32,59.35,59.21,59.26,263207.0,49.1142,49.1391,49.0232,49.0646,263207.0
2019-06-27 10:15:00,59.28,59.29,59.16,59.27,276488.0,49.0811,49.0894,48.9818,49.0728,276488.0
2019-06-27 10:20:00,59.27,59.38,59.27,59.32,255958.0,49.0728,49.1639,49.0728,49.1142,255958.0
2019-06-27 10:25:00,59.33,59.35,59.28,59.31,167645.0,49.1225,49.1391,49.0811,49.106,167645.0
2019-06-27 10:30:00,59.31,59.38,59.3,59.34,149455.0,49.106,49.1639,49.0977,49.1308,149455.0
2019-06-27 10:35:00,59.33,59.34,59.27,59.3,155190.0,49.1225,49.1308,49.0728,49.0977,155190.0
2019-06-27 10:40:00,59.3,59.36,59.27,59.3,256457.0,49.0977,49.1474,49.0728,49.0977,256457.0
2019-06-27 10:45:00,59.3,59.41,59.29,59.39,155605.0,49.0977,49.1888,49.0894,49.1722,155605.0
2019-06-27 10:50:00,59.4,59.4,59.32,59.33,157550.0,49.1805,49.1805,49.1142,49.1225,157550.0
2019-06-27 10:55:00,59.32,59.36,59.28,59.32,152768.0,49.1142,49.1474,49.0811,49.1142,152768.0
2019-06-27 11:00:00,59.32,59.39,59.29,59.36,139045.0,49.1142,49.1722,49.0894,49.1474,139045.0
2019-06-27 11:05:00,59.37,59.4,59.35,59.38,97184.0,49.1556,49.1805,49.1391,49.1639,97184.0
2019-06-27 11:10:00,59.38,59.39,59.31,59.32,107682.0,49.1639,49.1722,49.106,49.1142,107682.0
2019-06-27 11:15:00,59.32,59.41,59.3,59.4,195651.0,49.1142,49.1888,49.0977,49.1805,195651.0
2019-06-27 11:20:00,59.4,59.52,59.38,59.47,227558.0,49.1805,49.2798,49.1639,49.2384,227558.0
2019-06-27 11:25:00,59.47,59.48,59.39,59.39,146023.0,49.2384,49.2467,49.1722,49.1722,146023.0
2019-06-27 11:30:00,59.4,59.45,59.39,59.42,165246.0,49.1805,49.2219,49.1722,49.197,165246.0
2019-06-27 11:35:00,59.43,59.44,59.38,59.43,155034.0,49.2053,49.2136,49.1639,49.2053,155034.0
2019-06-27 11:40:00,59.43,59.44,59.39,59.39,72783.0,49.2053,49.2136,49.1722,49.1722,72783.0
2019-06-27 11:45:00,59.4,59.42,59.37,59.41,88242.0,49.1805,49.197,49.1556,49.1888,88242.0
2019-06-27 11:50:00,59.4,59.41,59.37,59.4,88254.0,49.1805,49.1888,49.1556,49.1805,88254.0
2019-06-27 11:55:00,59.4,59.4,59.33,59.35,79136.0,49.1805,49.1805,49.1225,49.1391,79136.0
2019-06-27 12:00:00,59.34,59.39,59.32,59.38,71122.0,49.1308,49.1722,49.1142,49.1639,71122.0
2019-06-27 12:05:00,59.39,59.4,59.37,59.39,60512.0,49.1722,49.1805,49.1556,49.1722,60512.0
2019-06-27 12:10:00,59.39,59.42,59.38,59.38,102603.0,49.1722,49.197,49.1639,49.1639,102603.0
2019-06-27 12:15:00,59.39,59.42,59.36,59.37,120668.0,49.1722,49.197,49.1474,49.1556,120668.0
2019-06-27 12:20:00,59.37,59.37,59.31,59.33,65955.0,49.1556,49.1556,49.106,49.1225,65955.0
2019-06-27 12:25:00,59.32,59.33,59.28,59.28,87606.0,49.1142,49.1225,49.0811,49.0811,87606.0
2019-06-27 12:30:00,59.29,59.4,59.28,59.38,144649.0,49.0894,49.1805,49.0811,49.1639,144649.0
2019-06-27 12:35:00,59.38,59.38,59.35,59.37,51878.0,49.1639,49.1639,49.1391,49.1556,51878.0
2019-06-27 12:40:00,59.37,59.38,59.36,59.38,63134.0,49.1556,49.1639,49.1474,49.1639,63134.0
2019-06-27 12:45:00,59.38,59.41,59.35,59.41,82350.0,49.1639,49.1888,49.1391,49.1888,82350.0
2019-06-27 12:50:00,59.4,59.41,59.36,59.39,51298.0,49.1805,49.1888,49.1474,49.1722,51298.0
2019-06-27 12:55:00,59.39,59.41,59.38,59.39,25859.0,49.1722,49.1888,49.1639,49.1722,25859.0
2019-06-27 13:00:00,59.38,59.39,59.35,59.37,45518.0,49.1639,49.1722,49.1391,49.1556,45518.0
2019-06-27 13:05:00,59.38,59.39,59.36,59.39,31868.0,49.1639,49.1722,49.1474,49.1722,31868.0
2019-06-27 13:10:00,59.4,59.43,59.4,59.42,29489.0,49.1805,49.2053,49.1805,49.197,29489.0
2019-06-27 13:15:00,59.42,59.44,59.4,59.44,46432.0,49.197,49.2136,49.1805,49.2136,46432.0
2019-06-27 13:20:00,59.44,59.48,59.43,59.44,50181.0,49.2136,49.2467,49.2053,49.2136,50181.0
2019-06-27 13:25:00,59.44,59.45,59.42,59.43,61398.0,49.2136,49.2219,49.197,49.2053,61398.0
2019-06-27 13:30:00,59.43,59.45,59.4,59.42,81360.0,49.2053,49.2219,49.1805,49.197,81360.0
2019-06-27 13:35:00,59.42,59.5,59.41,59.49,51933.0,49.197,49.2633,49.1888,49.255,51933.0
2019-06-27 13:40:00,59.49,59.51,59.45,59.47,135973.0,49.255,49.2716,49.2219,49.2384,135973.0
2019-06-27 13:45:00,59.47,59.48,59.45,59.46,58587.0,49.2384,49.2467,49.2219,49.2302,58587.0
2019-06-27 13:50:00,59.46,59.46,59.43,59.44,135964.0,49.2302,49.2302,49.2053,49.2136,135964.0
2019-06-27 13:55:00,59.44,59.48,59.44,59.45,85913.0,49.2136,49.2467,49.2136,49.2219,85913.0
2019-06-27 14:00:00,59.46,59.46,59.39,59.39,39712.0,49.2302,49.2302,49.1722,49.1722,39712.0
2019-06-27 14:05:00,59.39,59.41,59.37,59.41,64813.0,49.1722,49.1888,49.1556,49.1888,64813.0
2019-06-27 14:10:00,59.41,59.45,59.4,59.43,58694.0,49.1888,49.2219,49.1805,49.2053,58694.0
2019-06-27 14:15:00,59.42,59.42,59.35,59.36,30681.0,49.197,49.197,49.1391,49.1474,30681.0
2019-06-27 14:20:00,59.36,59.36,59.31,59.34,108769.0,49.1474,49.1474,49.106,49.1308,108769.0
2019-06-27 14:25:00,59.34,59.37,59.32,59.33,28187.0,49.1308,49.1556,49.1142,49.1225,28187.0
2019-06-27 14:30:00,59.34,59.36,59.33,59.33,30862.0,49.1308,49.1474,49.1225,49.1225,30862.0
2019-06-27 14:35:00,59.34,59.4,59.34,59.4,186264.0,49.1308,49.1805,49.1308,49.1805,186264.0
2019-06-27 14:40:00,59.39,59.4,59.36,59.37,56410.0,49.1722,49.1805,49.1474,49.1556,56410.0
2019-06-27 14:45:00,59.37,59.38,59.35,59.37,41851.0,49.1556,49.1639,49.1391,49.1556,41851.0
2019-06-27 14:50:00,59.37,59.4,59.36,59.37,97299.0,49.1556,49.1805,49.1474,49.1556,97299.0
2019-06-27 14:55:00,59.37,59.38,59.33,59.35,86314.0,49.1556,49.1639,49.1225,49.1391,86314.0
2019-06-27 15:00:00,59.36,59.38,59.33,59.33,115875.0,49.1474,49.1639,49.1225,49.1225,115875.0
2019-06-27 15:05:00,59.33,59.35,59.27,59.33,108786.0,49.1225,49.1391,49.0728,49.1225,108786.0
2019-06-27 15:10:00,59.32,59.35,59.3,59.32,72182.0,49.1142,49.1391,49.0977,49.1142,72182.0
2019-06-27 15:15:00,59.31,59.32,59.26,59.28,85947.0,49.106,49.1142,49.0646,49.0811,85947.0
2019-06-27 15:20:00,59.27,59.29,59.23,59.28,102027.0,49.0728,49.0894,49.0397,49.0811,102027.0
2019-06-27 15:25:00,59.28,59.29,59.25,59.27,97073.0,49.0811,49.0894,49.0563,49.0728,97073.0
2019-06-27 15:30:00,59.27,59.27,59.22,59.24,57367.0,49.0728,49.0728,49.0314,49.048,57367.0
2019-06-27 15:35:00,59.25,59.37,59.25,59.37,211097.0,49.0563,49.1556,49.0563,49.1556,211097.0
2019-06-27 15:40:00,59.37,59.43,59.35,59.35,398116.0,49.1556,49.2053,49.1391,49.1391,398116.0
2019-06-27 15:45:00,59.35,59.39,59.33,59.34,223484.0,49.1391,49.1722,49.1225,49.1308,223484.0
2019-06-27 15:50:00,59.34,59.38,59.27,59.29,346101.0,49.1308,49.1639,49.0728,49.0894,346101.0
2019-06-27 15:55:00,59.29,59.43,59.29,59.4,1685263.0,49.0894,49.2053,49.0894,49.1805,1685263.0
2019-06-28 09:30:00,59.43,59.52,59.36,59.39,209052.0,49.2053,49.2798,49.1474,49.1722,209052.0
2019-06-28 09:35:00,59.39,59.41,59.3,59.38,193422.0,49.1722,49.1888,49.0977,49.1639,193422.0
2019-06-28 09:40:00,59.39,59.51,59.38,59.47,219185.0,49.1722,49.2716,49.1639,49.2384,219185.0
2019-06-28 09:45:00,59.48,59.52,59.43,59.5,194471.0,49.2467,49.2798,49.2053,49.2633,194471.0
2019-06-28 09:50:00,59.5,59.59,59.47,59.54,264492.0,49.2633,49.3378,49.2384,49.2964,264492.0
2019-06-28 09:55:00,59.55,59.69,59.55,59.69,256118.0,49.3047,49.4206,49.3047,49.4206,256118.0
2019-06-28 10:00:00,59.68,59.78,59.67,59.73,268225.0,49.4123,49.4951,49.404,49.4537,268225.0
2019-06-28 10:05:00,59.73,59.73,59.65,59.69,172662.0,49.4537,49.4537,49.3875,49.4206,172662.0
2019-06-28 10:10:00,59.69,59.74,59.66,59.73,433589.0,49.4206,49.462,49.3957,49.4537,433589.0
2019-06-28 10:15:00,59.74,59.78,59.71,59.78,338728.0,49.462,49.4951,49.4371,49.4951,338728.0
2019-06-28 10:20:00,59.79,59.82,59.76,59.79,236691.0,49.5034,49.5282,49.4785,49.5034,236691.0
2019-06-28 10:25:00,59.79,59.84,59.76,59.82,286683.0,49.5034,49.5448,49.4785,49.5282,286683.0
2019-06-28 10:30:00,59.82,59.91,59.82,59.9,175812.0,49.5282,49.6027,49.5282,49.5945,175812.0
2019-06-28 10:35:00,59.9,59.96,59.89,59.92,269500.0,49.5945,49.6441,49.5862,49.611,269500.0
2019-06-28 10:40:00,59.91,59.93,59.88,59.9,212598.0,49.6027,49.6193,49.5779,49.5945,212598.0
2019-06-28 10:45:00,59.91,59.93,59.83,59.84,203368.0,49.6027,49.6193,49.5365,49.5448,203368.0
2019-06-28 10:50:00,59.84,59.86,59.81,59.83,121471.0,49.5448,49.5613,49.5199,49.5365,121471.0
2019-06-28 10:55:00,59.84,59.84,59.74,59.74,174364.0,49.5448,49.5448,49.462,49.462,174364.0
2019-06-28 11:00:00,59.74,59.74,59.63,59.66,346084.0,49.462,49.462,49.3709,49.3957,346084.0
2019-06-28 11:05:00,59.66,59.66,59.62,59.62,118051.0,49.3957,49.3957,49.3626,49.3626,118051.0
2019-06-28 11:10:00,59.62,59.64,59.55,59.57,197761.0,49.3626,49.3792,49.3047,49.3212,197761.0
2019-06-28 11:15:00,59.57,59.61,59.55,59.58,137276.0,49.3212,49.3544,49.3047,49.3295,137276.0
2019-06-28 11:20:00,59.58,59.59,59.5,59.52,238037.0,49.3295,49.3378,49.2633,49.2798,238037.0
2019-06-28 11:25:00,59.52,59.55,59.49,59.54,199852.0,49.2798,49.3047,49.255,49.2964,199852.0
2019-06-28 11:30:00,59.55,59.59,59.54,59.55,89319.0,49.3047,49.3378,49.2964,49.3047,89319.0
2019-06-28 11:35:00,59.55,59.56,59.49,59.51,124474.0,49.3047,49.313,49.255,49.2716,124474.0
2019-06-28 11:40:00,59.5,59.52,59.46,59.51,68027.0,49.2633,49.2798,49.2302,49.2716,68027.0
2019-06-28 11:45:00,59.51,59.52,59.46,59.46,59427.0,49.2716,49.2798,49.2302,49.2302,59427.0
2019-06-28 11:50:00,59.46,59.49,59.44,59.45,69949.0,49.2302,49.255,49.2136,49.2219,69949.0
2019-06-28 11:55:00,59.45,59.46,59.39,59.41,69935.0,49.2219,49.2302,49.1722,49.1888,69935.0
2019-06-28 12:00:00,59.41,59.41,59.36,59.36,148194.0,49.1888,49.1888,49.1474,49.1474,148194.0
2019-06-28 12:05:00,59.37,59.46,59.37,59.45,107328.0,49.1556,49.2302,49.1556,49.2219,107328.0
2019-06-28 12:10:00,59.45,59.49,59.44,59.48,40500.0,49.2219,49.255,49.2136,49.2467,40500.0
2019-06-28 12:15:00,59.47,59.52,59.46,59.52,63981.0,49.2384,49.2798,49.2302,49.2798,63981.0
2019-06-28 12:20:00,59.51,59.61,59.51,59.6,191207.0,49.2716,49.3544,49.2716,49.3461,191207.0
2019-06-28 12:25:00,59.6,59.62,59.56,59.58,125504.0,49.3461,49.3626,49.313,49.3295,125504.0
2019-06-28 12:30:00,59.58,59.59,59.54,59.54,63213.0,49.3295,49.3378,49.2964,49.2964,63213.0
2019-06-28 12:35:00,59.55,59.61,59.51,59.6,194141.0,49.3047,49.3544,49.2716,49.3461,194141.0
2019-06-28 12:40:00,59.6,59.61,59.58,59.6,56943.0,49.3461,49.3544,49.3295,49.3461,56943.0
2019-06-28 12:45:00,59.59,59.63,59.58,59.63,50796.0,49.3378,49.3709,49.3295,49.3709,50796.0
2019-06-28 12:50:00,59.63,59.64,59.58,59.59,37007.0,49.3709,49.3792,49.3295,49.3378,37007.0
2019-06-28 12:55:00,59.59,59.63,59.59,59.61,85722.0,49.3378,49.3709,49.3378,49.3544,85722.0
2019-06-28 13:00:00,59.6,59.65,59.6,59.64,79609.0,49.3461,49.3875,49.3461,49.3792,79609.0
2019-06-28 13:05:00,59.64,59.66,59.62,59.65,43499.0,49.3792,49.3957,49.3626,49.3875,43499.0
2019-06-28 13:10:00,59.65,59.66,59.63,59.64,40733.0,49.3875,49.3957,49.3709,49.3792,40733.0
2019-06-28 13:15:00,59.64,59.64,59.57,59.58,109311.0,49.3792,49.3792,49.3212,49.3295,109311.0
2019-06-28 13:20:00,59.57,59.6,59.57,59.59,167486.0,49.3212,49.3461,49.3212,49.3378,167486.0
2019-06-28 13:25:00,59.59,59.63,59.58,59.62,47113.0,49.3378,49.3709,49.3295,49.3626,47113.0
2019-06-28 13:30:00,59.62,59.63,59.6,59.61,37178.0,49.3626,49.3709,49.3461,49.3544,37178.0
2019-06-28 13:35:00,59.62,59.65,59.61,59.64,81436.0,49.3626,49.3875,49.3544,49.3792,81436.0
2019-06-28 13:40:00,59.64,59.67,59.63,59.65,69346.0,49.3792,49.404,49.3709,49.3875,69346.0
2019-06-28 13:45:00,59.65,59.66,59.61,59.64,92807.0,49.3875,49.3957,49.3544,49.3792,92807.0
2019-06-28 13:50:00,59.64,59.65,59.6,59.63,66225.0,49.3792,49.3875,49.3461,49.3709,66225.0
2019-06-28 13:55:00,59.62,59.65,59.6,59.63,53725.0,49.3626,49.3875,49.3461,49.3709,53725.0
2019-06-28 14:00:00,59.63,59.67,59.61,59.64,100521.0,49.3709,49.404,49.3544,49.3792,100521.0
2019-06-28 14:05:00,59.64,59.65,59.6,59.61,73465.0,49.3792,49.3875,49.3461,49.3544,73465.0
2019-06-28 14:10:00,59.59,59.61,59.56,59.61,765695.0,49.3378,49.3544,49.313,49.3544,765695.0
2019-06-28 14:15:00,59.61,59.61,59.58,59.59,130067.0,49.3544,49.3544,49.3295,49.3378,130067.0
2019-06-28 14:20:00,59.59,59.59,59.56,59.58,89217.0,49.3378,49.3378,49.313,49.3295,89217.0
2019-06-28 14:25:00,59.58,59.6,59.57,59.59,155467.0,49.3295,49.3461,49.3212,49.3378,155467.0
2019-06-28 14:30:00,59.6,59.61,59.57,59.58,235212.0,49.3461,49.3544,49.3212,49.3295,235212.0
2019-06-28 14:35:00,59.58,59.64,59.58,59.61,51693.0,49.3295,49.3792,49.3295,49.3544,51693.0
2019-06-28 14:40:00,59.61,59.64,59.6,59.61,74568.0,49.3544,49.3792,49.3461,49.3544,74568.0
2019-06-28 14:45:00,59.61,59.63,59.59,59.62,76872.0,49.3544,49.3709,49.3378,49.3626,76872.0
2019-06-28 14:50:00,59.62,59.63,59.57,59.59,434760.0,49.3626,49.3709,49.3212,49.3378,434760.0
2019-06-28 14:55:00,59.59,59.6,59.56,59.59,121154.0,49.3378,49.3461,49.313,49.3378,121154.0
2019-06-28 15:00:00,59.58,59.62,59.55,59.6,169783.0,49.3295,49.3626,49.3047,49.3461,169783.0
2019-06-28 15:05:00,59.6,59.63,59.59,59.62,158584.0,49.3461,49.3709,49.3378,49.3626,158584.0
2019-06-28 15:10:00,59.62,59.62,59.57,59.59,691251.0,49.3626,49.3626,49.3212,49.3378,691251.0
2019-06-28 15:15:00,59.6,59.61,59.55,59.59,108901.0,49.3461,49.3544,49.3047,49.3378,108901.0
2019-06-28 15:20:00,59.6,59.61,59.56,59.58,218517.0,49.3461,49.3544,49.313,49.3295,218517.0
2019-06-28 15:25:00,59.58,59.6,59.55,59.6,112287.0,49.3295,49.3461,49.3047,49.3461,112287.0
2019-06-28 15:30:00,59.6,59.64,59.57,59.58,164678.0,49.3461,49.3792,49.3212,49.3295,164678.0
2019-06-28 15:35:00,59.57,59.58,59.46,59.53,245876.0,49.3212,49.3295,49.2302,49.2881,245876.0
2019-06-28 15:40:00,59.52,59.55,59.47,59.47,308755.0,49.2798,49.3047,49.2384,49.2384,308755.0
2019-06-28 15:45:00,59.48,59.55,59.46,59.54,339813.0,49.2467,49.3047,49.2302,49.2964,339813.0
2019-06-28 15:50:00,59.54,59.61,59.53,59.6,411044.0,49.2964,49.3544,49.2881,49.3461,411044.0
2019-06-28 15:55:00,59.61,59.71,59.6,59.69,1565657.0,49.3544,49.4371,49.3461,49.4206,1565657.0
2019-07-01 09:30:00,59.67,59.73,59.45,59.69,684488.0,49.404,49.4537,49.2219,49.4206,684488.0
2019-07-01 09:35:00,59.69,59.69,59.52,59.56,335388.0,49.4206,49.4206,49.2798,49.313,335388.0
2019-07-01 09:40:00,59.56,59.64,59.47,59.59,296771.0,49.313,49.3792,49.2384,49.3378,296771.0
2019-07-01 09:45:00,59.59,59.59,59.39,59.41,292412.0,49.3378,49.3378,49.1722,49.1888,292412.0
2019-07-01 09:50:00,59.4,59.41,59.15,59.26,879618.0,49.1805,49.1888,48.9735,49.0646,879618.0
2019-07-01 09:55:00,59.25,59.28,59.19,59.21,182778.0,49.0563,49.0811,49.0066,49.0232,182778.0
2019-07-01 10:00:00,59.21,59.23,59.05,59.07,280709.0,49.0232,49.0397,48.8907,48.9073,280709.0
2019-07-01 10:05:00,59.09,59.12,58.96,58.96,421056.0,48.9238,48.9487,48.8162,48.8162,421056.0
2019-07-01 10:10:00,58.96,59.03,58.94,59.0,225503.0,48.8162,48.8741,48.7996,48.8493,225503.0
2019-07-01 10:15:00,59.0,59.09,58.99,59.08,215292.0,48.8493,48.9238,48.841,48.9155,215292.0
2019-07-01 10:20:00,59.08,59.28,59.08,59.28,475546.0,48.9155,49.0811,48.9155,49.0811,475546.0
2019-07-01 10:25:00,59.28,59.34,59.25,59.31,304409.0,49.0811,49.1308,49.0563,49.106,304409.0
2019-07-01 10:30:00,59.31,59.44,59.3,59.43,227957.0,49.106,49.2136,49.0977,49.2053,227957.0
2019-07-01 10:35:00,59.43,59.5,59.41,59.44,126156.0,49.2053,49.2633,49.1888,49.2136,126156.0
2019-07-01 10:40:00,59.43,59.47,59.39,59.46,134839.0,49.2053,49.2384,49.1722,49.2302,134839.0
2019-07-01 10:45:00,59.47,59.49,59.4,59.4,343414.0,49.2384,49.255,49.1805,49.1805,343414.0
2019-07-01 10:50:00,59.4,59.4,59.33,59.35,195410.0,49.1805,49.1805,49.1225,49.1391,195410.0
2019-07-01 10:55:00,59.36,59.36,59.31,59.33,226857.0,49.1474,49.1474,49.106,49.1225,226857.0
2019-07-01 11:00:00,59.34,59.37,59.31,59.34,109690.0,49.1308,49.1556,49.106,49.1308,109690.0
2019-07-01 11:05:00,59.33,59.4,59.32,59.37,138614.0,49.1225,49.1805,49.1142,49.1556,138614.0
2019-07-01 11:10:00,59.37,59.4,59.33,59.35,159002.0,49.1556,49.1805,49.1225,49.1391,159002.0
2019-07-01 11:15:00,59.35,59.44,59.31,59.42,443569.0,49.1391,49.2136,49.106,49.197,443569.0
2019-07-01 11:20:00,59.42,59.46,59.38,59.4,132623.0,49.197,49.2302,49.1639,49.1805,132623.0
2019-07-01 11:25:00,59.39,59.47,59.39,59.47,100074.0,49.1722,49.2384,49.1722,49.2384,100074.0
2019-07-01 11:30:00,59.48,59.51,59.44,59.48,155289.0,49.2467,49.2716,49.2136,49.2467,155289.0
2019-07-01 11:35:00,59.49,59.51,59.46,59.48,149982.0,49.255,49.2716,49.2302,49.2467,149982.0
2019-07-01 11:40:00,59.48,59.48,59.39,59.39,116233.0,49.2467,49.2467,49.1722,49.1722,116233.0
2019-07-01 11:45:00,59.39,59.41,59.35,59.37,448522.0,49.1722,49.1888,49.1391,49.1556,448522.0
2019-07-01 11:50:00,59.37,59.37,59.28,59.28,235016.0,49.1556,49.1556,49.0811,49.0811,235016.0
2019-07-01 11:55:00,59.29,59.32,59.23,59.29,117988.0,49.0894,49.1142,49.0397,49.0894,117988.0
2019-07-01 12:00:00,59.3,59.3,59.22,59.25,420902.0,49.0977,49.0977,49.0314,49.0563,420902.0
2019-07-01 12:05:00,59.25,59.25,59.2,59.22,329701.0,49.0563,49.0563,49.0149,49.0314,329701.0
2019-07-01 12:10:00,59.22,59.24,59.19,59.23,125391.0,49.0314,49.048,49.0066,49.0397,125391.0
2019-07-01 12:15:00,59.22,59.24,59.2,59.22,96528.0,49.0314,49.048,49.0149,49.0314,96528.0
2019-07-01 12:20:00,59.21,59.22,59.15,59.17,346453.0,49.0232,49.0314,48.9735,48.9901,346453.0
2019-07-01 12:25:00,59.17,59.21,59.15,59.16,202999.0,48.9901,49.0232,48.9735,48.9818,202999.0
2019-07-01 12:30:00,59.15,59.15,59.07,59.1,205074.0,48.9735,48.9735,48.9073,48.9321,205074.0
2019-07-01 12:35:00,59.1,59.11,59.05,59.08,333719.0,48.9321,48.9404,48.8907,48.9155,333719.0
2019-07-01 12:40:00,59.08,59.13,59.06,59.12,162742.0,48.9155,48.9569,48.899,48.9487,162742.0
2019-07-01 12:45:00,59.13,59.13,59.06,59.1,265459.0,48.9569,48.9569,48.899,48.9321,265459.0
2019-07-01 12:50:00,59.1,59.12,59.07,59.07,68176.0,48.9321,48.9487,48.9073,48.9073,68176.0
2019-07-01 12:55:00,59.06,59.09,59.02,59.03,72458.0,48.899,48.9238,48.8659,48.8741,72458.0
2019-07-01 13:00:00,59.03,59.07,59.02,59.06,132628.0,48.8741,48.9073,48.8659,48.899,132628.0
2019-07-01 13:05:00,59.06,59.11,59.04,59.07,110868.0,48.899,48.9404,48.8824,48.9073,110868.0
2019-07-01 13:10:00,59.07,59.11,59.02,59.06,276141.0,48.9073,48.9404,48.8659,48.899,276141.0
2019-07-01 13:15:00,59.05,59.09,59.02,59.07,56824.0,48.8907,48.9238,48.8659,48.9073,56824.0
2019-07-01 13:20:00,59.08,59.15,59.07,59.15,82952.0,48.9155,48.9735,48.9073,48.9735,82952.0
2019-07-01 13:25:00,59.15,59.16,59.11,59.12,104190.0,48.9735,48.9818,48.9404,48.9487,104190.0
2019-07-01 13:30:00,59.12,59.15,59.11,59.12,74172.0,48.9487,48.9735,48.9404,48.9487,74172.0
2019-07-01 13:35:00,59.12,59.16,59.12,59.13,34123.0,48.9487,48.9818,48.9487,48.9569,34123.0
2019-07-01 13:40:00,59.13,59.15,59.11,59.11,51728.0,48.9569,48.9735,48.9404,48.9404,51728.0
2019-07-01 13:45:00,59.11,59.21,59.1,59.2,89291.0,48.9404,49.0232,48.9321,49.0149,89291.0
2019-07-01 13:50:00,59.21,59.24,59.21,59.23,59431.0,49.0232,49.048,49.0232,49.0397,59431.0
2019-07-01 13:55:00,59.22,59.25,59.21,59.23,65248.0,49.0314,49.0563,49.0232,49.0397,65248.0
2019-07-01 14:00:00,59.23,59.25,59.21,59.23,199726.0,49.0397,49.0563,49.0232,49.0397,199726.0
2019-07-01 14:05:00,59.23,59.26,59.23,59.25,117695.0,49.0397,49.0646,49.0397,49.0563,117695.0
2019-07-01 14:10:00,59.26,59.3,59.24,59.29,176451.0,49.0646,49.0977,49.048,49.0894,176451.0
2019-07-01 14:15:00,59.29,59.33,59.27,59.33,94545.0,49.0894,49.1225,49.0728,49.1225,94545.0
2019-07-01 14:20:00,59.33,59.34,59.29,59.33,64458.0,49.1225,49.1308,49.0894,49.1225,64458.0
2019-07-01 14:25:00,59.33,59.33,59.25,59.26,48835.0,49.1225,49.1225,49.0563,49.0646,48835.0
2019-07-01 14:30:00,59.26,59.27,59.24,59.27,59971.0,49.0646,49.0728,49.048,49.0728,59971.0
2019-07-01 14:35:00,59.26,59.29,59.24,59.28,34291.0,49.0646,49.0894,49.048,49.0811,34291.0
2019-07-01 14:40:00,59.28,59.32,59.27,59.32,113772.0,49.0811,49.1142,49.0728,49.1142,113772.0
2019-07-01 14:45:00,59.32,59.32,59.25,59.26,52791.0,49.1142,49.1142,49.0563,49.0646,52791.0
2019-07-01 14:50:00,59.26,59.28,59.24,59.25,35649.0,49.0646,49.0811,49.048,49.0563,35649.0
2019-07-01 14:55:00,59.26,59.29,59.24,59.29,39996.0,49.0646,49.0894,49.048,49.0894,39996.0
2019-07-01 15:00:00,59.28,59.35,59.27,59.28,213702.0,49.0811,49.1391,49.0728,49.0811,213702.0
2019-07-01 15:05:00,59.28,59.29,59.24,59.26,76373.0,49.0811,49.0894,49.048,49.0646,76373.0
2019-07-01 15:10:00,59.26,59.36,59.25,59.34,116544.0,49.0646,49.1474,49.0563,49.1308,116544.0
2019-07-01 15:15:00,59.34,59.38,59.33,59.37,94374.0,49.1308,49.1639,49.1225,49.1556,94374.0
2019-07-01 15:20:00,59.37,59.41,59.35,59.4,231899.0,49.1556,49.1888,49.1391,49.1805,231899.0
2019-07-01 15:25:00,59.4,59.4,59.36,59.38,69511.0,49.1805,49.1805,49.1474,49.1639,69511.0
2019-07-01 15:30:00,59.37,59.38,59.34,59.38,160457.0,49.1556,49.1639,49.1308,49.1639,160457.0
2019-07-01 15:35:00,59.38,59.45,59.37,59.45,154803.0,49.1639,49.2219,49.1556,49.2219,154803.0
2019-07-01 15:40:00,59.45,59.49,59.39,59.41,219376.0,49.2219,49.255,49.1722,49.1888,219376.0
2019-07-01 15:45:00,59.41,59.51,59.4,59.5,254635.0,49.1888,49.2716,49.1805,49.2633,254635.0
2019-07-01 15:50:00,59.5,59.59,59.49,59.59,379770.0,49.2633,49.3378,49.255,49.3378,379770.0
2019-07-01 15:55:00,59.59,59.6,59.46,59.52,1307439.0,49.3378,49.3461,49.2302,49.2798,1307439.0
2019-07-02 09:30:00,59.7,59.97,59.7,59.79,393755.0,49.4289,49.6524,49.4289,49.5034,393755.0
2019-07-02 09:35:00,59.79,59.81,59.7,59.77,198073.0,49.5034,49.5199,49.4289,49.4868,198073.0
2019-07-02 09:40:00,59.77,59.83,59.69,59.76,250242.0,49.4868,49.5365,49.4206,49.4785,250242.0
2019-07-02 09:45:00,59.76,59.79,59.69,59.73,197497.0,49.4785,49.5034,49.4206,49.4537,197497.0
2019-07-02 09:50:00,59.73,59.8,59.72,59.77,292884.0,49.4537,49.5117,49.4454,49.4868,292884.0
2019-07-02 09:55:00,59.78,59.84,59.77,59.84,221236.0,49.4951,49.5448,49.4868,49.5448,221236.0
2019-07-02 10:00:00,59.83,59.91,59.82,59.9,273368.0,49.5365,49.6027,49.5282,49.5945,273368.0
2019-07-02 10:05:00,59.89,59.99,59.88,59.96,102444.0,49.5862,49.669,49.5779,49.6441,102444.0
2019-07-02 10:10:00,59.96,60.02,59.93,59.97,452184.0,49.6441,49.6938,49.6193,49.6524,452184.0
2019-07-02 10:15:00,59.97,60.05,59.97,60.04,154752.0,49.6524,49.7187,49.6524,49.7104,154752.0
2019-07-02 10:20:00,60.03,60.04,59.95,59.95,295807.0,49.7021,49.7104,49.6359,49.6359,295807.0
2019-07-02 10:25:00,59.95,60.05,59.94,60.04,245678.0,49.6359,49.7187,49.6276,49.7104,245678.0
2019-07-02 10:30:00,60.04,60.14,60.04,60.13,717117.0,49.7104,49.7932,49.7104,49.7849,717117.0
2019-07-02 10:35:00,60.13,60.15,60.08,60.15,233196.0,49.7849,49.8014,49.7435,49.8014,233196.0
2019-07-02 10:40:00,60.16,60.19,60.05,60.05,176766.0,49.8097,49.8346,49.7187,49.7187,176766.0
2019-07-02 10:45:00,60.05,60.13,60.04,60.12,236244.0,49.7187,49.7849,49.7104,49.7766,236244.0
2019-07-02 10:50:00,60.12,60.13,60.04,60.05,99850.0,49.7766,49.7849,49.7104,49.7187,99850.0
2019-07-02 10:55:00,60.05,60.07,60.0,60.01,153220.0,49.7187,49.7352,49.6773,49.6855,153220.0
2019-07-02 11:00:00,60.0,60.0,59.93,59.96,114986.0,49.6773,49.6773,49.6193,49.6441,114986.0
2019-07-02 11:05:00,59.95,60.0,59.94,59.97,86391.0,49.6359,49.6773,49.6276,49.6524,86391.0
2019-07-02 11:10:00,59.97,59.97,59.86,59.86,372846.0,49.6524,49.6524,49.5613,49.5613,372846.0
2019-07-02 11:15:00,59.86,59.91,59.84,59.89,244429.0,49.5613,49.6027,49.5448,49.5862,244429.0
2019-07-02 11:20:00,59.88,59.91,59.85,59.89,370175.0,49.5779,49.6027,49.5531,49.5862,370175.0
2019-07-02 11:25:00,59.89,59.9,59.86,59.89,261138.0,49.5862,49.5945,49.5613,49.5862,261138.0
2019-07-02 11:30:00,59.89,59.92,59.86,59.9,146013.0,49.5862,49.611,49.5613,49.5945,146013.0
2019-07-02 11:35:00,59.9,60.01,59.9,59.98,164105.0,49.5945,49.6855,49.5945,49.6607,164105.0
2019-07-02 11:40:00,59.97,60.05,59.95,60.03,267281.0,49.6524,49.7187,49.6359,49.7021,267281.0
2019-07-02 11:45:00,60.04,60.12,60.02,60.11,557122.0,49.7104,49.7766,49.6938,49.7683,557122.0
2019-07-02 11:50:00,60.12,60.13,60.06,60.1,130038.0,49.7766,49.7849,49.7269,49.76,130038.0
2019-07-02 11:55:00,60.09,60.11,60.03,60.04,147522.0,49.7518,49.7683,49.7021,49.7104,147522.0
2019-07-02 12:00:00,60.05,60.09,60.02,60.03,67811.0,49.7187,49.7518,49.6938,49.7021,67811.0
2019-07-02 12:05:00,60.04,60.06,60.03,60.04,41218.0,49.7104,49.7269,49.7021,49.7104,41218.0
2019-07-02 12:10:00,60.03,60.04,59.98,60.0,200465.0,49.7021,49.7104,49.6607,49.6773,200465.0
2019-07-02 12:15:00,60.0,60.06,59.98,60.06,81345.0,49.6773,49.7269,49.6607,49.7269,81345.0
2019-07-02 12:20:00,60.06,60.08,60.04,60.06,76309.0,49.7269,49.7435,49.7104,49.7269,76309.0
2019-07-02 12:25:00,60.06,60.07,60.0,60.01,68125.0,49.7269,49.7352,49.6773,49.6855,68125.0
2019-07-02 12:30:00,60.02,60.04,59.98,60.0,137656.0,49.6938,49.7104,49.6607,49.6773,137656.0
2019-07-02 12:35:00,59.99,60.03,59.99,60.02,414521.0,49.669,49.7021,49.669,49.6938,414521.0
2019-07-02 12:40:00,60.02,60.03,60.0,60.01,198701.0,49.6938,49.7021,49.6773,49.6855,198701.0
2019-07-02 12:45:00,60.01,60.05,59.99,60.04,115743.0,49.6855,49.7187,49.669,49.7104,115743.0
2019-07-02 12:50:00,60.03,60.06,60.02,60.02,76925.0,49.7021,49.7269,49.6938,49.6938,76925.0
2019-07-02 12:55:00,60.03,60.03,60.0,60.02,126262.0,49.7021,49.7021,49.6773,49.6938,126262.0
2019-07-02 13:00:00,60.02,60.02,59.98,60.01,277285.0,49.6938,49.6938,49.6607,49.6855,277285.0
2019-07-02 13:05:00,60.0,60.05,60.0,60.03,311540.0,49.6773,49.7187,49.6773,49.7021,311540.0
2019-07-02 13:10:00,60.02,60.06,60.02,60.05,81731.0,49.6938,49.7269,49.6938,49.7187,81731.0
2019-07-02 13:15:00,60.05,60.12,60.05,60.12,75484.0,49.7187,49.7766,49.7187,49.7766,75484.0
2019-07-02 13:20:00,60.12,60.14,60.12,60.12,93087.0,49.7766,49.7932,49.7766,49.7766,93087.0
2019-07-02 13:25:00,60.12,60.14,60.11,60.12,90090.0,49.7766,49.7932,49.7683,49.7766,90090.0
2019-07-02 13:30:00,60.13,60.14,60.12,60.13,149690.0,49.7849,49.7932,49.7766,49.7849,149690.0
2019-07-02 13:35:00,60.13,60.16,60.11,60.15,152017.0,49.7849,49.8097,49.7683,49.8014,152017.0
2019-07-02 13:40:00,60.16,60.21,60.15,60.2,104678.0,49.8097,49.8511,49.8014,49.8428,104678.0
2019-07-02 13:45:00,60.2,60.2,60.17,60.19,162055.0,49.8428,49.8428,49.818,49.8346,162055.0
2019-07-02 13:50:00,60.19,60.23,60.19,60.21,202008.0,49.8346,49.8677,49.8346,49.8511,202008.0
2019-07-02 13:55:00,60.21,60.24,60.2,60.21,117346.0,49.8511,49.876,49.8428,49.8511,117346.0
2019-07-02 14:00:00,60.22,60.23,60.19,60.21,184239.0,49.8594,49.8677,49.8346,49.8511,184239.0
2019-07-02 14:05:00,60.21,60.36,60.21,60.35,312564.0,49.8511,49.9753,49.8511,49.967,312564.0
2019-07-02 14:10:00,60.36,60.38,60.32,60.36,233008.0,49.9753,49.9919,49.9422,49.9753,233008.0
2019-07-02 14:15:00,60.35,60.36,60.26,60.29,366496.0,49.967,49.9753,49.8925,49.9174,366496.0
2019-07-02 14:20:00,60.29,60.29,60.26,60.28,171203.0,49.9174,49.9174,49.8925,49.9091,171203.0
2019-07-02 14:25:00,60.28,60.33,60.27,60.29,148624.0,49.9091,49.9505,49.9008,49.9174,148624.0
2019-07-02 14:30:00,60.29,60.38,60.28,60.38,359767.0,49.9174,49.9919,49.9091,49.9919,359767.0
2019-07-02 14:35:00,60.37,60.39,60.32,60.35,184400.0,49.9836,50.0002,49.9422,49.967,184400.0
2019-07-02 14:40:00,60.36,60.36,60.3,60.3,172659.0,49.9753,49.9753,49.9256,49.9256,172659.0
2019-07-02 14:45:00,60.31,60.32,60.29,60.3,118117.0,49.9339,49.9422,49.9174,49.9256,118117.0
2019-07-02 14:50:00,60.3,60.3,60.23,60.25,159859.0,49.9256,49.9256,49.8677,49.8842,159859.0
2019-07-02 14:55:00,60.25,60.33,60.24,60.29,106382.0,49.8842,49.9505,49.876,49.9174,106382.0
2019-07-02 15:00:00,60.29,60.33,60.27,60.3,174485.0,49.9174,49.9505,49.9008,49.9256,174485.0
2019-07-02 15:05:00,60.3,60.34,60.28,60.33,117396.0,49.9256,49.9588,49.9091,49.9505,117396.0
2019-07-02 15:10:00,60.34,60.34,60.24,60.26,249780.0,49.9588,49.9588,49.876,49.8925,249780.0
2019-07-02 15:15:00,60.26,60.3,60.26,60.27,179888.0,49.8925,49.9256,49.8925,49.9008,179888.0
2019-07-02 15:20:00,60.27,60.3,60.26,60.3,365433.0,49.9008,49.9256,49.8925,49.9256,365433.0
2019-07-02 15:25:00,60.3,60.33,60.27,60.29,135606.0,49.9256,49.9505,49.9008,49.9174,135606.0
2019-07-02 15:30:00,60.29,60.3,60.22,60.24,122876.0,49.9174,49.9256,49.8594,49.876,122876.0
2019-07-02 15:35:00,60.25,60.3,60.23,60.23,196613.0,49.8842,49.9256,49.8677,49.8677,196613.0
2019-07-02 15:40:00,60.22,60.25,60.19,60.2,168891.0,49.8594,49.8842,49.8346,49.8428,168891.0
2019-07-02 15:45:00,60.21,60.24,60.14,60.16,225561.0,49.8511,49.876,49.7932,49.8097,225561.0
2019-07-02 15:50:00,60.16,60.21,60.1,60.2,577683.0,49.8097,49.8511,49.76,49.8428,577683.0
2019-07-02 15:55:00,60.2,60.27,60.19,60.27,2260444.0,49.8428,49.9008,49.8346,49.9008,2260444.0
2019-07-03 09:30:00,60.47,60.64,60.4,60.61,232819.0,50.0664,50.2071,50.0084,50.1823,232819.0
2019-07-03 09:35:00,60.61,60.62,60.54,60.56,155066.0,50.1823,50.1906,50.1243,50.1409,155066.0
2019-07-03 09:40:00,60.56,60.6,60.53,60.56,101895.0,50.1409,50.174,50.1161,50.1409,101895.0
2019-07-03 09:45:00,60.55,60.71,60.55,60.69,96981.0,50.1326,50.2651,50.1326,50.2485,96981.0
2019-07-03 09:50:00,60.69,60.73,60.66,60.72,101552.0,50.2485,50.2817,50.2237,50.2734,101552.0
2019-07-03 09:55:00,60.72,60.76,60.66,60.66,104317.0,50.2734,50.3065,50.2237,50.2237,104317.0
2019-07-03 10:00:00,60.66,60.81,60.66,60.78,282855.0,50.2237,50.3479,50.2237,50.3231,282855.0
2019-07-03 10:05:00,60.78,60.81,60.74,60.8,359786.0,50.3231,50.3479,50.2899,50.3396,359786.0
2019-07-03 10:10:00,60.8,60.83,60.77,60.82,131989.0,50.3396,50.3645,50.3148,50.3562,131989.0
2019-07-03 10:15:00,60.83,60.89,60.82,60.85,230369.0,50.3645,50.4141,50.3562,50.381,230369.0
2019-07-03 10:20:00,60.85,60.92,60.85,60.9,252404.0,50.381,50.439,50.381,50.4224,252404.0
2019-07-03 10:25:00,60.9,60.94,60.88,60.89,184833.0,50.4224,50.4555,50.4059,50.4141,184833.0
2019-07-03 10:30:00,60.89,60.91,60.86,60.87,345390.0,50.4141,50.4307,50.3893,50.3976,345390.0
2019-07-03 10:35:00,60.87,60.89,60.79,60.82,378360.0,50.3976,50.4141,50.3313,50.3562,378360.0
2019-07-03 10:40:00,60.82,60.87,60.81,60.85,179354.0,50.3562,50.3976,50.3479,50.381,179354.0
2019-07-03 10:45:00,60.85,60.87,60.77,60.78,143730.0,50.381,50.3976,50.3148,50.3231,143730.0
2019-07-03 10:50:00,60.79,60.8,60.74,60.76,146560.0,50.3313,50.3396,50.2899,50.3065,146560.0
2019-07-03 10:55:00,60.76,60.85,60.75,60.84,88790.0,50.3065,50.381,50.2982,50.3727,88790.0
2019-07-03 11:00:00,60.84,60.84,60.78,60.79,270976.0,50.3727,50.3727,50.3231,50.3313,270976.0
2019-07-03 11:05:00,60.78,60.82,60.76,60.78,107840.0,50.3231,50.3562,50.3065,50.3231,107840.0
2019-07-03 11:10:00,60.78,60.82,60.77,60.79,177306.0,50.3231,50.3562,50.3148,50.3313,177306.0
2019-07-03 11:15:00,60.8,60.84,60.77,60.77,107773.0,50.3396,50.3727,50.3148,50.3148,107773.0
2019-07-03 11:20:00,60.78,60.81,60.73,60.73,140856.0,50.3231,50.3479,50.2817,50.2817,140856.0
2019-07-03 11:25:00,60.73,60.78,60.72,60.77,299514.0,50.2817,50.3231,50.2734,50.3148,299514.0
2019-07-03 11:30:00,60.77,60.91,60.76,60.91,231166.0,50.3148,50.4307,50.3065,50.4307,231166.0
2019-07-03 11:35:00,60.9,60.95,60.87,60.95,168867.0,50.4224,50.4638,50.3976,50.4638,168867.0
2019-07-03 11:40:00,60.95,61.01,60.94,61.01,162923.0,50.4638,50.5135,50.4555,50.5135,162923.0
2019-07-03 11:45:00,61.01,61.02,60.96,60.96,149674.0,50.5135,50.5218,50.4721,50.4721,149674.0
2019-07-03 11:50:00,60.96,61.01,60.93,61.0,137649.0,50.4721,50.5135,50.4473,50.5052,137649.0
2019-07-03 11:55:00,61.0,61.05,60.98,61.02,313145.0,50.5052,50.5466,50.4886,50.5218,313145.0
2019-07-03 12:00:00,61.02,61.02,60.96,60.97,172157.0,50.5218,50.5218,50.4721,50.4804,172157.0
2019-07-03 12:05:00,60.96,61.0,60.96,60.98,62518.0,50.4721,50.5052,50.4721,50.4886,62518.0
2019-07-03 12:10:00,60.98,61.08,60.98,61.06,112108.0,50.4886,50.5714,50.4886,50.5549,112108.0
2019-07-03 12:15:00,61.07,61.08,61.04,61.06,124816.0,50.5632,50.5714,50.5383,50.5549,124816.0
2019-07-03 12:20:00,61.05,61.06,60.99,61.03,181690.0,50.5466,50.5549,50.4969,50.53,181690.0
2019-07-03 12:25:00,61.03,61.06,61.02,61.02,321280.0,50.53,50.5549,50.5218,50.5218,321280.0
2019-07-03 12:30:00,61.03,61.04,60.91,60.92,181375.0,50.53,50.5383,50.4307,50.439,181375.0
2019-07-03 12:35:00,60.91,60.92,60.87,60.89,296304.0,50.4307,50.439,50.3976,50.4141,296304.0
2019-07-03 12:40:00,60.89,60.9,60.82,60.83,211463.0,50.4141,50.4224,50.3562,50.3645,211463.0
2019-07-03 12:45:00,60.83,60.86,60.78,60.85,479513.0,50.3645,50.3893,50.3231,50.381,479513.0
2019-07-03 12:50:00,60.85,60.91,60.7,60.71,1452859.0,50.381,50.4307,50.2568,50.2651,1452859.0
2019-07-03 12:55:00,60.71,60.77,60.65,60.75,2674481.0,50.2651,50.3148,50.2154,50.2982,2674481.0
2019-07-05 09:30:00,60.35,60.35,60.05,60.08,645130.0,49.967,49.967,49.7187,49.7435,645130.0
2019-07-05 09:35:00,60.07,60.18,59.97,60.0,1103413.0,49.7352,49.8263,49.6524,49.6773,1103413.0
2019-07-05 09:40:00,60.0,60.0,59.8,59.87,607721.0,49.6773,49.6773,49.5117,49.5696,607721.0
2019-07-05 09:45:00,59.87,59.89,59.75,59.82,310832.0,49.5696,49.5862,49.4703,49.5282,310832.0
2019-07-05 09:50:00,59.83,59.87,59.75,59.79,300768.0,49.5365,49.5696,49.4703,49.5034,300768.0
2019-07-05 09:55:00,59.78,59.85,59.76,59.8,296440.0,49.4951,49.5531,49.4785,49.5117,296440.0
2019-07-05 10:00:00,59.8,59.85,59.75,59.85,339583.0,49.5117,49.5531,49.4703,49.5531,339583.0
2019-07-05 10:05:00,59.84,59.92,59.81,59.9,315251.0,49.5448,49.611,49.5199,49.5945,315251.0
2019-07-05 10:10:00,59.9,59.91,59.85,59.88,126694.0,49.5945,49.6027,49.5531,49.5779,126694.0
2019-07-05 10:15:00,59.88,59.94,59.83,59.93,149521.0,49.5779,49.6276,49.5365,49.6193,149521.0
2019-07-05 10:20:00,59.93,60.04,59.91,60.04,217885.0,49.6193,49.7104,49.6027,49.7104,217885.0
2019-07-05 10:25:00,60.04,60.09,59.99,59.99,141687.0,49.7104,49.7518,49.669,49.669,141687.0
2019-07-05 10:30:00,59.99,60.04,59.92,59.95,233670.0,49.669,49.7104,49.611,49.6359,233670.0
2019-07-05 10:35:00,59.95,60.01,59.94,60.01,104916.0,49.6359,49.6855,49.6276,49.6855,104916.0
2019-07-05 10:40:00,60.01,60.06,59.99,60.04,51387.0,49.6855,49.7269,49.669,49.7104,51387.0
2019-07-05 10:45:00,60.02,60.05,60.0,60.04,114581.0,49.6938,49.7187,49.6773,49.7104,114581.0
2019-07-05 10:50:00,60.05,60.09,60.05,60.08,52885.0,49.7187,49.7518,49.7187,49.7435,52885.0
2019-07-05 10:55:00,60.08,60.14,60.08,60.14,162472.0,49.7435,49.7932,49.7435,49.7932,162472.0
2019-07-05 11:00:00,60.14,60.16,60.09,60.12,134854.0,49.7932,49.8097,49.7518,49.7766,134854.0
2019-07-05 11:05:00,60.12,60.13,60.07,60.13,132770.0,49.7766,49.7849,49.7352,49.7849,132770.0
2019-07-05 11:10:00,60.13,60.24,60.12,60.22,124906.0,49.7849,49.876,49.7766,49.8594,124906.0
2019-07-05 11:15:00,60.21,60.26,60.2,60.24,116490.0,49.8511,49.8925,49.8428,49.876,116490.0
2019-07-05 11:20:00,60.23,60.25,60.18,60.19,237592.0,49.8677,49.8842,49.8263,49.8346,237592.0
2019-07-05 11:25:00,60.2,60.24,60.17,60.19,198658.0,49.8428,49.876,49.818,49.8346,198658.0
2019-07-05 11:30:00,60.2,60.22,60.16,60.19,214106.0,49.8428,49.8594,49.8097,49.8346,214106.0
2019-07-05 11:35:00,60.19,60.21,60.14,60.21,93712.0,49.8346,49.8511,49.7932,49.8511,93712.0
2019-07-05 11:40:00,60.21,60.21,60.15,60.16,111386.0,49.8511,49.8511,49.8014,49.8097,111386.0
2019-07-05 11:45:00,60.16,60.24,60.14,60.23,155723.0,49.8097,49.876,49.7932,49.8677,155723.0
2019-07-05 11:50:00,60.23,60.29,60.22,60.27,113350.0,49.8677,49.9174,49.8594,49.9008,113350.0
2019-07-05 11:55:00,60.27,60.29,60.25,60.29,94921.0,49.9008,49.9174,49.8842,49.9174,94921.0
2019-07-05 12:00:00,60.29,60.29,60.24,60.24,80128.0,49.9174,49.9174,49.876,49.876,80128.0
2019-07-05 12:05:00,60.24,60.37,60.22,60.36,323949.0,49.876,49.9836,49.8594,49.9753,323949.0
2019-07-05 12:10:00,60.36,60.37,60.33,60.35,224111.0,49.9753,49.9836,49.9505,49.967,224111.0
2019-07-05 12:15:00,60.35,60.4,60.31,60.4,124672.0,49.967,50.0084,49.9339,50.0084,124672.0
2019-07-05 12:20:00,60.4,60.44,60.39,60.44,70380.0,50.0084,50.0416,50.0002,50.0416,70380.0
2019-07-05 12:25:00,60.44,60.45,60.4,60.41,67075.0,50.0416,50.0498,50.0084,50.0167,67075.0
2019-07-05 12:30:00,60.41,60.41,60.37,60.38,316420.0,50.0167,50.0167,49.9836,49.9919,316420.0
2019-07-05 12:35:00,60.39,60.5,60.39,60.5,135455.0,50.0002,50.0912,50.0002,50.0912,135455.0
2019-07-05 12:40:00,60.49,60.51,60.46,60.46,109045.0,50.083,50.0995,50.0581,50.0581,109045.0
2019-07-05 12:45:00,60.47,60.51,60.47,60.5,114802.0,50.0664,50.0995,50.0664,50.0912,114802.0
2019-07-05 12:50:00,60.49,60.54,60.47,60.53,147937.0,50.083,50.1243,50.0664,50.1161,147937.0
2019-07-05 12:55:00,60.53,60.54,60.46,60.48,81376.0,50.1161,50.1243,50.0581,50.0747,81376.0
2019-07-05 13:00:00,60.47,60.47,60.34,60.38,185009.0,50.0664,50.0664,49.9588,49.9919,185009.0
2019-07-05 13:05:00,60.38,60.42,60.36,60.41,61467.0,49.9919,50.025,49.9753,50.0167,61467.0
2019-07-05 13:10:00,60.42,60.45,60.41,60.42,51788.0,50.025,50.0498,50.0167,50.025,51788.0
2019-07-05 13:15:00,60.41,60.46,60.41,60.45,59224.0,50.0167,50.0581,50.0167,50.0498,59224.0
2019-07-05 13:20:00,60.45,60.47,60.41,60.43,77537.0,50.0498,50.0664,50.0167,50.0333,77537.0
2019-07-05 13:25:00,60.43,60.47,60.42,60.47,23592.0,50.0333,50.0664,50.025,50.0664,23592.0
2019-07-05 13:30:00,60.46,60.48,60.44,60.44,31317.0,50.0581,50.0747,50.0416,50.0416,31317.0
2019-07-05 13:35:00,60.44,60.52,60.44,60.5,27624.0,50.0416,50.1078,50.0416,50.0912,27624.0
2019-07-05 13:40:00,60.5,60.51,60.48,60.48,110357.0,50.0912,50.0995,50.0747,50.0747,110357.0
2019-07-05 13:45:00,60.48,60.51,60.48,60.5,48940.0,50.0747,50.0995,50.0747,50.0912,48940.0
2019-07-05 13:50:00,60.51,60.52,60.47,60.49,39545.0,50.0995,50.1078,50.0664,50.083,39545.0
2019-07-05 13:55:00,60.49,60.5,60.47,60.5,39342.0,50.083,50.0912,50.0664,50.0912,39342.0
2019-07-05 14:00:00,60.5,60.53,60.48,60.5,88041.0,50.0912,50.1161,50.0747,50.0912,88041.0
2019-07-05 14:05:00,60.5,60.53,60.49,60.5,32437.0,50.0912,50.1161,50.083,50.0912,32437.0
2019-07-05 14:10:00,60.51,60.55,60.5,60.53,55713.0,50.0995,50.1326,50.0912,50.1161,55713.0
2019-07-05 14:15:00,60.53,60.6,60.52,60.59,182128.0,50.1161,50.174,50.1078,50.1657,182128.0
2019-07-05 14:20:00,60.6,60.6,60.56,60.58,31451.0,50.174,50.174,50.1409,50.1575,31451.0
2019-07-05 14:25:00,60.58,60.61,60.56,60.61,134134.0,50.1575,50.1823,50.1409,50.1823,134134.0
2019-07-05 14:30:00,60.61,60.7,60.61,60.67,297322.0,50.1823,50.2568,50.1823,50.232,297322.0
2019-07-05 14:35:00,60.67,60.77,60.67,60.75,446068.0,50.232,50.3148,50.232,50.2982,446068.0
2019-07-05 14:40:00,60.76,60.76,60.71,60.72,197946.0,50.3065,50.3065,50.2651,50.2734,197946.0
2019-07-05 14:45:00,60.72,60.72,60.64,60.71,196685.0,50.2734,50.2734,50.2071,50.2651,196685.0
2019-07-05 14:50:00,60.71,60.71,60.65,60.67,56528.0,50.2651,50.2651,50.2154,50.232,56528.0
2019-07-05 14:55:00,60.67,60.7,60.67,60.7,23846.0,50.232,50.2568,50.232,50.2568,23846.0
2019-07-05 15:00:00,60.7,60.73,60.69,60.72,220595.0,50.2568,50.2817,50.2485,50.2734,220595.0
2019-07-05 15:05:00,60.72,60.72,60.68,60.72,145067.0,50.2734,50.2734,50.2403,50.2734,145067.0
2019-07-05 15:10:00,60.72,60.73,60.61,60.64,136898.0,50.2734,50.2817,50.1823,50.2071,136898.0
2019-07-05 15:15:00,60.64,60.64,60.57,60.61,126924.0,50.2071,50.2071,50.1492,50.1823,126924.0
2019-07-05 15:20:00,60.61,60.67,60.6,60.66,116023.0,50.1823,50.232,50.174,50.2237,116023.0
2019-07-05 15:25:00,60.66,60.68,60.61,60.68,188756.0,50.2237,50.2403,50.1823,50.2403,188756.0
2019-07-05 15:30:00,60.69,60.72,60.62,60.64,332976.0,50.2485,50.2734,50.1906,50.2071,332976.0
2019-07-05 15:35:00,60.64,60.69,60.64,60.64,101368.0,50.2071,50.2485,50.2071,50.2071,101368.0
2019-07-05 15:40:00,60.64,60.66,60.61,60.63,75160.0,50.2071,50.2237,50.1823,50.1989,75160.0
2019-07-05 15:45:00,60.63,60.66,60.62,60.63,110609.0,50.1989,50.2237,50.1906,50.1989,110609.0
2019-07-05 15:50:00,60.63,60.63,60.54,60.54,446164.0,50.1989,50.1989,50.1243,50.1243,446164.0
2019-07-05 15:55:00,60.54,60.69,60.53,60.69,1183707.0,50.1243,50.2485,50.1161,50.2485,1183707.0
2019-07-08 09:30:00,60.72,60.96,60.69,60.87,159942.0,50.2734,50.4721,50.2485,50.3976,159942.0
2019-07-08 09:35:00,60.87,60.87,60.77,60.86,184143.0,50.3976,50.3976,50.3148,50.3893,184143.0
2019-07-08 09:40:00,60.85,60.89,60.76,60.84,165209.0,50.381,50.4141,50.3065,50.3727,165209.0
2019-07-08 09:45:00,60.84,60.92,60.83,60.88,123801.0,50.3727,50.439,50.3645,50.4059,123801.0
2019-07-08 09:50:00,60.88,60.89,60.79,60.8,223473.0,50.4059,50.4141,50.3313,50.3396,223473.0
2019-07-08 09:55:00,60.79,60.83,60.68,60.7,253742.0,50.3313,50.3645,50.2403,50.2568,253742.0
2019-07-08 10:00:00,60.71,60.73,60.64,60.66,127121.0,50.2651,50.2817,50.2071,50.2237,127121.0
2019-07-08 10:05:00,60.65,60.65,60.57,60.61,149152.0,50.2154,50.2154,50.1492,50.1823,149152.0
2019-07-08 10:10:00,60.61,60.72,60.6,60.69,113721.0,50.1823,50.2734,50.174,50.2485,113721.0
2019-07-08 10:15:00,60.69,60.73,60.61,60.61,69167.0,50.2485,50.2817,50.1823,50.1823,69167.0
2019-07-08 10:20:00,60.62,60.64,60.53,60.54,100425.0,50.1906,50.2071,50.1161,50.1243,100425.0
2019-07-08 10:25:00,60.54,60.58,60.51,60.52,83138.0,50.1243,50.1575,50.0995,50.1078,83138.0
2019-07-08 10:30:00,60.52,60.62,60.52,60.62,136475.0,50.1078,50.1906,50.1078,50.1906,136475.0
2019-07-08 10:35:00,60.6,60.66,60.58,60.62,149165.0,50.174,50.2237,50.1575,50.1906,149165.0
2019-07-08 10:40:00,60.62,60.72,60.62,60.68,197750.0,50.1906,50.2734,50.1906,50.2403,197750.0
2019-07-08 10:45:00,60.68,60.69,60.59,60.6,146793.0,50.2403,50.2485,50.1657,50.174,146793.0
2019-07-08 10:50:00,60.6,60.62,60.56,60.58,301171.0,50.174,50.1906,50.1409,50.1575,301171.0
2019-07-08 10:55:00,60.57,60.66,60.56,60.64,127284.0,50.1492,50.2237,50.1409,50.2071,127284.0
2019-07-08 11:00:00,60.64,60.67,60.59,60.62,83301.0,50.2071,50.232,50.1657,50.1906,83301.0
2019-07-08 11:05:00,60.61,60.65,60.61,60.63,47597.0,50.1823,50.2154,50.1823,50.1989,47597.0
2019-07-08 11:10:00,60.64,60.64,60.61,60.62,36947.0,50.2071,50.2071,50.1823,50.1906,36947.0
2019-07-08 11:15:00,60.62,60.62,60.54,60.54,52462.0,50.1906,50.1906,50.1243,50.1243,52462.0
2019-07-08 11:20:00,60.55,60.62,60.55,60.6,66775.0,50.1326,50.1906,50.1326,50.174,66775.0
2019-07-08 11:25:00,60.6,60.63,60.55,60.56,36041.0,50.174,50.1989,50.1326,50.1409,36041.0
2019-07-08 11:30:00,60.55,60.59,60.53,60.56,120699.0,50.1326,50.1657,50.1161,50.1409,120699.0
2019-07-08 11:35:00,60.55,60.63,60.55,60.62,108887.0,50.1326,50.1989,50.1326,50.1906,108887.0
2019-07-08 11:40:00,60.61,60.63,60.56,60.59,32391.0,50.1823,50.1989,50.1409,50.1657,32391.0
2019-07-08 11:45:00,60.59,60.62,60.56,60.58,59806.0,50.1657,50.1906,50.1409,50.1575,59806.0
2019-07-08 11:50:00,60.58,60.62,60.56,60.56,61519.0,50.1575,50.1906,50.1409,50.1409,61519.0
2019-07-08 11:55:00,60.56,60.59,60.53,60.58,71245.0,50.1409,50.1657,50.1161,50.1575,71245.0
2019-07-08 12:00:00,60.58,60.59,60.53,60.54,67901.0,50.1575,50.1657,50.1161,50.1243,67901.0
2019-07-08 12:05:00,60.54,60.57,60.52,60.56,83825.0,50.1243,50.1492,50.1078,50.1409,83825.0
2019-07-08 12:10:00,60.56,60.56,60.52,60.52,106298.0,50.1409,50.1409,50.1078,50.1078,106298.0
2019-07-08 12:15:00,60.52,60.53,60.47,60.49,48741.0,50.1078,50.1161,50.0664,50.083,48741.0
2019-07-08 12:20:00,60.49,60.5,60.44,60.47,57310.0,50.083,50.0912,50.0416,50.0664,57310.0
2019-07-08 12:25:00,60.46,60.49,60.44,60.45,106829.0,50.0581,50.083,50.0416,50.0498,106829.0
2019-07-08 12:30:00,60.45,60.51,60.45,60.49,57057.0,50.0498,50.0995,50.0498,50.083,57057.0
2019-07-08 12:35:00,60.49,60.49,60.44,60.47,39736.0,50.083,50.083,50.0416,50.0664,39736.0
2019-07-08 12:40:00,60.47,60.48,60.41,60.41,44091.0,50.0664,50.0747,50.0167,50.0167,44091.0
2019-07-08 12:45:00,60.41,60.42,60.39,60.42,60243.0,50.0167,50.025,50.0002,50.025,60243.0
2019-07-08 12:50:00,60.41,60.45,60.41,60.44,72195.0,50.0167,50.0498,50.0167,50.0416,72195.0
2019-07-08 12:55:00,60.45,60.48,60.43,60.48,50936.0,50.0498,50.0747,50.0333,50.0747,50936.0
2019-07-08 13:00:00,60.48,60.5,60.47,60.5,39025.0,50.0747,50.0912,50.0664,50.0912,39025.0
2019-07-08 13:05:00,60.49,60.52,60.48,60.52,27926.0,50.083,50.1078,50.0747,50.1078,27926.0
2019-07-08 13:10:00,60.52,60.54,60.5,60.52,60128.0,50.1078,50.1243,50.0912,50.1078,60128.0
2019-07-08 13:15:00,60.51,60.53,60.5,60.52,66967.0,50.0995,50.1161,50.0912,50.1078,66967.0
2019-07-08 13:20:00,60.52,60.55,60.5,60.52,65290.0,50.1078,50.1326,50.0912,50.1078,65290.0
2019-07-08 13:25:00,60.51,60.56,60.5,60.55,90184.0,50.0995,50.1409,50.0912,50.1326,90184.0
2019-07-08 13:30:00,60.55,60.57,60.54,60.55,45066.0,50.1326,50.1492,50.1243,50.1326,45066.0
2019-07-08 13:35:00,60.55,60.6,60.55,60.58,34628.0,50.1326,50.174,50.1326,50.1575,34628.0
2019-07-08 13:40:00,60.58,60.58,60.52,60.55,79560.0,50.1575,50.1575,50.1078,50.1326,79560.0
2019-07-08 13:45:00,60.55,60.58,60.55,60.57,52816.0,50.1326,50.1575,50.1326,50.1492,52816.0
2019-07-08 13:50:00,60.57,60.64,60.57,60.64,82439.0,50.1492,50.2071,50.1492,50.2071,82439.0
2019-07-08 13:55:00,60.63,60.63,60.59,60.61,39981.0,50.1989,50.1989,50.1657,50.1823,39981.0
2019-07-08 14:00:00,60.61,60.64,60.61,60.63,198216.0,50.1823,50.2071,50.1823,50.1989,198216.0
2019-07-08 14:05:00,60.63,60.66,60.62,60.65,61365.0,50.1989,50.2237,50.1906,50.2154,61365.0
2019-07-08 14:10:00,60.66,60.69,60.63,60.63,81110.0,50.2237,50.2485,50.1989,50.1989,81110.0
2019-07-08 14:15:00,60.63,60.65,60.6,60.64,39415.0,50.1989,50.2154,50.174,50.2071,39415.0
2019-07-08 14:20:00,60.65,60.66,60.61,60.64,48118.0,50.2154,50.2237,50.1823,50.2071,48118.0
2019-07-08 14:25:00,60.64,60.72,60.63,60.72,40893.0,50.2071,50.2734,50.1989,50.2734,40893.0
2019-07-08 14:30:00,60.72,60.75,60.71,60.74,87311.0,50.2734,50.2982,50.2651,50.2899,87311.0
2019-07-08 14:35:00,60.73,60.74,60.71,60.73,27201.0,50.2817,50.2899,50.2651,50.2817,27201.0
2019-07-08 14:40:00,60.72,60.73,60.68,60.71,73025.0,50.2734,50.2817,50.2403,50.2651,73025.0
2019-07-08 14:45:00,60.7,60.75,60.68,60.74,75431.0,50.2568,50.2982,50.2403,50.2899,75431.0
2019-07-08 14:50:00,60.74,60.77,60.73,60.77,35859.0,50.2899,50.3148,50.2817,50.3148,35859.0
2019-07-08 14:55:00,60.76,60.77,60.74,60.74,45036.0,50.3065,50.3148,50.2899,50.2899,45036.0
2019-07-08 15:00:00,60.74,60.76,60.67,60.71,122546.0,50.2899,50.3065,50.232,50.2651,122546.0
2019-07-08 15:05:00,60.7,60.75,60.7,60.73,103499.0,50.2568,50.2982,50.2568,50.2817,103499.0
2019-07-08 15:10:00,60.73,60.76,60.69,60.75,103206.0,50.2817,50.3065,50.2485,50.2982,103206.0
2019-07-08 15:15:00,60.76,60.8,60.75,60.8,108695.0,50.3065,50.3396,50.2982,50.3396,108695.0
2019-07-08 15:20:00,60.8,60.8,60.77,60.79,119124.0,50.3396,50.3396,50.3148,50.3313,119124.0
2019-07-08 15:25:00,60.78,60.85,60.77,60.83,126566.0,50.3231,50.381,50.3148,50.3645,126566.0
2019-07-08 15:30:00,60.82,60.9,60.8,60.82,79113.0,50.3562,50.4224,50.3396,50.3562,79113.0
2019-07-08 15:35:00,60.82,60.85,60.82,60.84,219553.0,50.3562,50.381,50.3562,50.3727,219553.0
2019-07-08 15:40:00,60.84,60.86,60.77,60.78,161055.0,50.3727,50.3893,50.3148,50.3231,161055.0
2019-07-08 15:45:00,60.78,60.79,60.74,60.77,266503.0,50.3231,50.3313,50.2899,50.3148,266503.0
2019-07-08 15:50:00,60.77,60.79,60.73,60.78,450127.0,50.3148,50.3313,50.2817,50.3231,450127.0
2019-07-08 15:55:00,60.78,60.8,60.72,60.77,1144646.0,50.3231,50.3396,50.2734,50.3148,1144646.0
2019-07-09 09:30:00,60.67,60.81,60.6,60.79,229740.0,50.232,50.3479,50.174,50.3313,229740.0
2019-07-09 09:35:00,60.8,60.84,60.71,60.71,85719.0,50.3396,50.3727,50.2651,50.2651,85719.0
2019-07-09 09:40:00,60.7,60.77,60.67,60.68,120273.0,50.2568,50.3148,50.232,50.2403,120273.0
2019-07-09 09:45:00,60.68,60.69,60.55,60.59,79217.0,50.2403,50.2485,50.1326,50.1657,79217.0
2019-07-09 09:50:00,60.59,60.61,60.48,60.48,103630.0,50.1657,50.1823,50.0747,50.0747,103630.0
2019-07-09 09:55:00,60.48,60.49,60.39,60.43,74745.0,50.0747,50.083,50.0002,50.0333,74745.0
2019-07-09 10:00:00,60.43,60.46,60.39,60.42,99894.0,50.0333,50.0581,50.0002,50.025,99894.0
2019-07-09 10:05:00,60.42,60.51,60.41,60.46,78571.0,50.025,50.0995,50.0167,50.0581,78571.0
2019-07-09 10:10:00,60.46,60.55,60.46,60.55,56070.0,50.0581,50.1326,50.0581,50.1326,56070.0
2019-07-09 10:15:00,60.55,60.59,60.54,60.56,134008.0,50.1326,50.1657,50.1243,50.1409,134008.0
2019-07-09 10:20:00,60.55,60.64,60.55,60.63,78445.0,50.1326,50.2071,50.1326,50.1989,78445.0
2019-07-09 10:25:00,60.62,60.64,60.53,60.59,130650.0,50.1906,50.2071,50.1161,50.1657,130650.0
2019-07-09 10:30:00,60.59,60.62,60.56,60.58,177709.0,50.1657,50.1906,50.1409,50.1575,177709.0
2019-07-09 10:35:00,60.57,60.58,60.49,60.53,301817.0,50.1492,50.1575,50.083,50.1161,301817.0
2019-07-09 10:40:00,60.53,60.54,60.47,60.51,296466.0,50.1161,50.1243,50.0664,50.0995,296466.0
2019-07-09 10:45:00,60.51,60.51,60.4,60.41,120730.0,50.0995,50.0995,50.0084,50.0167,120730.0
2019-07-09 10:50:00,60.4,60.41,60.34,60.41,232365.0,50.0084,50.0167,49.9588,50.0167,232365.0
2019-07-09 10:55:00,60.41,60.44,60.39,60.43,71320.0,50.0167,50.0416,50.0002,50.0333,71320.0
2019-07-09 11:00:00,60.43,60.51,60.43,60.48,141003.0,50.0333,50.0995,50.0333,50.0747,141003.0
2019-07-09 11:05:00,60.47,60.53,60.46,60.5,79807.0,50.0664,50.1161,50.0581,50.0912,79807.0
2019-07-09 11:10:00,60.5,60.61,60.48,60.61,160504.0,50.0912,50.1823,50.0747,50.1823,160504.0
2019-07-09 11:15:00,60.6,60.62,60.57,60.59,80842.0,50.174,50.1906,50.1492,50.1657,80842.0
2019-07-09 11:20:00,60.59,60.61,60.54,60.61,144365.0,50.1657,50.1823,50.1243,50.1823,144365.0
2019-07-09 11:25:00,60.61,60.64,60.58,60.58,101410.0,50.1823,50.2071,50.1575,50.1575,101410.0
2019-07-09 11:30:00,60.58,60.62,60.58,60.6,55691.0,50.1575,50.1906,50.1575,50.174,55691.0
2019-07-09 11:35:00,60.6,60.6,60.55,60.56,44988.0,50.174,50.174,50.1326,50.1409,44988.0
2019-07-09 11:40:00,60.56,60.58,60.5,60.51,37883.0,50.1409,50.1575,50.0912,50.0995,37883.0
2019-07-09 11:45:00,60.51,60.51,60.43,60.44,150410.0,50.0995,50.0995,50.0333,50.0416,150410.0
2019-07-09 11:50:00,60.44,60.5,60.43,60.5,67726.0,50.0416,50.0912,50.0333,50.0912,67726.0
2019-07-09 11:55:00,60.51,60.55,60.49,60.53,29473.0,50.0995,50.1326,50.083,50.1161,29473.0
2019-07-09 12:00:00,60.53,60.55,60.51,60.55,159315.0,50.1161,50.1326,50.0995,50.1326,159315.0
2019-07-09 12:05:00,60.54,60.57,60.51,60.53,183199.0,50.1243,50.1492,50.0995,50.1161,183199.0
2019-07-09 12:10:00,60.52,60.55,60.51,60.53,33722.0,50.1078,50.1326,50.0995,50.1161,33722.0
2019-07-09 12:15:00,60.53,60.58,60.52,60.55,53073.0,50.1161,50.1575,50.1078,50.1326,53073.0
2019-07-09 12:20:00,60.55,60.58,60.55,60.58,17861.0,50.1326,50.1575,50.1326,50.1575,17861.0
2019-07-09 12:25:00,60.57,60.59,60.56,60.58,37289.0,50.1492,50.1657,50.1409,50.1575,37289.0
2019-07-09 12:30:00,60.58,60.59,60.54,60.54,31905.0,50.1575,50.1657,50.1243,50.1243,31905.0
2019-07-09 12:35:00,60.54,60.57,60.53,60.56,37331.0,50.1243,50.1492,50.1161,50.1409,37331.0
2019-07-09 12:40:00,60.55,60.61,60.55,60.6,29804.0,50.1326,50.1823,50.1326,50.174,29804.0
2019-07-09 12:45:00,60.61,60.63,60.6,60.63,28726.0,50.1823,50.1989,50.174,50.1989,28726.0
2019-07-09 12:50:00,60.62,60.63,60.6,60.61,16291.0,50.1906,50.1989,50.174,50.1823,16291.0
2019-07-09 12:55:00,60.61,60.62,60.6,60.6,42064.0,50.1823,50.1906,50.174,50.174,42064.0
2019-07-09 13:00:00,60.6,60.62,60.57,60.59,168870.0,50.174,50.1906,50.1492,50.1657,168870.0
2019-07-09 13:05:00,60.58,60.6,60.57,60.59,22856.0,50.1575,50.174,50.1492,50.1657,22856.0
2019-07-09 13:10:00,60.58,60.59,60.56,60.57,44740.0,50.1575,50.1657,50.1409,50.1492,44740.0
2019-07-09 13:15:00,60.56,60.58,60.56,60.58,36215.0,50.1409,50.1575,50.1409,50.1575,36215.0
2019-07-09 13:20:00,60.57,60.59,60.57,60.57,23318.0,50.1492,50.1657,50.1492,50.1492,23318.0
2019-07-09 13:25:00,60.58,60.58,60.55,60.57,44158.0,50.1575,50.1575,50.1326,50.1492,44158.0
2019-07-09 13:30:00,60.57,60.58,60.55,60.55,18285.0,50.1492,50.1575,50.1326,50.1326,18285.0
2019-07-09 13:35:00,60.55,60.56,60.54,60.56,22497.0,50.1326,50.1409,50.1243,50.1409,22497.0
2019-07-09 13:40:00,60.55,60.58,60.54,60.57,17435.0,50.1326,50.1575,50.1243,50.1492,17435.0
2019-07-09 13:45:00,60.57,60.59,60.56,60.56,38150.0,50.1492,50.1657,50.1409,50.1409,38150.0
2019-07-09 13:50:00,60.55,60.56,60.54,60.55,24293.0,50.1326,50.1409,50.1243,50.1326,24293.0
2019-07-09 13:55:00,60.55,60.56,60.54,60.56,11706.0,50.1326,50.1409,50.1243,50.1409,11706.0
2019-07-09 14:00:00,60.55,60.56,60.51,60.54,59203.0,50.1326,50.1409,50.0995,50.1243,59203.0
2019-07-09 14:05:00,60.53,60.56,60.53,60.54,27938.0,50.1161,50.1409,50.1161,50.1243,27938.0
2019-07-09 14:10:00,60.54,60.57,60.54,60.55,78476.0,50.1243,50.1492,50.1243,50.1326,78476.0
2019-07-09 14:15:00,60.54,60.59,60.54,60.58,26618.0,50.1243,50.1657,50.1243,50.1575,26618.0
2019-07-09 14:20:00,60.58,60.63,60.57,60.62,61166.0,50.1575,50.1989,50.1492,50.1906,61166.0
2019-07-09 14:25:00,60.63,60.63,60.59,60.59,48144.0,50.1989,50.1989,50.1657,50.1657,48144.0
2019-07-09 14:30:00,60.6,60.6,60.56,60.57,19079.0,50.174,50.174,50.1409,50.1492,19079.0
2019-07-09 14:35:00,60.57,60.58,60.52,60.52,37164.0,50.1492,50.1575,50.1078,50.1078,37164.0
2019-07-09 14:40:00,60.52,60.53,60.51,60.53,39240.0,50.1078,50.1161,50.0995,50.1161,39240.0
2019-07-09 14:45:00,60.53,60.55,60.51,60.51,34462.0,50.1161,50.1326,50.0995,50.0995,34462.0
2019-07-09 14:50:00,60.51,60.54,60.5,60.52,33117.0,50.0995,50.1243,50.0912,50.1078,33117.0
2019-07-09 14:55:00,60.52,60.55,60.51,60.53,68962.0,50.1078,50.1326,50.0995,50.1161,68962.0
2019-07-09 15:00:00,60.52,60.6,60.52,60.59,65588.0,50.1078,50.174,50.1078,50.1657,65588.0
2019-07-09 15:05:00,60.58,60.65,60.58,60.63,36575.0,50.1575,50.2154,50.1575,50.1989,36575.0
2019-07-09 15:10:00,60.63,60.66,60.59,60.65,91724.0,50.1989,50.2237,50.1657,50.2154,91724.0
2019-07-09 15:15:00,60.64,60.67,60.63,60.65,68460.0,50.2071,50.232,50.1989,50.2154,68460.0
2019-07-09 15:20:00,60.64,60.65,60.6,60.61,91627.0,50.2071,50.2154,50.174,50.1823,91627.0
2019-07-09 15:25:00,60.6,60.63,60.59,60.61,82102.0,50.174,50.1989,50.1657,50.1823,82102.0
2019-07-09 15:30:00,60.61,60.64,60.59,60.64,140333.0,50.1823,50.2071,50.1657,50.2071,140333.0
2019-07-09 15:35:00,60.64,60.7,60.63,60.68,248624.0,50.2071,50.2568,50.1989,50.2403,248624.0
2019-07-09 15:40:00,60.68,60.7,60.67,60.68,125581.0,50.2403,50.2568,50.232,50.2403,125581.0
2019-07-09 15:45:00,60.68,60.77,60.65,60.73,305959.0,50.2403,50.3148,50.2154,50.2817,305959.0
2019-07-09 15:50:00,60.73,60.86,60.73,60.85,668546.0,50.2817,50.3893,50.2817,50.381,668546.0
2019-07-09 15:55:00,60.85,60.87,60.76,60.8,1733590.0,50.381,50.3976,50.3065,50.3396,1733590.0
2019-07-10 09:30:00,60.94,61.08,60.86,60.88,412018.0,50.4555,50.5714,50.3893,50.4059,412018.0
2019-07-10 09:35:00,60.87,60.91,60.71,60.73,320739.0,50.3976,50.4307,50.2651,50.2817,320739.0
2019-07-10 09:40:00,60.73,60.86,60.72,60.8,188255.0,50.2817,50.3893,50.2734,50.3396,188255.0
2019-07-10 09:45:00,60.81,60.85,60.79,60.83,167340.0,50.3479,50.381,50.3313,50.3645,167340.0
2019-07-10 09:50:00,60.83,60.97,60.8,60.95,263777.0,50.3645,50.4804,50.3396,50.4638,263777.0
2019-07-10 09:55:00,60.95,60.96,60.78,60.81,295374.0,50.4638,50.4721,50.3231,50.3479,295374.0
2019-07-10 10:00:00,60.82,60.85,60.76,60.8,165902.0,50.3562,50.381,50.3065,50.3396,165902.0
2019-07-10 10:05:00,60.8,60.93,60.79,60.93,192152.0,50.3396,50.4473,50.3313,50.4473,192152.0
2019-07-10 10:10:00,60.93,61.07,60.9,61.05,121313.0,50.4473,50.5632,50.4224,50.5466,121313.0
2019-07-10 10:15:00,61.05,61.09,61.02,61.06,117336.0,50.5466,50.5797,50.5218,50.5549,117336.0
2019-07-10 10:20:00,61.06,61.07,61.0,61.02,485546.0,50.5549,50.5632,50.5052,50.5218,485546.0
2019-07-10 10:25:00,61.03,61.06,61.0,61.01,239685.0,50.53,50.5549,50.5052,50.5135,239685.0
2019-07-10 10:30:00,61.02,61.03,60.97,60.98,208170.0,50.5218,50.53,50.4804,50.4886,208170.0
2019-07-10 10:35:00,60.98,61.02,60.97,61.02,129446.0,50.4886,50.5218,50.4804,50.5218,129446.0
2019-07-10 10:40:00,61.02,61.11,60.97,61.1,133990.0,50.5218,50.5963,50.4804,50.588,133990.0
2019-07-10 10:45:00,61.1,61.14,61.08,61.12,159267.0,50.588,50.6211,50.5714,50.6046,159267.0
2019-07-10 10:50:00,61.12,61.17,61.06,61.06,80046.0,50.6046,50.646,50.5549,50.5549,80046.0
2019-07-10 10:55:00,61.06,61.13,61.04,61.11,39633.0,50.5549,50.6128,50.5383,50.5963,39633.0
2019-07-10 11:00:00,61.11,61.12,61.03,61.03,119683.0,50.5963,50.6046,50.53,50.53,119683.0
2019-07-10 11:05:00,61.04,61.04,60.96,60.96,144891.0,50.5383,50.5383,50.4721,50.4721,144891.0
2019-07-10 11:10:00,60.97,61.01,60.96,61.01,81017.0,50.4804,50.5135,50.4721,50.5135,81017.0
2019-07-10 11:15:00,61.02,61.06,61.0,61.04,52583.0,50.5218,50.5549,50.5052,50.5383,52583.0
2019-07-10 11:20:00,61.03,61.08,61.0,61.06,179281.0,50.53,50.5714,50.5052,50.5549,179281.0
2019-07-10 11:25:00,61.05,61.05,60.98,60.98,91492.0,50.5466,50.5466,50.4886,50.4886,91492.0
2019-07-10 11:30:00,60.98,61.02,60.96,61.02,68075.0,50.4886,50.5218,50.4721,50.5218,68075.0
2019-07-10 11:35:00,61.0,61.01,60.93,60.94,45786.0,50.5052,50.5135,50.4473,50.4555,45786.0
2019-07-10 11:40:00,60.93,60.97,60.9,60.96,138726.0,50.4473,50.4804,50.4224,50.4721,138726.0
2019-07-10 11:45:00,60.97,61.03,60.96,61.02,78968.0,50.4804,50.53,50.4721,50.5218,78968.0
2019-07-10 11:50:00,61.02,61.09,61.01,61.07,68570.0,50.5218,50.5797,50.5135,50.5632,68570.0
2019-07-10 11:55:00,61.06,61.1,61.03,61.1,32266.0,50.5549,50.588,50.53,50.588,32266.0
2019-07-10 12:00:00,61.1,61.13,61.09,61.11,47540.0,50.588,50.6128,50.5797,50.5963,47540.0
2019-07-10 12:05:00,61.12,61.17,61.11,61.15,102396.0,50.6046,50.646,50.5963,50.6294,102396.0
2019-07-10 12:10:00,61.14,61.14,61.09,61.09,100586.0,50.6211,50.6211,50.5797,50.5797,100586.0
2019-07-10 12:15:00,61.1,61.13,61.09,61.12,120982.0,50.588,50.6128,50.5797,50.6046,120982.0
2019-07-10 12:20:00,61.12,61.13,61.05,61.07,18826.0,50.6046,50.6128,50.5466,50.5632,18826.0
2019-07-10 12:25:00,61.07,61.11,61.06,61.1,61460.0,50.5632,50.5963,50.5549,50.588,61460.0
2019-07-10 12:30:00,61.09,61.09,61.04,61.04,37637.0,50.5797,50.5797,50.5383,50.5383,37637.0
2019-07-10 12:35:00,61.03,61.03,61.0,61.03,68603.0,50.53,50.53,50.5052,50.53,68603.0
2019-07-10 12:40:00,61.02,61.09,61.01,61.09,33606.0,50.5218,50.5797,50.5135,50.5797,33606.0
2019-07-10 12:45:00,61.08,61.09,61.05,61.07,59713.0,50.5714,50.5797,50.5466,50.5632,59713.0
2019-07-10 12:50:00,61.07,61.08,61.03,61.03,43554.0,50.5632,50.5714,50.53,50.53,43554.0
2019-07-10 12:55:00,61.03,61.1,61.03,61.1,34004.0,50.53,50.588,50.53,50.588,34004.0
2019-07-10 13:00:00,61.11,61.14,61.09,61.1,69289.0,50.5963,50.6211,50.5797,50.588,69289.0
2019-07-10 13:05:00,61.09,61.13,61.08,61.09,21767.0,50.5797,50.6128,50.5714,50.5797,21767.0
2019-07-10 13:10:00,61.09,61.12,61.08,61.11,18349.0,50.5797,50.6046,50.5714,50.5963,18349.0
2019-07-10 13:15:00,61.12,61.12,61.09,61.1,26891.0,50.6046,50.6046,50.5797,50.588,26891.0
2019-07-10 13:20:00,61.09,61.1,61.08,61.09,14012.0,50.5797,50.588,50.5714,50.5797,14012.0
2019-07-10 13:25:00,61.08,61.09,61.06,61.07,20202.0,50.5714,50.5797,50.5549,50.5632,20202.0
2019-07-10 13:30:00,61.07,61.12,61.07,61.11,20353.0,50.5632,50.6046,50.5632,50.5963,20353.0
2019-07-10 13:35:00,61.1,61.15,61.09,61.15,29506.0,50.588,50.6294,50.5797,50.6294,29506.0
2019-07-10 13:40:00,61.15,61.22,61.15,61.22,44910.0,50.6294,50.6874,50.6294,50.6874,44910.0
2019-07-10 13:45:00,61.21,61.22,61.17,61.18,45643.0,50.6791,50.6874,50.646,50.6542,45643.0
2019-07-10 13:50:00,61.19,61.23,61.17,61.22,585528.0,50.6625,50.6956,50.646,50.6874,585528.0
2019-07-10 13:55:00,61.22,61.27,61.21,61.26,396941.0,50.6874,50.7288,50.6791,50.7205,396941.0
2019-07-10 14:00:00,61.27,61.32,61.26,61.29,217528.0,50.7288,50.7702,50.7205,50.7453,217528.0
2019-07-10 14:05:00,61.29,61.3,61.18,61.18,165418.0,50.7453,50.7536,50.6542,50.6542,165418.0
2019-07-10 14:10:00,61.18,61.23,61.17,61.18,67393.0,50.6542,50.6956,50.646,50.6542,67393.0
2019-07-10 14:15:00,61.17,61.18,61.11,61.14,152404.0,50.646,50.6542,50.5963,50.6211,152404.0
2019-07-10 14:20:00,61.14,61.17,61.14,61.16,99028.0,50.6211,50.646,50.6211,50.6377,99028.0
2019-07-10 14:25:00,61.16,61.18,61.13,61.13,29026.0,50.6377,50.6542,50.6128,50.6128,29026.0
2019-07-10 14:30:00,61.13,61.15,61.11,61.14,97272.0,50.6128,50.6294,50.5963,50.6211,97272.0
2019-07-10 14:35:00,61.14,61.15,61.08,61.09,25262.0,50.6211,50.6294,50.5714,50.5797,25262.0
2019-07-10 14:40:00,61.08,61.13,61.08,61.11,43571.0,50.5714,50.6128,50.5714,50.5963,43571.0
2019-07-10 14:45:00,61.11,61.11,61.03,61.1,37317.0,50.5963,50.5963,50.53,50.588,37317.0
2019-07-10 14:50:00,61.1,61.1,61.07,61.08,31780.0,50.588,50.588,50.5632,50.5714,31780.0
2019-07-10 14:55:00,61.09,61.15,61.09,61.12,48764.0,50.5797,50.6294,50.5797,50.6046,48764.0
2019-07-10 15:00:00,61.13,61.15,61.1,61.11,98883.0,50.6128,50.6294,50.588,50.5963,98883.0
2019-07-10 15:05:00,61.11,61.12,61.07,61.12,90942.0,50.5963,50.6046,50.5632,50.6046,90942.0
2019-07-10 15:10:00,61.12,61.15,61.11,61.12,58151.0,50.6046,50.6294,50.5963,50.6046,58151.0
2019-07-10 15:15:00,61.1,61.12,61.03,61.05,124166.0,50.588,50.6046,50.53,50.5466,124166.0
2019-07-10 15:20:00,61.05,61.06,60.94,60.97,209036.0,50.5466,50.5549,50.4555,50.4804,209036.0
2019-07-10 15:25:00,60.98,61.03,60.96,60.97,448655.0,50.4886,50.53,50.4721,50.4804,448655.0
2019-07-10 15:30:00,60.97,61.05,60.93,61.05,225247.0,50.4804,50.5466,50.4473,50.5466,225247.0
2019-07-10 15:35:00,61.04,61.06,61.0,61.02,220597.0,50.5383,50.5549,50.5052,50.5218,220597.0
2019-07-10 15:40:00,61.02,61.09,61.01,61.08,133655.0,50.5218,50.5797,50.5135,50.5714,133655.0
2019-07-10 15:45:00,61.08,61.09,61.02,61.05,143556.0,50.5714,50.5797,50.5218,50.5466,143556.0
2019-07-10 15:50:00,61.05,61.08,60.99,61.05,362206.0,50.5466,50.5714,50.4969,50.5466,362206.0
2019-07-10 15:55:00,61.05,61.06,60.95,60.99,923497.0,50.5466,50.5549,50.4638,50.4969,923497.0
2019-07-11 09:30:00,60.88,60.98,60.83,60.88,329331.0,50.4059,50.4886,50.3645,50.4059,329331.0
2019-07-11 09:35:00,60.86,60.93,60.81,60.9,194068.0,50.3893,50.4473,50.3479,50.4224,194068.0
2019-07-11 09:40:00,60.91,61.0,60.9,61.0,403189.0,50.4307,50.5052,50.4224,50.5052,403189.0
2019-07-11 09:45:00,61.0,61.05,60.97,61.02,197907.0,50.5052,50.5466,50.4804,50.5218,197907.0
2019-07-11 09:50:00,61.02,61.08,60.99,61.01,259489.0,50.5218,50.5714,50.4969,50.5135,259489.0
2019-07-11 09:55:00,61.01,61.01,60.94,61.0,270171.0,50.5135,50.5135,50.4555,50.5052,270171.0
2019-07-11 10:00:00,61.01,61.04,60.98,61.02,202948.0,50.5135,50.5383,50.4886,50.5218,202948.0
2019-07-11 10:05:00,61.02,61.15,61.01,61.12,191114.0,50.5218,50.6294,50.5135,50.6046,191114.0
2019-07-11 10:10:00,61.12,61.23,61.1,61.23,133118.0,50.6046,50.6956,50.588,50.6956,133118.0
2019-07-11 10:15:00,61.22,61.24,61.14,61.14,208022.0,50.6874,50.7039,50.6211,50.6211,208022.0
2019-07-11 10:20:00,61.13,61.14,61.05,61.1,248791.0,50.6128,50.6211,50.5466,50.588,248791.0
2019-07-11 10:25:00,61.09,61.12,61.06,61.12,177419.0,50.5797,50.6046,50.5549,50.6046,177419.0
2019-07-11 10:30:00,61.12,61.13,60.99,60.99,155591.0,50.6046,50.6128,50.4969,50.4969,155591.0
2019-07-11 10:35:00,61.0,61.02,60.96,60.98,182112.0,50.5052,50.5218,50.4721,50.4886,182112.0
2019-07-11 10:40:00,60.98,60.99,60.88,60.9,190188.0,50.4886,50.4969,50.4059,50.4224,190188.0
2019-07-11 10:45:00,60.9,60.93,60.87,60.88,165118.0,50.4224,50.4473,50.3976,50.4059,165118.0
2019-07-11 10:50:00,60.88,60.88,60.78,60.8,243860.0,50.4059,50.4059,50.3231,50.3396,243860.0
2019-07-11 10:55:00,60.79,60.81,60.76,60.8,360008.0,50.3313,50.3479,50.3065,50.3396,360008.0
2019-07-11 11:00:00,60.8,60.83,60.75,60.82,287009.0,50.3396,50.3645,50.2982,50.3562,287009.0
2019-07-11 11:05:00,60.83,60.88,60.82,60.84,459068.0,50.3645,50.4059,50.3562,50.3727,459068.0
2019-07-11 11:10:00,60.83,60.88,60.82,60.84,159566.0,50.3645,50.4059,50.3562,50.3727,159566.0
2019-07-11 11:15:00,60.85,60.9,60.81,60.84,382288.0,50.381,50.4224,50.3479,50.3727,382288.0
2019-07-11 11:20:00,60.84,60.86,60.81,60.82,164188.0,50.3727,50.3893,50.3479,50.3562,164188.0
2019-07-11 11:25:00,60.82,60.89,60.81,60.88,158834.0,50.3562,50.4141,50.3479,50.4059,158834.0
2019-07-11 11:30:00,60.88,60.94,60.87,60.9,192802.0,50.4059,50.4555,50.3976,50.4224,192802.0
2019-07-11 11:35:00,60.91,60.91,60.87,60.9,110520.0,50.4307,50.4307,50.3976,50.4224,110520.0
2019-07-11 11:40:00,60.9,60.9,60.85,60.89,193341.0,50.4224,50.4224,50.381,50.4141,193341.0
2019-07-11 11:45:00,60.89,60.91,60.84,60.84,131638.0,50.4141,50.4307,50.3727,50.3727,131638.0
2019-07-11 11:50:00,60.85,60.88,60.83,60.86,113485.0,50.381,50.4059,50.3645,50.3893,113485.0
2019-07-11 11:55:00,60.86,60.86,60.82,60.84,109607.0,50.3893,50.3893,50.3562,50.3727,109607.0
2019-07-11 12:00:00,60.84,60.86,60.82,60.85,115032.0,50.3727,50.3893,50.3562,50.381,115032.0
2019-07-11 12:05:00,60.84,60.85,60.79,60.79,106915.0,50.3727,50.381,50.3313,50.3313,106915.0
2019-07-11 12:10:00,60.79,60.81,60.77,60.81,118909.0,50.3313,50.3479,50.3148,50.3479,118909.0
2019-07-11 12:15:00,60.81,60.87,60.81,60.86,267105.0,50.3479,50.3976,50.3479,50.3893,267105.0
2019-07-11 12:20:00,60.85,60.85,60.82,60.84,91158.0,50.381,50.381,50.3562,50.3727,91158.0
2019-07-11 12:25:00,60.85,60.89,60.83,60.86,85319.0,50.381,50.4141,50.3645,50.3893,85319.0
2019-07-11 12:30:00,60.87,60.87,60.83,60.85,138760.0,50.3976,50.3976,50.3645,50.381,138760.0
2019-07-11 12:35:00,60.85,60.87,60.84,60.85,95883.0,50.381,50.3976,50.3727,50.381,95883.0
2019-07-11 12:40:00,60.85,60.89,60.84,60.88,93002.0,50.381,50.4141,50.3727,50.4059,93002.0
2019-07-11 12:45:00,60.88,60.91,60.87,60.89,116976.0,50.4059,50.4307,50.3976,50.4141,116976.0
2019-07-11 12:50:00,60.88,60.89,60.86,60.87,101378.0,50.4059,50.4141,50.3893,50.3976,101378.0
2019-07-11 12:55:00,60.87,60.9,60.86,60.89,66806.0,50.3976,50.4224,50.3893,50.4141,66806.0
2019-07-11 13:00:00,60.89,60.9,60.76,60.78,425829.0,50.4141,50.4224,50.3065,50.3231,425829.0
2019-07-11 13:05:00,60.78,60.79,60.73,60.73,236146.0,50.3231,50.3313,50.2817,50.2817,236146.0
2019-07-11 13:10:00,60.74,60.81,60.73,60.77,284603.0,50.2899,50.3479,50.2817,50.3148,284603.0
2019-07-11 13:15:00,60.77,60.79,60.7,60.72,294036.0,50.3148,50.3313,50.2568,50.2734,294036.0
2019-07-11 13:20:00,60.72,60.75,60.69,60.71,436783.0,50.2734,50.2982,50.2485,50.2651,436783.0
2019-07-11 13:25:00,60.7,60.72,60.62,60.63,323299.0,50.2568,50.2734,50.1906,50.1989,323299.0
2019-07-11 13:30:00,60.63,60.63,60.51,60.55,353329.0,50.1989,50.1989,50.0995,50.1326,353329.0
2019-07-11 13:35:00,60.55,60.62,60.54,60.62,217898.0,50.1326,50.1906,50.1243,50.1906,217898.0
2019-07-11 13:40:00,60.62,60.64,60.57,60.6,223017.0,50.1906,50.2071,50.1492,50.174,223017.0
2019-07-11 13:45:00,60.61,60.61,60.55,60.57,153639.0,50.1823,50.1823,50.1326,50.1492,153639.0
2019-07-11 13:50:00,60.58,60.61,60.55,60.55,89565.0,50.1575,50.1823,50.1326,50.1326,89565.0
2019-07-11 13:55:00,60.55,60.57,60.51,60.52,135717.0,50.1326,50.1492,50.0995,50.1078,135717.0
2019-07-11 14:00:00,60.51,60.57,60.5,60.57,243180.0,50.0995,50.1492,50.0912,50.1492,243180.0
2019-07-11 14:05:00,60.57,60.58,60.52,60.52,161266.0,50.1492,50.1575,50.1078,50.1078,161266.0
2019-07-11 14:10:00,60.52,60.56,60.49,60.51,196502.0,50.1078,50.1409,50.083,50.0995,196502.0
2019-07-11 14:15:00,60.5,60.55,60.5,60.55,128079.0,50.0912,50.1326,50.0912,50.1326,128079.0
2019-07-11 14:20:00,60.55,60.57,60.54,60.56,119854.0,50.1326,50.1492,50.1243,50.1409,119854.0
2019-07-11 14:25:00,60.55,60.56,60.51,60.56,151529.0,50.1326,50.1409,50.0995,50.1409,151529.0
2019-07-11 14:30:00,60.57,60.63,60.54,60.62,182872.0,50.1492,50.1989,50.1243,50.1906,182872.0
2019-07-11 14:35:00,60.62,60.65,60.59,60.63,151388.0,50.1906,50.2154,50.1657,50.1989,151388.0
2019-07-11 14:40:00,60.63,60.64,60.6,60.63,96237.0,50.1989,50.2071,50.174,50.1989,96237.0
2019-07-11 14:45:00,60.64,60.73,60.64,60.68,316799.0,50.2071,50.2817,50.2071,50.2403,316799.0
2019-07-11 14:50:00,60.68,60.69,60.63,60.64,164932.0,50.2403,50.2485,50.1989,50.2071,164932.0
2019-07-11 14:55:00,60.64,60.69,60.62,60.69,156266.0,50.2071,50.2485,50.1906,50.2485,156266.0
2019-07-11 15:00:00,60.69,60.69,60.64,60.66,192465.0,50.2485,50.2485,50.2071,50.2237,192465.0
2019-07-11 15:05:00,60.66,60.7,60.64,60.68,192876.0,50.2237,50.2568,50.2071,50.2403,192876.0
2019-07-11 15:10:00,60.68,60.75,60.68,60.73,115804.0,50.2403,50.2982,50.2403,50.2817,115804.0
2019-07-11 15:15:00,60.73,60.78,60.73,60.78,82918.0,50.2817,50.3231,50.2817,50.3231,82918.0
2019-07-11 15:20:00,60.79,60.8,60.75,60.75,129655.0,50.3313,50.3396,50.2982,50.2982,129655.0
2019-07-11 15:25:00,60.75,60.8,60.74,60.8,273806.0,50.2982,50.3396,50.2899,50.3396,273806.0
2019-07-11 15:30:00,60.79,60.86,60.79,60.86,373240.0,50.3313,50.3893,50.3313,50.3893,373240.0
2019-07-11 15:35:00,60.86,60.9,60.85,60.88,109329.0,50.3893,50.4224,50.381,50.4059,109329.0
2019-07-11 15:40:00,60.88,60.93,60.87,60.93,80245.0,50.4059,50.4473,50.3976,50.4473,80245.0
2019-07-11 15:45:00,60.93,61.0,60.92,60.93,566788.0,50.4473,50.5052,50.439,50.4473,566788.0
2019-07-11 15:50:00,60.94,60.96,60.86,60.92,539432.0,50.4555,50.4721,50.3893,50.439,539432.0
2019-07-11 15:55:00,60.93,61.02,60.92,61.0,1787806.0,50.4473,50.5218,50.439,50.5052,1787806.0
2019-07-12 09:30:00,61.03,61.06,60.88,60.89,356893.0,50.53,50.5549,50.4059,50.4141,356893.0
2019-07-12 09:35:00,60.89,60.91,60.8,60.89,280120.0,50.4141,50.4307,50.3396,50.4141,280120.0
2019-07-12 09:40:00,60.88,60.93,60.77,60.86,217307.0,50.4059,50.4473,50.3148,50.3893,217307.0
2019-07-12 09:45:00,60.84,60.85,60.71,60.72,163097.0,50.3727,50.381,50.2651,50.2734,163097.0
2019-07-12 09:50:00,60.72,60.76,60.56,60.57,117186.0,50.2734,50.3065,50.1409,50.1492,117186.0
2019-07-12 09:55:00,60.56,60.62,60.54,60.56,266593.0,50.1409,50.1906,50.1243,50.1409,266593.0
2019-07-12 10:00:00,60.56,60.57,60.48,60.54,180080.0,50.1409,50.1492,50.0747,50.1243,180080.0
2019-07-12 10:05:00,60.54,60.55,60.44,60.45,154539.0,50.1243,50.1326,50.0416,50.0498,154539.0
2019-07-12 10:10:00,60.44,60.47,60.38,60.43,112302.0,50.0416,50.0664,49.9919,50.0333,112302.0
2019-07-12 10:15:00,60.43,60.58,60.42,60.58,281132.0,50.0333,50.1575,50.025,50.1575,281132.0
2019-07-12 10:20:00,60.57,60.62,60.51,60.53,325288.0,50.1492,50.1906,50.0995,50.1161,325288.0
2019-07-12 10:25:00,60.54,60.64,60.53,60.6,171375.0,50.1243,50.2071,50.1161,50.174,171375.0
2019-07-12 10:30:00,60.6,60.66,60.59,60.6,116506.0,50.174,50.2237,50.1657,50.174,116506.0
2019-07-12 10:35:00,60.6,60.6,60.46,60.48,343000.0,50.174,50.174,50.0581,50.0747,343000.0
2019-07-12 10:40:00,60.48,60.55,60.48,60.54,76607.0,50.0747,50.1326,50.0747,50.1243,76607.0
2019-07-12 10:45:00,60.55,60.58,60.53,60.57,153324.0,50.1326,50.1575,50.1161,50.1492,153324.0
2019-07-12 10:50:00,60.58,60.61,60.56,60.57,219480.0,50.1575,50.1823,50.1409,50.1492,219480.0
2019-07-12 10:55:00,60.56,60.6,60.53,60.55,65749.0,50.1409,50.174,50.1161,50.1326,65749.0
2019-07-12 11:00:00,60.55,60.59,60.54,60.57,73177.0,50.1326,50.1657,50.1243,50.1492,73177.0
2019-07-12 11:05:00,60.56,60.64,60.55,60.63,263939.0,50.1409,50.2071,50.1326,50.1989,263939.0
2019-07-12 11:10:00,60.63,60.78,60.61,60.78,366037.0,50.1989,50.3231,50.1823,50.3231,366037.0
2019-07-12 11:15:00,60.78,60.83,60.77,60.78,217320.0,50.3231,50.3645,50.3148,50.3231,217320.0
2019-07-12 11:20:00,60.78,60.84,60.78,60.79,54332.0,50.3231,50.3727,50.3231,50.3313,54332.0
2019-07-12 11:25:00,60.8,60.8,60.72,60.75,162444.0,50.3396,50.3396,50.2734,50.2982,162444.0
2019-07-12 11:30:00,60.74,60.75,60.71,60.72,42355.0,50.2899,50.2982,50.2651,50.2734,42355.0
2019-07-12 11:35:00,60.72,60.73,60.67,60.73,187205.0,50.2734,50.2817,50.232,50.2817,187205.0
2019-07-12 11:40:00,60.73,60.73,60.69,60.72,107588.0,50.2817,50.2817,50.2485,50.2734,107588.0
2019-07-12 11:45:00,60.73,60.76,60.72,60.73,72447.0,50.2817,50.3065,50.2734,50.2817,72447.0
2019-07-12 11:50:00,60.74,60.81,60.74,60.8,68084.0,50.2899,50.3479,50.2899,50.3396,68084.0
2019-07-12 11:55:00,60.8,60.84,60.78,60.79,115832.0,50.3396,50.3727,50.3231,50.3313,115832.0
2019-07-12 12:00:00,60.79,60.87,60.79,60.87,76679.0,50.3313,50.3976,50.3313,50.3976,76679.0
2019-07-12 12:05:00,60.87,60.91,60.87,60.87,54830.0,50.3976,50.4307,50.3976,50.3976,54830.0
2019-07-12 12:10:00,60.87,60.88,60.83,60.85,57920.0,50.3976,50.4059,50.3645,50.381,57920.0
2019-07-12 12:15:00,60.85,60.85,60.77,60.78,104223.0,50.381,50.381,50.3148,50.3231,104223.0
2019-07-12 12:20:00,60.78,60.8,60.77,60.78,212359.0,50.3231,50.3396,50.3148,50.3231,212359.0
2019-07-12 12:25:00,60.78,60.81,60.77,60.79,45226.0,50.3231,50.3479,50.3148,50.3313,45226.0
2019-07-12 12:30:00,60.79,60.79,60.66,60.7,84482.0,50.3313,50.3313,50.2237,50.2568,84482.0
2019-07-12 12:35:00,60.7,60.72,60.68,60.69,133889.0,50.2568,50.2734,50.2403,50.2485,133889.0
2019-07-12 12:40:00,60.69,60.72,60.64,60.65,139345.0,50.2485,50.2734,50.2071,50.2154,139345.0
2019-07-12 12:45:00,60.65,60.71,60.65,60.69,223411.0,50.2154,50.2651,50.2154,50.2485,223411.0
2019-07-12 12:50:00,60.69,60.7,60.64,60.64,131908.0,50.2485,50.2568,50.2071,50.2071,131908.0
2019-07-12 12:55:00,60.64,60.72,60.63,60.72,94655.0,50.2071,50.2734,50.1989,50.2734,94655.0
2019-07-12 13:00:00,60.72,60.72,60.67,60.68,56142.0,50.2734,50.2734,50.232,50.2403,56142.0
2019-07-12 13:05:00,60.68,60.69,60.64,60.65,41135.0,50.2403,50.2485,50.2071,50.2154,41135.0
2019-07-12 13:10:00,60.66,60.67,60.64,60.64,52205.0,50.2237,50.232,50.2071,50.2071,52205.0
2019-07-12 13:15:00,60.64,60.67,60.64,60.65,39137.0,50.2071,50.232,50.2071,50.2154,39137.0
2019-07-12 13:20:00,60.64,60.65,60.61,60.63,28166.0,50.2071,50.2154,50.1823,50.1989,28166.0
2019-07-12 13:25:00,60.64,60.65,60.61,60.63,22168.0,50.2071,50.2154,50.1823,50.1989,22168.0
2019-07-12 13:30:00,60.63,60.66,60.62,60.66,19410.0,50.1989,50.2237,50.1906,50.2237,19410.0
2019-07-12 13:35:00,60.65,60.72,60.65,60.69,52978.0,50.2154,50.2734,50.2154,50.2485,52978.0
2019-07-12 13:40:00,60.7,60.72,60.67,60.71,76758.0,50.2568,50.2734,50.232,50.2651,76758.0
2019-07-12 13:45:00,60.71,60.71,60.68,60.69,82316.0,50.2651,50.2651,50.2403,50.2485,82316.0
2019-07-12 13:50:00,60.69,60.72,60.67,60.71,177929.0,50.2485,50.2734,50.232,50.2651,177929.0
2019-07-12 13:55:00,60.71,60.74,60.71,60.74,65447.0,50.2651,50.2899,50.2651,50.2899,65447.0
2019-07-12 14:00:00,60.74,60.75,60.71,60.71,13258.0,50.2899,50.2982,50.2651,50.2651,13258.0
2019-07-12 14:05:00,60.72,60.72,60.68,60.71,99398.0,50.2734,50.2734,50.2403,50.2651,99398.0
2019-07-12 14:10:00,60.71,60.71,60.68,60.69,68290.0,50.2651,50.2651,50.2403,50.2485,68290.0
2019-07-12 14:15:00,60.68,60.71,60.67,60.69,97906.0,50.2403,50.2651,50.232,50.2485,97906.0
2019-07-12 14:20:00,60.69,60.71,60.68,60.69,40047.0,50.2485,50.2651,50.2403,50.2485,40047.0
2019-07-12 14:25:00,60.68,60.7,60.67,60.69,47100.0,50.2403,50.2568,50.232,50.2485,47100.0
2019-07-12 14:30:00,60.69,60.72,60.68,60.7,26192.0,50.2485,50.2734,50.2403,50.2568,26192.0
2019-07-12 14:35:00,60.69,60.73,60.69,60.7,39730.0,50.2485,50.2817,50.2485,50.2568,39730.0
2019-07-12 14:40:00,60.7,60.7,60.66,60.66,44912.0,50.2568,50.2568,50.2237,50.2237,44912.0
2019-07-12 14:45:00,60.66,60.73,60.66,60.73,27788.0,50.2237,50.2817,50.2237,50.2817,27788.0
2019-07-12 14:50:00,60.73,60.77,60.73,60.75,33189.0,50.2817,50.3148,50.2817,50.2982,33189.0
2019-07-12 14:55:00,60.76,60.76,60.73,60.76,25486.0,50.3065,50.3065,50.2817,50.3065,25486.0
2019-07-12 15:00:00,60.76,60.76,60.69,60.69,24990.0,50.3065,50.3065,50.2485,50.2485,24990.0
2019-07-12 15:05:00,60.69,60.72,60.67,60.7,49474.0,50.2485,50.2734,50.232,50.2568,49474.0
2019-07-12 15:10:00,60.69,60.7,60.59,60.6,82114.0,50.2485,50.2568,50.1657,50.174,82114.0
2019-07-12 15:15:00,60.6,60.62,60.57,60.59,97239.0,50.174,50.1906,50.1492,50.1657,97239.0
2019-07-12 15:20:00,60.59,60.59,60.53,60.55,224045.0,50.1657,50.1657,50.1161,50.1326,224045.0
2019-07-12 15:25:00,60.55,60.56,60.52,60.54,258684.0,50.1326,50.1409,50.1078,50.1243,258684.0
2019-07-12 15:30:00,60.54,60.56,60.51,60.52,86163.0,50.1243,50.1409,50.0995,50.1078,86163.0
2019-07-12 15:35:00,60.52,60.58,60.52,60.53,111705.0,50.1078,50.1575,50.1078,50.1161,111705.0
2019-07-12 15:40:00,60.54,60.57,60.53,60.56,60069.0,50.1243,50.1492,50.1161,50.1409,60069.0
2019-07-12 15:45:00,60.56,60.59,60.51,60.58,213633.0,50.1409,50.1657,50.0995,50.1575,213633.0
2019-07-12 15:50:00,60.58,60.62,60.55,60.61,213151.0,50.1575,50.1906,50.1326,50.1823,213151.0
2019-07-12 15:55:00,60.61,60.7,60.6,60.61,817801.0,50.1823,50.2568,50.174,50.1823,817801.0
2019-07-15 09:30:00,60.58,60.62,60.39,60.56,345156.0,50.1575,50.1906,50.0002,50.1409,345156.0
2019-07-15 09:35:00,60.57,60.67,60.56,60.58,581841.0,50.1492,50.232,50.1409,50.1575,581841.0
2019-07-15 09:40:00,60.58,60.63,60.52,60.6,215732.0,50.1575,50.1989,50.1078,50.174,215732.0
2019-07-15 09:45:00,60.6,60.69,60.57,60.68,160249.0,50.174,50.2485,50.1492,50.2403,160249.0
2019-07-15 09:50:00,60.69,60.81,60.68,60.75,220714.0,50.2485,50.3479,50.2403,50.2982,220714.0
2019-07-15 09:55:00,60.76,60.82,60.72,60.8,187003.0,50.3065,50.3562,50.2734,50.3396,187003.0
2019-07-15 10:00:00,60.79,60.9,60.76,60.79,146740.0,50.3313,50.4224,50.3065,50.3313,146740.0
2019-07-15 10:05:00,60.79,60.85,60.74,60.85,332112.0,50.3313,50.381,50.2899,50.381,332112.0
2019-07-15 10:10:00,60.85,60.94,60.84,60.88,140685.0,50.381,50.4555,50.3727,50.4059,140685.0
2019-07-15 10:15:00,60.89,60.93,60.85,60.93,229445.0,50.4141,50.4473,50.381,50.4473,229445.0
2019-07-15 10:20:00,60.92,60.94,60.85,60.9,156309.0,50.439,50.4555,50.381,50.4224,156309.0
2019-07-15 10:25:00,60.91,60.94,60.77,60.77,86968.0,50.4307,50.4555,50.3148,50.3148,86968.0
2019-07-15 10:30:00,60.77,60.8,60.72,60.76,191593.0,50.3148,50.3396,50.2734,50.3065,191593.0
2019-07-15 10:35:00,60.76,60.77,60.67,60.7,127978.0,50.3065,50.3148,50.232,50.2568,127978.0
2019-07-15 10:40:00,60.7,60.71,60.66,60.69,96298.0,50.2568,50.2651,50.2237,50.2485,96298.0
2019-07-15 10:45:00,60.69,60.76,60.69,60.75,84849.0,50.2485,50.3065,50.2485,50.2982,84849.0
2019-07-15 10:50:00,60.76,60.77,60.7,60.71,35565.0,50.3065,50.3148,50.2568,50.2651,35565.0
2019-07-15 10:55:00,60.71,60.77,60.71,60.76,58161.0,50.2651,50.3148,50.2651,50.3065,58161.0
2019-07-15 11:00:00,60.76,60.83,60.76,60.77,88024.0,50.3065,50.3645,50.3065,50.3148,88024.0
2019-07-15 11:05:00,60.77,60.8,60.76,60.79,83758.0,50.3148,50.3396,50.3065,50.3313,83758.0
2019-07-15 11:10:00,60.78,60.8,60.74,60.74,41166.0,50.3231,50.3396,50.2899,50.2899,41166.0
2019-07-15 11:15:00,60.74,60.74,60.71,60.72,32055.0,50.2899,50.2899,50.2651,50.2734,32055.0
2019-07-15 11:20:00,60.72,60.72,60.66,60.67,73332.0,50.2734,50.2734,50.2237,50.232,73332.0
2019-07-15 11:25:00,60.67,60.71,60.65,60.7,30452.0,50.232,50.2651,50.2154,50.2568,30452.0
2019-07-15 11:30:00,60.71,60.75,60.69,60.74,57304.0,50.2651,50.2982,50.2485,50.2899,57304.0
2019-07-15 11:35:00,60.75,60.76,60.71,60.71,45587.0,50.2982,50.3065,50.2651,50.2651,45587.0
2019-07-15 11:40:00,60.71,60.71,60.68,60.69,41576.0,50.2651,50.2651,50.2403,50.2485,41576.0
2019-07-15 11:45:00,60.69,60.7,60.61,60.62,31230.0,50.2485,50.2568,50.1823,50.1906,31230.0
2019-07-15 11:50:00,60.63,60.63,60.59,60.61,23687.0,50.1989,50.1989,50.1657,50.1823,23687.0
2019-07-15 11:55:00,60.6,60.62,60.57,60.61,46661.0,50.174,50.1906,50.1492,50.1823,46661.0
2019-07-15 12:00:00,60.61,60.64,60.59,60.63,55691.0,50.1823,50.2071,50.1657,50.1989,55691.0
2019-07-15 12:05:00,60.64,60.65,60.62,60.63,27285.0,50.2071,50.2154,50.1906,50.1989,27285.0
2019-07-15 12:10:00,60.64,60.66,60.62,60.66,18567.0,50.2071,50.2237,50.1906,50.2237,18567.0
2019-07-15 12:15:00,60.66,60.67,60.62,60.62,21130.0,50.2237,50.232,50.1906,50.1906,21130.0
2019-07-15 12:20:00,60.62,60.66,60.6,60.65,93288.0,50.1906,50.2237,50.174,50.2154,93288.0
2019-07-15 12:25:00,60.65,60.7,60.64,60.67,149170.0,50.2154,50.2568,50.2071,50.232,149170.0
2019-07-15 12:30:00,60.67,60.7,60.66,60.69,13678.0,50.232,50.2568,50.2237,50.2485,13678.0
2019-07-15 12:35:00,60.69,60.71,60.69,60.71,21938.0,50.2485,50.2651,50.2485,50.2651,21938.0
2019-07-15 12:40:00,60.71,60.71,60.68,60.69,47615.0,50.2651,50.2651,50.2403,50.2485,47615.0
2019-07-15 12:45:00,60.69,60.7,60.65,60.68,70586.0,50.2485,50.2568,50.2154,50.2403,70586.0
2019-07-15 12:50:00,60.68,60.72,60.68,60.71,127677.0,50.2403,50.2734,50.2403,50.2651,127677.0
2019-07-15 12:55:00,60.71,60.78,60.71,60.77,36898.0,50.2651,50.3231,50.2651,50.3148,36898.0
2019-07-15 13:00:00,60.77,60.77,60.73,60.76,35375.0,50.3148,50.3148,50.2817,50.3065,35375.0
2019-07-15 13:05:00,60.75,60.76,60.71,60.71,23807.0,50.2982,50.3065,50.2651,50.2651,23807.0
2019-07-15 13:10:00,60.72,60.73,60.7,60.72,59254.0,50.2734,50.2817,50.2568,50.2734,59254.0
2019-07-15 13:15:00,60.72,60.73,60.7,60.72,44364.0,50.2734,50.2817,50.2568,50.2734,44364.0
2019-07-15 13:20:00,60.73,60.78,60.72,60.77,51795.0,50.2817,50.3231,50.2734,50.3148,51795.0
2019-07-15 13:25:00,60.77,60.85,60.77,60.85,184914.0,50.3148,50.381,50.3148,50.381,184914.0
2019-07-15 13:30:00,60.85,60.87,60.82,60.84,296511.0,50.381,50.3976,50.3562,50.3727,296511.0
2019-07-15 13:35:00,60.83,60.84,60.78,60.79,83171.0,50.3645,50.3727,50.3231,50.3313,83171.0
2019-07-15 13:40:00,60.79,60.82,60.78,60.82,157790.0,50.3313,50.3562,50.3231,50.3562,157790.0
2019-07-15 13:45:00,60.82,60.85,60.82,60.82,43622.0,50.3562,50.381,50.3562,50.3562,43622.0
2019-07-15 13:50:00,60.82,60.85,60.81,60.83,43898.0,50.3562,50.381,50.3479,50.3645,43898.0
2019-07-15 13:55:00,60.83,60.83,60.8,60.8,28172.0,50.3645,50.3645,50.3396,50.3396,28172.0
2019-07-15 14:00:00,60.8,60.83,60.77,60.82,40462.0,50.3396,50.3645,50.3148,50.3562,40462.0
2019-07-15 14:05:00,60.81,60.84,60.8,60.83,18201.0,50.3479,50.3727,50.3396,50.3645,18201.0
2019-07-15 14:10:00,60.83,60.85,60.83,60.84,19473.0,50.3645,50.381,50.3645,50.3727,19473.0
2019-07-15 14:15:00,60.84,60.87,60.84,60.87,23665.0,50.3727,50.3976,50.3727,50.3976,23665.0
2019-07-15 14:20:00,60.87,60.93,60.86,60.89,122022.0,50.3976,50.4473,50.3893,50.4141,122022.0
2019-07-15 14:25:00,60.89,60.89,60.84,60.85,46429.0,50.4141,50.4141,50.3727,50.381,46429.0
2019-07-15 14:30:00,60.85,60.87,60.84,60.87,33502.0,50.381,50.3976,50.3727,50.3976,33502.0
2019-07-15 14:35:00,60.87,60.88,60.85,60.86,15017.0,50.3976,50.4059,50.381,50.3893,15017.0
2019-07-15 14:40:00,60.86,60.87,60.83,60.85,36081.0,50.3893,50.3976,50.3645,50.381,36081.0
2019-07-15 14:45:00,60.85,60.86,60.82,60.83,29049.0,50.381,50.3893,50.3562,50.3645,29049.0
2019-07-15 14:50:00,60.84,60.84,60.81,60.83,34373.0,50.3727,50.3727,50.3479,50.3645,34373.0
2019-07-15 14:55:00,60.83,60.86,60.83,60.86,59013.0,50.3645,50.3893,50.3645,50.3893,59013.0
2019-07-15 15:00:00,60.86,60.89,60.85,60.87,75800.0,50.3893,50.4141,50.381,50.3976,75800.0
2019-07-15 15:05:00,60.88,60.9,60.88,60.88,105092.0,50.4059,50.4224,50.4059,50.4059,105092.0
2019-07-15 15:10:00,60.88,60.89,60.85,60.86,43080.0,50.4059,50.4141,50.381,50.3893,43080.0
2019-07-15 15:15:00,60.87,60.88,60.85,60.86,67352.0,50.3976,50.4059,50.381,50.3893,67352.0
2019-07-15 15:20:00,60.85,60.89,60.85,60.87,46117.0,50.381,50.4141,50.381,50.3976,46117.0
2019-07-15 15:25:00,60.87,60.88,60.82,60.84,61652.0,50.3976,50.4059,50.3562,50.3727,61652.0
2019-07-15 15:30:00,60.84,60.87,60.81,60.86,76543.0,50.3727,50.3976,50.3479,50.3893,76543.0
2019-07-15 15:35:00,60.87,60.89,60.85,60.85,99439.0,50.3976,50.4141,50.381,50.381,99439.0
2019-07-15 15:40:00,60.85,60.9,60.85,60.86,93036.0,50.381,50.4224,50.381,50.3893,93036.0
2019-07-15 15:45:00,60.86,60.87,60.8,60.81,324156.0,50.3893,50.3976,50.3396,50.3479,324156.0
2019-07-15 15:50:00,60.81,60.83,60.78,60.82,423289.0,50.3479,50.3645,50.3231,50.3562,423289.0
2019-07-15 15:55:00,60.82,60.85,60.78,60.85,771565.0,50.3562,50.381,50.3231,50.381,771565.0
2019-07-16 09:30:00,60.69,60.89,60.66,60.87,329218.0,50.2485,50.4141,50.2237,50.3976,329218.0
2019-07-16 09:35:00,60.86,60.91,60.8,60.81,160583.0,50.3893,50.4307,50.3396,50.3479,160583.0
2019-07-16 09:40:00,60.81,60.83,60.78,60.78,148860.0,50.3479,50.3645,50.3231,50.3231,148860.0
2019-07-16 09:45:00,60.77,60.8,60.73,60.76,246352.0,50.3148,50.3396,50.2817,50.3065,246352.0
2019-07-16 09:50:00,60.75,60.76,60.68,60.71,117401.0,50.2982,50.3065,50.2403,50.2651,117401.0
2019-07-16 09:55:00,60.7,60.72,60.63,60.64,114567.0,50.2568,50.2734,50.1989,50.2071,114567.0
2019-07-16 10:00:00,60.65,60.65,60.58,60.58,148920.0,50.2154,50.2154,50.1575,50.1575,148920.0
2019-07-16 10:05:00,60.57,60.58,60.45,60.47,159074.0,50.1492,50.1575,50.0498,50.0664,159074.0
2019-07-16 10:10:00,60.46,60.47,60.36,60.41,358832.0,50.0581,50.0664,49.9753,50.0167,358832.0
2019-07-16 10:15:00,60.42,60.51,60.4,60.49,304688.0,50.025,50.0995,50.0084,50.083,304688.0
2019-07-16 10:20:00,60.49,60.5,60.44,60.45,169919.0,50.083,50.0912,50.0416,50.0498,169919.0
2019-07-16 10:25:00,60.46,60.52,60.44,60.44,114167.0,50.0581,50.1078,50.0416,50.0416,114167.0
2019-07-16 10:30:00,60.45,60.47,60.36,60.37,144572.0,50.0498,50.0664,49.9753,49.9836,144572.0
2019-07-16 10:35:00,60.37,60.46,60.37,60.46,179545.0,49.9836,50.0581,49.9836,50.0581,179545.0
2019-07-16 10:40:00,60.46,60.5,60.43,60.47,97765.0,50.0581,50.0912,50.0333,50.0664,97765.0
2019-07-16 10:45:00,60.47,60.53,60.45,60.48,158291.0,50.0664,50.1161,50.0498,50.0747,158291.0
2019-07-16 10:50:00,60.48,60.49,60.39,60.4,109056.0,50.0747,50.083,50.0002,50.0084,109056.0
2019-07-16 10:55:00,60.39,60.43,60.38,60.4,122806.0,50.0002,50.0333,49.9919,50.0084,122806.0
2019-07-16 11:00:00,60.41,60.43,60.36,60.37,130985.0,50.0167,50.0333,49.9753,49.9836,130985.0
2019-07-16 11:05:00,60.37,60.42,60.36,60.37,103482.0,49.9836,50.025,49.9753,49.9836,103482.0
2019-07-16 11:10:00,60.37,60.38,60.33,60.33,127123.0,49.9836,49.9919,49.9505,49.9505,127123.0
2019-07-16 11:15:00,60.33,60.35,60.31,60.34,202903.0,49.9505,49.967,49.9339,49.9588,202903.0
2019-07-16 11:20:00,60.34,60.39,60.32,60.37,88684.0,49.9588,50.0002,49.9422,49.9836,88684.0
2019-07-16 11:25:00,60.38,60.38,60.32,60.33,115618.0,49.9919,49.9919,49.9422,49.9505,115618.0
2019-07-16 11:30:00,60.33,60.35,60.31,60.33,86724.0,49.9505,49.967,49.9339,49.9505,86724.0
2019-07-16 11:35:00,60.33,60.39,60.33,60.34,78314.0,49.9505,50.0002,49.9505,49.9588,78314.0
2019-07-16 11:40:00,60.34,60.34,60.27,60.29,104529.0,49.9588,49.9588,49.9008,49.9174,104529.0
2019-07-16 11:45:00,60.29,60.3,60.25,60.26,152888.0,49.9174,49.9256,49.8842,49.8925,152888.0
2019-07-16 11:50:00,60.26,60.27,60.23,60.25,64107.0,49.8925,49.9008,49.8677,49.8842,64107.0
2019-07-16 11:55:00,60.24,60.27,60.2,60.21,156835.0,49.876,49.9008,49.8428,49.8511,156835.0
2019-07-16 12:00:00,60.21,60.25,60.18,60.24,152764.0,49.8511,49.8842,49.8263,49.876,152764.0
2019-07-16 12:05:00,60.25,60.39,60.24,60.36,157386.0,49.8842,50.0002,49.876,49.9753,157386.0
2019-07-16 12:10:00,60.36,60.45,60.36,60.43,321172.0,49.9753,50.0498,49.9753,50.0333,321172.0
2019-07-16 12:15:00,60.43,60.45,60.41,60.45,199623.0,50.0333,50.0498,50.0167,50.0498,199623.0
2019-07-16 12:20:00,60.45,60.46,60.39,60.42,100867.0,50.0498,50.0581,50.0002,50.025,100867.0
2019-07-16 12:25:00,60.42,60.49,60.41,60.43,145666.0,50.025,50.083,50.0167,50.0333,145666.0
2019-07-16 12:30:00,60.43,60.43,60.39,60.41,136530.0,50.0333,50.0333,50.0002,50.0167,136530.0
2019-07-16 12:35:00,60.4,60.4,60.35,60.36,107799.0,50.0084,50.0084,49.967,49.9753,107799.0
2019-07-16 12:40:00,60.36,60.41,60.34,60.39,207823.0,49.9753,50.0167,49.9588,50.0002,207823.0
2019-07-16 12:45:00,60.4,60.45,60.4,60.42,122154.0,50.0084,50.0498,50.0084,50.025,122154.0
2019-07-16 12:50:00,60.42,60.43,60.33,60.33,53460.0,50.025,50.0333,49.9505,49.9505,53460.0
2019-07-16 12:55:00,60.33,60.35,60.32,60.35,63045.0,49.9505,49.967,49.9422,49.967,63045.0
2019-07-16 13:00:00,60.36,60.46,60.36,60.46,422409.0,49.9753,50.0581,49.9753,50.0581,422409.0
2019-07-16 13:05:00,60.46,60.48,60.4,60.42,109817.0,50.0581,50.0747,50.0084,50.025,109817.0
2019-07-16 13:10:00,60.42,60.51,60.4,60.5,95129.0,50.025,50.0995,50.0084,50.0912,95129.0
2019-07-16 13:15:00,60.5,60.51,60.45,60.49,106808.0,50.0912,50.0995,50.0498,50.083,106808.0
2019-07-16 13:20:00,60.48,60.49,60.46,60.47,35932.0,50.0747,50.083,50.0581,50.0664,35932.0
2019-07-16 13:25:00,60.47,60.52,60.47,60.48,42573.0,50.0664,50.1078,50.0664,50.0747,42573.0
2019-07-16 13:30:00,60.48,60.49,60.41,60.41,36015.0,50.0747,50.083,50.0167,50.0167,36015.0
2019-07-16 13:35:00,60.42,60.44,60.39,60.41,51962.0,50.025,50.0416,50.0002,50.0167,51962.0
2019-07-16 13:40:00,60.41,60.41,60.36,60.36,61145.0,50.0167,50.0167,49.9753,49.9753,61145.0
2019-07-16 13:45:00,60.35,60.37,60.34,60.35,50738.0,49.967,49.9836,49.9588,49.967,50738.0
2019-07-16 13:50:00,60.35,60.36,60.27,60.28,77687.0,49.967,49.9753,49.9008,49.9091,77687.0
2019-07-16 13:55:00,60.28,60.32,60.27,60.3,66583.0,49.9091,49.9422,49.9008,49.9256,66583.0
2019-07-16 14:00:00,60.29,60.39,60.29,60.39,64597.0,49.9174,50.0002,49.9174,50.0002,64597.0
2019-07-16 14:05:00,60.4,60.41,60.36,60.39,74683.0,50.0084,50.0167,49.9753,50.0002,74683.0
2019-07-16 14:10:00,60.39,60.4,60.36,60.37,48149.0,50.0002,50.0084,49.9753,49.9836,48149.0
2019-07-16 14:15:00,60.36,60.38,60.33,60.34,90655.0,49.9753,49.9919,49.9505,49.9588,90655.0
2019-07-16 14:20:00,60.33,60.37,60.31,60.37,34599.0,49.9505,49.9836,49.9339,49.9836,34599.0
2019-07-16 14:25:00,60.37,60.38,60.35,60.37,50790.0,49.9836,49.9919,49.967,49.9836,50790.0
2019-07-16 14:30:00,60.38,60.43,60.36,60.37,129696.0,49.9919,50.0333,49.9753,49.9836,129696.0
2019-07-16 14:35:00,60.37,60.4,60.36,60.39,70334.0,49.9836,50.0084,49.9753,50.0002,70334.0
2019-07-16 14:40:00,60.4,60.4,60.37,60.4,64615.0,50.0084,50.0084,49.9836,50.0084,64615.0
2019-07-16 14:45:00,60.4,60.43,60.37,60.39,134552.0,50.0084,50.0333,49.9836,50.0002,134552.0
2019-07-16 14:50:00,60.39,60.4,60.35,60.38,78685.0,50.0002,50.0084,49.967,49.9919,78685.0
2019-07-16 14:55:00,60.37,60.39,60.33,60.33,135506.0,49.9836,50.0002,49.9505,49.9505,135506.0
2019-07-16 15:00:00,60.33,60.37,60.33,60.35,161127.0,49.9505,49.9836,49.9505,49.967,161127.0
2019-07-16 15:05:00,60.35,60.38,60.32,60.34,114753.0,49.967,49.9919,49.9422,49.9588,114753.0
2019-07-16 15:10:00,60.34,60.36,60.33,60.33,70693.0,49.9588,49.9753,49.9505,49.9505,70693.0
2019-07-16 15:15:00,60.34,60.41,60.33,60.4,161299.0,49.9588,50.0167,49.9505,50.0084,161299.0
2019-07-16 15:20:00,60.4,60.4,60.34,60.35,91623.0,50.0084,50.0084,49.9588,49.967,91623.0
2019-07-16 15:25:00,60.36,60.39,60.34,60.34,97612.0,49.9753,50.0002,49.9588,49.9588,97612.0
2019-07-16 15:30:00,60.34,60.36,60.3,60.31,124018.0,49.9588,49.9753,49.9256,49.9339,124018.0
2019-07-16 15:35:00,60.31,60.38,60.3,60.38,181108.0,49.9339,49.9919,49.9256,49.9919,181108.0
2019-07-16 15:40:00,60.37,60.45,60.37,60.44,228978.0,49.9836,50.0498,49.9836,50.0416,228978.0
2019-07-16 15:45:00,60.44,60.47,60.4,60.42,274152.0,50.0416,50.0664,50.0084,50.025,274152.0
2019-07-16 15:50:00,60.42,60.47,60.42,60.45,655116.0,50.025,50.0664,50.025,50.0498,655116.0
2019-07-16 15:55:00,60.46,60.53,60.45,60.5,1373476.0,50.0581,50.1161,50.0498,50.0912,1373476.0
2019-07-17 09:30:00,60.73,60.96,60.67,60.86,462063.0,50.2817,50.4721,50.232,50.3893,462063.0
2019-07-17 09:35:00,60.86,60.9,60.8,60.83,297080.0,50.3893,50.4224,50.3396,50.3645,297080.0
2019-07-17 09:40:00,60.83,60.9,60.75,60.77,312417.0,50.3645,50.4224,50.2982,50.3148,312417.0
2019-07-17 09:45:00,60.77,60.8,60.74,60.75,211241.0,50.3148,50.3396,50.2899,50.2982,211241.0
2019-07-17 09:50:00,60.76,60.86,60.75,60.85,69586.0,50.3065,50.3893,50.2982,50.381,69586.0
2019-07-17 09:55:00,60.85,60.91,60.83,60.84,245559.0,50.381,50.4307,50.3645,50.3727,245559.0
2019-07-17 10:00:00,60.84,60.87,60.76,60.77,98356.0,50.3727,50.3976,50.3065,50.3148,98356.0
2019-07-17 10:05:00,60.77,60.83,60.77,60.8,89593.0,50.3148,50.3645,50.3148,50.3396,89593.0
2019-07-17 10:10:00,60.79,60.91,60.77,60.89,174702.0,50.3313,50.4307,50.3148,50.4141,174702.0
2019-07-17 10:15:00,60.9,60.91,60.78,60.81,353481.0,50.4224,50.4307,50.3231,50.3479,353481.0
2019-07-17 10:20:00,60.81,60.84,60.79,60.82,129241.0,50.3479,50.3727,50.3313,50.3562,129241.0
2019-07-17 10:25:00,60.81,60.84,60.74,60.75,139697.0,50.3479,50.3727,50.2899,50.2982,139697.0
2019-07-17 10:30:00,60.76,60.82,60.74,60.76,154810.0,50.3065,50.3562,50.2899,50.3065,154810.0
2019-07-17 10:35:00,60.76,60.8,60.73,60.74,111817.0,50.3065,50.3396,50.2817,50.2899,111817.0
2019-07-17 10:40:00,60.73,60.95,60.73,60.93,336525.0,50.2817,50.4638,50.2817,50.4473,336525.0
2019-07-17 10:45:00,60.93,61.01,60.91,60.97,235100.0,50.4473,50.5135,50.4307,50.4804,235100.0
2019-07-17 10:50:00,60.96,60.97,60.9,60.9,252193.0,50.4721,50.4804,50.4224,50.4224,252193.0
2019-07-17 10:55:00,60.9,60.97,60.89,60.97,128117.0,50.4224,50.4804,50.4141,50.4804,128117.0
2019-07-17 11:00:00,60.96,61.0,60.95,60.95,293384.0,50.4721,50.5052,50.4638,50.4638,293384.0
2019-07-17 11:05:00,60.95,60.97,60.92,60.93,100162.0,50.4638,50.4804,50.439,50.4473,100162.0
2019-07-17 11:10:00,60.94,60.98,60.94,60.97,63391.0,50.4555,50.4886,50.4555,50.4804,63391.0
2019-07-17 11:15:00,60.97,61.0,60.96,60.98,109990.0,50.4804,50.5052,50.4721,50.4886,109990.0
2019-07-17 11:20:00,60.98,61.01,60.97,60.97,123055.0,50.4886,50.5135,50.4804,50.4804,123055.0
2019-07-17 11:25:00,60.98,61.0,60.92,60.92,99457.0,50.4886,50.5052,50.439,50.439,99457.0
2019-07-17 11:30:00,60.93,60.94,60.9,60.9,57390.0,50.4473,50.4555,50.4224,50.4224,57390.0
2019-07-17 11:35:00,60.89,60.92,60.88,60.9,95185.0,50.4141,50.439,50.4059,50.4224,95185.0
2019-07-17 11:40:00,60.91,60.91,60.86,60.88,90208.0,50.4307,50.4307,50.3893,50.4059,90208.0
2019-07-17 11:45:00,60.88,60.89,60.83,60.83,70901.0,50.4059,50.4141,50.3645,50.3645,70901.0
2019-07-17 11:50:00,60.84,60.9,60.83,60.86,85387.0,50.3727,50.4224,50.3645,50.3893,85387.0
2019-07-17 11:55:00,60.86,60.91,60.85,60.9,103710.0,50.3893,50.4307,50.381,50.4224,103710.0
2019-07-17 12:00:00,60.91,60.99,60.91,60.96,106659.0,50.4307,50.4969,50.4307,50.4721,106659.0
2019-07-17 12:05:00,60.95,60.96,60.9,60.92,82644.0,50.4638,50.4721,50.4224,50.439,82644.0
2019-07-17 12:10:00,60.92,60.92,60.88,60.89,50949.0,50.439,50.439,50.4059,50.4141,50949.0
2019-07-17 12:15:00,60.89,60.94,60.88,60.93,42362.0,50.4141,50.4555,50.4059,50.4473,42362.0
2019-07-17 12:20:00,60.93,61.0,60.92,60.98,86364.0,50.4473,50.5052,50.439,50.4886,86364.0
2019-07-17 12:25:00,60.98,60.99,60.96,60.96,75378.0,50.4886,50.4969,50.4721,50.4721,75378.0
2019-07-17 12:30:00,60.97,60.99,60.96,60.98,42745.0,50.4804,50.4969,50.4721,50.4886,42745.0
2019-07-17 12:35:00,60.97,61.0,60.95,60.99,36809.0,50.4804,50.5052,50.4638,50.4969,36809.0
2019-07-17 12:40:00,60.99,60.99,60.96,60.99,78922.0,50.4969,50.4969,50.4721,50.4969,78922.0
2019-07-17 12:45:00,60.99,61.01,60.93,60.94,130115.0,50.4969,50.5135,50.4473,50.4555,130115.0
2019-07-17 12:50:00,60.94,60.94,60.91,60.91,66592.0,50.4555,50.4555,50.4307,50.4307,66592.0
2019-07-17 12:55:00,60.92,60.93,60.91,60.93,33260.0,50.439,50.4473,50.4307,50.4473,33260.0
2019-07-17 13:00:00,60.92,60.93,60.9,60.93,151372.0,50.439,50.4473,50.4224,50.4473,151372.0
2019-07-17 13:05:00,60.92,60.94,60.89,60.93,104016.0,50.439,50.4555,50.4141,50.4473,104016.0
2019-07-17 13:10:00,60.92,60.92,60.88,60.88,28374.0,50.439,50.439,50.4059,50.4059,28374.0
2019-07-17 13:15:00,60.88,60.9,60.87,60.88,38929.0,50.4059,50.4224,50.3976,50.4059,38929.0
2019-07-17 13:20:00,60.87,60.91,60.87,60.89,15916.0,50.3976,50.4307,50.3976,50.4141,15916.0
2019-07-17 13:25:00,60.88,60.94,60.87,60.94,44375.0,50.4059,50.4555,50.3976,50.4555,44375.0
2019-07-17 13:30:00,60.93,60.95,60.93,60.95,34028.0,50.4473,50.4638,50.4473,50.4638,34028.0
2019-07-17 13:35:00,60.95,61.05,60.94,61.05,81335.0,50.4638,50.5466,50.4555,50.5466,81335.0
2019-07-17 13:40:00,61.05,61.08,61.04,61.04,167703.0,50.5466,50.5714,50.5383,50.5383,167703.0
2019-07-17 13:45:00,61.04,61.04,61.01,61.01,64423.0,50.5383,50.5383,50.5135,50.5135,64423.0
2019-07-17 13:50:00,61.01,61.03,60.99,61.0,58007.0,50.5135,50.53,50.4969,50.5052,58007.0
2019-07-17 13:55:00,60.99,61.0,60.98,61.0,25288.0,50.4969,50.5052,50.4886,50.5052,25288.0
2019-07-17 14:00:00,61.0,61.0,60.92,60.93,42377.0,50.5052,50.5052,50.439,50.4473,42377.0
2019-07-17 14:05:00,60.92,60.93,60.87,60.88,51766.0,50.439,50.4473,50.3976,50.4059,51766.0
2019-07-17 14:10:00,60.88,60.88,60.84,60.84,41014.0,50.4059,50.4059,50.3727,50.3727,41014.0
2019-07-17 14:15:00,60.84,60.85,60.79,60.81,161613.0,50.3727,50.381,50.3313,50.3479,161613.0
2019-07-17 14:20:00,60.81,60.86,60.8,60.84,128070.0,50.3479,50.3893,50.3396,50.3727,128070.0
2019-07-17 14:25:00,60.84,60.85,60.82,60.84,39950.0,50.3727,50.381,50.3562,50.3727,39950.0
2019-07-17 14:30:00,60.84,60.86,60.82,60.86,49786.0,50.3727,50.3893,50.3562,50.3893,49786.0
2019-07-17 14:35:00,60.85,60.88,60.85,60.85,37320.0,50.381,50.4059,50.381,50.381,37320.0
2019-07-17 14:40:00,60.84,60.86,60.82,60.83,38194.0,50.3727,50.3893,50.3562,50.3645,38194.0
2019-07-17 14:45:00,60.83,60.9,60.83,60.9,81678.0,50.3645,50.4224,50.3645,50.4224,81678.0
2019-07-17 14:50:00,60.9,60.91,60.84,60.86,235739.0,50.4224,50.4307,50.3727,50.3893,235739.0
2019-07-17 14:55:00,60.86,60.87,60.84,60.85,53094.0,50.3893,50.3976,50.3727,50.381,53094.0
2019-07-17 15:00:00,60.84,60.85,60.78,60.78,91518.0,50.3727,50.381,50.3231,50.3231,91518.0
2019-07-17 15:05:00,60.78,60.85,60.78,60.85,45153.0,50.3231,50.381,50.3231,50.381,45153.0
2019-07-17 15:10:00,60.85,60.88,60.83,60.88,65503.0,50.381,50.4059,50.3645,50.4059,65503.0
2019-07-17 15:15:00,60.88,60.88,60.81,60.82,61469.0,50.4059,50.4059,50.3479,50.3562,61469.0
2019-07-17 15:20:00,60.82,60.83,60.76,60.82,84604.0,50.3562,50.3645,50.3065,50.3562,84604.0
2019-07-17 15:25:00,60.82,60.85,60.79,60.82,195575.0,50.3562,50.381,50.3313,50.3562,195575.0
2019-07-17 15:30:00,60.82,60.92,60.8,60.92,60614.0,50.3562,50.439,50.3396,50.439,60614.0
2019-07-17 15:35:00,60.92,60.97,60.89,60.9,79233.0,50.439,50.4804,50.4141,50.4224,79233.0
2019-07-17 15:40:00,60.9,60.91,60.83,60.83,174185.0,50.4224,50.4307,50.3645,50.3645,174185.0
2019-07-17 15:45:00,60.83,60.85,60.75,60.84,535555.0,50.3645,50.381,50.2982,50.3727,535555.0
2019-07-17 15:50:00,60.84,60.86,60.79,60.8,830844.0,50.3727,50.3893,50.3313,50.3396,830844.0
2019-07-17 15:55:00,60.81,60.84,60.75,60.76,1263162.0,50.3479,50.3727,50.2982,50.3065,1263162.0
2019-07-18 09:30:00,60.74,60.84,60.66,60.7,239415.0,50.2899,50.3727,50.2237,50.2568,239415.0
2019-07-18 09:35:00,60.7,60.71,60.4,60.45,329789.0,50.2568,50.2651,50.0084,50.0498,329789.0
2019-07-18 09:40:00,60.46,60.56,60.43,60.5,202970.0,50.0581,50.1409,50.0333,50.0912,202970.0
2019-07-18 09:45:00,60.5,60.56,60.5,60.53,204860.0,50.0912,50.1409,50.0912,50.1161,204860.0
2019-07-18 09:50:00,60.52,60.55,60.47,60.52,139051.0,50.1078,50.1326,50.0664,50.1078,139051.0
2019-07-18 09:55:00,60.51,60.53,60.46,60.49,94656.0,50.0995,50.1161,50.0581,50.083,94656.0
2019-07-18 10:00:00,60.49,60.51,60.41,60.42,186252.0,50.083,50.0995,50.0167,50.025,186252.0
2019-07-18 10:05:00,60.42,60.48,60.4,60.42,150900.0,50.025,50.0747,50.0084,50.025,150900.0
2019-07-18 10:10:00,60.42,60.58,60.41,60.57,180941.0,50.025,50.1575,50.0167,50.1492,180941.0
2019-07-18 10:15:00,60.57,60.6,60.52,60.57,200605.0,50.1492,50.174,50.1078,50.1492,200605.0
2019-07-18 10:20:00,60.58,60.59,60.55,60.57,253612.0,50.1575,50.1657,50.1326,50.1492,253612.0
2019-07-18 10:25:00,60.58,60.61,60.56,60.59,86526.0,50.1575,50.1823,50.1409,50.1657,86526.0
2019-07-18 10:30:00,60.59,60.65,60.58,60.61,121109.0,50.1657,50.2154,50.1575,50.1823,121109.0
2019-07-18 10:35:00,60.61,60.62,60.54,60.62,88975.0,50.1823,50.1906,50.1243,50.1906,88975.0
2019-07-18 10:40:00,60.63,60.64,60.57,60.64,111398.0,50.1989,50.2071,50.1492,50.2071,111398.0
2019-07-18 10:45:00,60.64,60.68,60.63,60.66,48206.0,50.2071,50.2403,50.1989,50.2237,48206.0
2019-07-18 10:50:00,60.66,60.67,60.63,60.64,69541.0,50.2237,50.232,50.1989,50.2071,69541.0
2019-07-18 10:55:00,60.65,60.73,60.64,60.71,73134.0,50.2154,50.2817,50.2071,50.2651,73134.0
2019-07-18 11:00:00,60.72,60.76,60.7,60.7,133117.0,50.2734,50.3065,50.2568,50.2568,133117.0
2019-07-18 11:05:00,60.7,60.72,60.65,60.68,196182.0,50.2568,50.2734,50.2154,50.2403,196182.0
2019-07-18 11:10:00,60.68,60.7,60.64,60.64,79461.0,50.2403,50.2568,50.2071,50.2071,79461.0
2019-07-18 11:15:00,60.64,60.67,60.62,60.67,58870.0,50.2071,50.232,50.1906,50.232,58870.0
2019-07-18 11:20:00,60.68,60.74,60.67,60.71,113303.0,50.2403,50.2899,50.232,50.2651,113303.0
2019-07-18 11:25:00,60.72,60.72,60.65,60.66,88926.0,50.2734,50.2734,50.2154,50.2237,88926.0
2019-07-18 11:30:00,60.65,60.65,60.54,60.55,73726.0,50.2154,50.2154,50.1243,50.1326,73726.0
2019-07-18 11:35:00,60.56,60.62,60.56,60.59,49247.0,50.1409,50.1906,50.1409,50.1657,49247.0
2019-07-18 11:40:00,60.59,60.62,60.58,60.61,76276.0,50.1657,50.1906,50.1575,50.1823,76276.0
2019-07-18 11:45:00,60.61,60.64,60.59,60.6,90748.0,50.1823,50.2071,50.1657,50.174,90748.0
2019-07-18 11:50:00,60.59,60.62,60.58,60.61,40866.0,50.1657,50.1906,50.1575,50.1823,40866.0
2019-07-18 11:55:00,60.61,60.61,60.57,60.59,43791.0,50.1823,50.1823,50.1492,50.1657,43791.0
2019-07-18 12:00:00,60.6,60.66,60.59,60.64,64960.0,50.174,50.2237,50.1657,50.2071,64960.0
2019-07-18 12:05:00,60.65,60.69,60.64,60.69,31234.0,50.2154,50.2485,50.2071,50.2485,31234.0
2019-07-18 12:10:00,60.69,60.73,60.68,60.72,60528.0,50.2485,50.2817,50.2403,50.2734,60528.0
2019-07-18 12:15:00,60.72,60.75,60.71,60.75,42242.0,50.2734,50.2982,50.2651,50.2982,42242.0
2019-07-18 12:20:00,60.76,60.76,60.73,60.74,79657.0,50.3065,50.3065,50.2817,50.2899,79657.0
2019-07-18 12:25:00,60.75,60.75,60.7,60.73,67443.0,50.2982,50.2982,50.2568,50.2817,67443.0
2019-07-18 12:30:00,60.73,60.75,60.7,60.72,55209.0,50.2817,50.2982,50.2568,50.2734,55209.0
2019-07-18 12:35:00,60.72,60.74,60.71,60.72,47626.0,50.2734,50.2899,50.2651,50.2734,47626.0
2019-07-18 12:40:00,60.73,60.73,60.71,60.72,35616.0,50.2817,50.2817,50.2651,50.2734,35616.0
2019-07-18 12:45:00,60.72,60.74,60.69,60.71,51460.0,50.2734,50.2899,50.2485,50.2651,51460.0
2019-07-18 12:50:00,60.71,60.74,60.68,60.72,113928.0,50.2651,50.2899,50.2403,50.2734,113928.0
2019-07-18 12:55:00,60.72,60.84,60.72,60.84,185558.0,50.2734,50.3727,50.2734,50.3727,185558.0
2019-07-18 13:00:00,60.83,60.95,60.83,60.95,158525.0,50.3645,50.4638,50.3645,50.4638,158525.0
2019-07-18 13:05:00,60.95,61.01,60.95,61.0,211773.0,50.4638,50.5135,50.4638,50.5052,211773.0
2019-07-18 13:10:00,60.99,61.01,60.97,61.01,81744.0,50.4969,50.5135,50.4804,50.5135,81744.0
2019-07-18 13:15:00,61.0,61.01,60.95,60.96,124593.0,50.5052,50.5135,50.4638,50.4721,124593.0
2019-07-18 13:20:00,60.96,60.99,60.94,60.95,138435.0,50.4721,50.4969,50.4555,50.4638,138435.0
2019-07-18 13:25:00,60.95,60.97,60.94,60.95,39956.0,50.4638,50.4804,50.4555,50.4638,39956.0
2019-07-18 13:30:00,60.96,60.97,60.91,60.92,32643.0,50.4721,50.4804,50.4307,50.439,32643.0
2019-07-18 13:35:00,60.91,60.92,60.89,60.91,37725.0,50.4307,50.439,50.4141,50.4307,37725.0
2019-07-18 13:40:00,60.91,60.93,60.9,60.93,46993.0,50.4307,50.4473,50.4224,50.4473,46993.0
2019-07-18 13:45:00,60.93,60.94,60.89,60.9,31570.0,50.4473,50.4555,50.4141,50.4224,31570.0
2019-07-18 13:50:00,60.9,60.92,60.89,60.91,30456.0,50.4224,50.439,50.4141,50.4307,30456.0
2019-07-18 13:55:00,60.91,60.94,60.88,60.88,42104.0,50.4307,50.4555,50.4059,50.4059,42104.0
2019-07-18 14:00:00,60.88,60.92,60.88,60.92,73280.0,50.4059,50.439,50.4059,50.439,73280.0
2019-07-18 14:05:00,60.92,60.96,60.91,60.96,50101.0,50.439,50.4721,50.4307,50.4721,50101.0
2019-07-18 14:10:00,60.96,60.98,60.94,60.94,37803.0,50.4721,50.4886,50.4555,50.4555,37803.0
2019-07-18 14:15:00,60.95,61.06,60.95,61.04,196255.0,50.4638,50.5549,50.4638,50.5383,196255.0
2019-07-18 14:20:00,61.05,61.07,61.03,61.04,133146.0,50.5466,50.5632,50.53,50.5383,133146.0
2019-07-18 14:25:00,61.05,61.1,61.03,61.05,152561.0,50.5466,50.588,50.53,50.5466,152561.0
2019-07-18 14:30:00,61.05,61.06,61.03,61.05,223929.0,50.5466,50.5549,50.53,50.5466,223929.0
2019-07-18 14:35:00,61.06,61.07,61.04,61.05,54474.0,50.5549,50.5632,50.5383,50.5466,54474.0
2019-07-18 14:40:00,61.06,61.11,61.05,61.07,274073.0,50.5549,50.5963,50.5466,50.5632,274073.0
2019-07-18 14:45:00,61.07,61.09,61.05,61.08,113427.0,50.5632,50.5797,50.5466,50.5714,113427.0
2019-07-18 14:50:00,61.07,61.08,61.03,61.06,125100.0,50.5632,50.5714,50.53,50.5549,125100.0
2019-07-18 14:55:00,61.06,61.16,61.05,61.15,142339.0,50.5549,50.6377,50.5466,50.6294,142339.0
2019-07-18 15:00:00,61.15,61.22,61.15,61.18,288534.0,50.6294,50.6874,50.6294,50.6542,288534.0
2019-07-18 15:05:00,61.18,61.19,61.12,61.17,317199.0,50.6542,50.6625,50.6046,50.646,317199.0
2019-07-18 15:10:00,61.17,61.18,61.13,61.18,208211.0,50.646,50.6542,50.6128,50.6542,208211.0
2019-07-18 15:15:00,61.19,61.2,61.11,61.11,121908.0,50.6625,50.6708,50.5963,50.5963,121908.0
2019-07-18 15:20:00,61.12,61.14,61.1,61.12,164678.0,50.6046,50.6211,50.588,50.6046,164678.0
2019-07-18 15:25:00,61.11,61.15,61.09,61.11,310507.0,50.5963,50.6294,50.5797,50.5963,310507.0
2019-07-18 15:30:00,61.12,61.18,61.1,61.13,242111.0,50.6046,50.6542,50.588,50.6128,242111.0
2019-07-18 15:35:00,61.13,61.17,61.12,61.17,106667.0,50.6128,50.646,50.6046,50.646,106667.0
2019-07-18 15:40:00,61.17,61.22,61.16,61.2,177830.0,50.646,50.6874,50.6377,50.6708,177830.0
2019-07-18 15:45:00,61.19,61.2,61.15,61.18,209979.0,50.6625,50.6708,50.6294,50.6542,209979.0
2019-07-18 15:50:00,61.17,61.18,61.13,61.16,302031.0,50.646,50.6542,50.6128,50.6377,302031.0
2019-07-18 15:55:00,61.17,61.27,61.16,61.25,1965847.0,50.646,50.7288,50.6377,50.7122,1965847.0
2019-07-19 09:30:00,61.12,61.15,60.91,60.91,342690.0,50.6046,50.6294,50.4307,50.4307,342690.0
2019-07-19 09:35:00,60.91,60.96,60.85,60.92,186083.0,50.4307,50.4721,50.381,50.439,186083.0
2019-07-19 09:40:00,60.92,61.0,60.86,60.98,196765.0,50.439,50.5052,50.3893,50.4886,196765.0
2019-07-19 09:45:00,60.97,61.01,60.94,60.98,257439.0,50.4804,50.5135,50.4555,50.4886,257439.0
2019-07-19 09:50:00,60.98,61.16,60.98,61.12,397464.0,50.4886,50.6377,50.4886,50.6046,397464.0
2019-07-19 09:55:00,61.12,61.21,61.12,61.2,240744.0,50.6046,50.6791,50.6046,50.6708,240744.0
2019-07-19 10:00:00,61.2,61.24,61.14,61.24,128732.0,50.6708,50.7039,50.6211,50.7039,128732.0
2019-07-19 10:05:00,61.23,61.29,61.17,61.17,130300.0,50.6956,50.7453,50.646,50.646,130300.0
2019-07-19 10:10:00,61.17,61.17,61.07,61.09,115646.0,50.646,50.646,50.5632,50.5797,115646.0
2019-07-19 10:15:00,61.09,61.15,61.09,61.11,54283.0,50.5797,50.6294,50.5797,50.5963,54283.0
2019-07-19 10:20:00,61.11,61.14,61.07,61.12,94047.0,50.5963,50.6211,50.5632,50.6046,94047.0
2019-07-19 10:25:00,61.12,61.13,61.01,61.04,81940.0,50.6046,50.6128,50.5135,50.5383,81940.0
2019-07-19 10:30:00,61.03,61.13,61.03,61.07,195264.0,50.53,50.6128,50.53,50.5632,195264.0
2019-07-19 10:35:00,61.07,61.11,61.02,61.03,54088.0,50.5632,50.5963,50.5218,50.53,54088.0
2019-07-19 10:40:00,61.04,61.05,60.96,61.03,69325.0,50.5383,50.5466,50.4721,50.53,69325.0
2019-07-19 10:45:00,61.04,61.18,61.04,61.15,262299.0,50.5383,50.6542,50.5383,50.6294,262299.0
2019-07-19 10:50:00,61.16,61.18,61.12,61.12,61292.0,50.6377,50.6542,50.6046,50.6046,61292.0
2019-07-19 10:55:00,61.12,61.15,61.1,61.12,71411.0,50.6046,50.6294,50.588,50.6046,71411.0
2019-07-19 11:00:00,61.13,61.17,61.01,61.02,264212.0,50.6128,50.646,50.5135,50.5218,264212.0
2019-07-19 11:05:00,61.01,61.01,60.92,60.93,93117.0,50.5135,50.5135,50.439,50.4473,93117.0
2019-07-19 11:10:00,60.93,60.93,60.88,60.91,158807.0,50.4473,50.4473,50.4059,50.4307,158807.0
2019-07-19 11:15:00,60.91,60.91,60.86,60.87,85492.0,50.4307,50.4307,50.3893,50.3976,85492.0
2019-07-19 11:20:00,60.86,60.92,60.85,60.9,131376.0,50.3893,50.439,50.381,50.4224,131376.0
2019-07-19 11:25:00,60.9,60.91,60.86,60.86,271539.0,50.4224,50.4307,50.3893,50.3893,271539.0
2019-07-19 11:30:00,60.86,60.94,60.85,60.93,131058.0,50.3893,50.4555,50.381,50.4473,131058.0
2019-07-19 11:35:00,60.94,60.95,60.92,60.95,61960.0,50.4555,50.4638,50.439,50.4638,61960.0
2019-07-19 11:40:00,60.95,61.0,60.95,60.95,192748.0,50.4638,50.5052,50.4638,50.4638,192748.0
2019-07-19 11:45:00,60.95,60.96,60.89,60.9,43976.0,50.4638,50.4721,50.4141,50.4224,43976.0
2019-07-19 11:50:00,60.91,60.93,60.85,60.85,57983.0,50.4307,50.4473,50.381,50.381,57983.0
2019-07-19 11:55:00,60.85,60.85,60.74,60.77,179022.0,50.381,50.381,50.2899,50.3148,179022.0
2019-07-19 12:00:00,60.77,60.85,60.77,60.82,129315.0,50.3148,50.381,50.3148,50.3562,129315.0
2019-07-19 12:05:00,60.81,60.88,60.81,60.86,41041.0,50.3479,50.4059,50.3479,50.3893,41041.0
2019-07-19 12:10:00,60.87,60.87,60.8,60.81,60123.0,50.3976,50.3976,50.3396,50.3479,60123.0
2019-07-19 12:15:00,60.81,60.83,60.79,60.8,115904.0,50.3479,50.3645,50.3313,50.3396,115904.0
2019-07-19 12:20:00,60.8,60.83,60.79,60.82,122547.0,50.3396,50.3645,50.3313,50.3562,122547.0
2019-07-19 12:25:00,60.82,60.9,60.82,60.89,74585.0,50.3562,50.4224,50.3562,50.4141,74585.0
2019-07-19 12:30:00,60.9,60.9,60.85,60.86,35873.0,50.4224,50.4224,50.381,50.3893,35873.0
2019-07-19 12:35:00,60.87,60.9,60.86,60.87,73597.0,50.3976,50.4224,50.3893,50.3976,73597.0
2019-07-19 12:40:00,60.87,60.88,60.83,60.86,44060.0,50.3976,50.4059,50.3645,50.3893,44060.0
2019-07-19 12:45:00,60.86,60.9,60.82,60.88,177303.0,50.3893,50.4224,50.3562,50.4059,177303.0
2019-07-19 12:50:00,60.87,60.92,60.85,60.91,49576.0,50.3976,50.439,50.381,50.4307,49576.0
2019-07-19 12:55:00,60.9,60.94,60.9,60.94,76320.0,50.4224,50.4555,50.4224,50.4555,76320.0
2019-07-19 13:00:00,60.93,60.94,60.87,60.89,112304.0,50.4473,50.4555,50.3976,50.4141,112304.0
2019-07-19 13:05:00,60.88,60.89,60.82,60.83,56933.0,50.4059,50.4141,50.3562,50.3645,56933.0
2019-07-19 13:10:00,60.82,60.84,60.81,60.81,29498.0,50.3562,50.3727,50.3479,50.3479,29498.0
2019-07-19 13:15:00,60.8,60.8,60.76,60.8,103011.0,50.3396,50.3396,50.3065,50.3396,103011.0
2019-07-19 13:20:00,60.8,60.8,60.73,60.75,67764.0,50.3396,50.3396,50.2817,50.2982,67764.0
2019-07-19 13:25:00,60.75,60.79,60.74,60.74,47424.0,50.2982,50.3313,50.2899,50.2899,47424.0
2019-07-19 13:30:00,60.74,60.76,60.71,60.71,30323.0,50.2899,50.3065,50.2651,50.2651,30323.0
2019-07-19 13:35:00,60.71,60.72,60.66,60.68,70257.0,50.2651,50.2734,50.2237,50.2403,70257.0
2019-07-19 13:40:00,60.69,60.71,60.67,60.7,81984.0,50.2485,50.2651,50.232,50.2568,81984.0
2019-07-19 13:45:00,60.7,60.7,60.66,60.68,118741.0,50.2568,50.2568,50.2237,50.2403,118741.0
2019-07-19 13:50:00,60.67,60.71,60.67,60.71,176249.0,50.232,50.2651,50.232,50.2651,176249.0
2019-07-19 13:55:00,60.7,60.7,60.66,60.7,171441.0,50.2568,50.2568,50.2237,50.2568,171441.0
2019-07-19 14:00:00,60.71,60.79,60.7,60.73,52475.0,50.2651,50.3313,50.2568,50.2817,52475.0
2019-07-19 14:05:00,60.73,60.74,60.65,60.65,123154.0,50.2817,50.2899,50.2154,50.2154,123154.0
2019-07-19 14:10:00,60.65,60.68,60.6,60.63,248225.0,50.2154,50.2403,50.174,50.1989,248225.0
2019-07-19 14:15:00,60.63,60.66,60.62,60.62,179828.0,50.1989,50.2237,50.1906,50.1906,179828.0
2019-07-19 14:20:00,60.62,60.68,60.61,60.64,84630.0,50.1906,50.2403,50.1823,50.2071,84630.0
2019-07-19 14:25:00,60.64,60.68,60.64,60.65,75779.0,50.2071,50.2403,50.2071,50.2154,75779.0
2019-07-19 14:30:00,60.66,60.72,60.63,60.64,122432.0,50.2237,50.2734,50.1989,50.2071,122432.0
2019-07-19 14:35:00,60.63,60.64,60.55,60.57,299169.0,50.1989,50.2071,50.1326,50.1492,299169.0
2019-07-19 14:40:00,60.57,60.62,60.57,60.59,123481.0,50.1492,50.1906,50.1492,50.1657,123481.0
2019-07-19 14:45:00,60.58,60.6,60.56,60.6,89525.0,50.1575,50.174,50.1409,50.174,89525.0
2019-07-19 14:50:00,60.61,60.62,60.56,60.56,233825.0,50.1823,50.1906,50.1409,50.1409,233825.0
2019-07-19 14:55:00,60.57,60.63,60.56,60.63,185186.0,50.1492,50.1989,50.1409,50.1989,185186.0
2019-07-19 15:00:00,60.62,60.62,60.53,60.54,169967.0,50.1906,50.1906,50.1161,50.1243,169967.0
2019-07-19 15:05:00,60.54,60.56,60.5,60.5,68836.0,50.1243,50.1409,50.0912,50.0912,68836.0
2019-07-19 15:10:00,60.51,60.54,60.48,60.48,172302.0,50.0995,50.1243,50.0747,50.0747,172302.0
2019-07-19 15:15:00,60.48,60.5,60.39,60.45,344694.0,50.0747,50.0912,50.0002,50.0498,344694.0
2019-07-19 15:20:00,60.45,60.53,60.42,60.52,527467.0,50.0498,50.1161,50.025,50.1078,527467.0
2019-07-19 15:25:00,60.51,60.55,60.49,60.51,194390.0,50.0995,50.1326,50.083,50.0995,194390.0
2019-07-19 15:30:00,60.51,60.57,60.51,60.55,157818.0,50.0995,50.1492,50.0995,50.1326,157818.0
2019-07-19 15:35:00,60.56,60.57,60.51,60.54,119454.0,50.1409,50.1492,50.0995,50.1243,119454.0
2019-07-19 15:40:00,60.54,60.66,60.53,60.66,358889.0,50.1243,50.2237,50.1161,50.2237,358889.0
2019-07-19 15:45:00,60.67,60.67,60.48,60.49,561180.0,50.232,50.232,50.0747,50.083,561180.0
2019-07-19 15:50:00,60.49,60.55,60.48,60.48,563950.0,50.083,50.1326,50.0747,50.0747,563950.0
2019-07-19 15:55:00,60.48,60.49,60.34,60.36,1624459.0,50.0747,50.083,49.9588,49.9753,1624459.0
2019-07-22 09:30:00,60.48,60.58,60.18,60.19,336996.0,50.0747,50.1575,49.8263,49.8346,336996.0
2019-07-22 09:35:00,60.19,60.2,60.02,60.18,428615.0,49.8346,49.8428,49.6938,49.8263,428615.0
2019-07-22 09:40:00,60.18,60.19,59.94,59.95,228288.0,49.8263,49.8346,49.6276,49.6359,228288.0
2019-07-22 09:45:00,59.95,60.01,59.88,59.99,493998.0,49.6359,49.6855,49.5779,49.669,493998.0
2019-07-22 09:50:00,60.0,60.08,59.94,60.05,455030.0,49.6773,49.7435,49.6276,49.7187,455030.0
2019-07-22 09:55:00,60.05,60.25,60.02,60.22,438657.0,49.7187,49.8842,49.6938,49.8594,438657.0
2019-07-22 10:00:00,60.22,60.23,60.12,60.17,432879.0,49.8594,49.8677,49.7766,49.818,432879.0
2019-07-22 10:05:00,60.18,60.31,60.16,60.23,521358.0,49.8263,49.9339,49.8097,49.8677,521358.0
2019-07-22 10:10:00,60.24,60.29,60.16,60.17,100914.0,49.876,49.9174,49.8097,49.818,100914.0
2019-07-22 10:15:00,60.17,60.22,60.14,60.14,143505.0,49.818,49.8594,49.7932,49.7932,143505.0
2019-07-22 10:20:00,60.15,60.23,60.14,60.15,190430.0,49.8014,49.8677,49.7932,49.8014,190430.0
2019-07-22 10:25:00,60.15,60.23,60.13,60.2,210669.0,49.8014,49.8677,49.7849,49.8428,210669.0
2019-07-22 10:30:00,60.2,60.25,60.17,60.2,221577.0,49.8428,49.8842,49.818,49.8428,221577.0
2019-07-22 10:35:00,60.2,60.26,60.19,60.25,310570.0,49.8428,49.8925,49.8346,49.8842,310570.0
2019-07-22 10:40:00,60.24,60.26,60.19,60.2,192961.0,49.876,49.8925,49.8346,49.8428,192961.0
2019-07-22 10:45:00,60.19,60.28,60.19,60.27,272214.0,49.8346,49.9091,49.8346,49.9008,272214.0
2019-07-22 10:50:00,60.26,60.33,60.26,60.3,322029.0,49.8925,49.9505,49.8925,49.9256,322029.0
2019-07-22 10:55:00,60.3,60.33,60.24,60.24,79436.0,49.9256,49.9505,49.876,49.876,79436.0
2019-07-22 11:00:00,60.25,60.26,60.18,60.25,79885.0,49.8842,49.8925,49.8263,49.8842,79885.0
2019-07-22 11:05:00,60.25,60.29,60.21,60.21,148822.0,49.8842,49.9174,49.8511,49.8511,148822.0
2019-07-22 11:10:00,60.2,60.21,60.12,60.21,123009.0,49.8428,49.8511,49.7766,49.8511,123009.0
2019-07-22 11:15:00,60.21,60.21,60.12,60.14,61267.0,49.8511,49.8511,49.7766,49.7932,61267.0
2019-07-22 11:20:00,60.14,60.14,60.06,60.07,100021.0,49.7932,49.7932,49.7269,49.7352,100021.0
2019-07-22 11:25:00,60.07,60.11,60.03,60.05,78013.0,49.7352,49.7683,49.7021,49.7187,78013.0
2019-07-22 11:30:00,60.05,60.08,60.01,60.07,98294.0,49.7187,49.7435,49.6855,49.7352,98294.0
2019-07-22 11:35:00,60.07,60.08,60.03,60.07,45969.0,49.7352,49.7435,49.7021,49.7352,45969.0
2019-07-22 11:40:00,60.06,60.07,60.03,60.05,64593.0,49.7269,49.7352,49.7021,49.7187,64593.0
2019-07-22 11:45:00,60.05,60.05,60.02,60.04,109692.0,49.7187,49.7187,49.6938,49.7104,109692.0
2019-07-22 11:50:00,60.04,60.05,60.0,60.04,55484.0,49.7104,49.7187,49.6773,49.7104,55484.0
2019-07-22 11:55:00,60.04,60.06,60.0,60.01,75164.0,49.7104,49.7269,49.6773,49.6855,75164.0
2019-07-22 12:00:00,60.01,60.02,59.99,60.0,64934.0,49.6855,49.6938,49.669,49.6773,64934.0
2019-07-22 12:05:00,60.01,60.05,59.99,60.03,51962.0,49.6855,49.7187,49.669,49.7021,51962.0
2019-07-22 12:10:00,60.03,60.11,60.03,60.07,31358.0,49.7021,49.7683,49.7021,49.7352,31358.0
2019-07-22 12:15:00,60.07,60.11,60.06,60.09,46685.0,49.7352,49.7683,49.7269,49.7518,46685.0
2019-07-22 12:20:00,60.09,60.15,60.08,60.15,49764.0,49.7518,49.8014,49.7435,49.8014,49764.0
2019-07-22 12:25:00,60.15,60.23,60.14,60.22,68713.0,49.8014,49.8677,49.7932,49.8594,68713.0
2019-07-22 12:30:00,60.22,60.24,60.19,60.19,47409.0,49.8594,49.876,49.8346,49.8346,47409.0
2019-07-22 12:35:00,60.19,60.26,60.18,60.25,145857.0,49.8346,49.8925,49.8263,49.8842,145857.0
2019-07-22 12:40:00,60.25,60.28,60.23,60.28,78513.0,49.8842,49.9091,49.8677,49.9091,78513.0
2019-07-22 12:45:00,60.28,60.28,60.24,60.25,43872.0,49.9091,49.9091,49.876,49.8842,43872.0
2019-07-22 12:50:00,60.24,60.31,60.24,60.27,87075.0,49.876,49.9339,49.876,49.9008,87075.0
2019-07-22 12:55:00,60.27,60.28,60.22,60.25,119784.0,49.9008,49.9091,49.8594,49.8842,119784.0
2019-07-22 13:00:00,60.26,60.28,60.24,60.26,51299.0,49.8925,49.9091,49.876,49.8925,51299.0
2019-07-22 13:05:00,60.26,60.31,60.26,60.29,54667.0,49.8925,49.9339,49.8925,49.9174,54667.0
2019-07-22 13:10:00,60.29,60.32,60.29,60.31,69863.0,49.9174,49.9422,49.9174,49.9339,69863.0
2019-07-22 13:15:00,60.3,60.32,60.28,60.3,97056.0,49.9256,49.9422,49.9091,49.9256,97056.0
2019-07-22 13:20:00,60.3,60.33,60.25,60.27,95689.0,49.9256,49.9505,49.8842,49.9008,95689.0
2019-07-22 13:25:00,60.27,60.3,60.27,60.28,87792.0,49.9008,49.9256,49.9008,49.9091,87792.0
2019-07-22 13:30:00,60.28,60.34,60.28,60.31,188716.0,49.9091,49.9588,49.9091,49.9339,188716.0
2019-07-22 13:35:00,60.3,60.33,60.28,60.31,26251.0,49.9256,49.9505,49.9091,49.9339,26251.0
2019-07-22 13:40:00,60.32,60.4,60.32,60.39,182773.0,49.9422,50.0084,49.9422,50.0002,182773.0
2019-07-22 13:45:00,60.39,60.4,60.37,60.38,43570.0,50.0002,50.0084,49.9836,49.9919,43570.0
2019-07-22 13:50:00,60.38,60.39,60.34,60.36,66402.0,49.9919,50.0002,49.9588,49.9753,66402.0
2019-07-22 13:55:00,60.36,60.37,60.32,60.32,79816.0,49.9753,49.9836,49.9422,49.9422,79816.0
2019-07-22 14:00:00,60.33,60.35,60.32,60.35,82701.0,49.9505,49.967,49.9422,49.967,82701.0
2019-07-22 14:05:00,60.36,60.36,60.31,60.31,30419.0,49.9753,49.9753,49.9339,49.9339,30419.0
2019-07-22 14:10:00,60.31,60.36,60.29,60.34,45455.0,49.9339,49.9753,49.9174,49.9588,45455.0
2019-07-22 14:15:00,60.34,60.35,60.32,60.33,88398.0,49.9588,49.967,49.9422,49.9505,88398.0
2019-07-22 14:20:00,60.33,60.36,60.32,60.35,35863.0,49.9505,49.9753,49.9422,49.967,35863.0
2019-07-22 14:25:00,60.35,60.36,60.32,60.32,34734.0,49.967,49.9753,49.9422,49.9422,34734.0
2019-07-22 14:30:00,60.33,60.39,60.32,60.39,61864.0,49.9505,50.0002,49.9422,50.0002,61864.0
2019-07-22 14:35:00,60.39,60.4,60.36,60.38,38084.0,50.0002,50.0084,49.9753,49.9919,38084.0
2019-07-22 14:40:00,60.39,60.43,60.39,60.42,28596.0,50.0002,50.0333,50.0002,50.025,28596.0
2019-07-22 14:45:00,60.42,60.43,60.41,60.41,81942.0,50.025,50.0333,50.0167,50.0167,81942.0
2019-07-22 14:50:00,60.42,60.44,60.4,60.41,70685.0,50.025,50.0416,50.0084,50.0167,70685.0
2019-07-22 14:55:00,60.41,60.45,60.41,60.45,45806.0,50.0167,50.0498,50.0167,50.0498,45806.0
2019-07-22 15:00:00,60.45,60.5,60.43,60.44,133052.0,50.0498,50.0912,50.0333,50.0416,133052.0
2019-07-22 15:05:00,60.44,60.46,60.35,60.35,65549.0,50.0416,50.0581,49.967,49.967,65549.0
2019-07-22 15:10:00,60.35,60.38,60.35,60.36,54583.0,49.967,49.9919,49.967,49.9753,54583.0
2019-07-22 15:15:00,60.36,60.39,60.33,60.38,71526.0,49.9753,50.0002,49.9505,49.9919,71526.0
2019-07-22 15:20:00,60.38,60.4,60.3,60.31,167748.0,49.9919,50.0084,49.9256,49.9339,167748.0
2019-07-22 15:25:00,60.3,60.31,60.25,60.3,194572.0,49.9256,49.9339,49.8842,49.9256,194572.0
2019-07-22 15:30:00,60.29,60.31,60.16,60.16,202014.0,49.9174,49.9339,49.8097,49.8097,202014.0
2019-07-22 15:35:00,60.16,60.17,60.06,60.07,186643.0,49.8097,49.818,49.7269,49.7352,186643.0
2019-07-22 15:40:00,60.06,60.08,60.03,60.05,139605.0,49.7269,49.7435,49.7021,49.7187,139605.0
2019-07-22 15:45:00,60.06,60.11,60.02,60.09,208328.0,49.7269,49.7683,49.6938,49.7518,208328.0
2019-07-22 15:50:00,60.09,60.23,60.07,60.21,627359.0,49.7518,49.8677,49.7352,49.8511,627359.0
2019-07-22 15:55:00,60.21,60.3,60.21,60.25,789215.0,49.8511,49.9256,49.8511,49.8842,789215.0
2019-07-23 09:30:00,60.28,60.35,60.09,60.1,188446.0,49.9091,49.967,49.7518,49.76,188446.0
2019-07-23 09:35:00,60.11,60.14,59.95,59.96,399189.0,49.7683,49.7932,49.6359,49.6441,399189.0
2019-07-23 09:40:00,59.95,59.95,59.78,59.87,403080.0,49.6359,49.6359,49.4951,49.5696,403080.0
2019-07-23 09:45:00,59.86,60.01,59.86,59.92,376853.0,49.5613,49.6855,49.5613,49.611,376853.0
2019-07-23 09:50:00,59.92,59.92,59.84,59.84,563916.0,49.611,49.611,49.5448,49.5448,563916.0
2019-07-23 09:55:00,59.85,59.92,59.76,59.92,290958.0,49.5531,49.611,49.4785,49.611,290958.0
2019-07-23 10:00:00,59.93,59.98,59.89,59.93,300859.0,49.6193,49.6607,49.5862,49.6193,300859.0
2019-07-23 10:05:00,59.94,60.0,59.88,59.89,219407.0,49.6276,49.6773,49.5779,49.5862,219407.0
2019-07-23 10:10:00,59.89,60.04,59.89,60.0,203620.0,49.5862,49.7104,49.5862,49.6773,203620.0
2019-07-23 10:15:00,60.01,60.09,59.99,60.07,223289.0,49.6855,49.7518,49.669,49.7352,223289.0
2019-07-23 10:20:00,60.08,60.08,60.0,60.06,188371.0,49.7435,49.7435,49.6773,49.7269,188371.0
2019-07-23 10:25:00,60.06,60.11,60.02,60.03,145871.0,49.7269,49.7683,49.6938,49.7021,145871.0
2019-07-23 10:30:00,60.03,60.09,60.0,60.09,125531.0,49.7021,49.7518,49.6773,49.7518,125531.0
2019-07-23 10:35:00,60.09,60.13,60.06,60.11,142060.0,49.7518,49.7849,49.7269,49.7683,142060.0
2019-07-23 10:40:00,60.1,60.1,60.03,60.07,72650.0,49.76,49.76,49.7021,49.7352,72650.0
2019-07-23 10:45:00,60.08,60.12,60.06,60.09,74547.0,49.7435,49.7766,49.7269,49.7518,74547.0
2019-07-23 10:50:00,60.09,60.15,60.08,60.12,196547.0,49.7518,49.8014,49.7435,49.7766,196547.0
2019-07-23 10:55:00,60.11,60.11,60.01,60.01,79151.0,49.7683,49.7683,49.6855,49.6855,79151.0
2019-07-23 11:00:00,60.0,60.05,59.98,59.99,79002.0,49.6773,49.7187,49.6607,49.669,79002.0
2019-07-23 11:05:00,59.99,60.03,59.97,59.98,177767.0,49.669,49.7021,49.6524,49.6607,177767.0
2019-07-23 11:10:00,59.97,59.98,59.93,59.96,70014.0,49.6524,49.6607,49.6193,49.6441,70014.0
2019-07-23 11:15:00,59.96,59.97,59.94,59.95,36446.0,49.6441,49.6524,49.6276,49.6359,36446.0
2019-07-23 11:20:00,59.94,59.96,59.89,59.93,171448.0,49.6276,49.6441,49.5862,49.6193,171448.0
2019-07-23 11:25:00,59.92,59.95,59.88,59.94,89136.0,49.611,49.6359,49.5779,49.6276,89136.0
2019-07-23 11:30:00,59.94,59.94,59.89,59.89,57476.0,49.6276,49.6276,49.5862,49.5862,57476.0
2019-07-23 11:35:00,59.9,59.92,59.88,59.91,163630.0,49.5945,49.611,49.5779,49.6027,163630.0
2019-07-23 11:40:00,59.91,59.91,59.83,59.87,99451.0,49.6027,49.6027,49.5365,49.5696,99451.0
2019-07-23 11:45:00,59.87,59.87,59.83,59.86,98709.0,49.5696,49.5696,49.5365,49.5613,98709.0
2019-07-23 11:50:00,59.85,59.86,59.81,59.84,149289.0,49.5531,49.5613,49.5199,49.5448,149289.0
2019-07-23 11:55:00,59.84,59.85,59.82,59.83,66058.0,49.5448,49.5531,49.5282,49.5365,66058.0
2019-07-23 12:00:00,59.84,59.85,59.76,59.8,85359.0,49.5448,49.5531,49.4785,49.5117,85359.0
2019-07-23 12:05:00,59.8,59.81,59.75,59.77,106166.0,49.5117,49.5199,49.4703,49.4868,106166.0
2019-07-23 12:10:00,59.76,59.84,59.76,59.83,69756.0,49.4785,49.5448,49.4785,49.5365,69756.0
2019-07-23 12:15:00,59.83,59.93,59.82,59.9,171510.0,49.5365,49.6193,49.5282,49.5945,171510.0
2019-07-23 12:20:00,59.9,59.98,59.9,59.95,105381.0,49.5945,49.6607,49.5945,49.6359,105381.0
2019-07-23 12:25:00,59.94,59.95,59.89,59.89,66680.0,49.6276,49.6359,49.5862,49.5862,66680.0
2019-07-23 12:30:00,59.88,59.9,59.86,59.9,75382.0,49.5779,49.5945,49.5613,49.5945,75382.0
2019-07-23 12:35:00,59.9,59.91,59.88,59.89,69131.0,49.5945,49.6027,49.5779,49.5862,69131.0
2019-07-23 12:40:00,59.89,59.93,59.88,59.93,90727.0,49.5862,49.6193,49.5779,49.6193,90727.0
2019-07-23 12:45:00,59.93,59.96,59.92,59.95,77075.0,49.6193,49.6441,49.611,49.6359,77075.0
2019-07-23 12:50:00,59.95,59.97,59.93,59.94,48659.0,49.6359,49.6524,49.6193,49.6276,48659.0
2019-07-23 12:55:00,59.94,59.95,59.9,59.93,86441.0,49.6276,49.6359,49.5945,49.6193,86441.0
2019-07-23 13:00:00,59.92,59.93,59.88,59.88,43700.0,49.611,49.6193,49.5779,49.5779,43700.0
2019-07-23 13:05:00,59.89,59.92,59.85,59.85,299956.0,49.5862,49.611,49.5531,49.5531,299956.0
2019-07-23 13:10:00,59.85,59.89,59.83,59.87,158312.0,49.5531,49.5862,49.5365,49.5696,158312.0
2019-07-23 13:15:00,59.88,59.92,59.87,59.9,120183.0,49.5779,49.611,49.5696,49.5945,120183.0
2019-07-23 13:20:00,59.9,59.91,59.88,59.88,52236.0,49.5945,49.6027,49.5779,49.5779,52236.0
2019-07-23 13:25:00,59.87,59.88,59.8,59.8,76141.0,49.5696,49.5779,49.5117,49.5117,76141.0
2019-07-23 13:30:00,59.81,59.82,59.77,59.78,153876.0,49.5199,49.5282,49.4868,49.4951,153876.0
2019-07-23 13:35:00,59.79,59.8,59.76,59.79,171347.0,49.5034,49.5117,49.4785,49.5034,171347.0
2019-07-23 13:40:00,59.8,59.97,59.79,59.92,724022.0,49.5117,49.6524,49.5034,49.611,724022.0
2019-07-23 13:45:00,59.93,59.95,59.89,59.92,123851.0,49.6193,49.6359,49.5862,49.611,123851.0
2019-07-23 13:50:00,59.92,59.93,59.87,59.87,78541.0,49.611,49.6193,49.5696,49.5696,78541.0
2019-07-23 13:55:00,59.86,59.96,59.86,59.94,197118.0,49.5613,49.6441,49.5613,49.6276,197118.0
2019-07-23 14:00:00,59.94,59.94,59.91,59.93,60879.0,49.6276,49.6276,49.6027,49.6193,60879.0
2019-07-23 14:05:00,59.92,59.97,59.91,59.92,46682.0,49.611,49.6524,49.6027,49.611,46682.0
2019-07-23 14:10:00,59.92,59.94,59.9,59.93,47621.0,49.611,49.6276,49.5945,49.6193,47621.0
2019-07-23 14:15:00,59.93,59.97,59.93,59.94,113271.0,49.6193,49.6524,49.6193,49.6276,113271.0
2019-07-23 14:20:00,59.94,59.99,59.94,59.97,63958.0,49.6276,49.669,49.6276,49.6524,63958.0
2019-07-23 14:25:00,59.97,59.97,59.93,59.94,38801.0,49.6524,49.6524,49.6193,49.6276,38801.0
2019-07-23 14:30:00,59.95,59.96,59.92,59.93,42834.0,49.6359,49.6441,49.611,49.6193,42834.0
2019-07-23 14:35:00,59.93,59.94,59.91,59.92,32780.0,49.6193,49.6276,49.6027,49.611,32780.0
2019-07-23 14:40:00,59.92,59.97,59.92,59.94,136935.0,49.611,49.6524,49.611,49.6276,136935.0
2019-07-23 14:45:00,59.94,59.97,59.93,59.95,103737.0,49.6276,49.6524,49.6193,49.6359,103737.0
2019-07-23 14:50:00,59.95,60.04,59.95,60.02,129643.0,49.6359,49.7104,49.6359,49.6938,129643.0
2019-07-23 14:55:00,60.03,60.04,60.0,60.03,61624.0,49.7021,49.7104,49.6773,49.7021,61624.0
2019-07-23 15:00:00,60.03,60.05,59.97,59.97,421113.0,49.7021,49.7187,49.6524,49.6524,421113.0
2019-07-23 15:05:00,59.98,60.0,59.96,59.99,76282.0,49.6607,49.6773,49.6441,49.669,76282.0
2019-07-23 15:10:00,59.99,60.05,59.99,60.02,86946.0,49.669,49.7187,49.669,49.6938,86946.0
2019-07-23 15:15:00,60.03,60.04,59.99,60.01,110562.0,49.7021,49.7104,49.669,49.6855,110562.0
2019-07-23 15:20:00,60.01,60.05,59.99,60.02,91337.0,49.6855,49.7187,49.669,49.6938,91337.0
2019-07-23 15:25:00,60.02,60.03,59.99,60.0,98946.0,49.6938,49.7021,49.669,49.6773,98946.0
2019-07-23 15:30:00,60.0,60.08,59.99,60.04,75250.0,49.6773,49.7435,49.669,49.7104,75250.0
2019-07-23 15:35:00,60.04,60.04,59.97,59.97,80074.0,49.7104,49.7104,49.6524,49.6524,80074.0
2019-07-23 15:40:00,59.98,59.99,59.93,59.95,148487.0,49.6607,49.669,49.6193,49.6359,148487.0
2019-07-23 15:45:00,59.94,59.98,59.93,59.96,137578.0,49.6276,49.6607,49.6193,49.6441,137578.0
2019-07-23 15:50:00,59.96,60.0,59.94,60.0,599465.0,49.6441,49.6773,49.6276,49.6773,599465.0
2019-07-23 15:55:00,59.99,60.0,59.86,59.88,2149006.0,49.669,49.6773,49.5613,49.5779,2149006.0
2019-07-24 09:30:00,60.06,60.18,59.78,59.79,310125.0,49.7269,49.8263,49.4951,49.5034,310125.0
2019-07-24 09:35:00,59.79,59.8,59.61,59.67,238377.0,49.5034,49.5117,49.3544,49.404,238377.0
2019-07-24 09:40:00,59.68,59.74,59.63,59.7,283839.0,49.4123,49.462,49.3709,49.4289,283839.0
2019-07-24 09:45:00,59.7,59.75,59.55,59.6,402750.0,49.4289,49.4703,49.3047,49.3461,402750.0
2019-07-24 09:50:00,59.61,59.66,59.58,59.59,326479.0,49.3544,49.3957,49.3295,49.3378,326479.0
2019-07-24 09:55:00,59.59,59.69,59.57,59.67,201603.0,49.3378,49.4206,49.3212,49.404,201603.0
2019-07-24 10:00:00,59.66,59.75,59.63,59.7,192255.0,49.3957,49.4703,49.3709,49.4289,192255.0
2019-07-24 10:05:00,59.7,59.76,59.69,59.72,106986.0,49.4289,49.4785,49.4206,49.4454,106986.0
2019-07-24 10:10:00,59.71,59.76,59.67,59.73,83385.0,49.4371,49.4785,49.404,49.4537,83385.0
2019-07-24 10:15:00,59.73,59.8,59.69,59.8,169569.0,49.4537,49.5117,49.4206,49.5117,169569.0
2019-07-24 10:20:00,59.79,59.82,59.75,59.75,85514.0,49.5034,49.5282,49.4703,49.4703,85514.0
2019-07-24 10:25:00,59.74,59.76,59.72,59.72,53191.0,49.462,49.4785,49.4454,49.4454,53191.0
2019-07-24 10:30:00,59.72,59.77,59.69,59.73,72642.0,49.4454,49.4868,49.4206,49.4537,72642.0
2019-07-24 10:35:00,59.73,59.83,59.72,59.75,136861.0,49.4537,49.5365,49.4454,49.4703,136861.0
2019-07-24 10:40:00,59.75,59.92,59.74,59.9,468357.0,49.4703,49.611,49.462,49.5945,468357.0
2019-07-24 10:45:00,59.9,59.92,59.86,59.9,69401.0,49.5945,49.611,49.5613,49.5945,69401.0
2019-07-24 10:50:00,59.9,59.91,59.83,59.83,126275.0,49.5945,49.6027,49.5365,49.5365,126275.0
2019-07-24 10:55:00,59.82,59.82,59.7,59.74,106347.0,49.5282,49.5282,49.4289,49.462,106347.0
2019-07-24 11:00:00,59.75,59.77,59.7,59.72,128892.0,49.4703,49.4868,49.4289,49.4454,128892.0
2019-07-24 11:05:00,59.71,59.71,59.57,59.58,125079.0,49.4371,49.4371,49.3212,49.3295,125079.0
2019-07-24 11:10:00,59.57,59.59,59.49,59.51,537005.0,49.3212,49.3378,49.255,49.2716,537005.0
2019-07-24 11:15:00,59.51,59.59,59.51,59.54,338292.0,49.2716,49.3378,49.2716,49.2964,338292.0
2019-07-24 11:20:00,59.54,59.57,59.45,59.55,305745.0,49.2964,49.3212,49.2219,49.3047,305745.0
2019-07-24 11:25:00,59.55,59.61,59.53,59.58,252664.0,49.3047,49.3544,49.2881,49.3295,252664.0
2019-07-24 11:30:00,59.58,59.63,59.54,59.63,150940.0,49.3295,49.3709,49.2964,49.3709,150940.0
2019-07-24 11:35:00,59.63,59.69,59.61,59.64,89603.0,49.3709,49.4206,49.3544,49.3792,89603.0
2019-07-24 11:40:00,59.64,59.69,59.64,59.68,135574.0,49.3792,49.4206,49.3792,49.4123,135574.0
2019-07-24 11:45:00,59.68,59.68,59.64,59.67,109353.0,49.4123,49.4123,49.3792,49.404,109353.0
2019-07-24 11:50:00,59.67,59.7,59.64,59.7,101272.0,49.404,49.4289,49.3792,49.4289,101272.0
2019-07-24 11:55:00,59.69,59.71,59.67,59.68,84441.0,49.4206,49.4371,49.404,49.4123,84441.0
2019-07-24 12:00:00,59.69,59.69,59.65,59.67,42215.0,49.4206,49.4206,49.3875,49.404,42215.0
2019-07-24 12:05:00,59.67,59.7,59.64,59.7,72811.0,49.404,49.4289,49.3792,49.4289,72811.0
2019-07-24 12:10:00,59.7,59.8,59.7,59.77,206639.0,49.4289,49.5117,49.4289,49.4868,206639.0
2019-07-24 12:15:00,59.77,59.79,59.71,59.73,86133.0,49.4868,49.5034,49.4371,49.4537,86133.0
2019-07-24 12:20:00,59.72,59.77,59.72,59.74,42170.0,49.4454,49.4868,49.4454,49.462,42170.0
2019-07-24 12:25:00,59.74,59.77,59.72,59.73,48476.0,49.462,49.4868,49.4454,49.4537,48476.0
2019-07-24 12:30:00,59.73,59.74,59.7,59.73,53443.0,49.4537,49.462,49.4289,49.4537,53443.0
2019-07-24 12:35:00,59.73,59.77,59.72,59.74,76715.0,49.4537,49.4868,49.4454,49.462,76715.0
2019-07-24 12:40:00,59.73,59.76,59.72,59.72,84130.0,49.4537,49.4785,49.4454,49.4454,84130.0
2019-07-24 12:45:00,59.73,59.73,59.69,59.72,68168.0,49.4537,49.4537,49.4206,49.4454,68168.0
2019-07-24 12:50:00,59.71,59.75,59.69,59.71,45772.0,49.4371,49.4703,49.4206,49.4371,45772.0
2019-07-24 12:55:00,59.7,59.73,59.69,59.73,74744.0,49.4289,49.4537,49.4206,49.4537,74744.0
2019-07-24 13:00:00,59.72,59.73,59.7,59.72,46171.0,49.4454,49.4537,49.4289,49.4454,46171.0
2019-07-24 13:05:00,59.72,59.73,59.68,59.71,40647.0,49.4454,49.4537,49.4123,49.4371,40647.0
2019-07-24 13:10:00,59.71,59.74,59.7,59.72,43066.0,49.4371,49.462,49.4289,49.4454,43066.0
2019-07-24 13:15:00,59.72,59.72,59.67,59.67,62046.0,49.4454,49.4454,49.404,49.404,62046.0
2019-07-24 13:20:00,59.67,59.68,59.65,59.68,80952.0,49.404,49.4123,49.3875,49.4123,80952.0
2019-07-24 13:25:00,59.68,59.7,59.66,59.66,153657.0,49.4123,49.4289,49.3957,49.3957,153657.0
2019-07-24 13:30:00,59.66,59.68,59.62,59.67,101818.0,49.3957,49.4123,49.3626,49.404,101818.0
2019-07-24 13:35:00,59.67,59.68,59.64,59.64,63925.0,49.404,49.4123,49.3792,49.3792,63925.0
2019-07-24 13:40:00,59.65,59.68,59.64,59.66,48827.0,49.3875,49.4123,49.3792,49.3957,48827.0
2019-07-24 13:45:00,59.66,59.74,59.66,59.71,46988.0,49.3957,49.462,49.3957,49.4371,46988.0
2019-07-24 13:50:00,59.71,59.73,59.68,59.72,25571.0,49.4371,49.4537,49.4123,49.4454,25571.0
2019-07-24 13:55:00,59.71,59.71,59.68,59.69,46864.0,49.4371,49.4371,49.4123,49.4206,46864.0
2019-07-24 14:00:00,59.69,59.74,59.68,59.73,24401.0,49.4206,49.462,49.4123,49.4537,24401.0
2019-07-24 14:05:00,59.73,59.74,59.69,59.69,58917.0,49.4537,49.462,49.4206,49.4206,58917.0
2019-07-24 14:10:00,59.69,59.71,59.67,59.7,47662.0,49.4206,49.4371,49.404,49.4289,47662.0
2019-07-24 14:15:00,59.69,59.74,59.69,59.71,43324.0,49.4206,49.462,49.4206,49.4371,43324.0
2019-07-24 14:20:00,59.71,59.72,59.7,59.71,20057.0,49.4371,49.4454,49.4289,49.4371,20057.0
2019-07-24 14:25:00,59.71,59.73,59.7,59.72,42931.0,49.4371,49.4537,49.4289,49.4454,42931.0
2019-07-24 14:30:00,59.72,59.75,59.72,59.74,20894.0,49.4454,49.4703,49.4454,49.462,20894.0
2019-07-24 14:35:00,59.74,59.76,59.73,59.73,44792.0,49.462,49.4785,49.4537,49.4537,44792.0
2019-07-24 14:40:00,59.73,59.75,59.69,59.69,153469.0,49.4537,49.4703,49.4206,49.4206,153469.0
2019-07-24 14:45:00,59.69,59.72,59.68,59.71,82069.0,49.4206,49.4454,49.4123,49.4371,82069.0
2019-07-24 14:50:00,59.71,59.71,59.69,59.71,67510.0,49.4371,49.4371,49.4206,49.4371,67510.0
2019-07-24 14:55:00,59.71,59.74,59.69,59.72,236820.0,49.4371,49.462,49.4206,49.4454,236820.0
2019-07-24 15:00:00,59.72,59.76,59.71,59.75,106575.0,49.4454,49.4785,49.4371,49.4703,106575.0
2019-07-24 15:05:00,59.75,59.75,59.7,59.73,77633.0,49.4703,49.4703,49.4289,49.4537,77633.0
2019-07-24 15:10:00,59.72,59.73,59.71,59.72,98736.0,49.4454,49.4537,49.4371,49.4454,98736.0
2019-07-24 15:15:00,59.71,59.73,59.7,59.72,240836.0,49.4371,49.4537,49.4289,49.4454,240836.0
2019-07-24 15:20:00,59.72,59.77,59.72,59.77,73085.0,49.4454,49.4868,49.4454,49.4868,73085.0
2019-07-24 15:25:00,59.76,59.78,59.72,59.74,109392.0,49.4785,49.4951,49.4454,49.462,109392.0
2019-07-24 15:30:00,59.75,59.76,59.71,59.73,130331.0,49.4703,49.4785,49.4371,49.4537,130331.0
2019-07-24 15:35:00,59.73,59.74,59.69,59.73,320142.0,49.4537,49.462,49.4206,49.4537,320142.0
2019-07-24 15:40:00,59.72,59.8,59.72,59.78,163638.0,49.4454,49.5117,49.4454,49.4951,163638.0
2019-07-24 15:45:00,59.79,59.86,59.76,59.85,414456.0,49.5034,49.5613,49.4785,49.5531,414456.0
2019-07-24 15:50:00,59.85,59.95,59.83,59.93,588603.0,49.5531,49.6359,49.5365,49.6193,588603.0
2019-07-24 15:55:00,59.94,59.95,59.84,59.92,1056416.0,49.6276,49.6359,49.5448,49.611,1056416.0
2019-07-25 09:30:00,59.72,59.88,59.72,59.79,345044.0,49.4454,49.5779,49.4454,49.5034,345044.0
2019-07-25 09:35:00,59.8,60.04,59.8,59.94,689116.0,49.5117,49.7104,49.5117,49.6276,689116.0
2019-07-25 09:40:00,59.94,60.15,59.9,60.11,506429.0,49.6276,49.8014,49.5945,49.7683,506429.0
2019-07-25 09:45:00,60.11,60.14,60.02,60.04,248885.0,49.7683,49.7932,49.6938,49.7104,248885.0
2019-07-25 09:50:00,60.05,60.07,59.87,59.88,295076.0,49.7187,49.7352,49.5696,49.5779,295076.0
2019-07-25 09:55:00,59.88,59.9,59.76,59.77,242089.0,49.5779,49.5945,49.4785,49.4868,242089.0
2019-07-25 10:00:00,59.77,59.77,59.71,59.73,187211.0,49.4868,49.4868,49.4371,49.4537,187211.0
2019-07-25 10:05:00,59.74,59.76,59.68,59.69,121565.0,49.462,49.4785,49.4123,49.4206,121565.0
2019-07-25 10:10:00,59.69,59.78,59.65,59.78,142649.0,49.4206,49.4951,49.3875,49.4951,142649.0
2019-07-25 10:15:00,59.77,59.84,59.75,59.77,276154.0,49.4868,49.5448,49.4703,49.4868,276154.0
2019-07-25 10:20:00,59.77,59.78,59.71,59.74,148652.0,49.4868,49.4951,49.4371,49.462,148652.0
2019-07-25 10:25:00,59.74,59.77,59.7,59.76,132294.0,49.462,49.4868,49.4289,49.4785,132294.0
2019-07-25 10:30:00,59.75,59.77,59.69,59.72,111082.0,49.4703,49.4868,49.4206,49.4454,111082.0
2019-07-25 10:35:00,59.72,59.73,59.63,59.66,126561.0,49.4454,49.4537,49.3709,49.3957,126561.0
2019-07-25 10:40:00,59.67,59.69,59.61,59.63,79129.0,49.404,49.4206,49.3544,49.3709,79129.0
2019-07-25 10:45:00,59.62,59.69,59.59,59.64,199198.0,49.3626,49.4206,49.3378,49.3792,199198.0
2019-07-25 10:50:00,59.65,59.7,59.6,59.65,113892.0,49.3875,49.4289,49.3461,49.3875,113892.0
2019-07-25 10:55:00,59.65,59.65,59.62,59.62,37847.0,49.3875,49.3875,49.3626,49.3626,37847.0
2019-07-25 11:00:00,59.61,59.68,59.61,59.64,90996.0,49.3544,49.4123,49.3544,49.3792,90996.0
2019-07-25 11:05:00,59.64,59.65,59.56,59.57,134942.0,49.3792,49.3875,49.313,49.3212,134942.0
2019-07-25 11:10:00,59.57,59.57,59.52,59.55,175899.0,49.3212,49.3212,49.2798,49.3047,175899.0
2019-07-25 11:15:00,59.55,59.59,59.54,59.55,56099.0,49.3047,49.3378,49.2964,49.3047,56099.0
2019-07-25 11:20:00,59.55,59.64,59.54,59.6,54541.0,49.3047,49.3792,49.2964,49.3461,54541.0
2019-07-25 11:25:00,59.6,59.68,59.58,59.66,133505.0,49.3461,49.4123,49.3295,49.3957,133505.0
2019-07-25 11:30:00,59.66,59.68,59.61,59.64,149724.0,49.3957,49.4123,49.3544,49.3792,149724.0
2019-07-25 11:35:00,59.64,59.65,59.59,59.64,92603.0,49.3792,49.3875,49.3378,49.3792,92603.0
2019-07-25 11:40:00,59.63,59.69,59.63,59.64,88015.0,49.3709,49.4206,49.3709,49.3792,88015.0
2019-07-25 11:45:00,59.64,59.65,59.57,59.58,61564.0,49.3792,49.3875,49.3212,49.3295,61564.0
2019-07-25 11:50:00,59.58,59.59,59.53,59.54,156234.0,49.3295,49.3378,49.2881,49.2964,156234.0
2019-07-25 11:55:00,59.54,59.6,59.53,59.6,97814.0,49.2964,49.3461,49.2881,49.3461,97814.0
2019-07-25 12:00:00,59.59,59.6,59.51,59.51,77417.0,49.3378,49.3461,49.2716,49.2716,77417.0
2019-07-25 12:05:00,59.52,59.54,59.5,59.52,75023.0,49.2798,49.2964,49.2633,49.2798,75023.0
2019-07-25 12:10:00,59.51,59.58,59.49,59.56,84467.0,49.2716,49.3295,49.255,49.313,84467.0
2019-07-25 12:15:00,59.57,59.59,59.56,59.58,33741.0,49.3212,49.3378,49.313,49.3295,33741.0
2019-07-25 12:20:00,59.58,59.59,59.55,59.57,126446.0,49.3295,49.3378,49.3047,49.3212,126446.0
2019-07-25 12:25:00,59.56,59.57,59.53,59.54,131258.0,49.313,49.3212,49.2881,49.2964,131258.0
2019-07-25 12:30:00,59.54,59.58,59.53,59.54,102149.0,49.2964,49.3295,49.2881,49.2964,102149.0
2019-07-25 12:35:00,59.54,59.55,59.5,59.51,96541.0,49.2964,49.3047,49.2633,49.2716,96541.0
2019-07-25 12:40:00,59.51,59.53,59.46,59.51,146898.0,49.2716,49.2881,49.2302,49.2716,146898.0
2019-07-25 12:45:00,59.52,59.58,59.51,59.55,39190.0,49.2798,49.3295,49.2716,49.3047,39190.0
2019-07-25 12:50:00,59.55,59.57,59.49,59.51,36933.0,49.3047,49.3212,49.255,49.2716,36933.0
2019-07-25 12:55:00,59.5,59.65,59.5,59.63,66067.0,49.2633,49.3875,49.2633,49.3709,66067.0
2019-07-25 13:00:00,59.63,59.65,59.57,59.57,163509.0,49.3709,49.3875,49.3212,49.3212,163509.0
2019-07-25 13:05:00,59.57,59.64,59.57,59.64,41556.0,49.3212,49.3792,49.3212,49.3792,41556.0
2019-07-25 13:10:00,59.64,59.65,59.6,59.62,45533.0,49.3792,49.3875,49.3461,49.3626,45533.0
2019-07-25 13:15:00,59.63,59.69,59.61,59.69,27644.0,49.3709,49.4206,49.3544,49.4206,27644.0
2019-07-25 13:20:00,59.69,59.69,59.64,59.68,28212.0,49.4206,49.4206,49.3792,49.4123,28212.0
2019-07-25 13:25:00,59.68,59.69,59.66,59.69,42299.0,49.4123,49.4206,49.3957,49.4206,42299.0
2019-07-25 13:30:00,59.69,59.72,59.67,59.7,49590.0,49.4206,49.4454,49.404,49.4289,49590.0
2019-07-25 13:35:00,59.7,59.7,59.66,59.69,35331.0,49.4289,49.4289,49.3957,49.4206,35331.0
2019-07-25 13:40:00,59.7,59.8,59.69,59.79,54061.0,49.4289,49.5117,49.4206,49.5034,54061.0
2019-07-25 13:45:00,59.78,59.79,59.76,59.78,47247.0,49.4951,49.5034,49.4785,49.4951,47247.0
2019-07-25 13:50:00,59.77,59.77,59.69,59.7,125449.0,49.4868,49.4868,49.4206,49.4289,125449.0
2019-07-25 13:55:00,59.7,59.75,59.67,59.68,33923.0,49.4289,49.4703,49.404,49.4123,33923.0
2019-07-25 14:00:00,59.68,59.76,59.67,59.73,82902.0,49.4123,49.4785,49.404,49.4537,82902.0
2019-07-25 14:05:00,59.72,59.73,59.69,59.72,29045.0,49.4454,49.4537,49.4206,49.4454,29045.0
2019-07-25 14:10:00,59.72,59.81,59.72,59.8,47582.0,49.4454,49.5199,49.4454,49.5117,47582.0
2019-07-25 14:15:00,59.81,59.84,59.8,59.83,33077.0,49.5199,49.5448,49.5117,49.5365,33077.0
2019-07-25 14:20:00,59.83,59.84,59.8,59.81,36673.0,49.5365,49.5448,49.5117,49.5199,36673.0
2019-07-25 14:25:00,59.81,59.82,59.8,59.81,23229.0,49.5199,49.5282,49.5117,49.5199,23229.0
2019-07-25 14:30:00,59.81,59.86,59.79,59.84,60543.0,49.5199,49.5613,49.5034,49.5448,60543.0
2019-07-25 14:35:00,59.84,59.85,59.79,59.8,431555.0,49.5448,49.5531,49.5034,49.5117,431555.0
2019-07-25 14:40:00,59.8,59.86,59.8,59.84,53957.0,49.5117,49.5613,49.5117,49.5448,53957.0
2019-07-25 14:45:00,59.84,59.86,59.76,59.76,57779.0,49.5448,49.5613,49.4785,49.4785,57779.0
2019-07-25 14:50:00,59.76,59.77,59.7,59.71,142394.0,49.4785,49.4868,49.4289,49.4371,142394.0
2019-07-25 14:55:00,59.71,59.76,59.7,59.71,42238.0,49.4371,49.4785,49.4289,49.4371,42238.0
2019-07-25 15:00:00,59.71,59.76,59.62,59.62,88321.0,49.4371,49.4785,49.3626,49.3626,88321.0
2019-07-25 15:05:00,59.63,59.65,59.6,59.62,105908.0,49.3709,49.3875,49.3461,49.3626,105908.0
2019-07-25 15:10:00,59.62,59.64,59.59,59.6,91567.0,49.3626,49.3792,49.3378,49.3461,91567.0
2019-07-25 15:15:00,59.6,59.61,59.57,59.59,142209.0,49.3461,49.3544,49.3212,49.3378,142209.0
2019-07-25 15:20:00,59.59,59.65,59.58,59.62,239187.0,49.3378,49.3875,49.3295,49.3626,239187.0
2019-07-25 15:25:00,59.62,59.68,59.62,59.65,64100.0,49.3626,49.4123,49.3626,49.3875,64100.0
2019-07-25 15:30:00,59.66,59.68,59.63,59.64,133943.0,49.3957,49.4123,49.3709,49.3792,133943.0
2019-07-25 15:35:00,59.63,59.64,59.59,59.64,210532.0,49.3709,49.3792,49.3378,49.3792,210532.0
2019-07-25 15:40:00,59.64,59.73,59.63,59.7,202643.0,49.3792,49.4537,49.3709,49.4289,202643.0
2019-07-25 15:45:00,59.7,59.71,59.62,59.7,207779.0,49.4289,49.4371,49.3626,49.4289,207779.0
2019-07-25 15:50:00,59.7,59.78,59.68,59.75,446105.0,49.4289,49.4951,49.4123,49.4703,446105.0
2019-07-25 15:55:00,59.74,59.76,59.63,59.75,1710325.0,49.462,49.4785,49.3709,49.4703,1710325.0
2019-07-26 09:30:00,59.81,59.91,59.72,59.83,291564.0,49.5199,49.6027,49.4454,49.5365,291564.0
2019-07-26 09:35:00,59.83,60.03,59.83,59.95,263240.0,49.5365,49.7021,49.5365,49.6359,263240.0
2019-07-26 09:40:00,59.94,59.97,59.89,59.94,166398.0,49.6276,49.6524,49.5862,49.6276,166398.0
2019-07-26 09:45:00,59.94,59.94,59.77,59.81,180982.0,49.6276,49.6276,49.4868,49.5199,180982.0
2019-07-26 09:50:00,59.81,59.85,59.76,59.76,97692.0,49.5199,49.5531,49.4785,49.4785,97692.0
2019-07-26 09:55:00,59.76,59.76,59.67,59.7,136752.0,49.4785,49.4785,49.404,49.4289,136752.0
2019-07-26 10:00:00,59.7,59.76,59.68,59.72,128588.0,49.4289,49.4785,49.4123,49.4454,128588.0
2019-07-26 10:05:00,59.71,59.85,59.69,59.84,153288.0,49.4371,49.5531,49.4206,49.5448,153288.0
2019-07-26 10:10:00,59.85,59.91,59.85,59.87,409333.0,49.5531,49.6027,49.5531,49.5696,409333.0
2019-07-26 10:15:00,59.87,59.95,59.86,59.93,129629.0,49.5696,49.6359,49.5613,49.6193,129629.0
2019-07-26 10:20:00,59.93,60.0,59.91,59.96,127406.0,49.6193,49.6773,49.6027,49.6441,127406.0
2019-07-26 10:25:00,59.97,60.0,59.91,59.99,114066.0,49.6524,49.6773,49.6027,49.669,114066.0
2019-07-26 10:30:00,60.0,60.12,60.0,60.1,446647.0,49.6773,49.7766,49.6773,49.76,446647.0
2019-07-26 10:35:00,60.1,60.14,60.09,60.12,246548.0,49.76,49.7932,49.7518,49.7766,246548.0
2019-07-26 10:40:00,60.11,60.14,60.09,60.1,161015.0,49.7683,49.7932,49.7518,49.76,161015.0
2019-07-26 10:45:00,60.09,60.13,60.09,60.09,119959.0,49.7518,49.7849,49.7518,49.7518,119959.0
2019-07-26 10:50:00,60.1,60.13,60.08,60.12,117812.0,49.76,49.7849,49.7435,49.7766,117812.0
2019-07-26 10:55:00,60.11,60.11,60.08,60.09,79326.0,49.7683,49.7683,49.7435,49.7518,79326.0
2019-07-26 11:00:00,60.08,60.16,60.08,60.16,221857.0,49.7435,49.8097,49.7435,49.8097,221857.0
2019-07-26 11:05:00,60.16,60.17,60.11,60.12,112766.0,49.8097,49.818,49.7683,49.7766,112766.0
2019-07-26 11:10:00,60.12,60.12,60.05,60.06,190771.0,49.7766,49.7766,49.7187,49.7269,190771.0
2019-07-26 11:15:00,60.06,60.1,60.03,60.03,86616.0,49.7269,49.76,49.7021,49.7021,86616.0
2019-07-26 11:20:00,60.03,60.04,59.99,60.02,67818.0,49.7021,49.7104,49.669,49.6938,67818.0
2019-07-26 11:25:00,60.02,60.05,59.99,60.03,93603.0,49.6938,49.7187,49.669,49.7021,93603.0
2019-07-26 11:30:00,60.03,60.12,60.02,60.12,141452.0,49.7021,49.7766,49.6938,49.7766,141452.0
2019-07-26 11:35:00,60.11,60.21,60.11,60.18,185446.0,49.7683,49.8511,49.7683,49.8263,185446.0
2019-07-26 11:40:00,60.19,60.21,60.12,60.12,189389.0,49.8346,49.8511,49.7766,49.7766,189389.0
2019-07-26 11:45:00,60.13,60.17,60.12,60.13,188625.0,49.7849,49.818,49.7766,49.7849,188625.0
2019-07-26 11:50:00,60.14,60.16,60.08,60.09,86194.0,49.7932,49.8097,49.7435,49.7518,86194.0
2019-07-26 11:55:00,60.09,60.12,60.08,60.11,114189.0,49.7518,49.7766,49.7435,49.7683,114189.0
2019-07-26 12:00:00,60.1,60.11,60.05,60.05,199180.0,49.76,49.7683,49.7187,49.7187,199180.0
2019-07-26 12:05:00,60.06,60.08,60.03,60.08,189485.0,49.7269,49.7435,49.7021,49.7435,189485.0
2019-07-26 12:10:00,60.08,60.08,60.04,60.06,176500.0,49.7435,49.7435,49.7104,49.7269,176500.0
2019-07-26 12:15:00,60.06,60.15,60.05,60.13,92097.0,49.7269,49.8014,49.7187,49.7849,92097.0
2019-07-26 12:20:00,60.13,60.15,60.12,60.13,43274.0,49.7849,49.8014,49.7766,49.7849,43274.0
2019-07-26 12:25:00,60.13,60.14,60.07,60.1,299557.0,49.7849,49.7932,49.7352,49.76,299557.0
2019-07-26 12:30:00,60.1,60.11,60.06,60.09,39500.0,49.76,49.7683,49.7269,49.7518,39500.0
2019-07-26 12:35:00,60.08,60.09,60.03,60.05,23370.0,49.7435,49.7518,49.7021,49.7187,23370.0
2019-07-26 12:40:00,60.04,60.08,60.03,60.04,39456.0,49.7104,49.7435,49.7021,49.7104,39456.0
2019-07-26 12:45:00,60.04,60.05,60.0,60.01,239542.0,49.7104,49.7187,49.6773,49.6855,239542.0
2019-07-26 12:50:00,60.01,60.01,59.96,59.99,286872.0,49.6855,49.6855,49.6441,49.669,286872.0
2019-07-26 12:55:00,59.99,60.01,59.98,59.99,98524.0,49.669,49.6855,49.6607,49.669,98524.0
2019-07-26 13:00:00,59.99,60.01,59.97,59.98,89395.0,49.669,49.6855,49.6524,49.6607,89395.0
2019-07-26 13:05:00,59.98,60.05,59.97,60.01,137644.0,49.6607,49.7187,49.6524,49.6855,137644.0
2019-07-26 13:10:00,60.01,60.02,59.98,60.02,122137.0,49.6855,49.6938,49.6607,49.6938,122137.0
2019-07-26 13:15:00,60.02,60.02,59.99,60.0,62386.0,49.6938,49.6938,49.669,49.6773,62386.0
2019-07-26 13:20:00,60.01,60.03,60.0,60.02,60192.0,49.6855,49.7021,49.6773,49.6938,60192.0
2019-07-26 13:25:00,60.01,60.02,59.96,59.98,96380.0,49.6855,49.6938,49.6441,49.6607,96380.0
2019-07-26 13:30:00,59.98,59.98,59.96,59.98,74860.0,49.6607,49.6607,49.6441,49.6607,74860.0
2019-07-26 13:35:00,59.98,59.99,59.94,59.95,46184.0,49.6607,49.669,49.6276,49.6359,46184.0
2019-07-26 13:40:00,59.95,59.95,59.92,59.94,151749.0,49.6359,49.6359,49.611,49.6276,151749.0
2019-07-26 13:45:00,59.94,59.94,59.89,59.91,187519.0,49.6276,49.6276,49.5862,49.6027,187519.0
2019-07-26 13:50:00,59.91,59.92,59.88,59.9,89202.0,49.6027,49.611,49.5779,49.5945,89202.0
2019-07-26 13:55:00,59.9,59.92,59.9,59.92,128819.0,49.5945,49.611,49.5945,49.611,128819.0
2019-07-26 14:00:00,59.93,59.96,59.92,59.93,125871.0,49.6193,49.6441,49.611,49.6193,125871.0
2019-07-26 14:05:00,59.93,59.93,59.84,59.86,304527.0,49.6193,49.6193,49.5448,49.5613,304527.0
2019-07-26 14:10:00,59.86,59.86,59.79,59.79,94565.0,49.5613,49.5613,49.5034,49.5034,94565.0
2019-07-26 14:15:00,59.79,59.82,59.77,59.82,110479.0,49.5034,49.5282,49.4868,49.5282,110479.0
2019-07-26 14:20:00,59.82,59.83,59.79,59.82,105177.0,49.5282,49.5365,49.5034,49.5282,105177.0
2019-07-26 14:25:00,59.83,59.89,59.81,59.87,52827.0,49.5365,49.5862,49.5199,49.5696,52827.0
2019-07-26 14:30:00,59.87,59.88,59.82,59.84,91502.0,49.5696,49.5779,49.5282,49.5448,91502.0
2019-07-26 14:35:00,59.84,59.87,59.83,59.83,94493.0,49.5448,49.5696,49.5365,49.5365,94493.0
2019-07-26 14:40:00,59.83,59.84,59.8,59.83,188590.0,49.5365,49.5448,49.5117,49.5365,188590.0
2019-07-26 14:45:00,59.83,59.86,59.81,59.84,67165.0,49.5365,49.5613,49.5199,49.5448,67165.0
2019-07-26 14:50:00,59.84,59.89,59.83,59.89,224858.0,49.5448,49.5862,49.5365,49.5862,224858.0
2019-07-26 14:55:00,59.89,59.94,59.89,59.94,185718.0,49.5862,49.6276,49.5862,49.6276,185718.0
2019-07-26 15:00:00,59.94,59.94,59.89,59.92,78798.0,49.6276,49.6276,49.5862,49.611,78798.0
2019-07-26 15:05:00,59.92,59.93,59.89,59.91,76471.0,49.611,49.6193,49.5862,49.6027,76471.0
2019-07-26 15:10:00,59.91,60.0,59.91,59.98,93909.0,49.6027,49.6773,49.6027,49.6607,93909.0
2019-07-26 15:15:00,59.98,60.0,59.97,60.0,108253.0,49.6607,49.6773,49.6524,49.6773,108253.0
2019-07-26 15:20:00,59.99,60.03,59.99,60.01,78631.0,49.669,49.7021,49.669,49.6855,78631.0
2019-07-26 15:25:00,60.01,60.02,59.96,59.97,70626.0,49.6855,49.6938,49.6441,49.6524,70626.0
2019-07-26 15:30:00,59.97,60.02,59.96,59.97,138088.0,49.6524,49.6938,49.6441,49.6524,138088.0
2019-07-26 15:35:00,59.96,60.05,59.96,60.03,181514.0,49.6441,49.7187,49.6441,49.7021,181514.0
2019-07-26 15:40:00,60.03,60.03,59.99,59.99,53837.0,49.7021,49.7021,49.669,49.669,53837.0
2019-07-26 15:45:00,59.99,60.04,59.98,60.02,140302.0,49.669,49.7104,49.6607,49.6938,140302.0
2019-07-26 15:50:00,60.03,60.07,59.99,59.99,400462.0,49.7021,49.7352,49.669,49.669,400462.0
2019-07-26 15:55:00,59.99,60.02,59.91,59.99,1452327.0,49.669,49.6938,49.6027,49.669,1452327.0
2019-07-29 09:30:00,60.15,60.22,60.03,60.08,185101.0,49.8014,49.8594,49.7021,49.7435,185101.0
2019-07-29 09:35:00,60.07,60.07,59.98,60.04,102156.0,49.7352,49.7352,49.6607,49.7104,102156.0
2019-07-29 09:40:00,60.04,60.13,60.02,60.11,145786.0,49.7104,49.7849,49.6938,49.7683,145786.0
2019-07-29 09:45:00,60.11,60.11,59.94,59.97,296582.0,49.7683,49.7683,49.6276,49.6524,296582.0
2019-07-29 09:50:00,59.97,60.03,59.93,60.02,349976.0,49.6524,49.7021,49.6193,49.6938,349976.0
2019-07-29 09:55:00,60.04,60.16,60.04,60.08,127949.0,49.7104,49.8097,49.7104,49.7435,127949.0
2019-07-29 10:00:00,60.09,60.1,60.05,60.06,103411.0,49.7518,49.76,49.7187,49.7269,103411.0
2019-07-29 10:05:00,60.06,60.15,60.04,60.15,85920.0,49.7269,49.8014,49.7104,49.8014,85920.0
2019-07-29 10:10:00,60.14,60.29,60.12,60.29,148450.0,49.7932,49.9174,49.7766,49.9174,148450.0
2019-07-29 10:15:00,60.29,60.33,60.26,60.3,149226.0,49.9174,49.9505,49.8925,49.9256,149226.0
2019-07-29 10:20:00,60.3,60.37,60.29,60.36,109631.0,49.9256,49.9836,49.9174,49.9753,109631.0
2019-07-29 10:25:00,60.36,60.38,60.29,60.3,283559.0,49.9753,49.9919,49.9174,49.9256,283559.0
2019-07-29 10:30:00,60.3,60.32,60.21,60.21,149587.0,49.9256,49.9422,49.8511,49.8511,149587.0
2019-07-29 10:35:00,60.21,60.28,60.21,60.28,97300.0,49.8511,49.9091,49.8511,49.9091,97300.0
2019-07-29 10:40:00,60.28,60.29,60.16,60.17,130230.0,49.9091,49.9174,49.8097,49.818,130230.0
2019-07-29 10:45:00,60.17,60.2,60.07,60.07,115175.0,49.818,49.8428,49.7352,49.7352,115175.0
2019-07-29 10:50:00,60.08,60.08,60.01,60.05,95227.0,49.7435,49.7435,49.6855,49.7187,95227.0
2019-07-29 10:55:00,60.04,60.06,59.95,59.96,156146.0,49.7104,49.7269,49.6359,49.6441,156146.0
2019-07-29 11:00:00,59.95,60.0,59.92,59.93,192184.0,49.6359,49.6773,49.611,49.6193,192184.0
2019-07-29 11:05:00,59.94,59.97,59.92,59.95,148798.0,49.6276,49.6524,49.611,49.6359,148798.0
2019-07-29 11:10:00,59.94,60.02,59.93,59.95,153548.0,49.6276,49.6938,49.6193,49.6359,153548.0
2019-07-29 11:15:00,59.95,59.99,59.93,59.97,89277.0,49.6359,49.669,49.6193,49.6524,89277.0
2019-07-29 11:20:00,59.97,60.0,59.95,59.96,157451.0,49.6524,49.6773,49.6359,49.6441,157451.0
2019-07-29 11:25:00,59.96,59.98,59.93,59.95,81681.0,49.6441,49.6607,49.6193,49.6359,81681.0
2019-07-29 11:30:00,59.96,59.97,59.93,59.95,68569.0,49.6441,49.6524,49.6193,49.6359,68569.0
2019-07-29 11:35:00,59.95,59.99,59.94,59.97,196090.0,49.6359,49.669,49.6276,49.6524,196090.0
2019-07-29 11:40:00,59.96,59.98,59.94,59.98,93307.0,49.6441,49.6607,49.6276,49.6607,93307.0
2019-07-29 11:45:00,59.99,60.01,59.97,59.98,56338.0,49.669,49.6855,49.6524,49.6607,56338.0
2019-07-29 11:50:00,59.99,60.0,59.94,59.95,32846.0,49.669,49.6773,49.6276,49.6359,32846.0
2019-07-29 11:55:00,59.95,59.95,59.91,59.91,50805.0,49.6359,49.6359,49.6027,49.6027,50805.0
2019-07-29 12:00:00,59.92,59.95,59.9,59.94,50004.0,49.611,49.6359,49.5945,49.6276,50004.0
2019-07-29 12:05:00,59.93,59.95,59.91,59.91,65408.0,49.6193,49.6359,49.6027,49.6027,65408.0
2019-07-29 12:10:00,59.91,59.95,59.9,59.95,25962.0,49.6027,49.6359,49.5945,49.6359,25962.0
2019-07-29 12:15:00,59.96,59.97,59.92,59.93,37258.0,49.6441,49.6524,49.611,49.6193,37258.0
2019-07-29 12:20:00,59.93,59.93,59.9,59.91,74463.0,49.6193,49.6193,49.5945,49.6027,74463.0
2019-07-29 12:25:00,59.91,59.94,59.9,59.94,41373.0,49.6027,49.6276,49.5945,49.6276,41373.0
2019-07-29 12:30:00,59.93,59.93,59.88,59.9,74321.0,49.6193,49.6193,49.5779,49.5945,74321.0
2019-07-29 12:35:00,59.9,59.94,59.89,59.93,54500.0,49.5945,49.6276,49.5862,49.6193,54500.0
2019-07-29 12:40:00,59.92,59.92,59.81,59.81,200288.0,49.611,49.611,49.5199,49.5199,200288.0
2019-07-29 12:45:00,59.81,59.87,59.81,59.87,91326.0,49.5199,49.5696,49.5199,49.5696,91326.0
2019-07-29 12:50:00,59.87,59.9,59.87,59.88,32543.0,49.5696,49.5945,49.5696,49.5779,32543.0
2019-07-29 12:55:00,59.88,59.92,59.87,59.9,39613.0,49.5779,49.611,49.5696,49.5945,39613.0
2019-07-29 13:00:00,59.9,59.9,59.87,59.89,37581.0,49.5945,49.5945,49.5696,49.5862,37581.0
2019-07-29 13:05:00,59.89,59.89,59.83,59.83,75145.0,49.5862,49.5862,49.5365,49.5365,75145.0
2019-07-29 13:10:00,59.83,59.89,59.82,59.87,28210.0,49.5365,49.5862,49.5282,49.5696,28210.0
2019-07-29 13:15:00,59.88,59.98,59.88,59.96,259271.0,49.5779,49.6607,49.5779,49.6441,259271.0
2019-07-29 13:20:00,59.96,59.98,59.93,59.94,67612.0,49.6441,49.6607,49.6193,49.6276,67612.0
2019-07-29 13:25:00,59.94,59.99,59.93,59.97,81063.0,49.6276,49.669,49.6193,49.6524,81063.0
2019-07-29 13:30:00,59.97,59.99,59.95,59.99,84094.0,49.6524,49.669,49.6359,49.669,84094.0
2019-07-29 13:35:00,59.99,59.99,59.97,59.99,118268.0,49.669,49.669,49.6524,49.669,118268.0
2019-07-29 13:40:00,60.0,60.0,59.92,59.94,114774.0,49.6773,49.6773,49.611,49.6276,114774.0
2019-07-29 13:45:00,59.95,60.0,59.94,59.99,48387.0,49.6359,49.6773,49.6276,49.669,48387.0
2019-07-29 13:50:00,59.99,60.0,59.95,59.96,50139.0,49.669,49.6773,49.6359,49.6441,50139.0
2019-07-29 13:55:00,59.96,59.97,59.93,59.94,53988.0,49.6441,49.6524,49.6193,49.6276,53988.0
2019-07-29 14:00:00,59.94,59.96,59.92,59.94,45390.0,49.6276,49.6441,49.611,49.6276,45390.0
2019-07-29 14:05:00,59.95,59.95,59.9,59.93,67597.0,49.6359,49.6359,49.5945,49.6193,67597.0
2019-07-29 14:10:00,59.93,59.97,59.92,59.94,57763.0,49.6193,49.6524,49.611,49.6276,57763.0
2019-07-29 14:15:00,59.94,59.99,59.93,59.96,54690.0,49.6276,49.669,49.6193,49.6441,54690.0
2019-07-29 14:20:00,59.96,60.0,59.93,60.0,339563.0,49.6441,49.6773,49.6193,49.6773,339563.0
2019-07-29 14:25:00,59.99,60.06,59.97,60.06,664091.0,49.669,49.7269,49.6524,49.7269,664091.0
2019-07-29 14:30:00,60.07,60.11,60.07,60.11,155804.0,49.7352,49.7683,49.7352,49.7683,155804.0
2019-07-29 14:35:00,60.11,60.15,60.09,60.14,89019.0,49.7683,49.8014,49.7518,49.7932,89019.0
2019-07-29 14:40:00,60.14,60.14,60.08,60.08,155447.0,49.7932,49.7932,49.7435,49.7435,155447.0
2019-07-29 14:45:00,60.09,60.12,60.06,60.08,65767.0,49.7518,49.7766,49.7269,49.7435,65767.0
2019-07-29 14:50:00,60.08,60.11,60.07,60.11,44587.0,49.7435,49.7683,49.7352,49.7683,44587.0
2019-07-29 14:55:00,60.1,60.13,60.08,60.13,33032.0,49.76,49.7849,49.7435,49.7849,33032.0
2019-07-29 15:00:00,60.14,60.18,60.13,60.18,105204.0,49.7932,49.8263,49.7849,49.8263,105204.0
2019-07-29 15:05:00,60.17,60.17,60.12,60.16,89104.0,49.818,49.818,49.7766,49.8097,89104.0
2019-07-29 15:10:00,60.16,60.16,60.12,60.14,127690.0,49.8097,49.8097,49.7766,49.7932,127690.0
2019-07-29 15:15:00,60.14,60.16,60.12,60.16,125105.0,49.7932,49.8097,49.7766,49.8097,125105.0
2019-07-29 15:20:00,60.16,60.21,60.15,60.2,200318.0,49.8097,49.8511,49.8014,49.8428,200318.0
2019-07-29 15:25:00,60.21,60.23,60.18,60.2,246709.0,49.8511,49.8677,49.8263,49.8428,246709.0
2019-07-29 15:30:00,60.2,60.27,60.19,60.2,277600.0,49.8428,49.9008,49.8346,49.8428,277600.0
2019-07-29 15:35:00,60.2,60.27,60.2,60.26,213736.0,49.8428,49.9008,49.8428,49.8925,213736.0
2019-07-29 15:40:00,60.25,60.31,60.25,60.31,352043.0,49.8842,49.9339,49.8842,49.9339,352043.0
2019-07-29 15:45:00,60.31,60.33,60.25,60.26,596692.0,49.9339,49.9505,49.8842,49.8925,596692.0
2019-07-29 15:50:00,60.26,60.33,60.26,60.32,512778.0,49.8925,49.9505,49.8925,49.9422,512778.0
2019-07-29 15:55:00,60.31,60.32,60.25,60.28,2179012.0,49.9339,49.9422,49.8842,49.9091,2179012.0
2019-07-30 09:30:00,60.18,60.29,60.0,60.26,535331.0,49.8263,49.9174,49.6773,49.8925,535331.0
2019-07-30 09:35:00,60.25,60.41,60.23,60.26,397832.0,49.8842,50.0167,49.8677,49.8925,397832.0
2019-07-30 09:40:00,60.27,60.29,60.18,60.27,205693.0,49.9008,49.9174,49.8263,49.9008,205693.0
2019-07-30 09:45:00,60.28,60.34,60.2,60.23,145553.0,49.9091,49.9588,49.8428,49.8677,145553.0
2019-07-30 09:50:00,60.22,60.37,60.22,60.37,222671.0,49.8594,49.9836,49.8594,49.9836,222671.0
2019-07-30 09:55:00,60.37,60.4,60.34,60.4,184177.0,49.9836,50.0084,49.9588,50.0084,184177.0
2019-07-30 10:00:00,60.4,60.42,60.33,60.36,219557.0,50.0084,50.025,49.9505,49.9753,219557.0
2019-07-30 10:05:00,60.36,60.38,60.2,60.23,249989.0,49.9753,49.9919,49.8428,49.8677,249989.0
2019-07-30 10:10:00,60.24,60.32,60.24,60.3,191718.0,49.876,49.9422,49.876,49.9256,191718.0
2019-07-30 10:15:00,60.3,60.33,60.28,60.32,91384.0,49.9256,49.9505,49.9091,49.9422,91384.0
2019-07-30 10:20:00,60.33,60.34,60.25,60.25,74205.0,49.9505,49.9588,49.8842,49.8842,74205.0
2019-07-30 10:25:00,60.25,60.35,60.25,60.35,106069.0,49.8842,49.967,49.8842,49.967,106069.0
2019-07-30 10:30:00,60.34,60.39,60.32,60.37,128452.0,49.9588,50.0002,49.9422,49.9836,128452.0
2019-07-30 10:35:00,60.37,60.38,60.34,60.37,149302.0,49.9836,49.9919,49.9588,49.9836,149302.0
2019-07-30 10:40:00,60.37,60.38,60.33,60.35,108972.0,49.9836,49.9919,49.9505,49.967,108972.0
2019-07-30 10:45:00,60.35,60.42,60.34,60.38,175324.0,49.967,50.025,49.9588,49.9919,175324.0
2019-07-30 10:50:00,60.39,60.43,60.37,60.41,186232.0,50.0002,50.0333,49.9836,50.0167,186232.0
2019-07-30 10:55:00,60.41,60.43,60.39,60.4,80381.0,50.0167,50.0333,50.0002,50.0084,80381.0
2019-07-30 11:00:00,60.39,60.4,60.3,60.3,90112.0,50.0002,50.0084,49.9256,49.9256,90112.0
2019-07-30 11:05:00,60.31,60.32,60.24,60.28,133148.0,49.9339,49.9422,49.876,49.9091,133148.0
2019-07-30 11:10:00,60.28,60.3,60.27,60.27,86485.0,49.9091,49.9256,49.9008,49.9008,86485.0
2019-07-30 11:15:00,60.26,60.27,60.19,60.2,161018.0,49.8925,49.9008,49.8346,49.8428,161018.0
2019-07-30 11:20:00,60.2,60.22,60.12,60.14,111800.0,49.8428,49.8594,49.7766,49.7932,111800.0
2019-07-30 11:25:00,60.13,60.21,60.13,60.19,108945.0,49.7849,49.8511,49.7849,49.8346,108945.0
2019-07-30 11:30:00,60.2,60.2,60.11,60.13,158011.0,49.8428,49.8428,49.7683,49.7849,158011.0
2019-07-30 11:35:00,60.13,60.13,60.07,60.08,109405.0,49.7849,49.7849,49.7352,49.7435,109405.0
2019-07-30 11:40:00,60.08,60.08,60.02,60.02,106745.0,49.7435,49.7435,49.6938,49.6938,106745.0
2019-07-30 11:45:00,60.02,60.06,60.0,60.05,102424.0,49.6938,49.7269,49.6773,49.7187,102424.0
2019-07-30 11:50:00,60.05,60.08,60.0,60.0,332237.0,49.7187,49.7435,49.6773,49.6773,332237.0
2019-07-30 11:55:00,60.01,60.03,59.96,59.99,200029.0,49.6855,49.7021,49.6441,49.669,200029.0
2019-07-30 12:00:00,59.99,60.04,59.99,60.01,58426.0,49.669,49.7104,49.669,49.6855,58426.0
2019-07-30 12:05:00,60.01,60.02,59.98,60.0,62746.0,49.6855,49.6938,49.6607,49.6773,62746.0
2019-07-30 12:10:00,59.99,60.05,59.98,60.04,100816.0,49.669,49.7187,49.6607,49.7104,100816.0
2019-07-30 12:15:00,60.04,60.08,59.99,59.99,89082.0,49.7104,49.7435,49.669,49.669,89082.0
2019-07-30 12:20:00,59.98,59.99,59.81,59.85,356724.0,49.6607,49.669,49.5199,49.5531,356724.0
2019-07-30 12:25:00,59.85,59.89,59.84,59.85,195466.0,49.5531,49.5862,49.5448,49.5531,195466.0
2019-07-30 12:30:00,59.85,59.92,59.84,59.91,253498.0,49.5531,49.611,49.5448,49.6027,253498.0
2019-07-30 12:35:00,59.91,59.92,59.87,59.91,84403.0,49.6027,49.611,49.5696,49.6027,84403.0
2019-07-30 12:40:00,59.92,59.93,59.89,59.92,91385.0,49.611,49.6193,49.5862,49.611,91385.0
2019-07-30 12:45:00,59.92,59.95,59.9,59.9,109694.0,49.611,49.6359,49.5945,49.5945,109694.0
2019-07-30 12:50:00,59.9,59.95,59.87,59.9,94592.0,49.5945,49.6359,49.5696,49.5945,94592.0
2019-07-30 12:55:00,59.89,59.9,59.84,59.87,272732.0,49.5862,49.5945,49.5448,49.5696,272732.0
2019-07-30 13:00:00,59.87,59.87,59.8,59.81,161518.0,49.5696,49.5696,49.5117,49.5199,161518.0
2019-07-30 13:05:00,59.81,59.85,59.76,59.85,221629.0,49.5199,49.5531,49.4785,49.5531,221629.0
2019-07-30 13:10:00,59.84,59.84,59.78,59.79,66544.0,49.5448,49.5448,49.4951,49.5034,66544.0
2019-07-30 13:15:00,59.79,59.79,59.75,59.77,106719.0,49.5034,49.5034,49.4703,49.4868,106719.0
2019-07-30 13:20:00,59.77,59.78,59.75,59.77,103376.0,49.4868,49.4951,49.4703,49.4868,103376.0
2019-07-30 13:25:00,59.77,59.78,59.68,59.72,194965.0,49.4868,49.4951,49.4123,49.4454,194965.0
2019-07-30 13:30:00,59.71,59.73,59.67,59.67,136673.0,49.4371,49.4537,49.404,49.404,136673.0
2019-07-30 13:35:00,59.68,59.69,59.61,59.62,131140.0,49.4123,49.4206,49.3544,49.3626,131140.0
2019-07-30 13:40:00,59.62,59.62,59.53,59.57,611844.0,49.3626,49.3626,49.2881,49.3212,611844.0
2019-07-30 13:45:00,59.57,59.65,59.54,59.65,600768.0,49.3212,49.3875,49.2964,49.3875,600768.0
2019-07-30 13:50:00,59.65,59.69,59.64,59.65,440892.0,49.3875,49.4206,49.3792,49.3875,440892.0
2019-07-30 13:55:00,59.65,59.67,59.64,59.65,132886.0,49.3875,49.404,49.3792,49.3875,132886.0
2019-07-30 14:00:00,59.66,59.76,59.65,59.75,256971.0,49.3957,49.4785,49.3875,49.4703,256971.0
2019-07-30 14:05:00,59.75,59.76,59.65,59.67,254012.0,49.4703,49.4785,49.3875,49.404,254012.0
2019-07-30 14:10:00,59.67,59.7,59.66,59.7,75254.0,49.404,49.4289,49.3957,49.4289,75254.0
2019-07-30 14:15:00,59.7,59.71,59.61,59.63,173515.0,49.4289,49.4371,49.3544,49.3709,173515.0
2019-07-30 14:20:00,59.64,59.7,59.63,59.69,146170.0,49.3792,49.4289,49.3709,49.4206,146170.0
2019-07-30 14:25:00,59.69,59.7,59.62,59.64,88913.0,49.4206,49.4289,49.3626,49.3792,88913.0
2019-07-30 14:30:00,59.64,59.69,59.64,59.67,121173.0,49.3792,49.4206,49.3792,49.404,121173.0
2019-07-30 14:35:00,59.67,59.67,59.61,59.64,136299.0,49.404,49.404,49.3544,49.3792,136299.0
2019-07-30 14:40:00,59.64,59.66,59.55,59.61,289438.0,49.3792,49.3957,49.3047,49.3544,289438.0
2019-07-30 14:45:00,59.61,59.65,59.57,59.64,300279.0,49.3544,49.3875,49.3212,49.3792,300279.0
2019-07-30 14:50:00,59.65,59.72,59.64,59.71,661858.0,49.3875,49.4454,49.3792,49.4371,661858.0
2019-07-30 14:55:00,59.72,59.77,59.71,59.75,561110.0,49.4454,49.4868,49.4371,49.4703,561110.0
2019-07-30 15:00:00,59.76,59.8,59.75,59.78,189711.0,49.4785,49.5117,49.4703,49.4951,189711.0
2019-07-30 15:05:00,59.78,59.78,59.71,59.74,100235.0,49.4951,49.4951,49.4371,49.462,100235.0
2019-07-30 15:10:00,59.75,59.76,59.72,59.72,75934.0,49.4703,49.4785,49.4454,49.4454,75934.0
2019-07-30 15:15:00,59.72,59.72,59.6,59.61,135641.0,49.4454,49.4454,49.3461,49.3544,135641.0
2019-07-30 15:20:00,59.61,59.64,59.59,59.59,155307.0,49.3544,49.3792,49.3378,49.3378,155307.0
2019-07-30 15:25:00,59.6,59.68,59.59,59.65,210488.0,49.3461,49.4123,49.3378,49.3875,210488.0
2019-07-30 15:30:00,59.65,59.68,59.64,59.65,231380.0,49.3875,49.4123,49.3792,49.3875,231380.0
2019-07-30 15:35:00,59.65,59.69,59.63,59.66,301961.0,49.3875,49.4206,49.3709,49.3957,301961.0
2019-07-30 15:40:00,59.66,59.66,59.6,59.63,494533.0,49.3957,49.3957,49.3461,49.3709,494533.0
2019-07-30 15:45:00,59.62,59.76,59.61,59.74,492867.0,49.3626,49.4785,49.3544,49.462,492867.0
2019-07-30 15:50:00,59.75,59.77,59.71,59.77,617701.0,49.4703,49.4868,49.4371,49.4868,617701.0
2019-07-30 15:55:00,59.77,59.84,59.75,59.84,1703080.0,49.4868,49.5448,49.4703,49.5448,1703080.0
2019-07-31 09:30:00,59.85,59.95,59.79,59.8,561207.0,49.5531,49.6359,49.5034,49.5117,561207.0
2019-07-31 09:35:00,59.79,60.0,59.73,59.93,493548.0,49.5034,49.6773,49.4537,49.6193,493548.0
2019-07-31 09:40:00,59.94,59.97,59.85,59.92,622400.0,49.6276,49.6524,49.5531,49.611,622400.0
2019-07-31 09:45:00,59.93,60.02,59.86,60.02,349597.0,49.6193,49.6938,49.5613,49.6938,349597.0
2019-07-31 09:50:00,60.01,60.09,59.95,59.97,225084.0,49.6855,49.7518,49.6359,49.6524,225084.0
2019-07-31 09:55:00,59.97,60.04,59.92,59.93,335569.0,49.6524,49.7104,49.611,49.6193,335569.0
2019-07-31 10:00:00,59.93,59.93,59.82,59.84,150945.0,49.6193,49.6193,49.5282,49.5448,150945.0
2019-07-31 10:05:00,59.84,59.88,59.79,59.88,144168.0,49.5448,49.5779,49.5034,49.5779,144168.0
2019-07-31 10:10:00,59.88,59.89,59.79,59.8,379082.0,49.5779,49.5862,49.5034,49.5117,379082.0
2019-07-31 10:15:00,59.8,59.82,59.74,59.79,248418.0,49.5117,49.5282,49.462,49.5034,248418.0
2019-07-31 10:20:00,59.78,59.87,59.78,59.85,236980.0,49.4951,49.5696,49.4951,49.5531,236980.0
2019-07-31 10:25:00,59.86,59.88,59.82,59.86,137331.0,49.5613,49.5779,49.5282,49.5613,137331.0
2019-07-31 10:30:00,59.85,59.97,59.81,59.94,292389.0,49.5531,49.6524,49.5199,49.6276,292389.0
2019-07-31 10:35:00,59.94,60.03,59.93,60.02,258019.0,49.6276,49.7021,49.6193,49.6938,258019.0
2019-07-31 10:40:00,60.02,60.05,60.01,60.04,161888.0,49.6938,49.7187,49.6855,49.7104,161888.0
2019-07-31 10:45:00,60.03,60.07,60.0,60.05,92013.0,49.7021,49.7352,49.6773,49.7187,92013.0
2019-07-31 10:50:00,60.04,60.07,59.95,59.98,46545.0,49.7104,49.7352,49.6359,49.6607,46545.0
2019-07-31 10:55:00,59.98,60.0,59.91,59.98,441579.0,49.6607,49.6773,49.6027,49.6607,441579.0
2019-07-31 11:00:00,59.97,60.04,59.95,59.95,189227.0,49.6524,49.7104,49.6359,49.6359,189227.0
2019-07-31 11:05:00,59.95,60.0,59.92,59.94,208984.0,49.6359,49.6773,49.611,49.6276,208984.0
2019-07-31 11:10:00,59.94,59.96,59.88,59.91,73160.0,49.6276,49.6441,49.5779,49.6027,73160.0
2019-07-31 11:15:00,59.91,59.92,59.85,59.89,86993.0,49.6027,49.611,49.5531,49.5862,86993.0
2019-07-31 11:20:00,59.89,59.95,59.87,59.94,92465.0,49.5862,49.6359,49.5696,49.6276,92465.0
2019-07-31 11:25:00,59.93,59.94,59.83,59.85,46488.0,49.6193,49.6276,49.5365,49.5531,46488.0
2019-07-31 11:30:00,59.86,59.87,59.8,59.84,91184.0,49.5613,49.5696,49.5117,49.5448,91184.0
2019-07-31 11:35:00,59.84,59.84,59.76,59.83,69384.0,49.5448,49.5448,49.4785,49.5365,69384.0
2019-07-31 11:40:00,59.82,59.83,59.79,59.81,92129.0,49.5282,49.5365,49.5034,49.5199,92129.0
2019-07-31 11:45:00,59.81,59.87,59.78,59.85,94807.0,49.5199,49.5696,49.4951,49.5531,94807.0
2019-07-31 11:50:00,59.86,59.93,59.84,59.92,262257.0,49.5613,49.6193,49.5448,49.611,262257.0
2019-07-31 11:55:00,59.93,60.0,59.93,59.97,97333.0,49.6193,49.6773,49.6193,49.6524,97333.0
2019-07-31 12:00:00,59.97,60.05,59.96,59.98,260178.0,49.6524,49.7187,49.6441,49.6607,260178.0
2019-07-31 12:05:00,59.98,59.99,59.93,59.99,204523.0,49.6607,49.669,49.6193,49.669,204523.0
2019-07-31 12:10:00,59.99,59.99,59.94,59.98,52690.0,49.669,49.669,49.6276,49.6607,52690.0
2019-07-31 12:15:00,59.98,59.99,59.95,59.98,63916.0,49.6607,49.669,49.6359,49.6607,63916.0
2019-07-31 12:20:00,59.98,59.99,59.94,59.97,66915.0,49.6607,49.669,49.6276,49.6524,66915.0
2019-07-31 12:25:00,59.96,60.0,59.95,59.96,75242.0,49.6441,49.6773,49.6359,49.6441,75242.0
2019-07-31 12:30:00,59.96,59.98,59.92,59.92,74134.0,49.6441,49.6607,49.611,49.611,74134.0
2019-07-31 12:35:00,59.92,59.98,59.91,59.94,110281.0,49.611,49.6607,49.6027,49.6276,110281.0
2019-07-31 12:40:00,59.94,60.0,59.92,60.0,154326.0,49.6276,49.6773,49.611,49.6773,154326.0
2019-07-31 12:45:00,60.01,60.07,60.01,60.03,242439.0,49.6855,49.7352,49.6855,49.7021,242439.0
2019-07-31 12:50:00,60.03,60.09,60.03,60.08,35351.0,49.7021,49.7518,49.7021,49.7435,35351.0
2019-07-31 12:55:00,60.09,60.14,60.07,60.13,106133.0,49.7518,49.7932,49.7352,49.7849,106133.0
2019-07-31 13:00:00,60.12,60.13,60.09,60.1,96144.0,49.7766,49.7849,49.7518,49.76,96144.0
2019-07-31 13:05:00,60.09,60.12,60.07,60.09,61173.0,49.7518,49.7766,49.7352,49.7518,61173.0
2019-07-31 13:10:00,60.08,60.13,60.08,60.11,64486.0,49.7435,49.7849,49.7435,49.7683,64486.0
2019-07-31 13:15:00,60.1,60.1,60.03,60.04,133096.0,49.76,49.76,49.7021,49.7104,133096.0
2019-07-31 13:20:00,60.04,60.11,60.04,60.09,39783.0,49.7104,49.7683,49.7104,49.7518,39783.0
2019-07-31 13:25:00,60.09,60.11,60.04,60.07,128122.0,49.7518,49.7683,49.7104,49.7352,128122.0
2019-07-31 13:30:00,60.06,60.07,60.05,60.07,45474.0,49.7269,49.7352,49.7187,49.7352,45474.0
2019-07-31 13:35:00,60.08,60.08,60.04,60.07,99483.0,49.7435,49.7435,49.7104,49.7352,99483.0
2019-07-31 13:40:00,60.08,60.08,60.0,60.0,117030.0,49.7435,49.7435,49.6773,49.6773,117030.0
2019-07-31 13:45:00,60.0,60.07,60.0,60.05,108775.0,49.6773,49.7352,49.6773,49.7187,108775.0
2019-07-31 13:50:00,60.05,60.06,59.97,60.0,173102.0,49.7187,49.7269,49.6524,49.6773,173102.0
2019-07-31 13:55:00,59.98,60.02,59.94,60.0,504086.0,49.6607,49.6938,49.6276,49.6773,504086.0
2019-07-31 14:00:00,60.0,60.01,59.65,59.83,806593.0,49.6773,49.6855,49.3875,49.5365,806593.0
2019-07-31 14:05:00,59.83,59.92,59.77,59.83,153359.0,49.5365,49.611,49.4868,49.5365,153359.0
2019-07-31 14:10:00,59.82,60.0,59.81,59.91,271221.0,49.5282,49.6773,49.5199,49.6027,271221.0
2019-07-31 14:15:00,59.91,60.03,59.9,59.99,198282.0,49.6027,49.7021,49.5945,49.669,198282.0
2019-07-31 14:20:00,59.99,60.06,59.98,60.01,169603.0,49.669,49.7269,49.6607,49.6855,169603.0
2019-07-31 14:25:00,60.01,60.05,59.98,60.04,161185.0,49.6855,49.7187,49.6607,49.7104,161185.0
2019-07-31 14:30:00,60.05,60.07,60.0,60.06,167073.0,49.7187,49.7352,49.6773,49.7269,167073.0
2019-07-31 14:35:00,60.06,60.07,59.77,59.77,328737.0,49.7269,49.7352,49.4868,49.4868,328737.0
2019-07-31 14:40:00,59.76,59.83,59.66,59.74,500031.0,49.4785,49.5365,49.3957,49.462,500031.0
2019-07-31 14:45:00,59.74,59.78,59.57,59.6,335593.0,49.462,49.4951,49.3212,49.3461,335593.0
2019-07-31 14:50:00,59.59,59.6,59.19,59.49,818135.0,49.3378,49.3461,49.0066,49.255,818135.0
2019-07-31 14:55:00,59.49,59.65,59.47,59.64,341699.0,49.255,49.3875,49.2384,49.3792,341699.0
2019-07-31 15:00:00,59.64,59.91,59.56,59.73,582699.0,49.3792,49.6027,49.313,49.4537,582699.0
2019-07-31 15:05:00,59.73,59.85,59.68,59.8,681660.0,49.4537,49.5531,49.4123,49.5117,681660.0
2019-07-31 15:10:00,59.8,59.82,59.65,59.74,827630.0,49.5117,49.5282,49.3875,49.462,827630.0
2019-07-31 15:15:00,59.74,59.79,59.55,59.76,723576.0,49.462,49.5034,49.3047,49.4785,723576.0
2019-07-31 15:20:00,59.75,59.8,59.68,59.73,344809.0,49.4703,49.5117,49.4123,49.4537,344809.0
2019-07-31 15:25:00,59.73,59.81,59.71,59.72,304317.0,49.4537,49.5199,49.4371,49.4454,304317.0
2019-07-31 15:30:00,59.72,59.74,59.62,59.71,381871.0,49.4454,49.462,49.3626,49.4371,381871.0
2019-07-31 15:35:00,59.71,59.81,59.7,59.76,229052.0,49.4371,49.5199,49.4289,49.4785,229052.0
2019-07-31 15:40:00,59.76,59.84,59.68,59.84,226403.0,49.4785,49.5448,49.4123,49.5448,226403.0
2019-07-31 15:45:00,59.84,59.84,59.67,59.7,734558.0,49.5448,49.5448,49.404,49.4289,734558.0
2019-07-31 15:50:00,59.7,59.7,59.54,59.56,802830.0,49.4289,49.4289,49.2964,49.313,802830.0
2019-07-31 15:55:00,59.57,59.64,59.46,59.53,2552967.0,49.3212,49.3792,49.2302,49.2881,2552967.0
2019-08-01 09:30:00,59.45,59.53,59.25,59.41,505174.0,49.2219,49.2881,49.0563,49.1888,505174.0
2019-08-01 09:35:00,59.4,59.49,59.3,59.36,329271.0,49.1805,49.255,49.0977,49.1474,329271.0
2019-08-01 09:40:00,59.37,59.6,59.35,59.58,598390.0,49.1556,49.3461,49.1391,49.3295,598390.0
2019-08-01 09:45:00,59.59,59.65,59.54,59.64,663746.0,49.3378,49.3875,49.2964,49.3792,663746.0
2019-08-01 09:50:00,59.64,59.75,59.63,59.71,477950.0,49.3792,49.4703,49.3709,49.4371,477950.0
2019-08-01 09:55:00,59.7,59.76,59.61,59.64,197327.0,49.4289,49.4785,49.3544,49.3792,197327.0
2019-08-01 10:00:00,59.65,59.7,59.52,59.66,631950.0,49.3875,49.4289,49.2798,49.3957,631950.0
2019-08-01 10:05:00,59.65,59.86,59.65,59.86,333914.0,49.3875,49.5613,49.3875,49.5613,333914.0
2019-08-01 10:10:00,59.86,59.98,59.83,59.97,289406.0,49.5613,49.6607,49.5365,49.6524,289406.0
2019-08-01 10:15:00,59.98,60.02,59.94,59.99,370684.0,49.6607,49.6938,49.6276,49.669,370684.0
2019-08-01 10:20:00,59.99,60.03,59.94,59.95,243224.0,49.669,49.7021,49.6276,49.6359,243224.0
2019-08-01 10:25:00,59.95,59.98,59.83,59.91,569161.0,49.6359,49.6607,49.5365,49.6027,569161.0
2019-08-01 10:30:00,59.93,60.04,59.92,60.01,432965.0,49.6193,49.7104,49.611,49.6855,432965.0
2019-08-01 10:35:00,60.02,60.02,59.91,59.97,151099.0,49.6938,49.6938,49.6027,49.6524,151099.0
2019-08-01 10:40:00,59.97,59.98,59.88,59.92,1038734.0,49.6524,49.6607,49.5779,49.611,1038734.0
2019-08-01 10:45:00,59.93,59.99,59.92,59.97,366618.0,49.6193,49.669,49.611,49.6524,366618.0
2019-08-01 10:50:00,59.97,60.01,59.91,59.98,250224.0,49.6524,49.6855,49.6027,49.6607,250224.0
2019-08-01 10:55:00,59.98,60.02,59.96,60.02,634366.0,49.6607,49.6938,49.6441,49.6938,634366.0
2019-08-01 11:00:00,60.02,60.04,59.93,59.94,326037.0,49.6938,49.7104,49.6193,49.6276,326037.0
2019-08-01 11:05:00,59.94,59.98,59.89,59.96,151433.0,49.6276,49.6607,49.5862,49.6441,151433.0
2019-08-01 11:10:00,59.97,59.99,59.91,59.91,78224.0,49.6524,49.669,49.6027,49.6027,78224.0
2019-08-01 11:15:00,59.91,59.95,59.9,59.95,147426.0,49.6027,49.6359,49.5945,49.6359,147426.0
2019-08-01 11:20:00,59.94,60.08,59.93,60.07,154491.0,49.6276,49.7435,49.6193,49.7352,154491.0
2019-08-01 11:25:00,60.07,60.1,59.99,60.0,353988.0,49.7352,49.76,49.669,49.6773,353988.0
2019-08-01 11:30:00,60.0,60.02,59.97,60.01,352098.0,49.6773,49.6938,49.6524,49.6855,352098.0
2019-08-01 11:35:00,60.02,60.04,60.0,60.02,383738.0,49.6938,49.7104,49.6773,49.6938,383738.0
2019-08-01 11:40:00,60.02,60.03,59.93,59.96,109729.0,49.6938,49.7021,49.6193,49.6441,109729.0
2019-08-01 11:45:00,59.96,59.96,59.84,59.86,148377.0,49.6441,49.6441,49.5448,49.5613,148377.0
2019-08-01 11:50:00,59.85,59.89,59.85,59.87,334506.0,49.5531,49.5862,49.5531,49.5696,334506.0
2019-08-01 11:55:00,59.88,59.95,59.86,59.9,147244.0,49.5779,49.6359,49.5613,49.5945,147244.0
2019-08-01 12:00:00,59.9,59.9,59.8,59.86,1298211.0,49.5945,49.5945,49.5117,49.5613,1298211.0
2019-08-01 12:05:00,59.86,59.91,59.84,59.89,426277.0,49.5613,49.6027,49.5448,49.5862,426277.0
2019-08-01 12:10:00,59.9,59.92,59.88,59.91,52518.0,49.5945,49.611,49.5779,49.6027,52518.0
2019-08-01 12:15:00,59.91,59.97,59.9,59.97,71508.0,49.6027,49.6524,49.5945,49.6524,71508.0
2019-08-01 12:20:00,59.96,59.98,59.93,59.94,221939.0,49.6441,49.6607,49.6193,49.6276,221939.0
2019-08-01 12:25:00,59.94,59.94,59.85,59.86,148059.0,49.6276,49.6276,49.5531,49.5613,148059.0
2019-08-01 12:30:00,59.86,59.94,59.84,59.93,46681.0,49.5613,49.6276,49.5448,49.6193,46681.0
2019-08-01 12:35:00,59.93,60.03,59.91,60.02,207140.0,49.6193,49.7021,49.6027,49.6938,207140.0
2019-08-01 12:40:00,60.02,60.05,59.99,60.02,140515.0,49.6938,49.7187,49.669,49.6938,140515.0
2019-08-01 12:45:00,60.02,60.07,60.0,60.06,184076.0,49.6938,49.7352,49.6773,49.7269,184076.0
2019-08-01 12:50:00,60.06,60.13,60.06,60.12,158725.0,49.7269,49.7849,49.7269,49.7766,158725.0
2019-08-01 12:55:00,60.12,60.2,60.12,60.18,208090.0,49.7766,49.8428,49.7766,49.8263,208090.0
2019-08-01 13:00:00,60.18,60.19,60.14,60.15,264911.0,49.8263,49.8346,49.7932,49.8014,264911.0
2019-08-01 13:05:00,60.14,60.18,60.13,60.15,145136.0,49.7932,49.8263,49.7849,49.8014,145136.0
2019-08-01 13:10:00,60.15,60.2,60.15,60.2,258168.0,49.8014,49.8428,49.8014,49.8428,258168.0
2019-08-01 13:15:00,60.2,60.27,60.17,60.24,368752.0,49.8428,49.9008,49.818,49.876,368752.0
2019-08-01 13:20:00,60.23,60.31,60.23,60.3,187977.0,49.8677,49.9339,49.8677,49.9256,187977.0
2019-08-01 13:25:00,60.3,60.3,59.95,59.98,788572.0,49.9256,49.9256,49.6359,49.6607,788572.0
2019-08-01 13:30:00,59.98,60.25,59.95,60.11,833545.0,49.6607,49.8842,49.6359,49.7683,833545.0
2019-08-01 13:35:00,60.1,60.18,60.07,60.13,402977.0,49.76,49.8263,49.7352,49.7849,402977.0
2019-08-01 13:40:00,60.13,60.25,60.05,60.13,366575.0,49.7849,49.8842,49.7187,49.7849,366575.0
2019-08-01 13:45:00,60.13,60.24,60.11,60.2,288898.0,49.7849,49.876,49.7683,49.8428,288898.0
2019-08-01 13:50:00,60.19,60.21,60.1,60.19,476202.0,49.8346,49.8511,49.76,49.8346,476202.0
2019-08-01 13:55:00,60.2,60.29,60.18,60.25,388777.0,49.8428,49.9174,49.8263,49.8842,388777.0
2019-08-01 14:00:00,60.24,60.24,60.02,60.03,277388.0,49.876,49.876,49.6938,49.7021,277388.0
2019-08-01 14:05:00,60.03,60.17,59.99,60.16,478247.0,49.7021,49.818,49.669,49.8097,478247.0
2019-08-01 14:10:00,60.16,60.37,60.14,60.37,602496.0,49.8097,49.9836,49.7932,49.9836,602496.0
2019-08-01 14:15:00,60.37,60.39,60.26,60.37,355708.0,49.9836,50.0002,49.8925,49.9836,355708.0
2019-08-01 14:20:00,60.36,60.41,60.31,60.39,309168.0,49.9753,50.0167,49.9339,50.0002,309168.0
2019-08-01 14:25:00,60.4,60.47,60.38,60.46,331049.0,50.0084,50.0664,49.9919,50.0581,331049.0
2019-08-01 14:30:00,60.47,60.5,60.29,60.36,348941.0,50.0664,50.0912,49.9174,49.9753,348941.0
2019-08-01 14:35:00,60.36,60.36,60.24,60.24,237180.0,49.9753,49.9753,49.876,49.876,237180.0
2019-08-01 14:40:00,60.25,60.31,60.15,60.15,380896.0,49.8842,49.9339,49.8014,49.8014,380896.0
2019-08-01 14:45:00,60.14,60.26,60.14,60.24,197739.0,49.7932,49.8925,49.7932,49.876,197739.0
2019-08-01 14:50:00,60.24,60.34,60.2,60.32,182814.0,49.876,49.9588,49.8428,49.9422,182814.0
2019-08-01 14:55:00,60.32,60.37,60.27,60.37,118080.0,49.9422,49.9836,49.9008,49.9836,118080.0
2019-08-01 15:00:00,60.37,60.39,60.28,60.36,188584.0,49.9836,50.0002,49.9091,49.9753,188584.0
2019-08-01 15:05:00,60.36,60.38,60.25,60.26,184393.0,49.9753,49.9919,49.8842,49.8925,184393.0
2019-08-01 15:10:00,60.26,60.31,60.24,60.31,187338.0,49.8925,49.9339,49.876,49.9339,187338.0
2019-08-01 15:15:00,60.31,60.41,60.29,60.38,225078.0,49.9339,50.0167,49.9174,49.9919,225078.0
2019-08-01 15:20:00,60.38,60.4,60.32,60.37,185415.0,49.9919,50.0084,49.9422,49.9836,185415.0
2019-08-01 15:25:00,60.37,60.39,60.32,60.33,148824.0,49.9836,50.0002,49.9422,49.9505,148824.0
2019-08-01 15:30:00,60.33,60.35,60.27,60.27,159603.0,49.9505,49.967,49.9008,49.9008,159603.0
2019-08-01 15:35:00,60.27,60.35,60.23,60.3,251394.0,49.9008,49.967,49.8677,49.9256,251394.0
2019-08-01 15:40:00,60.31,60.31,60.18,60.21,358501.0,49.9339,49.9339,49.8263,49.8511,358501.0
2019-08-01 15:45:00,60.21,60.23,60.15,60.18,371980.0,49.8511,49.8677,49.8014,49.8263,371980.0
2019-08-01 15:50:00,60.18,60.18,60.07,60.08,674207.0,49.8263,49.8263,49.7352,49.7435,674207.0
2019-08-01 15:55:00,60.09,60.21,60.06,60.15,1477381.0,49.7518,49.8511,49.7269,49.8014,1477381.0
2019-08-02 09:30:00,60.18,60.54,60.18,60.32,591335.0,49.8263,50.1243,49.8263,49.9422,591335.0
2019-08-02 09:35:00,60.32,60.34,60.1,60.22,382033.0,49.9422,49.9588,49.76,49.8594,382033.0
2019-08-02 09:40:00,60.23,60.33,60.2,60.24,223753.0,49.8677,49.9505,49.8428,49.876,223753.0
2019-08-02 09:45:00,60.26,60.26,60.05,60.11,283267.0,49.8925,49.8925,49.7187,49.7683,283267.0
2019-08-02 09:50:00,60.11,60.17,60.02,60.03,313150.0,49.7683,49.818,49.6938,49.7021,313150.0
2019-08-02 09:55:00,60.04,60.24,60.03,60.22,110169.0,49.7104,49.876,49.7021,49.8594,110169.0
2019-08-02 10:00:00,60.22,60.25,60.16,60.17,144312.0,49.8594,49.8842,49.8097,49.818,144312.0
2019-08-02 10:05:00,60.17,60.36,60.17,60.32,259966.0,49.818,49.9753,49.818,49.9422,259966.0
2019-08-02 10:10:00,60.31,60.39,60.26,60.37,381481.0,49.9339,50.0002,49.8925,49.9836,381481.0
2019-08-02 10:15:00,60.37,60.43,60.32,60.38,309342.0,49.9836,50.0333,49.9422,49.9919,309342.0
2019-08-02 10:20:00,60.38,60.52,60.36,60.52,237016.0,49.9919,50.1078,49.9753,50.1078,237016.0
2019-08-02 10:25:00,60.52,60.61,60.49,60.59,136997.0,50.1078,50.1823,50.083,50.1657,136997.0
2019-08-02 10:30:00,60.6,60.62,60.55,60.56,262293.0,50.174,50.1906,50.1326,50.1409,262293.0
2019-08-02 10:35:00,60.56,60.56,60.31,60.43,254591.0,50.1409,50.1409,49.9339,50.0333,254591.0
2019-08-02 10:40:00,60.43,60.51,60.42,60.45,171068.0,50.0333,50.0995,50.025,50.0498,171068.0
2019-08-02 10:45:00,60.45,60.48,60.42,60.46,68753.0,50.0498,50.0747,50.025,50.0581,68753.0
2019-08-02 10:50:00,60.45,60.56,60.43,60.55,272981.0,50.0498,50.1409,50.0333,50.1326,272981.0
2019-08-02 10:55:00,60.55,60.6,60.54,60.57,96938.0,50.1326,50.174,50.1243,50.1492,96938.0
2019-08-02 11:00:00,60.57,60.59,60.39,60.42,163040.0,50.1492,50.1657,50.0002,50.025,163040.0
2019-08-02 11:05:00,60.42,60.45,60.4,60.45,117850.0,50.025,50.0498,50.0084,50.0498,117850.0
2019-08-02 11:10:00,60.45,60.47,60.41,60.46,80193.0,50.0498,50.0664,50.0167,50.0581,80193.0
2019-08-02 11:15:00,60.46,60.51,60.45,60.45,62183.0,50.0581,50.0995,50.0498,50.0498,62183.0
2019-08-02 11:20:00,60.44,60.51,60.39,60.47,153804.0,50.0416,50.0995,50.0002,50.0664,153804.0
2019-08-02 11:25:00,60.48,60.48,60.41,60.43,144330.0,50.0747,50.0747,50.0167,50.0333,144330.0
2019-08-02 11:30:00,60.44,60.48,60.41,60.47,168296.0,50.0416,50.0747,50.0167,50.0664,168296.0
2019-08-02 11:35:00,60.47,60.55,60.47,60.5,138753.0,50.0664,50.1326,50.0664,50.0912,138753.0
2019-08-02 11:40:00,60.49,60.57,60.46,60.53,230636.0,50.083,50.1492,50.0581,50.1161,230636.0
2019-08-02 11:45:00,60.53,60.59,60.49,60.52,520928.0,50.1161,50.1657,50.083,50.1078,520928.0
2019-08-02 11:50:00,60.53,60.57,60.51,60.55,190020.0,50.1161,50.1492,50.0995,50.1326,190020.0
2019-08-02 11:55:00,60.55,60.59,60.52,60.58,82872.0,50.1326,50.1657,50.1078,50.1575,82872.0
2019-08-02 12:00:00,60.59,60.62,60.56,60.61,141764.0,50.1657,50.1906,50.1409,50.1823,141764.0
2019-08-02 12:05:00,60.61,60.63,60.57,60.58,64182.0,50.1823,50.1989,50.1492,50.1575,64182.0
2019-08-02 12:10:00,60.58,60.58,60.52,60.55,48185.0,50.1575,50.1575,50.1078,50.1326,48185.0
2019-08-02 12:15:00,60.55,60.58,60.51,60.52,94499.0,50.1326,50.1575,50.0995,50.1078,94499.0
2019-08-02 12:20:00,60.52,60.56,60.49,60.55,73823.0,50.1078,50.1409,50.083,50.1326,73823.0
2019-08-02 12:25:00,60.56,60.65,60.54,60.64,307122.0,50.1409,50.2154,50.1243,50.2071,307122.0
2019-08-02 12:30:00,60.63,60.64,60.57,60.6,110077.0,50.1989,50.2071,50.1492,50.174,110077.0
2019-08-02 12:35:00,60.59,60.59,60.55,60.55,100520.0,50.1657,50.1657,50.1326,50.1326,100520.0
2019-08-02 12:40:00,60.55,60.56,60.49,60.51,97264.0,50.1326,50.1409,50.083,50.0995,97264.0
2019-08-02 12:45:00,60.51,60.52,60.38,60.39,165816.0,50.0995,50.1078,49.9919,50.0002,165816.0
2019-08-02 12:50:00,60.39,60.43,60.38,60.39,85450.0,50.0002,50.0333,49.9919,50.0002,85450.0
2019-08-02 12:55:00,60.39,60.42,60.36,60.38,69430.0,50.0002,50.025,49.9753,49.9919,69430.0
2019-08-02 13:00:00,60.38,60.38,60.27,60.32,258383.0,49.9919,49.9919,49.9008,49.9422,258383.0
2019-08-02 13:05:00,60.31,60.35,60.29,60.31,128970.0,49.9339,49.967,49.9174,49.9339,128970.0
2019-08-02 13:10:00,60.3,60.3,60.23,60.25,70275.0,49.9256,49.9256,49.8677,49.8842,70275.0
2019-08-02 13:15:00,60.26,60.3,60.24,60.24,50596.0,49.8925,49.9256,49.876,49.876,50596.0
2019-08-02 13:20:00,60.24,60.29,60.22,60.29,128038.0,49.876,49.9174,49.8594,49.9174,128038.0
2019-08-02 13:25:00,60.29,60.32,60.27,60.29,81169.0,49.9174,49.9422,49.9008,49.9174,81169.0
2019-08-02 13:30:00,60.29,60.33,60.28,60.28,30998.0,49.9174,49.9505,49.9091,49.9091,30998.0
2019-08-02 13:35:00,60.29,60.3,60.25,60.27,31935.0,49.9174,49.9256,49.8842,49.9008,31935.0
2019-08-02 13:40:00,60.27,60.3,60.27,60.29,51106.0,49.9008,49.9256,49.9008,49.9174,51106.0
2019-08-02 13:45:00,60.29,60.32,60.28,60.28,30750.0,49.9174,49.9422,49.9091,49.9091,30750.0
2019-08-02 13:50:00,60.28,60.29,60.23,60.29,68094.0,49.9091,49.9174,49.8677,49.9174,68094.0
2019-08-02 13:55:00,60.29,60.3,60.23,60.24,87885.0,49.9174,49.9256,49.8677,49.876,87885.0
2019-08-02 14:00:00,60.24,60.31,60.24,60.3,101702.0,49.876,49.9339,49.876,49.9256,101702.0
2019-08-02 14:05:00,60.31,60.37,60.29,60.31,82267.0,49.9339,49.9836,49.9174,49.9339,82267.0
2019-08-02 14:10:00,60.3,60.31,60.24,60.29,84331.0,49.9256,49.9339,49.876,49.9174,84331.0
2019-08-02 14:15:00,60.3,60.3,60.24,60.28,78577.0,49.9256,49.9256,49.876,49.9091,78577.0
2019-08-02 14:20:00,60.28,60.39,60.27,60.35,130466.0,49.9091,50.0002,49.9008,49.967,130466.0
2019-08-02 14:25:00,60.36,60.39,60.34,60.37,85706.0,49.9753,50.0002,49.9588,49.9836,85706.0
2019-08-02 14:30:00,60.37,60.37,60.3,60.33,34682.0,49.9836,49.9836,49.9256,49.9505,34682.0
2019-08-02 14:35:00,60.33,60.38,60.32,60.35,60687.0,49.9505,49.9919,49.9422,49.967,60687.0
2019-08-02 14:40:00,60.36,60.37,60.32,60.36,107259.0,49.9753,49.9836,49.9422,49.9753,107259.0
2019-08-02 14:45:00,60.35,60.35,60.28,60.3,107610.0,49.967,49.967,49.9091,49.9256,107610.0
2019-08-02 14:50:00,60.3,60.35,60.3,60.34,32780.0,49.9256,49.967,49.9256,49.9588,32780.0
2019-08-02 14:55:00,60.33,60.35,60.27,60.33,168138.0,49.9505,49.967,49.9008,49.9505,168138.0
2019-08-02 15:00:00,60.33,60.38,60.31,60.32,113386.0,49.9505,49.9919,49.9339,49.9422,113386.0
2019-08-02 15:05:00,60.32,60.35,60.29,60.3,49525.0,49.9422,49.967,49.9174,49.9256,49525.0
2019-08-02 15:10:00,60.29,60.3,60.19,60.21,77364.0,49.9174,49.9256,49.8346,49.8511,77364.0
2019-08-02 15:15:00,60.21,60.25,60.17,60.2,88414.0,49.8511,49.8842,49.818,49.8428,88414.0
2019-08-02 15:20:00,60.21,60.29,60.17,60.26,120750.0,49.8511,49.9174,49.818,49.8925,120750.0
2019-08-02 15:25:00,60.26,60.32,60.24,60.28,110688.0,49.8925,49.9422,49.876,49.9091,110688.0
2019-08-02 15:30:00,60.29,60.42,60.29,60.42,152161.0,49.9174,50.025,49.9174,50.025,152161.0
2019-08-02 15:35:00,60.42,60.63,60.41,60.48,770102.0,50.025,50.1989,50.0167,50.0747,770102.0
2019-08-02 15:40:00,60.47,60.48,60.37,60.42,275429.0,50.0664,50.0747,49.9836,50.025,275429.0
2019-08-02 15:45:00,60.42,60.42,60.21,60.21,272008.0,50.025,50.025,49.8511,49.8511,272008.0
2019-08-02 15:50:00,60.21,60.24,60.11,60.12,647788.0,49.8511,49.876,49.7683,49.7766,647788.0
2019-08-02 15:55:00,60.13,60.19,60.1,60.17,994653.0,49.7849,49.8346,49.76,49.818,994653.0
2019-08-05 09:30:00,60.28,60.44,60.12,60.14,465647.0,49.9091,50.0416,49.7766,49.7932,465647.0
2019-08-05 09:35:00,60.14,60.21,59.96,60.04,253218.0,49.7932,49.8511,49.6441,49.7104,253218.0
2019-08-05 09:40:00,60.03,60.08,59.93,59.94,343004.0,49.7021,49.7435,49.6193,49.6276,343004.0
2019-08-05 09:45:00,59.94,60.14,59.93,60.11,773924.0,49.6276,49.7932,49.6193,49.7683,773924.0
2019-08-05 09:50:00,60.12,60.29,60.12,60.22,992127.0,49.7766,49.9174,49.7766,49.8594,992127.0
2019-08-05 09:55:00,60.22,60.28,60.14,60.16,242323.0,49.8594,49.9091,49.7932,49.8097,242323.0
2019-08-05 10:00:00,60.16,60.23,60.11,60.11,130049.0,49.8097,49.8677,49.7683,49.7683,130049.0
2019-08-05 10:05:00,60.12,60.3,60.11,60.27,149749.0,49.7766,49.9256,49.7683,49.9008,149749.0
2019-08-05 10:10:00,60.28,60.29,60.22,60.23,113424.0,49.9091,49.9174,49.8594,49.8677,113424.0
2019-08-05 10:15:00,60.22,60.24,59.98,59.98,281755.0,49.8594,49.876,49.6607,49.6607,281755.0
2019-08-05 10:20:00,59.99,59.99,59.88,59.97,286720.0,49.669,49.669,49.5779,49.6524,286720.0
2019-08-05 10:25:00,59.97,60.09,59.94,60.06,186888.0,49.6524,49.7518,49.6276,49.7269,186888.0
2019-08-05 10:30:00,60.05,60.09,60.01,60.01,94658.0,49.7187,49.7518,49.6855,49.6855,94658.0
2019-08-05 10:35:00,60.0,60.09,59.97,60.06,120953.0,49.6773,49.7518,49.6524,49.7269,120953.0
2019-08-05 10:40:00,60.06,60.13,60.0,60.01,136463.0,49.7269,49.7849,49.6773,49.6855,136463.0
2019-08-05 10:45:00,60.01,60.02,59.79,59.83,189431.0,49.6855,49.6938,49.5034,49.5365,189431.0
2019-08-05 10:50:00,59.83,59.94,59.79,59.94,149450.0,49.5365,49.6276,49.5034,49.6276,149450.0
2019-08-05 10:55:00,59.95,59.98,59.92,59.95,193698.0,49.6359,49.6607,49.611,49.6359,193698.0
2019-08-05 11:00:00,59.95,60.1,59.95,60.09,511018.0,49.6359,49.76,49.6359,49.7518,511018.0
2019-08-05 11:05:00,60.09,60.12,60.01,60.11,200728.0,49.7518,49.7766,49.6855,49.7683,200728.0
2019-08-05 11:10:00,60.12,60.13,60.04,60.1,182229.0,49.7766,49.7849,49.7104,49.76,182229.0
2019-08-05 11:15:00,60.09,60.2,60.07,60.18,223731.0,49.7518,49.8428,49.7352,49.8263,223731.0
2019-08-05 11:20:00,60.18,60.26,60.15,60.22,87277.0,49.8263,49.8925,49.8014,49.8594,87277.0
2019-08-05 11:25:00,60.23,60.24,60.17,60.17,126347.0,49.8677,49.876,49.818,49.818,126347.0
2019-08-05 11:30:00,60.17,60.17,60.06,60.06,249540.0,49.818,49.818,49.7269,49.7269,249540.0
2019-08-05 11:35:00,60.05,60.12,60.04,60.07,141813.0,49.7187,49.7766,49.7104,49.7352,141813.0
2019-08-05 11:40:00,60.07,60.13,60.06,60.13,110433.0,49.7352,49.7849,49.7269,49.7849,110433.0
2019-08-05 11:45:00,60.13,60.26,60.12,60.23,145065.0,49.7849,49.8925,49.7766,49.8677,145065.0
2019-08-05 11:50:00,60.24,60.3,60.21,60.26,851927.0,49.876,49.9256,49.8511,49.8925,851927.0
2019-08-05 11:55:00,60.27,60.3,60.22,60.22,117616.0,49.9008,49.9256,49.8594,49.8594,117616.0
2019-08-05 12:00:00,60.22,60.23,60.17,60.18,207467.0,49.8594,49.8677,49.818,49.8263,207467.0
2019-08-05 12:05:00,60.17,60.2,60.12,60.12,112616.0,49.818,49.8428,49.7766,49.7766,112616.0
2019-08-05 12:10:00,60.12,60.13,60.07,60.13,84885.0,49.7766,49.7849,49.7352,49.7849,84885.0
2019-08-05 12:15:00,60.13,60.14,60.07,60.1,100097.0,49.7849,49.7932,49.7352,49.76,100097.0
2019-08-05 12:20:00,60.11,60.15,60.05,60.14,154185.0,49.7683,49.8014,49.7187,49.7932,154185.0
2019-08-05 12:25:00,60.14,60.15,59.98,60.06,159934.0,49.7932,49.8014,49.6607,49.7269,159934.0
2019-08-05 12:30:00,60.05,60.1,59.99,60.0,115123.0,49.7187,49.76,49.669,49.6773,115123.0
2019-08-05 12:35:00,60.02,60.02,59.95,60.01,325178.0,49.6938,49.6938,49.6359,49.6855,325178.0
2019-08-05 12:40:00,60.01,60.01,59.88,59.9,139981.0,49.6855,49.6855,49.5779,49.5945,139981.0
2019-08-05 12:45:00,59.89,59.93,59.85,59.85,97489.0,49.5862,49.6193,49.5531,49.5531,97489.0
2019-08-05 12:50:00,59.84,59.9,59.83,59.84,96089.0,49.5448,49.5945,49.5365,49.5448,96089.0
2019-08-05 12:55:00,59.83,59.85,59.77,59.82,279599.0,49.5365,49.5531,49.4868,49.5282,279599.0
2019-08-05 13:00:00,59.82,59.91,59.8,59.91,290371.0,49.5282,49.6027,49.5117,49.6027,290371.0
2019-08-05 13:05:00,59.9,59.95,59.85,59.86,194814.0,49.5945,49.6359,49.5531,49.5613,194814.0
2019-08-05 13:10:00,59.86,59.92,59.85,59.86,98647.0,49.5613,49.611,49.5531,49.5613,98647.0
2019-08-05 13:15:00,59.86,59.91,59.84,59.86,88119.0,49.5613,49.6027,49.5448,49.5613,88119.0
2019-08-05 13:20:00,59.86,59.9,59.84,59.87,104623.0,49.5613,49.5945,49.5448,49.5696,104623.0
2019-08-05 13:25:00,59.87,59.87,59.8,59.84,97741.0,49.5696,49.5696,49.5117,49.5448,97741.0
2019-08-05 13:30:00,59.83,59.84,59.8,59.84,51199.0,49.5365,49.5448,49.5117,49.5448,51199.0
2019-08-05 13:35:00,59.84,59.92,59.84,59.91,75098.0,49.5448,49.611,49.5448,49.6027,75098.0
2019-08-05 13:40:00,59.92,59.92,59.72,59.74,89380.0,49.611,49.611,49.4454,49.462,89380.0
2019-08-05 13:45:00,59.74,59.78,59.72,59.74,236297.0,49.462,49.4951,49.4454,49.462,236297.0
2019-08-05 13:50:00,59.75,59.75,59.67,59.69,73724.0,49.4703,49.4703,49.404,49.4206,73724.0
2019-08-05 13:55:00,59.68,59.71,59.61,59.63,74157.0,49.4123,49.4371,49.3544,49.3709,74157.0
2019-08-05 14:00:00,59.63,59.69,59.6,59.65,85179.0,49.3709,49.4206,49.3461,49.3875,85179.0
2019-08-05 14:05:00,59.64,59.66,59.61,59.64,56247.0,49.3792,49.3957,49.3544,49.3792,56247.0
2019-08-05 14:10:00,59.64,59.69,59.62,59.68,57073.0,49.3792,49.4206,49.3626,49.4123,57073.0
2019-08-05 14:15:00,59.68,59.72,59.65,59.72,262564.0,49.4123,49.4454,49.3875,49.4454,262564.0
2019-08-05 14:20:00,59.72,59.77,59.68,59.73,153521.0,49.4454,49.4868,49.4123,49.4537,153521.0
2019-08-05 14:25:00,59.72,59.73,59.57,59.58,144609.0,49.4454,49.4537,49.3212,49.3295,144609.0
2019-08-05 14:30:00,59.57,59.6,59.47,59.49,130791.0,49.3212,49.3461,49.2384,49.255,130791.0
2019-08-05 14:35:00,59.49,59.5,59.37,59.38,336073.0,49.255,49.2633,49.1556,49.1639,336073.0
2019-08-05 14:40:00,59.37,59.39,59.27,59.27,138152.0,49.1556,49.1722,49.0728,49.0728,138152.0
2019-08-05 14:45:00,59.28,59.36,59.26,59.34,285061.0,49.0811,49.1474,49.0646,49.1308,285061.0
2019-08-05 14:50:00,59.33,59.38,59.27,59.31,294391.0,49.1225,49.1639,49.0728,49.106,294391.0
2019-08-05 14:55:00,59.3,59.37,59.27,59.36,102694.0,49.0977,49.1556,49.0728,49.1474,102694.0
2019-08-05 15:00:00,59.35,59.36,59.1,59.11,179755.0,49.1391,49.1474,48.9321,48.9404,179755.0
2019-08-05 15:05:00,59.11,59.12,58.98,58.98,481418.0,48.9404,48.9487,48.8327,48.8327,481418.0
2019-08-05 15:10:00,58.98,59.23,58.97,59.23,517675.0,48.8327,49.0397,48.8245,49.0397,517675.0
2019-08-05 15:15:00,59.23,59.26,59.07,59.22,348496.0,49.0397,49.0646,48.9073,49.0314,348496.0
2019-08-05 15:20:00,59.23,59.35,59.22,59.23,470234.0,49.0397,49.1391,49.0314,49.0397,470234.0
2019-08-05 15:25:00,59.23,59.34,59.12,59.15,575937.0,49.0397,49.1308,48.9487,48.9735,575937.0
2019-08-05 15:30:00,59.15,59.25,59.08,59.22,415485.0,48.9735,49.0563,48.9155,49.0314,415485.0
2019-08-05 15:35:00,59.22,59.3,59.16,59.25,362135.0,49.0314,49.0977,48.9818,49.0563,362135.0
2019-08-05 15:40:00,59.25,59.36,59.21,59.36,326800.0,49.0563,49.1474,49.0232,49.1474,326800.0
2019-08-05 15:45:00,59.36,59.4,59.28,59.33,1117624.0,49.1474,49.1805,49.0811,49.1225,1117624.0
2019-08-05 15:50:00,59.32,59.38,59.14,59.34,978850.0,49.1142,49.1639,48.9652,49.1308,978850.0
2019-08-05 15:55:00,59.34,59.37,59.26,59.27,2460016.0,49.1308,49.1556,49.0646,49.0728,2460016.0
2019-08-06 09:30:00,59.36,59.36,58.95,59.15,1130473.0,49.1474,49.1474,48.8079,48.9735,1130473.0
2019-08-06 09:35:00,59.15,59.43,59.05,59.4,1036095.0,48.9735,49.2053,48.8907,49.1805,1036095.0
2019-08-06 09:40:00,59.4,59.41,59.22,59.26,851972.0,49.1805,49.1888,49.0314,49.0646,851972.0
2019-08-06 09:45:00,59.27,59.31,59.07,59.09,652880.0,49.0728,49.106,48.9073,48.9238,652880.0
2019-08-06 09:50:00,59.09,59.23,59.01,59.13,338744.0,48.9238,49.0397,48.8576,48.9569,338744.0
2019-08-06 09:55:00,59.12,59.16,59.02,59.06,296496.0,48.9487,48.9818,48.8659,48.899,296496.0
2019-08-06 10:00:00,59.05,59.12,58.97,59.01,451621.0,48.8907,48.9487,48.8245,48.8576,451621.0
2019-08-06 10:05:00,59.01,59.02,58.79,58.83,407478.0,48.8576,48.8659,48.6754,48.7085,407478.0
2019-08-06 10:10:00,58.84,58.91,58.72,58.79,578466.0,48.7168,48.7748,48.6175,48.6754,578466.0
2019-08-06 10:15:00,58.79,58.82,58.69,58.82,437314.0,48.6754,48.7003,48.5926,48.7003,437314.0
2019-08-06 10:20:00,58.82,58.99,58.79,58.98,633137.0,48.7003,48.841,48.6754,48.8327,633137.0
2019-08-06 10:25:00,58.99,59.09,58.98,59.08,573774.0,48.841,48.9238,48.8327,48.9155,573774.0
2019-08-06 10:30:00,59.08,59.24,59.06,59.22,391029.0,48.9155,49.048,48.899,49.0314,391029.0
2019-08-06 10:35:00,59.22,59.29,59.17,59.27,216606.0,49.0314,49.0894,48.9901,49.0728,216606.0
2019-08-06 10:40:00,59.26,59.42,59.25,59.41,349162.0,49.0646,49.197,49.0563,49.1888,349162.0
2019-08-06 10:45:00,59.41,59.47,59.36,59.4,234224.0,49.1888,49.2384,49.1474,49.1805,234224.0
2019-08-06 10:50:00,59.4,59.4,59.21,59.21,283109.0,49.1805,49.1805,49.0232,49.0232,283109.0
2019-08-06 10:55:00,59.21,59.29,59.18,59.21,122957.0,49.0232,49.0894,48.9983,49.0232,122957.0
2019-08-06 11:00:00,59.21,59.26,59.14,59.14,173689.0,49.0232,49.0646,48.9652,48.9652,173689.0
2019-08-06 11:05:00,59.15,59.29,59.15,59.26,133495.0,48.9735,49.0894,48.9735,49.0646,133495.0
2019-08-06 11:10:00,59.26,59.27,59.18,59.26,196127.0,49.0646,49.0728,48.9983,49.0646,196127.0
2019-08-06 11:15:00,59.26,59.3,59.21,59.21,120888.0,49.0646,49.0977,49.0232,49.0232,120888.0
2019-08-06 11:20:00,59.22,59.37,59.21,59.35,110544.0,49.0314,49.1556,49.0232,49.1391,110544.0
2019-08-06 11:25:00,59.35,59.46,59.34,59.45,141202.0,49.1391,49.2302,49.1308,49.2219,141202.0
2019-08-06 11:30:00,59.46,59.49,59.33,59.33,160241.0,49.2302,49.255,49.1225,49.1225,160241.0
2019-08-06 11:35:00,59.34,59.34,59.26,59.32,145596.0,49.1308,49.1308,49.0646,49.1142,145596.0
2019-08-06 11:40:00,59.32,59.39,59.3,59.36,146849.0,49.1142,49.1722,49.0977,49.1474,146849.0
2019-08-06 11:45:00,59.36,59.36,59.28,59.3,107337.0,49.1474,49.1474,49.0811,49.0977,107337.0
2019-08-06 11:50:00,59.31,59.33,59.25,59.27,115578.0,49.106,49.1225,49.0563,49.0728,115578.0
2019-08-06 11:55:00,59.27,59.37,59.2,59.36,137106.0,49.0728,49.1556,49.0149,49.1474,137106.0
2019-08-06 12:00:00,59.36,59.48,59.36,59.46,144570.0,49.1474,49.2467,49.1474,49.2302,144570.0
2019-08-06 12:05:00,59.47,59.49,59.36,59.4,98500.0,49.2384,49.255,49.1474,49.1805,98500.0
2019-08-06 12:10:00,59.4,59.45,59.38,59.43,84216.0,49.1805,49.2219,49.1639,49.2053,84216.0
2019-08-06 12:15:00,59.44,59.44,59.35,59.39,171234.0,49.2136,49.2136,49.1391,49.1722,171234.0
2019-08-06 12:20:00,59.39,59.41,59.34,59.37,101844.0,49.1722,49.1888,49.1308,49.1556,101844.0
2019-08-06 12:25:00,59.37,59.39,59.32,59.38,73787.0,49.1556,49.1722,49.1142,49.1639,73787.0
2019-08-06 12:30:00,59.38,59.45,59.36,59.4,232901.0,49.1639,49.2219,49.1474,49.1805,232901.0
2019-08-06 12:35:00,59.4,59.47,59.39,59.46,55058.0,49.1805,49.2384,49.1722,49.2302,55058.0
2019-08-06 12:40:00,59.46,59.51,59.42,59.51,76632.0,49.2302,49.2716,49.197,49.2716,76632.0
2019-08-06 12:45:00,59.51,59.54,59.42,59.44,106660.0,49.2716,49.2964,49.197,49.2136,106660.0
2019-08-06 12:50:00,59.43,59.46,59.39,59.44,60848.0,49.2053,49.2302,49.1722,49.2136,60848.0
2019-08-06 12:55:00,59.43,59.53,59.43,59.52,63892.0,49.2053,49.2881,49.2053,49.2798,63892.0
2019-08-06 13:00:00,59.53,59.6,59.53,59.59,167672.0,49.2881,49.3461,49.2881,49.3378,167672.0
2019-08-06 13:05:00,59.59,59.67,59.58,59.66,213179.0,49.3378,49.404,49.3295,49.3957,213179.0
2019-08-06 13:10:00,59.66,59.71,59.63,59.68,97636.0,49.3957,49.4371,49.3709,49.4123,97636.0
2019-08-06 13:15:00,59.68,59.73,59.65,59.73,143559.0,49.4123,49.4537,49.3875,49.4537,143559.0
2019-08-06 13:20:00,59.73,59.78,59.73,59.77,93689.0,49.4537,49.4951,49.4537,49.4868,93689.0
2019-08-06 13:25:00,59.77,59.81,59.73,59.73,88762.0,49.4868,49.5199,49.4537,49.4537,88762.0
2019-08-06 13:30:00,59.74,59.79,59.68,59.79,106518.0,49.462,49.5034,49.4123,49.5034,106518.0
2019-08-06 13:35:00,59.79,59.84,59.76,59.81,136464.0,49.5034,49.5448,49.4785,49.5199,136464.0
2019-08-06 13:40:00,59.81,59.89,59.8,59.84,158817.0,49.5199,49.5862,49.5117,49.5448,158817.0
2019-08-06 13:45:00,59.84,59.88,59.8,59.88,270150.0,49.5448,49.5779,49.5117,49.5779,270150.0
2019-08-06 13:50:00,59.87,59.92,59.81,59.91,189730.0,49.5696,49.611,49.5199,49.6027,189730.0
2019-08-06 13:55:00,59.9,59.92,59.83,59.84,102450.0,49.5945,49.611,49.5365,49.5448,102450.0
2019-08-06 14:00:00,59.84,59.85,59.79,59.83,159862.0,49.5448,49.5531,49.5034,49.5365,159862.0
2019-08-06 14:05:00,59.83,59.87,59.81,59.87,505829.0,49.5365,49.5696,49.5199,49.5696,505829.0
2019-08-06 14:10:00,59.87,59.96,59.86,59.95,184982.0,49.5696,49.6441,49.5613,49.6359,184982.0
2019-08-06 14:15:00,59.95,60.04,59.94,60.0,192419.0,49.6359,49.7104,49.6276,49.6773,192419.0
2019-08-06 14:20:00,60.0,60.1,60.0,60.1,227785.0,49.6773,49.76,49.6773,49.76,227785.0
2019-08-06 14:25:00,60.11,60.13,60.06,60.11,227483.0,49.7683,49.7849,49.7269,49.7683,227483.0
2019-08-06 14:30:00,60.11,60.2,60.07,60.14,233008.0,49.7683,49.8428,49.7352,49.7932,233008.0
2019-08-06 14:35:00,60.13,60.13,60.03,60.05,93582.0,49.7849,49.7849,49.7021,49.7187,93582.0
2019-08-06 14:40:00,60.04,60.1,60.0,60.08,198075.0,49.7104,49.76,49.6773,49.7435,198075.0
2019-08-06 14:45:00,60.08,60.1,59.99,59.99,217606.0,49.7435,49.76,49.669,49.669,217606.0
2019-08-06 14:50:00,60.0,60.01,59.9,59.94,182074.0,49.6773,49.6855,49.5945,49.6276,182074.0
2019-08-06 14:55:00,59.94,59.96,59.89,59.92,127922.0,49.6276,49.6441,49.5862,49.611,127922.0
2019-08-06 15:00:00,59.93,59.95,59.87,59.89,103204.0,49.6193,49.6359,49.5696,49.5862,103204.0
2019-08-06 15:05:00,59.9,59.96,59.89,59.89,81199.0,49.5945,49.6441,49.5862,49.5862,81199.0
2019-08-06 15:10:00,59.87,59.92,59.85,59.92,90177.0,49.5696,49.611,49.5531,49.611,90177.0
2019-08-06 15:15:00,59.92,60.0,59.91,59.99,129972.0,49.611,49.6773,49.6027,49.669,129972.0
2019-08-06 15:20:00,60.0,60.09,59.97,60.03,597702.0,49.6773,49.7518,49.6524,49.7021,597702.0
2019-08-06 15:25:00,60.03,60.04,59.95,60.03,180936.0,49.7021,49.7104,49.6359,49.7021,180936.0
2019-08-06 15:30:00,60.02,60.03,59.85,59.91,429948.0,49.6938,49.7021,49.5531,49.6027,429948.0
2019-08-06 15:35:00,59.91,59.99,59.9,59.98,226048.0,49.6027,49.669,49.5945,49.6607,226048.0
2019-08-06 15:40:00,59.98,60.15,59.97,60.12,251430.0,49.6607,49.8014,49.6524,49.7766,251430.0
2019-08-06 15:45:00,60.12,60.19,60.03,60.15,350336.0,49.7766,49.8346,49.7021,49.8014,350336.0
2019-08-06 15:50:00,60.16,60.26,60.12,60.12,848878.0,49.8097,49.8925,49.7766,49.7766,848878.0
2019-08-06 15:55:00,60.12,60.12,59.99,60.03,4107986.0,49.7766,49.7766,49.669,49.7021,4107986.0
2019-08-07 09:30:00,60.05,60.1,59.79,59.86,748742.0,49.7187,49.76,49.5034,49.5613,748742.0
2019-08-07 09:35:00,59.87,59.88,59.58,59.62,475886.0,49.5696,49.5779,49.3295,49.3626,475886.0
2019-08-07 09:40:00,59.62,59.65,59.36,59.37,497161.0,49.3626,49.3875,49.1474,49.1556,497161.0
2019-08-07 09:45:00,59.36,59.42,59.2,59.38,637065.0,49.1474,49.197,49.0149,49.1639,637065.0
2019-08-07 09:50:00,59.37,59.57,59.35,59.45,252832.0,49.1556,49.3212,49.1391,49.2219,252832.0
2019-08-07 09:55:00,59.45,59.67,59.45,59.63,373667.0,49.2219,49.404,49.2219,49.3709,373667.0
2019-08-07 10:00:00,59.64,59.68,59.54,59.63,631390.0,49.3792,49.4123,49.2964,49.3709,631390.0
2019-08-07 10:05:00,59.63,59.79,59.62,59.76,441233.0,49.3709,49.5034,49.3626,49.4785,441233.0
2019-08-07 10:10:00,59.77,59.86,59.72,59.8,241259.0,49.4868,49.5613,49.4454,49.5117,241259.0
2019-08-07 10:15:00,59.8,59.98,59.75,59.9,597955.0,49.5117,49.6607,49.4703,49.5945,597955.0
2019-08-07 10:20:00,59.9,60.05,59.88,60.04,641121.0,49.5945,49.7187,49.5779,49.7104,641121.0
2019-08-07 10:25:00,60.03,60.19,60.01,60.13,411945.0,49.7021,49.8346,49.6855,49.7849,411945.0
2019-08-07 10:30:00,60.14,60.2,60.05,60.08,373976.0,49.7932,49.8428,49.7187,49.7435,373976.0
2019-08-07 10:35:00,60.08,60.13,60.03,60.1,217834.0,49.7435,49.7849,49.7021,49.76,217834.0
2019-08-07 10:40:00,60.09,60.17,60.06,60.15,220961.0,49.7518,49.818,49.7269,49.8014,220961.0
2019-08-07 10:45:00,60.16,60.19,60.06,60.19,127316.0,49.8097,49.8346,49.7269,49.8346,127316.0
2019-08-07 10:50:00,60.18,60.25,60.12,60.25,148969.0,49.8263,49.8842,49.7766,49.8842,148969.0
2019-08-07 10:55:00,60.25,60.29,60.16,60.22,174328.0,49.8842,49.9174,49.8097,49.8594,174328.0
2019-08-07 11:00:00,60.21,60.26,60.12,60.14,253435.0,49.8511,49.8925,49.7766,49.7932,253435.0
2019-08-07 11:05:00,60.13,60.15,60.01,60.07,176776.0,49.7849,49.8014,49.6855,49.7352,176776.0
2019-08-07 11:10:00,60.07,60.15,60.05,60.11,147405.0,49.7352,49.8014,49.7187,49.7683,147405.0
2019-08-07 11:15:00,60.1,60.13,59.97,60.01,207773.0,49.76,49.7849,49.6524,49.6855,207773.0
2019-08-07 11:20:00,60.0,60.06,59.89,59.91,160222.0,49.6773,49.7269,49.5862,49.6027,160222.0
2019-08-07 11:25:00,59.92,59.98,59.87,59.9,152404.0,49.611,49.6607,49.5696,49.5945,152404.0
2019-08-07 11:30:00,59.9,59.93,59.85,59.92,212912.0,49.5945,49.6193,49.5531,49.611,212912.0
2019-08-07 11:35:00,59.92,60.01,59.92,59.97,316730.0,49.611,49.6855,49.611,49.6524,316730.0
2019-08-07 11:40:00,59.96,59.98,59.8,59.89,279779.0,49.6441,49.6607,49.5117,49.5862,279779.0
2019-08-07 11:45:00,59.89,59.91,59.8,59.81,337347.0,49.5862,49.6027,49.5117,49.5199,337347.0
2019-08-07 11:50:00,59.8,59.85,59.75,59.84,92865.0,49.5117,49.5531,49.4703,49.5448,92865.0
2019-08-07 11:55:00,59.84,59.89,59.8,59.81,255563.0,49.5448,49.5862,49.5117,49.5199,255563.0
2019-08-07 12:00:00,59.82,59.82,59.7,59.72,104567.0,49.5282,49.5282,49.4289,49.4454,104567.0
2019-08-07 12:05:00,59.73,59.74,59.62,59.64,112589.0,49.4537,49.462,49.3626,49.3792,112589.0
2019-08-07 12:10:00,59.65,59.74,59.62,59.74,192649.0,49.3875,49.462,49.3626,49.462,192649.0
2019-08-07 12:15:00,59.74,59.8,59.72,59.74,122929.0,49.462,49.5117,49.4454,49.462,122929.0
2019-08-07 12:20:00,59.75,59.75,59.68,59.72,281967.0,49.4703,49.4703,49.4123,49.4454,281967.0
2019-08-07 12:25:00,59.7,59.76,59.69,59.76,161606.0,49.4289,49.4785,49.4206,49.4785,161606.0
2019-08-07 12:30:00,59.75,59.83,59.71,59.8,249431.0,49.4703,49.5365,49.4371,49.5117,249431.0
2019-08-07 12:35:00,59.8,59.85,59.78,59.83,174926.0,49.5117,49.5531,49.4951,49.5365,174926.0
2019-08-07 12:40:00,59.83,59.88,59.83,59.88,202171.0,49.5365,49.5779,49.5365,49.5779,202171.0
2019-08-07 12:45:00,59.88,59.93,59.83,59.83,238597.0,49.5779,49.6193,49.5365,49.5365,238597.0
2019-08-07 12:50:00,59.84,59.97,59.82,59.97,456261.0,49.5448,49.6524,49.5282,49.6524,456261.0
2019-08-07 12:55:00,59.96,60.02,59.92,60.02,555022.0,49.6441,49.6938,49.611,49.6938,555022.0
2019-08-07 13:00:00,60.02,60.06,59.99,60.01,324146.0,49.6938,49.7269,49.669,49.6855,324146.0
2019-08-07 13:05:00,60.02,60.05,60.0,60.01,83796.0,49.6938,49.7187,49.6773,49.6855,83796.0
2019-08-07 13:10:00,60.01,60.04,59.94,60.0,386292.0,49.6855,49.7104,49.6276,49.6773,386292.0
2019-08-07 13:15:00,60.0,60.04,59.97,60.01,47993.0,49.6773,49.7104,49.6524,49.6855,47993.0
2019-08-07 13:20:00,60.0,60.03,59.99,60.0,179986.0,49.6773,49.7021,49.669,49.6773,179986.0
2019-08-07 13:25:00,59.99,60.04,59.97,60.01,185496.0,49.669,49.7104,49.6524,49.6855,185496.0
2019-08-07 13:30:00,60.01,60.13,60.01,60.08,326178.0,49.6855,49.7849,49.6855,49.7435,326178.0
2019-08-07 13:35:00,60.09,60.13,60.05,60.11,153116.0,49.7518,49.7849,49.7187,49.7683,153116.0
2019-08-07 13:40:00,60.11,60.17,60.1,60.13,129972.0,49.7683,49.818,49.76,49.7849,129972.0
2019-08-07 13:45:00,60.12,60.22,60.11,60.22,180025.0,49.7766,49.8594,49.7683,49.8594,180025.0
2019-08-07 13:50:00,60.22,60.23,60.16,60.18,342088.0,49.8594,49.8677,49.8097,49.8263,342088.0
2019-08-07 13:55:00,60.17,60.18,60.05,60.06,119341.0,49.818,49.8263,49.7187,49.7269,119341.0
2019-08-07 14:00:00,60.05,60.11,60.02,60.07,73063.0,49.7187,49.7683,49.6938,49.7352,73063.0
2019-08-07 14:05:00,60.08,60.2,60.08,60.17,1092409.0,49.7435,49.8428,49.7435,49.818,1092409.0
2019-08-07 14:10:00,60.17,60.19,60.11,60.16,272566.0,49.818,49.8346,49.7683,49.8097,272566.0
2019-08-07 14:15:00,60.16,60.16,60.07,60.1,184908.0,49.8097,49.8097,49.7352,49.76,184908.0
2019-08-07 14:20:00,60.1,60.16,60.1,60.11,104050.0,49.76,49.8097,49.76,49.7683,104050.0
2019-08-07 14:25:00,60.12,60.27,60.11,60.26,302877.0,49.7766,49.9008,49.7683,49.8925,302877.0
2019-08-07 14:30:00,60.25,60.3,60.24,60.27,176948.0,49.8842,49.9256,49.876,49.9008,176948.0
2019-08-07 14:35:00,60.27,60.32,60.24,60.32,284880.0,49.9008,49.9422,49.876,49.9422,284880.0
2019-08-07 14:40:00,60.33,60.46,60.31,60.41,491618.0,49.9505,50.0581,49.9339,50.0167,491618.0
2019-08-07 14:45:00,60.42,60.45,60.39,60.4,282000.0,50.025,50.0498,50.0002,50.0084,282000.0
2019-08-07 14:50:00,60.4,60.47,60.39,60.45,210663.0,50.0084,50.0664,50.0002,50.0498,210663.0
2019-08-07 14:55:00,60.45,60.49,60.4,60.47,200962.0,50.0498,50.083,50.0084,50.0664,200962.0
2019-08-07 15:00:00,60.47,60.5,60.35,60.38,291464.0,50.0664,50.0912,49.967,49.9919,291464.0
2019-08-07 15:05:00,60.38,60.43,60.34,60.35,241019.0,49.9919,50.0333,49.9588,49.967,241019.0
2019-08-07 15:10:00,60.35,60.42,60.32,60.42,101254.0,49.967,50.025,49.9422,50.025,101254.0
2019-08-07 15:15:00,60.42,60.47,60.36,60.45,221570.0,50.025,50.0664,49.9753,50.0498,221570.0
2019-08-07 15:20:00,60.45,60.53,60.44,60.46,363016.0,50.0498,50.1161,50.0416,50.0581,363016.0
2019-08-07 15:25:00,60.47,60.52,60.42,60.49,195027.0,50.0664,50.1078,50.025,50.083,195027.0
2019-08-07 15:30:00,60.5,60.54,60.48,60.5,165130.0,50.0912,50.1243,50.0747,50.0912,165130.0
2019-08-07 15:35:00,60.5,60.51,60.4,60.49,289684.0,50.0912,50.0995,50.0084,50.083,289684.0
2019-08-07 15:40:00,60.49,60.49,60.35,60.35,302327.0,50.083,50.083,49.967,49.967,302327.0
2019-08-07 15:45:00,60.35,60.39,60.25,60.28,515313.0,49.967,50.0002,49.8842,49.9091,515313.0
2019-08-07 15:50:00,60.28,60.28,60.14,60.15,538146.0,49.9091,49.9091,49.7932,49.8014,538146.0
2019-08-07 15:55:00,60.14,60.32,60.14,60.19,1519714.0,49.7932,49.9422,49.7932,49.8346,1519714.0
2019-08-08 09:30:00,60.15,60.15,59.82,59.91,508664.0,49.8014,49.8014,49.5282,49.6027,508664.0
2019-08-08 09:35:00,59.91,60.08,59.87,60.05,610825.0,49.6027,49.7435,49.5696,49.7187,610825.0
2019-08-08 09:40:00,60.06,60.19,60.05,60.13,330704.0,49.7269,49.8346,49.7187,49.7849,330704.0
2019-08-08 09:45:00,60.13,60.15,60.04,60.15,263134.0,49.7849,49.8014,49.7104,49.8014,263134.0
2019-08-08 09:50:00,60.14,60.17,60.03,60.03,284234.0,49.7932,49.818,49.7021,49.7021,284234.0
2019-08-08 09:55:00,60.04,60.17,60.01,60.17,172931.0,49.7104,49.818,49.6855,49.818,172931.0
2019-08-08 10:00:00,60.17,60.19,60.08,60.08,247769.0,49.818,49.8346,49.7435,49.7435,247769.0
2019-08-08 10:05:00,60.08,60.34,60.08,60.32,248446.0,49.7435,49.9588,49.7435,49.9422,248446.0
2019-08-08 10:10:00,60.33,60.37,60.27,60.29,162748.0,49.9505,49.9836,49.9008,49.9174,162748.0
2019-08-08 10:15:00,60.29,60.33,60.24,60.33,59816.0,49.9174,49.9505,49.876,49.9505,59816.0
2019-08-08 10:20:00,60.34,60.48,60.34,60.44,134529.0,49.9588,50.0747,49.9588,50.0416,134529.0
2019-08-08 10:25:00,60.44,60.48,60.35,60.38,62403.0,50.0416,50.0747,49.967,49.9919,62403.0
2019-08-08 10:30:00,60.38,60.42,60.36,60.4,129551.0,49.9919,50.025,49.9753,50.0084,129551.0
2019-08-08 10:35:00,60.4,60.4,60.32,60.35,128922.0,50.0084,50.0084,49.9422,49.967,128922.0
2019-08-08 10:40:00,60.35,60.46,60.32,60.45,60572.0,49.967,50.0581,49.9422,50.0498,60572.0
2019-08-08 10:45:00,60.45,60.46,60.35,60.38,164285.0,50.0498,50.0581,49.967,49.9919,164285.0
2019-08-08 10:50:00,60.39,60.48,60.37,60.48,117570.0,50.0002,50.0747,49.9836,50.0747,117570.0
2019-08-08 10:55:00,60.49,60.58,60.48,60.52,243704.0,50.083,50.1575,50.0747,50.1078,243704.0
2019-08-08 11:00:00,60.52,60.61,60.52,60.54,200812.0,50.1078,50.1823,50.1078,50.1243,200812.0
2019-08-08 11:05:00,60.55,60.61,60.53,60.55,176036.0,50.1326,50.1823,50.1161,50.1326,176036.0
2019-08-08 11:10:00,60.55,60.55,60.44,60.47,512344.0,50.1326,50.1326,50.0416,50.0664,512344.0
2019-08-08 11:15:00,60.46,60.63,60.46,60.63,129446.0,50.0581,50.1989,50.0581,50.1989,129446.0
2019-08-08 11:20:00,60.63,60.67,60.62,60.64,200287.0,50.1989,50.232,50.1906,50.2071,200287.0
2019-08-08 11:25:00,60.63,60.67,60.6,60.64,223102.0,50.1989,50.232,50.174,50.2071,223102.0
2019-08-08 11:30:00,60.65,60.73,60.65,60.71,159194.0,50.2154,50.2817,50.2154,50.2651,159194.0
2019-08-08 11:35:00,60.71,60.75,60.69,60.73,302092.0,50.2651,50.2982,50.2485,50.2817,302092.0
2019-08-08 11:40:00,60.74,60.75,60.7,60.72,553912.0,50.2899,50.2982,50.2568,50.2734,553912.0
2019-08-08 11:45:00,60.73,60.74,60.64,60.65,204158.0,50.2817,50.2899,50.2071,50.2154,204158.0
2019-08-08 11:50:00,60.64,60.72,60.64,60.72,172389.0,50.2071,50.2734,50.2071,50.2734,172389.0
2019-08-08 11:55:00,60.72,60.74,60.7,60.74,177510.0,50.2734,50.2899,50.2568,50.2899,177510.0
2019-08-08 12:00:00,60.74,60.77,60.7,60.72,132379.0,50.2899,50.3148,50.2568,50.2734,132379.0
2019-08-08 12:05:00,60.72,60.79,60.72,60.79,83791.0,50.2734,50.3313,50.2734,50.3313,83791.0
2019-08-08 12:10:00,60.79,60.85,60.77,60.78,80123.0,50.3313,50.381,50.3148,50.3231,80123.0
2019-08-08 12:15:00,60.78,60.83,60.77,60.82,53591.0,50.3231,50.3645,50.3148,50.3562,53591.0
2019-08-08 12:20:00,60.82,60.84,60.75,60.75,152068.0,50.3562,50.3727,50.2982,50.2982,152068.0
2019-08-08 12:25:00,60.76,60.76,60.71,60.73,83540.0,50.3065,50.3065,50.2651,50.2817,83540.0
2019-08-08 12:30:00,60.73,60.79,60.73,60.77,96243.0,50.2817,50.3313,50.2817,50.3148,96243.0
2019-08-08 12:35:00,60.77,60.83,60.75,60.77,88942.0,50.3148,50.3645,50.2982,50.3148,88942.0
2019-08-08 12:40:00,60.78,60.8,60.74,60.77,76739.0,50.3231,50.3396,50.2899,50.3148,76739.0
2019-08-08 12:45:00,60.78,60.81,60.74,60.75,87529.0,50.3231,50.3479,50.2899,50.2982,87529.0
2019-08-08 12:50:00,60.76,60.85,60.76,60.83,99705.0,50.3065,50.381,50.3065,50.3645,99705.0
2019-08-08 12:55:00,60.84,60.88,60.82,60.86,167692.0,50.3727,50.4059,50.3562,50.3893,167692.0
2019-08-08 13:00:00,60.86,60.9,60.84,60.89,122431.0,50.3893,50.4224,50.3727,50.4141,122431.0
2019-08-08 13:05:00,60.9,60.92,60.84,60.85,107061.0,50.4224,50.439,50.3727,50.381,107061.0
2019-08-08 13:10:00,60.85,60.86,60.82,60.83,306369.0,50.381,50.3893,50.3562,50.3645,306369.0
2019-08-08 13:15:00,60.83,60.86,60.78,60.8,250977.0,50.3645,50.3893,50.3231,50.3396,250977.0
2019-08-08 13:20:00,60.81,60.87,60.8,60.84,70473.0,50.3479,50.3976,50.3396,50.3727,70473.0
2019-08-08 13:25:00,60.85,60.85,60.77,60.79,149601.0,50.381,50.381,50.3148,50.3313,149601.0
2019-08-08 13:30:00,60.79,60.8,60.74,60.76,221921.0,50.3313,50.3396,50.2899,50.3065,221921.0
2019-08-08 13:35:00,60.76,60.79,60.73,60.75,62075.0,50.3065,50.3313,50.2817,50.2982,62075.0
2019-08-08 13:40:00,60.75,60.84,60.74,60.83,318254.0,50.2982,50.3727,50.2899,50.3645,318254.0
2019-08-08 13:45:00,60.84,60.86,60.8,60.82,95456.0,50.3727,50.3893,50.3396,50.3562,95456.0
2019-08-08 13:50:00,60.82,60.85,60.81,60.83,64673.0,50.3562,50.381,50.3479,50.3645,64673.0
2019-08-08 13:55:00,60.84,60.86,60.81,60.81,54035.0,50.3727,50.3893,50.3479,50.3479,54035.0
2019-08-08 14:00:00,60.82,60.85,60.77,60.83,76343.0,50.3562,50.381,50.3148,50.3645,76343.0
2019-08-08 14:05:00,60.83,60.88,60.81,60.83,123954.0,50.3645,50.4059,50.3479,50.3645,123954.0
2019-08-08 14:10:00,60.82,60.82,60.76,60.78,97297.0,50.3562,50.3562,50.3065,50.3231,97297.0
2019-08-08 14:15:00,60.79,60.81,60.75,60.78,81731.0,50.3313,50.3479,50.2982,50.3231,81731.0
2019-08-08 14:20:00,60.78,60.81,60.77,60.81,143041.0,50.3231,50.3479,50.3148,50.3479,143041.0
2019-08-08 14:25:00,60.81,60.82,60.74,60.75,111334.0,50.3479,50.3562,50.2899,50.2982,111334.0
2019-08-08 14:30:00,60.76,60.83,60.75,60.79,155562.0,50.3065,50.3645,50.2982,50.3313,155562.0
2019-08-08 14:35:00,60.79,60.81,60.77,60.8,184241.0,50.3313,50.3479,50.3148,50.3396,184241.0
2019-08-08 14:40:00,60.8,60.84,60.77,60.83,199231.0,50.3396,50.3727,50.3148,50.3645,199231.0
2019-08-08 14:45:00,60.82,60.85,60.74,60.76,159999.0,50.3562,50.381,50.2899,50.3065,159999.0
2019-08-08 14:50:00,60.76,60.87,60.76,60.84,53159.0,50.3065,50.3976,50.3065,50.3727,53159.0
2019-08-08 14:55:00,60.84,60.89,60.81,60.83,140724.0,50.3727,50.4141,50.3479,50.3645,140724.0
2019-08-08 15:00:00,60.83,60.88,60.82,60.88,136925.0,50.3645,50.4059,50.3562,50.4059,136925.0
2019-08-08 15:05:00,60.88,60.91,60.82,60.84,90726.0,50.4059,50.4307,50.3562,50.3727,90726.0
2019-08-08 15:10:00,60.84,60.84,60.78,60.8,164571.0,50.3727,50.3727,50.3231,50.3396,164571.0
2019-08-08 15:15:00,60.79,60.85,60.77,60.84,78002.0,50.3313,50.381,50.3148,50.3727,78002.0
2019-08-08 15:20:00,60.85,60.87,60.82,60.84,334896.0,50.381,50.3976,50.3562,50.3727,334896.0
2019-08-08 15:25:00,60.84,60.87,60.79,60.83,62393.0,50.3727,50.3976,50.3313,50.3645,62393.0
2019-08-08 15:30:00,60.82,60.88,60.81,60.86,79845.0,50.3562,50.4059,50.3479,50.3893,79845.0
2019-08-08 15:35:00,60.86,60.87,60.8,60.82,77498.0,50.3893,50.3976,50.3396,50.3562,77498.0
2019-08-08 15:40:00,60.82,60.93,60.81,60.9,188340.0,50.3562,50.4473,50.3479,50.4224,188340.0
2019-08-08 15:45:00,60.9,60.96,60.87,60.92,317004.0,50.4224,50.4721,50.3976,50.439,317004.0
2019-08-08 15:50:00,60.92,60.93,60.83,60.84,295573.0,50.439,50.4473,50.3645,50.3727,295573.0
2019-08-08 15:55:00,60.84,60.88,60.74,60.85,1581512.0,50.3727,50.4059,50.2899,50.381,1581512.0
2019-08-09 09:30:00,60.85,61.04,60.85,60.97,212389.0,50.381,50.5383,50.381,50.4804,212389.0
2019-08-09 09:35:00,60.98,61.14,60.95,60.95,186269.0,50.4886,50.6211,50.4638,50.4638,186269.0
2019-08-09 09:40:00,60.95,61.06,60.94,61.04,119242.0,50.4638,50.5549,50.4555,50.5383,119242.0
2019-08-09 09:45:00,61.03,61.06,60.94,61.05,80236.0,50.53,50.5549,50.4555,50.5466,80236.0
2019-08-09 09:50:00,61.06,61.11,60.96,60.98,183279.0,50.5549,50.5963,50.4721,50.4886,183279.0
2019-08-09 09:55:00,60.97,61.01,60.8,60.81,125506.0,50.4804,50.5135,50.3396,50.3479,125506.0
2019-08-09 10:00:00,60.81,60.88,60.75,60.87,153263.0,50.3479,50.4059,50.2982,50.3976,153263.0
2019-08-09 10:05:00,60.86,61.0,60.79,60.97,187592.0,50.3893,50.5052,50.3313,50.4804,187592.0
2019-08-09 10:10:00,60.96,61.01,60.93,60.99,116710.0,50.4721,50.5135,50.4473,50.4969,116710.0
2019-08-09 10:15:00,60.98,60.98,60.8,60.84,264707.0,50.4886,50.4886,50.3396,50.3727,264707.0
2019-08-09 10:20:00,60.84,60.91,60.81,60.91,108237.0,50.3727,50.4307,50.3479,50.4307,108237.0
2019-08-09 10:25:00,60.91,60.97,60.89,60.95,138228.0,50.4307,50.4804,50.4141,50.4638,138228.0
2019-08-09 10:30:00,60.95,60.96,60.86,60.94,148553.0,50.4638,50.4721,50.3893,50.4555,148553.0
2019-08-09 10:35:00,60.94,60.98,60.93,60.94,103843.0,50.4555,50.4886,50.4473,50.4555,103843.0
2019-08-09 10:40:00,60.93,60.94,60.81,60.85,119821.0,50.4473,50.4555,50.3479,50.381,119821.0
2019-08-09 10:45:00,60.85,60.89,60.84,60.86,101816.0,50.381,50.4141,50.3727,50.3893,101816.0
2019-08-09 10:50:00,60.86,60.92,60.85,60.91,116411.0,50.3893,50.439,50.381,50.4307,116411.0
2019-08-09 10:55:00,60.91,60.98,60.88,60.92,89898.0,50.4307,50.4886,50.4059,50.439,89898.0
2019-08-09 11:00:00,60.92,61.0,60.92,60.98,100637.0,50.439,50.5052,50.439,50.4886,100637.0
2019-08-09 11:05:00,60.98,60.98,60.85,60.86,107171.0,50.4886,50.4886,50.381,50.3893,107171.0
2019-08-09 11:10:00,60.86,60.87,60.82,60.86,231842.0,50.3893,50.3976,50.3562,50.3893,231842.0
2019-08-09 11:15:00,60.87,60.89,60.85,60.86,255147.0,50.3976,50.4141,50.381,50.3893,255147.0
2019-08-09 11:20:00,60.86,60.9,60.82,60.83,148387.0,50.3893,50.4224,50.3562,50.3645,148387.0
2019-08-09 11:25:00,60.83,60.87,60.8,60.86,131014.0,50.3645,50.3976,50.3396,50.3893,131014.0
2019-08-09 11:30:00,60.86,60.96,60.82,60.95,147805.0,50.3893,50.4721,50.3562,50.4638,147805.0
2019-08-09 11:35:00,60.95,60.96,60.91,60.91,62607.0,50.4638,50.4721,50.4307,50.4307,62607.0
2019-08-09 11:40:00,60.9,60.9,60.82,60.84,108513.0,50.4224,50.4224,50.3562,50.3727,108513.0
2019-08-09 11:45:00,60.85,60.88,60.84,60.87,84274.0,50.381,50.4059,50.3727,50.3976,84274.0
2019-08-09 11:50:00,60.87,60.87,60.79,60.81,124025.0,50.3976,50.3976,50.3313,50.3479,124025.0
2019-08-09 11:55:00,60.8,60.8,60.67,60.72,88705.0,50.3396,50.3396,50.232,50.2734,88705.0
2019-08-09 12:00:00,60.72,60.81,60.71,60.79,296841.0,50.2734,50.3479,50.2651,50.3313,296841.0
2019-08-09 12:05:00,60.79,60.82,60.75,60.8,127491.0,50.3313,50.3562,50.2982,50.3396,127491.0
2019-08-09 12:10:00,60.8,60.82,60.78,60.81,75336.0,50.3396,50.3562,50.3231,50.3479,75336.0
2019-08-09 12:15:00,60.8,60.81,60.7,60.7,75247.0,50.3396,50.3479,50.2568,50.2568,75247.0
2019-08-09 12:20:00,60.7,60.72,60.64,60.7,85055.0,50.2568,50.2734,50.2071,50.2568,85055.0
2019-08-09 12:25:00,60.69,60.71,60.65,60.71,36295.0,50.2485,50.2651,50.2154,50.2651,36295.0
2019-08-09 12:30:00,60.7,60.76,60.68,60.76,59031.0,50.2568,50.3065,50.2403,50.3065,59031.0
2019-08-09 12:35:00,60.76,60.76,60.66,60.73,153529.0,50.3065,50.3065,50.2237,50.2817,153529.0
2019-08-09 12:40:00,60.74,60.79,60.7,60.76,81911.0,50.2899,50.3313,50.2568,50.3065,81911.0
2019-08-09 12:45:00,60.77,60.82,60.77,60.82,72681.0,50.3148,50.3562,50.3148,50.3562,72681.0
2019-08-09 12:50:00,60.82,60.92,60.79,60.92,113044.0,50.3562,50.439,50.3313,50.439,113044.0
2019-08-09 12:55:00,60.92,60.96,60.78,60.8,290314.0,50.439,50.4721,50.3231,50.3396,290314.0
2019-08-09 13:00:00,60.8,60.81,60.74,60.75,86992.0,50.3396,50.3479,50.2899,50.2982,86992.0
2019-08-09 13:05:00,60.76,60.79,60.74,60.77,37817.0,50.3065,50.3313,50.2899,50.3148,37817.0
2019-08-09 13:10:00,60.77,60.84,60.74,60.8,73668.0,50.3148,50.3727,50.2899,50.3396,73668.0
2019-08-09 13:15:00,60.79,60.87,60.78,60.86,54314.0,50.3313,50.3976,50.3231,50.3893,54314.0
2019-08-09 13:20:00,60.86,60.93,60.85,60.92,125830.0,50.3893,50.4473,50.381,50.439,125830.0
2019-08-09 13:25:00,60.91,60.96,60.88,60.96,73235.0,50.4307,50.4721,50.4059,50.4721,73235.0
2019-08-09 13:30:00,60.96,61.02,60.95,60.95,108389.0,50.4721,50.5218,50.4638,50.4638,108389.0
2019-08-09 13:35:00,60.95,60.99,60.93,60.98,55709.0,50.4638,50.4969,50.4473,50.4886,55709.0
2019-08-09 13:40:00,60.98,61.01,60.96,60.97,73322.0,50.4886,50.5135,50.4721,50.4804,73322.0
2019-08-09 13:45:00,60.96,60.99,60.93,60.97,50222.0,50.4721,50.4969,50.4473,50.4804,50222.0
2019-08-09 13:50:00,60.96,60.98,60.92,60.97,51095.0,50.4721,50.4886,50.439,50.4804,51095.0
2019-08-09 13:55:00,60.96,61.0,60.94,60.97,68474.0,50.4721,50.5052,50.4555,50.4804,68474.0
2019-08-09 14:00:00,60.98,61.02,60.97,61.02,64026.0,50.4886,50.5218,50.4804,50.5218,64026.0
2019-08-09 14:05:00,61.03,61.07,61.0,61.03,45429.0,50.53,50.5632,50.5052,50.53,45429.0
2019-08-09 14:10:00,61.03,61.07,60.99,61.0,40600.0,50.53,50.5632,50.4969,50.5052,40600.0
2019-08-09 14:15:00,60.99,61.01,60.98,61.0,99244.0,50.4969,50.5135,50.4886,50.5052,99244.0
2019-08-09 14:20:00,60.99,61.05,60.98,61.05,59578.0,50.4969,50.5466,50.4886,50.5466,59578.0
2019-08-09 14:25:00,61.05,61.07,61.0,61.01,76285.0,50.5466,50.5632,50.5052,50.5135,76285.0
2019-08-09 14:30:00,61.01,61.01,60.95,60.96,53635.0,50.5135,50.5135,50.4638,50.4721,53635.0
2019-08-09 14:35:00,60.96,60.99,60.9,60.94,96811.0,50.4721,50.4969,50.4224,50.4555,96811.0
2019-08-09 14:40:00,60.94,60.99,60.94,60.99,62040.0,50.4555,50.4969,50.4555,50.4969,62040.0
2019-08-09 14:45:00,60.98,61.02,60.93,61.01,331941.0,50.4886,50.5218,50.4473,50.5135,331941.0
2019-08-09 14:50:00,61.01,61.02,60.97,61.0,125617.0,50.5135,50.5218,50.4804,50.5052,125617.0
2019-08-09 14:55:00,61.0,61.04,60.96,60.98,181754.0,50.5052,50.5383,50.4721,50.4886,181754.0
2019-08-09 15:00:00,60.98,61.06,60.94,61.05,146466.0,50.4886,50.5549,50.4555,50.5466,146466.0
2019-08-09 15:05:00,61.05,61.11,61.03,61.07,108948.0,50.5466,50.5963,50.53,50.5632,108948.0
2019-08-09 15:10:00,61.06,61.08,61.02,61.03,56369.0,50.5549,50.5714,50.5218,50.53,56369.0
2019-08-09 15:15:00,61.03,61.04,60.96,61.0,67026.0,50.53,50.5383,50.4721,50.5052,67026.0
2019-08-09 15:20:00,61.0,61.03,60.98,61.01,110344.0,50.5052,50.53,50.4886,50.5135,110344.0
2019-08-09 15:25:00,61.02,61.02,60.97,61.01,93007.0,50.5218,50.5218,50.4804,50.5135,93007.0
2019-08-09 15:30:00,61.0,61.08,60.98,61.05,169315.0,50.5052,50.5714,50.4886,50.5466,169315.0
2019-08-09 15:35:00,61.05,61.07,61.01,61.07,140885.0,50.5466,50.5632,50.5135,50.5632,140885.0
2019-08-09 15:40:00,61.06,61.07,61.01,61.04,114085.0,50.5549,50.5632,50.5135,50.5383,114085.0
2019-08-09 15:45:00,61.05,61.07,61.02,61.03,169712.0,50.5466,50.5632,50.5218,50.53,169712.0
2019-08-09 15:50:00,61.02,61.02,60.94,60.94,411721.0,50.5218,50.5218,50.4555,50.4555,411721.0
2019-08-09 15:55:00,60.94,60.94,60.84,60.86,1582463.0,50.4555,50.4555,50.3727,50.3893,1582463.0
2019-08-12 09:30:00,60.88,61.04,60.82,60.9,238993.0,50.4059,50.5383,50.3562,50.4224,238993.0
2019-08-12 09:35:00,60.91,60.97,60.84,60.87,205697.0,50.4307,50.4804,50.3727,50.3976,205697.0
2019-08-12 09:40:00,60.86,60.86,60.74,60.79,338162.0,50.3893,50.3893,50.2899,50.3313,338162.0
2019-08-12 09:45:00,60.78,60.85,60.73,60.74,124316.0,50.3231,50.381,50.2817,50.2899,124316.0
2019-08-12 09:50:00,60.73,60.75,60.64,60.67,241882.0,50.2817,50.2982,50.2071,50.232,241882.0
2019-08-12 09:55:00,60.66,60.74,60.61,60.73,154183.0,50.2237,50.2899,50.1823,50.2817,154183.0
2019-08-12 10:00:00,60.73,60.76,60.63,60.65,151547.0,50.2817,50.3065,50.1989,50.2154,151547.0
2019-08-12 10:05:00,60.64,60.76,60.63,60.76,100702.0,50.2071,50.3065,50.1989,50.3065,100702.0
2019-08-12 10:10:00,60.76,60.82,60.73,60.78,183595.0,50.3065,50.3562,50.2817,50.3231,183595.0
2019-08-12 10:15:00,60.78,60.85,60.75,60.81,98174.0,50.3231,50.381,50.2982,50.3479,98174.0
2019-08-12 10:20:00,60.81,60.85,60.78,60.82,64708.0,50.3479,50.381,50.3231,50.3562,64708.0
2019-08-12 10:25:00,60.83,60.86,60.76,60.77,94302.0,50.3645,50.3893,50.3065,50.3148,94302.0
2019-08-12 10:30:00,60.76,60.8,60.75,60.76,87812.0,50.3065,50.3396,50.2982,50.3065,87812.0
2019-08-12 10:35:00,60.76,60.79,60.74,60.77,46829.0,50.3065,50.3313,50.2899,50.3148,46829.0
2019-08-12 10:40:00,60.77,60.78,60.71,60.75,89902.0,50.3148,50.3231,50.2651,50.2982,89902.0
2019-08-12 10:45:00,60.76,60.78,60.64,60.68,135337.0,50.3065,50.3231,50.2071,50.2403,135337.0
2019-08-12 10:50:00,60.68,60.68,60.62,60.67,87261.0,50.2403,50.2403,50.1906,50.232,87261.0
2019-08-12 10:55:00,60.67,60.72,60.65,60.71,42049.0,50.232,50.2734,50.2154,50.2651,42049.0
2019-08-12 11:00:00,60.7,60.74,60.64,60.65,116625.0,50.2568,50.2899,50.2071,50.2154,116625.0
2019-08-12 11:05:00,60.64,60.67,60.6,60.61,62987.0,50.2071,50.232,50.174,50.1823,62987.0
2019-08-12 11:10:00,60.6,60.61,60.56,60.58,125763.0,50.174,50.1823,50.1409,50.1575,125763.0
2019-08-12 11:15:00,60.57,60.62,60.55,60.57,95259.0,50.1492,50.1906,50.1326,50.1492,95259.0
2019-08-12 11:20:00,60.58,60.65,60.58,60.63,31805.0,50.1575,50.2154,50.1575,50.1989,31805.0
2019-08-12 11:25:00,60.62,60.64,60.58,60.62,63100.0,50.1906,50.2071,50.1575,50.1906,63100.0
2019-08-12 11:30:00,60.62,60.68,60.61,60.63,429123.0,50.1906,50.2403,50.1823,50.1989,429123.0
2019-08-12 11:35:00,60.63,60.67,60.62,60.65,141688.0,50.1989,50.232,50.1906,50.2154,141688.0
2019-08-12 11:40:00,60.64,60.69,60.62,60.69,130187.0,50.2071,50.2485,50.1906,50.2485,130187.0
2019-08-12 11:45:00,60.7,60.71,60.64,60.68,91269.0,50.2568,50.2651,50.2071,50.2403,91269.0
2019-08-12 11:50:00,60.69,60.77,60.69,60.77,83641.0,50.2485,50.3148,50.2485,50.3148,83641.0
2019-08-12 11:55:00,60.76,60.76,60.68,60.69,65676.0,50.3065,50.3065,50.2403,50.2485,65676.0
2019-08-12 12:00:00,60.69,60.7,60.67,60.69,123252.0,50.2485,50.2568,50.232,50.2485,123252.0
2019-08-12 12:05:00,60.69,60.75,60.66,60.74,60182.0,50.2485,50.2982,50.2237,50.2899,60182.0
2019-08-12 12:10:00,60.74,60.8,60.73,60.78,42373.0,50.2899,50.3396,50.2817,50.3231,42373.0
2019-08-12 12:15:00,60.77,60.78,60.74,60.76,100205.0,50.3148,50.3231,50.2899,50.3065,100205.0
2019-08-12 12:20:00,60.76,60.8,60.76,60.79,80518.0,50.3065,50.3396,50.3065,50.3313,80518.0
2019-08-12 12:25:00,60.8,60.84,60.78,60.84,48959.0,50.3396,50.3727,50.3231,50.3727,48959.0
2019-08-12 12:30:00,60.84,60.89,60.82,60.82,138084.0,50.3727,50.4141,50.3562,50.3562,138084.0
2019-08-12 12:35:00,60.82,60.85,60.8,60.81,85488.0,50.3562,50.381,50.3396,50.3479,85488.0
2019-08-12 12:40:00,60.82,60.83,60.75,60.79,158132.0,50.3562,50.3645,50.2982,50.3313,158132.0
2019-08-12 12:45:00,60.79,60.81,60.77,60.78,83051.0,50.3313,50.3479,50.3148,50.3231,83051.0
2019-08-12 12:50:00,60.79,60.8,60.74,60.76,52483.0,50.3313,50.3396,50.2899,50.3065,52483.0
2019-08-12 12:55:00,60.76,60.81,60.75,60.78,24454.0,50.3065,50.3479,50.2982,50.3231,24454.0
2019-08-12 13:00:00,60.77,60.79,60.7,60.77,59933.0,50.3148,50.3313,50.2568,50.3148,59933.0
2019-08-12 13:05:00,60.77,60.84,60.77,60.8,93747.0,50.3148,50.3727,50.3148,50.3396,93747.0
2019-08-12 13:10:00,60.8,60.88,60.79,60.85,26976.0,50.3396,50.4059,50.3313,50.381,26976.0
2019-08-12 13:15:00,60.85,60.85,60.73,60.74,76110.0,50.381,50.381,50.2817,50.2899,76110.0
2019-08-12 13:20:00,60.75,60.82,60.75,60.78,51916.0,50.2982,50.3562,50.2982,50.3231,51916.0
2019-08-12 13:25:00,60.79,60.82,60.76,60.78,26017.0,50.3313,50.3562,50.3065,50.3231,26017.0
2019-08-12 13:30:00,60.78,60.8,60.76,60.78,63230.0,50.3231,50.3396,50.3065,50.3231,63230.0
2019-08-12 13:35:00,60.78,60.78,60.69,60.7,81196.0,50.3231,50.3231,50.2485,50.2568,81196.0
2019-08-12 13:40:00,60.71,60.74,60.65,60.66,109566.0,50.2651,50.2899,50.2154,50.2237,109566.0
2019-08-12 13:45:00,60.65,60.68,60.63,60.63,67573.0,50.2154,50.2403,50.1989,50.1989,67573.0
2019-08-12 13:50:00,60.63,60.64,60.58,60.59,37437.0,50.1989,50.2071,50.1575,50.1657,37437.0
2019-08-12 13:55:00,60.59,60.62,60.57,60.61,42849.0,50.1657,50.1906,50.1492,50.1823,42849.0
2019-08-12 14:00:00,60.61,60.66,60.55,60.61,1167737.0,50.1823,50.2237,50.1326,50.1823,1167737.0
2019-08-12 14:05:00,60.61,60.64,60.58,60.63,71965.0,50.1823,50.2071,50.1575,50.1989,71965.0
2019-08-12 14:10:00,60.63,60.65,60.6,60.61,82180.0,50.1989,50.2154,50.174,50.1823,82180.0
2019-08-12 14:15:00,60.62,60.65,60.6,60.64,46836.0,50.1906,50.2154,50.174,50.2071,46836.0
2019-08-12 14:20:00,60.64,60.65,60.56,60.6,45781.0,50.2071,50.2154,50.1409,50.174,45781.0
2019-08-12 14:25:00,60.59,60.62,60.53,60.57,101120.0,50.1657,50.1906,50.1161,50.1492,101120.0
2019-08-12 14:30:00,60.56,60.58,60.53,60.56,76768.0,50.1409,50.1575,50.1161,50.1409,76768.0
2019-08-12 14:35:00,60.55,60.57,60.52,60.56,49599.0,50.1326,50.1492,50.1078,50.1409,49599.0
2019-08-12 14:40:00,60.55,60.57,60.44,60.47,100534.0,50.1326,50.1492,50.0416,50.0664,100534.0
2019-08-12 14:45:00,60.47,60.54,60.47,60.49,80729.0,50.0664,50.1243,50.0664,50.083,80729.0
2019-08-12 14:50:00,60.49,60.55,60.48,60.5,86199.0,50.083,50.1326,50.0747,50.0912,86199.0
2019-08-12 14:55:00,60.5,60.56,60.48,60.54,184952.0,50.0912,50.1409,50.0747,50.1243,184952.0
2019-08-12 15:00:00,60.54,60.63,60.53,60.59,274549.0,50.1243,50.1989,50.1161,50.1657,274549.0
2019-08-12 15:05:00,60.6,60.61,60.54,60.54,180916.0,50.174,50.1823,50.1243,50.1243,180916.0
2019-08-12 15:10:00,60.53,60.59,60.53,60.58,96007.0,50.1161,50.1657,50.1161,50.1575,96007.0
2019-08-12 15:15:00,60.58,60.6,60.57,60.58,50009.0,50.1575,50.174,50.1492,50.1575,50009.0
2019-08-12 15:20:00,60.58,60.61,60.56,60.61,74155.0,50.1575,50.1823,50.1409,50.1823,74155.0
2019-08-12 15:25:00,60.6,60.63,60.59,60.61,49091.0,50.174,50.1989,50.1657,50.1823,49091.0
2019-08-12 15:30:00,60.61,60.65,60.6,60.62,68652.0,50.1823,50.2154,50.174,50.1906,68652.0
2019-08-12 15:35:00,60.62,60.68,60.6,60.68,6370.0,50.1906,50.2403,50.174,50.2403,6370.0
2019-08-12 15:40:00,60.67,60.71,60.66,60.71,130598.0,50.232,50.2651,50.2237,50.2651,130598.0
2019-08-12 15:45:00,60.7,60.75,60.6,60.72,145786.0,50.2568,50.2982,50.174,50.2734,145786.0
2019-08-12 15:50:00,60.72,60.87,60.72,60.87,371636.0,50.2734,50.3976,50.2734,50.3976,371636.0
2019-08-12 15:55:00,60.87,60.88,60.73,60.75,870196.0,50.3976,50.4059,50.2817,50.2982,870196.0
2019-08-13 09:30:00,60.69,60.77,60.53,60.68,387028.0,50.2485,50.3148,50.1161,50.2403,387028.0
2019-08-13 09:35:00,60.7,60.83,60.65,60.8,215727.0,50.2568,50.3645,50.2154,50.3396,215727.0
2019-08-13 09:40:00,60.78,60.83,60.69,60.8,188616.0,50.3231,50.3645,50.2485,50.3396,188616.0
2019-08-13 09:45:00,60.8,60.95,60.76,60.83,674179.0,50.3396,50.4638,50.3065,50.3645,674179.0
2019-08-13 09:50:00,60.83,60.84,60.63,60.64,313392.0,50.3645,50.3727,50.1989,50.2071,313392.0
2019-08-13 09:55:00,60.63,60.68,60.46,60.47,499581.0,50.1989,50.2403,50.0581,50.0664,499581.0
2019-08-13 10:00:00,60.46,60.54,60.41,60.48,477383.0,50.0581,50.1243,50.0167,50.0747,477383.0
2019-08-13 10:05:00,60.48,60.49,60.38,60.41,354290.0,50.0747,50.083,49.9919,50.0167,354290.0
2019-08-13 10:10:00,60.42,60.55,60.38,60.55,229871.0,50.025,50.1326,49.9919,50.1326,229871.0
2019-08-13 10:15:00,60.55,60.64,60.51,60.63,491610.0,50.1326,50.2071,50.0995,50.1989,491610.0
2019-08-13 10:20:00,60.64,60.65,60.55,60.61,168510.0,50.2071,50.2154,50.1326,50.1823,168510.0
2019-08-13 10:25:00,60.61,60.77,60.59,60.7,553083.0,50.1823,50.3148,50.1657,50.2568,553083.0
2019-08-13 10:30:00,60.69,60.7,60.64,60.68,254720.0,50.2485,50.2568,50.2071,50.2403,254720.0
2019-08-13 10:35:00,60.68,60.69,60.61,60.63,158535.0,50.2403,50.2485,50.1823,50.1989,158535.0
2019-08-13 10:40:00,60.63,60.69,60.61,60.66,135775.0,50.1989,50.2485,50.1823,50.2237,135775.0
2019-08-13 10:45:00,60.66,60.71,60.59,60.67,177177.0,50.2237,50.2651,50.1657,50.232,177177.0
2019-08-13 10:50:00,60.67,60.68,60.63,60.66,107624.0,50.232,50.2403,50.1989,50.2237,107624.0
2019-08-13 10:55:00,60.66,60.72,60.63,60.66,265860.0,50.2237,50.2734,50.1989,50.2237,265860.0
2019-08-13 11:00:00,60.66,60.7,60.65,60.68,403015.0,50.2237,50.2568,50.2154,50.2403,403015.0
2019-08-13 11:05:00,60.68,60.7,60.67,60.69,524870.0,50.2403,50.2568,50.232,50.2485,524870.0
2019-08-13 11:10:00,60.69,60.71,60.67,60.71,471344.0,50.2485,50.2651,50.232,50.2651,471344.0
2019-08-13 11:15:00,60.72,60.75,60.67,60.74,412185.0,50.2734,50.2982,50.232,50.2899,412185.0
2019-08-13 11:20:00,60.74,60.79,60.72,60.74,246350.0,50.2899,50.3313,50.2734,50.2899,246350.0
2019-08-13 11:25:00,60.75,60.75,60.63,60.7,338143.0,50.2982,50.2982,50.1989,50.2568,338143.0
2019-08-13 11:30:00,60.7,60.7,60.63,60.66,157057.0,50.2568,50.2568,50.1989,50.2237,157057.0
2019-08-13 11:35:00,60.66,60.75,60.65,60.69,178329.0,50.2237,50.2982,50.2154,50.2485,178329.0
2019-08-13 11:40:00,60.7,60.75,60.67,60.75,436120.0,50.2568,50.2982,50.232,50.2982,436120.0
2019-08-13 11:45:00,60.76,60.84,60.76,60.78,164201.0,50.3065,50.3727,50.3065,50.3231,164201.0
2019-08-13 11:50:00,60.79,60.86,60.76,60.85,89253.0,50.3313,50.3893,50.3065,50.381,89253.0
2019-08-13 11:55:00,60.85,60.91,60.82,60.91,160743.0,50.381,50.4307,50.3562,50.4307,160743.0
2019-08-13 12:00:00,60.91,60.91,60.84,60.85,104537.0,50.4307,50.4307,50.3727,50.381,104537.0
2019-08-13 12:05:00,60.85,60.92,60.84,60.89,52330.0,50.381,50.439,50.3727,50.4141,52330.0
2019-08-13 12:10:00,60.89,60.91,60.84,60.9,72636.0,50.4141,50.4307,50.3727,50.4224,72636.0
2019-08-13 12:15:00,60.9,60.99,60.88,60.98,133488.0,50.4224,50.4969,50.4059,50.4886,133488.0
2019-08-13 12:20:00,60.97,61.01,60.95,60.96,96379.0,50.4804,50.5135,50.4638,50.4721,96379.0
2019-08-13 12:25:00,60.96,60.98,60.93,60.94,50901.0,50.4721,50.4886,50.4473,50.4555,50901.0
2019-08-13 12:30:00,60.93,60.96,60.91,60.91,96924.0,50.4473,50.4721,50.4307,50.4307,96924.0
2019-08-13 12:35:00,60.91,60.97,60.9,60.91,63963.0,50.4307,50.4804,50.4224,50.4307,63963.0
2019-08-13 12:40:00,60.92,60.96,60.91,60.95,68393.0,50.439,50.4721,50.4307,50.4638,68393.0
2019-08-13 12:45:00,60.95,60.97,60.92,60.95,84936.0,50.4638,50.4804,50.439,50.4638,84936.0
2019-08-13 12:50:00,60.95,60.99,60.93,60.94,119364.0,50.4638,50.4969,50.4473,50.4555,119364.0
2019-08-13 12:55:00,60.94,60.96,60.87,60.89,45003.0,50.4555,50.4721,50.3976,50.4141,45003.0
2019-08-13 13:00:00,60.89,60.89,60.81,60.87,140151.0,50.4141,50.4141,50.3479,50.3976,140151.0
2019-08-13 13:05:00,60.88,60.89,60.84,60.88,66378.0,50.4059,50.4141,50.3727,50.4059,66378.0
2019-08-13 13:10:00,60.88,60.92,60.88,60.91,74848.0,50.4059,50.439,50.4059,50.4307,74848.0
2019-08-13 13:15:00,60.91,60.92,60.79,60.84,268430.0,50.4307,50.439,50.3313,50.3727,268430.0
2019-08-13 13:20:00,60.84,60.86,60.81,60.82,145414.0,50.3727,50.3893,50.3479,50.3562,145414.0
2019-08-13 13:25:00,60.83,60.87,60.82,60.85,94674.0,50.3645,50.3976,50.3562,50.381,94674.0
2019-08-13 13:30:00,60.85,60.85,60.76,60.79,102529.0,50.381,50.381,50.3065,50.3313,102529.0
2019-08-13 13:35:00,60.79,60.8,60.75,60.77,102895.0,50.3313,50.3396,50.2982,50.3148,102895.0
2019-08-13 13:40:00,60.76,60.78,60.72,60.76,58465.0,50.3065,50.3231,50.2734,50.3065,58465.0
2019-08-13 13:45:00,60.75,60.78,60.74,60.78,71633.0,50.2982,50.3231,50.2899,50.3231,71633.0
2019-08-13 13:50:00,60.78,60.82,60.77,60.81,191303.0,50.3231,50.3562,50.3148,50.3479,191303.0
2019-08-13 13:55:00,60.81,60.85,60.79,60.81,209629.0,50.3479,50.381,50.3313,50.3479,209629.0
2019-08-13 14:00:00,60.81,60.83,60.79,60.82,104660.0,50.3479,50.3645,50.3313,50.3562,104660.0
2019-08-13 14:05:00,60.81,60.82,60.78,60.81,157539.0,50.3479,50.3562,50.3231,50.3479,157539.0
2019-08-13 14:10:00,60.82,60.82,60.76,60.78,92260.0,50.3562,50.3562,50.3065,50.3231,92260.0
2019-08-13 14:15:00,60.77,60.79,60.76,60.76,36830.0,50.3148,50.3313,50.3065,50.3065,36830.0
2019-08-13 14:20:00,60.77,60.8,60.76,60.79,118964.0,50.3148,50.3396,50.3065,50.3313,118964.0
2019-08-13 14:25:00,60.8,60.85,60.8,60.84,198819.0,50.3396,50.381,50.3396,50.3727,198819.0
2019-08-13 14:30:00,60.84,60.85,60.81,60.85,222997.0,50.3727,50.381,50.3479,50.381,222997.0
2019-08-13 14:35:00,60.84,60.86,60.83,60.85,133132.0,50.3727,50.3893,50.3645,50.381,133132.0
2019-08-13 14:40:00,60.85,60.87,60.83,60.86,156700.0,50.381,50.3976,50.3645,50.3893,156700.0
2019-08-13 14:45:00,60.86,60.89,60.84,60.85,236430.0,50.3893,50.4141,50.3727,50.381,236430.0
2019-08-13 14:50:00,60.85,60.95,60.84,60.92,110213.0,50.381,50.4638,50.3727,50.439,110213.0
2019-08-13 14:55:00,60.92,60.94,60.91,60.92,60483.0,50.439,50.4555,50.4307,50.439,60483.0
2019-08-13 15:00:00,60.91,60.96,60.9,60.92,185900.0,50.4307,50.4721,50.4224,50.439,185900.0
2019-08-13 15:05:00,60.92,60.97,60.88,60.97,68207.0,50.439,50.4804,50.4059,50.4804,68207.0
2019-08-13 15:10:00,60.96,60.98,60.95,60.98,88121.0,50.4721,50.4886,50.4638,50.4886,88121.0
2019-08-13 15:15:00,60.98,60.98,60.93,60.96,71424.0,50.4886,50.4886,50.4473,50.4721,71424.0
2019-08-13 15:20:00,60.95,60.95,60.88,60.91,121049.0,50.4638,50.4638,50.4059,50.4307,121049.0
2019-08-13 15:25:00,60.9,60.93,60.87,60.91,137842.0,50.4224,50.4473,50.3976,50.4307,137842.0
2019-08-13 15:30:00,60.91,60.92,60.81,60.82,139700.0,50.4307,50.439,50.3479,50.3562,139700.0
2019-08-13 15:35:00,60.83,60.86,60.8,60.84,332097.0,50.3645,50.3893,50.3396,50.3727,332097.0
2019-08-13 15:40:00,60.85,60.85,60.76,60.76,121082.0,50.381,50.381,50.3065,50.3065,121082.0
2019-08-13 15:45:00,60.75,60.77,60.69,60.74,153084.0,50.2982,50.3148,50.2485,50.2899,153084.0
2019-08-13 15:50:00,60.74,60.89,60.72,60.89,458960.0,50.2899,50.4141,50.2734,50.4141,458960.0
2019-08-13 15:55:00,60.88,60.89,60.76,60.8,1323954.0,50.4059,50.4141,50.3065,50.3396,1323954.0
2019-08-14 09:30:00,60.9,60.91,60.78,60.9,876497.0,50.4224,50.4307,50.3231,50.4224,876497.0
2019-08-14 09:35:00,60.9,61.0,60.86,60.93,388372.0,50.4224,50.5052,50.3893,50.4473,388372.0
2019-08-14 09:40:00,60.92,60.96,60.87,60.88,485690.0,50.439,50.4721,50.3976,50.4059,485690.0
2019-08-14 09:45:00,60.88,60.96,60.88,60.95,310023.0,50.4059,50.4721,50.4059,50.4638,310023.0
2019-08-14 09:50:00,60.95,60.97,60.87,60.92,433250.0,50.4638,50.4804,50.3976,50.439,433250.0
2019-08-14 09:55:00,60.92,60.92,60.82,60.85,208176.0,50.439,50.439,50.3562,50.381,208176.0
2019-08-14 10:00:00,60.85,60.88,60.7,60.8,494956.0,50.381,50.4059,50.2568,50.3396,494956.0
2019-08-14 10:05:00,60.79,60.9,60.72,60.89,246705.0,50.3313,50.4224,50.2734,50.4141,246705.0
2019-08-14 10:10:00,60.89,60.93,60.85,60.91,124494.0,50.4141,50.4473,50.381,50.4307,124494.0
2019-08-14 10:15:00,60.92,61.02,60.91,60.92,196928.0,50.439,50.5218,50.4307,50.439,196928.0
2019-08-14 10:20:00,60.93,60.95,60.87,60.95,155744.0,50.4473,50.4638,50.3976,50.4638,155744.0
2019-08-14 10:25:00,60.94,60.98,60.87,60.93,156928.0,50.4555,50.4886,50.3976,50.4473,156928.0
2019-08-14 10:30:00,60.92,60.93,60.85,60.88,173715.0,50.439,50.4473,50.381,50.4059,173715.0
2019-08-14 10:35:00,60.87,60.92,60.84,60.87,311002.0,50.3976,50.439,50.3727,50.3976,311002.0
2019-08-14 10:40:00,60.86,60.91,60.8,60.9,109793.0,50.3893,50.4307,50.3396,50.4224,109793.0
2019-08-14 10:45:00,60.89,61.01,60.89,60.96,274698.0,50.4141,50.5135,50.4141,50.4721,274698.0
2019-08-14 10:50:00,60.96,61.07,60.95,61.06,79781.0,50.4721,50.5632,50.4638,50.5549,79781.0
2019-08-14 10:55:00,61.06,61.09,61.03,61.05,229307.0,50.5549,50.5797,50.53,50.5466,229307.0
2019-08-14 11:00:00,61.05,61.14,61.03,61.12,180191.0,50.5466,50.6211,50.53,50.6046,180191.0
2019-08-14 11:05:00,61.12,61.18,61.09,61.11,271491.0,50.6046,50.6542,50.5797,50.5963,271491.0
2019-08-14 11:10:00,61.11,61.14,61.03,61.04,221761.0,50.5963,50.6211,50.53,50.5383,221761.0
2019-08-14 11:15:00,61.05,61.05,60.94,60.99,331297.0,50.5466,50.5466,50.4555,50.4969,331297.0
2019-08-14 11:20:00,61.0,61.12,61.0,61.09,154797.0,50.5052,50.6046,50.5052,50.5797,154797.0
2019-08-14 11:25:00,61.09,61.1,61.01,61.02,123055.0,50.5797,50.588,50.5135,50.5218,123055.0
2019-08-14 11:30:00,61.02,61.08,60.99,61.01,170218.0,50.5218,50.5714,50.4969,50.5135,170218.0
2019-08-14 11:35:00,61.01,61.03,60.94,61.03,120531.0,50.5135,50.53,50.4555,50.53,120531.0
2019-08-14 11:40:00,61.04,61.1,61.03,61.09,61728.0,50.5383,50.588,50.53,50.5797,61728.0
2019-08-14 11:45:00,61.09,61.11,61.07,61.08,49416.0,50.5797,50.5963,50.5632,50.5714,49416.0
2019-08-14 11:50:00,61.09,61.13,61.01,61.04,89205.0,50.5797,50.6128,50.5135,50.5383,89205.0
2019-08-14 11:55:00,61.05,61.06,61.01,61.03,87695.0,50.5466,50.5549,50.5135,50.53,87695.0
2019-08-14 12:00:00,61.02,61.02,60.93,60.98,124304.0,50.5218,50.5218,50.4473,50.4886,124304.0
2019-08-14 12:05:00,60.98,60.98,60.91,60.93,197007.0,50.4886,50.4886,50.4307,50.4473,197007.0
2019-08-14 12:10:00,60.94,60.98,60.92,60.96,104071.0,50.4555,50.4886,50.439,50.4721,104071.0
2019-08-14 12:15:00,60.97,60.99,60.92,60.94,119430.0,50.4804,50.4969,50.439,50.4555,119430.0
2019-08-14 12:20:00,60.94,60.97,60.88,60.94,95645.0,50.4555,50.4804,50.4059,50.4555,95645.0
2019-08-14 12:25:00,60.93,60.94,60.88,60.93,241608.0,50.4473,50.4555,50.4059,50.4473,241608.0
2019-08-14 12:30:00,60.93,60.97,60.9,60.9,77199.0,50.4473,50.4804,50.4224,50.4224,77199.0
2019-08-14 12:35:00,60.9,60.92,60.86,60.86,50136.0,50.4224,50.439,50.3893,50.3893,50136.0
2019-08-14 12:40:00,60.87,60.88,60.83,60.83,91420.0,50.3976,50.4059,50.3645,50.3645,91420.0
2019-08-14 12:45:00,60.84,60.84,60.74,60.75,221443.0,50.3727,50.3727,50.2899,50.2982,221443.0
2019-08-14 12:50:00,60.74,60.74,60.64,60.64,394513.0,50.2899,50.2899,50.2071,50.2071,394513.0
2019-08-14 12:55:00,60.64,60.65,60.55,60.59,246017.0,50.2071,50.2154,50.1326,50.1657,246017.0
2019-08-14 13:00:00,60.59,60.59,60.49,60.5,163046.0,50.1657,50.1657,50.083,50.0912,163046.0
2019-08-14 13:05:00,60.49,60.56,60.49,60.52,48006.0,50.083,50.1409,50.083,50.1078,48006.0
2019-08-14 13:10:00,60.52,60.6,60.51,60.6,111652.0,50.1078,50.174,50.0995,50.174,111652.0
2019-08-14 13:15:00,60.6,60.65,60.56,60.58,207917.0,50.174,50.2154,50.1409,50.1575,207917.0
2019-08-14 13:20:00,60.58,60.72,60.57,60.72,98069.0,50.1575,50.2734,50.1492,50.2734,98069.0
2019-08-14 13:25:00,60.72,60.75,60.64,60.66,225960.0,50.2734,50.2982,50.2071,50.2237,225960.0
2019-08-14 13:30:00,60.66,60.72,60.65,60.72,103275.0,50.2237,50.2734,50.2154,50.2734,103275.0
2019-08-14 13:35:00,60.73,60.74,60.68,60.7,67468.0,50.2817,50.2899,50.2403,50.2568,67468.0
2019-08-14 13:40:00,60.71,60.73,60.67,60.68,102045.0,50.2651,50.2817,50.232,50.2403,102045.0
2019-08-14 13:45:00,60.69,60.7,60.64,60.69,88126.0,50.2485,50.2568,50.2071,50.2485,88126.0
2019-08-14 13:50:00,60.7,60.74,60.67,60.7,93645.0,50.2568,50.2899,50.232,50.2568,93645.0
2019-08-14 13:55:00,60.7,60.7,60.63,60.69,74286.0,50.2568,50.2568,50.1989,50.2485,74286.0
2019-08-14 14:00:00,60.68,60.69,60.62,60.64,78676.0,50.2403,50.2485,50.1906,50.2071,78676.0
2019-08-14 14:05:00,60.64,60.65,60.59,60.64,88028.0,50.2071,50.2154,50.1657,50.2071,88028.0
2019-08-14 14:10:00,60.64,60.66,60.58,60.6,59460.0,50.2071,50.2237,50.1575,50.174,59460.0
2019-08-14 14:15:00,60.61,60.64,60.6,60.63,114286.0,50.1823,50.2071,50.174,50.1989,114286.0
2019-08-14 14:20:00,60.63,60.64,60.57,60.58,83636.0,50.1989,50.2071,50.1492,50.1575,83636.0
2019-08-14 14:25:00,60.58,60.62,60.53,60.54,111171.0,50.1575,50.1906,50.1161,50.1243,111171.0
2019-08-14 14:30:00,60.55,60.56,60.4,60.42,121677.0,50.1326,50.1409,50.0084,50.025,121677.0
2019-08-14 14:35:00,60.42,60.45,60.38,60.39,82455.0,50.025,50.0498,49.9919,50.0002,82455.0
2019-08-14 14:40:00,60.39,60.43,60.35,60.41,192647.0,50.0002,50.0333,49.967,50.0167,192647.0
2019-08-14 14:45:00,60.42,60.46,60.37,60.42,89487.0,50.025,50.0581,49.9836,50.025,89487.0
2019-08-14 14:50:00,60.42,60.46,60.38,60.43,127511.0,50.025,50.0581,49.9919,50.0333,127511.0
2019-08-14 14:55:00,60.43,60.46,60.4,60.44,290561.0,50.0333,50.0581,50.0084,50.0416,290561.0
2019-08-14 15:00:00,60.43,60.6,60.4,60.55,399423.0,50.0333,50.174,50.0084,50.1326,399423.0
2019-08-14 15:05:00,60.55,60.58,60.51,60.56,165002.0,50.1326,50.1575,50.0995,50.1409,165002.0
2019-08-14 15:10:00,60.56,60.6,60.53,60.55,132053.0,50.1409,50.174,50.1161,50.1326,132053.0
2019-08-14 15:15:00,60.55,60.56,60.43,60.44,174137.0,50.1326,50.1409,50.0333,50.0416,174137.0
2019-08-14 15:20:00,60.44,60.46,60.23,60.23,561281.0,50.0416,50.0581,49.8677,49.8677,561281.0
2019-08-14 15:25:00,60.23,60.41,60.23,60.28,676685.0,49.8677,50.0167,49.8677,49.9091,676685.0
2019-08-14 15:30:00,60.28,60.31,60.12,60.3,607498.0,49.9091,49.9339,49.7766,49.9256,607498.0
2019-08-14 15:35:00,60.3,60.4,60.27,60.39,886941.0,49.9256,50.0084,49.9008,50.0002,886941.0
2019-08-14 15:40:00,60.38,60.39,60.23,60.31,271627.0,49.9919,50.0002,49.8677,49.9339,271627.0
2019-08-14 15:45:00,60.31,60.39,60.25,60.29,451249.0,49.9339,50.0002,49.8842,49.9174,451249.0
2019-08-14 15:50:00,60.29,60.4,60.23,60.39,511806.0,49.9174,50.0084,49.8677,50.0002,511806.0
2019-08-14 15:55:00,60.38,60.39,60.26,60.28,1884714.0,49.9919,50.0002,49.8925,49.9091,1884714.0
2019-08-15 09:30:00,60.5,60.5,60.14,60.33,500338.0,50.0912,50.0912,49.7932,49.9505,500338.0
2019-08-15 09:35:00,60.34,60.48,60.31,60.44,668272.0,49.9588,50.0747,49.9339,50.0416,668272.0
2019-08-15 09:40:00,60.45,60.6,60.4,60.51,391529.0,50.0498,50.174,50.0084,50.0995,391529.0
2019-08-15 09:45:00,60.51,60.68,60.51,60.61,346430.0,50.0995,50.2403,50.0995,50.1823,346430.0
2019-08-15 09:50:00,60.62,60.74,60.58,60.73,349910.0,50.1906,50.2899,50.1575,50.2817,349910.0
2019-08-15 09:55:00,60.73,60.85,60.7,60.81,436539.0,50.2817,50.381,50.2568,50.3479,436539.0
2019-08-15 10:00:00,60.81,60.88,60.79,60.83,250053.0,50.3479,50.4059,50.3313,50.3645,250053.0
2019-08-15 10:05:00,60.83,61.05,60.8,61.05,168210.0,50.3645,50.5466,50.3396,50.5466,168210.0
2019-08-15 10:10:00,61.05,61.08,60.95,60.96,382131.0,50.5466,50.5714,50.4638,50.4721,382131.0
2019-08-15 10:15:00,60.95,61.03,60.92,61.0,412235.0,50.4638,50.53,50.439,50.5052,412235.0
2019-08-15 10:20:00,60.98,61.0,60.85,60.9,517461.0,50.4886,50.5052,50.381,50.4224,517461.0
2019-08-15 10:25:00,60.9,60.91,60.81,60.82,301531.0,50.4224,50.4307,50.3479,50.3562,301531.0
2019-08-15 10:30:00,60.81,60.84,60.68,60.84,359753.0,50.3479,50.3727,50.2403,50.3727,359753.0
2019-08-15 10:35:00,60.85,60.91,60.83,60.85,90633.0,50.381,50.4307,50.3645,50.381,90633.0
2019-08-15 10:40:00,60.85,60.92,60.81,60.92,120003.0,50.381,50.439,50.3479,50.439,120003.0
2019-08-15 10:45:00,60.92,60.99,60.9,60.97,238950.0,50.439,50.4969,50.4224,50.4804,238950.0
2019-08-15 10:50:00,60.97,61.03,60.94,61.02,114677.0,50.4804,50.53,50.4555,50.5218,114677.0
2019-08-15 10:55:00,61.02,61.02,60.92,60.92,129563.0,50.5218,50.5218,50.439,50.439,129563.0
2019-08-15 11:00:00,60.91,60.93,60.86,60.87,115706.0,50.4307,50.4473,50.3893,50.3976,115706.0
2019-08-15 11:05:00,60.88,60.89,60.8,60.83,166955.0,50.4059,50.4141,50.3396,50.3645,166955.0
2019-08-15 11:10:00,60.84,60.91,60.84,60.88,189603.0,50.3727,50.4307,50.3727,50.4059,189603.0
2019-08-15 11:15:00,60.88,60.92,60.85,60.89,225660.0,50.4059,50.439,50.381,50.4141,225660.0
2019-08-15 11:20:00,60.89,60.89,60.8,60.86,502995.0,50.4141,50.4141,50.3396,50.3893,502995.0
2019-08-15 11:25:00,60.86,60.89,60.82,60.89,121154.0,50.3893,50.4141,50.3562,50.4141,121154.0
2019-08-15 11:30:00,60.89,60.93,60.87,60.9,90164.0,50.4141,50.4473,50.3976,50.4224,90164.0
2019-08-15 11:35:00,60.9,60.94,60.89,60.91,78109.0,50.4224,50.4555,50.4141,50.4307,78109.0
2019-08-15 11:40:00,60.91,60.93,60.87,60.92,88228.0,50.4307,50.4473,50.3976,50.439,88228.0
2019-08-15 11:45:00,60.91,60.95,60.88,60.88,63314.0,50.4307,50.4638,50.4059,50.4059,63314.0
2019-08-15 11:50:00,60.89,60.92,60.85,60.87,173835.0,50.4141,50.439,50.381,50.3976,173835.0
2019-08-15 11:55:00,60.86,60.93,60.84,60.87,282739.0,50.3893,50.4473,50.3727,50.3976,282739.0
2019-08-15 12:00:00,60.87,60.87,60.8,60.85,207155.0,50.3976,50.3976,50.3396,50.381,207155.0
2019-08-15 12:05:00,60.85,60.93,60.84,60.93,106348.0,50.381,50.4473,50.3727,50.4473,106348.0
2019-08-15 12:10:00,60.92,60.99,60.92,60.99,60477.0,50.439,50.4969,50.439,50.4969,60477.0
2019-08-15 12:15:00,60.99,61.06,60.98,61.05,76175.0,50.4969,50.5549,50.4886,50.5466,76175.0
2019-08-15 12:20:00,61.05,61.06,60.98,60.98,147138.0,50.5466,50.5549,50.4886,50.4886,147138.0
2019-08-15 12:25:00,61.0,61.04,60.98,60.99,116907.0,50.5052,50.5383,50.4886,50.4969,116907.0
2019-08-15 12:30:00,61.0,61.02,60.96,60.98,82906.0,50.5052,50.5218,50.4721,50.4886,82906.0
2019-08-15 12:35:00,60.99,61.01,60.89,60.93,58255.0,50.4969,50.5135,50.4141,50.4473,58255.0
2019-08-15 12:40:00,60.92,60.92,60.88,60.88,72886.0,50.439,50.439,50.4059,50.4059,72886.0
2019-08-15 12:45:00,60.88,60.9,60.86,60.89,58019.0,50.4059,50.4224,50.3893,50.4141,58019.0
2019-08-15 12:50:00,60.88,60.93,60.8,60.83,78995.0,50.4059,50.4473,50.3396,50.3645,78995.0
2019-08-15 12:55:00,60.82,60.89,60.8,60.86,59284.0,50.3562,50.4141,50.3396,50.3893,59284.0
2019-08-15 13:00:00,60.87,60.97,60.86,60.95,85444.0,50.3976,50.4804,50.3893,50.4638,85444.0
2019-08-15 13:05:00,60.94,60.99,60.93,60.96,75526.0,50.4555,50.4969,50.4473,50.4721,75526.0
2019-08-15 13:10:00,60.96,60.97,60.89,60.91,51629.0,50.4721,50.4804,50.4141,50.4307,51629.0
2019-08-15 13:15:00,60.9,60.95,60.88,60.92,229096.0,50.4224,50.4638,50.4059,50.439,229096.0
2019-08-15 13:20:00,60.92,60.96,60.91,60.92,142670.0,50.439,50.4721,50.4307,50.439,142670.0
2019-08-15 13:25:00,60.93,60.93,60.87,60.88,67819.0,50.4473,50.4473,50.3976,50.4059,67819.0
2019-08-15 13:30:00,60.88,61.0,60.88,60.98,328151.0,50.4059,50.5052,50.4059,50.4886,328151.0
2019-08-15 13:35:00,60.97,60.97,60.87,60.89,145776.0,50.4804,50.4804,50.3976,50.4141,145776.0
2019-08-15 13:40:00,60.89,60.92,60.81,60.84,153441.0,50.4141,50.439,50.3479,50.3727,153441.0
2019-08-15 13:45:00,60.84,60.84,60.71,60.74,99111.0,50.3727,50.3727,50.2651,50.2899,99111.0
2019-08-15 13:50:00,60.75,60.77,60.61,60.68,168240.0,50.2982,50.3148,50.1823,50.2403,168240.0
2019-08-15 13:55:00,60.68,60.71,60.61,60.65,136997.0,50.2403,50.2651,50.1823,50.2154,136997.0
2019-08-15 14:00:00,60.65,60.73,60.61,60.68,124716.0,50.2154,50.2817,50.1823,50.2403,124716.0
2019-08-15 14:05:00,60.67,60.8,60.66,60.78,94390.0,50.232,50.3396,50.2237,50.3231,94390.0
2019-08-15 14:10:00,60.79,60.89,60.79,60.88,287887.0,50.3313,50.4141,50.3313,50.4059,287887.0
2019-08-15 14:15:00,60.86,60.92,60.84,60.87,94401.0,50.3893,50.439,50.3727,50.3976,94401.0
2019-08-15 14:20:00,60.86,60.97,60.86,60.93,108366.0,50.3893,50.4804,50.3893,50.4473,108366.0
2019-08-15 14:25:00,60.92,60.96,60.91,60.94,175491.0,50.439,50.4721,50.4307,50.4555,175491.0
2019-08-15 14:30:00,60.95,60.96,60.88,60.91,316871.0,50.4638,50.4721,50.4059,50.4307,316871.0
2019-08-15 14:35:00,60.91,60.92,60.81,60.84,279198.0,50.4307,50.439,50.3479,50.3727,279198.0
2019-08-15 14:40:00,60.84,60.9,60.8,60.82,382491.0,50.3727,50.4224,50.3396,50.3562,382491.0
2019-08-15 14:45:00,60.83,60.89,60.81,60.84,415664.0,50.3645,50.4141,50.3479,50.3727,415664.0
2019-08-15 14:50:00,60.84,60.92,60.83,60.89,233816.0,50.3727,50.439,50.3645,50.4141,233816.0
2019-08-15 14:55:00,60.89,60.96,60.87,60.92,118153.0,50.4141,50.4721,50.3976,50.439,118153.0
2019-08-15 15:00:00,60.92,61.02,60.92,61.02,166556.0,50.439,50.5218,50.439,50.5218,166556.0
2019-08-15 15:05:00,61.02,61.05,60.97,61.04,102415.0,50.5218,50.5466,50.4804,50.5383,102415.0
2019-08-15 15:10:00,61.04,61.06,61.0,61.05,174372.0,50.5383,50.5549,50.5052,50.5466,174372.0
2019-08-15 15:15:00,61.05,61.07,60.98,60.98,215040.0,50.5466,50.5632,50.4886,50.4886,215040.0
2019-08-15 15:20:00,60.99,61.04,60.97,61.02,179518.0,50.4969,50.5383,50.4804,50.5218,179518.0
2019-08-15 15:25:00,61.02,61.06,61.01,61.05,195080.0,50.5218,50.5549,50.5135,50.5466,195080.0
2019-08-15 15:30:00,61.05,61.13,61.03,61.08,473849.0,50.5466,50.6128,50.53,50.5714,473849.0
2019-08-15 15:35:00,61.08,61.12,61.04,61.1,387945.0,50.5714,50.6046,50.5383,50.588,387945.0
2019-08-15 15:40:00,61.1,61.16,61.05,61.15,255892.0,50.588,50.6377,50.5466,50.6294,255892.0
2019-08-15 15:45:00,61.15,61.25,61.12,61.23,602790.0,50.6294,50.7122,50.6046,50.6956,602790.0
2019-08-15 15:50:00,61.24,61.28,61.19,61.2,1174556.0,50.7039,50.737,50.6625,50.6708,1174556.0
2019-08-15 15:55:00,61.19,61.2,61.06,61.08,2356607.0,50.6625,50.6708,50.5549,50.5714,2356607.0
2019-08-16 09:30:00,61.12,61.35,61.01,61.23,353423.0,50.6046,50.795,50.5135,50.6956,353423.0
2019-08-16 09:35:00,61.23,61.28,61.13,61.2,544930.0,50.6956,50.737,50.6128,50.6708,544930.0
2019-08-16 09:40:00,61.21,61.21,61.05,61.08,185237.0,50.6791,50.6791,50.5466,50.5714,185237.0
2019-08-16 09:45:00,61.09,61.21,61.08,61.2,110409.0,50.5797,50.6791,50.5714,50.6708,110409.0
2019-08-16 09:50:00,61.22,61.32,61.2,61.2,163678.0,50.6874,50.7702,50.6708,50.6708,163678.0
2019-08-16 09:55:00,61.2,61.31,61.19,61.3,98758.0,50.6708,50.7619,50.6625,50.7536,98758.0
2019-08-16 10:00:00,61.3,61.46,61.27,61.4,170990.0,50.7536,50.8861,50.7288,50.8364,170990.0
2019-08-16 10:05:00,61.41,61.48,61.36,61.42,109183.0,50.8447,50.9026,50.8033,50.8529,109183.0
2019-08-16 10:10:00,61.42,61.42,61.26,61.28,170996.0,50.8529,50.8529,50.7205,50.737,170996.0
2019-08-16 10:15:00,61.29,61.33,61.27,61.27,92903.0,50.7453,50.7784,50.7288,50.7288,92903.0
2019-08-16 10:20:00,61.28,61.38,61.25,61.35,769827.0,50.737,50.8198,50.7122,50.795,769827.0
2019-08-16 10:25:00,61.34,61.38,61.27,61.31,215629.0,50.7867,50.8198,50.7288,50.7619,215629.0
2019-08-16 10:30:00,61.3,61.38,61.29,61.33,138085.0,50.7536,50.8198,50.7453,50.7784,138085.0
2019-08-16 10:35:00,61.32,61.33,61.22,61.23,489332.0,50.7702,50.7784,50.6874,50.6956,489332.0
2019-08-16 10:40:00,61.23,61.3,61.2,61.26,225302.0,50.6956,50.7536,50.6708,50.7205,225302.0
2019-08-16 10:45:00,61.27,61.33,61.2,61.29,203938.0,50.7288,50.7784,50.6708,50.7453,203938.0
2019-08-16 10:50:00,61.29,61.33,61.26,61.31,212432.0,50.7453,50.7784,50.7205,50.7619,212432.0
2019-08-16 10:55:00,61.32,61.44,61.32,61.44,129139.0,50.7702,50.8695,50.7702,50.8695,129139.0
2019-08-16 11:00:00,61.44,61.5,61.44,61.46,179975.0,50.8695,50.9192,50.8695,50.8861,179975.0
2019-08-16 11:05:00,61.47,61.56,61.46,61.53,187216.0,50.8943,50.9689,50.8861,50.944,187216.0
2019-08-16 11:10:00,61.54,61.57,61.42,61.43,242202.0,50.9523,50.9771,50.8529,50.8612,242202.0
2019-08-16 11:15:00,61.43,61.48,61.39,61.39,196864.0,50.8612,50.9026,50.8281,50.8281,196864.0
2019-08-16 11:20:00,61.39,61.44,61.33,61.34,142447.0,50.8281,50.8695,50.7784,50.7867,142447.0
2019-08-16 11:25:00,61.34,61.41,61.27,61.28,704720.0,50.7867,50.8447,50.7288,50.737,704720.0
2019-08-16 11:30:00,61.27,61.37,61.24,61.37,330455.0,50.7288,50.8116,50.7039,50.8116,330455.0
2019-08-16 11:35:00,61.36,61.45,61.35,61.39,155680.0,50.8033,50.8778,50.795,50.8281,155680.0
2019-08-16 11:40:00,61.39,61.42,61.32,61.35,151285.0,50.8281,50.8529,50.7702,50.795,151285.0
2019-08-16 11:45:00,61.35,61.37,61.3,61.33,269420.0,50.795,50.8116,50.7536,50.7784,269420.0
2019-08-16 11:50:00,61.34,61.41,61.32,61.37,113156.0,50.7867,50.8447,50.7702,50.8116,113156.0
2019-08-16 11:55:00,61.38,61.41,61.36,61.37,96023.0,50.8198,50.8447,50.8033,50.8116,96023.0
2019-08-16 12:00:00,61.36,61.39,61.31,61.36,152027.0,50.8033,50.8281,50.7619,50.8033,152027.0
2019-08-16 12:05:00,61.35,61.39,61.33,61.35,99715.0,50.795,50.8281,50.7784,50.795,99715.0
2019-08-16 12:10:00,61.35,61.35,61.26,61.27,169929.0,50.795,50.795,50.7205,50.7288,169929.0
2019-08-16 12:15:00,61.26,61.31,61.22,61.3,294299.0,50.7205,50.7619,50.6874,50.7536,294299.0
2019-08-16 12:20:00,61.3,61.33,61.27,61.28,42661.0,50.7536,50.7784,50.7288,50.737,42661.0
2019-08-16 12:25:00,61.29,61.3,61.26,61.28,265324.0,50.7453,50.7536,50.7205,50.737,265324.0
2019-08-16 12:30:00,61.28,61.28,61.21,61.22,190994.0,50.737,50.737,50.6791,50.6874,190994.0
2019-08-16 12:35:00,61.23,61.25,61.22,61.25,115994.0,50.6956,50.7122,50.6874,50.7122,115994.0
2019-08-16 12:40:00,61.24,61.26,61.21,61.23,143254.0,50.7039,50.7205,50.6791,50.6956,143254.0
2019-08-16 12:45:00,61.22,61.27,61.22,61.26,155779.0,50.6874,50.7288,50.6874,50.7205,155779.0
2019-08-16 12:50:00,61.27,61.33,61.26,61.3,137707.0,50.7288,50.7784,50.7205,50.7536,137707.0
2019-08-16 12:55:00,61.3,61.33,61.28,61.31,75890.0,50.7536,50.7784,50.737,50.7619,75890.0
2019-08-16 13:00:00,61.31,61.34,61.31,61.33,49057.0,50.7619,50.7867,50.7619,50.7784,49057.0
2019-08-16 13:05:00,61.33,61.36,61.32,61.35,112543.0,50.7784,50.8033,50.7702,50.795,112543.0
2019-08-16 13:10:00,61.34,61.37,61.32,61.35,53316.0,50.7867,50.8116,50.7702,50.795,53316.0
2019-08-16 13:15:00,61.35,61.39,61.32,61.35,82941.0,50.795,50.8281,50.7702,50.795,82941.0
2019-08-16 13:20:00,61.36,61.37,61.34,61.36,92484.0,50.8033,50.8116,50.7867,50.8033,92484.0
2019-08-16 13:25:00,61.37,61.39,61.31,61.34,77735.0,50.8116,50.8281,50.7619,50.7867,77735.0
2019-08-16 13:30:00,61.33,61.35,61.31,61.34,45974.0,50.7784,50.795,50.7619,50.7867,45974.0
2019-08-16 13:35:00,61.34,61.35,61.3,61.3,57920.0,50.7867,50.795,50.7536,50.7536,57920.0
2019-08-16 13:40:00,61.31,61.33,61.27,61.27,104804.0,50.7619,50.7784,50.7288,50.7288,104804.0
2019-08-16 13:45:00,61.27,61.29,61.25,61.26,76579.0,50.7288,50.7453,50.7122,50.7205,76579.0
2019-08-16 13:50:00,61.26,61.28,61.26,61.28,39020.0,50.7205,50.737,50.7205,50.737,39020.0
2019-08-16 13:55:00,61.29,61.3,61.27,61.28,27320.0,50.7453,50.7536,50.7288,50.737,27320.0
2019-08-16 14:00:00,61.29,61.3,61.25,61.27,59823.0,50.7453,50.7536,50.7122,50.7288,59823.0
2019-08-16 14:05:00,61.28,61.28,61.24,61.26,67706.0,50.737,50.737,50.7039,50.7205,67706.0
2019-08-16 14:10:00,61.25,61.26,61.23,61.26,150565.0,50.7122,50.7205,50.6956,50.7205,150565.0
2019-08-16 14:15:00,61.25,61.26,61.22,61.23,73317.0,50.7122,50.7205,50.6874,50.6956,73317.0
2019-08-16 14:20:00,61.24,61.29,61.23,61.25,78079.0,50.7039,50.7453,50.6956,50.7122,78079.0
2019-08-16 14:25:00,61.26,61.27,61.2,61.24,109027.0,50.7205,50.7288,50.6708,50.7039,109027.0
2019-08-16 14:30:00,61.24,61.33,61.22,61.33,113544.0,50.7039,50.7784,50.6874,50.7784,113544.0
2019-08-16 14:35:00,61.32,61.35,61.26,61.27,199202.0,50.7702,50.795,50.7205,50.7288,199202.0
2019-08-16 14:40:00,61.27,61.31,61.25,61.26,87070.0,50.7288,50.7619,50.7122,50.7205,87070.0
2019-08-16 14:45:00,61.26,61.32,61.25,61.32,69276.0,50.7205,50.7702,50.7122,50.7702,69276.0
2019-08-16 14:50:00,61.32,61.32,61.29,61.31,68051.0,50.7702,50.7702,50.7453,50.7619,68051.0
2019-08-16 14:55:00,61.32,61.34,61.29,61.33,104210.0,50.7702,50.7867,50.7453,50.7784,104210.0
2019-08-16 15:00:00,61.32,61.35,61.31,61.32,149166.0,50.7702,50.795,50.7619,50.7702,149166.0
2019-08-16 15:05:00,61.32,61.36,61.32,61.35,152200.0,50.7702,50.8033,50.7702,50.795,152200.0
2019-08-16 15:10:00,61.34,61.36,61.31,61.34,165724.0,50.7867,50.8033,50.7619,50.7867,165724.0
2019-08-16 15:15:00,61.33,61.34,61.31,61.33,143810.0,50.7784,50.7867,50.7619,50.7784,143810.0
2019-08-16 15:20:00,61.33,61.34,61.27,61.28,166676.0,50.7784,50.7867,50.7288,50.737,166676.0
2019-08-16 15:25:00,61.28,61.31,61.26,61.29,111965.0,50.737,50.7619,50.7205,50.7453,111965.0
2019-08-16 15:30:00,61.28,61.29,61.21,61.24,110401.0,50.737,50.7453,50.6791,50.7039,110401.0
2019-08-16 15:35:00,61.23,61.27,61.21,61.24,201299.0,50.6956,50.7288,50.6791,50.7039,201299.0
2019-08-16 15:40:00,61.24,61.34,61.24,61.32,223983.0,50.7039,50.7867,50.7039,50.7702,223983.0
2019-08-16 15:45:00,61.33,61.36,61.3,61.35,348965.0,50.7784,50.8033,50.7536,50.795,348965.0
2019-08-16 15:50:00,61.34,61.42,61.29,61.4,650758.0,50.7867,50.8529,50.7453,50.8364,650758.0
2019-08-16 15:55:00,61.4,61.44,61.33,61.35,1298086.0,50.8364,50.8695,50.7784,50.795,1298086.0
2019-08-19 09:30:00,61.25,61.43,61.15,61.28,676404.0,50.7122,50.8612,50.6294,50.737,676404.0
2019-08-19 09:35:00,61.29,61.34,61.21,61.34,385651.0,50.7453,50.7867,50.6791,50.7867,385651.0
2019-08-19 09:40:00,61.34,61.37,61.21,61.29,563288.0,50.7867,50.8116,50.6791,50.7453,563288.0
2019-08-19 09:45:00,61.29,61.41,61.23,61.41,321693.0,50.7453,50.8447,50.6956,50.8447,321693.0
2019-08-19 09:50:00,61.41,61.45,61.38,61.42,233790.0,50.8447,50.8778,50.8198,50.8529,233790.0
2019-08-19 09:55:00,61.41,61.55,61.37,61.53,308667.0,50.8447,50.9606,50.8116,50.944,308667.0
2019-08-19 10:00:00,61.52,61.64,61.5,61.59,167267.0,50.9357,51.0351,50.9192,50.9937,167267.0
2019-08-19 10:05:00,61.58,61.68,61.57,61.68,144503.0,50.9854,51.0682,50.9771,51.0682,144503.0
2019-08-19 10:10:00,61.69,61.84,61.68,61.83,162065.0,51.0765,51.2007,51.0682,51.1924,162065.0
2019-08-19 10:15:00,61.84,61.84,61.7,61.71,147253.0,51.2007,51.2007,51.0848,51.0931,147253.0
2019-08-19 10:20:00,61.71,61.71,61.6,61.61,152655.0,51.0931,51.0931,51.002,51.0103,152655.0
2019-08-19 10:25:00,61.61,61.67,61.59,61.64,152713.0,51.0103,51.0599,50.9937,51.0351,152713.0
2019-08-19 10:30:00,61.64,61.64,61.55,61.58,163694.0,51.0351,51.0351,50.9606,50.9854,163694.0
2019-08-19 10:35:00,61.59,61.6,61.55,61.58,169792.0,50.9937,51.002,50.9606,50.9854,169792.0
2019-08-19 10:40:00,61.58,61.65,61.58,61.63,131148.0,50.9854,51.0434,50.9854,51.0268,131148.0
2019-08-19 10:45:00,61.63,61.68,61.61,61.65,82848.0,51.0268,51.0682,51.0103,51.0434,82848.0
2019-08-19 10:50:00,61.65,61.66,61.59,61.63,60110.0,51.0434,51.0517,50.9937,51.0268,60110.0
2019-08-19 10:55:00,61.63,61.73,61.62,61.71,67993.0,51.0268,51.1096,51.0185,51.0931,67993.0
2019-08-19 11:00:00,61.71,61.73,61.67,61.69,169516.0,51.0931,51.1096,51.0599,51.0765,169516.0
2019-08-19 11:05:00,61.69,61.73,61.63,61.68,64323.0,51.0765,51.1096,51.0268,51.0682,64323.0
2019-08-19 11:10:00,61.68,61.75,61.67,61.74,89172.0,51.0682,51.1262,51.0599,51.1179,89172.0
2019-08-19 11:15:00,61.75,61.75,61.73,61.74,115169.0,51.1262,51.1262,51.1096,51.1179,115169.0
2019-08-19 11:20:00,61.74,61.74,61.71,61.73,135456.0,51.1179,51.1179,51.0931,51.1096,135456.0
2019-08-19 11:25:00,61.73,61.76,61.7,61.72,90259.0,51.1096,51.1345,51.0848,51.1013,90259.0
2019-08-19 11:30:00,61.72,61.81,61.69,61.77,108414.0,51.1013,51.1759,51.0765,51.1427,108414.0
2019-08-19 11:35:00,61.77,61.82,61.76,61.77,58703.0,51.1427,51.1841,51.1345,51.1427,58703.0
2019-08-19 11:40:00,61.76,61.76,61.69,61.7,84920.0,51.1345,51.1345,51.0765,51.0848,84920.0
2019-08-19 11:45:00,61.7,61.8,61.69,61.79,69820.0,51.0848,51.1676,51.0765,51.1593,69820.0
2019-08-19 11:50:00,61.79,61.84,61.79,61.84,90295.0,51.1593,51.2007,51.1593,51.2007,90295.0
2019-08-19 11:55:00,61.84,61.87,61.83,61.85,36785.0,51.2007,51.2255,51.1924,51.209,36785.0
2019-08-19 12:00:00,61.85,61.86,61.75,61.77,121391.0,51.209,51.2172,51.1262,51.1427,121391.0
2019-08-19 12:05:00,61.77,61.77,61.71,61.71,70335.0,51.1427,51.1427,51.0931,51.0931,70335.0
2019-08-19 12:10:00,61.72,61.74,61.69,61.71,50969.0,51.1013,51.1179,51.0765,51.0931,50969.0
2019-08-19 12:15:00,61.72,61.77,61.7,61.75,66750.0,51.1013,51.1427,51.0848,51.1262,66750.0
2019-08-19 12:20:00,61.75,61.77,61.75,61.76,37454.0,51.1262,51.1427,51.1262,51.1345,37454.0
2019-08-19 12:25:00,61.76,61.8,61.75,61.79,42666.0,51.1345,51.1676,51.1262,51.1593,42666.0
2019-08-19 12:30:00,61.79,61.79,61.75,61.76,31545.0,51.1593,51.1593,51.1262,51.1345,31545.0
2019-08-19 12:35:00,61.76,61.8,61.76,61.79,47564.0,51.1345,51.1676,51.1345,51.1593,47564.0
2019-08-19 12:40:00,61.79,61.79,61.76,61.79,48274.0,51.1593,51.1593,51.1345,51.1593,48274.0
2019-08-19 12:45:00,61.78,61.87,61.78,61.87,153743.0,51.151,51.2255,51.151,51.2255,153743.0
2019-08-19 12:50:00,61.88,61.89,61.85,61.88,82351.0,51.2338,51.2421,51.209,51.2338,82351.0
2019-08-19 12:55:00,61.88,61.9,61.86,61.89,86863.0,51.2338,51.2504,51.2172,51.2421,86863.0
2019-08-19 13:00:00,61.9,61.92,61.86,61.92,90130.0,51.2504,51.2669,51.2172,51.2669,90130.0
2019-08-19 13:05:00,61.92,61.93,61.85,61.87,98963.0,51.2669,51.2752,51.209,51.2255,98963.0
2019-08-19 13:10:00,61.87,61.93,61.87,61.92,56831.0,51.2255,51.2752,51.2255,51.2669,56831.0
2019-08-19 13:15:00,61.92,61.97,61.91,61.96,73557.0,51.2669,51.3083,51.2586,51.3,73557.0
2019-08-19 13:20:00,61.96,61.97,61.94,61.95,64140.0,51.3,51.3083,51.2835,51.2918,64140.0
2019-08-19 13:25:00,61.96,61.96,61.92,61.95,79568.0,51.3,51.3,51.2669,51.2918,79568.0
2019-08-19 13:30:00,61.95,61.95,61.85,61.88,56328.0,51.2918,51.2918,51.209,51.2338,56328.0
2019-08-19 13:35:00,61.88,61.89,61.85,61.85,58646.0,51.2338,51.2421,51.209,51.209,58646.0
2019-08-19 13:40:00,61.86,61.92,61.84,61.91,75570.0,51.2172,51.2669,51.2007,51.2586,75570.0
2019-08-19 13:45:00,61.91,61.96,61.9,61.95,79589.0,51.2586,51.3,51.2504,51.2918,79589.0
2019-08-19 13:50:00,61.95,61.98,61.93,61.94,38213.0,51.2918,51.3166,51.2752,51.2835,38213.0
2019-08-19 13:55:00,61.95,61.97,61.93,61.96,40000.0,51.2918,51.3083,51.2752,51.3,40000.0
2019-08-19 14:00:00,61.96,61.97,61.94,61.96,49131.0,51.3,51.3083,51.2835,51.3,49131.0
2019-08-19 14:05:00,61.96,61.96,61.88,61.89,46507.0,51.3,51.3,51.2338,51.2421,46507.0
2019-08-19 14:10:00,61.89,61.9,61.87,61.89,54969.0,51.2421,51.2504,51.2255,51.2421,54969.0
2019-08-19 14:15:00,61.89,61.9,61.81,61.81,76715.0,51.2421,51.2504,51.1759,51.1759,76715.0
2019-08-19 14:20:00,61.81,61.84,61.79,61.83,49199.0,51.1759,51.2007,51.1593,51.1924,49199.0
2019-08-19 14:25:00,61.83,61.83,61.76,61.8,79463.0,51.1924,51.1924,51.1345,51.1676,79463.0
2019-08-19 14:30:00,61.8,61.81,61.74,61.8,61713.0,51.1676,51.1759,51.1179,51.1676,61713.0
2019-08-19 14:35:00,61.81,61.85,61.8,61.82,47976.0,51.1759,51.209,51.1676,51.1841,47976.0
2019-08-19 14:40:00,61.82,61.85,61.8,61.82,63918.0,51.1841,51.209,51.1676,51.1841,63918.0
2019-08-19 14:45:00,61.83,61.83,61.79,61.83,73163.0,51.1924,51.1924,51.1593,51.1924,73163.0
2019-08-19 14:50:00,61.83,61.85,61.81,61.84,90124.0,51.1924,51.209,51.1759,51.2007,90124.0
2019-08-19 14:55:00,61.83,61.84,61.78,61.81,76499.0,51.1924,51.2007,51.151,51.1759,76499.0
2019-08-19 15:00:00,61.81,61.83,61.79,61.8,82919.0,51.1759,51.1924,51.1593,51.1676,82919.0
2019-08-19 15:05:00,61.79,61.81,61.77,61.78,74092.0,51.1593,51.1759,51.1427,51.151,74092.0
2019-08-19 15:10:00,61.79,61.83,61.76,61.82,76531.0,51.1593,51.1924,51.1345,51.1841,76531.0
2019-08-19 15:15:00,61.82,61.83,61.78,61.79,89303.0,51.1841,51.1924,51.151,51.1593,89303.0
2019-08-19 15:20:00,61.78,61.79,61.75,61.75,103981.0,51.151,51.1593,51.1262,51.1262,103981.0
2019-08-19 15:25:00,61.75,61.79,61.73,61.77,191639.0,51.1262,51.1593,51.1096,51.1427,191639.0
2019-08-19 15:30:00,61.77,61.87,61.75,61.86,570988.0,51.1427,51.2255,51.1262,51.2172,570988.0
2019-08-19 15:35:00,61.86,61.96,61.84,61.96,613761.0,51.2172,51.3,51.2007,51.3,613761.0
2019-08-19 15:40:00,61.96,61.98,61.91,61.92,388014.0,51.3,51.3166,51.2586,51.2669,388014.0
2019-08-19 15:45:00,61.92,61.94,61.87,61.91,265001.0,51.2669,51.2835,51.2255,51.2586,265001.0
2019-08-19 15:50:00,61.91,61.96,61.89,61.91,448620.0,51.2586,51.3,51.2421,51.2586,448620.0
2019-08-19 15:55:00,61.91,61.93,61.74,61.76,1892839.0,51.2586,51.2752,51.1179,51.1345,1892839.0
2019-08-20 09:30:00,61.91,61.92,61.59,61.61,528740.0,51.2586,51.2669,50.9937,51.0103,528740.0
2019-08-20 09:35:00,61.61,61.68,61.55,61.58,219803.0,51.0103,51.0682,50.9606,50.9854,219803.0
2019-08-20 09:40:00,61.59,61.64,61.49,61.49,188779.0,50.9937,51.0351,50.9109,50.9109,188779.0
2019-08-20 09:45:00,61.49,61.57,61.45,61.51,191467.0,50.9109,50.9771,50.8778,50.9275,191467.0
2019-08-20 09:50:00,61.51,61.6,61.5,61.51,186244.0,50.9275,51.002,50.9192,50.9275,186244.0
2019-08-20 09:55:00,61.51,61.51,61.43,61.47,170779.0,50.9275,50.9275,50.8612,50.8943,170779.0
2019-08-20 10:00:00,61.47,61.53,61.41,61.47,125463.0,50.8943,50.944,50.8447,50.8943,125463.0
2019-08-20 10:05:00,61.47,61.57,61.43,61.5,94365.0,50.8943,50.9771,50.8612,50.9192,94365.0
2019-08-20 10:10:00,61.49,61.51,61.43,61.5,66239.0,50.9109,50.9275,50.8612,50.9192,66239.0
2019-08-20 10:15:00,61.5,61.57,61.49,61.57,83156.0,50.9192,50.9771,50.9109,50.9771,83156.0
2019-08-20 10:20:00,61.57,61.65,61.55,61.57,179880.0,50.9771,51.0434,50.9606,50.9771,179880.0
2019-08-20 10:25:00,61.57,61.59,61.52,61.58,146584.0,50.9771,50.9937,50.9357,50.9854,146584.0
2019-08-20 10:30:00,61.58,61.58,61.5,61.5,119138.0,50.9854,50.9854,50.9192,50.9192,119138.0
2019-08-20 10:35:00,61.5,61.59,61.5,61.58,120532.0,50.9192,50.9937,50.9192,50.9854,120532.0
2019-08-20 10:40:00,61.57,61.68,61.55,61.63,143007.0,50.9771,51.0682,50.9606,51.0268,143007.0
2019-08-20 10:45:00,61.64,61.64,61.57,61.61,114637.0,51.0351,51.0351,50.9771,51.0103,114637.0
2019-08-20 10:50:00,61.61,61.62,61.57,61.59,87133.0,51.0103,51.0185,50.9771,50.9937,87133.0
2019-08-20 10:55:00,61.58,61.62,61.56,61.57,102943.0,50.9854,51.0185,50.9689,50.9771,102943.0
2019-08-20 11:00:00,61.58,61.68,61.57,61.64,121233.0,50.9854,51.0682,50.9771,51.0351,121233.0
2019-08-20 11:05:00,61.64,61.76,61.64,61.75,94530.0,51.0351,51.1345,51.0351,51.1262,94530.0
2019-08-20 11:10:00,61.76,61.79,61.73,61.78,137421.0,51.1345,51.1593,51.1096,51.151,137421.0
2019-08-20 11:15:00,61.79,61.84,61.75,61.81,83350.0,51.1593,51.2007,51.1262,51.1759,83350.0
2019-08-20 11:20:00,61.81,61.81,61.73,61.76,149670.0,51.1759,51.1759,51.1096,51.1345,149670.0
2019-08-20 11:25:00,61.76,61.78,61.71,61.72,91227.0,51.1345,51.151,51.0931,51.1013,91227.0
2019-08-20 11:30:00,61.72,61.74,61.67,61.72,90163.0,51.1013,51.1179,51.0599,51.1013,90163.0
2019-08-20 11:35:00,61.72,61.76,61.7,61.7,46332.0,51.1013,51.1345,51.0848,51.0848,46332.0
2019-08-20 11:40:00,61.7,61.71,61.62,61.65,66277.0,51.0848,51.0931,51.0185,51.0434,66277.0
2019-08-20 11:45:00,61.65,61.68,61.62,61.67,69659.0,51.0434,51.0682,51.0185,51.0599,69659.0
2019-08-20 11:50:00,61.67,61.69,61.64,61.68,70952.0,51.0599,51.0765,51.0351,51.0682,70952.0
2019-08-20 11:55:00,61.67,61.67,61.64,61.65,49154.0,51.0599,51.0599,51.0351,51.0434,49154.0
2019-08-20 12:00:00,61.65,61.7,61.65,61.65,93843.0,51.0434,51.0848,51.0434,51.0434,93843.0
2019-08-20 12:05:00,61.66,61.71,61.65,61.66,63336.0,51.0517,51.0931,51.0434,51.0517,63336.0
2019-08-20 12:10:00,61.66,61.68,61.64,61.66,30778.0,51.0517,51.0682,51.0351,51.0517,30778.0
2019-08-20 12:15:00,61.67,61.69,61.65,61.68,35359.0,51.0599,51.0765,51.0434,51.0682,35359.0
2019-08-20 12:20:00,61.68,61.7,61.65,61.67,26473.0,51.0682,51.0848,51.0434,51.0599,26473.0
2019-08-20 12:25:00,61.67,61.7,61.67,61.69,32734.0,51.0599,51.0848,51.0599,51.0765,32734.0
2019-08-20 12:30:00,61.69,61.71,61.66,61.66,39710.0,51.0765,51.0931,51.0517,51.0517,39710.0
2019-08-20 12:35:00,61.66,61.67,61.64,61.66,98221.0,51.0517,51.0599,51.0351,51.0517,98221.0
2019-08-20 12:40:00,61.66,61.67,61.63,61.65,42105.0,51.0517,51.0599,51.0268,51.0434,42105.0
2019-08-20 12:45:00,61.64,61.68,61.64,61.66,71472.0,51.0351,51.0682,51.0351,51.0517,71472.0
2019-08-20 12:50:00,61.66,61.72,61.65,61.72,45919.0,51.0517,51.1013,51.0434,51.1013,45919.0
2019-08-20 12:55:00,61.72,61.76,61.7,61.76,35373.0,51.1013,51.1345,51.0848,51.1345,35373.0
2019-08-20 13:00:00,61.75,61.84,61.74,61.83,100787.0,51.1262,51.2007,51.1179,51.1924,100787.0
2019-08-20 13:05:00,61.83,61.86,61.82,61.85,86670.0,51.1924,51.2172,51.1841,51.209,86670.0
2019-08-20 13:10:00,61.85,61.85,61.8,61.82,35223.0,51.209,51.209,51.1676,51.1841,35223.0
2019-08-20 13:15:00,61.81,61.82,61.76,61.78,58790.0,51.1759,51.1841,51.1345,51.151,58790.0
2019-08-20 13:20:00,61.78,61.79,61.74,61.75,30059.0,51.151,51.1593,51.1179,51.1262,30059.0
2019-08-20 13:25:00,61.75,61.76,61.72,61.75,61240.0,51.1262,51.1345,51.1013,51.1262,61240.0
2019-08-20 13:30:00,61.76,61.77,61.65,61.66,99564.0,51.1345,51.1427,51.0434,51.0517,99564.0
2019-08-20 13:35:00,61.65,61.69,61.61,61.69,81871.0,51.0434,51.0765,51.0103,51.0765,81871.0
2019-08-20 13:40:00,61.69,61.71,61.66,61.68,66180.0,51.0765,51.0931,51.0517,51.0682,66180.0
2019-08-20 13:45:00,61.69,61.72,61.63,61.64,93090.0,51.0765,51.1013,51.0268,51.0351,93090.0
2019-08-20 13:50:00,61.64,61.65,61.59,61.63,82870.0,51.0351,51.0434,50.9937,51.0268,82870.0
2019-08-20 13:55:00,61.62,61.67,61.61,61.64,195349.0,51.0185,51.0599,51.0103,51.0351,195349.0
2019-08-20 14:00:00,61.65,61.67,61.58,61.61,216696.0,51.0434,51.0599,50.9854,51.0103,216696.0
2019-08-20 14:05:00,61.61,61.63,61.53,61.53,72512.0,51.0103,51.0268,50.944,50.944,72512.0
2019-08-20 14:10:00,61.53,61.6,61.53,61.57,62156.0,50.944,51.002,50.944,50.9771,62156.0
2019-08-20 14:15:00,61.57,61.63,61.56,61.62,64231.0,50.9771,51.0268,50.9689,51.0185,64231.0
2019-08-20 14:20:00,61.61,61.68,61.54,61.62,154170.0,51.0103,51.0682,50.9523,51.0185,154170.0
2019-08-20 14:25:00,61.61,61.63,61.58,61.63,86131.0,51.0103,51.0268,50.9854,51.0268,86131.0
2019-08-20 14:30:00,61.61,61.66,61.59,61.66,68933.0,51.0103,51.0517,50.9937,51.0517,68933.0
2019-08-20 14:35:00,61.67,61.67,61.6,61.6,46366.0,51.0599,51.0599,51.002,51.002,46366.0
2019-08-20 14:40:00,61.61,61.62,61.52,61.54,87210.0,51.0103,51.0185,50.9357,50.9523,87210.0
2019-08-20 14:45:00,61.53,61.62,61.52,61.58,80044.0,50.944,51.0185,50.9357,50.9854,80044.0
2019-08-20 14:50:00,61.58,61.6,61.56,61.59,155281.0,50.9854,51.002,50.9689,50.9937,155281.0
2019-08-20 14:55:00,61.59,61.61,61.54,61.57,128421.0,50.9937,51.0103,50.9523,50.9771,128421.0
2019-08-20 15:00:00,61.57,61.57,61.52,61.52,80104.0,50.9771,50.9771,50.9357,50.9357,80104.0
2019-08-20 15:05:00,61.53,61.6,61.52,61.57,67300.0,50.944,51.002,50.9357,50.9771,67300.0
2019-08-20 15:10:00,61.56,61.66,61.53,61.64,1063959.0,50.9689,51.0517,50.944,51.0351,1063959.0
2019-08-20 15:15:00,61.65,61.71,61.62,61.65,375649.0,51.0434,51.0931,51.0185,51.0434,375649.0
2019-08-20 15:20:00,61.65,61.72,61.65,61.67,406529.0,51.0434,51.1013,51.0434,51.0599,406529.0
2019-08-20 15:25:00,61.67,61.76,61.66,61.74,372994.0,51.0599,51.1345,51.0517,51.1179,372994.0
2019-08-20 15:30:00,61.73,61.75,61.69,61.73,327777.0,51.1096,51.1262,51.0765,51.1096,327777.0
2019-08-20 15:35:00,61.73,61.73,61.69,61.7,112063.0,51.1096,51.1096,51.0765,51.0848,112063.0
2019-08-20 15:40:00,61.71,61.72,61.65,61.71,251146.0,51.0931,51.1013,51.0434,51.0931,251146.0
2019-08-20 15:45:00,61.71,61.72,61.66,61.7,217898.0,51.0931,51.1013,51.0517,51.0848,217898.0
2019-08-20 15:50:00,61.7,61.7,61.65,61.69,269436.0,51.0848,51.0848,51.0434,51.0765,269436.0
2019-08-20 15:55:00,61.68,61.69,61.57,61.68,2591571.0,51.0682,51.0765,50.9771,51.0682,2591571.0
2019-08-21 09:30:00,61.6,61.75,61.52,61.67,285684.0,51.002,51.1262,50.9357,51.0599,285684.0
2019-08-21 09:35:00,61.66,61.78,61.64,61.68,316729.0,51.0517,51.151,51.0351,51.0682,316729.0
2019-08-21 09:40:00,61.68,61.73,61.67,61.68,221699.0,51.0682,51.1096,51.0599,51.0682,221699.0
2019-08-21 09:45:00,61.68,61.73,61.66,61.69,324396.0,51.0682,51.1096,51.0517,51.0765,324396.0
2019-08-21 09:50:00,61.7,61.74,61.64,61.72,258612.0,51.0848,51.1179,51.0351,51.1013,258612.0
2019-08-21 09:55:00,61.72,61.76,61.69,61.74,166222.0,51.1013,51.1345,51.0765,51.1179,166222.0
2019-08-21 10:00:00,61.73,61.74,61.6,61.62,117756.0,51.1096,51.1179,51.002,51.0185,117756.0
2019-08-21 10:05:00,61.63,61.72,61.61,61.68,157086.0,51.0268,51.1013,51.0103,51.0682,157086.0
2019-08-21 10:10:00,61.67,61.71,61.63,61.7,245843.0,51.0599,51.0931,51.0268,51.0848,245843.0
2019-08-21 10:15:00,61.69,61.69,61.6,61.61,303307.0,51.0765,51.0765,51.002,51.0103,303307.0
2019-08-21 10:20:00,61.6,61.61,61.54,61.58,154057.0,51.002,51.0103,50.9523,50.9854,154057.0
2019-08-21 10:25:00,61.58,61.59,61.54,61.56,170956.0,50.9854,50.9937,50.9523,50.9689,170956.0
2019-08-21 10:30:00,61.57,61.61,61.54,61.57,193344.0,50.9771,51.0103,50.9523,50.9771,193344.0
2019-08-21 10:35:00,61.56,61.64,61.55,61.61,170995.0,50.9689,51.0351,50.9606,51.0103,170995.0
2019-08-21 10:40:00,61.62,61.66,61.61,61.66,208795.0,51.0185,51.0517,51.0103,51.0517,208795.0
2019-08-21 10:45:00,61.65,61.7,61.63,61.68,160750.0,51.0434,51.0848,51.0268,51.0682,160750.0
2019-08-21 10:50:00,61.69,61.71,61.62,61.65,402342.0,51.0765,51.0931,51.0185,51.0434,402342.0
2019-08-21 10:55:00,61.65,61.7,61.62,61.67,132415.0,51.0434,51.0848,51.0185,51.0599,132415.0
2019-08-21 11:00:00,61.67,61.69,61.64,61.67,133469.0,51.0599,51.0765,51.0351,51.0599,133469.0
2019-08-21 11:05:00,61.67,61.67,61.61,61.66,156448.0,51.0599,51.0599,51.0103,51.0517,156448.0
2019-08-21 11:10:00,61.66,61.68,61.64,61.65,224095.0,51.0517,51.0682,51.0351,51.0434,224095.0
2019-08-21 11:15:00,61.66,61.68,61.62,61.66,150410.0,51.0517,51.0682,51.0185,51.0517,150410.0
2019-08-21 11:20:00,61.67,61.74,61.67,61.73,47767.0,51.0599,51.1179,51.0599,51.1096,47767.0
2019-08-21 11:25:00,61.73,61.75,61.7,61.71,112948.0,51.1096,51.1262,51.0848,51.0931,112948.0
2019-08-21 11:30:00,61.7,61.77,61.7,61.73,102030.0,51.0848,51.1427,51.0848,51.1096,102030.0
2019-08-21 11:35:00,61.73,61.76,61.7,61.73,89446.0,51.1096,51.1345,51.0848,51.1096,89446.0
2019-08-21 11:40:00,61.74,61.76,61.73,61.73,37898.0,51.1179,51.1345,51.1096,51.1096,37898.0
2019-08-21 11:45:00,61.73,61.73,61.7,61.71,48277.0,51.1096,51.1096,51.0848,51.0931,48277.0
2019-08-21 11:50:00,61.71,61.73,61.69,61.72,48626.0,51.0931,51.1096,51.0765,51.1013,48626.0
2019-08-21 11:55:00,61.71,61.76,61.71,61.76,62678.0,51.0931,51.1345,51.0931,51.1345,62678.0
2019-08-21 12:00:00,61.75,61.8,61.73,61.78,71357.0,51.1262,51.1676,51.1096,51.151,71357.0
2019-08-21 12:05:00,61.78,61.78,61.75,61.77,112821.0,51.151,51.151,51.1262,51.1427,112821.0
2019-08-21 12:10:00,61.77,61.8,61.75,61.78,37032.0,51.1427,51.1676,51.1262,51.151,37032.0
2019-08-21 12:15:00,61.78,61.81,61.77,61.77,71253.0,51.151,51.1759,51.1427,51.1427,71253.0
2019-08-21 12:20:00,61.77,61.78,61.74,61.75,48734.0,51.1427,51.151,51.1179,51.1262,48734.0
2019-08-21 12:25:00,61.75,61.77,61.73,61.76,46415.0,51.1262,51.1427,51.1096,51.1345,46415.0
2019-08-21 12:30:00,61.76,61.8,61.75,61.79,33661.0,51.1345,51.1676,51.1262,51.1593,33661.0
2019-08-21 12:35:00,61.8,61.83,61.77,61.82,40699.0,51.1676,51.1924,51.1427,51.1841,40699.0
2019-08-21 12:40:00,61.83,61.86,61.82,61.85,52176.0,51.1924,51.2172,51.1841,51.209,52176.0
2019-08-21 12:45:00,61.84,61.86,61.83,61.84,31689.0,51.2007,51.2172,51.1924,51.2007,31689.0
2019-08-21 12:50:00,61.85,61.9,61.84,61.86,70286.0,51.209,51.2504,51.2007,51.2172,70286.0
2019-08-21 12:55:00,61.85,61.9,61.85,61.85,42246.0,51.209,51.2504,51.209,51.209,42246.0
2019-08-21 13:00:00,61.86,61.89,61.85,61.87,62024.0,51.2172,51.2421,51.209,51.2255,62024.0
2019-08-21 13:05:00,61.88,61.91,61.86,61.91,118740.0,51.2338,51.2586,51.2172,51.2586,118740.0
2019-08-21 13:10:00,61.91,61.91,61.89,61.9,30142.0,51.2586,51.2586,51.2421,51.2504,30142.0
2019-08-21 13:15:00,61.9,61.95,61.9,61.95,50260.0,51.2504,51.2918,51.2504,51.2918,50260.0
2019-08-21 13:20:00,61.95,61.97,61.93,61.95,54827.0,51.2918,51.3083,51.2752,51.2918,54827.0
2019-08-21 13:25:00,61.94,61.97,61.94,61.96,33500.0,51.2835,51.3083,51.2835,51.3,33500.0
2019-08-21 13:30:00,61.95,61.98,61.93,61.94,49105.0,51.2918,51.3166,51.2752,51.2835,49105.0
2019-08-21 13:35:00,61.94,61.95,61.88,61.9,42449.0,51.2835,51.2918,51.2338,51.2504,42449.0
2019-08-21 13:40:00,61.89,61.92,61.88,61.89,48586.0,51.2421,51.2669,51.2338,51.2421,48586.0
2019-08-21 13:45:00,61.89,61.91,61.88,61.9,36178.0,51.2421,51.2586,51.2338,51.2504,36178.0
2019-08-21 13:50:00,61.9,61.91,61.88,61.9,57572.0,51.2504,51.2586,51.2338,51.2504,57572.0
2019-08-21 13:55:00,61.91,61.94,61.9,61.92,85786.0,51.2586,51.2835,51.2504,51.2669,85786.0
2019-08-21 14:00:00,61.92,61.92,61.78,61.89,423479.0,51.2669,51.2669,51.151,51.2421,423479.0
2019-08-21 14:05:00,61.88,61.92,61.86,61.89,118293.0,51.2338,51.2669,51.2172,51.2421,118293.0
2019-08-21 14:10:00,61.89,61.92,61.85,61.89,116937.0,51.2421,51.2669,51.209,51.2421,116937.0
2019-08-21 14:15:00,61.88,61.93,61.85,61.9,101690.0,51.2338,51.2752,51.209,51.2504,101690.0
2019-08-21 14:20:00,61.9,61.92,61.85,61.88,91287.0,51.2504,51.2669,51.209,51.2338,91287.0
2019-08-21 14:25:00,61.88,61.91,61.87,61.91,83755.0,51.2338,51.2586,51.2255,51.2586,83755.0
2019-08-21 14:30:00,61.91,61.93,61.87,61.87,80882.0,51.2586,51.2752,51.2255,51.2255,80882.0
2019-08-21 14:35:00,61.88,61.92,61.85,61.86,131086.0,51.2338,51.2669,51.209,51.2172,131086.0
2019-08-21 14:40:00,61.86,61.9,61.85,61.87,114061.0,51.2172,51.2504,51.209,51.2255,114061.0
2019-08-21 14:45:00,61.87,61.88,61.8,61.83,103749.0,51.2255,51.2338,51.1676,51.1924,103749.0
2019-08-21 14:50:00,61.84,61.84,61.79,61.8,80876.0,51.2007,51.2007,51.1593,51.1676,80876.0
2019-08-21 14:55:00,61.81,61.86,61.8,61.85,91234.0,51.1759,51.2172,51.1676,51.209,91234.0
2019-08-21 15:00:00,61.85,61.89,61.82,61.83,143179.0,51.209,51.2421,51.1841,51.1924,143179.0
2019-08-21 15:05:00,61.83,61.87,61.8,61.85,132277.0,51.1924,51.2255,51.1676,51.209,132277.0
2019-08-21 15:10:00,61.86,61.88,61.84,61.85,113825.0,51.2172,51.2338,51.2007,51.209,113825.0
2019-08-21 15:15:00,61.85,61.89,61.83,61.88,129489.0,51.209,51.2421,51.1924,51.2338,129489.0
2019-08-21 15:20:00,61.88,61.88,61.82,61.84,98943.0,51.2338,51.2338,51.1841,51.2007,98943.0
2019-08-21 15:25:00,61.84,61.88,61.83,61.86,188887.0,51.2007,51.2338,51.1924,51.2172,188887.0
2019-08-21 15:30:00,61.86,61.94,61.85,61.94,472242.0,51.2172,51.2835,51.209,51.2835,472242.0
2019-08-21 15:35:00,61.93,61.97,61.9,61.93,274429.0,51.2752,51.3083,51.2504,51.2752,274429.0
2019-08-21 15:40:00,61.93,61.98,61.91,61.95,402691.0,51.2752,51.3166,51.2586,51.2918,402691.0
2019-08-21 15:45:00,61.95,61.99,61.94,61.98,265932.0,51.2918,51.3249,51.2835,51.3166,265932.0
2019-08-21 15:50:00,61.98,62.03,61.98,62.0,510459.0,51.3166,51.358,51.3166,51.3332,510459.0
2019-08-21 15:55:00,62.0,62.08,61.99,62.07,1870894.0,51.3332,51.3994,51.3249,51.3911,1870894.0
2019-08-22 09:30:00,62.04,62.15,61.94,61.95,331884.0,51.3663,51.4574,51.2835,51.2918,331884.0
2019-08-22 09:35:00,61.96,62.12,61.96,62.05,245845.0,51.3,51.4325,51.3,51.3746,245845.0
2019-08-22 09:40:00,62.06,62.11,61.98,62.07,433091.0,51.3828,51.4242,51.3166,51.3911,433091.0
2019-08-22 09:45:00,62.07,62.16,62.06,62.13,190778.0,51.3911,51.4656,51.3828,51.4408,190778.0
2019-08-22 09:50:00,62.13,62.14,62.05,62.06,148405.0,51.4408,51.4491,51.3746,51.3828,148405.0
2019-08-22 09:55:00,62.07,62.09,62.02,62.06,117587.0,51.3911,51.4077,51.3497,51.3828,117587.0
2019-08-22 10:00:00,62.05,62.1,62.01,62.04,109812.0,51.3746,51.416,51.3414,51.3663,109812.0
2019-08-22 10:05:00,62.04,62.08,62.01,62.03,97687.0,51.3663,51.3994,51.3414,51.358,97687.0
2019-08-22 10:10:00,62.03,62.05,61.96,61.97,71537.0,51.358,51.3746,51.3,51.3083,71537.0
2019-08-22 10:15:00,61.98,61.98,61.93,61.93,210515.0,51.3166,51.3166,51.2752,51.2752,210515.0
2019-08-22 10:20:00,61.94,61.96,61.89,61.96,216467.0,51.2835,51.3,51.2421,51.3,216467.0
2019-08-22 10:25:00,61.96,62.01,61.89,62.01,195364.0,51.3,51.3414,51.2421,51.3414,195364.0
2019-08-22 10:30:00,62.0,62.01,61.91,61.94,176059.0,51.3332,51.3414,51.2586,51.2835,176059.0
2019-08-22 10:35:00,61.93,61.93,61.79,61.8,634266.0,51.2752,51.2752,51.1593,51.1676,634266.0
2019-08-22 10:40:00,61.8,61.82,61.75,61.75,140696.0,51.1676,51.1841,51.1262,51.1262,140696.0
2019-08-22 10:45:00,61.76,61.84,61.75,61.81,151948.0,51.1345,51.2007,51.1262,51.1759,151948.0
2019-08-22 10:50:00,61.81,61.85,61.76,61.77,246566.0,51.1759,51.209,51.1345,51.1427,246566.0
2019-08-22 10:55:00,61.76,61.8,61.64,61.65,395471.0,51.1345,51.1676,51.0351,51.0434,395471.0
2019-08-22 11:00:00,61.65,61.68,61.61,61.68,353285.0,51.0434,51.0682,51.0103,51.0682,353285.0
2019-08-22 11:05:00,61.69,61.82,61.68,61.78,238480.0,51.0765,51.1841,51.0682,51.151,238480.0
2019-08-22 11:10:00,61.78,61.8,61.72,61.75,117159.0,51.151,51.1676,51.1013,51.1262,117159.0
2019-08-22 11:15:00,61.75,61.78,61.73,61.77,200266.0,51.1262,51.151,51.1096,51.1427,200266.0
2019-08-22 11:20:00,61.77,61.8,61.74,61.76,207520.0,51.1427,51.1676,51.1179,51.1345,207520.0
2019-08-22 11:25:00,61.76,61.79,61.73,61.73,150427.0,51.1345,51.1593,51.1096,51.1096,150427.0
2019-08-22 11:30:00,61.74,61.83,61.73,61.81,132279.0,51.1179,51.1924,51.1096,51.1759,132279.0
2019-08-22 11:35:00,61.81,61.85,61.76,61.84,208405.0,51.1759,51.209,51.1345,51.2007,208405.0
2019-08-22 11:40:00,61.84,61.87,61.81,61.84,111919.0,51.2007,51.2255,51.1759,51.2007,111919.0
2019-08-22 11:45:00,61.84,61.89,61.82,61.88,149808.0,51.2007,51.2421,51.1841,51.2338,149808.0
2019-08-22 11:50:00,61.87,61.96,61.85,61.95,89969.0,51.2255,51.3,51.209,51.2918,89969.0
2019-08-22 11:55:00,61.95,61.96,61.9,61.93,79938.0,51.2918,51.3,51.2504,51.2752,79938.0
2019-08-22 12:00:00,61.93,61.97,61.91,61.96,151853.0,51.2752,51.3083,51.2586,51.3,151853.0
2019-08-22 12:05:00,61.96,62.01,61.94,61.99,55402.0,51.3,51.3414,51.2835,51.3249,55402.0
2019-08-22 12:10:00,61.99,62.01,61.97,62.01,41346.0,51.3249,51.3414,51.3083,51.3414,41346.0
2019-08-22 12:15:00,62.0,62.03,61.94,62.03,181600.0,51.3332,51.358,51.2835,51.358,181600.0
2019-08-22 12:20:00,62.02,62.03,61.96,61.97,80193.0,51.3497,51.358,51.3,51.3083,80193.0
2019-08-22 12:25:00,61.97,61.99,61.92,61.94,97454.0,51.3083,51.3249,51.2669,51.2835,97454.0
2019-08-22 12:30:00,61.93,61.94,61.89,61.92,187320.0,51.2752,51.2835,51.2421,51.2669,187320.0
2019-08-22 12:35:00,61.92,61.94,61.9,61.94,86883.0,51.2669,51.2835,51.2504,51.2835,86883.0
2019-08-22 12:40:00,61.94,62.01,61.91,62.01,89342.0,51.2835,51.3414,51.2586,51.3414,89342.0
2019-08-22 12:45:00,62.0,62.02,61.95,61.98,87056.0,51.3332,51.3497,51.2918,51.3166,87056.0
2019-08-22 12:50:00,61.99,62.02,61.98,62.02,52365.0,51.3249,51.3497,51.3166,51.3497,52365.0
2019-08-22 12:55:00,62.02,62.02,61.97,61.99,55549.0,51.3497,51.3497,51.3083,51.3249,55549.0
2019-08-22 13:00:00,61.99,62.02,61.99,62.01,76402.0,51.3249,51.3497,51.3249,51.3414,76402.0
2019-08-22 13:05:00,62.01,62.08,62.0,62.05,106167.0,51.3414,51.3994,51.3332,51.3746,106167.0
2019-08-22 13:10:00,62.06,62.08,62.05,62.06,45161.0,51.3828,51.3994,51.3746,51.3828,45161.0
2019-08-22 13:15:00,62.05,62.06,62.02,62.04,37647.0,51.3746,51.3828,51.3497,51.3663,37647.0
2019-08-22 13:20:00,62.03,62.07,62.03,62.06,57484.0,51.358,51.3911,51.358,51.3828,57484.0
2019-08-22 13:25:00,62.07,62.07,62.03,62.05,30507.0,51.3911,51.3911,51.358,51.3746,30507.0
2019-08-22 13:30:00,62.05,62.09,62.03,62.07,24233.0,51.3746,51.4077,51.358,51.3911,24233.0
2019-08-22 13:35:00,62.07,62.09,62.03,62.05,64261.0,51.3911,51.4077,51.358,51.3746,64261.0
2019-08-22 13:40:00,62.05,62.06,62.03,62.05,66570.0,51.3746,51.3828,51.358,51.3746,66570.0
2019-08-22 13:45:00,62.05,62.06,62.02,62.05,56913.0,51.3746,51.3828,51.3497,51.3746,56913.0
2019-08-22 13:50:00,62.05,62.1,62.04,62.08,84882.0,51.3746,51.416,51.3663,51.3994,84882.0
2019-08-22 13:55:00,62.08,62.11,62.07,62.1,41258.0,51.3994,51.4242,51.3911,51.416,41258.0
2019-08-22 14:00:00,62.1,62.13,62.08,62.09,76942.0,51.416,51.4408,51.3994,51.4077,76942.0
2019-08-22 14:05:00,62.09,62.09,62.06,62.08,45603.0,51.4077,51.4077,51.3828,51.3994,45603.0
2019-08-22 14:10:00,62.08,62.09,62.03,62.08,108581.0,51.3994,51.4077,51.358,51.3994,108581.0
2019-08-22 14:15:00,62.08,62.09,62.04,62.06,76763.0,51.3994,51.4077,51.3663,51.3828,76763.0
2019-08-22 14:20:00,62.06,62.09,62.04,62.05,59068.0,51.3828,51.4077,51.3663,51.3746,59068.0
2019-08-22 14:25:00,62.05,62.08,62.05,62.07,30466.0,51.3746,51.3994,51.3746,51.3911,30466.0
2019-08-22 14:30:00,62.07,62.08,62.05,62.08,34905.0,51.3911,51.3994,51.3746,51.3994,34905.0
2019-08-22 14:35:00,62.07,62.1,62.04,62.09,33921.0,51.3911,51.416,51.3663,51.4077,33921.0
2019-08-22 14:40:00,62.09,62.1,62.06,62.1,95188.0,51.4077,51.416,51.3828,51.416,95188.0
2019-08-22 14:45:00,62.11,62.15,62.11,62.12,65296.0,51.4242,51.4574,51.4242,51.4325,65296.0
2019-08-22 14:50:00,62.13,62.15,62.11,62.14,31938.0,51.4408,51.4574,51.4242,51.4491,31938.0
2019-08-22 14:55:00,62.15,62.17,62.12,62.12,69290.0,51.4574,51.4739,51.4325,51.4325,69290.0
2019-08-22 15:00:00,62.12,62.14,62.05,62.05,152216.0,51.4325,51.4491,51.3746,51.3746,152216.0
2019-08-22 15:05:00,62.06,62.11,62.06,62.08,115510.0,51.3828,51.4242,51.3828,51.3994,115510.0
2019-08-22 15:10:00,62.08,62.09,62.03,62.05,108671.0,51.3994,51.4077,51.358,51.3746,108671.0
2019-08-22 15:15:00,62.05,62.08,62.03,62.07,321237.0,51.3746,51.3994,51.358,51.3911,321237.0
2019-08-22 15:20:00,62.07,62.11,62.06,62.11,368904.0,51.3911,51.4242,51.3828,51.4242,368904.0
2019-08-22 15:25:00,62.11,62.12,62.07,62.1,167731.0,51.4242,51.4325,51.3911,51.416,167731.0
2019-08-22 15:30:00,62.1,62.12,62.04,62.06,131606.0,51.416,51.4325,51.3663,51.3828,131606.0
2019-08-22 15:35:00,62.05,62.13,62.05,62.11,295661.0,51.3746,51.4408,51.3746,51.4242,295661.0
2019-08-22 15:40:00,62.12,62.14,62.08,62.09,129457.0,51.4325,51.4491,51.3994,51.4077,129457.0
2019-08-22 15:45:00,62.09,62.11,62.05,62.07,149750.0,51.4077,51.4242,51.3746,51.3911,149750.0
2019-08-22 15:50:00,62.07,62.22,62.06,62.22,362720.0,51.3911,51.5153,51.3828,51.5153,362720.0
2019-08-22 15:55:00,62.21,62.22,62.09,62.12,2453408.0,51.507,51.5153,51.4077,51.4325,2453408.0
2019-08-23 09:30:00,62.26,62.4,62.17,62.24,432639.0,51.5484,51.6643,51.4739,51.5319,432639.0
2019-08-23 09:35:00,62.24,62.36,62.17,62.36,549313.0,51.5319,51.6312,51.4739,51.6312,549313.0
2019-08-23 09:40:00,62.36,62.39,62.25,62.26,135728.0,51.6312,51.6561,51.5402,51.5484,135728.0
2019-08-23 09:45:00,62.25,62.27,62.21,62.22,163104.0,51.5402,51.5567,51.507,51.5153,163104.0
2019-08-23 09:50:00,62.22,62.31,62.2,62.24,108869.0,51.5153,51.5898,51.4988,51.5319,108869.0
2019-08-23 09:55:00,62.24,62.28,62.2,62.23,75089.0,51.5319,51.565,51.4988,51.5236,75089.0
2019-08-23 10:00:00,62.22,62.3,62.05,62.29,551921.0,51.5153,51.5815,51.3746,51.5733,551921.0
2019-08-23 10:05:00,62.29,62.3,62.21,62.23,586459.0,51.5733,51.5815,51.507,51.5236,586459.0
2019-08-23 10:10:00,62.22,62.32,62.11,62.31,643376.0,51.5153,51.5981,51.4242,51.5898,643376.0
2019-08-23 10:15:00,62.31,62.38,62.28,62.38,301273.0,51.5898,51.6478,51.565,51.6478,301273.0
2019-08-23 10:20:00,62.38,62.38,62.26,62.29,299834.0,51.6478,51.6478,51.5484,51.5733,299834.0
2019-08-23 10:25:00,62.29,62.3,62.25,62.29,138836.0,51.5733,51.5815,51.5402,51.5733,138836.0
2019-08-23 10:30:00,62.29,62.32,62.26,62.28,171668.0,51.5733,51.5981,51.5484,51.565,171668.0
2019-08-23 10:35:00,62.28,62.32,62.25,62.28,141173.0,51.565,51.5981,51.5402,51.565,141173.0
2019-08-23 10:40:00,62.28,62.39,62.28,62.37,203355.0,51.565,51.6561,51.565,51.6395,203355.0
2019-08-23 10:45:00,62.38,62.44,62.36,62.39,108030.0,51.6478,51.6975,51.6312,51.6561,108030.0
2019-08-23 10:50:00,62.39,62.46,62.36,62.41,102222.0,51.6561,51.714,51.6312,51.6726,102222.0
2019-08-23 10:55:00,62.41,62.45,62.37,62.37,233514.0,51.6726,51.7057,51.6395,51.6395,233514.0
2019-08-23 11:00:00,62.37,62.38,62.01,62.03,952421.0,51.6395,51.6478,51.3414,51.358,952421.0
2019-08-23 11:05:00,62.02,62.04,61.76,61.79,411909.0,51.3497,51.3663,51.1345,51.1593,411909.0
2019-08-23 11:10:00,61.78,62.1,61.74,62.09,624469.0,51.151,51.416,51.1179,51.4077,624469.0
2019-08-23 11:15:00,62.09,62.22,62.08,62.16,256948.0,51.4077,51.5153,51.3994,51.4656,256948.0
2019-08-23 11:20:00,62.14,62.2,62.07,62.08,511688.0,51.4491,51.4988,51.3911,51.3994,511688.0
2019-08-23 11:25:00,62.07,62.13,62.01,62.1,233709.0,51.3911,51.4408,51.3414,51.416,233709.0
2019-08-23 11:30:00,62.09,62.14,62.05,62.09,219170.0,51.4077,51.4491,51.3746,51.4077,219170.0
2019-08-23 11:35:00,62.09,62.11,61.98,62.01,224800.0,51.4077,51.4242,51.3166,51.3414,224800.0
2019-08-23 11:40:00,62.0,62.01,61.92,61.99,203320.0,51.3332,51.3414,51.2669,51.3249,203320.0
2019-08-23 11:45:00,61.98,62.01,61.9,61.96,195769.0,51.3166,51.3414,51.2504,51.3,195769.0
2019-08-23 11:50:00,61.97,62.0,61.95,61.98,231425.0,51.3083,51.3332,51.2918,51.3166,231425.0
2019-08-23 11:55:00,61.98,61.99,61.89,61.93,138130.0,51.3166,51.3249,51.2421,51.2752,138130.0
2019-08-23 12:00:00,61.94,61.98,61.88,61.96,195771.0,51.2835,51.3166,51.2338,51.3,195771.0
2019-08-23 12:05:00,61.96,61.99,61.89,61.93,179790.0,51.3,51.3249,51.2421,51.2752,179790.0
2019-08-23 12:10:00,61.93,61.97,61.86,61.94,112881.0,51.2752,51.3083,51.2172,51.2835,112881.0
2019-08-23 12:15:00,61.94,61.99,61.91,61.92,134032.0,51.2835,51.3249,51.2586,51.2669,134032.0
2019-08-23 12:20:00,61.92,61.92,61.84,61.86,104180.0,51.2669,51.2669,51.2007,51.2172,104180.0
2019-08-23 12:25:00,61.86,61.88,61.8,61.83,133262.0,51.2172,51.2338,51.1676,51.1924,133262.0
2019-08-23 12:30:00,61.82,61.9,61.81,61.9,126383.0,51.1841,51.2504,51.1759,51.2504,126383.0
2019-08-23 12:35:00,61.9,61.94,61.9,61.93,52494.0,51.2504,51.2835,51.2504,51.2752,52494.0
2019-08-23 12:40:00,61.92,61.96,61.9,61.92,126737.0,51.2669,51.3,51.2504,51.2669,126737.0
2019-08-23 12:45:00,61.92,61.93,61.85,61.91,126260.0,51.2669,51.2752,51.209,51.2586,126260.0
2019-08-23 12:50:00,61.91,61.92,61.84,61.86,110401.0,51.2586,51.2669,51.2007,51.2172,110401.0
2019-08-23 12:55:00,61.85,61.95,61.84,61.91,306359.0,51.209,51.2918,51.2007,51.2586,306359.0
2019-08-23 13:00:00,61.9,61.91,61.84,61.9,102145.0,51.2504,51.2586,51.2007,51.2504,102145.0
2019-08-23 13:05:00,61.91,61.91,61.83,61.86,103689.0,51.2586,51.2586,51.1924,51.2172,103689.0
2019-08-23 13:10:00,61.86,61.97,61.82,61.97,177385.0,51.2172,51.3083,51.1841,51.3083,177385.0
2019-08-23 13:15:00,61.97,61.98,61.89,61.9,116151.0,51.3083,51.3166,51.2421,51.2504,116151.0
2019-08-23 13:20:00,61.89,61.91,61.86,61.89,172954.0,51.2421,51.2586,51.2172,51.2421,172954.0
2019-08-23 13:25:00,61.88,61.92,61.83,61.84,192974.0,51.2338,51.2669,51.1924,51.2007,192974.0
2019-08-23 13:30:00,61.85,61.86,61.79,61.83,112298.0,51.209,51.2172,51.1593,51.1924,112298.0
2019-08-23 13:35:00,61.84,61.87,61.79,61.84,98050.0,51.2007,51.2255,51.1593,51.2007,98050.0
2019-08-23 13:40:00,61.84,61.84,61.77,61.8,110387.0,51.2007,51.2007,51.1427,51.1676,110387.0
2019-08-23 13:45:00,61.8,61.89,61.78,61.87,181592.0,51.1676,51.2421,51.151,51.2255,181592.0
2019-08-23 13:50:00,61.88,61.95,61.87,61.94,221370.0,51.2338,51.2918,51.2255,51.2835,221370.0
2019-08-23 13:55:00,61.94,61.95,61.88,61.91,176889.0,51.2835,51.2918,51.2338,51.2586,176889.0
2019-08-23 14:00:00,61.91,61.92,61.87,61.87,142538.0,51.2586,51.2669,51.2255,51.2255,142538.0
2019-08-23 14:05:00,61.88,61.89,61.84,61.85,172884.0,51.2338,51.2421,51.2007,51.209,172884.0
2019-08-23 14:10:00,61.85,61.87,61.82,61.83,62748.0,51.209,51.2255,51.1841,51.1924,62748.0
2019-08-23 14:15:00,61.83,61.86,61.8,61.83,89943.0,51.1924,51.2172,51.1676,51.1924,89943.0
2019-08-23 14:20:00,61.84,61.85,61.79,61.82,94481.0,51.2007,51.209,51.1593,51.1841,94481.0
2019-08-23 14:25:00,61.82,61.87,61.81,61.86,131930.0,51.1841,51.2255,51.1759,51.2172,131930.0
2019-08-23 14:30:00,61.86,61.91,61.85,61.91,101356.0,51.2172,51.2586,51.209,51.2586,101356.0
2019-08-23 14:35:00,61.91,61.91,61.83,61.83,106669.0,51.2586,51.2586,51.1924,51.1924,106669.0
2019-08-23 14:40:00,61.83,61.9,61.82,61.84,104659.0,51.1924,51.2504,51.1841,51.2007,104659.0
2019-08-23 14:45:00,61.83,61.85,61.76,61.76,134475.0,51.1924,51.209,51.1345,51.1345,134475.0
2019-08-23 14:50:00,61.76,61.79,61.73,61.74,132216.0,51.1345,51.1593,51.1096,51.1179,132216.0
2019-08-23 14:55:00,61.73,61.79,61.71,61.77,153267.0,51.1096,51.1593,51.0931,51.1427,153267.0
2019-08-23 15:00:00,61.77,61.78,61.72,61.77,226243.0,51.1427,51.151,51.1013,51.1427,226243.0
2019-08-23 15:05:00,61.77,61.8,61.72,61.73,234170.0,51.1427,51.1676,51.1013,51.1096,234170.0
2019-08-23 15:10:00,61.73,61.75,61.58,61.59,622248.0,51.1096,51.1262,50.9854,50.9937,622248.0
2019-08-23 15:15:00,61.59,61.65,61.52,61.65,330054.0,50.9937,51.0434,50.9357,51.0434,330054.0
2019-08-23 15:20:00,61.66,61.67,61.62,61.65,154565.0,51.0517,51.0599,51.0185,51.0434,154565.0
2019-08-23 15:25:00,61.65,61.66,61.54,61.54,183154.0,51.0434,51.0517,50.9523,50.9523,183154.0
2019-08-23 15:30:00,61.54,61.54,61.45,61.51,300147.0,50.9523,50.9523,50.8778,50.9275,300147.0
2019-08-23 15:35:00,61.51,61.52,61.42,61.47,234522.0,50.9275,50.9357,50.8529,50.8943,234522.0
2019-08-23 15:40:00,61.47,61.49,61.41,61.45,420978.0,50.8943,50.9109,50.8447,50.8778,420978.0
2019-08-23 15:45:00,61.45,61.53,61.4,61.4,418325.0,50.8778,50.944,50.8364,50.8364,418325.0
2019-08-23 15:50:00,61.4,61.41,61.19,61.19,601825.0,50.8364,50.8447,50.6625,50.6625,601825.0
2019-08-23 15:55:00,61.19,61.5,61.17,61.49,2060780.0,50.6625,50.9192,50.646,50.9109,2060780.0
2019-08-26 09:30:00,61.6,61.8,61.48,61.77,667331.0,51.002,51.1676,50.9026,51.1427,667331.0
2019-08-26 09:35:00,61.77,61.86,61.76,61.84,369853.0,51.1427,51.2172,51.1345,51.2007,369853.0
2019-08-26 09:40:00,61.84,61.91,61.8,61.88,202936.0,51.2007,51.2586,51.1676,51.2338,202936.0
2019-08-26 09:45:00,61.88,61.89,61.8,61.83,275467.0,51.2338,51.2421,51.1676,51.1924,275467.0
2019-08-26 09:50:00,61.83,61.89,61.77,61.89,379641.0,51.1924,51.2421,51.1427,51.2421,379641.0
2019-08-26 09:55:00,61.88,61.9,61.8,61.88,148691.0,51.2338,51.2504,51.1676,51.2338,148691.0
2019-08-26 10:00:00,61.87,61.87,61.72,61.72,198433.0,51.2255,51.2255,51.1013,51.1013,198433.0
2019-08-26 10:05:00,61.71,61.77,61.71,61.75,90331.0,51.0931,51.1427,51.0931,51.1262,90331.0
2019-08-26 10:10:00,61.76,61.78,61.67,61.77,156941.0,51.1345,51.151,51.0599,51.1427,156941.0
2019-08-26 10:15:00,61.77,61.78,61.68,61.69,327765.0,51.1427,51.151,51.0682,51.0765,327765.0
2019-08-26 10:20:00,61.7,61.72,61.66,61.71,345012.0,51.0848,51.1013,51.0517,51.0931,345012.0
2019-08-26 10:25:00,61.71,61.72,61.65,61.72,101700.0,51.0931,51.1013,51.0434,51.1013,101700.0
2019-08-26 10:30:00,61.72,61.74,61.66,61.67,165836.0,51.1013,51.1179,51.0517,51.0599,165836.0
2019-08-26 10:35:00,61.68,61.68,61.56,61.59,72740.0,51.0682,51.0682,50.9689,50.9937,72740.0
2019-08-26 10:40:00,61.58,61.64,61.57,61.63,92165.0,50.9854,51.0351,50.9771,51.0268,92165.0
2019-08-26 10:45:00,61.64,61.71,61.62,61.68,147478.0,51.0351,51.0931,51.0185,51.0682,147478.0
2019-08-26 10:50:00,61.69,61.78,61.69,61.77,130140.0,51.0765,51.151,51.0765,51.1427,130140.0
2019-08-26 10:55:00,61.76,61.79,61.73,61.79,88264.0,51.1345,51.1593,51.1096,51.1593,88264.0
2019-08-26 11:00:00,61.79,61.85,61.74,61.83,236336.0,51.1593,51.209,51.1179,51.1924,236336.0
2019-08-26 11:05:00,61.84,61.88,61.81,61.87,151008.0,51.2007,51.2338,51.1759,51.2255,151008.0
2019-08-26 11:10:00,61.86,61.95,61.85,61.93,152676.0,51.2172,51.2918,51.209,51.2752,152676.0
2019-08-26 11:15:00,61.92,61.95,61.83,61.87,135197.0,51.2669,51.2918,51.1924,51.2255,135197.0
2019-08-26 11:20:00,61.86,61.91,61.85,61.9,54140.0,51.2172,51.2586,51.209,51.2504,54140.0
2019-08-26 11:25:00,61.9,61.92,61.86,61.87,78083.0,51.2504,51.2669,51.2172,51.2255,78083.0
2019-08-26 11:30:00,61.87,61.89,61.83,61.85,144045.0,51.2255,51.2421,51.1924,51.209,144045.0
2019-08-26 11:35:00,61.86,61.92,61.85,61.9,100411.0,51.2172,51.2669,51.209,51.2504,100411.0
2019-08-26 11:40:00,61.9,61.9,61.85,61.85,62990.0,51.2504,51.2504,51.209,51.209,62990.0
2019-08-26 11:45:00,61.86,61.9,61.83,61.89,155940.0,51.2172,51.2504,51.1924,51.2421,155940.0
2019-08-26 11:50:00,61.89,61.89,61.79,61.79,257153.0,51.2421,51.2421,51.1593,51.1593,257153.0
2019-08-26 11:55:00,61.79,61.83,61.78,61.83,103797.0,51.1593,51.1924,51.151,51.1924,103797.0
2019-08-26 12:00:00,61.84,61.9,61.84,61.89,73197.0,51.2007,51.2504,51.2007,51.2421,73197.0
2019-08-26 12:05:00,61.89,61.91,61.87,61.89,137739.0,51.2421,51.2586,51.2255,51.2421,137739.0
2019-08-26 12:10:00,61.9,61.95,61.88,61.92,133701.0,51.2504,51.2918,51.2338,51.2669,133701.0
2019-08-26 12:15:00,61.92,61.92,61.87,61.87,61047.0,51.2669,51.2669,51.2255,51.2255,61047.0
2019-08-26 12:20:00,61.87,61.99,61.85,61.98,244238.0,51.2255,51.3249,51.209,51.3166,244238.0
2019-08-26 12:25:00,61.99,62.02,61.97,61.99,132700.0,51.3249,51.3497,51.3083,51.3249,132700.0
2019-08-26 12:30:00,61.99,61.99,61.93,61.96,74390.0,51.3249,51.3249,51.2752,51.3,74390.0
2019-08-26 12:35:00,61.96,61.98,61.94,61.98,52803.0,51.3,51.3166,51.2835,51.3166,52803.0
2019-08-26 12:40:00,61.98,62.01,61.93,61.96,56737.0,51.3166,51.3414,51.2752,51.3,56737.0
2019-08-26 12:45:00,61.96,62.0,61.95,61.97,61762.0,51.3,51.3332,51.2918,51.3083,61762.0
2019-08-26 12:50:00,61.97,61.99,61.95,61.99,53143.0,51.3083,51.3249,51.2918,51.3249,53143.0
2019-08-26 12:55:00,61.99,62.0,61.93,61.97,52625.0,51.3249,51.3332,51.2752,51.3083,52625.0
2019-08-26 13:00:00,61.97,61.98,61.95,61.97,44982.0,51.3083,51.3166,51.2918,51.3083,44982.0
2019-08-26 13:05:00,61.98,61.99,61.95,61.96,151254.0,51.3166,51.3249,51.2918,51.3,151254.0
2019-08-26 13:10:00,61.95,61.95,61.9,61.91,69636.0,51.2918,51.2918,51.2504,51.2586,69636.0
2019-08-26 13:15:00,61.9,61.91,61.89,61.91,68976.0,51.2504,51.2586,51.2421,51.2586,68976.0
2019-08-26 13:20:00,61.91,61.92,61.89,61.9,49101.0,51.2586,51.2669,51.2421,51.2504,49101.0
2019-08-26 13:25:00,61.91,61.92,61.87,61.87,56754.0,51.2586,51.2669,51.2255,51.2255,56754.0
2019-08-26 13:30:00,61.87,61.87,61.79,61.83,87855.0,51.2255,51.2255,51.1593,51.1924,87855.0
2019-08-26 13:35:00,61.84,61.86,61.81,61.82,41149.0,51.2007,51.2172,51.1759,51.1841,41149.0
2019-08-26 13:40:00,61.81,61.86,61.8,61.86,41105.0,51.1759,51.2172,51.1676,51.2172,41105.0
2019-08-26 13:45:00,61.85,61.88,61.84,61.88,35160.0,51.209,51.2338,51.2007,51.2338,35160.0
2019-08-26 13:50:00,61.88,61.89,61.83,61.84,36212.0,51.2338,51.2421,51.1924,51.2007,36212.0
2019-08-26 13:55:00,61.84,61.86,61.8,61.84,41078.0,51.2007,51.2172,51.1676,51.2007,41078.0
2019-08-26 14:00:00,61.85,61.85,61.76,61.76,72153.0,51.209,51.209,51.1345,51.1345,72153.0
2019-08-26 14:05:00,61.76,61.79,61.75,61.76,39803.0,51.1345,51.1593,51.1262,51.1345,39803.0
2019-08-26 14:10:00,61.76,61.77,61.75,61.76,28570.0,51.1345,51.1427,51.1262,51.1345,28570.0
2019-08-26 14:15:00,61.76,61.8,61.76,61.78,34532.0,51.1345,51.1676,51.1345,51.151,34532.0
2019-08-26 14:20:00,61.78,61.8,61.75,61.78,41052.0,51.151,51.1676,51.1262,51.151,41052.0
2019-08-26 14:25:00,61.78,61.8,61.75,61.77,27347.0,51.151,51.1676,51.1262,51.1427,27347.0
2019-08-26 14:30:00,61.76,61.83,61.76,61.8,80430.0,51.1345,51.1924,51.1345,51.1676,80430.0
2019-08-26 14:35:00,61.81,61.83,61.77,61.83,37050.0,51.1759,51.1924,51.1427,51.1924,37050.0
2019-08-26 14:40:00,61.83,61.86,61.8,61.81,62326.0,51.1924,51.2172,51.1676,51.1759,62326.0
2019-08-26 14:45:00,61.81,61.85,61.8,61.83,28034.0,51.1759,51.209,51.1676,51.1924,28034.0
2019-08-26 14:50:00,61.83,61.86,61.8,61.82,35190.0,51.1924,51.2172,51.1676,51.1841,35190.0
2019-08-26 14:55:00,61.82,61.86,61.79,61.86,42162.0,51.1841,51.2172,51.1593,51.2172,42162.0
2019-08-26 15:00:00,61.85,61.91,61.85,61.88,197572.0,51.209,51.2586,51.209,51.2338,197572.0
2019-08-26 15:05:00,61.87,61.87,61.83,61.87,146611.0,51.2255,51.2255,51.1924,51.2255,146611.0
2019-08-26 15:10:00,61.87,61.93,61.86,61.91,122178.0,51.2255,51.2752,51.2172,51.2586,122178.0
2019-08-26 15:15:00,61.91,62.0,61.9,61.97,185355.0,51.2586,51.3332,51.2504,51.3083,185355.0
2019-08-26 15:20:00,61.97,61.98,61.94,61.95,149726.0,51.3083,51.3166,51.2835,51.2918,149726.0
2019-08-26 15:25:00,61.96,61.97,61.91,61.95,129274.0,51.3,51.3083,51.2586,51.2918,129274.0
2019-08-26 15:30:00,61.95,62.03,61.93,61.97,202581.0,51.2918,51.358,51.2752,51.3083,202581.0
2019-08-26 15:35:00,61.98,61.99,61.91,61.94,169688.0,51.3166,51.3249,51.2586,51.2835,169688.0
2019-08-26 15:40:00,61.94,61.94,61.91,61.93,154394.0,51.2835,51.2835,51.2586,51.2752,154394.0
2019-08-26 15:45:00,61.93,62.0,61.9,61.96,408730.0,51.2752,51.3332,51.2504,51.3,408730.0
2019-08-26 15:50:00,61.96,62.13,61.96,62.11,422792.0,51.3,51.4408,51.3,51.4242,422792.0
2019-08-26 15:55:00,62.12,62.21,62.1,62.21,966080.0,51.4325,51.507,51.416,51.507,966080.0
2019-08-27 09:30:00,62.49,62.65,62.42,62.54,405525.0,51.7389,51.8713,51.6809,51.7803,405525.0
2019-08-27 09:35:00,62.53,62.57,62.44,62.48,271183.0,51.772,51.8051,51.6975,51.7306,271183.0
2019-08-27 09:40:00,62.49,62.6,62.48,62.56,86777.0,51.7389,51.8299,51.7306,51.7968,86777.0
2019-08-27 09:45:00,62.56,62.69,62.55,62.65,139621.0,51.7968,51.9045,51.7885,51.8713,139621.0
2019-08-27 09:50:00,62.65,62.71,62.61,62.7,183473.0,51.8713,51.921,51.8382,51.9127,183473.0
2019-08-27 09:55:00,62.7,62.74,62.65,62.71,177570.0,51.9127,51.9458,51.8713,51.921,177570.0
2019-08-27 10:00:00,62.71,62.71,62.6,62.62,180311.0,51.921,51.921,51.8299,51.8465,180311.0
2019-08-27 10:05:00,62.63,62.65,62.57,62.58,155504.0,51.8548,51.8713,51.8051,51.8134,155504.0
2019-08-27 10:10:00,62.58,62.59,62.43,62.45,128824.0,51.8134,51.8217,51.6892,51.7057,128824.0
2019-08-27 10:15:00,62.45,62.51,62.41,62.51,124957.0,51.7057,51.7554,51.6726,51.7554,124957.0
2019-08-27 10:20:00,62.52,62.55,62.48,62.5,161186.0,51.7637,51.7885,51.7306,51.7471,161186.0
2019-08-27 10:25:00,62.49,62.54,62.48,62.51,89731.0,51.7389,51.7803,51.7306,51.7554,89731.0
2019-08-27 10:30:00,62.51,62.54,62.49,62.49,78352.0,51.7554,51.7803,51.7389,51.7389,78352.0
2019-08-27 10:35:00,62.49,62.53,62.47,62.47,44703.0,51.7389,51.772,51.7223,51.7223,44703.0
2019-08-27 10:40:00,62.48,62.52,62.45,62.51,51279.0,51.7306,51.7637,51.7057,51.7554,51279.0
2019-08-27 10:45:00,62.51,62.53,62.48,62.53,97896.0,51.7554,51.772,51.7306,51.772,97896.0
2019-08-27 10:50:00,62.53,62.55,62.47,62.49,52639.0,51.772,51.7885,51.7223,51.7389,52639.0
2019-08-27 10:55:00,62.5,62.54,62.48,62.51,94289.0,51.7471,51.7803,51.7306,51.7554,94289.0
2019-08-27 11:00:00,62.51,62.56,62.48,62.5,113922.0,51.7554,51.7968,51.7306,51.7471,113922.0
2019-08-27 11:05:00,62.51,62.51,62.46,62.48,76013.0,51.7554,51.7554,51.714,51.7306,76013.0
2019-08-27 11:10:00,62.47,62.5,62.44,62.47,76584.0,51.7223,51.7471,51.6975,51.7223,76584.0
2019-08-27 11:15:00,62.47,62.47,62.4,62.42,159618.0,51.7223,51.7223,51.6643,51.6809,159618.0
2019-08-27 11:20:00,62.41,62.46,62.39,62.4,391585.0,51.6726,51.714,51.6561,51.6643,391585.0
2019-08-27 11:25:00,62.41,62.44,62.35,62.36,455353.0,51.6726,51.6975,51.6229,51.6312,455353.0
2019-08-27 11:30:00,62.36,62.48,62.35,62.47,165029.0,51.6312,51.7306,51.6229,51.7223,165029.0
2019-08-27 11:35:00,62.46,62.49,62.41,62.43,255739.0,51.714,51.7389,51.6726,51.6892,255739.0
2019-08-27 11:40:00,62.43,62.44,62.31,62.33,526915.0,51.6892,51.6975,51.5898,51.6064,526915.0
2019-08-27 11:45:00,62.33,62.43,62.31,62.42,124359.0,51.6064,51.6892,51.5898,51.6809,124359.0
2019-08-27 11:50:00,62.42,62.43,62.39,62.4,65933.0,51.6809,51.6892,51.6561,51.6643,65933.0
2019-08-27 11:55:00,62.41,62.42,62.32,62.37,56149.0,51.6726,51.6809,51.5981,51.6395,56149.0
2019-08-27 12:00:00,62.36,62.43,62.3,62.32,109586.0,51.6312,51.6892,51.5815,51.5981,109586.0
2019-08-27 12:05:00,62.32,62.41,62.32,62.38,442511.0,51.5981,51.6726,51.5981,51.6478,442511.0
2019-08-27 12:10:00,62.38,62.46,62.36,62.37,438023.0,51.6478,51.714,51.6312,51.6395,438023.0
2019-08-27 12:15:00,62.38,62.38,62.33,62.33,80512.0,51.6478,51.6478,51.6064,51.6064,80512.0
2019-08-27 12:20:00,62.33,62.37,62.31,62.37,78697.0,51.6064,51.6395,51.5898,51.6395,78697.0
2019-08-27 12:25:00,62.37,62.39,62.35,62.37,111297.0,51.6395,51.6561,51.6229,51.6395,111297.0
2019-08-27 12:30:00,62.36,62.39,62.29,62.3,273180.0,51.6312,51.6561,51.5733,51.5815,273180.0
2019-08-27 12:35:00,62.3,62.4,62.29,62.39,515641.0,51.5815,51.6643,51.5733,51.6561,515641.0
2019-08-27 12:40:00,62.39,62.47,62.32,62.46,574987.0,51.6561,51.7223,51.5981,51.714,574987.0
2019-08-27 12:45:00,62.46,62.5,62.41,62.41,80401.0,51.714,51.7471,51.6726,51.6726,80401.0
2019-08-27 12:50:00,62.42,62.44,62.32,62.36,105855.0,51.6809,51.6975,51.5981,51.6312,105855.0
2019-08-27 12:55:00,62.36,62.4,62.35,62.39,90432.0,51.6312,51.6643,51.6229,51.6561,90432.0
2019-08-27 13:00:00,62.39,62.43,62.37,62.42,64900.0,51.6561,51.6892,51.6395,51.6809,64900.0
2019-08-27 13:05:00,62.41,62.42,62.36,62.41,72614.0,51.6726,51.6809,51.6312,51.6726,72614.0
2019-08-27 13:10:00,62.4,62.41,62.36,62.38,151678.0,51.6643,51.6726,51.6312,51.6478,151678.0
2019-08-27 13:15:00,62.38,62.41,62.33,62.4,110459.0,51.6478,51.6726,51.6064,51.6643,110459.0
2019-08-27 13:20:00,62.4,62.45,62.39,62.43,113164.0,51.6643,51.7057,51.6561,51.6892,113164.0
2019-08-27 13:25:00,62.43,62.46,62.42,62.44,103449.0,51.6892,51.714,51.6809,51.6975,103449.0
2019-08-27 13:30:00,62.44,62.53,62.41,62.51,263919.0,51.6975,51.772,51.6726,51.7554,263919.0
2019-08-27 13:35:00,62.51,62.64,62.51,62.54,341836.0,51.7554,51.8631,51.7554,51.7803,341836.0
2019-08-27 13:40:00,62.54,62.63,62.54,62.63,243819.0,51.7803,51.8548,51.7803,51.8548,243819.0
2019-08-27 13:45:00,62.63,62.63,62.58,62.59,86097.0,51.8548,51.8548,51.8134,51.8217,86097.0
2019-08-27 13:50:00,62.6,62.62,62.57,62.58,55876.0,51.8299,51.8465,51.8051,51.8134,55876.0
2019-08-27 13:55:00,62.57,62.6,62.53,62.59,161520.0,51.8051,51.8299,51.772,51.8217,161520.0
2019-08-27 14:00:00,62.59,62.64,62.54,62.57,85921.0,51.8217,51.8631,51.7803,51.8051,85921.0
2019-08-27 14:05:00,62.57,62.62,62.55,62.57,92587.0,51.8051,51.8465,51.7885,51.8051,92587.0
2019-08-27 14:10:00,62.57,62.59,62.5,62.52,58107.0,51.8051,51.8217,51.7471,51.7637,58107.0
2019-08-27 14:15:00,62.52,62.55,62.5,62.54,88391.0,51.7637,51.7885,51.7471,51.7803,88391.0
2019-08-27 14:20:00,62.54,62.56,62.5,62.55,120817.0,51.7803,51.7968,51.7471,51.7885,120817.0
2019-08-27 14:25:00,62.55,62.58,62.53,62.54,111317.0,51.7885,51.8134,51.772,51.7803,111317.0
2019-08-27 14:30:00,62.54,62.56,62.49,62.56,60815.0,51.7803,51.7968,51.7389,51.7968,60815.0
2019-08-27 14:35:00,62.57,62.57,62.54,62.56,26304.0,51.8051,51.8051,51.7803,51.7968,26304.0
2019-08-27 14:40:00,62.57,62.58,62.52,62.56,64907.0,51.8051,51.8134,51.7637,51.7968,64907.0
2019-08-27 14:45:00,62.56,62.59,62.51,62.58,88302.0,51.7968,51.8217,51.7554,51.8134,88302.0
2019-08-27 14:50:00,62.58,62.61,62.54,62.61,86652.0,51.8134,51.8382,51.7803,51.8382,86652.0
2019-08-27 14:55:00,62.61,62.64,62.59,62.6,59128.0,51.8382,51.8631,51.8217,51.8299,59128.0
2019-08-27 15:00:00,62.6,62.68,62.6,62.63,105328.0,51.8299,51.8962,51.8299,51.8548,105328.0
2019-08-27 15:05:00,62.64,62.66,62.61,62.62,66855.0,51.8631,51.8796,51.8382,51.8465,66855.0
2019-08-27 15:10:00,62.61,62.62,62.55,62.58,212648.0,51.8382,51.8465,51.7885,51.8134,212648.0
2019-08-27 15:15:00,62.57,62.59,62.52,62.53,101589.0,51.8051,51.8217,51.7637,51.772,101589.0
2019-08-27 15:20:00,62.53,62.53,62.46,62.48,208555.0,51.772,51.772,51.714,51.7306,208555.0
2019-08-27 15:25:00,62.48,62.51,62.4,62.41,192865.0,51.7306,51.7554,51.6643,51.6726,192865.0
2019-08-27 15:30:00,62.41,62.43,62.35,62.38,171711.0,51.6726,51.6892,51.6229,51.6478,171711.0
2019-08-27 15:35:00,62.38,62.45,62.34,62.45,134774.0,51.6478,51.7057,51.6147,51.7057,134774.0
2019-08-27 15:40:00,62.45,62.48,62.42,62.43,197222.0,51.7057,51.7306,51.6809,51.6892,197222.0
2019-08-27 15:45:00,62.44,62.55,62.43,62.5,211073.0,51.6975,51.7885,51.6892,51.7471,211073.0
2019-08-27 15:50:00,62.5,62.5,62.34,62.37,400386.0,51.7471,51.7471,51.6147,51.6395,400386.0
2019-08-27 15:55:00,62.36,62.37,62.23,62.29,2733699.0,51.6312,51.6395,51.5236,51.5733,2733699.0
2019-08-28 09:30:00,62.37,62.47,62.29,62.38,245084.0,51.6395,51.7223,51.5733,51.6478,245084.0
2019-08-28 09:35:00,62.38,62.44,62.25,62.33,438428.0,51.6478,51.6975,51.5402,51.6064,438428.0
2019-08-28 09:40:00,62.34,62.45,62.3,62.36,193386.0,51.6147,51.7057,51.5815,51.6312,193386.0
2019-08-28 09:45:00,62.37,62.45,62.31,62.43,168470.0,51.6395,51.7057,51.5898,51.6892,168470.0
2019-08-28 09:50:00,62.43,62.44,62.22,62.25,280057.0,51.6892,51.6975,51.5153,51.5402,280057.0
2019-08-28 09:55:00,62.26,62.44,62.23,62.43,227556.0,51.5484,51.6975,51.5236,51.6892,227556.0
2019-08-28 10:00:00,62.43,62.43,62.35,62.43,145851.0,51.6892,51.6892,51.6229,51.6892,145851.0
2019-08-28 10:05:00,62.44,62.49,62.37,62.48,121162.0,51.6975,51.7389,51.6395,51.7306,121162.0
2019-08-28 10:10:00,62.48,62.49,62.43,62.47,168644.0,51.7306,51.7389,51.6892,51.7223,168644.0
2019-08-28 10:15:00,62.47,62.59,62.46,62.55,82566.0,51.7223,51.8217,51.714,51.7885,82566.0
2019-08-28 10:20:00,62.54,62.56,62.49,62.5,76208.0,51.7803,51.7968,51.7389,51.7471,76208.0
2019-08-28 10:25:00,62.51,62.55,62.48,62.52,104075.0,51.7554,51.7885,51.7306,51.7637,104075.0
2019-08-28 10:30:00,62.51,62.53,62.44,62.46,265255.0,51.7554,51.772,51.6975,51.714,265255.0
2019-08-28 10:35:00,62.46,62.5,62.44,62.49,159112.0,51.714,51.7471,51.6975,51.7389,159112.0
2019-08-28 10:40:00,62.5,62.55,62.46,62.51,237989.0,51.7471,51.7885,51.714,51.7554,237989.0
2019-08-28 10:45:00,62.5,62.5,62.42,62.42,344885.0,51.7471,51.7471,51.6809,51.6809,344885.0
2019-08-28 10:50:00,62.43,62.44,62.38,62.39,275876.0,51.6892,51.6975,51.6478,51.6561,275876.0
2019-08-28 10:55:00,62.39,62.43,62.38,62.43,266996.0,51.6561,51.6892,51.6478,51.6892,266996.0
2019-08-28 11:00:00,62.43,62.44,62.38,62.41,296521.0,51.6892,51.6975,51.6478,51.6726,296521.0
2019-08-28 11:05:00,62.41,62.44,62.39,62.44,98752.0,51.6726,51.6975,51.6561,51.6975,98752.0
2019-08-28 11:10:00,62.44,62.45,62.33,62.36,234064.0,51.6975,51.7057,51.6064,51.6312,234064.0
2019-08-28 11:15:00,62.36,62.41,62.35,62.39,184852.0,51.6312,51.6726,51.6229,51.6561,184852.0
2019-08-28 11:20:00,62.4,62.44,62.34,62.37,394456.0,51.6643,51.6975,51.6147,51.6395,394456.0
2019-08-28 11:25:00,62.37,62.39,62.32,62.35,85664.0,51.6395,51.6561,51.5981,51.6229,85664.0
2019-08-28 11:30:00,62.35,62.37,62.2,62.22,569656.0,51.6229,51.6395,51.4988,51.5153,569656.0
2019-08-28 11:35:00,62.22,62.23,62.12,62.18,361732.0,51.5153,51.5236,51.4325,51.4822,361732.0
2019-08-28 11:40:00,62.18,62.19,62.13,62.16,101839.0,51.4822,51.4905,51.4408,51.4656,101839.0
2019-08-28 11:45:00,62.16,62.21,62.07,62.07,217184.0,51.4656,51.507,51.3911,51.3911,217184.0
2019-08-28 11:50:00,62.06,62.1,62.06,62.1,114145.0,51.3828,51.416,51.3828,51.416,114145.0
2019-08-28 11:55:00,62.1,62.1,62.06,62.09,82766.0,51.416,51.416,51.3828,51.4077,82766.0
2019-08-28 12:00:00,62.1,62.1,62.06,62.07,152778.0,51.416,51.416,51.3828,51.3911,152778.0
2019-08-28 12:05:00,62.08,62.1,62.07,62.09,69817.0,51.3994,51.416,51.3911,51.4077,69817.0
2019-08-28 12:10:00,62.1,62.1,62.03,62.04,97573.0,51.416,51.416,51.358,51.3663,97573.0
2019-08-28 12:15:00,62.04,62.07,62.0,62.03,224041.0,51.3663,51.3911,51.3332,51.358,224041.0
2019-08-28 12:20:00,62.03,62.06,62.01,62.05,136275.0,51.358,51.3828,51.3414,51.3746,136275.0
2019-08-28 12:25:00,62.06,62.06,61.95,61.98,102073.0,51.3828,51.3828,51.2918,51.3166,102073.0
2019-08-28 12:30:00,61.98,61.99,61.92,61.97,47745.0,51.3166,51.3249,51.2669,51.3083,47745.0
2019-08-28 12:35:00,61.97,61.98,61.92,61.94,55147.0,51.3083,51.3166,51.2669,51.2835,55147.0
2019-08-28 12:40:00,61.94,61.95,61.91,61.93,65859.0,51.2835,51.2918,51.2586,51.2752,65859.0
2019-08-28 12:45:00,61.93,62.0,61.93,61.97,74086.0,51.2752,51.3332,51.2752,51.3083,74086.0
2019-08-28 12:50:00,61.97,62.04,61.95,62.04,202632.0,51.3083,51.3663,51.2918,51.3663,202632.0
2019-08-28 12:55:00,62.03,62.08,62.03,62.06,62298.0,51.358,51.3994,51.358,51.3828,62298.0
2019-08-28 13:00:00,62.06,62.07,62.04,62.07,120155.0,51.3828,51.3911,51.3663,51.3911,120155.0
2019-08-28 13:05:00,62.06,62.11,62.04,62.09,151845.0,51.3828,51.4242,51.3663,51.4077,151845.0
2019-08-28 13:10:00,62.08,62.09,62.04,62.06,210237.0,51.3994,51.4077,51.3663,51.3828,210237.0
2019-08-28 13:15:00,62.05,62.14,62.03,62.11,181032.0,51.3746,51.4491,51.358,51.4242,181032.0
2019-08-28 13:20:00,62.11,62.12,62.09,62.09,54254.0,51.4242,51.4325,51.4077,51.4077,54254.0
2019-08-28 13:25:00,62.1,62.12,62.07,62.08,154402.0,51.416,51.4325,51.3911,51.3994,154402.0
2019-08-28 13:30:00,62.08,62.13,62.07,62.13,75151.0,51.3994,51.4408,51.3911,51.4408,75151.0
2019-08-28 13:35:00,62.13,62.13,62.1,62.11,48845.0,51.4408,51.4408,51.416,51.4242,48845.0
2019-08-28 13:40:00,62.11,62.15,62.1,62.11,38311.0,51.4242,51.4574,51.416,51.4242,38311.0
2019-08-28 13:45:00,62.11,62.13,62.09,62.1,49699.0,51.4242,51.4408,51.4077,51.416,49699.0
2019-08-28 13:50:00,62.1,62.1,62.05,62.08,145729.0,51.416,51.416,51.3746,51.3994,145729.0
2019-08-28 13:55:00,62.09,62.1,62.05,62.06,70835.0,51.4077,51.416,51.3746,51.3828,70835.0
2019-08-28 14:00:00,62.07,62.1,62.04,62.08,45752.0,51.3911,51.416,51.3663,51.3994,45752.0
2019-08-28 14:05:00,62.07,62.08,62.05,62.07,17960.0,51.3911,51.3994,51.3746,51.3911,17960.0
2019-08-28 14:10:00,62.07,62.09,62.02,62.03,74435.0,51.3911,51.4077,51.3497,51.358,74435.0
2019-08-28 14:15:00,62.02,62.04,62.0,62.02,84687.0,51.3497,51.3663,51.3332,51.3497,84687.0
2019-08-28 14:20:00,62.02,62.03,61.97,62.01,58697.0,51.3497,51.358,51.3083,51.3414,58697.0
2019-08-28 14:25:00,62.02,62.04,62.0,62.0,49501.0,51.3497,51.3663,51.3332,51.3332,49501.0
2019-08-28 14:30:00,62.01,62.03,61.99,62.01,75435.0,51.3414,51.358,51.3249,51.3414,75435.0
2019-08-28 14:35:00,62.01,62.03,61.99,62.03,148045.0,51.3414,51.358,51.3249,51.358,148045.0
2019-08-28 14:40:00,62.03,62.03,62.0,62.0,92191.0,51.358,51.358,51.3332,51.3332,92191.0
2019-08-28 14:45:00,62.01,62.1,62.0,62.08,64180.0,51.3414,51.416,51.3332,51.3994,64180.0
2019-08-28 14:50:00,62.09,62.09,62.01,62.04,73268.0,51.4077,51.4077,51.3414,51.3663,73268.0
2019-08-28 14:55:00,62.04,62.07,62.03,62.06,29457.0,51.3663,51.3911,51.358,51.3828,29457.0
2019-08-28 15:00:00,62.06,62.07,62.03,62.05,64047.0,51.3828,51.3911,51.358,51.3746,64047.0
2019-08-28 15:05:00,62.05,62.1,62.04,62.1,229639.0,51.3746,51.416,51.3663,51.416,229639.0
2019-08-28 15:10:00,62.09,62.11,62.06,62.06,350971.0,51.4077,51.4242,51.3828,51.3828,350971.0
2019-08-28 15:15:00,62.06,62.11,62.06,62.11,221919.0,51.3828,51.4242,51.3828,51.4242,221919.0
2019-08-28 15:20:00,62.11,62.12,62.05,62.09,93876.0,51.4242,51.4325,51.3746,51.4077,93876.0
2019-08-28 15:25:00,62.09,62.09,62.06,62.09,55183.0,51.4077,51.4077,51.3828,51.4077,55183.0
2019-08-28 15:30:00,62.09,62.09,62.06,62.09,143921.0,51.4077,51.4077,51.3828,51.4077,143921.0
2019-08-28 15:35:00,62.09,62.14,62.07,62.13,403715.0,51.4077,51.4491,51.3911,51.4408,403715.0
2019-08-28 15:40:00,62.12,62.16,62.11,62.12,213453.0,51.4325,51.4656,51.4242,51.4325,213453.0
2019-08-28 15:45:00,62.13,62.15,62.12,62.15,168258.0,51.4408,51.4574,51.4325,51.4574,168258.0
2019-08-28 15:50:00,62.15,62.18,62.13,62.17,408327.0,51.4574,51.4822,51.4408,51.4739,408327.0
2019-08-28 15:55:00,62.16,62.22,62.12,62.14,1455685.0,51.4656,51.5153,51.4325,51.4491,1455685.0
2019-08-29 09:30:00,62.48,62.55,62.27,62.32,391965.0,51.7306,51.7885,51.5567,51.5981,391965.0
2019-08-29 09:35:00,62.33,62.39,62.25,62.32,314130.0,51.6064,51.6561,51.5402,51.5981,314130.0
2019-08-29 09:40:00,62.32,62.38,62.27,62.32,178573.0,51.5981,51.6478,51.5567,51.5981,178573.0
2019-08-29 09:45:00,62.33,62.45,62.32,62.43,165538.0,51.6064,51.7057,51.5981,51.6892,165538.0
2019-08-29 09:50:00,62.42,62.47,62.32,62.36,186800.0,51.6809,51.7223,51.5981,51.6312,186800.0
2019-08-29 09:55:00,62.36,62.4,62.2,62.25,443641.0,51.6312,51.6643,51.4988,51.5402,443641.0
2019-08-29 10:00:00,62.25,62.3,62.19,62.21,260503.0,51.5402,51.5815,51.4905,51.507,260503.0
2019-08-29 10:05:00,62.21,62.22,62.08,62.08,195481.0,51.507,51.5153,51.3994,51.3994,195481.0
2019-08-29 10:10:00,62.08,62.13,62.07,62.1,89040.0,51.3994,51.4408,51.3911,51.416,89040.0
2019-08-29 10:15:00,62.1,62.16,62.07,62.14,70313.0,51.416,51.4656,51.3911,51.4491,70313.0
2019-08-29 10:20:00,62.14,62.14,62.06,62.11,129538.0,51.4491,51.4491,51.3828,51.4242,129538.0
2019-08-29 10:25:00,62.1,62.21,62.09,62.21,113879.0,51.416,51.507,51.4077,51.507,113879.0
2019-08-29 10:30:00,62.21,62.26,62.18,62.25,185813.0,51.507,51.5484,51.4822,51.5402,185813.0
2019-08-29 10:35:00,62.25,62.27,62.06,62.13,384139.0,51.5402,51.5567,51.3828,51.4408,384139.0
2019-08-29 10:40:00,62.12,62.14,62.05,62.09,213151.0,51.4325,51.4491,51.3746,51.4077,213151.0
2019-08-29 10:45:00,62.09,62.11,61.98,62.02,161098.0,51.4077,51.4242,51.3166,51.3497,161098.0
2019-08-29 10:50:00,62.02,62.06,62.0,62.04,125718.0,51.3497,51.3828,51.3332,51.3663,125718.0
2019-08-29 10:55:00,62.04,62.12,62.03,62.12,84735.0,51.3663,51.4325,51.358,51.4325,84735.0
2019-08-29 11:00:00,62.11,62.17,62.11,62.16,189144.0,51.4242,51.4739,51.4242,51.4656,189144.0
2019-08-29 11:05:00,62.15,62.18,62.13,62.14,112187.0,51.4574,51.4822,51.4408,51.4491,112187.0
2019-08-29 11:10:00,62.14,62.14,62.09,62.13,117275.0,51.4491,51.4491,51.4077,51.4408,117275.0
2019-08-29 11:15:00,62.13,62.14,62.1,62.14,80232.0,51.4408,51.4491,51.416,51.4491,80232.0
2019-08-29 11:20:00,62.14,62.16,62.1,62.14,105315.0,51.4491,51.4656,51.416,51.4491,105315.0
2019-08-29 11:25:00,62.14,62.17,62.14,62.16,117324.0,51.4491,51.4739,51.4491,51.4656,117324.0
2019-08-29 11:30:00,62.17,62.22,62.16,62.2,121265.0,51.4739,51.5153,51.4656,51.4988,121265.0
2019-08-29 11:35:00,62.21,62.24,62.19,62.21,84783.0,51.507,51.5319,51.4905,51.507,84783.0
2019-08-29 11:40:00,62.2,62.24,62.18,62.24,78603.0,51.4988,51.5319,51.4822,51.5319,78603.0
2019-08-29 11:45:00,62.25,62.32,62.24,62.3,159191.0,51.5402,51.5981,51.5319,51.5815,159191.0
2019-08-29 11:50:00,62.31,62.32,62.26,62.29,188161.0,51.5898,51.5981,51.5484,51.5733,188161.0
2019-08-29 11:55:00,62.3,62.33,62.27,62.32,118782.0,51.5815,51.6064,51.5567,51.5981,118782.0
2019-08-29 12:00:00,62.32,62.36,62.31,62.33,127512.0,51.5981,51.6312,51.5898,51.6064,127512.0
2019-08-29 12:05:00,62.32,62.35,62.3,62.35,97745.0,51.5981,51.6229,51.5815,51.6229,97745.0
2019-08-29 12:10:00,62.35,62.36,62.31,62.36,135610.0,51.6229,51.6312,51.5898,51.6312,135610.0
2019-08-29 12:15:00,62.37,62.37,62.33,62.35,89772.0,51.6395,51.6395,51.6064,51.6229,89772.0
2019-08-29 12:20:00,62.34,62.38,62.32,62.32,60231.0,51.6147,51.6478,51.5981,51.5981,60231.0
2019-08-29 12:25:00,62.32,62.39,62.3,62.38,75926.0,51.5981,51.6561,51.5815,51.6478,75926.0
2019-08-29 12:30:00,62.38,62.46,62.38,62.46,91540.0,51.6478,51.714,51.6478,51.714,91540.0
2019-08-29 12:35:00,62.46,62.52,62.46,62.5,67732.0,51.714,51.7637,51.714,51.7471,67732.0
2019-08-29 12:40:00,62.5,62.53,62.46,62.47,130048.0,51.7471,51.772,51.714,51.7223,130048.0
2019-08-29 12:45:00,62.48,62.48,62.41,62.44,67652.0,51.7306,51.7306,51.6726,51.6975,67652.0
2019-08-29 12:50:00,62.45,62.45,62.41,62.44,73958.0,51.7057,51.7057,51.6726,51.6975,73958.0
2019-08-29 12:55:00,62.44,62.44,62.4,62.42,83235.0,51.6975,51.6975,51.6643,51.6809,83235.0
2019-08-29 13:00:00,62.42,62.43,62.36,62.37,97780.0,51.6809,51.6892,51.6312,51.6395,97780.0
2019-08-29 13:05:00,62.36,62.37,62.32,62.37,101196.0,51.6312,51.6395,51.5981,51.6395,101196.0
2019-08-29 13:10:00,62.37,62.49,62.37,62.48,203715.0,51.6395,51.7389,51.6395,51.7306,203715.0
2019-08-29 13:15:00,62.48,62.48,62.42,62.48,117376.0,51.7306,51.7306,51.6809,51.7306,117376.0
2019-08-29 13:20:00,62.47,62.48,62.42,62.44,65423.0,51.7223,51.7306,51.6809,51.6975,65423.0
2019-08-29 13:25:00,62.44,62.45,62.41,62.42,65019.0,51.6975,51.7057,51.6726,51.6809,65019.0
2019-08-29 13:30:00,62.42,62.44,62.4,62.43,84255.0,51.6809,51.6975,51.6643,51.6892,84255.0
2019-08-29 13:35:00,62.43,62.44,62.39,62.43,87178.0,51.6892,51.6975,51.6561,51.6892,87178.0
2019-08-29 13:40:00,62.43,62.47,62.42,62.44,57831.0,51.6892,51.7223,51.6809,51.6975,57831.0
2019-08-29 13:45:00,62.44,62.48,62.43,62.48,62189.0,51.6975,51.7306,51.6892,51.7306,62189.0
2019-08-29 13:50:00,62.48,62.48,62.45,62.48,90681.0,51.7306,51.7306,51.7057,51.7306,90681.0
2019-08-29 13:55:00,62.47,62.47,62.41,62.45,74684.0,51.7223,51.7223,51.6726,51.7057,74684.0
2019-08-29 14:00:00,62.46,62.47,62.43,62.46,102273.0,51.714,51.7223,51.6892,51.714,102273.0
2019-08-29 14:05:00,62.46,62.48,62.44,62.48,83818.0,51.714,51.7306,51.6975,51.7306,83818.0
2019-08-29 14:10:00,62.48,62.48,62.45,62.46,75144.0,51.7306,51.7306,51.7057,51.714,75144.0
2019-08-29 14:15:00,62.46,62.46,62.4,62.45,153529.0,51.714,51.714,51.6643,51.7057,153529.0
2019-08-29 14:20:00,62.44,62.48,62.42,62.44,109984.0,51.6975,51.7306,51.6809,51.6975,109984.0
2019-08-29 14:25:00,62.45,62.45,62.39,62.43,48680.0,51.7057,51.7057,51.6561,51.6892,48680.0
2019-08-29 14:30:00,62.43,62.45,62.42,62.44,67637.0,51.6892,51.7057,51.6809,51.6975,67637.0
2019-08-29 14:35:00,62.44,62.45,62.39,62.41,51389.0,51.6975,51.7057,51.6561,51.6726,51389.0
2019-08-29 14:40:00,62.4,62.42,62.4,62.42,52441.0,51.6643,51.6809,51.6643,51.6809,52441.0
2019-08-29 14:45:00,62.42,62.42,62.37,62.41,96063.0,51.6809,51.6809,51.6395,51.6726,96063.0
2019-08-29 14:50:00,62.41,62.41,62.37,62.39,184362.0,51.6726,51.6726,51.6395,51.6561,184362.0
2019-08-29 14:55:00,62.39,62.43,62.39,62.42,160819.0,51.6561,51.6892,51.6561,51.6809,160819.0
2019-08-29 15:00:00,62.42,62.43,62.37,62.37,131151.0,51.6809,51.6892,51.6395,51.6395,131151.0
2019-08-29 15:05:00,62.38,62.42,62.35,62.41,75204.0,51.6478,51.6809,51.6229,51.6726,75204.0
2019-08-29 15:10:00,62.41,62.43,62.36,62.37,233879.0,51.6726,51.6892,51.6312,51.6395,233879.0
2019-08-29 15:15:00,62.38,62.43,62.37,62.43,127507.0,51.6478,51.6892,51.6395,51.6892,127507.0
2019-08-29 15:20:00,62.44,62.44,62.39,62.42,312080.0,51.6975,51.6975,51.6561,51.6809,312080.0
2019-08-29 15:25:00,62.42,62.42,62.37,62.4,137210.0,51.6809,51.6809,51.6395,51.6643,137210.0
2019-08-29 15:30:00,62.4,62.44,62.38,62.39,163902.0,51.6643,51.6975,51.6478,51.6561,163902.0
2019-08-29 15:35:00,62.39,62.43,62.38,62.42,116248.0,51.6561,51.6892,51.6478,51.6809,116248.0
2019-08-29 15:40:00,62.43,62.44,62.4,62.43,273014.0,51.6892,51.6975,51.6643,51.6892,273014.0
2019-08-29 15:45:00,62.42,62.48,62.42,62.48,301035.0,51.6809,51.7306,51.6809,51.7306,301035.0
2019-08-29 15:50:00,62.47,62.51,62.45,62.48,350617.0,51.7223,51.7554,51.7057,51.7306,350617.0
2019-08-29 15:55:00,62.48,62.58,62.47,62.56,2859655.0,51.7306,51.8134,51.7223,51.7968,2859655.0
2019-08-30 09:30:00,62.76,62.8,62.64,62.73,306411.0,51.9624,51.9955,51.8631,51.9376,306411.0
2019-08-30 09:35:00,62.74,62.78,62.52,62.53,209748.0,51.9458,51.979,51.7637,51.772,209748.0
2019-08-30 09:40:00,62.53,62.56,62.4,62.47,279558.0,51.772,51.7968,51.6643,51.7223,279558.0
2019-08-30 09:45:00,62.48,62.48,62.39,62.44,167363.0,51.7306,51.7306,51.6561,51.6975,167363.0
2019-08-30 09:50:00,62.44,62.58,62.43,62.52,249730.0,51.6975,51.8134,51.6892,51.7637,249730.0
2019-08-30 09:55:00,62.52,62.65,62.49,62.64,188910.0,51.7637,51.8713,51.7389,51.8631,188910.0
2019-08-30 10:00:00,62.64,62.7,62.62,62.7,156378.0,51.8631,51.9127,51.8465,51.9127,156378.0
2019-08-30 10:05:00,62.71,62.76,62.66,62.72,278666.0,51.921,51.9624,51.8796,51.9293,278666.0
2019-08-30 10:10:00,62.73,62.73,62.56,62.64,221275.0,51.9376,51.9376,51.7968,51.8631,221275.0
2019-08-30 10:15:00,62.65,62.71,62.62,62.68,163082.0,51.8713,51.921,51.8465,51.8962,163082.0
2019-08-30 10:20:00,62.68,62.7,62.61,62.69,85904.0,51.8962,51.9127,51.8382,51.9045,85904.0
2019-08-30 10:25:00,62.69,62.74,62.66,62.73,116067.0,51.9045,51.9458,51.8796,51.9376,116067.0
2019-08-30 10:30:00,62.73,62.73,62.67,62.7,85849.0,51.9376,51.9376,51.8879,51.9127,85849.0
2019-08-30 10:35:00,62.7,62.76,62.67,62.68,61465.0,51.9127,51.9624,51.8879,51.8962,61465.0
2019-08-30 10:40:00,62.68,62.73,62.65,62.69,115111.0,51.8962,51.9376,51.8713,51.9045,115111.0
2019-08-30 10:45:00,62.68,62.72,62.68,62.7,51443.0,51.8962,51.9293,51.8962,51.9127,51443.0
2019-08-30 10:50:00,62.7,62.71,62.65,62.69,94373.0,51.9127,51.921,51.8713,51.9045,94373.0
2019-08-30 10:55:00,62.69,62.72,62.65,62.68,115977.0,51.9045,51.9293,51.8713,51.8962,115977.0
2019-08-30 11:00:00,62.67,62.68,62.62,62.63,166399.0,51.8879,51.8962,51.8465,51.8548,166399.0
2019-08-30 11:05:00,62.63,62.69,62.62,62.69,214898.0,51.8548,51.9045,51.8465,51.9045,214898.0
2019-08-30 11:10:00,62.69,62.72,62.63,62.68,86232.0,51.9045,51.9293,51.8548,51.8962,86232.0
2019-08-30 11:15:00,62.68,62.71,62.63,62.63,61611.0,51.8962,51.921,51.8548,51.8548,61611.0
2019-08-30 11:20:00,62.63,62.64,62.49,62.51,231590.0,51.8548,51.8631,51.7389,51.7554,231590.0
2019-08-30 11:25:00,62.51,62.52,62.41,62.42,195498.0,51.7554,51.7637,51.6726,51.6809,195498.0
2019-08-30 11:30:00,62.41,62.56,62.41,62.54,200458.0,51.6726,51.7968,51.6726,51.7803,200458.0
2019-08-30 11:35:00,62.54,62.62,62.53,62.57,207208.0,51.7803,51.8465,51.772,51.8051,207208.0
2019-08-30 11:40:00,62.57,62.6,62.52,62.59,77905.0,51.8051,51.8299,51.7637,51.8217,77905.0
2019-08-30 11:45:00,62.59,62.64,62.59,62.62,51053.0,51.8217,51.8631,51.8217,51.8465,51053.0
2019-08-30 11:50:00,62.62,62.64,62.59,62.6,61642.0,51.8465,51.8631,51.8217,51.8299,61642.0
2019-08-30 11:55:00,62.59,62.63,62.56,62.59,45270.0,51.8217,51.8548,51.7968,51.8217,45270.0
2019-08-30 12:00:00,62.59,62.64,62.57,62.62,69833.0,51.8217,51.8631,51.8051,51.8465,69833.0
2019-08-30 12:05:00,62.63,62.66,62.61,62.63,37554.0,51.8548,51.8796,51.8382,51.8548,37554.0
2019-08-30 12:10:00,62.63,62.66,62.6,62.62,44430.0,51.8548,51.8796,51.8299,51.8465,44430.0
2019-08-30 12:15:00,62.62,62.67,62.61,62.67,29176.0,51.8465,51.8879,51.8382,51.8879,29176.0
2019-08-30 12:20:00,62.66,62.69,62.65,62.66,37053.0,51.8796,51.9045,51.8713,51.8796,37053.0
2019-08-30 12:25:00,62.66,62.7,62.65,62.7,71444.0,51.8796,51.9127,51.8713,51.9127,71444.0
2019-08-30 12:30:00,62.71,62.72,62.66,62.68,53245.0,51.921,51.9293,51.8796,51.8962,53245.0
2019-08-30 12:35:00,62.67,62.69,62.66,62.69,61908.0,51.8879,51.9045,51.8796,51.9045,61908.0
2019-08-30 12:40:00,62.7,62.73,62.69,62.71,49934.0,51.9127,51.9376,51.9045,51.921,49934.0
2019-08-30 12:45:00,62.72,62.76,62.69,62.74,164258.0,51.9293,51.9624,51.9045,51.9458,164258.0
2019-08-30 12:50:00,62.75,62.79,62.73,62.79,50861.0,51.9541,51.9872,51.9376,51.9872,50861.0
2019-08-30 12:55:00,62.79,62.8,62.76,62.77,65421.0,51.9872,51.9955,51.9624,51.9707,65421.0
2019-08-30 13:00:00,62.77,62.79,62.72,62.73,84073.0,51.9707,51.9872,51.9293,51.9376,84073.0
2019-08-30 13:05:00,62.73,62.73,62.69,62.72,61449.0,51.9376,51.9376,51.9045,51.9293,61449.0
2019-08-30 13:10:00,62.72,62.72,62.68,62.71,114723.0,51.9293,51.9293,51.8962,51.921,114723.0
2019-08-30 13:15:00,62.7,62.72,62.67,62.71,49480.0,51.9127,51.9293,51.8879,51.921,49480.0
2019-08-30 13:20:00,62.71,62.73,62.67,62.68,47969.0,51.921,51.9376,51.8879,51.8962,47969.0
2019-08-30 13:25:00,62.68,62.73,62.68,62.7,78742.0,51.8962,51.9376,51.8962,51.9127,78742.0
2019-08-30 13:30:00,62.69,62.73,62.69,62.7,81023.0,51.9045,51.9376,51.9045,51.9127,81023.0
2019-08-30 13:35:00,62.71,62.71,62.64,62.65,82343.0,51.921,51.921,51.8631,51.8713,82343.0
2019-08-30 13:40:00,62.65,62.68,62.62,62.62,59525.0,51.8713,51.8962,51.8465,51.8465,59525.0
2019-08-30 13:45:00,62.62,62.68,62.62,62.67,53520.0,51.8465,51.8962,51.8465,51.8879,53520.0
2019-08-30 13:50:00,62.67,62.69,62.64,62.66,49192.0,51.8879,51.9045,51.8631,51.8796,49192.0
2019-08-30 13:55:00,62.65,62.68,62.63,62.68,159718.0,51.8713,51.8962,51.8548,51.8962,159718.0
2019-08-30 14:00:00,62.68,62.71,62.67,62.68,77735.0,51.8962,51.921,51.8879,51.8962,77735.0
2019-08-30 14:05:00,62.69,62.69,62.64,62.66,66543.0,51.9045,51.9045,51.8631,51.8796,66543.0
2019-08-30 14:10:00,62.66,62.66,62.6,62.62,58628.0,51.8796,51.8796,51.8299,51.8465,58628.0
2019-08-30 14:15:00,62.62,62.66,62.6,62.64,45284.0,51.8465,51.8796,51.8299,51.8631,45284.0
2019-08-30 14:20:00,62.65,62.65,62.59,62.61,87566.0,51.8713,51.8713,51.8217,51.8382,87566.0
2019-08-30 14:25:00,62.61,62.62,62.6,62.62,180381.0,51.8382,51.8465,51.8299,51.8465,180381.0
2019-08-30 14:30:00,62.61,62.63,62.58,62.59,107679.0,51.8382,51.8548,51.8134,51.8217,107679.0
2019-08-30 14:35:00,62.59,62.62,62.58,62.61,47470.0,51.8217,51.8465,51.8134,51.8382,47470.0
2019-08-30 14:40:00,62.6,62.62,62.55,62.61,68931.0,51.8299,51.8465,51.7885,51.8382,68931.0
2019-08-30 14:45:00,62.6,62.62,62.58,62.6,42031.0,51.8299,51.8465,51.8134,51.8299,42031.0
2019-08-30 14:50:00,62.6,62.63,62.58,62.61,44743.0,51.8299,51.8548,51.8134,51.8382,44743.0
2019-08-30 14:55:00,62.61,62.65,62.6,62.62,112544.0,51.8382,51.8713,51.8299,51.8465,112544.0
2019-08-30 15:00:00,62.62,62.63,62.56,62.59,106789.0,51.8465,51.8548,51.7968,51.8217,106789.0
2019-08-30 15:05:00,62.6,62.61,62.56,62.6,89059.0,51.8299,51.8382,51.7968,51.8299,89059.0
2019-08-30 15:10:00,62.6,62.61,62.56,62.59,113439.0,51.8299,51.8382,51.7968,51.8217,113439.0
2019-08-30 15:15:00,62.59,62.6,62.54,62.56,202102.0,51.8217,51.8299,51.7803,51.7968,202102.0
2019-08-30 15:20:00,62.56,62.58,62.55,62.57,114918.0,51.7968,51.8134,51.7885,51.8051,114918.0
2019-08-30 15:25:00,62.57,62.67,62.56,62.65,222676.0,51.8051,51.8879,51.7968,51.8713,222676.0
2019-08-30 15:30:00,62.65,62.68,62.63,62.65,167390.0,51.8713,51.8962,51.8548,51.8713,167390.0
2019-08-30 15:35:00,62.65,62.69,62.62,62.63,215553.0,51.8713,51.9045,51.8465,51.8548,215553.0
2019-08-30 15:40:00,62.63,62.64,62.57,62.61,211149.0,51.8548,51.8631,51.8051,51.8382,211149.0
2019-08-30 15:45:00,62.61,62.7,62.59,62.69,319550.0,51.8382,51.9127,51.8217,51.9045,319550.0
2019-08-30 15:50:00,62.68,62.73,62.61,62.68,609789.0,51.8962,51.9376,51.8382,51.8962,609789.0
2019-08-30 15:55:00,62.68,62.74,62.56,62.57,924669.0,51.8962,51.9458,51.7968,51.8051,924669.0
2019-09-03 09:30:00,62.56,62.75,62.49,62.62,510640.0,51.7968,51.9541,51.7389,51.8465,510640.0
2019-09-03 09:35:00,62.61,62.68,62.57,62.57,265467.0,51.8382,51.8962,51.8051,51.8051,265467.0
2019-09-03 09:40:00,62.57,62.66,62.57,62.57,148002.0,51.8051,51.8796,51.8051,51.8051,148002.0
2019-09-03 09:45:00,62.58,62.68,62.57,62.65,174931.0,51.8134,51.8962,51.8051,51.8713,174931.0
2019-09-03 09:50:00,62.65,62.67,62.56,62.63,181913.0,51.8713,51.8879,51.7968,51.8548,181913.0
2019-09-03 09:55:00,62.64,62.77,62.64,62.76,195676.0,51.8631,51.9707,51.8631,51.9624,195676.0
2019-09-03 10:00:00,62.76,62.91,62.7,62.88,528737.0,51.9624,52.0866,51.9127,52.0618,528737.0
2019-09-03 10:05:00,62.87,62.9,62.78,62.82,285889.0,52.0535,52.0783,51.979,52.0121,285889.0
2019-09-03 10:10:00,62.82,62.9,62.82,62.85,209894.0,52.0121,52.0783,52.0121,52.0369,209894.0
2019-09-03 10:15:00,62.84,62.97,62.83,62.95,203314.0,52.0286,52.1363,52.0204,52.1197,203314.0
2019-09-03 10:20:00,62.95,62.95,62.85,62.89,120402.0,52.1197,52.1197,52.0369,52.07,120402.0
2019-09-03 10:25:00,62.88,62.95,62.8,62.93,135029.0,52.0618,52.1197,51.9955,52.1032,135029.0
2019-09-03 10:30:00,62.92,63.0,62.91,62.96,178914.0,52.0949,52.1611,52.0866,52.128,178914.0
2019-09-03 10:35:00,62.96,62.99,62.95,62.97,189412.0,52.128,52.1528,52.1197,52.1363,189412.0
2019-09-03 10:40:00,62.97,63.03,62.94,63.0,224172.0,52.1363,52.186,52.1114,52.1611,224172.0
2019-09-03 10:45:00,63.01,63.08,62.98,63.08,176629.0,52.1694,52.2274,52.1446,52.2274,176629.0
2019-09-03 10:50:00,63.08,63.16,63.06,63.13,172236.0,52.2274,52.2936,52.2108,52.2688,172236.0
2019-09-03 10:55:00,63.13,63.17,63.09,63.11,263798.0,52.2688,52.3019,52.2356,52.2522,263798.0
2019-09-03 11:00:00,63.11,63.16,63.07,63.08,99185.0,52.2522,52.2936,52.2191,52.2274,99185.0
2019-09-03 11:05:00,63.07,63.18,63.07,63.18,189288.0,52.2191,52.3101,52.2191,52.3101,189288.0
2019-09-03 11:10:00,63.19,63.19,63.12,63.18,115795.0,52.3184,52.3184,52.2605,52.3101,115795.0
2019-09-03 11:15:00,63.17,63.19,63.12,63.14,148407.0,52.3019,52.3184,52.2605,52.277,148407.0
2019-09-03 11:20:00,63.14,63.19,63.13,63.19,94860.0,52.277,52.3184,52.2688,52.3184,94860.0
2019-09-03 11:25:00,63.19,63.21,63.06,63.17,331668.0,52.3184,52.335,52.2108,52.3019,331668.0
2019-09-03 11:30:00,63.17,63.17,63.06,63.13,231329.0,52.3019,52.3019,52.2108,52.2688,231329.0
2019-09-03 11:35:00,63.13,63.21,63.1,63.16,164348.0,52.2688,52.335,52.2439,52.2936,164348.0
2019-09-03 11:40:00,63.17,63.19,63.15,63.17,143926.0,52.3019,52.3184,52.2853,52.3019,143926.0
2019-09-03 11:45:00,63.18,63.21,63.14,63.2,120501.0,52.3101,52.335,52.277,52.3267,120501.0
2019-09-03 11:50:00,63.2,63.28,63.19,63.25,83813.0,52.3267,52.3929,52.3184,52.3681,83813.0
2019-09-03 11:55:00,63.25,63.27,63.23,63.25,156269.0,52.3681,52.3847,52.3515,52.3681,156269.0
2019-09-03 12:00:00,63.25,63.28,63.24,63.25,250652.0,52.3681,52.3929,52.3598,52.3681,250652.0
2019-09-03 12:05:00,63.26,63.27,63.22,63.24,155135.0,52.3764,52.3847,52.3433,52.3598,155135.0
2019-09-03 12:10:00,63.24,63.31,63.23,63.29,104913.0,52.3598,52.4178,52.3515,52.4012,104913.0
2019-09-03 12:15:00,63.3,63.32,63.28,63.32,160113.0,52.4095,52.4261,52.3929,52.4261,160113.0
2019-09-03 12:20:00,63.31,63.32,63.28,63.31,107178.0,52.4178,52.4261,52.3929,52.4178,107178.0
2019-09-03 12:25:00,63.31,63.34,63.31,63.34,138922.0,52.4178,52.4426,52.4178,52.4426,138922.0
2019-09-03 12:30:00,63.33,63.34,63.28,63.33,120400.0,52.4343,52.4426,52.3929,52.4343,120400.0
2019-09-03 12:35:00,63.33,63.38,63.32,63.38,93408.0,52.4343,52.4757,52.4261,52.4757,93408.0
2019-09-03 12:40:00,63.38,63.4,63.35,63.35,292138.0,52.4757,52.4923,52.4509,52.4509,292138.0
2019-09-03 12:45:00,63.35,63.42,63.33,63.42,63918.0,52.4509,52.5089,52.4343,52.5089,63918.0
2019-09-03 12:50:00,63.41,63.42,63.34,63.35,124952.0,52.5006,52.5089,52.4426,52.4509,124952.0
2019-09-03 12:55:00,63.35,63.4,63.34,63.37,61140.0,52.4509,52.4923,52.4426,52.4675,61140.0
2019-09-03 13:00:00,63.37,63.38,63.31,63.34,160339.0,52.4675,52.4757,52.4178,52.4426,160339.0
2019-09-03 13:05:00,63.34,63.35,63.3,63.33,117244.0,52.4426,52.4509,52.4095,52.4343,117244.0
2019-09-03 13:10:00,63.32,63.37,63.31,63.37,51298.0,52.4261,52.4675,52.4178,52.4675,51298.0
2019-09-03 13:15:00,63.37,63.41,63.34,63.41,103874.0,52.4675,52.5006,52.4426,52.5006,103874.0
2019-09-03 13:20:00,63.41,63.41,63.34,63.4,118462.0,52.5006,52.5006,52.4426,52.4923,118462.0
2019-09-03 13:25:00,63.4,63.46,63.38,63.45,86983.0,52.4923,52.542,52.4757,52.5337,86983.0
2019-09-03 13:30:00,63.45,63.46,63.37,63.38,102337.0,52.5337,52.542,52.4675,52.4757,102337.0
2019-09-03 13:35:00,63.37,63.43,63.37,63.43,122642.0,52.4675,52.5171,52.4675,52.5171,122642.0
2019-09-03 13:40:00,63.43,63.45,63.37,63.4,182611.0,52.5171,52.5337,52.4675,52.4923,182611.0
2019-09-03 13:45:00,63.4,63.42,63.39,63.41,76699.0,52.4923,52.5089,52.484,52.5006,76699.0
2019-09-03 13:50:00,63.4,63.41,63.36,63.38,70653.0,52.4923,52.5006,52.4592,52.4757,70653.0
2019-09-03 13:55:00,63.37,63.4,63.34,63.34,65780.0,52.4675,52.4923,52.4426,52.4426,65780.0
2019-09-03 14:00:00,63.33,63.36,63.32,63.35,102155.0,52.4343,52.4592,52.4261,52.4509,102155.0
2019-09-03 14:05:00,63.35,63.36,63.31,63.35,202206.0,52.4509,52.4592,52.4178,52.4509,202206.0
2019-09-03 14:10:00,63.35,63.36,63.31,63.33,121519.0,52.4509,52.4592,52.4178,52.4343,121519.0
2019-09-03 14:15:00,63.32,63.34,63.3,63.33,79272.0,52.4261,52.4426,52.4095,52.4343,79272.0
2019-09-03 14:20:00,63.33,63.34,63.25,63.26,239200.0,52.4343,52.4426,52.3681,52.3764,239200.0
2019-09-03 14:25:00,63.26,63.32,63.25,63.3,176648.0,52.3764,52.4261,52.3681,52.4095,176648.0
2019-09-03 14:30:00,63.3,63.31,63.27,63.28,133137.0,52.4095,52.4178,52.3847,52.3929,133137.0
2019-09-03 14:35:00,63.28,63.36,63.27,63.35,118287.0,52.3929,52.4592,52.3847,52.4509,118287.0
2019-09-03 14:40:00,63.36,63.48,63.35,63.48,226169.0,52.4592,52.5585,52.4509,52.5585,226169.0
2019-09-03 14:45:00,63.48,63.5,63.41,63.5,207583.0,52.5585,52.5751,52.5006,52.5751,207583.0
2019-09-03 14:50:00,63.5,63.52,63.45,63.5,428600.0,52.5751,52.5917,52.5337,52.5751,428600.0
2019-09-03 14:55:00,63.49,63.52,63.48,63.51,127191.0,52.5668,52.5917,52.5585,52.5834,127191.0
2019-09-03 15:00:00,63.51,63.52,63.41,63.42,448751.0,52.5834,52.5917,52.5006,52.5089,448751.0
2019-09-03 15:05:00,63.41,63.48,63.4,63.48,237831.0,52.5006,52.5585,52.4923,52.5585,237831.0
2019-09-03 15:10:00,63.48,63.53,63.47,63.52,241911.0,52.5585,52.5999,52.5503,52.5917,241911.0
2019-09-03 15:15:00,63.52,63.53,63.47,63.52,222532.0,52.5917,52.5999,52.5503,52.5917,222532.0
2019-09-03 15:20:00,63.53,63.58,63.52,63.55,178451.0,52.5999,52.6413,52.5917,52.6165,178451.0
2019-09-03 15:25:00,63.56,63.57,63.49,63.52,176036.0,52.6248,52.6331,52.5668,52.5917,176036.0
2019-09-03 15:30:00,63.52,63.57,63.48,63.55,214591.0,52.5917,52.6331,52.5585,52.6165,214591.0
2019-09-03 15:35:00,63.55,63.63,63.55,63.63,398808.0,52.6165,52.6827,52.6165,52.6827,398808.0
2019-09-03 15:40:00,63.63,63.65,63.57,63.61,311084.0,52.6827,52.6993,52.6331,52.6662,311084.0
2019-09-03 15:45:00,63.61,63.66,63.56,63.58,365321.0,52.6662,52.7076,52.6248,52.6413,365321.0
2019-09-03 15:50:00,63.58,63.66,63.58,63.66,883827.0,52.6413,52.7076,52.6413,52.7076,883827.0
2019-09-03 15:55:00,63.66,63.7,63.6,63.68,2676538.0,52.7076,52.7407,52.6579,52.7241,2676538.0
2019-09-04 09:30:00,63.87,64.03,63.73,63.87,577947.0,52.8814,53.0139,52.7655,52.8814,577947.0
2019-09-04 09:35:00,63.87,63.89,63.73,63.84,976401.0,52.8814,52.898,52.7655,52.8566,976401.0
2019-09-04 09:40:00,63.84,63.88,63.75,63.77,224378.0,52.8566,52.8897,52.7821,52.7986,224378.0
2019-09-04 09:45:00,63.78,63.91,63.77,63.87,186986.0,52.8069,52.9146,52.7986,52.8814,186986.0
2019-09-04 09:50:00,63.86,63.92,63.83,63.88,198721.0,52.8732,52.9228,52.8483,52.8897,198721.0
2019-09-04 09:55:00,63.88,63.88,63.76,63.79,170524.0,52.8897,52.8897,52.7904,52.8152,170524.0
2019-09-04 10:00:00,63.78,63.79,63.65,63.66,196300.0,52.8069,52.8152,52.6993,52.7076,196300.0
2019-09-04 10:05:00,63.66,63.7,63.61,63.62,143082.0,52.7076,52.7407,52.6662,52.6744,143082.0
2019-09-04 10:10:00,63.61,63.67,63.59,63.63,180010.0,52.6662,52.7158,52.6496,52.6827,180010.0
2019-09-04 10:15:00,63.63,63.7,63.62,63.69,69426.0,52.6827,52.7407,52.6744,52.7324,69426.0
2019-09-04 10:20:00,63.7,63.71,63.62,63.63,167412.0,52.7407,52.749,52.6744,52.6827,167412.0
2019-09-04 10:25:00,63.63,63.64,63.57,63.63,286006.0,52.6827,52.691,52.6331,52.6827,286006.0
2019-09-04 10:30:00,63.62,63.63,63.54,63.56,136813.0,52.6744,52.6827,52.6082,52.6248,136813.0
2019-09-04 10:35:00,63.57,63.58,63.5,63.52,135906.0,52.6331,52.6413,52.5751,52.5917,135906.0
2019-09-04 10:40:00,63.51,63.52,63.47,63.5,168900.0,52.5834,52.5917,52.5503,52.5751,168900.0
2019-09-04 10:45:00,63.5,63.53,63.45,63.52,105291.0,52.5751,52.5999,52.5337,52.5917,105291.0
2019-09-04 10:50:00,63.52,63.61,63.51,63.57,146899.0,52.5917,52.6662,52.5834,52.6331,146899.0
2019-09-04 10:55:00,63.58,63.65,63.58,63.65,162243.0,52.6413,52.6993,52.6413,52.6993,162243.0
2019-09-04 11:00:00,63.66,63.7,63.63,63.69,197126.0,52.7076,52.7407,52.6827,52.7324,197126.0
2019-09-04 11:05:00,63.69,63.72,63.68,63.7,67378.0,52.7324,52.7572,52.7241,52.7407,67378.0
2019-09-04 11:10:00,63.7,63.71,63.6,63.6,106016.0,52.7407,52.749,52.6579,52.6579,106016.0
2019-09-04 11:15:00,63.6,63.68,63.59,63.65,99096.0,52.6579,52.7241,52.6496,52.6993,99096.0
2019-09-04 11:20:00,63.66,63.73,63.65,63.73,82862.0,52.7076,52.7655,52.6993,52.7655,82862.0
2019-09-04 11:25:00,63.73,63.83,63.68,63.8,165108.0,52.7655,52.8483,52.7241,52.8235,165108.0
2019-09-04 11:30:00,63.8,63.81,63.76,63.77,120007.0,52.8235,52.8318,52.7904,52.7986,120007.0
2019-09-04 11:35:00,63.78,63.81,63.74,63.79,92402.0,52.8069,52.8318,52.7738,52.8152,92402.0
2019-09-04 11:40:00,63.8,63.88,63.79,63.85,175377.0,52.8235,52.8897,52.8152,52.8649,175377.0
2019-09-04 11:45:00,63.84,63.89,63.83,63.88,95212.0,52.8566,52.898,52.8483,52.8897,95212.0
2019-09-04 11:50:00,63.89,63.96,63.88,63.91,96063.0,52.898,52.956,52.8897,52.9146,96063.0
2019-09-04 11:55:00,63.91,63.94,63.89,63.94,126588.0,52.9146,52.9394,52.898,52.9394,126588.0
2019-09-04 12:00:00,63.94,63.96,63.89,63.9,94725.0,52.9394,52.956,52.898,52.9063,94725.0
2019-09-04 12:05:00,63.9,63.91,63.83,63.86,74505.0,52.9063,52.9146,52.8483,52.8732,74505.0
2019-09-04 12:10:00,63.86,63.92,63.85,63.9,54747.0,52.8732,52.9228,52.8649,52.9063,54747.0
2019-09-04 12:15:00,63.9,63.95,63.88,63.9,102154.0,52.9063,52.9477,52.8897,52.9063,102154.0
2019-09-04 12:20:00,63.89,63.89,63.83,63.83,40779.0,52.898,52.898,52.8483,52.8483,40779.0
2019-09-04 12:25:00,63.82,63.83,63.78,63.8,143567.0,52.84,52.8483,52.8069,52.8235,143567.0
2019-09-04 12:30:00,63.81,63.82,63.75,63.76,102653.0,52.8318,52.84,52.7821,52.7904,102653.0
2019-09-04 12:35:00,63.77,63.8,63.74,63.79,150226.0,52.7986,52.8235,52.7738,52.8152,150226.0
2019-09-04 12:40:00,63.78,63.79,63.68,63.72,91258.0,52.8069,52.8152,52.7241,52.7572,91258.0
2019-09-04 12:45:00,63.72,63.76,63.68,63.71,129662.0,52.7572,52.7904,52.7241,52.749,129662.0
2019-09-04 12:50:00,63.7,63.73,63.67,63.7,167386.0,52.7407,52.7655,52.7158,52.7407,167386.0
2019-09-04 12:55:00,63.7,63.71,63.66,63.71,38546.0,52.7407,52.749,52.7076,52.749,38546.0
2019-09-04 13:00:00,63.71,63.72,63.67,63.69,106673.0,52.749,52.7572,52.7158,52.7324,106673.0
2019-09-04 13:05:00,63.69,63.73,63.67,63.73,50499.0,52.7324,52.7655,52.7158,52.7655,50499.0
2019-09-04 13:10:00,63.74,63.74,63.7,63.73,56013.0,52.7738,52.7738,52.7407,52.7655,56013.0
2019-09-04 13:15:00,63.73,63.75,63.7,63.75,48648.0,52.7655,52.7821,52.7407,52.7821,48648.0
2019-09-04 13:20:00,63.75,63.76,63.73,63.74,61788.0,52.7821,52.7904,52.7655,52.7738,61788.0
2019-09-04 13:25:00,63.74,63.75,63.71,63.72,63493.0,52.7738,52.7821,52.749,52.7572,63493.0
2019-09-04 13:30:00,63.72,63.74,63.69,63.71,45786.0,52.7572,52.7738,52.7324,52.749,45786.0
2019-09-04 13:35:00,63.71,63.73,63.67,63.68,53818.0,52.749,52.7655,52.7158,52.7241,53818.0
2019-09-04 13:40:00,63.68,63.7,63.66,63.69,44331.0,52.7241,52.7407,52.7076,52.7324,44331.0
2019-09-04 13:45:00,63.69,63.69,63.64,63.68,64353.0,52.7324,52.7324,52.691,52.7241,64353.0
2019-09-04 13:50:00,63.68,63.71,63.66,63.68,49466.0,52.7241,52.749,52.7076,52.7241,49466.0
2019-09-04 13:55:00,63.68,63.71,63.66,63.71,40431.0,52.7241,52.749,52.7076,52.749,40431.0
2019-09-04 14:00:00,63.7,63.71,63.67,63.68,85058.0,52.7407,52.749,52.7158,52.7241,85058.0
2019-09-04 14:05:00,63.68,63.68,63.6,63.61,80347.0,52.7241,52.7241,52.6579,52.6662,80347.0
2019-09-04 14:10:00,63.61,63.64,63.61,63.64,41903.0,52.6662,52.691,52.6662,52.691,41903.0
2019-09-04 14:15:00,63.64,63.67,63.62,63.63,51399.0,52.691,52.7158,52.6744,52.6827,51399.0
2019-09-04 14:20:00,63.63,63.67,63.6,63.67,155507.0,52.6827,52.7158,52.6579,52.7158,155507.0
2019-09-04 14:25:00,63.67,63.72,63.67,63.72,69436.0,52.7158,52.7572,52.7158,52.7572,69436.0
2019-09-04 14:30:00,63.71,63.76,63.7,63.76,119668.0,52.749,52.7904,52.7407,52.7904,119668.0
2019-09-04 14:35:00,63.75,63.78,63.75,63.75,106637.0,52.7821,52.8069,52.7821,52.7821,106637.0
2019-09-04 14:40:00,63.75,63.77,63.72,63.75,84162.0,52.7821,52.7986,52.7572,52.7821,84162.0
2019-09-04 14:45:00,63.76,63.79,63.75,63.76,46045.0,52.7904,52.8152,52.7821,52.7904,46045.0
2019-09-04 14:50:00,63.77,63.8,63.75,63.79,59737.0,52.7986,52.8235,52.7821,52.8152,59737.0
2019-09-04 14:55:00,63.79,63.79,63.74,63.78,59130.0,52.8152,52.8152,52.7738,52.8069,59130.0
2019-09-04 15:00:00,63.78,63.84,63.77,63.81,90768.0,52.8069,52.8566,52.7986,52.8318,90768.0
2019-09-04 15:05:00,63.81,63.82,63.76,63.77,157954.0,52.8318,52.84,52.7904,52.7986,157954.0
2019-09-04 15:10:00,63.77,63.77,63.74,63.76,491376.0,52.7986,52.7986,52.7738,52.7904,491376.0
2019-09-04 15:15:00,63.76,63.76,63.68,63.69,347022.0,52.7904,52.7904,52.7241,52.7324,347022.0
2019-09-04 15:20:00,63.69,63.74,63.68,63.72,154595.0,52.7324,52.7738,52.7241,52.7572,154595.0
2019-09-04 15:25:00,63.72,63.73,63.35,63.35,733492.0,52.7572,52.7655,52.4509,52.4509,733492.0
2019-09-04 15:30:00,63.36,63.63,63.36,63.59,434869.0,52.4592,52.6827,52.4592,52.6496,434869.0
2019-09-04 15:35:00,63.6,63.67,63.59,63.67,256940.0,52.6579,52.7158,52.6496,52.7158,256940.0
2019-09-04 15:40:00,63.67,63.69,63.64,63.66,254611.0,52.7158,52.7324,52.691,52.7076,254611.0
2019-09-04 15:45:00,63.66,63.75,63.64,63.75,367812.0,52.7076,52.7821,52.691,52.7821,367812.0
2019-09-04 15:50:00,63.76,63.8,63.72,63.8,390862.0,52.7904,52.8235,52.7572,52.8235,390862.0
2019-09-04 15:55:00,63.79,63.83,63.75,63.77,1856642.0,52.8152,52.8483,52.7821,52.7986,1856642.0
2019-09-05 09:30:00,63.3,63.37,63.12,63.26,560096.0,52.4095,52.4675,52.2605,52.3764,560096.0
2019-09-05 09:35:00,63.26,63.28,63.04,63.05,498528.0,52.3764,52.3929,52.1942,52.2025,498528.0
2019-09-05 09:40:00,63.03,63.17,63.0,63.12,467686.0,52.186,52.3019,52.1611,52.2605,467686.0
2019-09-05 09:45:00,63.12,63.27,63.09,63.24,521382.0,52.2605,52.3847,52.2356,52.3598,521382.0
2019-09-05 09:50:00,63.25,63.38,63.24,63.37,396879.0,52.3681,52.4757,52.3598,52.4675,396879.0
2019-09-05 09:55:00,63.38,63.46,63.34,63.41,296010.0,52.4757,52.542,52.4426,52.5006,296010.0
2019-09-05 10:00:00,63.42,63.47,63.26,63.3,778835.0,52.5089,52.5503,52.3764,52.4095,778835.0
2019-09-05 10:05:00,63.31,63.35,63.24,63.29,630057.0,52.4178,52.4509,52.3598,52.4012,630057.0
2019-09-05 10:10:00,63.29,63.33,63.22,63.24,491294.0,52.4012,52.4343,52.3433,52.3598,491294.0
2019-09-05 10:15:00,63.25,63.25,63.13,63.24,364557.0,52.3681,52.3681,52.2688,52.3598,364557.0
2019-09-05 10:20:00,63.25,63.28,63.05,63.07,339204.0,52.3681,52.3929,52.2025,52.2191,339204.0
2019-09-05 10:25:00,63.06,63.08,62.93,62.97,697562.0,52.2108,52.2274,52.1032,52.1363,697562.0
2019-09-05 10:30:00,62.96,62.96,62.84,62.93,771179.0,52.128,52.128,52.0286,52.1032,771179.0
2019-09-05 10:35:00,62.93,63.07,62.91,63.05,469011.0,52.1032,52.2191,52.0866,52.2025,469011.0
2019-09-05 10:40:00,63.04,63.15,63.03,63.07,595797.0,52.1942,52.2853,52.186,52.2191,595797.0
2019-09-05 10:45:00,63.07,63.11,62.92,62.93,607719.0,52.2191,52.2522,52.0949,52.1032,607719.0
2019-09-05 10:50:00,62.94,62.99,62.92,62.99,387041.0,52.1114,52.1528,52.0949,52.1528,387041.0
2019-09-05 10:55:00,62.99,63.02,62.94,63.02,190680.0,52.1528,52.1777,52.1114,52.1777,190680.0
2019-09-05 11:00:00,63.01,63.01,62.92,62.97,219326.0,52.1694,52.1694,52.0949,52.1363,219326.0
2019-09-05 11:05:00,62.96,62.99,62.9,62.92,167002.0,52.128,52.1528,52.0783,52.0949,167002.0
2019-09-05 11:10:00,62.92,63.02,62.92,62.99,166903.0,52.0949,52.1777,52.0949,52.1528,166903.0
2019-09-05 11:15:00,62.99,63.0,62.89,62.9,132426.0,52.1528,52.1611,52.07,52.0783,132426.0
2019-09-05 11:20:00,62.91,63.01,62.9,62.99,181411.0,52.0866,52.1694,52.0783,52.1528,181411.0
2019-09-05 11:25:00,62.99,63.0,62.95,62.97,117505.0,52.1528,52.1611,52.1197,52.1363,117505.0
2019-09-05 11:30:00,62.96,63.05,62.95,63.03,229056.0,52.128,52.2025,52.1197,52.186,229056.0
2019-09-05 11:35:00,63.03,63.08,63.01,63.05,124352.0,52.186,52.2274,52.1694,52.2025,124352.0
2019-09-05 11:40:00,63.05,63.06,63.01,63.01,99168.0,52.2025,52.2108,52.1694,52.1694,99168.0
2019-09-05 11:45:00,63.01,63.08,62.98,63.08,108221.0,52.1694,52.2274,52.1446,52.2274,108221.0
2019-09-05 11:50:00,63.07,63.09,63.0,63.01,153500.0,52.2191,52.2356,52.1611,52.1694,153500.0
2019-09-05 11:55:00,63.01,63.07,63.0,63.06,80732.0,52.1694,52.2191,52.1611,52.2108,80732.0
2019-09-05 12:00:00,63.06,63.11,63.04,63.09,90719.0,52.2108,52.2522,52.1942,52.2356,90719.0
2019-09-05 12:05:00,63.09,63.11,63.06,63.1,49449.0,52.2356,52.2522,52.2108,52.2439,49449.0
2019-09-05 12:10:00,63.09,63.14,63.09,63.14,100883.0,52.2356,52.277,52.2356,52.277,100883.0
2019-09-05 12:15:00,63.14,63.15,63.11,63.14,72682.0,52.277,52.2853,52.2522,52.277,72682.0
2019-09-05 12:20:00,63.13,63.18,63.12,63.17,108586.0,52.2688,52.3101,52.2605,52.3019,108586.0
2019-09-05 12:25:00,63.17,63.19,63.15,63.19,110044.0,52.3019,52.3184,52.2853,52.3184,110044.0
2019-09-05 12:30:00,63.18,63.18,63.13,63.14,143324.0,52.3101,52.3101,52.2688,52.277,143324.0
2019-09-05 12:35:00,63.14,63.19,63.14,63.17,135210.0,52.277,52.3184,52.277,52.3019,135210.0
2019-09-05 12:40:00,63.17,63.17,63.1,63.12,71337.0,52.3019,52.3019,52.2439,52.2605,71337.0
2019-09-05 12:45:00,63.12,63.14,63.08,63.14,83962.0,52.2605,52.277,52.2274,52.277,83962.0
2019-09-05 12:50:00,63.13,63.15,63.11,63.13,110761.0,52.2688,52.2853,52.2522,52.2688,110761.0
2019-09-05 12:55:00,63.14,63.17,63.13,63.15,58263.0,52.277,52.3019,52.2688,52.2853,58263.0
2019-09-05 13:00:00,63.16,63.16,63.12,63.12,122368.0,52.2936,52.2936,52.2605,52.2605,122368.0
2019-09-05 13:05:00,63.12,63.16,63.11,63.14,153047.0,52.2605,52.2936,52.2522,52.277,153047.0
2019-09-05 13:10:00,63.14,63.15,63.12,63.13,94411.0,52.277,52.2853,52.2605,52.2688,94411.0
2019-09-05 13:15:00,63.13,63.14,63.09,63.11,67670.0,52.2688,52.277,52.2356,52.2522,67670.0
2019-09-05 13:20:00,63.11,63.12,63.08,63.1,74927.0,52.2522,52.2605,52.2274,52.2439,74927.0
2019-09-05 13:25:00,63.09,63.12,63.08,63.09,43460.0,52.2356,52.2605,52.2274,52.2356,43460.0
2019-09-05 13:30:00,63.09,63.13,63.08,63.09,55989.0,52.2356,52.2688,52.2274,52.2356,55989.0
2019-09-05 13:35:00,63.08,63.12,63.07,63.1,43327.0,52.2274,52.2605,52.2191,52.2439,43327.0
2019-09-05 13:40:00,63.11,63.11,63.08,63.09,37900.0,52.2522,52.2522,52.2274,52.2356,37900.0
2019-09-05 13:45:00,63.1,63.11,63.07,63.08,42514.0,52.2439,52.2522,52.2191,52.2274,42514.0
2019-09-05 13:50:00,63.09,63.11,63.08,63.1,124484.0,52.2356,52.2522,52.2274,52.2439,124484.0
2019-09-05 13:55:00,63.1,63.11,63.09,63.09,46012.0,52.2439,52.2522,52.2356,52.2356,46012.0
2019-09-05 14:00:00,63.1,63.11,63.04,63.11,394951.0,52.2439,52.2522,52.1942,52.2522,394951.0
2019-09-05 14:05:00,63.1,63.11,63.06,63.07,60745.0,52.2439,52.2522,52.2108,52.2191,60745.0
2019-09-05 14:10:00,63.07,63.07,63.04,63.05,47505.0,52.2191,52.2191,52.1942,52.2025,47505.0
2019-09-05 14:15:00,63.05,63.08,63.04,63.07,45236.0,52.2025,52.2274,52.1942,52.2191,45236.0
2019-09-05 14:20:00,63.07,63.07,62.99,62.99,53887.0,52.2191,52.2191,52.1528,52.1528,53887.0
2019-09-05 14:25:00,63.0,63.06,62.99,63.05,367330.0,52.1611,52.2108,52.1528,52.2025,367330.0
2019-09-05 14:30:00,63.05,63.1,63.05,63.07,152178.0,52.2025,52.2439,52.2025,52.2191,152178.0
2019-09-05 14:35:00,63.07,63.11,63.06,63.11,63888.0,52.2191,52.2522,52.2108,52.2522,63888.0
2019-09-05 14:40:00,63.1,63.12,63.08,63.1,85613.0,52.2439,52.2605,52.2274,52.2439,85613.0
2019-09-05 14:45:00,63.09,63.13,63.08,63.11,45312.0,52.2356,52.2688,52.2274,52.2522,45312.0
2019-09-05 14:50:00,63.11,63.11,63.08,63.08,83050.0,52.2522,52.2522,52.2274,52.2274,83050.0
2019-09-05 14:55:00,63.08,63.11,63.06,63.1,129706.0,52.2274,52.2522,52.2108,52.2439,129706.0
2019-09-05 15:00:00,63.09,63.13,63.08,63.12,340583.0,52.2356,52.2688,52.2274,52.2605,340583.0
2019-09-05 15:05:00,63.12,63.14,63.09,63.13,244163.0,52.2605,52.277,52.2356,52.2688,244163.0
2019-09-05 15:10:00,63.13,63.15,63.08,63.09,246978.0,52.2688,52.2853,52.2274,52.2356,246978.0
2019-09-05 15:15:00,63.09,63.09,63.05,63.05,147250.0,52.2356,52.2356,52.2025,52.2025,147250.0
2019-09-05 15:20:00,63.06,63.07,63.03,63.04,135092.0,52.2108,52.2191,52.186,52.1942,135092.0
2019-09-05 15:25:00,63.05,63.06,63.04,63.06,120730.0,52.2025,52.2108,52.1942,52.2108,120730.0
2019-09-05 15:30:00,63.06,63.07,63.0,63.01,325499.0,52.2108,52.2191,52.1611,52.1694,325499.0
2019-09-05 15:35:00,63.01,63.03,62.98,63.01,163734.0,52.1694,52.186,52.1446,52.1694,163734.0
2019-09-05 15:40:00,63.0,63.06,63.0,63.04,291388.0,52.1611,52.2108,52.1611,52.1942,291388.0
2019-09-05 15:45:00,63.04,63.04,62.97,62.98,251584.0,52.1942,52.1942,52.1363,52.1446,251584.0
2019-09-05 15:50:00,62.98,63.03,62.94,63.03,704719.0,52.1446,52.186,52.1114,52.186,704719.0
2019-09-05 15:55:00,63.03,63.09,62.95,63.06,3194723.0,52.186,52.2356,52.1197,52.2108,3194723.0
2019-09-06 09:30:00,63.22,63.35,63.16,63.32,461680.0,52.3433,52.4509,52.2936,52.4261,461680.0
2019-09-06 09:35:00,63.32,63.34,63.23,63.26,255075.0,52.4261,52.4426,52.3515,52.3764,255075.0
2019-09-06 09:40:00,63.26,63.3,63.2,63.29,173387.0,52.3764,52.4095,52.3267,52.4012,173387.0
2019-09-06 09:45:00,63.28,63.28,63.12,63.21,286044.0,52.3929,52.3929,52.2605,52.335,286044.0
2019-09-06 09:50:00,63.19,63.28,63.15,63.24,133438.0,52.3184,52.3929,52.2853,52.3598,133438.0
2019-09-06 09:55:00,63.24,63.32,63.24,63.28,114547.0,52.3598,52.4261,52.3598,52.3929,114547.0
2019-09-06 10:00:00,63.29,63.36,63.27,63.29,257587.0,52.4012,52.4592,52.3847,52.4012,257587.0
2019-09-06 10:05:00,63.29,63.32,63.16,63.24,406028.0,52.4012,52.4261,52.2936,52.3598,406028.0
2019-09-06 10:10:00,63.24,63.27,63.21,63.24,185616.0,52.3598,52.3847,52.335,52.3598,185616.0
2019-09-06 10:15:00,63.24,63.31,63.22,63.22,171246.0,52.3598,52.4178,52.3433,52.3433,171246.0
2019-09-06 10:20:00,63.23,63.25,63.2,63.22,129777.0,52.3515,52.3681,52.3267,52.3433,129777.0
2019-09-06 10:25:00,63.23,63.27,63.21,63.25,63418.0,52.3515,52.3847,52.335,52.3681,63418.0
2019-09-06 10:30:00,63.26,63.29,63.22,63.28,66501.0,52.3764,52.4012,52.3433,52.3929,66501.0
2019-09-06 10:35:00,63.29,63.29,63.21,63.24,52085.0,52.4012,52.4012,52.335,52.3598,52085.0
2019-09-06 10:40:00,63.24,63.25,63.15,63.19,79763.0,52.3598,52.3681,52.2853,52.3184,79763.0
2019-09-06 10:45:00,63.19,63.19,63.08,63.08,90238.0,52.3184,52.3184,52.2274,52.2274,90238.0
2019-09-06 10:50:00,63.08,63.13,63.07,63.13,50813.0,52.2274,52.2688,52.2191,52.2688,50813.0
2019-09-06 10:55:00,63.13,63.14,63.06,63.13,52359.0,52.2688,52.277,52.2108,52.2688,52359.0
2019-09-06 11:00:00,63.14,63.17,63.12,63.14,112935.0,52.277,52.3019,52.2605,52.277,112935.0
2019-09-06 11:05:00,63.14,63.14,63.1,63.1,68769.0,52.277,52.277,52.2439,52.2439,68769.0
2019-09-06 11:10:00,63.1,63.14,63.08,63.11,64742.0,52.2439,52.277,52.2274,52.2522,64742.0
2019-09-06 11:15:00,63.11,63.11,63.05,63.08,58617.0,52.2522,52.2522,52.2025,52.2274,58617.0
2019-09-06 11:20:00,63.08,63.13,63.05,63.13,163936.0,52.2274,52.2688,52.2025,52.2688,163936.0
2019-09-06 11:25:00,63.13,63.14,63.08,63.08,54398.0,52.2688,52.277,52.2274,52.2274,54398.0
2019-09-06 11:30:00,63.09,63.11,63.03,63.06,65489.0,52.2356,52.2522,52.186,52.2108,65489.0
2019-09-06 11:35:00,63.06,63.09,63.04,63.09,56497.0,52.2108,52.2356,52.1942,52.2356,56497.0
2019-09-06 11:40:00,63.08,63.08,63.03,63.04,47799.0,52.2274,52.2274,52.186,52.1942,47799.0
2019-09-06 11:45:00,63.05,63.09,63.03,63.05,47544.0,52.2025,52.2356,52.186,52.2025,47544.0
2019-09-06 11:50:00,63.05,63.09,63.03,63.07,45637.0,52.2025,52.2356,52.186,52.2191,45637.0
2019-09-06 11:55:00,63.06,63.09,63.03,63.03,130551.0,52.2108,52.2356,52.186,52.186,130551.0
2019-09-06 12:00:00,63.04,63.1,63.02,63.05,113115.0,52.1942,52.2439,52.1777,52.2025,113115.0
2019-09-06 12:05:00,63.06,63.07,63.05,63.06,44026.0,52.2108,52.2191,52.2025,52.2108,44026.0
2019-09-06 12:10:00,63.05,63.09,63.01,63.02,60160.0,52.2025,52.2356,52.1694,52.1777,60160.0
2019-09-06 12:15:00,63.01,63.06,63.01,63.05,50855.0,52.1694,52.2108,52.1694,52.2025,50855.0
2019-09-06 12:20:00,63.06,63.08,63.04,63.07,64466.0,52.2108,52.2274,52.1942,52.2191,64466.0
2019-09-06 12:25:00,63.08,63.1,63.04,63.05,36770.0,52.2274,52.2439,52.1942,52.2025,36770.0
2019-09-06 12:30:00,63.05,63.07,63.03,63.06,88249.0,52.2025,52.2191,52.186,52.2108,88249.0
2019-09-06 12:35:00,63.06,63.09,63.04,63.07,93761.0,52.2108,52.2356,52.1942,52.2191,93761.0
2019-09-06 12:40:00,63.07,63.08,63.01,63.02,69721.0,52.2191,52.2274,52.1694,52.1777,69721.0
2019-09-06 12:45:00,63.01,63.03,62.94,62.97,173884.0,52.1694,52.186,52.1114,52.1363,173884.0
2019-09-06 12:50:00,62.96,63.0,62.94,63.0,91948.0,52.128,52.1611,52.1114,52.1611,91948.0
2019-09-06 12:55:00,62.99,63.05,62.99,63.01,106074.0,52.1528,52.2025,52.1528,52.1694,106074.0
2019-09-06 13:00:00,63.01,63.03,62.98,62.99,86287.0,52.1694,52.186,52.1446,52.1528,86287.0
2019-09-06 13:05:00,62.99,63.0,62.94,62.94,40635.0,52.1528,52.1611,52.1114,52.1114,40635.0
2019-09-06 13:10:00,62.94,62.98,62.92,62.94,82448.0,52.1114,52.1446,52.0949,52.1114,82448.0
2019-09-06 13:15:00,62.95,62.99,62.93,62.94,55255.0,52.1197,52.1528,52.1032,52.1114,55255.0
2019-09-06 13:20:00,62.95,62.99,62.93,62.95,67790.0,52.1197,52.1528,52.1032,52.1197,67790.0
2019-09-06 13:25:00,62.95,62.98,62.93,62.95,63829.0,52.1197,52.1446,52.1032,52.1197,63829.0
2019-09-06 13:30:00,62.95,62.95,62.85,62.88,103786.0,52.1197,52.1197,52.0369,52.0618,103786.0
2019-09-06 13:35:00,62.89,62.9,62.84,62.88,108263.0,52.07,52.0783,52.0286,52.0618,108263.0
2019-09-06 13:40:00,62.88,62.88,62.83,62.86,59780.0,52.0618,52.0618,52.0204,52.0452,59780.0
2019-09-06 13:45:00,62.85,62.87,62.82,62.85,66760.0,52.0369,52.0535,52.0121,52.0369,66760.0
2019-09-06 13:50:00,62.86,62.86,62.8,62.82,114905.0,52.0452,52.0452,51.9955,52.0121,114905.0
2019-09-06 13:55:00,62.82,62.84,62.79,62.8,232383.0,52.0121,52.0286,51.9872,51.9955,232383.0
2019-09-06 14:00:00,62.8,62.8,62.76,62.77,110170.0,51.9955,51.9955,51.9624,51.9707,110170.0
2019-09-06 14:05:00,62.77,62.8,62.76,62.78,154374.0,51.9707,51.9955,51.9624,51.979,154374.0
2019-09-06 14:10:00,62.78,62.79,62.74,62.74,115312.0,51.979,51.9872,51.9458,51.9458,115312.0
2019-09-06 14:15:00,62.75,62.77,62.69,62.72,203892.0,51.9541,51.9707,51.9045,51.9293,203892.0
2019-09-06 14:20:00,62.71,62.72,62.65,62.66,81000.0,51.921,51.9293,51.8713,51.8796,81000.0
2019-09-06 14:25:00,62.66,62.69,62.62,62.65,331700.0,51.8796,51.9045,51.8465,51.8713,331700.0
2019-09-06 14:30:00,62.66,62.7,62.65,62.69,119708.0,51.8796,51.9127,51.8713,51.9045,119708.0
2019-09-06 14:35:00,62.69,62.79,62.68,62.79,61360.0,51.9045,51.9872,51.8962,51.9872,61360.0
2019-09-06 14:40:00,62.79,62.8,62.76,62.78,81004.0,51.9872,51.9955,51.9624,51.979,81004.0
2019-09-06 14:45:00,62.77,62.86,62.77,62.81,188176.0,51.9707,52.0452,51.9707,52.0038,188176.0
2019-09-06 14:50:00,62.81,62.85,62.8,62.84,150661.0,52.0038,52.0369,51.9955,52.0286,150661.0
2019-09-06 14:55:00,62.85,62.85,62.8,62.84,50690.0,52.0369,52.0369,51.9955,52.0286,50690.0
2019-09-06 15:00:00,62.84,62.87,62.81,62.85,88765.0,52.0286,52.0535,52.0038,52.0369,88765.0
2019-09-06 15:05:00,62.85,62.89,62.84,62.87,130216.0,52.0369,52.07,52.0286,52.0535,130216.0
2019-09-06 15:10:00,62.87,62.88,62.84,62.86,193525.0,52.0535,52.0618,52.0286,52.0452,193525.0
2019-09-06 15:15:00,62.86,62.89,62.84,62.86,167946.0,52.0452,52.07,52.0286,52.0452,167946.0
2019-09-06 15:20:00,62.86,62.86,62.8,62.84,260922.0,52.0452,52.0452,51.9955,52.0286,260922.0
2019-09-06 15:25:00,62.84,62.86,62.82,62.84,105248.0,52.0286,52.0452,52.0121,52.0286,105248.0
2019-09-06 15:30:00,62.84,62.89,62.83,62.87,102440.0,52.0286,52.07,52.0204,52.0535,102440.0
2019-09-06 15:35:00,62.87,62.91,62.83,62.9,276770.0,52.0535,52.0866,52.0204,52.0783,276770.0
2019-09-06 15:40:00,62.9,62.93,62.88,62.89,256620.0,52.0783,52.1032,52.0618,52.07,256620.0
2019-09-06 15:45:00,62.89,62.89,62.81,62.83,210720.0,52.07,52.07,52.0038,52.0204,210720.0
2019-09-06 15:50:00,62.83,62.87,62.79,62.8,225835.0,52.0204,52.0535,51.9872,51.9955,225835.0
2019-09-06 15:55:00,62.8,62.9,62.77,62.86,1995115.0,51.9955,52.0783,51.9707,52.0452,1995115.0
2019-09-09 09:30:00,62.68,62.77,62.48,62.69,748670.0,51.8962,51.9707,51.7306,51.9045,748670.0
2019-09-09 09:35:00,62.69,62.79,62.62,62.63,396247.0,51.9045,51.9872,51.8465,51.8548,396247.0
2019-09-09 09:40:00,62.63,62.66,62.58,62.62,167708.0,51.8548,51.8796,51.8134,51.8465,167708.0
2019-09-09 09:45:00,62.62,62.63,62.51,62.52,266052.0,51.8465,51.8548,51.7554,51.7637,266052.0
2019-09-09 09:50:00,62.52,62.56,62.47,62.53,236613.0,51.7637,51.7968,51.7223,51.772,236613.0
2019-09-09 09:55:00,62.54,62.54,62.42,62.49,328148.0,51.7803,51.7803,51.6809,51.7389,328148.0
2019-09-09 10:00:00,62.5,62.55,62.44,62.51,239581.0,51.7471,51.7885,51.6975,51.7554,239581.0
2019-09-09 10:05:00,62.51,62.58,62.49,62.56,245814.0,51.7554,51.8134,51.7389,51.7968,245814.0
2019-09-09 10:10:00,62.56,62.59,62.43,62.46,119707.0,51.7968,51.8217,51.6892,51.714,119707.0
2019-09-09 10:15:00,62.45,62.5,62.43,62.46,245493.0,51.7057,51.7471,51.6892,51.714,245493.0
2019-09-09 10:20:00,62.45,62.52,62.44,62.47,275544.0,51.7057,51.7637,51.6975,51.7223,275544.0
2019-09-09 10:25:00,62.45,62.56,62.45,62.52,169750.0,51.7057,51.7968,51.7057,51.7637,169750.0
2019-09-09 10:30:00,62.52,62.58,62.51,62.52,85095.0,51.7637,51.8134,51.7554,51.7637,85095.0
2019-09-09 10:35:00,62.52,62.67,62.51,62.65,150767.0,51.7637,51.8879,51.7554,51.8713,150767.0
2019-09-09 10:40:00,62.64,62.65,62.59,62.62,105259.0,51.8631,51.8713,51.8217,51.8465,105259.0
2019-09-09 10:45:00,62.62,62.62,62.54,62.55,274934.0,51.8465,51.8465,51.7803,51.7885,274934.0
2019-09-09 10:50:00,62.56,62.58,62.49,62.5,101281.0,51.7968,51.8134,51.7389,51.7471,101281.0
2019-09-09 10:55:00,62.49,62.51,62.47,62.5,153559.0,51.7389,51.7554,51.7223,51.7471,153559.0
2019-09-09 11:00:00,62.51,62.54,62.49,62.52,158902.0,51.7554,51.7803,51.7389,51.7637,158902.0
2019-09-09 11:05:00,62.51,62.53,62.44,62.46,547157.0,51.7554,51.772,51.6975,51.714,547157.0
2019-09-09 11:10:00,62.47,62.5,62.42,62.44,719905.0,51.7223,51.7471,51.6809,51.6975,719905.0
2019-09-09 11:15:00,62.45,62.5,62.44,62.49,355086.0,51.7057,51.7471,51.6975,51.7389,355086.0
2019-09-09 11:20:00,62.5,62.51,62.44,62.45,209216.0,51.7471,51.7554,51.6975,51.7057,209216.0
2019-09-09 11:25:00,62.44,62.47,62.43,62.47,222802.0,51.6975,51.7223,51.6892,51.7223,222802.0
2019-09-09 11:30:00,62.46,62.52,62.43,62.49,141356.0,51.714,51.7637,51.6892,51.7389,141356.0
2019-09-09 11:35:00,62.49,62.51,62.45,62.46,106582.0,51.7389,51.7554,51.7057,51.714,106582.0
2019-09-09 11:40:00,62.47,62.49,62.45,62.47,69425.0,51.7223,51.7389,51.7057,51.7223,69425.0
2019-09-09 11:45:00,62.47,62.47,62.4,62.44,781761.0,51.7223,51.7223,51.6643,51.6975,781761.0
2019-09-09 11:50:00,62.45,62.48,62.43,62.48,130529.0,51.7057,51.7306,51.6892,51.7306,130529.0
2019-09-09 11:55:00,62.47,62.48,62.44,62.46,86612.0,51.7223,51.7306,51.6975,51.714,86612.0
2019-09-09 12:00:00,62.46,62.48,62.43,62.47,98403.0,51.714,51.7306,51.6892,51.7223,98403.0
2019-09-09 12:05:00,62.46,62.49,62.46,62.48,176159.0,51.714,51.7389,51.714,51.7306,176159.0
2019-09-09 12:10:00,62.48,62.52,62.47,62.52,131869.0,51.7306,51.7637,51.7223,51.7637,131869.0
2019-09-09 12:15:00,62.51,62.56,62.5,62.55,193035.0,51.7554,51.7968,51.7471,51.7885,193035.0
2019-09-09 12:20:00,62.54,62.55,62.47,62.49,97423.0,51.7803,51.7885,51.7223,51.7389,97423.0
2019-09-09 12:25:00,62.49,62.52,62.48,62.49,208469.0,51.7389,51.7637,51.7306,51.7389,208469.0
2019-09-09 12:30:00,62.48,62.53,62.47,62.49,97009.0,51.7306,51.772,51.7223,51.7389,97009.0
2019-09-09 12:35:00,62.48,62.58,62.48,62.58,138866.0,51.7306,51.8134,51.7306,51.8134,138866.0
2019-09-09 12:40:00,62.57,62.65,62.57,62.63,221351.0,51.8051,51.8713,51.8051,51.8548,221351.0
2019-09-09 12:45:00,62.63,62.67,62.61,62.64,109690.0,51.8548,51.8879,51.8382,51.8631,109690.0
2019-09-09 12:50:00,62.65,62.66,62.61,62.65,56962.0,51.8713,51.8796,51.8382,51.8713,56962.0
2019-09-09 12:55:00,62.65,62.68,62.63,62.64,150919.0,51.8713,51.8962,51.8548,51.8631,150919.0
2019-09-09 13:00:00,62.64,62.67,62.64,62.67,81913.0,51.8631,51.8879,51.8631,51.8879,81913.0
2019-09-09 13:05:00,62.67,62.68,62.64,62.65,88003.0,51.8879,51.8962,51.8631,51.8713,88003.0
2019-09-09 13:10:00,62.64,62.67,62.63,62.67,125705.0,51.8631,51.8879,51.8548,51.8879,125705.0
2019-09-09 13:15:00,62.66,62.67,62.6,62.61,84363.0,51.8796,51.8879,51.8299,51.8382,84363.0
2019-09-09 13:20:00,62.61,62.62,62.57,62.61,94985.0,51.8382,51.8465,51.8051,51.8382,94985.0
2019-09-09 13:25:00,62.6,62.63,62.59,62.61,65763.0,51.8299,51.8548,51.8217,51.8382,65763.0
2019-09-09 13:30:00,62.61,62.62,62.56,62.58,180652.0,51.8382,51.8465,51.7968,51.8134,180652.0
2019-09-09 13:35:00,62.57,62.62,62.57,62.61,188433.0,51.8051,51.8465,51.8051,51.8382,188433.0
2019-09-09 13:40:00,62.61,62.61,62.51,62.53,307539.0,51.8382,51.8382,51.7554,51.772,307539.0
2019-09-09 13:45:00,62.52,62.56,62.52,62.54,93613.0,51.7637,51.7968,51.7637,51.7803,93613.0
2019-09-09 13:50:00,62.53,62.58,62.52,62.57,63808.0,51.772,51.8134,51.7637,51.8051,63808.0
2019-09-09 13:55:00,62.57,62.58,62.53,62.55,45114.0,51.8051,51.8134,51.772,51.7885,45114.0
2019-09-09 14:00:00,62.54,62.56,62.53,62.55,59475.0,51.7803,51.7968,51.772,51.7885,59475.0
2019-09-09 14:05:00,62.55,62.56,62.5,62.51,70572.0,51.7885,51.7968,51.7471,51.7554,70572.0
2019-09-09 14:10:00,62.51,62.51,62.45,62.46,73572.0,51.7554,51.7554,51.7057,51.714,73572.0
2019-09-09 14:15:00,62.46,62.47,62.44,62.44,57512.0,51.714,51.7223,51.6975,51.6975,57512.0
2019-09-09 14:20:00,62.45,62.46,62.4,62.43,114598.0,51.7057,51.714,51.6643,51.6892,114598.0
2019-09-09 14:25:00,62.42,62.44,62.4,62.43,67246.0,51.6809,51.6975,51.6643,51.6892,67246.0
2019-09-09 14:30:00,62.43,62.49,62.42,62.49,110776.0,51.6892,51.7389,51.6809,51.7389,110776.0
2019-09-09 14:35:00,62.48,62.5,62.45,62.46,94853.0,51.7306,51.7471,51.7057,51.714,94853.0
2019-09-09 14:40:00,62.47,62.5,62.46,62.49,80759.0,51.7223,51.7471,51.714,51.7389,80759.0
2019-09-09 14:45:00,62.49,62.55,62.49,62.53,62402.0,51.7389,51.7885,51.7389,51.772,62402.0
2019-09-09 14:50:00,62.53,62.55,62.51,62.51,57063.0,51.772,51.7885,51.7554,51.7554,57063.0
2019-09-09 14:55:00,62.51,62.53,62.49,62.51,67970.0,51.7554,51.772,51.7389,51.7554,67970.0
2019-09-09 15:00:00,62.5,62.53,62.47,62.49,109864.0,51.7471,51.772,51.7223,51.7389,109864.0
2019-09-09 15:05:00,62.48,62.48,62.42,62.43,137396.0,51.7306,51.7306,51.6809,51.6892,137396.0
2019-09-09 15:10:00,62.43,62.47,62.42,62.46,140426.0,51.6892,51.7223,51.6809,51.714,140426.0
2019-09-09 15:15:00,62.46,62.48,62.44,62.45,274853.0,51.714,51.7306,51.6975,51.7057,274853.0
2019-09-09 15:20:00,62.44,62.45,62.39,62.41,107441.0,51.6975,51.7057,51.6561,51.6726,107441.0
2019-09-09 15:25:00,62.4,62.44,62.39,62.4,122050.0,51.6643,51.6975,51.6561,51.6643,122050.0
2019-09-09 15:30:00,62.4,62.46,62.38,62.43,289319.0,51.6643,51.714,51.6478,51.6892,289319.0
2019-09-09 15:35:00,62.43,62.44,62.4,62.42,98714.0,51.6892,51.6975,51.6643,51.6809,98714.0
2019-09-09 15:40:00,62.42,62.47,62.41,62.45,185162.0,51.6809,51.7223,51.6726,51.7057,185162.0
2019-09-09 15:45:00,62.44,62.47,62.41,62.45,268301.0,51.6975,51.7223,51.6726,51.7057,268301.0
2019-09-09 15:50:00,62.45,62.55,62.42,62.53,735349.0,51.7057,51.7885,51.6809,51.772,735349.0
2019-09-09 15:55:00,62.52,62.56,62.5,62.51,1070216.0,51.7637,51.7968,51.7471,51.7554,1070216.0
2019-09-10 09:30:00,62.4,62.41,62.19,62.35,567045.0,51.6643,51.6726,51.4905,51.6229,567045.0
2019-09-10 09:35:00,62.36,62.51,62.18,62.51,602026.0,51.6312,51.7554,51.4822,51.7554,602026.0
2019-09-10 09:40:00,62.52,62.56,62.3,62.3,490670.0,51.7637,51.7968,51.5815,51.5815,490670.0
2019-09-10 09:45:00,62.3,62.55,62.29,62.49,569155.0,51.5815,51.7885,51.5733,51.7389,569155.0
2019-09-10 09:50:00,62.49,62.55,62.4,62.52,329659.0,51.7389,51.7885,51.6643,51.7637,329659.0
2019-09-10 09:55:00,62.51,62.56,62.39,62.46,308810.0,51.7554,51.7968,51.6561,51.714,308810.0
2019-09-10 10:00:00,62.47,62.51,62.38,62.41,193730.0,51.7223,51.7554,51.6478,51.6726,193730.0
2019-09-10 10:05:00,62.41,62.49,62.4,62.49,192982.0,51.6726,51.7389,51.6643,51.7389,192982.0
2019-09-10 10:10:00,62.49,62.5,62.39,62.49,206867.0,51.7389,51.7471,51.6561,51.7389,206867.0
2019-09-10 10:15:00,62.5,62.58,62.49,62.53,379882.0,51.7471,51.8134,51.7389,51.772,379882.0
2019-09-10 10:20:00,62.54,62.57,62.38,62.38,230932.0,51.7803,51.8051,51.6478,51.6478,230932.0
2019-09-10 10:25:00,62.38,62.44,62.36,62.38,208302.0,51.6478,51.6975,51.6312,51.6478,208302.0
2019-09-10 10:30:00,62.37,62.37,62.28,62.29,260044.0,51.6395,51.6395,51.565,51.5733,260044.0
2019-09-10 10:35:00,62.28,62.4,62.26,62.3,236316.0,51.565,51.6643,51.5484,51.5815,236316.0
2019-09-10 10:40:00,62.31,62.35,62.28,62.32,149880.0,51.5898,51.6229,51.565,51.5981,149880.0
2019-09-10 10:45:00,62.32,62.43,62.31,62.41,133375.0,51.5981,51.6892,51.5898,51.6726,133375.0
2019-09-10 10:50:00,62.41,62.45,62.36,62.43,75507.0,51.6726,51.7057,51.6312,51.6892,75507.0
2019-09-10 10:55:00,62.43,62.45,62.38,62.41,100698.0,51.6892,51.7057,51.6478,51.6726,100698.0
2019-09-10 11:00:00,62.42,62.46,62.41,62.44,103133.0,51.6809,51.714,51.6726,51.6975,103133.0
2019-09-10 11:05:00,62.44,62.45,62.37,62.39,60481.0,51.6975,51.7057,51.6395,51.6561,60481.0
2019-09-10 11:10:00,62.39,62.42,62.33,62.36,140505.0,51.6561,51.6809,51.6064,51.6312,140505.0
2019-09-10 11:15:00,62.35,62.36,62.31,62.32,234219.0,51.6229,51.6312,51.5898,51.5981,234219.0
2019-09-10 11:20:00,62.32,62.38,62.31,62.35,279507.0,51.5981,51.6478,51.5898,51.6229,279507.0
2019-09-10 11:25:00,62.35,62.35,62.28,62.29,129495.0,51.6229,51.6229,51.565,51.5733,129495.0
2019-09-10 11:30:00,62.29,62.32,62.23,62.25,101333.0,51.5733,51.5981,51.5236,51.5402,101333.0
2019-09-10 11:35:00,62.25,62.26,62.2,62.21,85482.0,51.5402,51.5484,51.4988,51.507,85482.0
2019-09-10 11:40:00,62.21,62.22,62.15,62.16,84520.0,51.507,51.5153,51.4574,51.4656,84520.0
2019-09-10 11:45:00,62.15,62.21,62.09,62.2,331136.0,51.4574,51.507,51.4077,51.4988,331136.0
2019-09-10 11:50:00,62.21,62.24,62.18,62.22,474001.0,51.507,51.5319,51.4822,51.5153,474001.0
2019-09-10 11:55:00,62.22,62.26,62.21,62.23,267706.0,51.5153,51.5484,51.507,51.5236,267706.0
2019-09-10 12:00:00,62.23,62.31,62.22,62.27,195112.0,51.5236,51.5898,51.5153,51.5567,195112.0
2019-09-10 12:05:00,62.27,62.3,62.25,62.28,84723.0,51.5567,51.5815,51.5402,51.565,84723.0
2019-09-10 12:10:00,62.29,62.37,62.28,62.35,132829.0,51.5733,51.6395,51.565,51.6229,132829.0
2019-09-10 12:15:00,62.35,62.4,62.35,62.36,115139.0,51.6229,51.6643,51.6229,51.6312,115139.0
2019-09-10 12:20:00,62.35,62.39,62.34,62.37,70901.0,51.6229,51.6561,51.6147,51.6395,70901.0
2019-09-10 12:25:00,62.38,62.41,62.36,62.39,59563.0,51.6478,51.6726,51.6312,51.6561,59563.0
2019-09-10 12:30:00,62.39,62.41,62.36,62.41,70243.0,51.6561,51.6726,51.6312,51.6726,70243.0
2019-09-10 12:35:00,62.4,62.43,62.38,62.4,92938.0,51.6643,51.6892,51.6478,51.6643,92938.0
2019-09-10 12:40:00,62.41,62.44,62.37,62.44,130559.0,51.6726,51.6975,51.6395,51.6975,130559.0
2019-09-10 12:45:00,62.44,62.46,62.42,62.46,150829.0,51.6975,51.714,51.6809,51.714,150829.0
2019-09-10 12:50:00,62.46,62.48,62.42,62.43,154579.0,51.714,51.7306,51.6809,51.6892,154579.0
2019-09-10 12:55:00,62.42,62.49,62.42,62.49,84781.0,51.6809,51.7389,51.6809,51.7389,84781.0
2019-09-10 13:00:00,62.5,62.58,62.5,62.53,266432.0,51.7471,51.8134,51.7471,51.772,266432.0
2019-09-10 13:05:00,62.53,62.55,62.49,62.5,154898.0,51.772,51.7885,51.7389,51.7471,154898.0
2019-09-10 13:10:00,62.51,62.54,62.49,62.49,105021.0,51.7554,51.7803,51.7389,51.7389,105021.0
2019-09-10 13:15:00,62.5,62.51,62.45,62.47,86851.0,51.7471,51.7554,51.7057,51.7223,86851.0
2019-09-10 13:20:00,62.47,62.47,62.37,62.37,129113.0,51.7223,51.7223,51.6395,51.6395,129113.0
2019-09-10 13:25:00,62.37,62.37,62.31,62.33,76063.0,51.6395,51.6395,51.5898,51.6064,76063.0
2019-09-10 13:30:00,62.33,62.34,62.27,62.3,72705.0,51.6064,51.6147,51.5567,51.5815,72705.0
2019-09-10 13:35:00,62.31,62.31,62.27,62.28,55687.0,51.5898,51.5898,51.5567,51.565,55687.0
2019-09-10 13:40:00,62.27,62.29,62.24,62.27,34737.0,51.5567,51.5733,51.5319,51.5567,34737.0
2019-09-10 13:45:00,62.27,62.28,62.24,62.25,63827.0,51.5567,51.565,51.5319,51.5402,63827.0
2019-09-10 13:50:00,62.26,62.27,62.22,62.22,35062.0,51.5484,51.5567,51.5153,51.5153,35062.0
2019-09-10 13:55:00,62.22,62.25,62.19,62.19,68922.0,51.5153,51.5402,51.4905,51.4905,68922.0
2019-09-10 14:00:00,62.19,62.21,62.18,62.21,50619.0,51.4905,51.507,51.4822,51.507,50619.0
2019-09-10 14:05:00,62.21,62.21,62.13,62.18,110553.0,51.507,51.507,51.4408,51.4822,110553.0
2019-09-10 14:10:00,62.18,62.19,62.11,62.13,79064.0,51.4822,51.4905,51.4242,51.4408,79064.0
2019-09-10 14:15:00,62.12,62.15,62.09,62.09,111689.0,51.4325,51.4574,51.4077,51.4077,111689.0
2019-09-10 14:20:00,62.08,62.1,62.04,62.06,143713.0,51.3994,51.416,51.3663,51.3828,143713.0
2019-09-10 14:25:00,62.07,62.14,62.06,62.12,357201.0,51.3911,51.4491,51.3828,51.4325,357201.0
2019-09-10 14:30:00,62.12,62.17,62.1,62.17,182010.0,51.4325,51.4739,51.416,51.4739,182010.0
2019-09-10 14:35:00,62.17,62.22,62.17,62.2,109430.0,51.4739,51.5153,51.4739,51.4988,109430.0
2019-09-10 14:40:00,62.21,62.22,62.18,62.22,74393.0,51.507,51.5153,51.4822,51.5153,74393.0
2019-09-10 14:45:00,62.22,62.26,62.2,62.26,81657.0,51.5153,51.5484,51.4988,51.5484,81657.0
2019-09-10 14:50:00,62.25,62.28,62.22,62.28,90007.0,51.5402,51.565,51.5153,51.565,90007.0
2019-09-10 14:55:00,62.28,62.3,62.25,62.28,67361.0,51.565,51.5815,51.5402,51.565,67361.0
2019-09-10 15:00:00,62.29,62.3,62.25,62.28,86193.0,51.5733,51.5815,51.5402,51.565,86193.0
2019-09-10 15:05:00,62.28,62.3,62.25,62.25,81500.0,51.565,51.5815,51.5402,51.5402,81500.0
2019-09-10 15:10:00,62.25,62.28,62.23,62.24,88765.0,51.5402,51.565,51.5236,51.5319,88765.0
2019-09-10 15:15:00,62.24,62.29,62.23,62.27,109337.0,51.5319,51.5733,51.5236,51.5567,109337.0
2019-09-10 15:20:00,62.26,62.28,62.24,62.25,59745.0,51.5484,51.565,51.5319,51.5402,59745.0
2019-09-10 15:25:00,62.25,62.31,62.24,62.31,130609.0,51.5402,51.5898,51.5319,51.5898,130609.0
2019-09-10 15:30:00,62.31,62.31,62.28,62.29,161678.0,51.5898,51.5898,51.565,51.5733,161678.0
2019-09-10 15:35:00,62.29,62.3,62.24,62.25,399818.0,51.5733,51.5815,51.5319,51.5402,399818.0
2019-09-10 15:40:00,62.25,62.3,62.23,62.29,384184.0,51.5402,51.5815,51.5236,51.5733,384184.0
2019-09-10 15:45:00,62.28,62.38,62.28,62.35,285356.0,51.565,51.6478,51.565,51.6229,285356.0
2019-09-10 15:50:00,62.36,62.41,62.35,62.4,429824.0,51.6312,51.6726,51.6229,51.6643,429824.0
2019-09-10 15:55:00,62.4,62.58,62.39,62.57,2795893.0,51.6643,51.8134,51.6561,51.8051,2795893.0
2019-09-11 09:30:00,62.47,62.53,62.21,62.36,445516.0,51.7223,51.772,51.507,51.6312,445516.0
2019-09-11 09:35:00,62.37,62.73,62.37,62.62,524055.0,51.6395,51.9376,51.6395,51.8465,524055.0
2019-09-11 09:40:00,62.61,62.64,62.55,62.57,352495.0,51.8382,51.8631,51.7885,51.8051,352495.0
2019-09-11 09:45:00,62.57,62.63,62.53,62.54,340159.0,51.8051,51.8548,51.772,51.7803,340159.0
2019-09-11 09:50:00,62.54,62.57,62.42,62.45,648012.0,51.7803,51.8051,51.6809,51.7057,648012.0
2019-09-11 09:55:00,62.46,62.53,62.44,62.5,467841.0,51.714,51.772,51.6975,51.7471,467841.0
2019-09-11 10:00:00,62.51,62.55,62.4,62.54,367865.0,51.7554,51.7885,51.6643,51.7803,367865.0
2019-09-11 10:05:00,62.54,62.59,62.48,62.57,545343.0,51.7803,51.8217,51.7306,51.8051,545343.0
2019-09-11 10:10:00,62.58,62.61,62.52,62.55,228087.0,51.8134,51.8382,51.7637,51.7885,228087.0
2019-09-11 10:15:00,62.55,62.66,62.53,62.62,181505.0,51.7885,51.8796,51.772,51.8465,181505.0
2019-09-11 10:20:00,62.62,62.7,62.6,62.7,710123.0,51.8465,51.9127,51.8299,51.9127,710123.0
2019-09-11 10:25:00,62.69,62.72,62.65,62.7,230978.0,51.9045,51.9293,51.8713,51.9127,230978.0
2019-09-11 10:30:00,62.71,62.73,62.64,62.67,457215.0,51.921,51.9376,51.8631,51.8879,457215.0
2019-09-11 10:35:00,62.68,62.68,62.6,62.64,237789.0,51.8962,51.8962,51.8299,51.8631,237789.0
2019-09-11 10:40:00,62.64,62.67,62.57,62.6,178789.0,51.8631,51.8879,51.8051,51.8299,178789.0
2019-09-11 10:45:00,62.59,62.61,62.54,62.58,173557.0,51.8217,51.8382,51.7803,51.8134,173557.0
2019-09-11 10:50:00,62.58,62.64,62.56,62.6,135916.0,51.8134,51.8631,51.7968,51.8299,135916.0
2019-09-11 10:55:00,62.6,62.65,62.59,62.6,126056.0,51.8299,51.8713,51.8217,51.8299,126056.0
2019-09-11 11:00:00,62.59,62.64,62.58,62.63,581659.0,51.8217,51.8631,51.8134,51.8548,581659.0
2019-09-11 11:05:00,62.63,62.68,62.62,62.66,268681.0,51.8548,51.8962,51.8465,51.8796,268681.0
2019-09-11 11:10:00,62.66,62.69,62.64,62.65,137249.0,51.8796,51.9045,51.8631,51.8713,137249.0
2019-09-11 11:15:00,62.66,62.71,62.65,62.7,231102.0,51.8796,51.921,51.8713,51.9127,231102.0
2019-09-11 11:20:00,62.7,62.73,62.7,62.72,130094.0,51.9127,51.9376,51.9127,51.9293,130094.0
2019-09-11 11:25:00,62.73,62.83,62.72,62.8,155347.0,51.9376,52.0204,51.9293,51.9955,155347.0
2019-09-11 11:30:00,62.81,62.85,62.79,62.81,225345.0,52.0038,52.0369,51.9872,52.0038,225345.0
2019-09-11 11:35:00,62.81,62.95,62.81,62.93,595213.0,52.0038,52.1197,52.0038,52.1032,595213.0
2019-09-11 11:40:00,62.93,63.09,62.91,63.05,1039600.0,52.1032,52.2356,52.0866,52.2025,1039600.0
2019-09-11 11:45:00,63.05,63.1,63.02,63.06,154859.0,52.2025,52.2439,52.1777,52.2108,154859.0
2019-09-11 11:50:00,63.07,63.14,63.04,63.13,439026.0,52.2191,52.277,52.1942,52.2688,439026.0
2019-09-11 11:55:00,63.12,63.18,63.09,63.16,466695.0,52.2605,52.3101,52.2356,52.2936,466695.0
2019-09-11 12:00:00,63.15,63.16,63.05,63.1,245612.0,52.2853,52.2936,52.2025,52.2439,245612.0
2019-09-11 12:05:00,63.1,63.16,63.09,63.14,145576.0,52.2439,52.2936,52.2356,52.277,145576.0
2019-09-11 12:10:00,63.14,63.15,63.09,63.13,101012.0,52.277,52.2853,52.2356,52.2688,101012.0
2019-09-11 12:15:00,63.13,63.15,63.07,63.09,136646.0,52.2688,52.2853,52.2191,52.2356,136646.0
2019-09-11 12:20:00,63.08,63.15,63.08,63.13,80314.0,52.2274,52.2853,52.2274,52.2688,80314.0
2019-09-11 12:25:00,63.13,63.17,63.12,63.14,240375.0,52.2688,52.3019,52.2605,52.277,240375.0
2019-09-11 12:30:00,63.13,63.19,63.12,63.19,292608.0,52.2688,52.3184,52.2605,52.3184,292608.0
2019-09-11 12:35:00,63.19,63.2,63.13,63.13,235087.0,52.3184,52.3267,52.2688,52.2688,235087.0
2019-09-11 12:40:00,63.13,63.13,63.04,63.04,124571.0,52.2688,52.2688,52.1942,52.1942,124571.0
2019-09-11 12:45:00,63.05,63.06,63.02,63.04,188577.0,52.2025,52.2108,52.1777,52.1942,188577.0
2019-09-11 12:50:00,63.04,63.09,63.0,63.09,79407.0,52.1942,52.2356,52.1611,52.2356,79407.0
2019-09-11 12:55:00,63.1,63.12,63.06,63.11,85740.0,52.2439,52.2605,52.2108,52.2522,85740.0
2019-09-11 13:00:00,63.11,63.13,63.08,63.08,182586.0,52.2522,52.2688,52.2274,52.2274,182586.0
2019-09-11 13:05:00,63.08,63.13,63.05,63.12,114161.0,52.2274,52.2688,52.2025,52.2605,114161.0
2019-09-11 13:10:00,63.12,63.13,63.09,63.09,57104.0,52.2605,52.2688,52.2356,52.2356,57104.0
2019-09-11 13:15:00,63.09,63.1,63.06,63.09,47637.0,52.2356,52.2439,52.2108,52.2356,47637.0
2019-09-11 13:20:00,63.08,63.09,63.05,63.08,102849.0,52.2274,52.2356,52.2025,52.2274,102849.0
2019-09-11 13:25:00,63.08,63.12,63.07,63.12,44524.0,52.2274,52.2605,52.2191,52.2605,44524.0
2019-09-11 13:30:00,63.12,63.15,63.11,63.14,296930.0,52.2605,52.2853,52.2522,52.277,296930.0
2019-09-11 13:35:00,63.13,63.18,63.12,63.14,260062.0,52.2688,52.3101,52.2605,52.277,260062.0
2019-09-11 13:40:00,63.13,63.18,63.05,63.17,545677.0,52.2688,52.3101,52.2025,52.3019,545677.0
2019-09-11 13:45:00,63.17,63.25,63.17,63.24,242752.0,52.3019,52.3681,52.3019,52.3598,242752.0
2019-09-11 13:50:00,63.24,63.24,63.16,63.17,79000.0,52.3598,52.3598,52.2936,52.3019,79000.0
2019-09-11 13:55:00,63.18,63.18,63.1,63.13,158133.0,52.3101,52.3101,52.2439,52.2688,158133.0
2019-09-11 14:00:00,63.13,63.14,63.02,63.03,122825.0,52.2688,52.277,52.1777,52.186,122825.0
2019-09-11 14:05:00,63.02,63.06,63.01,63.03,191226.0,52.1777,52.2108,52.1694,52.186,191226.0
2019-09-11 14:10:00,63.02,63.04,62.99,63.02,89989.0,52.1777,52.1942,52.1528,52.1777,89989.0
2019-09-11 14:15:00,63.02,63.02,62.97,63.01,106550.0,52.1777,52.1777,52.1363,52.1694,106550.0
2019-09-11 14:20:00,63.01,63.02,62.96,63.01,69712.0,52.1694,52.1777,52.128,52.1694,69712.0
2019-09-11 14:25:00,63.01,63.01,62.94,62.98,70033.0,52.1694,52.1694,52.1114,52.1446,70033.0
2019-09-11 14:30:00,62.98,63.01,62.92,62.94,118200.0,52.1446,52.1694,52.0949,52.1114,118200.0
2019-09-11 14:35:00,62.93,62.96,62.92,62.95,91034.0,52.1032,52.128,52.0949,52.1197,91034.0
2019-09-11 14:40:00,62.96,63.01,62.95,62.99,301133.0,52.128,52.1694,52.1197,52.1528,301133.0
2019-09-11 14:45:00,62.99,63.05,62.97,63.04,117405.0,52.1528,52.2025,52.1363,52.1942,117405.0
2019-09-11 14:50:00,63.04,63.05,63.01,63.02,103354.0,52.1942,52.2025,52.1694,52.1777,103354.0
2019-09-11 14:55:00,63.02,63.02,62.97,63.01,180356.0,52.1777,52.1777,52.1363,52.1694,180356.0
2019-09-11 15:00:00,63.01,63.07,62.99,63.07,92647.0,52.1694,52.2191,52.1528,52.2191,92647.0
2019-09-11 15:05:00,63.07,63.08,63.02,63.07,99250.0,52.2191,52.2274,52.1777,52.2191,99250.0
2019-09-11 15:10:00,63.08,63.13,63.04,63.12,177446.0,52.2274,52.2688,52.1942,52.2605,177446.0
2019-09-11 15:15:00,63.13,63.13,63.09,63.11,161611.0,52.2688,52.2688,52.2356,52.2522,161611.0
2019-09-11 15:20:00,63.1,63.17,63.1,63.14,180248.0,52.2439,52.3019,52.2439,52.277,180248.0
2019-09-11 15:25:00,63.14,63.16,63.12,63.13,109320.0,52.277,52.2936,52.2605,52.2688,109320.0
2019-09-11 15:30:00,63.13,63.14,63.06,63.07,197379.0,52.2688,52.277,52.2108,52.2191,197379.0
2019-09-11 15:35:00,63.08,63.12,63.07,63.09,260125.0,52.2274,52.2605,52.2191,52.2356,260125.0
2019-09-11 15:40:00,63.09,63.1,63.06,63.09,125036.0,52.2356,52.2439,52.2108,52.2356,125036.0
2019-09-11 15:45:00,63.09,63.12,63.05,63.11,739097.0,52.2356,52.2605,52.2025,52.2522,739097.0
2019-09-11 15:50:00,63.11,63.17,63.1,63.15,491158.0,52.2522,52.3019,52.2439,52.2853,491158.0
2019-09-11 15:55:00,63.15,63.19,63.05,63.19,1945952.0,52.2853,52.3184,52.2025,52.3184,1945952.0
2019-09-12 09:30:00,63.58,63.75,63.48,63.72,759589.0,52.6413,52.7821,52.5585,52.7572,759589.0
2019-09-12 09:35:00,63.73,63.77,63.45,63.45,425905.0,52.7655,52.7986,52.5337,52.5337,425905.0
2019-09-12 09:40:00,63.45,63.58,63.35,63.37,462362.0,52.5337,52.6413,52.4509,52.4675,462362.0
2019-09-12 09:45:00,63.37,63.55,63.37,63.53,652785.0,52.4675,52.6165,52.4675,52.5999,652785.0
2019-09-12 09:50:00,63.54,63.61,63.41,63.47,245988.0,52.6082,52.6662,52.5006,52.5503,245988.0
2019-09-12 09:55:00,63.47,63.51,63.31,63.41,237783.0,52.5503,52.5834,52.4178,52.5006,237783.0
2019-09-12 10:00:00,63.41,63.41,63.27,63.37,277482.0,52.5006,52.5006,52.3847,52.4675,277482.0
2019-09-12 10:05:00,63.37,63.39,63.24,63.26,220947.0,52.4675,52.484,52.3598,52.3764,220947.0
2019-09-12 10:10:00,63.26,63.48,63.05,63.12,936395.0,52.3764,52.5585,52.2025,52.2605,936395.0
2019-09-12 10:15:00,63.11,63.33,63.09,63.32,397510.0,52.2522,52.4343,52.2356,52.4261,397510.0
2019-09-12 10:20:00,63.32,63.46,63.29,63.31,1696623.0,52.4261,52.542,52.4012,52.4178,1696623.0
2019-09-12 10:25:00,63.3,63.35,63.25,63.3,166452.0,52.4095,52.4509,52.3681,52.4095,166452.0
2019-09-12 10:30:00,63.31,63.4,63.28,63.29,222203.0,52.4178,52.4923,52.3929,52.4012,222203.0
2019-09-12 10:35:00,63.28,63.35,63.23,63.28,388438.0,52.3929,52.4509,52.3515,52.3929,388438.0
2019-09-12 10:40:00,63.29,63.36,63.27,63.35,339000.0,52.4012,52.4592,52.3847,52.4509,339000.0
2019-09-12 10:45:00,63.35,63.45,63.34,63.43,331839.0,52.4509,52.5337,52.4426,52.5171,331839.0
2019-09-12 10:50:00,63.44,63.52,63.33,63.46,995324.0,52.5254,52.5917,52.4343,52.542,995324.0
2019-09-12 10:55:00,63.46,63.48,63.4,63.43,259480.0,52.542,52.5585,52.4923,52.5171,259480.0
2019-09-12 11:00:00,63.44,63.57,63.43,63.53,176392.0,52.5254,52.6331,52.5171,52.5999,176392.0
2019-09-12 11:05:00,63.54,63.56,63.5,63.55,127783.0,52.6082,52.6248,52.5751,52.6165,127783.0
2019-09-12 11:10:00,63.55,63.57,63.52,63.53,123950.0,52.6165,52.6331,52.5917,52.5999,123950.0
2019-09-12 11:15:00,63.52,63.53,63.44,63.47,133187.0,52.5917,52.5999,52.5254,52.5503,133187.0
2019-09-12 11:20:00,63.47,63.53,63.44,63.49,143191.0,52.5503,52.5999,52.5254,52.5668,143191.0
2019-09-12 11:25:00,63.49,63.53,63.48,63.51,141573.0,52.5668,52.5999,52.5585,52.5834,141573.0
2019-09-12 11:30:00,63.52,63.53,63.48,63.51,204439.0,52.5917,52.5999,52.5585,52.5834,204439.0
2019-09-12 11:35:00,63.52,63.52,63.44,63.48,432204.0,52.5917,52.5917,52.5254,52.5585,432204.0
2019-09-12 11:40:00,63.47,63.49,63.43,63.47,178323.0,52.5503,52.5668,52.5171,52.5503,178323.0
2019-09-12 11:45:00,63.47,63.51,63.46,63.5,166318.0,52.5503,52.5834,52.542,52.5751,166318.0
2019-09-12 11:50:00,63.5,63.53,63.45,63.52,183951.0,52.5751,52.5999,52.5337,52.5917,183951.0
2019-09-12 11:55:00,63.52,63.61,63.49,63.61,238805.0,52.5917,52.6662,52.5668,52.6662,238805.0
2019-09-12 12:00:00,63.61,63.61,63.5,63.5,648292.0,52.6662,52.6662,52.5751,52.5751,648292.0
2019-09-12 12:05:00,63.5,63.52,63.44,63.46,388421.0,52.5751,52.5917,52.5254,52.542,388421.0
2019-09-12 12:10:00,63.46,63.47,63.37,63.37,266390.0,52.542,52.5503,52.4675,52.4675,266390.0
2019-09-12 12:15:00,63.37,63.38,63.3,63.33,441743.0,52.4675,52.4757,52.4095,52.4343,441743.0
2019-09-12 12:20:00,63.32,63.33,63.29,63.3,82554.0,52.4261,52.4343,52.4012,52.4095,82554.0
2019-09-12 12:25:00,63.29,63.35,63.27,63.33,237917.0,52.4012,52.4509,52.3847,52.4343,237917.0
2019-09-12 12:30:00,63.33,63.33,63.24,63.25,403054.0,52.4343,52.4343,52.3598,52.3681,403054.0
2019-09-12 12:35:00,63.26,63.26,63.18,63.2,325076.0,52.3764,52.3764,52.3101,52.3267,325076.0
2019-09-12 12:40:00,63.2,63.24,63.19,63.22,282331.0,52.3267,52.3598,52.3184,52.3433,282331.0
2019-09-12 12:45:00,63.22,63.26,63.2,63.23,87621.0,52.3433,52.3764,52.3267,52.3515,87621.0
2019-09-12 12:50:00,63.24,63.26,63.2,63.24,189652.0,52.3598,52.3764,52.3267,52.3598,189652.0
2019-09-12 12:55:00,63.23,63.28,63.21,63.27,203581.0,52.3515,52.3929,52.335,52.3847,203581.0
2019-09-12 13:00:00,63.27,63.27,63.21,63.27,185328.0,52.3847,52.3847,52.335,52.3847,185328.0
2019-09-12 13:05:00,63.27,63.33,63.26,63.3,50927.0,52.3847,52.4343,52.3764,52.4095,50927.0
2019-09-12 13:10:00,63.29,63.33,63.27,63.28,57487.0,52.4012,52.4343,52.3847,52.3929,57487.0
2019-09-12 13:15:00,63.28,63.29,63.25,63.27,74182.0,52.3929,52.4012,52.3681,52.3847,74182.0
2019-09-12 13:20:00,63.26,63.3,63.22,63.25,65498.0,52.3764,52.4095,52.3433,52.3681,65498.0
2019-09-12 13:25:00,63.25,63.26,63.22,63.24,124070.0,52.3681,52.3764,52.3433,52.3598,124070.0
2019-09-12 13:30:00,63.25,63.27,63.22,63.25,150855.0,52.3681,52.3847,52.3433,52.3681,150855.0
2019-09-12 13:35:00,63.26,63.31,63.24,63.3,207019.0,52.3764,52.4178,52.3598,52.4095,207019.0
2019-09-12 13:40:00,63.3,63.31,63.23,63.26,146836.0,52.4095,52.4178,52.3515,52.3764,146836.0
2019-09-12 13:45:00,63.26,63.29,63.24,63.29,47912.0,52.3764,52.4012,52.3598,52.4012,47912.0
2019-09-12 13:50:00,63.3,63.32,63.27,63.3,67527.0,52.4095,52.4261,52.3847,52.4095,67527.0
2019-09-12 13:55:00,63.3,63.32,63.25,63.25,173457.0,52.4095,52.4261,52.3681,52.3681,173457.0
2019-09-12 14:00:00,63.25,63.27,63.21,63.24,257030.0,52.3681,52.3847,52.335,52.3598,257030.0
2019-09-12 14:05:00,63.24,63.26,63.21,63.22,59856.0,52.3598,52.3764,52.335,52.3433,59856.0
2019-09-12 14:10:00,63.22,63.23,63.2,63.21,92577.0,52.3433,52.3515,52.3267,52.335,92577.0
2019-09-12 14:15:00,63.21,63.23,63.19,63.21,156255.0,52.335,52.3515,52.3184,52.335,156255.0
2019-09-12 14:20:00,63.22,63.24,63.2,63.23,61513.0,52.3433,52.3598,52.3267,52.3515,61513.0
2019-09-12 14:25:00,63.23,63.24,63.2,63.24,106707.0,52.3515,52.3598,52.3267,52.3598,106707.0
2019-09-12 14:30:00,63.24,63.28,63.21,63.28,89541.0,52.3598,52.3929,52.335,52.3929,89541.0
2019-09-12 14:35:00,63.28,63.33,63.27,63.28,114727.0,52.3929,52.4343,52.3847,52.3929,114727.0
2019-09-12 14:40:00,63.28,63.32,63.27,63.32,149558.0,52.3929,52.4261,52.3847,52.4261,149558.0
2019-09-12 14:45:00,63.32,63.32,63.26,63.27,87994.0,52.4261,52.4261,52.3764,52.3847,87994.0
2019-09-12 14:50:00,63.27,63.31,63.26,63.3,27174.0,52.3847,52.4178,52.3764,52.4095,27174.0
2019-09-12 14:55:00,63.3,63.34,63.29,63.33,77335.0,52.4095,52.4426,52.4012,52.4343,77335.0
2019-09-12 15:00:00,63.33,63.36,63.3,63.3,116309.0,52.4343,52.4592,52.4095,52.4095,116309.0
2019-09-12 15:05:00,63.3,63.33,63.29,63.33,82607.0,52.4095,52.4343,52.4012,52.4343,82607.0
2019-09-12 15:10:00,63.32,63.34,63.3,63.31,55321.0,52.4261,52.4426,52.4095,52.4178,55321.0
2019-09-12 15:15:00,63.32,63.34,63.3,63.33,39340.0,52.4261,52.4426,52.4095,52.4343,39340.0
2019-09-12 15:20:00,63.34,63.39,63.33,63.35,201518.0,52.4426,52.484,52.4343,52.4509,201518.0
2019-09-12 15:25:00,63.36,63.37,63.3,63.3,118898.0,52.4592,52.4675,52.4095,52.4095,118898.0
2019-09-12 15:30:00,63.31,63.37,63.31,63.35,274555.0,52.4178,52.4675,52.4178,52.4509,274555.0
2019-09-12 15:35:00,63.34,63.37,63.33,63.33,244824.0,52.4426,52.4675,52.4343,52.4343,244824.0
2019-09-12 15:40:00,63.34,63.34,63.29,63.31,97733.0,52.4426,52.4426,52.4012,52.4178,97733.0
2019-09-12 15:45:00,63.31,63.33,63.28,63.28,178683.0,52.4178,52.4343,52.3929,52.3929,178683.0
2019-09-12 15:50:00,63.29,63.29,63.24,63.27,345151.0,52.4012,52.4012,52.3598,52.3847,345151.0
2019-09-12 15:55:00,63.27,63.31,63.25,63.28,1420500.0,52.3847,52.4178,52.3681,52.3929,1420500.0
2019-09-13 09:30:00,62.98,63.03,62.75,62.94,1166196.0,52.1446,52.186,51.9541,52.1114,1166196.0
2019-09-13 09:35:00,62.94,63.1,62.91,63.08,565661.0,52.1114,52.2439,52.0866,52.2274,565661.0
2019-09-13 09:40:00,63.09,63.24,63.04,63.22,807043.0,52.2356,52.3598,52.1942,52.3433,807043.0
2019-09-13 09:45:00,63.22,63.26,63.17,63.26,593851.0,52.3433,52.3764,52.3019,52.3764,593851.0
2019-09-13 09:50:00,63.25,63.26,63.2,63.24,256550.0,52.3681,52.3764,52.3267,52.3598,256550.0
2019-09-13 09:55:00,63.24,63.32,63.2,63.3,249993.0,52.3598,52.4261,52.3267,52.4095,249993.0
2019-09-13 10:00:00,63.3,63.39,63.25,63.33,439824.0,52.4095,52.484,52.3681,52.4343,439824.0
2019-09-13 10:05:00,63.33,63.36,63.25,63.35,366987.0,52.4343,52.4592,52.3681,52.4509,366987.0
2019-09-13 10:10:00,63.36,63.38,63.23,63.3,222449.0,52.4592,52.4757,52.3515,52.4095,222449.0
2019-09-13 10:15:00,63.29,63.33,63.26,63.32,313063.0,52.4012,52.4343,52.3764,52.4261,313063.0
2019-09-13 10:20:00,63.32,63.4,63.31,63.35,330878.0,52.4261,52.4923,52.4178,52.4509,330878.0
2019-09-13 10:25:00,63.36,63.37,63.16,63.18,318531.0,52.4592,52.4675,52.2936,52.3101,318531.0
2019-09-13 10:30:00,63.18,63.23,63.09,63.14,411848.0,52.3101,52.3515,52.2356,52.277,411848.0
2019-09-13 10:35:00,63.14,63.17,63.09,63.12,280855.0,52.277,52.3019,52.2356,52.2605,280855.0
2019-09-13 10:40:00,63.12,63.15,63.09,63.14,179740.0,52.2605,52.2853,52.2356,52.277,179740.0
2019-09-13 10:45:00,63.14,63.16,63.1,63.11,154968.0,52.277,52.2936,52.2439,52.2522,154968.0
2019-09-13 10:50:00,63.12,63.18,63.11,63.17,317509.0,52.2605,52.3101,52.2522,52.3019,317509.0
2019-09-13 10:55:00,63.17,63.21,63.14,63.15,236964.0,52.3019,52.335,52.277,52.2853,236964.0
2019-09-13 11:00:00,63.14,63.18,63.13,63.15,129801.0,52.277,52.3101,52.2688,52.2853,129801.0
2019-09-13 11:05:00,63.14,63.22,63.1,63.21,212449.0,52.277,52.3433,52.2439,52.335,212449.0
2019-09-13 11:10:00,63.21,63.25,63.19,63.21,223082.0,52.335,52.3681,52.3184,52.335,223082.0
2019-09-13 11:15:00,63.21,63.24,63.19,63.22,300171.0,52.335,52.3598,52.3184,52.3433,300171.0
2019-09-13 11:20:00,63.21,63.22,63.18,63.2,250675.0,52.335,52.3433,52.3101,52.3267,250675.0
2019-09-13 11:25:00,63.19,63.2,63.1,63.13,199137.0,52.3184,52.3267,52.2439,52.2688,199137.0
2019-09-13 11:30:00,63.13,63.14,63.09,63.1,187599.0,52.2688,52.277,52.2356,52.2439,187599.0
2019-09-13 11:35:00,63.1,63.11,63.03,63.05,373492.0,52.2439,52.2522,52.186,52.2025,373492.0
2019-09-13 11:40:00,63.05,63.07,63.01,63.03,350867.0,52.2025,52.2191,52.1694,52.186,350867.0
2019-09-13 11:45:00,63.04,63.09,63.03,63.08,109020.0,52.1942,52.2356,52.186,52.2274,109020.0
2019-09-13 11:50:00,63.08,63.1,63.04,63.05,98893.0,52.2274,52.2439,52.1942,52.2025,98893.0
2019-09-13 11:55:00,63.06,63.07,63.0,63.01,482762.0,52.2108,52.2191,52.1611,52.1694,482762.0
2019-09-13 12:00:00,63.0,63.01,62.94,62.97,269872.0,52.1611,52.1694,52.1114,52.1363,269872.0
2019-09-13 12:05:00,62.97,63.02,62.96,63.02,138154.0,52.1363,52.1777,52.128,52.1777,138154.0
2019-09-13 12:10:00,63.02,63.03,62.99,63.03,361552.0,52.1777,52.186,52.1528,52.186,361552.0
2019-09-13 12:15:00,63.03,63.03,62.98,62.99,138396.0,52.186,52.186,52.1446,52.1528,138396.0
2019-09-13 12:20:00,63.0,63.0,62.95,62.95,201843.0,52.1611,52.1611,52.1197,52.1197,201843.0
2019-09-13 12:25:00,62.95,62.96,62.85,62.86,373352.0,52.1197,52.128,52.0369,52.0452,373352.0
2019-09-13 12:30:00,62.85,62.89,62.82,62.86,358633.0,52.0369,52.07,52.0121,52.0452,358633.0
2019-09-13 12:35:00,62.85,62.92,62.84,62.92,216675.0,52.0369,52.0949,52.0286,52.0949,216675.0
2019-09-13 12:40:00,62.91,62.95,62.9,62.93,269694.0,52.0866,52.1197,52.0783,52.1032,269694.0
2019-09-13 12:45:00,62.93,62.99,62.9,62.96,187181.0,52.1032,52.1528,52.0783,52.128,187181.0
2019-09-13 12:50:00,62.96,62.97,62.93,62.94,134469.0,52.128,52.1363,52.1032,52.1114,134469.0
2019-09-13 12:55:00,62.94,62.96,62.92,62.93,121255.0,52.1114,52.128,52.0949,52.1032,121255.0
2019-09-13 13:00:00,62.93,62.95,62.9,62.91,82090.0,52.1032,52.1197,52.0783,52.0866,82090.0
2019-09-13 13:05:00,62.9,62.95,62.9,62.92,96008.0,52.0783,52.1197,52.0783,52.0949,96008.0
2019-09-13 13:10:00,62.92,62.95,62.9,62.95,166867.0,52.0949,52.1197,52.0783,52.1197,166867.0
2019-09-13 13:15:00,62.95,62.96,62.87,62.87,455676.0,52.1197,52.128,52.0535,52.0535,455676.0
2019-09-13 13:20:00,62.88,62.89,62.83,62.86,153422.0,52.0618,52.07,52.0204,52.0452,153422.0
2019-09-13 13:25:00,62.87,62.89,62.85,62.89,143814.0,52.0535,52.07,52.0369,52.07,143814.0
2019-09-13 13:30:00,62.9,62.91,62.85,62.86,96233.0,52.0783,52.0866,52.0369,52.0452,96233.0
2019-09-13 13:35:00,62.86,62.87,62.75,62.83,1330889.0,52.0452,52.0535,51.9541,52.0204,1330889.0
2019-09-13 13:40:00,62.83,62.84,62.79,62.82,119010.0,52.0204,52.0286,51.9872,52.0121,119010.0
2019-09-13 13:45:00,62.82,62.86,62.8,62.86,178654.0,52.0121,52.0452,51.9955,52.0452,178654.0
2019-09-13 13:50:00,62.86,62.9,62.84,62.9,185127.0,52.0452,52.0783,52.0286,52.0783,185127.0
2019-09-13 13:55:00,62.89,62.89,62.83,62.85,315675.0,52.07,52.07,52.0204,52.0369,315675.0
2019-09-13 14:00:00,62.86,62.97,62.85,62.97,189384.0,52.0452,52.1363,52.0369,52.1363,189384.0
2019-09-13 14:05:00,62.98,62.99,62.93,62.94,190145.0,52.1446,52.1528,52.1032,52.1114,190145.0
2019-09-13 14:10:00,62.94,62.96,62.92,62.93,80154.0,52.1114,52.128,52.0949,52.1032,80154.0
2019-09-13 14:15:00,62.93,62.93,62.84,62.85,192844.0,52.1032,52.1032,52.0286,52.0369,192844.0
2019-09-13 14:20:00,62.86,62.88,62.83,62.86,117572.0,52.0452,52.0618,52.0204,52.0452,117572.0
2019-09-13 14:25:00,62.87,62.89,62.85,62.89,120460.0,52.0535,52.07,52.0369,52.07,120460.0
2019-09-13 14:30:00,62.89,62.9,62.86,62.87,126799.0,52.07,52.0783,52.0452,52.0535,126799.0
2019-09-13 14:35:00,62.87,62.9,62.86,62.89,137410.0,52.0535,52.0783,52.0452,52.07,137410.0
2019-09-13 14:40:00,62.9,62.91,62.87,62.91,93545.0,52.0783,52.0866,52.0535,52.0866,93545.0
2019-09-13 14:45:00,62.91,62.91,62.85,62.88,110709.0,52.0866,52.0866,52.0369,52.0618,110709.0
2019-09-13 14:50:00,62.88,62.91,62.87,62.89,105858.0,52.0618,52.0866,52.0535,52.07,105858.0
2019-09-13 14:55:00,62.89,62.9,62.85,62.86,161002.0,52.07,52.0783,52.0369,52.0452,161002.0
2019-09-13 15:00:00,62.86,62.88,62.83,62.85,106050.0,52.0452,52.0618,52.0204,52.0369,106050.0
2019-09-13 15:05:00,62.85,62.86,62.77,62.82,389618.0,52.0369,52.0452,51.9707,52.0121,389618.0
2019-09-13 15:10:00,62.82,62.83,62.8,62.81,127770.0,52.0121,52.0204,51.9955,52.0038,127770.0
2019-09-13 15:15:00,62.81,62.85,62.8,62.84,292728.0,52.0038,52.0369,51.9955,52.0286,292728.0
2019-09-13 15:20:00,62.84,62.89,62.83,62.87,314651.0,52.0286,52.07,52.0204,52.0535,314651.0
2019-09-13 15:25:00,62.88,62.88,62.84,62.84,294529.0,52.0618,52.0618,52.0286,52.0286,294529.0
2019-09-13 15:30:00,62.84,62.86,62.81,62.83,206727.0,52.0286,52.0452,52.0038,52.0204,206727.0
2019-09-13 15:35:00,62.83,62.88,62.8,62.87,235982.0,52.0204,52.0618,51.9955,52.0535,235982.0
2019-09-13 15:40:00,62.86,62.94,62.85,62.93,244036.0,52.0452,52.1114,52.0369,52.1032,244036.0
2019-09-13 15:45:00,62.93,62.98,62.93,62.96,414485.0,52.1032,52.1446,52.1032,52.128,414485.0
2019-09-13 15:50:00,62.96,63.0,62.93,62.94,687558.0,52.128,52.1611,52.1032,52.1114,687558.0
2019-09-13 15:55:00,62.95,62.96,62.89,62.93,2133114.0,52.1197,52.128,52.07,52.1032,2133114.0
2019-09-16 09:30:00,63.04,63.14,62.8,62.84,864573.0,52.1942,52.277,51.9955,52.0286,864573.0
2019-09-16 09:35:00,62.84,63.01,62.8,62.92,552017.0,52.0286,52.1694,51.9955,52.0949,552017.0
2019-09-16 09:40:00,62.92,62.94,62.81,62.81,286816.0,52.0949,52.1114,52.0038,52.0038,286816.0
2019-09-16 09:45:00,62.82,62.86,62.72,62.73,238365.0,52.0121,52.0452,51.9293,51.9376,238365.0
2019-09-16 09:50:00,62.73,62.78,62.64,62.77,166358.0,51.9376,51.979,51.8631,51.9707,166358.0
2019-09-16 09:55:00,62.77,62.87,62.75,62.84,187854.0,51.9707,52.0535,51.9541,52.0286,187854.0
2019-09-16 10:00:00,62.84,62.87,62.81,62.82,130008.0,52.0286,52.0535,52.0038,52.0121,130008.0
2019-09-16 10:05:00,62.82,62.89,62.78,62.8,213459.0,52.0121,52.07,51.979,51.9955,213459.0
2019-09-16 10:10:00,62.8,62.8,62.72,62.76,272841.0,51.9955,51.9955,51.9293,51.9624,272841.0
2019-09-16 10:15:00,62.77,62.83,62.74,62.83,186933.0,51.9707,52.0204,51.9458,52.0204,186933.0
2019-09-16 10:20:00,62.83,62.83,62.76,62.79,159049.0,52.0204,52.0204,51.9624,51.9872,159049.0
2019-09-16 10:25:00,62.79,62.83,62.78,62.81,117489.0,51.9872,52.0204,51.979,52.0038,117489.0
2019-09-16 10:30:00,62.81,62.83,62.73,62.8,151348.0,52.0038,52.0204,51.9376,51.9955,151348.0
2019-09-16 10:35:00,62.79,62.85,62.78,62.8,109955.0,51.9872,52.0369,51.979,51.9955,109955.0
2019-09-16 10:40:00,62.8,62.84,62.79,62.84,77206.0,51.9955,52.0286,51.9872,52.0286,77206.0
2019-09-16 10:45:00,62.84,62.84,62.8,62.84,102222.0,52.0286,52.0286,51.9955,52.0286,102222.0
2019-09-16 10:50:00,62.84,62.93,62.83,62.93,152705.0,52.0286,52.1032,52.0204,52.1032,152705.0
2019-09-16 10:55:00,62.94,62.94,62.88,62.9,206223.0,52.1114,52.1114,52.0618,52.0783,206223.0
2019-09-16 11:00:00,62.9,62.95,62.89,62.92,166976.0,52.0783,52.1197,52.07,52.0949,166976.0
2019-09-16 11:05:00,62.91,63.0,62.88,62.98,117860.0,52.0866,52.1611,52.0618,52.1446,117860.0
2019-09-16 11:10:00,62.98,62.99,62.88,62.9,108579.0,52.1446,52.1528,52.0618,52.0783,108579.0
2019-09-16 11:15:00,62.9,62.9,62.84,62.89,101549.0,52.0783,52.0783,52.0286,52.07,101549.0
2019-09-16 11:20:00,62.89,62.94,62.88,62.94,87703.0,52.07,52.1114,52.0618,52.1114,87703.0
2019-09-16 11:25:00,62.94,62.95,62.88,62.91,85421.0,52.1114,52.1197,52.0618,52.0866,85421.0
2019-09-16 11:30:00,62.91,62.92,62.86,62.91,63011.0,52.0866,52.0949,52.0452,52.0866,63011.0
2019-09-16 11:35:00,62.9,62.97,62.89,62.96,87844.0,52.0783,52.1363,52.07,52.128,87844.0
2019-09-16 11:40:00,62.97,62.97,62.91,62.94,136048.0,52.1363,52.1363,52.0866,52.1114,136048.0
2019-09-16 11:45:00,62.95,62.95,62.88,62.92,159012.0,52.1197,52.1197,52.0618,52.0949,159012.0
2019-09-16 11:50:00,62.92,62.94,62.9,62.93,58841.0,52.0949,52.1114,52.0783,52.1032,58841.0
2019-09-16 11:55:00,62.93,62.95,62.87,62.89,122771.0,52.1032,52.1197,52.0535,52.07,122771.0
2019-09-16 12:00:00,62.89,62.93,62.88,62.92,90596.0,52.07,52.1032,52.0618,52.0949,90596.0
2019-09-16 12:05:00,62.92,62.95,62.88,62.94,103982.0,52.0949,52.1197,52.0618,52.1114,103982.0
2019-09-16 12:10:00,62.94,62.94,62.9,62.93,114849.0,52.1114,52.1114,52.0783,52.1032,114849.0
2019-09-16 12:15:00,62.92,62.96,62.9,62.96,57212.0,52.0949,52.128,52.0783,52.128,57212.0
2019-09-16 12:20:00,62.95,62.96,62.92,62.94,51881.0,52.1197,52.128,52.0949,52.1114,51881.0
2019-09-16 12:25:00,62.94,62.94,62.89,62.91,56597.0,52.1114,52.1114,52.07,52.0866,56597.0
2019-09-16 12:30:00,62.91,62.94,62.89,62.9,53657.0,52.0866,52.1114,52.07,52.0783,53657.0
2019-09-16 12:35:00,62.9,62.9,62.84,62.87,70937.0,52.0783,52.0783,52.0286,52.0535,70937.0
2019-09-16 12:40:00,62.87,62.89,62.84,62.87,69622.0,52.0535,52.07,52.0286,52.0535,69622.0
2019-09-16 12:45:00,62.87,62.88,62.84,62.87,39219.0,52.0535,52.0618,52.0286,52.0535,39219.0
2019-09-16 12:50:00,62.87,62.9,62.84,62.88,97764.0,52.0535,52.0783,52.0286,52.0618,97764.0
2019-09-16 12:55:00,62.88,62.89,62.86,62.87,26763.0,52.0618,52.07,52.0452,52.0535,26763.0
2019-09-16 13:00:00,62.87,62.88,62.84,62.88,48151.0,52.0535,52.0618,52.0286,52.0618,48151.0
2019-09-16 13:05:00,62.88,62.88,62.85,62.88,57907.0,52.0618,52.0618,52.0369,52.0618,57907.0
2019-09-16 13:10:00,62.88,62.91,62.87,62.9,48020.0,52.0618,52.0866,52.0535,52.0783,48020.0
2019-09-16 13:15:00,62.9,62.94,62.89,62.92,60550.0,52.0783,52.1114,52.07,52.0949,60550.0
2019-09-16 13:20:00,62.92,62.93,62.89,62.91,102908.0,52.0949,52.1032,52.07,52.0866,102908.0
2019-09-16 13:25:00,62.91,62.92,62.89,62.9,79928.0,52.0866,52.0949,52.07,52.0783,79928.0
2019-09-16 13:30:00,62.91,62.92,62.88,62.91,49164.0,52.0866,52.0949,52.0618,52.0866,49164.0
2019-09-16 13:35:00,62.9,62.92,62.89,62.91,83348.0,52.0783,52.0949,52.07,52.0866,83348.0
2019-09-16 13:40:00,62.92,62.94,62.91,62.92,51677.0,52.0949,52.1114,52.0866,52.0949,51677.0
2019-09-16 13:45:00,62.92,63.01,62.91,63.01,59214.0,52.0949,52.1694,52.0866,52.1694,59214.0
2019-09-16 13:50:00,63.0,63.04,62.98,63.02,124996.0,52.1611,52.1942,52.1446,52.1777,124996.0
2019-09-16 13:55:00,63.02,63.03,62.99,63.02,56077.0,52.1777,52.186,52.1528,52.1777,56077.0
2019-09-16 14:00:00,63.02,63.07,63.0,63.07,103697.0,52.1777,52.2191,52.1611,52.2191,103697.0
2019-09-16 14:05:00,63.07,63.09,63.03,63.03,114943.0,52.2191,52.2356,52.186,52.186,114943.0
2019-09-16 14:10:00,63.03,63.06,63.02,63.06,83645.0,52.186,52.2108,52.1777,52.2108,83645.0
2019-09-16 14:15:00,63.06,63.09,63.05,63.08,94335.0,52.2108,52.2356,52.2025,52.2274,94335.0
2019-09-16 14:20:00,63.07,63.08,63.04,63.05,52856.0,52.2191,52.2274,52.1942,52.2025,52856.0
2019-09-16 14:25:00,63.05,63.05,63.02,63.04,119995.0,52.2025,52.2025,52.1777,52.1942,119995.0
2019-09-16 14:30:00,63.04,63.04,62.99,63.0,120164.0,52.1942,52.1942,52.1528,52.1611,120164.0
2019-09-16 14:35:00,63.0,63.03,62.97,63.03,50149.0,52.1611,52.186,52.1363,52.186,50149.0
2019-09-16 14:40:00,63.03,63.05,63.01,63.03,160752.0,52.186,52.2025,52.1694,52.186,160752.0
2019-09-16 14:45:00,63.03,63.03,62.98,63.03,53759.0,52.186,52.186,52.1446,52.186,53759.0
2019-09-16 14:50:00,63.03,63.04,63.0,63.03,57667.0,52.186,52.1942,52.1611,52.186,57667.0
2019-09-16 14:55:00,63.03,63.04,63.01,63.03,59053.0,52.186,52.1942,52.1694,52.186,59053.0
2019-09-16 15:00:00,63.03,63.05,63.01,63.01,93112.0,52.186,52.2025,52.1694,52.1694,93112.0
2019-09-16 15:05:00,63.01,63.03,62.98,63.01,64087.0,52.1694,52.186,52.1446,52.1694,64087.0
2019-09-16 15:10:00,63.02,63.05,63.01,63.03,55988.0,52.1777,52.2025,52.1694,52.186,55988.0
2019-09-16 15:15:00,63.04,63.04,62.99,63.0,56757.0,52.1942,52.1942,52.1528,52.1611,56757.0
2019-09-16 15:20:00,63.01,63.01,62.97,63.0,105555.0,52.1694,52.1694,52.1363,52.1611,105555.0
2019-09-16 15:25:00,62.99,63.02,62.97,63.0,112355.0,52.1528,52.1777,52.1363,52.1611,112355.0
2019-09-16 15:30:00,63.0,63.06,62.99,63.04,195491.0,52.1611,52.2108,52.1528,52.1942,195491.0
2019-09-16 15:35:00,63.05,63.06,62.99,63.01,118263.0,52.2025,52.2108,52.1528,52.1694,118263.0
2019-09-16 15:40:00,63.01,63.03,62.99,63.02,123593.0,52.1694,52.186,52.1528,52.1777,123593.0
2019-09-16 15:45:00,63.02,63.04,62.97,62.99,285256.0,52.1777,52.1942,52.1363,52.1528,285256.0
2019-09-16 15:50:00,62.99,63.01,62.98,62.99,218184.0,52.1528,52.1694,52.1446,52.1528,218184.0
2019-09-16 15:55:00,62.98,63.0,62.92,62.98,1174283.0,52.1446,52.1611,52.0949,52.1446,1174283.0
2019-09-17 09:30:00,63.1,63.48,63.07,63.35,978794.0,52.2439,52.5585,52.2191,52.4509,978794.0
2019-09-17 09:35:00,63.35,63.53,63.34,63.44,800777.0,52.4509,52.5999,52.4426,52.5254,800777.0
2019-09-17 09:40:00,63.43,63.49,63.34,63.36,521217.0,52.5171,52.5668,52.4426,52.4592,521217.0
2019-09-17 09:45:00,63.36,63.5,63.35,63.46,532193.0,52.4592,52.5751,52.4509,52.542,532193.0
2019-09-17 09:50:00,63.46,63.5,63.43,63.45,693897.0,52.542,52.5751,52.5171,52.5337,693897.0
2019-09-17 09:55:00,63.46,63.56,63.43,63.51,487630.0,52.542,52.6248,52.5171,52.5834,487630.0
2019-09-17 10:00:00,63.51,63.52,63.44,63.48,396387.0,52.5834,52.5917,52.5254,52.5585,396387.0
2019-09-17 10:05:00,63.48,63.65,63.48,63.64,524423.0,52.5585,52.6993,52.5585,52.691,524423.0
2019-09-17 10:10:00,63.65,63.68,63.61,63.61,410461.0,52.6993,52.7241,52.6662,52.6662,410461.0
2019-09-17 10:15:00,63.61,63.67,63.57,63.65,298469.0,52.6662,52.7158,52.6331,52.6993,298469.0
2019-09-17 10:20:00,63.65,63.67,63.62,63.63,361623.0,52.6993,52.7158,52.6744,52.6827,361623.0
2019-09-17 10:25:00,63.63,63.69,63.62,63.68,218507.0,52.6827,52.7324,52.6744,52.7241,218507.0
2019-09-17 10:30:00,63.68,63.68,63.55,63.55,150825.0,52.7241,52.7241,52.6165,52.6165,150825.0
2019-09-17 10:35:00,63.56,63.56,63.49,63.53,249686.0,52.6248,52.6248,52.5668,52.5999,249686.0
2019-09-17 10:40:00,63.52,63.59,63.51,63.58,452221.0,52.5917,52.6496,52.5834,52.6413,452221.0
2019-09-17 10:45:00,63.57,63.58,63.46,63.47,144721.0,52.6331,52.6413,52.542,52.5503,144721.0
2019-09-17 10:50:00,63.47,63.5,63.43,63.45,73556.0,52.5503,52.5751,52.5171,52.5337,73556.0
2019-09-17 10:55:00,63.45,63.53,63.43,63.49,119108.0,52.5337,52.5999,52.5171,52.5668,119108.0
2019-09-17 11:00:00,63.49,63.54,63.47,63.53,76960.0,52.5668,52.6082,52.5503,52.5999,76960.0
2019-09-17 11:05:00,63.53,63.55,63.51,63.52,128664.0,52.5999,52.6165,52.5834,52.5917,128664.0
2019-09-17 11:10:00,63.53,63.55,63.46,63.52,147267.0,52.5999,52.6165,52.542,52.5917,147267.0
2019-09-17 11:15:00,63.52,63.52,63.44,63.5,87385.0,52.5917,52.5917,52.5254,52.5751,87385.0
2019-09-17 11:20:00,63.49,63.59,63.49,63.57,124029.0,52.5668,52.6496,52.5668,52.6331,124029.0
2019-09-17 11:25:00,63.56,63.61,63.54,63.56,146427.0,52.6248,52.6662,52.6082,52.6248,146427.0
2019-09-17 11:30:00,63.55,63.58,63.5,63.54,135564.0,52.6165,52.6413,52.5751,52.6082,135564.0
2019-09-17 11:35:00,63.54,63.59,63.52,63.58,99239.0,52.6082,52.6496,52.5917,52.6413,99239.0
2019-09-17 11:40:00,63.58,63.6,63.56,63.57,61432.0,52.6413,52.6579,52.6248,52.6331,61432.0
2019-09-17 11:45:00,63.57,63.63,63.57,63.62,72415.0,52.6331,52.6827,52.6331,52.6744,72415.0
2019-09-17 11:50:00,63.62,63.64,63.61,63.63,92562.0,52.6744,52.691,52.6662,52.6827,92562.0
2019-09-17 11:55:00,63.63,63.65,63.59,63.59,137059.0,52.6827,52.6993,52.6496,52.6496,137059.0
2019-09-17 12:00:00,63.6,63.6,63.56,63.58,96565.0,52.6579,52.6579,52.6248,52.6413,96565.0
2019-09-17 12:05:00,63.59,63.59,63.5,63.52,104313.0,52.6496,52.6496,52.5751,52.5917,104313.0
2019-09-17 12:10:00,63.52,63.55,63.5,63.53,63968.0,52.5917,52.6165,52.5751,52.5999,63968.0
2019-09-17 12:15:00,63.53,63.54,63.47,63.48,44417.0,52.5999,52.6082,52.5503,52.5585,44417.0
2019-09-17 12:20:00,63.49,63.49,63.45,63.46,103021.0,52.5668,52.5668,52.5337,52.542,103021.0
2019-09-17 12:25:00,63.46,63.5,63.44,63.46,70639.0,52.542,52.5751,52.5254,52.542,70639.0
2019-09-17 12:30:00,63.47,63.51,63.46,63.47,71562.0,52.5503,52.5834,52.542,52.5503,71562.0
2019-09-17 12:35:00,63.47,63.5,63.45,63.46,49780.0,52.5503,52.5751,52.5337,52.542,49780.0
2019-09-17 12:40:00,63.46,63.49,63.45,63.47,30810.0,52.542,52.5668,52.5337,52.5503,30810.0
2019-09-17 12:45:00,63.47,63.49,63.45,63.45,48847.0,52.5503,52.5668,52.5337,52.5337,48847.0
2019-09-17 12:50:00,63.44,63.47,63.42,63.43,99355.0,52.5254,52.5503,52.5089,52.5171,99355.0
2019-09-17 12:55:00,63.42,63.42,63.36,63.38,54780.0,52.5089,52.5089,52.4592,52.4757,54780.0
2019-09-17 13:00:00,63.38,63.4,63.31,63.32,54600.0,52.4757,52.4923,52.4178,52.4261,54600.0
2019-09-17 13:05:00,63.31,63.34,63.29,63.3,137061.0,52.4178,52.4426,52.4012,52.4095,137061.0
2019-09-17 13:10:00,63.3,63.31,63.26,63.28,89906.0,52.4095,52.4178,52.3764,52.3929,89906.0
2019-09-17 13:15:00,63.27,63.32,63.27,63.3,59693.0,52.3847,52.4261,52.3847,52.4095,59693.0
2019-09-17 13:20:00,63.29,63.3,63.26,63.29,203802.0,52.4012,52.4095,52.3764,52.4012,203802.0
2019-09-17 13:25:00,63.29,63.3,63.27,63.28,243538.0,52.4012,52.4095,52.3847,52.3929,243538.0
2019-09-17 13:30:00,63.27,63.3,63.27,63.28,109228.0,52.3847,52.4095,52.3847,52.3929,109228.0
2019-09-17 13:35:00,63.28,63.32,63.26,63.32,164911.0,52.3929,52.4261,52.3764,52.4261,164911.0
2019-09-17 13:40:00,63.32,63.38,63.3,63.38,153168.0,52.4261,52.4757,52.4095,52.4757,153168.0
2019-09-17 13:45:00,63.37,63.41,63.37,63.41,97808.0,52.4675,52.5006,52.4675,52.5006,97808.0
2019-09-17 13:50:00,63.41,63.42,63.37,63.37,98103.0,52.5006,52.5089,52.4675,52.4675,98103.0
2019-09-17 13:55:00,63.38,63.44,63.38,63.41,62650.0,52.4757,52.5254,52.4757,52.5006,62650.0
2019-09-17 14:00:00,63.41,63.45,63.41,63.44,33976.0,52.5006,52.5337,52.5006,52.5254,33976.0
2019-09-17 14:05:00,63.43,63.44,63.4,63.41,105502.0,52.5171,52.5254,52.4923,52.5006,105502.0
2019-09-17 14:10:00,63.41,63.43,63.36,63.39,74405.0,52.5006,52.5171,52.4592,52.484,74405.0
2019-09-17 14:15:00,63.39,63.4,63.31,63.32,108181.0,52.484,52.4923,52.4178,52.4261,108181.0
2019-09-17 14:20:00,63.32,63.33,63.3,63.3,177727.0,52.4261,52.4343,52.4095,52.4095,177727.0
2019-09-17 14:25:00,63.29,63.32,63.27,63.29,76179.0,52.4012,52.4261,52.3847,52.4012,76179.0
2019-09-17 14:30:00,63.29,63.3,63.26,63.3,137909.0,52.4012,52.4095,52.3764,52.4095,137909.0
2019-09-17 14:35:00,63.3,63.3,63.27,63.29,95695.0,52.4095,52.4095,52.3847,52.4012,95695.0
2019-09-17 14:40:00,63.29,63.34,63.28,63.32,70304.0,52.4012,52.4426,52.3929,52.4261,70304.0
2019-09-17 14:45:00,63.32,63.34,63.3,63.3,37364.0,52.4261,52.4426,52.4095,52.4095,37364.0
2019-09-17 14:50:00,63.31,63.32,63.27,63.28,64488.0,52.4178,52.4261,52.3847,52.3929,64488.0
2019-09-17 14:55:00,63.29,63.3,63.27,63.28,67195.0,52.4012,52.4095,52.3847,52.3929,67195.0
2019-09-17 15:00:00,63.28,63.3,63.23,63.26,84852.0,52.3929,52.4095,52.3515,52.3764,84852.0
2019-09-17 15:05:00,63.27,63.28,63.24,63.28,62461.0,52.3847,52.3929,52.3598,52.3929,62461.0
2019-09-17 15:10:00,63.27,63.28,63.21,63.21,64809.0,52.3847,52.3929,52.335,52.335,64809.0
2019-09-17 15:15:00,63.21,63.24,63.2,63.22,44076.0,52.335,52.3598,52.3267,52.3433,44076.0
2019-09-17 15:20:00,63.22,63.25,63.22,63.24,100321.0,52.3433,52.3681,52.3433,52.3598,100321.0
2019-09-17 15:25:00,63.23,63.29,63.23,63.29,139752.0,52.3515,52.4012,52.3515,52.4012,139752.0
2019-09-17 15:30:00,63.29,63.39,63.28,63.39,144899.0,52.4012,52.484,52.3929,52.484,144899.0
2019-09-17 15:35:00,63.39,63.47,63.38,63.47,162393.0,52.484,52.5503,52.4757,52.5503,162393.0
2019-09-17 15:40:00,63.46,63.5,63.45,63.49,115057.0,52.542,52.5751,52.5337,52.5668,115057.0
2019-09-17 15:45:00,63.5,63.53,63.48,63.52,638297.0,52.5751,52.5999,52.5585,52.5917,638297.0
2019-09-17 15:50:00,63.51,63.53,63.47,63.52,379503.0,52.5834,52.5999,52.5503,52.5917,379503.0
2019-09-17 15:55:00,63.53,63.56,63.48,63.55,1032296.0,52.5999,52.6248,52.5585,52.6165,1032296.0
2019-09-18 09:30:00,63.8,63.9,63.63,63.76,292174.0,52.8235,52.9063,52.6827,52.7904,292174.0
2019-09-18 09:35:00,63.76,63.76,63.49,63.51,193339.0,52.7904,52.7904,52.5668,52.5834,193339.0
2019-09-18 09:40:00,63.51,63.64,63.5,63.57,141843.0,52.5834,52.691,52.5751,52.6331,141843.0
2019-09-18 09:45:00,63.57,63.65,63.55,63.61,246904.0,52.6331,52.6993,52.6165,52.6662,246904.0
2019-09-18 09:50:00,63.61,63.65,63.56,63.59,390633.0,52.6662,52.6993,52.6248,52.6496,390633.0
2019-09-18 09:55:00,63.59,63.68,63.58,63.68,141447.0,52.6496,52.7241,52.6413,52.7241,141447.0
2019-09-18 10:00:00,63.68,63.71,63.64,63.71,102100.0,52.7241,52.749,52.691,52.749,102100.0
2019-09-18 10:05:00,63.71,63.76,63.67,63.75,113301.0,52.749,52.7904,52.7158,52.7821,113301.0
2019-09-18 10:10:00,63.74,63.8,63.71,63.77,188452.0,52.7738,52.8235,52.749,52.7986,188452.0
2019-09-18 10:15:00,63.77,63.79,63.73,63.77,253763.0,52.7986,52.8152,52.7655,52.7986,253763.0
2019-09-18 10:20:00,63.78,63.85,63.77,63.8,90234.0,52.8069,52.8649,52.7986,52.8235,90234.0
2019-09-18 10:25:00,63.79,63.82,63.76,63.81,234484.0,52.8152,52.84,52.7904,52.8318,234484.0
2019-09-18 10:30:00,63.81,63.82,63.77,63.79,251348.0,52.8318,52.84,52.7986,52.8152,251348.0
2019-09-18 10:35:00,63.8,63.82,63.75,63.76,147999.0,52.8235,52.84,52.7821,52.7904,147999.0
2019-09-18 10:40:00,63.75,63.8,63.75,63.78,79345.0,52.7821,52.8235,52.7821,52.8069,79345.0
2019-09-18 10:45:00,63.78,63.8,63.75,63.77,142343.0,52.8069,52.8235,52.7821,52.7986,142343.0
2019-09-18 10:50:00,63.76,63.8,63.75,63.76,89907.0,52.7904,52.8235,52.7821,52.7904,89907.0
2019-09-18 10:55:00,63.76,63.77,63.7,63.73,133074.0,52.7904,52.7986,52.7407,52.7655,133074.0
2019-09-18 11:00:00,63.73,63.75,63.7,63.71,87135.0,52.7655,52.7821,52.7407,52.749,87135.0
2019-09-18 11:05:00,63.71,63.76,63.7,63.75,195904.0,52.749,52.7904,52.7407,52.7821,195904.0
2019-09-18 11:10:00,63.76,63.83,63.75,63.8,106181.0,52.7904,52.8483,52.7821,52.8235,106181.0
2019-09-18 11:15:00,63.8,63.85,63.78,63.8,132708.0,52.8235,52.8649,52.8069,52.8235,132708.0
2019-09-18 11:20:00,63.8,63.83,63.8,63.81,82428.0,52.8235,52.8483,52.8235,52.8318,82428.0
2019-09-18 11:25:00,63.81,63.88,63.79,63.85,716817.0,52.8318,52.8897,52.8152,52.8649,716817.0
2019-09-18 11:30:00,63.85,63.89,63.84,63.87,320931.0,52.8649,52.898,52.8566,52.8814,320931.0
2019-09-18 11:35:00,63.87,63.9,63.86,63.88,316140.0,52.8814,52.9063,52.8732,52.8897,316140.0
2019-09-18 11:40:00,63.88,63.88,63.85,63.87,124339.0,52.8897,52.8897,52.8649,52.8814,124339.0
2019-09-18 11:45:00,63.87,63.9,63.86,63.87,140426.0,52.8814,52.9063,52.8732,52.8814,140426.0
2019-09-18 11:50:00,63.87,63.91,63.82,63.87,162556.0,52.8814,52.9146,52.84,52.8814,162556.0
2019-09-18 11:55:00,63.87,63.88,63.83,63.87,80518.0,52.8814,52.8897,52.8483,52.8814,80518.0
2019-09-18 12:00:00,63.87,63.87,63.77,63.78,85382.0,52.8814,52.8814,52.7986,52.8069,85382.0
2019-09-18 12:05:00,63.77,63.8,63.73,63.73,100836.0,52.7986,52.8235,52.7655,52.7655,100836.0
2019-09-18 12:10:00,63.73,63.76,63.71,63.76,107873.0,52.7655,52.7904,52.749,52.7904,107873.0
2019-09-18 12:15:00,63.76,63.8,63.74,63.79,274472.0,52.7904,52.8235,52.7738,52.8152,274472.0
2019-09-18 12:20:00,63.8,63.83,63.79,63.81,221492.0,52.8235,52.8483,52.8152,52.8318,221492.0
2019-09-18 12:25:00,63.81,63.86,63.8,63.86,192058.0,52.8318,52.8732,52.8235,52.8732,192058.0
2019-09-18 12:30:00,63.86,63.9,63.84,63.9,121149.0,52.8732,52.9063,52.8566,52.9063,121149.0
2019-09-18 12:35:00,63.9,63.91,63.89,63.9,80508.0,52.9063,52.9146,52.898,52.9063,80508.0
2019-09-18 12:40:00,63.9,63.91,63.88,63.89,184449.0,52.9063,52.9146,52.8897,52.898,184449.0
2019-09-18 12:45:00,63.89,63.92,63.87,63.88,219805.0,52.898,52.9228,52.8814,52.8897,219805.0
2019-09-18 12:50:00,63.88,63.91,63.86,63.88,159895.0,52.8897,52.9146,52.8732,52.8897,159895.0
2019-09-18 12:55:00,63.89,63.91,63.87,63.9,92315.0,52.898,52.9146,52.8814,52.9063,92315.0
2019-09-18 13:00:00,63.9,63.9,63.86,63.86,83547.0,52.9063,52.9063,52.8732,52.8732,83547.0
2019-09-18 13:05:00,63.86,63.88,63.85,63.88,58867.0,52.8732,52.8897,52.8649,52.8897,58867.0
2019-09-18 13:10:00,63.88,63.89,63.85,63.87,132396.0,52.8897,52.898,52.8649,52.8814,132396.0
2019-09-18 13:15:00,63.86,63.89,63.85,63.88,277283.0,52.8732,52.898,52.8649,52.8897,277283.0
2019-09-18 13:20:00,63.88,63.91,63.87,63.89,171730.0,52.8897,52.9146,52.8814,52.898,171730.0
2019-09-18 13:25:00,63.89,63.93,63.88,63.9,138341.0,52.898,52.9311,52.8897,52.9063,138341.0
2019-09-18 13:30:00,63.9,63.91,63.87,63.91,119108.0,52.9063,52.9146,52.8814,52.9146,119108.0
2019-09-18 13:35:00,63.9,63.94,63.89,63.93,170199.0,52.9063,52.9394,52.898,52.9311,170199.0
2019-09-18 13:40:00,63.93,63.95,63.9,63.91,232381.0,52.9311,52.9477,52.9063,52.9146,232381.0
2019-09-18 13:45:00,63.91,63.93,63.88,63.91,215183.0,52.9146,52.9311,52.8897,52.9146,215183.0
2019-09-18 13:50:00,63.91,63.98,63.91,63.95,236543.0,52.9146,52.9725,52.9146,52.9477,236543.0
2019-09-18 13:55:00,63.95,64.01,63.89,63.9,326993.0,52.9477,52.9973,52.898,52.9063,326993.0
2019-09-18 14:00:00,63.89,63.96,63.63,63.79,751202.0,52.898,52.956,52.6827,52.8152,751202.0
2019-09-18 14:05:00,63.79,63.87,63.75,63.76,369832.0,52.8152,52.8814,52.7821,52.7904,369832.0
2019-09-18 14:10:00,63.76,63.78,63.62,63.64,484630.0,52.7904,52.8069,52.6744,52.691,484630.0
2019-09-18 14:15:00,63.63,63.67,63.53,63.55,414611.0,52.6827,52.7158,52.5999,52.6165,414611.0
2019-09-18 14:20:00,63.55,63.62,63.52,63.62,424266.0,52.6165,52.6744,52.5917,52.6744,424266.0
2019-09-18 14:25:00,63.62,63.62,63.53,63.61,338650.0,52.6744,52.6744,52.5999,52.6662,338650.0
2019-09-18 14:30:00,63.61,63.75,63.59,63.75,286386.0,52.6662,52.7821,52.6496,52.7821,286386.0
2019-09-18 14:35:00,63.75,63.75,63.6,63.62,297845.0,52.7821,52.7821,52.6579,52.6744,297845.0
2019-09-18 14:40:00,63.62,63.63,63.5,63.54,455493.0,52.6744,52.6827,52.5751,52.6082,455493.0
2019-09-18 14:45:00,63.53,63.54,63.37,63.49,722168.0,52.5999,52.6082,52.4675,52.5668,722168.0
2019-09-18 14:50:00,63.48,63.72,63.47,63.69,361126.0,52.5585,52.7572,52.5503,52.7324,361126.0
2019-09-18 14:55:00,63.69,63.76,63.66,63.73,423448.0,52.7324,52.7904,52.7076,52.7655,423448.0
2019-09-18 15:00:00,63.73,63.74,63.65,63.71,293173.0,52.7655,52.7738,52.6993,52.749,293173.0
2019-09-18 15:05:00,63.7,63.75,63.66,63.71,136552.0,52.7407,52.7821,52.7076,52.749,136552.0
2019-09-18 15:10:00,63.7,63.73,63.66,63.7,126142.0,52.7407,52.7655,52.7076,52.7407,126142.0
2019-09-18 15:15:00,63.7,63.75,63.68,63.73,126583.0,52.7407,52.7821,52.7241,52.7655,126583.0
2019-09-18 15:20:00,63.73,63.76,63.67,63.7,166271.0,52.7655,52.7904,52.7158,52.7407,166271.0
2019-09-18 15:25:00,63.71,63.74,63.69,63.71,141428.0,52.749,52.7738,52.7324,52.749,141428.0
2019-09-18 15:30:00,63.71,63.82,63.7,63.81,150641.0,52.749,52.84,52.7407,52.8318,150641.0
2019-09-18 15:35:00,63.81,63.86,63.8,63.86,310365.0,52.8318,52.8732,52.8235,52.8732,310365.0
2019-09-18 15:40:00,63.86,63.88,63.8,63.87,460292.0,52.8732,52.8897,52.8235,52.8814,460292.0
2019-09-18 15:45:00,63.87,63.87,63.8,63.84,359162.0,52.8814,52.8814,52.8235,52.8566,359162.0
2019-09-18 15:50:00,63.84,63.86,63.77,63.82,425780.0,52.8566,52.8732,52.7986,52.84,425780.0
2019-09-18 15:55:00,63.83,63.86,63.78,63.83,1577666.0,52.8483,52.8732,52.8069,52.8483,1577666.0
2019-09-19 09:30:00,64.01,64.08,63.89,63.97,323707.0,52.9973,53.0553,52.898,52.9642,323707.0
2019-09-19 09:35:00,63.98,64.11,63.95,64.01,283802.0,52.9725,53.0801,52.9477,52.9973,283802.0
2019-09-19 09:40:00,64.02,64.03,63.94,63.99,207364.0,53.0056,53.0139,52.9394,52.9808,207364.0
2019-09-19 09:45:00,64.0,64.01,63.88,63.88,183203.0,52.9891,52.9973,52.8897,52.8897,183203.0
2019-09-19 09:50:00,63.88,63.91,63.82,63.82,153357.0,52.8897,52.9146,52.84,52.84,153357.0
2019-09-19 09:55:00,63.83,63.85,63.78,63.8,173657.0,52.8483,52.8649,52.8069,52.8235,173657.0
2019-09-19 10:00:00,63.79,63.83,63.77,63.79,166538.0,52.8152,52.8483,52.7986,52.8152,166538.0
2019-09-19 10:05:00,63.79,63.94,63.78,63.89,246285.0,52.8152,52.9394,52.8069,52.898,246285.0
2019-09-19 10:10:00,63.89,63.91,63.82,63.87,96555.0,52.898,52.9146,52.84,52.8814,96555.0
2019-09-19 10:15:00,63.87,63.92,63.84,63.89,105019.0,52.8814,52.9228,52.8566,52.898,105019.0
2019-09-19 10:20:00,63.89,63.94,63.85,63.86,83128.0,52.898,52.9394,52.8649,52.8732,83128.0
2019-09-19 10:25:00,63.87,63.91,63.84,63.91,63640.0,52.8814,52.9146,52.8566,52.9146,63640.0
2019-09-19 10:30:00,63.92,63.93,63.85,63.9,103261.0,52.9228,52.9311,52.8649,52.9063,103261.0
2019-09-19 10:35:00,63.89,63.92,63.87,63.92,145072.0,52.898,52.9228,52.8814,52.9228,145072.0
2019-09-19 10:40:00,63.91,63.94,63.89,63.93,167215.0,52.9146,52.9394,52.898,52.9311,167215.0
2019-09-19 10:45:00,63.92,63.93,63.9,63.92,255740.0,52.9228,52.9311,52.9063,52.9228,255740.0
2019-09-19 10:50:00,63.92,63.92,63.85,63.88,186953.0,52.9228,52.9228,52.8649,52.8897,186953.0
2019-09-19 10:55:00,63.87,63.89,63.83,63.85,321794.0,52.8814,52.898,52.8483,52.8649,321794.0
2019-09-19 11:00:00,63.85,63.86,63.77,63.81,97462.0,52.8649,52.8732,52.7986,52.8318,97462.0
2019-09-19 11:05:00,63.8,63.84,63.78,63.81,90950.0,52.8235,52.8566,52.8069,52.8318,90950.0
2019-09-19 11:10:00,63.81,63.87,63.8,63.86,72064.0,52.8318,52.8814,52.8235,52.8732,72064.0
2019-09-19 11:15:00,63.85,63.93,63.85,63.92,117406.0,52.8649,52.9311,52.8649,52.9228,117406.0
2019-09-19 11:20:00,63.92,63.94,63.89,63.93,112307.0,52.9228,52.9394,52.898,52.9311,112307.0
2019-09-19 11:25:00,63.93,63.94,63.89,63.93,90332.0,52.9311,52.9394,52.898,52.9311,90332.0
2019-09-19 11:30:00,63.94,63.97,63.92,63.97,105138.0,52.9394,52.9642,52.9228,52.9642,105138.0
2019-09-19 11:35:00,63.98,63.99,63.94,63.95,140380.0,52.9725,52.9808,52.9394,52.9477,140380.0
2019-09-19 11:40:00,63.95,63.96,63.91,63.91,62382.0,52.9477,52.956,52.9146,52.9146,62382.0
2019-09-19 11:45:00,63.91,63.97,63.91,63.96,83876.0,52.9146,52.9642,52.9146,52.956,83876.0
2019-09-19 11:50:00,63.97,63.98,63.94,63.98,92367.0,52.9642,52.9725,52.9394,52.9725,92367.0
2019-09-19 11:55:00,63.98,64.05,63.97,64.03,113132.0,52.9725,53.0305,52.9642,53.0139,113132.0
2019-09-19 12:00:00,64.04,64.04,64.01,64.03,127360.0,53.0222,53.0222,52.9973,53.0139,127360.0
2019-09-19 12:05:00,64.04,64.05,64.03,64.04,184155.0,53.0222,53.0305,53.0139,53.0222,184155.0
2019-09-19 12:10:00,64.04,64.05,64.01,64.03,131918.0,53.0222,53.0305,52.9973,53.0139,131918.0
2019-09-19 12:15:00,64.03,64.05,64.01,64.03,62712.0,53.0139,53.0305,52.9973,53.0139,62712.0
2019-09-19 12:20:00,64.03,64.09,64.03,64.07,40012.0,53.0139,53.0636,53.0139,53.047,40012.0
2019-09-19 12:25:00,64.08,64.09,64.02,64.03,54554.0,53.0553,53.0636,53.0056,53.0139,54554.0
2019-09-19 12:30:00,64.03,64.05,64.01,64.02,52985.0,53.0139,53.0305,52.9973,53.0056,52985.0
2019-09-19 12:35:00,64.01,64.04,63.99,64.01,37051.0,52.9973,53.0222,52.9808,52.9973,37051.0
2019-09-19 12:40:00,64.0,64.05,64.0,64.03,29550.0,52.9891,53.0305,52.9891,53.0139,29550.0
2019-09-19 12:45:00,64.02,64.06,64.02,64.06,27294.0,53.0056,53.0387,53.0056,53.0387,27294.0
2019-09-19 12:50:00,64.05,64.07,64.01,64.03,68381.0,53.0305,53.047,52.9973,53.0139,68381.0
2019-09-19 12:55:00,64.03,64.04,64.0,64.0,70594.0,53.0139,53.0222,52.9891,52.9891,70594.0
2019-09-19 13:00:00,64.01,64.06,64.0,64.06,27707.0,52.9973,53.0387,52.9891,53.0387,27707.0
2019-09-19 13:05:00,64.06,64.08,64.04,64.05,27435.0,53.0387,53.0553,53.0222,53.0305,27435.0
2019-09-19 13:10:00,64.05,64.06,64.03,64.05,46038.0,53.0305,53.0387,53.0139,53.0305,46038.0
2019-09-19 13:15:00,64.05,64.1,64.05,64.09,197322.0,53.0305,53.0719,53.0305,53.0636,197322.0
2019-09-19 13:20:00,64.09,64.09,64.06,64.08,96025.0,53.0636,53.0636,53.0387,53.0553,96025.0
2019-09-19 13:25:00,64.08,64.08,64.04,64.04,35748.0,53.0553,53.0553,53.0222,53.0222,35748.0
2019-09-19 13:30:00,64.05,64.07,64.02,64.04,137863.0,53.0305,53.047,53.0056,53.0222,137863.0
2019-09-19 13:35:00,64.04,64.07,64.04,64.06,83642.0,53.0222,53.047,53.0222,53.0387,83642.0
2019-09-19 13:40:00,64.06,64.06,64.01,64.04,70115.0,53.0387,53.0387,52.9973,53.0222,70115.0
2019-09-19 13:45:00,64.04,64.07,64.04,64.06,58848.0,53.0222,53.047,53.0222,53.0387,58848.0
2019-09-19 13:50:00,64.06,64.09,64.05,64.08,104598.0,53.0387,53.0636,53.0305,53.0553,104598.0
2019-09-19 13:55:00,64.08,64.08,64.05,64.08,197076.0,53.0553,53.0553,53.0305,53.0553,197076.0
2019-09-19 14:00:00,64.07,64.09,64.07,64.09,63505.0,53.047,53.0636,53.047,53.0636,63505.0
2019-09-19 14:05:00,64.08,64.09,64.06,64.07,41221.0,53.0553,53.0636,53.0387,53.047,41221.0
2019-09-19 14:10:00,64.08,64.08,64.06,64.07,27635.0,53.0553,53.0553,53.0387,53.047,27635.0
2019-09-19 14:15:00,64.08,64.1,64.07,64.09,41360.0,53.0553,53.0719,53.047,53.0636,41360.0
2019-09-19 14:20:00,64.09,64.1,64.04,64.05,164644.0,53.0636,53.0719,53.0222,53.0305,164644.0
2019-09-19 14:25:00,64.05,64.07,64.04,64.06,107337.0,53.0305,53.047,53.0222,53.0387,107337.0
2019-09-19 14:30:00,64.06,64.07,64.03,64.03,72163.0,53.0387,53.047,53.0139,53.0139,72163.0
2019-09-19 14:35:00,64.04,64.06,64.01,64.03,76357.0,53.0222,53.0387,52.9973,53.0139,76357.0
2019-09-19 14:40:00,64.03,64.06,64.02,64.06,33629.0,53.0139,53.0387,53.0056,53.0387,33629.0
2019-09-19 14:45:00,64.05,64.08,64.03,64.07,43244.0,53.0305,53.0553,53.0139,53.047,43244.0
2019-09-19 14:50:00,64.06,64.1,64.06,64.08,46138.0,53.0387,53.0719,53.0387,53.0553,46138.0
2019-09-19 14:55:00,64.07,64.08,64.05,64.07,61492.0,53.047,53.0553,53.0305,53.047,61492.0
2019-09-19 15:00:00,64.08,64.09,64.06,64.08,105483.0,53.0553,53.0636,53.0387,53.0553,105483.0
2019-09-19 15:05:00,64.08,64.12,64.06,64.12,80513.0,53.0553,53.0884,53.0387,53.0884,80513.0
2019-09-19 15:10:00,64.11,64.11,64.08,64.09,92635.0,53.0801,53.0801,53.0553,53.0636,92635.0
2019-09-19 15:15:00,64.08,64.11,64.07,64.09,145268.0,53.0553,53.0801,53.047,53.0636,145268.0
2019-09-19 15:20:00,64.09,64.12,64.08,64.11,210665.0,53.0636,53.0884,53.0553,53.0801,210665.0
2019-09-19 15:25:00,64.12,64.14,64.08,64.08,211157.0,53.0884,53.105,53.0553,53.0553,211157.0
2019-09-19 15:30:00,64.08,64.08,64.03,64.06,534630.0,53.0553,53.0553,53.0139,53.0387,534630.0
2019-09-19 15:35:00,64.06,64.09,64.04,64.06,150467.0,53.0387,53.0636,53.0222,53.0387,150467.0
2019-09-19 15:40:00,64.06,64.07,64.04,64.05,112032.0,53.0387,53.047,53.0222,53.0305,112032.0
2019-09-19 15:45:00,64.04,64.06,64.01,64.02,274899.0,53.0222,53.0387,52.9973,53.0056,274899.0
2019-09-19 15:50:00,64.02,64.05,63.99,64.05,306640.0,53.0056,53.0305,52.9808,53.0305,306640.0
2019-09-19 15:55:00,64.05,64.17,64.05,64.09,2991191.0,53.0305,53.1298,53.0305,53.0636,2991191.0
2019-09-20 09:30:00,63.7,63.85,63.68,63.77,381097.0,53.1471,53.2722,53.1304,53.2055,381097.0
2019-09-20 09:35:00,63.77,63.9,63.7,63.77,333735.0,53.2055,53.3139,53.1471,53.2055,333735.0
2019-09-20 09:40:00,63.77,63.78,63.68,63.7,111911.0,53.2055,53.2138,53.1304,53.1471,111911.0
2019-09-20 09:45:00,63.7,63.74,63.64,63.65,312104.0,53.1471,53.1804,53.097,53.1054,312104.0
2019-09-20 09:50:00,63.65,63.68,63.51,63.62,2212282.0,53.1054,53.1304,52.9885,53.0803,2212282.0
2019-09-20 09:55:00,63.62,63.64,63.52,63.53,338600.0,53.0803,53.097,52.9969,53.0052,338600.0
2019-09-20 10:00:00,63.54,63.56,63.38,63.39,576929.0,53.0136,53.0303,52.8801,52.8884,576929.0
2019-09-20 10:05:00,63.39,63.55,63.39,63.53,157049.0,52.8884,53.0219,52.8884,53.0052,157049.0
2019-09-20 10:10:00,63.53,63.53,63.41,63.41,96774.0,53.0052,53.0052,52.9051,52.9051,96774.0
2019-09-20 10:15:00,63.42,63.58,63.42,63.55,123422.0,52.9135,53.047,52.9135,53.0219,123422.0
2019-09-20 10:20:00,63.55,63.62,63.54,63.59,108984.0,53.0219,53.0803,53.0136,53.0553,108984.0
2019-09-20 10:25:00,63.6,63.61,63.51,63.52,64940.0,53.0636,53.072,52.9885,52.9969,64940.0
2019-09-20 10:30:00,63.52,63.57,63.49,63.5,122806.0,52.9969,53.0386,52.9719,52.9802,122806.0
2019-09-20 10:35:00,63.5,63.55,63.5,63.52,100950.0,52.9802,53.0219,52.9802,52.9969,100950.0
2019-09-20 10:40:00,63.52,63.52,63.48,63.5,101206.0,52.9969,52.9969,52.9635,52.9802,101206.0
2019-09-20 10:45:00,63.5,63.52,63.46,63.47,84362.0,52.9802,52.9969,52.9468,52.9552,84362.0
2019-09-20 10:50:00,63.47,63.57,63.47,63.57,126803.0,52.9552,53.0386,52.9552,53.0386,126803.0
2019-09-20 10:55:00,63.57,63.58,63.54,63.57,57635.0,53.0386,53.047,53.0136,53.0386,57635.0
2019-09-20 11:00:00,63.58,63.58,63.51,63.52,84772.0,53.047,53.047,52.9885,52.9969,84772.0
2019-09-20 11:05:00,63.52,63.59,63.51,63.58,62325.0,52.9969,53.0553,52.9885,53.047,62325.0
2019-09-20 11:10:00,63.58,63.65,63.57,63.64,91456.0,53.047,53.1054,53.0386,53.097,91456.0
2019-09-20 11:15:00,63.63,63.64,63.59,63.59,133089.0,53.0887,53.097,53.0553,53.0553,133089.0
2019-09-20 11:20:00,63.59,63.7,63.58,63.68,106657.0,53.0553,53.1471,53.047,53.1304,106657.0
2019-09-20 11:25:00,63.67,63.73,63.67,63.71,98451.0,53.122,53.1721,53.122,53.1554,98451.0
2019-09-20 11:30:00,63.72,63.74,63.69,63.7,61237.0,53.1638,53.1804,53.1387,53.1471,61237.0
2019-09-20 11:35:00,63.7,63.73,63.66,63.72,74362.0,53.1471,53.1721,53.1137,53.1638,74362.0
2019-09-20 11:40:00,63.73,63.73,63.62,63.63,97294.0,53.1721,53.1721,53.0803,53.0887,97294.0
2019-09-20 11:45:00,63.63,63.72,63.62,63.71,182341.0,53.0887,53.1638,53.0803,53.1554,182341.0
2019-09-20 11:50:00,63.7,63.76,63.69,63.75,69182.0,53.1471,53.1971,53.1387,53.1888,69182.0
2019-09-20 11:55:00,63.75,63.77,63.73,63.75,88391.0,53.1888,53.2055,53.1721,53.1888,88391.0
2019-09-20 12:00:00,63.76,63.78,63.74,63.75,78269.0,53.1971,53.2138,53.1804,53.1888,78269.0
2019-09-20 12:05:00,63.74,63.75,63.72,63.74,64006.0,53.1804,53.1888,53.1638,53.1804,64006.0
2019-09-20 12:10:00,63.74,63.74,63.7,63.71,60837.0,53.1804,53.1804,53.1471,53.1554,60837.0
2019-09-20 12:15:00,63.7,63.75,63.7,63.73,58358.0,53.1471,53.1888,53.1471,53.1721,58358.0
2019-09-20 12:20:00,63.74,63.75,63.69,63.69,77964.0,53.1804,53.1888,53.1387,53.1387,77964.0
2019-09-20 12:25:00,63.69,63.75,63.67,63.73,66593.0,53.1387,53.1888,53.122,53.1721,66593.0
2019-09-20 12:30:00,63.73,63.76,63.7,63.72,111958.0,53.1721,53.1971,53.1471,53.1638,111958.0
2019-09-20 12:35:00,63.72,63.75,63.68,63.7,61791.0,53.1638,53.1888,53.1304,53.1471,61791.0
2019-09-20 12:40:00,63.68,63.73,63.68,63.72,46899.0,53.1304,53.1721,53.1304,53.1638,46899.0
2019-09-20 12:45:00,63.72,63.77,63.71,63.74,108750.0,53.1638,53.2055,53.1554,53.1804,108750.0
2019-09-20 12:50:00,63.74,63.77,63.71,63.75,75714.0,53.1804,53.2055,53.1554,53.1888,75714.0
2019-09-20 12:55:00,63.74,63.76,63.73,63.76,139307.0,53.1804,53.1971,53.1721,53.1971,139307.0
2019-09-20 13:00:00,63.76,63.77,63.74,63.77,81765.0,53.1971,53.2055,53.1804,53.2055,81765.0
2019-09-20 13:05:00,63.77,63.85,63.77,63.83,54556.0,53.2055,53.2722,53.2055,53.2555,54556.0
2019-09-20 13:10:00,63.82,63.85,63.73,63.73,501667.0,53.2472,53.2722,53.1721,53.1721,501667.0
2019-09-20 13:15:00,63.72,63.8,63.58,63.74,478239.0,53.1638,53.2305,53.047,53.1804,478239.0
2019-09-20 13:20:00,63.74,63.79,63.71,63.76,118444.0,53.1804,53.2222,53.1554,53.1971,118444.0
2019-09-20 13:25:00,63.76,63.78,63.74,63.76,117999.0,53.1971,53.2138,53.1804,53.1971,117999.0
2019-09-20 13:30:00,63.76,63.79,63.72,63.73,138564.0,53.1971,53.2222,53.1638,53.1721,138564.0
2019-09-20 13:35:00,63.74,63.82,63.73,63.81,83700.0,53.1804,53.2472,53.1721,53.2388,83700.0
2019-09-20 13:40:00,63.82,63.88,63.81,63.84,199300.0,53.2472,53.2973,53.2388,53.2639,199300.0
2019-09-20 13:45:00,63.85,63.87,63.83,63.86,142954.0,53.2722,53.2889,53.2555,53.2806,142954.0
2019-09-20 13:50:00,63.86,63.89,63.84,63.85,106306.0,53.2806,53.3056,53.2639,53.2722,106306.0
2019-09-20 13:55:00,63.85,63.9,63.83,63.9,251503.0,53.2722,53.3139,53.2555,53.3139,251503.0
2019-09-20 14:00:00,63.9,63.94,63.88,63.9,199569.0,53.3139,53.3473,53.2973,53.3139,199569.0
2019-09-20 14:05:00,63.9,63.91,63.8,63.82,77598.0,53.3139,53.3223,53.2305,53.2472,77598.0
2019-09-20 14:10:00,63.82,63.84,63.79,63.81,45236.0,53.2472,53.2639,53.2222,53.2388,45236.0
2019-09-20 14:15:00,63.81,63.83,63.74,63.77,38586.0,53.2388,53.2555,53.1804,53.2055,38586.0
2019-09-20 14:20:00,63.77,63.81,63.75,63.8,32065.0,53.2055,53.2388,53.1888,53.2305,32065.0
2019-09-20 14:25:00,63.8,63.82,63.77,63.8,35553.0,53.2305,53.2472,53.2055,53.2305,35553.0
2019-09-20 14:30:00,63.8,63.81,63.78,63.8,45524.0,53.2305,53.2388,53.2138,53.2305,45524.0
2019-09-20 14:35:00,63.8,63.82,63.77,63.78,62202.0,53.2305,53.2472,53.2055,53.2138,62202.0
2019-09-20 14:40:00,63.78,63.83,63.78,63.8,44795.0,53.2138,53.2555,53.2138,53.2305,44795.0
2019-09-20 14:45:00,63.8,63.81,63.78,63.79,21958.0,53.2305,53.2388,53.2138,53.2222,21958.0
2019-09-20 14:50:00,63.79,63.8,63.75,63.76,198095.0,53.2222,53.2305,53.1888,53.1971,198095.0
2019-09-20 14:55:00,63.77,63.8,63.76,63.79,70817.0,53.2055,53.2305,53.1971,53.2222,70817.0
2019-09-20 15:00:00,63.8,63.8,63.77,63.8,48929.0,53.2305,53.2305,53.2055,53.2305,48929.0
2019-09-20 15:05:00,63.79,63.82,63.79,63.8,64328.0,53.2222,53.2472,53.2222,53.2305,64328.0
2019-09-20 15:10:00,63.8,63.81,63.77,63.81,90608.0,53.2305,53.2388,53.2055,53.2388,90608.0
2019-09-20 15:15:00,63.81,63.84,63.8,63.83,79909.0,53.2388,53.2639,53.2305,53.2555,79909.0
2019-09-20 15:20:00,63.83,63.85,63.8,63.83,68332.0,53.2555,53.2722,53.2305,53.2555,68332.0
2019-09-20 15:25:00,63.82,63.88,63.81,63.88,119001.0,53.2472,53.2973,53.2388,53.2973,119001.0
2019-09-20 15:30:00,63.88,63.89,63.82,63.84,204345.0,53.2973,53.3056,53.2472,53.2639,204345.0
2019-09-20 15:35:00,63.84,63.88,63.79,63.88,178406.0,53.2639,53.2973,53.2222,53.2973,178406.0
2019-09-20 15:40:00,63.88,63.9,63.86,63.87,675773.0,53.2973,53.3139,53.2806,53.2889,675773.0
2019-09-20 15:45:00,63.87,63.88,63.8,63.84,645356.0,53.2889,53.2973,53.2305,53.2639,645356.0
2019-09-20 15:50:00,63.84,63.91,63.81,63.91,759310.0,53.2639,53.3223,53.2388,53.3223,759310.0
2019-09-20 15:55:00,63.9,63.93,63.83,63.83,2881028.0,53.3139,53.339,53.2555,53.2555,2881028.0
2019-09-23 09:30:00,63.85,63.95,63.72,63.74,265605.0,53.2722,53.3557,53.1638,53.1804,265605.0
2019-09-23 09:35:00,63.74,63.88,63.73,63.85,171364.0,53.1804,53.2973,53.1721,53.2722,171364.0
2019-09-23 09:40:00,63.83,63.85,63.76,63.83,200192.0,53.2555,53.2722,53.1971,53.2555,200192.0
2019-09-23 09:45:00,63.83,63.92,63.8,63.89,265450.0,53.2555,53.3306,53.2305,53.3056,265450.0
2019-09-23 09:50:00,63.89,63.95,63.85,63.94,182050.0,53.3056,53.3557,53.2722,53.3473,182050.0
2019-09-23 09:55:00,63.92,63.94,63.89,63.94,107508.0,53.3306,53.3473,53.3056,53.3473,107508.0
2019-09-23 10:00:00,63.95,63.98,63.92,63.94,93585.0,53.3557,53.3807,53.3306,53.3473,93585.0
2019-09-23 10:05:00,63.93,64.0,63.92,63.99,95777.0,53.339,53.3974,53.3306,53.389,95777.0
2019-09-23 10:10:00,63.99,64.09,63.99,64.06,129227.0,53.389,53.4725,53.389,53.4474,129227.0
2019-09-23 10:15:00,64.06,64.07,64.01,64.05,135245.0,53.4474,53.4558,53.4057,53.4391,135245.0
2019-09-23 10:20:00,64.04,64.07,64.01,64.01,62353.0,53.4307,53.4558,53.4057,53.4057,62353.0
2019-09-23 10:25:00,64.02,64.03,64.0,64.03,38900.0,53.4141,53.4224,53.3974,53.4224,38900.0
2019-09-23 10:30:00,64.03,64.03,63.92,63.96,72133.0,53.4224,53.4224,53.3306,53.364,72133.0
2019-09-23 10:35:00,63.96,63.97,63.92,63.93,60600.0,53.364,53.3723,53.3306,53.339,60600.0
2019-09-23 10:40:00,63.93,63.98,63.92,63.97,42235.0,53.339,53.3807,53.3306,53.3723,42235.0
2019-09-23 10:45:00,63.96,64.0,63.94,63.99,49635.0,53.364,53.3974,53.3473,53.389,49635.0
2019-09-23 10:50:00,63.98,64.01,63.95,63.96,61952.0,53.3807,53.4057,53.3557,53.364,61952.0
2019-09-23 10:55:00,63.97,63.99,63.93,63.94,66611.0,53.3723,53.389,53.339,53.3473,66611.0
2019-09-23 11:00:00,63.95,64.02,63.9,64.01,395328.0,53.3557,53.4141,53.3139,53.4057,395328.0
2019-09-23 11:05:00,64.02,64.05,63.99,64.0,67266.0,53.4141,53.4391,53.389,53.3974,67266.0
2019-09-23 11:10:00,64.0,64.01,63.94,63.96,46363.0,53.3974,53.4057,53.3473,53.364,46363.0
2019-09-23 11:15:00,63.96,64.0,63.92,63.93,108680.0,53.364,53.3974,53.3306,53.339,108680.0
2019-09-23 11:20:00,63.93,63.97,63.89,63.96,186508.0,53.339,53.3723,53.3056,53.364,186508.0
2019-09-23 11:25:00,63.97,63.97,63.92,63.95,60663.0,53.3723,53.3723,53.3306,53.3557,60663.0
2019-09-23 11:30:00,63.95,63.98,63.94,63.95,62550.0,53.3557,53.3807,53.3473,53.3557,62550.0
2019-09-23 11:35:00,63.96,63.98,63.94,63.95,25786.0,53.364,53.3807,53.3473,53.3557,25786.0
2019-09-23 11:40:00,63.95,63.96,63.93,63.95,33686.0,53.3557,53.364,53.339,53.3557,33686.0
2019-09-23 11:45:00,63.95,64.0,63.94,63.95,133619.0,53.3557,53.3974,53.3473,53.3557,133619.0
2019-09-23 11:50:00,63.96,63.98,63.95,63.97,54060.0,53.364,53.3807,53.3557,53.3723,54060.0
2019-09-23 11:55:00,63.97,64.0,63.92,63.94,76106.0,53.3723,53.3974,53.3306,53.3473,76106.0
2019-09-23 12:00:00,63.95,63.99,63.92,63.99,24384.0,53.3557,53.389,53.3306,53.389,24384.0
2019-09-23 12:05:00,63.98,63.98,63.96,63.96,26530.0,53.3807,53.3807,53.364,53.364,26530.0
2019-09-23 12:10:00,63.96,63.97,63.92,63.93,29009.0,53.364,53.3723,53.3306,53.339,29009.0
2019-09-23 12:15:00,63.93,63.97,63.92,63.97,80769.0,53.339,53.3723,53.3306,53.3723,80769.0
2019-09-23 12:20:00,63.98,64.02,63.97,64.01,170943.0,53.3807,53.4141,53.3723,53.4057,170943.0
2019-09-23 12:25:00,64.01,64.01,63.98,63.99,34450.0,53.4057,53.4057,53.3807,53.389,34450.0
2019-09-23 12:30:00,63.98,64.02,63.97,64.0,28963.0,53.3807,53.4141,53.3723,53.3974,28963.0
2019-09-23 12:35:00,64.0,64.04,63.99,64.03,71962.0,53.3974,53.4307,53.389,53.4224,71962.0
2019-09-23 12:40:00,64.04,64.08,64.02,64.08,77514.0,53.4307,53.4641,53.4141,53.4641,77514.0
2019-09-23 12:45:00,64.07,64.09,64.05,64.09,91236.0,53.4558,53.4725,53.4391,53.4725,91236.0
2019-09-23 12:50:00,64.09,64.11,64.05,64.07,73906.0,53.4725,53.4892,53.4391,53.4558,73906.0
2019-09-23 12:55:00,64.06,64.1,64.05,64.07,79385.0,53.4474,53.4808,53.4391,53.4558,79385.0
2019-09-23 13:00:00,64.07,64.07,64.02,64.05,46346.0,53.4558,53.4558,53.4141,53.4391,46346.0
2019-09-23 13:05:00,64.05,64.08,64.03,64.08,43478.0,53.4391,53.4641,53.4224,53.4641,43478.0
2019-09-23 13:10:00,64.08,64.11,64.07,64.1,54073.0,53.4641,53.4892,53.4558,53.4808,54073.0
2019-09-23 13:15:00,64.1,64.12,64.08,64.11,25217.0,53.4808,53.4975,53.4641,53.4892,25217.0
2019-09-23 13:20:00,64.11,64.12,64.08,64.11,65394.0,53.4892,53.4975,53.4641,53.4892,65394.0
2019-09-23 13:25:00,64.11,64.12,64.09,64.1,87008.0,53.4892,53.4975,53.4725,53.4808,87008.0
2019-09-23 13:30:00,64.09,64.12,64.08,64.09,33317.0,53.4725,53.4975,53.4641,53.4725,33317.0
2019-09-23 13:35:00,64.08,64.1,64.04,64.04,22243.0,53.4641,53.4808,53.4307,53.4307,22243.0
2019-09-23 13:40:00,64.03,64.04,63.97,64.0,37917.0,53.4224,53.4307,53.3723,53.3974,37917.0
2019-09-23 13:45:00,63.99,64.02,63.98,64.01,40629.0,53.389,53.4141,53.3807,53.4057,40629.0
2019-09-23 13:50:00,64.0,64.03,64.0,64.02,32346.0,53.3974,53.4224,53.3974,53.4141,32346.0
2019-09-23 13:55:00,64.02,64.05,64.0,64.0,32082.0,53.4141,53.4391,53.3974,53.3974,32082.0
2019-09-23 14:00:00,64.01,64.03,63.99,64.0,18705.0,53.4057,53.4224,53.389,53.3974,18705.0
2019-09-23 14:05:00,64.01,64.01,63.97,63.98,22990.0,53.4057,53.4057,53.3723,53.3807,22990.0
2019-09-23 14:10:00,63.98,63.99,63.94,63.95,40111.0,53.3807,53.389,53.3473,53.3557,40111.0
2019-09-23 14:15:00,63.95,63.97,63.94,63.95,27219.0,53.3557,53.3723,53.3473,53.3557,27219.0
2019-09-23 14:20:00,63.95,63.97,63.93,63.94,77301.0,53.3557,53.3723,53.339,53.3473,77301.0
2019-09-23 14:25:00,63.94,63.94,63.89,63.9,31016.0,53.3473,53.3473,53.3056,53.3139,31016.0
2019-09-23 14:30:00,63.9,63.94,63.89,63.91,54521.0,53.3139,53.3473,53.3056,53.3223,54521.0
2019-09-23 14:35:00,63.9,63.94,63.89,63.89,25526.0,53.3139,53.3473,53.3056,53.3056,25526.0
2019-09-23 14:40:00,63.89,63.94,63.88,63.94,41996.0,53.3056,53.3473,53.2973,53.3473,41996.0
2019-09-23 14:45:00,63.94,63.96,63.93,63.94,39916.0,53.3473,53.364,53.339,53.3473,39916.0
2019-09-23 14:50:00,63.94,63.97,63.92,63.92,31724.0,53.3473,53.3723,53.3306,53.3306,31724.0
2019-09-23 14:55:00,63.92,63.93,63.9,63.92,69784.0,53.3306,53.339,53.3139,53.3306,69784.0
2019-09-23 15:00:00,63.92,63.97,63.92,63.96,65808.0,53.3306,53.3723,53.3306,53.364,65808.0
2019-09-23 15:05:00,63.96,63.99,63.94,63.98,95788.0,53.364,53.389,53.3473,53.3807,95788.0
2019-09-23 15:10:00,63.98,64.0,63.97,63.98,63083.0,53.3807,53.3974,53.3723,53.3807,63083.0
2019-09-23 15:15:00,63.98,64.04,63.98,64.02,126999.0,53.3807,53.4307,53.3807,53.4141,126999.0
2019-09-23 15:20:00,64.02,64.04,64.0,64.03,97192.0,53.4141,53.4307,53.3974,53.4224,97192.0
2019-09-23 15:25:00,64.03,64.04,64.0,64.02,92933.0,53.4224,53.4307,53.3974,53.4141,92933.0
2019-09-23 15:30:00,64.02,64.03,63.96,63.98,96602.0,53.4141,53.4224,53.364,53.3807,96602.0
2019-09-23 15:35:00,63.97,64.01,63.97,64.0,109727.0,53.3723,53.4057,53.3723,53.3974,109727.0
2019-09-23 15:40:00,63.99,64.01,63.98,64.01,137846.0,53.389,53.4057,53.3807,53.4057,137846.0
2019-09-23 15:45:00,64.0,64.05,64.0,64.03,314492.0,53.3974,53.4391,53.3974,53.4224,314492.0
2019-09-23 15:50:00,64.03,64.05,63.92,63.92,358648.0,53.4224,53.4391,53.3306,53.3306,358648.0
2019-09-23 15:55:00,63.92,63.96,63.9,63.92,947509.0,53.3306,53.364,53.3139,53.3306,947509.0
2019-09-24 09:30:00,64.11,64.21,64.07,64.09,273934.0,53.4892,53.5726,53.4558,53.4725,273934.0
2019-09-24 09:35:00,64.09,64.15,64.06,64.13,152939.0,53.4725,53.5225,53.4474,53.5058,152939.0
2019-09-24 09:40:00,64.12,64.22,64.11,64.17,128870.0,53.4975,53.5809,53.4892,53.5392,128870.0
2019-09-24 09:45:00,64.18,64.21,64.15,64.2,222247.0,53.5476,53.5726,53.5225,53.5642,222247.0
2019-09-24 09:50:00,64.2,64.2,64.07,64.13,155003.0,53.5642,53.5642,53.4558,53.5058,155003.0
2019-09-24 09:55:00,64.12,64.22,64.1,64.22,141469.0,53.4975,53.5809,53.4808,53.5809,141469.0
2019-09-24 10:00:00,64.22,64.35,64.22,64.35,510968.0,53.5809,53.6894,53.5809,53.6894,510968.0
2019-09-24 10:05:00,64.36,64.49,64.36,64.47,633044.0,53.6977,53.8062,53.6977,53.7895,633044.0
2019-09-24 10:10:00,64.47,64.65,64.46,64.65,214429.0,53.7895,53.9397,53.7812,53.9397,214429.0
2019-09-24 10:15:00,64.65,64.75,64.64,64.71,403840.0,53.9397,54.0231,53.9313,53.9898,403840.0
2019-09-24 10:20:00,64.71,64.71,64.53,64.61,550634.0,53.9898,53.9898,53.8396,53.9063,550634.0
2019-09-24 10:25:00,64.61,64.64,64.58,64.64,281718.0,53.9063,53.9313,53.8813,53.9313,281718.0
2019-09-24 10:30:00,64.64,64.68,64.63,64.64,187494.0,53.9313,53.9647,53.923,53.9313,187494.0
2019-09-24 10:35:00,64.64,64.72,64.62,64.67,316405.0,53.9313,53.9981,53.9147,53.9564,316405.0
2019-09-24 10:40:00,64.67,64.76,64.67,64.75,373939.0,53.9564,54.0315,53.9564,54.0231,373939.0
2019-09-24 10:45:00,64.74,64.81,64.73,64.78,331761.0,54.0148,54.0732,54.0064,54.0482,331761.0
2019-09-24 10:50:00,64.77,64.85,64.75,64.78,386214.0,54.0398,54.1066,54.0231,54.0482,386214.0
2019-09-24 10:55:00,64.78,64.81,64.67,64.68,172831.0,54.0482,54.0732,53.9564,53.9647,172831.0
2019-09-24 11:00:00,64.67,64.74,64.66,64.69,304425.0,53.9564,54.0148,53.948,53.9731,304425.0
2019-09-24 11:05:00,64.69,64.71,64.66,64.69,76012.0,53.9731,53.9898,53.948,53.9731,76012.0
2019-09-24 11:10:00,64.69,64.7,64.66,64.69,53657.0,53.9731,53.9814,53.948,53.9731,53657.0
2019-09-24 11:15:00,64.69,64.72,64.65,64.69,131838.0,53.9731,53.9981,53.9397,53.9731,131838.0
2019-09-24 11:20:00,64.7,64.72,64.67,64.69,46366.0,53.9814,53.9981,53.9564,53.9731,46366.0
2019-09-24 11:25:00,64.69,64.7,64.66,64.69,82781.0,53.9731,53.9814,53.948,53.9731,82781.0
2019-09-24 11:30:00,64.69,64.74,64.67,64.72,151485.0,53.9731,54.0148,53.9564,53.9981,151485.0
2019-09-24 11:35:00,64.72,64.72,64.62,64.66,88860.0,53.9981,53.9981,53.9147,53.948,88860.0
2019-09-24 11:40:00,64.66,64.66,64.59,64.59,79552.0,53.948,53.948,53.8896,53.8896,79552.0
2019-09-24 11:45:00,64.6,64.61,64.58,64.58,174650.0,53.898,53.9063,53.8813,53.8813,174650.0
2019-09-24 11:50:00,64.59,64.59,64.51,64.51,78916.0,53.8896,53.8896,53.8229,53.8229,78916.0
2019-09-24 11:55:00,64.52,64.62,64.51,64.57,291939.0,53.8312,53.9147,53.8229,53.8729,291939.0
2019-09-24 12:00:00,64.58,64.6,64.56,64.58,129713.0,53.8813,53.898,53.8646,53.8813,129713.0
2019-09-24 12:05:00,64.59,64.62,64.56,64.61,82916.0,53.8896,53.9147,53.8646,53.9063,82916.0
2019-09-24 12:10:00,64.61,64.62,64.58,64.61,89917.0,53.9063,53.9147,53.8813,53.9063,89917.0
2019-09-24 12:15:00,64.61,64.62,64.59,64.59,107196.0,53.9063,53.9147,53.8896,53.8896,107196.0
2019-09-24 12:20:00,64.59,64.62,64.46,64.48,290589.0,53.8896,53.9147,53.7812,53.7979,290589.0
2019-09-24 12:25:00,64.48,64.49,64.36,64.38,239313.0,53.7979,53.8062,53.6977,53.7144,239313.0
2019-09-24 12:30:00,64.38,64.41,64.32,64.41,298203.0,53.7144,53.7395,53.6644,53.7395,298203.0
2019-09-24 12:35:00,64.41,64.41,64.33,64.37,244080.0,53.7395,53.7395,53.6727,53.7061,244080.0
2019-09-24 12:40:00,64.37,64.4,64.34,64.39,237601.0,53.7061,53.7311,53.681,53.7228,237601.0
2019-09-24 12:45:00,64.39,64.43,64.37,64.4,94786.0,53.7228,53.7561,53.7061,53.7311,94786.0
2019-09-24 12:50:00,64.4,64.42,64.35,64.36,107653.0,53.7311,53.7478,53.6894,53.6977,107653.0
2019-09-24 12:55:00,64.36,64.41,64.35,64.41,134360.0,53.6977,53.7395,53.6894,53.7395,134360.0
2019-09-24 13:00:00,64.41,64.41,64.35,64.4,183405.0,53.7395,53.7395,53.6894,53.7311,183405.0
2019-09-24 13:05:00,64.39,64.45,64.36,64.42,91554.0,53.7228,53.7728,53.6977,53.7478,91554.0
2019-09-24 13:10:00,64.42,64.44,64.37,64.42,68631.0,53.7478,53.7645,53.7061,53.7478,68631.0
2019-09-24 13:15:00,64.42,64.42,64.37,64.38,72230.0,53.7478,53.7478,53.7061,53.7144,72230.0
2019-09-24 13:20:00,64.38,64.38,64.35,64.36,76229.0,53.7144,53.7144,53.6894,53.6977,76229.0
2019-09-24 13:25:00,64.36,64.41,64.36,64.39,59582.0,53.6977,53.7395,53.6977,53.7228,59582.0
2019-09-24 13:30:00,64.4,64.43,64.38,64.41,88223.0,53.7311,53.7561,53.7144,53.7395,88223.0
2019-09-24 13:35:00,64.41,64.43,64.41,64.42,48071.0,53.7395,53.7561,53.7395,53.7478,48071.0
2019-09-24 13:40:00,64.41,64.44,64.4,64.42,88166.0,53.7395,53.7645,53.7311,53.7478,88166.0
2019-09-24 13:45:00,64.43,64.47,64.42,64.47,130475.0,53.7561,53.7895,53.7478,53.7895,130475.0
2019-09-24 13:50:00,64.46,64.6,64.46,64.59,763306.0,53.7812,53.898,53.7812,53.8896,763306.0
2019-09-24 13:55:00,64.59,64.63,64.56,64.59,128448.0,53.8896,53.923,53.8646,53.8896,128448.0
2019-09-24 14:00:00,64.59,64.65,64.58,64.62,295340.0,53.8896,53.9397,53.8813,53.9147,295340.0
2019-09-24 14:05:00,64.61,64.63,64.58,64.59,95432.0,53.9063,53.923,53.8813,53.8896,95432.0
2019-09-24 14:10:00,64.58,64.77,64.57,64.71,380726.0,53.8813,54.0398,53.8729,53.9898,380726.0
2019-09-24 14:15:00,64.71,64.74,64.67,64.69,213381.0,53.9898,54.0148,53.9564,53.9731,213381.0
2019-09-24 14:20:00,64.69,64.7,64.65,64.65,117373.0,53.9731,53.9814,53.9397,53.9397,117373.0
2019-09-24 14:25:00,64.65,64.69,64.63,64.64,48750.0,53.9397,53.9731,53.923,53.9313,48750.0
2019-09-24 14:30:00,64.64,64.65,64.62,64.64,37040.0,53.9313,53.9397,53.9147,53.9313,37040.0
2019-09-24 14:35:00,64.63,64.67,64.6,64.63,312596.0,53.923,53.9564,53.898,53.923,312596.0
2019-09-24 14:40:00,64.64,64.64,64.57,64.58,107120.0,53.9313,53.9313,53.8729,53.8813,107120.0
2019-09-24 14:45:00,64.59,64.65,64.57,64.64,123004.0,53.8896,53.9397,53.8729,53.9313,123004.0
2019-09-24 14:50:00,64.63,64.68,64.61,64.65,118881.0,53.923,53.9647,53.9063,53.9397,118881.0
2019-09-24 14:55:00,64.65,64.7,64.63,64.64,131442.0,53.9397,53.9814,53.923,53.9313,131442.0
2019-09-24 15:00:00,64.64,64.66,64.58,64.64,174522.0,53.9313,53.948,53.8813,53.9313,174522.0
2019-09-24 15:05:00,64.64,64.66,64.61,64.62,114300.0,53.9313,53.948,53.9063,53.9147,114300.0
2019-09-24 15:10:00,64.62,64.64,64.58,64.62,77732.0,53.9147,53.9313,53.8813,53.9147,77732.0
2019-09-24 15:15:00,64.62,64.64,64.6,64.63,84505.0,53.9147,53.9313,53.898,53.923,84505.0
2019-09-24 15:20:00,64.62,64.63,64.56,64.59,180430.0,53.9147,53.923,53.8646,53.8896,180430.0
2019-09-24 15:25:00,64.59,64.6,64.54,64.56,234075.0,53.8896,53.898,53.8479,53.8646,234075.0
2019-09-24 15:30:00,64.55,64.55,64.51,64.52,121756.0,53.8563,53.8563,53.8229,53.8312,121756.0
2019-09-24 15:35:00,64.52,64.56,64.49,64.52,187286.0,53.8312,53.8646,53.8062,53.8312,187286.0
2019-09-24 15:40:00,64.52,64.58,64.51,64.54,226266.0,53.8312,53.8813,53.8229,53.8479,226266.0
2019-09-24 15:45:00,64.55,64.6,64.53,64.58,409747.0,53.8563,53.898,53.8396,53.8813,409747.0
2019-09-24 15:50:00,64.58,64.66,64.56,64.64,660034.0,53.8813,53.948,53.8646,53.9313,660034.0
2019-09-24 15:55:00,64.63,64.65,64.54,64.62,2758405.0,53.923,53.9397,53.8479,53.9147,2758405.0
2019-09-25 09:30:00,64.58,64.64,64.46,64.5,583945.0,53.8813,53.9313,53.7812,53.8145,583945.0
2019-09-25 09:35:00,64.5,64.6,64.45,64.53,339841.0,53.8145,53.898,53.7728,53.8396,339841.0
2019-09-25 09:40:00,64.53,64.63,64.51,64.63,121250.0,53.8396,53.923,53.8229,53.923,121250.0
2019-09-25 09:45:00,64.63,64.64,64.56,64.59,185136.0,53.923,53.9313,53.8646,53.8896,185136.0
2019-09-25 09:50:00,64.59,64.66,64.55,64.55,110829.0,53.8896,53.948,53.8563,53.8563,110829.0
2019-09-25 09:55:00,64.55,64.63,64.53,64.53,135753.0,53.8563,53.923,53.8396,53.8396,135753.0
2019-09-25 10:00:00,64.53,64.57,64.5,64.54,338785.0,53.8396,53.8729,53.8145,53.8479,338785.0
2019-09-25 10:05:00,64.54,64.65,64.51,64.58,705667.0,53.8479,53.9397,53.8229,53.8813,705667.0
2019-09-25 10:10:00,64.59,64.62,64.5,64.51,122943.0,53.8896,53.9147,53.8145,53.8229,122943.0
2019-09-25 10:15:00,64.5,64.57,64.48,64.55,136285.0,53.8145,53.8729,53.7979,53.8563,136285.0
2019-09-25 10:20:00,64.55,64.55,64.39,64.41,172362.0,53.8563,53.8563,53.7228,53.7395,172362.0
2019-09-25 10:25:00,64.42,64.5,64.41,64.45,153709.0,53.7478,53.8145,53.7395,53.7728,153709.0
2019-09-25 10:30:00,64.44,64.49,64.44,64.45,235791.0,53.7645,53.8062,53.7645,53.7728,235791.0
2019-09-25 10:35:00,64.45,64.46,64.43,64.45,191005.0,53.7728,53.7812,53.7561,53.7728,191005.0
2019-09-25 10:40:00,64.44,64.46,64.34,64.35,180873.0,53.7645,53.7812,53.681,53.6894,180873.0
2019-09-25 10:45:00,64.35,64.37,64.24,64.25,294164.0,53.6894,53.7061,53.5976,53.606,294164.0
2019-09-25 10:50:00,64.26,64.32,64.25,64.32,429597.0,53.6143,53.6644,53.606,53.6644,429597.0
2019-09-25 10:55:00,64.32,64.35,64.25,64.26,187826.0,53.6644,53.6894,53.606,53.6143,187826.0
2019-09-25 11:00:00,64.26,64.36,64.24,64.32,130540.0,53.6143,53.6977,53.5976,53.6644,130540.0
2019-09-25 11:05:00,64.32,64.37,64.29,64.36,135942.0,53.6644,53.7061,53.6393,53.6977,135942.0
2019-09-25 11:10:00,64.36,64.43,64.35,64.42,147056.0,53.6977,53.7561,53.6894,53.7478,147056.0
2019-09-25 11:15:00,64.42,64.44,64.37,64.38,120650.0,53.7478,53.7645,53.7061,53.7144,120650.0
2019-09-25 11:20:00,64.39,64.43,64.38,64.4,298067.0,53.7228,53.7561,53.7144,53.7311,298067.0
2019-09-25 11:25:00,64.4,64.43,64.38,64.41,80193.0,53.7311,53.7561,53.7144,53.7395,80193.0
2019-09-25 11:30:00,64.42,64.5,64.4,64.49,108933.0,53.7478,53.8145,53.7311,53.8062,108933.0
2019-09-25 11:35:00,64.49,64.53,64.46,64.51,93614.0,53.8062,53.8396,53.7812,53.8229,93614.0
2019-09-25 11:40:00,64.52,64.54,64.45,64.47,100366.0,53.8312,53.8479,53.7728,53.7895,100366.0
2019-09-25 11:45:00,64.47,64.48,64.43,64.47,77173.0,53.7895,53.7979,53.7561,53.7895,77173.0
2019-09-25 11:50:00,64.48,64.49,64.44,64.48,70993.0,53.7979,53.8062,53.7645,53.7979,70993.0
2019-09-25 11:55:00,64.48,64.54,64.47,64.49,102483.0,53.7979,53.8479,53.7895,53.8062,102483.0
2019-09-25 12:00:00,64.5,64.51,64.45,64.45,81143.0,53.8145,53.8229,53.7728,53.7728,81143.0
2019-09-25 12:05:00,64.45,64.5,64.43,64.45,188767.0,53.7728,53.8145,53.7561,53.7728,188767.0
2019-09-25 12:10:00,64.45,64.45,64.41,64.42,298956.0,53.7728,53.7728,53.7395,53.7478,298956.0
2019-09-25 12:15:00,64.42,64.42,64.36,64.37,286492.0,53.7478,53.7478,53.6977,53.7061,286492.0
2019-09-25 12:20:00,64.37,64.38,64.26,64.26,277080.0,53.7061,53.7144,53.6143,53.6143,277080.0
2019-09-25 12:25:00,64.27,64.31,64.26,64.3,154241.0,53.6226,53.656,53.6143,53.6477,154241.0
2019-09-25 12:30:00,64.31,64.32,64.28,64.3,172493.0,53.656,53.6644,53.631,53.6477,172493.0
2019-09-25 12:35:00,64.3,64.32,64.28,64.3,226046.0,53.6477,53.6644,53.631,53.6477,226046.0
2019-09-25 12:40:00,64.3,64.31,64.26,64.29,130065.0,53.6477,53.656,53.6143,53.6393,130065.0
2019-09-25 12:45:00,64.28,64.31,64.28,64.29,220215.0,53.631,53.656,53.631,53.6393,220215.0
2019-09-25 12:50:00,64.28,64.34,64.28,64.33,67922.0,53.631,53.681,53.631,53.6727,67922.0
2019-09-25 12:55:00,64.33,64.39,64.31,64.37,119080.0,53.6727,53.7228,53.656,53.7061,119080.0
2019-09-25 13:00:00,64.37,64.4,64.36,64.38,227696.0,53.7061,53.7311,53.6977,53.7144,227696.0
2019-09-25 13:05:00,64.38,64.41,64.37,64.38,459572.0,53.7144,53.7395,53.7061,53.7144,459572.0
2019-09-25 13:10:00,64.39,64.41,64.37,64.41,313725.0,53.7228,53.7395,53.7061,53.7395,313725.0
2019-09-25 13:15:00,64.42,64.44,64.38,64.41,273357.0,53.7478,53.7645,53.7144,53.7395,273357.0
2019-09-25 13:20:00,64.41,64.41,64.38,64.41,95379.0,53.7395,53.7395,53.7144,53.7395,95379.0
2019-09-25 13:25:00,64.41,64.41,64.39,64.39,79595.0,53.7395,53.7395,53.7228,53.7228,79595.0
2019-09-25 13:30:00,64.39,64.41,64.38,64.4,68950.0,53.7228,53.7395,53.7144,53.7311,68950.0
2019-09-25 13:35:00,64.39,64.41,64.37,64.39,127024.0,53.7228,53.7395,53.7061,53.7228,127024.0
2019-09-25 13:40:00,64.39,64.41,64.37,64.37,35442.0,53.7228,53.7395,53.7061,53.7061,35442.0
2019-09-25 13:45:00,64.38,64.39,64.35,64.36,45904.0,53.7144,53.7228,53.6894,53.6977,45904.0
2019-09-25 13:50:00,64.36,64.4,64.34,64.39,58246.0,53.6977,53.7311,53.681,53.7228,58246.0
2019-09-25 13:55:00,64.39,64.41,64.39,64.39,75637.0,53.7228,53.7395,53.7228,53.7228,75637.0
2019-09-25 14:00:00,64.39,64.43,64.39,64.42,120215.0,53.7228,53.7561,53.7228,53.7478,120215.0
2019-09-25 14:05:00,64.42,64.43,64.41,64.41,83781.0,53.7478,53.7561,53.7395,53.7395,83781.0
2019-09-25 14:10:00,64.41,64.43,64.39,64.42,142351.0,53.7395,53.7561,53.7228,53.7478,142351.0
2019-09-25 14:15:00,64.42,64.44,64.39,64.44,29741.0,53.7478,53.7645,53.7228,53.7645,29741.0
2019-09-25 14:20:00,64.44,64.45,64.41,64.41,98890.0,53.7645,53.7728,53.7395,53.7395,98890.0
2019-09-25 14:25:00,64.4,64.42,64.4,64.41,38501.0,53.7311,53.7478,53.7311,53.7395,38501.0
2019-09-25 14:30:00,64.42,64.44,64.4,64.41,82144.0,53.7478,53.7645,53.7311,53.7395,82144.0
2019-09-25 14:35:00,64.42,64.44,64.41,64.41,57701.0,53.7478,53.7645,53.7395,53.7395,57701.0
2019-09-25 14:40:00,64.42,64.42,64.38,64.39,258448.0,53.7478,53.7478,53.7144,53.7228,258448.0
2019-09-25 14:45:00,64.39,64.41,64.39,64.4,240385.0,53.7228,53.7395,53.7228,53.7311,240385.0
2019-09-25 14:50:00,64.39,64.46,64.39,64.45,78910.0,53.7228,53.7812,53.7228,53.7728,78910.0
2019-09-25 14:55:00,64.45,64.5,64.44,64.49,71337.0,53.7728,53.8145,53.7645,53.8062,71337.0
2019-09-25 15:00:00,64.5,64.5,64.44,64.46,249872.0,53.8145,53.8145,53.7645,53.7812,249872.0
2019-09-25 15:05:00,64.47,64.52,64.46,64.52,49487.0,53.7895,53.8312,53.7812,53.8312,49487.0
2019-09-25 15:10:00,64.52,64.52,64.48,64.51,88768.0,53.8312,53.8312,53.7979,53.8229,88768.0
2019-09-25 15:15:00,64.51,64.53,64.5,64.52,63857.0,53.8229,53.8396,53.8145,53.8312,63857.0
2019-09-25 15:20:00,64.52,64.58,64.51,64.56,170949.0,53.8312,53.8813,53.8229,53.8646,170949.0
2019-09-25 15:25:00,64.56,64.57,64.54,64.54,66210.0,53.8646,53.8729,53.8479,53.8479,66210.0
2019-09-25 15:30:00,64.55,64.55,64.52,64.53,175135.0,53.8563,53.8563,53.8312,53.8396,175135.0
2019-09-25 15:35:00,64.53,64.55,64.5,64.53,149018.0,53.8396,53.8563,53.8145,53.8396,149018.0
2019-09-25 15:40:00,64.54,64.56,64.52,64.53,154778.0,53.8479,53.8646,53.8312,53.8396,154778.0
2019-09-25 15:45:00,64.53,64.57,64.53,64.56,361339.0,53.8396,53.8729,53.8396,53.8646,361339.0
2019-09-25 15:50:00,64.56,64.57,64.52,64.57,427416.0,53.8646,53.8729,53.8312,53.8729,427416.0
2019-09-25 15:55:00,64.56,64.65,64.55,64.58,1732983.0,53.8646,53.9397,53.8563,53.8813,1732983.0
2019-09-26 09:30:00,64.75,64.83,64.64,64.69,262544.0,54.0231,54.0899,53.9313,53.9731,262544.0
2019-09-26 09:35:00,64.7,64.8,64.7,64.79,122387.0,53.9814,54.0648,53.9814,54.0565,122387.0
2019-09-26 09:40:00,64.78,64.82,64.74,64.81,72697.0,54.0482,54.0815,54.0148,54.0732,72697.0
2019-09-26 09:45:00,64.8,64.84,64.77,64.81,118252.0,54.0648,54.0982,54.0398,54.0732,118252.0
2019-09-26 09:50:00,64.81,64.84,64.75,64.76,173282.0,54.0732,54.0982,54.0231,54.0315,173282.0
2019-09-26 09:55:00,64.76,64.82,64.75,64.8,57110.0,54.0315,54.0815,54.0231,54.0648,57110.0
2019-09-26 10:00:00,64.8,64.91,64.78,64.9,90013.0,54.0648,54.1566,54.0482,54.1483,90013.0
2019-09-26 10:05:00,64.9,64.9,64.82,64.87,130173.0,54.1483,54.1483,54.0815,54.1232,130173.0
2019-09-26 10:10:00,64.87,64.88,64.83,64.84,95667.0,54.1232,54.1316,54.0899,54.0982,95667.0
2019-09-26 10:15:00,64.84,64.88,64.76,64.8,217026.0,54.0982,54.1316,54.0315,54.0648,217026.0
2019-09-26 10:20:00,64.8,64.81,64.77,64.81,94891.0,54.0648,54.0732,54.0398,54.0732,94891.0
2019-09-26 10:25:00,64.8,64.81,64.72,64.72,167769.0,54.0648,54.0732,53.9981,53.9981,167769.0
2019-09-26 10:30:00,64.72,64.76,64.69,64.7,89944.0,53.9981,54.0315,53.9731,53.9814,89944.0
2019-09-26 10:35:00,64.7,64.7,64.66,64.69,211627.0,53.9814,53.9814,53.948,53.9731,211627.0
2019-09-26 10:40:00,64.69,64.7,64.66,64.68,63298.0,53.9731,53.9814,53.948,53.9647,63298.0
2019-09-26 10:45:00,64.68,64.69,64.66,64.68,120257.0,53.9647,53.9731,53.948,53.9647,120257.0
2019-09-26 10:50:00,64.68,64.69,64.64,64.67,141339.0,53.9647,53.9731,53.9313,53.9564,141339.0
2019-09-26 10:55:00,64.66,64.75,64.64,64.75,195916.0,53.948,54.0231,53.9313,54.0231,195916.0
2019-09-26 11:00:00,64.75,64.75,64.65,64.65,75053.0,54.0231,54.0231,53.9397,53.9397,75053.0
2019-09-26 11:05:00,64.66,64.71,64.64,64.69,139814.0,53.948,53.9898,53.9313,53.9731,139814.0
2019-09-26 11:10:00,64.69,64.73,64.68,64.72,26396.0,53.9731,54.0064,53.9647,53.9981,26396.0
2019-09-26 11:15:00,64.71,64.71,64.64,64.65,114833.0,53.9898,53.9898,53.9313,53.9397,114833.0
2019-09-26 11:20:00,64.66,64.67,64.63,64.65,84577.0,53.948,53.9564,53.923,53.9397,84577.0
2019-09-26 11:25:00,64.65,64.75,64.62,64.74,62996.0,53.9397,54.0231,53.9147,54.0148,62996.0
2019-09-26 11:30:00,64.75,64.78,64.72,64.77,65101.0,54.0231,54.0482,53.9981,54.0398,65101.0
2019-09-26 11:35:00,64.77,64.78,64.73,64.74,108880.0,54.0398,54.0482,54.0064,54.0148,108880.0
2019-09-26 11:40:00,64.73,64.75,64.71,64.72,26038.0,54.0064,54.0231,53.9898,53.9981,26038.0
2019-09-26 11:45:00,64.73,64.74,64.67,64.69,48900.0,54.0064,54.0148,53.9564,53.9731,48900.0
2019-09-26 11:50:00,64.7,64.7,64.64,64.67,35408.0,53.9814,53.9814,53.9313,53.9564,35408.0
2019-09-26 11:55:00,64.66,64.69,64.64,64.67,32045.0,53.948,53.9731,53.9313,53.9564,32045.0
2019-09-26 12:00:00,64.67,64.74,64.65,64.73,76608.0,53.9564,54.0148,53.9397,54.0064,76608.0
2019-09-26 12:05:00,64.73,64.75,64.71,64.73,65508.0,54.0064,54.0231,53.9898,54.0064,65508.0
2019-09-26 12:10:00,64.73,64.76,64.7,64.74,46305.0,54.0064,54.0315,53.9814,54.0148,46305.0
2019-09-26 12:15:00,64.75,64.83,64.75,64.82,145730.0,54.0231,54.0899,54.0231,54.0815,145730.0
2019-09-26 12:20:00,64.82,64.84,64.78,64.79,60121.0,54.0815,54.0982,54.0482,54.0565,60121.0
2019-09-26 12:25:00,64.8,64.83,64.78,64.81,49627.0,54.0648,54.0899,54.0482,54.0732,49627.0
2019-09-26 12:30:00,64.81,64.83,64.79,64.79,24967.0,54.0732,54.0899,54.0565,54.0565,24967.0
2019-09-26 12:35:00,64.79,64.82,64.77,64.81,68918.0,54.0565,54.0815,54.0398,54.0732,68918.0
2019-09-26 12:40:00,64.82,64.83,64.79,64.8,28939.0,54.0815,54.0899,54.0565,54.0648,28939.0
2019-09-26 12:45:00,64.79,64.83,64.78,64.82,44329.0,54.0565,54.0899,54.0482,54.0815,44329.0
2019-09-26 12:50:00,64.82,64.85,64.8,64.84,32858.0,54.0815,54.1066,54.0648,54.0982,32858.0
2019-09-26 12:55:00,64.84,64.91,64.83,64.9,107795.0,54.0982,54.1566,54.0899,54.1483,107795.0
2019-09-26 13:00:00,64.9,64.91,64.86,64.9,100861.0,54.1483,54.1566,54.1149,54.1483,100861.0
2019-09-26 13:05:00,64.91,64.95,64.89,64.92,83780.0,54.1566,54.19,54.1399,54.165,83780.0
2019-09-26 13:10:00,64.92,64.93,64.89,64.9,44521.0,54.165,54.1733,54.1399,54.1483,44521.0
2019-09-26 13:15:00,64.9,64.93,64.88,64.92,30974.0,54.1483,54.1733,54.1316,54.165,30974.0
2019-09-26 13:20:00,64.92,64.95,64.91,64.93,74119.0,54.165,54.19,54.1566,54.1733,74119.0
2019-09-26 13:25:00,64.93,64.94,64.91,64.94,29909.0,54.1733,54.1816,54.1566,54.1816,29909.0
2019-09-26 13:30:00,64.94,64.97,64.92,64.94,68873.0,54.1816,54.2067,54.165,54.1816,68873.0
2019-09-26 13:35:00,64.94,64.97,64.93,64.95,78713.0,54.1816,54.2067,54.1733,54.19,78713.0
2019-09-26 13:40:00,64.95,64.95,64.92,64.92,62086.0,54.19,54.19,54.165,54.165,62086.0
2019-09-26 13:45:00,64.93,64.95,64.93,64.93,38229.0,54.1733,54.19,54.1733,54.1733,38229.0
2019-09-26 13:50:00,64.94,64.97,64.92,64.95,116510.0,54.1816,54.2067,54.165,54.19,116510.0
2019-09-26 13:55:00,64.95,65.0,64.95,64.97,153349.0,54.19,54.2317,54.19,54.2067,153349.0
2019-09-26 14:00:00,64.97,65.02,64.96,65.01,115714.0,54.2067,54.2484,54.1983,54.2401,115714.0
2019-09-26 14:05:00,65.01,65.1,64.99,65.09,316257.0,54.2401,54.3151,54.2234,54.3068,316257.0
2019-09-26 14:10:00,65.09,65.11,65.07,65.09,367685.0,54.3068,54.3235,54.2901,54.3068,367685.0
2019-09-26 14:15:00,65.09,65.09,65.02,65.06,168556.0,54.3068,54.3068,54.2484,54.2818,168556.0
2019-09-26 14:20:00,65.06,65.07,65.04,65.06,50085.0,54.2818,54.2901,54.2651,54.2818,50085.0
2019-09-26 14:25:00,65.06,65.07,65.02,65.04,42998.0,54.2818,54.2901,54.2484,54.2651,42998.0
2019-09-26 14:30:00,65.04,65.06,65.02,65.03,98035.0,54.2651,54.2818,54.2484,54.2567,98035.0
2019-09-26 14:35:00,65.03,65.05,65.01,65.03,79365.0,54.2567,54.2734,54.2401,54.2567,79365.0
2019-09-26 14:40:00,65.03,65.05,65.02,65.03,54890.0,54.2567,54.2734,54.2484,54.2567,54890.0
2019-09-26 14:45:00,65.03,65.04,64.98,64.99,69892.0,54.2567,54.2651,54.215,54.2234,69892.0
2019-09-26 14:50:00,64.99,65.0,64.97,64.99,92122.0,54.2234,54.2317,54.2067,54.2234,92122.0
2019-09-26 14:55:00,64.99,65.0,64.97,64.99,46978.0,54.2234,54.2317,54.2067,54.2234,46978.0
2019-09-26 15:00:00,64.99,65.04,64.99,65.0,45354.0,54.2234,54.2651,54.2234,54.2317,45354.0
2019-09-26 15:05:00,65.01,65.01,64.97,65.01,61210.0,54.2401,54.2401,54.2067,54.2401,61210.0
2019-09-26 15:10:00,65.01,65.03,64.99,65.02,184429.0,54.2401,54.2567,54.2234,54.2484,184429.0
2019-09-26 15:15:00,65.02,65.03,64.99,65.02,101084.0,54.2484,54.2567,54.2234,54.2484,101084.0
2019-09-26 15:20:00,65.02,65.03,64.98,64.98,130703.0,54.2484,54.2567,54.215,54.215,130703.0
2019-09-26 15:25:00,64.99,65.04,64.97,65.02,277122.0,54.2234,54.2651,54.2067,54.2484,277122.0
2019-09-26 15:30:00,65.02,65.03,64.96,64.96,186383.0,54.2484,54.2567,54.1983,54.1983,186383.0
2019-09-26 15:35:00,64.97,64.97,64.88,64.92,278299.0,54.2067,54.2067,54.1316,54.165,278299.0
2019-09-26 15:40:00,64.92,64.95,64.9,64.91,338591.0,54.165,54.19,54.1483,54.1566,338591.0
2019-09-26 15:45:00,64.9,64.91,64.88,64.91,239807.0,54.1483,54.1566,54.1316,54.1566,239807.0
2019-09-26 15:50:00,64.91,64.95,64.88,64.89,384315.0,54.1566,54.19,54.1316,54.1399,384315.0
2019-09-26 15:55:00,64.89,64.94,64.85,64.92,1913471.0,54.1399,54.1816,54.1066,54.165,1913471.0
2019-09-27 09:30:00,65.02,65.06,64.73,64.73,321661.0,54.2484,54.2818,54.0064,54.0064,321661.0
2019-09-27 09:35:00,64.73,64.76,64.63,64.66,258610.0,54.0064,54.0315,53.923,53.948,258610.0
2019-09-27 09:40:00,64.64,64.67,64.53,64.66,385767.0,53.9313,53.9564,53.8396,53.948,385767.0
2019-09-27 09:45:00,64.66,64.7,64.61,64.69,365959.0,53.948,53.9814,53.9063,53.9731,365959.0
2019-09-27 09:50:00,64.7,64.75,64.69,64.73,287807.0,53.9814,54.0231,53.9731,54.0064,287807.0
2019-09-27 09:55:00,64.74,64.74,64.66,64.71,270508.0,54.0148,54.0148,53.948,53.9898,270508.0
2019-09-27 10:00:00,64.7,64.8,64.7,64.76,116911.0,53.9814,54.0648,53.9814,54.0315,116911.0
2019-09-27 10:05:00,64.77,64.81,64.74,64.78,341864.0,54.0398,54.0732,54.0148,54.0482,341864.0
2019-09-27 10:10:00,64.79,64.79,64.66,64.7,154071.0,54.0565,54.0565,53.948,53.9814,154071.0
2019-09-27 10:15:00,64.7,64.73,64.66,64.66,186570.0,53.9814,54.0064,53.948,53.948,186570.0
2019-09-27 10:20:00,64.66,64.71,64.64,64.69,159837.0,53.948,53.9898,53.9313,53.9731,159837.0
2019-09-27 10:25:00,64.69,64.77,64.68,64.76,46385.0,53.9731,54.0398,53.9647,54.0315,46385.0
2019-09-27 10:30:00,64.76,64.77,64.7,64.7,128846.0,54.0315,54.0398,53.9814,53.9814,128846.0
2019-09-27 10:35:00,64.7,64.7,64.65,64.67,72836.0,53.9814,53.9814,53.9397,53.9564,72836.0
2019-09-27 10:40:00,64.67,64.78,64.67,64.78,50732.0,53.9564,54.0482,53.9564,54.0482,50732.0
2019-09-27 10:45:00,64.77,64.86,64.76,64.85,92365.0,54.0398,54.1149,54.0315,54.1066,92365.0
2019-09-27 10:50:00,64.86,64.87,64.83,64.84,143080.0,54.1149,54.1232,54.0899,54.0982,143080.0
2019-09-27 10:55:00,64.84,64.87,64.82,64.84,132808.0,54.0982,54.1232,54.0815,54.0982,132808.0
2019-09-27 11:00:00,64.84,64.85,64.8,64.8,84848.0,54.0982,54.1066,54.0648,54.0648,84848.0
2019-09-27 11:05:00,64.8,64.83,64.79,64.81,70672.0,54.0648,54.0899,54.0565,54.0732,70672.0
2019-09-27 11:10:00,64.8,64.86,64.8,64.84,160272.0,54.0648,54.1149,54.0648,54.0982,160272.0
2019-09-27 11:15:00,64.84,64.9,64.84,64.9,210859.0,54.0982,54.1483,54.0982,54.1483,210859.0
2019-09-27 11:20:00,64.89,64.92,64.85,64.87,181274.0,54.1399,54.165,54.1066,54.1232,181274.0
2019-09-27 11:25:00,64.87,64.91,64.87,64.89,78625.0,54.1232,54.1566,54.1232,54.1399,78625.0
2019-09-27 11:30:00,64.9,64.92,64.87,64.89,105935.0,54.1483,54.165,54.1232,54.1399,105935.0
2019-09-27 11:35:00,64.89,64.89,64.76,64.8,626010.0,54.1399,54.1399,54.0315,54.0648,626010.0
2019-09-27 11:40:00,64.8,64.84,64.77,64.82,190937.0,54.0648,54.0982,54.0398,54.0815,190937.0
2019-09-27 11:45:00,64.82,64.92,64.8,64.92,167296.0,54.0815,54.165,54.0648,54.165,167296.0
2019-09-27 11:50:00,64.92,64.92,64.79,64.81,116129.0,54.165,54.165,54.0565,54.0732,116129.0
2019-09-27 11:55:00,64.82,64.85,64.72,64.72,415213.0,54.0815,54.1066,53.9981,53.9981,415213.0
2019-09-27 12:00:00,64.73,64.74,64.67,64.69,109576.0,54.0064,54.0148,53.9564,53.9731,109576.0
2019-09-27 12:05:00,64.69,64.69,64.66,64.68,104750.0,53.9731,53.9731,53.948,53.9647,104750.0
2019-09-27 12:10:00,64.68,64.69,64.63,64.67,90988.0,53.9647,53.9731,53.923,53.9564,90988.0
2019-09-27 12:15:00,64.67,64.69,64.61,64.64,144747.0,53.9564,53.9731,53.9063,53.9313,144747.0
2019-09-27 12:20:00,64.63,64.64,64.59,64.6,108911.0,53.923,53.9313,53.8896,53.898,108911.0
2019-09-27 12:25:00,64.6,64.62,64.58,64.61,96995.0,53.898,53.9147,53.8813,53.9063,96995.0
2019-09-27 12:30:00,64.62,64.65,64.59,64.61,82236.0,53.9147,53.9397,53.8896,53.9063,82236.0
2019-09-27 12:35:00,64.61,64.63,64.59,64.62,51149.0,53.9063,53.923,53.8896,53.9147,51149.0
2019-09-27 12:40:00,64.62,64.62,64.56,64.56,71335.0,53.9147,53.9147,53.8646,53.8646,71335.0
2019-09-27 12:45:00,64.55,64.6,64.54,64.57,67975.0,53.8563,53.898,53.8479,53.8729,67975.0
2019-09-27 12:50:00,64.57,64.62,64.55,64.59,53666.0,53.8729,53.9147,53.8563,53.8896,53666.0
2019-09-27 12:55:00,64.59,64.62,64.55,64.56,99758.0,53.8896,53.9147,53.8563,53.8646,99758.0
2019-09-27 13:00:00,64.56,64.61,64.53,64.59,119662.0,53.8646,53.9063,53.8396,53.8896,119662.0
2019-09-27 13:05:00,64.59,64.64,64.58,64.64,70968.0,53.8896,53.9313,53.8813,53.9313,70968.0
2019-09-27 13:10:00,64.63,64.66,64.59,64.59,164966.0,53.923,53.948,53.8896,53.8896,164966.0
2019-09-27 13:15:00,64.59,64.61,64.55,64.58,63985.0,53.8896,53.9063,53.8563,53.8813,63985.0
2019-09-27 13:20:00,64.58,64.6,64.56,64.56,53173.0,53.8813,53.898,53.8646,53.8646,53173.0
2019-09-27 13:25:00,64.56,64.59,64.54,64.59,54003.0,53.8646,53.8896,53.8479,53.8896,54003.0
2019-09-27 13:30:00,64.59,64.6,64.55,64.6,86919.0,53.8896,53.898,53.8563,53.898,86919.0
2019-09-27 13:35:00,64.59,64.6,64.55,64.58,101801.0,53.8896,53.898,53.8563,53.8813,101801.0
2019-09-27 13:40:00,64.58,64.61,64.57,64.59,108187.0,53.8813,53.9063,53.8729,53.8896,108187.0
2019-09-27 13:45:00,64.59,64.6,64.54,64.56,91821.0,53.8896,53.898,53.8479,53.8646,91821.0
2019-09-27 13:50:00,64.55,64.56,64.52,64.55,116246.0,53.8563,53.8646,53.8312,53.8563,116246.0
2019-09-27 13:55:00,64.55,64.57,64.48,64.5,135713.0,53.8563,53.8729,53.7979,53.8145,135713.0
2019-09-27 14:00:00,64.49,64.5,64.44,64.46,156119.0,53.8062,53.8145,53.7645,53.7812,156119.0
2019-09-27 14:05:00,64.47,64.47,64.39,64.42,73935.0,53.7895,53.7895,53.7228,53.7478,73935.0
2019-09-27 14:10:00,64.42,64.43,64.39,64.39,49625.0,53.7478,53.7561,53.7228,53.7228,49625.0
2019-09-27 14:15:00,64.4,64.43,64.36,64.37,64457.0,53.7311,53.7561,53.6977,53.7061,64457.0
2019-09-27 14:20:00,64.36,64.4,64.34,64.35,94595.0,53.6977,53.7311,53.681,53.6894,94595.0
2019-09-27 14:25:00,64.35,64.4,64.35,64.39,214996.0,53.6894,53.7311,53.6894,53.7228,214996.0
2019-09-27 14:30:00,64.39,64.43,64.39,64.41,206009.0,53.7228,53.7561,53.7228,53.7395,206009.0
2019-09-27 14:35:00,64.41,64.43,64.39,64.39,216549.0,53.7395,53.7561,53.7228,53.7228,216549.0
2019-09-27 14:40:00,64.39,64.42,64.39,64.4,97752.0,53.7228,53.7478,53.7228,53.7311,97752.0
2019-09-27 14:45:00,64.4,64.42,64.38,64.38,160297.0,53.7311,53.7478,53.7144,53.7144,160297.0
2019-09-27 14:50:00,64.38,64.41,64.34,64.41,344752.0,53.7144,53.7395,53.681,53.7395,344752.0
2019-09-27 14:55:00,64.41,64.44,64.4,64.42,72296.0,53.7395,53.7645,53.7311,53.7478,72296.0
2019-09-27 15:00:00,64.42,64.48,64.42,64.45,104416.0,53.7478,53.7979,53.7478,53.7728,104416.0
2019-09-27 15:05:00,64.45,64.48,64.41,64.42,220445.0,53.7728,53.7979,53.7395,53.7478,220445.0
2019-09-27 15:10:00,64.42,64.48,64.42,64.45,153425.0,53.7478,53.7979,53.7478,53.7728,153425.0
2019-09-27 15:15:00,64.45,64.51,64.45,64.49,213257.0,53.7728,53.8229,53.7728,53.8062,213257.0
2019-09-27 15:20:00,64.49,64.55,64.48,64.53,137954.0,53.8062,53.8563,53.7979,53.8396,137954.0
2019-09-27 15:25:00,64.53,64.53,64.45,64.45,290850.0,53.8396,53.8396,53.7728,53.7728,290850.0
2019-09-27 15:30:00,64.45,64.51,64.44,64.5,111919.0,53.7728,53.8229,53.7645,53.8145,111919.0
2019-09-27 15:35:00,64.5,64.53,64.47,64.52,125991.0,53.8145,53.8396,53.7895,53.8312,125991.0
2019-09-27 15:40:00,64.52,64.57,64.5,64.56,167805.0,53.8312,53.8729,53.8145,53.8646,167805.0
2019-09-27 15:45:00,64.56,64.6,64.51,64.58,685089.0,53.8646,53.898,53.8229,53.8813,685089.0
2019-09-27 15:50:00,64.58,64.68,64.58,64.64,435096.0,53.8813,53.9647,53.8813,53.9313,435096.0
2019-09-27 15:55:00,64.64,64.71,64.61,64.69,1063452.0,53.9313,53.9898,53.9063,53.9731,1063452.0
2019-09-30 09:30:00,64.75,64.88,64.69,64.81,357997.0,54.0231,54.1316,53.9731,54.0732,357997.0
2019-09-30 09:35:00,64.82,64.89,64.76,64.89,299849.0,54.0815,54.1399,54.0315,54.1399,299849.0
2019-09-30 09:40:00,64.9,64.97,64.87,64.95,244890.0,54.1483,54.2067,54.1232,54.19,244890.0
2019-09-30 09:45:00,64.95,65.01,64.93,65.01,223427.0,54.19,54.2401,54.1733,54.2401,223427.0
2019-09-30 09:50:00,65.0,65.07,64.99,65.05,137026.0,54.2317,54.2901,54.2234,54.2734,137026.0
2019-09-30 09:55:00,65.05,65.05,64.95,64.98,254518.0,54.2734,54.2734,54.19,54.215,254518.0
2019-09-30 10:00:00,64.97,65.0,64.95,64.99,110118.0,54.2067,54.2317,54.19,54.2234,110118.0
2019-09-30 10:05:00,65.0,65.02,64.91,64.95,94356.0,54.2317,54.2484,54.1566,54.19,94356.0
2019-09-30 10:10:00,64.95,64.95,64.86,64.87,114812.0,54.19,54.19,54.1149,54.1232,114812.0
2019-09-30 10:15:00,64.87,64.87,64.77,64.77,88686.0,54.1232,54.1232,54.0398,54.0398,88686.0
2019-09-30 10:20:00,64.77,64.78,64.7,64.7,113851.0,54.0398,54.0482,53.9814,53.9814,113851.0
2019-09-30 10:25:00,64.71,64.72,64.66,64.72,271584.0,53.9898,53.9981,53.948,53.9981,271584.0
2019-09-30 10:30:00,64.72,64.73,64.68,64.7,80353.0,53.9981,54.0064,53.9647,53.9814,80353.0
2019-09-30 10:35:00,64.7,64.74,64.69,64.73,85467.0,53.9814,54.0148,53.9731,54.0064,85467.0
2019-09-30 10:40:00,64.73,64.81,64.72,64.78,64587.0,54.0064,54.0732,53.9981,54.0482,64587.0
2019-09-30 10:45:00,64.78,64.8,64.75,64.78,38457.0,54.0482,54.0648,54.0231,54.0482,38457.0
2019-09-30 10:50:00,64.78,64.87,64.78,64.86,75615.0,54.0482,54.1232,54.0482,54.1149,75615.0
2019-09-30 10:55:00,64.86,64.87,64.81,64.83,37832.0,54.1149,54.1232,54.0732,54.0899,37832.0
2019-09-30 11:00:00,64.83,64.87,64.81,64.83,50537.0,54.0899,54.1232,54.0732,54.0899,50537.0
2019-09-30 11:05:00,64.82,64.89,64.82,64.84,76361.0,54.0815,54.1399,54.0815,54.0982,76361.0
2019-09-30 11:10:00,64.83,64.85,64.78,64.8,98711.0,54.0899,54.1066,54.0482,54.0648,98711.0
2019-09-30 11:15:00,64.81,64.83,64.78,64.81,30009.0,54.0732,54.0899,54.0482,54.0732,30009.0
2019-09-30 11:20:00,64.8,64.85,64.8,64.83,44588.0,54.0648,54.1066,54.0648,54.0899,44588.0
2019-09-30 11:25:00,64.83,64.87,64.79,64.87,68796.0,54.0899,54.1232,54.0565,54.1232,68796.0
2019-09-30 11:30:00,64.88,64.9,64.81,64.83,350743.0,54.1316,54.1483,54.0732,54.0899,350743.0
2019-09-30 11:35:00,64.82,64.83,64.78,64.81,282376.0,54.0815,54.0899,54.0482,54.0732,282376.0
2019-09-30 11:40:00,64.82,64.87,64.81,64.84,57943.0,54.0815,54.1232,54.0732,54.0982,57943.0
2019-09-30 11:45:00,64.84,64.89,64.82,64.86,61447.0,54.0982,54.1399,54.0815,54.1149,61447.0
2019-09-30 11:50:00,64.87,64.88,64.83,64.85,31830.0,54.1232,54.1316,54.0899,54.1066,31830.0
2019-09-30 11:55:00,64.86,64.87,64.84,64.87,17665.0,54.1149,54.1232,54.0982,54.1232,17665.0
2019-09-30 12:00:00,64.87,64.89,64.86,64.88,43654.0,54.1232,54.1399,54.1149,54.1316,43654.0
2019-09-30 12:05:00,64.88,64.89,64.85,64.86,42589.0,54.1316,54.1399,54.1066,54.1149,42589.0
2019-09-30 12:10:00,64.85,64.88,64.84,64.86,35305.0,54.1066,54.1316,54.0982,54.1149,35305.0
2019-09-30 12:15:00,64.87,64.89,64.85,64.89,75816.0,54.1232,54.1399,54.1066,54.1399,75816.0
2019-09-30 12:20:00,64.89,64.89,64.84,64.85,61322.0,54.1399,54.1399,54.0982,54.1066,61322.0
2019-09-30 12:25:00,64.85,64.87,64.83,64.85,44893.0,54.1066,54.1232,54.0899,54.1066,44893.0
2019-09-30 12:30:00,64.86,64.86,64.8,64.8,45668.0,54.1149,54.1149,54.0648,54.0648,45668.0
2019-09-30 12:35:00,64.81,64.84,64.8,64.83,36623.0,54.0732,54.0982,54.0648,54.0899,36623.0
2019-09-30 12:40:00,64.83,64.85,64.81,64.84,19207.0,54.0899,54.1066,54.0732,54.0982,19207.0
2019-09-30 12:45:00,64.83,64.87,64.79,64.8,56732.0,54.0899,54.1232,54.0565,54.0648,56732.0
2019-09-30 12:50:00,64.79,64.81,64.79,64.8,47810.0,54.0565,54.0732,54.0565,54.0648,47810.0
2019-09-30 12:55:00,64.8,64.83,64.78,64.83,69411.0,54.0648,54.0899,54.0482,54.0899,69411.0
2019-09-30 13:00:00,64.82,64.83,64.78,64.79,39669.0,54.0815,54.0899,54.0482,54.0565,39669.0
2019-09-30 13:05:00,64.79,64.81,64.77,64.78,56577.0,54.0565,54.0732,54.0398,54.0482,56577.0
2019-09-30 13:10:00,64.79,64.79,64.76,64.78,43220.0,54.0565,54.0565,54.0315,54.0482,43220.0
2019-09-30 13:15:00,64.78,64.81,64.77,64.81,30352.0,54.0482,54.0732,54.0398,54.0732,30352.0
2019-09-30 13:20:00,64.81,64.83,64.8,64.8,33191.0,54.0732,54.0899,54.0648,54.0648,33191.0
2019-09-30 13:25:00,64.8,64.82,64.78,64.8,34744.0,54.0648,54.0815,54.0482,54.0648,34744.0
2019-09-30 13:30:00,64.8,64.81,64.77,64.77,29818.0,54.0648,54.0732,54.0398,54.0398,29818.0
2019-09-30 13:35:00,64.77,64.77,64.71,64.76,52176.0,54.0398,54.0398,53.9898,54.0315,52176.0
2019-09-30 13:40:00,64.75,64.79,64.75,64.78,34736.0,54.0231,54.0565,54.0231,54.0482,34736.0
2019-09-30 13:45:00,64.77,64.78,64.74,64.75,42622.0,54.0398,54.0482,54.0148,54.0231,42622.0
2019-09-30 13:50:00,64.75,64.76,64.68,64.7,267874.0,54.0231,54.0315,53.9647,53.9814,267874.0
2019-09-30 13:55:00,64.7,64.71,64.64,64.64,168211.0,53.9814,53.9898,53.9313,53.9313,168211.0
2019-09-30 14:00:00,64.64,64.65,64.59,64.59,161550.0,53.9313,53.9397,53.8896,53.8896,161550.0
2019-09-30 14:05:00,64.59,64.61,64.57,64.57,189723.0,53.8896,53.9063,53.8729,53.8729,189723.0
2019-09-30 14:10:00,64.58,64.6,64.56,64.6,60818.0,53.8813,53.898,53.8646,53.898,60818.0
2019-09-30 14:15:00,64.61,64.62,64.59,64.6,57449.0,53.9063,53.9147,53.8896,53.898,57449.0
2019-09-30 14:20:00,64.6,64.64,64.59,64.64,93526.0,53.898,53.9313,53.8896,53.9313,93526.0
2019-09-30 14:25:00,64.63,64.64,64.6,64.63,114448.0,53.923,53.9313,53.898,53.923,114448.0
2019-09-30 14:30:00,64.64,64.64,64.6,64.63,148820.0,53.9313,53.9313,53.898,53.923,148820.0
2019-09-30 14:35:00,64.63,64.7,64.62,64.67,108806.0,53.923,53.9814,53.9147,53.9564,108806.0
2019-09-30 14:40:00,64.68,64.7,64.64,64.68,136735.0,53.9647,53.9814,53.9313,53.9647,136735.0
2019-09-30 14:45:00,64.68,64.69,64.65,64.67,125601.0,53.9647,53.9731,53.9397,53.9564,125601.0
2019-09-30 14:50:00,64.67,64.72,64.66,64.71,59023.0,53.9564,53.9981,53.948,53.9898,59023.0
2019-09-30 14:55:00,64.7,64.72,64.67,64.67,99794.0,53.9814,53.9981,53.9564,53.9564,99794.0
2019-09-30 15:00:00,64.67,64.72,64.64,64.64,79280.0,53.9564,53.9981,53.9313,53.9313,79280.0
2019-09-30 15:05:00,64.65,64.68,64.64,64.68,80678.0,53.9397,53.9647,53.9313,53.9647,80678.0
2019-09-30 15:10:00,64.69,64.73,64.67,64.72,95814.0,53.9731,54.0064,53.9564,53.9981,95814.0
2019-09-30 15:15:00,64.72,64.77,64.71,64.77,683668.0,53.9981,54.0398,53.9898,54.0398,683668.0
2019-09-30 15:20:00,64.76,64.77,64.71,64.73,92020.0,54.0315,54.0398,53.9898,54.0064,92020.0
2019-09-30 15:25:00,64.72,64.75,64.7,64.72,178880.0,53.9981,54.0231,53.9814,53.9981,178880.0
2019-09-30 15:30:00,64.71,64.73,64.68,64.7,128837.0,53.9898,54.0064,53.9647,53.9814,128837.0
2019-09-30 15:35:00,64.7,64.73,64.65,64.72,145359.0,53.9814,54.0064,53.9397,53.9981,145359.0
2019-09-30 15:40:00,64.72,64.81,64.71,64.81,211003.0,53.9981,54.0732,53.9898,54.0732,211003.0
2019-09-30 15:45:00,64.81,64.84,64.72,64.78,316950.0,54.0732,54.0982,53.9981,54.0482,316950.0
2019-09-30 15:50:00,64.77,64.8,64.74,64.74,341047.0,54.0398,54.0648,54.0148,54.0148,341047.0
2019-09-30 15:55:00,64.74,64.78,64.71,64.72,991903.0,54.0148,54.0482,53.9898,53.9981,991903.0
2019-10-01 09:30:00,64.52,64.7,64.49,64.62,613275.0,53.8312,53.9814,53.8062,53.9147,613275.0
2019-10-01 09:35:00,64.61,64.63,64.48,64.52,306207.0,53.9063,53.923,53.7979,53.8312,306207.0
2019-10-01 09:40:00,64.52,64.54,64.43,64.44,213766.0,53.8312,53.8479,53.7561,53.7645,213766.0
2019-10-01 09:45:00,64.43,64.49,64.41,64.45,173496.0,53.7561,53.8062,53.7395,53.7728,173496.0
2019-10-01 09:50:00,64.45,64.51,64.41,64.41,215442.0,53.7728,53.8229,53.7395,53.7395,215442.0
2019-10-01 09:55:00,64.4,64.41,64.34,64.35,221032.0,53.7311,53.7395,53.681,53.6894,221032.0
2019-10-01 10:00:00,64.35,64.5,64.24,64.47,1205049.0,53.6894,53.8145,53.5976,53.7895,1205049.0
2019-10-01 10:05:00,64.47,64.48,64.33,64.35,428753.0,53.7895,53.7979,53.6727,53.6894,428753.0
2019-10-01 10:10:00,64.34,64.38,64.31,64.34,241544.0,53.681,53.7144,53.656,53.681,241544.0
2019-10-01 10:15:00,64.33,64.44,64.32,64.43,301449.0,53.6727,53.7645,53.6644,53.7561,301449.0
2019-10-01 10:20:00,64.43,64.44,64.32,64.39,317928.0,53.7561,53.7645,53.6644,53.7228,317928.0
2019-10-01 10:25:00,64.39,64.44,64.36,64.43,285157.0,53.7228,53.7645,53.6977,53.7561,285157.0
2019-10-01 10:30:00,64.43,64.49,64.39,64.44,242761.0,53.7561,53.8062,53.7228,53.7645,242761.0
2019-10-01 10:35:00,64.44,64.52,64.41,64.48,160109.0,53.7645,53.8312,53.7395,53.7979,160109.0
2019-10-01 10:40:00,64.49,64.52,64.47,64.52,88934.0,53.8062,53.8312,53.7895,53.8312,88934.0
2019-10-01 10:45:00,64.52,64.63,64.51,64.58,125185.0,53.8312,53.923,53.8229,53.8813,125185.0
2019-10-01 10:50:00,64.58,64.59,64.54,64.58,110007.0,53.8813,53.8896,53.8479,53.8813,110007.0
2019-10-01 10:55:00,64.58,64.58,64.46,64.46,85507.0,53.8813,53.8813,53.7812,53.7812,85507.0
2019-10-01 11:00:00,64.46,64.46,64.4,64.4,226397.0,53.7812,53.7812,53.7311,53.7311,226397.0
2019-10-01 11:05:00,64.4,64.48,64.4,64.46,107463.0,53.7311,53.7979,53.7311,53.7812,107463.0
2019-10-01 11:10:00,64.46,64.46,64.37,64.4,112438.0,53.7812,53.7812,53.7061,53.7311,112438.0
2019-10-01 11:15:00,64.39,64.43,64.38,64.42,142517.0,53.7228,53.7561,53.7144,53.7478,142517.0
2019-10-01 11:20:00,64.42,64.55,64.41,64.55,484522.0,53.7478,53.8563,53.7395,53.8563,484522.0
2019-10-01 11:25:00,64.54,64.54,64.47,64.51,98824.0,53.8479,53.8479,53.7895,53.8229,98824.0
2019-10-01 11:30:00,64.52,64.53,64.49,64.49,67169.0,53.8312,53.8396,53.8062,53.8062,67169.0
2019-10-01 11:35:00,64.48,64.5,64.42,64.44,65519.0,53.7979,53.8145,53.7478,53.7645,65519.0
2019-10-01 11:40:00,64.44,64.47,64.4,64.47,110984.0,53.7645,53.7895,53.7311,53.7895,110984.0
2019-10-01 11:45:00,64.47,64.49,64.38,64.39,80931.0,53.7895,53.8062,53.7144,53.7228,80931.0
2019-10-01 11:50:00,64.39,64.42,64.36,64.39,87827.0,53.7228,53.7478,53.6977,53.7228,87827.0
2019-10-01 11:55:00,64.39,64.43,64.37,64.42,49777.0,53.7228,53.7561,53.7061,53.7478,49777.0
2019-10-01 12:00:00,64.41,64.43,64.3,64.33,254561.0,53.7395,53.7561,53.6477,53.6727,254561.0
2019-10-01 12:05:00,64.33,64.34,64.27,64.28,142534.0,53.6727,53.681,53.6226,53.631,142534.0
2019-10-01 12:10:00,64.29,64.3,64.25,64.26,120918.0,53.6393,53.6477,53.606,53.6143,120918.0
2019-10-01 12:15:00,64.25,64.3,64.25,64.26,122066.0,53.606,53.6477,53.606,53.6143,122066.0
2019-10-01 12:20:00,64.26,64.32,64.26,64.3,200120.0,53.6143,53.6644,53.6143,53.6477,200120.0
2019-10-01 12:25:00,64.3,64.4,64.3,64.39,70486.0,53.6477,53.7311,53.6477,53.7228,70486.0
2019-10-01 12:30:00,64.4,64.41,64.37,64.38,48073.0,53.7311,53.7395,53.7061,53.7144,48073.0
2019-10-01 12:35:00,64.38,64.4,64.36,64.37,85437.0,53.7144,53.7311,53.6977,53.7061,85437.0
2019-10-01 12:40:00,64.37,64.41,64.37,64.4,77871.0,53.7061,53.7395,53.7061,53.7311,77871.0
2019-10-01 12:45:00,64.41,64.42,64.39,64.4,182456.0,53.7395,53.7478,53.7228,53.7311,182456.0
2019-10-01 12:50:00,64.39,64.42,64.39,64.4,61224.0,53.7228,53.7478,53.7228,53.7311,61224.0
2019-10-01 12:55:00,64.4,64.4,64.36,64.37,106933.0,53.7311,53.7311,53.6977,53.7061,106933.0
2019-10-01 13:00:00,64.37,64.38,64.35,64.37,43235.0,53.7061,53.7144,53.6894,53.7061,43235.0
2019-10-01 13:05:00,64.38,64.39,64.35,64.35,91532.0,53.7144,53.7228,53.6894,53.6894,91532.0
2019-10-01 13:10:00,64.35,64.35,64.31,64.32,73358.0,53.6894,53.6894,53.656,53.6644,73358.0
2019-10-01 13:15:00,64.31,64.34,64.3,64.33,49007.0,53.656,53.681,53.6477,53.6727,49007.0
2019-10-01 13:20:00,64.33,64.35,64.31,64.33,85123.0,53.6727,53.6894,53.656,53.6727,85123.0
2019-10-01 13:25:00,64.34,64.38,64.33,64.37,105815.0,53.681,53.7144,53.6727,53.7061,105815.0
2019-10-01 13:30:00,64.37,64.39,64.35,64.37,136389.0,53.7061,53.7228,53.6894,53.7061,136389.0
2019-10-01 13:35:00,64.37,64.4,64.37,64.39,150514.0,53.7061,53.7311,53.7061,53.7228,150514.0
2019-10-01 13:40:00,64.39,64.43,64.38,64.4,148258.0,53.7228,53.7561,53.7144,53.7311,148258.0
2019-10-01 13:45:00,64.41,64.51,64.4,64.5,772864.0,53.7395,53.8229,53.7311,53.8145,772864.0
2019-10-01 13:50:00,64.51,64.53,64.45,64.46,165290.0,53.8229,53.8396,53.7728,53.7812,165290.0
2019-10-01 13:55:00,64.45,64.51,64.45,64.51,181058.0,53.7728,53.8229,53.7728,53.8229,181058.0
2019-10-01 14:00:00,64.5,64.55,64.5,64.52,432834.0,53.8145,53.8563,53.8145,53.8312,432834.0
2019-10-01 14:05:00,64.51,64.52,64.44,64.45,144599.0,53.8229,53.8312,53.7645,53.7728,144599.0
2019-10-01 14:10:00,64.45,64.53,64.44,64.51,177699.0,53.7728,53.8396,53.7645,53.8229,177699.0
2019-10-01 14:15:00,64.51,64.53,64.49,64.52,76060.0,53.8229,53.8396,53.8062,53.8312,76060.0
2019-10-01 14:20:00,64.52,64.53,64.44,64.47,126745.0,53.8312,53.8396,53.7645,53.7895,126745.0
2019-10-01 14:25:00,64.48,64.52,64.44,64.51,582657.0,53.7979,53.8312,53.7645,53.8229,582657.0
2019-10-01 14:30:00,64.51,64.58,64.5,64.55,303032.0,53.8229,53.8813,53.8145,53.8563,303032.0
2019-10-01 14:35:00,64.55,64.55,64.51,64.53,69762.0,53.8563,53.8563,53.8229,53.8396,69762.0
2019-10-01 14:40:00,64.53,64.55,64.5,64.53,79228.0,53.8396,53.8563,53.8145,53.8396,79228.0
2019-10-01 14:45:00,64.53,64.56,64.53,64.53,112198.0,53.8396,53.8646,53.8396,53.8396,112198.0
2019-10-01 14:50:00,64.53,64.58,64.53,64.56,390663.0,53.8396,53.8813,53.8396,53.8646,390663.0
2019-10-01 14:55:00,64.56,64.58,64.55,64.57,178960.0,53.8646,53.8813,53.8563,53.8729,178960.0
2019-10-01 15:00:00,64.58,64.58,64.54,64.56,122498.0,53.8813,53.8813,53.8479,53.8646,122498.0
2019-10-01 15:05:00,64.56,64.6,64.55,64.59,111931.0,53.8646,53.898,53.8563,53.8896,111931.0
2019-10-01 15:10:00,64.58,64.59,64.49,64.5,106884.0,53.8813,53.8896,53.8062,53.8145,106884.0
2019-10-01 15:15:00,64.5,64.57,64.49,64.56,312120.0,53.8145,53.8729,53.8062,53.8646,312120.0
2019-10-01 15:20:00,64.56,64.57,64.53,64.55,83300.0,53.8646,53.8729,53.8396,53.8563,83300.0
2019-10-01 15:25:00,64.56,64.62,64.56,64.62,228744.0,53.8646,53.9147,53.8646,53.9147,228744.0
2019-10-01 15:30:00,64.61,64.62,64.59,64.6,304119.0,53.9063,53.9147,53.8896,53.898,304119.0
2019-10-01 15:35:00,64.61,64.61,64.55,64.56,268540.0,53.9063,53.9063,53.8563,53.8646,268540.0
2019-10-01 15:40:00,64.56,64.56,64.49,64.55,178013.0,53.8646,53.8646,53.8062,53.8563,178013.0
2019-10-01 15:45:00,64.55,64.58,64.53,64.56,612749.0,53.8563,53.8813,53.8396,53.8646,612749.0
2019-10-01 15:50:00,64.56,64.56,64.51,64.54,278992.0,53.8646,53.8646,53.8229,53.8479,278992.0
2019-10-01 15:55:00,64.54,64.57,64.47,64.54,1883890.0,53.8479,53.8729,53.7895,53.8479,1883890.0
2019-10-02 09:30:00,64.45,64.56,64.35,64.39,364971.0,53.7728,53.8646,53.6894,53.7228,364971.0
2019-10-02 09:35:00,64.4,64.42,64.3,64.36,254194.0,53.7311,53.7478,53.6477,53.6977,254194.0
2019-10-02 09:40:00,64.35,64.44,64.31,64.34,242108.0,53.6894,53.7645,53.656,53.681,242108.0
2019-10-02 09:45:00,64.34,64.38,64.28,64.28,158225.0,53.681,53.7144,53.631,53.631,158225.0
2019-10-02 09:50:00,64.28,64.29,64.17,64.18,188999.0,53.631,53.6393,53.5392,53.5476,188999.0
2019-10-02 09:55:00,64.17,64.28,64.13,64.28,215276.0,53.5392,53.631,53.5058,53.631,215276.0
2019-10-02 10:00:00,64.29,64.29,64.09,64.13,399485.0,53.6393,53.6393,53.4725,53.5058,399485.0
2019-10-02 10:05:00,64.12,64.13,64.06,64.12,583884.0,53.4975,53.5058,53.4474,53.4975,583884.0
2019-10-02 10:10:00,64.12,64.12,64.04,64.1,585009.0,53.4975,53.4975,53.4307,53.4808,585009.0
2019-10-02 10:15:00,64.1,64.12,64.05,64.06,241638.0,53.4808,53.4975,53.4391,53.4474,241638.0
2019-10-02 10:20:00,64.04,64.05,63.96,64.04,328112.0,53.4307,53.4391,53.364,53.4307,328112.0
2019-10-02 10:25:00,64.04,64.07,63.97,64.05,346824.0,53.4307,53.4558,53.3723,53.4391,346824.0
2019-10-02 10:30:00,64.05,64.07,63.99,64.07,173736.0,53.4391,53.4558,53.389,53.4558,173736.0
2019-10-02 10:35:00,64.07,64.08,63.96,63.96,96859.0,53.4558,53.4641,53.364,53.364,96859.0
2019-10-02 10:40:00,63.96,64.0,63.92,63.96,240821.0,53.364,53.3974,53.3306,53.364,240821.0
2019-10-02 10:45:00,63.95,63.99,63.92,63.99,89582.0,53.3557,53.389,53.3306,53.389,89582.0
2019-10-02 10:50:00,63.98,64.01,63.94,63.97,200706.0,53.3807,53.4057,53.3473,53.3723,200706.0
2019-10-02 10:55:00,63.97,64.05,63.97,64.0,108857.0,53.3723,53.4391,53.3723,53.3974,108857.0
2019-10-02 11:00:00,64.0,64.07,63.97,64.06,178565.0,53.3974,53.4558,53.3723,53.4474,178565.0
2019-10-02 11:05:00,64.07,64.09,64.04,64.06,47176.0,53.4558,53.4725,53.4307,53.4474,47176.0
2019-10-02 11:10:00,64.05,64.07,64.0,64.03,73901.0,53.4391,53.4558,53.3974,53.4224,73901.0
2019-10-02 11:15:00,64.03,64.05,63.98,64.03,89887.0,53.4224,53.4391,53.3807,53.4224,89887.0
2019-10-02 11:20:00,64.04,64.05,63.96,63.98,105767.0,53.4307,53.4391,53.364,53.3807,105767.0
2019-10-02 11:25:00,63.98,63.98,63.9,63.91,82940.0,53.3807,53.3807,53.3139,53.3223,82940.0
2019-10-02 11:30:00,63.91,63.91,63.79,63.79,258334.0,53.3223,53.3223,53.2222,53.2222,258334.0
2019-10-02 11:35:00,63.8,63.8,63.72,63.78,183597.0,53.2305,53.2305,53.1638,53.2138,183597.0
2019-10-02 11:40:00,63.77,63.84,63.77,63.84,146307.0,53.2055,53.2639,53.2055,53.2639,146307.0
2019-10-02 11:45:00,63.84,63.88,63.83,63.84,232300.0,53.2639,53.2973,53.2555,53.2639,232300.0
2019-10-02 11:50:00,63.84,63.91,63.83,63.91,157194.0,53.2639,53.3223,53.2555,53.3223,157194.0
2019-10-02 11:55:00,63.91,63.99,63.88,63.97,196289.0,53.3223,53.389,53.2973,53.3723,196289.0
2019-10-02 12:00:00,63.98,63.98,63.89,63.92,64627.0,53.3807,53.3807,53.3056,53.3306,64627.0
2019-10-02 12:05:00,63.92,64.02,63.92,64.0,336359.0,53.3306,53.4141,53.3306,53.3974,336359.0
2019-10-02 12:10:00,64.0,64.02,63.92,63.94,109881.0,53.3974,53.4141,53.3306,53.3473,109881.0
2019-10-02 12:15:00,63.93,63.94,63.84,63.85,64824.0,53.339,53.3473,53.2639,53.2722,64824.0
2019-10-02 12:20:00,63.85,63.88,63.83,63.86,66220.0,53.2722,53.2973,53.2555,53.2806,66220.0
2019-10-02 12:25:00,63.86,63.88,63.84,63.86,38650.0,53.2806,53.2973,53.2639,53.2806,38650.0
2019-10-02 12:30:00,63.87,63.87,63.81,63.82,38355.0,53.2889,53.2889,53.2388,53.2472,38355.0
2019-10-02 12:35:00,63.82,63.82,63.75,63.76,75563.0,53.2472,53.2472,53.1888,53.1971,75563.0
2019-10-02 12:40:00,63.75,63.75,63.68,63.69,56148.0,53.1888,53.1888,53.1304,53.1387,56148.0
2019-10-02 12:45:00,63.69,63.69,63.61,63.62,93023.0,53.1387,53.1387,53.072,53.0803,93023.0
2019-10-02 12:50:00,63.61,63.62,63.57,63.6,174919.0,53.072,53.0803,53.0386,53.0636,174919.0
2019-10-02 12:55:00,63.6,63.69,63.59,63.66,161939.0,53.0636,53.1387,53.0553,53.1137,161939.0
2019-10-02 13:00:00,63.65,63.67,63.64,63.67,199725.0,53.1054,53.122,53.097,53.122,199725.0
2019-10-02 13:05:00,63.67,63.76,63.67,63.73,94643.0,53.122,53.1971,53.122,53.1721,94643.0
2019-10-02 13:10:00,63.74,63.82,63.72,63.78,230295.0,53.1804,53.2472,53.1638,53.2138,230295.0
2019-10-02 13:15:00,63.78,63.78,63.72,63.73,87083.0,53.2138,53.2138,53.1638,53.1721,87083.0
2019-10-02 13:20:00,63.73,63.75,63.68,63.69,84143.0,53.1721,53.1888,53.1304,53.1387,84143.0
2019-10-02 13:25:00,63.68,63.77,63.68,63.74,117578.0,53.1304,53.2055,53.1304,53.1804,117578.0
2019-10-02 13:30:00,63.75,63.77,63.72,63.73,61013.0,53.1888,53.2055,53.1638,53.1721,61013.0
2019-10-02 13:35:00,63.74,63.78,63.72,63.77,40046.0,53.1804,53.2138,53.1638,53.2055,40046.0
2019-10-02 13:40:00,63.77,63.78,63.75,63.76,35777.0,53.2055,53.2138,53.1888,53.1971,35777.0
2019-10-02 13:45:00,63.76,63.77,63.71,63.72,101421.0,53.1971,53.2055,53.1554,53.1638,101421.0
2019-10-02 13:50:00,63.72,63.79,63.71,63.78,45794.0,53.1638,53.2222,53.1554,53.2138,45794.0
2019-10-02 13:55:00,63.79,63.85,63.78,63.82,60715.0,53.2222,53.2722,53.2138,53.2472,60715.0
2019-10-02 14:00:00,63.82,63.86,63.78,63.83,61855.0,53.2472,53.2806,53.2138,53.2555,61855.0
2019-10-02 14:05:00,63.84,63.84,63.78,63.82,43978.0,53.2639,53.2639,53.2138,53.2472,43978.0
2019-10-02 14:10:00,63.82,63.91,63.8,63.89,73174.0,53.2472,53.3223,53.2305,53.3056,73174.0
2019-10-02 14:15:00,63.89,63.91,63.84,63.85,94441.0,53.3056,53.3223,53.2639,53.2722,94441.0
2019-10-02 14:20:00,63.85,63.93,63.85,63.93,86721.0,53.2722,53.339,53.2722,53.339,86721.0
2019-10-02 14:25:00,63.92,63.92,63.86,63.9,90406.0,53.3306,53.3306,53.2806,53.3139,90406.0
2019-10-02 14:30:00,63.89,63.93,63.84,63.93,153086.0,53.3056,53.339,53.2639,53.339,153086.0
2019-10-02 14:35:00,63.93,63.97,63.89,63.96,57008.0,53.339,53.3723,53.3056,53.364,57008.0
2019-10-02 14:40:00,63.96,63.98,63.94,63.96,75221.0,53.364,53.3807,53.3473,53.364,75221.0
2019-10-02 14:45:00,63.97,64.0,63.92,63.98,104314.0,53.3723,53.3974,53.3306,53.3807,104314.0
2019-10-02 14:50:00,63.98,64.0,63.95,63.96,56036.0,53.3807,53.3974,53.3557,53.364,56036.0
2019-10-02 14:55:00,63.97,64.04,63.96,64.02,51874.0,53.3723,53.4307,53.364,53.4141,51874.0
2019-10-02 15:00:00,64.02,64.03,63.96,63.96,104156.0,53.4141,53.4224,53.364,53.364,104156.0
2019-10-02 15:05:00,63.96,63.98,63.93,63.96,138958.0,53.364,53.3807,53.339,53.364,138958.0
2019-10-02 15:10:00,63.96,64.02,63.96,63.98,226668.0,53.364,53.4141,53.364,53.3807,226668.0
2019-10-02 15:15:00,63.98,63.99,63.92,63.92,114300.0,53.3807,53.389,53.3306,53.3306,114300.0
2019-10-02 15:20:00,63.92,63.98,63.91,63.93,153858.0,53.3306,53.3807,53.3223,53.339,153858.0
2019-10-02 15:25:00,63.94,63.95,63.82,63.84,143329.0,53.3473,53.3557,53.2472,53.2639,143329.0
2019-10-02 15:30:00,63.83,63.85,63.79,63.83,178568.0,53.2555,53.2722,53.2222,53.2555,178568.0
2019-10-02 15:35:00,63.83,63.85,63.75,63.79,249441.0,53.2555,53.2722,53.1888,53.2222,249441.0
2019-10-02 15:40:00,63.79,63.85,63.78,63.79,495671.0,53.2222,53.2722,53.2138,53.2222,495671.0
2019-10-02 15:45:00,63.8,63.82,63.73,63.74,357281.0,53.2305,53.2472,53.1721,53.1804,357281.0
2019-10-02 15:50:00,63.73,63.73,63.64,63.67,460805.0,53.1721,53.1721,53.097,53.122,460805.0
2019-10-02 15:55:00,63.67,63.74,63.63,63.7,1283714.0,53.122,53.1804,53.0887,53.1471,1283714.0
2019-10-03 09:30:00,63.75,63.86,63.67,63.83,483527.0,53.1888,53.2806,53.122,53.2555,483527.0
2019-10-03 09:35:00,63.8,63.84,63.73,63.83,154096.0,53.2305,53.2639,53.1721,53.2555,154096.0
2019-10-03 09:40:00,63.83,63.91,63.82,63.85,135611.0,53.2555,53.3223,53.2472,53.2722,135611.0
2019-10-03 09:45:00,63.85,63.89,63.8,63.82,135713.0,53.2722,53.3056,53.2305,53.2472,135713.0
2019-10-03 09:50:00,63.81,63.89,63.8,63.84,180637.0,53.2388,53.3056,53.2305,53.2639,180637.0
2019-10-03 09:55:00,63.84,63.9,63.8,63.88,74967.0,53.2639,53.3139,53.2305,53.2973,74967.0
2019-10-03 10:00:00,63.88,63.89,63.62,63.74,751601.0,53.2973,53.3056,53.0803,53.1804,751601.0
2019-10-03 10:05:00,63.73,63.75,63.56,63.56,168749.0,53.1721,53.1888,53.0303,53.0303,168749.0
2019-10-03 10:10:00,63.56,63.58,63.48,63.5,157772.0,53.0303,53.047,52.9635,52.9802,157772.0
2019-10-03 10:15:00,63.49,63.52,63.42,63.48,293499.0,52.9719,52.9969,52.9135,52.9635,293499.0
2019-10-03 10:20:00,63.49,63.63,63.47,63.62,222734.0,52.9719,53.0887,52.9552,53.0803,222734.0
2019-10-03 10:25:00,63.63,63.77,63.62,63.76,291575.0,53.0887,53.2055,53.0803,53.1971,291575.0
2019-10-03 10:30:00,63.76,63.77,63.7,63.75,269452.0,53.1971,53.2055,53.1471,53.1888,269452.0
2019-10-03 10:35:00,63.75,63.83,63.74,63.77,162061.0,53.1888,53.2555,53.1804,53.2055,162061.0
2019-10-03 10:40:00,63.77,63.84,63.74,63.83,78577.0,53.2055,53.2639,53.1804,53.2555,78577.0
2019-10-03 10:45:00,63.83,63.85,63.77,63.77,149780.0,53.2555,53.2722,53.2055,53.2055,149780.0
2019-10-03 10:50:00,63.77,63.79,63.7,63.72,141576.0,53.2055,53.2222,53.1471,53.1638,141576.0
2019-10-03 10:55:00,63.72,63.72,63.66,63.67,155818.0,53.1638,53.1638,53.1137,53.122,155818.0
2019-10-03 11:00:00,63.67,63.73,63.62,63.64,251682.0,53.122,53.1721,53.0803,53.097,251682.0
2019-10-03 11:05:00,63.65,63.76,63.64,63.72,253450.0,53.1054,53.1971,53.097,53.1638,253450.0
2019-10-03 11:10:00,63.73,63.74,63.65,63.72,204438.0,53.1721,53.1804,53.1054,53.1638,204438.0
2019-10-03 11:15:00,63.72,63.82,63.69,63.81,159196.0,53.1638,53.2472,53.1387,53.2388,159196.0
2019-10-03 11:20:00,63.8,63.81,63.75,63.78,126321.0,53.2305,53.2388,53.1888,53.2138,126321.0
2019-10-03 11:25:00,63.79,63.82,63.75,63.8,84647.0,53.2222,53.2472,53.1888,53.2305,84647.0
2019-10-03 11:30:00,63.79,63.8,63.76,63.77,51400.0,53.2222,53.2305,53.1971,53.2055,51400.0
2019-10-03 11:35:00,63.77,63.79,63.73,63.74,60235.0,53.2055,53.2222,53.1721,53.1804,60235.0
2019-10-03 11:40:00,63.73,63.76,63.72,63.76,68402.0,53.1721,53.1971,53.1638,53.1971,68402.0
2019-10-03 11:45:00,63.76,63.76,63.67,63.68,74239.0,53.1971,53.1971,53.122,53.1304,74239.0
2019-10-03 11:50:00,63.68,63.71,63.65,63.66,61160.0,53.1304,53.1554,53.1054,53.1137,61160.0
2019-10-03 11:55:00,63.67,63.68,63.61,63.63,63331.0,53.122,53.1304,53.072,53.0887,63331.0
2019-10-03 12:00:00,63.62,63.65,63.61,63.62,98700.0,53.0803,53.1054,53.072,53.0803,98700.0
2019-10-03 12:05:00,63.62,63.68,63.61,63.63,92523.0,53.0803,53.1304,53.072,53.0887,92523.0
2019-10-03 12:10:00,63.63,63.66,63.61,63.64,44493.0,53.0887,53.1137,53.072,53.097,44493.0
2019-10-03 12:15:00,63.64,63.64,63.56,63.56,103450.0,53.097,53.097,53.0303,53.0303,103450.0
2019-10-03 12:20:00,63.57,63.59,63.55,63.59,46816.0,53.0386,53.0553,53.0219,53.0553,46816.0
2019-10-03 12:25:00,63.59,63.67,63.58,63.65,80338.0,53.0553,53.122,53.047,53.1054,80338.0
2019-10-03 12:30:00,63.66,63.69,63.62,63.67,62242.0,53.1137,53.1387,53.0803,53.122,62242.0
2019-10-03 12:35:00,63.67,63.78,63.66,63.78,49833.0,53.122,53.2138,53.1137,53.2138,49833.0
2019-10-03 12:40:00,63.78,63.83,63.76,63.81,87506.0,53.2138,53.2555,53.1971,53.2388,87506.0
2019-10-03 12:45:00,63.82,63.83,63.79,63.82,101610.0,53.2472,53.2555,53.2222,53.2472,101610.0
2019-10-03 12:50:00,63.83,63.86,63.8,63.81,43886.0,53.2555,53.2806,53.2305,53.2388,43886.0
2019-10-03 12:55:00,63.8,63.86,63.8,63.82,90166.0,53.2305,53.2806,53.2305,53.2472,90166.0
2019-10-03 13:00:00,63.83,63.84,63.79,63.79,60598.0,53.2555,53.2639,53.2222,53.2222,60598.0
2019-10-03 13:05:00,63.8,63.8,63.77,63.78,57505.0,53.2305,53.2305,53.2055,53.2138,57505.0
2019-10-03 13:10:00,63.78,63.79,63.75,63.77,72968.0,53.2138,53.2222,53.1888,53.2055,72968.0
2019-10-03 13:15:00,63.77,63.77,63.73,63.74,50036.0,53.2055,53.2055,53.1721,53.1804,50036.0
2019-10-03 13:20:00,63.74,63.75,63.72,63.73,52305.0,53.1804,53.1888,53.1638,53.1721,52305.0
2019-10-03 13:25:00,63.73,63.76,63.69,63.7,95728.0,53.1721,53.1971,53.1387,53.1471,95728.0
2019-10-03 13:30:00,63.7,63.7,63.66,63.68,147022.0,53.1471,53.1471,53.1137,53.1304,147022.0
2019-10-03 13:35:00,63.67,63.67,63.63,63.65,74986.0,53.122,53.122,53.0887,53.1054,74986.0
2019-10-03 13:40:00,63.65,63.72,63.64,63.71,172011.0,53.1054,53.1638,53.097,53.1554,172011.0
2019-10-03 13:45:00,63.71,63.73,63.7,63.72,122944.0,53.1554,53.1721,53.1471,53.1638,122944.0
2019-10-03 13:50:00,63.73,63.74,63.71,63.72,58227.0,53.1721,53.1804,53.1554,53.1638,58227.0
2019-10-03 13:55:00,63.73,63.76,63.71,63.75,152761.0,53.1721,53.1971,53.1554,53.1888,152761.0
2019-10-03 14:00:00,63.75,63.76,63.72,63.75,187236.0,53.1888,53.1971,53.1638,53.1888,187236.0
2019-10-03 14:05:00,63.75,63.78,63.74,63.75,93551.0,53.1888,53.2138,53.1804,53.1888,93551.0
2019-10-03 14:10:00,63.75,63.79,63.74,63.78,58589.0,53.1888,53.2222,53.1804,53.2138,58589.0
2019-10-03 14:15:00,63.78,63.8,63.76,63.77,49434.0,53.2138,53.2305,53.1971,53.2055,49434.0
2019-10-03 14:20:00,63.78,63.78,63.73,63.75,118884.0,53.2138,53.2138,53.1721,53.1888,118884.0
2019-10-03 14:25:00,63.76,63.78,63.73,63.78,123244.0,53.1971,53.2138,53.1721,53.2138,123244.0
2019-10-03 14:30:00,63.78,63.78,63.72,63.73,209575.0,53.2138,53.2138,53.1638,53.1721,209575.0
2019-10-03 14:35:00,63.72,63.73,63.69,63.69,76463.0,53.1638,53.1721,53.1387,53.1387,76463.0
2019-10-03 14:40:00,63.7,63.7,63.66,63.67,101320.0,53.1471,53.1471,53.1137,53.122,101320.0
2019-10-03 14:45:00,63.67,63.68,63.64,63.65,140997.0,53.122,53.1304,53.097,53.1054,140997.0
2019-10-03 14:50:00,63.65,63.65,63.6,63.64,159056.0,53.1054,53.1054,53.0636,53.097,159056.0
2019-10-03 14:55:00,63.64,63.67,63.6,63.65,75955.0,53.097,53.122,53.0636,53.1054,75955.0
2019-10-03 15:00:00,63.66,63.67,63.63,63.65,130396.0,53.1137,53.122,53.0887,53.1054,130396.0
2019-10-03 15:05:00,63.66,63.67,63.64,63.66,127189.0,53.1137,53.122,53.097,53.1137,127189.0
2019-10-03 15:10:00,63.67,63.7,63.66,63.68,92571.0,53.122,53.1471,53.1137,53.1304,92571.0
2019-10-03 15:15:00,63.68,63.71,63.65,63.65,177323.0,53.1304,53.1554,53.1054,53.1054,177323.0
2019-10-03 15:20:00,63.66,63.71,63.65,63.66,111037.0,53.1137,53.1554,53.1054,53.1137,111037.0
2019-10-03 15:25:00,63.66,63.67,63.61,63.65,96815.0,53.1137,53.122,53.072,53.1054,96815.0
2019-10-03 15:30:00,63.65,63.66,63.62,63.63,151193.0,53.1054,53.1137,53.0803,53.0887,151193.0
2019-10-03 15:35:00,63.63,63.69,63.62,63.67,110129.0,53.0887,53.1387,53.0803,53.122,110129.0
2019-10-03 15:40:00,63.67,63.72,63.67,63.71,213934.0,53.122,53.1638,53.122,53.1554,213934.0
2019-10-03 15:45:00,63.71,63.72,63.67,63.69,324463.0,53.1554,53.1638,53.122,53.1387,324463.0
2019-10-03 15:50:00,63.69,63.7,63.64,63.69,562772.0,53.1387,53.1471,53.097,53.1387,562772.0
2019-10-03 15:55:00,63.7,63.88,63.69,63.87,3085370.0,53.1471,53.2973,53.1387,53.2889,3085370.0
2019-10-04 09:30:00,63.96,64.23,63.96,64.21,572256.0,53.364,53.5893,53.364,53.5726,572256.0
2019-10-04 09:35:00,64.2,64.33,64.16,64.24,863025.0,53.5642,53.6727,53.5309,53.5976,863025.0
2019-10-04 09:40:00,64.24,64.3,64.19,64.27,371257.0,53.5976,53.6477,53.5559,53.6226,371257.0
2019-10-04 09:45:00,64.27,64.3,64.16,64.19,1267360.0,53.6226,53.6477,53.5309,53.5559,1267360.0
2019-10-04 09:50:00,64.19,64.25,64.16,64.23,410295.0,53.5559,53.606,53.5309,53.5893,410295.0
2019-10-04 09:55:00,64.24,64.25,64.15,64.25,393603.0,53.5976,53.606,53.5225,53.606,393603.0
2019-10-04 10:00:00,64.25,64.3,64.22,64.26,268568.0,53.606,53.6477,53.5809,53.6143,268568.0
2019-10-04 10:05:00,64.26,64.27,64.1,64.12,866070.0,53.6143,53.6226,53.4808,53.4975,866070.0
2019-10-04 10:10:00,64.12,64.16,64.03,64.08,394322.0,53.4975,53.5309,53.4224,53.4641,394322.0
2019-10-04 10:15:00,64.07,64.1,64.05,64.08,322713.0,53.4558,53.4808,53.4391,53.4641,322713.0
2019-10-04 10:20:00,64.09,64.1,64.01,64.06,267476.0,53.4725,53.4808,53.4057,53.4474,267476.0
2019-10-04 10:25:00,64.06,64.07,63.94,63.99,246174.0,53.4474,53.4558,53.3473,53.389,246174.0
2019-10-04 10:30:00,63.99,64.02,63.97,64.0,75894.0,53.389,53.4141,53.3723,53.3974,75894.0
2019-10-04 10:35:00,64.01,64.03,63.93,63.94,145168.0,53.4057,53.4224,53.339,53.3473,145168.0
2019-10-04 10:40:00,63.94,63.96,63.87,63.94,262644.0,53.3473,53.364,53.2889,53.3473,262644.0
2019-10-04 10:45:00,63.94,63.95,63.9,63.93,128864.0,53.3473,53.3557,53.3139,53.339,128864.0
2019-10-04 10:50:00,63.92,63.96,63.89,63.96,102079.0,53.3306,53.364,53.3056,53.364,102079.0
2019-10-04 10:55:00,63.96,63.99,63.95,63.96,97293.0,53.364,53.389,53.3557,53.364,97293.0
2019-10-04 11:00:00,63.96,64.02,63.95,64.01,161767.0,53.364,53.4141,53.3557,53.4057,161767.0
2019-10-04 11:05:00,64.01,64.05,63.99,64.03,98331.0,53.4057,53.4391,53.389,53.4224,98331.0
2019-10-04 11:10:00,64.04,64.13,64.02,64.13,135869.0,53.4307,53.5058,53.4141,53.5058,135869.0
2019-10-04 11:15:00,64.13,64.18,64.12,64.18,78230.0,53.5058,53.5476,53.4975,53.5476,78230.0
2019-10-04 11:20:00,64.19,64.22,64.17,64.2,127656.0,53.5559,53.5809,53.5392,53.5642,127656.0
2019-10-04 11:25:00,64.21,64.27,64.21,64.27,94941.0,53.5726,53.6226,53.5726,53.6226,94941.0
2019-10-04 11:30:00,64.28,64.36,64.27,64.36,141876.0,53.631,53.6977,53.6226,53.6977,141876.0
2019-10-04 11:35:00,64.36,64.4,64.36,64.37,153643.0,53.6977,53.7311,53.6977,53.7061,153643.0
2019-10-04 11:40:00,64.38,64.39,64.35,64.35,141606.0,53.7144,53.7228,53.6894,53.6894,141606.0
2019-10-04 11:45:00,64.36,64.38,64.34,64.34,67256.0,53.6977,53.7144,53.681,53.681,67256.0
2019-10-04 11:50:00,64.35,64.37,64.34,64.34,110271.0,53.6894,53.7061,53.681,53.681,110271.0
2019-10-04 11:55:00,64.34,64.38,64.33,64.35,87108.0,53.681,53.7144,53.6727,53.6894,87108.0
2019-10-04 12:00:00,64.36,64.39,64.33,64.34,75473.0,53.6977,53.7228,53.6727,53.681,75473.0
2019-10-04 12:05:00,64.35,64.36,64.32,64.36,31423.0,53.6894,53.6977,53.6644,53.6977,31423.0
2019-10-04 12:10:00,64.36,64.4,64.35,64.38,51787.0,53.6977,53.7311,53.6894,53.7144,51787.0
2019-10-04 12:15:00,64.38,64.38,64.34,64.34,150148.0,53.7144,53.7144,53.681,53.681,150148.0
2019-10-04 12:20:00,64.35,64.37,64.31,64.35,165984.0,53.6894,53.7061,53.656,53.6894,165984.0
2019-10-04 12:25:00,64.36,64.38,64.35,64.35,59024.0,53.6977,53.7144,53.6894,53.6894,59024.0
2019-10-04 12:30:00,64.36,64.39,64.35,64.36,47937.0,53.6977,53.7228,53.6894,53.6977,47937.0
2019-10-04 12:35:00,64.37,64.43,64.36,64.4,35983.0,53.7061,53.7561,53.6977,53.7311,35983.0
2019-10-04 12:40:00,64.4,64.43,64.38,64.38,56873.0,53.7311,53.7561,53.7144,53.7144,56873.0
2019-10-04 12:45:00,64.39,64.44,64.38,64.43,41371.0,53.7228,53.7645,53.7144,53.7561,41371.0
2019-10-04 12:50:00,64.44,64.5,64.42,64.48,84889.0,53.7645,53.8145,53.7478,53.7979,84889.0
2019-10-04 12:55:00,64.47,64.53,64.47,64.51,64325.0,53.7895,53.8396,53.7895,53.8229,64325.0
2019-10-04 13:00:00,64.52,64.55,64.5,64.51,177085.0,53.8312,53.8563,53.8145,53.8229,177085.0
2019-10-04 13:05:00,64.52,64.52,64.43,64.43,29336.0,53.8312,53.8312,53.7561,53.7561,29336.0
2019-10-04 13:10:00,64.44,64.47,64.39,64.43,114210.0,53.7645,53.7895,53.7228,53.7561,114210.0
2019-10-04 13:15:00,64.43,64.44,64.38,64.42,59904.0,53.7561,53.7645,53.7144,53.7478,59904.0
2019-10-04 13:20:00,64.42,64.51,64.41,64.44,1196229.0,53.7478,53.8229,53.7395,53.7645,1196229.0
2019-10-04 13:25:00,64.44,64.47,64.42,64.46,62252.0,53.7645,53.7895,53.7478,53.7812,62252.0
2019-10-04 13:30:00,64.45,64.52,64.45,64.51,52753.0,53.7728,53.8312,53.7728,53.8229,52753.0
2019-10-04 13:35:00,64.51,64.55,64.5,64.54,77849.0,53.8229,53.8563,53.8145,53.8479,77849.0
2019-10-04 13:40:00,64.53,64.57,64.51,64.55,147898.0,53.8396,53.8729,53.8229,53.8563,147898.0
2019-10-04 13:45:00,64.55,64.61,64.54,64.61,208084.0,53.8563,53.9063,53.8479,53.9063,208084.0
2019-10-04 13:50:00,64.62,64.63,64.58,64.6,77471.0,53.9147,53.923,53.8813,53.898,77471.0
2019-10-04 13:55:00,64.6,64.61,64.56,64.58,90040.0,53.898,53.9063,53.8646,53.8813,90040.0
2019-10-04 14:00:00,64.58,64.6,64.54,64.6,80133.0,53.8813,53.898,53.8479,53.898,80133.0
2019-10-04 14:05:00,64.6,64.6,64.57,64.58,63863.0,53.898,53.898,53.8729,53.8813,63863.0
2019-10-04 14:10:00,64.58,64.6,64.57,64.59,90488.0,53.8813,53.898,53.8729,53.8896,90488.0
2019-10-04 14:15:00,64.6,64.62,64.57,64.61,269093.0,53.898,53.9147,53.8729,53.9063,269093.0
2019-10-04 14:20:00,64.6,64.62,64.59,64.62,260883.0,53.898,53.9147,53.8896,53.9147,260883.0
2019-10-04 14:25:00,64.62,64.64,64.58,64.59,92217.0,53.9147,53.9313,53.8813,53.8896,92217.0
2019-10-04 14:30:00,64.58,64.6,64.57,64.6,73989.0,53.8813,53.898,53.8729,53.898,73989.0
2019-10-04 14:35:00,64.6,64.65,64.6,64.65,57392.0,53.898,53.9397,53.898,53.9397,57392.0
2019-10-04 14:40:00,64.65,64.68,64.64,64.65,81288.0,53.9397,53.9647,53.9313,53.9397,81288.0
2019-10-04 14:45:00,64.65,64.67,64.61,64.65,84778.0,53.9397,53.9564,53.9063,53.9397,84778.0
2019-10-04 14:50:00,64.64,64.65,64.6,64.64,64237.0,53.9313,53.9397,53.898,53.9313,64237.0
2019-10-04 14:55:00,64.65,64.67,64.62,64.66,74485.0,53.9397,53.9564,53.9147,53.948,74485.0
2019-10-04 15:00:00,64.66,64.7,64.65,64.7,109331.0,53.948,53.9814,53.9397,53.9814,109331.0
2019-10-04 15:05:00,64.69,64.76,64.69,64.75,71259.0,53.9731,54.0315,53.9731,54.0231,71259.0
2019-10-04 15:10:00,64.76,64.77,64.69,64.7,286273.0,54.0315,54.0398,53.9731,53.9814,286273.0
2019-10-04 15:15:00,64.7,64.72,64.66,64.72,339724.0,53.9814,53.9981,53.948,53.9981,339724.0
2019-10-04 15:20:00,64.72,64.73,64.66,64.66,143393.0,53.9981,54.0064,53.948,53.948,143393.0
2019-10-04 15:25:00,64.67,64.73,64.65,64.7,123872.0,53.9564,54.0064,53.9397,53.9814,123872.0
2019-10-04 15:30:00,64.7,64.76,64.7,64.74,409892.0,53.9814,54.0315,53.9814,54.0148,409892.0
2019-10-04 15:35:00,64.74,64.8,64.73,64.79,124772.0,54.0148,54.0648,54.0064,54.0565,124772.0
2019-10-04 15:40:00,64.79,64.84,64.77,64.83,211998.0,54.0565,54.0982,54.0398,54.0899,211998.0
2019-10-04 15:45:00,64.83,64.9,64.82,64.89,286820.0,54.0899,54.1483,54.0815,54.1399,286820.0
2019-10-04 15:50:00,64.89,64.91,64.73,64.8,831294.0,54.1399,54.1566,54.0064,54.0648,831294.0
2019-10-04 15:55:00,64.81,64.86,64.78,64.81,912354.0,54.0732,54.1149,54.0482,54.0732,912354.0
2019-10-07 09:30:00,64.71,64.71,64.45,64.58,356485.0,53.9898,53.9898,53.7728,53.8813,356485.0
2019-10-07 09:35:00,64.56,64.56,64.43,64.43,347505.0,53.8646,53.8646,53.7561,53.7561,347505.0
2019-10-07 09:40:00,64.42,64.5,64.42,64.44,126886.0,53.7478,53.8145,53.7478,53.7645,126886.0
2019-10-07 09:45:00,64.43,64.5,64.4,64.46,159601.0,53.7561,53.8145,53.7311,53.7812,159601.0
2019-10-07 09:50:00,64.46,64.5,64.43,64.44,603169.0,53.7812,53.8145,53.7561,53.7645,603169.0
2019-10-07 09:55:00,64.44,64.45,64.37,64.39,287624.0,53.7645,53.7728,53.7061,53.7228,287624.0
2019-10-07 10:00:00,64.39,64.44,64.36,64.43,107086.0,53.7228,53.7645,53.6977,53.7561,107086.0
2019-10-07 10:05:00,64.43,64.51,64.38,64.5,469311.0,53.7561,53.8229,53.7144,53.8145,469311.0
2019-10-07 10:10:00,64.52,64.55,64.45,64.46,360648.0,53.8312,53.8563,53.7728,53.7812,360648.0
2019-10-07 10:15:00,64.46,64.46,64.4,64.44,152141.0,53.7812,53.7812,53.7311,53.7645,152141.0
2019-10-07 10:20:00,64.44,64.47,64.43,64.46,162596.0,53.7645,53.7895,53.7561,53.7812,162596.0
2019-10-07 10:25:00,64.45,64.49,64.44,64.47,236005.0,53.7728,53.8062,53.7645,53.7895,236005.0
2019-10-07 10:30:00,64.47,64.52,64.46,64.49,90171.0,53.7895,53.8312,53.7812,53.8062,90171.0
2019-10-07 10:35:00,64.49,64.5,64.46,64.49,187685.0,53.8062,53.8145,53.7812,53.8062,187685.0
2019-10-07 10:40:00,64.48,64.58,64.48,64.56,90065.0,53.7979,53.8813,53.7979,53.8646,90065.0
2019-10-07 10:45:00,64.56,64.56,64.5,64.5,57596.0,53.8646,53.8646,53.8145,53.8145,57596.0
2019-10-07 10:50:00,64.5,64.53,64.49,64.51,89383.0,53.8145,53.8396,53.8062,53.8229,89383.0
2019-10-07 10:55:00,64.51,64.55,64.48,64.49,263489.0,53.8229,53.8563,53.7979,53.8062,263489.0
2019-10-07 11:00:00,64.48,64.49,64.42,64.45,369722.0,53.7979,53.8062,53.7478,53.7728,369722.0
2019-10-07 11:05:00,64.45,64.47,64.43,64.44,71858.0,53.7728,53.7895,53.7561,53.7645,71858.0
2019-10-07 11:10:00,64.45,64.46,64.43,64.45,161010.0,53.7728,53.7812,53.7561,53.7728,161010.0
2019-10-07 11:15:00,64.44,64.46,64.41,64.45,61058.0,53.7645,53.7812,53.7395,53.7728,61058.0
2019-10-07 11:20:00,64.46,64.49,64.44,64.45,63475.0,53.7812,53.8062,53.7645,53.7728,63475.0
2019-10-07 11:25:00,64.46,64.52,64.46,64.51,97036.0,53.7812,53.8312,53.7812,53.8229,97036.0
2019-10-07 11:30:00,64.51,64.6,64.51,64.6,106801.0,53.8229,53.898,53.8229,53.898,106801.0
2019-10-07 11:35:00,64.59,64.62,64.58,64.58,62812.0,53.8896,53.9147,53.8813,53.8813,62812.0
2019-10-07 11:40:00,64.57,64.63,64.56,64.62,55664.0,53.8729,53.923,53.8646,53.9147,55664.0
2019-10-07 11:45:00,64.62,64.63,64.56,64.58,46103.0,53.9147,53.923,53.8646,53.8813,46103.0
2019-10-07 11:50:00,64.57,64.65,64.56,64.65,49495.0,53.8729,53.9397,53.8646,53.9397,49495.0
2019-10-07 11:55:00,64.65,64.66,64.6,64.65,121324.0,53.9397,53.948,53.898,53.9397,121324.0
2019-10-07 12:00:00,64.66,64.66,64.61,64.64,35058.0,53.948,53.948,53.9063,53.9313,35058.0
2019-10-07 12:05:00,64.64,64.68,64.63,64.67,108444.0,53.9313,53.9647,53.923,53.9564,108444.0
2019-10-07 12:10:00,64.67,64.7,64.67,64.68,243698.0,53.9564,53.9814,53.9564,53.9647,243698.0
2019-10-07 12:15:00,64.67,64.68,64.63,64.65,81016.0,53.9564,53.9647,53.923,53.9397,81016.0
2019-10-07 12:20:00,64.65,64.67,64.62,64.64,71263.0,53.9397,53.9564,53.9147,53.9313,71263.0
2019-10-07 12:25:00,64.64,64.65,64.57,64.58,52242.0,53.9313,53.9397,53.8729,53.8813,52242.0
2019-10-07 12:30:00,64.58,64.59,64.57,64.59,39512.0,53.8813,53.8896,53.8729,53.8896,39512.0
2019-10-07 12:35:00,64.6,64.6,64.58,64.6,42271.0,53.898,53.898,53.8813,53.898,42271.0
2019-10-07 12:40:00,64.6,64.61,64.58,64.6,52744.0,53.898,53.9063,53.8813,53.898,52744.0
2019-10-07 12:45:00,64.59,64.65,64.59,64.65,40343.0,53.8896,53.9397,53.8896,53.9397,40343.0
2019-10-07 12:50:00,64.66,64.67,64.64,64.65,60562.0,53.948,53.9564,53.9313,53.9397,60562.0
2019-10-07 12:55:00,64.65,64.65,64.61,64.62,46278.0,53.9397,53.9397,53.9063,53.9147,46278.0
2019-10-07 13:00:00,64.62,64.66,64.62,64.65,24957.0,53.9147,53.948,53.9147,53.9397,24957.0
2019-10-07 13:05:00,64.66,64.66,64.6,64.6,73522.0,53.948,53.948,53.898,53.898,73522.0
2019-10-07 13:10:00,64.6,64.62,64.6,64.61,99389.0,53.898,53.9147,53.898,53.9063,99389.0
2019-10-07 13:15:00,64.61,64.64,64.59,64.63,38277.0,53.9063,53.9313,53.8896,53.923,38277.0
2019-10-07 13:20:00,64.63,64.68,64.62,64.67,68838.0,53.923,53.9647,53.9147,53.9564,68838.0
2019-10-07 13:25:00,64.67,64.69,64.66,64.66,52794.0,53.9564,53.9731,53.948,53.948,52794.0
2019-10-07 13:30:00,64.67,64.78,64.66,64.75,207361.0,53.9564,54.0482,53.948,54.0231,207361.0
2019-10-07 13:35:00,64.75,64.76,64.66,64.69,504122.0,54.0231,54.0315,53.948,53.9731,504122.0
2019-10-07 13:40:00,64.7,64.75,64.7,64.75,63425.0,53.9814,54.0231,53.9814,54.0231,63425.0
2019-10-07 13:45:00,64.75,64.78,64.73,64.76,156290.0,54.0231,54.0482,54.0064,54.0315,156290.0
2019-10-07 13:50:00,64.76,64.79,64.75,64.78,82474.0,54.0315,54.0565,54.0231,54.0482,82474.0
2019-10-07 13:55:00,64.78,64.79,64.76,64.77,121773.0,54.0482,54.0565,54.0315,54.0398,121773.0
2019-10-07 14:00:00,64.77,64.78,64.69,64.69,71947.0,54.0398,54.0482,53.9731,53.9731,71947.0
2019-10-07 14:05:00,64.7,64.7,64.66,64.69,120602.0,53.9814,53.9814,53.948,53.9731,120602.0
2019-10-07 14:10:00,64.68,64.7,64.57,64.59,363656.0,53.9647,53.9814,53.8729,53.8896,363656.0
2019-10-07 14:15:00,64.6,64.63,64.57,64.62,48903.0,53.898,53.923,53.8729,53.9147,48903.0
2019-10-07 14:20:00,64.61,64.62,64.57,64.6,44494.0,53.9063,53.9147,53.8729,53.898,44494.0
2019-10-07 14:25:00,64.6,64.63,64.59,64.61,47547.0,53.898,53.923,53.8896,53.9063,47547.0
2019-10-07 14:30:00,64.6,64.62,64.55,64.57,72923.0,53.898,53.9147,53.8563,53.8729,72923.0
2019-10-07 14:35:00,64.57,64.6,64.52,64.6,84621.0,53.8729,53.898,53.8312,53.898,84621.0
2019-10-07 14:40:00,64.59,64.63,64.58,64.63,70218.0,53.8896,53.923,53.8813,53.923,70218.0
2019-10-07 14:45:00,64.63,64.65,64.59,64.61,61294.0,53.923,53.9397,53.8896,53.9063,61294.0
2019-10-07 14:50:00,64.61,64.61,64.54,64.57,105788.0,53.9063,53.9063,53.8479,53.8729,105788.0
2019-10-07 14:55:00,64.57,64.62,64.57,64.59,33827.0,53.8729,53.9147,53.8729,53.8896,33827.0
2019-10-07 15:00:00,64.59,64.63,64.58,64.58,67633.0,53.8896,53.923,53.8813,53.8813,67633.0
2019-10-07 15:05:00,64.59,64.63,64.57,64.61,114638.0,53.8896,53.923,53.8729,53.9063,114638.0
2019-10-07 15:10:00,64.61,64.65,64.57,64.64,92217.0,53.9063,53.9397,53.8729,53.9313,92217.0
2019-10-07 15:15:00,64.64,64.67,64.62,64.63,167969.0,53.9313,53.9564,53.9147,53.923,167969.0
2019-10-07 15:20:00,64.62,64.63,64.57,64.59,96797.0,53.9147,53.923,53.8729,53.8896,96797.0
2019-10-07 15:25:00,64.59,64.68,64.58,64.66,88835.0,53.8896,53.9647,53.8813,53.948,88835.0
2019-10-07 15:30:00,64.66,64.66,64.53,64.56,121470.0,53.948,53.948,53.8396,53.8646,121470.0
2019-10-07 15:35:00,64.55,64.57,64.51,64.57,105488.0,53.8563,53.8729,53.8229,53.8729,105488.0
2019-10-07 15:40:00,64.57,64.58,64.51,64.53,110668.0,53.8729,53.8813,53.8229,53.8396,110668.0
2019-10-07 15:45:00,64.53,64.56,64.5,64.54,126178.0,53.8396,53.8646,53.8145,53.8479,126178.0
2019-10-07 15:50:00,64.53,64.59,64.49,64.56,286797.0,53.8396,53.8896,53.8062,53.8646,286797.0
2019-10-07 15:55:00,64.56,64.65,64.53,64.53,576969.0,53.8646,53.9397,53.8396,53.8396,576969.0
2019-10-08 09:30:00,64.48,64.53,64.38,64.38,442838.0,53.7979,53.8396,53.7144,53.7144,442838.0
2019-10-08 09:35:00,64.38,64.41,64.29,64.3,250716.0,53.7144,53.7395,53.6393,53.6477,250716.0
2019-10-08 09:40:00,64.3,64.39,64.27,64.37,315107.0,53.6477,53.7228,53.6226,53.7061,315107.0
2019-10-08 09:45:00,64.37,64.4,64.32,64.33,291990.0,53.7061,53.7311,53.6644,53.6727,291990.0
2019-10-08 09:50:00,64.32,64.38,64.3,64.3,166201.0,53.6644,53.7144,53.6477,53.6477,166201.0
2019-10-08 09:55:00,64.29,64.29,64.2,64.21,113490.0,53.6393,53.6393,53.5642,53.5726,113490.0
2019-10-08 10:00:00,64.21,64.27,64.14,64.19,234881.0,53.5726,53.6226,53.5142,53.5559,234881.0
2019-10-08 10:05:00,64.18,64.22,64.07,64.07,111430.0,53.5476,53.5809,53.4558,53.4558,111430.0
2019-10-08 10:10:00,64.07,64.11,63.98,64.1,409932.0,53.4558,53.4892,53.3807,53.4808,409932.0
2019-10-08 10:15:00,64.09,64.1,64.01,64.04,290991.0,53.4725,53.4808,53.4057,53.4307,290991.0
2019-10-08 10:20:00,64.04,64.07,63.99,64.01,549049.0,53.4307,53.4558,53.389,53.4057,549049.0
2019-10-08 10:25:00,64.0,64.03,63.99,64.03,277203.0,53.3974,53.4224,53.389,53.4224,277203.0
2019-10-08 10:30:00,64.03,64.05,63.97,63.97,164153.0,53.4224,53.4391,53.3723,53.3723,164153.0
2019-10-08 10:35:00,63.97,64.08,63.96,64.08,194592.0,53.3723,53.4641,53.364,53.4641,194592.0
2019-10-08 10:40:00,64.08,64.09,64.01,64.04,139896.0,53.4641,53.4725,53.4057,53.4307,139896.0
2019-10-08 10:45:00,64.04,64.06,63.99,64.06,182580.0,53.4307,53.4474,53.389,53.4474,182580.0
2019-10-08 10:50:00,64.06,64.07,64.02,64.06,142949.0,53.4474,53.4558,53.4141,53.4474,142949.0
2019-10-08 10:55:00,64.06,64.17,64.06,64.13,168113.0,53.4474,53.5392,53.4474,53.5058,168113.0
2019-10-08 11:00:00,64.13,64.18,64.13,64.14,81019.0,53.5058,53.5476,53.5058,53.5142,81019.0
2019-10-08 11:05:00,64.14,64.16,64.1,64.12,85118.0,53.5142,53.5309,53.4808,53.4975,85118.0
2019-10-08 11:10:00,64.12,64.15,64.09,64.1,286939.0,53.4975,53.5225,53.4725,53.4808,286939.0
2019-10-08 11:15:00,64.11,64.2,64.1,64.18,271364.0,53.4892,53.5642,53.4808,53.5476,271364.0
2019-10-08 11:20:00,64.18,64.18,64.07,64.1,113953.0,53.5476,53.5476,53.4558,53.4808,113953.0
2019-10-08 11:25:00,64.11,64.11,64.03,64.05,74096.0,53.4892,53.4892,53.4224,53.4391,74096.0
2019-10-08 11:30:00,64.05,64.05,63.98,64.0,287215.0,53.4391,53.4391,53.3807,53.3974,287215.0
2019-10-08 11:35:00,63.99,64.1,63.99,64.08,211532.0,53.389,53.4808,53.389,53.4641,211532.0
2019-10-08 11:40:00,64.08,64.11,64.06,64.09,113933.0,53.4641,53.4892,53.4474,53.4725,113933.0
2019-10-08 11:45:00,64.08,64.12,64.08,64.09,101166.0,53.4641,53.4975,53.4641,53.4725,101166.0
2019-10-08 11:50:00,64.1,64.11,64.06,64.09,92171.0,53.4808,53.4892,53.4474,53.4725,92171.0
2019-10-08 11:55:00,64.09,64.12,64.08,64.09,78513.0,53.4725,53.4975,53.4641,53.4725,78513.0
2019-10-08 12:00:00,64.08,64.12,64.07,64.08,81066.0,53.4641,53.4975,53.4558,53.4641,81066.0
2019-10-08 12:05:00,64.08,64.12,64.06,64.1,42135.0,53.4641,53.4975,53.4474,53.4808,42135.0
2019-10-08 12:10:00,64.11,64.16,64.11,64.16,43824.0,53.4892,53.5309,53.4892,53.5309,43824.0
2019-10-08 12:15:00,64.16,64.17,64.12,64.14,45984.0,53.5309,53.5392,53.4975,53.5142,45984.0
2019-10-08 12:20:00,64.13,64.17,64.12,64.16,56196.0,53.5058,53.5392,53.4975,53.5309,56196.0
2019-10-08 12:25:00,64.17,64.2,64.16,64.17,59563.0,53.5392,53.5642,53.5309,53.5392,59563.0
2019-10-08 12:30:00,64.17,64.18,64.13,64.18,79785.0,53.5392,53.5476,53.5058,53.5476,79785.0
2019-10-08 12:35:00,64.18,64.18,64.16,64.17,41094.0,53.5476,53.5476,53.5309,53.5392,41094.0
2019-10-08 12:40:00,64.17,64.2,64.16,64.19,97326.0,53.5392,53.5642,53.5309,53.5559,97326.0
2019-10-08 12:45:00,64.19,64.26,64.15,64.15,450644.0,53.5559,53.6143,53.5225,53.5225,450644.0
2019-10-08 12:50:00,64.16,64.2,64.13,64.2,43694.0,53.5309,53.5642,53.5058,53.5642,43694.0
2019-10-08 12:55:00,64.2,64.22,64.18,64.22,155443.0,53.5642,53.5809,53.5476,53.5809,155443.0
2019-10-08 13:00:00,64.21,64.25,64.2,64.25,74588.0,53.5726,53.606,53.5642,53.606,74588.0
2019-10-08 13:05:00,64.25,64.28,64.24,64.25,89760.0,53.606,53.631,53.5976,53.606,89760.0
2019-10-08 13:10:00,64.25,64.25,64.21,64.21,64639.0,53.606,53.606,53.5726,53.5726,64639.0
2019-10-08 13:15:00,64.22,64.23,64.18,64.23,65273.0,53.5809,53.5893,53.5476,53.5893,65273.0
2019-10-08 13:20:00,64.24,64.27,64.24,64.27,55877.0,53.5976,53.6226,53.5976,53.6226,55877.0
2019-10-08 13:25:00,64.27,64.29,64.27,64.28,187946.0,53.6226,53.6393,53.6226,53.631,187946.0
2019-10-08 13:30:00,64.27,64.32,64.27,64.28,81197.0,53.6226,53.6644,53.6226,53.631,81197.0
2019-10-08 13:35:00,64.28,64.3,64.25,64.29,54323.0,53.631,53.6477,53.606,53.6393,54323.0
2019-10-08 13:40:00,64.3,64.32,64.29,64.32,27169.0,53.6477,53.6644,53.6393,53.6644,27169.0
2019-10-08 13:45:00,64.31,64.34,64.31,64.33,175168.0,53.656,53.681,53.656,53.6727,175168.0
2019-10-08 13:50:00,64.34,64.35,64.33,64.33,109778.0,53.681,53.6894,53.6727,53.6727,109778.0
2019-10-08 13:55:00,64.33,64.33,64.3,64.32,191355.0,53.6727,53.6727,53.6477,53.6644,191355.0
2019-10-08 14:00:00,64.33,64.35,64.2,64.21,521415.0,53.6727,53.6894,53.5642,53.5726,521415.0
2019-10-08 14:05:00,64.22,64.31,64.22,64.31,68639.0,53.5809,53.656,53.5809,53.656,68639.0
2019-10-08 14:10:00,64.31,64.31,64.25,64.27,158731.0,53.656,53.656,53.606,53.6226,158731.0
2019-10-08 14:15:00,64.27,64.3,64.27,64.27,82200.0,53.6226,53.6477,53.6226,53.6226,82200.0
2019-10-08 14:20:00,64.28,64.29,64.23,64.24,68633.0,53.631,53.6393,53.5893,53.5976,68633.0
2019-10-08 14:25:00,64.25,64.26,64.2,64.2,52861.0,53.606,53.6143,53.5642,53.5642,52861.0
2019-10-08 14:30:00,64.2,64.31,64.19,64.27,208813.0,53.5642,53.656,53.5559,53.6226,208813.0
2019-10-08 14:35:00,64.28,64.33,64.27,64.27,74099.0,53.631,53.6727,53.6226,53.6226,74099.0
2019-10-08 14:40:00,64.27,64.33,64.25,64.31,155487.0,53.6226,53.6727,53.606,53.656,155487.0
2019-10-08 14:45:00,64.32,64.37,64.3,64.36,54730.0,53.6644,53.7061,53.6477,53.6977,54730.0
2019-10-08 14:50:00,64.37,64.37,64.24,64.24,97861.0,53.7061,53.7061,53.5976,53.5976,97861.0
2019-10-08 14:55:00,64.25,64.26,64.03,64.14,487594.0,53.606,53.6143,53.4224,53.5142,487594.0
2019-10-08 15:00:00,64.14,64.22,64.05,64.08,255665.0,53.5142,53.5809,53.4391,53.4641,255665.0
2019-10-08 15:05:00,64.07,64.11,64.06,64.09,94719.0,53.4558,53.4892,53.4474,53.4725,94719.0
2019-10-08 15:10:00,64.08,64.11,64.01,64.11,379249.0,53.4641,53.4892,53.4057,53.4892,379249.0
2019-10-08 15:15:00,64.1,64.15,64.09,64.12,728983.0,53.4808,53.5225,53.4725,53.4975,728983.0
2019-10-08 15:20:00,64.13,64.19,64.09,64.09,473355.0,53.5058,53.5559,53.4725,53.4725,473355.0
2019-10-08 15:25:00,64.09,64.12,64.07,64.11,339426.0,53.4725,53.4975,53.4558,53.4892,339426.0
2019-10-08 15:30:00,64.1,64.17,64.1,64.11,434979.0,53.4808,53.5392,53.4808,53.4892,434979.0
2019-10-08 15:35:00,64.1,64.13,63.94,63.95,310133.0,53.4808,53.5058,53.3473,53.3557,310133.0
2019-10-08 15:40:00,63.95,64.02,63.94,63.97,294876.0,53.3557,53.4141,53.3473,53.3723,294876.0
2019-10-08 15:45:00,63.97,64.0,63.92,63.95,563789.0,53.3723,53.3974,53.3306,53.3557,563789.0
2019-10-08 15:50:00,63.94,64.03,63.92,63.96,606815.0,53.3473,53.4224,53.3306,53.364,606815.0
2019-10-08 15:55:00,63.96,63.99,63.89,63.91,1890715.0,53.364,53.389,53.3056,53.3223,1890715.0
2019-10-09 09:30:00,64.09,64.21,64.0,64.11,302905.0,53.4725,53.5726,53.3974,53.4892,302905.0
2019-10-09 09:35:00,64.1,64.21,64.09,64.21,133985.0,53.4808,53.5726,53.4725,53.5726,133985.0
2019-10-09 09:40:00,64.21,64.24,64.16,64.2,90881.0,53.5726,53.5976,53.5309,53.5642,90881.0
2019-10-09 09:45:00,64.21,64.28,64.18,64.24,156112.0,53.5726,53.631,53.5476,53.5976,156112.0
2019-10-09 09:50:00,64.25,64.26,64.14,64.14,120888.0,53.606,53.6143,53.5142,53.5142,120888.0
2019-10-09 09:55:00,64.14,64.16,64.07,64.1,97344.0,53.5142,53.5309,53.4558,53.4808,97344.0
2019-10-09 10:00:00,64.1,64.17,64.01,64.01,96178.0,53.4808,53.5392,53.4057,53.4057,96178.0
2019-10-09 10:05:00,64.0,64.03,63.98,64.03,56637.0,53.3974,53.4224,53.3807,53.4224,56637.0
2019-10-09 10:10:00,64.03,64.08,64.03,64.04,70226.0,53.4224,53.4641,53.4224,53.4307,70226.0
2019-10-09 10:15:00,64.04,64.07,64.01,64.06,38286.0,53.4307,53.4558,53.4057,53.4474,38286.0
2019-10-09 10:20:00,64.05,64.07,64.03,64.06,61118.0,53.4391,53.4558,53.4224,53.4474,61118.0
2019-10-09 10:25:00,64.06,64.14,64.05,64.14,127943.0,53.4474,53.5142,53.4391,53.5142,127943.0
2019-10-09 10:30:00,64.14,64.17,64.11,64.12,54990.0,53.5142,53.5392,53.4892,53.4975,54990.0
2019-10-09 10:35:00,64.12,64.12,64.03,64.04,55163.0,53.4975,53.4975,53.4224,53.4307,55163.0
2019-10-09 10:40:00,64.04,64.12,64.03,64.11,65723.0,53.4307,53.4975,53.4224,53.4892,65723.0
2019-10-09 10:45:00,64.11,64.16,64.11,64.13,127036.0,53.4892,53.5309,53.4892,53.5058,127036.0
2019-10-09 10:50:00,64.14,64.15,64.07,64.08,100356.0,53.5142,53.5225,53.4558,53.4641,100356.0
2019-10-09 10:55:00,64.08,64.1,64.06,64.08,96312.0,53.4641,53.4808,53.4474,53.4641,96312.0
2019-10-09 11:00:00,64.09,64.12,64.04,64.05,213652.0,53.4725,53.4975,53.4307,53.4391,213652.0
2019-10-09 11:05:00,64.05,64.06,64.0,64.04,138283.0,53.4391,53.4474,53.3974,53.4307,138283.0
2019-10-09 11:10:00,64.04,64.06,64.0,64.06,130024.0,53.4307,53.4474,53.3974,53.4474,130024.0
2019-10-09 11:15:00,64.06,64.1,64.04,64.09,59365.0,53.4474,53.4808,53.4307,53.4725,59365.0
2019-10-09 11:20:00,64.1,64.11,64.07,64.09,34348.0,53.4808,53.4892,53.4558,53.4725,34348.0
2019-10-09 11:25:00,64.09,64.09,64.03,64.03,71282.0,53.4725,53.4725,53.4224,53.4224,71282.0
2019-10-09 11:30:00,64.04,64.07,64.01,64.02,107870.0,53.4307,53.4558,53.4057,53.4141,107870.0
2019-10-09 11:35:00,64.02,64.05,63.93,63.96,168916.0,53.4141,53.4391,53.339,53.364,168916.0
2019-10-09 11:40:00,63.97,64.0,63.95,63.97,43083.0,53.3723,53.3974,53.3557,53.3723,43083.0
2019-10-09 11:45:00,63.97,64.02,63.97,63.99,146914.0,53.3723,53.4141,53.3723,53.389,146914.0
2019-10-09 11:50:00,63.99,64.03,63.98,64.0,97396.0,53.389,53.4224,53.3807,53.3974,97396.0
2019-10-09 11:55:00,63.99,64.04,63.98,64.01,94285.0,53.389,53.4307,53.3807,53.4057,94285.0
2019-10-09 12:00:00,64.02,64.06,64.01,64.06,70933.0,53.4141,53.4474,53.4057,53.4474,70933.0
2019-10-09 12:05:00,64.06,64.12,64.04,64.09,114240.0,53.4474,53.4975,53.4307,53.4725,114240.0
2019-10-09 12:10:00,64.09,64.1,64.06,64.1,88448.0,53.4725,53.4808,53.4474,53.4808,88448.0
2019-10-09 12:15:00,64.11,64.11,64.05,64.06,89085.0,53.4892,53.4892,53.4391,53.4474,89085.0
2019-10-09 12:20:00,64.06,64.1,64.06,64.08,65924.0,53.4474,53.4808,53.4474,53.4641,65924.0
2019-10-09 12:25:00,64.07,64.09,64.05,64.09,111176.0,53.4558,53.4725,53.4391,53.4725,111176.0
2019-10-09 12:30:00,64.09,64.11,64.06,64.08,49911.0,53.4725,53.4892,53.4474,53.4641,49911.0
2019-10-09 12:35:00,64.09,64.11,64.07,64.11,27049.0,53.4725,53.4892,53.4558,53.4892,27049.0
2019-10-09 12:40:00,64.11,64.16,64.11,64.15,29597.0,53.4892,53.5309,53.4892,53.5225,29597.0
2019-10-09 12:45:00,64.16,64.18,64.14,64.16,65700.0,53.5309,53.5476,53.5142,53.5309,65700.0
2019-10-09 12:50:00,64.16,64.17,64.14,64.15,45335.0,53.5309,53.5392,53.5142,53.5225,45335.0
2019-10-09 12:55:00,64.15,64.18,64.15,64.17,138064.0,53.5225,53.5476,53.5225,53.5392,138064.0
2019-10-09 13:00:00,64.18,64.24,64.17,64.19,205112.0,53.5476,53.5976,53.5392,53.5559,205112.0
2019-10-09 13:05:00,64.18,64.2,64.17,64.2,28298.0,53.5476,53.5642,53.5392,53.5642,28298.0
2019-10-09 13:10:00,64.19,64.22,64.17,64.22,35988.0,53.5559,53.5809,53.5392,53.5809,35988.0
2019-10-09 13:15:00,64.21,64.23,64.2,64.22,90457.0,53.5726,53.5893,53.5642,53.5809,90457.0
2019-10-09 13:20:00,64.22,64.28,64.22,64.27,57077.0,53.5809,53.631,53.5809,53.6226,57077.0
2019-10-09 13:25:00,64.27,64.3,64.27,64.28,18318.0,53.6226,53.6477,53.6226,53.631,18318.0
2019-10-09 13:30:00,64.27,64.28,64.25,64.25,100140.0,53.6226,53.631,53.606,53.606,100140.0
2019-10-09 13:35:00,64.26,64.28,64.25,64.26,44482.0,53.6143,53.631,53.606,53.6143,44482.0
2019-10-09 13:40:00,64.25,64.28,64.24,64.26,45828.0,53.606,53.631,53.5976,53.6143,45828.0
2019-10-09 13:45:00,64.26,64.3,64.25,64.29,33036.0,53.6143,53.6477,53.606,53.6393,33036.0
2019-10-09 13:50:00,64.29,64.34,64.28,64.33,63934.0,53.6393,53.681,53.631,53.6727,63934.0
2019-10-09 13:55:00,64.32,64.34,64.31,64.31,20945.0,53.6644,53.681,53.656,53.656,20945.0
2019-10-09 14:00:00,64.31,64.34,64.29,64.3,107772.0,53.656,53.681,53.6393,53.6477,107772.0
2019-10-09 14:05:00,64.3,64.33,64.3,64.31,38697.0,53.6477,53.6727,53.6477,53.656,38697.0
2019-10-09 14:10:00,64.31,64.33,64.28,64.31,50658.0,53.656,53.6727,53.631,53.656,50658.0
2019-10-09 14:15:00,64.31,64.36,64.3,64.34,67980.0,53.656,53.6977,53.6477,53.681,67980.0
2019-10-09 14:20:00,64.33,64.38,64.32,64.34,43300.0,53.6727,53.7144,53.6644,53.681,43300.0
2019-10-09 14:25:00,64.35,64.39,64.33,64.36,51770.0,53.6894,53.7228,53.6727,53.6977,51770.0
2019-10-09 14:30:00,64.36,64.39,64.35,64.37,31333.0,53.6977,53.7228,53.6894,53.7061,31333.0
2019-10-09 14:35:00,64.36,64.4,64.35,64.36,27539.0,53.6977,53.7311,53.6894,53.6977,27539.0
2019-10-09 14:40:00,64.35,64.41,64.34,64.37,93323.0,53.6894,53.7395,53.681,53.7061,93323.0
2019-10-09 14:45:00,64.37,64.38,64.33,64.34,30789.0,53.7061,53.7144,53.6727,53.681,30789.0
2019-10-09 14:50:00,64.34,64.39,64.3,64.39,169078.0,53.681,53.7228,53.6477,53.7228,169078.0
2019-10-09 14:55:00,64.39,64.39,64.35,64.39,65488.0,53.7228,53.7228,53.6894,53.7228,65488.0
2019-10-09 15:00:00,64.38,64.41,64.36,64.4,39922.0,53.7144,53.7395,53.6977,53.7311,39922.0
2019-10-09 15:05:00,64.4,64.42,64.38,64.41,51870.0,53.7311,53.7478,53.7144,53.7395,51870.0
2019-10-09 15:10:00,64.41,64.41,64.35,64.41,156614.0,53.7395,53.7395,53.6894,53.7395,156614.0
2019-10-09 15:15:00,64.41,64.43,64.39,64.4,108509.0,53.7395,53.7561,53.7228,53.7311,108509.0
2019-10-09 15:20:00,64.39,64.44,64.39,64.44,136008.0,53.7228,53.7645,53.7228,53.7645,136008.0
2019-10-09 15:25:00,64.44,64.44,64.37,64.39,108804.0,53.7645,53.7645,53.7061,53.7228,108804.0
2019-10-09 15:30:00,64.39,64.4,64.35,64.37,96248.0,53.7228,53.7311,53.6894,53.7061,96248.0
2019-10-09 15:35:00,64.38,64.48,64.37,64.47,151559.0,53.7144,53.7979,53.7061,53.7895,151559.0
2019-10-09 15:40:00,64.47,64.47,64.24,64.25,465572.0,53.7895,53.7895,53.5976,53.606,465572.0
2019-10-09 15:45:00,64.24,64.29,64.21,64.27,284486.0,53.5976,53.6393,53.5726,53.6226,284486.0
2019-10-09 15:50:00,64.27,64.33,64.24,64.32,204953.0,53.6226,53.6727,53.5976,53.6644,204953.0
2019-10-09 15:55:00,64.33,64.33,64.18,64.23,759574.0,53.6727,53.6727,53.5476,53.5893,759574.0
2019-10-10 09:30:00,64.08,64.08,63.71,63.75,438965.0,53.4641,53.4641,53.1554,53.1888,438965.0
2019-10-10 09:35:00,63.76,63.79,63.66,63.67,291169.0,53.1971,53.2222,53.1137,53.122,291169.0
2019-10-10 09:40:00,63.66,63.69,63.6,63.69,351714.0,53.1137,53.1387,53.0636,53.1387,351714.0
2019-10-10 09:45:00,63.69,63.84,63.68,63.83,291115.0,53.1387,53.2639,53.1304,53.2555,291115.0
2019-10-10 09:50:00,63.82,63.84,63.75,63.8,321279.0,53.2472,53.2639,53.1888,53.2305,321279.0
2019-10-10 09:55:00,63.81,63.91,63.78,63.91,156419.0,53.2388,53.3223,53.2138,53.3223,156419.0
2019-10-10 10:00:00,63.91,63.95,63.88,63.94,136649.0,53.3223,53.3557,53.2973,53.3473,136649.0
2019-10-10 10:05:00,63.94,64.0,63.93,63.98,189676.0,53.3473,53.3974,53.339,53.3807,189676.0
2019-10-10 10:10:00,63.98,64.01,63.9,63.94,105877.0,53.3807,53.4057,53.3139,53.3473,105877.0
2019-10-10 10:15:00,63.94,64.05,63.93,64.04,144833.0,53.3473,53.4391,53.339,53.4307,144833.0
2019-10-10 10:20:00,64.04,64.06,64.01,64.03,121480.0,53.4307,53.4474,53.4057,53.4224,121480.0
2019-10-10 10:25:00,64.03,64.05,64.01,64.05,118666.0,53.4224,53.4391,53.4057,53.4391,118666.0
2019-10-10 10:30:00,64.06,64.08,64.03,64.07,185066.0,53.4474,53.4641,53.4224,53.4558,185066.0
2019-10-10 10:35:00,64.07,64.08,64.02,64.03,134225.0,53.4558,53.4641,53.4141,53.4224,134225.0
2019-10-10 10:40:00,64.03,64.04,63.98,63.99,117343.0,53.4224,53.4307,53.3807,53.389,117343.0
2019-10-10 10:45:00,63.99,64.0,63.92,63.93,113708.0,53.389,53.3974,53.3306,53.339,113708.0
2019-10-10 10:50:00,63.92,64.01,63.92,63.98,119018.0,53.3306,53.4057,53.3306,53.3807,119018.0
2019-10-10 10:55:00,63.98,64.04,63.98,64.04,90156.0,53.3807,53.4307,53.3807,53.4307,90156.0
2019-10-10 11:00:00,64.05,64.05,64.01,64.03,74102.0,53.4391,53.4391,53.4057,53.4224,74102.0
2019-10-10 11:05:00,64.03,64.08,64.01,64.06,73178.0,53.4224,53.4641,53.4057,53.4474,73178.0
2019-10-10 11:10:00,64.07,64.11,64.05,64.08,79086.0,53.4558,53.4892,53.4391,53.4641,79086.0
2019-10-10 11:15:00,64.09,64.12,64.08,64.11,53344.0,53.4725,53.4975,53.4641,53.4892,53344.0
2019-10-10 11:20:00,64.11,64.14,64.08,64.13,93296.0,53.4892,53.5142,53.4641,53.5058,93296.0
2019-10-10 11:25:00,64.13,64.16,64.13,64.16,76470.0,53.5058,53.5309,53.5058,53.5309,76470.0
2019-10-10 11:30:00,64.16,64.2,64.16,64.17,74418.0,53.5309,53.5642,53.5309,53.5392,74418.0
2019-10-10 11:35:00,64.16,64.16,64.1,64.11,97019.0,53.5309,53.5309,53.4808,53.4892,97019.0
2019-10-10 11:40:00,64.11,64.12,64.09,64.11,143617.0,53.4892,53.4975,53.4725,53.4892,143617.0
2019-10-10 11:45:00,64.11,64.14,64.08,64.11,158763.0,53.4892,53.5142,53.4641,53.4892,158763.0
2019-10-10 11:50:00,64.11,64.12,64.07,64.11,162504.0,53.4892,53.4975,53.4558,53.4892,162504.0
2019-10-10 11:55:00,64.11,64.13,64.1,64.13,72775.0,53.4892,53.5058,53.4808,53.5058,72775.0
2019-10-10 12:00:00,64.13,64.14,64.1,64.13,109448.0,53.5058,53.5142,53.4808,53.5058,109448.0
2019-10-10 12:05:00,64.14,64.17,64.12,64.15,116687.0,53.5142,53.5392,53.4975,53.5225,116687.0
2019-10-10 12:10:00,64.16,64.23,64.15,64.22,70738.0,53.5309,53.5893,53.5225,53.5809,70738.0
2019-10-10 12:15:00,64.23,64.25,64.22,64.23,92260.0,53.5893,53.606,53.5809,53.5893,92260.0
2019-10-10 12:20:00,64.24,64.24,64.19,64.19,102237.0,53.5976,53.5976,53.5559,53.5559,102237.0
2019-10-10 12:25:00,64.19,64.24,64.18,64.22,46065.0,53.5559,53.5976,53.5476,53.5809,46065.0
2019-10-10 12:30:00,64.22,64.22,64.16,64.17,125853.0,53.5809,53.5809,53.5309,53.5392,125853.0
2019-10-10 12:35:00,64.17,64.21,64.16,64.19,177366.0,53.5392,53.5726,53.5309,53.5559,177366.0
2019-10-10 12:40:00,64.19,64.22,64.18,64.22,54194.0,53.5559,53.5809,53.5476,53.5809,54194.0
2019-10-10 12:45:00,64.22,64.25,64.21,64.24,63639.0,53.5809,53.606,53.5726,53.5976,63639.0
2019-10-10 12:50:00,64.25,64.26,64.2,64.22,71041.0,53.606,53.6143,53.5642,53.5809,71041.0
2019-10-10 12:55:00,64.22,64.23,64.19,64.23,68219.0,53.5809,53.5893,53.5559,53.5893,68219.0
2019-10-10 13:00:00,64.23,64.28,64.22,64.27,95472.0,53.5893,53.631,53.5809,53.6226,95472.0
2019-10-10 13:05:00,64.26,64.29,64.25,64.27,65465.0,53.6143,53.6393,53.606,53.6226,65465.0
2019-10-10 13:10:00,64.28,64.28,64.25,64.25,27598.0,53.631,53.631,53.606,53.606,27598.0
2019-10-10 13:15:00,64.25,64.26,64.22,64.22,49804.0,53.606,53.6143,53.5809,53.5809,49804.0
2019-10-10 13:20:00,64.23,64.24,64.19,64.21,86169.0,53.5893,53.5976,53.5559,53.5726,86169.0
2019-10-10 13:25:00,64.21,64.25,64.2,64.22,74303.0,53.5726,53.606,53.5642,53.5809,74303.0
2019-10-10 13:30:00,64.22,64.22,64.19,64.2,95177.0,53.5809,53.5809,53.5559,53.5642,95177.0
2019-10-10 13:35:00,64.2,64.25,64.2,64.22,48665.0,53.5642,53.606,53.5642,53.5809,48665.0
2019-10-10 13:40:00,64.23,64.24,64.21,64.21,44926.0,53.5893,53.5976,53.5726,53.5726,44926.0
2019-10-10 13:45:00,64.22,64.29,64.21,64.28,46897.0,53.5809,53.6393,53.5726,53.631,46897.0
2019-10-10 13:50:00,64.29,64.29,64.26,64.26,53482.0,53.6393,53.6393,53.6143,53.6143,53482.0
2019-10-10 13:55:00,64.26,64.3,64.24,64.27,82998.0,53.6143,53.6477,53.5976,53.6226,82998.0
2019-10-10 14:00:00,64.27,64.29,64.25,64.29,38093.0,53.6226,53.6393,53.606,53.6393,38093.0
2019-10-10 14:05:00,64.29,64.29,64.1,64.17,355518.0,53.6393,53.6393,53.4808,53.5392,355518.0
2019-10-10 14:10:00,64.18,64.21,64.15,64.19,106400.0,53.5476,53.5726,53.5225,53.5559,106400.0
2019-10-10 14:15:00,64.2,64.22,64.18,64.18,103175.0,53.5642,53.5809,53.5476,53.5476,103175.0
2019-10-10 14:20:00,64.18,64.2,64.16,64.19,36268.0,53.5476,53.5642,53.5309,53.5559,36268.0
2019-10-10 14:25:00,64.19,64.19,64.14,64.18,34821.0,53.5559,53.5559,53.5142,53.5476,34821.0
2019-10-10 14:30:00,64.17,64.23,64.16,64.21,38314.0,53.5392,53.5893,53.5309,53.5726,38314.0
2019-10-10 14:35:00,64.22,64.22,64.15,64.16,36895.0,53.5809,53.5809,53.5225,53.5309,36895.0
2019-10-10 14:40:00,64.16,64.16,64.11,64.14,22589.0,53.5309,53.5309,53.4892,53.5142,22589.0
2019-10-10 14:45:00,64.14,64.16,64.11,64.13,65157.0,53.5142,53.5309,53.4892,53.5058,65157.0
2019-10-10 14:50:00,64.13,64.16,64.1,64.11,37350.0,53.5058,53.5309,53.4808,53.4892,37350.0
2019-10-10 14:55:00,64.11,64.13,64.09,64.12,45257.0,53.4892,53.5058,53.4725,53.4975,45257.0
2019-10-10 15:00:00,64.11,64.14,64.1,64.13,231782.0,53.4892,53.5142,53.4808,53.5058,231782.0
2019-10-10 15:05:00,64.14,64.15,64.11,64.13,37323.0,53.5142,53.5225,53.4892,53.5058,37323.0
2019-10-10 15:10:00,64.12,64.14,64.09,64.14,148781.0,53.4975,53.5142,53.4725,53.5142,148781.0
2019-10-10 15:15:00,64.14,64.15,64.1,64.14,41359.0,53.5142,53.5225,53.4808,53.5142,41359.0
2019-10-10 15:20:00,64.14,64.17,64.12,64.16,79221.0,53.5142,53.5392,53.4975,53.5309,79221.0
2019-10-10 15:25:00,64.17,64.2,64.16,64.19,57765.0,53.5392,53.5642,53.5309,53.5559,57765.0
2019-10-10 15:30:00,64.19,64.2,64.13,64.13,134304.0,53.5559,53.5642,53.5058,53.5058,134304.0
2019-10-10 15:35:00,64.13,64.14,64.06,64.08,263116.0,53.5058,53.5142,53.4474,53.4641,263116.0
2019-10-10 15:40:00,64.07,64.13,64.04,64.1,231834.0,53.4558,53.5058,53.4307,53.4808,231834.0
2019-10-10 15:45:00,64.1,64.16,64.08,64.15,219829.0,53.4808,53.5309,53.4641,53.5225,219829.0
2019-10-10 15:50:00,64.14,64.19,64.13,64.16,410329.0,53.5142,53.5559,53.5058,53.5309,410329.0
2019-10-10 15:55:00,64.16,64.19,64.05,64.16,2586867.0,53.5309,53.5559,53.4391,53.5309,2586867.0
2019-10-11 09:30:00,64.11,64.11,63.92,63.97,1107950.0,53.4892,53.4892,53.3306,53.3723,1107950.0
2019-10-11 09:35:00,63.97,64.04,63.84,63.9,598267.0,53.3723,53.4307,53.2639,53.3139,598267.0
2019-10-11 09:40:00,63.91,64.03,63.89,63.99,279397.0,53.3223,53.4224,53.3056,53.389,279397.0
2019-10-11 09:45:00,63.99,64.13,63.95,64.01,357774.0,53.389,53.5058,53.3557,53.4057,357774.0
2019-10-11 09:50:00,64.0,64.02,63.88,63.89,250740.0,53.3974,53.4141,53.2973,53.3056,250740.0
2019-10-11 09:55:00,63.88,63.91,63.83,63.88,316119.0,53.2973,53.3223,53.2555,53.2973,316119.0
2019-10-11 10:00:00,63.88,63.94,63.78,63.83,307318.0,53.2973,53.3473,53.2138,53.2555,307318.0
2019-10-11 10:05:00,63.84,63.85,63.75,63.82,159100.0,53.2639,53.2722,53.1888,53.2472,159100.0
2019-10-11 10:10:00,63.81,63.84,63.77,63.79,146571.0,53.2388,53.2639,53.2055,53.2222,146571.0
2019-10-11 10:15:00,63.8,63.91,63.78,63.84,291251.0,53.2305,53.3223,53.2138,53.2639,291251.0
2019-10-11 10:20:00,63.84,63.88,63.81,63.85,264562.0,53.2639,53.2973,53.2388,53.2722,264562.0
2019-10-11 10:25:00,63.85,63.86,63.77,63.8,180634.0,53.2722,53.2806,53.2055,53.2305,180634.0
2019-10-11 10:30:00,63.8,63.81,63.77,63.8,397700.0,53.2305,53.2388,53.2055,53.2305,397700.0
2019-10-11 10:35:00,63.8,63.81,63.74,63.74,154475.0,53.2305,53.2388,53.1804,53.1804,154475.0
2019-10-11 10:40:00,63.74,63.81,63.7,63.78,268527.0,53.1804,53.2388,53.1471,53.2138,268527.0
2019-10-11 10:45:00,63.78,63.84,63.76,63.82,169655.0,53.2138,53.2639,53.1971,53.2472,169655.0
2019-10-11 10:50:00,63.83,63.88,63.82,63.88,141167.0,53.2555,53.2973,53.2472,53.2973,141167.0
2019-10-11 10:55:00,63.88,63.96,63.88,63.94,125792.0,53.2973,53.364,53.2973,53.3473,125792.0
2019-10-11 11:00:00,63.95,64.07,63.94,64.02,273353.0,53.3557,53.4558,53.3473,53.4141,273353.0
2019-10-11 11:05:00,64.03,64.03,63.96,63.98,229380.0,53.4224,53.4224,53.364,53.3807,229380.0
2019-10-11 11:10:00,63.99,64.02,63.98,64.02,113318.0,53.389,53.4141,53.3807,53.4141,113318.0
2019-10-11 11:15:00,64.01,64.09,64.01,64.06,198082.0,53.4057,53.4725,53.4057,53.4474,198082.0
2019-10-11 11:20:00,64.06,64.1,64.03,64.05,166802.0,53.4474,53.4808,53.4224,53.4391,166802.0
2019-10-11 11:25:00,64.04,64.1,64.03,64.06,91853.0,53.4307,53.4808,53.4224,53.4474,91853.0
2019-10-11 11:30:00,64.06,64.12,64.05,64.1,207888.0,53.4474,53.4975,53.4391,53.4808,207888.0
2019-10-11 11:35:00,64.11,64.12,64.07,64.07,165419.0,53.4892,53.4975,53.4558,53.4558,165419.0
2019-10-11 11:40:00,64.06,64.08,64.03,64.03,141763.0,53.4474,53.4641,53.4224,53.4224,141763.0
2019-10-11 11:45:00,64.04,64.08,63.99,64.02,306729.0,53.4307,53.4641,53.389,53.4141,306729.0
2019-10-11 11:50:00,64.02,64.03,63.99,64.01,49954.0,53.4141,53.4224,53.389,53.4057,49954.0
2019-10-11 11:55:00,64.02,64.1,64.01,64.1,50084.0,53.4141,53.4808,53.4057,53.4808,50084.0
2019-10-11 12:00:00,64.1,64.14,64.08,64.12,104678.0,53.4808,53.5142,53.4641,53.4975,104678.0
2019-10-11 12:05:00,64.11,64.13,64.09,64.1,70022.0,53.4892,53.5058,53.4725,53.4808,70022.0
2019-10-11 12:10:00,64.09,64.13,64.08,64.12,49010.0,53.4725,53.5058,53.4641,53.4975,49010.0
2019-10-11 12:15:00,64.12,64.14,64.09,64.11,50665.0,53.4975,53.5142,53.4725,53.4892,50665.0
2019-10-11 12:20:00,64.1,64.13,64.09,64.13,46114.0,53.4808,53.5058,53.4725,53.5058,46114.0
2019-10-11 12:25:00,64.13,64.19,64.13,64.18,145650.0,53.5058,53.5559,53.5058,53.5476,145650.0
2019-10-11 12:30:00,64.18,64.19,64.05,64.17,339890.0,53.5476,53.5559,53.4391,53.5392,339890.0
2019-10-11 12:35:00,64.17,64.2,64.12,64.12,54825.0,53.5392,53.5642,53.4975,53.4975,54825.0
2019-10-11 12:40:00,64.13,64.15,64.1,64.14,44418.0,53.5058,53.5225,53.4808,53.5142,44418.0
2019-10-11 12:45:00,64.14,64.21,64.14,64.2,118173.0,53.5142,53.5726,53.5142,53.5642,118173.0
2019-10-11 12:50:00,64.21,64.22,64.17,64.19,50450.0,53.5726,53.5809,53.5392,53.5559,50450.0
2019-10-11 12:55:00,64.19,64.23,64.18,64.22,103385.0,53.5559,53.5893,53.5476,53.5809,103385.0
2019-10-11 13:00:00,64.21,64.24,64.2,64.22,45366.0,53.5726,53.5976,53.5642,53.5809,45366.0
2019-10-11 13:05:00,64.22,64.23,64.17,64.18,83884.0,53.5809,53.5893,53.5392,53.5476,83884.0
2019-10-11 13:10:00,64.18,64.19,64.15,64.15,97089.0,53.5476,53.5559,53.5225,53.5225,97089.0
2019-10-11 13:15:00,64.16,64.18,64.15,64.18,58823.0,53.5309,53.5476,53.5225,53.5476,58823.0
2019-10-11 13:20:00,64.19,64.21,64.17,64.21,75198.0,53.5559,53.5726,53.5392,53.5726,75198.0
2019-10-11 13:25:00,64.2,64.31,64.19,64.22,381065.0,53.5642,53.656,53.5559,53.5809,381065.0
2019-10-11 13:30:00,64.22,64.26,64.19,64.24,71584.0,53.5809,53.6143,53.5559,53.5976,71584.0
2019-10-11 13:35:00,64.24,64.27,64.21,64.24,46612.0,53.5976,53.6226,53.5726,53.5976,46612.0
2019-10-11 13:40:00,64.23,64.24,64.21,64.24,106753.0,53.5893,53.5976,53.5726,53.5976,106753.0
2019-10-11 13:45:00,64.24,64.24,64.2,64.2,68219.0,53.5976,53.5976,53.5642,53.5642,68219.0
2019-10-11 13:50:00,64.2,64.23,64.16,64.17,63548.0,53.5642,53.5893,53.5309,53.5392,63548.0
2019-10-11 13:55:00,64.18,64.2,64.17,64.17,40697.0,53.5476,53.5642,53.5392,53.5392,40697.0
2019-10-11 14:00:00,64.17,64.17,64.13,64.14,81075.0,53.5392,53.5392,53.5058,53.5142,81075.0
2019-10-11 14:05:00,64.14,64.15,64.09,64.1,50723.0,53.5142,53.5225,53.4725,53.4808,50723.0
2019-10-11 14:10:00,64.1,64.1,64.03,64.05,78303.0,53.4808,53.4808,53.4224,53.4391,78303.0
2019-10-11 14:15:00,64.05,64.08,64.04,64.08,107062.0,53.4391,53.4641,53.4307,53.4641,107062.0
2019-10-11 14:20:00,64.08,64.08,64.02,64.02,249504.0,53.4641,53.4641,53.4141,53.4141,249504.0
2019-10-11 14:25:00,64.03,64.07,64.02,64.03,115549.0,53.4224,53.4558,53.4141,53.4224,115549.0
2019-10-11 14:30:00,64.03,64.05,64.02,64.03,89918.0,53.4224,53.4391,53.4141,53.4224,89918.0
2019-10-11 14:35:00,64.02,64.05,64.01,64.04,110779.0,53.4141,53.4391,53.4057,53.4307,110779.0
2019-10-11 14:40:00,64.04,64.11,64.02,64.11,51514.0,53.4307,53.4892,53.4141,53.4892,51514.0
2019-10-11 14:45:00,64.11,64.12,64.08,64.09,86209.0,53.4892,53.4975,53.4641,53.4725,86209.0
2019-10-11 14:50:00,64.1,64.14,64.09,64.14,120167.0,53.4808,53.5142,53.4725,53.5142,120167.0
2019-10-11 14:55:00,64.14,64.17,64.12,64.17,53587.0,53.5142,53.5392,53.4975,53.5392,53587.0
2019-10-11 15:00:00,64.16,64.17,64.13,64.17,56165.0,53.5309,53.5392,53.5058,53.5392,56165.0
2019-10-11 15:05:00,64.17,64.2,64.16,64.17,96943.0,53.5392,53.5642,53.5309,53.5392,96943.0
2019-10-11 15:10:00,64.17,64.26,64.15,64.25,104129.0,53.5392,53.6143,53.5225,53.606,104129.0
2019-10-11 15:15:00,64.25,64.29,64.22,64.24,157927.0,53.606,53.6393,53.5809,53.5976,157927.0
2019-10-11 15:20:00,64.25,64.27,64.21,64.22,121211.0,53.606,53.6226,53.5726,53.5809,121211.0
2019-10-11 15:25:00,64.22,64.24,64.2,64.23,213705.0,53.5809,53.5976,53.5642,53.5893,213705.0
2019-10-11 15:30:00,64.24,64.27,64.16,64.27,189560.0,53.5976,53.6226,53.5309,53.6226,189560.0
2019-10-11 15:35:00,64.28,64.32,64.18,64.29,269272.0,53.631,53.6644,53.5476,53.6393,269272.0
2019-10-11 15:40:00,64.29,64.3,64.05,64.06,294086.0,53.6393,53.6477,53.4391,53.4474,294086.0
2019-10-11 15:45:00,64.05,64.17,63.98,64.04,409833.0,53.4391,53.5392,53.3807,53.4307,409833.0
2019-10-11 15:50:00,64.04,64.12,63.99,64.02,360857.0,53.4307,53.4975,53.389,53.4141,360857.0
2019-10-11 15:55:00,64.02,64.04,63.89,63.91,1306985.0,53.4141,53.4307,53.3056,53.3223,1306985.0
2019-10-14 09:30:00,64.1,64.13,63.86,63.93,353811.0,53.4808,53.5058,53.2806,53.339,353811.0
2019-10-14 09:35:00,63.93,64.07,63.9,64.07,185064.0,53.339,53.4558,53.3139,53.4558,185064.0
2019-10-14 09:40:00,64.06,64.1,63.98,63.99,101287.0,53.4474,53.4808,53.3807,53.389,101287.0
2019-10-14 09:45:00,63.99,64.0,63.89,63.92,129278.0,53.389,53.3974,53.3056,53.3306,129278.0
2019-10-14 09:50:00,63.91,63.93,63.84,63.87,87975.0,53.3223,53.339,53.2639,53.2889,87975.0
2019-10-14 09:55:00,63.87,63.92,63.86,63.91,70311.0,53.2889,53.3306,53.2806,53.3223,70311.0
2019-10-14 10:00:00,63.91,63.96,63.91,63.94,65101.0,53.3223,53.364,53.3223,53.3473,65101.0
2019-10-14 10:05:00,63.95,64.0,63.91,64.0,90308.0,53.3557,53.3974,53.3223,53.3974,90308.0
2019-10-14 10:10:00,64.0,64.03,63.95,63.96,131673.0,53.3974,53.4224,53.3557,53.364,131673.0
2019-10-14 10:15:00,63.95,63.97,63.86,63.87,121605.0,53.3557,53.3723,53.2806,53.2889,121605.0
2019-10-14 10:20:00,63.87,63.9,63.85,63.88,73531.0,53.2889,53.3139,53.2722,53.2973,73531.0
2019-10-14 10:25:00,63.88,63.9,63.84,63.9,51016.0,53.2973,53.3139,53.2639,53.3139,51016.0
2019-10-14 10:30:00,63.9,63.92,63.85,63.86,75771.0,53.3139,53.3306,53.2722,53.2806,75771.0
2019-10-14 10:35:00,63.86,63.91,63.85,63.91,37742.0,53.2806,53.3223,53.2722,53.3223,37742.0
2019-10-14 10:40:00,63.91,63.92,63.89,63.91,44325.0,53.3223,53.3306,53.3056,53.3223,44325.0
2019-10-14 10:45:00,63.91,63.92,63.85,63.87,29304.0,53.3223,53.3306,53.2722,53.2889,29304.0
2019-10-14 10:50:00,63.87,63.87,63.83,63.86,37026.0,53.2889,53.2889,53.2555,53.2806,37026.0
2019-10-14 10:55:00,63.86,63.87,63.83,63.85,110342.0,53.2806,53.2889,53.2555,53.2722,110342.0
2019-10-14 11:00:00,63.85,63.87,63.78,63.79,69504.0,53.2722,53.2889,53.2138,53.2222,69504.0
2019-10-14 11:05:00,63.79,63.83,63.78,63.8,49342.0,53.2222,53.2555,53.2138,53.2305,49342.0
2019-10-14 11:10:00,63.8,63.82,63.79,63.81,36363.0,53.2305,53.2472,53.2222,53.2388,36363.0
2019-10-14 11:15:00,63.8,63.82,63.78,63.81,38591.0,53.2305,53.2472,53.2138,53.2388,38591.0
2019-10-14 11:20:00,63.81,63.81,63.74,63.76,75714.0,53.2388,53.2388,53.1804,53.1971,75714.0
2019-10-14 11:25:00,63.76,63.77,63.7,63.72,57085.0,53.1971,53.2055,53.1471,53.1638,57085.0
2019-10-14 11:30:00,63.72,63.75,63.71,63.75,51101.0,53.1638,53.1888,53.1554,53.1888,51101.0
2019-10-14 11:35:00,63.75,63.76,63.71,63.73,82905.0,53.1888,53.1971,53.1554,53.1721,82905.0
2019-10-14 11:40:00,63.73,63.73,63.63,63.65,80598.0,53.1721,53.1721,53.0887,53.1054,80598.0
2019-10-14 11:45:00,63.65,63.65,63.61,63.63,156682.0,53.1054,53.1054,53.072,53.0887,156682.0
2019-10-14 11:50:00,63.63,63.64,63.57,63.59,186698.0,53.0887,53.097,53.0386,53.0553,186698.0
2019-10-14 11:55:00,63.59,63.61,63.56,63.57,141396.0,53.0553,53.072,53.0303,53.0386,141396.0
2019-10-14 12:00:00,63.57,63.59,63.51,63.53,83006.0,53.0386,53.0553,52.9885,53.0052,83006.0
2019-10-14 12:05:00,63.52,63.56,63.51,63.55,107516.0,52.9969,53.0303,52.9885,53.0219,107516.0
2019-10-14 12:10:00,63.55,63.56,63.43,63.44,121132.0,53.0219,53.0303,52.9218,52.9301,121132.0
2019-10-14 12:15:00,63.44,63.46,63.4,63.4,83254.0,52.9301,52.9468,52.8968,52.8968,83254.0
2019-10-14 12:20:00,63.4,63.46,63.4,63.45,163806.0,52.8968,52.9468,52.8968,52.9385,163806.0
2019-10-14 12:25:00,63.44,63.46,63.43,63.45,55181.0,52.9301,52.9468,52.9218,52.9385,55181.0
2019-10-14 12:30:00,63.46,63.51,63.45,63.5,69694.0,52.9468,52.9885,52.9385,52.9802,69694.0
2019-10-14 12:35:00,63.5,63.55,63.49,63.55,52581.0,52.9802,53.0219,52.9719,53.0219,52581.0
2019-10-14 12:40:00,63.55,63.55,63.5,63.5,21834.0,53.0219,53.0219,52.9802,52.9802,21834.0
2019-10-14 12:45:00,63.5,63.52,63.49,63.49,50317.0,52.9802,52.9969,52.9719,52.9719,50317.0
2019-10-14 12:50:00,63.49,63.49,63.43,63.45,314921.0,52.9719,52.9719,52.9218,52.9385,314921.0
2019-10-14 12:55:00,63.45,63.46,63.32,63.37,276412.0,52.9385,52.9468,52.83,52.8717,276412.0
2019-10-14 13:00:00,63.36,63.42,63.34,63.42,59582.0,52.8634,52.9135,52.8467,52.9135,59582.0
2019-10-14 13:05:00,63.42,63.44,63.41,63.42,223585.0,52.9135,52.9301,52.9051,52.9135,223585.0
2019-10-14 13:10:00,63.42,63.44,63.41,63.43,107210.0,52.9135,52.9301,52.9051,52.9218,107210.0
2019-10-14 13:15:00,63.42,63.46,63.41,63.43,63124.0,52.9135,52.9468,52.9051,52.9218,63124.0
2019-10-14 13:20:00,63.43,63.43,63.4,63.41,68349.0,52.9218,52.9218,52.8968,52.9051,68349.0
2019-10-14 13:25:00,63.42,63.43,63.4,63.43,53108.0,52.9135,52.9218,52.8968,52.9218,53108.0
2019-10-14 13:30:00,63.43,63.43,63.41,63.42,114563.0,52.9218,52.9218,52.9051,52.9135,114563.0
2019-10-14 13:35:00,63.42,63.43,63.4,63.41,123884.0,52.9135,52.9218,52.8968,52.9051,123884.0
2019-10-14 13:40:00,63.41,63.49,63.4,63.46,47186.0,52.9051,52.9719,52.8968,52.9468,47186.0
2019-10-14 13:45:00,63.46,63.53,63.46,63.53,26398.0,52.9468,53.0052,52.9468,53.0052,26398.0
2019-10-14 13:50:00,63.52,63.55,63.51,63.54,80956.0,52.9969,53.0219,52.9885,53.0136,80956.0
2019-10-14 13:55:00,63.55,63.57,63.52,63.55,149104.0,53.0219,53.0386,52.9969,53.0219,149104.0
2019-10-14 14:00:00,63.56,63.58,63.53,63.54,60522.0,53.0303,53.047,53.0052,53.0136,60522.0
2019-10-14 14:05:00,63.55,63.57,63.53,63.53,37817.0,53.0219,53.0386,53.0052,53.0052,37817.0
2019-10-14 14:10:00,63.54,63.58,63.52,63.58,74960.0,53.0136,53.047,52.9969,53.047,74960.0
2019-10-14 14:15:00,63.58,63.6,63.57,63.6,46936.0,53.047,53.0636,53.0386,53.0636,46936.0
2019-10-14 14:20:00,63.6,63.61,63.58,63.59,38579.0,53.0636,53.072,53.047,53.0553,38579.0
2019-10-14 14:25:00,63.59,63.6,63.57,63.59,45088.0,53.0553,53.0636,53.0386,53.0553,45088.0
2019-10-14 14:30:00,63.59,63.6,63.57,63.58,49154.0,53.0553,53.0636,53.0386,53.047,49154.0
2019-10-14 14:35:00,63.59,63.59,63.54,63.55,46764.0,53.0553,53.0553,53.0136,53.0219,46764.0
2019-10-14 14:40:00,63.55,63.57,63.54,63.57,57798.0,53.0219,53.0386,53.0136,53.0386,57798.0
2019-10-14 14:45:00,63.57,63.59,63.55,63.56,72865.0,53.0386,53.0553,53.0219,53.0303,72865.0
2019-10-14 14:50:00,63.57,63.59,63.56,63.57,30748.0,53.0386,53.0553,53.0303,53.0386,30748.0
2019-10-14 14:55:00,63.56,63.61,63.56,63.56,67490.0,53.0303,53.072,53.0303,53.0303,67490.0
2019-10-14 15:00:00,63.56,63.57,63.55,63.57,33700.0,53.0303,53.0386,53.0219,53.0386,33700.0
2019-10-14 15:05:00,63.56,63.57,63.55,63.55,29340.0,53.0303,53.0386,53.0219,53.0219,29340.0
2019-10-14 15:10:00,63.55,63.58,63.54,63.58,86086.0,53.0219,53.047,53.0136,53.047,86086.0
2019-10-14 15:15:00,63.58,63.61,63.56,63.59,101031.0,53.047,53.072,53.0303,53.0553,101031.0
2019-10-14 15:20:00,63.6,63.61,63.58,63.6,88812.0,53.0636,53.072,53.047,53.0636,88812.0
2019-10-14 15:25:00,63.6,63.63,63.59,63.59,60197.0,53.0636,53.0887,53.0553,53.0553,60197.0
2019-10-14 15:30:00,63.6,63.6,63.52,63.53,63946.0,53.0636,53.0636,52.9969,53.0052,63946.0
2019-10-14 15:35:00,63.54,63.55,63.48,63.51,135779.0,53.0136,53.0219,52.9635,52.9885,135779.0
2019-10-14 15:40:00,63.51,63.52,63.46,63.47,172655.0,52.9885,52.9969,52.9468,52.9552,172655.0
2019-10-14 15:45:00,63.47,63.49,63.47,63.48,193530.0,52.9552,52.9719,52.9552,52.9635,193530.0
2019-10-14 15:50:00,63.47,63.55,63.46,63.52,416284.0,52.9552,53.0219,52.9468,52.9969,416284.0
2019-10-14 15:55:00,63.52,63.54,63.47,63.5,1067144.0,52.9969,53.0136,52.9552,52.9802,1067144.0
2019-10-15 09:30:00,63.55,63.68,63.51,63.64,150037.0,53.0219,53.1304,52.9885,53.097,150037.0
2019-10-15 09:35:00,63.64,63.68,63.54,63.6,98597.0,53.097,53.1304,53.0136,53.0636,98597.0
2019-10-15 09:40:00,63.6,63.62,63.57,63.57,86042.0,53.0636,53.0803,53.0386,53.0386,86042.0
2019-10-15 09:45:00,63.56,63.62,63.54,63.59,243475.0,53.0303,53.0803,53.0136,53.0553,243475.0
2019-10-15 09:50:00,63.59,63.67,63.58,63.64,104408.0,53.0553,53.122,53.047,53.097,104408.0
2019-10-15 09:55:00,63.64,63.7,63.64,63.66,124185.0,53.097,53.1471,53.097,53.1137,124185.0
2019-10-15 10:00:00,63.67,63.67,63.61,63.61,436052.0,53.122,53.122,53.072,53.072,436052.0
2019-10-15 10:05:00,63.62,63.65,63.59,63.64,210286.0,53.0803,53.1054,53.0553,53.097,210286.0
2019-10-15 10:10:00,63.65,63.65,63.53,63.54,237716.0,53.1054,53.1054,53.0052,53.0136,237716.0
2019-10-15 10:15:00,63.54,63.59,63.52,63.52,98343.0,53.0136,53.0553,52.9969,52.9969,98343.0
2019-10-15 10:20:00,63.52,63.54,63.48,63.52,392054.0,52.9969,53.0136,52.9635,52.9969,392054.0
2019-10-15 10:25:00,63.52,63.54,63.42,63.42,464796.0,52.9969,53.0136,52.9135,52.9135,464796.0
2019-10-15 10:30:00,63.42,63.43,63.36,63.38,269952.0,52.9135,52.9218,52.8634,52.8801,269952.0
2019-10-15 10:35:00,63.38,63.38,63.21,63.23,460238.0,52.8801,52.8801,52.7382,52.7549,460238.0
2019-10-15 10:40:00,63.23,63.32,63.23,63.29,372240.0,52.7549,52.83,52.7549,52.805,372240.0
2019-10-15 10:45:00,63.29,63.37,63.28,63.34,142789.0,52.805,52.8717,52.7967,52.8467,142789.0
2019-10-15 10:50:00,63.34,63.36,63.29,63.35,183506.0,52.8467,52.8634,52.805,52.8551,183506.0
2019-10-15 10:55:00,63.35,63.42,63.34,63.42,129104.0,52.8551,52.9135,52.8467,52.9135,129104.0
2019-10-15 11:00:00,63.43,63.48,63.41,63.44,124755.0,52.9218,52.9635,52.9051,52.9301,124755.0
2019-10-15 11:05:00,63.44,63.5,63.4,63.48,152829.0,52.9301,52.9802,52.8968,52.9635,152829.0
2019-10-15 11:10:00,63.47,63.47,63.4,63.43,102174.0,52.9552,52.9552,52.8968,52.9218,102174.0
2019-10-15 11:15:00,63.43,63.44,63.39,63.4,116304.0,52.9218,52.9301,52.8884,52.8968,116304.0
2019-10-15 11:20:00,63.39,63.44,63.36,63.42,150004.0,52.8884,52.9301,52.8634,52.9135,150004.0
2019-10-15 11:25:00,63.42,63.44,63.38,63.44,86710.0,52.9135,52.9301,52.8801,52.9301,86710.0
2019-10-15 11:30:00,63.44,63.44,63.37,63.38,85466.0,52.9301,52.9301,52.8717,52.8801,85466.0
2019-10-15 11:35:00,63.38,63.42,63.37,63.4,88439.0,52.8801,52.9135,52.8717,52.8968,88439.0
2019-10-15 11:40:00,63.39,63.45,63.39,63.44,40526.0,52.8884,52.9385,52.8884,52.9301,40526.0
2019-10-15 11:45:00,63.44,63.47,63.43,63.46,121944.0,52.9301,52.9552,52.9218,52.9468,121944.0
2019-10-15 11:50:00,63.46,63.46,63.43,63.43,88879.0,52.9468,52.9468,52.9218,52.9218,88879.0
2019-10-15 11:55:00,63.43,63.47,63.42,63.44,86402.0,52.9218,52.9552,52.9135,52.9301,86402.0
2019-10-15 12:00:00,63.44,63.45,63.42,63.43,22976.0,52.9301,52.9385,52.9135,52.9218,22976.0
2019-10-15 12:05:00,63.43,63.47,63.42,63.45,180425.0,52.9218,52.9552,52.9135,52.9385,180425.0
2019-10-15 12:10:00,63.45,63.47,63.42,63.43,70338.0,52.9385,52.9552,52.9135,52.9218,70338.0
2019-10-15 12:15:00,63.43,63.44,63.34,63.35,155007.0,52.9218,52.9301,52.8467,52.8551,155007.0
2019-10-15 12:20:00,63.36,63.4,63.34,63.39,135965.0,52.8634,52.8968,52.8467,52.8884,135965.0
2019-10-15 12:25:00,63.39,63.41,63.38,63.4,46204.0,52.8884,52.9051,52.8801,52.8968,46204.0
2019-10-15 12:30:00,63.39,63.4,63.37,63.39,52841.0,52.8884,52.8968,52.8717,52.8884,52841.0
2019-10-15 12:35:00,63.39,63.41,63.38,63.39,50055.0,52.8884,52.9051,52.8801,52.8884,50055.0
2019-10-15 12:40:00,63.39,63.4,63.37,63.38,48920.0,52.8884,52.8968,52.8717,52.8801,48920.0
2019-10-15 12:45:00,63.38,63.38,63.33,63.34,96301.0,52.8801,52.8801,52.8384,52.8467,96301.0
2019-10-15 12:50:00,63.34,63.35,63.31,63.34,89983.0,52.8467,52.8551,52.8217,52.8467,89983.0
2019-10-15 12:55:00,63.35,63.38,63.34,63.36,109887.0,52.8551,52.8801,52.8467,52.8634,109887.0
2019-10-15 13:00:00,63.36,63.38,63.34,63.35,32077.0,52.8634,52.8801,52.8467,52.8551,32077.0
2019-10-15 13:05:00,63.34,63.34,63.29,63.3,66698.0,52.8467,52.8467,52.805,52.8133,66698.0
2019-10-15 13:10:00,63.3,63.32,63.29,63.29,61684.0,52.8133,52.83,52.805,52.805,61684.0
2019-10-15 13:15:00,63.29,63.29,63.26,63.26,80198.0,52.805,52.805,52.78,52.78,80198.0
2019-10-15 13:20:00,63.26,63.27,63.22,63.23,237149.0,52.78,52.7883,52.7466,52.7549,237149.0
2019-10-15 13:25:00,63.24,63.26,63.23,63.25,69431.0,52.7633,52.78,52.7549,52.7716,69431.0
2019-10-15 13:30:00,63.25,63.28,63.23,63.26,209567.0,52.7716,52.7967,52.7549,52.78,209567.0
2019-10-15 13:35:00,63.26,63.26,63.2,63.23,489598.0,52.78,52.78,52.7299,52.7549,489598.0
2019-10-15 13:40:00,63.22,63.23,63.15,63.18,302596.0,52.7466,52.7549,52.6882,52.7132,302596.0
2019-10-15 13:45:00,63.18,63.2,63.14,63.15,364964.0,52.7132,52.7299,52.6798,52.6882,364964.0
2019-10-15 13:50:00,63.16,63.19,63.16,63.17,160435.0,52.6965,52.7216,52.6965,52.7049,160435.0
2019-10-15 13:55:00,63.17,63.19,63.16,63.18,111917.0,52.7049,52.7216,52.6965,52.7132,111917.0
2019-10-15 14:00:00,63.18,63.24,63.18,63.22,159192.0,52.7132,52.7633,52.7132,52.7466,159192.0
2019-10-15 14:05:00,63.22,63.26,63.2,63.25,182251.0,52.7466,52.78,52.7299,52.7716,182251.0
2019-10-15 14:10:00,63.25,63.31,63.25,63.31,201251.0,52.7716,52.8217,52.7716,52.8217,201251.0
2019-10-15 14:15:00,63.31,63.33,63.3,63.32,173104.0,52.8217,52.8384,52.8133,52.83,173104.0
2019-10-15 14:20:00,63.31,63.38,63.31,63.38,160791.0,52.8217,52.8801,52.8217,52.8801,160791.0
2019-10-15 14:25:00,63.38,63.4,63.36,63.38,196842.0,52.8801,52.8968,52.8634,52.8801,196842.0
2019-10-15 14:30:00,63.38,63.41,63.37,63.37,160493.0,52.8801,52.9051,52.8717,52.8717,160493.0
2019-10-15 14:35:00,63.38,63.41,63.37,63.38,163730.0,52.8801,52.9051,52.8717,52.8801,163730.0
2019-10-15 14:40:00,63.39,63.41,63.37,63.38,74770.0,52.8884,52.9051,52.8717,52.8801,74770.0
2019-10-15 14:45:00,63.37,63.4,63.36,63.37,273886.0,52.8717,52.8968,52.8634,52.8717,273886.0
2019-10-15 14:50:00,63.36,63.39,63.36,63.37,131133.0,52.8634,52.8884,52.8634,52.8717,131133.0
2019-10-15 14:55:00,63.38,63.39,63.36,63.39,52484.0,52.8801,52.8884,52.8634,52.8884,52484.0
2019-10-15 15:00:00,63.4,63.4,63.37,63.4,81960.0,52.8968,52.8968,52.8717,52.8968,81960.0
2019-10-15 15:05:00,63.4,63.47,63.4,63.44,198631.0,52.8968,52.9552,52.8968,52.9301,198631.0
2019-10-15 15:10:00,63.43,63.44,63.42,63.43,75329.0,52.9218,52.9301,52.9135,52.9218,75329.0
2019-10-15 15:15:00,63.43,63.45,63.42,63.43,192874.0,52.9218,52.9385,52.9135,52.9218,192874.0
2019-10-15 15:20:00,63.43,63.44,63.41,63.43,46920.0,52.9218,52.9301,52.9051,52.9218,46920.0
2019-10-15 15:25:00,63.43,63.48,63.42,63.48,109182.0,52.9218,52.9635,52.9135,52.9635,109182.0
2019-10-15 15:30:00,63.48,63.48,63.43,63.44,280668.0,52.9635,52.9635,52.9218,52.9301,280668.0
2019-10-15 15:35:00,63.44,63.46,63.4,63.4,103141.0,52.9301,52.9468,52.8968,52.8968,103141.0
2019-10-15 15:40:00,63.4,63.41,63.32,63.32,357004.0,52.8968,52.9051,52.83,52.83,357004.0
2019-10-15 15:45:00,63.33,63.37,63.29,63.32,361620.0,52.8384,52.8717,52.805,52.83,361620.0
2019-10-15 15:50:00,63.31,63.34,63.3,63.33,290471.0,52.8217,52.8467,52.8133,52.8384,290471.0
2019-10-15 15:55:00,63.33,63.36,63.29,63.31,1324175.0,52.8384,52.8634,52.805,52.8217,1324175.0
2019-10-16 09:30:00,63.26,63.28,63.05,63.09,610981.0,52.78,52.7967,52.6048,52.6381,610981.0
2019-10-16 09:35:00,63.09,63.16,62.99,63.02,735891.0,52.6381,52.6965,52.5547,52.5797,735891.0
2019-10-16 09:40:00,63.03,63.11,62.98,63.08,402797.0,52.5881,52.6548,52.5464,52.6298,402797.0
2019-10-16 09:45:00,63.08,63.12,63.05,63.11,356300.0,52.6298,52.6632,52.6048,52.6548,356300.0
2019-10-16 09:50:00,63.11,63.19,63.1,63.16,153005.0,52.6548,52.7216,52.6465,52.6965,153005.0
2019-10-16 09:55:00,63.16,63.28,63.16,63.27,185780.0,52.6965,52.7967,52.6965,52.7883,185780.0
2019-10-16 10:00:00,63.26,63.26,63.17,63.26,201601.0,52.78,52.78,52.7049,52.78,201601.0
2019-10-16 10:05:00,63.26,63.32,63.25,63.28,249759.0,52.78,52.83,52.7716,52.7967,249759.0
2019-10-16 10:10:00,63.26,63.28,63.24,63.25,78607.0,52.78,52.7967,52.7633,52.7716,78607.0
2019-10-16 10:15:00,63.25,63.27,63.22,63.22,93552.0,52.7716,52.7883,52.7466,52.7466,93552.0
2019-10-16 10:20:00,63.23,63.28,63.21,63.24,153002.0,52.7549,52.7967,52.7382,52.7633,153002.0
2019-10-16 10:25:00,63.23,63.27,63.21,63.24,45768.0,52.7549,52.7883,52.7382,52.7633,45768.0
2019-10-16 10:30:00,63.24,63.24,63.18,63.18,71317.0,52.7633,52.7633,52.7132,52.7132,71317.0
2019-10-16 10:35:00,63.18,63.2,63.14,63.16,94249.0,52.7132,52.7299,52.6798,52.6965,94249.0
2019-10-16 10:40:00,63.16,63.2,63.14,63.15,58839.0,52.6965,52.7299,52.6798,52.6882,58839.0
2019-10-16 10:45:00,63.15,63.23,63.15,63.23,82383.0,52.6882,52.7549,52.6882,52.7549,82383.0
2019-10-16 10:50:00,63.24,63.24,63.21,63.23,68870.0,52.7633,52.7633,52.7382,52.7549,68870.0
2019-10-16 10:55:00,63.23,63.32,63.21,63.31,185380.0,52.7549,52.83,52.7382,52.8217,185380.0
2019-10-16 11:00:00,63.31,63.35,63.27,63.27,351355.0,52.8217,52.8551,52.7883,52.7883,351355.0
2019-10-16 11:05:00,63.27,63.29,63.25,63.28,295983.0,52.7883,52.805,52.7716,52.7967,295983.0
2019-10-16 11:10:00,63.29,63.31,63.27,63.3,112462.0,52.805,52.8217,52.7883,52.8133,112462.0
2019-10-16 11:15:00,63.3,63.31,63.24,63.25,114427.0,52.8133,52.8217,52.7633,52.7716,114427.0
2019-10-16 11:20:00,63.25,63.26,63.22,63.25,148971.0,52.7716,52.78,52.7466,52.7716,148971.0
2019-10-16 11:25:00,63.25,63.31,63.24,63.3,131593.0,52.7716,52.8217,52.7633,52.8133,131593.0
2019-10-16 11:30:00,63.3,63.3,63.24,63.25,278351.0,52.8133,52.8133,52.7633,52.7716,278351.0
2019-10-16 11:35:00,63.25,63.25,63.23,63.25,152023.0,52.7716,52.7716,52.7549,52.7716,152023.0
2019-10-16 11:40:00,63.25,63.29,63.23,63.28,109936.0,52.7716,52.805,52.7549,52.7967,109936.0
2019-10-16 11:45:00,63.28,63.31,63.27,63.31,100625.0,52.7967,52.8217,52.7883,52.8217,100625.0
2019-10-16 11:50:00,63.31,63.33,63.27,63.27,77777.0,52.8217,52.8384,52.7883,52.7883,77777.0
2019-10-16 11:55:00,63.27,63.27,63.24,63.25,86078.0,52.7883,52.7883,52.7633,52.7716,86078.0
2019-10-16 12:00:00,63.26,63.27,63.22,63.24,135405.0,52.78,52.7883,52.7466,52.7633,135405.0
2019-10-16 12:05:00,63.24,63.27,63.23,63.24,49450.0,52.7633,52.7883,52.7549,52.7633,49450.0
2019-10-16 12:10:00,63.24,63.25,63.23,63.25,23294.0,52.7633,52.7716,52.7549,52.7716,23294.0
2019-10-16 12:15:00,63.25,63.27,63.24,63.26,71754.0,52.7716,52.7883,52.7633,52.78,71754.0
2019-10-16 12:20:00,63.26,63.31,63.25,63.3,56016.0,52.78,52.8217,52.7716,52.8133,56016.0
2019-10-16 12:25:00,63.31,63.33,63.29,63.3,51579.0,52.8217,52.8384,52.805,52.8133,51579.0
2019-10-16 12:30:00,63.31,63.33,63.3,63.3,68021.0,52.8217,52.8384,52.8133,52.8133,68021.0
2019-10-16 12:35:00,63.31,63.31,63.28,63.29,57113.0,52.8217,52.8217,52.7967,52.805,57113.0
2019-10-16 12:40:00,63.29,63.34,63.28,63.34,104490.0,52.805,52.8467,52.7967,52.8467,104490.0
2019-10-16 12:45:00,63.34,63.36,63.34,63.36,74042.0,52.8467,52.8634,52.8467,52.8634,74042.0
2019-10-16 12:50:00,63.35,63.41,63.33,63.41,70193.0,52.8551,52.9051,52.8384,52.9051,70193.0
2019-10-16 12:55:00,63.4,63.45,63.4,63.41,119412.0,52.8968,52.9385,52.8968,52.9051,119412.0
2019-10-16 13:00:00,63.42,63.43,63.38,63.39,93293.0,52.9135,52.9218,52.8801,52.8884,93293.0
2019-10-16 13:05:00,63.39,63.41,63.38,63.41,70705.0,52.8884,52.9051,52.8801,52.9051,70705.0
2019-10-16 13:10:00,63.41,63.42,63.39,63.4,77578.0,52.9051,52.9135,52.8884,52.8968,77578.0
2019-10-16 13:15:00,63.39,63.4,63.34,63.37,175342.0,52.8884,52.8968,52.8467,52.8717,175342.0
2019-10-16 13:20:00,63.38,63.39,63.35,63.37,71605.0,52.8801,52.8884,52.8551,52.8717,71605.0
2019-10-16 13:25:00,63.36,63.37,63.34,63.37,101567.0,52.8634,52.8717,52.8467,52.8717,101567.0
2019-10-16 13:30:00,63.37,63.38,63.34,63.37,58617.0,52.8717,52.8801,52.8467,52.8717,58617.0
2019-10-16 13:35:00,63.36,63.38,63.34,63.38,83844.0,52.8634,52.8801,52.8467,52.8801,83844.0
2019-10-16 13:40:00,63.37,63.39,63.31,63.35,128650.0,52.8717,52.8884,52.8217,52.8551,128650.0
2019-10-16 13:45:00,63.35,63.36,63.29,63.32,111371.0,52.8551,52.8634,52.805,52.83,111371.0
2019-10-16 13:50:00,63.32,63.36,63.3,63.35,72496.0,52.83,52.8634,52.8133,52.8551,72496.0
2019-10-16 13:55:00,63.36,63.36,63.32,63.32,59443.0,52.8634,52.8634,52.83,52.83,59443.0
2019-10-16 14:00:00,63.33,63.34,63.32,63.33,92169.0,52.8384,52.8467,52.83,52.8384,92169.0
2019-10-16 14:05:00,63.33,63.33,63.28,63.28,85246.0,52.8384,52.8384,52.7967,52.7967,85246.0
2019-10-16 14:10:00,63.29,63.29,63.26,63.28,152000.0,52.805,52.805,52.78,52.7967,152000.0
2019-10-16 14:15:00,63.28,63.33,63.27,63.32,78573.0,52.7967,52.8384,52.7883,52.83,78573.0
2019-10-16 14:20:00,63.31,63.33,63.29,63.32,42707.0,52.8217,52.8384,52.805,52.83,42707.0
2019-10-16 14:25:00,63.32,63.33,63.31,63.32,40249.0,52.83,52.8384,52.8217,52.83,40249.0
2019-10-16 14:30:00,63.31,63.38,63.31,63.38,283765.0,52.8217,52.8801,52.8217,52.8801,283765.0
2019-10-16 14:35:00,63.38,63.41,63.37,63.4,76270.0,52.8801,52.9051,52.8717,52.8968,76270.0
2019-10-16 14:40:00,63.4,63.42,63.39,63.39,48035.0,52.8968,52.9135,52.8884,52.8884,48035.0
2019-10-16 14:45:00,63.39,63.4,63.35,63.36,49915.0,52.8884,52.8968,52.8551,52.8634,49915.0
2019-10-16 14:50:00,63.37,63.39,63.35,63.37,86149.0,52.8717,52.8884,52.8551,52.8717,86149.0
2019-10-16 14:55:00,63.37,63.38,63.35,63.37,38332.0,52.8717,52.8801,52.8551,52.8717,38332.0
2019-10-16 15:00:00,63.38,63.38,63.34,63.34,86628.0,52.8801,52.8801,52.8467,52.8467,86628.0
2019-10-16 15:05:00,63.34,63.36,63.31,63.31,92556.0,52.8467,52.8634,52.8217,52.8217,92556.0
2019-10-16 15:10:00,63.31,63.34,63.29,63.33,79991.0,52.8217,52.8467,52.805,52.8384,79991.0
2019-10-16 15:15:00,63.34,63.35,63.29,63.34,570721.0,52.8467,52.8551,52.805,52.8467,570721.0
2019-10-16 15:20:00,63.34,63.36,63.31,63.31,348394.0,52.8467,52.8634,52.8217,52.8217,348394.0
2019-10-16 15:25:00,63.32,63.36,63.31,63.33,192553.0,52.83,52.8634,52.8217,52.8384,192553.0
2019-10-16 15:30:00,63.33,63.34,63.29,63.31,102077.0,52.8384,52.8467,52.805,52.8217,102077.0
2019-10-16 15:35:00,63.3,63.34,63.27,63.33,131802.0,52.8133,52.8467,52.7883,52.8384,131802.0
2019-10-16 15:40:00,63.33,63.33,63.29,63.3,353433.0,52.8384,52.8384,52.805,52.8133,353433.0
2019-10-16 15:45:00,63.29,63.4,63.29,63.39,447422.0,52.805,52.8968,52.805,52.8884,447422.0
2019-10-16 15:50:00,63.39,63.42,63.38,63.41,907305.0,52.8884,52.9135,52.8801,52.9051,907305.0
2019-10-16 15:55:00,63.41,63.48,63.4,63.46,1366843.0,52.9051,52.9635,52.8968,52.9468,1366843.0
2019-10-17 09:30:00,63.43,63.55,63.33,63.55,292138.0,52.9218,53.0219,52.8384,53.0219,292138.0
2019-10-17 09:35:00,63.55,63.58,63.41,63.44,181934.0,53.0219,53.047,52.9051,52.9301,181934.0
2019-10-17 09:40:00,63.44,63.51,63.42,63.5,217098.0,52.9301,52.9885,52.9135,52.9802,217098.0
2019-10-17 09:45:00,63.5,63.53,63.47,63.52,176280.0,52.9802,53.0052,52.9552,52.9969,176280.0
2019-10-17 09:50:00,63.52,63.54,63.46,63.5,188219.0,52.9969,53.0136,52.9468,52.9802,188219.0
2019-10-17 09:55:00,63.5,63.57,63.5,63.55,150969.0,52.9802,53.0386,52.9802,53.0219,150969.0
2019-10-17 10:00:00,63.55,63.61,63.46,63.48,325724.0,53.0219,53.072,52.9468,52.9635,325724.0
2019-10-17 10:05:00,63.48,63.53,63.44,63.45,70184.0,52.9635,53.0052,52.9301,52.9385,70184.0
2019-10-17 10:10:00,63.45,63.48,63.4,63.4,163032.0,52.9385,52.9635,52.8968,52.8968,163032.0
2019-10-17 10:15:00,63.4,63.46,63.37,63.4,218671.0,52.8968,52.9468,52.8717,52.8968,218671.0
2019-10-17 10:20:00,63.4,63.41,63.31,63.31,195842.0,52.8968,52.9051,52.8217,52.8217,195842.0
2019-10-17 10:25:00,63.31,63.4,63.29,63.39,293225.0,52.8217,52.8968,52.805,52.8884,293225.0
2019-10-17 10:30:00,63.4,63.44,63.38,63.43,129969.0,52.8968,52.9301,52.8801,52.9218,129969.0
2019-10-17 10:35:00,63.42,63.45,63.39,63.43,130892.0,52.9135,52.9385,52.8884,52.9218,130892.0
2019-10-17 10:40:00,63.44,63.52,63.42,63.51,86001.0,52.9301,52.9969,52.9135,52.9885,86001.0
2019-10-17 10:45:00,63.51,63.53,63.5,63.51,162834.0,52.9885,53.0052,52.9802,52.9885,162834.0
2019-10-17 10:50:00,63.5,63.51,63.44,63.47,146935.0,52.9802,52.9885,52.9301,52.9552,146935.0
2019-10-17 10:55:00,63.46,63.5,63.44,63.44,145602.0,52.9468,52.9802,52.9301,52.9301,145602.0
2019-10-17 11:00:00,63.44,63.44,63.37,63.41,112543.0,52.9301,52.9301,52.8717,52.9051,112543.0
2019-10-17 11:05:00,63.41,63.46,63.35,63.37,113390.0,52.9051,52.9468,52.8551,52.8717,113390.0
2019-10-17 11:10:00,63.37,63.43,63.36,63.4,57555.0,52.8717,52.9218,52.8634,52.8968,57555.0
2019-10-17 11:15:00,63.4,63.43,63.39,63.43,79367.0,52.8968,52.9218,52.8884,52.9218,79367.0
2019-10-17 11:20:00,63.42,63.44,63.4,63.41,112530.0,52.9135,52.9301,52.8968,52.9051,112530.0
2019-10-17 11:25:00,63.41,63.42,63.38,63.39,75688.0,52.9051,52.9135,52.8801,52.8884,75688.0
2019-10-17 11:30:00,63.39,63.4,63.36,63.38,146222.0,52.8884,52.8968,52.8634,52.8801,146222.0
2019-10-17 11:35:00,63.39,63.4,63.35,63.37,95300.0,52.8884,52.8968,52.8551,52.8717,95300.0
2019-10-17 11:40:00,63.37,63.41,63.35,63.4,191346.0,52.8717,52.9051,52.8551,52.8968,191346.0
2019-10-17 11:45:00,63.4,63.43,63.38,63.4,48129.0,52.8968,52.9218,52.8801,52.8968,48129.0
2019-10-17 11:50:00,63.41,63.42,63.37,63.41,36517.0,52.9051,52.9135,52.8717,52.9051,36517.0
2019-10-17 11:55:00,63.4,63.44,63.39,63.43,41058.0,52.8968,52.9301,52.8884,52.9218,41058.0
2019-10-17 12:00:00,63.43,63.43,63.4,63.41,30565.0,52.9218,52.9218,52.8968,52.9051,30565.0
2019-10-17 12:05:00,63.41,63.43,63.4,63.42,28026.0,52.9051,52.9218,52.8968,52.9135,28026.0
2019-10-17 12:10:00,63.42,63.44,63.41,63.43,34915.0,52.9135,52.9301,52.9051,52.9218,34915.0
2019-10-17 12:15:00,63.43,63.45,63.42,63.45,72235.0,52.9218,52.9385,52.9135,52.9385,72235.0
2019-10-17 12:20:00,63.45,63.5,63.44,63.5,153837.0,52.9385,52.9802,52.9301,52.9802,153837.0
2019-10-17 12:25:00,63.5,63.54,63.5,63.54,86578.0,52.9802,53.0136,52.9802,53.0136,86578.0
2019-10-17 12:30:00,63.54,63.59,63.54,63.59,133462.0,53.0136,53.0553,53.0136,53.0553,133462.0
2019-10-17 12:35:00,63.59,63.6,63.57,63.6,66443.0,53.0553,53.0636,53.0386,53.0636,66443.0
2019-10-17 12:40:00,63.6,63.64,63.59,63.64,148434.0,53.0636,53.097,53.0553,53.097,148434.0
2019-10-17 12:45:00,63.64,63.66,63.63,63.66,38800.0,53.097,53.1137,53.0887,53.1137,38800.0
2019-10-17 12:50:00,63.66,63.71,63.65,63.71,138148.0,53.1137,53.1554,53.1054,53.1554,138148.0
2019-10-17 12:55:00,63.71,63.72,63.69,63.69,104790.0,53.1554,53.1638,53.1387,53.1387,104790.0
2019-10-17 13:00:00,63.69,63.72,63.68,63.7,175610.0,53.1387,53.1638,53.1304,53.1471,175610.0
2019-10-17 13:05:00,63.7,63.7,63.66,63.67,163877.0,53.1471,53.1471,53.1137,53.122,163877.0
2019-10-17 13:10:00,63.67,63.67,63.62,63.63,56036.0,53.122,53.122,53.0803,53.0887,56036.0
2019-10-17 13:15:00,63.62,63.67,63.62,63.65,168019.0,53.0803,53.122,53.0803,53.1054,168019.0
2019-10-17 13:20:00,63.64,63.66,63.61,63.63,130773.0,53.097,53.1137,53.072,53.0887,130773.0
2019-10-17 13:25:00,63.62,63.63,63.59,63.59,146585.0,53.0803,53.0887,53.0553,53.0553,146585.0
2019-10-17 13:30:00,63.6,63.6,63.54,63.55,37416.0,53.0636,53.0636,53.0136,53.0219,37416.0
2019-10-17 13:35:00,63.55,63.57,63.53,63.55,46418.0,53.0219,53.0386,53.0052,53.0219,46418.0
2019-10-17 13:40:00,63.55,63.56,63.52,63.53,152244.0,53.0219,53.0303,52.9969,53.0052,152244.0
2019-10-17 13:45:00,63.52,63.56,63.52,63.55,37453.0,52.9969,53.0303,52.9969,53.0219,37453.0
2019-10-17 13:50:00,63.54,63.59,63.53,63.57,35965.0,53.0136,53.0553,53.0052,53.0386,35965.0
2019-10-17 13:55:00,63.57,63.59,63.56,63.58,35244.0,53.0386,53.0553,53.0303,53.047,35244.0
2019-10-17 14:00:00,63.58,63.59,63.54,63.57,66227.0,53.047,53.0553,53.0136,53.0386,66227.0
2019-10-17 14:05:00,63.56,63.63,63.56,63.62,17871.0,53.0303,53.0887,53.0303,53.0803,17871.0
2019-10-17 14:10:00,63.61,63.65,63.61,63.61,21434.0,53.072,53.1054,53.072,53.072,21434.0
2019-10-17 14:15:00,63.61,63.62,63.59,63.61,25064.0,53.072,53.0803,53.0553,53.072,25064.0
2019-10-17 14:20:00,63.61,63.62,63.59,63.61,32102.0,53.072,53.0803,53.0553,53.072,32102.0
2019-10-17 14:25:00,63.62,63.64,63.61,63.63,100843.0,53.0803,53.097,53.072,53.0887,100843.0
2019-10-17 14:30:00,63.62,63.65,63.61,63.64,106155.0,53.0803,53.1054,53.072,53.097,106155.0
2019-10-17 14:35:00,63.64,63.66,63.64,63.64,46323.0,53.097,53.1137,53.097,53.097,46323.0
2019-10-17 14:40:00,63.65,63.66,63.63,63.65,27188.0,53.1054,53.1137,53.0887,53.1054,27188.0
2019-10-17 14:45:00,63.65,63.68,63.64,63.66,56389.0,53.1054,53.1304,53.097,53.1137,56389.0
2019-10-17 14:50:00,63.66,63.7,63.65,63.67,54075.0,53.1137,53.1471,53.1054,53.122,54075.0
2019-10-17 14:55:00,63.67,63.69,63.66,63.66,29769.0,53.122,53.1387,53.1137,53.1137,29769.0
2019-10-17 15:00:00,63.67,63.7,63.66,63.69,47165.0,53.122,53.1471,53.1137,53.1387,47165.0
2019-10-17 15:05:00,63.69,63.69,63.66,63.68,35919.0,53.1387,53.1387,53.1137,53.1304,35919.0
2019-10-17 15:10:00,63.67,63.72,63.66,63.71,38418.0,53.122,53.1638,53.1137,53.1554,38418.0
2019-10-17 15:15:00,63.7,63.72,63.68,63.69,48559.0,53.1471,53.1638,53.1304,53.1387,48559.0
2019-10-17 15:20:00,63.69,63.7,63.67,63.7,74390.0,53.1387,53.1471,53.122,53.1471,74390.0
2019-10-17 15:25:00,63.7,63.73,63.69,63.72,88355.0,53.1471,53.1721,53.1387,53.1638,88355.0
2019-10-17 15:30:00,63.72,63.74,63.69,63.71,119246.0,53.1638,53.1804,53.1387,53.1554,119246.0
2019-10-17 15:35:00,63.7,63.7,63.66,63.67,120176.0,53.1471,53.1471,53.1137,53.122,120176.0
2019-10-17 15:40:00,63.67,63.7,63.66,63.69,262595.0,53.122,53.1471,53.1137,53.1387,262595.0
2019-10-17 15:45:00,63.68,63.7,63.64,63.65,305494.0,53.1304,53.1471,53.097,53.1054,305494.0
2019-10-17 15:50:00,63.65,63.71,63.64,63.68,385225.0,53.1054,53.1554,53.097,53.1304,385225.0
2019-10-17 15:55:00,63.68,63.68,63.59,63.61,1951769.0,53.1304,53.1304,53.0553,53.072,1951769.0
2019-10-18 09:30:00,63.46,63.58,63.38,63.52,187636.0,52.9468,53.047,52.8801,52.9969,187636.0
2019-10-18 09:35:00,63.52,63.6,63.4,63.42,549092.0,52.9969,53.0636,52.8968,52.9135,549092.0
2019-10-18 09:40:00,63.42,63.49,63.4,63.45,191104.0,52.9135,52.9719,52.8968,52.9385,191104.0
2019-10-18 09:45:00,63.45,63.46,63.37,63.38,195178.0,52.9385,52.9468,52.8717,52.8801,195178.0
2019-10-18 09:50:00,63.39,63.41,63.33,63.36,272349.0,52.8884,52.9051,52.8384,52.8634,272349.0
2019-10-18 09:55:00,63.36,63.39,63.3,63.32,247154.0,52.8634,52.8884,52.8133,52.83,247154.0
2019-10-18 10:00:00,63.31,63.35,63.3,63.3,209545.0,52.8217,52.8551,52.8133,52.8133,209545.0
2019-10-18 10:05:00,63.31,63.37,63.31,63.36,165478.0,52.8217,52.8717,52.8217,52.8634,165478.0
2019-10-18 10:10:00,63.36,63.46,63.35,63.45,207087.0,52.8634,52.9468,52.8551,52.9385,207087.0
2019-10-18 10:15:00,63.45,63.52,63.44,63.51,168721.0,52.9385,52.9969,52.9301,52.9885,168721.0
2019-10-18 10:20:00,63.51,63.52,63.46,63.48,75277.0,52.9885,52.9969,52.9468,52.9635,75277.0
2019-10-18 10:25:00,63.49,63.52,63.47,63.48,96566.0,52.9719,52.9969,52.9552,52.9635,96566.0
2019-10-18 10:30:00,63.49,63.5,63.42,63.43,117731.0,52.9719,52.9802,52.9135,52.9218,117731.0
2019-10-18 10:35:00,63.43,63.48,63.41,63.48,62609.0,52.9218,52.9635,52.9051,52.9635,62609.0
2019-10-18 10:40:00,63.47,63.48,63.43,63.47,110131.0,52.9552,52.9635,52.9218,52.9552,110131.0
2019-10-18 10:45:00,63.47,63.47,63.43,63.46,82229.0,52.9552,52.9552,52.9218,52.9468,82229.0
2019-10-18 10:50:00,63.46,63.5,63.44,63.48,222686.0,52.9468,52.9802,52.9301,52.9635,222686.0
2019-10-18 10:55:00,63.48,63.5,63.46,63.48,37765.0,52.9635,52.9802,52.9468,52.9635,37765.0
2019-10-18 11:00:00,63.47,63.52,63.45,63.52,60923.0,52.9552,52.9969,52.9385,52.9969,60923.0
2019-10-18 11:05:00,63.51,63.55,63.5,63.55,92479.0,52.9885,53.0219,52.9802,53.0219,92479.0
2019-10-18 11:10:00,63.55,63.63,63.55,63.63,88674.0,53.0219,53.0887,53.0219,53.0887,88674.0
2019-10-18 11:15:00,63.62,63.67,63.62,63.65,78213.0,53.0803,53.122,53.0803,53.1054,78213.0
2019-10-18 11:20:00,63.66,63.66,63.62,63.62,85692.0,53.1137,53.1137,53.0803,53.0803,85692.0
2019-10-18 11:25:00,63.61,63.64,63.59,63.62,54236.0,53.072,53.097,53.0553,53.0803,54236.0
2019-10-18 11:30:00,63.62,63.63,63.6,63.62,44147.0,53.0803,53.0887,53.0636,53.0803,44147.0
2019-10-18 11:35:00,63.62,63.64,63.61,63.64,267101.0,53.0803,53.097,53.072,53.097,267101.0
2019-10-18 11:40:00,63.63,63.64,63.59,63.6,58879.0,53.0887,53.097,53.0553,53.0636,58879.0
2019-10-18 11:45:00,63.6,63.61,63.57,63.61,26849.0,53.0636,53.072,53.0386,53.072,26849.0
2019-10-18 11:50:00,63.61,63.67,63.59,63.66,99688.0,53.072,53.122,53.0553,53.1137,99688.0
2019-10-18 11:55:00,63.66,63.69,63.64,63.66,68640.0,53.1137,53.1387,53.097,53.1137,68640.0
2019-10-18 12:00:00,63.66,63.66,63.6,63.6,52402.0,53.1137,53.1137,53.0636,53.0636,52402.0
2019-10-18 12:05:00,63.6,63.61,63.58,63.59,35349.0,53.0636,53.072,53.047,53.0553,35349.0
2019-10-18 12:10:00,63.59,63.63,63.59,63.63,198880.0,53.0553,53.0887,53.0553,53.0887,198880.0
2019-10-18 12:15:00,63.63,63.63,63.59,63.62,101423.0,53.0887,53.0887,53.0553,53.0803,101423.0
2019-10-18 12:20:00,63.61,63.62,63.56,63.57,188639.0,53.072,53.0803,53.0303,53.0386,188639.0
2019-10-18 12:25:00,63.57,63.61,63.57,63.59,77026.0,53.0386,53.072,53.0386,53.0553,77026.0
2019-10-18 12:30:00,63.6,63.62,63.58,63.61,66476.0,53.0636,53.0803,53.047,53.072,66476.0
2019-10-18 12:35:00,63.61,63.67,63.6,63.65,100547.0,53.072,53.122,53.0636,53.1054,100547.0
2019-10-18 12:40:00,63.66,63.68,63.62,63.63,115255.0,53.1137,53.1304,53.0803,53.0887,115255.0
2019-10-18 12:45:00,63.63,63.63,63.59,63.59,25692.0,53.0887,53.0887,53.0553,53.0553,25692.0
2019-10-18 12:50:00,63.59,63.6,63.58,63.58,27921.0,53.0553,53.0636,53.047,53.047,27921.0
2019-10-18 12:55:00,63.59,63.62,63.58,63.62,79298.0,53.0553,53.0803,53.047,53.0803,79298.0
2019-10-18 13:00:00,63.62,63.62,63.59,63.61,51563.0,53.0803,53.0803,53.0553,53.072,51563.0
2019-10-18 13:05:00,63.61,63.63,63.59,63.61,29646.0,53.072,53.0887,53.0553,53.072,29646.0
2019-10-18 13:10:00,63.62,63.68,63.61,63.68,38173.0,53.0803,53.1304,53.072,53.1304,38173.0
2019-10-18 13:15:00,63.68,63.74,63.68,63.73,65713.0,53.1304,53.1804,53.1304,53.1721,65713.0
2019-10-18 13:20:00,63.73,63.73,63.7,63.71,117494.0,53.1721,53.1721,53.1471,53.1554,117494.0
2019-10-18 13:25:00,63.71,63.72,63.69,63.72,92237.0,53.1554,53.1638,53.1387,53.1638,92237.0
2019-10-18 13:30:00,63.71,63.72,63.68,63.69,49191.0,53.1554,53.1638,53.1304,53.1387,49191.0
2019-10-18 13:35:00,63.69,63.71,63.67,63.69,45672.0,53.1387,53.1554,53.122,53.1387,45672.0
2019-10-18 13:40:00,63.68,63.76,63.68,63.75,70984.0,53.1304,53.1971,53.1304,53.1888,70984.0
2019-10-18 13:45:00,63.75,63.78,63.75,63.76,35729.0,53.1888,53.2138,53.1888,53.1971,35729.0
2019-10-18 13:50:00,63.76,63.77,63.74,63.76,76388.0,53.1971,53.2055,53.1804,53.1971,76388.0
2019-10-18 13:55:00,63.76,63.77,63.75,63.77,149584.0,53.1971,53.2055,53.1888,53.2055,149584.0
2019-10-18 14:00:00,63.77,63.78,63.74,63.75,113022.0,53.2055,53.2138,53.1804,53.1888,113022.0
2019-10-18 14:05:00,63.75,63.76,63.74,63.76,52122.0,53.1888,53.1971,53.1804,53.1971,52122.0
2019-10-18 14:10:00,63.76,63.84,63.75,63.82,71984.0,53.1971,53.2639,53.1888,53.2472,71984.0
2019-10-18 14:15:00,63.83,63.84,63.82,63.83,107449.0,53.2555,53.2639,53.2472,53.2555,107449.0
2019-10-18 14:20:00,63.83,63.86,63.82,63.86,59033.0,53.2555,53.2806,53.2472,53.2806,59033.0
2019-10-18 14:25:00,63.86,63.86,63.83,63.85,70311.0,53.2806,53.2806,53.2555,53.2722,70311.0
2019-10-18 14:30:00,63.85,63.86,63.83,63.85,87123.0,53.2722,53.2806,53.2555,53.2722,87123.0
2019-10-18 14:35:00,63.84,63.87,63.83,63.87,79493.0,53.2639,53.2889,53.2555,53.2889,79493.0
2019-10-18 14:40:00,63.87,63.87,63.85,63.87,126105.0,53.2889,53.2889,53.2722,53.2889,126105.0
2019-10-18 14:45:00,63.86,63.87,63.84,63.85,76984.0,53.2806,53.2889,53.2639,53.2722,76984.0
2019-10-18 14:50:00,63.85,63.89,63.84,63.88,165597.0,53.2722,53.3056,53.2639,53.2973,165597.0
2019-10-18 14:55:00,63.88,63.9,63.86,63.88,151118.0,53.2973,53.3139,53.2806,53.2973,151118.0
2019-10-18 15:00:00,63.87,63.89,63.86,63.89,119008.0,53.2889,53.3056,53.2806,53.3056,119008.0
2019-10-18 15:05:00,63.89,63.9,63.86,63.88,75738.0,53.3056,53.3139,53.2806,53.2973,75738.0
2019-10-18 15:10:00,63.88,63.9,63.86,63.89,90598.0,53.2973,53.3139,53.2806,53.3056,90598.0
2019-10-18 15:15:00,63.89,63.91,63.88,63.9,74067.0,53.3056,53.3223,53.2973,53.3139,74067.0
2019-10-18 15:20:00,63.9,63.92,63.88,63.9,117632.0,53.3139,53.3306,53.2973,53.3139,117632.0
2019-10-18 15:25:00,63.9,63.91,63.86,63.87,91647.0,53.3139,53.3223,53.2806,53.2889,91647.0
2019-10-18 15:30:00,63.87,63.9,63.85,63.9,131869.0,53.2889,53.3139,53.2722,53.3139,131869.0
2019-10-18 15:35:00,63.89,63.96,63.89,63.94,224451.0,53.3056,53.364,53.3056,53.3473,224451.0
2019-10-18 15:40:00,63.95,63.95,63.88,63.89,154418.0,53.3557,53.3557,53.2973,53.3056,154418.0
2019-10-18 15:45:00,63.88,63.89,63.84,63.86,212707.0,53.2973,53.3056,53.2639,53.2806,212707.0
2019-10-18 15:50:00,63.87,63.87,63.81,63.83,706536.0,53.2889,53.2889,53.2388,53.2555,706536.0
2019-10-18 15:55:00,63.84,63.87,63.79,63.82,1286826.0,53.2639,53.2889,53.2222,53.2472,1286826.0
2019-10-21 09:30:00,63.83,63.86,63.73,63.8,567100.0,53.2555,53.2806,53.1721,53.2305,567100.0
2019-10-21 09:35:00,63.79,63.82,63.7,63.71,181674.0,53.2222,53.2472,53.1471,53.1554,181674.0
2019-10-21 09:40:00,63.71,63.74,63.63,63.64,246157.0,53.1554,53.1804,53.0887,53.097,246157.0
2019-10-21 09:45:00,63.65,63.8,63.64,63.79,448074.0,53.1054,53.2305,53.097,53.2222,448074.0
2019-10-21 09:50:00,63.79,63.79,63.68,63.7,169282.0,53.2222,53.2222,53.1304,53.1471,169282.0
2019-10-21 09:55:00,63.7,63.75,63.68,63.69,152365.0,53.1471,53.1888,53.1304,53.1387,152365.0
2019-10-21 10:00:00,63.69,63.71,63.66,63.7,330300.0,53.1387,53.1554,53.1137,53.1471,330300.0
2019-10-21 10:05:00,63.7,63.79,63.69,63.78,81590.0,53.1471,53.2222,53.1387,53.2138,81590.0
2019-10-21 10:10:00,63.79,63.8,63.72,63.74,48494.0,53.2222,53.2305,53.1638,53.1804,48494.0
2019-10-21 10:15:00,63.75,63.84,63.74,63.84,61492.0,53.1888,53.2639,53.1804,53.2639,61492.0
2019-10-21 10:20:00,63.84,63.86,63.83,63.84,64002.0,53.2639,53.2806,53.2555,53.2639,64002.0
2019-10-21 10:25:00,63.84,63.91,63.83,63.91,99600.0,53.2639,53.3223,53.2555,53.3223,99600.0
2019-10-21 10:30:00,63.9,63.91,63.87,63.89,180327.0,53.3139,53.3223,53.2889,53.3056,180327.0
2019-10-21 10:35:00,63.89,63.95,63.89,63.94,62285.0,53.3056,53.3557,53.3056,53.3473,62285.0
2019-10-21 10:40:00,63.94,63.94,63.9,63.92,87517.0,53.3473,53.3473,53.3139,53.3306,87517.0
2019-10-21 10:45:00,63.92,63.94,63.89,63.92,112614.0,53.3306,53.3473,53.3056,53.3306,112614.0
2019-10-21 10:50:00,63.93,63.95,63.88,63.92,168002.0,53.339,53.3557,53.2973,53.3306,168002.0
2019-10-21 10:55:00,63.92,63.94,63.91,63.93,140153.0,53.3306,53.3473,53.3223,53.339,140153.0
2019-10-21 11:00:00,63.93,63.94,63.9,63.91,190779.0,53.339,53.3473,53.3139,53.3223,190779.0
2019-10-21 11:05:00,63.91,63.93,63.88,63.91,139769.0,53.3223,53.339,53.2973,53.3223,139769.0
2019-10-21 11:10:00,63.9,63.92,63.89,63.9,42559.0,53.3139,53.3306,53.3056,53.3139,42559.0
2019-10-21 11:15:00,63.9,63.9,63.86,63.87,60539.0,53.3139,53.3139,53.2806,53.2889,60539.0
2019-10-21 11:20:00,63.87,63.91,63.86,63.91,54092.0,53.2889,53.3223,53.2806,53.3223,54092.0
2019-10-21 11:25:00,63.91,63.92,63.88,63.89,43206.0,53.3223,53.3306,53.2973,53.3056,43206.0
2019-10-21 11:30:00,63.89,63.9,63.86,63.88,82092.0,53.3056,53.3139,53.2806,53.2973,82092.0
2019-10-21 11:35:00,63.89,63.9,63.87,63.88,75707.0,53.3056,53.3139,53.2889,53.2973,75707.0
2019-10-21 11:40:00,63.88,63.89,63.86,63.87,70790.0,53.2973,53.3056,53.2806,53.2889,70790.0
2019-10-21 11:45:00,63.86,63.87,63.85,63.85,112383.0,53.2806,53.2889,53.2722,53.2722,112383.0
2019-10-21 11:50:00,63.85,63.87,63.82,63.85,221933.0,53.2722,53.2889,53.2472,53.2722,221933.0
2019-10-21 11:55:00,63.85,63.86,63.81,63.81,51673.0,53.2722,53.2806,53.2388,53.2388,51673.0
2019-10-21 12:00:00,63.81,63.82,63.77,63.77,55304.0,53.2388,53.2472,53.2055,53.2055,55304.0
2019-10-21 12:05:00,63.77,63.78,63.72,63.72,34655.0,53.2055,53.2138,53.1638,53.1638,34655.0
2019-10-21 12:10:00,63.73,63.75,63.7,63.71,88160.0,53.1721,53.1888,53.1471,53.1554,88160.0
2019-10-21 12:15:00,63.7,63.7,63.67,63.68,100241.0,53.1471,53.1471,53.122,53.1304,100241.0
2019-10-21 12:20:00,63.68,63.71,63.65,63.71,69124.0,53.1304,53.1554,53.1054,53.1554,69124.0
2019-10-21 12:25:00,63.7,63.75,63.7,63.75,48450.0,53.1471,53.1888,53.1471,53.1888,48450.0
2019-10-21 12:30:00,63.75,63.78,63.75,63.77,44548.0,53.1888,53.2138,53.1888,53.2055,44548.0
2019-10-21 12:35:00,63.76,63.78,63.74,63.76,47277.0,53.1971,53.2138,53.1804,53.1971,47277.0
2019-10-21 12:40:00,63.76,63.78,63.76,63.76,18849.0,53.1971,53.2138,53.1971,53.1971,18849.0
2019-10-21 12:45:00,63.76,63.8,63.75,63.8,161333.0,53.1971,53.2305,53.1888,53.2305,161333.0
2019-10-21 12:50:00,63.79,63.85,63.79,63.85,454132.0,53.2222,53.2722,53.2222,53.2722,454132.0
2019-10-21 12:55:00,63.86,63.86,63.83,63.86,64019.0,53.2806,53.2806,53.2555,53.2806,64019.0
2019-10-21 13:00:00,63.86,63.87,63.83,63.83,154917.0,53.2806,53.2889,53.2555,53.2555,154917.0
2019-10-21 13:05:00,63.83,63.84,63.81,63.83,70924.0,53.2555,53.2639,53.2388,53.2555,70924.0
2019-10-21 13:10:00,63.83,63.83,63.81,63.82,31878.0,53.2555,53.2555,53.2388,53.2472,31878.0
2019-10-21 13:15:00,63.81,63.82,63.8,63.8,40215.0,53.2388,53.2472,53.2305,53.2305,40215.0
2019-10-21 13:20:00,63.8,63.8,63.77,63.79,22223.0,53.2305,53.2305,53.2055,53.2222,22223.0
2019-10-21 13:25:00,63.79,63.83,63.78,63.82,86018.0,53.2222,53.2555,53.2138,53.2472,86018.0
2019-10-21 13:30:00,63.82,63.82,63.77,63.78,140749.0,53.2472,53.2472,53.2055,53.2138,140749.0
2019-10-21 13:35:00,63.78,63.8,63.75,63.75,56137.0,53.2138,53.2305,53.1888,53.1888,56137.0
2019-10-21 13:40:00,63.75,63.83,63.75,63.79,477319.0,53.1888,53.2555,53.1888,53.2222,477319.0
2019-10-21 13:45:00,63.79,63.8,63.77,63.79,33988.0,53.2222,53.2305,53.2055,53.2222,33988.0
2019-10-21 13:50:00,63.79,63.79,63.76,63.79,72884.0,53.2222,53.2222,53.1971,53.2222,72884.0
2019-10-21 13:55:00,63.79,63.82,63.78,63.8,69811.0,53.2222,53.2472,53.2138,53.2305,69811.0
2019-10-21 14:00:00,63.8,63.83,63.78,63.82,171251.0,53.2305,53.2555,53.2138,53.2472,171251.0
2019-10-21 14:05:00,63.83,63.94,63.82,63.93,624415.0,53.2555,53.3473,53.2472,53.339,624415.0
2019-10-21 14:10:00,63.93,63.96,63.91,63.92,28725.0,53.339,53.364,53.3223,53.3306,28725.0
2019-10-21 14:15:00,63.93,63.95,63.92,63.92,36614.0,53.339,53.3557,53.3306,53.3306,36614.0
2019-10-21 14:20:00,63.93,63.94,63.91,63.92,46725.0,53.339,53.3473,53.3223,53.3306,46725.0
2019-10-21 14:25:00,63.92,63.93,63.89,63.89,26213.0,53.3306,53.339,53.3056,53.3056,26213.0
2019-10-21 14:30:00,63.9,63.92,63.89,63.9,38511.0,53.3139,53.3306,53.3056,53.3139,38511.0
2019-10-21 14:35:00,63.89,63.94,63.89,63.91,175053.0,53.3056,53.3473,53.3056,53.3223,175053.0
2019-10-21 14:40:00,63.91,63.93,63.91,63.92,173643.0,53.3223,53.339,53.3223,53.3306,173643.0
2019-10-21 14:45:00,63.92,63.93,63.9,63.92,46998.0,53.3306,53.339,53.3139,53.3306,46998.0
2019-10-21 14:50:00,63.92,63.92,63.88,63.9,32821.0,53.3306,53.3306,53.2973,53.3139,32821.0
2019-10-21 14:55:00,63.9,63.92,63.89,63.89,55807.0,53.3139,53.3306,53.3056,53.3056,55807.0
2019-10-21 15:00:00,63.9,63.93,63.88,63.93,39248.0,53.3139,53.339,53.2973,53.339,39248.0
2019-10-21 15:05:00,63.93,63.95,63.91,63.95,79120.0,53.339,53.3557,53.3223,53.3557,79120.0
2019-10-21 15:10:00,63.94,63.98,63.93,63.96,120791.0,53.3473,53.3807,53.339,53.364,120791.0
2019-10-21 15:15:00,63.96,63.96,63.91,63.91,113848.0,53.364,53.364,53.3223,53.3223,113848.0
2019-10-21 15:20:00,63.92,63.92,63.85,63.89,224594.0,53.3306,53.3306,53.2722,53.3056,224594.0
2019-10-21 15:25:00,63.88,63.91,63.87,63.9,51066.0,53.2973,53.3223,53.2889,53.3139,51066.0
2019-10-21 15:30:00,63.89,63.93,63.89,63.92,97195.0,53.3056,53.339,53.3056,53.3306,97195.0
2019-10-21 15:35:00,63.92,63.95,63.9,63.92,81670.0,53.3306,53.3557,53.3139,53.3306,81670.0
2019-10-21 15:40:00,63.93,63.99,63.92,63.98,261376.0,53.339,53.389,53.3306,53.3807,261376.0
2019-10-21 15:45:00,63.98,64.04,63.97,64.03,253644.0,53.3807,53.4307,53.3723,53.4224,253644.0
2019-10-21 15:50:00,64.04,64.06,64.0,64.05,312914.0,53.4307,53.4474,53.3974,53.4391,312914.0
2019-10-21 15:55:00,64.06,64.09,64.04,64.06,854431.0,53.4474,53.4725,53.4307,53.4474,854431.0
2019-10-22 09:30:00,64.22,64.23,64.08,64.13,284815.0,53.5809,53.5893,53.4641,53.5058,284815.0
2019-10-22 09:35:00,64.13,64.2,64.06,64.06,281571.0,53.5058,53.5642,53.4474,53.4474,281571.0
2019-10-22 09:40:00,64.07,64.24,64.03,64.24,701606.0,53.4558,53.5976,53.4224,53.5976,701606.0
2019-10-22 09:45:00,64.24,64.29,64.22,64.29,244598.0,53.5976,53.6393,53.5809,53.6393,244598.0
2019-10-22 09:50:00,64.29,64.32,64.27,64.28,308186.0,53.6393,53.6644,53.6226,53.631,308186.0
2019-10-22 09:55:00,64.28,64.31,64.24,64.26,239107.0,53.631,53.656,53.5976,53.6143,239107.0
2019-10-22 10:00:00,64.26,64.31,64.26,64.27,155664.0,53.6143,53.656,53.6143,53.6226,155664.0
2019-10-22 10:05:00,64.26,64.35,64.26,64.33,171364.0,53.6143,53.6894,53.6143,53.6727,171364.0
2019-10-22 10:10:00,64.33,64.38,64.33,64.33,185325.0,53.6727,53.7144,53.6727,53.6727,185325.0
2019-10-22 10:15:00,64.32,64.32,64.25,64.28,163371.0,53.6644,53.6644,53.606,53.631,163371.0
2019-10-22 10:20:00,64.27,64.29,64.25,64.29,72352.0,53.6226,53.6393,53.606,53.6393,72352.0
2019-10-22 10:25:00,64.3,64.33,64.28,64.3,91499.0,53.6477,53.6727,53.631,53.6477,91499.0
2019-10-22 10:30:00,64.3,64.35,64.29,64.32,96770.0,53.6477,53.6894,53.6393,53.6644,96770.0
2019-10-22 10:35:00,64.32,64.32,64.27,64.28,86743.0,53.6644,53.6644,53.6226,53.631,86743.0
2019-10-22 10:40:00,64.28,64.3,64.26,64.27,108406.0,53.631,53.6477,53.6143,53.6226,108406.0
2019-10-22 10:45:00,64.27,64.29,64.25,64.27,98329.0,53.6226,53.6393,53.606,53.6226,98329.0
2019-10-22 10:50:00,64.28,64.31,64.27,64.31,69472.0,53.631,53.656,53.6226,53.656,69472.0
2019-10-22 10:55:00,64.31,64.33,64.24,64.24,150277.0,53.656,53.6727,53.5976,53.5976,150277.0
2019-10-22 11:00:00,64.25,64.29,64.23,64.28,410042.0,53.606,53.6393,53.5893,53.631,410042.0
2019-10-22 11:05:00,64.28,64.32,64.27,64.29,124861.0,53.631,53.6644,53.6226,53.6393,124861.0
2019-10-22 11:10:00,64.3,64.32,64.28,64.3,66000.0,53.6477,53.6644,53.631,53.6477,66000.0
2019-10-22 11:15:00,64.3,64.33,64.27,64.32,119245.0,53.6477,53.6727,53.6226,53.6644,119245.0
2019-10-22 11:20:00,64.32,64.43,64.31,64.43,98958.0,53.6644,53.7561,53.656,53.7561,98958.0
2019-10-22 11:25:00,64.43,64.44,64.39,64.42,204492.0,53.7561,53.7645,53.7228,53.7478,204492.0
2019-10-22 11:30:00,64.42,64.46,64.42,64.45,157075.0,53.7478,53.7812,53.7478,53.7728,157075.0
2019-10-22 11:35:00,64.46,64.49,64.45,64.46,250634.0,53.7812,53.8062,53.7728,53.7812,250634.0
2019-10-22 11:40:00,64.46,64.5,64.45,64.48,182276.0,53.7812,53.8145,53.7728,53.7979,182276.0
2019-10-22 11:45:00,64.48,64.49,64.41,64.42,256833.0,53.7979,53.8062,53.7395,53.7478,256833.0
2019-10-22 11:50:00,64.42,64.43,64.4,64.42,246588.0,53.7478,53.7561,53.7311,53.7478,246588.0
2019-10-22 11:55:00,64.41,64.42,64.37,64.41,184462.0,53.7395,53.7478,53.7061,53.7395,184462.0
2019-10-22 12:00:00,64.41,64.41,64.34,64.35,78607.0,53.7395,53.7395,53.681,53.6894,78607.0
2019-10-22 12:05:00,64.35,64.38,64.34,64.36,39942.0,53.6894,53.7144,53.681,53.6977,39942.0
2019-10-22 12:10:00,64.36,64.41,64.34,64.4,92594.0,53.6977,53.7395,53.681,53.7311,92594.0
2019-10-22 12:15:00,64.4,64.45,64.4,64.43,60841.0,53.7311,53.7728,53.7311,53.7561,60841.0
2019-10-22 12:20:00,64.44,64.49,64.44,64.47,102377.0,53.7645,53.8062,53.7645,53.7895,102377.0
2019-10-22 12:25:00,64.47,64.51,64.46,64.5,61084.0,53.7895,53.8229,53.7812,53.8145,61084.0
2019-10-22 12:30:00,64.49,64.51,64.46,64.47,72132.0,53.8062,53.8229,53.7812,53.7895,72132.0
2019-10-22 12:35:00,64.47,64.52,64.44,64.52,64125.0,53.7895,53.8312,53.7645,53.8312,64125.0
2019-10-22 12:40:00,64.51,64.53,64.5,64.53,160905.0,53.8229,53.8396,53.8145,53.8396,160905.0
2019-10-22 12:45:00,64.52,64.54,64.5,64.52,118973.0,53.8312,53.8479,53.8145,53.8312,118973.0
2019-10-22 12:50:00,64.51,64.59,64.51,64.58,85213.0,53.8229,53.8896,53.8229,53.8813,85213.0
2019-10-22 12:55:00,64.58,64.58,64.53,64.56,185278.0,53.8813,53.8813,53.8396,53.8646,185278.0
2019-10-22 13:00:00,64.57,64.62,64.56,64.62,249037.0,53.8729,53.9147,53.8646,53.9147,249037.0
2019-10-22 13:05:00,64.62,64.62,64.59,64.62,82389.0,53.9147,53.9147,53.8896,53.9147,82389.0
2019-10-22 13:10:00,64.62,64.63,64.59,64.63,133302.0,53.9147,53.923,53.8896,53.923,133302.0
2019-10-22 13:15:00,64.62,64.63,64.58,64.58,59825.0,53.9147,53.923,53.8813,53.8813,59825.0
2019-10-22 13:20:00,64.58,64.6,64.57,64.59,59083.0,53.8813,53.898,53.8729,53.8896,59083.0
2019-10-22 13:25:00,64.59,64.6,64.58,64.59,35402.0,53.8896,53.898,53.8813,53.8896,35402.0
2019-10-22 13:30:00,64.6,64.62,64.59,64.62,77239.0,53.898,53.9147,53.8896,53.9147,77239.0
2019-10-22 13:35:00,64.61,64.62,64.53,64.53,236573.0,53.9063,53.9147,53.8396,53.8396,236573.0
2019-10-22 13:40:00,64.53,64.55,64.49,64.49,65320.0,53.8396,53.8563,53.8062,53.8062,65320.0
2019-10-22 13:45:00,64.49,64.49,64.45,64.48,32380.0,53.8062,53.8062,53.7728,53.7979,32380.0
2019-10-22 13:50:00,64.48,64.49,64.46,64.48,28962.0,53.7979,53.8062,53.7812,53.7979,28962.0
2019-10-22 13:55:00,64.48,64.51,64.42,64.42,1157979.0,53.7979,53.8229,53.7478,53.7478,1157979.0
2019-10-22 14:00:00,64.43,64.44,64.38,64.4,108287.0,53.7561,53.7645,53.7144,53.7311,108287.0
2019-10-22 14:05:00,64.41,64.46,64.4,64.44,87333.0,53.7395,53.7812,53.7311,53.7645,87333.0
2019-10-22 14:10:00,64.45,64.46,64.37,64.38,268018.0,53.7728,53.7812,53.7061,53.7144,268018.0
2019-10-22 14:15:00,64.38,64.42,64.37,64.4,155021.0,53.7144,53.7478,53.7061,53.7311,155021.0
2019-10-22 14:20:00,64.41,64.41,64.35,64.39,160042.0,53.7395,53.7395,53.6894,53.7228,160042.0
2019-10-22 14:25:00,64.39,64.41,64.35,64.41,114631.0,53.7228,53.7395,53.6894,53.7395,114631.0
2019-10-22 14:30:00,64.42,64.42,64.31,64.32,194251.0,53.7478,53.7478,53.656,53.6644,194251.0
2019-10-22 14:35:00,64.32,64.38,64.32,64.34,143511.0,53.6644,53.7144,53.6644,53.681,143511.0
2019-10-22 14:40:00,64.34,64.36,64.31,64.33,77586.0,53.681,53.6977,53.656,53.6727,77586.0
2019-10-22 14:45:00,64.33,64.34,64.29,64.31,120917.0,53.6727,53.681,53.6393,53.656,120917.0
2019-10-22 14:50:00,64.31,64.33,64.28,64.3,101344.0,53.656,53.6727,53.631,53.6477,101344.0
2019-10-22 14:55:00,64.3,64.32,64.28,64.3,255437.0,53.6477,53.6644,53.631,53.6477,255437.0
2019-10-22 15:00:00,64.3,64.31,64.26,64.28,102569.0,53.6477,53.656,53.6143,53.631,102569.0
2019-10-22 15:05:00,64.28,64.32,64.26,64.31,120535.0,53.631,53.6644,53.6143,53.656,120535.0
2019-10-22 15:10:00,64.31,64.33,64.3,64.31,249839.0,53.656,53.6727,53.6477,53.656,249839.0
2019-10-22 15:15:00,64.31,64.35,64.29,64.34,282160.0,53.656,53.6894,53.6393,53.681,282160.0
2019-10-22 15:20:00,64.34,64.39,64.33,64.37,206736.0,53.681,53.7228,53.6727,53.7061,206736.0
2019-10-22 15:25:00,64.37,64.42,64.36,64.41,215472.0,53.7061,53.7478,53.6977,53.7395,215472.0
2019-10-22 15:30:00,64.41,64.46,64.41,64.42,145154.0,53.7395,53.7812,53.7395,53.7478,145154.0
2019-10-22 15:35:00,64.42,64.42,64.36,64.38,150849.0,53.7478,53.7478,53.6977,53.7144,150849.0
2019-10-22 15:40:00,64.37,64.38,64.32,64.34,241951.0,53.7061,53.7144,53.6644,53.681,241951.0
2019-10-22 15:45:00,64.33,64.35,64.3,64.33,294122.0,53.6727,53.6894,53.6477,53.6727,294122.0
2019-10-22 15:50:00,64.33,64.36,64.25,64.26,640924.0,53.6727,53.6977,53.606,53.6143,640924.0
2019-10-22 15:55:00,64.26,64.37,64.26,64.35,1075656.0,53.6143,53.7061,53.6143,53.6894,1075656.0
2019-10-23 09:30:00,64.49,64.6,64.47,64.49,246327.0,53.8062,53.898,53.7895,53.8062,246327.0
2019-10-23 09:35:00,64.48,64.51,64.39,64.4,202772.0,53.7979,53.8229,53.7228,53.7311,202772.0
2019-10-23 09:40:00,64.4,64.46,64.38,64.45,97253.0,53.7311,53.7812,53.7144,53.7728,97253.0
2019-10-23 09:45:00,64.45,64.49,64.42,64.48,107609.0,53.7728,53.8062,53.7478,53.7979,107609.0
2019-10-23 09:50:00,64.49,64.52,64.47,64.5,201072.0,53.8062,53.8312,53.7895,53.8145,201072.0
2019-10-23 09:55:00,64.5,64.61,64.49,64.58,144489.0,53.8145,53.9063,53.8062,53.8813,144489.0
2019-10-23 10:00:00,64.58,64.66,64.58,64.64,235891.0,53.8813,53.948,53.8813,53.9313,235891.0
2019-10-23 10:05:00,64.65,64.68,64.62,64.64,296504.0,53.9397,53.9647,53.9147,53.9313,296504.0
2019-10-23 10:10:00,64.65,64.72,64.64,64.71,287731.0,53.9397,53.9981,53.9313,53.9898,287731.0
2019-10-23 10:15:00,64.71,64.71,64.65,64.68,326794.0,53.9898,53.9898,53.9397,53.9647,326794.0
2019-10-23 10:20:00,64.68,64.76,64.66,64.75,110710.0,53.9647,54.0315,53.948,54.0231,110710.0
2019-10-23 10:25:00,64.74,64.75,64.67,64.67,478086.0,54.0148,54.0231,53.9564,53.9564,478086.0
2019-10-23 10:30:00,64.68,64.7,64.55,64.57,536377.0,53.9647,53.9814,53.8563,53.8729,536377.0
2019-10-23 10:35:00,64.58,64.61,64.57,64.6,121683.0,53.8813,53.9063,53.8729,53.898,121683.0
2019-10-23 10:40:00,64.6,64.65,64.58,64.63,265136.0,53.898,53.9397,53.8813,53.923,265136.0
2019-10-23 10:45:00,64.62,64.68,64.62,64.68,153384.0,53.9147,53.9647,53.9147,53.9647,153384.0
2019-10-23 10:50:00,64.69,64.69,64.62,64.62,112140.0,53.9731,53.9731,53.9147,53.9147,112140.0
2019-10-23 10:55:00,64.62,64.63,64.58,64.62,57294.0,53.9147,53.923,53.8813,53.9147,57294.0
2019-10-23 11:00:00,64.62,64.65,64.61,64.63,52741.0,53.9147,53.9397,53.9063,53.923,52741.0
2019-10-23 11:05:00,64.64,64.64,64.54,64.54,66119.0,53.9313,53.9313,53.8479,53.8479,66119.0
2019-10-23 11:10:00,64.54,64.56,64.52,64.53,83531.0,53.8479,53.8646,53.8312,53.8396,83531.0
2019-10-23 11:15:00,64.53,64.58,64.53,64.57,87416.0,53.8396,53.8813,53.8396,53.8729,87416.0
2019-10-23 11:20:00,64.58,64.58,64.49,64.53,113844.0,53.8813,53.8813,53.8062,53.8396,113844.0
2019-10-23 11:25:00,64.52,64.53,64.48,64.48,64031.0,53.8312,53.8396,53.7979,53.7979,64031.0
2019-10-23 11:30:00,64.48,64.53,64.48,64.52,125776.0,53.7979,53.8396,53.7979,53.8312,125776.0
2019-10-23 11:35:00,64.53,64.54,64.51,64.54,81338.0,53.8396,53.8479,53.8229,53.8479,81338.0
2019-10-23 11:40:00,64.54,64.54,64.49,64.49,58847.0,53.8479,53.8479,53.8062,53.8062,58847.0
2019-10-23 11:45:00,64.49,64.54,64.49,64.5,63889.0,53.8062,53.8479,53.8062,53.8145,63889.0
2019-10-23 11:50:00,64.51,64.54,64.5,64.53,77613.0,53.8229,53.8479,53.8145,53.8396,77613.0
2019-10-23 11:55:00,64.53,64.54,64.51,64.53,52756.0,53.8396,53.8479,53.8229,53.8396,52756.0
2019-10-23 12:00:00,64.53,64.55,64.5,64.54,96831.0,53.8396,53.8563,53.8145,53.8479,96831.0
2019-10-23 12:05:00,64.54,64.55,64.5,64.52,132012.0,53.8479,53.8563,53.8145,53.8312,132012.0
2019-10-23 12:10:00,64.52,64.53,64.49,64.52,50485.0,53.8312,53.8396,53.8062,53.8312,50485.0
2019-10-23 12:15:00,64.52,64.55,64.5,64.55,101528.0,53.8312,53.8563,53.8145,53.8563,101528.0
2019-10-23 12:20:00,64.55,64.55,64.51,64.52,96881.0,53.8563,53.8563,53.8229,53.8312,96881.0
2019-10-23 12:25:00,64.52,64.53,64.49,64.51,126245.0,53.8312,53.8396,53.8062,53.8229,126245.0
2019-10-23 12:30:00,64.51,64.51,64.48,64.5,96980.0,53.8229,53.8229,53.7979,53.8145,96980.0
2019-10-23 12:35:00,64.49,64.5,64.46,64.46,31964.0,53.8062,53.8145,53.7812,53.7812,31964.0
2019-10-23 12:40:00,64.46,64.48,64.43,64.48,97553.0,53.7812,53.7979,53.7561,53.7979,97553.0
2019-10-23 12:45:00,64.48,64.49,64.46,64.47,134395.0,53.7979,53.8062,53.7812,53.7895,134395.0
2019-10-23 12:50:00,64.47,64.48,64.46,64.46,83335.0,53.7895,53.7979,53.7812,53.7812,83335.0
2019-10-23 12:55:00,64.47,64.47,64.43,64.43,73285.0,53.7895,53.7895,53.7561,53.7561,73285.0
2019-10-23 13:00:00,64.43,64.45,64.42,64.42,103775.0,53.7561,53.7728,53.7478,53.7478,103775.0
2019-10-23 13:05:00,64.42,64.44,64.34,64.34,114928.0,53.7478,53.7645,53.681,53.681,114928.0
2019-10-23 13:10:00,64.34,64.39,64.31,64.39,147734.0,53.681,53.7228,53.656,53.7228,147734.0
2019-10-23 13:15:00,64.38,64.38,64.35,64.37,41002.0,53.7144,53.7144,53.6894,53.7061,41002.0
2019-10-23 13:20:00,64.37,64.38,64.35,64.38,43707.0,53.7061,53.7144,53.6894,53.7144,43707.0
2019-10-23 13:25:00,64.38,64.42,64.37,64.42,108285.0,53.7144,53.7478,53.7061,53.7478,108285.0
2019-10-23 13:30:00,64.42,64.43,64.4,64.42,62990.0,53.7478,53.7561,53.7311,53.7478,62990.0
2019-10-23 13:35:00,64.42,64.44,64.41,64.44,67353.0,53.7478,53.7645,53.7395,53.7645,67353.0
2019-10-23 13:40:00,64.44,64.48,64.43,64.45,93295.0,53.7645,53.7979,53.7561,53.7728,93295.0
2019-10-23 13:45:00,64.46,64.46,64.41,64.42,136244.0,53.7812,53.7812,53.7395,53.7478,136244.0
2019-10-23 13:50:00,64.43,64.46,64.42,64.45,62022.0,53.7561,53.7812,53.7478,53.7728,62022.0
2019-10-23 13:55:00,64.44,64.47,64.43,64.47,86907.0,53.7645,53.7895,53.7561,53.7895,86907.0
2019-10-23 14:00:00,64.47,64.48,64.44,64.46,70501.0,53.7895,53.7979,53.7645,53.7812,70501.0
2019-10-23 14:05:00,64.45,64.47,64.43,64.47,85875.0,53.7728,53.7895,53.7561,53.7895,85875.0
2019-10-23 14:10:00,64.47,64.49,64.46,64.48,51098.0,53.7895,53.8062,53.7812,53.7979,51098.0
2019-10-23 14:15:00,64.47,64.48,64.42,64.42,49424.0,53.7895,53.7979,53.7478,53.7478,49424.0
2019-10-23 14:20:00,64.42,64.45,64.38,64.38,56511.0,53.7478,53.7728,53.7144,53.7144,56511.0
2019-10-23 14:25:00,64.38,64.38,64.33,64.34,344947.0,53.7144,53.7144,53.6727,53.681,344947.0
2019-10-23 14:30:00,64.35,64.39,64.34,64.39,57158.0,53.6894,53.7228,53.681,53.7228,57158.0
2019-10-23 14:35:00,64.39,64.41,64.34,64.36,73023.0,53.7228,53.7395,53.681,53.6977,73023.0
2019-10-23 14:40:00,64.36,64.36,64.34,64.36,60231.0,53.6977,53.6977,53.681,53.6977,60231.0
2019-10-23 14:45:00,64.36,64.42,64.35,64.41,129603.0,53.6977,53.7478,53.6894,53.7395,129603.0
2019-10-23 14:50:00,64.41,64.42,64.39,64.42,146867.0,53.7395,53.7478,53.7228,53.7478,146867.0
2019-10-23 14:55:00,64.41,64.44,64.4,64.43,37203.0,53.7395,53.7645,53.7311,53.7561,37203.0
2019-10-23 15:00:00,64.43,64.45,64.42,64.43,157906.0,53.7561,53.7728,53.7478,53.7561,157906.0
2019-10-23 15:05:00,64.42,64.43,64.41,64.43,71850.0,53.7478,53.7561,53.7395,53.7561,71850.0
2019-10-23 15:10:00,64.43,64.44,64.38,64.4,66973.0,53.7561,53.7645,53.7144,53.7311,66973.0
2019-10-23 15:15:00,64.4,64.43,64.39,64.42,70808.0,53.7311,53.7561,53.7228,53.7478,70808.0
2019-10-23 15:20:00,64.42,64.44,64.4,64.42,128344.0,53.7478,53.7645,53.7311,53.7478,128344.0
2019-10-23 15:25:00,64.41,64.46,64.41,64.46,67378.0,53.7395,53.7812,53.7395,53.7812,67378.0
2019-10-23 15:30:00,64.45,64.5,64.45,64.49,119109.0,53.7728,53.8145,53.7728,53.8062,119109.0
2019-10-23 15:35:00,64.49,64.52,64.46,64.49,232864.0,53.8062,53.8312,53.7812,53.8062,232864.0
2019-10-23 15:40:00,64.48,64.53,64.44,64.45,364185.0,53.7979,53.8396,53.7645,53.7728,364185.0
2019-10-23 15:45:00,64.46,64.51,64.45,64.49,191469.0,53.7812,53.8229,53.7728,53.8062,191469.0
2019-10-23 15:50:00,64.5,64.54,64.49,64.51,386485.0,53.8145,53.8479,53.8062,53.8229,386485.0
2019-10-23 15:55:00,64.51,64.6,64.5,64.59,1200384.0,53.8229,53.898,53.8145,53.8896,1200384.0
2019-10-24 09:30:00,64.6,64.67,64.53,64.62,251551.0,53.898,53.9564,53.8396,53.9147,251551.0
2019-10-24 09:35:00,64.62,64.7,64.58,64.7,168327.0,53.9147,53.9814,53.8813,53.9814,168327.0
2019-10-24 09:40:00,64.69,64.7,64.6,64.65,198781.0,53.9731,53.9814,53.898,53.9397,198781.0
2019-10-24 09:45:00,64.65,64.66,64.57,64.61,111005.0,53.9397,53.948,53.8729,53.9063,111005.0
2019-10-24 09:50:00,64.61,64.67,64.61,64.64,169235.0,53.9063,53.9564,53.9063,53.9313,169235.0
2019-10-24 09:55:00,64.63,64.69,64.62,64.63,71407.0,53.923,53.9731,53.9147,53.923,71407.0
2019-10-24 10:00:00,64.62,64.66,64.61,64.66,93407.0,53.9147,53.948,53.9063,53.948,93407.0
2019-10-24 10:05:00,64.66,64.75,64.63,64.74,109550.0,53.948,54.0231,53.923,54.0148,109550.0
2019-10-24 10:10:00,64.74,64.82,64.73,64.78,190287.0,54.0148,54.0815,54.0064,54.0482,190287.0
2019-10-24 10:15:00,64.77,64.83,64.77,64.81,81159.0,54.0398,54.0899,54.0398,54.0732,81159.0
2019-10-24 10:20:00,64.81,64.81,64.77,64.78,115410.0,54.0732,54.0732,54.0398,54.0482,115410.0
2019-10-24 10:25:00,64.78,64.83,64.77,64.8,243331.0,54.0482,54.0899,54.0398,54.0648,243331.0
2019-10-24 10:30:00,64.79,64.8,64.75,64.76,123984.0,54.0565,54.0648,54.0231,54.0315,123984.0
2019-10-24 10:35:00,64.76,64.82,64.76,64.82,85299.0,54.0315,54.0815,54.0315,54.0815,85299.0
2019-10-24 10:40:00,64.81,64.85,64.79,64.81,218627.0,54.0732,54.1066,54.0565,54.0732,218627.0
2019-10-24 10:45:00,64.81,64.83,64.79,64.83,245168.0,54.0732,54.0899,54.0565,54.0899,245168.0
2019-10-24 10:50:00,64.82,64.82,64.78,64.79,342324.0,54.0815,54.0815,54.0482,54.0565,342324.0
2019-10-24 10:55:00,64.8,64.83,64.79,64.83,161282.0,54.0648,54.0899,54.0565,54.0899,161282.0
2019-10-24 11:00:00,64.83,64.86,64.81,64.84,179054.0,54.0899,54.1149,54.0732,54.0982,179054.0
2019-10-24 11:05:00,64.84,64.86,64.83,64.85,119162.0,54.0982,54.1149,54.0899,54.1066,119162.0
2019-10-24 11:10:00,64.85,64.86,64.82,64.84,184358.0,54.1066,54.1149,54.0815,54.0982,184358.0
2019-10-24 11:15:00,64.84,64.85,64.82,64.83,141401.0,54.0982,54.1066,54.0815,54.0899,141401.0
2019-10-24 11:20:00,64.83,64.85,64.82,64.85,182387.0,54.0899,54.1066,54.0815,54.1066,182387.0
2019-10-24 11:25:00,64.84,64.85,64.82,64.85,82930.0,54.0982,54.1066,54.0815,54.1066,82930.0
2019-10-24 11:30:00,64.85,64.86,64.81,64.84,80308.0,54.1066,54.1149,54.0732,54.0982,80308.0
2019-10-24 11:35:00,64.85,64.9,64.84,64.88,99502.0,54.1066,54.1483,54.0982,54.1316,99502.0
2019-10-24 11:40:00,64.88,64.93,64.88,64.93,67223.0,54.1316,54.1733,54.1316,54.1733,67223.0
2019-10-24 11:45:00,64.92,64.93,64.86,64.88,110472.0,54.165,54.1733,54.1149,54.1316,110472.0
2019-10-24 11:50:00,64.88,64.89,64.84,64.89,134609.0,54.1316,54.1399,54.0982,54.1399,134609.0
2019-10-24 11:55:00,64.89,64.89,64.85,64.88,112800.0,54.1399,54.1399,54.1066,54.1316,112800.0
2019-10-24 12:00:00,64.88,64.92,64.88,64.91,66391.0,54.1316,54.165,54.1316,54.1566,66391.0
2019-10-24 12:05:00,64.9,64.92,64.89,64.9,106722.0,54.1483,54.165,54.1399,54.1483,106722.0
2019-10-24 12:10:00,64.91,64.92,64.86,64.87,67760.0,54.1566,54.165,54.1149,54.1232,67760.0
2019-10-24 12:15:00,64.86,64.88,64.83,64.87,176160.0,54.1149,54.1316,54.0899,54.1232,176160.0
2019-10-24 12:20:00,64.87,64.88,64.85,64.86,42593.0,54.1232,54.1316,54.1066,54.1149,42593.0
2019-10-24 12:25:00,64.86,64.88,64.84,64.87,31971.0,54.1149,54.1316,54.0982,54.1232,31971.0
2019-10-24 12:30:00,64.87,64.87,64.82,64.84,69682.0,54.1232,54.1232,54.0815,54.0982,69682.0
2019-10-24 12:35:00,64.84,64.85,64.79,64.82,186294.0,54.0982,54.1066,54.0565,54.0815,186294.0
2019-10-24 12:40:00,64.81,64.83,64.8,64.81,24370.0,54.0732,54.0899,54.0648,54.0732,24370.0
2019-10-24 12:45:00,64.81,64.89,64.81,64.88,39150.0,54.0732,54.1399,54.0732,54.1316,39150.0
2019-10-24 12:50:00,64.88,64.9,64.87,64.88,31848.0,54.1316,54.1483,54.1232,54.1316,31848.0
2019-10-24 12:55:00,64.88,64.89,64.84,64.85,85024.0,54.1316,54.1399,54.0982,54.1066,85024.0
2019-10-24 13:00:00,64.85,64.85,64.81,64.81,85798.0,54.1066,54.1066,54.0732,54.0732,85798.0
2019-10-24 13:05:00,64.82,64.83,64.8,64.81,36056.0,54.0815,54.0899,54.0648,54.0732,36056.0
2019-10-24 13:10:00,64.81,64.84,64.78,64.83,68420.0,54.0732,54.0982,54.0482,54.0899,68420.0
2019-10-24 13:15:00,64.83,64.85,64.8,64.81,84815.0,54.0899,54.1066,54.0648,54.0732,84815.0
2019-10-24 13:20:00,64.81,64.84,64.8,64.83,42706.0,54.0732,54.0982,54.0648,54.0899,42706.0
2019-10-24 13:25:00,64.83,64.85,64.8,64.85,86382.0,54.0899,54.1066,54.0648,54.1066,86382.0
2019-10-24 13:30:00,64.84,64.86,64.81,64.81,67302.0,54.0982,54.1149,54.0732,54.0732,67302.0
2019-10-24 13:35:00,64.81,64.82,64.77,64.78,74267.0,54.0732,54.0815,54.0398,54.0482,74267.0
2019-10-24 13:40:00,64.77,64.78,64.72,64.72,33253.0,54.0398,54.0482,53.9981,53.9981,33253.0
2019-10-24 13:45:00,64.73,64.73,64.69,64.7,68300.0,54.0064,54.0064,53.9731,53.9814,68300.0
2019-10-24 13:50:00,64.7,64.74,64.68,64.74,149894.0,53.9814,54.0148,53.9647,54.0148,149894.0
2019-10-24 13:55:00,64.74,64.76,64.73,64.76,93732.0,54.0148,54.0315,54.0064,54.0315,93732.0
2019-10-24 14:00:00,64.75,64.78,64.74,64.78,61462.0,54.0231,54.0482,54.0148,54.0482,61462.0
2019-10-24 14:05:00,64.78,64.79,64.75,64.76,64365.0,54.0482,54.0565,54.0231,54.0315,64365.0
2019-10-24 14:10:00,64.75,64.77,64.73,64.74,33059.0,54.0231,54.0398,54.0064,54.0148,33059.0
2019-10-24 14:15:00,64.74,64.75,64.69,64.72,38580.0,54.0148,54.0231,53.9731,53.9981,38580.0
2019-10-24 14:20:00,64.72,64.74,64.7,64.73,61628.0,53.9981,54.0148,53.9814,54.0064,61628.0
2019-10-24 14:25:00,64.73,64.75,64.7,64.72,70073.0,54.0064,54.0231,53.9814,53.9981,70073.0
2019-10-24 14:30:00,64.72,64.78,64.71,64.77,55824.0,53.9981,54.0482,53.9898,54.0398,55824.0
2019-10-24 14:35:00,64.78,64.8,64.77,64.78,34733.0,54.0482,54.0648,54.0398,54.0482,34733.0
2019-10-24 14:40:00,64.78,64.81,64.77,64.8,46301.0,54.0482,54.0732,54.0398,54.0648,46301.0
2019-10-24 14:45:00,64.79,64.81,64.78,64.8,27428.0,54.0565,54.0732,54.0482,54.0648,27428.0
2019-10-24 14:50:00,64.8,64.82,64.8,64.81,25542.0,54.0648,54.0815,54.0648,54.0732,25542.0
2019-10-24 14:55:00,64.8,64.84,64.8,64.84,64043.0,54.0648,54.0982,54.0648,54.0982,64043.0
2019-10-24 15:00:00,64.83,64.86,64.82,64.85,80761.0,54.0899,54.1149,54.0815,54.1066,80761.0
2019-10-24 15:05:00,64.84,64.85,64.82,64.83,72563.0,54.0982,54.1066,54.0815,54.0899,72563.0
2019-10-24 15:10:00,64.83,64.87,64.82,64.85,134894.0,54.0899,54.1232,54.0815,54.1066,134894.0
2019-10-24 15:15:00,64.85,64.86,64.84,64.85,84066.0,54.1066,54.1149,54.0982,54.1066,84066.0
2019-10-24 15:20:00,64.84,64.86,64.83,64.85,147125.0,54.0982,54.1149,54.0899,54.1066,147125.0
2019-10-24 15:25:00,64.86,64.87,64.85,64.87,119289.0,54.1149,54.1232,54.1066,54.1232,119289.0
2019-10-24 15:30:00,64.87,64.88,64.83,64.85,173213.0,54.1232,54.1316,54.0899,54.1066,173213.0
2019-10-24 15:35:00,64.85,64.86,64.81,64.84,179124.0,54.1066,54.1149,54.0732,54.0982,179124.0
2019-10-24 15:40:00,64.85,64.88,64.84,64.84,175172.0,54.1066,54.1316,54.0982,54.0982,175172.0
2019-10-24 15:45:00,64.85,64.88,64.83,64.86,215726.0,54.1066,54.1316,54.0899,54.1149,215726.0
2019-10-24 15:50:00,64.86,64.89,64.84,64.85,856063.0,54.1149,54.1399,54.0982,54.1066,856063.0
2019-10-24 15:55:00,64.86,64.89,64.83,64.84,1414663.0,54.1149,54.1399,54.0899,54.0982,1414663.0
2019-10-25 09:30:00,64.87,64.96,64.68,64.76,447177.0,54.1232,54.1983,53.9647,54.0315,447177.0
2019-10-25 09:35:00,64.77,64.78,64.6,64.64,274875.0,54.0398,54.0482,53.898,53.9313,274875.0
2019-10-25 09:40:00,64.63,64.64,64.54,64.56,603890.0,53.923,53.9313,53.8479,53.8646,603890.0
2019-10-25 09:45:00,64.56,64.65,64.53,64.63,229527.0,53.8646,53.9397,53.8396,53.923,229527.0
2019-10-25 09:50:00,64.62,64.63,64.49,64.5,415646.0,53.9147,53.923,53.8062,53.8145,415646.0
2019-10-25 09:55:00,64.5,64.55,64.46,64.5,307305.0,53.8145,53.8563,53.7812,53.8145,307305.0
2019-10-25 10:00:00,64.49,64.5,64.36,64.37,385977.0,53.8062,53.8145,53.6977,53.7061,385977.0
2019-10-25 10:05:00,64.36,64.41,64.34,64.4,218020.0,53.6977,53.7395,53.681,53.7311,218020.0
2019-10-25 10:10:00,64.4,64.43,64.38,64.39,188295.0,53.7311,53.7561,53.7144,53.7228,188295.0
2019-10-25 10:15:00,64.39,64.39,64.36,64.38,248742.0,53.7228,53.7228,53.6977,53.7144,248742.0
2019-10-25 10:20:00,64.38,64.4,64.29,64.3,483164.0,53.7144,53.7311,53.6393,53.6477,483164.0
2019-10-25 10:25:00,64.29,64.32,64.24,64.24,201017.0,53.6393,53.6644,53.5976,53.5976,201017.0
2019-10-25 10:30:00,64.24,64.3,64.23,64.29,234106.0,53.5976,53.6477,53.5893,53.6393,234106.0
2019-10-25 10:35:00,64.28,64.28,64.19,64.2,289244.0,53.631,53.631,53.5559,53.5642,289244.0
2019-10-25 10:40:00,64.2,64.23,64.15,64.19,181767.0,53.5642,53.5893,53.5225,53.5559,181767.0
2019-10-25 10:45:00,64.19,64.2,64.07,64.17,405611.0,53.5559,53.5642,53.4558,53.5392,405611.0
2019-10-25 10:50:00,64.17,64.19,64.1,64.18,276538.0,53.5392,53.5559,53.4808,53.5476,276538.0
2019-10-25 10:55:00,64.18,64.24,64.18,64.22,126542.0,53.5476,53.5976,53.5476,53.5809,126542.0
2019-10-25 11:00:00,64.22,64.26,64.2,64.26,196706.0,53.5809,53.6143,53.5642,53.6143,196706.0
2019-10-25 11:05:00,64.27,64.32,64.26,64.32,234545.0,53.6226,53.6644,53.6143,53.6644,234545.0
2019-10-25 11:10:00,64.32,64.34,64.29,64.33,168618.0,53.6644,53.681,53.6393,53.6727,168618.0
2019-10-25 11:15:00,64.33,64.36,64.26,64.26,81469.0,53.6727,53.6977,53.6143,53.6143,81469.0
2019-10-25 11:20:00,64.27,64.32,64.22,64.23,101512.0,53.6226,53.6644,53.5809,53.5893,101512.0
2019-10-25 11:25:00,64.23,64.24,64.19,64.21,109502.0,53.5893,53.5976,53.5559,53.5726,109502.0
2019-10-25 11:30:00,64.21,64.22,64.17,64.21,187069.0,53.5726,53.5809,53.5392,53.5726,187069.0
2019-10-25 11:35:00,64.2,64.22,64.18,64.2,213772.0,53.5642,53.5809,53.5476,53.5642,213772.0
2019-10-25 11:40:00,64.2,64.22,64.14,64.18,97073.0,53.5642,53.5809,53.5142,53.5476,97073.0
2019-10-25 11:45:00,64.18,64.18,64.07,64.08,88562.0,53.5476,53.5476,53.4558,53.4641,88562.0
2019-10-25 11:50:00,64.09,64.1,64.05,64.08,220710.0,53.4725,53.4808,53.4391,53.4641,220710.0
2019-10-25 11:55:00,64.07,64.09,64.05,64.06,118823.0,53.4558,53.4725,53.4391,53.4474,118823.0
2019-10-25 12:00:00,64.07,64.08,63.97,64.0,251341.0,53.4558,53.4641,53.3723,53.3974,251341.0
2019-10-25 12:05:00,64.0,64.02,63.93,63.96,174635.0,53.3974,53.4141,53.339,53.364,174635.0
2019-10-25 12:10:00,63.96,64.01,63.95,63.99,185589.0,53.364,53.4057,53.3557,53.389,185589.0
2019-10-25 12:15:00,64.0,64.06,63.99,64.05,141583.0,53.3974,53.4474,53.389,53.4391,141583.0
2019-10-25 12:20:00,64.06,64.11,64.05,64.08,206692.0,53.4474,53.4892,53.4391,53.4641,206692.0
2019-10-25 12:25:00,64.08,64.08,64.04,64.06,81215.0,53.4641,53.4641,53.4307,53.4474,81215.0
2019-10-25 12:30:00,64.07,64.13,64.06,64.13,101868.0,53.4558,53.5058,53.4474,53.5058,101868.0
2019-10-25 12:35:00,64.13,64.18,64.12,64.16,65092.0,53.5058,53.5476,53.4975,53.5309,65092.0
2019-10-25 12:40:00,64.16,64.2,64.14,64.19,71638.0,53.5309,53.5642,53.5142,53.5559,71638.0
2019-10-25 12:45:00,64.19,64.25,64.18,64.23,178021.0,53.5559,53.606,53.5476,53.5893,178021.0
2019-10-25 12:50:00,64.22,64.23,64.18,64.18,90035.0,53.5809,53.5893,53.5476,53.5476,90035.0
2019-10-25 12:55:00,64.18,64.19,64.15,64.19,59104.0,53.5476,53.5559,53.5225,53.5559,59104.0
2019-10-25 13:00:00,64.19,64.19,64.14,64.14,54565.0,53.5559,53.5559,53.5142,53.5142,54565.0
2019-10-25 13:05:00,64.14,64.17,64.14,64.14,116230.0,53.5142,53.5392,53.5142,53.5142,116230.0
2019-10-25 13:10:00,64.14,64.16,64.13,64.14,118234.0,53.5142,53.5309,53.5058,53.5142,118234.0
2019-10-25 13:15:00,64.13,64.14,64.11,64.13,96860.0,53.5058,53.5142,53.4892,53.5058,96860.0
2019-10-25 13:20:00,64.14,64.15,64.1,64.11,59640.0,53.5142,53.5225,53.4808,53.4892,59640.0
2019-10-25 13:25:00,64.11,64.11,64.04,64.06,202986.0,53.4892,53.4892,53.4307,53.4474,202986.0
2019-10-25 13:30:00,64.06,64.07,64.0,64.01,96251.0,53.4474,53.4558,53.3974,53.4057,96251.0
2019-10-25 13:35:00,64.01,64.01,63.98,63.99,70154.0,53.4057,53.4057,53.3807,53.389,70154.0
2019-10-25 13:40:00,63.98,63.98,63.94,63.96,83193.0,53.3807,53.3807,53.3473,53.364,83193.0
2019-10-25 13:45:00,63.95,63.97,63.92,63.94,68817.0,53.3557,53.3723,53.3306,53.3473,68817.0
2019-10-25 13:50:00,63.94,63.96,63.9,63.95,82224.0,53.3473,53.364,53.3139,53.3557,82224.0
2019-10-25 13:55:00,63.95,63.99,63.95,63.98,82040.0,53.3557,53.389,53.3557,53.3807,82040.0
2019-10-25 14:00:00,63.97,64.05,63.96,64.05,84320.0,53.3723,53.4391,53.364,53.4391,84320.0
2019-10-25 14:05:00,64.04,64.07,64.02,64.06,112898.0,53.4307,53.4558,53.4141,53.4474,112898.0
2019-10-25 14:10:00,64.05,64.07,64.04,64.06,153967.0,53.4391,53.4558,53.4307,53.4474,153967.0
2019-10-25 14:15:00,64.06,64.11,64.06,64.09,140987.0,53.4474,53.4892,53.4474,53.4725,140987.0
2019-10-25 14:20:00,64.09,64.1,64.06,64.09,171973.0,53.4725,53.4808,53.4474,53.4725,171973.0
2019-10-25 14:25:00,64.09,64.1,64.08,64.09,58131.0,53.4725,53.4808,53.4641,53.4725,58131.0
2019-10-25 14:30:00,64.09,64.1,64.03,64.03,113517.0,53.4725,53.4808,53.4224,53.4224,113517.0
2019-10-25 14:35:00,64.04,64.1,64.03,64.09,45133.0,53.4307,53.4808,53.4224,53.4725,45133.0
2019-10-25 14:40:00,64.09,64.13,64.08,64.11,49347.0,53.4725,53.5058,53.4641,53.4892,49347.0
2019-10-25 14:45:00,64.11,64.13,64.08,64.09,211672.0,53.4892,53.5058,53.4641,53.4725,211672.0
2019-10-25 14:50:00,64.09,64.11,64.05,64.11,172208.0,53.4725,53.4892,53.4391,53.4892,172208.0
2019-10-25 14:55:00,64.1,64.16,64.1,64.13,55895.0,53.4808,53.5309,53.4808,53.5058,55895.0
2019-10-25 15:00:00,64.12,64.13,64.09,64.12,178819.0,53.4975,53.5058,53.4725,53.4975,178819.0
2019-10-25 15:05:00,64.12,64.13,64.08,64.08,74981.0,53.4975,53.5058,53.4641,53.4641,74981.0
2019-10-25 15:10:00,64.08,64.13,64.07,64.13,104853.0,53.4641,53.5058,53.4558,53.5058,104853.0
2019-10-25 15:15:00,64.13,64.14,64.1,64.11,162246.0,53.5058,53.5142,53.4808,53.4892,162246.0
2019-10-25 15:20:00,64.11,64.13,64.09,64.11,120493.0,53.4892,53.5058,53.4725,53.4892,120493.0
2019-10-25 15:25:00,64.11,64.12,64.03,64.06,239119.0,53.4892,53.4975,53.4224,53.4474,239119.0
2019-10-25 15:30:00,64.06,64.1,64.05,64.08,297014.0,53.4474,53.4808,53.4391,53.4641,297014.0
2019-10-25 15:35:00,64.08,64.1,64.07,64.09,261008.0,53.4641,53.4808,53.4558,53.4725,261008.0
2019-10-25 15:40:00,64.1,64.13,64.08,64.12,175063.0,53.4808,53.5058,53.4641,53.4975,175063.0
2019-10-25 15:45:00,64.11,64.13,64.08,64.09,393654.0,53.4892,53.5058,53.4641,53.4725,393654.0
2019-10-25 15:50:00,64.09,64.14,64.09,64.14,573487.0,53.4725,53.5142,53.4725,53.5142,573487.0
2019-10-25 15:55:00,64.14,64.21,64.12,64.13,1581502.0,53.5142,53.5726,53.4975,53.5058,1581502.0
2019-10-28 09:30:00,63.83,63.84,63.71,63.72,712008.0,53.2555,53.2639,53.1554,53.1638,712008.0
2019-10-28 09:35:00,63.71,63.87,63.71,63.83,450449.0,53.1554,53.2889,53.1554,53.2555,450449.0
2019-10-28 09:40:00,63.84,63.93,63.82,63.89,179447.0,53.2639,53.339,53.2472,53.3056,179447.0
2019-10-28 09:45:00,63.89,63.89,63.81,63.87,263816.0,53.3056,53.3056,53.2388,53.2889,263816.0
2019-10-28 09:50:00,63.87,63.98,63.87,63.98,171652.0,53.2889,53.3807,53.2889,53.3807,171652.0
2019-10-28 09:55:00,63.98,64.0,63.82,63.87,265184.0,53.3807,53.3974,53.2472,53.2889,265184.0
2019-10-28 10:00:00,63.86,63.87,63.81,63.85,219042.0,53.2806,53.2889,53.2388,53.2722,219042.0
2019-10-28 10:05:00,63.85,63.89,63.81,63.84,303762.0,53.2722,53.3056,53.2388,53.2639,303762.0
2019-10-28 10:10:00,63.84,63.84,63.69,63.72,144880.0,53.2639,53.2639,53.1387,53.1638,144880.0
2019-10-28 10:15:00,63.71,63.79,63.7,63.77,142531.0,53.1554,53.2222,53.1471,53.2055,142531.0
2019-10-28 10:20:00,63.77,63.8,63.74,63.74,115404.0,53.2055,53.2305,53.1804,53.1804,115404.0
2019-10-28 10:25:00,63.75,63.77,63.71,63.75,62511.0,53.1888,53.2055,53.1554,53.1888,62511.0
2019-10-28 10:30:00,63.76,63.76,63.68,63.68,166364.0,53.1971,53.1971,53.1304,53.1304,166364.0
2019-10-28 10:35:00,63.68,63.74,63.68,63.73,191810.0,53.1304,53.1804,53.1304,53.1721,191810.0
2019-10-28 10:40:00,63.73,63.75,63.7,63.71,863606.0,53.1721,53.1888,53.1471,53.1554,863606.0
2019-10-28 10:45:00,63.7,63.71,63.64,63.64,265008.0,53.1471,53.1554,53.097,53.097,265008.0
2019-10-28 10:50:00,63.64,63.71,63.64,63.7,223803.0,53.097,53.1554,53.097,53.1471,223803.0
2019-10-28 10:55:00,63.7,63.75,63.7,63.75,339377.0,53.1471,53.1888,53.1471,53.1888,339377.0
2019-10-28 11:00:00,63.75,63.79,63.73,63.75,192066.0,53.1888,53.2222,53.1721,53.1888,192066.0
2019-10-28 11:05:00,63.75,63.77,63.71,63.72,220116.0,53.1888,53.2055,53.1554,53.1638,220116.0
2019-10-28 11:10:00,63.71,63.74,63.68,63.7,204675.0,53.1554,53.1804,53.1304,53.1471,204675.0
2019-10-28 11:15:00,63.71,63.75,63.7,63.73,213178.0,53.1554,53.1888,53.1471,53.1721,213178.0
2019-10-28 11:20:00,63.72,63.78,63.72,63.76,174406.0,53.1638,53.2138,53.1638,53.1971,174406.0
2019-10-28 11:25:00,63.76,63.78,63.75,63.78,95067.0,53.1971,53.2138,53.1888,53.2138,95067.0
2019-10-28 11:30:00,63.78,63.79,63.74,63.77,135133.0,53.2138,53.2222,53.1804,53.2055,135133.0
2019-10-28 11:35:00,63.77,63.78,63.72,63.73,162944.0,53.2055,53.2138,53.1638,53.1721,162944.0
2019-10-28 11:40:00,63.73,63.76,63.72,63.73,123032.0,53.1721,53.1971,53.1638,53.1721,123032.0
2019-10-28 11:45:00,63.73,63.79,63.72,63.76,101574.0,53.1721,53.2222,53.1638,53.1971,101574.0
2019-10-28 11:50:00,63.76,63.83,63.76,63.82,208405.0,53.1971,53.2555,53.1971,53.2472,208405.0
2019-10-28 11:55:00,63.81,63.81,63.77,63.78,58051.0,53.2388,53.2388,53.2055,53.2138,58051.0
2019-10-28 12:00:00,63.77,63.78,63.75,63.76,60751.0,53.2055,53.2138,53.1888,53.1971,60751.0
2019-10-28 12:05:00,63.76,63.79,63.74,63.76,92275.0,53.1971,53.2222,53.1804,53.1971,92275.0
2019-10-28 12:10:00,63.75,63.79,63.74,63.79,52883.0,53.1888,53.2222,53.1804,53.2222,52883.0
2019-10-28 12:15:00,63.78,63.79,63.69,63.72,100655.0,53.2138,53.2222,53.1387,53.1638,100655.0
2019-10-28 12:20:00,63.72,63.72,63.67,63.68,43788.0,53.1638,53.1638,53.122,53.1304,43788.0
2019-10-28 12:25:00,63.68,63.68,63.61,63.61,224541.0,53.1304,53.1304,53.072,53.072,224541.0
2019-10-28 12:30:00,63.61,63.62,63.58,63.61,107548.0,53.072,53.0803,53.047,53.072,107548.0
2019-10-28 12:35:00,63.61,63.65,63.6,63.62,82413.0,53.072,53.1054,53.0636,53.0803,82413.0
2019-10-28 12:40:00,63.63,63.66,63.62,63.66,71748.0,53.0887,53.1137,53.0803,53.1137,71748.0
2019-10-28 12:45:00,63.66,63.7,63.65,63.7,90764.0,53.1137,53.1471,53.1054,53.1471,90764.0
2019-10-28 12:50:00,63.7,63.71,63.66,63.67,64613.0,53.1471,53.1554,53.1137,53.122,64613.0
2019-10-28 12:55:00,63.68,63.7,63.65,63.68,82460.0,53.1304,53.1471,53.1054,53.1304,82460.0
2019-10-28 13:00:00,63.68,63.71,63.66,63.69,252326.0,53.1304,53.1554,53.1137,53.1387,252326.0
2019-10-28 13:05:00,63.69,63.7,63.67,63.69,92594.0,53.1387,53.1471,53.122,53.1387,92594.0
2019-10-28 13:10:00,63.69,63.72,63.69,63.72,210443.0,53.1387,53.1638,53.1387,53.1638,210443.0
2019-10-28 13:15:00,63.72,63.72,63.65,63.68,269488.0,53.1638,53.1638,53.1054,53.1304,269488.0
2019-10-28 13:20:00,63.68,63.69,63.67,63.68,52466.0,53.1304,53.1387,53.122,53.1304,52466.0
2019-10-28 13:25:00,63.68,63.7,63.67,63.7,127705.0,53.1304,53.1471,53.122,53.1471,127705.0
2019-10-28 13:30:00,63.7,63.7,63.65,63.66,101541.0,53.1471,53.1471,53.1054,53.1137,101541.0
2019-10-28 13:35:00,63.65,63.67,63.65,63.67,82729.0,53.1054,53.122,53.1054,53.122,82729.0
2019-10-28 13:40:00,63.66,63.69,63.66,63.66,45422.0,53.1137,53.1387,53.1137,53.1137,45422.0
2019-10-28 13:45:00,63.67,63.67,63.61,63.62,201985.0,53.122,53.122,53.072,53.0803,201985.0
2019-10-28 13:50:00,63.62,63.65,63.61,63.63,82283.0,53.0803,53.1054,53.072,53.0887,82283.0
2019-10-28 13:55:00,63.63,63.64,63.61,63.64,121096.0,53.0887,53.097,53.072,53.097,121096.0
2019-10-28 14:00:00,63.64,63.65,63.59,63.59,164936.0,53.097,53.1054,53.0553,53.0553,164936.0
2019-10-28 14:05:00,63.59,63.6,63.48,63.5,143196.0,53.0553,53.0636,52.9635,52.9802,143196.0
2019-10-28 14:10:00,63.5,63.5,63.41,63.41,228518.0,52.9802,52.9802,52.9051,52.9051,228518.0
2019-10-28 14:15:00,63.42,63.44,63.39,63.4,375600.0,52.9135,52.9301,52.8884,52.8968,375600.0
2019-10-28 14:20:00,63.4,63.42,63.36,63.4,278379.0,52.8968,52.9135,52.8634,52.8968,278379.0
2019-10-28 14:25:00,63.39,63.4,63.32,63.33,277033.0,52.8884,52.8968,52.83,52.8384,277033.0
2019-10-28 14:30:00,63.33,63.34,63.3,63.31,251746.0,52.8384,52.8467,52.8133,52.8217,251746.0
2019-10-28 14:35:00,63.31,63.32,63.28,63.29,383241.0,52.8217,52.83,52.7967,52.805,383241.0
2019-10-28 14:40:00,63.29,63.32,63.25,63.27,904174.0,52.805,52.83,52.7716,52.7883,904174.0
2019-10-28 14:45:00,63.27,63.27,63.21,63.22,859846.0,52.7883,52.7883,52.7382,52.7466,859846.0
2019-10-28 14:50:00,63.22,63.24,63.2,63.23,368182.0,52.7466,52.7633,52.7299,52.7549,368182.0
2019-10-28 14:55:00,63.23,63.28,63.22,63.26,301686.0,52.7549,52.7967,52.7466,52.78,301686.0
2019-10-28 15:00:00,63.26,63.32,63.25,63.29,488862.0,52.78,52.83,52.7716,52.805,488862.0
2019-10-28 15:05:00,63.28,63.29,63.24,63.26,117672.0,52.7967,52.805,52.7633,52.78,117672.0
2019-10-28 15:10:00,63.26,63.28,63.25,63.25,245628.0,52.78,52.7967,52.7716,52.7716,245628.0
2019-10-28 15:15:00,63.26,63.26,63.21,63.22,317491.0,52.78,52.78,52.7382,52.7466,317491.0
2019-10-28 15:20:00,63.22,63.26,63.2,63.25,296014.0,52.7466,52.78,52.7299,52.7716,296014.0
2019-10-28 15:25:00,63.25,63.29,63.22,63.28,329295.0,52.7716,52.805,52.7466,52.7967,329295.0
2019-10-28 15:30:00,63.28,63.28,63.21,63.24,603295.0,52.7967,52.7967,52.7382,52.7633,603295.0
2019-10-28 15:35:00,63.24,63.3,63.22,63.29,351439.0,52.7633,52.8133,52.7466,52.805,351439.0
2019-10-28 15:40:00,63.3,63.31,63.28,63.3,294289.0,52.8133,52.8217,52.7967,52.8133,294289.0
2019-10-28 15:45:00,63.3,63.36,63.28,63.36,375338.0,52.8133,52.8634,52.7967,52.8634,375338.0
2019-10-28 15:50:00,63.36,63.37,63.27,63.27,559412.0,52.8634,52.8717,52.7883,52.7883,559412.0
2019-10-28 15:55:00,63.28,63.34,63.26,63.29,1518800.0,52.7967,52.8467,52.78,52.805,1518800.0
2019-10-29 09:30:00,63.24,63.24,63.1,63.22,322714.0,52.7633,52.7633,52.6465,52.7466,322714.0
2019-10-29 09:35:00,63.22,63.26,63.06,63.07,708848.0,52.7466,52.78,52.6131,52.6214,708848.0
2019-10-29 09:40:00,63.07,63.13,63.06,63.1,120191.0,52.6214,52.6715,52.6131,52.6465,120191.0
2019-10-29 09:45:00,63.1,63.15,63.09,63.14,95744.0,52.6465,52.6882,52.6381,52.6798,95744.0
2019-10-29 09:50:00,63.13,63.18,63.11,63.17,131950.0,52.6715,52.7132,52.6548,52.7049,131950.0
2019-10-29 09:55:00,63.17,63.24,63.16,63.23,101114.0,52.7049,52.7633,52.6965,52.7549,101114.0
2019-10-29 10:00:00,63.23,63.29,63.22,63.24,103577.0,52.7549,52.805,52.7466,52.7633,103577.0
2019-10-29 10:05:00,63.25,63.35,63.25,63.33,94037.0,52.7716,52.8551,52.7716,52.8384,94037.0
2019-10-29 10:10:00,63.34,63.36,63.27,63.29,146164.0,52.8467,52.8634,52.7883,52.805,146164.0
2019-10-29 10:15:00,63.3,63.3,63.25,63.29,145507.0,52.8133,52.8133,52.7716,52.805,145507.0
2019-10-29 10:20:00,63.3,63.31,63.24,63.26,134886.0,52.8133,52.8217,52.7633,52.78,134886.0
2019-10-29 10:25:00,63.26,63.29,63.23,63.25,50979.0,52.78,52.805,52.7549,52.7716,50979.0
2019-10-29 10:30:00,63.25,63.26,63.16,63.16,137967.0,52.7716,52.78,52.6965,52.6965,137967.0
2019-10-29 10:35:00,63.16,63.16,63.08,63.15,214362.0,52.6965,52.6965,52.6298,52.6882,214362.0
2019-10-29 10:40:00,63.15,63.15,63.1,63.14,193352.0,52.6882,52.6882,52.6465,52.6798,193352.0
2019-10-29 10:45:00,63.14,63.16,63.13,63.15,239880.0,52.6798,52.6965,52.6715,52.6882,239880.0
2019-10-29 10:50:00,63.14,63.17,63.13,63.14,61611.0,52.6798,52.7049,52.6715,52.6798,61611.0
2019-10-29 10:55:00,63.14,63.15,63.09,63.11,51523.0,52.6798,52.6882,52.6381,52.6548,51523.0
2019-10-29 11:00:00,63.11,63.18,63.08,63.17,59305.0,52.6548,52.7132,52.6298,52.7049,59305.0
2019-10-29 11:05:00,63.16,63.18,63.14,63.18,51549.0,52.6965,52.7132,52.6798,52.7132,51549.0
2019-10-29 11:10:00,63.18,63.19,63.15,63.18,104375.0,52.7132,52.7216,52.6882,52.7132,104375.0
2019-10-29 11:15:00,63.18,63.21,63.16,63.17,99078.0,52.7132,52.7382,52.6965,52.7049,99078.0
2019-10-29 11:20:00,63.17,63.2,63.13,63.18,48600.0,52.7049,52.7299,52.6715,52.7132,48600.0
2019-10-29 11:25:00,63.18,63.2,63.16,63.2,55978.0,52.7132,52.7299,52.6965,52.7299,55978.0
2019-10-29 11:30:00,63.19,63.23,63.18,63.23,77677.0,52.7216,52.7549,52.7132,52.7549,77677.0
2019-10-29 11:35:00,63.23,63.24,63.19,63.2,32650.0,52.7549,52.7633,52.7216,52.7299,32650.0
2019-10-29 11:40:00,63.2,63.22,63.19,63.21,35026.0,52.7299,52.7466,52.7216,52.7382,35026.0
2019-10-29 11:45:00,63.21,63.22,63.17,63.17,111303.0,52.7382,52.7466,52.7049,52.7049,111303.0
2019-10-29 11:50:00,63.17,63.19,63.12,63.15,56103.0,52.7049,52.7216,52.6632,52.6882,56103.0
2019-10-29 11:55:00,63.15,63.17,63.13,63.16,96831.0,52.6882,52.7049,52.6715,52.6965,96831.0
2019-10-29 12:00:00,63.15,63.18,63.13,63.16,181905.0,52.6882,52.7132,52.6715,52.6965,181905.0
2019-10-29 12:05:00,63.16,63.21,63.14,63.19,98010.0,52.6965,52.7382,52.6798,52.7216,98010.0
2019-10-29 12:10:00,63.19,63.21,63.17,63.2,133118.0,52.7216,52.7382,52.7049,52.7299,133118.0
2019-10-29 12:15:00,63.2,63.24,63.2,63.22,66737.0,52.7299,52.7633,52.7299,52.7466,66737.0
2019-10-29 12:20:00,63.22,63.3,63.22,63.3,84773.0,52.7466,52.8133,52.7466,52.8133,84773.0
2019-10-29 12:25:00,63.29,63.3,63.26,63.29,152000.0,52.805,52.8133,52.78,52.805,152000.0
2019-10-29 12:30:00,63.3,63.32,63.29,63.31,116161.0,52.8133,52.83,52.805,52.8217,116161.0
2019-10-29 12:35:00,63.31,63.32,63.29,63.32,112921.0,52.8217,52.83,52.805,52.83,112921.0
2019-10-29 12:40:00,63.32,63.33,63.28,63.29,124482.0,52.83,52.8384,52.7967,52.805,124482.0
2019-10-29 12:45:00,63.29,63.3,63.22,63.22,68447.0,52.805,52.8133,52.7466,52.7466,68447.0
2019-10-29 12:50:00,63.22,63.24,63.19,63.21,53391.0,52.7466,52.7633,52.7216,52.7382,53391.0
2019-10-29 12:55:00,63.21,63.24,63.2,63.24,96893.0,52.7382,52.7633,52.7299,52.7633,96893.0
2019-10-29 13:00:00,63.24,63.27,63.22,63.25,46727.0,52.7633,52.7883,52.7466,52.7716,46727.0
2019-10-29 13:05:00,63.26,63.26,63.22,63.23,25463.0,52.78,52.78,52.7466,52.7549,25463.0
2019-10-29 13:10:00,63.24,63.25,63.23,63.25,17968.0,52.7633,52.7716,52.7549,52.7716,17968.0
2019-10-29 13:15:00,63.25,63.29,63.24,63.29,79654.0,52.7716,52.805,52.7633,52.805,79654.0
2019-10-29 13:20:00,63.29,63.3,63.27,63.28,115189.0,52.805,52.8133,52.7883,52.7967,115189.0
2019-10-29 13:25:00,63.28,63.28,63.25,63.26,115285.0,52.7967,52.7967,52.7716,52.78,115285.0
2019-10-29 13:30:00,63.26,63.27,63.22,63.23,160681.0,52.78,52.7883,52.7466,52.7549,160681.0
2019-10-29 13:35:00,63.23,63.24,63.22,63.24,110838.0,52.7549,52.7633,52.7466,52.7633,110838.0
2019-10-29 13:40:00,63.24,63.24,63.23,63.24,87217.0,52.7633,52.7633,52.7549,52.7633,87217.0
2019-10-29 13:45:00,63.24,63.27,63.23,63.27,48750.0,52.7633,52.7883,52.7549,52.7883,48750.0
2019-10-29 13:50:00,63.27,63.28,63.23,63.26,83583.0,52.7883,52.7967,52.7549,52.78,83583.0
2019-10-29 13:55:00,63.25,63.27,63.24,63.25,56506.0,52.7716,52.7883,52.7633,52.7716,56506.0
2019-10-29 14:00:00,63.25,63.25,63.19,63.21,117827.0,52.7716,52.7716,52.7216,52.7382,117827.0
2019-10-29 14:05:00,63.21,63.21,63.17,63.19,82416.0,52.7382,52.7382,52.7049,52.7216,82416.0
2019-10-29 14:10:00,63.18,63.19,63.15,63.16,41746.0,52.7132,52.7216,52.6882,52.6965,41746.0
2019-10-29 14:15:00,63.16,63.17,63.14,63.16,64542.0,52.6965,52.7049,52.6798,52.6965,64542.0
2019-10-29 14:20:00,63.16,63.18,63.16,63.18,59740.0,52.6965,52.7132,52.6965,52.7132,59740.0
2019-10-29 14:25:00,63.18,63.18,63.15,63.17,105687.0,52.7132,52.7132,52.6882,52.7049,105687.0
2019-10-29 14:30:00,63.17,63.22,63.16,63.21,126215.0,52.7049,52.7466,52.6965,52.7382,126215.0
2019-10-29 14:35:00,63.21,63.24,63.2,63.24,60237.0,52.7382,52.7633,52.7299,52.7633,60237.0
2019-10-29 14:40:00,63.24,63.24,63.21,63.22,138325.0,52.7633,52.7633,52.7382,52.7466,138325.0
2019-10-29 14:45:00,63.22,63.22,63.19,63.2,153249.0,52.7466,52.7466,52.7216,52.7299,153249.0
2019-10-29 14:50:00,63.2,63.21,63.19,63.21,134906.0,52.7299,52.7382,52.7216,52.7382,134906.0
2019-10-29 14:55:00,63.21,63.28,63.19,63.25,171509.0,52.7382,52.7967,52.7216,52.7716,171509.0
2019-10-29 15:00:00,63.25,63.29,63.24,63.29,169403.0,52.7716,52.805,52.7633,52.805,169403.0
2019-10-29 15:05:00,63.29,63.3,63.27,63.28,88532.0,52.805,52.8133,52.7883,52.7967,88532.0
2019-10-29 15:10:00,63.27,63.31,63.27,63.28,90833.0,52.7883,52.8217,52.7883,52.7967,90833.0
2019-10-29 15:15:00,63.28,63.34,63.27,63.33,159772.0,52.7967,52.8467,52.7883,52.8384,159772.0
2019-10-29 15:20:00,63.33,63.37,63.32,63.34,155230.0,52.8384,52.8717,52.83,52.8467,155230.0
2019-10-29 15:25:00,63.34,63.36,63.29,63.31,328433.0,52.8467,52.8634,52.805,52.8217,328433.0
2019-10-29 15:30:00,63.32,63.36,63.3,63.36,659198.0,52.83,52.8634,52.8133,52.8634,659198.0
2019-10-29 15:35:00,63.35,63.37,63.33,63.34,197758.0,52.8551,52.8717,52.8384,52.8467,197758.0
2019-10-29 15:40:00,63.34,63.37,63.33,63.36,303276.0,52.8467,52.8717,52.8384,52.8634,303276.0
2019-10-29 15:45:00,63.36,63.36,63.31,63.34,427549.0,52.8634,52.8634,52.8217,52.8467,427549.0
2019-10-29 15:50:00,63.35,63.46,63.35,63.45,821474.0,52.8551,52.9468,52.8551,52.9385,821474.0
2019-10-29 15:55:00,63.45,63.48,63.34,63.34,2973841.0,52.9385,52.9635,52.8467,52.8467,2973841.0
2019-10-30 09:30:00,63.39,63.63,63.38,63.63,288090.0,52.8884,53.0887,52.8801,53.0887,288090.0
2019-10-30 09:35:00,63.63,63.73,63.58,63.68,339475.0,53.0887,53.1721,53.047,53.1304,339475.0
2019-10-30 09:40:00,63.68,63.73,63.64,63.69,196976.0,53.1304,53.1721,53.097,53.1387,196976.0
2019-10-30 09:45:00,63.69,63.69,63.59,63.6,306201.0,53.1387,53.1387,53.0553,53.0636,306201.0
2019-10-30 09:50:00,63.6,63.61,63.53,63.59,164764.0,53.0636,53.072,53.0052,53.0553,164764.0
2019-10-30 09:55:00,63.6,63.64,63.6,63.63,264213.0,53.0636,53.097,53.0636,53.0887,264213.0
2019-10-30 10:00:00,63.64,63.73,63.61,63.73,305054.0,53.097,53.1721,53.072,53.1721,305054.0
2019-10-30 10:05:00,63.72,63.74,63.67,63.7,395989.0,53.1638,53.1804,53.122,53.1471,395989.0
2019-10-30 10:10:00,63.71,63.72,63.64,63.67,150232.0,53.1554,53.1638,53.097,53.122,150232.0
2019-10-30 10:15:00,63.67,63.7,63.63,63.63,134016.0,53.122,53.1471,53.0887,53.0887,134016.0
2019-10-30 10:20:00,63.64,63.66,63.6,63.6,135436.0,53.097,53.1137,53.0636,53.0636,135436.0
2019-10-30 10:25:00,63.6,63.62,63.56,63.62,50326.0,53.0636,53.0803,53.0303,53.0803,50326.0
2019-10-30 10:30:00,63.62,63.63,63.57,63.63,115068.0,53.0803,53.0887,53.0386,53.0887,115068.0
2019-10-30 10:35:00,63.64,63.68,63.62,63.66,107729.0,53.097,53.1304,53.0803,53.1137,107729.0
2019-10-30 10:40:00,63.66,63.67,63.61,63.66,83226.0,53.1137,53.122,53.072,53.1137,83226.0
2019-10-30 10:45:00,63.66,63.69,63.65,63.67,40303.0,53.1137,53.1387,53.1054,53.122,40303.0
2019-10-30 10:50:00,63.68,63.68,63.64,63.65,20826.0,53.1304,53.1304,53.097,53.1054,20826.0
2019-10-30 10:55:00,63.64,63.69,63.62,63.69,55197.0,53.097,53.1387,53.0803,53.1387,55197.0
2019-10-30 11:00:00,63.68,63.8,63.68,63.79,95246.0,53.1304,53.2305,53.1304,53.2222,95246.0
2019-10-30 11:05:00,63.79,63.82,63.73,63.74,309096.0,53.2222,53.2472,53.1721,53.1804,309096.0
2019-10-30 11:10:00,63.74,63.78,63.73,63.76,168310.0,53.1804,53.2138,53.1721,53.1971,168310.0
2019-10-30 11:15:00,63.76,63.78,63.73,63.78,67221.0,53.1971,53.2138,53.1721,53.2138,67221.0
2019-10-30 11:20:00,63.77,63.79,63.74,63.74,153617.0,53.2055,53.2222,53.1804,53.1804,153617.0
2019-10-30 11:25:00,63.74,63.79,63.74,63.78,191291.0,53.1804,53.2222,53.1804,53.2138,191291.0
2019-10-30 11:30:00,63.78,63.79,63.76,63.78,166218.0,53.2138,53.2222,53.1971,53.2138,166218.0
2019-10-30 11:35:00,63.78,63.83,63.77,63.82,120974.0,53.2138,53.2555,53.2055,53.2472,120974.0
2019-10-30 11:40:00,63.82,63.87,63.81,63.85,194411.0,53.2472,53.2889,53.2388,53.2722,194411.0
2019-10-30 11:45:00,63.85,63.85,63.8,63.82,79253.0,53.2722,53.2722,53.2305,53.2472,79253.0
2019-10-30 11:50:00,63.83,63.86,63.82,63.85,93465.0,53.2555,53.2806,53.2472,53.2722,93465.0
2019-10-30 11:55:00,63.85,63.92,63.84,63.91,197730.0,53.2722,53.3306,53.2639,53.3223,197730.0
2019-10-30 12:00:00,63.9,63.91,63.84,63.88,373250.0,53.3139,53.3223,53.2639,53.2973,373250.0
2019-10-30 12:05:00,63.89,63.91,63.86,63.9,100396.0,53.3056,53.3223,53.2806,53.3139,100396.0
2019-10-30 12:10:00,63.9,64.0,63.89,63.99,209740.0,53.3139,53.3974,53.3056,53.389,209740.0
2019-10-30 12:15:00,63.99,64.05,63.99,64.03,156090.0,53.389,53.4391,53.389,53.4224,156090.0
2019-10-30 12:20:00,64.03,64.06,63.98,63.99,477964.0,53.4224,53.4474,53.3807,53.389,477964.0
2019-10-30 12:25:00,63.99,63.99,63.89,63.9,254865.0,53.389,53.389,53.3056,53.3139,254865.0
2019-10-30 12:30:00,63.9,63.93,63.88,63.92,167830.0,53.3139,53.339,53.2973,53.3306,167830.0
2019-10-30 12:35:00,63.92,63.92,63.83,63.83,313493.0,53.3306,53.3306,53.2555,53.2555,313493.0
2019-10-30 12:40:00,63.83,63.85,63.81,63.83,111850.0,53.2555,53.2722,53.2388,53.2555,111850.0
2019-10-30 12:45:00,63.83,63.9,63.82,63.88,138156.0,53.2555,53.3139,53.2472,53.2973,138156.0
2019-10-30 12:50:00,63.89,63.9,63.8,63.81,52161.0,53.3056,53.3139,53.2305,53.2388,52161.0
2019-10-30 12:55:00,63.82,63.82,63.75,63.76,64338.0,53.2472,53.2472,53.1888,53.1971,64338.0
2019-10-30 13:00:00,63.76,63.76,63.71,63.74,66469.0,53.1971,53.1971,53.1554,53.1804,66469.0
2019-10-30 13:05:00,63.74,63.76,63.72,63.76,41935.0,53.1804,53.1971,53.1638,53.1971,41935.0
2019-10-30 13:10:00,63.76,63.76,63.73,63.74,54104.0,53.1971,53.1971,53.1721,53.1804,54104.0
2019-10-30 13:15:00,63.74,63.74,63.7,63.71,79047.0,53.1804,53.1804,53.1471,53.1554,79047.0
2019-10-30 13:20:00,63.7,63.73,63.7,63.73,125121.0,53.1471,53.1721,53.1471,53.1721,125121.0
2019-10-30 13:25:00,63.73,63.76,63.72,63.73,137936.0,53.1721,53.1971,53.1638,53.1721,137936.0
2019-10-30 13:30:00,63.73,63.73,63.7,63.73,72727.0,53.1721,53.1721,53.1471,53.1721,72727.0
2019-10-30 13:35:00,63.73,63.76,63.7,63.71,97073.0,53.1721,53.1971,53.1471,53.1554,97073.0
2019-10-30 13:40:00,63.72,63.72,63.68,63.69,76715.0,53.1638,53.1638,53.1304,53.1387,76715.0
2019-10-30 13:45:00,63.69,63.73,63.68,63.71,100963.0,53.1387,53.1721,53.1304,53.1554,100963.0
2019-10-30 13:50:00,63.7,63.72,63.68,63.69,89956.0,53.1471,53.1638,53.1304,53.1387,89956.0
2019-10-30 13:55:00,63.68,63.69,63.64,63.67,191211.0,53.1304,53.1387,53.097,53.122,191211.0
2019-10-30 14:00:00,63.66,63.67,63.59,63.65,446976.0,53.1137,53.122,53.0553,53.1054,446976.0
2019-10-30 14:05:00,63.65,63.69,63.64,63.68,109416.0,53.1054,53.1387,53.097,53.1304,109416.0
2019-10-30 14:10:00,63.68,63.69,63.63,63.64,177194.0,53.1304,53.1387,53.0887,53.097,177194.0
2019-10-30 14:15:00,63.64,63.7,63.63,63.68,76527.0,53.097,53.1471,53.0887,53.1304,76527.0
2019-10-30 14:20:00,63.68,63.68,63.64,63.65,73918.0,53.1304,53.1304,53.097,53.1054,73918.0
2019-10-30 14:25:00,63.65,63.66,63.64,63.65,57615.0,53.1054,53.1137,53.097,53.1054,57615.0
2019-10-30 14:30:00,63.66,63.66,63.55,63.55,110378.0,53.1137,53.1137,53.0219,53.0219,110378.0
2019-10-30 14:35:00,63.55,63.56,63.43,63.48,733587.0,53.0219,53.0303,52.9218,52.9635,733587.0
2019-10-30 14:40:00,63.48,63.6,63.46,63.59,638673.0,52.9635,53.0636,52.9468,53.0553,638673.0
2019-10-30 14:45:00,63.59,63.65,63.58,63.6,104854.0,53.0553,53.1054,53.047,53.0636,104854.0
2019-10-30 14:50:00,63.6,63.77,63.59,63.75,211990.0,53.0636,53.2055,53.0553,53.1888,211990.0
2019-10-30 14:55:00,63.76,63.8,63.76,63.78,152465.0,53.1971,53.2305,53.1971,53.2138,152465.0
2019-10-30 15:00:00,63.78,63.87,63.77,63.84,207094.0,53.2138,53.2889,53.2055,53.2639,207094.0
2019-10-30 15:05:00,63.85,63.9,63.84,63.88,308396.0,53.2722,53.3139,53.2639,53.2973,308396.0
2019-10-30 15:10:00,63.88,63.91,63.86,63.88,193057.0,53.2973,53.3223,53.2806,53.2973,193057.0
2019-10-30 15:15:00,63.88,63.98,63.87,63.98,219512.0,53.2973,53.3807,53.2889,53.3807,219512.0
2019-10-30 15:20:00,63.98,64.06,63.97,64.03,480768.0,53.3807,53.4474,53.3723,53.4224,480768.0
2019-10-30 15:25:00,64.03,64.05,63.98,64.0,602977.0,53.4224,53.4391,53.3807,53.3974,602977.0
2019-10-30 15:30:00,64.0,64.01,63.95,63.95,463521.0,53.3974,53.4057,53.3557,53.3557,463521.0
2019-10-30 15:35:00,63.96,63.96,63.87,63.89,284582.0,53.364,53.364,53.2889,53.3056,284582.0
2019-10-30 15:40:00,63.88,63.9,63.87,63.89,336148.0,53.2973,53.3139,53.2889,53.3056,336148.0
2019-10-30 15:45:00,63.89,63.92,63.84,63.86,579300.0,53.3056,53.3306,53.2639,53.2806,579300.0
2019-10-30 15:50:00,63.86,63.93,63.84,63.92,781355.0,53.2806,53.339,53.2639,53.3306,781355.0
2019-10-30 15:55:00,63.92,63.96,63.83,63.91,2491187.0,53.3306,53.364,53.2555,53.3223,2491187.0
2019-10-31 09:30:00,63.99,63.99,63.74,63.81,368468.0,53.389,53.389,53.1804,53.2388,368468.0
2019-10-31 09:35:00,63.8,63.9,63.75,63.88,437480.0,53.2305,53.3139,53.1888,53.2973,437480.0
2019-10-31 09:40:00,63.88,64.04,63.83,64.03,190234.0,53.2973,53.4307,53.2555,53.4224,190234.0
2019-10-31 09:45:00,64.03,64.15,63.98,64.13,427651.0,53.4224,53.5225,53.3807,53.5058,427651.0
2019-10-31 09:50:00,64.13,64.16,64.04,64.05,334117.0,53.5058,53.5309,53.4307,53.4391,334117.0
2019-10-31 09:55:00,64.05,64.06,63.98,64.03,301975.0,53.4391,53.4474,53.3807,53.4224,301975.0
2019-10-31 10:00:00,64.02,64.13,64.01,64.09,427629.0,53.4141,53.5058,53.4057,53.4725,427629.0
2019-10-31 10:05:00,64.1,64.12,64.04,64.05,240766.0,53.4808,53.4975,53.4307,53.4391,240766.0
2019-10-31 10:10:00,64.05,64.12,64.04,64.09,420216.0,53.4391,53.4975,53.4307,53.4725,420216.0
2019-10-31 10:15:00,64.09,64.24,64.08,64.24,372007.0,53.4725,53.5976,53.4641,53.5976,372007.0
2019-10-31 10:20:00,64.24,64.33,64.23,64.33,560770.0,53.5976,53.6727,53.5893,53.6727,560770.0
2019-10-31 10:25:00,64.32,64.33,64.19,64.2,575671.0,53.6644,53.6727,53.5559,53.5642,575671.0
2019-10-31 10:30:00,64.2,64.22,64.04,64.05,189954.0,53.5642,53.5809,53.4307,53.4391,189954.0
2019-10-31 10:35:00,64.05,64.05,63.97,64.0,319206.0,53.4391,53.4391,53.3723,53.3974,319206.0
2019-10-31 10:40:00,64.0,64.01,63.94,63.95,143623.0,53.3974,53.4057,53.3473,53.3557,143623.0
2019-10-31 10:45:00,63.95,63.95,63.88,63.89,253827.0,53.3557,53.3557,53.2973,53.3056,253827.0
2019-10-31 10:50:00,63.88,63.89,63.81,63.89,241657.0,53.2973,53.3056,53.2388,53.3056,241657.0
2019-10-31 10:55:00,63.88,63.93,63.86,63.93,181248.0,53.2973,53.339,53.2806,53.339,181248.0
2019-10-31 11:00:00,63.92,64.01,63.91,63.96,108856.0,53.3306,53.4057,53.3223,53.364,108856.0
2019-10-31 11:05:00,63.96,64.0,63.93,64.0,99838.0,53.364,53.3974,53.339,53.3974,99838.0
2019-10-31 11:10:00,64.0,64.02,63.96,63.99,103549.0,53.3974,53.4141,53.364,53.389,103549.0
2019-10-31 11:15:00,63.99,64.01,63.94,63.94,94343.0,53.389,53.4057,53.3473,53.3473,94343.0
2019-10-31 11:20:00,63.94,63.98,63.92,63.96,105513.0,53.3473,53.3807,53.3306,53.364,105513.0
2019-10-31 11:25:00,63.96,63.98,63.9,63.97,90041.0,53.364,53.3807,53.3139,53.3723,90041.0
2019-10-31 11:30:00,63.98,64.01,63.94,63.97,83771.0,53.3807,53.4057,53.3473,53.3723,83771.0
2019-10-31 11:35:00,63.96,63.99,63.95,63.98,65409.0,53.364,53.389,53.3557,53.3807,65409.0
2019-10-31 11:40:00,63.98,63.98,63.91,63.94,221896.0,53.3807,53.3807,53.3223,53.3473,221896.0
2019-10-31 11:45:00,63.94,63.95,63.91,63.94,92061.0,53.3473,53.3557,53.3223,53.3473,92061.0
2019-10-31 11:50:00,63.94,63.95,63.92,63.94,34064.0,53.3473,53.3557,53.3306,53.3473,34064.0
2019-10-31 11:55:00,63.95,63.99,63.91,63.98,54407.0,53.3557,53.389,53.3223,53.3807,54407.0
2019-10-31 12:00:00,63.97,64.01,63.94,63.96,77342.0,53.3723,53.4057,53.3473,53.364,77342.0
2019-10-31 12:05:00,63.97,64.01,63.93,63.98,131634.0,53.3723,53.4057,53.339,53.3807,131634.0
2019-10-31 12:10:00,63.98,63.99,63.93,63.93,58554.0,53.3807,53.389,53.339,53.339,58554.0
2019-10-31 12:15:00,63.93,63.94,63.91,63.93,102876.0,53.339,53.3473,53.3223,53.339,102876.0
2019-10-31 12:20:00,63.93,63.94,63.91,63.92,112968.0,53.339,53.3473,53.3223,53.3306,112968.0
2019-10-31 12:25:00,63.93,63.99,63.92,63.99,88233.0,53.339,53.389,53.3306,53.389,88233.0
2019-10-31 12:30:00,63.99,63.99,63.94,63.95,35944.0,53.389,53.389,53.3473,53.3557,35944.0
2019-10-31 12:35:00,63.96,63.97,63.92,63.93,39784.0,53.364,53.3723,53.3306,53.339,39784.0
2019-10-31 12:40:00,63.94,64.0,63.92,63.99,69719.0,53.3473,53.3974,53.3306,53.389,69719.0
2019-10-31 12:45:00,63.99,64.0,63.95,63.96,70413.0,53.389,53.3974,53.3557,53.364,70413.0
2019-10-31 12:50:00,63.95,64.0,63.94,64.0,168480.0,53.3557,53.3974,53.3473,53.3974,168480.0
2019-10-31 12:55:00,64.0,64.05,63.99,64.04,148957.0,53.3974,53.4391,53.389,53.4307,148957.0
2019-10-31 13:00:00,64.04,64.08,64.03,64.04,79561.0,53.4307,53.4641,53.4224,53.4307,79561.0
2019-10-31 13:05:00,64.04,64.09,64.03,64.08,53070.0,53.4307,53.4725,53.4224,53.4641,53070.0
2019-10-31 13:10:00,64.08,64.09,64.07,64.09,63432.0,53.4641,53.4725,53.4558,53.4725,63432.0
2019-10-31 13:15:00,64.08,64.09,64.0,64.0,42988.0,53.4641,53.4725,53.3974,53.3974,42988.0
2019-10-31 13:20:00,64.01,64.03,64.0,64.03,32836.0,53.4057,53.4224,53.3974,53.4224,32836.0
2019-10-31 13:25:00,64.02,64.05,64.02,64.05,61773.0,53.4141,53.4391,53.4141,53.4391,61773.0
2019-10-31 13:30:00,64.05,64.07,64.04,64.06,93125.0,53.4391,53.4558,53.4307,53.4474,93125.0
2019-10-31 13:35:00,64.06,64.07,64.04,64.04,36702.0,53.4474,53.4558,53.4307,53.4307,36702.0
2019-10-31 13:40:00,64.05,64.06,64.03,64.03,28082.0,53.4391,53.4474,53.4224,53.4224,28082.0
2019-10-31 13:45:00,64.03,64.1,64.03,64.08,69719.0,53.4224,53.4808,53.4224,53.4641,69719.0
2019-10-31 13:50:00,64.09,64.09,64.05,64.06,56761.0,53.4725,53.4725,53.4391,53.4474,56761.0
2019-10-31 13:55:00,64.06,64.08,64.05,64.06,97157.0,53.4474,53.4641,53.4391,53.4474,97157.0
2019-10-31 14:00:00,64.06,64.07,64.0,64.0,202671.0,53.4474,53.4558,53.3974,53.3974,202671.0
2019-10-31 14:05:00,64.01,64.01,63.94,63.94,64027.0,53.4057,53.4057,53.3473,53.3473,64027.0
2019-10-31 14:10:00,63.95,63.97,63.92,63.92,167249.0,53.3557,53.3723,53.3306,53.3306,167249.0
2019-10-31 14:15:00,63.93,63.94,63.91,63.93,45260.0,53.339,53.3473,53.3223,53.339,45260.0
2019-10-31 14:20:00,63.93,63.95,63.92,63.94,45354.0,53.339,53.3557,53.3306,53.3473,45354.0
2019-10-31 14:25:00,63.94,63.95,63.91,63.92,100579.0,53.3473,53.3557,53.3223,53.3306,100579.0
2019-10-31 14:30:00,63.92,63.99,63.91,63.99,69205.0,53.3306,53.389,53.3223,53.389,69205.0
2019-10-31 14:35:00,63.98,64.04,63.98,64.03,114906.0,53.3807,53.4307,53.3807,53.4224,114906.0
2019-10-31 14:40:00,64.02,64.03,63.97,63.99,91561.0,53.4141,53.4224,53.3723,53.389,91561.0
2019-10-31 14:45:00,63.99,63.99,63.97,63.99,100944.0,53.389,53.389,53.3723,53.389,100944.0
2019-10-31 14:50:00,63.98,64.07,63.98,64.06,189918.0,53.3807,53.4558,53.3807,53.4474,189918.0
2019-10-31 14:55:00,64.07,64.1,64.05,64.09,136714.0,53.4558,53.4808,53.4391,53.4725,136714.0
2019-10-31 15:00:00,64.1,64.11,64.05,64.1,165821.0,53.4808,53.4892,53.4391,53.4808,165821.0
2019-10-31 15:05:00,64.1,64.15,64.09,64.15,136372.0,53.4808,53.5225,53.4725,53.5225,136372.0
2019-10-31 15:10:00,64.14,64.15,64.12,64.15,74820.0,53.5142,53.5225,53.4975,53.5225,74820.0
2019-10-31 15:15:00,64.15,64.18,64.13,64.14,91126.0,53.5225,53.5476,53.5058,53.5142,91126.0
2019-10-31 15:20:00,64.14,64.17,64.13,64.14,86636.0,53.5142,53.5392,53.5058,53.5142,86636.0
2019-10-31 15:25:00,64.15,64.15,64.11,64.12,78212.0,53.5225,53.5225,53.4892,53.4975,78212.0
2019-10-31 15:30:00,64.12,64.23,64.11,64.22,214577.0,53.4975,53.5893,53.4892,53.5809,214577.0
2019-10-31 15:35:00,64.22,64.22,64.12,64.17,298496.0,53.5809,53.5809,53.4975,53.5392,298496.0
2019-10-31 15:40:00,64.18,64.19,64.14,64.14,342520.0,53.5476,53.5559,53.5142,53.5142,342520.0
2019-10-31 15:45:00,64.14,64.14,64.05,64.11,286203.0,53.5142,53.5142,53.4391,53.4892,286203.0
2019-10-31 15:50:00,64.1,64.11,64.05,64.11,562681.0,53.4808,53.4892,53.4391,53.4892,562681.0
2019-10-31 15:55:00,64.1,64.25,64.07,64.23,2506054.0,53.4808,53.606,53.4558,53.5893,2506054.0
2019-11-01 09:30:00,64.29,64.49,64.27,64.31,326760.0,53.6393,53.8062,53.6226,53.656,326760.0
2019-11-01 09:35:00,64.31,64.39,64.25,64.28,277079.0,53.656,53.7228,53.606,53.631,277079.0
2019-11-01 09:40:00,64.28,64.4,64.28,64.39,215912.0,53.631,53.7311,53.631,53.7228,215912.0
2019-11-01 09:45:00,64.39,64.42,64.33,64.34,170743.0,53.7228,53.7478,53.6727,53.681,170743.0
2019-11-01 09:50:00,64.34,64.37,64.33,64.34,127132.0,53.681,53.7061,53.6727,53.681,127132.0
2019-11-01 09:55:00,64.34,64.38,64.28,64.31,132645.0,53.681,53.7144,53.631,53.656,132645.0
2019-11-01 10:00:00,64.3,64.33,64.22,64.23,202175.0,53.6477,53.6727,53.5809,53.5893,202175.0
2019-11-01 10:05:00,64.23,64.26,64.17,64.24,188427.0,53.5893,53.6143,53.5392,53.5976,188427.0
2019-11-01 10:10:00,64.24,64.25,64.12,64.12,249457.0,53.5976,53.606,53.4975,53.4975,249457.0
2019-11-01 10:15:00,64.13,64.15,64.09,64.1,254826.0,53.5058,53.5225,53.4725,53.4808,254826.0
2019-11-01 10:20:00,64.1,64.14,64.07,64.13,205046.0,53.4808,53.5142,53.4558,53.5058,205046.0
2019-11-01 10:25:00,64.13,64.16,64.09,64.14,199161.0,53.5058,53.5309,53.4725,53.5142,199161.0
2019-11-01 10:30:00,64.14,64.21,64.13,64.18,67161.0,53.5142,53.5726,53.5058,53.5476,67161.0
2019-11-01 10:35:00,64.17,64.18,64.13,64.15,171867.0,53.5392,53.5476,53.5058,53.5225,171867.0
2019-11-01 10:40:00,64.16,64.16,64.02,64.05,385493.0,53.5309,53.5309,53.4141,53.4391,385493.0
2019-11-01 10:45:00,64.05,64.05,64.0,64.02,188017.0,53.4391,53.4391,53.3974,53.4141,188017.0
2019-11-01 10:50:00,64.02,64.08,64.01,64.08,86500.0,53.4141,53.4641,53.4057,53.4641,86500.0
2019-11-01 10:55:00,64.08,64.12,64.05,64.1,117800.0,53.4641,53.4975,53.4391,53.4808,117800.0
2019-11-01 11:00:00,64.09,64.11,64.06,64.08,94555.0,53.4725,53.4892,53.4474,53.4641,94555.0
2019-11-01 11:05:00,64.08,64.13,64.08,64.12,71251.0,53.4641,53.5058,53.4641,53.4975,71251.0
2019-11-01 11:10:00,64.12,64.15,64.09,64.1,64454.0,53.4975,53.5225,53.4725,53.4808,64454.0
2019-11-01 11:15:00,64.1,64.12,64.09,64.09,42845.0,53.4808,53.4975,53.4725,53.4725,42845.0
2019-11-01 11:20:00,64.1,64.16,64.09,64.15,85482.0,53.4808,53.5309,53.4725,53.5225,85482.0
2019-11-01 11:25:00,64.15,64.16,64.08,64.11,89099.0,53.5225,53.5309,53.4641,53.4892,89099.0
2019-11-01 11:30:00,64.11,64.15,64.08,64.13,101348.0,53.4892,53.5225,53.4641,53.5058,101348.0
2019-11-01 11:35:00,64.14,64.14,64.1,64.1,178078.0,53.5142,53.5142,53.4808,53.4808,178078.0
2019-11-01 11:40:00,64.1,64.16,64.08,64.09,269858.0,53.4808,53.5309,53.4641,53.4725,269858.0
2019-11-01 11:45:00,64.1,64.1,64.05,64.05,54829.0,53.4808,53.4808,53.4391,53.4391,54829.0
2019-11-01 11:50:00,64.04,64.06,64.03,64.05,68039.0,53.4307,53.4474,53.4224,53.4391,68039.0
2019-11-01 11:55:00,64.06,64.1,64.06,64.09,104177.0,53.4474,53.4808,53.4474,53.4725,104177.0
2019-11-01 12:00:00,64.1,64.12,64.08,64.12,110082.0,53.4808,53.4975,53.4641,53.4975,110082.0
2019-11-01 12:05:00,64.12,64.15,64.1,64.13,194282.0,53.4975,53.5225,53.4808,53.5058,194282.0
2019-11-01 12:10:00,64.14,64.18,64.11,64.18,174848.0,53.5142,53.5476,53.4892,53.5476,174848.0
2019-11-01 12:15:00,64.18,64.23,64.16,64.2,152853.0,53.5476,53.5893,53.5309,53.5642,152853.0
2019-11-01 12:20:00,64.2,64.24,64.19,64.19,114522.0,53.5642,53.5976,53.5559,53.5559,114522.0
2019-11-01 12:25:00,64.18,64.18,64.12,64.14,133478.0,53.5476,53.5476,53.4975,53.5142,133478.0
2019-11-01 12:30:00,64.14,64.16,64.11,64.12,122455.0,53.5142,53.5309,53.4892,53.4975,122455.0
2019-11-01 12:35:00,64.11,64.17,64.11,64.16,136171.0,53.4892,53.5392,53.4892,53.5309,136171.0
2019-11-01 12:40:00,64.16,64.2,64.15,64.17,125695.0,53.5309,53.5642,53.5225,53.5392,125695.0
2019-11-01 12:45:00,64.16,64.16,64.1,64.11,76037.0,53.5309,53.5309,53.4808,53.4892,76037.0
2019-11-01 12:50:00,64.11,64.15,64.1,64.11,91201.0,53.4892,53.5225,53.4808,53.4892,91201.0
2019-11-01 12:55:00,64.12,64.13,64.07,64.11,98551.0,53.4975,53.5058,53.4558,53.4892,98551.0
2019-11-01 13:00:00,64.11,64.13,64.1,64.11,75712.0,53.4892,53.5058,53.4808,53.4892,75712.0
2019-11-01 13:05:00,64.11,64.14,64.11,64.14,53984.0,53.4892,53.5142,53.4892,53.5142,53984.0
2019-11-01 13:10:00,64.13,64.15,64.12,64.14,78144.0,53.5058,53.5225,53.4975,53.5142,78144.0
2019-11-01 13:15:00,64.13,64.14,64.05,64.06,66641.0,53.5058,53.5142,53.4391,53.4474,66641.0
2019-11-01 13:20:00,64.06,64.07,64.04,64.06,153750.0,53.4474,53.4558,53.4307,53.4474,153750.0
2019-11-01 13:25:00,64.06,64.1,64.05,64.09,95683.0,53.4474,53.4808,53.4391,53.4725,95683.0
2019-11-01 13:30:00,64.09,64.11,64.08,64.1,73439.0,53.4725,53.4892,53.4641,53.4808,73439.0
2019-11-01 13:35:00,64.09,64.12,64.08,64.1,83742.0,53.4725,53.4975,53.4641,53.4808,83742.0
2019-11-01 13:40:00,64.1,64.12,64.1,64.11,123851.0,53.4808,53.4975,53.4808,53.4892,123851.0
2019-11-01 13:45:00,64.11,64.13,64.09,64.09,186724.0,53.4892,53.5058,53.4725,53.4725,186724.0
2019-11-01 13:50:00,64.1,64.14,64.1,64.14,76591.0,53.4808,53.5142,53.4808,53.5142,76591.0
2019-11-01 13:55:00,64.14,64.15,64.12,64.13,71778.0,53.5142,53.5225,53.4975,53.5058,71778.0
2019-11-01 14:00:00,64.13,64.14,64.11,64.14,82663.0,53.5058,53.5142,53.4892,53.5142,82663.0
2019-11-01 14:05:00,64.13,64.14,64.1,64.1,131469.0,53.5058,53.5142,53.4808,53.4808,131469.0
2019-11-01 14:10:00,64.11,64.11,64.06,64.08,157747.0,53.4892,53.4892,53.4474,53.4641,157747.0
2019-11-01 14:15:00,64.09,64.09,64.02,64.03,127719.0,53.4725,53.4725,53.4141,53.4224,127719.0
2019-11-01 14:20:00,64.03,64.04,63.99,64.0,289561.0,53.4224,53.4307,53.389,53.3974,289561.0
2019-11-01 14:25:00,64.0,64.02,63.98,64.01,248101.0,53.3974,53.4141,53.3807,53.4057,248101.0
2019-11-01 14:30:00,64.01,64.07,64.0,64.07,244958.0,53.4057,53.4558,53.3974,53.4558,244958.0
2019-11-01 14:35:00,64.07,64.09,64.05,64.09,219986.0,53.4558,53.4725,53.4391,53.4725,219986.0
2019-11-01 14:40:00,64.09,64.11,64.08,64.09,93431.0,53.4725,53.4892,53.4641,53.4725,93431.0
2019-11-01 14:45:00,64.09,64.1,64.07,64.1,137179.0,53.4725,53.4808,53.4558,53.4808,137179.0
2019-11-01 14:50:00,64.1,64.15,64.09,64.11,190792.0,53.4808,53.5225,53.4725,53.4892,190792.0
2019-11-01 14:55:00,64.11,64.15,64.11,64.15,32781.0,53.4892,53.5225,53.4892,53.5225,32781.0
2019-11-01 15:00:00,64.15,64.17,64.14,64.15,100724.0,53.5225,53.5392,53.5142,53.5225,100724.0
2019-11-01 15:05:00,64.16,64.17,64.14,64.16,109115.0,53.5309,53.5392,53.5142,53.5309,109115.0
2019-11-01 15:10:00,64.16,64.16,64.13,64.14,82508.0,53.5309,53.5309,53.5058,53.5142,82508.0
2019-11-01 15:15:00,64.14,64.18,64.14,64.14,114286.0,53.5142,53.5476,53.5142,53.5142,114286.0
2019-11-01 15:20:00,64.15,64.15,64.1,64.11,122799.0,53.5225,53.5225,53.4808,53.4892,122799.0
2019-11-01 15:25:00,64.11,64.13,64.09,64.12,99857.0,53.4892,53.5058,53.4725,53.4975,99857.0
2019-11-01 15:30:00,64.12,64.17,64.11,64.14,112987.0,53.4975,53.5392,53.4892,53.5142,112987.0
2019-11-01 15:35:00,64.14,64.17,64.13,64.16,79115.0,53.5142,53.5392,53.5058,53.5309,79115.0
2019-11-01 15:40:00,64.16,64.16,64.09,64.09,220352.0,53.5309,53.5309,53.4725,53.4725,220352.0
2019-11-01 15:45:00,64.09,64.11,64.01,64.01,250953.0,53.4725,53.4892,53.4057,53.4057,250953.0
2019-11-01 15:50:00,64.02,64.05,64.0,64.05,482815.0,53.4141,53.4391,53.3974,53.4391,482815.0
2019-11-01 15:55:00,64.05,64.12,64.05,64.11,878155.0,53.4391,53.4975,53.4391,53.4892,878155.0
2019-11-04 09:30:00,64.03,64.07,63.81,63.89,656367.0,53.4224,53.4558,53.2388,53.3056,656367.0
2019-11-04 09:35:00,63.89,63.99,63.85,63.96,450062.0,53.3056,53.389,53.2722,53.364,450062.0
2019-11-04 09:40:00,63.96,63.96,63.78,63.8,398599.0,53.364,53.364,53.2138,53.2305,398599.0
2019-11-04 09:45:00,63.79,63.83,63.78,63.8,407044.0,53.2222,53.2555,53.2138,53.2305,407044.0
2019-11-04 09:50:00,63.8,63.84,63.7,63.73,300078.0,53.2305,53.2639,53.1471,53.1721,300078.0
2019-11-04 09:55:00,63.73,63.78,63.69,63.71,256074.0,53.1721,53.2138,53.1387,53.1554,256074.0
2019-11-04 10:00:00,63.71,63.88,63.69,63.85,330372.0,53.1554,53.2973,53.1387,53.2722,330372.0
2019-11-04 10:05:00,63.85,63.9,63.83,63.89,92218.0,53.2722,53.3139,53.2555,53.3056,92218.0
2019-11-04 10:10:00,63.9,63.91,63.8,63.81,151179.0,53.3139,53.3223,53.2305,53.2388,151179.0
2019-11-04 10:15:00,63.8,63.85,63.76,63.85,191786.0,53.2305,53.2722,53.1971,53.2722,191786.0
2019-11-04 10:20:00,63.85,63.91,63.83,63.9,104114.0,53.2722,53.3223,53.2555,53.3139,104114.0
2019-11-04 10:25:00,63.9,63.93,63.88,63.92,150929.0,53.3139,53.339,53.2973,53.3306,150929.0
2019-11-04 10:30:00,63.92,63.95,63.88,63.88,162559.0,53.3306,53.3557,53.2973,53.2973,162559.0
2019-11-04 10:35:00,63.87,63.91,63.84,63.84,84194.0,53.2889,53.3223,53.2639,53.2639,84194.0
2019-11-04 10:40:00,63.85,63.87,63.77,63.78,178254.0,53.2722,53.2889,53.2055,53.2138,178254.0
2019-11-04 10:45:00,63.79,63.81,63.76,63.78,90308.0,53.2222,53.2388,53.1971,53.2138,90308.0
2019-11-04 10:50:00,63.77,63.78,63.71,63.72,83173.0,53.2055,53.2138,53.1554,53.1638,83173.0
2019-11-04 10:55:00,63.71,63.78,63.71,63.75,101617.0,53.1554,53.2138,53.1554,53.1888,101617.0
2019-11-04 11:00:00,63.74,63.77,63.71,63.73,239897.0,53.1804,53.2055,53.1554,53.1721,239897.0
2019-11-04 11:05:00,63.73,63.76,63.72,63.75,109355.0,53.1721,53.1971,53.1638,53.1888,109355.0
2019-11-04 11:10:00,63.75,63.75,63.7,63.71,89515.0,53.1888,53.1888,53.1471,53.1554,89515.0
2019-11-04 11:15:00,63.71,63.71,63.66,63.68,89553.0,53.1554,53.1554,53.1137,53.1304,89553.0
2019-11-04 11:20:00,63.68,63.7,63.62,63.63,91958.0,53.1304,53.1471,53.0803,53.0887,91958.0
2019-11-04 11:25:00,63.63,63.65,63.58,63.6,125579.0,53.0887,53.1054,53.047,53.0636,125579.0
2019-11-04 11:30:00,63.6,63.6,63.54,63.58,357266.0,53.0636,53.0636,53.0136,53.047,357266.0
2019-11-04 11:35:00,63.58,63.61,63.56,63.58,140329.0,53.047,53.072,53.0303,53.047,140329.0
2019-11-04 11:40:00,63.58,63.61,63.56,63.59,172120.0,53.047,53.072,53.0303,53.0553,172120.0
2019-11-04 11:45:00,63.59,63.59,63.55,63.55,71798.0,53.0553,53.0553,53.0219,53.0219,71798.0
2019-11-04 11:50:00,63.55,63.57,63.54,63.55,112359.0,53.0219,53.0386,53.0136,53.0219,112359.0
2019-11-04 11:55:00,63.56,63.57,63.54,63.55,227147.0,53.0303,53.0386,53.0136,53.0219,227147.0
2019-11-04 12:00:00,63.55,63.58,63.54,63.58,160654.0,53.0219,53.047,53.0136,53.047,160654.0
2019-11-04 12:05:00,63.59,63.62,63.58,63.62,257975.0,53.0553,53.0803,53.047,53.0803,257975.0
2019-11-04 12:10:00,63.62,63.62,63.59,63.61,169939.0,53.0803,53.0803,53.0553,53.072,169939.0
2019-11-04 12:15:00,63.6,63.61,63.57,63.59,132402.0,53.0636,53.072,53.0386,53.0553,132402.0
2019-11-04 12:20:00,63.59,63.6,63.54,63.55,153509.0,53.0553,53.0636,53.0136,53.0219,153509.0
2019-11-04 12:25:00,63.54,63.57,63.54,63.55,151070.0,53.0136,53.0386,53.0136,53.0219,151070.0
2019-11-04 12:30:00,63.55,63.57,63.54,63.55,90296.0,53.0219,53.0386,53.0136,53.0219,90296.0
2019-11-04 12:35:00,63.55,63.58,63.54,63.55,262786.0,53.0219,53.047,53.0136,53.0219,262786.0
2019-11-04 12:40:00,63.55,63.56,63.54,63.55,172158.0,53.0219,53.0303,53.0136,53.0219,172158.0
2019-11-04 12:45:00,63.55,63.55,63.44,63.44,412264.0,53.0219,53.0219,52.9301,52.9301,412264.0
2019-11-04 12:50:00,63.44,63.5,63.43,63.47,325510.0,52.9301,52.9802,52.9218,52.9552,325510.0
2019-11-04 12:55:00,63.46,63.48,63.45,63.46,162083.0,52.9468,52.9635,52.9385,52.9468,162083.0
2019-11-04 13:00:00,63.45,63.47,63.44,63.45,283388.0,52.9385,52.9552,52.9301,52.9385,283388.0
2019-11-04 13:05:00,63.45,63.49,63.45,63.47,234024.0,52.9385,52.9719,52.9385,52.9552,234024.0
2019-11-04 13:10:00,63.48,63.48,63.42,63.43,166067.0,52.9635,52.9635,52.9135,52.9218,166067.0
2019-11-04 13:15:00,63.43,63.44,63.41,63.43,166285.0,52.9218,52.9301,52.9051,52.9218,166285.0
2019-11-04 13:20:00,63.43,63.45,63.42,63.43,213399.0,52.9218,52.9385,52.9135,52.9218,213399.0
2019-11-04 13:25:00,63.43,63.46,63.42,63.45,141761.0,52.9218,52.9468,52.9135,52.9385,141761.0
2019-11-04 13:30:00,63.45,63.48,63.42,63.43,138127.0,52.9385,52.9635,52.9135,52.9218,138127.0
2019-11-04 13:35:00,63.42,63.44,63.4,63.42,158175.0,52.9135,52.9301,52.8968,52.9135,158175.0
2019-11-04 13:40:00,63.42,63.42,63.37,63.39,270481.0,52.9135,52.9135,52.8717,52.8884,270481.0
2019-11-04 13:45:00,63.39,63.39,63.3,63.32,130982.0,52.8884,52.8884,52.8133,52.83,130982.0
2019-11-04 13:50:00,63.31,63.31,63.23,63.26,238961.0,52.8217,52.8217,52.7549,52.78,238961.0
2019-11-04 13:55:00,63.26,63.26,63.19,63.23,252739.0,52.78,52.78,52.7216,52.7549,252739.0
2019-11-04 14:00:00,63.23,63.26,63.2,63.2,405387.0,52.7549,52.78,52.7299,52.7299,405387.0
2019-11-04 14:05:00,63.21,63.22,63.19,63.2,197262.0,52.7382,52.7466,52.7216,52.7299,197262.0
2019-11-04 14:10:00,63.19,63.21,63.17,63.2,279209.0,52.7216,52.7382,52.7049,52.7299,279209.0
2019-11-04 14:15:00,63.2,63.24,63.2,63.24,226674.0,52.7299,52.7633,52.7299,52.7633,226674.0
2019-11-04 14:20:00,63.24,63.31,63.23,63.29,136549.0,52.7633,52.8217,52.7549,52.805,136549.0
2019-11-04 14:25:00,63.29,63.35,63.27,63.35,163360.0,52.805,52.8551,52.7883,52.8551,163360.0
2019-11-04 14:30:00,63.34,63.37,63.32,63.36,174554.0,52.8467,52.8717,52.83,52.8634,174554.0
2019-11-04 14:35:00,63.36,63.37,63.34,63.37,138786.0,52.8634,52.8717,52.8467,52.8717,138786.0
2019-11-04 14:40:00,63.37,63.38,63.3,63.3,222096.0,52.8717,52.8801,52.8133,52.8133,222096.0
2019-11-04 14:45:00,63.3,63.3,63.21,63.21,340521.0,52.8133,52.8133,52.7382,52.7382,340521.0
2019-11-04 14:50:00,63.21,63.26,63.2,63.25,401157.0,52.7382,52.78,52.7299,52.7716,401157.0
2019-11-04 14:55:00,63.25,63.28,63.24,63.26,236150.0,52.7716,52.7967,52.7633,52.78,236150.0
2019-11-04 15:00:00,63.26,63.31,63.25,63.29,370521.0,52.78,52.8217,52.7716,52.805,370521.0
2019-11-04 15:05:00,63.3,63.32,63.27,63.27,153576.0,52.8133,52.83,52.7883,52.7883,153576.0
2019-11-04 15:10:00,63.27,63.27,63.18,63.19,426913.0,52.7883,52.7883,52.7132,52.7216,426913.0
2019-11-04 15:15:00,63.19,63.25,63.18,63.22,211140.0,52.7216,52.7716,52.7132,52.7466,211140.0
2019-11-04 15:20:00,63.22,63.26,63.21,63.23,165469.0,52.7466,52.78,52.7382,52.7549,165469.0
2019-11-04 15:25:00,63.23,63.24,63.17,63.18,305754.0,52.7549,52.7633,52.7049,52.7132,305754.0
2019-11-04 15:30:00,63.18,63.18,63.07,63.07,421213.0,52.7132,52.7132,52.6214,52.6214,421213.0
2019-11-04 15:35:00,63.07,63.1,63.04,63.09,624421.0,52.6214,52.6465,52.5964,52.6381,624421.0
2019-11-04 15:40:00,63.09,63.14,63.08,63.1,555095.0,52.6381,52.6798,52.6298,52.6465,555095.0
2019-11-04 15:45:00,63.1,63.14,63.08,63.11,761169.0,52.6465,52.6798,52.6298,52.6548,761169.0
2019-11-04 15:50:00,63.11,63.27,63.11,63.26,842780.0,52.6548,52.7883,52.6548,52.78,842780.0
2019-11-04 15:55:00,63.27,63.31,63.23,63.27,1477552.0,52.7883,52.8217,52.7549,52.7883,1477552.0
2019-11-05 09:30:00,62.95,63.04,62.81,62.99,493373.0,52.5213,52.5964,52.4045,52.5547,493373.0
2019-11-05 09:35:00,63.0,63.16,62.99,63.09,303861.0,52.563,52.6965,52.5547,52.6381,303861.0
2019-11-05 09:40:00,63.09,63.13,63.0,63.09,286571.0,52.6381,52.6715,52.563,52.6381,286571.0
2019-11-05 09:45:00,63.1,63.13,63.01,63.03,161510.0,52.6465,52.6715,52.5714,52.5881,161510.0
2019-11-05 09:50:00,63.03,63.06,62.95,62.96,184621.0,52.5881,52.6131,52.5213,52.5297,184621.0
2019-11-05 09:55:00,62.96,62.96,62.83,62.88,159422.0,52.5297,52.5297,52.4212,52.4629,159422.0
2019-11-05 10:00:00,62.88,62.93,62.77,62.89,510688.0,52.4629,52.5046,52.3711,52.4713,510688.0
2019-11-05 10:05:00,62.88,62.88,62.79,62.83,306095.0,52.4629,52.4629,52.3878,52.4212,306095.0
2019-11-05 10:10:00,62.83,62.91,62.78,62.89,530723.0,52.4212,52.4879,52.3795,52.4713,530723.0
2019-11-05 10:15:00,62.88,62.89,62.81,62.82,264798.0,52.4629,52.4713,52.4045,52.4129,264798.0
2019-11-05 10:20:00,62.82,62.92,62.81,62.91,774666.0,52.4129,52.4963,52.4045,52.4879,774666.0
2019-11-05 10:25:00,62.91,62.92,62.87,62.9,341064.0,52.4879,52.4963,52.4546,52.4796,341064.0
2019-11-05 10:30:00,62.9,62.92,62.87,62.88,241006.0,52.4796,52.4963,52.4546,52.4629,241006.0
2019-11-05 10:35:00,62.88,62.92,62.85,62.89,218915.0,52.4629,52.4963,52.4379,52.4713,218915.0
2019-11-05 10:40:00,62.89,62.9,62.82,62.82,192261.0,52.4713,52.4796,52.4129,52.4129,192261.0
2019-11-05 10:45:00,62.82,62.84,62.78,62.79,261574.0,52.4129,52.4295,52.3795,52.3878,261574.0
2019-11-05 10:50:00,62.79,62.8,62.69,62.7,251733.0,52.3878,52.3962,52.3044,52.3127,251733.0
2019-11-05 10:55:00,62.7,62.7,62.61,62.64,413340.0,52.3127,52.3127,52.2376,52.2627,413340.0
2019-11-05 11:00:00,62.64,62.65,62.55,62.56,305066.0,52.2627,52.271,52.1876,52.1959,305066.0
2019-11-05 11:05:00,62.57,62.58,62.53,62.54,465631.0,52.2043,52.2126,52.1709,52.1792,465631.0
2019-11-05 11:10:00,62.53,62.56,62.51,62.52,210214.0,52.1709,52.1959,52.1542,52.1626,210214.0
2019-11-05 11:15:00,62.51,62.59,62.45,62.58,256955.0,52.1542,52.221,52.1042,52.2126,256955.0
2019-11-05 11:20:00,62.58,62.58,62.54,62.55,374505.0,52.2126,52.2126,52.1792,52.1876,374505.0
2019-11-05 11:25:00,62.55,62.55,62.49,62.55,162270.0,52.1876,52.1876,52.1375,52.1876,162270.0
2019-11-05 11:30:00,62.55,62.68,62.54,62.68,272784.0,52.1876,52.2961,52.1792,52.2961,272784.0
2019-11-05 11:35:00,62.68,62.76,62.67,62.74,400731.0,52.2961,52.3628,52.2877,52.3461,400731.0
2019-11-05 11:40:00,62.74,62.77,62.72,62.73,315647.0,52.3461,52.3711,52.3294,52.3378,315647.0
2019-11-05 11:45:00,62.73,62.75,62.63,62.65,362078.0,52.3378,52.3545,52.2543,52.271,362078.0
2019-11-05 11:50:00,62.64,62.77,62.64,62.77,115254.0,52.2627,52.3711,52.2627,52.3711,115254.0
2019-11-05 11:55:00,62.77,62.79,62.74,62.77,128156.0,52.3711,52.3878,52.3461,52.3711,128156.0
2019-11-05 12:00:00,62.77,62.8,62.74,62.75,208975.0,52.3711,52.3962,52.3461,52.3545,208975.0
2019-11-05 12:05:00,62.75,62.77,62.72,62.75,108664.0,52.3545,52.3711,52.3294,52.3545,108664.0
2019-11-05 12:10:00,62.75,62.75,62.68,62.7,61678.0,52.3545,52.3545,52.2961,52.3127,61678.0
2019-11-05 12:15:00,62.7,62.7,62.6,62.6,165116.0,52.3127,52.3127,52.2293,52.2293,165116.0
2019-11-05 12:20:00,62.6,62.67,62.59,62.66,125091.0,52.2293,52.2877,52.221,52.2794,125091.0
2019-11-05 12:25:00,62.65,62.73,62.64,62.71,87771.0,52.271,52.3378,52.2627,52.3211,87771.0
2019-11-05 12:30:00,62.71,62.73,62.68,62.72,67950.0,52.3211,52.3378,52.2961,52.3294,67950.0
2019-11-05 12:35:00,62.71,62.72,62.69,62.71,81363.0,52.3211,52.3294,52.3044,52.3211,81363.0
2019-11-05 12:40:00,62.71,62.72,62.69,62.7,41797.0,52.3211,52.3294,52.3044,52.3127,41797.0
2019-11-05 12:45:00,62.7,62.73,62.67,62.73,61001.0,52.3127,52.3378,52.2877,52.3378,61001.0
2019-11-05 12:50:00,62.72,62.77,62.71,62.76,62979.0,52.3294,52.3711,52.3211,52.3628,62979.0
2019-11-05 12:55:00,62.77,62.78,62.75,62.77,191342.0,52.3711,52.3795,52.3545,52.3711,191342.0
2019-11-05 13:00:00,62.77,62.77,62.71,62.72,71206.0,52.3711,52.3711,52.3211,52.3294,71206.0
2019-11-05 13:05:00,62.71,62.72,62.68,62.69,75177.0,52.3211,52.3294,52.2961,52.3044,75177.0
2019-11-05 13:10:00,62.68,62.7,62.66,62.7,54478.0,52.2961,52.3127,52.2794,52.3127,54478.0
2019-11-05 13:15:00,62.7,62.7,62.65,62.68,76128.0,52.3127,52.3127,52.271,52.2961,76128.0
2019-11-05 13:20:00,62.67,62.73,62.67,62.72,35450.0,52.2877,52.3378,52.2877,52.3294,35450.0
2019-11-05 13:25:00,62.72,62.73,62.68,62.7,55048.0,52.3294,52.3378,52.2961,52.3127,55048.0
2019-11-05 13:30:00,62.7,62.72,62.59,62.61,110776.0,52.3127,52.3294,52.221,52.2376,110776.0
2019-11-05 13:35:00,62.62,62.63,62.59,62.61,79420.0,52.246,52.2543,52.221,52.2376,79420.0
2019-11-05 13:40:00,62.61,62.65,62.6,62.64,63352.0,52.2376,52.271,52.2293,52.2627,63352.0
2019-11-05 13:45:00,62.64,62.66,62.61,62.66,98847.0,52.2627,52.2794,52.2376,52.2794,98847.0
2019-11-05 13:50:00,62.67,62.67,62.62,62.67,55238.0,52.2877,52.2877,52.246,52.2877,55238.0
2019-11-05 13:55:00,62.68,62.74,62.67,62.73,36116.0,52.2961,52.3461,52.2877,52.3378,36116.0
2019-11-05 14:00:00,62.73,62.8,62.73,62.8,71222.0,52.3378,52.3962,52.3378,52.3962,71222.0
2019-11-05 14:05:00,62.8,62.84,62.78,62.83,53509.0,52.3962,52.4295,52.3795,52.4212,53509.0
2019-11-05 14:10:00,62.83,62.85,62.79,62.82,92747.0,52.4212,52.4379,52.3878,52.4129,92747.0
2019-11-05 14:15:00,62.81,62.86,62.81,62.84,154748.0,52.4045,52.4462,52.4045,52.4295,154748.0
2019-11-05 14:20:00,62.85,62.85,62.78,62.81,147239.0,52.4379,52.4379,52.3795,52.4045,147239.0
2019-11-05 14:25:00,62.8,62.81,62.76,62.79,162781.0,52.3962,52.4045,52.3628,52.3878,162781.0
2019-11-05 14:30:00,62.78,62.8,62.76,62.78,92599.0,52.3795,52.3962,52.3628,52.3795,92599.0
2019-11-05 14:35:00,62.78,62.8,62.76,62.77,79873.0,52.3795,52.3962,52.3628,52.3711,79873.0
2019-11-05 14:40:00,62.77,62.82,62.77,62.82,89127.0,52.3711,52.4129,52.3711,52.4129,89127.0
2019-11-05 14:45:00,62.81,62.82,62.77,62.81,138282.0,52.4045,52.4129,52.3711,52.4045,138282.0
2019-11-05 14:50:00,62.82,62.83,62.81,62.82,197797.0,52.4129,52.4212,52.4045,52.4129,197797.0
2019-11-05 14:55:00,62.83,62.83,62.79,62.8,251226.0,52.4212,52.4212,52.3878,52.3962,251226.0
2019-11-05 15:00:00,62.8,62.82,62.77,62.8,212138.0,52.3962,52.4129,52.3711,52.3962,212138.0
2019-11-05 15:05:00,62.8,62.82,62.77,62.78,169853.0,52.3962,52.4129,52.3711,52.3795,169853.0
2019-11-05 15:10:00,62.78,62.78,62.73,62.75,123823.0,52.3795,52.3795,52.3378,52.3545,123823.0
2019-11-05 15:15:00,62.74,62.75,62.7,62.72,171969.0,52.3461,52.3545,52.3127,52.3294,171969.0
2019-11-05 15:20:00,62.71,62.79,62.7,62.79,250540.0,52.3211,52.3878,52.3127,52.3878,250540.0
2019-11-05 15:25:00,62.79,62.79,62.71,62.71,131892.0,52.3878,52.3878,52.3211,52.3211,131892.0
2019-11-05 15:30:00,62.71,62.73,62.63,62.65,206443.0,52.3211,52.3378,52.2543,52.271,206443.0
2019-11-05 15:35:00,62.65,62.69,62.63,62.68,259372.0,52.271,52.3044,52.2543,52.2961,259372.0
2019-11-05 15:40:00,62.68,62.73,62.67,62.71,592561.0,52.2961,52.3378,52.2877,52.3211,592561.0
2019-11-05 15:45:00,62.71,62.73,62.67,62.7,257398.0,52.3211,52.3378,52.2877,52.3127,257398.0
2019-11-05 15:50:00,62.69,62.74,62.68,62.73,683381.0,52.3044,52.3461,52.2961,52.3378,683381.0
2019-11-05 15:55:00,62.73,62.74,62.61,62.63,2916329.0,52.3378,52.3461,52.2376,52.2543,2916329.0
2019-11-06 09:30:00,62.73,62.94,62.63,62.9,562656.0,52.3378,52.513,52.2543,52.4796,562656.0
2019-11-06 09:35:00,62.89,62.92,62.81,62.86,370713.0,52.4713,52.4963,52.4045,52.4462,370713.0
2019-11-06 09:40:00,62.85,62.88,62.78,62.81,216945.0,52.4379,52.4629,52.3795,52.4045,216945.0
2019-11-06 09:45:00,62.82,62.85,62.73,62.8,264102.0,52.4129,52.4379,52.3378,52.3962,264102.0
2019-11-06 09:50:00,62.8,62.84,62.79,62.83,116863.0,52.3962,52.4295,52.3878,52.4212,116863.0
2019-11-06 09:55:00,62.84,62.84,62.69,62.75,105476.0,52.4295,52.4295,52.3044,52.3545,105476.0
2019-11-06 10:00:00,62.76,62.82,62.75,62.8,159175.0,52.3628,52.4129,52.3545,52.3962,159175.0
2019-11-06 10:05:00,62.8,62.86,62.78,62.85,181931.0,52.3962,52.4462,52.3795,52.4379,181931.0
2019-11-06 10:10:00,62.85,62.92,62.83,62.92,196657.0,52.4379,52.4963,52.4212,52.4963,196657.0
2019-11-06 10:15:00,62.93,62.98,62.91,62.97,203436.0,52.5046,52.5464,52.4879,52.538,203436.0
2019-11-06 10:20:00,62.97,63.02,62.94,63.01,136556.0,52.538,52.5797,52.513,52.5714,136556.0
2019-11-06 10:25:00,63.01,63.1,63.0,63.07,250143.0,52.5714,52.6465,52.563,52.6214,250143.0
2019-11-06 10:30:00,63.08,63.12,63.01,63.01,298384.0,52.6298,52.6632,52.5714,52.5714,298384.0
2019-11-06 10:35:00,63.01,63.06,62.94,62.95,90752.0,52.5714,52.6131,52.513,52.5213,90752.0
2019-11-06 10:40:00,62.96,62.97,62.84,62.85,78018.0,52.5297,52.538,52.4295,52.4379,78018.0
2019-11-06 10:45:00,62.86,62.89,62.84,62.88,74539.0,52.4462,52.4713,52.4295,52.4629,74539.0
2019-11-06 10:50:00,62.89,62.91,62.86,62.88,241845.0,52.4713,52.4879,52.4462,52.4629,241845.0
2019-11-06 10:55:00,62.87,62.89,62.86,62.87,174792.0,52.4546,52.4713,52.4462,52.4546,174792.0
2019-11-06 11:00:00,62.87,62.9,62.84,62.86,257552.0,52.4546,52.4796,52.4295,52.4462,257552.0
2019-11-06 11:05:00,62.86,62.9,62.85,62.9,62153.0,52.4462,52.4796,52.4379,52.4796,62153.0
2019-11-06 11:10:00,62.89,62.96,62.88,62.96,125423.0,52.4713,52.5297,52.4629,52.5297,125423.0
2019-11-06 11:15:00,62.95,62.96,62.89,62.89,89194.0,52.5213,52.5297,52.4713,52.4713,89194.0
2019-11-06 11:20:00,62.9,62.9,62.8,62.81,56433.0,52.4796,52.4796,52.3962,52.4045,56433.0
2019-11-06 11:25:00,62.82,62.83,62.79,62.82,63703.0,52.4129,52.4212,52.3878,52.4129,63703.0
2019-11-06 11:30:00,62.82,62.83,62.7,62.7,60594.0,52.4129,52.4212,52.3127,52.3127,60594.0
2019-11-06 11:35:00,62.7,62.8,62.69,62.78,105695.0,52.3127,52.3962,52.3044,52.3795,105695.0
2019-11-06 11:40:00,62.79,62.89,62.78,62.87,176143.0,52.3878,52.4713,52.3795,52.4546,176143.0
2019-11-06 11:45:00,62.87,62.87,62.75,62.82,288287.0,52.4546,52.4546,52.3545,52.4129,288287.0
2019-11-06 11:50:00,62.82,62.87,62.82,62.85,212377.0,52.4129,52.4546,52.4129,52.4379,212377.0
2019-11-06 11:55:00,62.85,62.86,62.8,62.8,106411.0,52.4379,52.4462,52.3962,52.3962,106411.0
2019-11-06 12:00:00,62.8,62.84,62.8,62.8,292097.0,52.3962,52.4295,52.3962,52.3962,292097.0
2019-11-06 12:05:00,62.79,62.8,62.76,62.78,50582.0,52.3878,52.3962,52.3628,52.3795,50582.0
2019-11-06 12:10:00,62.78,62.87,62.77,62.85,91865.0,52.3795,52.4546,52.3711,52.4379,91865.0
2019-11-06 12:15:00,62.85,62.87,62.84,62.87,87959.0,52.4379,52.4546,52.4295,52.4546,87959.0
2019-11-06 12:20:00,62.87,62.87,62.83,62.83,46915.0,52.4546,52.4546,52.4212,52.4212,46915.0
2019-11-06 12:25:00,62.84,62.86,62.81,62.82,53225.0,52.4295,52.4462,52.4045,52.4129,53225.0
2019-11-06 12:30:00,62.81,62.84,62.78,62.83,78379.0,52.4045,52.4295,52.3795,52.4212,78379.0
2019-11-06 12:35:00,62.83,62.87,62.81,62.85,59182.0,52.4212,52.4546,52.4045,52.4379,59182.0
2019-11-06 12:40:00,62.86,62.89,62.84,62.85,42955.0,52.4462,52.4713,52.4295,52.4379,42955.0
2019-11-06 12:45:00,62.85,62.86,62.79,62.79,105360.0,52.4379,52.4462,52.3878,52.3878,105360.0
2019-11-06 12:50:00,62.79,62.81,62.76,62.8,225417.0,52.3878,52.4045,52.3628,52.3962,225417.0
2019-11-06 12:55:00,62.8,62.82,62.79,62.8,77363.0,52.3962,52.4129,52.3878,52.3962,77363.0
2019-11-06 13:00:00,62.8,62.86,62.79,62.86,62313.0,52.3962,52.4462,52.3878,52.4462,62313.0
2019-11-06 13:05:00,62.86,62.91,62.86,62.89,93617.0,52.4462,52.4879,52.4462,52.4713,93617.0
2019-11-06 13:10:00,62.88,62.88,62.85,62.88,44149.0,52.4629,52.4629,52.4379,52.4629,44149.0
2019-11-06 13:15:00,62.88,62.89,62.84,62.86,36988.0,52.4629,52.4713,52.4295,52.4462,36988.0
2019-11-06 13:20:00,62.86,62.91,62.86,62.9,24494.0,52.4462,52.4879,52.4462,52.4796,24494.0
2019-11-06 13:25:00,62.9,62.95,62.9,62.94,47588.0,52.4796,52.5213,52.4796,52.513,47588.0
2019-11-06 13:30:00,62.95,62.96,62.93,62.95,45863.0,52.5213,52.5297,52.5046,52.5213,45863.0
2019-11-06 13:35:00,62.95,63.01,62.95,63.0,91228.0,52.5213,52.5714,52.5213,52.563,91228.0
2019-11-06 13:40:00,62.99,63.0,62.94,62.98,90595.0,52.5547,52.563,52.513,52.5464,90595.0
2019-11-06 13:45:00,62.97,62.98,62.93,62.94,37694.0,52.538,52.5464,52.5046,52.513,37694.0
2019-11-06 13:50:00,62.94,62.94,62.86,62.88,50975.0,52.513,52.513,52.4462,52.4629,50975.0
2019-11-06 13:55:00,62.88,62.93,62.88,62.93,56304.0,52.4629,52.5046,52.4629,52.5046,56304.0
2019-11-06 14:00:00,62.92,62.92,62.88,62.92,65637.0,52.4963,52.4963,52.4629,52.4963,65637.0
2019-11-06 14:05:00,62.91,62.99,62.91,62.97,90292.0,52.4879,52.5547,52.4879,52.538,90292.0
2019-11-06 14:10:00,62.98,62.98,62.93,62.94,256185.0,52.5464,52.5464,52.5046,52.513,256185.0
2019-11-06 14:15:00,62.94,62.98,62.93,62.97,56533.0,52.513,52.5464,52.5046,52.538,56533.0
2019-11-06 14:20:00,62.97,62.99,62.95,62.95,41981.0,52.538,52.5547,52.5213,52.5213,41981.0
2019-11-06 14:25:00,62.95,62.96,62.92,62.93,20999.0,52.5213,52.5297,52.4963,52.5046,20999.0
2019-11-06 14:30:00,62.93,62.94,62.91,62.92,60200.0,52.5046,52.513,52.4879,52.4963,60200.0
2019-11-06 14:35:00,62.91,62.93,62.89,62.9,65145.0,52.4879,52.5046,52.4713,52.4796,65145.0
2019-11-06 14:40:00,62.89,62.91,62.87,62.88,61533.0,52.4713,52.4879,52.4546,52.4629,61533.0
2019-11-06 14:45:00,62.88,62.88,62.85,62.87,152267.0,52.4629,52.4629,52.4379,52.4546,152267.0
2019-11-06 14:50:00,62.87,62.89,62.85,62.86,252449.0,52.4546,52.4713,52.4379,52.4462,252449.0
2019-11-06 14:55:00,62.86,62.91,62.86,62.9,113754.0,52.4462,52.4879,52.4462,52.4796,113754.0
2019-11-06 15:00:00,62.9,62.91,62.87,62.87,39621.0,52.4796,52.4879,52.4546,52.4546,39621.0
2019-11-06 15:05:00,62.88,62.89,62.84,62.85,37378.0,52.4629,52.4713,52.4295,52.4379,37378.0
2019-11-06 15:10:00,62.86,62.87,62.83,62.83,133283.0,52.4462,52.4546,52.4212,52.4212,133283.0
2019-11-06 15:15:00,62.84,62.85,62.81,62.84,52588.0,52.4295,52.4379,52.4045,52.4295,52588.0
2019-11-06 15:20:00,62.84,62.87,62.83,62.85,170443.0,52.4295,52.4546,52.4212,52.4379,170443.0
2019-11-06 15:25:00,62.85,62.86,62.81,62.83,174150.0,52.4379,52.4462,52.4045,52.4212,174150.0
2019-11-06 15:30:00,62.83,62.83,62.8,62.83,277409.0,52.4212,52.4212,52.3962,52.4212,277409.0
2019-11-06 15:35:00,62.84,62.87,62.82,62.82,110676.0,52.4295,52.4546,52.4129,52.4129,110676.0
2019-11-06 15:40:00,62.82,62.82,62.76,62.76,92103.0,52.4129,52.4129,52.3628,52.3628,92103.0
2019-11-06 15:45:00,62.77,62.81,62.76,62.81,200658.0,52.3711,52.4045,52.3628,52.4045,200658.0
2019-11-06 15:50:00,62.81,62.86,62.8,62.83,282045.0,52.4045,52.4462,52.3962,52.4212,282045.0
2019-11-06 15:55:00,62.83,62.86,62.8,62.83,812112.0,52.4212,52.4462,52.3962,52.4212,812112.0
2019-11-07 09:30:00,62.53,62.56,62.42,62.45,633633.0,52.1709,52.1959,52.0791,52.1042,633633.0
2019-11-07 09:35:00,62.45,62.45,62.35,62.44,407357.0,52.1042,52.1042,52.0207,52.0958,407357.0
2019-11-07 09:40:00,62.43,62.58,62.41,62.57,282129.0,52.0875,52.2126,52.0708,52.2043,282129.0
2019-11-07 09:45:00,62.57,62.6,62.55,62.58,156613.0,52.2043,52.2293,52.1876,52.2126,156613.0
2019-11-07 09:50:00,62.57,62.58,62.41,62.43,203892.0,52.2043,52.2126,52.0708,52.0875,203892.0
2019-11-07 09:55:00,62.44,62.46,62.4,62.44,203089.0,52.0958,52.1125,52.0624,52.0958,203089.0
2019-11-07 10:00:00,62.44,62.47,62.41,62.42,166631.0,52.0958,52.1208,52.0708,52.0791,166631.0
2019-11-07 10:05:00,62.42,62.42,62.33,62.33,189917.0,52.0791,52.0791,52.004,52.004,189917.0
2019-11-07 10:10:00,62.33,62.33,62.2,62.22,357558.0,52.004,52.004,51.8956,51.9123,357558.0
2019-11-07 10:15:00,62.21,62.35,62.2,62.3,568706.0,51.9039,52.0207,51.8956,51.979,568706.0
2019-11-07 10:20:00,62.3,62.32,62.27,62.28,385609.0,51.979,51.9957,51.954,51.9623,385609.0
2019-11-07 10:25:00,62.27,62.32,62.25,62.26,183540.0,51.954,51.9957,51.9373,51.9456,183540.0
2019-11-07 10:30:00,62.27,62.28,62.15,62.15,347147.0,51.954,51.9623,51.8539,51.8539,347147.0
2019-11-07 10:35:00,62.15,62.21,62.14,62.17,117161.0,51.8539,51.9039,51.8455,51.8705,117161.0
2019-11-07 10:40:00,62.18,62.24,62.17,62.19,172580.0,51.8789,51.9289,51.8705,51.8872,172580.0
2019-11-07 10:45:00,62.2,62.21,62.12,62.13,84814.0,51.8956,51.9039,51.8288,51.8372,84814.0
2019-11-07 10:50:00,62.13,62.18,62.11,62.12,149296.0,51.8372,51.8789,51.8205,51.8288,149296.0
2019-11-07 10:55:00,62.12,62.13,61.99,62.0,209559.0,51.8288,51.8372,51.7204,51.7287,209559.0
2019-11-07 11:00:00,62.0,62.0,61.94,61.96,573490.0,51.7287,51.7287,51.6786,51.6953,573490.0
2019-11-07 11:05:00,61.96,61.96,61.86,61.87,224166.0,51.6953,51.6953,51.6119,51.6202,224166.0
2019-11-07 11:10:00,61.87,61.97,61.85,61.97,410503.0,51.6202,51.7037,51.6036,51.7037,410503.0
2019-11-07 11:15:00,61.97,61.97,61.88,61.94,197488.0,51.7037,51.7037,51.6286,51.6786,197488.0
2019-11-07 11:20:00,61.95,61.99,61.93,61.96,230797.0,51.687,51.7204,51.6703,51.6953,230797.0
2019-11-07 11:25:00,61.96,61.99,61.95,61.97,222306.0,51.6953,51.7204,51.687,51.7037,222306.0
2019-11-07 11:30:00,61.97,61.97,61.92,61.94,336120.0,51.7037,51.7037,51.662,51.6786,336120.0
2019-11-07 11:35:00,61.94,61.95,61.89,61.9,113389.0,51.6786,51.687,51.6369,51.6453,113389.0
2019-11-07 11:40:00,61.9,61.91,61.83,61.86,126305.0,51.6453,51.6536,51.5869,51.6119,126305.0
2019-11-07 11:45:00,61.86,61.94,61.85,61.94,103146.0,51.6119,51.6786,51.6036,51.6786,103146.0
2019-11-07 11:50:00,61.95,61.99,61.92,61.97,127094.0,51.687,51.7204,51.662,51.7037,127094.0
2019-11-07 11:55:00,61.97,62.11,61.95,62.1,618857.0,51.7037,51.8205,51.687,51.8121,618857.0
2019-11-07 12:00:00,62.1,62.11,62.0,62.0,593530.0,51.8121,51.8205,51.7287,51.7287,593530.0
2019-11-07 12:05:00,61.99,62.0,61.9,61.92,388846.0,51.7204,51.7287,51.6453,51.662,388846.0
2019-11-07 12:10:00,61.92,61.92,61.82,61.82,197935.0,51.662,51.662,51.5785,51.5785,197935.0
2019-11-07 12:15:00,61.82,61.83,61.74,61.79,165450.0,51.5785,51.5869,51.5118,51.5535,165450.0
2019-11-07 12:20:00,61.78,61.84,61.76,61.82,264777.0,51.5452,51.5952,51.5285,51.5785,264777.0
2019-11-07 12:25:00,61.83,61.83,61.72,61.75,214656.0,51.5869,51.5869,51.4951,51.5201,214656.0
2019-11-07 12:30:00,61.74,61.75,61.66,61.67,189610.0,51.5118,51.5201,51.445,51.4534,189610.0
2019-11-07 12:35:00,61.67,61.72,61.66,61.7,195060.0,51.4534,51.4951,51.445,51.4784,195060.0
2019-11-07 12:40:00,61.7,61.7,61.61,61.63,438700.0,51.4784,51.4784,51.4033,51.42,438700.0
2019-11-07 12:45:00,61.63,61.69,61.6,61.68,166072.0,51.42,51.4701,51.395,51.4617,166072.0
2019-11-07 12:50:00,61.68,61.75,61.65,61.73,372459.0,51.4617,51.5201,51.4367,51.5034,372459.0
2019-11-07 12:55:00,61.73,61.78,61.71,61.71,238699.0,51.5034,51.5452,51.4867,51.4867,238699.0
2019-11-07 13:00:00,61.71,61.78,61.69,61.76,260830.0,51.4867,51.5452,51.4701,51.5285,260830.0
2019-11-07 13:05:00,61.75,61.77,61.72,61.73,111880.0,51.5201,51.5368,51.4951,51.5034,111880.0
2019-11-07 13:10:00,61.73,61.73,61.68,61.7,142098.0,51.5034,51.5034,51.4617,51.4784,142098.0
2019-11-07 13:15:00,61.69,61.7,61.63,61.64,247201.0,51.4701,51.4784,51.42,51.4283,247201.0
2019-11-07 13:20:00,61.64,61.66,61.61,61.66,251708.0,51.4283,51.445,51.4033,51.445,251708.0
2019-11-07 13:25:00,61.66,61.74,61.64,61.74,208746.0,51.445,51.5118,51.4283,51.5118,208746.0
2019-11-07 13:30:00,61.74,61.77,61.73,61.77,93178.0,51.5118,51.5368,51.5034,51.5368,93178.0
2019-11-07 13:35:00,61.76,61.79,61.76,61.78,86408.0,51.5285,51.5535,51.5285,51.5452,86408.0
2019-11-07 13:40:00,61.78,61.81,61.76,61.77,134685.0,51.5452,51.5702,51.5285,51.5368,134685.0
2019-11-07 13:45:00,61.76,61.79,61.75,61.78,129322.0,51.5285,51.5535,51.5201,51.5452,129322.0
2019-11-07 13:50:00,61.78,61.84,61.78,61.84,83267.0,51.5452,51.5952,51.5452,51.5952,83267.0
2019-11-07 13:55:00,61.84,61.84,61.8,61.81,79091.0,51.5952,51.5952,51.5618,51.5702,79091.0
2019-11-07 14:00:00,61.8,61.83,61.79,61.82,120600.0,51.5618,51.5869,51.5535,51.5785,120600.0
2019-11-07 14:05:00,61.82,61.82,61.77,61.78,146089.0,51.5785,51.5785,51.5368,51.5452,146089.0
2019-11-07 14:10:00,61.77,61.78,61.75,61.77,115563.0,51.5368,51.5452,51.5201,51.5368,115563.0
2019-11-07 14:15:00,61.78,61.82,61.77,61.82,305945.0,51.5452,51.5785,51.5368,51.5785,305945.0
2019-11-07 14:20:00,61.82,61.83,61.79,61.8,434642.0,51.5785,51.5869,51.5535,51.5618,434642.0
2019-11-07 14:25:00,61.8,61.85,61.78,61.82,443269.0,51.5618,51.6036,51.5452,51.5785,443269.0
2019-11-07 14:30:00,61.81,61.82,61.73,61.75,210254.0,51.5702,51.5785,51.5034,51.5201,210254.0
2019-11-07 14:35:00,61.76,61.76,61.72,61.76,79713.0,51.5285,51.5285,51.4951,51.5285,79713.0
2019-11-07 14:40:00,61.77,61.83,61.71,61.79,335894.0,51.5368,51.5869,51.4867,51.5535,335894.0
2019-11-07 14:45:00,61.79,61.87,61.76,61.87,300798.0,51.5535,51.6202,51.5285,51.6202,300798.0
2019-11-07 14:50:00,61.86,61.93,61.85,61.9,228568.0,51.6119,51.6703,51.6036,51.6453,228568.0
2019-11-07 14:55:00,61.9,61.93,61.9,61.92,32275.0,51.6453,51.6703,51.6453,51.662,32275.0
2019-11-07 15:00:00,61.93,61.93,61.9,61.93,150890.0,51.6703,51.6703,51.6453,51.6703,150890.0
2019-11-07 15:05:00,61.93,61.93,61.86,61.87,95087.0,51.6703,51.6703,51.6119,51.6202,95087.0
2019-11-07 15:10:00,61.87,61.94,61.86,61.92,92278.0,51.6202,51.6786,51.6119,51.662,92278.0
2019-11-07 15:15:00,61.91,61.96,61.9,61.95,85501.0,51.6536,51.6953,51.6453,51.687,85501.0
2019-11-07 15:20:00,61.95,62.06,61.94,62.05,313066.0,51.687,51.7788,51.6786,51.7704,313066.0
2019-11-07 15:25:00,62.05,62.08,62.04,62.05,119558.0,51.7704,51.7955,51.7621,51.7704,119558.0
2019-11-07 15:30:00,62.06,62.1,62.02,62.05,124188.0,51.7788,51.8121,51.7454,51.7704,124188.0
2019-11-07 15:35:00,62.05,62.05,61.99,62.02,183843.0,51.7704,51.7704,51.7204,51.7454,183843.0
2019-11-07 15:40:00,62.02,62.03,61.9,61.91,481905.0,51.7454,51.7537,51.6453,51.6536,481905.0
2019-11-07 15:45:00,61.91,62.0,61.9,61.97,487950.0,51.6536,51.7287,51.6453,51.7037,487950.0
2019-11-07 15:50:00,61.97,62.03,61.96,62.02,522211.0,51.7037,51.7537,51.6953,51.7454,522211.0
2019-11-07 15:55:00,62.03,62.04,61.96,62.01,1483209.0,51.7537,51.7621,51.6953,51.737,1483209.0
2019-11-08 09:30:00,61.82,61.87,61.63,61.64,310587.0,51.5785,51.6202,51.42,51.4283,310587.0
2019-11-08 09:35:00,61.63,61.84,61.63,61.79,509189.0,51.42,51.5952,51.42,51.5535,509189.0
2019-11-08 09:40:00,61.79,61.85,61.72,61.85,177465.0,51.5535,51.6036,51.4951,51.6036,177465.0
2019-11-08 09:45:00,61.84,61.85,61.68,61.68,157785.0,51.5952,51.6036,51.4617,51.4617,157785.0
2019-11-08 09:50:00,61.67,61.8,61.62,61.8,183633.0,51.4534,51.5618,51.4117,51.5618,183633.0
2019-11-08 09:55:00,61.79,61.89,61.77,61.87,298326.0,51.5535,51.6369,51.5368,51.6202,298326.0
2019-11-08 10:00:00,61.88,62.09,61.82,62.06,530932.0,51.6286,51.8038,51.5785,51.7788,530932.0
2019-11-08 10:05:00,62.06,62.09,61.88,61.9,142764.0,51.7788,51.8038,51.6286,51.6453,142764.0
2019-11-08 10:10:00,61.9,61.91,61.78,61.81,114639.0,51.6453,51.6536,51.5452,51.5702,114639.0
2019-11-08 10:15:00,61.82,61.85,61.77,61.77,193421.0,51.5785,51.6036,51.5368,51.5368,193421.0
2019-11-08 10:20:00,61.76,61.86,61.73,61.83,167505.0,51.5285,51.6119,51.5034,51.5869,167505.0
2019-11-08 10:25:00,61.83,61.94,61.82,61.94,259201.0,51.5869,51.6786,51.5785,51.6786,259201.0
2019-11-08 10:30:00,61.93,61.98,61.92,61.93,160514.0,51.6703,51.712,51.662,51.6703,160514.0
2019-11-08 10:35:00,61.92,61.94,61.82,61.83,141605.0,51.662,51.6786,51.5785,51.5869,141605.0
2019-11-08 10:40:00,61.82,61.83,61.63,61.65,164877.0,51.5785,51.5869,51.42,51.4367,164877.0
2019-11-08 10:45:00,61.64,61.66,61.57,61.66,414724.0,51.4283,51.445,51.3699,51.445,414724.0
2019-11-08 10:50:00,61.67,61.69,61.62,61.65,77720.0,51.4534,51.4701,51.4117,51.4367,77720.0
2019-11-08 10:55:00,61.64,61.71,61.6,61.7,150140.0,51.4283,51.4867,51.395,51.4784,150140.0
2019-11-08 11:00:00,61.7,61.7,61.63,61.66,106503.0,51.4784,51.4784,51.42,51.445,106503.0
2019-11-08 11:05:00,61.65,61.67,61.6,61.62,102743.0,51.4367,51.4534,51.395,51.4117,102743.0
2019-11-08 11:10:00,61.63,61.65,61.58,61.59,71363.0,51.42,51.4367,51.3783,51.3866,71363.0
2019-11-08 11:15:00,61.59,61.64,61.57,61.62,80472.0,51.3866,51.4283,51.3699,51.4117,80472.0
2019-11-08 11:20:00,61.62,61.64,61.59,61.62,74218.0,51.4117,51.4283,51.3866,51.4117,74218.0
2019-11-08 11:25:00,61.63,61.66,61.6,61.64,41164.0,51.42,51.445,51.395,51.4283,41164.0
2019-11-08 11:30:00,61.65,61.74,61.64,61.73,206329.0,51.4367,51.5118,51.4283,51.5034,206329.0
2019-11-08 11:35:00,61.73,61.74,61.7,61.72,197134.0,51.5034,51.5118,51.4784,51.4951,197134.0
2019-11-08 11:40:00,61.73,61.74,61.7,61.73,234134.0,51.5034,51.5118,51.4784,51.5034,234134.0
2019-11-08 11:45:00,61.74,61.77,61.7,61.77,173976.0,51.5118,51.5368,51.4784,51.5368,173976.0
2019-11-08 11:50:00,61.76,61.77,61.69,61.69,95679.0,51.5285,51.5368,51.4701,51.4701,95679.0
2019-11-08 11:55:00,61.7,61.7,61.65,61.66,67778.0,51.4784,51.4784,51.4367,51.445,67778.0
2019-11-08 12:00:00,61.66,61.68,61.64,61.65,85797.0,51.445,51.4617,51.4283,51.4367,85797.0
2019-11-08 12:05:00,61.65,61.7,61.64,61.69,176649.0,51.4367,51.4784,51.4283,51.4701,176649.0
2019-11-08 12:10:00,61.69,61.71,61.66,61.69,119868.0,51.4701,51.4867,51.445,51.4701,119868.0
2019-11-08 12:15:00,61.69,61.69,61.63,61.64,35237.0,51.4701,51.4701,51.42,51.4283,35237.0
2019-11-08 12:20:00,61.64,61.64,61.57,61.57,352273.0,51.4283,51.4283,51.3699,51.3699,352273.0
2019-11-08 12:25:00,61.57,61.58,61.48,61.51,123586.0,51.3699,51.3783,51.2949,51.3199,123586.0
2019-11-08 12:30:00,61.5,61.58,61.5,61.57,439463.0,51.3115,51.3783,51.3115,51.3699,439463.0
2019-11-08 12:35:00,61.57,61.63,61.56,61.63,301479.0,51.3699,51.42,51.3616,51.42,301479.0
2019-11-08 12:40:00,61.63,61.68,61.63,61.66,408507.0,51.42,51.4617,51.42,51.445,408507.0
2019-11-08 12:45:00,61.66,61.68,61.64,61.67,142491.0,51.445,51.4617,51.4283,51.4534,142491.0
2019-11-08 12:50:00,61.66,61.7,61.65,61.7,194252.0,51.445,51.4784,51.4367,51.4784,194252.0
2019-11-08 12:55:00,61.7,61.7,61.68,61.7,333601.0,51.4784,51.4784,51.4617,51.4784,333601.0
2019-11-08 13:00:00,61.69,61.71,61.68,61.69,86116.0,51.4701,51.4867,51.4617,51.4701,86116.0
2019-11-08 13:05:00,61.69,61.71,61.68,61.7,71406.0,51.4701,51.4867,51.4617,51.4784,71406.0
2019-11-08 13:10:00,61.69,61.73,61.69,61.73,46403.0,51.4701,51.5034,51.4701,51.5034,46403.0
2019-11-08 13:15:00,61.72,61.73,61.69,61.71,60658.0,51.4951,51.5034,51.4701,51.4867,60658.0
2019-11-08 13:20:00,61.7,61.71,61.68,61.68,63513.0,51.4784,51.4867,51.4617,51.4617,63513.0
2019-11-08 13:25:00,61.68,61.69,61.66,61.69,88266.0,51.4617,51.4701,51.445,51.4701,88266.0
2019-11-08 13:30:00,61.69,61.7,61.66,61.68,89375.0,51.4701,51.4784,51.445,51.4617,89375.0
2019-11-08 13:35:00,61.67,61.73,61.67,61.73,85013.0,51.4534,51.5034,51.4534,51.5034,85013.0
2019-11-08 13:40:00,61.73,61.73,61.68,61.69,119346.0,51.5034,51.5034,51.4617,51.4701,119346.0
2019-11-08 13:45:00,61.68,61.71,61.68,61.68,69469.0,51.4617,51.4867,51.4617,51.4617,69469.0
2019-11-08 13:50:00,61.68,61.7,61.66,61.68,93269.0,51.4617,51.4784,51.445,51.4617,93269.0
2019-11-08 13:55:00,61.68,61.7,61.67,61.69,73502.0,51.4617,51.4784,51.4534,51.4701,73502.0
2019-11-08 14:00:00,61.69,61.7,61.66,61.68,99779.0,51.4701,51.4784,51.445,51.4617,99779.0
2019-11-08 14:05:00,61.68,61.72,61.68,61.69,119005.0,51.4617,51.4951,51.4617,51.4701,119005.0
2019-11-08 14:10:00,61.7,61.71,61.68,61.7,70281.0,51.4784,51.4867,51.4617,51.4784,70281.0
2019-11-08 14:15:00,61.7,61.72,61.68,61.72,87017.0,51.4784,51.4951,51.4617,51.4951,87017.0
2019-11-08 14:20:00,61.72,61.76,61.72,61.74,94066.0,51.4951,51.5285,51.4951,51.5118,94066.0
2019-11-08 14:25:00,61.75,61.8,61.73,61.73,152636.0,51.5201,51.5618,51.5034,51.5034,152636.0
2019-11-08 14:30:00,61.73,61.74,61.71,61.72,113582.0,51.5034,51.5118,51.4867,51.4951,113582.0
2019-11-08 14:35:00,61.71,61.74,61.69,61.72,123664.0,51.4867,51.5118,51.4701,51.4951,123664.0
2019-11-08 14:40:00,61.72,61.73,61.66,61.67,206672.0,51.4951,51.5034,51.445,51.4534,206672.0
2019-11-08 14:45:00,61.66,61.67,61.63,61.65,160322.0,51.445,51.4534,51.42,51.4367,160322.0
2019-11-08 14:50:00,61.65,61.66,61.63,61.64,129002.0,51.4367,51.445,51.42,51.4283,129002.0
2019-11-08 14:55:00,61.65,61.66,61.64,61.65,210086.0,51.4367,51.445,51.4283,51.4367,210086.0
2019-11-08 15:00:00,61.65,61.66,61.63,61.65,179996.0,51.4367,51.445,51.42,51.4367,179996.0
2019-11-08 15:05:00,61.64,61.65,61.56,61.59,216245.0,51.4283,51.4367,51.3616,51.3866,216245.0
2019-11-08 15:10:00,61.59,61.59,61.56,61.57,192241.0,51.3866,51.3866,51.3616,51.3699,192241.0
2019-11-08 15:15:00,61.57,61.58,61.54,61.58,272397.0,51.3699,51.3783,51.3449,51.3783,272397.0
2019-11-08 15:20:00,61.58,61.62,61.57,61.62,437388.0,51.3783,51.4117,51.3699,51.4117,437388.0
2019-11-08 15:25:00,61.62,61.62,61.58,61.59,274065.0,51.4117,51.4117,51.3783,51.3866,274065.0
2019-11-08 15:30:00,61.59,61.65,61.55,61.61,452955.0,51.3866,51.4367,51.3533,51.4033,452955.0
2019-11-08 15:35:00,61.61,61.64,61.6,61.63,231962.0,51.4033,51.4283,51.395,51.42,231962.0
2019-11-08 15:40:00,61.62,61.63,61.58,61.6,207541.0,51.4117,51.42,51.3783,51.395,207541.0
2019-11-08 15:45:00,61.61,61.63,61.58,61.63,384485.0,51.4033,51.42,51.3783,51.42,384485.0
2019-11-08 15:50:00,61.64,61.74,61.63,61.74,548348.0,51.4283,51.5118,51.42,51.5118,548348.0
2019-11-08 15:55:00,61.74,61.78,61.71,61.76,879564.0,51.5118,51.5452,51.4867,51.5285,879564.0
2019-11-11 09:30:00,61.78,61.8,61.7,61.74,301092.0,51.5452,51.5618,51.4784,51.5118,301092.0
2019-11-11 09:35:00,61.75,61.83,61.73,61.79,215999.0,51.5201,51.5869,51.5034,51.5535,215999.0
2019-11-11 09:40:00,61.79,61.84,61.75,61.75,231958.0,51.5535,51.5952,51.5201,51.5201,231958.0
2019-11-11 09:45:00,61.75,61.75,61.63,61.65,325115.0,51.5201,51.5201,51.42,51.4367,325115.0
2019-11-11 09:50:00,61.65,61.66,61.59,61.64,122488.0,51.4367,51.445,51.3866,51.4283,122488.0
2019-11-11 09:55:00,61.64,61.66,61.5,61.5,224575.0,51.4283,51.445,51.3115,51.3115,224575.0
2019-11-11 10:00:00,61.51,61.59,61.5,61.53,156958.0,51.3199,51.3866,51.3115,51.3366,156958.0
2019-11-11 10:05:00,61.54,61.67,61.54,61.6,156172.0,51.3449,51.4534,51.3449,51.395,156172.0
2019-11-11 10:10:00,61.6,61.6,61.55,61.59,192626.0,51.395,51.395,51.3533,51.3866,192626.0
2019-11-11 10:15:00,61.6,61.63,61.54,61.61,252732.0,51.395,51.42,51.3449,51.4033,252732.0
2019-11-11 10:20:00,61.61,61.62,61.54,61.54,197775.0,51.4033,51.4117,51.3449,51.3449,197775.0
2019-11-11 10:25:00,61.54,61.54,61.42,61.48,150815.0,51.3449,51.3449,51.2448,51.2949,150815.0
2019-11-11 10:30:00,61.48,61.51,61.43,61.45,127405.0,51.2949,51.3199,51.2531,51.2698,127405.0
2019-11-11 10:35:00,61.45,61.46,61.41,61.44,108777.0,51.2698,51.2782,51.2364,51.2615,108777.0
2019-11-11 10:40:00,61.44,61.49,61.43,61.45,122388.0,51.2615,51.3032,51.2531,51.2698,122388.0
2019-11-11 10:45:00,61.46,61.46,61.37,61.42,96026.0,51.2782,51.2782,51.2031,51.2448,96026.0
2019-11-11 10:50:00,61.42,61.51,61.42,61.45,125410.0,51.2448,51.3199,51.2448,51.2698,125410.0
2019-11-11 10:55:00,61.45,61.45,61.35,61.36,90891.0,51.2698,51.2698,51.1864,51.1947,90891.0
2019-11-11 11:00:00,61.37,61.44,61.35,61.44,167442.0,51.2031,51.2615,51.1864,51.2615,167442.0
2019-11-11 11:05:00,61.44,61.51,61.42,61.48,148470.0,51.2615,51.3199,51.2448,51.2949,148470.0
2019-11-11 11:10:00,61.47,61.52,61.46,61.51,157098.0,51.2865,51.3282,51.2782,51.3199,157098.0
2019-11-11 11:15:00,61.51,61.62,61.51,61.62,103029.0,51.3199,51.4117,51.3199,51.4117,103029.0
2019-11-11 11:20:00,61.61,61.65,61.6,61.64,78189.0,51.4033,51.4367,51.395,51.4283,78189.0
2019-11-11 11:25:00,61.64,61.67,61.63,61.65,228842.0,51.4283,51.4534,51.42,51.4367,228842.0
2019-11-11 11:30:00,61.65,61.65,61.61,61.62,90945.0,51.4367,51.4367,51.4033,51.4117,90945.0
2019-11-11 11:35:00,61.62,61.64,61.6,61.63,81825.0,51.4117,51.4283,51.395,51.42,81825.0
2019-11-11 11:40:00,61.63,61.63,61.56,61.57,98614.0,51.42,51.42,51.3616,51.3699,98614.0
2019-11-11 11:45:00,61.57,61.58,61.51,61.53,38868.0,51.3699,51.3783,51.3199,51.3366,38868.0
2019-11-11 11:50:00,61.54,61.55,61.48,61.52,116513.0,51.3449,51.3533,51.2949,51.3282,116513.0
2019-11-11 11:55:00,61.51,61.56,61.51,61.51,43846.0,51.3199,51.3616,51.3199,51.3199,43846.0
2019-11-11 12:00:00,61.51,61.51,61.44,61.48,45794.0,51.3199,51.3199,51.2615,51.2949,45794.0
2019-11-11 12:05:00,61.48,61.51,61.47,61.5,24747.0,51.2949,51.3199,51.2865,51.3115,24747.0
2019-11-11 12:10:00,61.5,61.51,61.47,61.5,37319.0,51.3115,51.3199,51.2865,51.3115,37319.0
2019-11-11 12:15:00,61.5,61.5,61.44,61.44,44387.0,51.3115,51.3115,51.2615,51.2615,44387.0
2019-11-11 12:20:00,61.44,61.47,61.42,61.46,24273.0,51.2615,51.2865,51.2448,51.2782,24273.0
2019-11-11 12:25:00,61.47,61.49,61.41,61.42,50246.0,51.2865,51.3032,51.2364,51.2448,50246.0
2019-11-11 12:30:00,61.41,61.42,61.39,61.41,29118.0,51.2364,51.2448,51.2198,51.2364,29118.0
2019-11-11 12:35:00,61.41,61.43,61.39,61.41,36019.0,51.2364,51.2531,51.2198,51.2364,36019.0
2019-11-11 12:40:00,61.42,61.44,61.39,61.4,53186.0,51.2448,51.2615,51.2198,51.2281,53186.0
2019-11-11 12:45:00,61.4,61.41,61.37,61.38,47242.0,51.2281,51.2364,51.2031,51.2114,47242.0
2019-11-11 12:50:00,61.38,61.41,61.37,61.4,106171.0,51.2114,51.2364,51.2031,51.2281,106171.0
2019-11-11 12:55:00,61.4,61.43,61.39,61.43,25315.0,51.2281,51.2531,51.2198,51.2531,25315.0
2019-11-11 13:00:00,61.43,61.45,61.41,61.43,24127.0,51.2531,51.2698,51.2364,51.2531,24127.0
2019-11-11 13:05:00,61.43,61.45,61.41,61.43,75011.0,51.2531,51.2698,51.2364,51.2531,75011.0
2019-11-11 13:10:00,61.43,61.47,61.42,61.47,44052.0,51.2531,51.2865,51.2448,51.2865,44052.0
2019-11-11 13:15:00,61.47,61.48,61.45,61.46,20236.0,51.2865,51.2949,51.2698,51.2782,20236.0
2019-11-11 13:20:00,61.47,61.5,61.44,61.49,103451.0,51.2865,51.3115,51.2615,51.3032,103451.0
2019-11-11 13:25:00,61.49,61.49,61.46,61.48,13036.0,51.3032,51.3032,51.2782,51.2949,13036.0
2019-11-11 13:30:00,61.48,61.49,61.45,61.46,27610.0,51.2949,51.3032,51.2698,51.2782,27610.0
2019-11-11 13:35:00,61.46,61.5,61.46,61.49,37619.0,51.2782,51.3115,51.2782,51.3032,37619.0
2019-11-11 13:40:00,61.49,61.51,61.48,61.5,27443.0,51.3032,51.3199,51.2949,51.3115,27443.0
2019-11-11 13:45:00,61.49,61.51,61.46,61.49,44597.0,51.3032,51.3199,51.2782,51.3032,44597.0
2019-11-11 13:50:00,61.48,61.49,61.45,61.46,26068.0,51.2949,51.3032,51.2698,51.2782,26068.0
2019-11-11 13:55:00,61.46,61.48,61.41,61.42,52823.0,51.2782,51.2949,51.2364,51.2448,52823.0
2019-11-11 14:00:00,61.42,61.42,61.37,61.38,56255.0,51.2448,51.2448,51.2031,51.2114,56255.0
2019-11-11 14:05:00,61.38,61.4,61.37,61.37,34874.0,51.2114,51.2281,51.2031,51.2031,34874.0
2019-11-11 14:10:00,61.37,61.4,61.36,61.37,51611.0,51.2031,51.2281,51.1947,51.2031,51611.0
2019-11-11 14:15:00,61.38,61.39,61.37,61.39,93081.0,51.2114,51.2198,51.2031,51.2198,93081.0
2019-11-11 14:20:00,61.39,61.42,61.39,61.4,67881.0,51.2198,51.2448,51.2198,51.2281,67881.0
2019-11-11 14:25:00,61.4,61.43,61.39,61.43,42481.0,51.2281,51.2531,51.2198,51.2531,42481.0
2019-11-11 14:30:00,61.43,61.44,61.39,61.44,71374.0,51.2531,51.2615,51.2198,51.2615,71374.0
2019-11-11 14:35:00,61.44,61.46,61.42,61.46,52625.0,51.2615,51.2782,51.2448,51.2782,52625.0
2019-11-11 14:40:00,61.46,61.47,61.44,61.47,84018.0,51.2782,51.2865,51.2615,51.2865,84018.0
2019-11-11 14:45:00,61.47,61.49,61.45,61.48,111411.0,51.2865,51.3032,51.2698,51.2949,111411.0
2019-11-11 14:50:00,61.48,61.48,61.45,61.46,61338.0,51.2949,51.2949,51.2698,51.2782,61338.0
2019-11-11 14:55:00,61.46,61.48,61.44,61.45,44891.0,51.2782,51.2949,51.2615,51.2698,44891.0
2019-11-11 15:00:00,61.45,61.47,61.42,61.43,141405.0,51.2698,51.2865,51.2448,51.2531,141405.0
2019-11-11 15:05:00,61.43,61.43,61.4,61.4,38328.0,51.2531,51.2531,51.2281,51.2281,38328.0
2019-11-11 15:10:00,61.41,61.43,61.4,61.41,60666.0,51.2364,51.2531,51.2281,51.2364,60666.0
2019-11-11 15:15:00,61.41,61.43,61.39,61.42,57802.0,51.2364,51.2531,51.2198,51.2448,57802.0
2019-11-11 15:20:00,61.42,61.44,61.41,61.42,86412.0,51.2448,51.2615,51.2364,51.2448,86412.0
2019-11-11 15:25:00,61.42,61.42,61.39,61.39,157443.0,51.2448,51.2448,51.2198,51.2198,157443.0
2019-11-11 15:30:00,61.39,61.42,61.37,61.4,119586.0,51.2198,51.2448,51.2031,51.2281,119586.0
2019-11-11 15:35:00,61.4,61.43,61.38,61.43,113123.0,51.2281,51.2531,51.2114,51.2531,113123.0
2019-11-11 15:40:00,61.43,61.43,61.4,61.43,141991.0,51.2531,51.2531,51.2281,51.2531,141991.0
2019-11-11 15:45:00,61.43,61.43,61.39,61.4,207625.0,51.2531,51.2531,51.2198,51.2281,207625.0
2019-11-11 15:50:00,61.4,61.43,61.33,61.35,325749.0,51.2281,51.2531,51.1697,51.1864,325749.0
2019-11-11 15:55:00,61.35,61.37,61.31,61.34,932833.0,51.1864,51.2031,51.153,51.178,932833.0
2019-11-12 09:30:00,61.38,61.51,61.37,61.46,211177.0,51.2114,51.3199,51.2031,51.2782,211177.0
2019-11-12 09:35:00,61.46,61.52,61.43,61.5,72398.0,51.2782,51.3282,51.2531,51.3115,72398.0
2019-11-12 09:40:00,61.5,61.59,61.49,61.55,157285.0,51.3115,51.3866,51.3032,51.3533,157285.0
2019-11-12 09:45:00,61.55,61.57,61.49,61.55,322900.0,51.3533,51.3699,51.3032,51.3533,322900.0
2019-11-12 09:50:00,61.55,61.6,61.53,61.55,177233.0,51.3533,51.395,51.3366,51.3533,177233.0
2019-11-12 09:55:00,61.55,61.56,61.48,61.53,181286.0,51.3533,51.3616,51.2949,51.3366,181286.0
2019-11-12 10:00:00,61.54,61.54,61.49,61.5,182651.0,51.3449,51.3449,51.3032,51.3115,182651.0
2019-11-12 10:05:00,61.5,61.51,61.46,61.47,75732.0,51.3115,51.3199,51.2782,51.2865,75732.0
2019-11-12 10:10:00,61.46,61.5,61.45,61.5,40062.0,51.2782,51.3115,51.2698,51.3115,40062.0
2019-11-12 10:15:00,61.49,61.51,61.46,61.49,105855.0,51.3032,51.3199,51.2782,51.3032,105855.0
2019-11-12 10:20:00,61.5,61.56,61.49,61.51,109592.0,51.3115,51.3616,51.3032,51.3199,109592.0
2019-11-12 10:25:00,61.51,61.54,61.5,61.54,56064.0,51.3199,51.3449,51.3115,51.3449,56064.0
2019-11-12 10:30:00,61.53,61.54,61.46,61.47,68870.0,51.3366,51.3449,51.2782,51.2865,68870.0
2019-11-12 10:35:00,61.47,61.49,61.44,61.46,195339.0,51.2865,51.3032,51.2615,51.2782,195339.0
2019-11-12 10:40:00,61.47,61.47,61.4,61.44,226315.0,51.2865,51.2865,51.2281,51.2615,226315.0
2019-11-12 10:45:00,61.44,61.47,61.43,61.45,99071.0,51.2615,51.2865,51.2531,51.2698,99071.0
2019-11-12 10:50:00,61.45,61.47,61.43,61.46,46716.0,51.2698,51.2865,51.2531,51.2782,46716.0
2019-11-12 10:55:00,61.46,61.52,61.44,61.49,83112.0,51.2782,51.3282,51.2615,51.3032,83112.0
2019-11-12 11:00:00,61.49,61.49,61.45,61.47,93931.0,51.3032,51.3032,51.2698,51.2865,93931.0
2019-11-12 11:05:00,61.47,61.48,61.43,61.45,227851.0,51.2865,51.2949,51.2531,51.2698,227851.0
2019-11-12 11:10:00,61.45,61.46,61.42,61.45,89505.0,51.2698,51.2782,51.2448,51.2698,89505.0
2019-11-12 11:15:00,61.45,61.48,61.43,61.46,77067.0,51.2698,51.2949,51.2531,51.2782,77067.0
2019-11-12 11:20:00,61.47,61.55,61.46,61.55,148232.0,51.2865,51.3533,51.2782,51.3533,148232.0
2019-11-12 11:25:00,61.55,61.57,61.51,61.52,147065.0,51.3533,51.3699,51.3199,51.3282,147065.0
2019-11-12 11:30:00,61.52,61.52,61.47,61.48,67725.0,51.3282,51.3282,51.2865,51.2949,67725.0
2019-11-12 11:35:00,61.48,61.49,61.45,61.48,118590.0,51.2949,51.3032,51.2698,51.2949,118590.0
2019-11-12 11:40:00,61.48,61.49,61.44,61.46,112815.0,51.2949,51.3032,51.2615,51.2782,112815.0
2019-11-12 11:45:00,61.46,61.48,61.45,61.47,123729.0,51.2782,51.2949,51.2698,51.2865,123729.0
2019-11-12 11:50:00,61.47,61.51,61.47,61.5,89063.0,51.2865,51.3199,51.2865,51.3115,89063.0
2019-11-12 11:55:00,61.49,61.49,61.45,61.46,40600.0,51.3032,51.3032,51.2698,51.2782,40600.0
2019-11-12 12:00:00,61.46,61.46,61.42,61.44,74483.0,51.2782,51.2782,51.2448,51.2615,74483.0
2019-11-12 12:05:00,61.43,61.46,61.38,61.4,50022.0,51.2531,51.2782,51.2114,51.2281,50022.0
2019-11-12 12:10:00,61.4,61.41,61.34,61.37,94200.0,51.2281,51.2364,51.178,51.2031,94200.0
2019-11-12 12:15:00,61.38,61.4,61.36,61.38,92092.0,51.2114,51.2281,51.1947,51.2114,92092.0
2019-11-12 12:20:00,61.39,61.42,61.38,61.41,220513.0,51.2198,51.2448,51.2114,51.2364,220513.0
2019-11-12 12:25:00,61.4,61.41,61.4,61.41,49665.0,51.2281,51.2364,51.2281,51.2364,49665.0
2019-11-12 12:30:00,61.4,61.43,61.39,61.41,74030.0,51.2281,51.2531,51.2198,51.2364,74030.0
2019-11-12 12:35:00,61.4,61.42,61.39,61.42,98479.0,51.2281,51.2448,51.2198,51.2448,98479.0
2019-11-12 12:40:00,61.42,61.46,61.41,61.46,46454.0,51.2448,51.2782,51.2364,51.2782,46454.0
2019-11-12 12:45:00,61.46,61.47,61.44,61.44,98677.0,51.2782,51.2865,51.2615,51.2615,98677.0
2019-11-12 12:50:00,61.44,61.47,61.43,61.45,54782.0,51.2615,51.2865,51.2531,51.2698,54782.0
2019-11-12 12:55:00,61.46,61.47,61.44,61.45,31366.0,51.2782,51.2865,51.2615,51.2698,31366.0
2019-11-12 13:00:00,61.45,61.46,61.44,61.45,32037.0,51.2698,51.2782,51.2615,51.2698,32037.0
2019-11-12 13:05:00,61.45,61.46,61.44,61.46,26367.0,51.2698,51.2782,51.2615,51.2782,26367.0
2019-11-12 13:10:00,61.45,61.49,61.44,61.48,56063.0,51.2698,51.3032,51.2615,51.2949,56063.0
2019-11-12 13:15:00,61.48,61.49,61.45,61.46,52527.0,51.2949,51.3032,51.2698,51.2782,52527.0
2019-11-12 13:20:00,61.46,61.51,61.46,61.51,61791.0,51.2782,51.3199,51.2782,51.3199,61791.0
2019-11-12 13:25:00,61.51,61.56,61.51,61.56,64697.0,51.3199,51.3616,51.3199,51.3616,64697.0
2019-11-12 13:30:00,61.56,61.6,61.51,61.52,214209.0,51.3616,51.395,51.3199,51.3282,214209.0
2019-11-12 13:35:00,61.52,61.53,61.51,61.53,32026.0,51.3282,51.3366,51.3199,51.3366,32026.0
2019-11-12 13:40:00,61.52,61.57,61.51,61.55,64886.0,51.3282,51.3699,51.3199,51.3533,64886.0
2019-11-12 13:45:00,61.55,61.59,61.55,61.58,136573.0,51.3533,51.3866,51.3533,51.3783,136573.0
2019-11-12 13:50:00,61.59,61.62,61.57,61.57,85479.0,51.3866,51.4117,51.3699,51.3699,85479.0
2019-11-12 13:55:00,61.57,61.58,61.53,61.54,126464.0,51.3699,51.3783,51.3366,51.3449,126464.0
2019-11-12 14:00:00,61.55,61.55,61.49,61.51,84950.0,51.3533,51.3533,51.3032,51.3199,84950.0
2019-11-12 14:05:00,61.5,61.53,61.48,61.5,95086.0,51.3115,51.3366,51.2949,51.3115,95086.0
2019-11-12 14:10:00,61.51,61.52,61.47,61.48,71151.0,51.3199,51.3282,51.2865,51.2949,71151.0
2019-11-12 14:15:00,61.48,61.55,61.48,61.53,118127.0,51.2949,51.3533,51.2949,51.3366,118127.0
2019-11-12 14:20:00,61.53,61.54,61.52,61.53,36730.0,51.3366,51.3449,51.3282,51.3366,36730.0
2019-11-12 14:25:00,61.53,61.58,61.52,61.58,72751.0,51.3366,51.3783,51.3282,51.3783,72751.0
2019-11-12 14:30:00,61.57,61.64,61.56,61.62,42460.0,51.3699,51.4283,51.3616,51.4117,42460.0
2019-11-12 14:35:00,61.62,61.64,61.61,61.63,66233.0,51.4117,51.4283,51.4033,51.42,66233.0
2019-11-12 14:40:00,61.63,61.64,61.59,61.6,57806.0,51.42,51.4283,51.3866,51.395,57806.0
2019-11-12 14:45:00,61.59,61.59,61.56,61.59,66370.0,51.3866,51.3866,51.3616,51.3866,66370.0
2019-11-12 14:50:00,61.58,61.59,61.55,61.55,84628.0,51.3783,51.3866,51.3533,51.3533,84628.0
2019-11-12 14:55:00,61.55,61.56,61.5,61.51,80514.0,51.3533,51.3616,51.3115,51.3199,80514.0
2019-11-12 15:00:00,61.51,61.54,61.49,61.5,206593.0,51.3199,51.3449,51.3032,51.3115,206593.0
2019-11-12 15:05:00,61.49,61.53,61.48,61.5,97380.0,51.3032,51.3366,51.2949,51.3115,97380.0
2019-11-12 15:10:00,61.5,61.5,61.46,61.48,158638.0,51.3115,51.3115,51.2782,51.2949,158638.0
2019-11-12 15:15:00,61.48,61.49,61.44,61.49,152156.0,51.2949,51.3032,51.2615,51.3032,152156.0
2019-11-12 15:20:00,61.49,61.53,61.49,61.51,117693.0,51.3032,51.3366,51.3032,51.3199,117693.0
2019-11-12 15:25:00,61.52,61.52,61.49,61.49,102753.0,51.3282,51.3282,51.3032,51.3032,102753.0
2019-11-12 15:30:00,61.49,61.57,61.49,61.53,180815.0,51.3032,51.3699,51.3032,51.3366,180815.0
2019-11-12 15:35:00,61.53,61.53,61.48,61.49,102621.0,51.3366,51.3366,51.2949,51.3032,102621.0
2019-11-12 15:40:00,61.49,61.52,61.48,61.48,199718.0,51.3032,51.3282,51.2949,51.2949,199718.0
2019-11-12 15:45:00,61.48,61.54,61.47,61.54,247638.0,51.2949,51.3449,51.2865,51.3449,247638.0
2019-11-12 15:50:00,61.54,61.6,61.52,61.59,559034.0,51.3449,51.395,51.3282,51.3866,559034.0
2019-11-12 15:55:00,61.59,61.6,61.5,61.52,2054595.0,51.3866,51.395,51.3115,51.3282,2054595.0
2019-11-13 09:30:00,61.74,62.02,61.66,61.94,427715.0,51.5118,51.7454,51.445,51.6786,427715.0
2019-11-13 09:35:00,61.94,61.95,61.84,61.88,183174.0,51.6786,51.687,51.5952,51.6286,183174.0
2019-11-13 09:40:00,61.87,61.9,61.78,61.82,151110.0,51.6202,51.6453,51.5452,51.5785,151110.0
2019-11-13 09:45:00,61.82,61.87,61.76,61.86,195630.0,51.5785,51.6202,51.5285,51.6119,195630.0
2019-11-13 09:50:00,61.87,61.9,61.82,61.85,174302.0,51.6202,51.6453,51.5785,51.6036,174302.0
2019-11-13 09:55:00,61.86,61.9,61.85,61.89,108787.0,51.6119,51.6453,51.6036,51.6369,108787.0
2019-11-13 10:00:00,61.89,61.9,61.84,61.89,542765.0,51.6369,51.6453,51.5952,51.6369,542765.0
2019-11-13 10:05:00,61.89,62.01,61.89,62.0,276330.0,51.6369,51.737,51.6369,51.7287,276330.0
2019-11-13 10:10:00,62.0,62.07,61.99,62.03,213993.0,51.7287,51.7871,51.7204,51.7537,213993.0
2019-11-13 10:15:00,62.04,62.05,62.01,62.03,258284.0,51.7621,51.7704,51.737,51.7537,258284.0
2019-11-13 10:20:00,62.04,62.06,61.99,62.0,343102.0,51.7621,51.7788,51.7204,51.7287,343102.0
2019-11-13 10:25:00,62.0,62.01,61.94,61.97,174343.0,51.7287,51.737,51.6786,51.7037,174343.0
2019-11-13 10:30:00,61.98,62.11,61.97,62.11,270388.0,51.712,51.8205,51.7037,51.8205,270388.0
2019-11-13 10:35:00,62.11,62.12,62.04,62.12,235184.0,51.8205,51.8288,51.7621,51.8288,235184.0
2019-11-13 10:40:00,62.12,62.21,62.09,62.21,402004.0,51.8288,51.9039,51.8038,51.9039,402004.0
2019-11-13 10:45:00,62.2,62.28,62.2,62.24,310978.0,51.8956,51.9623,51.8956,51.9289,310978.0
2019-11-13 10:50:00,62.23,62.28,62.22,62.27,241865.0,51.9206,51.9623,51.9123,51.954,241865.0
2019-11-13 10:55:00,62.28,62.4,62.28,62.39,258833.0,51.9623,52.0624,51.9623,52.0541,258833.0
2019-11-13 11:00:00,62.38,62.43,62.38,62.38,251493.0,52.0458,52.0875,52.0458,52.0458,251493.0
2019-11-13 11:05:00,62.38,62.47,62.37,62.42,609949.0,52.0458,52.1208,52.0374,52.0791,609949.0
2019-11-13 11:10:00,62.41,62.42,62.36,62.41,173454.0,52.0708,52.0791,52.0291,52.0708,173454.0
2019-11-13 11:15:00,62.41,62.43,62.39,62.41,191976.0,52.0708,52.0875,52.0541,52.0708,191976.0
2019-11-13 11:20:00,62.41,62.44,62.38,62.44,198740.0,52.0708,52.0958,52.0458,52.0958,198740.0
2019-11-13 11:25:00,62.44,62.48,62.38,62.39,195874.0,52.0958,52.1292,52.0458,52.0541,195874.0
2019-11-13 11:30:00,62.38,62.39,62.31,62.34,171546.0,52.0458,52.0541,51.9873,52.0124,171546.0
2019-11-13 11:35:00,62.33,62.35,62.29,62.33,115584.0,52.004,52.0207,51.9707,52.004,115584.0
2019-11-13 11:40:00,62.33,62.37,62.3,62.31,199050.0,52.004,52.0374,51.979,51.9873,199050.0
2019-11-13 11:45:00,62.3,62.34,62.29,62.34,223073.0,51.979,52.0124,51.9707,52.0124,223073.0
2019-11-13 11:50:00,62.34,62.38,62.31,62.36,70984.0,52.0124,52.0458,51.9873,52.0291,70984.0
2019-11-13 11:55:00,62.35,62.37,62.34,62.36,63775.0,52.0207,52.0374,52.0124,52.0291,63775.0
2019-11-13 12:00:00,62.36,62.38,62.33,62.34,96653.0,52.0291,52.0458,52.004,52.0124,96653.0
2019-11-13 12:05:00,62.35,62.4,62.35,62.4,143304.0,52.0207,52.0624,52.0207,52.0624,143304.0
2019-11-13 12:10:00,62.4,62.42,62.39,62.41,72109.0,52.0624,52.0791,52.0541,52.0708,72109.0
2019-11-13 12:15:00,62.41,62.41,62.35,62.37,62443.0,52.0708,52.0708,52.0207,52.0374,62443.0
2019-11-13 12:20:00,62.37,62.42,62.36,62.41,62067.0,52.0374,52.0791,52.0291,52.0708,62067.0
2019-11-13 12:25:00,62.41,62.42,62.37,62.41,36361.0,52.0708,52.0791,52.0374,52.0708,36361.0
2019-11-13 12:30:00,62.42,62.42,62.37,62.38,70144.0,52.0791,52.0791,52.0374,52.0458,70144.0
2019-11-13 12:35:00,62.38,62.4,62.35,62.38,44416.0,52.0458,52.0624,52.0207,52.0458,44416.0
2019-11-13 12:40:00,62.39,62.42,62.38,62.39,70465.0,52.0541,52.0791,52.0458,52.0541,70465.0
2019-11-13 12:45:00,62.39,62.41,62.38,62.4,23256.0,52.0541,52.0708,52.0458,52.0624,23256.0
2019-11-13 12:50:00,62.39,62.42,62.38,62.4,61008.0,52.0541,52.0791,52.0458,52.0624,61008.0
2019-11-13 12:55:00,62.39,62.4,62.35,62.38,20035.0,52.0541,52.0624,52.0207,52.0458,20035.0
2019-11-13 13:00:00,62.38,62.39,62.35,62.37,41141.0,52.0458,52.0541,52.0207,52.0374,41141.0
2019-11-13 13:05:00,62.37,62.38,62.33,62.38,24807.0,52.0374,52.0458,52.004,52.0458,24807.0
2019-11-13 13:10:00,62.38,62.4,62.36,62.38,70095.0,52.0458,52.0624,52.0291,52.0458,70095.0
2019-11-13 13:15:00,62.38,62.39,62.35,62.37,33224.0,52.0458,52.0541,52.0207,52.0374,33224.0
2019-11-13 13:20:00,62.36,62.37,62.33,62.35,86529.0,52.0291,52.0374,52.004,52.0207,86529.0
2019-11-13 13:25:00,62.35,62.39,62.35,62.37,77071.0,52.0207,52.0541,52.0207,52.0374,77071.0
2019-11-13 13:30:00,62.37,62.38,62.35,62.37,47719.0,52.0374,52.0458,52.0207,52.0374,47719.0
2019-11-13 13:35:00,62.37,62.39,62.36,62.38,62642.0,52.0374,52.0541,52.0291,52.0458,62642.0
2019-11-13 13:40:00,62.39,62.39,62.35,62.37,40195.0,52.0541,52.0541,52.0207,52.0374,40195.0
2019-11-13 13:45:00,62.37,62.38,62.35,62.37,85800.0,52.0374,52.0458,52.0207,52.0374,85800.0
2019-11-13 13:50:00,62.37,62.39,62.36,62.38,41063.0,52.0374,52.0541,52.0291,52.0458,41063.0
2019-11-13 13:55:00,62.38,62.4,62.31,62.4,517019.0,52.0458,52.0624,51.9873,52.0624,517019.0
2019-11-13 14:00:00,62.39,62.43,62.35,62.43,198292.0,52.0541,52.0875,52.0207,52.0875,198292.0
2019-11-13 14:05:00,62.43,62.49,62.43,62.47,151836.0,52.0875,52.1375,52.0875,52.1208,151836.0
2019-11-13 14:10:00,62.48,62.49,62.46,62.48,146398.0,52.1292,52.1375,52.1125,52.1292,146398.0
2019-11-13 14:15:00,62.49,62.49,62.46,62.48,76420.0,52.1375,52.1375,52.1125,52.1292,76420.0
2019-11-13 14:20:00,62.48,62.48,62.43,62.45,67007.0,52.1292,52.1292,52.0875,52.1042,67007.0
2019-11-13 14:25:00,62.45,62.49,62.45,62.47,97416.0,52.1042,52.1375,52.1042,52.1208,97416.0
2019-11-13 14:30:00,62.48,62.48,62.44,62.46,70995.0,52.1292,52.1292,52.0958,52.1125,70995.0
2019-11-13 14:35:00,62.47,62.47,62.44,62.46,113723.0,52.1208,52.1208,52.0958,52.1125,113723.0
2019-11-13 14:40:00,62.46,62.48,62.43,62.46,182314.0,52.1125,52.1292,52.0875,52.1125,182314.0
2019-11-13 14:45:00,62.45,62.46,62.42,62.43,69839.0,52.1042,52.1125,52.0791,52.0875,69839.0
2019-11-13 14:50:00,62.42,62.49,62.42,62.49,100091.0,52.0791,52.1375,52.0791,52.1375,100091.0
2019-11-13 14:55:00,62.48,62.51,62.48,62.51,151208.0,52.1292,52.1542,52.1292,52.1542,151208.0
2019-11-13 15:00:00,62.52,62.52,62.46,62.49,160374.0,52.1626,52.1626,52.1125,52.1375,160374.0
2019-11-13 15:05:00,62.49,62.51,62.47,62.49,97095.0,52.1375,52.1542,52.1208,52.1375,97095.0
2019-11-13 15:10:00,62.49,62.5,62.44,62.45,103148.0,52.1375,52.1459,52.0958,52.1042,103148.0
2019-11-13 15:15:00,62.45,62.5,62.45,62.5,77346.0,52.1042,52.1459,52.1042,52.1459,77346.0
2019-11-13 15:20:00,62.5,62.52,62.48,62.51,114736.0,52.1459,52.1626,52.1292,52.1542,114736.0
2019-11-13 15:25:00,62.52,62.55,62.49,62.53,232827.0,52.1626,52.1876,52.1375,52.1709,232827.0
2019-11-13 15:30:00,62.53,62.54,62.49,62.52,246875.0,52.1709,52.1792,52.1375,52.1626,246875.0
2019-11-13 15:35:00,62.52,62.54,62.51,62.54,235729.0,52.1626,52.1792,52.1542,52.1792,235729.0
2019-11-13 15:40:00,62.53,62.57,62.51,62.55,336749.0,52.1709,52.2043,52.1542,52.1876,336749.0
2019-11-13 15:45:00,62.55,62.56,62.49,62.49,455824.0,52.1876,52.1959,52.1375,52.1375,455824.0
2019-11-13 15:50:00,62.49,62.49,62.4,62.42,975707.0,52.1375,52.1375,52.0624,52.0791,975707.0
2019-11-13 15:55:00,62.41,62.48,62.39,62.44,1349973.0,52.0708,52.1292,52.0541,52.0958,1349973.0
2019-11-14 09:30:00,62.6,62.68,62.45,62.5,580487.0,52.2293,52.2961,52.1042,52.1459,580487.0
2019-11-14 09:35:00,62.51,62.58,62.49,62.58,94504.0,52.1542,52.2126,52.1375,52.2126,94504.0
2019-11-14 09:40:00,62.58,62.64,62.53,62.61,161981.0,52.2126,52.2627,52.1709,52.2376,161981.0
2019-11-14 09:45:00,62.6,62.68,62.6,62.66,75022.0,52.2293,52.2961,52.2293,52.2794,75022.0
2019-11-14 09:50:00,62.66,62.73,62.65,62.72,166121.0,52.2794,52.3378,52.271,52.3294,166121.0
2019-11-14 09:55:00,62.73,62.81,62.72,62.81,134573.0,52.3378,52.4045,52.3294,52.4045,134573.0
2019-11-14 10:00:00,62.81,62.85,62.71,62.72,153817.0,52.4045,52.4379,52.3211,52.3294,153817.0
2019-11-14 10:05:00,62.71,62.71,62.63,62.7,249039.0,52.3211,52.3211,52.2543,52.3127,249039.0
2019-11-14 10:10:00,62.7,62.71,62.62,62.63,96483.0,52.3127,52.3211,52.246,52.2543,96483.0
2019-11-14 10:15:00,62.63,62.65,62.56,62.59,139853.0,52.2543,52.271,52.1959,52.221,139853.0
2019-11-14 10:20:00,62.59,62.65,62.57,62.64,74360.0,52.221,52.271,52.2043,52.2627,74360.0
2019-11-14 10:25:00,62.63,62.7,62.63,62.69,78278.0,52.2543,52.3127,52.2543,52.3044,78278.0
2019-11-14 10:30:00,62.7,62.74,62.69,62.73,140755.0,52.3127,52.3461,52.3044,52.3378,140755.0
2019-11-14 10:35:00,62.73,62.76,62.69,62.71,47895.0,52.3378,52.3628,52.3044,52.3211,47895.0
2019-11-14 10:40:00,62.72,62.78,62.72,62.78,59163.0,52.3294,52.3795,52.3294,52.3795,59163.0
2019-11-14 10:45:00,62.79,62.82,62.75,62.76,55829.0,52.3878,52.4129,52.3545,52.3628,55829.0
2019-11-14 10:50:00,62.76,62.81,62.75,62.8,49294.0,52.3628,52.4045,52.3545,52.3962,49294.0
2019-11-14 10:55:00,62.8,62.91,62.8,62.91,80669.0,52.3962,52.4879,52.3962,52.4879,80669.0
2019-11-14 11:00:00,62.91,62.95,62.89,62.92,204861.0,52.4879,52.5213,52.4713,52.4963,204861.0
2019-11-14 11:05:00,62.91,62.97,62.85,62.88,387207.0,52.4879,52.538,52.4379,52.4629,387207.0
2019-11-14 11:10:00,62.88,62.92,62.86,62.9,138780.0,52.4629,52.4963,52.4462,52.4796,138780.0
2019-11-14 11:15:00,62.9,62.92,62.88,62.89,193252.0,52.4796,52.4963,52.4629,52.4713,193252.0
2019-11-14 11:20:00,62.89,62.92,62.87,62.89,134212.0,52.4713,52.4963,52.4546,52.4713,134212.0
2019-11-14 11:25:00,62.89,62.93,62.87,62.87,37730.0,52.4713,52.5046,52.4546,52.4546,37730.0
2019-11-14 11:30:00,62.88,62.88,62.78,62.8,108668.0,52.4629,52.4629,52.3795,52.3962,108668.0
2019-11-14 11:35:00,62.81,62.82,62.77,62.79,65038.0,52.4045,52.4129,52.3711,52.3878,65038.0
2019-11-14 11:40:00,62.8,62.82,62.77,62.81,82503.0,52.3962,52.4129,52.3711,52.4045,82503.0
2019-11-14 11:45:00,62.81,62.85,62.78,62.79,77242.0,52.4045,52.4379,52.3795,52.3878,77242.0
2019-11-14 11:50:00,62.8,62.87,62.8,62.86,255448.0,52.3962,52.4546,52.3962,52.4462,255448.0
2019-11-14 11:55:00,62.86,62.89,62.85,62.88,196722.0,52.4462,52.4713,52.4379,52.4629,196722.0
2019-11-14 12:00:00,62.88,62.9,62.87,62.9,285960.0,52.4629,52.4796,52.4546,52.4796,285960.0
2019-11-14 12:05:00,62.9,62.94,62.89,62.94,54678.0,52.4796,52.513,52.4713,52.513,54678.0
2019-11-14 12:10:00,62.93,62.95,62.86,62.87,227198.0,52.5046,52.5213,52.4462,52.4546,227198.0
2019-11-14 12:15:00,62.87,62.87,62.83,62.87,142191.0,52.4546,52.4546,52.4212,52.4546,142191.0
2019-11-14 12:20:00,62.87,62.87,62.78,62.8,189422.0,52.4546,52.4546,52.3795,52.3962,189422.0
2019-11-14 12:25:00,62.79,62.85,62.75,62.76,154260.0,52.3878,52.4379,52.3545,52.3628,154260.0
2019-11-14 12:30:00,62.77,62.86,62.77,62.85,58051.0,52.3711,52.4462,52.3711,52.4379,58051.0
2019-11-14 12:35:00,62.85,62.87,62.82,62.86,156664.0,52.4379,52.4546,52.4129,52.4462,156664.0
2019-11-14 12:40:00,62.85,62.87,62.82,62.87,142882.0,52.4379,52.4546,52.4129,52.4546,142882.0
2019-11-14 12:45:00,62.87,62.88,62.84,62.84,142994.0,52.4546,52.4629,52.4295,52.4295,142994.0
2019-11-14 12:50:00,62.84,62.89,62.84,62.88,105466.0,52.4295,52.4713,52.4295,52.4629,105466.0
2019-11-14 12:55:00,62.88,62.89,62.83,62.87,70141.0,52.4629,52.4713,52.4212,52.4546,70141.0
2019-11-14 13:00:00,62.87,62.87,62.81,62.82,62927.0,52.4546,52.4546,52.4045,52.4129,62927.0
2019-11-14 13:05:00,62.82,62.83,62.79,62.82,63257.0,52.4129,52.4212,52.3878,52.4129,63257.0
2019-11-14 13:10:00,62.83,62.83,62.78,62.79,81905.0,52.4212,52.4212,52.3795,52.3878,81905.0
2019-11-14 13:15:00,62.8,62.81,62.77,62.8,74722.0,52.3962,52.4045,52.3711,52.3962,74722.0
2019-11-14 13:20:00,62.8,62.81,62.75,62.75,123774.0,52.3962,52.4045,52.3545,52.3545,123774.0
2019-11-14 13:25:00,62.75,62.75,62.66,62.66,74537.0,52.3545,52.3545,52.2794,52.2794,74537.0
2019-11-14 13:30:00,62.66,62.73,62.66,62.72,97910.0,52.2794,52.3378,52.2794,52.3294,97910.0
2019-11-14 13:35:00,62.71,62.73,62.71,62.73,45736.0,52.3211,52.3378,52.3211,52.3378,45736.0
2019-11-14 13:40:00,62.73,62.74,62.69,62.73,100740.0,52.3378,52.3461,52.3044,52.3378,100740.0
2019-11-14 13:45:00,62.73,62.75,62.72,62.72,66051.0,52.3378,52.3545,52.3294,52.3294,66051.0
2019-11-14 13:50:00,62.73,62.73,62.67,62.67,79986.0,52.3378,52.3378,52.2877,52.2877,79986.0
2019-11-14 13:55:00,62.68,62.69,62.61,62.67,240443.0,52.2961,52.3044,52.2376,52.2877,240443.0
2019-11-14 14:00:00,62.67,62.72,62.64,62.72,88276.0,52.2877,52.3294,52.2627,52.3294,88276.0
2019-11-14 14:05:00,62.72,62.74,62.69,62.74,54891.0,52.3294,52.3461,52.3044,52.3461,54891.0
2019-11-14 14:10:00,62.73,62.76,62.72,62.74,95653.0,52.3378,52.3628,52.3294,52.3461,95653.0
2019-11-14 14:15:00,62.73,62.76,62.73,62.74,51904.0,52.3378,52.3628,52.3378,52.3461,51904.0
2019-11-14 14:20:00,62.74,62.77,62.74,62.76,61413.0,52.3461,52.3711,52.3461,52.3628,61413.0
2019-11-14 14:25:00,62.75,62.77,62.75,62.77,40731.0,52.3545,52.3711,52.3545,52.3711,40731.0
2019-11-14 14:30:00,62.77,62.81,62.75,62.76,222870.0,52.3711,52.4045,52.3545,52.3628,222870.0
2019-11-14 14:35:00,62.76,62.77,62.69,62.71,465274.0,52.3628,52.3711,52.3044,52.3211,465274.0
2019-11-14 14:40:00,62.71,62.75,62.69,62.74,48967.0,52.3211,52.3545,52.3044,52.3461,48967.0
2019-11-14 14:45:00,62.74,62.78,62.73,62.76,61227.0,52.3461,52.3795,52.3378,52.3628,61227.0
2019-11-14 14:50:00,62.76,62.77,62.74,62.76,48064.0,52.3628,52.3711,52.3461,52.3628,48064.0
2019-11-14 14:55:00,62.76,62.77,62.73,62.75,84814.0,52.3628,52.3711,52.3378,52.3545,84814.0
2019-11-14 15:00:00,62.74,62.77,62.73,62.77,118383.0,52.3461,52.3711,52.3378,52.3711,118383.0
2019-11-14 15:05:00,62.77,62.81,62.74,62.74,124904.0,52.3711,52.4045,52.3461,52.3461,124904.0
2019-11-14 15:10:00,62.74,62.76,62.67,62.67,92152.0,52.3461,52.3628,52.2877,52.2877,92152.0
2019-11-14 15:15:00,62.68,62.68,62.63,62.68,195283.0,52.2961,52.2961,52.2543,52.2961,195283.0
2019-11-14 15:20:00,62.67,62.68,62.64,62.66,207288.0,52.2877,52.2961,52.2627,52.2794,207288.0
2019-11-14 15:25:00,62.66,62.67,62.62,62.65,122742.0,52.2794,52.2877,52.246,52.271,122742.0
2019-11-14 15:30:00,62.65,62.68,62.63,62.64,141671.0,52.271,52.2961,52.2543,52.2627,141671.0
2019-11-14 15:35:00,62.64,62.65,62.58,62.6,303291.0,52.2627,52.271,52.2126,52.2293,303291.0
2019-11-14 15:40:00,62.6,62.68,62.6,62.66,419494.0,52.2293,52.2961,52.2293,52.2794,419494.0
2019-11-14 15:45:00,62.66,62.67,62.58,62.59,589978.0,52.2794,52.2877,52.2126,52.221,589978.0
2019-11-14 15:50:00,62.59,62.67,62.57,62.57,1609198.0,52.221,52.2877,52.2043,52.2043,1609198.0
2019-11-14 15:55:00,62.58,62.67,62.57,62.67,1546723.0,52.2126,52.2877,52.2043,52.2877,1546723.0
2019-11-15 09:30:00,62.64,62.72,62.5,62.55,305282.0,52.2627,52.3294,52.1459,52.1876,305282.0
2019-11-15 09:35:00,62.55,62.65,62.54,62.59,296630.0,52.1876,52.271,52.1792,52.221,296630.0
2019-11-15 09:40:00,62.58,62.62,62.55,62.56,130797.0,52.2126,52.246,52.1876,52.1959,130797.0
2019-11-15 09:45:00,62.56,62.6,62.54,62.55,116014.0,52.1959,52.2293,52.1792,52.1876,116014.0
2019-11-15 09:50:00,62.55,62.57,62.5,62.54,85690.0,52.1876,52.2043,52.1459,52.1792,85690.0
2019-11-15 09:55:00,62.54,62.58,62.54,62.56,117836.0,52.1792,52.2126,52.1792,52.1959,117836.0
2019-11-15 10:00:00,62.57,62.66,62.56,62.6,227780.0,52.2043,52.2794,52.1959,52.2293,227780.0
2019-11-15 10:05:00,62.61,62.61,62.5,62.5,59805.0,52.2376,52.2376,52.1459,52.1459,59805.0
2019-11-15 10:10:00,62.51,62.58,62.51,62.57,240329.0,52.1542,52.2126,52.1542,52.2043,240329.0
2019-11-15 10:15:00,62.56,62.57,62.52,62.56,92743.0,52.1959,52.2043,52.1626,52.1959,92743.0
2019-11-15 10:20:00,62.56,62.56,62.5,62.51,73367.0,52.1959,52.1959,52.1459,52.1542,73367.0
2019-11-15 10:25:00,62.52,62.54,62.49,62.53,108576.0,52.1626,52.1792,52.1375,52.1709,108576.0
2019-11-15 10:30:00,62.53,62.61,62.53,62.59,106219.0,52.1709,52.2376,52.1709,52.221,106219.0
2019-11-15 10:35:00,62.59,62.59,62.55,62.58,153317.0,52.221,52.221,52.1876,52.2126,153317.0
2019-11-15 10:40:00,62.58,62.64,62.56,62.61,129720.0,52.2126,52.2627,52.1959,52.2376,129720.0
2019-11-15 10:45:00,62.61,62.66,62.58,62.66,88131.0,52.2376,52.2794,52.2126,52.2794,88131.0
2019-11-15 10:50:00,62.66,62.73,62.66,62.69,72248.0,52.2794,52.3378,52.2794,52.3044,72248.0
2019-11-15 10:55:00,62.69,62.7,62.66,62.67,138992.0,52.3044,52.3127,52.2794,52.2877,138992.0
2019-11-15 11:00:00,62.66,62.67,62.58,62.6,275846.0,52.2794,52.2877,52.2126,52.2293,275846.0
2019-11-15 11:05:00,62.6,62.66,62.59,62.65,73269.0,52.2293,52.2794,52.221,52.271,73269.0
2019-11-15 11:10:00,62.65,62.7,62.65,62.66,73539.0,52.271,52.3127,52.271,52.2794,73539.0
2019-11-15 11:15:00,62.66,62.66,62.61,62.63,48196.0,52.2794,52.2794,52.2376,52.2543,48196.0
2019-11-15 11:20:00,62.63,62.64,62.6,62.61,78074.0,52.2543,52.2627,52.2293,52.2376,78074.0
2019-11-15 11:25:00,62.61,62.67,62.6,62.66,67170.0,52.2376,52.2877,52.2293,52.2794,67170.0
2019-11-15 11:30:00,62.66,62.67,62.63,62.64,72187.0,52.2794,52.2877,52.2543,52.2627,72187.0
2019-11-15 11:35:00,62.64,62.65,62.62,62.64,48887.0,52.2627,52.271,52.246,52.2627,48887.0
2019-11-15 11:40:00,62.64,62.64,62.6,62.62,86689.0,52.2627,52.2627,52.2293,52.246,86689.0
2019-11-15 11:45:00,62.62,62.63,62.6,62.61,48546.0,52.246,52.2543,52.2293,52.2376,48546.0
2019-11-15 11:50:00,62.6,62.63,62.58,62.59,59045.0,52.2293,52.2543,52.2126,52.221,59045.0
2019-11-15 11:55:00,62.58,62.6,62.57,62.58,32898.0,52.2126,52.2293,52.2043,52.2126,32898.0
2019-11-15 12:00:00,62.57,62.61,62.56,62.57,54198.0,52.2043,52.2376,52.1959,52.2043,54198.0
2019-11-15 12:05:00,62.58,62.58,62.54,62.55,38711.0,52.2126,52.2126,52.1792,52.1876,38711.0
2019-11-15 12:10:00,62.54,62.6,62.54,62.6,80754.0,52.1792,52.2293,52.1792,52.2293,80754.0
2019-11-15 12:15:00,62.6,62.63,62.58,62.59,95507.0,52.2293,52.2543,52.2126,52.221,95507.0
2019-11-15 12:20:00,62.58,62.6,62.55,62.55,116818.0,52.2126,52.2293,52.1876,52.1876,116818.0
2019-11-15 12:25:00,62.56,62.58,62.54,62.57,109067.0,52.1959,52.2126,52.1792,52.2043,109067.0
2019-11-15 12:30:00,62.57,62.57,62.54,62.55,109188.0,52.2043,52.2043,52.1792,52.1876,109188.0
2019-11-15 12:35:00,62.55,62.6,62.55,62.6,154002.0,52.1876,52.2293,52.1876,52.2293,154002.0
2019-11-15 12:40:00,62.6,62.63,62.59,62.63,64046.0,52.2293,52.2543,52.221,52.2543,64046.0
2019-11-15 12:45:00,62.63,62.66,62.62,62.65,203782.0,52.2543,52.2794,52.246,52.271,203782.0
2019-11-15 12:50:00,62.65,62.66,62.62,62.64,64298.0,52.271,52.2794,52.246,52.2627,64298.0
2019-11-15 12:55:00,62.64,62.64,62.6,62.61,91005.0,52.2627,52.2627,52.2293,52.2376,91005.0
2019-11-15 13:00:00,62.61,62.65,62.61,62.62,239335.0,52.2376,52.271,52.2376,52.246,239335.0
2019-11-15 13:05:00,62.62,62.66,62.62,62.65,73796.0,52.246,52.2794,52.246,52.271,73796.0
2019-11-15 13:10:00,62.64,62.65,62.63,62.63,47155.0,52.2627,52.271,52.2543,52.2543,47155.0
2019-11-15 13:15:00,62.63,62.65,62.61,62.65,80607.0,52.2543,52.271,52.2376,52.271,80607.0
2019-11-15 13:20:00,62.65,62.67,62.64,62.66,35500.0,52.271,52.2877,52.2627,52.2794,35500.0
2019-11-15 13:25:00,62.66,62.68,62.64,62.65,38428.0,52.2794,52.2961,52.2627,52.271,38428.0
2019-11-15 13:30:00,62.64,62.65,62.6,62.61,143810.0,52.2627,52.271,52.2293,52.2376,143810.0
2019-11-15 13:35:00,62.62,62.65,62.61,62.63,39988.0,52.246,52.271,52.2376,52.2543,39988.0
2019-11-15 13:40:00,62.63,62.68,62.62,62.68,32455.0,52.2543,52.2961,52.246,52.2961,32455.0
2019-11-15 13:45:00,62.68,62.71,62.67,62.71,66372.0,52.2961,52.3211,52.2877,52.3211,66372.0
2019-11-15 13:50:00,62.72,62.74,62.71,62.74,37947.0,52.3294,52.3461,52.3211,52.3461,37947.0
2019-11-15 13:55:00,62.74,62.74,62.67,62.67,152294.0,52.3461,52.3461,52.2877,52.2877,152294.0
2019-11-15 14:00:00,62.68,62.69,62.66,62.69,36219.0,52.2961,52.3044,52.2794,52.3044,36219.0
2019-11-15 14:05:00,62.69,62.72,62.68,62.71,75016.0,52.3044,52.3294,52.2961,52.3211,75016.0
2019-11-15 14:10:00,62.71,62.78,62.7,62.77,36106.0,52.3211,52.3795,52.3127,52.3711,36106.0
2019-11-15 14:15:00,62.78,62.81,62.78,62.79,50091.0,52.3795,52.4045,52.3795,52.3878,50091.0
2019-11-15 14:20:00,62.79,62.8,62.76,62.78,67934.0,52.3878,52.3962,52.3628,52.3795,67934.0
2019-11-15 14:25:00,62.78,62.79,62.75,62.77,82322.0,52.3795,52.3878,52.3545,52.3711,82322.0
2019-11-15 14:30:00,62.78,62.81,62.77,62.8,78306.0,52.3795,52.4045,52.3711,52.3962,78306.0
2019-11-15 14:35:00,62.8,62.81,62.78,62.8,41468.0,52.3962,52.4045,52.3795,52.3962,41468.0
2019-11-15 14:40:00,62.8,62.83,62.79,62.83,90310.0,52.3962,52.4212,52.3878,52.4212,90310.0
2019-11-15 14:45:00,62.82,62.82,62.76,62.78,57178.0,52.4129,52.4129,52.3628,52.3795,57178.0
2019-11-15 14:50:00,62.77,62.8,62.77,62.79,43069.0,52.3711,52.3962,52.3711,52.3878,43069.0
2019-11-15 14:55:00,62.78,62.79,62.76,62.77,55725.0,52.3795,52.3878,52.3628,52.3711,55725.0
2019-11-15 15:00:00,62.77,62.79,62.76,62.77,85000.0,52.3711,52.3878,52.3628,52.3711,85000.0
2019-11-15 15:05:00,62.78,62.8,62.77,62.79,47609.0,52.3795,52.3962,52.3711,52.3878,47609.0
2019-11-15 15:10:00,62.79,62.82,62.78,62.81,59013.0,52.3878,52.4129,52.3795,52.4045,59013.0
2019-11-15 15:15:00,62.82,62.83,62.8,62.8,112654.0,52.4129,52.4212,52.3962,52.3962,112654.0
2019-11-15 15:20:00,62.8,62.82,62.78,62.82,123667.0,52.3962,52.4129,52.3795,52.4129,123667.0
2019-11-15 15:25:00,62.81,62.82,62.77,62.79,91551.0,52.4045,52.4129,52.3711,52.3878,91551.0
2019-11-15 15:30:00,62.79,62.8,62.74,62.76,163028.0,52.3878,52.3962,52.3461,52.3628,163028.0
2019-11-15 15:35:00,62.76,62.8,62.76,62.79,166933.0,52.3628,52.3962,52.3628,52.3878,166933.0
2019-11-15 15:40:00,62.79,62.79,62.74,62.78,164018.0,52.3878,52.3878,52.3461,52.3795,164018.0
2019-11-15 15:45:00,62.78,62.81,62.76,62.8,264362.0,52.3795,52.4045,52.3628,52.3962,264362.0
2019-11-15 15:50:00,62.8,62.84,62.8,62.83,474317.0,52.3962,52.4295,52.3962,52.4212,474317.0
2019-11-15 15:55:00,62.83,62.88,62.81,62.87,884707.0,52.4212,52.4629,52.4045,52.4546,884707.0
2019-11-18 09:30:00,62.98,63.1,62.98,63.09,265022.0,52.5464,52.6465,52.5464,52.6381,265022.0
2019-11-18 09:35:00,63.09,63.25,63.03,63.25,284913.0,52.6381,52.7716,52.5881,52.7716,284913.0
2019-11-18 09:40:00,63.25,63.36,63.25,63.36,215908.0,52.7716,52.8634,52.7716,52.8634,215908.0
2019-11-18 09:45:00,63.35,63.43,63.34,63.37,355486.0,52.8551,52.9218,52.8467,52.8717,355486.0
2019-11-18 09:50:00,63.37,63.4,63.26,63.27,306801.0,52.8717,52.8968,52.78,52.7883,306801.0
2019-11-18 09:55:00,63.26,63.32,63.26,63.28,172413.0,52.78,52.83,52.78,52.7967,172413.0
2019-11-18 10:00:00,63.27,63.34,63.26,63.32,182678.0,52.7883,52.8467,52.78,52.83,182678.0
2019-11-18 10:05:00,63.31,63.33,63.26,63.3,222212.0,52.8217,52.8384,52.78,52.8133,222212.0
2019-11-18 10:10:00,63.31,63.32,63.26,63.28,99699.0,52.8217,52.83,52.78,52.7967,99699.0
2019-11-18 10:15:00,63.28,63.37,63.28,63.33,339840.0,52.7967,52.8717,52.7967,52.8384,339840.0
2019-11-18 10:20:00,63.34,63.36,63.32,63.32,232914.0,52.8467,52.8634,52.83,52.83,232914.0
2019-11-18 10:25:00,63.31,63.36,63.29,63.32,328175.0,52.8217,52.8634,52.805,52.83,328175.0
2019-11-18 10:30:00,63.33,63.35,63.31,63.32,170563.0,52.8384,52.8551,52.8217,52.83,170563.0
2019-11-18 10:35:00,63.32,63.38,63.29,63.38,304625.0,52.83,52.8801,52.805,52.8801,304625.0
2019-11-18 10:40:00,63.39,63.41,63.35,63.39,147150.0,52.8884,52.9051,52.8551,52.8884,147150.0
2019-11-18 10:45:00,63.39,63.45,63.38,63.45,155528.0,52.8884,52.9385,52.8801,52.9385,155528.0
2019-11-18 10:50:00,63.45,63.46,63.39,63.42,110673.0,52.9385,52.9468,52.8884,52.9135,110673.0
2019-11-18 10:55:00,63.41,63.45,63.41,63.44,92661.0,52.9051,52.9385,52.9051,52.9301,92661.0
2019-11-18 11:00:00,63.43,63.45,63.38,63.41,203367.0,52.9218,52.9385,52.8801,52.9051,203367.0
2019-11-18 11:05:00,63.42,63.48,63.42,63.45,117402.0,52.9135,52.9635,52.9135,52.9385,117402.0
2019-11-18 11:10:00,63.45,63.45,63.38,63.44,265544.0,52.9385,52.9385,52.8801,52.9301,265544.0
2019-11-18 11:15:00,63.44,63.45,63.41,63.43,78148.0,52.9301,52.9385,52.9051,52.9218,78148.0
2019-11-18 11:20:00,63.43,63.45,63.39,63.42,81213.0,52.9218,52.9385,52.8884,52.9135,81213.0
2019-11-18 11:25:00,63.41,63.43,63.37,63.37,169486.0,52.9051,52.9218,52.8717,52.8717,169486.0
2019-11-18 11:30:00,63.37,63.39,63.35,63.36,108728.0,52.8717,52.8884,52.8551,52.8634,108728.0
2019-11-18 11:35:00,63.37,63.4,63.36,63.4,146133.0,52.8717,52.8968,52.8634,52.8968,146133.0
2019-11-18 11:40:00,63.4,63.41,63.35,63.36,188305.0,52.8968,52.9051,52.8551,52.8634,188305.0
2019-11-18 11:45:00,63.36,63.37,63.32,63.37,53486.0,52.8634,52.8717,52.83,52.8717,53486.0
2019-11-18 11:50:00,63.36,63.42,63.35,63.41,144598.0,52.8634,52.9135,52.8551,52.9051,144598.0
2019-11-18 11:55:00,63.4,63.42,63.35,63.36,56690.0,52.8968,52.9135,52.8551,52.8634,56690.0
2019-11-18 12:00:00,63.36,63.38,63.35,63.37,40120.0,52.8634,52.8801,52.8551,52.8717,40120.0
2019-11-18 12:05:00,63.37,63.41,63.36,63.39,54014.0,52.8717,52.9051,52.8634,52.8884,54014.0
2019-11-18 12:10:00,63.38,63.39,63.34,63.36,36909.0,52.8801,52.8884,52.8467,52.8634,36909.0
2019-11-18 12:15:00,63.36,63.37,63.34,63.36,35894.0,52.8634,52.8717,52.8467,52.8634,35894.0
2019-11-18 12:20:00,63.37,63.38,63.35,63.36,31215.0,52.8717,52.8801,52.8551,52.8634,31215.0
2019-11-18 12:25:00,63.35,63.36,63.34,63.36,45837.0,52.8551,52.8634,52.8467,52.8634,45837.0
2019-11-18 12:30:00,63.36,63.39,63.35,63.38,102178.0,52.8634,52.8884,52.8551,52.8801,102178.0
2019-11-18 12:35:00,63.38,63.4,63.37,63.38,66378.0,52.8801,52.8968,52.8717,52.8801,66378.0
2019-11-18 12:40:00,63.39,63.41,63.38,63.41,79329.0,52.8884,52.9051,52.8801,52.9051,79329.0
2019-11-18 12:45:00,63.4,63.4,63.38,63.4,32740.0,52.8968,52.8968,52.8801,52.8968,32740.0
2019-11-18 12:50:00,63.41,63.43,63.4,63.42,51884.0,52.9051,52.9218,52.8968,52.9135,51884.0
2019-11-18 12:55:00,63.42,63.44,63.41,63.42,47417.0,52.9135,52.9301,52.9051,52.9135,47417.0
2019-11-18 13:00:00,63.42,63.44,63.42,63.42,66431.0,52.9135,52.9301,52.9135,52.9135,66431.0
2019-11-18 13:05:00,63.43,63.45,63.42,63.44,44221.0,52.9218,52.9385,52.9135,52.9301,44221.0
2019-11-18 13:10:00,63.44,63.5,63.43,63.46,150144.0,52.9301,52.9802,52.9218,52.9468,150144.0
2019-11-18 13:15:00,63.46,63.47,63.4,63.41,208180.0,52.9468,52.9552,52.8968,52.9051,208180.0
2019-11-18 13:20:00,63.4,63.41,63.34,63.35,141502.0,52.8968,52.9051,52.8467,52.8551,141502.0
2019-11-18 13:25:00,63.36,63.39,63.35,63.39,148395.0,52.8634,52.8884,52.8551,52.8884,148395.0
2019-11-18 13:30:00,63.39,63.4,63.38,63.39,77969.0,52.8884,52.8968,52.8801,52.8884,77969.0
2019-11-18 13:35:00,63.39,63.4,63.38,63.38,62960.0,52.8884,52.8968,52.8801,52.8801,62960.0
2019-11-18 13:40:00,63.38,63.39,63.37,63.37,62409.0,52.8801,52.8884,52.8717,52.8717,62409.0
2019-11-18 13:45:00,63.37,63.38,63.34,63.35,136724.0,52.8717,52.8801,52.8467,52.8551,136724.0
2019-11-18 13:50:00,63.34,63.37,63.34,63.35,200541.0,52.8467,52.8717,52.8467,52.8551,200541.0
2019-11-18 13:55:00,63.35,63.38,63.34,63.35,195346.0,52.8551,52.8801,52.8467,52.8551,195346.0
2019-11-18 14:00:00,63.34,63.35,63.27,63.27,73414.0,52.8467,52.8551,52.7883,52.7883,73414.0
2019-11-18 14:05:00,63.28,63.31,63.26,63.27,175963.0,52.7967,52.8217,52.78,52.7883,175963.0
2019-11-18 14:10:00,63.27,63.29,63.27,63.28,88586.0,52.7883,52.805,52.7883,52.7967,88586.0
2019-11-18 14:15:00,63.27,63.28,63.17,63.17,66964.0,52.7883,52.7967,52.7049,52.7049,66964.0
2019-11-18 14:20:00,63.17,63.2,63.16,63.16,120584.0,52.7049,52.7299,52.6965,52.6965,120584.0
2019-11-18 14:25:00,63.16,63.18,63.12,63.13,144746.0,52.6965,52.7132,52.6632,52.6715,144746.0
2019-11-18 14:30:00,63.13,63.2,63.12,63.2,82182.0,52.6715,52.7299,52.6632,52.7299,82182.0
2019-11-18 14:35:00,63.2,63.23,63.16,63.17,119129.0,52.7299,52.7549,52.6965,52.7049,119129.0
2019-11-18 14:40:00,63.16,63.17,63.14,63.16,95776.0,52.6965,52.7049,52.6798,52.6965,95776.0
2019-11-18 14:45:00,63.16,63.16,63.12,63.13,385476.0,52.6965,52.6965,52.6632,52.6715,385476.0
2019-11-18 14:50:00,63.13,63.16,63.11,63.16,198508.0,52.6715,52.6965,52.6548,52.6965,198508.0
2019-11-18 14:55:00,63.15,63.16,63.12,63.13,212194.0,52.6882,52.6965,52.6632,52.6715,212194.0
2019-11-18 15:00:00,63.12,63.13,63.07,63.08,482100.0,52.6632,52.6715,52.6214,52.6298,482100.0
2019-11-18 15:05:00,63.08,63.13,63.08,63.12,118424.0,52.6298,52.6715,52.6298,52.6632,118424.0
2019-11-18 15:10:00,63.12,63.12,63.07,63.08,181220.0,52.6632,52.6632,52.6214,52.6298,181220.0
2019-11-18 15:15:00,63.08,63.09,63.05,63.05,294252.0,52.6298,52.6381,52.6048,52.6048,294252.0
2019-11-18 15:20:00,63.05,63.06,63.0,63.01,132764.0,52.6048,52.6131,52.563,52.5714,132764.0
2019-11-18 15:25:00,63.01,63.01,62.96,62.97,463817.0,52.5714,52.5714,52.5297,52.538,463817.0
2019-11-18 15:30:00,62.97,62.98,62.91,62.96,307017.0,52.538,52.5464,52.4879,52.5297,307017.0
2019-11-18 15:35:00,62.96,62.98,62.94,62.97,257004.0,52.5297,52.5464,52.513,52.538,257004.0
2019-11-18 15:40:00,62.98,63.0,62.96,62.97,438156.0,52.5464,52.563,52.5297,52.538,438156.0
2019-11-18 15:45:00,62.97,62.97,62.93,62.96,272130.0,52.538,52.538,52.5046,52.5297,272130.0
2019-11-18 15:50:00,62.95,62.96,62.92,62.92,457356.0,52.5213,52.5297,52.4963,52.4963,457356.0
2019-11-18 15:55:00,62.93,62.97,62.87,62.97,1591837.0,52.5046,52.538,52.4546,52.538,1591837.0
2019-11-19 09:30:00,62.8,62.85,62.49,62.63,961462.0,52.3962,52.4379,52.1375,52.2543,961462.0
2019-11-19 09:35:00,62.63,62.68,62.59,62.68,640042.0,52.2543,52.2961,52.221,52.2961,640042.0
2019-11-19 09:40:00,62.68,62.75,62.67,62.74,395012.0,52.2961,52.3545,52.2877,52.3461,395012.0
2019-11-19 09:45:00,62.73,62.75,62.65,62.67,392150.0,52.3378,52.3545,52.271,52.2877,392150.0
2019-11-19 09:50:00,62.67,62.74,62.67,62.73,310850.0,52.2877,52.3461,52.2877,52.3378,310850.0
2019-11-19 09:55:00,62.74,62.76,62.69,62.7,193412.0,52.3461,52.3628,52.3044,52.3127,193412.0
2019-11-19 10:00:00,62.69,62.78,62.65,62.74,387860.0,52.3044,52.3795,52.271,52.3461,387860.0
2019-11-19 10:05:00,62.74,62.74,62.65,62.67,163074.0,52.3461,52.3461,52.271,52.2877,163074.0
2019-11-19 10:10:00,62.66,62.71,62.64,62.7,251301.0,52.2794,52.3211,52.2627,52.3127,251301.0
2019-11-19 10:15:00,62.7,62.74,62.7,62.74,431704.0,52.3127,52.3461,52.3127,52.3461,431704.0
2019-11-19 10:20:00,62.74,62.74,62.63,62.68,235468.0,52.3461,52.3461,52.2543,52.2961,235468.0
2019-11-19 10:25:00,62.69,62.7,62.65,62.69,117250.0,52.3044,52.3127,52.271,52.3044,117250.0
2019-11-19 10:30:00,62.68,62.71,62.66,62.7,123979.0,52.2961,52.3211,52.2794,52.3127,123979.0
2019-11-19 10:35:00,62.7,62.8,62.69,62.79,206116.0,52.3127,52.3962,52.3044,52.3878,206116.0
2019-11-19 10:40:00,62.79,62.82,62.77,62.78,245964.0,52.3878,52.4129,52.3711,52.3795,245964.0
2019-11-19 10:45:00,62.78,62.81,62.76,62.8,241715.0,52.3795,52.4045,52.3628,52.3962,241715.0
2019-11-19 10:50:00,62.8,62.88,62.79,62.87,229095.0,52.3962,52.4629,52.3878,52.4546,229095.0
2019-11-19 10:55:00,62.88,62.9,62.87,62.9,224131.0,52.4629,52.4796,52.4546,52.4796,224131.0
2019-11-19 11:00:00,62.9,63.01,62.89,63.0,397099.0,52.4796,52.5714,52.4713,52.563,397099.0
2019-11-19 11:05:00,63.01,63.02,62.98,63.0,236378.0,52.5714,52.5797,52.5464,52.563,236378.0
2019-11-19 11:10:00,62.99,63.08,62.99,63.08,148837.0,52.5547,52.6298,52.5547,52.6298,148837.0
2019-11-19 11:15:00,63.07,63.13,63.07,63.11,188769.0,52.6214,52.6715,52.6214,52.6548,188769.0
2019-11-19 11:20:00,63.11,63.17,63.11,63.12,412233.0,52.6548,52.7049,52.6548,52.6632,412233.0
2019-11-19 11:25:00,63.12,63.12,63.01,63.01,771691.0,52.6632,52.6632,52.5714,52.5714,771691.0
2019-11-19 11:30:00,63.01,63.03,62.98,62.99,102533.0,52.5714,52.5881,52.5464,52.5547,102533.0
2019-11-19 11:35:00,62.99,62.99,62.84,62.86,225730.0,52.5547,52.5547,52.4295,52.4462,225730.0
2019-11-19 11:40:00,62.87,62.87,62.81,62.86,86682.0,52.4546,52.4546,52.4045,52.4462,86682.0
2019-11-19 11:45:00,62.87,62.94,62.87,62.91,185971.0,52.4546,52.513,52.4546,52.4879,185971.0
2019-11-19 11:50:00,62.91,62.93,62.85,62.9,45900.0,52.4879,52.5046,52.4379,52.4796,45900.0
2019-11-19 11:55:00,62.91,62.93,62.87,62.9,55417.0,52.4879,52.5046,52.4546,52.4796,55417.0
2019-11-19 12:00:00,62.91,62.95,62.89,62.95,80816.0,52.4879,52.5213,52.4713,52.5213,80816.0
2019-11-19 12:05:00,62.95,62.95,62.89,62.92,141523.0,52.5213,52.5213,52.4713,52.4963,141523.0
2019-11-19 12:10:00,62.91,62.95,62.9,62.95,75713.0,52.4879,52.5213,52.4796,52.5213,75713.0
2019-11-19 12:15:00,62.95,62.96,62.87,62.91,257759.0,52.5213,52.5297,52.4546,52.4879,257759.0
2019-11-19 12:20:00,62.91,62.93,62.9,62.92,30830.0,52.4879,52.5046,52.4796,52.4963,30830.0
2019-11-19 12:25:00,62.93,62.93,62.89,62.9,20403.0,52.5046,52.5046,52.4713,52.4796,20403.0
2019-11-19 12:30:00,62.89,62.9,62.83,62.85,76497.0,52.4713,52.4796,52.4212,52.4379,76497.0
2019-11-19 12:35:00,62.85,62.87,62.83,62.86,49440.0,52.4379,52.4546,52.4212,52.4462,49440.0
2019-11-19 12:40:00,62.87,62.87,62.83,62.84,18324.0,52.4546,52.4546,52.4212,52.4295,18324.0
2019-11-19 12:45:00,62.84,62.87,62.83,62.85,44467.0,52.4295,52.4546,52.4212,52.4379,44467.0
2019-11-19 12:50:00,62.85,62.86,62.82,62.82,59174.0,52.4379,52.4462,52.4129,52.4129,59174.0
2019-11-19 12:55:00,62.82,62.86,62.82,62.86,79368.0,52.4129,52.4462,52.4129,52.4462,79368.0
2019-11-19 13:00:00,62.85,62.87,62.83,62.87,34413.0,52.4379,52.4546,52.4212,52.4546,34413.0
2019-11-19 13:05:00,62.87,62.9,62.86,62.9,49018.0,52.4546,52.4796,52.4462,52.4796,49018.0
2019-11-19 13:10:00,62.9,62.91,62.88,62.89,47088.0,52.4796,52.4879,52.4629,52.4713,47088.0
2019-11-19 13:15:00,62.89,62.94,62.86,62.93,42905.0,52.4713,52.513,52.4462,52.5046,42905.0
2019-11-19 13:20:00,62.93,62.93,62.89,62.91,51272.0,52.5046,52.5046,52.4713,52.4879,51272.0
2019-11-19 13:25:00,62.91,62.92,62.88,62.89,34418.0,52.4879,52.4963,52.4629,52.4713,34418.0
2019-11-19 13:30:00,62.89,62.93,62.89,62.93,37961.0,52.4713,52.5046,52.4713,52.5046,37961.0
2019-11-19 13:35:00,62.93,62.97,62.92,62.97,41130.0,52.5046,52.538,52.4963,52.538,41130.0
2019-11-19 13:40:00,62.97,62.97,62.91,62.92,145540.0,52.538,52.538,52.4879,52.4963,145540.0
2019-11-19 13:45:00,62.93,63.0,62.92,62.98,116450.0,52.5046,52.563,52.4963,52.5464,116450.0
2019-11-19 13:50:00,62.98,63.01,62.97,62.98,64205.0,52.5464,52.5714,52.538,52.5464,64205.0
2019-11-19 13:55:00,62.98,62.98,62.93,62.95,93902.0,52.5464,52.5464,52.5046,52.5213,93902.0
2019-11-19 14:00:00,62.95,62.99,62.94,62.99,74869.0,52.5213,52.5547,52.513,52.5547,74869.0
2019-11-19 14:05:00,63.0,63.0,62.96,62.97,64218.0,52.563,52.563,52.5297,52.538,64218.0
2019-11-19 14:10:00,62.97,63.01,62.96,62.99,73150.0,52.538,52.5714,52.5297,52.5547,73150.0
2019-11-19 14:15:00,62.99,63.02,62.97,63.0,83836.0,52.5547,52.5797,52.538,52.563,83836.0
2019-11-19 14:20:00,63.01,63.03,62.99,63.01,93507.0,52.5714,52.5881,52.5547,52.5714,93507.0
2019-11-19 14:25:00,63.01,63.02,62.96,62.99,255776.0,52.5714,52.5797,52.5297,52.5547,255776.0
2019-11-19 14:30:00,62.99,63.0,62.98,62.99,193776.0,52.5547,52.563,52.5464,52.5547,193776.0
2019-11-19 14:35:00,62.99,62.99,62.94,62.95,92736.0,52.5547,52.5547,52.513,52.5213,92736.0
2019-11-19 14:40:00,62.95,62.98,62.94,62.98,57705.0,52.5213,52.5464,52.513,52.5464,57705.0
2019-11-19 14:45:00,62.97,62.99,62.97,62.98,102092.0,52.538,52.5547,52.538,52.5464,102092.0
2019-11-19 14:50:00,62.98,62.99,62.94,62.99,82745.0,52.5464,52.5547,52.513,52.5547,82745.0
2019-11-19 14:55:00,62.99,62.99,62.95,62.96,133589.0,52.5547,52.5547,52.5213,52.5297,133589.0
2019-11-19 15:00:00,62.95,62.96,62.92,62.93,131574.0,52.5213,52.5297,52.4963,52.5046,131574.0
2019-11-19 15:05:00,62.93,62.96,62.92,62.96,125930.0,52.5046,52.5297,52.4963,52.5297,125930.0
2019-11-19 15:10:00,62.96,62.97,62.95,62.96,61620.0,52.5297,52.538,52.5213,52.5297,61620.0
2019-11-19 15:15:00,62.97,62.98,62.95,62.96,121821.0,52.538,52.5464,52.5213,52.5297,121821.0
2019-11-19 15:20:00,62.96,62.98,62.95,62.97,129653.0,52.5297,52.5464,52.5213,52.538,129653.0
2019-11-19 15:25:00,62.97,62.97,62.91,62.92,204742.0,52.538,52.538,52.4879,52.4963,204742.0
2019-11-19 15:30:00,62.92,62.94,62.89,62.92,206604.0,52.4963,52.513,52.4713,52.4963,206604.0
2019-11-19 15:35:00,62.92,62.96,62.9,62.95,255122.0,52.4963,52.5297,52.4796,52.5213,255122.0
2019-11-19 15:40:00,62.95,62.97,62.93,62.94,286271.0,52.5213,52.538,52.5046,52.513,286271.0
2019-11-19 15:45:00,62.94,62.95,62.89,62.93,480786.0,52.513,52.5213,52.4713,52.5046,480786.0
2019-11-19 15:50:00,62.92,62.95,62.87,62.88,701720.0,52.4963,52.5213,52.4546,52.4629,701720.0
2019-11-19 15:55:00,62.88,62.9,62.81,62.81,1974189.0,52.4629,52.4796,52.4045,52.4045,1974189.0
2019-11-20 09:30:00,62.91,62.94,62.78,62.89,333621.0,52.4879,52.513,52.3795,52.4713,333621.0
2019-11-20 09:35:00,62.89,62.96,62.89,62.91,105892.0,52.4713,52.5297,52.4713,52.4879,105892.0
2019-11-20 09:40:00,62.92,62.96,62.88,62.92,128413.0,52.4963,52.5297,52.4629,52.4963,128413.0
2019-11-20 09:45:00,62.92,63.01,62.92,63.0,69771.0,52.4963,52.5714,52.4963,52.563,69771.0
2019-11-20 09:50:00,63.0,63.09,62.98,63.09,198736.0,52.563,52.6381,52.5464,52.6381,198736.0
2019-11-20 09:55:00,63.1,63.19,63.08,63.13,213107.0,52.6465,52.7216,52.6298,52.6715,213107.0
2019-11-20 10:00:00,63.14,63.14,63.02,63.05,133157.0,52.6798,52.6798,52.5797,52.6048,133157.0
2019-11-20 10:05:00,63.05,63.15,63.05,63.11,157681.0,52.6048,52.6882,52.6048,52.6548,157681.0
2019-11-20 10:10:00,63.1,63.16,63.08,63.14,117269.0,52.6465,52.6965,52.6298,52.6798,117269.0
2019-11-20 10:15:00,63.14,63.16,63.12,63.14,284418.0,52.6798,52.6965,52.6632,52.6798,284418.0
2019-11-20 10:20:00,63.14,63.21,63.09,63.21,547499.0,52.6798,52.7382,52.6381,52.7382,547499.0
2019-11-20 10:25:00,63.21,63.27,63.19,63.23,468944.0,52.7382,52.7883,52.7216,52.7549,468944.0
2019-11-20 10:30:00,63.23,63.24,63.07,63.08,230760.0,52.7549,52.7633,52.6214,52.6298,230760.0
2019-11-20 10:35:00,63.07,63.07,62.99,63.03,187243.0,52.6214,52.6214,52.5547,52.5881,187243.0
2019-11-20 10:40:00,63.03,63.16,63.01,63.16,159684.0,52.5881,52.6965,52.5714,52.6965,159684.0
2019-11-20 10:45:00,63.15,63.16,63.07,63.1,77048.0,52.6882,52.6965,52.6214,52.6465,77048.0
2019-11-20 10:50:00,63.09,63.1,63.05,63.08,56268.0,52.6381,52.6465,52.6048,52.6298,56268.0
2019-11-20 10:55:00,63.08,63.08,63.02,63.08,96407.0,52.6298,52.6298,52.5797,52.6298,96407.0
2019-11-20 11:00:00,63.08,63.13,63.06,63.09,228030.0,52.6298,52.6715,52.6131,52.6381,228030.0
2019-11-20 11:05:00,63.08,63.09,63.01,63.04,257601.0,52.6298,52.6381,52.5714,52.5964,257601.0
2019-11-20 11:10:00,63.05,63.09,63.04,63.05,66813.0,52.6048,52.6381,52.5964,52.6048,66813.0
2019-11-20 11:15:00,63.04,63.06,62.99,63.02,116877.0,52.5964,52.6131,52.5547,52.5797,116877.0
2019-11-20 11:20:00,63.01,63.02,62.99,63.0,132538.0,52.5714,52.5797,52.5547,52.563,132538.0
2019-11-20 11:25:00,63.0,63.05,63.0,63.02,140625.0,52.563,52.6048,52.563,52.5797,140625.0
2019-11-20 11:30:00,63.02,63.03,62.98,62.99,188535.0,52.5797,52.5881,52.5464,52.5547,188535.0
2019-11-20 11:35:00,62.98,62.99,62.94,62.95,130226.0,52.5464,52.5547,52.513,52.5213,130226.0
2019-11-20 11:40:00,62.95,62.96,62.91,62.96,101449.0,52.5213,52.5297,52.4879,52.5297,101449.0
2019-11-20 11:45:00,62.96,62.99,62.94,62.96,80820.0,52.5297,52.5547,52.513,52.5297,80820.0
2019-11-20 11:50:00,62.95,62.96,62.9,62.94,126785.0,52.5213,52.5297,52.4796,52.513,126785.0
2019-11-20 11:55:00,62.93,62.95,62.89,62.94,96674.0,52.5046,52.5213,52.4713,52.513,96674.0
2019-11-20 12:00:00,62.94,62.97,62.84,62.85,128906.0,52.513,52.538,52.4295,52.4379,128906.0
2019-11-20 12:05:00,62.85,62.88,62.83,62.86,98338.0,52.4379,52.4629,52.4212,52.4462,98338.0
2019-11-20 12:10:00,62.87,62.91,62.86,62.88,149951.0,52.4546,52.4879,52.4462,52.4629,149951.0
2019-11-20 12:15:00,62.88,62.92,62.87,62.9,72127.0,52.4629,52.4963,52.4546,52.4796,72127.0
2019-11-20 12:20:00,62.91,62.93,62.88,62.89,83175.0,52.4879,52.5046,52.4629,52.4713,83175.0
2019-11-20 12:25:00,62.89,62.89,62.84,62.85,213675.0,52.4713,52.4713,52.4295,52.4379,213675.0
2019-11-20 12:30:00,62.85,62.86,62.76,62.77,178432.0,52.4379,52.4462,52.3628,52.3711,178432.0
2019-11-20 12:35:00,62.77,62.85,62.77,62.84,104805.0,52.3711,52.4379,52.3711,52.4295,104805.0
2019-11-20 12:40:00,62.84,62.89,62.83,62.86,78984.0,52.4295,52.4713,52.4212,52.4462,78984.0
2019-11-20 12:45:00,62.87,62.89,62.81,62.86,92123.0,52.4546,52.4713,52.4045,52.4462,92123.0
2019-11-20 12:50:00,62.86,62.93,62.84,62.92,94531.0,52.4462,52.5046,52.4295,52.4963,94531.0
2019-11-20 12:55:00,62.92,62.96,62.86,62.95,501893.0,52.4963,52.5297,52.4462,52.5213,501893.0
2019-11-20 13:00:00,62.95,62.98,62.91,62.93,116734.0,52.5213,52.5464,52.4879,52.5046,116734.0
2019-11-20 13:05:00,62.93,63.03,62.92,63.03,122743.0,52.5046,52.5881,52.4963,52.5881,122743.0
2019-11-20 13:10:00,63.02,63.1,63.01,63.02,151008.0,52.5797,52.6465,52.5714,52.5797,151008.0
2019-11-20 13:15:00,63.02,63.08,63.01,63.08,340002.0,52.5797,52.6298,52.5714,52.6298,340002.0
2019-11-20 13:20:00,63.08,63.11,63.05,63.05,102820.0,52.6298,52.6548,52.6048,52.6048,102820.0
2019-11-20 13:25:00,63.05,63.06,63.01,63.04,98195.0,52.6048,52.6131,52.5714,52.5964,98195.0
2019-11-20 13:30:00,63.04,63.06,63.02,63.04,75047.0,52.5964,52.6131,52.5797,52.5964,75047.0
2019-11-20 13:35:00,63.04,63.05,62.99,63.01,93174.0,52.5964,52.6048,52.5547,52.5714,93174.0
2019-11-20 13:40:00,63.0,63.07,63.0,63.04,101449.0,52.563,52.6214,52.563,52.5964,101449.0
2019-11-20 13:45:00,63.05,63.09,63.04,63.09,119656.0,52.6048,52.6381,52.5964,52.6381,119656.0
2019-11-20 13:50:00,63.09,63.11,63.05,63.07,163316.0,52.6381,52.6548,52.6048,52.6214,163316.0
2019-11-20 13:55:00,63.07,63.09,63.06,63.09,134191.0,52.6214,52.6381,52.6131,52.6381,134191.0
2019-11-20 14:00:00,63.09,63.11,63.08,63.11,64401.0,52.6381,52.6548,52.6298,52.6548,64401.0
2019-11-20 14:05:00,63.11,63.12,63.09,63.1,98377.0,52.6548,52.6632,52.6381,52.6465,98377.0
2019-11-20 14:10:00,63.11,63.14,63.07,63.13,158077.0,52.6548,52.6798,52.6214,52.6715,158077.0
2019-11-20 14:15:00,63.13,63.17,63.09,63.17,375141.0,52.6715,52.7049,52.6381,52.7049,375141.0
2019-11-20 14:20:00,63.17,63.19,63.16,63.19,79513.0,52.7049,52.7216,52.6965,52.7216,79513.0
2019-11-20 14:25:00,63.19,63.22,63.18,63.21,197552.0,52.7216,52.7466,52.7132,52.7382,197552.0
2019-11-20 14:30:00,63.2,63.24,63.19,63.2,191860.0,52.7299,52.7633,52.7216,52.7299,191860.0
2019-11-20 14:35:00,63.21,63.24,63.2,63.23,112359.0,52.7382,52.7633,52.7299,52.7549,112359.0
2019-11-20 14:40:00,63.22,63.25,63.19,63.25,67369.0,52.7466,52.7716,52.7216,52.7716,67369.0
2019-11-20 14:45:00,63.24,63.25,63.22,63.25,106308.0,52.7633,52.7716,52.7466,52.7716,106308.0
2019-11-20 14:50:00,63.25,63.25,63.19,63.22,92975.0,52.7716,52.7716,52.7216,52.7466,92975.0
2019-11-20 14:55:00,63.21,63.23,63.17,63.17,83702.0,52.7382,52.7549,52.7049,52.7049,83702.0
2019-11-20 15:00:00,63.16,63.2,63.14,63.18,95876.0,52.6965,52.7299,52.6798,52.7132,95876.0
2019-11-20 15:05:00,63.18,63.21,63.17,63.18,87035.0,52.7132,52.7382,52.7049,52.7132,87035.0
2019-11-20 15:10:00,63.18,63.24,63.18,63.24,212232.0,52.7132,52.7633,52.7132,52.7633,212232.0
2019-11-20 15:15:00,63.23,63.24,63.18,63.19,168991.0,52.7549,52.7633,52.7132,52.7216,168991.0
2019-11-20 15:20:00,63.2,63.22,63.18,63.22,135843.0,52.7299,52.7466,52.7132,52.7466,135843.0
2019-11-20 15:25:00,63.21,63.23,63.2,63.2,208782.0,52.7382,52.7549,52.7299,52.7299,208782.0
2019-11-20 15:30:00,63.2,63.22,63.16,63.21,252662.0,52.7299,52.7466,52.6965,52.7382,252662.0
2019-11-20 15:35:00,63.2,63.21,63.13,63.16,268056.0,52.7299,52.7382,52.6715,52.6965,268056.0
2019-11-20 15:40:00,63.16,63.2,63.15,63.2,227029.0,52.6965,52.7299,52.6882,52.7299,227029.0
2019-11-20 15:45:00,63.2,63.23,63.18,63.22,419502.0,52.7299,52.7549,52.7132,52.7466,419502.0
2019-11-20 15:50:00,63.23,63.24,63.19,63.24,730233.0,52.7549,52.7633,52.7216,52.7633,730233.0
2019-11-20 15:55:00,63.23,63.29,63.19,63.21,2354377.0,52.7549,52.805,52.7216,52.7382,2354377.0
2019-11-21 09:30:00,63.19,63.25,63.05,63.17,413109.0,52.7216,52.7716,52.6048,52.7049,413109.0
2019-11-21 09:35:00,63.17,63.25,63.1,63.19,265818.0,52.7049,52.7716,52.6465,52.7216,265818.0
2019-11-21 09:40:00,63.19,63.21,63.1,63.16,349022.0,52.7216,52.7382,52.6465,52.6965,349022.0
2019-11-21 09:45:00,63.17,63.18,63.06,63.08,206924.0,52.7049,52.7132,52.6131,52.6298,206924.0
2019-11-21 09:50:00,63.08,63.13,63.05,63.11,178748.0,52.6298,52.6715,52.6048,52.6548,178748.0
2019-11-21 09:55:00,63.11,63.12,63.03,63.1,111762.0,52.6548,52.6632,52.5881,52.6465,111762.0
2019-11-21 10:00:00,63.09,63.09,62.96,63.07,189717.0,52.6381,52.6381,52.5297,52.6214,189717.0
2019-11-21 10:05:00,63.07,63.09,62.99,63.03,294392.0,52.6214,52.6381,52.5547,52.5881,294392.0
2019-11-21 10:10:00,63.03,63.08,63.0,63.06,124060.0,52.5881,52.6298,52.563,52.6131,124060.0
2019-11-21 10:15:00,63.05,63.08,63.01,63.03,290109.0,52.6048,52.6298,52.5714,52.5881,290109.0
2019-11-21 10:20:00,63.03,63.03,62.96,62.96,120354.0,52.5881,52.5881,52.5297,52.5297,120354.0
2019-11-21 10:25:00,62.97,62.98,62.9,62.93,246072.0,52.538,52.5464,52.4796,52.5046,246072.0
2019-11-21 10:30:00,62.91,62.92,62.85,62.9,124896.0,52.4879,52.4963,52.4379,52.4796,124896.0
2019-11-21 10:35:00,62.9,62.95,62.89,62.94,69725.0,52.4796,52.5213,52.4713,52.513,69725.0
2019-11-21 10:40:00,62.94,62.94,62.85,62.86,82291.0,52.513,52.513,52.4379,52.4462,82291.0
2019-11-21 10:45:00,62.86,62.88,62.85,62.87,133970.0,52.4462,52.4629,52.4379,52.4546,133970.0
2019-11-21 10:50:00,62.86,62.95,62.85,62.94,115981.0,52.4462,52.5213,52.4379,52.513,115981.0
2019-11-21 10:55:00,62.93,62.95,62.89,62.91,62651.0,52.5046,52.5213,52.4713,52.4879,62651.0
2019-11-21 11:00:00,62.92,62.94,62.83,62.85,80575.0,52.4963,52.513,52.4212,52.4379,80575.0
2019-11-21 11:05:00,62.86,62.94,62.86,62.91,67530.0,52.4462,52.513,52.4462,52.4879,67530.0
2019-11-21 11:10:00,62.91,63.04,62.91,63.04,51962.0,52.4879,52.5964,52.4879,52.5964,51962.0
2019-11-21 11:15:00,63.04,63.05,62.99,63.02,66437.0,52.5964,52.6048,52.5547,52.5797,66437.0
2019-11-21 11:20:00,63.02,63.03,62.99,63.02,33903.0,52.5797,52.5881,52.5547,52.5797,33903.0
2019-11-21 11:25:00,63.01,63.02,62.99,63.01,68312.0,52.5714,52.5797,52.5547,52.5714,68312.0
2019-11-21 11:30:00,63.01,63.02,62.96,62.96,95576.0,52.5714,52.5797,52.5297,52.5297,95576.0
2019-11-21 11:35:00,62.96,62.99,62.96,62.99,52420.0,52.5297,52.5547,52.5297,52.5547,52420.0
2019-11-21 11:40:00,62.99,63.0,62.94,62.97,34130.0,52.5547,52.563,52.513,52.538,34130.0
2019-11-21 11:45:00,62.97,62.98,62.93,62.97,33611.0,52.538,52.5464,52.5046,52.538,33611.0
2019-11-21 11:50:00,62.98,62.99,62.95,62.97,44208.0,52.5464,52.5547,52.5213,52.538,44208.0
2019-11-21 11:55:00,62.98,62.99,62.94,62.97,49337.0,52.5464,52.5547,52.513,52.538,49337.0
2019-11-21 12:00:00,62.98,62.98,62.91,62.93,58263.0,52.5464,52.5464,52.4879,52.5046,58263.0
2019-11-21 12:05:00,62.93,62.96,62.92,62.96,34205.0,52.5046,52.5297,52.4963,52.5297,34205.0
2019-11-21 12:10:00,62.96,63.01,62.95,62.97,36121.0,52.5297,52.5714,52.5213,52.538,36121.0
2019-11-21 12:15:00,62.97,62.98,62.88,62.89,163630.0,52.538,52.5464,52.4629,52.4713,163630.0
2019-11-21 12:20:00,62.89,62.91,62.85,62.88,96741.0,52.4713,52.4879,52.4379,52.4629,96741.0
2019-11-21 12:25:00,62.88,62.89,62.86,62.88,75463.0,52.4629,52.4713,52.4462,52.4629,75463.0
2019-11-21 12:30:00,62.88,62.9,62.86,62.87,100261.0,52.4629,52.4796,52.4462,52.4546,100261.0
2019-11-21 12:35:00,62.87,62.91,62.86,62.91,94712.0,52.4546,52.4879,52.4462,52.4879,94712.0
2019-11-21 12:40:00,62.9,62.91,62.86,62.87,67243.0,52.4796,52.4879,52.4462,52.4546,67243.0
2019-11-21 12:45:00,62.87,62.88,62.85,62.85,121484.0,52.4546,52.4629,52.4379,52.4379,121484.0
2019-11-21 12:50:00,62.86,62.86,62.8,62.8,61135.0,52.4462,52.4462,52.3962,52.3962,61135.0
2019-11-21 12:55:00,62.8,62.82,62.77,62.79,77400.0,52.3962,52.4129,52.3711,52.3878,77400.0
2019-11-21 13:00:00,62.79,62.87,62.79,62.85,51310.0,52.3878,52.4546,52.3878,52.4379,51310.0
2019-11-21 13:05:00,62.86,62.89,62.85,62.89,54925.0,52.4462,52.4713,52.4379,52.4713,54925.0
2019-11-21 13:10:00,62.89,62.91,62.86,62.87,64790.0,52.4713,52.4879,52.4462,52.4546,64790.0
2019-11-21 13:15:00,62.87,62.89,62.85,62.87,66908.0,52.4546,52.4713,52.4379,52.4546,66908.0
2019-11-21 13:20:00,62.86,62.87,62.81,62.82,61969.0,52.4462,52.4546,52.4045,52.4129,61969.0
2019-11-21 13:25:00,62.83,62.83,62.78,62.82,94969.0,52.4212,52.4212,52.3795,52.4129,94969.0
2019-11-21 13:30:00,62.82,62.85,62.81,62.83,60248.0,52.4129,52.4379,52.4045,52.4212,60248.0
2019-11-21 13:35:00,62.82,62.84,62.8,62.83,81597.0,52.4129,52.4295,52.3962,52.4212,81597.0
2019-11-21 13:40:00,62.83,62.86,62.82,62.84,41031.0,52.4212,52.4462,52.4129,52.4295,41031.0
2019-11-21 13:45:00,62.84,62.86,62.83,62.84,93173.0,52.4295,52.4462,52.4212,52.4295,93173.0
2019-11-21 13:50:00,62.84,62.87,62.83,62.84,52306.0,52.4295,52.4546,52.4212,52.4295,52306.0
2019-11-21 13:55:00,62.85,62.86,62.84,62.86,25021.0,52.4379,52.4462,52.4295,52.4462,25021.0
2019-11-21 14:00:00,62.86,62.89,62.83,62.89,92295.0,52.4462,52.4713,52.4212,52.4713,92295.0
2019-11-21 14:05:00,62.89,62.91,62.87,62.88,54312.0,52.4713,52.4879,52.4546,52.4629,54312.0
2019-11-21 14:10:00,62.88,62.89,62.85,62.87,47693.0,52.4629,52.4713,52.4379,52.4546,47693.0
2019-11-21 14:15:00,62.86,62.87,62.84,62.86,42072.0,52.4462,52.4546,52.4295,52.4462,42072.0
2019-11-21 14:20:00,62.86,62.91,62.86,62.9,58746.0,52.4462,52.4879,52.4462,52.4796,58746.0
2019-11-21 14:25:00,62.91,62.93,62.89,62.93,31852.0,52.4879,52.5046,52.4713,52.5046,31852.0
2019-11-21 14:30:00,62.93,62.98,62.92,62.95,46879.0,52.5046,52.5464,52.4963,52.5213,46879.0
2019-11-21 14:35:00,62.95,62.99,62.95,62.98,54258.0,52.5213,52.5547,52.5213,52.5464,54258.0
2019-11-21 14:40:00,62.97,63.0,62.96,63.0,42437.0,52.538,52.563,52.5297,52.563,42437.0
2019-11-21 14:45:00,63.0,63.01,62.99,63.0,40004.0,52.563,52.5714,52.5547,52.563,40004.0
2019-11-21 14:50:00,62.99,63.03,62.99,63.0,54192.0,52.5547,52.5881,52.5547,52.563,54192.0
2019-11-21 14:55:00,63.0,63.02,62.97,63.01,77039.0,52.563,52.5797,52.538,52.5714,77039.0
2019-11-21 15:00:00,63.01,63.01,62.98,62.98,85730.0,52.5714,52.5714,52.5464,52.5464,85730.0
2019-11-21 15:05:00,62.98,63.0,62.95,62.99,77500.0,52.5464,52.563,52.5213,52.5547,77500.0
2019-11-21 15:10:00,62.99,62.99,62.96,62.98,49618.0,52.5547,52.5547,52.5297,52.5464,49618.0
2019-11-21 15:15:00,62.97,63.0,62.96,63.0,137201.0,52.538,52.563,52.5297,52.563,137201.0
2019-11-21 15:20:00,63.0,63.02,62.98,63.0,129501.0,52.563,52.5797,52.5464,52.563,129501.0
2019-11-21 15:25:00,63.0,63.02,62.98,62.98,67669.0,52.563,52.5797,52.5464,52.5464,67669.0
2019-11-21 15:30:00,62.98,63.03,62.98,63.02,114713.0,52.5464,52.5881,52.5464,52.5797,114713.0
2019-11-21 15:35:00,63.03,63.04,62.97,62.98,223189.0,52.5881,52.5964,52.538,52.5464,223189.0
2019-11-21 15:40:00,62.98,62.99,62.95,62.98,245361.0,52.5464,52.5547,52.5213,52.5464,245361.0
2019-11-21 15:45:00,62.97,63.01,62.96,62.99,615401.0,52.538,52.5714,52.5297,52.5547,615401.0
2019-11-21 15:50:00,62.99,63.03,62.96,63.0,955910.0,52.5547,52.5881,52.5297,52.563,955910.0
2019-11-21 15:55:00,63.01,63.08,62.97,62.98,2505780.0,52.5714,52.6298,52.538,52.5464,2505780.0
2019-11-22 09:30:00,63.12,63.15,62.95,62.99,181932.0,52.6632,52.6882,52.5213,52.5547,181932.0
2019-11-22 09:35:00,63.0,63.11,62.99,63.03,138666.0,52.563,52.6548,52.5547,52.5881,138666.0
2019-11-22 09:40:00,63.03,63.03,62.91,62.92,121088.0,52.5881,52.5881,52.4879,52.4963,121088.0
2019-11-22 09:45:00,62.92,62.93,62.77,62.84,228939.0,52.4963,52.5046,52.3711,52.4295,228939.0
2019-11-22 09:50:00,62.84,62.84,62.73,62.78,106230.0,52.4295,52.4295,52.3378,52.3795,106230.0
2019-11-22 09:55:00,62.78,62.82,62.74,62.79,72320.0,52.3795,52.4129,52.3461,52.3878,72320.0
2019-11-22 10:00:00,62.79,62.8,62.62,62.62,185784.0,52.3878,52.3962,52.246,52.246,185784.0
2019-11-22 10:05:00,62.62,62.67,62.57,62.64,186833.0,52.246,52.2877,52.2043,52.2627,186833.0
2019-11-22 10:10:00,62.64,62.71,62.62,62.68,150952.0,52.2627,52.3211,52.246,52.2961,150952.0
2019-11-22 10:15:00,62.68,62.71,62.64,62.67,260679.0,52.2961,52.3211,52.2627,52.2877,260679.0
2019-11-22 10:20:00,62.67,62.69,62.58,62.59,358090.0,52.2877,52.3044,52.2126,52.221,358090.0
2019-11-22 10:25:00,62.59,62.64,62.57,62.64,255016.0,52.221,52.2627,52.2043,52.2627,255016.0
2019-11-22 10:30:00,62.65,62.69,62.61,62.64,356595.0,52.271,52.3044,52.2376,52.2627,356595.0
2019-11-22 10:35:00,62.64,62.66,62.57,62.57,202558.0,52.2627,52.2794,52.2043,52.2043,202558.0
2019-11-22 10:40:00,62.57,62.61,62.54,62.61,76008.0,52.2043,52.2376,52.1792,52.2376,76008.0
2019-11-22 10:45:00,62.61,62.8,62.6,62.79,166761.0,52.2376,52.3962,52.2293,52.3878,166761.0
2019-11-22 10:50:00,62.79,62.8,62.72,62.77,125456.0,52.3878,52.3962,52.3294,52.3711,125456.0
2019-11-22 10:55:00,62.77,62.8,62.74,62.79,60189.0,52.3711,52.3962,52.3461,52.3878,60189.0
2019-11-22 11:00:00,62.79,62.86,62.78,62.85,211348.0,52.3878,52.4462,52.3795,52.4379,211348.0
2019-11-22 11:05:00,62.85,62.86,62.77,62.77,127632.0,52.4379,52.4462,52.3711,52.3711,127632.0
2019-11-22 11:10:00,62.77,62.81,62.73,62.79,143791.0,52.3711,52.4045,52.3378,52.3878,143791.0
2019-11-22 11:15:00,62.78,62.81,62.75,62.8,121786.0,52.3795,52.4045,52.3545,52.3962,121786.0
2019-11-22 11:20:00,62.8,62.8,62.73,62.79,106192.0,52.3962,52.3962,52.3378,52.3878,106192.0
2019-11-22 11:25:00,62.79,62.84,62.78,62.84,60942.0,52.3878,52.4295,52.3795,52.4295,60942.0
2019-11-22 11:30:00,62.84,62.87,62.82,62.86,220217.0,52.4295,52.4546,52.4129,52.4462,220217.0
2019-11-22 11:35:00,62.86,62.86,62.8,62.83,71102.0,52.4462,52.4462,52.3962,52.4212,71102.0
2019-11-22 11:40:00,62.84,62.85,62.79,62.79,65547.0,52.4295,52.4379,52.3878,52.3878,65547.0
2019-11-22 11:45:00,62.8,62.81,62.75,62.77,48133.0,52.3962,52.4045,52.3545,52.3711,48133.0
2019-11-22 11:50:00,62.77,62.83,62.75,62.83,49386.0,52.3711,52.4212,52.3545,52.4212,49386.0
2019-11-22 11:55:00,62.83,62.86,62.82,62.85,75500.0,52.4212,52.4462,52.4129,52.4379,75500.0
2019-11-22 12:00:00,62.85,62.93,62.84,62.93,47075.0,52.4379,52.5046,52.4295,52.5046,47075.0
2019-11-22 12:05:00,62.93,62.98,62.9,62.96,113059.0,52.5046,52.5464,52.4796,52.5297,113059.0
2019-11-22 12:10:00,62.96,62.99,62.95,62.97,52808.0,52.5297,52.5547,52.5213,52.538,52808.0
2019-11-22 12:15:00,62.97,62.98,62.93,62.96,73104.0,52.538,52.5464,52.5046,52.5297,73104.0
2019-11-22 12:20:00,62.96,62.98,62.94,62.97,50652.0,52.5297,52.5464,52.513,52.538,50652.0
2019-11-22 12:25:00,62.97,63.0,62.96,62.99,31261.0,52.538,52.563,52.5297,52.5547,31261.0
2019-11-22 12:30:00,62.99,63.0,62.97,62.99,136422.0,52.5547,52.563,52.538,52.5547,136422.0
2019-11-22 12:35:00,63.0,63.0,62.93,62.94,106121.0,52.563,52.563,52.5046,52.513,106121.0
2019-11-22 12:40:00,62.94,62.98,62.93,62.97,68690.0,52.513,52.5464,52.5046,52.538,68690.0
2019-11-22 12:45:00,62.97,63.01,62.96,62.99,71301.0,52.538,52.5714,52.5297,52.5547,71301.0
2019-11-22 12:50:00,63.0,63.0,62.96,62.99,121043.0,52.563,52.563,52.5297,52.5547,121043.0
2019-11-22 12:55:00,62.99,62.99,62.97,62.98,143966.0,52.5547,52.5547,52.538,52.5464,143966.0
2019-11-22 13:00:00,62.99,62.99,62.93,62.94,167315.0,52.5547,52.5547,52.5046,52.513,167315.0
2019-11-22 13:05:00,62.94,62.99,62.93,62.99,75808.0,52.513,52.5547,52.5046,52.5547,75808.0
2019-11-22 13:10:00,62.99,63.0,62.95,62.98,62317.0,52.5547,52.563,52.5213,52.5464,62317.0
2019-11-22 13:15:00,62.99,63.0,62.98,62.98,35424.0,52.5547,52.563,52.5464,52.5464,35424.0
2019-11-22 13:20:00,62.98,63.0,62.94,62.94,45447.0,52.5464,52.563,52.513,52.513,45447.0
2019-11-22 13:25:00,62.95,62.96,62.93,62.93,71518.0,52.5213,52.5297,52.5046,52.5046,71518.0
2019-11-22 13:30:00,62.93,62.94,62.91,62.93,43534.0,52.5046,52.513,52.4879,52.5046,43534.0
2019-11-22 13:35:00,62.94,62.94,62.91,62.92,90512.0,52.513,52.513,52.4879,52.4963,90512.0
2019-11-22 13:40:00,62.93,62.97,62.92,62.97,60080.0,52.5046,52.538,52.4963,52.538,60080.0
2019-11-22 13:45:00,62.97,63.01,62.97,62.99,62747.0,52.538,52.5714,52.538,52.5547,62747.0
2019-11-22 13:50:00,62.99,63.0,62.98,62.99,53040.0,52.5547,52.563,52.5464,52.5547,53040.0
2019-11-22 13:55:00,62.99,62.99,62.96,62.98,80956.0,52.5547,52.5547,52.5297,52.5464,80956.0
2019-11-22 14:00:00,62.98,63.0,62.96,62.99,79272.0,52.5464,52.563,52.5297,52.5547,79272.0
2019-11-22 14:05:00,62.99,63.02,62.98,63.01,45595.0,52.5547,52.5797,52.5464,52.5714,45595.0
2019-11-22 14:10:00,63.02,63.02,62.97,62.99,48253.0,52.5797,52.5797,52.538,52.5547,48253.0
2019-11-22 14:15:00,62.99,63.03,62.98,63.01,88726.0,52.5547,52.5881,52.5464,52.5714,88726.0
2019-11-22 14:20:00,63.02,63.03,63.01,63.03,54151.0,52.5797,52.5881,52.5714,52.5881,54151.0
2019-11-22 14:25:00,63.03,63.06,63.01,63.01,134695.0,52.5881,52.6131,52.5714,52.5714,134695.0
2019-11-22 14:30:00,63.01,63.07,62.99,63.07,72426.0,52.5714,52.6214,52.5547,52.6214,72426.0
2019-11-22 14:35:00,63.07,63.1,63.07,63.07,45756.0,52.6214,52.6465,52.6214,52.6214,45756.0
2019-11-22 14:40:00,63.08,63.1,63.05,63.09,60690.0,52.6298,52.6465,52.6048,52.6381,60690.0
2019-11-22 14:45:00,63.09,63.11,63.06,63.07,62560.0,52.6381,52.6548,52.6131,52.6214,62560.0
2019-11-22 14:50:00,63.07,63.09,63.07,63.08,118732.0,52.6214,52.6381,52.6214,52.6298,118732.0
2019-11-22 14:55:00,63.09,63.15,63.08,63.15,89949.0,52.6381,52.6882,52.6298,52.6882,89949.0
2019-11-22 15:00:00,63.15,63.15,63.1,63.12,131621.0,52.6882,52.6882,52.6465,52.6632,131621.0
2019-11-22 15:05:00,63.11,63.11,63.07,63.09,134134.0,52.6548,52.6548,52.6214,52.6381,134134.0
2019-11-22 15:10:00,63.1,63.11,63.09,63.09,116227.0,52.6465,52.6548,52.6381,52.6381,116227.0
2019-11-22 15:15:00,63.09,63.09,63.03,63.08,215739.0,52.6381,52.6381,52.5881,52.6298,215739.0
2019-11-22 15:20:00,63.08,63.09,63.05,63.05,118599.0,52.6298,52.6381,52.6048,52.6048,118599.0
2019-11-22 15:25:00,63.05,63.08,63.04,63.05,79352.0,52.6048,52.6298,52.5964,52.6048,79352.0
2019-11-22 15:30:00,63.04,63.05,63.03,63.05,76482.0,52.5964,52.6048,52.5881,52.6048,76482.0
2019-11-22 15:35:00,63.05,63.09,63.04,63.07,147126.0,52.6048,52.6381,52.5964,52.6214,147126.0
2019-11-22 15:40:00,63.06,63.08,63.04,63.07,211535.0,52.6131,52.6298,52.5964,52.6214,211535.0
2019-11-22 15:45:00,63.07,63.1,63.04,63.05,353955.0,52.6214,52.6465,52.5964,52.6048,353955.0
2019-11-22 15:50:00,63.05,63.07,63.0,63.02,745926.0,52.6048,52.6214,52.563,52.5797,745926.0
2019-11-22 15:55:00,63.02,63.05,62.99,63.0,916816.0,52.5797,52.6048,52.5547,52.563,916816.0
2019-11-25 09:30:00,63.06,63.11,63.04,63.05,231745.0,52.6131,52.6548,52.5964,52.6048,231745.0
2019-11-25 09:35:00,63.05,63.15,63.03,63.03,157787.0,52.6048,52.6882,52.5881,52.5881,157787.0
2019-11-25 09:40:00,63.02,63.12,63.0,63.1,128854.0,52.5797,52.6632,52.563,52.6465,128854.0
2019-11-25 09:45:00,63.1,63.19,63.07,63.19,99278.0,52.6465,52.7216,52.6214,52.7216,99278.0
2019-11-25 09:50:00,63.19,63.24,63.17,63.21,177485.0,52.7216,52.7633,52.7049,52.7382,177485.0
2019-11-25 09:55:00,63.21,63.21,63.12,63.13,104886.0,52.7382,52.7382,52.6632,52.6715,104886.0
2019-11-25 10:00:00,63.13,63.14,63.08,63.09,128459.0,52.6715,52.6798,52.6298,52.6381,128459.0
2019-11-25 10:05:00,63.09,63.1,62.98,63.0,165345.0,52.6381,52.6465,52.5464,52.563,165345.0
2019-11-25 10:10:00,62.99,62.99,62.86,62.93,212785.0,52.5547,52.5547,52.4462,52.5046,212785.0
2019-11-25 10:15:00,62.93,62.93,62.83,62.84,221330.0,52.5046,52.5046,52.4212,52.4295,221330.0
2019-11-25 10:20:00,62.83,62.84,62.72,62.73,327596.0,52.4212,52.4295,52.3294,52.3378,327596.0
2019-11-25 10:25:00,62.74,62.77,62.69,62.7,152868.0,52.3461,52.3711,52.3044,52.3127,152868.0
2019-11-25 10:30:00,62.7,62.73,62.68,62.7,427350.0,52.3127,52.3378,52.2961,52.3127,427350.0
2019-11-25 10:35:00,62.7,62.71,62.68,62.69,228747.0,52.3127,52.3211,52.2961,52.3044,228747.0
2019-11-25 10:40:00,62.69,62.75,62.65,62.74,153038.0,52.3044,52.3545,52.271,52.3461,153038.0
2019-11-25 10:45:00,62.73,62.79,62.71,62.79,114816.0,52.3378,52.3878,52.3211,52.3878,114816.0
2019-11-25 10:50:00,62.8,62.83,62.75,62.75,89379.0,52.3962,52.4212,52.3545,52.3545,89379.0
2019-11-25 10:55:00,62.76,62.77,62.73,62.75,145753.0,52.3628,52.3711,52.3378,52.3545,145753.0
2019-11-25 11:00:00,62.75,62.81,62.72,62.78,211942.0,52.3545,52.4045,52.3294,52.3795,211942.0
2019-11-25 11:05:00,62.78,62.81,62.73,62.74,151948.0,52.3795,52.4045,52.3378,52.3461,151948.0
2019-11-25 11:10:00,62.73,62.76,62.72,62.73,89224.0,52.3378,52.3628,52.3294,52.3378,89224.0
2019-11-25 11:15:00,62.73,62.79,62.7,62.78,171061.0,52.3378,52.3878,52.3127,52.3795,171061.0
2019-11-25 11:20:00,62.78,62.8,62.71,62.72,79198.0,52.3795,52.3962,52.3211,52.3294,79198.0
2019-11-25 11:25:00,62.72,62.82,62.71,62.8,118867.0,52.3294,52.4129,52.3211,52.3962,118867.0
2019-11-25 11:30:00,62.8,62.89,62.78,62.89,122262.0,52.3962,52.4713,52.3795,52.4713,122262.0
2019-11-25 11:35:00,62.89,62.9,62.85,62.86,77776.0,52.4713,52.4796,52.4379,52.4462,77776.0
2019-11-25 11:40:00,62.86,62.88,62.84,62.87,34026.0,52.4462,52.4629,52.4295,52.4546,34026.0
2019-11-25 11:45:00,62.86,62.88,62.84,62.87,46862.0,52.4462,52.4629,52.4295,52.4546,46862.0
2019-11-25 11:50:00,62.87,62.9,62.84,62.88,38589.0,52.4546,52.4796,52.4295,52.4629,38589.0
2019-11-25 11:55:00,62.88,62.89,62.85,62.89,40513.0,52.4629,52.4713,52.4379,52.4713,40513.0
2019-11-25 12:00:00,62.89,62.9,62.85,62.88,101166.0,52.4713,52.4796,52.4379,52.4629,101166.0
2019-11-25 12:05:00,62.87,62.96,62.87,62.95,62477.0,52.4546,52.5297,52.4546,52.5213,62477.0
2019-11-25 12:10:00,62.95,62.96,62.89,62.9,46466.0,52.5213,52.5297,52.4713,52.4796,46466.0
2019-11-25 12:15:00,62.9,62.91,62.83,62.83,46554.0,52.4796,52.4879,52.4212,52.4212,46554.0
2019-11-25 12:20:00,62.84,62.87,62.83,62.86,53927.0,52.4295,52.4546,52.4212,52.4462,53927.0
2019-11-25 12:25:00,62.86,62.87,62.84,62.84,56552.0,52.4462,52.4546,52.4295,52.4295,56552.0
2019-11-25 12:30:00,62.84,62.87,62.83,62.85,64490.0,52.4295,52.4546,52.4212,52.4379,64490.0
2019-11-25 12:35:00,62.85,62.85,62.81,62.83,46384.0,52.4379,52.4379,52.4045,52.4212,46384.0
2019-11-25 12:40:00,62.83,62.86,62.82,62.86,42762.0,52.4212,52.4462,52.4129,52.4462,42762.0
2019-11-25 12:45:00,62.86,62.89,62.85,62.88,49872.0,52.4462,52.4713,52.4379,52.4629,49872.0
2019-11-25 12:50:00,62.88,62.88,62.85,62.87,47983.0,52.4629,52.4629,52.4379,52.4546,47983.0
2019-11-25 12:55:00,62.87,62.88,62.85,62.86,84736.0,52.4546,52.4629,52.4379,52.4462,84736.0
2019-11-25 13:00:00,62.86,62.89,62.85,62.88,88071.0,52.4462,52.4713,52.4379,52.4629,88071.0
2019-11-25 13:05:00,62.88,62.88,62.81,62.83,51223.0,52.4629,52.4629,52.4045,52.4212,51223.0
2019-11-25 13:10:00,62.83,62.84,62.82,62.83,29501.0,52.4212,52.4295,52.4129,52.4212,29501.0
2019-11-25 13:15:00,62.83,62.83,62.77,62.77,46443.0,52.4212,52.4212,52.3711,52.3711,46443.0
2019-11-25 13:20:00,62.78,62.78,62.75,62.77,35351.0,52.3795,52.3795,52.3545,52.3711,35351.0
2019-11-25 13:25:00,62.77,62.78,62.74,62.76,36627.0,52.3711,52.3795,52.3461,52.3628,36627.0
2019-11-25 13:30:00,62.76,62.77,62.73,62.75,72170.0,52.3628,52.3711,52.3378,52.3545,72170.0
2019-11-25 13:35:00,62.75,62.78,62.75,62.78,37035.0,52.3545,52.3795,52.3545,52.3795,37035.0
2019-11-25 13:40:00,62.78,62.79,62.74,62.75,59287.0,52.3795,52.3878,52.3461,52.3545,59287.0
2019-11-25 13:45:00,62.75,62.76,62.71,62.71,123824.0,52.3545,52.3628,52.3211,52.3211,123824.0
2019-11-25 13:50:00,62.72,62.74,62.71,62.74,81869.0,52.3294,52.3461,52.3211,52.3461,81869.0
2019-11-25 13:55:00,62.73,62.75,62.73,62.75,81618.0,52.3378,52.3545,52.3378,52.3545,81618.0
2019-11-25 14:00:00,62.74,62.76,62.73,62.76,96411.0,52.3461,52.3628,52.3378,52.3628,96411.0
2019-11-25 14:05:00,62.75,62.78,62.74,62.77,48986.0,52.3545,52.3795,52.3461,52.3711,48986.0
2019-11-25 14:10:00,62.77,62.8,62.75,62.76,239769.0,52.3711,52.3962,52.3545,52.3628,239769.0
2019-11-25 14:15:00,62.75,62.79,62.75,62.77,90454.0,52.3545,52.3878,52.3545,52.3711,90454.0
2019-11-25 14:20:00,62.77,62.77,62.74,62.74,77083.0,52.3711,52.3711,52.3461,52.3461,77083.0
2019-11-25 14:25:00,62.74,62.76,62.74,62.76,140859.0,52.3461,52.3628,52.3461,52.3628,140859.0
2019-11-25 14:30:00,62.75,62.76,62.74,62.74,143524.0,52.3545,52.3628,52.3461,52.3461,143524.0
2019-11-25 14:35:00,62.74,62.75,62.71,62.72,110136.0,52.3461,52.3545,52.3211,52.3294,110136.0
2019-11-25 14:40:00,62.72,62.74,62.71,62.71,66248.0,52.3294,52.3461,52.3211,52.3211,66248.0
2019-11-25 14:45:00,62.72,62.74,62.71,62.74,71045.0,52.3294,52.3461,52.3211,52.3461,71045.0
2019-11-25 14:50:00,62.73,62.77,62.72,62.77,118880.0,52.3378,52.3711,52.3294,52.3711,118880.0
2019-11-25 14:55:00,62.76,62.77,62.71,62.72,56111.0,52.3628,52.3711,52.3211,52.3294,56111.0
2019-11-25 15:00:00,62.72,62.77,62.72,62.76,64335.0,52.3294,52.3711,52.3294,52.3628,64335.0
2019-11-25 15:05:00,62.76,62.76,62.71,62.72,67713.0,52.3628,52.3628,52.3211,52.3294,67713.0
2019-11-25 15:10:00,62.72,62.75,62.71,62.75,101672.0,52.3294,52.3545,52.3211,52.3545,101672.0
2019-11-25 15:15:00,62.74,62.76,62.73,62.76,100108.0,52.3461,52.3628,52.3378,52.3628,100108.0
2019-11-25 15:20:00,62.76,62.81,62.75,62.8,142436.0,52.3628,52.4045,52.3545,52.3962,142436.0
2019-11-25 15:25:00,62.8,62.84,62.79,62.84,107897.0,52.3962,52.4295,52.3878,52.4295,107897.0
2019-11-25 15:30:00,62.83,62.84,62.8,62.81,250284.0,52.4212,52.4295,52.3962,52.4045,250284.0
2019-11-25 15:35:00,62.8,62.81,62.73,62.73,198102.0,52.3962,52.4045,52.3378,52.3378,198102.0
2019-11-25 15:40:00,62.73,62.76,62.69,62.7,327577.0,52.3378,52.3628,52.3044,52.3127,327577.0
2019-11-25 15:45:00,62.7,62.72,62.69,62.71,556282.0,52.3127,52.3294,52.3044,52.3211,556282.0
2019-11-25 15:50:00,62.7,62.82,62.69,62.8,965091.0,52.3127,52.4129,52.3044,52.3962,965091.0
2019-11-25 15:55:00,62.8,62.81,62.71,62.78,1889987.0,52.3962,52.4045,52.3211,52.3795,1889987.0
2019-11-26 09:30:00,62.89,62.91,62.76,62.87,536445.0,52.4713,52.4879,52.3628,52.4546,536445.0
2019-11-26 09:35:00,62.88,62.98,62.87,62.97,459432.0,52.4629,52.5464,52.4546,52.538,459432.0
2019-11-26 09:40:00,62.96,62.98,62.92,62.97,237778.0,52.5297,52.5464,52.4963,52.538,237778.0
2019-11-26 09:45:00,62.96,63.04,62.95,63.04,700633.0,52.5297,52.5964,52.5213,52.5964,700633.0
2019-11-26 09:50:00,63.04,63.06,62.96,63.02,175801.0,52.5964,52.6131,52.5297,52.5797,175801.0
2019-11-26 09:55:00,63.02,63.05,62.99,62.99,129801.0,52.5797,52.6048,52.5547,52.5547,129801.0
2019-11-26 10:00:00,62.99,62.99,62.91,62.98,154029.0,52.5547,52.5547,52.4879,52.5464,154029.0
2019-11-26 10:05:00,62.98,63.06,62.97,63.04,172223.0,52.5464,52.6131,52.538,52.5964,172223.0
2019-11-26 10:10:00,63.04,63.04,62.97,63.02,201346.0,52.5964,52.5964,52.538,52.5797,201346.0
2019-11-26 10:15:00,63.03,63.04,62.95,62.96,318109.0,52.5881,52.5964,52.5213,52.5297,318109.0
2019-11-26 10:20:00,62.95,62.98,62.94,62.96,150854.0,52.5213,52.5464,52.513,52.5297,150854.0
2019-11-26 10:25:00,62.95,62.99,62.91,62.96,101295.0,52.5213,52.5547,52.4879,52.5297,101295.0
2019-11-26 10:30:00,62.95,63.01,62.95,63.01,228317.0,52.5213,52.5714,52.5213,52.5714,228317.0
2019-11-26 10:35:00,63.02,63.07,63.01,63.07,127787.0,52.5797,52.6214,52.5714,52.6214,127787.0
2019-11-26 10:40:00,63.07,63.07,62.99,63.01,129604.0,52.6214,52.6214,52.5547,52.5714,129604.0
2019-11-26 10:45:00,63.01,63.05,62.99,63.04,111998.0,52.5714,52.6048,52.5547,52.5964,111998.0
2019-11-26 10:50:00,63.03,63.04,62.98,63.0,77632.0,52.5881,52.5964,52.5464,52.563,77632.0
2019-11-26 10:55:00,63.0,63.02,62.94,62.94,80367.0,52.563,52.5797,52.513,52.513,80367.0
2019-11-26 11:00:00,62.95,63.0,62.93,62.96,135302.0,52.5213,52.563,52.5046,52.5297,135302.0
2019-11-26 11:05:00,62.96,62.99,62.95,62.96,69651.0,52.5297,52.5547,52.5213,52.5297,69651.0
2019-11-26 11:10:00,62.96,62.99,62.96,62.97,47350.0,52.5297,52.5547,52.5297,52.538,47350.0
2019-11-26 11:15:00,62.97,62.97,62.92,62.94,39758.0,52.538,52.538,52.4963,52.513,39758.0
2019-11-26 11:20:00,62.93,62.99,62.92,62.94,129923.0,52.5046,52.5547,52.4963,52.513,129923.0
2019-11-26 11:25:00,62.95,62.97,62.9,62.92,111990.0,52.5213,52.538,52.4796,52.4963,111990.0
2019-11-26 11:30:00,62.91,62.99,62.91,62.97,105406.0,52.4879,52.5547,52.4879,52.538,105406.0
2019-11-26 11:35:00,62.98,62.99,62.94,62.98,96957.0,52.5464,52.5547,52.513,52.5464,96957.0
2019-11-26 11:40:00,62.98,62.99,62.95,62.97,50157.0,52.5464,52.5547,52.5213,52.538,50157.0
2019-11-26 11:45:00,62.97,63.01,62.96,63.0,158523.0,52.538,52.5714,52.5297,52.563,158523.0
2019-11-26 11:50:00,63.0,63.02,62.97,62.98,106031.0,52.563,52.5797,52.538,52.5464,106031.0
2019-11-26 11:55:00,62.98,62.99,62.94,62.97,48091.0,52.5464,52.5547,52.513,52.538,48091.0
2019-11-26 12:00:00,62.98,62.98,62.95,62.95,48320.0,52.5464,52.5464,52.5213,52.5213,48320.0
2019-11-26 12:05:00,62.95,62.96,62.91,62.93,231320.0,52.5213,52.5297,52.4879,52.5046,231320.0
2019-11-26 12:10:00,62.93,62.94,62.91,62.91,95914.0,52.5046,52.513,52.4879,52.4879,95914.0
2019-11-26 12:15:00,62.91,62.92,62.85,62.86,129136.0,52.4879,52.4963,52.4379,52.4462,129136.0
2019-11-26 12:20:00,62.85,62.89,62.85,62.87,71355.0,52.4379,52.4713,52.4379,52.4546,71355.0
2019-11-26 12:25:00,62.87,62.88,62.85,62.86,101382.0,52.4546,52.4629,52.4379,52.4462,101382.0
2019-11-26 12:30:00,62.85,62.86,62.81,62.86,91310.0,52.4379,52.4462,52.4045,52.4462,91310.0
2019-11-26 12:35:00,62.85,62.89,62.85,62.88,50205.0,52.4379,52.4713,52.4379,52.4629,50205.0
2019-11-26 12:40:00,62.88,62.89,62.86,62.88,84828.0,52.4629,52.4713,52.4462,52.4629,84828.0
2019-11-26 12:45:00,62.87,62.9,62.87,62.89,62524.0,52.4546,52.4796,52.4546,52.4713,62524.0
2019-11-26 12:50:00,62.88,62.91,62.87,62.88,52151.0,52.4629,52.4879,52.4546,52.4629,52151.0
2019-11-26 12:55:00,62.88,62.91,62.87,62.9,64339.0,52.4629,52.4879,52.4546,52.4796,64339.0
2019-11-26 13:00:00,62.9,62.91,62.89,62.9,40232.0,52.4796,52.4879,52.4713,52.4796,40232.0
2019-11-26 13:05:00,62.9,62.91,62.85,62.87,85966.0,52.4796,52.4879,52.4379,52.4546,85966.0
2019-11-26 13:10:00,62.87,62.88,62.84,62.86,103726.0,52.4546,52.4629,52.4295,52.4462,103726.0
2019-11-26 13:15:00,62.86,62.87,62.84,62.85,65988.0,52.4462,52.4546,52.4295,52.4379,65988.0
2019-11-26 13:20:00,62.85,62.86,62.83,62.84,46566.0,52.4379,52.4462,52.4212,52.4295,46566.0
2019-11-26 13:25:00,62.84,62.86,62.83,62.85,52473.0,52.4295,52.4462,52.4212,52.4379,52473.0
2019-11-26 13:30:00,62.85,62.85,62.79,62.8,152460.0,52.4379,52.4379,52.3878,52.3962,152460.0
2019-11-26 13:35:00,62.8,62.84,62.8,62.81,88369.0,52.3962,52.4295,52.3962,52.4045,88369.0
2019-11-26 13:40:00,62.82,62.82,62.79,62.81,63752.0,52.4129,52.4129,52.3878,52.4045,63752.0
2019-11-26 13:45:00,62.8,62.81,62.78,62.8,125180.0,52.3962,52.4045,52.3795,52.3962,125180.0
2019-11-26 13:50:00,62.8,62.82,62.78,62.81,63918.0,52.3962,52.4129,52.3795,52.4045,63918.0
2019-11-26 13:55:00,62.82,62.84,62.81,62.84,62368.0,52.4129,52.4295,52.4045,52.4295,62368.0
2019-11-26 14:00:00,62.83,62.84,62.8,62.81,77974.0,52.4212,52.4295,52.3962,52.4045,77974.0
2019-11-26 14:05:00,62.8,62.82,62.79,62.81,120279.0,52.3962,52.4129,52.3878,52.4045,120279.0
2019-11-26 14:10:00,62.8,62.83,62.8,62.82,114864.0,52.3962,52.4212,52.3962,52.4129,114864.0
2019-11-26 14:15:00,62.82,62.83,62.79,62.8,117602.0,52.4129,52.4212,52.3878,52.3962,117602.0
2019-11-26 14:20:00,62.79,62.8,62.77,62.79,160936.0,52.3878,52.3962,52.3711,52.3878,160936.0
2019-11-26 14:25:00,62.79,62.8,62.77,62.77,76412.0,52.3878,52.3962,52.3711,52.3711,76412.0
2019-11-26 14:30:00,62.78,62.81,62.76,62.8,162483.0,52.3795,52.4045,52.3628,52.3962,162483.0
2019-11-26 14:35:00,62.79,62.8,62.76,62.79,148056.0,52.3878,52.3962,52.3628,52.3878,148056.0
2019-11-26 14:40:00,62.79,62.81,62.77,62.8,98150.0,52.3878,52.4045,52.3711,52.3962,98150.0
2019-11-26 14:45:00,62.8,62.82,62.79,62.8,77910.0,52.3962,52.4129,52.3878,52.3962,77910.0
2019-11-26 14:50:00,62.8,62.82,62.79,62.82,94231.0,52.3962,52.4129,52.3878,52.4129,94231.0
2019-11-26 14:55:00,62.81,62.82,62.8,62.81,24750.0,52.4045,52.4129,52.3962,52.4045,24750.0
2019-11-26 15:00:00,62.8,62.81,62.76,62.76,94998.0,52.3962,52.4045,52.3628,52.3628,94998.0
2019-11-26 15:05:00,62.77,62.8,62.75,62.8,185570.0,52.3711,52.3962,52.3545,52.3962,185570.0
2019-11-26 15:10:00,62.8,62.8,62.76,62.78,108219.0,52.3962,52.3962,52.3628,52.3795,108219.0
2019-11-26 15:15:00,62.79,62.82,62.78,62.81,152497.0,52.3878,52.4129,52.3795,52.4045,152497.0
2019-11-26 15:20:00,62.81,62.84,62.8,62.83,93434.0,52.4045,52.4295,52.3962,52.4212,93434.0
2019-11-26 15:25:00,62.83,62.86,62.82,62.85,130723.0,52.4212,52.4462,52.4129,52.4379,130723.0
2019-11-26 15:30:00,62.85,62.88,62.83,62.88,318284.0,52.4379,52.4629,52.4212,52.4629,318284.0
2019-11-26 15:35:00,62.88,62.91,62.87,62.88,162984.0,52.4629,52.4879,52.4546,52.4629,162984.0
2019-11-26 15:40:00,62.88,62.95,62.88,62.94,430455.0,52.4629,52.5213,52.4629,52.513,430455.0
2019-11-26 15:45:00,62.95,62.99,62.94,62.98,543411.0,52.5213,52.5547,52.513,52.5464,543411.0
2019-11-26 15:50:00,62.98,63.07,62.97,63.07,1148301.0,52.5464,52.6214,52.538,52.6214,1148301.0
2019-11-26 15:55:00,63.07,63.09,63.0,63.02,2417272.0,52.6214,52.6381,52.563,52.5797,2417272.0
2019-11-27 09:30:00,62.84,63.08,62.84,63.05,485686.0,52.4295,52.6298,52.4295,52.6048,485686.0
2019-11-27 09:35:00,63.05,63.05,62.92,62.99,437426.0,52.6048,52.6048,52.4963,52.5547,437426.0
2019-11-27 09:40:00,62.99,63.07,62.96,63.07,307728.0,52.5547,52.6214,52.5297,52.6214,307728.0
2019-11-27 09:45:00,63.07,63.07,62.99,62.99,160412.0,52.6214,52.6214,52.5547,52.5547,160412.0
2019-11-27 09:50:00,63.0,63.06,62.99,63.05,148411.0,52.563,52.6131,52.5547,52.6048,148411.0
2019-11-27 09:55:00,63.04,63.04,62.95,62.97,123595.0,52.5964,52.5964,52.5213,52.538,123595.0
2019-11-27 10:00:00,62.97,62.98,62.89,62.91,220877.0,52.538,52.5464,52.4713,52.4879,220877.0
2019-11-27 10:05:00,62.91,62.95,62.9,62.92,120290.0,52.4879,52.5213,52.4796,52.4963,120290.0
2019-11-27 10:10:00,62.91,62.92,62.87,62.88,73111.0,52.4879,52.4963,52.4546,52.4629,73111.0
2019-11-27 10:15:00,62.89,62.91,62.85,62.85,108321.0,52.4713,52.4879,52.4379,52.4379,108321.0
2019-11-27 10:20:00,62.85,62.87,62.8,62.81,122179.0,52.4379,52.4546,52.3962,52.4045,122179.0
2019-11-27 10:25:00,62.8,62.92,62.8,62.9,492430.0,52.3962,52.4963,52.3962,52.4796,492430.0
2019-11-27 10:30:00,62.9,62.93,62.9,62.93,97825.0,52.4796,52.5046,52.4796,52.5046,97825.0
2019-11-27 10:35:00,62.93,63.0,62.88,63.0,134872.0,52.5046,52.563,52.4629,52.563,134872.0
2019-11-27 10:40:00,62.99,63.04,62.99,63.03,119729.0,52.5547,52.5964,52.5547,52.5881,119729.0
2019-11-27 10:45:00,63.03,63.09,63.03,63.08,213965.0,52.5881,52.6381,52.5881,52.6298,213965.0
2019-11-27 10:50:00,63.07,63.09,63.04,63.04,185980.0,52.6214,52.6381,52.5964,52.5964,185980.0
2019-11-27 10:55:00,63.04,63.08,63.01,63.01,293820.0,52.5964,52.6298,52.5714,52.5714,293820.0
2019-11-27 11:00:00,63.01,63.06,62.99,63.05,133956.0,52.5714,52.6131,52.5547,52.6048,133956.0
2019-11-27 11:05:00,63.04,63.06,63.02,63.03,91840.0,52.5964,52.6131,52.5797,52.5881,91840.0
2019-11-27 11:10:00,63.03,63.04,63.0,63.02,53558.0,52.5881,52.5964,52.563,52.5797,53558.0
2019-11-27 11:15:00,63.02,63.02,62.99,63.0,89491.0,52.5797,52.5797,52.5547,52.563,89491.0
2019-11-27 11:20:00,63.0,63.01,62.96,62.98,116857.0,52.563,52.5714,52.5297,52.5464,116857.0
2019-11-27 11:25:00,62.98,62.98,62.92,62.98,109826.0,52.5464,52.5464,52.4963,52.5464,109826.0
2019-11-27 11:30:00,62.98,63.08,62.97,63.07,136547.0,52.5464,52.6298,52.538,52.6214,136547.0
2019-11-27 11:35:00,63.07,63.11,63.06,63.08,111166.0,52.6214,52.6548,52.6131,52.6298,111166.0
2019-11-27 11:40:00,63.07,63.12,63.07,63.11,89654.0,52.6214,52.6632,52.6214,52.6548,89654.0
2019-11-27 11:45:00,63.1,63.11,63.07,63.07,33161.0,52.6465,52.6548,52.6214,52.6214,33161.0
2019-11-27 11:50:00,63.08,63.14,63.07,63.13,128176.0,52.6298,52.6798,52.6214,52.6715,128176.0
2019-11-27 11:55:00,63.14,63.18,63.13,63.16,156026.0,52.6798,52.7132,52.6715,52.6965,156026.0
2019-11-27 12:00:00,63.16,63.16,63.11,63.12,32898.0,52.6965,52.6965,52.6548,52.6632,32898.0
2019-11-27 12:05:00,63.12,63.15,63.11,63.14,23237.0,52.6632,52.6882,52.6548,52.6798,23237.0
2019-11-27 12:10:00,63.14,63.16,63.12,63.14,69936.0,52.6798,52.6965,52.6632,52.6798,69936.0
2019-11-27 12:15:00,63.14,63.14,63.09,63.09,47034.0,52.6798,52.6798,52.6381,52.6381,47034.0
2019-11-27 12:20:00,63.08,63.08,63.03,63.04,30483.0,52.6298,52.6298,52.5881,52.5964,30483.0
2019-11-27 12:25:00,63.03,63.06,63.02,63.05,63421.0,52.5881,52.6131,52.5797,52.6048,63421.0
2019-11-27 12:30:00,63.05,63.1,63.05,63.09,44407.0,52.6048,52.6465,52.6048,52.6381,44407.0
2019-11-27 12:35:00,63.1,63.1,63.05,63.09,33340.0,52.6465,52.6465,52.6048,52.6381,33340.0
2019-11-27 12:40:00,63.1,63.11,63.04,63.04,40841.0,52.6465,52.6548,52.5964,52.5964,40841.0
2019-11-27 12:45:00,63.04,63.04,63.02,63.04,66317.0,52.5964,52.5964,52.5797,52.5964,66317.0
2019-11-27 12:50:00,63.04,63.06,63.02,63.03,21031.0,52.5964,52.6131,52.5797,52.5881,21031.0
2019-11-27 12:55:00,63.02,63.04,63.01,63.02,50796.0,52.5797,52.5964,52.5714,52.5797,50796.0
2019-11-27 13:00:00,63.02,63.03,62.98,63.0,53945.0,52.5797,52.5881,52.5464,52.563,53945.0
2019-11-27 13:05:00,62.99,63.0,62.98,63.0,109915.0,52.5547,52.563,52.5464,52.563,109915.0
2019-11-27 13:10:00,63.0,63.06,62.99,63.05,166575.0,52.563,52.6131,52.5547,52.6048,166575.0
2019-11-27 13:15:00,63.06,63.11,63.05,63.08,38212.0,52.6131,52.6548,52.6048,52.6298,38212.0
2019-11-27 13:20:00,63.08,63.1,63.08,63.09,109442.0,52.6298,52.6465,52.6298,52.6381,109442.0
2019-11-27 13:25:00,63.09,63.11,63.07,63.09,38468.0,52.6381,52.6548,52.6214,52.6381,38468.0
2019-11-27 13:30:00,63.09,63.11,63.08,63.1,55592.0,52.6381,52.6548,52.6298,52.6465,55592.0
2019-11-27 13:35:00,63.1,63.11,63.07,63.1,28332.0,52.6465,52.6548,52.6214,52.6465,28332.0
2019-11-27 13:40:00,63.09,63.1,63.05,63.05,132367.0,52.6381,52.6465,52.6048,52.6048,132367.0
2019-11-27 13:45:00,63.06,63.08,63.05,63.08,53656.0,52.6131,52.6298,52.6048,52.6298,53656.0
2019-11-27 13:50:00,63.08,63.11,63.05,63.06,105220.0,52.6298,52.6548,52.6048,52.6131,105220.0
2019-11-27 13:55:00,63.06,63.1,63.06,63.06,29601.0,52.6131,52.6465,52.6131,52.6131,29601.0
2019-11-27 14:00:00,63.06,63.07,63.04,63.05,51324.0,52.6131,52.6214,52.5964,52.6048,51324.0
2019-11-27 14:05:00,63.06,63.07,63.05,63.07,73517.0,52.6131,52.6214,52.6048,52.6214,73517.0
2019-11-27 14:10:00,63.07,63.09,63.06,63.09,25347.0,52.6214,52.6381,52.6131,52.6381,25347.0
2019-11-27 14:15:00,63.08,63.11,63.08,63.08,43710.0,52.6298,52.6548,52.6298,52.6298,43710.0
2019-11-27 14:20:00,63.09,63.1,63.08,63.09,106686.0,52.6381,52.6465,52.6298,52.6381,106686.0
2019-11-27 14:25:00,63.08,63.09,63.06,63.08,65374.0,52.6298,52.6381,52.6131,52.6298,65374.0
2019-11-27 14:30:00,63.09,63.13,63.08,63.13,34374.0,52.6381,52.6715,52.6298,52.6715,34374.0
2019-11-27 14:35:00,63.12,63.14,63.1,63.1,31104.0,52.6632,52.6798,52.6465,52.6465,31104.0
2019-11-27 14:40:00,63.1,63.14,63.1,63.14,27052.0,52.6465,52.6798,52.6465,52.6798,27052.0
2019-11-27 14:45:00,63.14,63.16,63.13,63.16,46708.0,52.6798,52.6965,52.6715,52.6965,46708.0
2019-11-27 14:50:00,63.16,63.16,63.14,63.14,45024.0,52.6965,52.6965,52.6798,52.6798,45024.0
2019-11-27 14:55:00,63.15,63.16,63.13,63.13,134747.0,52.6882,52.6965,52.6715,52.6715,134747.0
2019-11-27 15:00:00,63.13,63.13,63.1,63.12,116482.0,52.6715,52.6715,52.6465,52.6632,116482.0
2019-11-27 15:05:00,63.11,63.12,63.09,63.09,57055.0,52.6548,52.6632,52.6381,52.6381,57055.0
2019-11-27 15:10:00,63.1,63.12,63.09,63.11,191123.0,52.6465,52.6632,52.6381,52.6548,191123.0
2019-11-27 15:15:00,63.11,63.11,63.08,63.1,78993.0,52.6548,52.6548,52.6298,52.6465,78993.0
2019-11-27 15:20:00,63.1,63.12,63.09,63.12,45966.0,52.6465,52.6632,52.6381,52.6632,45966.0
2019-11-27 15:25:00,63.12,63.14,63.11,63.14,48661.0,52.6632,52.6798,52.6548,52.6798,48661.0
2019-11-27 15:30:00,63.14,63.15,63.08,63.08,152660.0,52.6798,52.6882,52.6298,52.6298,152660.0
2019-11-27 15:35:00,63.09,63.09,63.05,63.07,118694.0,52.6381,52.6381,52.6048,52.6214,118694.0
2019-11-27 15:40:00,63.06,63.12,63.05,63.08,268080.0,52.6131,52.6632,52.6048,52.6298,268080.0
2019-11-27 15:45:00,63.09,63.12,63.08,63.11,348791.0,52.6381,52.6632,52.6298,52.6548,348791.0
2019-11-27 15:50:00,63.11,63.15,63.09,63.14,484141.0,52.6548,52.6882,52.6381,52.6798,484141.0
2019-11-27 15:55:00,63.14,63.16,63.1,63.12,1558929.0,52.6798,52.6965,52.6465,52.6632,1558929.0
2019-11-29 09:30:00,63.23,63.45,63.2,63.4,347256.0,52.7549,52.9385,52.7299,52.8968,347256.0
2019-11-29 09:35:00,63.4,63.47,63.39,63.43,285338.0,52.8968,52.9552,52.8884,52.9218,285338.0
2019-11-29 09:40:00,63.44,63.45,63.34,63.34,158530.0,52.9301,52.9385,52.8467,52.8467,158530.0
2019-11-29 09:45:00,63.34,63.42,63.32,63.32,209153.0,52.8467,52.9135,52.83,52.83,209153.0
2019-11-29 09:50:00,63.32,63.33,63.24,63.27,73915.0,52.83,52.8384,52.7633,52.7883,73915.0
2019-11-29 09:55:00,63.26,63.26,63.21,63.21,70132.0,52.78,52.78,52.7382,52.7382,70132.0
2019-11-29 10:00:00,63.2,63.21,63.14,63.14,96129.0,52.7299,52.7382,52.6798,52.6798,96129.0
2019-11-29 10:05:00,63.14,63.23,63.13,63.2,74166.0,52.6798,52.7549,52.6715,52.7299,74166.0
2019-11-29 10:10:00,63.2,63.23,63.18,63.21,63781.0,52.7299,52.7549,52.7132,52.7382,63781.0
2019-11-29 10:15:00,63.2,63.21,63.13,63.14,76200.0,52.7299,52.7382,52.6715,52.6798,76200.0
2019-11-29 10:20:00,63.14,63.17,63.12,63.16,53190.0,52.6798,52.7049,52.6632,52.6965,53190.0
2019-11-29 10:25:00,63.15,63.16,63.13,63.15,45622.0,52.6882,52.6965,52.6715,52.6882,45622.0
2019-11-29 10:30:00,63.15,63.22,63.12,63.13,76933.0,52.6882,52.7466,52.6632,52.6715,76933.0
2019-11-29 10:35:00,63.13,63.13,63.07,63.1,130529.0,52.6715,52.6715,52.6214,52.6465,130529.0
2019-11-29 10:40:00,63.09,63.09,63.01,63.03,96357.0,52.6381,52.6381,52.5714,52.5881,96357.0
2019-11-29 10:45:00,63.04,63.06,63.02,63.03,86007.0,52.5964,52.6131,52.5797,52.5881,86007.0
2019-11-29 10:50:00,63.02,63.07,63.01,63.05,30724.0,52.5797,52.6214,52.5714,52.6048,30724.0
2019-11-29 10:55:00,63.05,63.1,63.05,63.06,53088.0,52.6048,52.6465,52.6048,52.6131,53088.0
2019-11-29 11:00:00,63.06,63.12,63.06,63.11,53803.0,52.6131,52.6632,52.6131,52.6548,53803.0
2019-11-29 11:05:00,63.11,63.14,63.1,63.12,39452.0,52.6548,52.6798,52.6465,52.6632,39452.0
2019-11-29 11:10:00,63.13,63.15,63.09,63.1,126669.0,52.6715,52.6882,52.6381,52.6465,126669.0
2019-11-29 11:15:00,63.1,63.13,63.08,63.09,39072.0,52.6465,52.6715,52.6298,52.6381,39072.0
2019-11-29 11:20:00,63.09,63.11,63.06,63.06,37876.0,52.6381,52.6548,52.6131,52.6131,37876.0
2019-11-29 11:25:00,63.07,63.1,63.02,63.02,52929.0,52.6214,52.6465,52.5797,52.5797,52929.0
2019-11-29 11:30:00,63.03,63.09,63.01,63.09,46365.0,52.5881,52.6381,52.5714,52.6381,46365.0
2019-11-29 11:35:00,63.09,63.1,63.07,63.1,42362.0,52.6381,52.6465,52.6214,52.6465,42362.0
2019-11-29 11:40:00,63.1,63.15,63.09,63.11,72350.0,52.6465,52.6882,52.6381,52.6548,72350.0
2019-11-29 11:45:00,63.1,63.1,63.04,63.05,36211.0,52.6465,52.6465,52.5964,52.6048,36211.0
2019-11-29 11:50:00,63.05,63.07,63.02,63.06,61913.0,52.6048,52.6214,52.5797,52.6131,61913.0
2019-11-29 11:55:00,63.06,63.08,63.04,63.08,41298.0,52.6131,52.6298,52.5964,52.6298,41298.0
2019-11-29 12:00:00,63.07,63.08,63.04,63.07,126297.0,52.6214,52.6298,52.5964,52.6214,126297.0
2019-11-29 12:05:00,63.06,63.14,63.06,63.14,28032.0,52.6131,52.6798,52.6131,52.6798,28032.0
2019-11-29 12:10:00,63.13,63.17,63.12,63.14,110858.0,52.6715,52.7049,52.6632,52.6798,110858.0
2019-11-29 12:15:00,63.14,63.16,63.12,63.16,69881.0,52.6798,52.6965,52.6632,52.6965,69881.0
2019-11-29 12:20:00,63.16,63.17,63.14,63.16,61847.0,52.6965,52.7049,52.6798,52.6965,61847.0
2019-11-29 12:25:00,63.16,63.16,63.11,63.13,70002.0,52.6965,52.6965,52.6548,52.6715,70002.0
2019-11-29 12:30:00,63.13,63.15,63.06,63.08,110396.0,52.6715,52.6882,52.6131,52.6298,110396.0
2019-11-29 12:35:00,63.08,63.1,63.0,63.01,78219.0,52.6298,52.6465,52.563,52.5714,78219.0
2019-11-29 12:40:00,63.01,63.05,62.98,63.01,178788.0,52.5714,52.6048,52.5464,52.5714,178788.0
2019-11-29 12:45:00,63.01,63.09,63.0,63.05,147205.0,52.5714,52.6381,52.563,52.6048,147205.0
2019-11-29 12:50:00,63.05,63.09,63.01,63.03,237316.0,52.6048,52.6381,52.5714,52.5881,237316.0
2019-11-29 12:55:00,63.03,63.09,63.0,63.06,616962.0,52.5881,52.6381,52.563,52.6131,616962.0
2019-12-02 09:30:00,62.77,62.85,62.71,62.75,702083.0,52.3711,52.4379,52.3211,52.3545,702083.0
2019-12-02 09:35:00,62.76,62.87,62.76,62.77,264735.0,52.3628,52.4546,52.3628,52.3711,264735.0
2019-12-02 09:40:00,62.77,62.77,62.6,62.62,277883.0,52.3711,52.3711,52.2293,52.246,277883.0
2019-12-02 09:45:00,62.61,62.68,62.61,62.65,181094.0,52.2376,52.2961,52.2376,52.271,181094.0
2019-12-02 09:50:00,62.65,62.65,62.56,62.57,369268.0,52.271,52.271,52.1959,52.2043,369268.0
2019-12-02 09:55:00,62.57,62.58,62.51,62.58,224532.0,52.2043,52.2126,52.1542,52.2126,224532.0
2019-12-02 10:00:00,62.58,62.8,62.56,62.79,1028283.0,52.2126,52.3962,52.1959,52.3878,1028283.0
2019-12-02 10:05:00,62.78,62.81,62.68,62.81,408581.0,52.3795,52.4045,52.2961,52.4045,408581.0
2019-12-02 10:10:00,62.8,62.85,62.73,62.74,249370.0,52.3962,52.4379,52.3378,52.3461,249370.0
2019-12-02 10:15:00,62.74,62.76,62.7,62.7,196102.0,52.3461,52.3628,52.3127,52.3127,196102.0
2019-12-02 10:20:00,62.7,62.79,62.7,62.74,117718.0,52.3127,52.3878,52.3127,52.3461,117718.0
2019-12-02 10:25:00,62.74,62.75,62.68,62.74,129597.0,52.3461,52.3545,52.2961,52.3461,129597.0
2019-12-02 10:30:00,62.74,62.75,62.7,62.73,131608.0,52.3461,52.3545,52.3127,52.3378,131608.0
2019-12-02 10:35:00,62.73,62.73,62.65,62.71,355461.0,52.3378,52.3378,52.271,52.3211,355461.0
2019-12-02 10:40:00,62.71,62.78,62.7,62.76,162501.0,52.3211,52.3795,52.3127,52.3628,162501.0
2019-12-02 10:45:00,62.76,62.77,62.7,62.7,143384.0,52.3628,52.3711,52.3127,52.3127,143384.0
2019-12-02 10:50:00,62.69,62.7,62.64,62.68,139805.0,52.3044,52.3127,52.2627,52.2961,139805.0
2019-12-02 10:55:00,62.68,62.7,62.63,62.67,171393.0,52.2961,52.3127,52.2543,52.2877,171393.0
2019-12-02 11:00:00,62.67,62.77,62.64,62.76,240064.0,52.2877,52.3711,52.2627,52.3628,240064.0
2019-12-02 11:05:00,62.76,62.8,62.73,62.8,472376.0,52.3628,52.3962,52.3378,52.3962,472376.0
2019-12-02 11:10:00,62.8,62.81,62.75,62.81,236073.0,52.3962,52.4045,52.3545,52.4045,236073.0
2019-12-02 11:15:00,62.81,62.83,62.77,62.82,81735.0,52.4045,52.4212,52.3711,52.4129,81735.0
2019-12-02 11:20:00,62.81,62.84,62.79,62.83,118021.0,52.4045,52.4295,52.3878,52.4212,118021.0
2019-12-02 11:25:00,62.83,62.9,62.83,62.85,340759.0,52.4212,52.4796,52.4212,52.4379,340759.0
2019-12-02 11:30:00,62.85,62.91,62.85,62.89,162118.0,52.4379,52.4879,52.4379,52.4713,162118.0
2019-12-02 11:35:00,62.89,62.9,62.83,62.88,263713.0,52.4713,52.4796,52.4212,52.4629,263713.0
2019-12-02 11:40:00,62.88,62.91,62.84,62.85,122896.0,52.4629,52.4879,52.4295,52.4379,122896.0
2019-12-02 11:45:00,62.85,62.86,62.77,62.78,108672.0,52.4379,52.4462,52.3711,52.3795,108672.0
2019-12-02 11:50:00,62.79,62.83,62.78,62.81,158890.0,52.3878,52.4212,52.3795,52.4045,158890.0
2019-12-02 11:55:00,62.82,62.83,62.76,62.76,89707.0,52.4129,52.4212,52.3628,52.3628,89707.0
2019-12-02 12:00:00,62.76,62.76,62.72,62.73,88631.0,52.3628,52.3628,52.3294,52.3378,88631.0
2019-12-02 12:05:00,62.73,62.8,62.73,62.79,69607.0,52.3378,52.3962,52.3378,52.3878,69607.0
2019-12-02 12:10:00,62.8,62.8,62.73,62.74,66310.0,52.3962,52.3962,52.3378,52.3461,66310.0
2019-12-02 12:15:00,62.75,62.76,62.73,62.75,83000.0,52.3545,52.3628,52.3378,52.3545,83000.0
2019-12-02 12:20:00,62.75,62.77,62.72,62.75,120817.0,52.3545,52.3711,52.3294,52.3545,120817.0
2019-12-02 12:25:00,62.74,62.77,62.7,62.77,125469.0,52.3461,52.3711,52.3127,52.3711,125469.0
2019-12-02 12:30:00,62.77,62.79,62.7,62.7,112744.0,52.3711,52.3878,52.3127,52.3127,112744.0
2019-12-02 12:35:00,62.7,62.73,62.69,62.72,147771.0,52.3127,52.3378,52.3044,52.3294,147771.0
2019-12-02 12:40:00,62.71,62.73,62.7,62.72,68840.0,52.3211,52.3378,52.3127,52.3294,68840.0
2019-12-02 12:45:00,62.72,62.75,62.7,62.71,54687.0,52.3294,52.3545,52.3127,52.3211,54687.0
2019-12-02 12:50:00,62.71,62.72,62.68,62.68,81524.0,52.3211,52.3294,52.2961,52.2961,81524.0
2019-12-02 12:55:00,62.69,62.7,62.65,62.65,94904.0,52.3044,52.3127,52.271,52.271,94904.0
2019-12-02 13:00:00,62.65,62.73,62.65,62.72,72910.0,52.271,52.3378,52.271,52.3294,72910.0
2019-12-02 13:05:00,62.71,62.76,62.71,62.74,112161.0,52.3211,52.3628,52.3211,52.3461,112161.0
2019-12-02 13:10:00,62.74,62.76,62.71,62.71,143379.0,52.3461,52.3628,52.3211,52.3211,143379.0
2019-12-02 13:15:00,62.72,62.74,62.7,62.72,59616.0,52.3294,52.3461,52.3127,52.3294,59616.0
2019-12-02 13:20:00,62.72,62.73,62.71,62.72,53025.0,52.3294,52.3378,52.3211,52.3294,53025.0
2019-12-02 13:25:00,62.73,62.76,62.73,62.75,200096.0,52.3378,52.3628,52.3378,52.3545,200096.0
2019-12-02 13:30:00,62.75,62.75,62.68,62.69,446595.0,52.3545,52.3545,52.2961,52.3044,446595.0
2019-12-02 13:35:00,62.69,62.7,62.68,62.69,45097.0,52.3044,52.3127,52.2961,52.3044,45097.0
2019-12-02 13:40:00,62.68,62.69,62.65,62.66,121750.0,52.2961,52.3044,52.271,52.2794,121750.0
2019-12-02 13:45:00,62.66,62.69,62.65,62.68,168904.0,52.2794,52.3044,52.271,52.2961,168904.0
2019-12-02 13:50:00,62.68,62.7,62.66,62.69,61082.0,52.2961,52.3127,52.2794,52.3044,61082.0
2019-12-02 13:55:00,62.69,62.7,62.66,62.66,57691.0,52.3044,52.3127,52.2794,52.2794,57691.0
2019-12-02 14:00:00,62.67,62.7,62.65,62.7,108365.0,52.2877,52.3127,52.271,52.3127,108365.0
2019-12-02 14:05:00,62.7,62.7,62.68,62.69,68590.0,52.3127,52.3127,52.2961,52.3044,68590.0
2019-12-02 14:10:00,62.69,62.71,62.68,62.71,101253.0,52.3044,52.3211,52.2961,52.3211,101253.0
2019-12-02 14:15:00,62.71,62.71,62.69,62.7,68351.0,52.3211,52.3211,52.3044,52.3127,68351.0
2019-12-02 14:20:00,62.7,62.7,62.67,62.68,163813.0,52.3127,52.3127,52.2877,52.2961,163813.0
2019-12-02 14:25:00,62.68,62.69,62.67,62.68,64187.0,52.2961,52.3044,52.2877,52.2961,64187.0
2019-12-02 14:30:00,62.68,62.68,62.62,62.63,113881.0,52.2961,52.2961,52.246,52.2543,113881.0
2019-12-02 14:35:00,62.63,62.65,62.62,62.65,83623.0,52.2543,52.271,52.246,52.271,83623.0
2019-12-02 14:40:00,62.65,62.67,62.63,62.65,146583.0,52.271,52.2877,52.2543,52.271,146583.0
2019-12-02 14:45:00,62.65,62.68,62.64,62.66,106214.0,52.271,52.2961,52.2627,52.2794,106214.0
2019-12-02 14:50:00,62.66,62.69,62.65,62.66,55440.0,52.2794,52.3044,52.271,52.2794,55440.0
2019-12-02 14:55:00,62.67,62.69,62.66,62.67,65520.0,52.2877,52.3044,52.2794,52.2877,65520.0
2019-12-02 15:00:00,62.67,62.7,62.67,62.7,62309.0,52.2877,52.3127,52.2877,52.3127,62309.0
2019-12-02 15:05:00,62.7,62.7,62.65,62.66,253656.0,52.3127,52.3127,52.271,52.2794,253656.0
2019-12-02 15:10:00,62.67,62.67,62.6,62.62,108781.0,52.2877,52.2877,52.2293,52.246,108781.0
2019-12-02 15:15:00,62.61,62.64,62.6,62.64,243160.0,52.2376,52.2627,52.2293,52.2627,243160.0
2019-12-02 15:20:00,62.63,62.64,62.58,62.6,105019.0,52.2543,52.2627,52.2126,52.2293,105019.0
2019-12-02 15:25:00,62.6,62.63,62.58,62.59,129204.0,52.2293,52.2543,52.2126,52.221,129204.0
2019-12-02 15:30:00,62.6,62.62,62.56,62.6,154649.0,52.2293,52.246,52.1959,52.2293,154649.0
2019-12-02 15:35:00,62.6,62.68,62.59,62.66,417732.0,52.2293,52.2961,52.221,52.2794,417732.0
2019-12-02 15:40:00,62.66,62.72,62.64,62.72,410492.0,52.2794,52.3294,52.2627,52.3294,410492.0
2019-12-02 15:45:00,62.71,62.74,62.7,62.72,483868.0,52.3211,52.3461,52.3127,52.3294,483868.0
2019-12-02 15:50:00,62.71,62.71,62.6,62.62,753350.0,52.3211,52.3211,52.2293,52.246,753350.0
2019-12-02 15:55:00,62.61,62.64,62.54,62.58,2034744.0,52.2376,52.2627,52.1792,52.2126,2034744.0
2019-12-03 09:30:00,62.8,62.89,62.7,62.75,468902.0,52.3962,52.4713,52.3127,52.3545,468902.0
2019-12-03 09:35:00,62.75,62.83,62.73,62.78,316675.0,52.3545,52.4212,52.3378,52.3795,316675.0
2019-12-03 09:40:00,62.77,62.83,62.77,62.8,129510.0,52.3711,52.4212,52.3711,52.3962,129510.0
2019-12-03 09:45:00,62.79,62.8,62.73,62.76,256118.0,52.3878,52.3962,52.3378,52.3628,256118.0
2019-12-03 09:50:00,62.77,62.89,62.76,62.84,243335.0,52.3711,52.4713,52.3628,52.4295,243335.0
2019-12-03 09:55:00,62.84,62.86,62.71,62.75,196868.0,52.4295,52.4462,52.3211,52.3545,196868.0
2019-12-03 10:00:00,62.74,62.79,62.69,62.74,241589.0,52.3461,52.3878,52.3044,52.3461,241589.0
2019-12-03 10:05:00,62.75,62.77,62.66,62.71,201853.0,52.3545,52.3711,52.2794,52.3211,201853.0
2019-12-03 10:10:00,62.71,62.81,62.69,62.8,142416.0,52.3211,52.4045,52.3044,52.3962,142416.0
2019-12-03 10:15:00,62.8,62.86,62.79,62.84,234725.0,52.3962,52.4462,52.3878,52.4295,234725.0
2019-12-03 10:20:00,62.84,62.88,62.82,62.83,190242.0,52.4295,52.4629,52.4129,52.4212,190242.0
2019-12-03 10:25:00,62.83,62.86,62.8,62.84,136804.0,52.4212,52.4462,52.3962,52.4295,136804.0
2019-12-03 10:30:00,62.84,62.9,62.82,62.87,190413.0,52.4295,52.4796,52.4129,52.4546,190413.0
2019-12-03 10:35:00,62.86,62.9,62.85,62.89,75222.0,52.4462,52.4796,52.4379,52.4713,75222.0
2019-12-03 10:40:00,62.89,62.93,62.89,62.92,65018.0,52.4713,52.5046,52.4713,52.4963,65018.0
2019-12-03 10:45:00,62.92,62.92,62.86,62.88,98136.0,52.4963,52.4963,52.4462,52.4629,98136.0
2019-12-03 10:50:00,62.88,62.88,62.83,62.85,61290.0,52.4629,52.4629,52.4212,52.4379,61290.0
2019-12-03 10:55:00,62.84,62.92,62.83,62.91,127902.0,52.4295,52.4963,52.4212,52.4879,127902.0
2019-12-03 11:00:00,62.92,62.92,62.83,62.84,92536.0,52.4963,52.4963,52.4212,52.4295,92536.0
2019-12-03 11:05:00,62.84,62.86,62.81,62.85,152694.0,52.4295,52.4462,52.4045,52.4379,152694.0
2019-12-03 11:10:00,62.85,62.86,62.82,62.84,80346.0,52.4379,52.4462,52.4129,52.4295,80346.0
2019-12-03 11:15:00,62.84,62.9,62.84,62.87,97655.0,52.4295,52.4796,52.4295,52.4546,97655.0
2019-12-03 11:20:00,62.87,62.88,62.83,62.85,66834.0,52.4546,52.4629,52.4212,52.4379,66834.0
2019-12-03 11:25:00,62.85,62.88,62.83,62.87,79435.0,52.4379,52.4629,52.4212,52.4546,79435.0
2019-12-03 11:30:00,62.87,62.88,62.84,62.87,96149.0,52.4546,52.4629,52.4295,52.4546,96149.0
2019-12-03 11:35:00,62.87,62.89,62.85,62.87,66430.0,52.4546,52.4713,52.4379,52.4546,66430.0
2019-12-03 11:40:00,62.87,62.88,62.85,62.86,46829.0,52.4546,52.4629,52.4379,52.4462,46829.0
2019-12-03 11:45:00,62.86,62.87,62.83,62.84,73777.0,52.4462,52.4546,52.4212,52.4295,73777.0
2019-12-03 11:50:00,62.84,62.84,62.81,62.82,182485.0,52.4295,52.4295,52.4045,52.4129,182485.0
2019-12-03 11:55:00,62.82,62.85,62.81,62.81,116988.0,52.4129,52.4379,52.4045,52.4045,116988.0
2019-12-03 12:00:00,62.81,62.83,62.78,62.78,416636.0,52.4045,52.4212,52.3795,52.3795,416636.0
2019-12-03 12:05:00,62.79,62.79,62.76,62.77,83091.0,52.3878,52.3878,52.3628,52.3711,83091.0
2019-12-03 12:10:00,62.76,62.78,62.75,62.76,236386.0,52.3628,52.3795,52.3545,52.3628,236386.0
2019-12-03 12:15:00,62.75,62.76,62.69,62.7,139533.0,52.3545,52.3628,52.3044,52.3127,139533.0
2019-12-03 12:20:00,62.69,62.71,62.66,62.71,153275.0,52.3044,52.3211,52.2794,52.3211,153275.0
2019-12-03 12:25:00,62.71,62.72,62.69,62.69,103385.0,52.3211,52.3294,52.3044,52.3044,103385.0
2019-12-03 12:30:00,62.69,62.75,62.68,62.75,158112.0,52.3044,52.3545,52.2961,52.3545,158112.0
2019-12-03 12:35:00,62.75,62.76,62.71,62.72,62073.0,52.3545,52.3628,52.3211,52.3294,62073.0
2019-12-03 12:40:00,62.72,62.73,62.7,62.71,69390.0,52.3294,52.3378,52.3127,52.3211,69390.0
2019-12-03 12:45:00,62.71,62.71,62.67,62.69,144704.0,52.3211,52.3211,52.2877,52.3044,144704.0
2019-12-03 12:50:00,62.7,62.72,62.68,62.72,85071.0,52.3127,52.3294,52.2961,52.3294,85071.0
2019-12-03 12:55:00,62.72,62.74,62.71,62.73,61497.0,52.3294,52.3461,52.3211,52.3378,61497.0
2019-12-03 13:00:00,62.73,62.76,62.71,62.75,53296.0,52.3378,52.3628,52.3211,52.3545,53296.0
2019-12-03 13:05:00,62.75,62.76,62.73,62.74,23490.0,52.3545,52.3628,52.3378,52.3461,23490.0
2019-12-03 13:10:00,62.73,62.77,62.73,62.73,41458.0,52.3378,52.3711,52.3378,52.3378,41458.0
2019-12-03 13:15:00,62.73,62.76,62.71,62.76,50098.0,52.3378,52.3628,52.3211,52.3628,50098.0
2019-12-03 13:20:00,62.75,62.81,62.75,62.79,78634.0,52.3545,52.4045,52.3545,52.3878,78634.0
2019-12-03 13:25:00,62.79,62.8,62.77,62.8,88599.0,52.3878,52.3962,52.3711,52.3962,88599.0
2019-12-03 13:30:00,62.8,62.8,62.76,62.78,209537.0,52.3962,52.3962,52.3628,52.3795,209537.0
2019-12-03 13:35:00,62.78,62.84,62.77,62.83,98167.0,52.3795,52.4295,52.3711,52.4212,98167.0
2019-12-03 13:40:00,62.83,62.87,62.81,62.86,63242.0,52.4212,52.4546,52.4045,52.4462,63242.0
2019-12-03 13:45:00,62.87,62.88,62.85,62.86,49848.0,52.4546,52.4629,52.4379,52.4462,49848.0
2019-12-03 13:50:00,62.86,62.88,62.84,62.87,78935.0,52.4462,52.4629,52.4295,52.4546,78935.0
2019-12-03 13:55:00,62.87,62.88,62.85,62.86,121906.0,52.4546,52.4629,52.4379,52.4462,121906.0
2019-12-03 14:00:00,62.87,62.88,62.83,62.87,133698.0,52.4546,52.4629,52.4212,52.4546,133698.0
2019-12-03 14:05:00,62.87,62.87,62.83,62.85,138371.0,52.4546,52.4546,52.4212,52.4379,138371.0
2019-12-03 14:10:00,62.86,62.92,62.86,62.9,120269.0,52.4462,52.4963,52.4462,52.4796,120269.0
2019-12-03 14:15:00,62.89,62.91,62.84,62.84,81126.0,52.4713,52.4879,52.4295,52.4295,81126.0
2019-12-03 14:20:00,62.84,62.86,62.83,62.85,28823.0,52.4295,52.4462,52.4212,52.4379,28823.0
2019-12-03 14:25:00,62.85,62.86,62.83,62.84,58433.0,52.4379,52.4462,52.4212,52.4295,58433.0
2019-12-03 14:30:00,62.84,62.84,62.81,62.84,95455.0,52.4295,52.4295,52.4045,52.4295,95455.0
2019-12-03 14:35:00,62.84,62.86,62.83,62.85,51388.0,52.4295,52.4462,52.4212,52.4379,51388.0
2019-12-03 14:40:00,62.86,62.88,62.85,62.86,65732.0,52.4462,52.4629,52.4379,52.4462,65732.0
2019-12-03 14:45:00,62.86,62.86,62.84,62.86,53411.0,52.4462,52.4462,52.4295,52.4462,53411.0
2019-12-03 14:50:00,62.86,62.88,62.85,62.87,76163.0,52.4462,52.4629,52.4379,52.4546,76163.0
2019-12-03 14:55:00,62.86,62.87,62.81,62.83,98740.0,52.4462,52.4546,52.4045,52.4212,98740.0
2019-12-03 15:00:00,62.83,62.84,62.79,62.8,109067.0,52.4212,52.4295,52.3878,52.3962,109067.0
2019-12-03 15:05:00,62.81,62.82,62.79,62.8,108808.0,52.4045,52.4129,52.3878,52.3962,108808.0
2019-12-03 15:10:00,62.8,62.83,62.78,62.82,94666.0,52.3962,52.4212,52.3795,52.4129,94666.0
2019-12-03 15:15:00,62.82,62.85,62.82,62.85,90439.0,52.4129,52.4379,52.4129,52.4379,90439.0
2019-12-03 15:20:00,62.85,62.89,62.84,62.88,93286.0,52.4379,52.4713,52.4295,52.4629,93286.0
2019-12-03 15:25:00,62.88,62.89,62.86,62.87,95581.0,52.4629,52.4713,52.4462,52.4546,95581.0
2019-12-03 15:30:00,62.88,62.92,62.87,62.92,140560.0,52.4629,52.4963,52.4546,52.4963,140560.0
2019-12-03 15:35:00,62.92,62.93,62.87,62.9,268838.0,52.4963,52.5046,52.4546,52.4796,268838.0
2019-12-03 15:40:00,62.9,62.9,62.85,62.85,200728.0,52.4796,52.4796,52.4379,52.4379,200728.0
2019-12-03 15:45:00,62.85,62.85,62.77,62.79,488719.0,52.4379,52.4379,52.3711,52.3878,488719.0
2019-12-03 15:50:00,62.79,62.86,62.79,62.83,511083.0,52.3878,52.4462,52.3878,52.4212,511083.0
2019-12-03 15:55:00,62.83,62.89,62.82,62.85,1087789.0,52.4212,52.4713,52.4129,52.4379,1087789.0
2019-12-04 09:30:00,62.8,62.96,62.74,62.96,271727.0,52.3962,52.5297,52.3461,52.5297,271727.0
2019-12-04 09:35:00,62.96,63.08,62.94,63.06,361218.0,52.5297,52.6298,52.513,52.6131,361218.0
2019-12-04 09:40:00,63.07,63.1,63.03,63.08,488103.0,52.6214,52.6465,52.5881,52.6298,488103.0
2019-12-04 09:45:00,63.08,63.15,63.07,63.1,301172.0,52.6298,52.6882,52.6214,52.6465,301172.0
2019-12-04 09:50:00,63.11,63.19,63.1,63.17,292296.0,52.6548,52.7216,52.6465,52.7049,292296.0
2019-12-04 09:55:00,63.17,63.18,63.1,63.1,147274.0,52.7049,52.7132,52.6465,52.6465,147274.0
2019-12-04 10:00:00,63.1,63.15,63.08,63.14,278394.0,52.6465,52.6882,52.6298,52.6798,278394.0
2019-12-04 10:05:00,63.14,63.23,63.14,63.19,126379.0,52.6798,52.7549,52.6798,52.7216,126379.0
2019-12-04 10:10:00,63.18,63.2,63.1,63.1,237936.0,52.7132,52.7299,52.6465,52.6465,237936.0
2019-12-04 10:15:00,63.1,63.11,63.05,63.09,254686.0,52.6465,52.6548,52.6048,52.6381,254686.0
2019-12-04 10:20:00,63.09,63.1,63.05,63.09,113957.0,52.6381,52.6465,52.6048,52.6381,113957.0
2019-12-04 10:25:00,63.09,63.11,63.07,63.08,216185.0,52.6381,52.6548,52.6214,52.6298,216185.0
2019-12-04 10:30:00,63.07,63.1,63.04,63.1,190252.0,52.6214,52.6465,52.5964,52.6465,190252.0
2019-12-04 10:35:00,63.1,63.19,63.09,63.18,134804.0,52.6465,52.7216,52.6381,52.7132,134804.0
2019-12-04 10:40:00,63.18,63.19,63.14,63.19,187278.0,52.7132,52.7216,52.6798,52.7216,187278.0
2019-12-04 10:45:00,63.19,63.26,63.18,63.26,156640.0,52.7216,52.78,52.7132,52.78,156640.0
2019-12-04 10:50:00,63.26,63.27,63.21,63.24,93968.0,52.78,52.7883,52.7382,52.7633,93968.0
2019-12-04 10:55:00,63.25,63.25,63.2,63.21,154416.0,52.7716,52.7716,52.7299,52.7382,154416.0
2019-12-04 11:00:00,63.2,63.21,63.15,63.19,176484.0,52.7299,52.7382,52.6882,52.7216,176484.0
2019-12-04 11:05:00,63.2,63.21,63.16,63.18,188989.0,52.7299,52.7382,52.6965,52.7132,188989.0
2019-12-04 11:10:00,63.19,63.21,63.18,63.19,99837.0,52.7216,52.7382,52.7132,52.7216,99837.0
2019-12-04 11:15:00,63.19,63.22,63.17,63.21,194644.0,52.7216,52.7466,52.7049,52.7382,194644.0
2019-12-04 11:20:00,63.21,63.21,63.16,63.2,126858.0,52.7382,52.7382,52.6965,52.7299,126858.0
2019-12-04 11:25:00,63.2,63.24,63.19,63.23,249280.0,52.7299,52.7633,52.7216,52.7549,249280.0
2019-12-04 11:30:00,63.22,63.24,63.21,63.23,114811.0,52.7466,52.7633,52.7382,52.7549,114811.0
2019-12-04 11:35:00,63.23,63.28,63.21,63.27,75166.0,52.7549,52.7967,52.7382,52.7883,75166.0
2019-12-04 11:40:00,63.26,63.27,63.22,63.23,150380.0,52.78,52.7883,52.7466,52.7549,150380.0
2019-12-04 11:45:00,63.22,63.24,63.21,63.22,63128.0,52.7466,52.7633,52.7382,52.7466,63128.0
2019-12-04 11:50:00,63.22,63.27,63.21,63.25,134601.0,52.7466,52.7883,52.7382,52.7716,134601.0
2019-12-04 11:55:00,63.25,63.26,63.21,63.22,104452.0,52.7716,52.78,52.7382,52.7466,104452.0
2019-12-04 12:00:00,63.21,63.22,63.18,63.18,65728.0,52.7382,52.7466,52.7132,52.7132,65728.0
2019-12-04 12:05:00,63.19,63.2,63.16,63.16,90368.0,52.7216,52.7299,52.6965,52.6965,90368.0
2019-12-04 12:10:00,63.16,63.18,63.15,63.17,260887.0,52.6965,52.7132,52.6882,52.7049,260887.0
2019-12-04 12:15:00,63.16,63.18,63.15,63.18,287695.0,52.6965,52.7132,52.6882,52.7132,287695.0
2019-12-04 12:20:00,63.18,63.18,63.15,63.16,145256.0,52.7132,52.7132,52.6882,52.6965,145256.0
2019-12-04 12:25:00,63.17,63.17,63.14,63.15,51869.0,52.7049,52.7049,52.6798,52.6882,51869.0
2019-12-04 12:30:00,63.15,63.15,63.11,63.12,113046.0,52.6882,52.6882,52.6548,52.6632,113046.0
2019-12-04 12:35:00,63.11,63.14,63.09,63.13,74056.0,52.6548,52.6798,52.6381,52.6715,74056.0
2019-12-04 12:40:00,63.13,63.17,63.11,63.15,98150.0,52.6715,52.7049,52.6548,52.6882,98150.0
2019-12-04 12:45:00,63.15,63.18,63.14,63.18,102914.0,52.6882,52.7132,52.6798,52.7132,102914.0
2019-12-04 12:50:00,63.17,63.2,63.15,63.17,91413.0,52.7049,52.7299,52.6882,52.7049,91413.0
2019-12-04 12:55:00,63.17,63.19,63.14,63.19,72639.0,52.7049,52.7216,52.6798,52.7216,72639.0
2019-12-04 13:00:00,63.18,63.2,63.14,63.15,143642.0,52.7132,52.7299,52.6798,52.6882,143642.0
2019-12-04 13:05:00,63.15,63.16,63.12,63.13,58061.0,52.6882,52.6965,52.6632,52.6715,58061.0
2019-12-04 13:10:00,63.14,63.17,63.12,63.16,116248.0,52.6798,52.7049,52.6632,52.6965,116248.0
2019-12-04 13:15:00,63.16,63.18,63.12,63.12,90520.0,52.6965,52.7132,52.6632,52.6632,90520.0
2019-12-04 13:20:00,63.12,63.17,63.12,63.17,102093.0,52.6632,52.7049,52.6632,52.7049,102093.0
2019-12-04 13:25:00,63.16,63.16,63.13,63.15,144095.0,52.6965,52.6965,52.6715,52.6882,144095.0
2019-12-04 13:30:00,63.15,63.16,63.13,63.14,63279.0,52.6882,52.6965,52.6715,52.6798,63279.0
2019-12-04 13:35:00,63.14,63.17,63.13,63.16,92467.0,52.6798,52.7049,52.6715,52.6965,92467.0
2019-12-04 13:40:00,63.16,63.17,63.13,63.13,62288.0,52.6965,52.7049,52.6715,52.6715,62288.0
2019-12-04 13:45:00,63.13,63.16,63.13,63.15,59273.0,52.6715,52.6965,52.6715,52.6882,59273.0
2019-12-04 13:50:00,63.15,63.16,63.13,63.13,102488.0,52.6882,52.6965,52.6715,52.6715,102488.0
2019-12-04 13:55:00,63.14,63.16,63.13,63.16,63557.0,52.6798,52.6965,52.6715,52.6965,63557.0
2019-12-04 14:00:00,63.16,63.2,63.15,63.2,115699.0,52.6965,52.7299,52.6882,52.7299,115699.0
2019-12-04 14:05:00,63.19,63.22,63.18,63.21,75573.0,52.7216,52.7466,52.7132,52.7382,75573.0
2019-12-04 14:10:00,63.22,63.28,63.21,63.26,195101.0,52.7466,52.7967,52.7382,52.78,195101.0
2019-12-04 14:15:00,63.25,63.27,63.23,63.26,136620.0,52.7716,52.7883,52.7549,52.78,136620.0
2019-12-04 14:20:00,63.26,63.29,63.26,63.28,161127.0,52.78,52.805,52.78,52.7967,161127.0
2019-12-04 14:25:00,63.28,63.31,63.26,63.29,161322.0,52.7967,52.8217,52.78,52.805,161322.0
2019-12-04 14:30:00,63.28,63.29,63.26,63.27,70974.0,52.7967,52.805,52.78,52.7883,70974.0
2019-12-04 14:35:00,63.27,63.3,63.26,63.28,73651.0,52.7883,52.8133,52.78,52.7967,73651.0
2019-12-04 14:40:00,63.29,63.29,63.26,63.28,118360.0,52.805,52.805,52.78,52.7967,118360.0
2019-12-04 14:45:00,63.29,63.31,63.28,63.3,72876.0,52.805,52.8217,52.7967,52.8133,72876.0
2019-12-04 14:50:00,63.31,63.36,63.3,63.35,184917.0,52.8217,52.8634,52.8133,52.8551,184917.0
2019-12-04 14:55:00,63.35,63.35,63.29,63.29,140669.0,52.8551,52.8551,52.805,52.805,140669.0
2019-12-04 15:00:00,63.29,63.31,63.28,63.3,137300.0,52.805,52.8217,52.7967,52.8133,137300.0
2019-12-04 15:05:00,63.29,63.31,63.29,63.3,137030.0,52.805,52.8217,52.805,52.8133,137030.0
2019-12-04 15:10:00,63.3,63.31,63.27,63.28,53926.0,52.8133,52.8217,52.7883,52.7967,53926.0
2019-12-04 15:15:00,63.28,63.29,63.24,63.25,215479.0,52.7967,52.805,52.7633,52.7716,215479.0
2019-12-04 15:20:00,63.26,63.28,63.24,63.26,156808.0,52.78,52.7967,52.7633,52.78,156808.0
2019-12-04 15:25:00,63.25,63.26,63.22,63.22,135710.0,52.7716,52.78,52.7466,52.7466,135710.0
2019-12-04 15:30:00,63.23,63.33,63.22,63.33,305076.0,52.7549,52.8384,52.7466,52.8384,305076.0
2019-12-04 15:35:00,63.33,63.36,63.32,63.33,153867.0,52.8384,52.8634,52.83,52.8384,153867.0
2019-12-04 15:40:00,63.33,63.36,63.31,63.33,355206.0,52.8384,52.8634,52.8217,52.8384,355206.0
2019-12-04 15:45:00,63.33,63.37,63.32,63.37,431352.0,52.8384,52.8717,52.83,52.8717,431352.0
2019-12-04 15:50:00,63.37,63.39,63.29,63.29,598761.0,52.8717,52.8884,52.805,52.805,598761.0
2019-12-04 15:55:00,63.3,63.33,63.28,63.3,1922408.0,52.8133,52.8384,52.7967,52.8133,1922408.0
2019-12-05 09:30:00,63.19,63.22,63.11,63.12,263864.0,52.7216,52.7466,52.6548,52.6632,263864.0
2019-12-05 09:35:00,63.13,63.25,63.12,63.25,211235.0,52.6715,52.7716,52.6632,52.7716,211235.0
2019-12-05 09:40:00,63.24,63.27,63.2,63.26,313109.0,52.7633,52.7883,52.7299,52.78,313109.0
2019-12-05 09:45:00,63.27,63.28,63.2,63.23,122987.0,52.7883,52.7967,52.7299,52.7549,122987.0
2019-12-05 09:50:00,63.22,63.23,63.16,63.17,146922.0,52.7466,52.7549,52.6965,52.7049,146922.0
2019-12-05 09:55:00,63.17,63.19,63.15,63.16,96509.0,52.7049,52.7216,52.6882,52.6965,96509.0
2019-12-05 10:00:00,63.16,63.2,63.13,63.15,111009.0,52.6965,52.7299,52.6715,52.6882,111009.0
2019-12-05 10:05:00,63.15,63.22,63.13,63.16,398092.0,52.6882,52.7466,52.6715,52.6965,398092.0
2019-12-05 10:10:00,63.15,63.17,63.13,63.14,215169.0,52.6882,52.7049,52.6715,52.6798,215169.0
2019-12-05 10:15:00,63.14,63.16,63.03,63.05,229632.0,52.6798,52.6965,52.5881,52.6048,229632.0
2019-12-05 10:20:00,63.04,63.09,63.04,63.05,236945.0,52.5964,52.6381,52.5964,52.6048,236945.0
2019-12-05 10:25:00,63.06,63.12,63.04,63.1,102367.0,52.6131,52.6632,52.5964,52.6465,102367.0
2019-12-05 10:30:00,63.11,63.13,63.08,63.1,93744.0,52.6548,52.6715,52.6298,52.6465,93744.0
2019-12-05 10:35:00,63.1,63.19,63.09,63.17,47586.0,52.6465,52.7216,52.6381,52.7049,47586.0
2019-12-05 10:40:00,63.17,63.2,63.16,63.2,62408.0,52.7049,52.7299,52.6965,52.7299,62408.0
2019-12-05 10:45:00,63.2,63.23,63.18,63.22,72852.0,52.7299,52.7549,52.7132,52.7466,72852.0
2019-12-05 10:50:00,63.22,63.24,63.2,63.21,93475.0,52.7466,52.7633,52.7299,52.7382,93475.0
2019-12-05 10:55:00,63.2,63.25,63.16,63.17,193324.0,52.7299,52.7716,52.6965,52.7049,193324.0
2019-12-05 11:00:00,63.17,63.17,63.11,63.12,87666.0,52.7049,52.7049,52.6548,52.6632,87666.0
2019-12-05 11:05:00,63.11,63.15,63.1,63.13,42131.0,52.6548,52.6882,52.6465,52.6715,42131.0
2019-12-05 11:10:00,63.13,63.17,63.1,63.17,54005.0,52.6715,52.7049,52.6465,52.7049,54005.0
2019-12-05 11:15:00,63.17,63.2,63.17,63.19,74168.0,52.7049,52.7299,52.7049,52.7216,74168.0
2019-12-05 11:20:00,63.19,63.23,63.18,63.22,90058.0,52.7216,52.7549,52.7132,52.7466,90058.0
2019-12-05 11:25:00,63.22,63.25,63.21,63.24,208436.0,52.7466,52.7716,52.7382,52.7633,208436.0
2019-12-05 11:30:00,63.25,63.25,63.19,63.2,88861.0,52.7716,52.7716,52.7216,52.7299,88861.0
2019-12-05 11:35:00,63.2,63.23,63.17,63.22,118774.0,52.7299,52.7549,52.7049,52.7466,118774.0
2019-12-05 11:40:00,63.22,63.24,63.21,63.23,107849.0,52.7466,52.7633,52.7382,52.7549,107849.0
2019-12-05 11:45:00,63.24,63.26,63.21,63.24,107599.0,52.7633,52.78,52.7382,52.7633,107599.0
2019-12-05 11:50:00,63.23,63.24,63.2,63.22,59092.0,52.7549,52.7633,52.7299,52.7466,59092.0
2019-12-05 11:55:00,63.22,63.23,63.21,63.22,41361.0,52.7466,52.7549,52.7382,52.7466,41361.0
2019-12-05 12:00:00,63.22,63.26,63.21,63.24,73331.0,52.7466,52.78,52.7382,52.7633,73331.0
2019-12-05 12:05:00,63.23,63.27,63.23,63.26,30090.0,52.7549,52.7883,52.7549,52.78,30090.0
2019-12-05 12:10:00,63.26,63.28,63.24,63.27,25984.0,52.78,52.7967,52.7633,52.7883,25984.0
2019-12-05 12:15:00,63.28,63.29,63.24,63.25,52531.0,52.7967,52.805,52.7633,52.7716,52531.0
2019-12-05 12:20:00,63.26,63.27,63.24,63.25,44750.0,52.78,52.7883,52.7633,52.7716,44750.0
2019-12-05 12:25:00,63.24,63.28,63.24,63.27,56680.0,52.7633,52.7967,52.7633,52.7883,56680.0
2019-12-05 12:30:00,63.27,63.27,63.22,63.23,44825.0,52.7883,52.7883,52.7466,52.7549,44825.0
2019-12-05 12:35:00,63.22,63.25,63.19,63.23,63897.0,52.7466,52.7716,52.7216,52.7549,63897.0
2019-12-05 12:40:00,63.24,63.25,63.21,63.23,75957.0,52.7633,52.7716,52.7382,52.7549,75957.0
2019-12-05 12:45:00,63.24,63.24,63.22,63.22,70276.0,52.7633,52.7633,52.7466,52.7466,70276.0
2019-12-05 12:50:00,63.22,63.24,63.2,63.23,45627.0,52.7466,52.7633,52.7299,52.7549,45627.0
2019-12-05 12:55:00,63.23,63.26,63.22,63.23,71605.0,52.7549,52.78,52.7466,52.7549,71605.0
2019-12-05 13:00:00,63.23,63.23,63.17,63.18,38332.0,52.7549,52.7549,52.7049,52.7132,38332.0
2019-12-05 13:05:00,63.17,63.18,63.13,63.15,48790.0,52.7049,52.7132,52.6715,52.6882,48790.0
2019-12-05 13:10:00,63.15,63.18,63.14,63.17,31423.0,52.6882,52.7132,52.6798,52.7049,31423.0
2019-12-05 13:15:00,63.18,63.23,63.17,63.21,46243.0,52.7132,52.7549,52.7049,52.7382,46243.0
2019-12-05 13:20:00,63.21,63.22,63.19,63.21,37745.0,52.7382,52.7466,52.7216,52.7382,37745.0
2019-12-05 13:25:00,63.21,63.26,63.21,63.25,47205.0,52.7382,52.78,52.7382,52.7716,47205.0
2019-12-05 13:30:00,63.25,63.27,63.22,63.23,28366.0,52.7716,52.7883,52.7466,52.7549,28366.0
2019-12-05 13:35:00,63.23,63.25,63.21,63.23,63725.0,52.7549,52.7716,52.7382,52.7549,63725.0
2019-12-05 13:40:00,63.24,63.27,63.23,63.27,86270.0,52.7633,52.7883,52.7549,52.7883,86270.0
2019-12-05 13:45:00,63.27,63.27,63.23,63.24,86398.0,52.7883,52.7883,52.7549,52.7633,86398.0
2019-12-05 13:50:00,63.24,63.27,63.23,63.27,95130.0,52.7633,52.7883,52.7549,52.7883,95130.0
2019-12-05 13:55:00,63.26,63.28,63.25,63.27,105797.0,52.78,52.7967,52.7716,52.7883,105797.0
2019-12-05 14:00:00,63.27,63.28,63.25,63.27,84659.0,52.7883,52.7967,52.7716,52.7883,84659.0
2019-12-05 14:05:00,63.27,63.3,63.26,63.3,40174.0,52.7883,52.8133,52.78,52.8133,40174.0
2019-12-05 14:10:00,63.3,63.31,63.28,63.3,89144.0,52.8133,52.8217,52.7967,52.8133,89144.0
2019-12-05 14:15:00,63.3,63.3,63.26,63.27,62755.0,52.8133,52.8133,52.78,52.7883,62755.0
2019-12-05 14:20:00,63.28,63.28,63.23,63.24,52519.0,52.7967,52.7967,52.7549,52.7633,52519.0
2019-12-05 14:25:00,63.24,63.27,63.23,63.27,29346.0,52.7633,52.7883,52.7549,52.7883,29346.0
2019-12-05 14:30:00,63.27,63.28,63.24,63.28,54170.0,52.7883,52.7967,52.7633,52.7967,54170.0
2019-12-05 14:35:00,63.28,63.31,63.26,63.3,57852.0,52.7967,52.8217,52.78,52.8133,57852.0
2019-12-05 14:40:00,63.3,63.31,63.27,63.3,59167.0,52.8133,52.8217,52.7883,52.8133,59167.0
2019-12-05 14:45:00,63.29,63.3,63.27,63.3,29845.0,52.805,52.8133,52.7883,52.8133,29845.0
2019-12-05 14:50:00,63.3,63.31,63.3,63.3,57552.0,52.8133,52.8217,52.8133,52.8133,57552.0
2019-12-05 14:55:00,63.3,63.3,63.21,63.25,222261.0,52.8133,52.8133,52.7382,52.7716,222261.0
2019-12-05 15:00:00,63.25,63.28,63.24,63.28,55249.0,52.7716,52.7967,52.7633,52.7967,55249.0
2019-12-05 15:05:00,63.29,63.3,63.27,63.27,29289.0,52.805,52.8133,52.7883,52.7883,29289.0
2019-12-05 15:10:00,63.28,63.33,63.27,63.31,86396.0,52.7967,52.8384,52.7883,52.8217,86396.0
2019-12-05 15:15:00,63.31,63.32,63.3,63.31,28605.0,52.8217,52.83,52.8133,52.8217,28605.0
2019-12-05 15:20:00,63.31,63.34,63.3,63.33,288004.0,52.8217,52.8467,52.8133,52.8384,288004.0
2019-12-05 15:25:00,63.33,63.33,63.29,63.31,36967.0,52.8384,52.8384,52.805,52.8217,36967.0
2019-12-05 15:30:00,63.31,63.33,63.3,63.33,43995.0,52.8217,52.8384,52.8133,52.8384,43995.0
2019-12-05 15:35:00,63.32,63.35,63.29,63.3,76616.0,52.83,52.8551,52.805,52.8133,76616.0
2019-12-05 15:40:00,63.3,63.31,63.27,63.27,71352.0,52.8133,52.8217,52.7883,52.7883,71352.0
2019-12-05 15:45:00,63.28,63.34,63.26,63.33,144284.0,52.7967,52.8467,52.78,52.8384,144284.0
2019-12-05 15:50:00,63.33,63.33,63.3,63.33,238945.0,52.8384,52.8384,52.8133,52.8384,238945.0
2019-12-05 15:55:00,63.33,63.41,63.3,63.39,2319088.0,52.8384,52.9051,52.8133,52.8884,2319088.0
2019-12-06 09:30:00,63.16,63.38,63.16,63.35,451736.0,52.6965,52.8801,52.6965,52.8551,451736.0
2019-12-06 09:35:00,63.34,63.36,63.3,63.35,224217.0,52.8467,52.8634,52.8133,52.8551,224217.0
2019-12-06 09:40:00,63.35,63.44,63.33,63.44,180185.0,52.8551,52.9301,52.8384,52.9301,180185.0
2019-12-06 09:45:00,63.44,63.45,63.37,63.38,95237.0,52.9301,52.9385,52.8717,52.8801,95237.0
2019-12-06 09:50:00,63.38,63.42,63.3,63.32,117076.0,52.8801,52.9135,52.8133,52.83,117076.0
2019-12-06 09:55:00,63.32,63.35,63.23,63.25,101072.0,52.83,52.8551,52.7549,52.7716,101072.0
2019-12-06 10:00:00,63.26,63.28,63.2,63.26,99398.0,52.78,52.7967,52.7299,52.78,99398.0
2019-12-06 10:05:00,63.26,63.31,63.2,63.3,131132.0,52.78,52.8217,52.7299,52.8133,131132.0
2019-12-06 10:10:00,63.31,63.35,63.29,63.35,127204.0,52.8217,52.8551,52.805,52.8551,127204.0
2019-12-06 10:15:00,63.35,63.37,63.29,63.35,202818.0,52.8551,52.8717,52.805,52.8551,202818.0
2019-12-06 10:20:00,63.35,63.39,63.34,63.39,62658.0,52.8551,52.8884,52.8467,52.8884,62658.0
2019-12-06 10:25:00,63.39,63.47,63.37,63.46,86010.0,52.8884,52.9552,52.8717,52.9468,86010.0
2019-12-06 10:30:00,63.46,63.54,63.46,63.52,157378.0,52.9468,53.0136,52.9468,52.9969,157378.0
2019-12-06 10:35:00,63.51,63.51,63.44,63.48,68107.0,52.9885,52.9885,52.9301,52.9635,68107.0
2019-12-06 10:40:00,63.49,63.53,63.48,63.52,47455.0,52.9719,53.0052,52.9635,52.9969,47455.0
2019-12-06 10:45:00,63.52,63.57,63.49,63.56,32901.0,52.9969,53.0386,52.9719,53.0303,32901.0
2019-12-06 10:50:00,63.55,63.58,63.54,63.58,120761.0,53.0219,53.047,53.0136,53.047,120761.0
2019-12-06 10:55:00,63.57,63.58,63.51,63.53,186943.0,53.0386,53.047,52.9885,53.0052,186943.0
2019-12-06 11:00:00,63.53,63.55,63.49,63.5,49832.0,53.0052,53.0219,52.9719,52.9802,49832.0
2019-12-06 11:05:00,63.5,63.5,63.46,63.5,63990.0,52.9802,52.9802,52.9468,52.9802,63990.0
2019-12-06 11:10:00,63.49,63.51,63.45,63.47,47777.0,52.9719,52.9885,52.9385,52.9552,47777.0
2019-12-06 11:15:00,63.47,63.48,63.43,63.47,26941.0,52.9552,52.9635,52.9218,52.9552,26941.0
2019-12-06 11:20:00,63.48,63.55,63.47,63.54,30776.0,52.9635,53.0219,52.9552,53.0136,30776.0
2019-12-06 11:25:00,63.54,63.55,63.5,63.53,52304.0,53.0136,53.0219,52.9802,53.0052,52304.0
2019-12-06 11:30:00,63.53,63.56,63.53,63.54,104766.0,53.0052,53.0303,53.0052,53.0136,104766.0
2019-12-06 11:35:00,63.55,63.55,63.53,63.55,95569.0,53.0219,53.0219,53.0052,53.0219,95569.0
2019-12-06 11:40:00,63.55,63.56,63.53,63.55,117094.0,53.0219,53.0303,53.0052,53.0219,117094.0
2019-12-06 11:45:00,63.55,63.56,63.53,63.55,126366.0,53.0219,53.0303,53.0052,53.0219,126366.0
2019-12-06 11:50:00,63.54,63.55,63.51,63.51,75643.0,53.0136,53.0219,52.9885,52.9885,75643.0
2019-12-06 11:55:00,63.52,63.52,63.43,63.45,86735.0,52.9969,52.9969,52.9218,52.9385,86735.0
2019-12-06 12:00:00,63.45,63.47,63.44,63.47,59161.0,52.9385,52.9552,52.9301,52.9552,59161.0
2019-12-06 12:05:00,63.48,63.49,63.44,63.45,43030.0,52.9635,52.9719,52.9301,52.9385,43030.0
2019-12-06 12:10:00,63.45,63.45,63.41,63.41,154382.0,52.9385,52.9385,52.9051,52.9051,154382.0
2019-12-06 12:15:00,63.41,63.43,63.4,63.42,74263.0,52.9051,52.9218,52.8968,52.9135,74263.0
2019-12-06 12:20:00,63.42,63.44,63.41,63.43,45863.0,52.9135,52.9301,52.9051,52.9218,45863.0
2019-12-06 12:25:00,63.42,63.44,63.41,63.42,47239.0,52.9135,52.9301,52.9051,52.9135,47239.0
2019-12-06 12:30:00,63.41,63.42,63.39,63.4,67043.0,52.9051,52.9135,52.8884,52.8968,67043.0
2019-12-06 12:35:00,63.39,63.42,63.38,63.42,40270.0,52.8884,52.9135,52.8801,52.9135,40270.0
2019-12-06 12:40:00,63.41,63.42,63.39,63.4,35867.0,52.9051,52.9135,52.8884,52.8968,35867.0
2019-12-06 12:45:00,63.4,63.42,63.38,63.41,54919.0,52.8968,52.9135,52.8801,52.9051,54919.0
2019-12-06 12:50:00,63.4,63.44,63.4,63.43,39815.0,52.8968,52.9301,52.8968,52.9218,39815.0
2019-12-06 12:55:00,63.42,63.42,63.38,63.39,35203.0,52.9135,52.9135,52.8801,52.8884,35203.0
2019-12-06 13:00:00,63.38,63.4,63.37,63.4,52358.0,52.8801,52.8968,52.8717,52.8968,52358.0
2019-12-06 13:05:00,63.39,63.39,63.36,63.38,85252.0,52.8884,52.8884,52.8634,52.8801,85252.0
2019-12-06 13:10:00,63.38,63.38,63.35,63.38,27473.0,52.8801,52.8801,52.8551,52.8801,27473.0
2019-12-06 13:15:00,63.37,63.39,63.36,63.37,26091.0,52.8717,52.8884,52.8634,52.8717,26091.0
2019-12-06 13:20:00,63.37,63.41,63.37,63.4,85105.0,52.8717,52.9051,52.8717,52.8968,85105.0
2019-12-06 13:25:00,63.4,63.42,63.38,63.39,95713.0,52.8968,52.9135,52.8801,52.8884,95713.0
2019-12-06 13:30:00,63.4,63.41,63.38,63.38,105942.0,52.8968,52.9051,52.8801,52.8801,105942.0
2019-12-06 13:35:00,63.38,63.4,63.37,63.4,96188.0,52.8801,52.8968,52.8717,52.8968,96188.0
2019-12-06 13:40:00,63.4,63.41,63.38,63.39,33736.0,52.8968,52.9051,52.8801,52.8884,33736.0
2019-12-06 13:45:00,63.39,63.4,63.37,63.38,50056.0,52.8884,52.8968,52.8717,52.8801,50056.0
2019-12-06 13:50:00,63.38,63.38,63.36,63.38,57823.0,52.8801,52.8801,52.8634,52.8801,57823.0
2019-12-06 13:55:00,63.38,63.39,63.34,63.36,45085.0,52.8801,52.8884,52.8467,52.8634,45085.0
2019-12-06 14:00:00,63.35,63.36,63.33,63.34,40311.0,52.8551,52.8634,52.8384,52.8467,40311.0
2019-12-06 14:05:00,63.34,63.36,63.33,63.35,155615.0,52.8467,52.8634,52.8384,52.8551,155615.0
2019-12-06 14:10:00,63.35,63.35,63.32,63.35,60495.0,52.8551,52.8551,52.83,52.8551,60495.0
2019-12-06 14:15:00,63.35,63.37,63.34,63.35,51828.0,52.8551,52.8717,52.8467,52.8551,51828.0
2019-12-06 14:20:00,63.35,63.38,63.34,63.37,37459.0,52.8551,52.8801,52.8467,52.8717,37459.0
2019-12-06 14:25:00,63.37,63.41,63.37,63.41,19096.0,52.8717,52.9051,52.8717,52.9051,19096.0
2019-12-06 14:30:00,63.4,63.41,63.38,63.4,60655.0,52.8968,52.9051,52.8801,52.8968,60655.0
2019-12-06 14:35:00,63.4,63.44,63.39,63.44,42095.0,52.8968,52.9301,52.8884,52.9301,42095.0
2019-12-06 14:40:00,63.44,63.47,63.43,63.46,33748.0,52.9301,52.9552,52.9218,52.9468,33748.0
2019-12-06 14:45:00,63.46,63.48,63.44,63.45,46020.0,52.9468,52.9635,52.9301,52.9385,46020.0
2019-12-06 14:50:00,63.46,63.46,63.42,63.43,102506.0,52.9468,52.9468,52.9135,52.9218,102506.0
2019-12-06 14:55:00,63.42,63.42,63.39,63.39,82460.0,52.9135,52.9135,52.8884,52.8884,82460.0
2019-12-06 15:00:00,63.38,63.4,63.36,63.38,99596.0,52.8801,52.8968,52.8634,52.8801,99596.0
2019-12-06 15:05:00,63.38,63.39,63.35,63.37,116962.0,52.8801,52.8884,52.8551,52.8717,116962.0
2019-12-06 15:10:00,63.37,63.4,63.35,63.37,100794.0,52.8717,52.8968,52.8551,52.8717,100794.0
2019-12-06 15:15:00,63.37,63.38,63.35,63.36,71949.0,52.8717,52.8801,52.8551,52.8634,71949.0
2019-12-06 15:20:00,63.36,63.36,63.33,63.36,82242.0,52.8634,52.8634,52.8384,52.8634,82242.0
2019-12-06 15:25:00,63.35,63.39,63.35,63.38,175468.0,52.8551,52.8884,52.8551,52.8801,175468.0
2019-12-06 15:30:00,63.37,63.41,63.36,63.37,174489.0,52.8717,52.9051,52.8634,52.8717,174489.0
2019-12-06 15:35:00,63.37,63.38,63.32,63.34,118096.0,52.8717,52.8801,52.83,52.8467,118096.0
2019-12-06 15:40:00,63.34,63.37,63.33,63.36,206941.0,52.8467,52.8717,52.8384,52.8634,206941.0
2019-12-06 15:45:00,63.36,63.37,63.31,63.32,419480.0,52.8634,52.8717,52.8217,52.83,419480.0
2019-12-06 15:50:00,63.31,63.32,63.22,63.25,688386.0,52.8217,52.83,52.7466,52.7716,688386.0
2019-12-06 15:55:00,63.24,63.29,63.23,63.24,978998.0,52.7633,52.805,52.7549,52.7633,978998.0
2019-12-09 09:30:00,63.35,63.36,63.2,63.23,193781.0,52.8551,52.8634,52.7299,52.7549,193781.0
2019-12-09 09:35:00,63.23,63.26,63.17,63.17,168445.0,52.7549,52.78,52.7049,52.7049,168445.0
2019-12-09 09:40:00,63.17,63.18,63.12,63.12,224521.0,52.7049,52.7132,52.6632,52.6632,224521.0
2019-12-09 09:45:00,63.12,63.13,63.04,63.05,172243.0,52.6632,52.6715,52.5964,52.6048,172243.0
2019-12-09 09:50:00,63.05,63.14,63.05,63.11,379341.0,52.6048,52.6798,52.6048,52.6548,379341.0
2019-12-09 09:55:00,63.1,63.13,63.08,63.09,152264.0,52.6465,52.6715,52.6298,52.6381,152264.0
2019-12-09 10:00:00,63.09,63.1,63.02,63.08,122951.0,52.6381,52.6465,52.5797,52.6298,122951.0
2019-12-09 10:05:00,63.08,63.12,63.07,63.1,99863.0,52.6298,52.6632,52.6214,52.6465,99863.0
2019-12-09 10:10:00,63.1,63.12,63.07,63.1,115887.0,52.6465,52.6632,52.6214,52.6465,115887.0
2019-12-09 10:15:00,63.1,63.13,63.07,63.09,97081.0,52.6465,52.6715,52.6214,52.6381,97081.0
2019-12-09 10:20:00,63.09,63.16,63.09,63.14,126326.0,52.6381,52.6965,52.6381,52.6798,126326.0
2019-12-09 10:25:00,63.13,63.16,63.12,63.16,49329.0,52.6715,52.6965,52.6632,52.6965,49329.0
2019-12-09 10:30:00,63.16,63.16,63.11,63.14,78082.0,52.6965,52.6965,52.6548,52.6798,78082.0
2019-12-09 10:35:00,63.13,63.15,63.11,63.12,66171.0,52.6715,52.6882,52.6548,52.6632,66171.0
2019-12-09 10:40:00,63.13,63.23,63.13,63.23,89779.0,52.6715,52.7549,52.6715,52.7549,89779.0
2019-12-09 10:45:00,63.23,63.25,63.18,63.2,87681.0,52.7549,52.7716,52.7132,52.7299,87681.0
2019-12-09 10:50:00,63.19,63.24,63.18,63.19,49237.0,52.7216,52.7633,52.7132,52.7216,49237.0
2019-12-09 10:55:00,63.19,63.22,63.18,63.19,41688.0,52.7216,52.7466,52.7132,52.7216,41688.0
2019-12-09 11:00:00,63.2,63.2,63.15,63.19,50939.0,52.7299,52.7299,52.6882,52.7216,50939.0
2019-12-09 11:05:00,63.18,63.19,63.14,63.16,68565.0,52.7132,52.7216,52.6798,52.6965,68565.0
2019-12-09 11:10:00,63.17,63.17,63.12,63.13,29448.0,52.7049,52.7049,52.6632,52.6715,29448.0
2019-12-09 11:15:00,63.13,63.14,63.11,63.13,59785.0,52.6715,52.6798,52.6548,52.6715,59785.0
2019-12-09 11:20:00,63.13,63.2,63.13,63.17,38067.0,52.6715,52.7299,52.6715,52.7049,38067.0
2019-12-09 11:25:00,63.17,63.2,63.16,63.18,116047.0,52.7049,52.7299,52.6965,52.7132,116047.0
2019-12-09 11:30:00,63.17,63.17,63.11,63.13,56859.0,52.7049,52.7049,52.6548,52.6715,56859.0
2019-12-09 11:35:00,63.12,63.14,63.09,63.09,76170.0,52.6632,52.6798,52.6381,52.6381,76170.0
2019-12-09 11:40:00,63.09,63.11,63.08,63.11,91702.0,52.6381,52.6548,52.6298,52.6548,91702.0
2019-12-09 11:45:00,63.1,63.14,63.09,63.1,120370.0,52.6465,52.6798,52.6381,52.6465,120370.0
2019-12-09 11:50:00,63.1,63.12,63.07,63.1,89506.0,52.6465,52.6632,52.6214,52.6465,89506.0
2019-12-09 11:55:00,63.11,63.11,63.09,63.11,37777.0,52.6548,52.6548,52.6381,52.6548,37777.0
2019-12-09 12:00:00,63.11,63.11,63.07,63.08,84518.0,52.6548,52.6548,52.6214,52.6298,84518.0
2019-12-09 12:05:00,63.08,63.1,63.06,63.09,120538.0,52.6298,52.6465,52.6131,52.6381,120538.0
2019-12-09 12:10:00,63.09,63.1,63.08,63.09,27779.0,52.6381,52.6465,52.6298,52.6381,27779.0
2019-12-09 12:15:00,63.08,63.09,63.06,63.07,74924.0,52.6298,52.6381,52.6131,52.6214,74924.0
2019-12-09 12:20:00,63.07,63.08,63.05,63.08,46534.0,52.6214,52.6298,52.6048,52.6298,46534.0
2019-12-09 12:25:00,63.08,63.11,63.06,63.1,58526.0,52.6298,52.6548,52.6131,52.6465,58526.0
2019-12-09 12:30:00,63.11,63.11,63.07,63.09,78271.0,52.6548,52.6548,52.6214,52.6381,78271.0
2019-12-09 12:35:00,63.09,63.09,63.07,63.07,31881.0,52.6381,52.6381,52.6214,52.6214,31881.0
2019-12-09 12:40:00,63.08,63.09,63.05,63.06,93590.0,52.6298,52.6381,52.6048,52.6131,93590.0
2019-12-09 12:45:00,63.05,63.08,63.04,63.07,80665.0,52.6048,52.6298,52.5964,52.6214,80665.0
2019-12-09 12:50:00,63.07,63.08,63.05,63.07,78966.0,52.6214,52.6298,52.6048,52.6214,78966.0
2019-12-09 12:55:00,63.07,63.07,63.05,63.05,102438.0,52.6214,52.6214,52.6048,52.6048,102438.0
2019-12-09 13:00:00,63.06,63.11,63.05,63.11,33976.0,52.6131,52.6548,52.6048,52.6548,33976.0
2019-12-09 13:05:00,63.11,63.11,63.04,63.06,238485.0,52.6548,52.6548,52.5964,52.6131,238485.0
2019-12-09 13:10:00,63.07,63.07,63.04,63.07,110726.0,52.6214,52.6214,52.5964,52.6214,110726.0
2019-12-09 13:15:00,63.06,63.07,63.01,63.02,120637.0,52.6131,52.6214,52.5714,52.5797,120637.0
2019-12-09 13:20:00,63.02,63.03,62.99,63.0,54188.0,52.5797,52.5881,52.5547,52.563,54188.0
2019-12-09 13:25:00,63.0,63.01,62.99,63.0,156444.0,52.563,52.5714,52.5547,52.563,156444.0
2019-12-09 13:30:00,62.99,63.02,62.99,63.0,79945.0,52.5547,52.5797,52.5547,52.563,79945.0
2019-12-09 13:35:00,63.0,63.02,62.99,63.01,81098.0,52.563,52.5797,52.5547,52.5714,81098.0
2019-12-09 13:40:00,63.01,63.02,63.0,63.01,60266.0,52.5714,52.5797,52.563,52.5714,60266.0
2019-12-09 13:45:00,63.02,63.03,63.0,63.01,51227.0,52.5797,52.5881,52.563,52.5714,51227.0
2019-12-09 13:50:00,63.01,63.02,62.99,63.02,84275.0,52.5714,52.5797,52.5547,52.5797,84275.0
2019-12-09 13:55:00,63.02,63.03,63.01,63.03,24786.0,52.5797,52.5881,52.5714,52.5881,24786.0
2019-12-09 14:00:00,63.03,63.03,63.0,63.01,33274.0,52.5881,52.5881,52.563,52.5714,33274.0
2019-12-09 14:05:00,63.01,63.01,62.97,62.98,71311.0,52.5714,52.5714,52.538,52.5464,71311.0
2019-12-09 14:10:00,62.97,62.97,62.94,62.96,49477.0,52.538,52.538,52.513,52.5297,49477.0
2019-12-09 14:15:00,62.95,62.98,62.95,62.98,80978.0,52.5213,52.5464,52.5213,52.5464,80978.0
2019-12-09 14:20:00,62.97,63.0,62.97,62.98,45412.0,52.538,52.563,52.538,52.5464,45412.0
2019-12-09 14:25:00,62.99,63.0,62.97,62.98,102508.0,52.5547,52.563,52.538,52.5464,102508.0
2019-12-09 14:30:00,62.98,63.01,62.97,62.99,111876.0,52.5464,52.5714,52.538,52.5547,111876.0
2019-12-09 14:35:00,62.98,62.99,62.96,62.97,56296.0,52.5464,52.5547,52.5297,52.538,56296.0
2019-12-09 14:40:00,62.97,62.98,62.96,62.98,41530.0,52.538,52.5464,52.5297,52.5464,41530.0
2019-12-09 14:45:00,62.97,62.98,62.96,62.97,21321.0,52.538,52.5464,52.5297,52.538,21321.0
2019-12-09 14:50:00,62.97,62.97,62.94,62.96,246836.0,52.538,52.538,52.513,52.5297,246836.0
2019-12-09 14:55:00,62.96,62.97,62.94,62.96,144898.0,52.5297,52.538,52.513,52.5297,144898.0
2019-12-09 15:00:00,62.95,62.97,62.93,62.93,181325.0,52.5213,52.538,52.5046,52.5046,181325.0
2019-12-09 15:05:00,62.93,62.93,62.9,62.92,58278.0,52.5046,52.5046,52.4796,52.4963,58278.0
2019-12-09 15:10:00,62.92,62.94,62.91,62.93,168493.0,52.4963,52.513,52.4879,52.5046,168493.0
2019-12-09 15:15:00,62.93,62.97,62.92,62.96,77139.0,52.5046,52.538,52.4963,52.5297,77139.0
2019-12-09 15:20:00,62.96,62.97,62.94,62.95,104515.0,52.5297,52.538,52.513,52.5213,104515.0
2019-12-09 15:25:00,62.95,62.96,62.94,62.95,57836.0,52.5213,52.5297,52.513,52.5213,57836.0
2019-12-09 15:30:00,62.94,62.95,62.9,62.92,128844.0,52.513,52.5213,52.4796,52.4963,128844.0
2019-12-09 15:35:00,62.91,62.95,62.88,62.94,491909.0,52.4879,52.5213,52.4629,52.513,491909.0
2019-12-09 15:40:00,62.95,62.99,62.93,62.98,357911.0,52.5213,52.5547,52.5046,52.5464,357911.0
2019-12-09 15:45:00,62.99,63.04,62.98,63.04,349833.0,52.5547,52.5964,52.5464,52.5964,349833.0
2019-12-09 15:50:00,63.03,63.05,63.0,63.02,509319.0,52.5881,52.6048,52.563,52.5797,509319.0
2019-12-09 15:55:00,63.01,63.04,62.96,62.98,764976.0,52.5714,52.5964,52.5297,52.5464,764976.0
2019-12-10 09:30:00,63.02,63.05,62.93,63.02,215470.0,52.5797,52.6048,52.5046,52.5797,215470.0
2019-12-10 09:35:00,63.03,63.03,62.88,62.94,233062.0,52.5881,52.5881,52.4629,52.513,233062.0
2019-12-10 09:40:00,62.95,62.98,62.9,62.96,169111.0,52.5213,52.5464,52.4796,52.5297,169111.0
2019-12-10 09:45:00,62.96,63.05,62.95,63.0,265425.0,52.5297,52.6048,52.5213,52.563,265425.0
2019-12-10 09:50:00,63.0,63.05,62.94,62.95,114398.0,52.563,52.6048,52.513,52.5213,114398.0
2019-12-10 09:55:00,62.95,62.96,62.89,62.92,196052.0,52.5213,52.5297,52.4713,52.4963,196052.0
2019-12-10 10:00:00,62.92,62.94,62.89,62.91,253839.0,52.4963,52.513,52.4713,52.4879,253839.0
2019-12-10 10:05:00,62.92,62.96,62.83,62.84,131376.0,52.4963,52.5297,52.4212,52.4295,131376.0
2019-12-10 10:10:00,62.84,62.89,62.83,62.86,64270.0,52.4295,52.4713,52.4212,52.4462,64270.0
2019-12-10 10:15:00,62.86,62.94,62.86,62.94,114974.0,52.4462,52.513,52.4462,52.513,114974.0
2019-12-10 10:20:00,62.94,62.94,62.85,62.91,112749.0,52.513,52.513,52.4379,52.4879,112749.0
2019-12-10 10:25:00,62.91,62.97,62.9,62.97,161385.0,52.4879,52.538,52.4796,52.538,161385.0
2019-12-10 10:30:00,62.97,62.98,62.91,62.97,190201.0,52.538,52.5464,52.4879,52.538,190201.0
2019-12-10 10:35:00,62.97,63.0,62.94,62.96,274448.0,52.538,52.563,52.513,52.5297,274448.0
2019-12-10 10:40:00,62.96,63.0,62.94,63.0,60506.0,52.5297,52.563,52.513,52.563,60506.0
2019-12-10 10:45:00,63.0,63.02,62.98,62.98,120568.0,52.563,52.5797,52.5464,52.5464,120568.0
2019-12-10 10:50:00,62.98,62.99,62.95,62.96,66390.0,52.5464,52.5547,52.5213,52.5297,66390.0
2019-12-10 10:55:00,62.96,63.02,62.95,63.0,139716.0,52.5297,52.5797,52.5213,52.563,139716.0
2019-12-10 11:00:00,63.0,63.01,62.96,62.99,360238.0,52.563,52.5714,52.5297,52.5547,360238.0
2019-12-10 11:05:00,62.99,63.02,62.98,63.02,80603.0,52.5547,52.5797,52.5464,52.5797,80603.0
2019-12-10 11:10:00,63.02,63.03,62.99,63.02,70755.0,52.5797,52.5881,52.5547,52.5797,70755.0
2019-12-10 11:15:00,63.03,63.04,63.0,63.04,100545.0,52.5881,52.5964,52.563,52.5964,100545.0
2019-12-10 11:20:00,63.04,63.05,63.02,63.03,187521.0,52.5964,52.6048,52.5797,52.5881,187521.0
2019-12-10 11:25:00,63.04,63.11,63.03,63.06,112030.0,52.5964,52.6548,52.5881,52.6131,112030.0
2019-12-10 11:30:00,63.07,63.08,63.04,63.05,55543.0,52.6214,52.6298,52.5964,52.6048,55543.0
2019-12-10 11:35:00,63.05,63.08,63.04,63.05,34323.0,52.6048,52.6298,52.5964,52.6048,34323.0
2019-12-10 11:40:00,63.04,63.1,63.03,63.1,110748.0,52.5964,52.6465,52.5881,52.6465,110748.0
2019-12-10 11:45:00,63.1,63.11,63.08,63.1,67060.0,52.6465,52.6548,52.6298,52.6465,67060.0
2019-12-10 11:50:00,63.1,63.1,63.07,63.08,74174.0,52.6465,52.6465,52.6214,52.6298,74174.0
2019-12-10 11:55:00,63.08,63.1,63.07,63.1,56969.0,52.6298,52.6465,52.6214,52.6465,56969.0
2019-12-10 12:00:00,63.09,63.1,63.06,63.07,104717.0,52.6381,52.6465,52.6131,52.6214,104717.0
2019-12-10 12:05:00,63.07,63.08,63.02,63.04,79750.0,52.6214,52.6298,52.5797,52.5964,79750.0
2019-12-10 12:10:00,63.04,63.08,63.03,63.07,117022.0,52.5964,52.6298,52.5881,52.6214,117022.0
2019-12-10 12:15:00,63.07,63.11,63.07,63.09,75087.0,52.6214,52.6548,52.6214,52.6381,75087.0
2019-12-10 12:20:00,63.08,63.1,63.04,63.05,91638.0,52.6298,52.6465,52.5964,52.6048,91638.0
2019-12-10 12:25:00,63.05,63.06,63.03,63.05,36408.0,52.6048,52.6131,52.5881,52.6048,36408.0
2019-12-10 12:30:00,63.05,63.06,63.0,63.01,102102.0,52.6048,52.6131,52.563,52.5714,102102.0
2019-12-10 12:35:00,63.01,63.02,62.99,63.01,31731.0,52.5714,52.5797,52.5547,52.5714,31731.0
2019-12-10 12:40:00,63.01,63.03,63.01,63.02,58264.0,52.5714,52.5881,52.5714,52.5797,58264.0
2019-12-10 12:45:00,63.02,63.03,63.0,63.01,47951.0,52.5797,52.5881,52.563,52.5714,47951.0
2019-12-10 12:50:00,63.01,63.02,62.98,63.0,101695.0,52.5714,52.5797,52.5464,52.563,101695.0
2019-12-10 12:55:00,63.0,63.09,63.0,63.07,75249.0,52.563,52.6381,52.563,52.6214,75249.0
2019-12-10 13:00:00,63.07,63.08,63.06,63.06,38293.0,52.6214,52.6298,52.6131,52.6131,38293.0
2019-12-10 13:05:00,63.06,63.07,63.04,63.05,42209.0,52.6131,52.6214,52.5964,52.6048,42209.0
2019-12-10 13:10:00,63.05,63.11,63.05,63.08,42746.0,52.6048,52.6548,52.6048,52.6298,42746.0
2019-12-10 13:15:00,63.08,63.08,63.03,63.05,13591.0,52.6298,52.6298,52.5881,52.6048,13591.0
2019-12-10 13:20:00,63.04,63.05,63.03,63.04,19256.0,52.5964,52.6048,52.5881,52.5964,19256.0
2019-12-10 13:25:00,63.04,63.04,63.01,63.01,23950.0,52.5964,52.5964,52.5714,52.5714,23950.0
2019-12-10 13:30:00,63.01,63.05,63.01,63.03,29412.0,52.5714,52.6048,52.5714,52.5881,29412.0
2019-12-10 13:35:00,63.04,63.04,63.0,63.01,73027.0,52.5964,52.5964,52.563,52.5714,73027.0
2019-12-10 13:40:00,63.01,63.04,63.01,63.02,38380.0,52.5714,52.5964,52.5714,52.5797,38380.0
2019-12-10 13:45:00,63.02,63.02,62.98,62.99,84040.0,52.5797,52.5797,52.5464,52.5547,84040.0
2019-12-10 13:50:00,62.99,63.03,62.98,63.01,87168.0,52.5547,52.5881,52.5464,52.5714,87168.0
2019-12-10 13:55:00,63.02,63.02,63.0,63.02,63103.0,52.5797,52.5797,52.563,52.5797,63103.0
2019-12-10 14:00:00,63.02,63.04,63.01,63.02,58413.0,52.5797,52.5964,52.5714,52.5797,58413.0
2019-12-10 14:05:00,63.03,63.06,63.02,63.04,29045.0,52.5881,52.6131,52.5797,52.5964,29045.0
2019-12-10 14:10:00,63.05,63.08,63.04,63.07,40713.0,52.6048,52.6298,52.5964,52.6214,40713.0
2019-12-10 14:15:00,63.07,63.08,63.04,63.08,77827.0,52.6214,52.6298,52.5964,52.6298,77827.0
2019-12-10 14:20:00,63.08,63.1,63.08,63.08,106696.0,52.6298,52.6465,52.6298,52.6298,106696.0
2019-12-10 14:25:00,63.08,63.1,63.07,63.07,95361.0,52.6298,52.6465,52.6214,52.6214,95361.0
2019-12-10 14:30:00,63.07,63.09,63.06,63.07,84847.0,52.6214,52.6381,52.6131,52.6214,84847.0
2019-12-10 14:35:00,63.07,63.07,63.05,63.05,23094.0,52.6214,52.6214,52.6048,52.6048,23094.0
2019-12-10 14:40:00,63.05,63.05,62.99,63.0,53446.0,52.6048,52.6048,52.5547,52.563,53446.0
2019-12-10 14:45:00,63.0,63.0,62.97,62.98,77527.0,52.563,52.563,52.538,52.5464,77527.0
2019-12-10 14:50:00,62.97,63.01,62.97,62.99,70966.0,52.538,52.5714,52.538,52.5547,70966.0
2019-12-10 14:55:00,62.99,63.0,62.98,62.98,29020.0,52.5547,52.563,52.5464,52.5464,29020.0
2019-12-10 15:00:00,62.99,62.99,62.94,62.95,100722.0,52.5547,52.5547,52.513,52.5213,100722.0
2019-12-10 15:05:00,62.95,62.97,62.93,62.95,74815.0,52.5213,52.538,52.5046,52.5213,74815.0
2019-12-10 15:10:00,62.96,63.02,62.96,63.01,54588.0,52.5297,52.5797,52.5297,52.5714,54588.0
2019-12-10 15:15:00,63.01,63.01,62.95,62.97,89945.0,52.5714,52.5714,52.5213,52.538,89945.0
2019-12-10 15:20:00,62.97,62.99,62.96,62.98,76292.0,52.538,52.5547,52.5297,52.5464,76292.0
2019-12-10 15:25:00,62.98,63.01,62.97,62.99,72818.0,52.5464,52.5714,52.538,52.5547,72818.0
2019-12-10 15:30:00,62.99,62.99,62.85,62.86,193925.0,52.5547,52.5547,52.4379,52.4462,193925.0
2019-12-10 15:35:00,62.86,62.89,62.82,62.85,389367.0,52.4462,52.4713,52.4129,52.4379,389367.0
2019-12-10 15:40:00,62.85,62.93,62.84,62.92,154396.0,52.4379,52.5046,52.4295,52.4963,154396.0
2019-12-10 15:45:00,62.91,62.96,62.9,62.96,422573.0,52.4879,52.5297,52.4796,52.5297,422573.0
2019-12-10 15:50:00,62.96,62.97,62.92,62.92,473729.0,52.5297,52.538,52.4963,52.4963,473729.0
2019-12-10 15:55:00,62.92,62.98,62.9,62.96,1994891.0,52.4963,52.5464,52.4796,52.5297,1994891.0
2019-12-11 09:30:00,63.06,63.1,62.9,63.0,275947.0,52.6131,52.6465,52.4796,52.563,275947.0
2019-12-11 09:35:00,63.0,63.09,62.98,63.09,125675.0,52.563,52.6381,52.5464,52.6381,125675.0
2019-12-11 09:40:00,63.09,63.12,63.07,63.12,124524.0,52.6381,52.6632,52.6214,52.6632,124524.0
2019-12-11 09:45:00,63.12,63.13,63.06,63.13,140806.0,52.6632,52.6715,52.6131,52.6715,140806.0
2019-12-11 09:50:00,63.12,63.16,63.12,63.15,77699.0,52.6632,52.6965,52.6632,52.6882,77699.0
2019-12-11 09:55:00,63.15,63.18,63.14,63.17,136486.0,52.6882,52.7132,52.6798,52.7049,136486.0
2019-12-11 10:00:00,63.18,63.21,63.16,63.2,288170.0,52.7132,52.7382,52.6965,52.7299,288170.0
2019-12-11 10:05:00,63.21,63.26,63.2,63.23,433663.0,52.7382,52.78,52.7299,52.7549,433663.0
2019-12-11 10:10:00,63.23,63.24,63.16,63.16,192822.0,52.7549,52.7633,52.6965,52.6965,192822.0
2019-12-11 10:15:00,63.16,63.2,63.15,63.18,98498.0,52.6965,52.7299,52.6882,52.7132,98498.0
2019-12-11 10:20:00,63.18,63.19,63.15,63.17,72529.0,52.7132,52.7216,52.6882,52.7049,72529.0
2019-12-11 10:25:00,63.17,63.17,63.1,63.1,98027.0,52.7049,52.7049,52.6465,52.6465,98027.0
2019-12-11 10:30:00,63.1,63.16,63.1,63.12,85700.0,52.6465,52.6965,52.6465,52.6632,85700.0
2019-12-11 10:35:00,63.13,63.14,63.08,63.09,63590.0,52.6715,52.6798,52.6298,52.6381,63590.0
2019-12-11 10:40:00,63.09,63.13,63.08,63.1,34897.0,52.6381,52.6715,52.6298,52.6465,34897.0
2019-12-11 10:45:00,63.1,63.12,63.09,63.09,141444.0,52.6465,52.6632,52.6381,52.6381,141444.0
2019-12-11 10:50:00,63.09,63.1,63.0,63.01,33712.0,52.6381,52.6465,52.563,52.5714,33712.0
2019-12-11 10:55:00,63.02,63.02,62.95,62.95,121901.0,52.5797,52.5797,52.5213,52.5213,121901.0
2019-12-11 11:00:00,62.95,62.99,62.92,62.99,362174.0,52.5213,52.5547,52.4963,52.5547,362174.0
2019-12-11 11:05:00,62.99,63.0,62.96,62.97,187086.0,52.5547,52.563,52.5297,52.538,187086.0
2019-12-11 11:10:00,62.97,62.99,62.94,62.96,142094.0,52.538,52.5547,52.513,52.5297,142094.0
2019-12-11 11:15:00,62.96,62.96,62.92,62.94,190912.0,52.5297,52.5297,52.4963,52.513,190912.0
2019-12-11 11:20:00,62.95,62.99,62.95,62.97,115028.0,52.5213,52.5547,52.5213,52.538,115028.0
2019-12-11 11:25:00,62.97,63.01,62.96,62.98,102886.0,52.538,52.5714,52.5297,52.5464,102886.0
2019-12-11 11:30:00,62.98,63.01,62.97,62.99,75788.0,52.5464,52.5714,52.538,52.5547,75788.0
2019-12-11 11:35:00,62.99,63.05,62.99,63.04,58405.0,52.5547,52.6048,52.5547,52.5964,58405.0
2019-12-11 11:40:00,63.04,63.04,63.01,63.02,79096.0,52.5964,52.5964,52.5714,52.5797,79096.0
2019-12-11 11:45:00,63.02,63.03,63.0,63.02,26997.0,52.5797,52.5881,52.563,52.5797,26997.0
2019-12-11 11:50:00,63.02,63.05,63.01,63.05,39865.0,52.5797,52.6048,52.5714,52.6048,39865.0
2019-12-11 11:55:00,63.05,63.07,62.98,63.0,37823.0,52.6048,52.6214,52.5464,52.563,37823.0
2019-12-11 12:00:00,62.99,63.01,62.97,62.99,87091.0,52.5547,52.5714,52.538,52.5547,87091.0
2019-12-11 12:05:00,62.99,63.0,62.95,62.95,19926.0,52.5547,52.563,52.5213,52.5213,19926.0
2019-12-11 12:10:00,62.95,62.95,62.9,62.92,93681.0,52.5213,52.5213,52.4796,52.4963,93681.0
2019-12-11 12:15:00,62.92,62.97,62.92,62.96,123152.0,52.4963,52.538,52.4963,52.5297,123152.0
2019-12-11 12:20:00,62.96,62.99,62.95,62.97,69009.0,52.5297,52.5547,52.5213,52.538,69009.0
2019-12-11 12:25:00,62.97,62.98,62.95,62.95,60477.0,52.538,52.5464,52.5213,52.5213,60477.0
2019-12-11 12:30:00,62.96,62.98,62.95,62.98,82876.0,52.5297,52.5464,52.5213,52.5464,82876.0
2019-12-11 12:35:00,62.98,63.0,62.96,62.99,76911.0,52.5464,52.563,52.5297,52.5547,76911.0
2019-12-11 12:40:00,62.99,63.0,62.97,62.98,44878.0,52.5547,52.563,52.538,52.5464,44878.0
2019-12-11 12:45:00,62.98,63.02,62.97,63.02,131190.0,52.5464,52.5797,52.538,52.5797,131190.0
2019-12-11 12:50:00,63.02,63.05,63.01,63.01,33238.0,52.5797,52.6048,52.5714,52.5714,33238.0
2019-12-11 12:55:00,63.01,63.01,62.96,62.97,67028.0,52.5714,52.5714,52.5297,52.538,67028.0
2019-12-11 13:00:00,62.96,62.96,62.9,62.91,213369.0,52.5297,52.5297,52.4796,52.4879,213369.0
2019-12-11 13:05:00,62.91,62.91,62.85,62.86,77807.0,52.4879,52.4879,52.4379,52.4462,77807.0
2019-12-11 13:10:00,62.87,62.92,62.86,62.91,103665.0,52.4546,52.4963,52.4462,52.4879,103665.0
2019-12-11 13:15:00,62.91,62.92,62.88,62.89,103898.0,52.4879,52.4963,52.4629,52.4713,103898.0
2019-12-11 13:20:00,62.89,62.9,62.85,62.86,133800.0,52.4713,52.4796,52.4379,52.4462,133800.0
2019-12-11 13:25:00,62.85,62.87,62.83,62.85,78307.0,52.4379,52.4546,52.4212,52.4379,78307.0
2019-12-11 13:30:00,62.86,62.87,62.83,62.86,168639.0,52.4462,52.4546,52.4212,52.4462,168639.0
2019-12-11 13:35:00,62.86,62.87,62.83,62.87,402398.0,52.4462,52.4546,52.4212,52.4546,402398.0
2019-12-11 13:40:00,62.87,62.92,62.86,62.89,247066.0,52.4546,52.4963,52.4462,52.4713,247066.0
2019-12-11 13:45:00,62.88,62.9,62.87,62.9,55108.0,52.4629,52.4796,52.4546,52.4796,55108.0
2019-12-11 13:50:00,62.9,62.91,62.87,62.88,59885.0,52.4796,52.4879,52.4546,52.4629,59885.0
2019-12-11 13:55:00,62.89,62.94,62.87,62.92,58838.0,52.4713,52.513,52.4546,52.4963,58838.0
2019-12-11 14:00:00,62.92,62.92,62.85,62.9,100208.0,52.4963,52.4963,52.4379,52.4796,100208.0
2019-12-11 14:05:00,62.9,62.95,62.89,62.95,70219.0,52.4796,52.5213,52.4713,52.5213,70219.0
2019-12-11 14:10:00,62.95,63.0,62.94,62.99,100780.0,52.5213,52.563,52.513,52.5547,100780.0
2019-12-11 14:15:00,62.99,63.04,62.99,63.01,44080.0,52.5547,52.5964,52.5547,52.5714,44080.0
2019-12-11 14:20:00,63.01,63.02,62.97,62.97,95097.0,52.5714,52.5797,52.538,52.538,95097.0
2019-12-11 14:25:00,62.97,62.99,62.96,62.98,74475.0,52.538,52.5547,52.5297,52.5464,74475.0
2019-12-11 14:30:00,62.98,63.01,62.97,62.98,50501.0,52.5464,52.5714,52.538,52.5464,50501.0
2019-12-11 14:35:00,62.98,63.02,62.97,62.99,144078.0,52.5464,52.5797,52.538,52.5547,144078.0
2019-12-11 14:40:00,62.99,63.09,62.97,63.07,93618.0,52.5547,52.6381,52.538,52.6214,93618.0
2019-12-11 14:45:00,63.07,63.1,63.06,63.1,144480.0,52.6214,52.6465,52.6131,52.6465,144480.0
2019-12-11 14:50:00,63.1,63.15,63.07,63.13,254327.0,52.6465,52.6882,52.6214,52.6715,254327.0
2019-12-11 14:55:00,63.14,63.16,63.13,63.16,61992.0,52.6798,52.6965,52.6715,52.6965,61992.0
2019-12-11 15:00:00,63.16,63.17,63.1,63.1,207102.0,52.6965,52.7049,52.6465,52.6465,207102.0
2019-12-11 15:05:00,63.11,63.14,63.11,63.13,61039.0,52.6548,52.6798,52.6548,52.6715,61039.0
2019-12-11 15:10:00,63.14,63.15,63.08,63.08,172906.0,52.6798,52.6882,52.6298,52.6298,172906.0
2019-12-11 15:15:00,63.08,63.08,63.03,63.06,169533.0,52.6298,52.6298,52.5881,52.6131,169533.0
2019-12-11 15:20:00,63.05,63.08,63.04,63.05,66395.0,52.6048,52.6298,52.5964,52.6048,66395.0
2019-12-11 15:25:00,63.05,63.1,63.05,63.08,90061.0,52.6048,52.6465,52.6048,52.6298,90061.0
2019-12-11 15:30:00,63.08,63.1,63.06,63.06,108816.0,52.6298,52.6465,52.6131,52.6131,108816.0
2019-12-11 15:35:00,63.07,63.08,63.02,63.03,132226.0,52.6214,52.6298,52.5797,52.5881,132226.0
2019-12-11 15:40:00,63.04,63.04,62.98,62.99,473365.0,52.5964,52.5964,52.5464,52.5547,473365.0
2019-12-11 15:45:00,62.98,63.02,62.98,63.0,585488.0,52.5464,52.5797,52.5464,52.563,585488.0
2019-12-11 15:50:00,63.0,63.16,62.99,63.16,785455.0,52.563,52.6965,52.5547,52.6965,785455.0
2019-12-11 15:55:00,63.15,63.19,63.13,63.16,723208.0,52.6882,52.7216,52.6715,52.6965,723208.0
2019-12-12 09:30:00,63.06,63.15,63.04,63.06,304843.0,52.6131,52.6882,52.5964,52.6131,304843.0
2019-12-12 09:35:00,63.06,63.27,63.05,63.21,468049.0,52.6131,52.7883,52.6048,52.7382,468049.0
2019-12-12 09:40:00,63.22,63.23,63.05,63.05,427682.0,52.7466,52.7549,52.6048,52.6048,427682.0
2019-12-12 09:45:00,63.05,63.07,63.0,63.05,177600.0,52.6048,52.6214,52.563,52.6048,177600.0
2019-12-12 09:50:00,63.06,63.14,63.06,63.14,91503.0,52.6131,52.6798,52.6131,52.6798,91503.0
2019-12-12 09:55:00,63.13,63.2,63.11,63.2,184720.0,52.6715,52.7299,52.6548,52.7299,184720.0
2019-12-12 10:00:00,63.2,63.24,63.15,63.17,409732.0,52.7299,52.7633,52.6882,52.7049,409732.0
2019-12-12 10:05:00,63.16,63.17,63.07,63.07,441853.0,52.6965,52.7049,52.6214,52.6214,441853.0
2019-12-12 10:10:00,63.08,63.2,63.04,63.17,523871.0,52.6298,52.7299,52.5964,52.7049,523871.0
2019-12-12 10:15:00,63.16,63.16,63.08,63.09,194091.0,52.6965,52.6965,52.6298,52.6381,194091.0
2019-12-12 10:20:00,63.09,63.1,63.02,63.1,432148.0,52.6381,52.6465,52.5797,52.6465,432148.0
2019-12-12 10:25:00,63.09,63.17,63.07,63.16,125088.0,52.6381,52.7049,52.6214,52.6965,125088.0
2019-12-12 10:30:00,63.16,63.23,63.15,63.23,156552.0,52.6965,52.7549,52.6882,52.7549,156552.0
2019-12-12 10:35:00,63.23,63.32,63.23,63.31,92826.0,52.7549,52.83,52.7549,52.8217,92826.0
2019-12-12 10:40:00,63.31,63.31,63.18,63.19,294769.0,52.8217,52.8217,52.7132,52.7216,294769.0
2019-12-12 10:45:00,63.2,63.2,63.1,63.13,248588.0,52.7299,52.7299,52.6465,52.6715,248588.0
2019-12-12 10:50:00,63.13,63.2,63.12,63.19,130222.0,52.6715,52.7299,52.6632,52.7216,130222.0
2019-12-12 10:55:00,63.2,63.25,63.19,63.24,101903.0,52.7299,52.7716,52.7216,52.7633,101903.0
2019-12-12 11:00:00,63.25,63.28,63.24,63.26,114375.0,52.7716,52.7967,52.7633,52.78,114375.0
2019-12-12 11:05:00,63.26,63.31,63.23,63.23,82772.0,52.78,52.8217,52.7549,52.7549,82772.0
2019-12-12 11:10:00,63.23,63.24,63.17,63.24,214837.0,52.7549,52.7633,52.7049,52.7633,214837.0
2019-12-12 11:15:00,63.23,63.25,63.2,63.23,55710.0,52.7549,52.7716,52.7299,52.7549,55710.0
2019-12-12 11:20:00,63.23,63.26,63.17,63.18,157240.0,52.7549,52.78,52.7049,52.7132,157240.0
2019-12-12 11:25:00,63.17,63.17,63.12,63.13,124282.0,52.7049,52.7049,52.6632,52.6715,124282.0
2019-12-12 11:30:00,63.13,63.2,63.13,63.15,56683.0,52.6715,52.7299,52.6715,52.6882,56683.0
2019-12-12 11:35:00,63.15,63.2,63.14,63.18,61827.0,52.6882,52.7299,52.6798,52.7132,61827.0
2019-12-12 11:40:00,63.17,63.2,63.14,63.19,47824.0,52.7049,52.7299,52.6798,52.7216,47824.0
2019-12-12 11:45:00,63.19,63.19,63.13,63.13,186992.0,52.7216,52.7216,52.6715,52.6715,186992.0
2019-12-12 11:50:00,63.13,63.15,63.09,63.1,172957.0,52.6715,52.6882,52.6381,52.6465,172957.0
2019-12-12 11:55:00,63.1,63.16,63.06,63.15,296871.0,52.6465,52.6965,52.6131,52.6882,296871.0
2019-12-12 12:00:00,63.14,63.15,63.08,63.08,131222.0,52.6798,52.6882,52.6298,52.6298,131222.0
2019-12-12 12:05:00,63.08,63.13,63.07,63.07,112234.0,52.6298,52.6715,52.6214,52.6214,112234.0
2019-12-12 12:10:00,63.07,63.07,63.01,63.01,123971.0,52.6214,52.6214,52.5714,52.5714,123971.0
2019-12-12 12:15:00,63.02,63.03,62.96,62.98,94648.0,52.5797,52.5881,52.5297,52.5464,94648.0
2019-12-12 12:20:00,62.99,62.99,62.95,62.97,187699.0,52.5547,52.5547,52.5213,52.538,187699.0
2019-12-12 12:25:00,62.97,62.97,62.93,62.95,147663.0,52.538,52.538,52.5046,52.5213,147663.0
2019-12-12 12:30:00,62.94,63.01,62.93,63.0,271862.0,52.513,52.5714,52.5046,52.563,271862.0
2019-12-12 12:35:00,63.0,63.01,62.96,62.97,110572.0,52.563,52.5714,52.5297,52.538,110572.0
2019-12-12 12:40:00,62.97,62.98,62.92,62.96,72156.0,52.538,52.5464,52.4963,52.5297,72156.0
2019-12-12 12:45:00,62.96,63.02,62.95,62.97,78727.0,52.5297,52.5797,52.5213,52.538,78727.0
2019-12-12 12:50:00,62.97,62.97,62.89,62.92,176681.0,52.538,52.538,52.4713,52.4963,176681.0
2019-12-12 12:55:00,62.92,62.93,62.85,62.87,74507.0,52.4963,52.5046,52.4379,52.4546,74507.0
2019-12-12 13:00:00,62.86,62.89,62.85,62.87,104944.0,52.4462,52.4713,52.4379,52.4546,104944.0
2019-12-12 13:05:00,62.87,62.87,62.84,62.86,95836.0,52.4546,52.4546,52.4295,52.4462,95836.0
2019-12-12 13:10:00,62.86,62.9,62.86,62.88,101907.0,52.4462,52.4796,52.4462,52.4629,101907.0
2019-12-12 13:15:00,62.89,62.92,62.88,62.92,130607.0,52.4713,52.4963,52.4629,52.4963,130607.0
2019-12-12 13:20:00,62.92,62.92,62.89,62.9,205734.0,52.4963,52.4963,52.4713,52.4796,205734.0
2019-12-12 13:25:00,62.9,62.92,62.88,62.9,146034.0,52.4796,52.4963,52.4629,52.4796,146034.0
2019-12-12 13:30:00,62.9,62.9,62.87,62.88,345721.0,52.4796,52.4796,52.4546,52.4629,345721.0
2019-12-12 13:35:00,62.88,62.89,62.83,62.85,287283.0,52.4629,52.4713,52.4212,52.4379,287283.0
2019-12-12 13:40:00,62.85,62.86,62.83,62.84,198603.0,52.4379,52.4462,52.4212,52.4295,198603.0
2019-12-12 13:45:00,62.84,62.87,62.83,62.84,176197.0,52.4295,52.4546,52.4212,52.4295,176197.0
2019-12-12 13:50:00,62.84,62.85,62.81,62.83,150976.0,52.4295,52.4379,52.4045,52.4212,150976.0
2019-12-12 13:55:00,62.83,62.83,62.76,62.8,128542.0,52.4212,52.4212,52.3628,52.3962,128542.0
2019-12-12 14:00:00,62.79,62.8,62.72,62.73,237173.0,52.3878,52.3962,52.3294,52.3378,237173.0
2019-12-12 14:05:00,62.73,62.73,62.66,62.68,230810.0,52.3378,52.3378,52.2794,52.2961,230810.0
2019-12-12 14:10:00,62.67,62.73,62.66,62.73,160358.0,52.2877,52.3378,52.2794,52.3378,160358.0
2019-12-12 14:15:00,62.73,62.81,62.72,62.79,155263.0,52.3378,52.4045,52.3294,52.3878,155263.0
2019-12-12 14:20:00,62.8,62.81,62.77,62.77,167102.0,52.3962,52.4045,52.3711,52.3711,167102.0
2019-12-12 14:25:00,62.77,62.77,62.73,62.77,213119.0,52.3711,52.3711,52.3378,52.3711,213119.0
2019-12-12 14:30:00,62.77,62.9,62.74,62.78,682863.0,52.3711,52.4796,52.3461,52.3795,682863.0
2019-12-12 14:35:00,62.78,62.79,62.69,62.71,390766.0,52.3795,52.3878,52.3044,52.3211,390766.0
2019-12-12 14:40:00,62.71,62.73,62.67,62.68,273376.0,52.3211,52.3378,52.2877,52.2961,273376.0
2019-12-12 14:45:00,62.69,62.69,62.64,62.64,382156.0,52.3044,52.3044,52.2627,52.2627,382156.0
2019-12-12 14:50:00,62.65,62.73,62.61,62.73,171255.0,52.271,52.3378,52.2376,52.3378,171255.0
2019-12-12 14:55:00,62.72,62.73,62.69,62.71,111449.0,52.3294,52.3378,52.3044,52.3211,111449.0
2019-12-12 15:00:00,62.72,62.78,62.7,62.76,169104.0,52.3294,52.3795,52.3127,52.3628,169104.0
2019-12-12 15:05:00,62.76,62.85,62.75,62.82,342905.0,52.3628,52.4379,52.3545,52.4129,342905.0
2019-12-12 15:10:00,62.83,62.84,62.76,62.77,263310.0,52.4212,52.4295,52.3628,52.3711,263310.0
2019-12-12 15:15:00,62.76,62.82,62.75,62.81,152860.0,52.3628,52.4129,52.3545,52.4045,152860.0
2019-12-12 15:20:00,62.82,62.82,62.7,62.7,213510.0,52.4129,52.4129,52.3127,52.3127,213510.0
2019-12-12 15:25:00,62.7,62.78,62.7,62.74,205357.0,52.3127,52.3795,52.3127,52.3461,205357.0
2019-12-12 15:30:00,62.74,62.77,62.71,62.73,180745.0,52.3461,52.3711,52.3211,52.3378,180745.0
2019-12-12 15:35:00,62.74,62.78,62.69,62.76,177600.0,52.3461,52.3795,52.3044,52.3628,177600.0
2019-12-12 15:40:00,62.76,62.91,62.75,62.9,476697.0,52.3628,52.4879,52.3545,52.4796,476697.0
2019-12-12 15:45:00,62.9,62.96,62.87,62.95,1125023.0,52.4796,52.5297,52.4546,52.5213,1125023.0
2019-12-12 15:50:00,62.95,62.99,62.92,62.95,1170817.0,52.5213,52.5547,52.4963,52.5213,1170817.0
2019-12-12 15:55:00,62.95,62.96,62.85,62.87,2283244.0,52.5213,52.5297,52.4379,52.4546,2283244.0
2019-12-13 09:30:00,62.86,62.98,62.81,62.98,281081.0,52.4462,52.5464,52.4045,52.5464,281081.0
2019-12-13 09:35:00,62.97,63.05,62.95,62.95,167084.0,52.538,52.6048,52.5213,52.5213,167084.0
2019-12-13 09:40:00,62.95,63.0,62.93,62.93,208978.0,52.5213,52.563,52.5046,52.5046,208978.0
2019-12-13 09:45:00,62.92,62.94,62.88,62.94,115143.0,52.4963,52.513,52.4629,52.513,115143.0
2019-12-13 09:50:00,62.94,63.05,62.9,63.05,140075.0,52.513,52.6048,52.4796,52.6048,140075.0
2019-12-13 09:55:00,63.04,63.09,63.03,63.06,262207.0,52.5964,52.6381,52.5881,52.6131,262207.0
2019-12-13 10:00:00,63.06,63.08,62.92,62.93,739059.0,52.6131,52.6298,52.4963,52.5046,739059.0
2019-12-13 10:05:00,62.93,62.95,62.72,62.75,520484.0,52.5046,52.5213,52.3294,52.3545,520484.0
2019-12-13 10:10:00,62.75,62.76,62.66,62.69,604428.0,52.3545,52.3628,52.2794,52.3044,604428.0
2019-12-13 10:15:00,62.7,62.79,62.67,62.74,294275.0,52.3127,52.3878,52.2877,52.3461,294275.0
2019-12-13 10:20:00,62.75,62.75,62.67,62.71,226301.0,52.3545,52.3545,52.2877,52.3211,226301.0
2019-12-13 10:25:00,62.7,62.76,62.69,62.74,232146.0,52.3127,52.3628,52.3044,52.3461,232146.0
2019-12-13 10:30:00,62.75,62.87,62.75,62.87,409109.0,52.3545,52.4546,52.3545,52.4546,409109.0
2019-12-13 10:35:00,62.86,62.92,62.84,62.91,346522.0,52.4462,52.4963,52.4295,52.4879,346522.0
2019-12-13 10:40:00,62.91,62.92,62.88,62.88,219479.0,52.4879,52.4963,52.4629,52.4629,219479.0
2019-12-13 10:45:00,62.89,62.94,62.87,62.94,193006.0,52.4713,52.513,52.4546,52.513,193006.0
2019-12-13 10:50:00,62.95,63.03,62.95,63.03,185207.0,52.5213,52.5881,52.5213,52.5881,185207.0
2019-12-13 10:55:00,63.02,63.03,62.98,63.01,214961.0,52.5797,52.5881,52.5464,52.5714,214961.0
2019-12-13 11:00:00,63.01,63.02,62.96,63.01,258630.0,52.5714,52.5797,52.5297,52.5714,258630.0
2019-12-13 11:05:00,63.0,63.07,62.99,63.07,313425.0,52.563,52.6214,52.5547,52.6214,313425.0
2019-12-13 11:10:00,63.07,63.09,63.04,63.08,180522.0,52.6214,52.6381,52.5964,52.6298,180522.0
2019-12-13 11:15:00,63.08,63.19,63.08,63.18,361920.0,52.6298,52.7216,52.6298,52.7132,361920.0
2019-12-13 11:20:00,63.18,63.25,63.17,63.21,134300.0,52.7132,52.7716,52.7049,52.7382,134300.0
2019-12-13 11:25:00,63.21,63.3,63.19,63.29,171794.0,52.7382,52.8133,52.7216,52.805,171794.0
2019-12-13 11:30:00,63.28,63.28,63.21,63.27,128806.0,52.7967,52.7967,52.7382,52.7883,128806.0
2019-12-13 11:35:00,63.27,63.28,63.24,63.24,292821.0,52.7883,52.7967,52.7633,52.7633,292821.0
2019-12-13 11:40:00,63.24,63.26,63.22,63.25,156318.0,52.7633,52.78,52.7466,52.7716,156318.0
2019-12-13 11:45:00,63.25,63.26,63.22,63.22,201274.0,52.7716,52.78,52.7466,52.7466,201274.0
2019-12-13 11:50:00,63.22,63.22,63.15,63.18,74149.0,52.7466,52.7466,52.6882,52.7132,74149.0
2019-12-13 11:55:00,63.18,63.25,63.16,63.24,104241.0,52.7132,52.7716,52.6965,52.7633,104241.0
2019-12-13 12:00:00,63.24,63.24,63.19,63.19,209808.0,52.7633,52.7633,52.7216,52.7216,209808.0
2019-12-13 12:05:00,63.19,63.23,63.19,63.23,37653.0,52.7216,52.7549,52.7216,52.7549,37653.0
2019-12-13 12:10:00,63.23,63.24,63.22,63.23,129829.0,52.7549,52.7633,52.7466,52.7549,129829.0
2019-12-13 12:15:00,63.23,63.23,63.2,63.22,45663.0,52.7549,52.7549,52.7299,52.7466,45663.0
2019-12-13 12:20:00,63.23,63.24,63.21,63.22,76426.0,52.7549,52.7633,52.7382,52.7466,76426.0
2019-12-13 12:25:00,63.23,63.26,63.21,63.22,147589.0,52.7549,52.78,52.7382,52.7466,147589.0
2019-12-13 12:30:00,63.22,63.22,63.16,63.18,62529.0,52.7466,52.7466,52.6965,52.7132,62529.0
2019-12-13 12:35:00,63.18,63.2,63.16,63.18,50587.0,52.7132,52.7299,52.6965,52.7132,50587.0
2019-12-13 12:40:00,63.17,63.18,63.15,63.16,121535.0,52.7049,52.7132,52.6882,52.6965,121535.0
2019-12-13 12:45:00,63.17,63.21,63.15,63.21,239774.0,52.7049,52.7382,52.6882,52.7382,239774.0
2019-12-13 12:50:00,63.22,63.22,63.18,63.18,92949.0,52.7466,52.7466,52.7132,52.7132,92949.0
2019-12-13 12:55:00,63.19,63.23,63.19,63.22,211663.0,52.7216,52.7549,52.7216,52.7466,211663.0
2019-12-13 13:00:00,63.22,63.29,63.21,63.29,380296.0,52.7466,52.805,52.7382,52.805,380296.0
2019-12-13 13:05:00,63.3,63.3,63.27,63.29,376561.0,52.8133,52.8133,52.7883,52.805,376561.0
2019-12-13 13:10:00,63.3,63.34,63.28,63.31,134929.0,52.8133,52.8467,52.7967,52.8217,134929.0
2019-12-13 13:15:00,63.31,63.34,63.31,63.34,59072.0,52.8217,52.8467,52.8217,52.8467,59072.0
2019-12-13 13:20:00,63.34,63.37,63.33,63.35,68121.0,52.8467,52.8717,52.8384,52.8551,68121.0
2019-12-13 13:25:00,63.35,63.4,63.34,63.38,152196.0,52.8551,52.8968,52.8467,52.8801,152196.0
2019-12-13 13:30:00,63.38,63.4,63.37,63.39,219894.0,52.8801,52.8968,52.8717,52.8884,219894.0
2019-12-13 13:35:00,63.4,63.42,63.38,63.39,306838.0,52.8968,52.9135,52.8801,52.8884,306838.0
2019-12-13 13:40:00,63.39,63.4,63.35,63.35,230667.0,52.8884,52.8968,52.8551,52.8551,230667.0
2019-12-13 13:45:00,63.35,63.36,63.33,63.34,50001.0,52.8551,52.8634,52.8384,52.8467,50001.0
2019-12-13 13:50:00,63.33,63.37,63.31,63.32,76144.0,52.8384,52.8717,52.8217,52.83,76144.0
2019-12-13 13:55:00,63.33,63.36,63.3,63.35,60781.0,52.8384,52.8634,52.8133,52.8551,60781.0
2019-12-13 14:00:00,63.35,63.4,63.33,63.38,205629.0,52.8551,52.8968,52.8384,52.8801,205629.0
2019-12-13 14:05:00,63.39,63.39,63.35,63.37,76409.0,52.8884,52.8884,52.8551,52.8717,76409.0
2019-12-13 14:10:00,63.37,63.39,63.36,63.38,54534.0,52.8717,52.8884,52.8634,52.8801,54534.0
2019-12-13 14:15:00,63.38,63.41,63.37,63.37,51782.0,52.8801,52.9051,52.8717,52.8717,51782.0
2019-12-13 14:20:00,63.38,63.4,63.37,63.38,54893.0,52.8801,52.8968,52.8717,52.8801,54893.0
2019-12-13 14:25:00,63.38,63.38,63.34,63.35,38591.0,52.8801,52.8801,52.8467,52.8551,38591.0
2019-12-13 14:30:00,63.34,63.36,63.32,63.36,169357.0,52.8467,52.8634,52.83,52.8634,169357.0
2019-12-13 14:35:00,63.36,63.37,63.33,63.35,89886.0,52.8634,52.8717,52.8384,52.8551,89886.0
2019-12-13 14:40:00,63.35,63.37,63.35,63.36,33278.0,52.8551,52.8717,52.8551,52.8634,33278.0
2019-12-13 14:45:00,63.36,63.38,63.35,63.38,46318.0,52.8634,52.8801,52.8551,52.8801,46318.0
2019-12-13 14:50:00,63.37,63.38,63.33,63.35,178658.0,52.8717,52.8801,52.8384,52.8551,178658.0
2019-12-13 14:55:00,63.34,63.36,63.34,63.36,68550.0,52.8467,52.8634,52.8467,52.8634,68550.0
2019-12-13 15:00:00,63.36,63.41,63.35,63.4,147084.0,52.8634,52.9051,52.8551,52.8968,147084.0
2019-12-13 15:05:00,63.4,63.43,63.4,63.42,196353.0,52.8968,52.9218,52.8968,52.9135,196353.0
2019-12-13 15:10:00,63.41,63.46,63.4,63.44,139346.0,52.9051,52.9468,52.8968,52.9301,139346.0
2019-12-13 15:15:00,63.43,63.46,63.41,63.45,153121.0,52.9218,52.9468,52.9051,52.9385,153121.0
2019-12-13 15:20:00,63.44,63.45,63.41,63.43,132658.0,52.9301,52.9385,52.9051,52.9218,132658.0
2019-12-13 15:25:00,63.43,63.45,63.42,63.43,149088.0,52.9218,52.9385,52.9135,52.9218,149088.0
2019-12-13 15:30:00,63.44,63.48,63.42,63.43,138496.0,52.9301,52.9635,52.9135,52.9218,138496.0
2019-12-13 15:35:00,63.43,63.45,63.4,63.45,185843.0,52.9218,52.9385,52.8968,52.9385,185843.0
2019-12-13 15:40:00,63.45,63.48,63.43,63.43,171646.0,52.9385,52.9635,52.9218,52.9218,171646.0
2019-12-13 15:45:00,63.44,63.47,63.41,63.45,329435.0,52.9301,52.9552,52.9051,52.9385,329435.0
2019-12-13 15:50:00,63.44,63.48,63.44,63.46,583239.0,52.9301,52.9635,52.9301,52.9468,583239.0
2019-12-13 15:55:00,63.46,63.48,63.38,63.4,2560042.0,52.9468,52.9635,52.8801,52.8968,2560042.0
2019-12-16 09:30:00,63.57,63.64,63.37,63.61,710203.0,53.0386,53.097,52.8717,53.072,710203.0
2019-12-16 09:35:00,63.62,63.62,63.45,63.48,410922.0,53.0803,53.0803,52.9385,52.9635,410922.0
2019-12-16 09:40:00,63.47,63.54,63.46,63.51,168985.0,52.9552,53.0136,52.9468,52.9885,168985.0
2019-12-16 09:45:00,63.51,63.55,63.5,63.51,120383.0,52.9885,53.0219,52.9802,52.9885,120383.0
2019-12-16 09:50:00,63.51,63.56,63.47,63.54,283828.0,52.9885,53.0303,52.9552,53.0136,283828.0
2019-12-16 09:55:00,63.54,63.54,63.45,63.5,227416.0,53.0136,53.0136,52.9385,52.9802,227416.0
2019-12-16 10:00:00,63.49,63.51,63.46,63.5,220344.0,52.9719,52.9885,52.9468,52.9802,220344.0
2019-12-16 10:05:00,63.5,63.53,63.45,63.49,355155.0,52.9802,53.0052,52.9385,52.9719,355155.0
2019-12-16 10:10:00,63.48,63.49,63.43,63.44,153826.0,52.9635,52.9719,52.9218,52.9301,153826.0
2019-12-16 10:15:00,63.44,63.48,63.4,63.46,230111.0,52.9301,52.9635,52.8968,52.9468,230111.0
2019-12-16 10:20:00,63.46,63.51,63.45,63.47,113141.0,52.9468,52.9885,52.9385,52.9552,113141.0
2019-12-16 10:25:00,63.47,63.47,63.4,63.43,76934.0,52.9552,52.9552,52.8968,52.9218,76934.0
2019-12-16 10:30:00,63.43,63.44,63.38,63.41,78271.0,52.9218,52.9301,52.8801,52.9051,78271.0
2019-12-16 10:35:00,63.41,63.44,63.39,63.42,52993.0,52.9051,52.9301,52.8884,52.9135,52993.0
2019-12-16 10:40:00,63.42,63.53,63.42,63.51,89376.0,52.9135,53.0052,52.9135,52.9885,89376.0
2019-12-16 10:45:00,63.51,63.54,63.49,63.5,69175.0,52.9885,53.0136,52.9719,52.9802,69175.0
2019-12-16 10:50:00,63.5,63.56,63.49,63.53,139039.0,52.9802,53.0303,52.9719,53.0052,139039.0
2019-12-16 10:55:00,63.53,63.53,63.5,63.53,226211.0,53.0052,53.0052,52.9802,53.0052,226211.0
2019-12-16 11:00:00,63.52,63.56,63.51,63.55,156261.0,52.9969,53.0303,52.9885,53.0219,156261.0
2019-12-16 11:05:00,63.55,63.61,63.54,63.6,202894.0,53.0219,53.072,53.0136,53.0636,202894.0
2019-12-16 11:10:00,63.6,63.6,63.57,63.59,259693.0,53.0636,53.0636,53.0386,53.0553,259693.0
2019-12-16 11:15:00,63.59,63.6,63.56,63.57,232829.0,53.0553,53.0636,53.0303,53.0386,232829.0
2019-12-16 11:20:00,63.57,63.62,63.57,63.58,148393.0,53.0386,53.0803,53.0386,53.047,148393.0
2019-12-16 11:25:00,63.57,63.64,63.57,63.63,200908.0,53.0386,53.097,53.0386,53.0887,200908.0
2019-12-16 11:30:00,63.64,63.64,63.61,63.63,212106.0,53.097,53.097,53.072,53.0887,212106.0
2019-12-16 11:35:00,63.63,63.66,63.61,63.66,120335.0,53.0887,53.1137,53.072,53.1137,120335.0
2019-12-16 11:40:00,63.66,63.72,63.66,63.69,163003.0,53.1137,53.1638,53.1137,53.1387,163003.0
2019-12-16 11:45:00,63.69,63.72,63.69,63.7,172317.0,53.1387,53.1638,53.1387,53.1471,172317.0
2019-12-16 11:50:00,63.7,63.72,63.66,63.72,500050.0,53.1471,53.1638,53.1137,53.1638,500050.0
2019-12-16 11:55:00,63.72,63.73,63.7,63.72,163053.0,53.1638,53.1721,53.1471,53.1638,163053.0
2019-12-16 12:00:00,63.72,63.76,63.71,63.75,151814.0,53.1638,53.1971,53.1554,53.1888,151814.0
2019-12-16 12:05:00,63.76,63.76,63.71,63.72,165424.0,53.1971,53.1971,53.1554,53.1638,165424.0
2019-12-16 12:10:00,63.72,63.75,63.72,63.73,61892.0,53.1638,53.1888,53.1638,53.1721,61892.0
2019-12-16 12:15:00,63.74,63.75,63.69,63.71,87284.0,53.1804,53.1888,53.1387,53.1554,87284.0
2019-12-16 12:20:00,63.71,63.77,63.71,63.75,54069.0,53.1554,53.2055,53.1554,53.1888,54069.0
2019-12-16 12:25:00,63.75,63.75,63.71,63.72,257414.0,53.1888,53.1888,53.1554,53.1638,257414.0
2019-12-16 12:30:00,63.73,63.75,63.68,63.69,174225.0,53.1721,53.1888,53.1304,53.1387,174225.0
2019-12-16 12:35:00,63.7,63.7,63.64,63.65,136412.0,53.1471,53.1471,53.097,53.1054,136412.0
2019-12-16 12:40:00,63.64,63.71,63.64,63.69,104818.0,53.097,53.1554,53.097,53.1387,104818.0
2019-12-16 12:45:00,63.69,63.71,63.67,63.7,64690.0,53.1387,53.1554,53.122,53.1471,64690.0
2019-12-16 12:50:00,63.7,63.71,63.68,63.69,64180.0,53.1471,53.1554,53.1304,53.1387,64180.0
2019-12-16 12:55:00,63.69,63.75,63.68,63.75,55921.0,53.1387,53.1888,53.1304,53.1888,55921.0
2019-12-16 13:00:00,63.75,63.76,63.73,63.75,261212.0,53.1888,53.1971,53.1721,53.1888,261212.0
2019-12-16 13:05:00,63.75,63.76,63.73,63.75,101365.0,53.1888,53.1971,53.1721,53.1888,101365.0
2019-12-16 13:10:00,63.74,63.75,63.72,63.74,62538.0,53.1804,53.1888,53.1638,53.1804,62538.0
2019-12-16 13:15:00,63.73,63.74,63.72,63.74,35227.0,53.1721,53.1804,53.1638,53.1804,35227.0
2019-12-16 13:20:00,63.74,63.77,63.73,63.77,85289.0,53.1804,53.2055,53.1721,53.2055,85289.0
2019-12-16 13:25:00,63.77,63.78,63.75,63.77,76001.0,53.2055,53.2138,53.1888,53.2055,76001.0
2019-12-16 13:30:00,63.78,63.78,63.76,63.78,58245.0,53.2138,53.2138,53.1971,53.2138,58245.0
2019-12-16 13:35:00,63.77,63.78,63.75,63.77,42007.0,53.2055,53.2138,53.1888,53.2055,42007.0
2019-12-16 13:40:00,63.77,63.81,63.76,63.81,171376.0,53.2055,53.2388,53.1971,53.2388,171376.0
2019-12-16 13:45:00,63.81,63.85,63.81,63.85,234831.0,53.2388,53.2722,53.2388,53.2722,234831.0
2019-12-16 13:50:00,63.85,63.87,63.84,63.85,335361.0,53.2722,53.2889,53.2639,53.2722,335361.0
2019-12-16 13:55:00,63.85,63.86,63.82,63.82,105632.0,53.2722,53.2806,53.2472,53.2472,105632.0
2019-12-16 14:00:00,63.83,63.85,63.82,63.83,75543.0,53.2555,53.2722,53.2472,53.2555,75543.0
2019-12-16 14:05:00,63.83,63.85,63.81,63.84,58930.0,53.2555,53.2722,53.2388,53.2639,58930.0
2019-12-16 14:10:00,63.84,63.86,63.81,63.82,94026.0,53.2639,53.2806,53.2388,53.2472,94026.0
2019-12-16 14:15:00,63.82,63.83,63.81,63.83,40974.0,53.2472,53.2555,53.2388,53.2555,40974.0
2019-12-16 14:20:00,63.83,63.84,63.8,63.83,91873.0,53.2555,53.2639,53.2305,53.2555,91873.0
2019-12-16 14:25:00,63.83,63.86,63.83,63.86,89047.0,53.2555,53.2806,53.2555,53.2806,89047.0
2019-12-16 14:30:00,63.85,63.89,63.84,63.89,174440.0,53.2722,53.3056,53.2639,53.3056,174440.0
2019-12-16 14:35:00,63.88,63.94,63.88,63.94,204581.0,53.2973,53.3473,53.2973,53.3473,204581.0
2019-12-16 14:40:00,63.94,63.99,63.93,63.99,77703.0,53.3473,53.389,53.339,53.389,77703.0
2019-12-16 14:45:00,63.99,64.0,63.97,64.0,144022.0,53.389,53.3974,53.3723,53.3974,144022.0
2019-12-16 14:50:00,63.99,64.03,63.99,64.03,181192.0,53.389,53.4224,53.389,53.4224,181192.0
2019-12-16 14:55:00,64.03,64.07,64.01,64.06,186298.0,53.4224,53.4558,53.4057,53.4474,186298.0
2019-12-16 15:00:00,64.06,64.09,64.03,64.07,104007.0,53.4474,53.4725,53.4224,53.4558,104007.0
2019-12-16 15:05:00,64.07,64.08,64.03,64.04,224599.0,53.4558,53.4641,53.4224,53.4307,224599.0
2019-12-16 15:10:00,64.03,64.09,64.02,64.09,107312.0,53.4224,53.4725,53.4141,53.4725,107312.0
2019-12-16 15:15:00,64.09,64.09,64.04,64.07,145774.0,53.4725,53.4725,53.4307,53.4558,145774.0
2019-12-16 15:20:00,64.08,64.12,64.06,64.09,183358.0,53.4641,53.4975,53.4474,53.4725,183358.0
2019-12-16 15:25:00,64.09,64.1,64.07,64.09,211628.0,53.4725,53.4808,53.4558,53.4725,211628.0
2019-12-16 15:30:00,64.08,64.09,64.05,64.09,277572.0,53.4641,53.4725,53.4391,53.4725,277572.0
2019-12-16 15:35:00,64.09,64.12,64.06,64.09,532485.0,53.4725,53.4975,53.4474,53.4725,532485.0
2019-12-16 15:40:00,64.09,64.09,64.05,64.06,512360.0,53.4725,53.4725,53.4391,53.4474,512360.0
2019-12-16 15:45:00,64.06,64.11,64.03,64.09,970002.0,53.4474,53.4892,53.4224,53.4725,970002.0
2019-12-16 15:50:00,64.1,64.17,64.09,64.12,808737.0,53.4808,53.5392,53.4725,53.4975,808737.0
2019-12-16 15:55:00,64.12,64.2,64.11,64.19,2795638.0,53.4975,53.5642,53.4892,53.5559,2795638.0
2019-12-17 09:30:00,64.2,64.25,64.14,64.2,174166.0,53.5642,53.606,53.5142,53.5642,174166.0
2019-12-17 09:35:00,64.19,64.33,64.18,64.33,275265.0,53.5559,53.6727,53.5476,53.6727,275265.0
2019-12-17 09:40:00,64.33,64.44,64.31,64.42,192083.0,53.6727,53.7645,53.656,53.7478,192083.0
2019-12-17 09:45:00,64.42,64.46,64.35,64.45,264160.0,53.7478,53.7812,53.6894,53.7728,264160.0
2019-12-17 09:50:00,64.45,64.48,64.4,64.45,175804.0,53.7728,53.7979,53.7311,53.7728,175804.0
2019-12-17 09:55:00,64.46,64.48,64.38,64.41,138394.0,53.7812,53.7979,53.7144,53.7395,138394.0
2019-12-17 10:00:00,64.42,64.49,64.42,64.47,153253.0,53.7478,53.8062,53.7478,53.7895,153253.0
2019-12-17 10:05:00,64.47,64.52,64.44,64.5,347478.0,53.7895,53.8312,53.7645,53.8145,347478.0
2019-12-17 10:10:00,64.49,64.54,64.48,64.54,167761.0,53.8062,53.8479,53.7979,53.8479,167761.0
2019-12-17 10:15:00,64.54,64.65,64.51,64.64,131003.0,53.8479,53.9397,53.8229,53.9313,131003.0
2019-12-17 10:20:00,64.63,64.74,64.61,64.72,283108.0,53.923,54.0148,53.9063,53.9981,283108.0
2019-12-17 10:25:00,64.72,64.78,64.68,64.74,237307.0,53.9981,54.0482,53.9647,54.0148,237307.0
2019-12-17 10:30:00,64.73,64.76,64.63,64.67,287550.0,54.0064,54.0315,53.923,53.9564,287550.0
2019-12-17 10:35:00,64.68,64.7,64.65,64.65,161840.0,53.9647,53.9814,53.9397,53.9397,161840.0
2019-12-17 10:40:00,64.65,64.7,64.6,64.62,126380.0,53.9397,53.9814,53.898,53.9147,126380.0
2019-12-17 10:45:00,64.62,64.67,64.59,64.64,119804.0,53.9147,53.9564,53.8896,53.9313,119804.0
2019-12-17 10:50:00,64.64,64.68,64.62,64.67,314531.0,53.9313,53.9647,53.9147,53.9564,314531.0
2019-12-17 10:55:00,64.68,64.71,64.64,64.66,245588.0,53.9647,53.9898,53.9313,53.948,245588.0
2019-12-17 11:00:00,64.66,64.7,64.65,64.67,103183.0,53.948,53.9814,53.9397,53.9564,103183.0
2019-12-17 11:05:00,64.67,64.67,64.59,64.59,242544.0,53.9564,53.9564,53.8896,53.8896,242544.0
2019-12-17 11:10:00,64.59,64.64,64.58,64.62,281172.0,53.8896,53.9313,53.8813,53.9147,281172.0
2019-12-17 11:15:00,64.63,64.64,64.58,64.61,170766.0,53.923,53.9313,53.8813,53.9063,170766.0
2019-12-17 11:20:00,64.61,64.67,64.6,64.64,71867.0,53.9063,53.9564,53.898,53.9313,71867.0
2019-12-17 11:25:00,64.64,64.65,64.6,64.65,90526.0,53.9313,53.9397,53.898,53.9397,90526.0
2019-12-17 11:30:00,64.64,64.68,64.61,64.62,132132.0,53.9313,53.9647,53.9063,53.9147,132132.0
2019-12-17 11:35:00,64.62,64.64,64.61,64.62,97041.0,53.9147,53.9313,53.9063,53.9147,97041.0
2019-12-17 11:40:00,64.62,64.65,64.58,64.59,67679.0,53.9147,53.9397,53.8813,53.8896,67679.0
2019-12-17 11:45:00,64.59,64.6,64.55,64.59,206141.0,53.8896,53.898,53.8563,53.8896,206141.0
2019-12-17 11:50:00,64.59,64.6,64.54,64.56,164731.0,53.8896,53.898,53.8479,53.8646,164731.0
2019-12-17 11:55:00,64.56,64.56,64.47,64.48,221376.0,53.8646,53.8646,53.7895,53.7979,221376.0
2019-12-17 12:00:00,64.48,64.52,64.47,64.5,298191.0,53.7979,53.8312,53.7895,53.8145,298191.0
2019-12-17 12:05:00,64.51,64.52,64.48,64.5,114010.0,53.8229,53.8312,53.7979,53.8145,114010.0
2019-12-17 12:10:00,64.5,64.52,64.46,64.48,115155.0,53.8145,53.8312,53.7812,53.7979,115155.0
2019-12-17 12:15:00,64.48,64.51,64.46,64.51,99801.0,53.7979,53.8229,53.7812,53.8229,99801.0
2019-12-17 12:20:00,64.5,64.53,64.47,64.48,94010.0,53.8145,53.8396,53.7895,53.7979,94010.0
2019-12-17 12:25:00,64.49,64.52,64.48,64.48,61808.0,53.8062,53.8312,53.7979,53.7979,61808.0
2019-12-17 12:30:00,64.48,64.5,64.46,64.5,134144.0,53.7979,53.8145,53.7812,53.8145,134144.0
2019-12-17 12:35:00,64.5,64.51,64.46,64.5,88429.0,53.8145,53.8229,53.7812,53.8145,88429.0
2019-12-17 12:40:00,64.49,64.49,64.44,64.47,84369.0,53.8062,53.8062,53.7645,53.7895,84369.0
2019-12-17 12:45:00,64.47,64.49,64.46,64.47,114927.0,53.7895,53.8062,53.7812,53.7895,114927.0
2019-12-17 12:50:00,64.47,64.5,64.45,64.48,56927.0,53.7895,53.8145,53.7728,53.7979,56927.0
2019-12-17 12:55:00,64.47,64.51,64.46,64.47,227279.0,53.7895,53.8229,53.7812,53.7895,227279.0
2019-12-17 13:00:00,64.46,64.48,64.42,64.44,53922.0,53.7812,53.7979,53.7478,53.7645,53922.0
2019-12-17 13:05:00,64.44,64.45,64.42,64.42,42354.0,53.7645,53.7728,53.7478,53.7478,42354.0
2019-12-17 13:10:00,64.42,64.44,64.41,64.43,61574.0,53.7478,53.7645,53.7395,53.7561,61574.0
2019-12-17 13:15:00,64.44,64.44,64.42,64.43,40500.0,53.7645,53.7645,53.7478,53.7561,40500.0
2019-12-17 13:20:00,64.43,64.44,64.41,64.44,44552.0,53.7561,53.7645,53.7395,53.7645,44552.0
2019-12-17 13:25:00,64.43,64.46,64.42,64.45,29172.0,53.7561,53.7812,53.7478,53.7728,29172.0
2019-12-17 13:30:00,64.44,64.44,64.41,64.42,165651.0,53.7645,53.7645,53.7395,53.7478,165651.0
2019-12-17 13:35:00,64.42,64.43,64.38,64.4,241211.0,53.7478,53.7561,53.7144,53.7311,241211.0
2019-12-17 13:40:00,64.41,64.44,64.4,64.43,28415.0,53.7395,53.7645,53.7311,53.7561,28415.0
2019-12-17 13:45:00,64.42,64.44,64.41,64.44,85734.0,53.7478,53.7645,53.7395,53.7645,85734.0
2019-12-17 13:50:00,64.44,64.44,64.41,64.43,28523.0,53.7645,53.7645,53.7395,53.7561,28523.0
2019-12-17 13:55:00,64.42,64.45,64.42,64.44,72621.0,53.7478,53.7728,53.7478,53.7645,72621.0
2019-12-17 14:00:00,64.45,64.45,64.39,64.4,94562.0,53.7728,53.7728,53.7228,53.7311,94562.0
2019-12-17 14:05:00,64.4,64.41,64.37,64.4,119554.0,53.7311,53.7395,53.7061,53.7311,119554.0
2019-12-17 14:10:00,64.4,64.44,64.39,64.44,84143.0,53.7311,53.7645,53.7228,53.7645,84143.0
2019-12-17 14:15:00,64.44,64.46,64.42,64.44,112822.0,53.7645,53.7812,53.7478,53.7645,112822.0
2019-12-17 14:20:00,64.43,64.44,64.39,64.4,101026.0,53.7561,53.7645,53.7228,53.7311,101026.0
2019-12-17 14:25:00,64.4,64.43,64.4,64.42,34570.0,53.7311,53.7561,53.7311,53.7478,34570.0
2019-12-17 14:30:00,64.42,64.43,64.39,64.41,92326.0,53.7478,53.7561,53.7228,53.7395,92326.0
2019-12-17 14:35:00,64.41,64.46,64.4,64.45,75432.0,53.7395,53.7812,53.7311,53.7728,75432.0
2019-12-17 14:40:00,64.45,64.45,64.43,64.44,67117.0,53.7728,53.7728,53.7561,53.7645,67117.0
2019-12-17 14:45:00,64.44,64.48,64.41,64.47,72961.0,53.7645,53.7979,53.7395,53.7895,72961.0
2019-12-17 14:50:00,64.47,64.47,64.42,64.43,39978.0,53.7895,53.7895,53.7478,53.7561,39978.0
2019-12-17 14:55:00,64.42,64.46,64.42,64.44,143979.0,53.7478,53.7812,53.7478,53.7645,143979.0
2019-12-17 15:00:00,64.45,64.45,64.4,64.41,141964.0,53.7728,53.7728,53.7311,53.7395,141964.0
2019-12-17 15:05:00,64.4,64.45,64.4,64.43,207064.0,53.7311,53.7728,53.7311,53.7561,207064.0
2019-12-17 15:10:00,64.43,64.48,64.42,64.48,82068.0,53.7561,53.7979,53.7478,53.7979,82068.0
2019-12-17 15:15:00,64.48,64.51,64.46,64.51,176208.0,53.7979,53.8229,53.7812,53.8229,176208.0
2019-12-17 15:20:00,64.51,64.51,64.48,64.5,188832.0,53.8229,53.8229,53.7979,53.8145,188832.0
2019-12-17 15:25:00,64.5,64.53,64.49,64.51,83983.0,53.8145,53.8396,53.8062,53.8229,83983.0
2019-12-17 15:30:00,64.52,64.55,64.51,64.52,93452.0,53.8312,53.8563,53.8229,53.8312,93452.0
2019-12-17 15:35:00,64.53,64.54,64.51,64.53,183267.0,53.8396,53.8479,53.8229,53.8396,183267.0
2019-12-17 15:40:00,64.53,64.53,64.44,64.45,305854.0,53.8396,53.8396,53.7645,53.7728,305854.0
2019-12-17 15:45:00,64.45,64.45,64.39,64.39,300614.0,53.7728,53.7728,53.7228,53.7228,300614.0
2019-12-17 15:50:00,64.4,64.41,64.36,64.36,459488.0,53.7311,53.7395,53.6977,53.6977,459488.0
2019-12-17 15:55:00,64.37,64.43,64.32,64.37,2196257.0,53.7061,53.7561,53.6644,53.7061,2196257.0
2019-12-18 09:30:00,64.36,64.61,64.36,64.53,205975.0,53.6977,53.9063,53.6977,53.8396,205975.0
2019-12-18 09:35:00,64.53,64.55,64.46,64.5,105098.0,53.8396,53.8563,53.7812,53.8145,105098.0
2019-12-18 09:40:00,64.49,64.55,64.42,64.42,105277.0,53.8062,53.8563,53.7478,53.7478,105277.0
2019-12-18 09:45:00,64.41,64.44,64.31,64.31,180668.0,53.7395,53.7645,53.656,53.656,180668.0
2019-12-18 09:50:00,64.31,64.36,64.31,64.34,224293.0,53.656,53.6977,53.656,53.681,224293.0
2019-12-18 09:55:00,64.33,64.34,64.27,64.28,181461.0,53.6727,53.681,53.6226,53.631,181461.0
2019-12-18 10:00:00,64.28,64.29,64.2,64.27,261783.0,53.631,53.6393,53.5642,53.6226,261783.0
2019-12-18 10:05:00,64.26,64.27,64.16,64.16,117137.0,53.6143,53.6226,53.5309,53.5309,117137.0
2019-12-18 10:10:00,64.16,64.21,64.14,64.17,163031.0,53.5309,53.5726,53.5142,53.5392,163031.0
2019-12-18 10:15:00,64.16,64.17,64.11,64.16,126186.0,53.5309,53.5392,53.4892,53.5309,126186.0
2019-12-18 10:20:00,64.16,64.18,64.16,64.18,304240.0,53.5309,53.5476,53.5309,53.5476,304240.0
2019-12-18 10:25:00,64.18,64.19,64.15,64.17,218345.0,53.5476,53.5559,53.5225,53.5392,218345.0
2019-12-18 10:30:00,64.17,64.23,64.1,64.13,437380.0,53.5392,53.5893,53.4808,53.5058,437380.0
2019-12-18 10:35:00,64.14,64.14,64.08,64.13,96602.0,53.5142,53.5142,53.4641,53.5058,96602.0
2019-12-18 10:40:00,64.13,64.16,64.09,64.14,121348.0,53.5058,53.5309,53.4725,53.5142,121348.0
2019-12-18 10:45:00,64.14,64.18,64.13,64.16,72186.0,53.5142,53.5476,53.5058,53.5309,72186.0
2019-12-18 10:50:00,64.15,64.23,64.14,64.19,76573.0,53.5225,53.5893,53.5142,53.5559,76573.0
2019-12-18 10:55:00,64.18,64.19,64.11,64.12,111713.0,53.5476,53.5559,53.4892,53.4975,111713.0
2019-12-18 11:00:00,64.12,64.2,64.11,64.2,78371.0,53.4975,53.5642,53.4892,53.5642,78371.0
2019-12-18 11:05:00,64.2,64.25,64.19,64.24,107122.0,53.5642,53.606,53.5559,53.5976,107122.0
2019-12-18 11:10:00,64.24,64.25,64.2,64.22,92809.0,53.5976,53.606,53.5642,53.5809,92809.0
2019-12-18 11:15:00,64.22,64.26,64.21,64.25,91413.0,53.5809,53.6143,53.5726,53.606,91413.0
2019-12-18 11:20:00,64.25,64.26,64.2,64.22,85984.0,53.606,53.6143,53.5642,53.5809,85984.0
2019-12-18 11:25:00,64.22,64.28,64.2,64.27,71079.0,53.5809,53.631,53.5642,53.6226,71079.0
2019-12-18 11:30:00,64.26,64.26,64.19,64.22,99928.0,53.6143,53.6143,53.5559,53.5809,99928.0
2019-12-18 11:35:00,64.23,64.26,64.22,64.25,65516.0,53.5893,53.6143,53.5809,53.606,65516.0
2019-12-18 11:40:00,64.25,64.27,64.22,64.25,35802.0,53.606,53.6226,53.5809,53.606,35802.0
2019-12-18 11:45:00,64.26,64.3,64.25,64.28,62908.0,53.6143,53.6477,53.606,53.631,62908.0
2019-12-18 11:50:00,64.28,64.3,64.27,64.29,42619.0,53.631,53.6477,53.6226,53.6393,42619.0
2019-12-18 11:55:00,64.29,64.32,64.29,64.3,50183.0,53.6393,53.6644,53.6393,53.6477,50183.0
2019-12-18 12:00:00,64.31,64.31,64.28,64.29,76752.0,53.656,53.656,53.631,53.6393,76752.0
2019-12-18 12:05:00,64.29,64.32,64.28,64.31,78390.0,53.6393,53.6644,53.631,53.656,78390.0
2019-12-18 12:10:00,64.31,64.31,64.28,64.29,75784.0,53.656,53.656,53.631,53.6393,75784.0
2019-12-18 12:15:00,64.29,64.32,64.28,64.3,72911.0,53.6393,53.6644,53.631,53.6477,72911.0
2019-12-18 12:20:00,64.3,64.3,64.28,64.3,37192.0,53.6477,53.6477,53.631,53.6477,37192.0
2019-12-18 12:25:00,64.29,64.31,64.28,64.3,144405.0,53.6393,53.656,53.631,53.6477,144405.0
2019-12-18 12:30:00,64.3,64.33,64.29,64.33,85446.0,53.6477,53.6727,53.6393,53.6727,85446.0
2019-12-18 12:35:00,64.32,64.33,64.3,64.31,51215.0,53.6644,53.6727,53.6477,53.656,51215.0
2019-12-18 12:40:00,64.32,64.35,64.27,64.34,59955.0,53.6644,53.6894,53.6226,53.681,59955.0
2019-12-18 12:45:00,64.34,64.4,64.34,64.39,205884.0,53.681,53.7311,53.681,53.7228,205884.0
2019-12-18 12:50:00,64.39,64.43,64.39,64.42,66002.0,53.7228,53.7561,53.7228,53.7478,66002.0
2019-12-18 12:55:00,64.42,64.48,64.41,64.47,121661.0,53.7478,53.7979,53.7395,53.7895,121661.0
2019-12-18 13:00:00,64.47,64.52,64.45,64.5,87515.0,53.7895,53.8312,53.7728,53.8145,87515.0
2019-12-18 13:05:00,64.5,64.52,64.48,64.52,274092.0,53.8145,53.8312,53.7979,53.8312,274092.0
2019-12-18 13:10:00,64.52,64.52,64.49,64.52,176378.0,53.8312,53.8312,53.8062,53.8312,176378.0
2019-12-18 13:15:00,64.52,64.54,64.5,64.54,268135.0,53.8312,53.8479,53.8145,53.8479,268135.0
2019-12-18 13:20:00,64.54,64.57,64.51,64.53,174087.0,53.8479,53.8729,53.8229,53.8396,174087.0
2019-12-18 13:25:00,64.53,64.55,64.51,64.52,131669.0,53.8396,53.8563,53.8229,53.8312,131669.0
2019-12-18 13:30:00,64.52,64.55,64.51,64.54,63357.0,53.8312,53.8563,53.8229,53.8479,63357.0
2019-12-18 13:35:00,64.54,64.55,64.52,64.53,56770.0,53.8479,53.8563,53.8312,53.8396,56770.0
2019-12-18 13:40:00,64.54,64.55,64.52,64.53,81414.0,53.8479,53.8563,53.8312,53.8396,81414.0
2019-12-18 13:45:00,64.52,64.54,64.51,64.52,69222.0,53.8312,53.8479,53.8229,53.8312,69222.0
2019-12-18 13:50:00,64.53,64.53,64.5,64.51,71628.0,53.8396,53.8396,53.8145,53.8229,71628.0
2019-12-18 13:55:00,64.51,64.52,64.46,64.47,82853.0,53.8229,53.8312,53.7812,53.7895,82853.0
2019-12-18 14:00:00,64.48,64.48,64.43,64.45,71228.0,53.7979,53.7979,53.7561,53.7728,71228.0
2019-12-18 14:05:00,64.45,64.48,64.44,64.46,146366.0,53.7728,53.7979,53.7645,53.7812,146366.0
2019-12-18 14:10:00,64.47,64.49,64.45,64.45,126455.0,53.7895,53.8062,53.7728,53.7728,126455.0
2019-12-18 14:15:00,64.46,64.49,64.46,64.47,199172.0,53.7812,53.8062,53.7812,53.7895,199172.0
2019-12-18 14:20:00,64.47,64.51,64.45,64.5,104173.0,53.7895,53.8229,53.7728,53.8145,104173.0
2019-12-18 14:25:00,64.5,64.51,64.49,64.51,63972.0,53.8145,53.8229,53.8062,53.8229,63972.0
2019-12-18 14:30:00,64.5,64.54,64.49,64.54,104897.0,53.8145,53.8479,53.8062,53.8479,104897.0
2019-12-18 14:35:00,64.54,64.54,64.51,64.54,199554.0,53.8479,53.8479,53.8229,53.8479,199554.0
2019-12-18 14:40:00,64.54,64.55,64.53,64.53,210492.0,53.8479,53.8563,53.8396,53.8396,210492.0
2019-12-18 14:45:00,64.53,64.56,64.53,64.53,105728.0,53.8396,53.8646,53.8396,53.8396,105728.0
2019-12-18 14:50:00,64.53,64.57,64.53,64.56,68488.0,53.8396,53.8729,53.8396,53.8646,68488.0
2019-12-18 14:55:00,64.56,64.59,64.55,64.58,119865.0,53.8646,53.8896,53.8563,53.8813,119865.0
2019-12-18 15:00:00,64.58,64.61,64.55,64.61,164925.0,53.8813,53.9063,53.8563,53.9063,164925.0
2019-12-18 15:05:00,64.62,64.64,64.61,64.62,168104.0,53.9147,53.9313,53.9063,53.9147,168104.0
2019-12-18 15:10:00,64.62,64.63,64.56,64.56,158451.0,53.9147,53.923,53.8646,53.8646,158451.0
2019-12-18 15:15:00,64.56,64.61,64.56,64.6,120800.0,53.8646,53.9063,53.8646,53.898,120800.0
2019-12-18 15:20:00,64.61,64.63,64.58,64.63,131700.0,53.9063,53.923,53.8813,53.923,131700.0
2019-12-18 15:25:00,64.63,64.66,64.62,64.66,122539.0,53.923,53.948,53.9147,53.948,122539.0
2019-12-18 15:30:00,64.66,64.68,64.62,64.63,386594.0,53.948,53.9647,53.9147,53.923,386594.0
2019-12-18 15:35:00,64.62,64.67,64.61,64.66,148734.0,53.9147,53.9564,53.9063,53.948,148734.0
2019-12-18 15:40:00,64.66,64.71,64.66,64.67,198609.0,53.948,53.9898,53.948,53.9564,198609.0
2019-12-18 15:45:00,64.68,64.68,64.64,64.66,261132.0,53.9647,53.9647,53.9313,53.948,261132.0
2019-12-18 15:50:00,64.66,64.72,64.65,64.67,601871.0,53.948,53.9981,53.9397,53.9564,601871.0
2019-12-18 15:55:00,64.67,64.69,64.62,64.64,1021661.0,53.9564,53.9731,53.9147,53.9313,1021661.0
2019-12-19 09:30:00,64.63,64.65,64.56,64.64,189359.0,53.923,53.9397,53.8646,53.9313,189359.0
2019-12-19 09:35:00,64.64,64.72,64.6,64.7,256040.0,53.9313,53.9981,53.898,53.9814,256040.0
2019-12-19 09:40:00,64.71,64.74,64.64,64.72,245621.0,53.9898,54.0148,53.9313,53.9981,245621.0
2019-12-19 09:45:00,64.72,64.74,64.66,64.68,197811.0,53.9981,54.0148,53.948,53.9647,197811.0
2019-12-19 09:50:00,64.67,64.71,64.64,64.67,192424.0,53.9564,53.9898,53.9313,53.9564,192424.0
2019-12-19 09:55:00,64.67,64.73,64.66,64.7,287265.0,53.9564,54.0064,53.948,53.9814,287265.0
2019-12-19 10:00:00,64.69,64.71,64.65,64.66,235482.0,53.9731,53.9898,53.9397,53.948,235482.0
2019-12-19 10:05:00,64.66,64.71,64.65,64.69,262904.0,53.948,53.9898,53.9397,53.9731,262904.0
2019-12-19 10:10:00,64.69,64.69,64.59,64.59,132479.0,53.9731,53.9731,53.8896,53.8896,132479.0
2019-12-19 10:15:00,64.6,64.61,64.54,64.59,264736.0,53.898,53.9063,53.8479,53.8896,264736.0
2019-12-19 10:20:00,64.59,64.59,64.55,64.57,65971.0,53.8896,53.8896,53.8563,53.8729,65971.0
2019-12-19 10:25:00,64.58,64.64,64.57,64.59,207184.0,53.8813,53.9313,53.8729,53.8896,207184.0
2019-12-19 10:30:00,64.58,64.6,64.54,64.56,165230.0,53.8813,53.898,53.8479,53.8646,165230.0
2019-12-19 10:35:00,64.56,64.57,64.51,64.53,81546.0,53.8646,53.8729,53.8229,53.8396,81546.0
2019-12-19 10:40:00,64.53,64.57,64.51,64.52,73163.0,53.8396,53.8729,53.8229,53.8312,73163.0
2019-12-19 10:45:00,64.52,64.53,64.37,64.39,297356.0,53.8312,53.8396,53.7061,53.7228,297356.0
2019-12-19 10:50:00,64.39,64.41,64.36,64.38,362713.0,53.7228,53.7395,53.6977,53.7144,362713.0
2019-12-19 10:55:00,64.38,64.39,64.31,64.31,298423.0,53.7144,53.7228,53.656,53.656,298423.0
2019-12-19 11:00:00,64.32,64.32,64.25,64.31,174445.0,53.6644,53.6644,53.606,53.656,174445.0
2019-12-19 11:05:00,64.31,64.42,64.3,64.39,402452.0,53.656,53.7478,53.6477,53.7228,402452.0
2019-12-19 11:10:00,64.39,64.46,64.38,64.45,142720.0,53.7228,53.7812,53.7144,53.7728,142720.0
2019-12-19 11:15:00,64.45,64.47,64.43,64.44,103011.0,53.7728,53.7895,53.7561,53.7645,103011.0
2019-12-19 11:20:00,64.44,64.48,64.43,64.47,236333.0,53.7645,53.7979,53.7561,53.7895,236333.0
2019-12-19 11:25:00,64.46,64.46,64.4,64.4,96781.0,53.7812,53.7812,53.7311,53.7311,96781.0
2019-12-19 11:30:00,64.4,64.44,64.39,64.41,139650.0,53.7311,53.7645,53.7228,53.7395,139650.0
2019-12-19 11:35:00,64.41,64.42,64.36,64.38,141562.0,53.7395,53.7478,53.6977,53.7144,141562.0
2019-12-19 11:40:00,64.37,64.39,64.36,64.38,84778.0,53.7061,53.7228,53.6977,53.7144,84778.0
2019-12-19 11:45:00,64.39,64.45,64.37,64.45,65466.0,53.7228,53.7728,53.7061,53.7728,65466.0
2019-12-19 11:50:00,64.45,64.47,64.43,64.45,95283.0,53.7728,53.7895,53.7561,53.7728,95283.0
2019-12-19 11:55:00,64.44,64.46,64.41,64.43,116224.0,53.7645,53.7812,53.7395,53.7561,116224.0
2019-12-19 12:00:00,64.42,64.44,64.38,64.43,87941.0,53.7478,53.7645,53.7144,53.7561,87941.0
2019-12-19 12:05:00,64.44,64.48,64.43,64.47,84706.0,53.7645,53.7979,53.7561,53.7895,84706.0
2019-12-19 12:10:00,64.47,64.49,64.45,64.48,87558.0,53.7895,53.8062,53.7728,53.7979,87558.0
2019-12-19 12:15:00,64.48,64.5,64.45,64.5,65798.0,53.7979,53.8145,53.7728,53.8145,65798.0
2019-12-19 12:20:00,64.5,64.5,64.45,64.48,51217.0,53.8145,53.8145,53.7728,53.7979,51217.0
2019-12-19 12:25:00,64.49,64.51,64.46,64.5,105118.0,53.8062,53.8229,53.7812,53.8145,105118.0
2019-12-19 12:30:00,64.5,64.52,64.49,64.52,162266.0,53.8145,53.8312,53.8062,53.8312,162266.0
2019-12-19 12:35:00,64.52,64.53,64.51,64.51,95278.0,53.8312,53.8396,53.8229,53.8229,95278.0
2019-12-19 12:40:00,64.52,64.52,64.49,64.5,43315.0,53.8312,53.8312,53.8062,53.8145,43315.0
2019-12-19 12:45:00,64.51,64.51,64.48,64.51,74993.0,53.8229,53.8229,53.7979,53.8229,74993.0
2019-12-19 12:50:00,64.51,64.52,64.49,64.5,62163.0,53.8229,53.8312,53.8062,53.8145,62163.0
2019-12-19 12:55:00,64.5,64.51,64.49,64.5,48185.0,53.8145,53.8229,53.8062,53.8145,48185.0
2019-12-19 13:00:00,64.49,64.53,64.49,64.51,57110.0,53.8062,53.8396,53.8062,53.8229,57110.0
2019-12-19 13:05:00,64.51,64.52,64.49,64.51,67137.0,53.8229,53.8312,53.8062,53.8229,67137.0
2019-12-19 13:10:00,64.51,64.53,64.5,64.53,55356.0,53.8229,53.8396,53.8145,53.8396,55356.0
2019-12-19 13:15:00,64.52,64.58,64.52,64.57,73699.0,53.8312,53.8813,53.8312,53.8729,73699.0
2019-12-19 13:20:00,64.58,64.58,64.54,64.55,104446.0,53.8813,53.8813,53.8479,53.8563,104446.0
2019-12-19 13:25:00,64.55,64.58,64.55,64.58,64406.0,53.8563,53.8813,53.8563,53.8813,64406.0
2019-12-19 13:30:00,64.58,64.59,64.55,64.56,150034.0,53.8813,53.8896,53.8563,53.8646,150034.0
2019-12-19 13:35:00,64.56,64.57,64.54,64.57,75279.0,53.8646,53.8729,53.8479,53.8729,75279.0
2019-12-19 13:40:00,64.57,64.61,64.56,64.6,73928.0,53.8729,53.9063,53.8646,53.898,73928.0
2019-12-19 13:45:00,64.61,64.62,64.59,64.59,93838.0,53.9063,53.9147,53.8896,53.8896,93838.0
2019-12-19 13:50:00,64.6,64.62,64.59,64.61,118870.0,53.898,53.9147,53.8896,53.9063,118870.0
2019-12-19 13:55:00,64.61,64.64,64.6,64.63,77126.0,53.9063,53.9313,53.898,53.923,77126.0
2019-12-19 14:00:00,64.64,64.64,64.6,64.62,56879.0,53.9313,53.9313,53.898,53.9147,56879.0
2019-12-19 14:05:00,64.62,64.65,64.61,64.64,89524.0,53.9147,53.9397,53.9063,53.9313,89524.0
2019-12-19 14:10:00,64.64,64.65,64.63,64.64,115981.0,53.9313,53.9397,53.923,53.9313,115981.0
2019-12-19 14:15:00,64.64,64.65,64.62,64.62,46440.0,53.9313,53.9397,53.9147,53.9147,46440.0
2019-12-19 14:20:00,64.62,64.64,64.61,64.63,170224.0,53.9147,53.9313,53.9063,53.923,170224.0
2019-12-19 14:25:00,64.63,64.64,64.6,64.61,133586.0,53.923,53.9313,53.898,53.9063,133586.0
2019-12-19 14:30:00,64.62,64.64,64.6,64.64,93508.0,53.9147,53.9313,53.898,53.9313,93508.0
2019-12-19 14:35:00,64.64,64.64,64.6,64.61,154606.0,53.9313,53.9313,53.898,53.9063,154606.0
2019-12-19 14:40:00,64.61,64.62,64.6,64.6,177642.0,53.9063,53.9147,53.898,53.898,177642.0
2019-12-19 14:45:00,64.6,64.6,64.57,64.59,140886.0,53.898,53.898,53.8729,53.8896,140886.0
2019-12-19 14:50:00,64.58,64.6,64.57,64.6,126299.0,53.8813,53.898,53.8729,53.898,126299.0
2019-12-19 14:55:00,64.59,64.59,64.57,64.59,86590.0,53.8896,53.8896,53.8729,53.8896,86590.0
2019-12-19 15:00:00,64.59,64.62,64.58,64.62,220208.0,53.8896,53.9147,53.8813,53.9147,220208.0
2019-12-19 15:05:00,64.61,64.65,64.61,64.61,205078.0,53.9063,53.9397,53.9063,53.9063,205078.0
2019-12-19 15:10:00,64.61,64.62,64.57,64.58,54269.0,53.9063,53.9147,53.8729,53.8813,54269.0
2019-12-19 15:15:00,64.58,64.58,64.54,64.58,98162.0,53.8813,53.8813,53.8479,53.8813,98162.0
2019-12-19 15:20:00,64.58,64.59,64.57,64.57,121086.0,53.8813,53.8896,53.8729,53.8729,121086.0
2019-12-19 15:25:00,64.58,64.61,64.56,64.57,322013.0,53.8813,53.9063,53.8646,53.8729,322013.0
2019-12-19 15:30:00,64.58,64.61,64.56,64.59,197562.0,53.8813,53.9063,53.8646,53.8896,197562.0
2019-12-19 15:35:00,64.59,64.61,64.58,64.58,194250.0,53.8896,53.9063,53.8813,53.8813,194250.0
2019-12-19 15:40:00,64.59,64.61,64.58,64.6,349748.0,53.8896,53.9063,53.8813,53.898,349748.0
2019-12-19 15:45:00,64.61,64.61,64.56,64.57,405389.0,53.9063,53.9063,53.8646,53.8729,405389.0
2019-12-19 15:50:00,64.56,64.62,64.54,64.62,743324.0,53.8646,53.9147,53.8479,53.9147,743324.0
2019-12-19 15:55:00,64.61,64.63,64.56,64.62,1649674.0,53.9063,53.923,53.8646,53.9147,1649674.0
2019-12-20 09:30:00,64.09,64.43,64.08,64.31,427364.0,53.8872,54.1731,53.8788,54.0722,427364.0
2019-12-20 09:35:00,64.31,64.43,64.3,64.35,221403.0,54.0722,54.1731,54.0638,54.1058,221403.0
2019-12-20 09:40:00,64.34,64.42,64.33,64.38,208457.0,54.0974,54.1647,54.089,54.1311,208457.0
2019-12-20 09:45:00,64.39,64.39,64.3,64.34,112608.0,54.1395,54.1395,54.0638,54.0974,112608.0
2019-12-20 09:50:00,64.33,64.43,64.32,64.37,91572.0,54.089,54.1731,54.0806,54.1227,91572.0
2019-12-20 09:55:00,64.36,64.36,64.3,64.31,144867.0,54.1142,54.1142,54.0638,54.0722,144867.0
2019-12-20 10:00:00,64.31,64.35,64.26,64.29,222458.0,54.0722,54.1058,54.0302,54.0554,222458.0
2019-12-20 10:05:00,64.28,64.33,64.26,64.28,97675.0,54.047,54.089,54.0302,54.047,97675.0
2019-12-20 10:10:00,64.27,64.29,64.23,64.29,124932.0,54.0386,54.0554,54.0049,54.0554,124932.0
2019-12-20 10:15:00,64.28,64.33,64.26,64.32,326287.0,54.047,54.089,54.0302,54.0806,326287.0
2019-12-20 10:20:00,64.32,64.39,64.32,64.35,302052.0,54.0806,54.1395,54.0806,54.1058,302052.0
2019-12-20 10:25:00,64.35,64.37,64.32,64.34,84411.0,54.1058,54.1227,54.0806,54.0974,84411.0
2019-12-20 10:30:00,64.35,64.44,64.34,64.41,87567.0,54.1058,54.1815,54.0974,54.1563,87567.0
2019-12-20 10:35:00,64.41,64.41,64.3,64.3,123811.0,54.1563,54.1563,54.0638,54.0638,123811.0
2019-12-20 10:40:00,64.31,64.31,64.28,64.3,265878.0,54.0722,54.0722,54.047,54.0638,265878.0
2019-12-20 10:45:00,64.3,64.33,64.29,64.29,331831.0,54.0638,54.089,54.0554,54.0554,331831.0
2019-12-20 10:50:00,64.3,64.3,64.2,64.2,509702.0,54.0638,54.0638,53.9797,53.9797,509702.0
2019-12-20 10:55:00,64.2,64.23,64.2,64.2,307885.0,53.9797,54.0049,53.9797,53.9797,307885.0
2019-12-20 11:00:00,64.2,64.25,64.14,64.25,135789.0,53.9797,54.0218,53.9293,54.0218,135789.0
2019-12-20 11:05:00,64.25,64.31,64.25,64.28,104825.0,54.0218,54.0722,54.0218,54.047,104825.0
2019-12-20 11:10:00,64.29,64.33,64.27,64.33,116518.0,54.0554,54.089,54.0386,54.089,116518.0
2019-12-20 11:15:00,64.33,64.34,64.29,64.34,136127.0,54.089,54.0974,54.0554,54.0974,136127.0
2019-12-20 11:20:00,64.33,64.37,64.28,64.29,165684.0,54.089,54.1227,54.047,54.0554,165684.0
2019-12-20 11:25:00,64.29,64.31,64.28,64.29,118661.0,54.0554,54.0722,54.047,54.0554,118661.0
2019-12-20 11:30:00,64.29,64.35,64.28,64.32,121574.0,54.0554,54.1058,54.047,54.0806,121574.0
2019-12-20 11:35:00,64.32,64.33,64.29,64.31,57357.0,54.0806,54.089,54.0554,54.0722,57357.0
2019-12-20 11:40:00,64.31,64.35,64.31,64.33,65281.0,54.0722,54.1058,54.0722,54.089,65281.0
2019-12-20 11:45:00,64.33,64.34,64.3,64.33,55270.0,54.089,54.0974,54.0638,54.089,55270.0
2019-12-20 11:50:00,64.33,64.35,64.29,64.34,193041.0,54.089,54.1058,54.0554,54.0974,193041.0
2019-12-20 11:55:00,64.33,64.36,64.32,64.34,244472.0,54.089,54.1142,54.0806,54.0974,244472.0
2019-12-20 12:00:00,64.33,64.36,64.33,64.34,74593.0,54.089,54.1142,54.089,54.0974,74593.0
2019-12-20 12:05:00,64.34,64.37,64.33,64.36,119681.0,54.0974,54.1227,54.089,54.1142,119681.0
2019-12-20 12:10:00,64.36,64.38,64.35,64.36,78609.0,54.1142,54.1311,54.1058,54.1142,78609.0
2019-12-20 12:15:00,64.36,64.38,64.34,64.34,115563.0,54.1142,54.1311,54.0974,54.0974,115563.0
2019-12-20 12:20:00,64.35,64.37,64.34,64.34,259875.0,54.1058,54.1227,54.0974,54.0974,259875.0
2019-12-20 12:25:00,64.34,64.35,64.32,64.33,303413.0,54.0974,54.1058,54.0806,54.089,303413.0
2019-12-20 12:30:00,64.33,64.36,64.31,64.32,351673.0,54.089,54.1142,54.0722,54.0806,351673.0
2019-12-20 12:35:00,64.33,64.34,64.31,64.34,95727.0,54.089,54.0974,54.0722,54.0974,95727.0
2019-12-20 12:40:00,64.34,64.35,64.32,64.33,453998.0,54.0974,54.1058,54.0806,54.089,453998.0
2019-12-20 12:45:00,64.34,64.34,64.32,64.33,264780.0,54.0974,54.0974,54.0806,54.089,264780.0
2019-12-20 12:50:00,64.33,64.35,64.32,64.34,246613.0,54.089,54.1058,54.0806,54.0974,246613.0
2019-12-20 12:55:00,64.34,64.35,64.31,64.32,199345.0,54.0974,54.1058,54.0722,54.0806,199345.0
2019-12-20 13:00:00,64.32,64.35,64.32,64.34,48878.0,54.0806,54.1058,54.0806,54.0974,48878.0
2019-12-20 13:05:00,64.33,64.39,64.33,64.39,194290.0,54.089,54.1395,54.089,54.1395,194290.0
2019-12-20 13:10:00,64.39,64.41,64.37,64.41,91006.0,54.1395,54.1563,54.1227,54.1563,91006.0
2019-12-20 13:15:00,64.41,64.43,64.39,64.42,67535.0,54.1563,54.1731,54.1395,54.1647,67535.0
2019-12-20 13:20:00,64.42,64.48,64.41,64.47,145939.0,54.1647,54.2151,54.1563,54.2067,145939.0
2019-12-20 13:25:00,64.48,64.51,64.47,64.49,154043.0,54.2151,54.2404,54.2067,54.2236,154043.0
2019-12-20 13:30:00,64.48,64.51,64.48,64.5,83106.0,54.2151,54.2404,54.2151,54.232,83106.0
2019-12-20 13:35:00,64.49,64.5,64.47,64.49,113052.0,54.2236,54.232,54.2067,54.2236,113052.0
2019-12-20 13:40:00,64.48,64.53,64.48,64.51,188365.0,54.2151,54.2572,54.2151,54.2404,188365.0
2019-12-20 13:45:00,64.51,64.52,64.47,64.49,134292.0,54.2404,54.2488,54.2067,54.2236,134292.0
2019-12-20 13:50:00,64.49,64.5,64.47,64.48,153026.0,54.2236,54.232,54.2067,54.2151,153026.0
2019-12-20 13:55:00,64.48,64.5,64.47,64.5,48539.0,54.2151,54.232,54.2067,54.232,48539.0
2019-12-20 14:00:00,64.5,64.5,64.46,64.5,145528.0,54.232,54.232,54.1983,54.232,145528.0
2019-12-20 14:05:00,64.5,64.5,64.46,64.47,90255.0,54.232,54.232,54.1983,54.2067,90255.0
2019-12-20 14:10:00,64.47,64.52,64.47,64.5,115966.0,54.2067,54.2488,54.2067,54.232,115966.0
2019-12-20 14:15:00,64.51,64.53,64.49,64.52,83991.0,54.2404,54.2572,54.2236,54.2488,83991.0
2019-12-20 14:20:00,64.52,64.55,64.51,64.54,112494.0,54.2488,54.274,54.2404,54.2656,112494.0
2019-12-20 14:25:00,64.54,64.6,64.53,64.59,221177.0,54.2656,54.316,54.2572,54.3076,221177.0
2019-12-20 14:30:00,64.59,64.62,64.57,64.62,197924.0,54.3076,54.3329,54.2908,54.3329,197924.0
2019-12-20 14:35:00,64.61,64.64,64.61,64.64,318759.0,54.3244,54.3497,54.3244,54.3497,318759.0
2019-12-20 14:40:00,64.63,64.69,64.62,64.69,139302.0,54.3413,54.3917,54.3329,54.3917,139302.0
2019-12-20 14:45:00,64.69,64.74,64.68,64.74,141252.0,54.3917,54.4338,54.3833,54.4338,141252.0
2019-12-20 14:50:00,64.74,64.82,64.72,64.81,643870.0,54.4338,54.501,54.4169,54.4926,643870.0
2019-12-20 14:55:00,64.81,64.82,64.77,64.78,270648.0,54.4926,54.501,54.459,54.4674,270648.0
2019-12-20 15:00:00,64.77,64.79,64.73,64.77,461592.0,54.459,54.4758,54.4253,54.459,461592.0
2019-12-20 15:05:00,64.76,64.8,64.76,64.76,218349.0,54.4506,54.4842,54.4506,54.4506,218349.0
2019-12-20 15:10:00,64.76,64.78,64.74,64.74,250630.0,54.4506,54.4674,54.4338,54.4338,250630.0
2019-12-20 15:15:00,64.74,64.81,64.73,64.8,428556.0,54.4338,54.4926,54.4253,54.4842,428556.0
2019-12-20 15:20:00,64.8,64.84,64.79,64.83,333976.0,54.4842,54.5178,54.4758,54.5094,333976.0
2019-12-20 15:25:00,64.83,64.85,64.82,64.84,291989.0,54.5094,54.5262,54.501,54.5178,291989.0
2019-12-20 15:30:00,64.84,64.87,64.82,64.86,502511.0,54.5178,54.5431,54.501,54.5346,502511.0
2019-12-20 15:35:00,64.87,64.94,64.86,64.9,748460.0,54.5431,54.6019,54.5346,54.5683,748460.0
2019-12-20 15:40:00,64.9,64.93,64.88,64.89,618980.0,54.5683,54.5935,54.5515,54.5599,618980.0
2019-12-20 15:45:00,64.89,64.91,64.8,64.82,689639.0,54.5599,54.5767,54.4842,54.501,689639.0
2019-12-20 15:50:00,64.82,64.83,64.62,64.64,1458073.0,54.501,54.5094,54.3329,54.3497,1458073.0
2019-12-20 15:55:00,64.64,64.69,64.6,64.6,1768741.0,54.3497,54.3917,54.316,54.316,1768741.0
2019-12-23 09:30:00,64.7,64.73,64.54,64.54,156255.0,54.4001,54.4253,54.2656,54.2656,156255.0
2019-12-23 09:35:00,64.53,64.61,64.41,64.42,163943.0,54.2572,54.3244,54.1563,54.1647,163943.0
2019-12-23 09:40:00,64.42,64.44,64.32,64.34,248660.0,54.1647,54.1815,54.0806,54.0974,248660.0
2019-12-23 09:45:00,64.34,64.36,64.3,64.34,169485.0,54.0974,54.1142,54.0638,54.0974,169485.0
2019-12-23 09:50:00,64.34,64.41,64.32,64.35,153990.0,54.0974,54.1563,54.0806,54.1058,153990.0
2019-12-23 09:55:00,64.35,64.41,64.34,64.4,112801.0,54.1058,54.1563,54.0974,54.1479,112801.0
2019-12-23 10:00:00,64.4,64.4,64.35,64.35,57342.0,54.1479,54.1479,54.1058,54.1058,57342.0
2019-12-23 10:05:00,64.35,64.42,64.34,64.37,57912.0,54.1058,54.1647,54.0974,54.1227,57912.0
2019-12-23 10:10:00,64.38,64.39,64.32,64.36,81435.0,54.1311,54.1395,54.0806,54.1142,81435.0
2019-12-23 10:15:00,64.36,64.38,64.35,64.36,119352.0,54.1142,54.1311,54.1058,54.1142,119352.0
2019-12-23 10:20:00,64.36,64.41,64.35,64.36,96686.0,54.1142,54.1563,54.1058,54.1142,96686.0
2019-12-23 10:25:00,64.37,64.45,64.36,64.44,89315.0,54.1227,54.1899,54.1142,54.1815,89315.0
2019-12-23 10:30:00,64.43,64.46,64.41,64.45,63797.0,54.1731,54.1983,54.1563,54.1899,63797.0
2019-12-23 10:35:00,64.44,64.45,64.42,64.43,144766.0,54.1815,54.1899,54.1647,54.1731,144766.0
2019-12-23 10:40:00,64.44,64.47,64.43,64.47,223157.0,54.1815,54.2067,54.1731,54.2067,223157.0
2019-12-23 10:45:00,64.47,64.49,64.43,64.44,139731.0,54.2067,54.2236,54.1731,54.1815,139731.0
2019-12-23 10:50:00,64.44,64.46,64.43,64.45,71182.0,54.1815,54.1983,54.1731,54.1899,71182.0
2019-12-23 10:55:00,64.45,64.45,64.4,64.41,89861.0,54.1899,54.1899,54.1479,54.1563,89861.0
2019-12-23 11:00:00,64.4,64.41,64.34,64.35,109300.0,54.1479,54.1563,54.0974,54.1058,109300.0
2019-12-23 11:05:00,64.34,64.36,64.29,64.31,70581.0,54.0974,54.1142,54.0554,54.0722,70581.0
2019-12-23 11:10:00,64.31,64.31,64.26,64.28,93799.0,54.0722,54.0722,54.0302,54.047,93799.0
2019-12-23 11:15:00,64.28,64.29,64.25,64.28,51211.0,54.047,54.0554,54.0218,54.047,51211.0
2019-12-23 11:20:00,64.28,64.29,64.24,64.24,59082.0,54.047,54.0554,54.0133,54.0133,59082.0
2019-12-23 11:25:00,64.23,64.25,64.2,64.24,126490.0,54.0049,54.0218,53.9797,54.0133,126490.0
2019-12-23 11:30:00,64.24,64.27,64.18,64.19,101755.0,54.0133,54.0386,53.9629,53.9713,101755.0
2019-12-23 11:35:00,64.19,64.23,64.18,64.21,73144.0,53.9713,54.0049,53.9629,53.9881,73144.0
2019-12-23 11:40:00,64.21,64.22,64.16,64.18,59401.0,53.9881,53.9965,53.9461,53.9629,59401.0
2019-12-23 11:45:00,64.18,64.21,64.16,64.2,74089.0,53.9629,53.9881,53.9461,53.9797,74089.0
2019-12-23 11:50:00,64.2,64.21,64.14,64.17,74013.0,53.9797,53.9881,53.9293,53.9545,74013.0
2019-12-23 11:55:00,64.17,64.18,64.07,64.13,198860.0,53.9545,53.9629,53.8704,53.9209,198860.0
2019-12-23 12:00:00,64.13,64.13,64.08,64.09,77044.0,53.9209,53.9209,53.8788,53.8872,77044.0
2019-12-23 12:05:00,64.09,64.09,64.01,64.01,193281.0,53.8872,53.8872,53.82,53.82,193281.0
2019-12-23 12:10:00,64.02,64.04,64.01,64.01,188809.0,53.8284,53.8452,53.82,53.82,188809.0
2019-12-23 12:15:00,64.01,64.03,64.0,64.01,258633.0,53.82,53.8368,53.8116,53.82,258633.0
2019-12-23 12:20:00,64.01,64.03,63.99,64.03,198978.0,53.82,53.8368,53.8031,53.8368,198978.0
2019-12-23 12:25:00,64.03,64.04,63.98,63.98,173630.0,53.8368,53.8452,53.7947,53.7947,173630.0
2019-12-23 12:30:00,63.99,64.01,63.97,63.99,173040.0,53.8031,53.82,53.7863,53.8031,173040.0
2019-12-23 12:35:00,63.99,63.99,63.96,63.97,125722.0,53.8031,53.8031,53.7779,53.7863,125722.0
2019-12-23 12:40:00,63.97,64.0,63.93,63.93,150282.0,53.7863,53.8116,53.7527,53.7527,150282.0
2019-12-23 12:45:00,63.92,63.93,63.85,63.86,224988.0,53.7443,53.7527,53.6854,53.6938,224988.0
2019-12-23 12:50:00,63.87,63.9,63.85,63.9,267278.0,53.7023,53.7275,53.6854,53.7275,267278.0
2019-12-23 12:55:00,63.89,63.9,63.86,63.89,106840.0,53.7191,53.7275,53.6938,53.7191,106840.0
2019-12-23 13:00:00,63.88,63.89,63.83,63.85,92734.0,53.7107,53.7191,53.6686,53.6854,92734.0
2019-12-23 13:05:00,63.85,63.86,63.82,63.85,98923.0,53.6854,53.6938,53.6602,53.6854,98923.0
2019-12-23 13:10:00,63.85,63.88,63.84,63.88,245909.0,53.6854,53.7107,53.677,53.7107,245909.0
2019-12-23 13:15:00,63.88,63.9,63.87,63.9,144458.0,53.7107,53.7275,53.7023,53.7275,144458.0
2019-12-23 13:20:00,63.89,63.93,63.88,63.91,138810.0,53.7191,53.7527,53.7107,53.7359,138810.0
2019-12-23 13:25:00,63.91,63.93,63.89,63.91,257494.0,53.7359,53.7527,53.7191,53.7359,257494.0
2019-12-23 13:30:00,63.92,63.94,63.91,63.91,228604.0,53.7443,53.7611,53.7359,53.7359,228604.0
2019-12-23 13:35:00,63.92,63.92,63.89,63.9,234173.0,53.7443,53.7443,53.7191,53.7275,234173.0
2019-12-23 13:40:00,63.9,63.91,63.85,63.88,358726.0,53.7275,53.7359,53.6854,53.7107,358726.0
2019-12-23 13:45:00,63.87,63.94,63.87,63.93,204497.0,53.7023,53.7611,53.7023,53.7527,204497.0
2019-12-23 13:50:00,63.93,63.95,63.91,63.94,79282.0,53.7527,53.7695,53.7359,53.7611,79282.0
2019-12-23 13:55:00,63.94,63.99,63.94,63.98,54687.0,53.7611,53.8031,53.7611,53.7947,54687.0
2019-12-23 14:00:00,63.98,64.01,63.98,64.01,125975.0,53.7947,53.82,53.7947,53.82,125975.0
2019-12-23 14:05:00,64.0,64.01,63.96,63.96,230881.0,53.8116,53.82,53.7779,53.7779,230881.0
2019-12-23 14:10:00,63.96,63.97,63.94,63.95,91008.0,53.7779,53.7863,53.7611,53.7695,91008.0
2019-12-23 14:15:00,63.95,63.96,63.92,63.94,159394.0,53.7695,53.7779,53.7443,53.7611,159394.0
2019-12-23 14:20:00,63.94,63.95,63.9,63.9,43202.0,53.7611,53.7695,53.7275,53.7275,43202.0
2019-12-23 14:25:00,63.91,63.97,63.9,63.96,110302.0,53.7359,53.7863,53.7275,53.7779,110302.0
2019-12-23 14:30:00,63.96,63.98,63.93,63.93,91430.0,53.7779,53.7947,53.7527,53.7527,91430.0
2019-12-23 14:35:00,63.94,63.98,63.92,63.97,54029.0,53.7611,53.7947,53.7443,53.7863,54029.0
2019-12-23 14:40:00,63.98,63.98,63.95,63.98,63605.0,53.7947,53.7947,53.7695,53.7947,63605.0
2019-12-23 14:45:00,63.98,63.98,63.94,63.95,62679.0,53.7947,53.7947,53.7611,53.7695,62679.0
2019-12-23 14:50:00,63.95,63.97,63.92,63.94,196744.0,53.7695,53.7863,53.7443,53.7611,196744.0
2019-12-23 14:55:00,63.94,63.94,63.9,63.92,153120.0,53.7611,53.7611,53.7275,53.7443,153120.0
2019-12-23 15:00:00,63.91,63.93,63.88,63.9,116828.0,53.7359,53.7527,53.7107,53.7275,116828.0
2019-12-23 15:05:00,63.9,63.95,63.89,63.94,94438.0,53.7275,53.7695,53.7191,53.7611,94438.0
2019-12-23 15:10:00,63.95,63.96,63.93,63.94,175215.0,53.7695,53.7779,53.7527,53.7611,175215.0
2019-12-23 15:15:00,63.94,63.96,63.9,63.91,307318.0,53.7611,53.7779,53.7275,53.7359,307318.0
2019-12-23 15:20:00,63.92,63.93,63.87,63.88,120647.0,53.7443,53.7527,53.7023,53.7107,120647.0
2019-12-23 15:25:00,63.88,63.91,63.86,63.91,141434.0,53.7107,53.7359,53.6938,53.7359,141434.0
2019-12-23 15:30:00,63.91,63.95,63.91,63.95,191034.0,53.7359,53.7695,53.7359,53.7695,191034.0
2019-12-23 15:35:00,63.95,63.95,63.91,63.92,483184.0,53.7695,53.7695,53.7359,53.7443,483184.0
2019-12-23 15:40:00,63.92,63.92,63.9,63.91,188999.0,53.7443,53.7443,53.7275,53.7359,188999.0
2019-12-23 15:45:00,63.91,63.92,63.88,63.92,330244.0,53.7359,53.7443,53.7107,53.7443,330244.0
2019-12-23 15:50:00,63.92,63.98,63.92,63.94,1097747.0,53.7443,53.7947,53.7443,53.7611,1097747.0
2019-12-23 15:55:00,63.94,63.99,63.91,63.99,1682539.0,53.7611,53.8031,53.7359,53.8031,1682539.0
2019-12-24 09:30:00,64.06,64.06,63.89,63.92,143091.0,53.862,53.862,53.7191,53.7443,143091.0
2019-12-24 09:35:00,63.92,63.94,63.86,63.87,81642.0,53.7443,53.7611,53.6938,53.7023,81642.0
2019-12-24 09:40:00,63.88,63.9,63.76,63.76,140831.0,53.7107,53.7275,53.6098,53.6098,140831.0
2019-12-24 09:45:00,63.77,63.83,63.74,63.79,90464.0,53.6182,53.6686,53.5929,53.635,90464.0
2019-12-24 09:50:00,63.79,63.86,63.76,63.82,98826.0,53.635,53.6938,53.6098,53.6602,98826.0
2019-12-24 09:55:00,63.83,63.85,63.8,63.8,60850.0,53.6686,53.6854,53.6434,53.6434,60850.0
2019-12-24 10:00:00,63.8,63.88,63.8,63.86,66477.0,53.6434,53.7107,53.6434,53.6938,66477.0
2019-12-24 10:05:00,63.86,63.93,63.84,63.92,99805.0,53.6938,53.7527,53.677,53.7443,99805.0
2019-12-24 10:10:00,63.92,63.97,63.9,63.91,101056.0,53.7443,53.7863,53.7275,53.7359,101056.0
2019-12-24 10:15:00,63.91,63.95,63.9,63.92,52642.0,53.7359,53.7695,53.7275,53.7443,52642.0
2019-12-24 10:20:00,63.92,63.99,63.89,63.98,71224.0,53.7443,53.8031,53.7191,53.7947,71224.0
2019-12-24 10:25:00,63.97,64.05,63.95,64.04,93230.0,53.7863,53.8536,53.7695,53.8452,93230.0
2019-12-24 10:30:00,64.05,64.08,64.04,64.05,41160.0,53.8536,53.8788,53.8452,53.8536,41160.0
2019-12-24 10:35:00,64.04,64.07,64.03,64.03,51663.0,53.8452,53.8704,53.8368,53.8368,51663.0
2019-12-24 10:40:00,64.04,64.08,64.02,64.08,186012.0,53.8452,53.8788,53.8284,53.8788,186012.0
2019-12-24 10:45:00,64.08,64.09,64.04,64.05,74107.0,53.8788,53.8872,53.8452,53.8536,74107.0
2019-12-24 10:50:00,64.05,64.08,64.04,64.05,59706.0,53.8536,53.8788,53.8452,53.8536,59706.0
2019-12-24 10:55:00,64.05,64.06,64.02,64.03,83548.0,53.8536,53.862,53.8284,53.8368,83548.0
2019-12-24 11:00:00,64.02,64.08,64.01,64.07,45061.0,53.8284,53.8788,53.82,53.8704,45061.0
2019-12-24 11:05:00,64.07,64.11,64.06,64.09,41561.0,53.8704,53.904,53.862,53.8872,41561.0
2019-12-24 11:10:00,64.08,64.11,64.06,64.1,36223.0,53.8788,53.904,53.862,53.8956,36223.0
2019-12-24 11:15:00,64.09,64.1,64.05,64.06,122004.0,53.8872,53.8956,53.8536,53.862,122004.0
2019-12-24 11:20:00,64.06,64.06,64.02,64.03,130779.0,53.862,53.862,53.8284,53.8368,130779.0
2019-12-24 11:25:00,64.03,64.04,64.0,64.03,69666.0,53.8368,53.8452,53.8116,53.8368,69666.0
2019-12-24 11:30:00,64.04,64.05,63.97,63.99,75519.0,53.8452,53.8536,53.7863,53.8031,75519.0
2019-12-24 11:35:00,63.99,64.01,63.98,64.0,57884.0,53.8031,53.82,53.7947,53.8116,57884.0
2019-12-24 11:40:00,64.0,64.03,63.97,64.03,48228.0,53.8116,53.8368,53.7863,53.8368,48228.0
2019-12-24 11:45:00,64.02,64.03,64.0,64.02,38241.0,53.8284,53.8368,53.8116,53.8284,38241.0
2019-12-24 11:50:00,64.02,64.03,63.98,64.0,62982.0,53.8284,53.8368,53.7947,53.8116,62982.0
2019-12-24 11:55:00,64.0,64.01,63.99,63.99,24494.0,53.8116,53.82,53.8031,53.8031,24494.0
2019-12-24 12:00:00,64.0,64.01,63.98,64.0,45438.0,53.8116,53.82,53.7947,53.8116,45438.0
2019-12-24 12:05:00,64.0,64.01,63.99,64.0,46479.0,53.8116,53.82,53.8031,53.8116,46479.0
2019-12-24 12:10:00,64.0,64.02,63.99,64.02,49063.0,53.8116,53.8284,53.8031,53.8284,49063.0
2019-12-24 12:15:00,64.02,64.09,64.01,64.09,84174.0,53.8284,53.8872,53.82,53.8872,84174.0
2019-12-24 12:20:00,64.08,64.09,64.05,64.06,114798.0,53.8788,53.8872,53.8536,53.862,114798.0
2019-12-24 12:25:00,64.06,64.08,64.04,64.05,131258.0,53.862,53.8788,53.8452,53.8536,131258.0
2019-12-24 12:30:00,64.04,64.05,64.02,64.04,103314.0,53.8452,53.8536,53.8284,53.8452,103314.0
2019-12-24 12:35:00,64.04,64.06,64.0,64.0,127287.0,53.8452,53.862,53.8116,53.8116,127287.0
2019-12-24 12:40:00,64.0,64.04,63.96,64.03,207190.0,53.8116,53.8452,53.7779,53.8368,207190.0
2019-12-24 12:45:00,64.03,64.06,64.02,64.05,128704.0,53.8368,53.862,53.8284,53.8536,128704.0
2019-12-24 12:50:00,64.05,64.06,64.03,64.05,147244.0,53.8536,53.862,53.8368,53.8536,147244.0
2019-12-24 12:55:00,64.05,64.08,64.04,64.06,489014.0,53.8536,53.8788,53.8452,53.862,489014.0
2019-12-26 09:30:00,64.14,64.14,64.03,64.06,140415.0,53.9293,53.9293,53.8368,53.862,140415.0
2019-12-26 09:35:00,64.06,64.1,64.04,64.06,166192.0,53.862,53.8956,53.8452,53.862,166192.0
2019-12-26 09:40:00,64.06,64.1,64.04,64.07,212456.0,53.862,53.8956,53.8452,53.8704,212456.0
2019-12-26 09:45:00,64.08,64.1,64.03,64.04,89147.0,53.8788,53.8956,53.8368,53.8452,89147.0
2019-12-26 09:50:00,64.03,64.07,64.02,64.07,57681.0,53.8368,53.8704,53.8284,53.8704,57681.0
2019-12-26 09:55:00,64.07,64.16,64.07,64.14,56238.0,53.8704,53.9461,53.8704,53.9293,56238.0
2019-12-26 10:00:00,64.15,64.18,64.13,64.13,118184.0,53.9377,53.9629,53.9209,53.9209,118184.0
2019-12-26 10:05:00,64.14,64.14,64.09,64.12,56899.0,53.9293,53.9293,53.8872,53.9125,56899.0
2019-12-26 10:10:00,64.11,64.14,64.11,64.13,88056.0,53.904,53.9293,53.904,53.9209,88056.0
2019-12-26 10:15:00,64.13,64.13,64.08,64.11,145758.0,53.9209,53.9209,53.8788,53.904,145758.0
2019-12-26 10:20:00,64.11,64.15,64.1,64.14,156620.0,53.904,53.9377,53.8956,53.9293,156620.0
2019-12-26 10:25:00,64.14,64.15,64.12,64.14,45283.0,53.9293,53.9377,53.9125,53.9293,45283.0
2019-12-26 10:30:00,64.14,64.18,64.14,64.17,28523.0,53.9293,53.9629,53.9293,53.9545,28523.0
2019-12-26 10:35:00,64.18,64.24,64.18,64.23,31299.0,53.9629,54.0133,53.9629,54.0049,31299.0
2019-12-26 10:40:00,64.23,64.25,64.21,64.22,54997.0,54.0049,54.0218,53.9881,53.9965,54997.0
2019-12-26 10:45:00,64.23,64.25,64.21,64.22,56734.0,54.0049,54.0218,53.9881,53.9965,56734.0
2019-12-26 10:50:00,64.22,64.22,64.17,64.2,25135.0,53.9965,53.9965,53.9545,53.9797,25135.0
2019-12-26 10:55:00,64.2,64.22,64.19,64.21,24547.0,53.9797,53.9965,53.9713,53.9881,24547.0
2019-12-26 11:00:00,64.21,64.22,64.17,64.17,60441.0,53.9881,53.9965,53.9545,53.9545,60441.0
2019-12-26 11:05:00,64.17,64.21,64.16,64.21,22716.0,53.9545,53.9881,53.9461,53.9881,22716.0
2019-12-26 11:10:00,64.21,64.22,64.19,64.2,35716.0,53.9881,53.9965,53.9713,53.9797,35716.0
2019-12-26 11:15:00,64.19,64.21,64.18,64.19,101619.0,53.9713,53.9881,53.9629,53.9713,101619.0
2019-12-26 11:20:00,64.19,64.19,64.16,64.16,17843.0,53.9713,53.9713,53.9461,53.9461,17843.0
2019-12-26 11:25:00,64.16,64.16,64.11,64.12,29010.0,53.9461,53.9461,53.904,53.9125,29010.0
2019-12-26 11:30:00,64.12,64.12,64.09,64.12,24806.0,53.9125,53.9125,53.8872,53.9125,24806.0
2019-12-26 11:35:00,64.11,64.14,64.09,64.13,24928.0,53.904,53.9293,53.8872,53.9209,24928.0
2019-12-26 11:40:00,64.13,64.13,64.06,64.08,46076.0,53.9209,53.9209,53.862,53.8788,46076.0
2019-12-26 11:45:00,64.08,64.08,64.03,64.05,25246.0,53.8788,53.8788,53.8368,53.8536,25246.0
2019-12-26 11:50:00,64.05,64.08,64.04,64.05,33571.0,53.8536,53.8788,53.8452,53.8536,33571.0
2019-12-26 11:55:00,64.05,64.12,64.04,64.12,43386.0,53.8536,53.9125,53.8452,53.9125,43386.0
2019-12-26 12:00:00,64.12,64.14,64.11,64.14,47619.0,53.9125,53.9293,53.904,53.9293,47619.0
2019-12-26 12:05:00,64.13,64.15,64.1,64.15,48881.0,53.9209,53.9377,53.8956,53.9377,48881.0
2019-12-26 12:10:00,64.14,64.16,64.13,64.14,59599.0,53.9293,53.9461,53.9209,53.9293,59599.0
2019-12-26 12:15:00,64.14,64.17,64.13,64.17,23028.0,53.9293,53.9545,53.9209,53.9545,23028.0
2019-12-26 12:20:00,64.16,64.17,64.14,64.14,12365.0,53.9461,53.9545,53.9293,53.9293,12365.0
2019-12-26 12:25:00,64.14,64.16,64.12,64.16,28642.0,53.9293,53.9461,53.9125,53.9461,28642.0
2019-12-26 12:30:00,64.16,64.16,64.13,64.16,47663.0,53.9461,53.9461,53.9209,53.9461,47663.0
2019-12-26 12:35:00,64.16,64.16,64.11,64.12,58743.0,53.9461,53.9461,53.904,53.9125,58743.0
2019-12-26 12:40:00,64.12,64.12,64.08,64.1,37008.0,53.9125,53.9125,53.8788,53.8956,37008.0
2019-12-26 12:45:00,64.11,64.11,64.07,64.08,16790.0,53.904,53.904,53.8704,53.8788,16790.0
2019-12-26 12:50:00,64.07,64.08,64.06,64.08,20412.0,53.8704,53.8788,53.862,53.8788,20412.0
2019-12-26 12:55:00,64.07,64.09,64.07,64.09,28556.0,53.8704,53.8872,53.8704,53.8872,28556.0
2019-12-26 13:00:00,64.09,64.1,64.08,64.1,37517.0,53.8872,53.8956,53.8788,53.8956,37517.0
2019-12-26 13:05:00,64.09,64.12,64.09,64.11,15608.0,53.8872,53.9125,53.8872,53.904,15608.0
2019-12-26 13:10:00,64.11,64.18,64.11,64.17,25598.0,53.904,53.9629,53.904,53.9545,25598.0
2019-12-26 13:15:00,64.17,64.2,64.17,64.18,28751.0,53.9545,53.9797,53.9545,53.9629,28751.0
2019-12-26 13:20:00,64.19,64.2,64.13,64.14,22372.0,53.9713,53.9797,53.9209,53.9293,22372.0
2019-12-26 13:25:00,64.14,64.15,64.09,64.09,20727.0,53.9293,53.9377,53.8872,53.8872,20727.0
2019-12-26 13:30:00,64.09,64.1,64.06,64.07,48107.0,53.8872,53.8956,53.862,53.8704,48107.0
2019-12-26 13:35:00,64.07,64.07,64.04,64.06,29037.0,53.8704,53.8704,53.8452,53.862,29037.0
2019-12-26 13:40:00,64.06,64.07,64.04,64.06,41424.0,53.862,53.8704,53.8452,53.862,41424.0
2019-12-26 13:45:00,64.05,64.06,64.04,64.05,36934.0,53.8536,53.862,53.8452,53.8536,36934.0
2019-12-26 13:50:00,64.05,64.06,64.03,64.03,26862.0,53.8536,53.862,53.8368,53.8368,26862.0
2019-12-26 13:55:00,64.03,64.04,64.02,64.03,20623.0,53.8368,53.8452,53.8284,53.8368,20623.0
2019-12-26 14:00:00,64.03,64.06,64.03,64.05,33901.0,53.8368,53.862,53.8368,53.8536,33901.0
2019-12-26 14:05:00,64.05,64.05,64.03,64.04,37305.0,53.8536,53.8536,53.8368,53.8452,37305.0
2019-12-26 14:10:00,64.04,64.05,64.02,64.03,22428.0,53.8452,53.8536,53.8284,53.8368,22428.0
2019-12-26 14:15:00,64.03,64.04,64.01,64.01,32581.0,53.8368,53.8452,53.82,53.82,32581.0
2019-12-26 14:20:00,64.01,64.02,63.96,63.97,85420.0,53.82,53.8284,53.7779,53.7863,85420.0
2019-12-26 14:25:00,63.96,63.98,63.95,63.96,96068.0,53.7779,53.7947,53.7695,53.7779,96068.0
2019-12-26 14:30:00,63.96,63.99,63.95,63.97,177928.0,53.7779,53.8031,53.7695,53.7863,177928.0
2019-12-26 14:35:00,63.97,63.97,63.95,63.97,111844.0,53.7863,53.7863,53.7695,53.7863,111844.0
2019-12-26 14:40:00,63.98,64.0,63.97,64.0,31468.0,53.7947,53.8116,53.7863,53.8116,31468.0
2019-12-26 14:45:00,64.0,64.01,64.0,64.01,11973.0,53.8116,53.82,53.8116,53.82,11973.0
2019-12-26 14:50:00,64.0,64.01,63.98,64.0,30051.0,53.8116,53.82,53.7947,53.8116,30051.0
2019-12-26 14:55:00,63.99,64.0,63.97,63.97,10016.0,53.8031,53.8116,53.7863,53.7863,10016.0
2019-12-26 15:00:00,63.98,64.0,63.96,63.97,125752.0,53.7947,53.8116,53.7779,53.7863,125752.0
2019-12-26 15:05:00,63.97,63.98,63.95,63.96,203280.0,53.7863,53.7947,53.7695,53.7779,203280.0
2019-12-26 15:10:00,63.96,63.96,63.93,63.94,88684.0,53.7779,53.7779,53.7527,53.7611,88684.0
2019-12-26 15:15:00,63.94,63.96,63.92,63.95,212408.0,53.7611,53.7779,53.7443,53.7695,212408.0
2019-12-26 15:20:00,63.96,63.99,63.95,63.98,90404.0,53.7779,53.8031,53.7695,53.7947,90404.0
2019-12-26 15:25:00,63.97,64.0,63.97,63.99,37263.0,53.7863,53.8116,53.7863,53.8031,37263.0
2019-12-26 15:30:00,63.99,64.01,63.98,64.01,113669.0,53.8031,53.82,53.7947,53.82,113669.0
2019-12-26 15:35:00,64.0,64.01,63.99,64.0,193318.0,53.8116,53.82,53.8031,53.8116,193318.0
2019-12-26 15:40:00,64.0,64.05,63.99,64.04,114008.0,53.8116,53.8536,53.8031,53.8452,114008.0
2019-12-26 15:45:00,64.05,64.06,64.01,64.03,296850.0,53.8536,53.862,53.82,53.8368,296850.0
2019-12-26 15:50:00,64.04,64.12,64.03,64.11,252250.0,53.8452,53.9125,53.8368,53.904,252250.0
2019-12-26 15:55:00,64.11,64.19,64.09,64.19,567910.0,53.904,53.9713,53.8872,53.9713,567910.0
2019-12-27 09:30:00,64.22,64.23,64.11,64.13,84609.0,53.9965,54.0049,53.904,53.9209,84609.0
2019-12-27 09:35:00,64.12,64.23,64.1,64.2,87222.0,53.9125,54.0049,53.8956,53.9797,87222.0
2019-12-27 09:40:00,64.2,64.21,64.12,64.17,45435.0,53.9797,53.9881,53.9125,53.9545,45435.0
2019-12-27 09:45:00,64.16,64.16,64.08,64.08,73896.0,53.9461,53.9461,53.8788,53.8788,73896.0
2019-12-27 09:50:00,64.08,64.21,64.07,64.21,32494.0,53.8788,53.9881,53.8704,53.9881,32494.0
2019-12-27 09:55:00,64.21,64.25,64.19,64.24,43696.0,53.9881,54.0218,53.9713,54.0133,43696.0
2019-12-27 10:00:00,64.24,64.3,64.24,64.29,50560.0,54.0133,54.0638,54.0133,54.0554,50560.0
2019-12-27 10:05:00,64.29,64.29,64.26,64.27,86587.0,54.0554,54.0554,54.0302,54.0386,86587.0
2019-12-27 10:10:00,64.28,64.32,64.24,64.32,39613.0,54.047,54.0806,54.0133,54.0806,39613.0
2019-12-27 10:15:00,64.32,64.34,64.27,64.28,91893.0,54.0806,54.0974,54.0386,54.047,91893.0
2019-12-27 10:20:00,64.28,64.28,64.18,64.21,49051.0,54.047,54.047,53.9629,53.9881,49051.0
2019-12-27 10:25:00,64.21,64.21,64.15,64.18,33710.0,53.9881,53.9881,53.9377,53.9629,33710.0
2019-12-27 10:30:00,64.19,64.19,64.15,64.17,40198.0,53.9713,53.9713,53.9377,53.9545,40198.0
2019-12-27 10:35:00,64.17,64.2,64.14,64.19,48254.0,53.9545,53.9797,53.9293,53.9713,48254.0
2019-12-27 10:40:00,64.2,64.2,64.15,64.16,58959.0,53.9797,53.9797,53.9377,53.9461,58959.0
2019-12-27 10:45:00,64.15,64.21,64.15,64.21,44641.0,53.9377,53.9881,53.9377,53.9881,44641.0
2019-12-27 10:50:00,64.21,64.25,64.21,64.25,29129.0,53.9881,54.0218,53.9881,54.0218,29129.0
2019-12-27 10:55:00,64.25,64.26,64.21,64.21,35785.0,54.0218,54.0302,53.9881,53.9881,35785.0
2019-12-27 11:00:00,64.22,64.22,64.18,64.21,49586.0,53.9965,53.9965,53.9629,53.9881,49586.0
2019-12-27 11:05:00,64.21,64.23,64.18,64.18,46176.0,53.9881,54.0049,53.9629,53.9629,46176.0
2019-12-27 11:10:00,64.18,64.22,64.17,64.22,30110.0,53.9629,53.9965,53.9545,53.9965,30110.0
2019-12-27 11:15:00,64.21,64.24,64.17,64.19,80773.0,53.9881,54.0133,53.9545,53.9713,80773.0
2019-12-27 11:20:00,64.19,64.24,64.18,64.22,84453.0,53.9713,54.0133,53.9629,53.9965,84453.0
2019-12-27 11:25:00,64.22,64.27,64.2,64.27,164476.0,53.9965,54.0386,53.9797,54.0386,164476.0
2019-12-27 11:30:00,64.27,64.32,64.26,64.29,127642.0,54.0386,54.0806,54.0302,54.0554,127642.0
2019-12-27 11:35:00,64.3,64.31,64.26,64.27,49936.0,54.0638,54.0722,54.0302,54.0386,49936.0
2019-12-27 11:40:00,64.26,64.28,64.25,64.26,32954.0,54.0302,54.047,54.0218,54.0302,32954.0
2019-12-27 11:45:00,64.25,64.27,64.22,64.22,69292.0,54.0218,54.0386,53.9965,53.9965,69292.0
2019-12-27 11:50:00,64.22,64.23,64.2,64.2,128955.0,53.9965,54.0049,53.9797,53.9797,128955.0
2019-12-27 11:55:00,64.2,64.25,64.19,64.25,30819.0,53.9797,54.0218,53.9713,54.0218,30819.0
2019-12-27 12:00:00,64.26,64.27,64.23,64.25,45747.0,54.0302,54.0386,54.0049,54.0218,45747.0
2019-12-27 12:05:00,64.24,64.26,64.21,64.26,72258.0,54.0133,54.0302,53.9881,54.0302,72258.0
2019-12-27 12:10:00,64.26,64.26,64.2,64.2,172227.0,54.0302,54.0302,53.9797,53.9797,172227.0
2019-12-27 12:15:00,64.2,64.21,64.15,64.16,171602.0,53.9797,53.9881,53.9377,53.9461,171602.0
2019-12-27 12:20:00,64.16,64.16,64.14,64.14,248351.0,53.9461,53.9461,53.9293,53.9293,248351.0
2019-12-27 12:25:00,64.14,64.17,64.12,64.15,132855.0,53.9293,53.9545,53.9125,53.9377,132855.0
2019-12-27 12:30:00,64.16,64.22,64.16,64.2,35220.0,53.9461,53.9965,53.9461,53.9797,35220.0
2019-12-27 12:35:00,64.2,64.27,64.2,64.27,37819.0,53.9797,54.0386,53.9797,54.0386,37819.0
2019-12-27 12:40:00,64.27,64.27,64.24,64.25,31326.0,54.0386,54.0386,54.0133,54.0218,31326.0
2019-12-27 12:45:00,64.25,64.26,64.22,64.25,49136.0,54.0218,54.0302,53.9965,54.0218,49136.0
2019-12-27 12:50:00,64.25,64.28,64.24,64.25,47189.0,54.0218,54.047,54.0133,54.0218,47189.0
2019-12-27 12:55:00,64.25,64.26,64.23,64.25,59985.0,54.0218,54.0302,54.0049,54.0218,59985.0
2019-12-27 13:00:00,64.24,64.25,64.23,64.23,39680.0,54.0133,54.0218,54.0049,54.0049,39680.0
2019-12-27 13:05:00,64.23,64.26,64.22,64.24,54338.0,54.0049,54.0302,53.9965,54.0133,54338.0
2019-12-27 13:10:00,64.23,64.24,64.2,64.21,53494.0,54.0049,54.0133,53.9797,53.9881,53494.0
2019-12-27 13:15:00,64.2,64.26,64.19,64.26,60139.0,53.9797,54.0302,53.9713,54.0302,60139.0
2019-12-27 13:20:00,64.25,64.26,64.21,64.22,91794.0,54.0218,54.0302,53.9881,53.9965,91794.0
2019-12-27 13:25:00,64.22,64.23,64.2,64.21,69773.0,53.9965,54.0049,53.9797,53.9881,69773.0
2019-12-27 13:30:00,64.2,64.22,64.19,64.2,22653.0,53.9797,53.9965,53.9713,53.9797,22653.0
2019-12-27 13:35:00,64.19,64.2,64.15,64.2,79301.0,53.9713,53.9797,53.9377,53.9797,79301.0
2019-12-27 13:40:00,64.19,64.21,64.17,64.21,77830.0,53.9713,53.9881,53.9545,53.9881,77830.0
2019-12-27 13:45:00,64.21,64.24,64.21,64.23,75011.0,53.9881,54.0133,53.9881,54.0049,75011.0
2019-12-27 13:50:00,64.23,64.24,64.2,64.21,73238.0,54.0049,54.0133,53.9797,53.9881,73238.0
2019-12-27 13:55:00,64.21,64.21,64.17,64.17,71844.0,53.9881,53.9881,53.9545,53.9545,71844.0
2019-12-27 14:00:00,64.18,64.21,64.17,64.2,48328.0,53.9629,53.9881,53.9545,53.9797,48328.0
2019-12-27 14:05:00,64.2,64.22,64.19,64.21,22448.0,53.9797,53.9965,53.9713,53.9881,22448.0
2019-12-27 14:10:00,64.21,64.25,64.19,64.25,72364.0,53.9881,54.0218,53.9713,54.0218,72364.0
2019-12-27 14:15:00,64.24,64.26,64.22,64.26,22494.0,54.0133,54.0302,53.9965,54.0302,22494.0
2019-12-27 14:20:00,64.26,64.26,64.22,64.23,42852.0,54.0302,54.0302,53.9965,54.0049,42852.0
2019-12-27 14:25:00,64.23,64.24,64.21,64.23,29134.0,54.0049,54.0133,53.9881,54.0049,29134.0
2019-12-27 14:30:00,64.23,64.24,64.19,64.2,46840.0,54.0049,54.0133,53.9713,53.9797,46840.0
2019-12-27 14:35:00,64.2,64.2,64.18,64.19,46458.0,53.9797,53.9797,53.9629,53.9713,46458.0
2019-12-27 14:40:00,64.19,64.23,64.18,64.22,22566.0,53.9713,54.0049,53.9629,53.9965,22566.0
2019-12-27 14:45:00,64.22,64.27,64.21,64.26,89632.0,53.9965,54.0386,53.9881,54.0302,89632.0
2019-12-27 14:50:00,64.26,64.27,64.24,64.25,54908.0,54.0302,54.0386,54.0133,54.0218,54908.0
2019-12-27 14:55:00,64.25,64.27,64.24,64.27,23939.0,54.0218,54.0386,54.0133,54.0386,23939.0
2019-12-27 15:00:00,64.26,64.28,64.25,64.27,47380.0,54.0302,54.047,54.0218,54.0386,47380.0
2019-12-27 15:05:00,64.28,64.33,64.27,64.3,266218.0,54.047,54.089,54.0386,54.0638,266218.0
2019-12-27 15:10:00,64.3,64.31,64.27,64.27,55288.0,54.0638,54.0722,54.0386,54.0386,55288.0
2019-12-27 15:15:00,64.27,64.3,64.27,64.3,102140.0,54.0386,54.0638,54.0386,54.0638,102140.0
2019-12-27 15:20:00,64.3,64.31,64.27,64.3,201191.0,54.0638,54.0722,54.0386,54.0638,201191.0
2019-12-27 15:25:00,64.29,64.32,64.28,64.32,78445.0,54.0554,54.0806,54.047,54.0806,78445.0
2019-12-27 15:30:00,64.32,64.33,64.29,64.29,80753.0,54.0806,54.089,54.0554,54.0554,80753.0
2019-12-27 15:35:00,64.29,64.37,64.28,64.36,117693.0,54.0554,54.1227,54.047,54.1142,117693.0
2019-12-27 15:40:00,64.35,64.36,64.3,64.31,81418.0,54.1058,54.1142,54.0638,54.0722,81418.0
2019-12-27 15:45:00,64.31,64.36,64.3,64.31,375585.0,54.0722,54.1142,54.0638,54.0722,375585.0
2019-12-27 15:50:00,64.31,64.33,64.26,64.33,613786.0,54.0722,54.089,54.0302,54.089,613786.0
2019-12-27 15:55:00,64.33,64.38,64.29,64.36,2226939.0,54.089,54.1311,54.0554,54.1142,2226939.0
2019-12-30 09:30:00,64.11,64.28,64.11,64.2,338711.0,53.904,54.047,53.904,53.9797,338711.0
2019-12-30 09:35:00,64.2,64.26,64.18,64.24,177644.0,53.9797,54.0302,53.9629,54.0133,177644.0
2019-12-30 09:40:00,64.25,64.27,64.22,64.23,96992.0,54.0218,54.0386,53.9965,54.0049,96992.0
2019-12-30 09:45:00,64.24,64.35,64.22,64.33,258387.0,54.0133,54.1058,53.9965,54.089,258387.0
2019-12-30 09:50:00,64.33,64.38,64.24,64.24,237010.0,54.089,54.1311,54.0133,54.0133,237010.0
2019-12-30 09:55:00,64.24,64.3,64.24,64.27,77172.0,54.0133,54.0638,54.0133,54.0386,77172.0
2019-12-30 10:00:00,64.27,64.32,64.26,64.31,57036.0,54.0386,54.0806,54.0302,54.0722,57036.0
2019-12-30 10:05:00,64.31,64.32,64.15,64.15,105643.0,54.0722,54.0806,53.9377,53.9377,105643.0
2019-12-30 10:10:00,64.16,64.17,64.09,64.14,187328.0,53.9461,53.9545,53.8872,53.9293,187328.0
2019-12-30 10:15:00,64.13,64.18,64.1,64.13,144929.0,53.9209,53.9629,53.8956,53.9209,144929.0
2019-12-30 10:20:00,64.12,64.13,64.07,64.09,162926.0,53.9125,53.9209,53.8704,53.8872,162926.0
2019-12-30 10:25:00,64.09,64.13,64.05,64.06,374689.0,53.8872,53.9209,53.8536,53.862,374689.0
2019-12-30 10:30:00,64.06,64.08,64.02,64.05,213600.0,53.862,53.8788,53.8284,53.8536,213600.0
2019-12-30 10:35:00,64.04,64.12,64.04,64.12,234625.0,53.8452,53.9125,53.8452,53.9125,234625.0
2019-12-30 10:40:00,64.12,64.17,64.09,64.15,66766.0,53.9125,53.9545,53.8872,53.9377,66766.0
2019-12-30 10:45:00,64.16,64.2,64.15,64.18,90295.0,53.9461,53.9797,53.9377,53.9629,90295.0
2019-12-30 10:50:00,64.18,64.18,64.11,64.11,305287.0,53.9629,53.9629,53.904,53.904,305287.0
2019-12-30 10:55:00,64.11,64.13,64.1,64.12,145528.0,53.904,53.9209,53.8956,53.9125,145528.0
2019-12-30 11:00:00,64.12,64.12,64.07,64.09,188698.0,53.9125,53.9125,53.8704,53.8872,188698.0
2019-12-30 11:05:00,64.09,64.13,64.09,64.11,134514.0,53.8872,53.9209,53.8872,53.904,134514.0
2019-12-30 11:10:00,64.1,64.13,64.09,64.13,101695.0,53.8956,53.9209,53.8872,53.9209,101695.0
2019-12-30 11:15:00,64.13,64.14,64.11,64.12,173355.0,53.9209,53.9293,53.904,53.9125,173355.0
2019-12-30 11:20:00,64.12,64.14,64.08,64.09,67152.0,53.9125,53.9293,53.8788,53.8872,67152.0
2019-12-30 11:25:00,64.1,64.14,64.09,64.14,135767.0,53.8956,53.9293,53.8872,53.9293,135767.0
2019-12-30 11:30:00,64.14,64.19,64.12,64.15,141104.0,53.9293,53.9713,53.9125,53.9377,141104.0
2019-12-30 11:35:00,64.15,64.16,64.11,64.14,113481.0,53.9377,53.9461,53.904,53.9293,113481.0
2019-12-30 11:40:00,64.14,64.21,64.14,64.19,53606.0,53.9293,53.9881,53.9293,53.9713,53606.0
2019-12-30 11:45:00,64.19,64.21,64.17,64.2,58137.0,53.9713,53.9881,53.9545,53.9797,58137.0
2019-12-30 11:50:00,64.19,64.2,64.16,64.19,46256.0,53.9713,53.9797,53.9461,53.9713,46256.0
2019-12-30 11:55:00,64.19,64.19,64.13,64.17,152898.0,53.9713,53.9713,53.9209,53.9545,152898.0
2019-12-30 12:00:00,64.17,64.21,64.16,64.2,40528.0,53.9545,53.9881,53.9461,53.9797,40528.0
2019-12-30 12:05:00,64.2,64.2,64.16,64.17,44430.0,53.9797,53.9797,53.9461,53.9545,44430.0
2019-12-30 12:10:00,64.17,64.19,64.15,64.17,20822.0,53.9545,53.9713,53.9377,53.9545,20822.0
2019-12-30 12:15:00,64.17,64.2,64.13,64.17,102955.0,53.9545,53.9797,53.9209,53.9545,102955.0
2019-12-30 12:20:00,64.17,64.19,64.14,64.17,30035.0,53.9545,53.9713,53.9293,53.9545,30035.0
2019-12-30 12:25:00,64.17,64.19,64.16,64.17,57910.0,53.9545,53.9713,53.9461,53.9545,57910.0
2019-12-30 12:30:00,64.17,64.17,64.13,64.15,46094.0,53.9545,53.9545,53.9209,53.9377,46094.0
2019-12-30 12:35:00,64.16,64.18,64.15,64.17,75233.0,53.9461,53.9629,53.9377,53.9545,75233.0
2019-12-30 12:40:00,64.17,64.17,64.15,64.16,19848.0,53.9545,53.9545,53.9377,53.9461,19848.0
2019-12-30 12:45:00,64.16,64.2,64.15,64.2,44422.0,53.9461,53.9797,53.9377,53.9797,44422.0
2019-12-30 12:50:00,64.19,64.2,64.16,64.17,42440.0,53.9713,53.9797,53.9461,53.9545,42440.0
2019-12-30 12:55:00,64.17,64.18,64.13,64.13,77543.0,53.9545,53.9629,53.9209,53.9209,77543.0
2019-12-30 13:00:00,64.14,64.15,64.11,64.11,57977.0,53.9293,53.9377,53.904,53.904,57977.0
2019-12-30 13:05:00,64.11,64.12,64.09,64.1,70411.0,53.904,53.9125,53.8872,53.8956,70411.0
2019-12-30 13:10:00,64.11,64.11,64.09,64.11,19744.0,53.904,53.904,53.8872,53.904,19744.0
2019-12-30 13:15:00,64.12,64.14,64.1,64.14,41124.0,53.9125,53.9293,53.8956,53.9293,41124.0
2019-12-30 13:20:00,64.13,64.15,64.13,64.14,28821.0,53.9209,53.9377,53.9209,53.9293,28821.0
2019-12-30 13:25:00,64.13,64.15,64.11,64.12,66384.0,53.9209,53.9377,53.904,53.9125,66384.0
2019-12-30 13:30:00,64.12,64.13,64.11,64.13,25285.0,53.9125,53.9209,53.904,53.9209,25285.0
2019-12-30 13:35:00,64.13,64.19,64.13,64.18,70105.0,53.9209,53.9713,53.9209,53.9629,70105.0
2019-12-30 13:40:00,64.18,64.2,64.17,64.19,84004.0,53.9629,53.9797,53.9545,53.9713,84004.0
2019-12-30 13:45:00,64.19,64.21,64.19,64.2,29330.0,53.9713,53.9881,53.9713,53.9797,29330.0
2019-12-30 13:50:00,64.2,64.22,64.19,64.19,34888.0,53.9797,53.9965,53.9713,53.9713,34888.0
2019-12-30 13:55:00,64.19,64.21,64.18,64.19,20943.0,53.9713,53.9881,53.9629,53.9713,20943.0
2019-12-30 14:00:00,64.18,64.2,64.17,64.19,33303.0,53.9629,53.9797,53.9545,53.9713,33303.0
2019-12-30 14:05:00,64.19,64.19,64.14,64.14,60102.0,53.9713,53.9713,53.9293,53.9293,60102.0
2019-12-30 14:10:00,64.14,64.16,64.13,64.14,24568.0,53.9293,53.9461,53.9209,53.9293,24568.0
2019-12-30 14:15:00,64.14,64.16,64.13,64.15,30138.0,53.9293,53.9461,53.9209,53.9377,30138.0
2019-12-30 14:20:00,64.15,64.17,64.14,64.15,35357.0,53.9377,53.9545,53.9293,53.9377,35357.0
2019-12-30 14:25:00,64.15,64.19,64.14,64.19,38769.0,53.9377,53.9713,53.9293,53.9713,38769.0
2019-12-30 14:30:00,64.19,64.21,64.18,64.2,56831.0,53.9713,53.9881,53.9629,53.9797,56831.0
2019-12-30 14:35:00,64.2,64.21,64.19,64.19,18274.0,53.9797,53.9881,53.9713,53.9713,18274.0
2019-12-30 14:40:00,64.19,64.24,64.19,64.23,95974.0,53.9713,54.0133,53.9713,54.0049,95974.0
2019-12-30 14:45:00,64.23,64.23,64.2,64.23,57065.0,54.0049,54.0049,53.9797,54.0049,57065.0
2019-12-30 14:50:00,64.23,64.24,64.21,64.23,87241.0,54.0049,54.0133,53.9881,54.0049,87241.0
2019-12-30 14:55:00,64.24,64.25,64.22,64.24,75679.0,54.0133,54.0218,53.9965,54.0133,75679.0
2019-12-30 15:00:00,64.23,64.27,64.22,64.26,114265.0,54.0049,54.0386,53.9965,54.0302,114265.0
2019-12-30 15:05:00,64.26,64.27,64.24,64.25,67063.0,54.0302,54.0386,54.0133,54.0218,67063.0
2019-12-30 15:10:00,64.24,64.27,64.24,64.26,231745.0,54.0133,54.0386,54.0133,54.0302,231745.0
2019-12-30 15:15:00,64.25,64.29,64.25,64.27,168931.0,54.0218,54.0554,54.0218,54.0386,168931.0
2019-12-30 15:20:00,64.28,64.32,64.27,64.3,93054.0,54.047,54.0806,54.0386,54.0638,93054.0
2019-12-30 15:25:00,64.3,64.33,64.29,64.33,105463.0,54.0638,54.089,54.0554,54.089,105463.0
2019-12-30 15:30:00,64.33,64.33,64.25,64.27,296126.0,54.089,54.089,54.0218,54.0386,296126.0
2019-12-30 15:35:00,64.27,64.3,64.26,64.3,114025.0,54.0386,54.0638,54.0302,54.0638,114025.0
2019-12-30 15:40:00,64.3,64.3,64.27,64.29,205209.0,54.0638,54.0638,54.0386,54.0554,205209.0
2019-12-30 15:45:00,64.29,64.3,64.27,64.28,179515.0,54.0554,54.0638,54.0386,54.047,179515.0
2019-12-30 15:50:00,64.29,64.31,64.26,64.3,401620.0,54.0554,54.0722,54.0302,54.0638,401620.0
2019-12-30 15:55:00,64.31,64.37,64.28,64.35,1386246.0,54.0722,54.1227,54.047,54.1058,1386246.0
2019-12-31 09:30:00,64.36,64.6,64.33,64.6,514014.0,54.1142,54.316,54.089,54.316,514014.0
2019-12-31 09:35:00,64.6,64.63,64.49,64.52,241324.0,54.316,54.3413,54.2236,54.2488,241324.0
2019-12-31 09:40:00,64.52,64.58,64.49,64.49,110596.0,54.2488,54.2992,54.2236,54.2236,110596.0
2019-12-31 09:45:00,64.5,64.52,64.46,64.51,114597.0,54.232,54.2488,54.1983,54.2404,114597.0
2019-12-31 09:50:00,64.5,64.53,64.44,64.44,207241.0,54.232,54.2572,54.1815,54.1815,207241.0
2019-12-31 09:55:00,64.45,64.48,64.41,64.45,96957.0,54.1899,54.2151,54.1563,54.1899,96957.0
2019-12-31 10:00:00,64.46,64.5,64.42,64.5,88739.0,54.1983,54.232,54.1647,54.232,88739.0
2019-12-31 10:05:00,64.5,64.5,64.4,64.41,93100.0,54.232,54.232,54.1479,54.1563,93100.0
2019-12-31 10:10:00,64.41,64.43,64.37,64.38,96692.0,54.1563,54.1731,54.1227,54.1311,96692.0
2019-12-31 10:15:00,64.38,64.43,64.36,64.42,67851.0,54.1311,54.1731,54.1142,54.1647,67851.0
2019-12-31 10:20:00,64.41,64.43,64.37,64.39,103881.0,54.1563,54.1731,54.1227,54.1395,103881.0
2019-12-31 10:25:00,64.39,64.41,64.35,64.4,55882.0,54.1395,54.1563,54.1058,54.1479,55882.0
2019-12-31 10:30:00,64.41,64.43,64.36,64.36,77597.0,54.1563,54.1731,54.1142,54.1142,77597.0
2019-12-31 10:35:00,64.37,64.4,64.36,64.36,74757.0,54.1227,54.1479,54.1142,54.1142,74757.0
2019-12-31 10:40:00,64.37,64.41,64.36,64.39,80759.0,54.1227,54.1563,54.1142,54.1395,80759.0
2019-12-31 10:45:00,64.39,64.44,64.38,64.44,55695.0,54.1395,54.1815,54.1311,54.1815,55695.0
2019-12-31 10:50:00,64.43,64.45,64.4,64.43,112255.0,54.1731,54.1899,54.1479,54.1731,112255.0
2019-12-31 10:55:00,64.43,64.43,64.36,64.36,75506.0,54.1731,54.1731,54.1142,54.1142,75506.0
2019-12-31 11:00:00,64.36,64.39,64.33,64.34,51420.0,54.1142,54.1395,54.089,54.0974,51420.0
2019-12-31 11:05:00,64.35,64.35,64.29,64.3,49235.0,54.1058,54.1058,54.0554,54.0638,49235.0
2019-12-31 11:10:00,64.31,64.33,64.28,64.3,90392.0,54.0722,54.089,54.047,54.0638,90392.0
2019-12-31 11:15:00,64.29,64.34,64.28,64.33,55091.0,54.0554,54.0974,54.047,54.089,55091.0
2019-12-31 11:20:00,64.34,64.35,64.32,64.33,62377.0,54.0974,54.1058,54.0806,54.089,62377.0
2019-12-31 11:25:00,64.33,64.39,64.32,64.38,177450.0,54.089,54.1395,54.0806,54.1311,177450.0
2019-12-31 11:30:00,64.38,64.44,64.37,64.42,70492.0,54.1311,54.1815,54.1227,54.1647,70492.0
2019-12-31 11:35:00,64.42,64.42,64.39,64.41,43929.0,54.1647,54.1647,54.1395,54.1563,43929.0
2019-12-31 11:40:00,64.41,64.41,64.35,64.36,31323.0,54.1563,54.1563,54.1058,54.1142,31323.0
2019-12-31 11:45:00,64.36,64.4,64.34,64.38,75291.0,54.1142,54.1479,54.0974,54.1311,75291.0
2019-12-31 11:50:00,64.38,64.41,64.35,64.37,71534.0,54.1311,54.1563,54.1058,54.1227,71534.0
2019-12-31 11:55:00,64.36,64.38,64.32,64.35,52909.0,54.1142,54.1311,54.0806,54.1058,52909.0
2019-12-31 12:00:00,64.35,64.35,64.29,64.3,46029.0,54.1058,54.1058,54.0554,54.0638,46029.0
2019-12-31 12:05:00,64.31,64.35,64.3,64.33,51855.0,54.0722,54.1058,54.0638,54.089,51855.0
2019-12-31 12:10:00,64.33,64.33,64.3,64.33,57020.0,54.089,54.089,54.0638,54.089,57020.0
2019-12-31 12:15:00,64.32,64.33,64.28,64.29,18194.0,54.0806,54.089,54.047,54.0554,18194.0
2019-12-31 12:20:00,64.29,64.33,64.29,64.29,60006.0,54.0554,54.089,54.0554,54.0554,60006.0
2019-12-31 12:25:00,64.29,64.33,64.28,64.31,39909.0,54.0554,54.089,54.047,54.0722,39909.0
2019-12-31 12:30:00,64.31,64.33,64.3,64.31,48517.0,54.0722,54.089,54.0638,54.0722,48517.0
2019-12-31 12:35:00,64.32,64.33,64.29,64.33,93012.0,54.0806,54.089,54.0554,54.089,93012.0
2019-12-31 12:40:00,64.33,64.35,64.32,64.34,45135.0,54.089,54.1058,54.0806,54.0974,45135.0
2019-12-31 12:45:00,64.34,64.38,64.33,64.38,75759.0,54.0974,54.1311,54.089,54.1311,75759.0
2019-12-31 12:50:00,64.38,64.39,64.36,64.38,42901.0,54.1311,54.1395,54.1142,54.1311,42901.0
2019-12-31 12:55:00,64.38,64.4,64.37,64.38,22864.0,54.1311,54.1479,54.1227,54.1311,22864.0
2019-12-31 13:00:00,64.38,64.41,64.36,64.4,69194.0,54.1311,54.1563,54.1142,54.1479,69194.0
2019-12-31 13:05:00,64.4,64.41,64.39,64.41,46906.0,54.1479,54.1563,54.1395,54.1563,46906.0
2019-12-31 13:10:00,64.4,64.4,64.38,64.39,211750.0,54.1479,54.1479,54.1311,54.1395,211750.0
2019-12-31 13:15:00,64.39,64.39,64.36,64.36,223180.0,54.1395,54.1395,54.1142,54.1142,223180.0
2019-12-31 13:20:00,64.36,64.37,64.33,64.33,177251.0,54.1142,54.1227,54.089,54.089,177251.0
2019-12-31 13:25:00,64.33,64.34,64.29,64.29,113222.0,54.089,54.0974,54.0554,54.0554,113222.0
2019-12-31 13:30:00,64.3,64.32,64.28,64.3,169436.0,54.0638,54.0806,54.047,54.0638,169436.0
2019-12-31 13:35:00,64.3,64.31,64.28,64.3,150548.0,54.0638,54.0722,54.047,54.0638,150548.0
2019-12-31 13:40:00,64.3,64.3,64.28,64.29,49062.0,54.0638,54.0638,54.047,54.0554,49062.0
2019-12-31 13:45:00,64.29,64.31,64.28,64.29,151309.0,54.0554,54.0722,54.047,54.0554,151309.0
2019-12-31 13:50:00,64.3,64.33,64.29,64.32,61822.0,54.0638,54.089,54.0554,54.0806,61822.0
2019-12-31 13:55:00,64.31,64.33,64.31,64.32,19820.0,54.0722,54.089,54.0722,54.0806,19820.0
2019-12-31 14:00:00,64.33,64.36,64.32,64.35,34292.0,54.089,54.1142,54.0806,54.1058,34292.0
2019-12-31 14:05:00,64.36,64.37,64.35,64.36,51518.0,54.1142,54.1227,54.1058,54.1142,51518.0
2019-12-31 14:10:00,64.36,64.39,64.35,64.37,112074.0,54.1142,54.1395,54.1058,54.1227,112074.0
2019-12-31 14:15:00,64.38,64.42,64.35,64.42,165428.0,54.1311,54.1647,54.1058,54.1647,165428.0
2019-12-31 14:20:00,64.42,64.44,64.4,64.41,117338.0,54.1647,54.1815,54.1479,54.1563,117338.0
2019-12-31 14:25:00,64.41,64.44,64.4,64.43,76875.0,54.1563,54.1815,54.1479,54.1731,76875.0
2019-12-31 14:30:00,64.43,64.45,64.42,64.44,52121.0,54.1731,54.1899,54.1647,54.1815,52121.0
2019-12-31 14:35:00,64.45,64.47,64.44,64.47,58704.0,54.1899,54.2067,54.1815,54.2067,58704.0
2019-12-31 14:40:00,64.47,64.48,64.45,64.47,97894.0,54.2067,54.2151,54.1899,54.2067,97894.0
2019-12-31 14:45:00,64.47,64.5,64.46,64.46,127391.0,54.2067,54.232,54.1983,54.1983,127391.0
2019-12-31 14:50:00,64.46,64.48,64.45,64.47,77213.0,54.1983,54.2151,54.1899,54.2067,77213.0
2019-12-31 14:55:00,64.46,64.47,64.44,64.45,95404.0,54.1983,54.2067,54.1815,54.1899,95404.0
2019-12-31 15:00:00,64.45,64.48,64.44,64.46,162071.0,54.1899,54.2151,54.1815,54.1983,162071.0
2019-12-31 15:05:00,64.47,64.47,64.44,64.45,62188.0,54.2067,54.2067,54.1815,54.1899,62188.0
2019-12-31 15:10:00,64.46,64.5,64.45,64.49,96390.0,54.1983,54.232,54.1899,54.2236,96390.0
2019-12-31 15:15:00,64.49,64.52,64.48,64.49,243697.0,54.2236,54.2488,54.2151,54.2236,243697.0
2019-12-31 15:20:00,64.49,64.49,64.45,64.48,103728.0,54.2236,54.2236,54.1899,54.2151,103728.0
2019-12-31 15:25:00,64.48,64.5,64.47,64.5,68545.0,54.2151,54.232,54.2067,54.232,68545.0
2019-12-31 15:30:00,64.5,64.54,64.49,64.52,180201.0,54.232,54.2656,54.2236,54.2488,180201.0
2019-12-31 15:35:00,64.51,64.52,64.5,64.51,71888.0,54.2404,54.2488,54.232,54.2404,71888.0
2019-12-31 15:40:00,64.52,64.54,64.5,64.53,545783.0,54.2488,54.2656,54.232,54.2572,545783.0
2019-12-31 15:45:00,64.53,64.59,64.53,64.58,447213.0,54.2572,54.3076,54.2572,54.2992,447213.0
2019-12-31 15:50:00,64.58,64.65,64.56,64.64,684319.0,54.2992,54.3581,54.2824,54.3497,684319.0
2019-12-31 15:55:00,64.64,64.7,64.62,64.65,1296471.0,54.3497,54.4001,54.3329,54.3581,1296471.0
2020-01-02 09:30:00,64.73,64.75,64.56,64.63,300200.0,54.4253,54.4422,54.2824,54.3413,300200.0
2020-01-02 09:35:00,64.63,64.7,64.56,64.59,202508.0,54.3413,54.4001,54.2824,54.3076,202508.0
2020-01-02 09:40:00,64.58,64.62,64.5,64.59,189551.0,54.2992,54.3329,54.232,54.3076,189551.0
2020-01-02 09:45:00,64.59,64.66,64.58,64.61,92732.0,54.3076,54.3665,54.2992,54.3244,92732.0
2020-01-02 09:50:00,64.61,64.62,64.51,64.56,250146.0,54.3244,54.3329,54.2404,54.2824,250146.0
2020-01-02 09:55:00,64.55,64.56,64.46,64.5,211132.0,54.274,54.2824,54.1983,54.232,211132.0
2020-01-02 10:00:00,64.5,64.52,64.46,64.46,219648.0,54.232,54.2488,54.1983,54.1983,219648.0
2020-01-02 10:05:00,64.45,64.47,64.39,64.45,160603.0,54.1899,54.2067,54.1395,54.1899,160603.0
2020-01-02 10:10:00,64.44,64.51,64.43,64.47,111426.0,54.1815,54.2404,54.1731,54.2067,111426.0
2020-01-02 10:15:00,64.47,64.48,64.41,64.42,240762.0,54.2067,54.2151,54.1563,54.1647,240762.0
2020-01-02 10:20:00,64.43,64.46,64.41,64.43,174797.0,54.1731,54.1983,54.1563,54.1731,174797.0
2020-01-02 10:25:00,64.42,64.43,64.35,64.38,407827.0,54.1647,54.1731,54.1058,54.1311,407827.0
2020-01-02 10:30:00,64.38,64.39,64.33,64.34,323624.0,54.1311,54.1395,54.089,54.0974,323624.0
2020-01-02 10:35:00,64.34,64.35,64.21,64.25,250670.0,54.0974,54.1058,53.9881,54.0218,250670.0
2020-01-02 10:40:00,64.24,64.31,64.22,64.31,553729.0,54.0133,54.0722,53.9965,54.0722,553729.0
2020-01-02 10:45:00,64.31,64.31,64.09,64.1,324180.0,54.0722,54.0722,53.8872,53.8956,324180.0
2020-01-02 10:50:00,64.09,64.12,64.08,64.09,85702.0,53.8872,53.9125,53.8788,53.8872,85702.0
2020-01-02 10:55:00,64.09,64.14,64.07,64.12,172377.0,53.8872,53.9293,53.8704,53.9125,172377.0
2020-01-02 11:00:00,64.13,64.22,64.13,64.21,161064.0,53.9209,53.9965,53.9209,53.9881,161064.0
2020-01-02 11:05:00,64.21,64.21,64.11,64.15,110633.0,53.9881,53.9881,53.904,53.9377,110633.0
2020-01-02 11:10:00,64.16,64.16,64.1,64.13,270719.0,53.9461,53.9461,53.8956,53.9209,270719.0
2020-01-02 11:15:00,64.13,64.14,64.1,64.12,204649.0,53.9209,53.9293,53.8956,53.9125,204649.0
2020-01-02 11:20:00,64.11,64.12,64.06,64.09,309348.0,53.904,53.9125,53.862,53.8872,309348.0
2020-01-02 11:25:00,64.09,64.1,64.0,64.02,227883.0,53.8872,53.8956,53.8116,53.8284,227883.0
2020-01-02 11:30:00,64.01,64.03,63.96,63.98,208564.0,53.82,53.8368,53.7779,53.7947,208564.0
2020-01-02 11:35:00,63.97,64.0,63.96,63.98,186679.0,53.7863,53.8116,53.7779,53.7947,186679.0
2020-01-02 11:40:00,63.98,63.98,63.92,63.95,117643.0,53.7947,53.7947,53.7443,53.7695,117643.0
2020-01-02 11:45:00,63.96,63.96,63.94,63.95,158559.0,53.7779,53.7779,53.7611,53.7695,158559.0
2020-01-02 11:50:00,63.96,63.97,63.88,63.88,151284.0,53.7779,53.7863,53.7107,53.7107,151284.0
2020-01-02 11:55:00,63.89,63.89,63.75,63.77,172050.0,53.7191,53.7191,53.6014,53.6182,172050.0
2020-01-02 12:00:00,63.76,63.77,63.67,63.72,190657.0,53.6098,53.6182,53.5341,53.5761,190657.0
2020-01-02 12:05:00,63.72,63.77,63.71,63.74,158733.0,53.5761,53.6182,53.5677,53.5929,158733.0
2020-01-02 12:10:00,63.74,63.75,63.69,63.71,221765.0,53.5929,53.6014,53.5509,53.5677,221765.0
2020-01-02 12:15:00,63.72,63.73,63.7,63.73,156490.0,53.5761,53.5845,53.5593,53.5845,156490.0
2020-01-02 12:20:00,63.72,63.73,63.62,63.65,180549.0,53.5761,53.5845,53.4921,53.5173,180549.0
2020-01-02 12:25:00,63.65,63.65,63.62,63.62,183423.0,53.5173,53.5173,53.4921,53.4921,183423.0
2020-01-02 12:30:00,63.63,63.63,63.56,63.63,259111.0,53.5005,53.5005,53.4416,53.5005,259111.0
2020-01-02 12:35:00,63.63,63.69,63.63,63.67,402728.0,53.5005,53.5509,53.5005,53.5341,402728.0
2020-01-02 12:40:00,63.67,63.7,63.65,63.69,411536.0,53.5341,53.5593,53.5173,53.5509,411536.0
2020-01-02 12:45:00,63.69,63.75,63.68,63.72,246350.0,53.5509,53.6014,53.5425,53.5761,246350.0
2020-01-02 12:50:00,63.72,63.78,63.7,63.77,298419.0,53.5761,53.6266,53.5593,53.6182,298419.0
2020-01-02 12:55:00,63.77,63.77,63.69,63.7,126724.0,53.6182,53.6182,53.5509,53.5593,126724.0
2020-01-02 13:00:00,63.7,63.72,63.66,63.68,125068.0,53.5593,53.5761,53.5257,53.5425,125068.0
2020-01-02 13:05:00,63.69,63.69,63.64,63.64,146364.0,53.5509,53.5509,53.5089,53.5089,146364.0
2020-01-02 13:10:00,63.65,63.68,63.64,63.67,149690.0,53.5173,53.5425,53.5089,53.5341,149690.0
2020-01-02 13:15:00,63.67,63.7,63.67,63.69,162269.0,53.5341,53.5593,53.5341,53.5509,162269.0
2020-01-02 13:20:00,63.68,63.7,63.66,63.67,116723.0,53.5425,53.5593,53.5257,53.5341,116723.0
2020-01-02 13:25:00,63.68,63.69,63.65,63.69,150699.0,53.5425,53.5509,53.5173,53.5509,150699.0
2020-01-02 13:30:00,63.68,63.69,63.63,63.65,143586.0,53.5425,53.5509,53.5005,53.5173,143586.0
2020-01-02 13:35:00,63.66,63.66,63.6,63.65,78732.0,53.5257,53.5257,53.4752,53.5173,78732.0
2020-01-02 13:40:00,63.64,63.66,63.63,63.66,54365.0,53.5089,53.5257,53.5005,53.5257,54365.0
2020-01-02 13:45:00,63.67,63.73,63.66,63.72,69030.0,53.5341,53.5845,53.5257,53.5761,69030.0
2020-01-02 13:50:00,63.72,63.73,63.64,63.65,103249.0,53.5761,53.5845,53.5089,53.5173,103249.0
2020-01-02 13:55:00,63.65,63.7,63.64,63.68,89375.0,53.5173,53.5593,53.5089,53.5425,89375.0
2020-01-02 14:00:00,63.68,63.69,63.65,63.68,83836.0,53.5425,53.5509,53.5173,53.5425,83836.0
2020-01-02 14:05:00,63.68,63.72,63.67,63.72,97156.0,53.5425,53.5761,53.5341,53.5761,97156.0
2020-01-02 14:10:00,63.72,63.72,63.67,63.68,106314.0,53.5761,53.5761,53.5341,53.5425,106314.0
2020-01-02 14:15:00,63.69,63.71,63.66,63.7,66933.0,53.5509,53.5677,53.5257,53.5593,66933.0
2020-01-02 14:20:00,63.7,63.77,63.7,63.77,104874.0,53.5593,53.6182,53.5593,53.6182,104874.0
2020-01-02 14:25:00,63.77,63.8,63.75,63.76,150029.0,53.6182,53.6434,53.6014,53.6098,150029.0
2020-01-02 14:30:00,63.76,63.78,63.74,63.75,120581.0,53.6098,53.6266,53.5929,53.6014,120581.0
2020-01-02 14:35:00,63.75,63.79,63.74,63.79,136348.0,53.6014,53.635,53.5929,53.635,136348.0
2020-01-02 14:40:00,63.79,63.84,63.78,63.83,110974.0,53.635,53.677,53.6266,53.6686,110974.0
2020-01-02 14:45:00,63.82,63.83,63.79,63.83,128573.0,53.6602,53.6686,53.635,53.6686,128573.0
2020-01-02 14:50:00,63.82,63.88,63.82,63.84,198130.0,53.6602,53.7107,53.6602,53.677,198130.0
2020-01-02 14:55:00,63.84,63.85,63.78,63.8,92361.0,53.677,53.6854,53.6266,53.6434,92361.0
2020-01-02 15:00:00,63.8,63.82,63.77,63.79,139053.0,53.6434,53.6602,53.6182,53.635,139053.0
2020-01-02 15:05:00,63.78,63.81,63.76,63.79,123545.0,53.6266,53.6518,53.6098,53.635,123545.0
2020-01-02 15:10:00,63.79,63.82,63.77,63.78,141195.0,53.635,53.6602,53.6182,53.6266,141195.0
2020-01-02 15:15:00,63.79,63.8,63.75,63.78,178472.0,53.635,53.6434,53.6014,53.6266,178472.0
2020-01-02 15:20:00,63.78,63.81,63.78,63.8,140779.0,53.6266,53.6518,53.6266,53.6434,140779.0
2020-01-02 15:25:00,63.8,63.81,63.78,63.8,145319.0,53.6434,53.6518,53.6266,53.6434,145319.0
2020-01-02 15:30:00,63.8,63.8,63.77,63.78,237513.0,53.6434,53.6434,53.6182,53.6266,237513.0
2020-01-02 15:35:00,63.79,63.82,63.77,63.79,198033.0,53.635,53.6602,53.6182,53.635,198033.0
2020-01-02 15:40:00,63.79,63.88,63.78,63.85,395447.0,53.635,53.7107,53.6266,53.6854,395447.0
2020-01-02 15:45:00,63.85,63.85,63.82,63.84,304711.0,53.6854,53.6854,53.6602,53.677,304711.0
2020-01-02 15:50:00,63.84,63.86,63.8,63.82,563407.0,53.677,53.6938,53.6434,53.6602,563407.0
2020-01-02 15:55:00,63.82,63.84,63.74,63.8,1749911.0,53.6602,53.677,53.5929,53.6434,1749911.0
2020-01-03 09:30:00,63.91,63.91,63.71,63.87,576151.0,53.7359,53.7359,53.5677,53.7023,576151.0
2020-01-03 09:35:00,63.86,63.92,63.82,63.92,374712.0,53.6938,53.7443,53.6602,53.7443,374712.0
2020-01-03 09:40:00,63.92,63.93,63.85,63.92,391015.0,53.7443,53.7527,53.6854,53.7443,391015.0
2020-01-03 09:45:00,63.91,63.96,63.88,63.92,155081.0,53.7359,53.7779,53.7107,53.7443,155081.0
2020-01-03 09:50:00,63.92,64.02,63.92,63.99,228590.0,53.7443,53.8284,53.7443,53.8031,228590.0
2020-01-03 09:55:00,63.99,64.09,63.96,64.06,133455.0,53.8031,53.8872,53.7779,53.862,133455.0
2020-01-03 10:00:00,64.06,64.09,63.98,64.03,352496.0,53.862,53.8872,53.7947,53.8368,352496.0
2020-01-03 10:05:00,64.03,64.05,63.99,63.99,112275.0,53.8368,53.8536,53.8031,53.8031,112275.0
2020-01-03 10:10:00,63.99,64.0,63.94,63.99,287412.0,53.8031,53.8116,53.7611,53.8031,287412.0
2020-01-03 10:15:00,63.99,64.08,63.95,63.96,844485.0,53.8031,53.8788,53.7695,53.7779,844485.0
2020-01-03 10:20:00,63.96,64.02,63.94,64.01,189164.0,53.7779,53.8284,53.7611,53.82,189164.0
2020-01-03 10:25:00,64.01,64.17,64.0,64.17,111142.0,53.82,53.9545,53.8116,53.9545,111142.0
2020-01-03 10:30:00,64.16,64.17,64.07,64.07,78311.0,53.9461,53.9545,53.8704,53.8704,78311.0
2020-01-03 10:35:00,64.07,64.1,64.05,64.07,113550.0,53.8704,53.8956,53.8536,53.8704,113550.0
2020-01-03 10:40:00,64.07,64.07,64.03,64.04,150912.0,53.8704,53.8704,53.8368,53.8452,150912.0
2020-01-03 10:45:00,64.04,64.05,63.97,63.98,80034.0,53.8452,53.8536,53.7863,53.7947,80034.0
2020-01-03 10:50:00,63.97,63.98,63.94,63.96,53727.0,53.7863,53.7947,53.7611,53.7779,53727.0
2020-01-03 10:55:00,63.96,63.97,63.91,63.95,161838.0,53.7779,53.7863,53.7359,53.7695,161838.0
2020-01-03 11:00:00,63.94,63.99,63.92,63.99,127574.0,53.7611,53.8031,53.7443,53.8031,127574.0
2020-01-03 11:05:00,63.98,64.05,63.97,64.03,99774.0,53.7947,53.8536,53.7863,53.8368,99774.0
2020-01-03 11:10:00,64.03,64.04,64.0,64.01,159050.0,53.8368,53.8452,53.8116,53.82,159050.0
2020-01-03 11:15:00,64.01,64.03,63.95,63.98,85979.0,53.82,53.8368,53.7695,53.7947,85979.0
2020-01-03 11:20:00,63.98,63.99,63.93,63.94,228188.0,53.7947,53.8031,53.7527,53.7611,228188.0
2020-01-03 11:25:00,63.94,64.0,63.94,63.98,125120.0,53.7611,53.8116,53.7611,53.7947,125120.0
2020-01-03 11:30:00,63.97,64.01,63.95,64.01,84157.0,53.7863,53.82,53.7695,53.82,84157.0
2020-01-03 11:35:00,64.01,64.03,64.01,64.02,60915.0,53.82,53.8368,53.82,53.8284,60915.0
2020-01-03 11:40:00,64.03,64.07,64.02,64.06,152339.0,53.8368,53.8704,53.8284,53.862,152339.0
2020-01-03 11:45:00,64.05,64.09,64.04,64.06,76099.0,53.8536,53.8872,53.8452,53.862,76099.0
2020-01-03 11:50:00,64.06,64.13,64.06,64.13,60383.0,53.862,53.9209,53.862,53.9209,60383.0
2020-01-03 11:55:00,64.13,64.13,64.1,64.11,37584.0,53.9209,53.9209,53.8956,53.904,37584.0
2020-01-03 12:00:00,64.11,64.12,64.08,64.09,124761.0,53.904,53.9125,53.8788,53.8872,124761.0
2020-01-03 12:05:00,64.09,64.11,64.08,64.09,111777.0,53.8872,53.904,53.8788,53.8872,111777.0
2020-01-03 12:10:00,64.09,64.1,64.06,64.06,99895.0,53.8872,53.8956,53.862,53.862,99895.0
2020-01-03 12:15:00,64.07,64.08,64.04,64.08,64114.0,53.8704,53.8788,53.8452,53.8788,64114.0
2020-01-03 12:20:00,64.08,64.09,64.04,64.06,35688.0,53.8788,53.8872,53.8452,53.862,35688.0
2020-01-03 12:25:00,64.06,64.07,64.03,64.03,75462.0,53.862,53.8704,53.8368,53.8368,75462.0
2020-01-03 12:30:00,64.03,64.05,64.01,64.05,97086.0,53.8368,53.8536,53.82,53.8536,97086.0
2020-01-03 12:35:00,64.05,64.05,64.0,64.01,60759.0,53.8536,53.8536,53.8116,53.82,60759.0
2020-01-03 12:40:00,64.02,64.02,63.97,64.0,55479.0,53.8284,53.8284,53.7863,53.8116,55479.0
2020-01-03 12:45:00,64.0,64.01,63.97,63.99,90233.0,53.8116,53.82,53.7863,53.8031,90233.0
2020-01-03 12:50:00,63.98,63.99,63.96,63.97,105602.0,53.7947,53.8031,53.7779,53.7863,105602.0
2020-01-03 12:55:00,63.97,63.98,63.94,63.96,160497.0,53.7863,53.7947,53.7611,53.7779,160497.0
2020-01-03 13:00:00,63.97,63.99,63.96,63.97,49455.0,53.7863,53.8031,53.7779,53.7863,49455.0
2020-01-03 13:05:00,63.97,64.03,63.96,64.03,99584.0,53.7863,53.8368,53.7779,53.8368,99584.0
2020-01-03 13:10:00,64.03,64.09,64.02,64.07,62476.0,53.8368,53.8872,53.8284,53.8704,62476.0
2020-01-03 13:15:00,64.08,64.14,64.08,64.12,100904.0,53.8788,53.9293,53.8788,53.9125,100904.0
2020-01-03 13:20:00,64.12,64.12,64.07,64.08,82837.0,53.9125,53.9125,53.8704,53.8788,82837.0
2020-01-03 13:25:00,64.08,64.1,64.04,64.06,76975.0,53.8788,53.8956,53.8452,53.862,76975.0
2020-01-03 13:30:00,64.06,64.07,64.03,64.05,58391.0,53.862,53.8704,53.8368,53.8536,58391.0
2020-01-03 13:35:00,64.05,64.05,63.97,64.03,124499.0,53.8536,53.8536,53.7863,53.8368,124499.0
2020-01-03 13:40:00,64.03,64.03,63.98,64.01,175625.0,53.8368,53.8368,53.7947,53.82,175625.0
2020-01-03 13:45:00,64.0,64.04,64.0,64.03,44459.0,53.8116,53.8452,53.8116,53.8368,44459.0
2020-01-03 13:50:00,64.03,64.03,63.99,64.01,61826.0,53.8368,53.8368,53.8031,53.82,61826.0
2020-01-03 13:55:00,64.01,64.01,63.97,63.98,55326.0,53.82,53.82,53.7863,53.7947,55326.0
2020-01-03 14:00:00,63.98,64.03,63.98,64.0,78409.0,53.7947,53.8368,53.7947,53.8116,78409.0
2020-01-03 14:05:00,64.0,64.01,63.97,63.98,120403.0,53.8116,53.82,53.7863,53.7947,120403.0
2020-01-03 14:10:00,63.99,64.01,63.95,63.95,58351.0,53.8031,53.82,53.7695,53.7695,58351.0
2020-01-03 14:15:00,63.95,63.98,63.93,63.98,102396.0,53.7695,53.7947,53.7527,53.7947,102396.0
2020-01-03 14:20:00,63.98,64.01,63.97,64.01,55066.0,53.7947,53.82,53.7863,53.82,55066.0
2020-01-03 14:25:00,64.01,64.01,63.97,64.0,59990.0,53.82,53.82,53.7863,53.8116,59990.0
2020-01-03 14:30:00,64.0,64.02,63.99,64.01,46524.0,53.8116,53.8284,53.8031,53.82,46524.0
2020-01-03 14:35:00,64.0,64.02,63.98,63.99,56343.0,53.8116,53.8284,53.7947,53.8031,56343.0
2020-01-03 14:40:00,63.99,64.01,63.97,64.01,62421.0,53.8031,53.82,53.7863,53.82,62421.0
2020-01-03 14:45:00,64.0,64.02,63.98,64.02,62402.0,53.8116,53.8284,53.7947,53.8284,62402.0
2020-01-03 14:50:00,64.02,64.06,64.01,64.05,68100.0,53.8284,53.862,53.82,53.8536,68100.0
2020-01-03 14:55:00,64.05,64.05,64.0,64.02,154972.0,53.8536,53.8536,53.8116,53.8284,154972.0
2020-01-03 15:00:00,64.02,64.03,63.99,64.02,277856.0,53.8284,53.8368,53.8031,53.8284,277856.0
2020-01-03 15:05:00,64.02,64.02,63.99,64.0,47182.0,53.8284,53.8284,53.8031,53.8116,47182.0
2020-01-03 15:10:00,64.0,64.01,63.98,63.99,84747.0,53.8116,53.82,53.7947,53.8031,84747.0
2020-01-03 15:15:00,63.99,64.0,63.94,63.95,92322.0,53.8031,53.8116,53.7611,53.7695,92322.0
2020-01-03 15:20:00,63.95,63.97,63.89,63.9,181385.0,53.7695,53.7863,53.7191,53.7275,181385.0
2020-01-03 15:25:00,63.91,63.91,63.86,63.88,199456.0,53.7359,53.7359,53.6938,53.7107,199456.0
2020-01-03 15:30:00,63.88,63.89,63.8,63.82,241267.0,53.7107,53.7191,53.6434,53.6602,241267.0
2020-01-03 15:35:00,63.82,63.82,63.77,63.8,330784.0,53.6602,53.6602,53.6182,53.6434,330784.0
2020-01-03 15:40:00,63.8,63.84,63.77,63.84,488743.0,53.6434,53.677,53.6182,53.677,488743.0
2020-01-03 15:45:00,63.84,63.84,63.76,63.8,596993.0,53.677,53.677,53.6098,53.6434,596993.0
2020-01-03 15:50:00,63.8,63.88,63.78,63.85,455504.0,53.6434,53.7107,53.6266,53.6854,455504.0
2020-01-03 15:55:00,63.85,63.92,63.84,63.86,1245627.0,53.6854,53.7443,53.677,53.6938,1245627.0
2020-01-06 09:30:00,63.88,64.09,63.84,64.07,362316.0,53.7107,53.8872,53.677,53.8704,362316.0
2020-01-06 09:35:00,64.07,64.14,64.07,64.12,131089.0,53.8704,53.9293,53.8704,53.9125,131089.0
2020-01-06 09:40:00,64.12,64.19,64.1,64.11,114027.0,53.9125,53.9713,53.8956,53.904,114027.0
2020-01-06 09:45:00,64.11,64.11,63.99,64.03,214845.0,53.904,53.904,53.8031,53.8368,214845.0
2020-01-06 09:50:00,64.03,64.03,63.96,63.96,191710.0,53.8368,53.8368,53.7779,53.7779,191710.0
2020-01-06 09:55:00,63.96,63.96,63.9,63.95,148496.0,53.7779,53.7779,53.7275,53.7695,148496.0
2020-01-06 10:00:00,63.95,63.97,63.88,63.97,114526.0,53.7695,53.7863,53.7107,53.7863,114526.0
2020-01-06 10:05:00,63.96,63.97,63.92,63.96,81839.0,53.7779,53.7863,53.7443,53.7779,81839.0
2020-01-06 10:10:00,63.96,64.01,63.96,64.0,43405.0,53.7779,53.82,53.7779,53.8116,43405.0
2020-01-06 10:15:00,63.99,64.02,63.94,63.95,89558.0,53.8031,53.8284,53.7611,53.7695,89558.0
2020-01-06 10:20:00,63.95,63.97,63.89,63.91,89546.0,53.7695,53.7863,53.7191,53.7359,89546.0
2020-01-06 10:25:00,63.91,63.93,63.88,63.89,68345.0,53.7359,53.7527,53.7107,53.7191,68345.0
2020-01-06 10:30:00,63.89,63.93,63.87,63.92,151208.0,53.7191,53.7527,53.7023,53.7443,151208.0
2020-01-06 10:35:00,63.93,63.94,63.88,63.94,110825.0,53.7527,53.7611,53.7107,53.7611,110825.0
2020-01-06 10:40:00,63.94,63.95,63.91,63.94,55347.0,53.7611,53.7695,53.7359,53.7611,55347.0
2020-01-06 10:45:00,63.94,63.97,63.9,63.92,64719.0,53.7611,53.7863,53.7275,53.7443,64719.0
2020-01-06 10:50:00,63.92,63.92,63.89,63.91,79781.0,53.7443,53.7443,53.7191,53.7359,79781.0
2020-01-06 10:55:00,63.9,63.91,63.84,63.86,180662.0,53.7275,53.7359,53.677,53.6938,180662.0
2020-01-06 11:00:00,63.87,63.92,63.86,63.92,130025.0,53.7023,53.7443,53.6938,53.7443,130025.0
2020-01-06 11:05:00,63.92,63.98,63.9,63.91,220080.0,53.7443,53.7947,53.7275,53.7359,220080.0
2020-01-06 11:10:00,63.92,63.93,63.88,63.91,133560.0,53.7443,53.7527,53.7107,53.7359,133560.0
2020-01-06 11:15:00,63.91,63.95,63.91,63.93,59173.0,53.7359,53.7695,53.7359,53.7527,59173.0
2020-01-06 11:20:00,63.93,63.93,63.85,63.86,119466.0,53.7527,53.7527,53.6854,53.6938,119466.0
2020-01-06 11:25:00,63.85,63.86,63.79,63.8,101723.0,53.6854,53.6938,53.635,53.6434,101723.0
2020-01-06 11:30:00,63.79,63.81,63.76,63.8,199913.0,53.635,53.6518,53.6098,53.6434,199913.0
2020-01-06 11:35:00,63.79,63.85,63.79,63.85,91411.0,53.635,53.6854,53.635,53.6854,91411.0
2020-01-06 11:40:00,63.85,63.88,63.84,63.88,48042.0,53.6854,53.7107,53.677,53.7107,48042.0
2020-01-06 11:45:00,63.87,63.88,63.83,63.84,61769.0,53.7023,53.7107,53.6686,53.677,61769.0
2020-01-06 11:50:00,63.83,63.87,63.82,63.87,34268.0,53.6686,53.7023,53.6602,53.7023,34268.0
2020-01-06 11:55:00,63.87,63.91,63.85,63.91,34375.0,53.7023,53.7359,53.6854,53.7359,34375.0
2020-01-06 12:00:00,63.91,63.93,63.88,63.9,50004.0,53.7359,53.7527,53.7107,53.7275,50004.0
2020-01-06 12:05:00,63.9,63.93,63.89,63.92,31569.0,53.7275,53.7527,53.7191,53.7443,31569.0
2020-01-06 12:10:00,63.93,63.95,63.92,63.92,30570.0,53.7527,53.7695,53.7443,53.7443,30570.0
2020-01-06 12:15:00,63.91,63.95,63.91,63.93,265281.0,53.7359,53.7695,53.7359,53.7527,265281.0
2020-01-06 12:20:00,63.94,63.99,63.93,63.98,74575.0,53.7611,53.8031,53.7527,53.7947,74575.0
2020-01-06 12:25:00,63.99,64.03,63.96,64.03,45009.0,53.8031,53.8368,53.7779,53.8368,45009.0
2020-01-06 12:30:00,64.03,64.08,64.03,64.07,61485.0,53.8368,53.8788,53.8368,53.8704,61485.0
2020-01-06 12:35:00,64.07,64.07,64.0,64.0,100947.0,53.8704,53.8704,53.8116,53.8116,100947.0
2020-01-06 12:40:00,64.01,64.07,64.0,64.07,58638.0,53.82,53.8704,53.8116,53.8704,58638.0
2020-01-06 12:45:00,64.07,64.08,64.04,64.05,52024.0,53.8704,53.8788,53.8452,53.8536,52024.0
2020-01-06 12:50:00,64.06,64.08,64.05,64.07,31573.0,53.862,53.8788,53.8536,53.8704,31573.0
2020-01-06 12:55:00,64.08,64.08,64.04,64.06,52325.0,53.8788,53.8788,53.8452,53.862,52325.0
2020-01-06 13:00:00,64.05,64.1,64.04,64.08,36966.0,53.8536,53.8956,53.8452,53.8788,36966.0
2020-01-06 13:05:00,64.09,64.13,64.04,64.11,98382.0,53.8872,53.9209,53.8452,53.904,98382.0
2020-01-06 13:10:00,64.11,64.11,64.06,64.08,86466.0,53.904,53.904,53.862,53.8788,86466.0
2020-01-06 13:15:00,64.08,64.1,64.07,64.09,27877.0,53.8788,53.8956,53.8704,53.8872,27877.0
2020-01-06 13:20:00,64.09,64.11,64.07,64.11,44084.0,53.8872,53.904,53.8704,53.904,44084.0
2020-01-06 13:25:00,64.1,64.14,64.1,64.12,97511.0,53.8956,53.9293,53.8956,53.9125,97511.0
2020-01-06 13:30:00,64.12,64.14,64.07,64.09,61771.0,53.9125,53.9293,53.8704,53.8872,61771.0
2020-01-06 13:35:00,64.09,64.12,64.07,64.12,339550.0,53.8872,53.9125,53.8704,53.9125,339550.0
2020-01-06 13:40:00,64.12,64.17,64.1,64.17,103029.0,53.9125,53.9545,53.8956,53.9545,103029.0
2020-01-06 13:45:00,64.16,64.17,64.13,64.14,199141.0,53.9461,53.9545,53.9209,53.9293,199141.0
2020-01-06 13:50:00,64.14,64.15,64.11,64.12,224035.0,53.9293,53.9377,53.904,53.9125,224035.0
2020-01-06 13:55:00,64.13,64.15,64.1,64.13,80273.0,53.9209,53.9377,53.8956,53.9209,80273.0
2020-01-06 14:00:00,64.13,64.15,64.09,64.11,60037.0,53.9209,53.9377,53.8872,53.904,60037.0
2020-01-06 14:05:00,64.11,64.12,64.1,64.12,76552.0,53.904,53.9125,53.8956,53.9125,76552.0
2020-01-06 14:10:00,64.12,64.15,64.11,64.13,133631.0,53.9125,53.9377,53.904,53.9209,133631.0
2020-01-06 14:15:00,64.14,64.14,64.12,64.14,40849.0,53.9293,53.9293,53.9125,53.9293,40849.0
2020-01-06 14:20:00,64.14,64.17,64.12,64.17,234803.0,53.9293,53.9545,53.9125,53.9545,234803.0
2020-01-06 14:25:00,64.17,64.17,64.14,64.17,79162.0,53.9545,53.9545,53.9293,53.9545,79162.0
2020-01-06 14:30:00,64.16,64.17,64.13,64.14,78982.0,53.9461,53.9545,53.9209,53.9293,78982.0
2020-01-06 14:35:00,64.15,64.17,64.14,64.14,52596.0,53.9377,53.9545,53.9293,53.9293,52596.0
2020-01-06 14:40:00,64.15,64.17,64.14,64.16,77070.0,53.9377,53.9545,53.9293,53.9461,77070.0
2020-01-06 14:45:00,64.15,64.16,64.14,64.14,48828.0,53.9377,53.9461,53.9293,53.9293,48828.0
2020-01-06 14:50:00,64.14,64.16,64.13,64.14,64625.0,53.9293,53.9461,53.9209,53.9293,64625.0
2020-01-06 14:55:00,64.14,64.15,64.12,64.12,69806.0,53.9293,53.9377,53.9125,53.9125,69806.0
2020-01-06 15:00:00,64.12,64.13,64.09,64.11,156188.0,53.9125,53.9209,53.8872,53.904,156188.0
2020-01-06 15:05:00,64.11,64.11,64.09,64.1,224110.0,53.904,53.904,53.8872,53.8956,224110.0
2020-01-06 15:10:00,64.1,64.14,64.1,64.14,86352.0,53.8956,53.9293,53.8956,53.9293,86352.0
2020-01-06 15:15:00,64.14,64.15,64.12,64.14,167906.0,53.9293,53.9377,53.9125,53.9293,167906.0
2020-01-06 15:20:00,64.13,64.15,64.11,64.12,113925.0,53.9209,53.9377,53.904,53.9125,113925.0
2020-01-06 15:25:00,64.12,64.12,64.07,64.09,71734.0,53.9125,53.9125,53.8704,53.8872,71734.0
2020-01-06 15:30:00,64.09,64.09,64.01,64.03,117335.0,53.8872,53.8872,53.82,53.8368,117335.0
2020-01-06 15:35:00,64.03,64.03,63.95,63.97,157072.0,53.8368,53.8368,53.7695,53.7863,157072.0
2020-01-06 15:40:00,63.97,63.98,63.93,63.96,131144.0,53.7863,53.7947,53.7527,53.7779,131144.0
2020-01-06 15:45:00,63.96,63.98,63.92,63.95,449470.0,53.7779,53.7947,53.7443,53.7695,449470.0
2020-01-06 15:50:00,63.95,64.02,63.95,64.0,365529.0,53.7695,53.8284,53.7695,53.8116,365529.0
2020-01-06 15:55:00,64.01,64.03,63.98,64.02,716276.0,53.82,53.8368,53.7947,53.8284,716276.0
2020-01-07 09:30:00,63.84,63.84,63.69,63.75,405199.0,53.677,53.677,53.5509,53.6014,405199.0
2020-01-07 09:35:00,63.75,63.91,63.73,63.88,157382.0,53.6014,53.7359,53.5845,53.7107,157382.0
2020-01-07 09:40:00,63.88,63.9,63.83,63.86,145662.0,53.7107,53.7275,53.6686,53.6938,145662.0
2020-01-07 09:45:00,63.86,63.87,63.81,63.86,94277.0,53.6938,53.7023,53.6518,53.6938,94277.0
2020-01-07 09:50:00,63.86,63.93,63.8,63.8,140388.0,53.6938,53.7527,53.6434,53.6434,140388.0
2020-01-07 09:55:00,63.8,63.8,63.72,63.72,95330.0,53.6434,53.6434,53.5761,53.5761,95330.0
2020-01-07 10:00:00,63.73,63.74,63.67,63.73,133611.0,53.5845,53.5929,53.5341,53.5845,133611.0
2020-01-07 10:05:00,63.72,63.74,63.68,63.68,146739.0,53.5761,53.5929,53.5425,53.5425,146739.0
2020-01-07 10:10:00,63.69,63.69,63.63,63.64,150073.0,53.5509,53.5509,53.5005,53.5089,150073.0
2020-01-07 10:15:00,63.63,63.65,63.57,63.59,121889.0,53.5005,53.5173,53.45,53.4668,121889.0
2020-01-07 10:20:00,63.58,63.61,63.55,63.61,153669.0,53.4584,53.4836,53.4332,53.4836,153669.0
2020-01-07 10:25:00,63.61,63.65,63.6,63.64,357156.0,53.4836,53.5173,53.4752,53.5089,357156.0
2020-01-07 10:30:00,63.64,63.75,63.63,63.72,388281.0,53.5089,53.6014,53.5005,53.5761,388281.0
2020-01-07 10:35:00,63.71,63.73,63.67,63.7,83557.0,53.5677,53.5845,53.5341,53.5593,83557.0
2020-01-07 10:40:00,63.7,63.7,63.64,63.68,86152.0,53.5593,53.5593,53.5089,53.5425,86152.0
2020-01-07 10:45:00,63.68,63.71,63.67,63.68,86829.0,53.5425,53.5677,53.5341,53.5425,86829.0
2020-01-07 10:50:00,63.68,63.71,63.65,63.68,258066.0,53.5425,53.5677,53.5173,53.5425,258066.0
2020-01-07 10:55:00,63.68,63.73,63.66,63.73,131408.0,53.5425,53.5845,53.5257,53.5845,131408.0
2020-01-07 11:00:00,63.73,63.8,63.72,63.8,94324.0,53.5845,53.6434,53.5761,53.6434,94324.0
2020-01-07 11:05:00,63.8,63.87,63.8,63.87,79423.0,53.6434,53.7023,53.6434,53.7023,79423.0
2020-01-07 11:10:00,63.87,63.9,63.86,63.9,54486.0,53.7023,53.7275,53.6938,53.7275,54486.0
2020-01-07 11:15:00,63.9,63.92,63.87,63.91,172444.0,53.7275,53.7443,53.7023,53.7359,172444.0
2020-01-07 11:20:00,63.91,63.94,63.89,63.9,294752.0,53.7359,53.7611,53.7191,53.7275,294752.0
2020-01-07 11:25:00,63.89,63.93,63.87,63.89,181779.0,53.7191,53.7527,53.7023,53.7191,181779.0
2020-01-07 11:30:00,63.89,63.89,63.84,63.85,95725.0,53.7191,53.7191,53.677,53.6854,95725.0
2020-01-07 11:35:00,63.84,63.9,63.84,63.89,68938.0,53.677,53.7275,53.677,53.7191,68938.0
2020-01-07 11:40:00,63.89,63.91,63.86,63.88,78845.0,53.7191,53.7359,53.6938,53.7107,78845.0
2020-01-07 11:45:00,63.87,63.89,63.84,63.87,189556.0,53.7023,53.7191,53.677,53.7023,189556.0
2020-01-07 11:50:00,63.88,63.88,63.85,63.87,63046.0,53.7107,53.7107,53.6854,53.7023,63046.0
2020-01-07 11:55:00,63.87,63.9,63.86,63.9,36118.0,53.7023,53.7275,53.6938,53.7275,36118.0
2020-01-07 12:00:00,63.9,63.9,63.85,63.86,44369.0,53.7275,53.7275,53.6854,53.6938,44369.0
2020-01-07 12:05:00,63.86,63.91,63.86,63.9,97621.0,53.6938,53.7359,53.6938,53.7275,97621.0
2020-01-07 12:10:00,63.9,63.91,63.86,63.87,71806.0,53.7275,53.7359,53.6938,53.7023,71806.0
2020-01-07 12:15:00,63.87,63.91,63.84,63.84,59420.0,53.7023,53.7359,53.677,53.677,59420.0
2020-01-07 12:20:00,63.84,63.87,63.84,63.85,29419.0,53.677,53.7023,53.677,53.6854,29419.0
2020-01-07 12:25:00,63.86,63.87,63.84,63.86,16644.0,53.6938,53.7023,53.677,53.6938,16644.0
2020-01-07 12:30:00,63.86,63.86,63.8,63.81,50708.0,53.6938,53.6938,53.6434,53.6518,50708.0
2020-01-07 12:35:00,63.82,63.87,63.81,63.84,72807.0,53.6602,53.7023,53.6518,53.677,72807.0
2020-01-07 12:40:00,63.84,63.84,63.82,63.84,74294.0,53.677,53.677,53.6602,53.677,74294.0
2020-01-07 12:45:00,63.84,63.85,63.81,63.85,35206.0,53.677,53.6854,53.6518,53.6854,35206.0
2020-01-07 12:50:00,63.84,63.86,63.81,63.86,42818.0,53.677,53.6938,53.6518,53.6938,42818.0
2020-01-07 12:55:00,63.86,63.87,63.85,63.87,32526.0,53.6938,53.7023,53.6854,53.7023,32526.0
2020-01-07 13:00:00,63.86,63.86,63.82,63.86,20000.0,53.6938,53.6938,53.6602,53.6938,20000.0
2020-01-07 13:05:00,63.85,63.85,63.81,63.83,43502.0,53.6854,53.6854,53.6518,53.6686,43502.0
2020-01-07 13:10:00,63.83,63.86,63.82,63.86,76547.0,53.6686,53.6938,53.6602,53.6938,76547.0
2020-01-07 13:15:00,63.86,63.88,63.85,63.88,17454.0,53.6938,53.7107,53.6854,53.7107,17454.0
2020-01-07 13:20:00,63.88,63.88,63.82,63.85,218001.0,53.7107,53.7107,53.6602,53.6854,218001.0
2020-01-07 13:25:00,63.85,63.85,63.83,63.83,63285.0,53.6854,53.6854,53.6686,53.6686,63285.0
2020-01-07 13:30:00,63.83,63.85,63.8,63.81,77167.0,53.6686,53.6854,53.6434,53.6518,77167.0
2020-01-07 13:35:00,63.8,63.85,63.8,63.85,24461.0,53.6434,53.6854,53.6434,53.6854,24461.0
2020-01-07 13:40:00,63.85,63.86,63.83,63.85,195008.0,53.6854,53.6938,53.6686,53.6854,195008.0
2020-01-07 13:45:00,63.86,63.88,63.85,63.85,36236.0,53.6938,53.7107,53.6854,53.6854,36236.0
2020-01-07 13:50:00,63.85,63.88,63.85,63.88,38457.0,53.6854,53.7107,53.6854,53.7107,38457.0
2020-01-07 13:55:00,63.87,63.9,63.87,63.9,41578.0,53.7023,53.7275,53.7023,53.7275,41578.0
2020-01-07 14:00:00,63.89,63.91,63.86,63.88,124007.0,53.7191,53.7359,53.6938,53.7107,124007.0
2020-01-07 14:05:00,63.87,63.88,63.85,63.86,32914.0,53.7023,53.7107,53.6854,53.6938,32914.0
2020-01-07 14:10:00,63.86,63.86,63.81,63.82,54789.0,53.6938,53.6938,53.6518,53.6602,54789.0
2020-01-07 14:15:00,63.81,63.82,63.76,63.77,82037.0,53.6518,53.6602,53.6098,53.6182,82037.0
2020-01-07 14:20:00,63.78,63.79,63.75,63.77,71470.0,53.6266,53.635,53.6014,53.6182,71470.0
2020-01-07 14:25:00,63.77,63.81,63.76,63.79,87983.0,53.6182,53.6518,53.6098,53.635,87983.0
2020-01-07 14:30:00,63.79,63.82,63.79,63.82,43834.0,53.635,53.6602,53.635,53.6602,43834.0
2020-01-07 14:35:00,63.81,63.82,63.8,63.81,57549.0,53.6518,53.6602,53.6434,53.6518,57549.0
2020-01-07 14:40:00,63.81,63.81,63.79,63.8,62563.0,53.6518,53.6518,53.635,53.6434,62563.0
2020-01-07 14:45:00,63.79,63.81,63.78,63.81,56308.0,53.635,53.6518,53.6266,53.6518,56308.0
2020-01-07 14:50:00,63.81,63.86,63.8,63.85,43581.0,53.6518,53.6938,53.6434,53.6854,43581.0
2020-01-07 14:55:00,63.86,63.86,63.83,63.85,52160.0,53.6938,53.6938,53.6686,53.6854,52160.0
2020-01-07 15:00:00,63.85,63.86,63.81,63.82,90256.0,53.6854,53.6938,53.6518,53.6602,90256.0
2020-01-07 15:05:00,63.82,63.84,63.82,63.84,48734.0,53.6602,53.677,53.6602,53.677,48734.0
2020-01-07 15:10:00,63.83,63.88,63.83,63.85,78150.0,53.6686,53.7107,53.6686,53.6854,78150.0
2020-01-07 15:15:00,63.84,63.88,63.83,63.86,65874.0,53.677,53.7107,53.6686,53.6938,65874.0
2020-01-07 15:20:00,63.86,63.87,63.84,63.85,43312.0,53.6938,53.7023,53.677,53.6854,43312.0
2020-01-07 15:25:00,63.85,63.86,63.82,63.84,71316.0,53.6854,53.6938,53.6602,53.677,71316.0
2020-01-07 15:30:00,63.84,63.85,63.78,63.8,119121.0,53.677,53.6854,53.6266,53.6434,119121.0
2020-01-07 15:35:00,63.8,63.83,63.79,63.82,124024.0,53.6434,53.6686,53.635,53.6602,124024.0
2020-01-07 15:40:00,63.82,63.86,63.81,63.85,317205.0,53.6602,53.6938,53.6518,53.6854,317205.0
2020-01-07 15:45:00,63.84,63.87,63.83,63.84,157689.0,53.677,53.7023,53.6686,53.677,157689.0
2020-01-07 15:50:00,63.84,63.89,63.82,63.89,627140.0,53.677,53.7191,53.6602,53.7191,627140.0
2020-01-07 15:55:00,63.89,63.91,63.86,63.89,1986337.0,53.7191,53.7359,53.6938,53.7191,1986337.0
2020-01-08 09:30:00,63.94,64.04,63.91,63.94,227667.0,53.7611,53.8452,53.7359,53.7611,227667.0
2020-01-08 09:35:00,63.94,63.97,63.85,63.86,246292.0,53.7611,53.7863,53.6854,53.6938,246292.0
2020-01-08 09:40:00,63.86,63.92,63.83,63.83,102839.0,53.6938,53.7443,53.6686,53.6686,102839.0
2020-01-08 09:45:00,63.84,63.89,63.81,63.87,194049.0,53.677,53.7191,53.6518,53.7023,194049.0
2020-01-08 09:50:00,63.86,63.87,63.82,63.83,120309.0,53.6938,53.7023,53.6602,53.6686,120309.0
2020-01-08 09:55:00,63.82,63.86,63.81,63.82,66581.0,53.6602,53.6938,53.6518,53.6602,66581.0
2020-01-08 10:00:00,63.82,63.86,63.8,63.85,58251.0,53.6602,53.6938,53.6434,53.6854,58251.0
2020-01-08 10:05:00,63.85,63.86,63.82,63.85,35348.0,53.6854,53.6938,53.6602,53.6854,35348.0
2020-01-08 10:10:00,63.85,63.9,63.82,63.89,68511.0,53.6854,53.7275,53.6602,53.7191,68511.0
2020-01-08 10:15:00,63.89,63.91,63.85,63.86,88479.0,53.7191,53.7359,53.6854,53.6938,88479.0
2020-01-08 10:20:00,63.86,63.91,63.83,63.86,77002.0,53.6938,53.7359,53.6686,53.6938,77002.0
2020-01-08 10:25:00,63.86,63.87,63.79,63.79,68749.0,53.6938,53.7023,53.635,53.635,68749.0
2020-01-08 10:30:00,63.79,63.81,63.78,63.8,80663.0,53.635,53.6518,53.6266,53.6434,80663.0
2020-01-08 10:35:00,63.8,63.85,63.79,63.84,65674.0,53.6434,53.6854,53.635,53.677,65674.0
2020-01-08 10:40:00,63.85,63.85,63.8,63.82,102560.0,53.6854,53.6854,53.6434,53.6602,102560.0
2020-01-08 10:45:00,63.82,63.91,63.8,63.91,173057.0,53.6602,53.7359,53.6434,53.7359,173057.0
2020-01-08 10:50:00,63.9,63.95,63.88,63.89,66337.0,53.7275,53.7695,53.7107,53.7191,66337.0
2020-01-08 10:55:00,63.89,63.91,63.84,63.86,124038.0,53.7191,53.7359,53.677,53.6938,124038.0
2020-01-08 11:00:00,63.86,63.89,63.84,63.88,106554.0,53.6938,53.7191,53.677,53.7107,106554.0
2020-01-08 11:05:00,63.87,63.9,63.84,63.88,64216.0,53.7023,53.7275,53.677,53.7107,64216.0
2020-01-08 11:10:00,63.88,63.91,63.84,63.87,38332.0,53.7107,53.7359,53.677,53.7023,38332.0
2020-01-08 11:15:00,63.88,63.91,63.87,63.89,32185.0,53.7107,53.7359,53.7023,53.7191,32185.0
2020-01-08 11:20:00,63.88,63.91,63.87,63.9,54343.0,53.7107,53.7359,53.7023,53.7275,54343.0
2020-01-08 11:25:00,63.89,63.96,63.88,63.94,174589.0,53.7191,53.7779,53.7107,53.7611,174589.0
2020-01-08 11:30:00,63.94,63.99,63.91,63.98,133136.0,53.7611,53.8031,53.7359,53.7947,133136.0
2020-01-08 11:35:00,63.98,64.02,63.97,63.97,132618.0,53.7947,53.8284,53.7863,53.7863,132618.0
2020-01-08 11:40:00,63.98,64.07,63.97,64.06,150607.0,53.7947,53.8704,53.7863,53.862,150607.0
2020-01-08 11:45:00,64.06,64.09,64.05,64.07,109729.0,53.862,53.8872,53.8536,53.8704,109729.0
2020-01-08 11:50:00,64.07,64.13,64.06,64.08,76010.0,53.8704,53.9209,53.862,53.8788,76010.0
2020-01-08 11:55:00,64.07,64.07,64.02,64.03,57670.0,53.8704,53.8704,53.8284,53.8368,57670.0
2020-01-08 12:00:00,64.03,64.06,64.02,64.02,111622.0,53.8368,53.862,53.8284,53.8284,111622.0
2020-01-08 12:05:00,64.03,64.04,64.0,64.0,58612.0,53.8368,53.8452,53.8116,53.8116,58612.0
2020-01-08 12:10:00,64.01,64.02,63.98,64.02,48214.0,53.82,53.8284,53.7947,53.8284,48214.0
2020-01-08 12:15:00,64.01,64.04,64.0,64.03,54270.0,53.82,53.8452,53.8116,53.8368,54270.0
2020-01-08 12:20:00,64.03,64.04,63.99,64.01,55691.0,53.8368,53.8452,53.8031,53.82,55691.0
2020-01-08 12:25:00,64.01,64.01,63.95,63.97,50899.0,53.82,53.82,53.7695,53.7863,50899.0
2020-01-08 12:30:00,63.97,64.0,63.93,63.95,150385.0,53.7863,53.8116,53.7527,53.7695,150385.0
2020-01-08 12:35:00,63.94,64.01,63.93,64.0,74235.0,53.7611,53.82,53.7527,53.8116,74235.0
2020-01-08 12:40:00,63.99,64.01,63.95,63.98,137973.0,53.8031,53.82,53.7695,53.7947,137973.0
2020-01-08 12:45:00,63.98,64.0,63.96,63.99,73118.0,53.7947,53.8116,53.7779,53.8031,73118.0
2020-01-08 12:50:00,63.98,63.99,63.95,63.98,74895.0,53.7947,53.8031,53.7695,53.7947,74895.0
2020-01-08 12:55:00,63.98,64.02,63.98,64.01,96242.0,53.7947,53.8284,53.7947,53.82,96242.0
2020-01-08 13:00:00,64.01,64.02,63.98,63.99,57747.0,53.82,53.8284,53.7947,53.8031,57747.0
2020-01-08 13:05:00,64.0,64.0,63.95,63.97,77769.0,53.8116,53.8116,53.7695,53.7863,77769.0
2020-01-08 13:10:00,63.96,64.0,63.95,63.99,73729.0,53.7779,53.8116,53.7695,53.8031,73729.0
2020-01-08 13:15:00,63.99,63.99,63.95,63.95,240240.0,53.8031,53.8031,53.7695,53.7695,240240.0
2020-01-08 13:20:00,63.95,63.96,63.91,63.92,121319.0,53.7695,53.7779,53.7359,53.7443,121319.0
2020-01-08 13:25:00,63.92,63.95,63.91,63.95,74987.0,53.7443,53.7695,53.7359,53.7695,74987.0
2020-01-08 13:30:00,63.96,63.97,63.93,63.94,29012.0,53.7779,53.7863,53.7527,53.7611,29012.0
2020-01-08 13:35:00,63.94,64.0,63.94,63.99,90756.0,53.7611,53.8116,53.7611,53.8031,90756.0
2020-01-08 13:40:00,63.99,64.0,63.97,63.99,86373.0,53.8031,53.8116,53.7863,53.8031,86373.0
2020-01-08 13:45:00,63.99,63.99,63.95,63.96,60399.0,53.8031,53.8031,53.7695,53.7779,60399.0
2020-01-08 13:50:00,63.95,63.99,63.95,63.97,61742.0,53.7695,53.8031,53.7695,53.7863,61742.0
2020-01-08 13:55:00,63.97,64.01,63.97,63.98,75242.0,53.7863,53.82,53.7863,53.7947,75242.0
2020-01-08 14:00:00,63.99,64.0,63.98,63.99,35247.0,53.8031,53.8116,53.7947,53.8031,35247.0
2020-01-08 14:05:00,64.0,64.03,63.99,64.02,50933.0,53.8116,53.8368,53.8031,53.8284,50933.0
2020-01-08 14:10:00,64.01,64.03,64.0,64.02,44747.0,53.82,53.8368,53.8116,53.8284,44747.0
2020-01-08 14:15:00,64.03,64.07,64.02,64.07,109319.0,53.8368,53.8704,53.8284,53.8704,109319.0
2020-01-08 14:20:00,64.07,64.07,64.05,64.06,43153.0,53.8704,53.8704,53.8536,53.862,43153.0
2020-01-08 14:25:00,64.06,64.07,64.03,64.03,77399.0,53.862,53.8704,53.8368,53.8368,77399.0
2020-01-08 14:30:00,64.04,64.05,64.02,64.03,48360.0,53.8452,53.8536,53.8284,53.8368,48360.0
2020-01-08 14:35:00,64.03,64.04,64.02,64.03,49330.0,53.8368,53.8452,53.8284,53.8368,49330.0
2020-01-08 14:40:00,64.03,64.04,63.99,64.04,123163.0,53.8368,53.8452,53.8031,53.8452,123163.0
2020-01-08 14:45:00,64.04,64.08,64.03,64.05,58554.0,53.8452,53.8788,53.8368,53.8536,58554.0
2020-01-08 14:50:00,64.05,64.07,64.04,64.06,92579.0,53.8536,53.8704,53.8452,53.862,92579.0
2020-01-08 14:55:00,64.05,64.11,64.05,64.11,38208.0,53.8536,53.904,53.8536,53.904,38208.0
2020-01-08 15:00:00,64.1,64.14,64.09,64.12,82851.0,53.8956,53.9293,53.8872,53.9125,82851.0
2020-01-08 15:05:00,64.12,64.15,64.11,64.15,62963.0,53.9125,53.9377,53.904,53.9377,62963.0
2020-01-08 15:10:00,64.15,64.15,64.11,64.13,333680.0,53.9377,53.9377,53.904,53.9209,333680.0
2020-01-08 15:15:00,64.14,64.14,64.08,64.08,114891.0,53.9293,53.9293,53.8788,53.8788,114891.0
2020-01-08 15:20:00,64.08,64.11,64.07,64.1,111882.0,53.8788,53.904,53.8704,53.8956,111882.0
2020-01-08 15:25:00,64.1,64.13,64.1,64.13,105742.0,53.8956,53.9209,53.8956,53.9209,105742.0
2020-01-08 15:30:00,64.13,64.16,64.11,64.13,257292.0,53.9209,53.9461,53.904,53.9209,257292.0
2020-01-08 15:35:00,64.14,64.14,64.08,64.1,95451.0,53.9293,53.9293,53.8788,53.8956,95451.0
2020-01-08 15:40:00,64.09,64.1,64.06,64.06,334682.0,53.8872,53.8956,53.862,53.862,334682.0
2020-01-08 15:45:00,64.06,64.08,63.95,63.95,859706.0,53.862,53.8788,53.7695,53.7695,859706.0
2020-01-08 15:50:00,63.96,64.01,63.92,63.93,361258.0,53.7779,53.82,53.7443,53.7527,361258.0
2020-01-08 15:55:00,63.93,63.94,63.86,63.89,1265395.0,53.7527,53.7611,53.6938,53.7191,1265395.0
2020-01-09 09:30:00,63.8,63.92,63.79,63.9,339484.0,53.6434,53.7443,53.635,53.7275,339484.0
2020-01-09 09:35:00,63.9,63.95,63.88,63.92,111651.0,53.7275,53.7695,53.7107,53.7443,111651.0
2020-01-09 09:40:00,63.92,63.98,63.89,63.9,84079.0,53.7443,53.7947,53.7191,53.7275,84079.0
2020-01-09 09:45:00,63.9,63.96,63.87,63.96,76594.0,53.7275,53.7779,53.7023,53.7779,76594.0
2020-01-09 09:50:00,63.95,64.05,63.95,63.99,199485.0,53.7695,53.8536,53.7695,53.8031,199485.0
2020-01-09 09:55:00,63.98,64.06,63.96,64.0,193876.0,53.7947,53.862,53.7779,53.8116,193876.0
2020-01-09 10:00:00,64.0,64.07,63.99,64.02,95095.0,53.8116,53.8704,53.8031,53.8284,95095.0
2020-01-09 10:05:00,64.03,64.1,64.0,64.09,35263.0,53.8368,53.8956,53.8116,53.8872,35263.0
2020-01-09 10:10:00,64.09,64.14,64.08,64.13,193640.0,53.8872,53.9293,53.8788,53.9209,193640.0
2020-01-09 10:15:00,64.12,64.15,64.1,64.14,135742.0,53.9125,53.9377,53.8956,53.9293,135742.0
2020-01-09 10:20:00,64.14,64.17,64.12,64.16,177169.0,53.9293,53.9545,53.9125,53.9461,177169.0
2020-01-09 10:25:00,64.16,64.17,64.13,64.14,150503.0,53.9461,53.9545,53.9209,53.9293,150503.0
2020-01-09 10:30:00,64.14,64.16,64.11,64.14,138959.0,53.9293,53.9461,53.904,53.9293,138959.0
2020-01-09 10:35:00,64.14,64.16,64.12,64.12,216441.0,53.9293,53.9461,53.9125,53.9125,216441.0
2020-01-09 10:40:00,64.13,64.16,64.12,64.16,178701.0,53.9209,53.9461,53.9125,53.9461,178701.0
2020-01-09 10:45:00,64.16,64.18,64.13,64.14,130613.0,53.9461,53.9629,53.9209,53.9293,130613.0
2020-01-09 10:50:00,64.13,64.14,64.05,64.12,75555.0,53.9209,53.9293,53.8536,53.9125,75555.0
2020-01-09 10:55:00,64.11,64.13,64.09,64.13,44009.0,53.904,53.9209,53.8872,53.9209,44009.0
2020-01-09 11:00:00,64.13,64.15,64.07,64.09,83100.0,53.9209,53.9377,53.8704,53.8872,83100.0
2020-01-09 11:05:00,64.09,64.11,64.06,64.09,45962.0,53.8872,53.904,53.862,53.8872,45962.0
2020-01-09 11:10:00,64.09,64.12,64.07,64.07,40408.0,53.8872,53.9125,53.8704,53.8704,40408.0
2020-01-09 11:15:00,64.08,64.09,64.05,64.08,42215.0,53.8788,53.8872,53.8536,53.8788,42215.0
2020-01-09 11:20:00,64.07,64.12,64.05,64.11,74523.0,53.8704,53.9125,53.8536,53.904,74523.0
2020-01-09 11:25:00,64.11,64.14,64.1,64.13,64763.0,53.904,53.9293,53.8956,53.9209,64763.0
2020-01-09 11:30:00,64.13,64.16,64.11,64.16,46433.0,53.9209,53.9461,53.904,53.9461,46433.0
2020-01-09 11:35:00,64.16,64.16,64.12,64.14,32953.0,53.9461,53.9461,53.9125,53.9293,32953.0
2020-01-09 11:40:00,64.14,64.16,64.1,64.11,68848.0,53.9293,53.9461,53.8956,53.904,68848.0
2020-01-09 11:45:00,64.11,64.12,64.07,64.09,48013.0,53.904,53.9125,53.8704,53.8872,48013.0
2020-01-09 11:50:00,64.09,64.14,64.09,64.14,41771.0,53.8872,53.9293,53.8872,53.9293,41771.0
2020-01-09 11:55:00,64.13,64.15,64.12,64.14,36911.0,53.9209,53.9377,53.9125,53.9293,36911.0
2020-01-09 12:00:00,64.14,64.21,64.14,64.21,54697.0,53.9293,53.9881,53.9293,53.9881,54697.0
2020-01-09 12:05:00,64.2,64.24,64.2,64.22,127891.0,53.9797,54.0133,53.9797,53.9965,127891.0
2020-01-09 12:10:00,64.22,64.23,64.2,64.22,132413.0,53.9965,54.0049,53.9797,53.9965,132413.0
2020-01-09 12:15:00,64.21,64.28,64.2,64.28,82649.0,53.9881,54.047,53.9797,54.047,82649.0
2020-01-09 12:20:00,64.28,64.28,64.23,64.24,81925.0,54.047,54.047,54.0049,54.0133,81925.0
2020-01-09 12:25:00,64.24,64.24,64.19,64.23,62467.0,54.0133,54.0133,53.9713,54.0049,62467.0
2020-01-09 12:30:00,64.23,64.29,64.21,64.26,91152.0,54.0049,54.0554,53.9881,54.0302,91152.0
2020-01-09 12:35:00,64.26,64.28,64.25,64.27,49539.0,54.0302,54.047,54.0218,54.0386,49539.0
2020-01-09 12:40:00,64.26,64.3,64.25,64.29,130528.0,54.0302,54.0638,54.0218,54.0554,130528.0
2020-01-09 12:45:00,64.3,64.3,64.26,64.28,110996.0,54.0638,54.0638,54.0302,54.047,110996.0
2020-01-09 12:50:00,64.28,64.29,64.25,64.26,93924.0,54.047,54.0554,54.0218,54.0302,93924.0
2020-01-09 12:55:00,64.26,64.27,64.24,64.26,177348.0,54.0302,54.0386,54.0133,54.0302,177348.0
2020-01-09 13:00:00,64.26,64.27,64.21,64.21,182094.0,54.0302,54.0386,53.9881,53.9881,182094.0
2020-01-09 13:05:00,64.22,64.23,64.2,64.22,73283.0,53.9965,54.0049,53.9797,53.9965,73283.0
2020-01-09 13:10:00,64.22,64.23,64.17,64.17,135658.0,53.9965,54.0049,53.9545,53.9545,135658.0
2020-01-09 13:15:00,64.17,64.17,64.11,64.11,97069.0,53.9545,53.9545,53.904,53.904,97069.0
2020-01-09 13:20:00,64.12,64.13,64.06,64.08,141689.0,53.9125,53.9209,53.862,53.8788,141689.0
2020-01-09 13:25:00,64.08,64.15,64.08,64.15,36016.0,53.8788,53.9377,53.8788,53.9377,36016.0
2020-01-09 13:30:00,64.15,64.17,64.13,64.14,48852.0,53.9377,53.9545,53.9209,53.9293,48852.0
2020-01-09 13:35:00,64.14,64.17,64.13,64.17,28820.0,53.9293,53.9545,53.9209,53.9545,28820.0
2020-01-09 13:40:00,64.17,64.19,64.16,64.18,62175.0,53.9545,53.9713,53.9461,53.9629,62175.0
2020-01-09 13:45:00,64.18,64.21,64.17,64.19,37792.0,53.9629,53.9881,53.9545,53.9713,37792.0
2020-01-09 13:50:00,64.19,64.2,64.15,64.16,63994.0,53.9713,53.9797,53.9377,53.9461,63994.0
2020-01-09 13:55:00,64.16,64.17,64.15,64.17,28288.0,53.9461,53.9545,53.9377,53.9545,28288.0
2020-01-09 14:00:00,64.17,64.23,64.16,64.2,71289.0,53.9545,54.0049,53.9461,53.9797,71289.0
2020-01-09 14:05:00,64.2,64.2,64.12,64.16,531395.0,53.9797,53.9797,53.9125,53.9461,531395.0
2020-01-09 14:10:00,64.15,64.2,64.13,64.19,25721.0,53.9377,53.9797,53.9209,53.9713,25721.0
2020-01-09 14:15:00,64.18,64.21,64.17,64.18,57243.0,53.9629,53.9881,53.9545,53.9629,57243.0
2020-01-09 14:20:00,64.18,64.2,64.16,64.17,82133.0,53.9629,53.9797,53.9461,53.9545,82133.0
2020-01-09 14:25:00,64.17,64.17,64.14,64.17,96544.0,53.9545,53.9545,53.9293,53.9545,96544.0
2020-01-09 14:30:00,64.17,64.2,64.16,64.19,60930.0,53.9545,53.9797,53.9461,53.9713,60930.0
2020-01-09 14:35:00,64.19,64.2,64.14,64.17,44154.0,53.9713,53.9797,53.9293,53.9545,44154.0
2020-01-09 14:40:00,64.16,64.2,64.16,64.19,103429.0,53.9461,53.9797,53.9461,53.9713,103429.0
2020-01-09 14:45:00,64.19,64.21,64.18,64.19,34999.0,53.9713,53.9881,53.9629,53.9713,34999.0
2020-01-09 14:50:00,64.18,64.2,64.16,64.19,85203.0,53.9629,53.9797,53.9461,53.9713,85203.0
2020-01-09 14:55:00,64.18,64.22,64.18,64.19,42049.0,53.9629,53.9965,53.9629,53.9713,42049.0
2020-01-09 15:00:00,64.18,64.2,64.15,64.17,103981.0,53.9629,53.9797,53.9377,53.9545,103981.0
2020-01-09 15:05:00,64.17,64.19,64.15,64.17,84789.0,53.9545,53.9713,53.9377,53.9545,84789.0
2020-01-09 15:10:00,64.16,64.18,64.13,64.15,66225.0,53.9461,53.9629,53.9209,53.9377,66225.0
2020-01-09 15:15:00,64.16,64.18,64.14,64.17,88289.0,53.9461,53.9629,53.9293,53.9545,88289.0
2020-01-09 15:20:00,64.18,64.2,64.15,64.18,137050.0,53.9629,53.9797,53.9377,53.9629,137050.0
2020-01-09 15:25:00,64.18,64.2,64.16,64.2,89284.0,53.9629,53.9797,53.9461,53.9797,89284.0
2020-01-09 15:30:00,64.2,64.22,64.15,64.17,174487.0,53.9797,53.9965,53.9377,53.9545,174487.0
2020-01-09 15:35:00,64.16,64.17,64.11,64.13,175420.0,53.9461,53.9545,53.904,53.9209,175420.0
2020-01-09 15:40:00,64.14,64.16,64.13,64.16,176423.0,53.9293,53.9461,53.9209,53.9461,176423.0
2020-01-09 15:45:00,64.16,64.16,64.13,64.14,224197.0,53.9461,53.9461,53.9209,53.9293,224197.0
2020-01-09 15:50:00,64.14,64.2,64.13,64.16,402100.0,53.9293,53.9797,53.9209,53.9461,402100.0
2020-01-09 15:55:00,64.15,64.25,64.15,64.22,1793412.0,53.9377,54.0218,53.9377,53.9965,1793412.0
2020-01-10 09:30:00,64.33,64.49,64.29,64.46,280293.0,54.089,54.2236,54.0554,54.1983,280293.0
2020-01-10 09:35:00,64.47,64.51,64.43,64.48,229068.0,54.2067,54.2404,54.1731,54.2151,229068.0
2020-01-10 09:40:00,64.49,64.49,64.35,64.37,150176.0,54.2236,54.2236,54.1058,54.1227,150176.0
2020-01-10 09:45:00,64.38,64.4,64.34,64.39,132719.0,54.1311,54.1479,54.0974,54.1395,132719.0
2020-01-10 09:50:00,64.39,64.46,64.38,64.45,172170.0,54.1395,54.1983,54.1311,54.1899,172170.0
2020-01-10 09:55:00,64.47,64.49,64.43,64.48,79032.0,54.2067,54.2236,54.1731,54.2151,79032.0
2020-01-10 10:00:00,64.49,64.54,64.48,64.48,151343.0,54.2236,54.2656,54.2151,54.2151,151343.0
2020-01-10 10:05:00,64.48,64.51,64.46,64.51,54958.0,54.2151,54.2404,54.1983,54.2404,54958.0
2020-01-10 10:10:00,64.51,64.52,64.46,64.5,182817.0,54.2404,54.2488,54.1983,54.232,182817.0
2020-01-10 10:15:00,64.5,64.51,64.46,64.47,184944.0,54.232,54.2404,54.1983,54.2067,184944.0
2020-01-10 10:20:00,64.48,64.52,64.47,64.51,121825.0,54.2151,54.2488,54.2067,54.2404,121825.0
2020-01-10 10:25:00,64.5,64.52,64.47,64.47,156263.0,54.232,54.2488,54.2067,54.2067,156263.0
2020-01-10 10:30:00,64.48,64.5,64.46,64.48,333480.0,54.2151,54.232,54.1983,54.2151,333480.0
2020-01-10 10:35:00,64.48,64.49,64.44,64.47,127491.0,54.2151,54.2236,54.1815,54.2067,127491.0
2020-01-10 10:40:00,64.47,64.48,64.43,64.48,111755.0,54.2067,54.2151,54.1731,54.2151,111755.0
2020-01-10 10:45:00,64.48,64.52,64.48,64.52,132836.0,54.2151,54.2488,54.2151,54.2488,132836.0
2020-01-10 10:50:00,64.52,64.53,64.5,64.53,164540.0,54.2488,54.2572,54.232,54.2572,164540.0
2020-01-10 10:55:00,64.53,64.58,64.52,64.55,160761.0,54.2572,54.2992,54.2488,54.274,160761.0
2020-01-10 11:00:00,64.55,64.57,64.5,64.52,132032.0,54.274,54.2908,54.232,54.2488,132032.0
2020-01-10 11:05:00,64.51,64.53,64.49,64.52,78674.0,54.2404,54.2572,54.2236,54.2488,78674.0
2020-01-10 11:10:00,64.53,64.59,64.52,64.58,140152.0,54.2572,54.3076,54.2488,54.2992,140152.0
2020-01-10 11:15:00,64.58,64.63,64.57,64.58,210572.0,54.2992,54.3413,54.2908,54.2992,210572.0
2020-01-10 11:20:00,64.58,64.62,64.57,64.58,179989.0,54.2992,54.3329,54.2908,54.2992,179989.0
2020-01-10 11:25:00,64.59,64.59,64.56,64.58,283869.0,54.3076,54.3076,54.2824,54.2992,283869.0
2020-01-10 11:30:00,64.58,64.61,64.55,64.6,257950.0,54.2992,54.3244,54.274,54.316,257950.0
2020-01-10 11:35:00,64.6,64.62,64.55,64.56,128879.0,54.316,54.3329,54.274,54.2824,128879.0
2020-01-10 11:40:00,64.57,64.58,64.55,64.58,59057.0,54.2908,54.2992,54.274,54.2992,59057.0
2020-01-10 11:45:00,64.58,64.58,64.55,64.57,90107.0,54.2992,54.2992,54.274,54.2908,90107.0
2020-01-10 11:50:00,64.57,64.58,64.55,64.55,53453.0,54.2908,54.2992,54.274,54.274,53453.0
2020-01-10 11:55:00,64.56,64.56,64.51,64.51,47983.0,54.2824,54.2824,54.2404,54.2404,47983.0
2020-01-10 12:00:00,64.52,64.56,64.51,64.56,52149.0,54.2488,54.2824,54.2404,54.2824,52149.0
2020-01-10 12:05:00,64.56,64.58,64.52,64.52,89103.0,54.2824,54.2992,54.2488,54.2488,89103.0
2020-01-10 12:10:00,64.52,64.53,64.48,64.5,74724.0,54.2488,54.2572,54.2151,54.232,74724.0
2020-01-10 12:15:00,64.5,64.51,64.47,64.47,54850.0,54.232,54.2404,54.2067,54.2067,54850.0
2020-01-10 12:20:00,64.47,64.48,64.44,64.44,134851.0,54.2067,54.2151,54.1815,54.1815,134851.0
2020-01-10 12:25:00,64.44,64.46,64.41,64.44,305171.0,54.1815,54.1983,54.1563,54.1815,305171.0
2020-01-10 12:30:00,64.44,64.44,64.38,64.39,100407.0,54.1815,54.1815,54.1311,54.1395,100407.0
2020-01-10 12:35:00,64.39,64.46,64.37,64.45,90533.0,54.1395,54.1983,54.1227,54.1899,90533.0
2020-01-10 12:40:00,64.45,64.5,64.45,64.5,152692.0,54.1899,54.232,54.1899,54.232,152692.0
2020-01-10 12:45:00,64.49,64.52,64.49,64.52,84441.0,54.2236,54.2488,54.2236,54.2488,84441.0
2020-01-10 12:50:00,64.52,64.52,64.49,64.5,39707.0,54.2488,54.2488,54.2236,54.232,39707.0
2020-01-10 12:55:00,64.5,64.51,64.43,64.46,116293.0,54.232,54.2404,54.1731,54.1983,116293.0
2020-01-10 13:00:00,64.46,64.47,64.45,64.46,33029.0,54.1983,54.2067,54.1899,54.1983,33029.0
2020-01-10 13:05:00,64.46,64.47,64.45,64.46,18075.0,54.1983,54.2067,54.1899,54.1983,18075.0
2020-01-10 13:10:00,64.46,64.47,64.46,64.47,29708.0,54.1983,54.2067,54.1983,54.2067,29708.0
2020-01-10 13:15:00,64.47,64.53,64.47,64.51,76189.0,54.2067,54.2572,54.2067,54.2404,76189.0
2020-01-10 13:20:00,64.51,64.54,64.5,64.53,141801.0,54.2404,54.2656,54.232,54.2572,141801.0
2020-01-10 13:25:00,64.54,64.54,64.49,64.49,110795.0,54.2656,54.2656,54.2236,54.2236,110795.0
2020-01-10 13:30:00,64.5,64.5,64.45,64.46,51941.0,54.232,54.232,54.1899,54.1983,51941.0
2020-01-10 13:35:00,64.46,64.47,64.43,64.44,58461.0,54.1983,54.2067,54.1731,54.1815,58461.0
2020-01-10 13:40:00,64.44,64.46,64.42,64.43,49071.0,54.1815,54.1983,54.1647,54.1731,49071.0
2020-01-10 13:45:00,64.43,64.44,64.39,64.42,50031.0,54.1731,54.1815,54.1395,54.1647,50031.0
2020-01-10 13:50:00,64.41,64.43,64.38,64.39,36391.0,54.1563,54.1731,54.1311,54.1395,36391.0
2020-01-10 13:55:00,64.39,64.41,64.38,64.39,34620.0,54.1395,54.1563,54.1311,54.1395,34620.0
2020-01-10 14:00:00,64.39,64.42,64.36,64.37,57122.0,54.1395,54.1647,54.1142,54.1227,57122.0
2020-01-10 14:05:00,64.37,64.39,64.35,64.37,66228.0,54.1227,54.1395,54.1058,54.1227,66228.0
2020-01-10 14:10:00,64.36,64.38,64.33,64.34,69776.0,54.1142,54.1311,54.089,54.0974,69776.0
2020-01-10 14:15:00,64.34,64.37,64.32,64.36,34839.0,54.0974,54.1227,54.0806,54.1142,34839.0
2020-01-10 14:20:00,64.35,64.39,64.35,64.37,40612.0,54.1058,54.1395,54.1058,54.1227,40612.0
2020-01-10 14:25:00,64.37,64.4,64.35,64.39,27595.0,54.1227,54.1479,54.1058,54.1395,27595.0
2020-01-10 14:30:00,64.39,64.41,64.36,64.41,65027.0,54.1395,54.1563,54.1142,54.1563,65027.0
2020-01-10 14:35:00,64.41,64.44,64.39,64.42,60796.0,54.1563,54.1815,54.1395,54.1647,60796.0
2020-01-10 14:40:00,64.42,64.43,64.41,64.43,30411.0,54.1647,54.1731,54.1563,54.1731,30411.0
2020-01-10 14:45:00,64.43,64.45,64.4,64.43,55338.0,54.1731,54.1899,54.1479,54.1731,55338.0
2020-01-10 14:50:00,64.44,64.45,64.4,64.42,48281.0,54.1815,54.1899,54.1479,54.1647,48281.0
2020-01-10 14:55:00,64.41,64.44,64.41,64.42,78086.0,54.1563,54.1815,54.1563,54.1647,78086.0
2020-01-10 15:00:00,64.42,64.43,64.38,64.39,49027.0,54.1647,54.1731,54.1311,54.1395,49027.0
2020-01-10 15:05:00,64.39,64.4,64.35,64.38,99423.0,54.1395,54.1479,54.1058,54.1311,99423.0
2020-01-10 15:10:00,64.37,64.39,64.36,64.38,66089.0,54.1227,54.1395,54.1142,54.1311,66089.0
2020-01-10 15:15:00,64.38,64.42,64.38,64.39,86353.0,54.1311,54.1647,54.1311,54.1395,86353.0
2020-01-10 15:20:00,64.4,64.45,64.39,64.43,247346.0,54.1479,54.1899,54.1395,54.1731,247346.0
2020-01-10 15:25:00,64.43,64.46,64.4,64.44,122027.0,54.1731,54.1983,54.1479,54.1815,122027.0
2020-01-10 15:30:00,64.44,64.45,64.39,64.39,124628.0,54.1815,54.1899,54.1395,54.1395,124628.0
2020-01-10 15:35:00,64.39,64.41,64.36,64.37,135941.0,54.1395,54.1563,54.1142,54.1227,135941.0
2020-01-10 15:40:00,64.38,64.4,64.34,64.38,162280.0,54.1311,54.1479,54.0974,54.1311,162280.0
2020-01-10 15:45:00,64.38,64.42,64.35,64.35,299755.0,54.1311,54.1647,54.1058,54.1058,299755.0
2020-01-10 15:50:00,64.36,64.4,64.35,64.37,655005.0,54.1142,54.1479,54.1058,54.1227,655005.0
2020-01-10 15:55:00,64.37,64.41,64.34,64.38,702392.0,54.1227,54.1563,54.0974,54.1311,702392.0
2020-01-13 09:30:00,64.38,64.58,64.38,64.56,279765.0,54.1311,54.2992,54.1311,54.2824,279765.0
2020-01-13 09:35:00,64.56,64.58,64.51,64.56,171262.0,54.2824,54.2992,54.2404,54.2824,171262.0
2020-01-13 09:40:00,64.56,64.62,64.53,64.59,144397.0,54.2824,54.3329,54.2572,54.3076,144397.0
2020-01-13 09:45:00,64.6,64.66,64.6,64.65,81363.0,54.316,54.3665,54.316,54.3581,81363.0
2020-01-13 09:50:00,64.65,64.65,64.58,64.58,126639.0,54.3581,54.3581,54.2992,54.2992,126639.0
2020-01-13 09:55:00,64.58,64.63,64.57,64.59,54020.0,54.2992,54.3413,54.2908,54.3076,54020.0
2020-01-13 10:00:00,64.59,64.62,64.57,64.62,105586.0,54.3076,54.3329,54.2908,54.3329,105586.0
2020-01-13 10:05:00,64.62,64.62,64.55,64.61,88772.0,54.3329,54.3329,54.274,54.3244,88772.0
2020-01-13 10:10:00,64.61,64.71,64.57,64.69,122447.0,54.3244,54.4085,54.2908,54.3917,122447.0
2020-01-13 10:15:00,64.69,64.7,64.65,64.65,128128.0,54.3917,54.4001,54.3581,54.3581,128128.0
2020-01-13 10:20:00,64.65,64.72,64.64,64.71,145564.0,54.3581,54.4169,54.3497,54.4085,145564.0
2020-01-13 10:25:00,64.72,64.73,64.65,64.69,163776.0,54.4169,54.4253,54.3581,54.3917,163776.0
2020-01-13 10:30:00,64.69,64.77,64.68,64.75,78675.0,54.3917,54.459,54.3833,54.4422,78675.0
2020-01-13 10:35:00,64.76,64.81,64.74,64.8,92154.0,54.4506,54.4926,54.4338,54.4842,92154.0
2020-01-13 10:40:00,64.79,64.87,64.78,64.86,133005.0,54.4758,54.5431,54.4674,54.5346,133005.0
2020-01-13 10:45:00,64.86,64.87,64.75,64.75,170435.0,54.5346,54.5431,54.4422,54.4422,170435.0
2020-01-13 10:50:00,64.75,64.76,64.73,64.75,109310.0,54.4422,54.4506,54.4253,54.4422,109310.0
2020-01-13 10:55:00,64.75,64.81,64.74,64.77,151066.0,54.4422,54.4926,54.4338,54.459,151066.0
2020-01-13 11:00:00,64.77,64.79,64.75,64.77,168849.0,54.459,54.4758,54.4422,54.459,168849.0
2020-01-13 11:05:00,64.78,64.79,64.76,64.78,103660.0,54.4674,54.4758,54.4506,54.4674,103660.0
2020-01-13 11:10:00,64.78,64.78,64.72,64.74,107519.0,54.4674,54.4674,54.4169,54.4338,107519.0
2020-01-13 11:15:00,64.75,64.75,64.68,64.69,166168.0,54.4422,54.4422,54.3833,54.3917,166168.0
2020-01-13 11:20:00,64.69,64.71,64.67,64.71,195452.0,54.3917,54.4085,54.3749,54.4085,195452.0
2020-01-13 11:25:00,64.72,64.75,64.67,64.7,141376.0,54.4169,54.4422,54.3749,54.4001,141376.0
2020-01-13 11:30:00,64.7,64.73,64.67,64.72,81041.0,54.4001,54.4253,54.3749,54.4169,81041.0
2020-01-13 11:35:00,64.72,64.78,64.71,64.78,103062.0,54.4169,54.4674,54.4085,54.4674,103062.0
2020-01-13 11:40:00,64.78,64.81,64.77,64.79,85195.0,54.4674,54.4926,54.459,54.4758,85195.0
2020-01-13 11:45:00,64.79,64.81,64.77,64.79,79046.0,54.4758,54.4926,54.459,54.4758,79046.0
2020-01-13 11:50:00,64.8,64.81,64.76,64.77,94329.0,54.4842,54.4926,54.4506,54.459,94329.0
2020-01-13 11:55:00,64.78,64.78,64.73,64.77,36583.0,54.4674,54.4674,54.4253,54.459,36583.0
2020-01-13 12:00:00,64.77,64.81,64.77,64.79,101030.0,54.459,54.4926,54.459,54.4758,101030.0
2020-01-13 12:05:00,64.79,64.82,64.78,64.81,120960.0,54.4758,54.501,54.4674,54.4926,120960.0
2020-01-13 12:10:00,64.81,64.83,64.8,64.81,59094.0,54.4926,54.5094,54.4842,54.4926,59094.0
2020-01-13 12:15:00,64.81,64.83,64.79,64.81,76585.0,54.4926,54.5094,54.4758,54.4926,76585.0
2020-01-13 12:20:00,64.81,64.82,64.8,64.82,28817.0,54.4926,54.501,54.4842,54.501,28817.0
2020-01-13 12:25:00,64.81,64.84,64.81,64.83,79862.0,54.4926,54.5178,54.4926,54.5094,79862.0
2020-01-13 12:30:00,64.83,64.87,64.83,64.86,98790.0,54.5094,54.5431,54.5094,54.5346,98790.0
2020-01-13 12:35:00,64.85,64.89,64.84,64.88,100502.0,54.5262,54.5599,54.5178,54.5515,100502.0
2020-01-13 12:40:00,64.89,64.91,64.87,64.88,127172.0,54.5599,54.5767,54.5431,54.5515,127172.0
2020-01-13 12:45:00,64.88,64.9,64.87,64.89,61105.0,54.5515,54.5683,54.5431,54.5599,61105.0
2020-01-13 12:50:00,64.89,64.9,64.87,64.89,223623.0,54.5599,54.5683,54.5431,54.5599,223623.0
2020-01-13 12:55:00,64.9,64.91,64.89,64.9,75864.0,54.5683,54.5767,54.5599,54.5683,75864.0
2020-01-13 13:00:00,64.89,64.92,64.89,64.92,93837.0,54.5599,54.5851,54.5599,54.5851,93837.0
2020-01-13 13:05:00,64.92,64.93,64.91,64.92,44523.0,54.5851,54.5935,54.5767,54.5851,44523.0
2020-01-13 13:10:00,64.93,64.93,64.89,64.89,43003.0,54.5935,54.5935,54.5599,54.5599,43003.0
2020-01-13 13:15:00,64.89,64.89,64.84,64.86,135067.0,54.5599,54.5599,54.5178,54.5346,135067.0
2020-01-13 13:20:00,64.86,64.86,64.8,64.81,86738.0,54.5346,54.5346,54.4842,54.4926,86738.0
2020-01-13 13:25:00,64.81,64.82,64.78,64.79,88275.0,54.4926,54.501,54.4674,54.4758,88275.0
2020-01-13 13:30:00,64.8,64.8,64.75,64.76,47913.0,54.4842,54.4842,54.4422,54.4506,47913.0
2020-01-13 13:35:00,64.76,64.78,64.75,64.77,161818.0,54.4506,54.4674,54.4422,54.459,161818.0
2020-01-13 13:40:00,64.77,64.78,64.75,64.78,135787.0,54.459,54.4674,54.4422,54.4674,135787.0
2020-01-13 13:45:00,64.78,64.8,64.75,64.78,93270.0,54.4674,54.4842,54.4422,54.4674,93270.0
2020-01-13 13:50:00,64.78,64.8,64.76,64.78,43759.0,54.4674,54.4842,54.4506,54.4674,43759.0
2020-01-13 13:55:00,64.78,64.8,64.77,64.8,40912.0,54.4674,54.4842,54.459,54.4842,40912.0
2020-01-13 14:00:00,64.8,64.83,64.78,64.8,61829.0,54.4842,54.5094,54.4674,54.4842,61829.0
2020-01-13 14:05:00,64.79,64.81,64.78,64.78,41294.0,54.4758,54.4926,54.4674,54.4674,41294.0
2020-01-13 14:10:00,64.79,64.84,64.78,64.84,60806.0,54.4758,54.5178,54.4674,54.5178,60806.0
2020-01-13 14:15:00,64.84,64.85,64.82,64.83,124666.0,54.5178,54.5262,54.501,54.5094,124666.0
2020-01-13 14:20:00,64.83,64.88,64.83,64.87,89587.0,54.5094,54.5515,54.5094,54.5431,89587.0
2020-01-13 14:25:00,64.88,64.94,64.86,64.94,119273.0,54.5515,54.6019,54.5346,54.6019,119273.0
2020-01-13 14:30:00,64.93,64.98,64.93,64.97,74879.0,54.5935,54.6355,54.5935,54.6271,74879.0
2020-01-13 14:35:00,64.96,64.98,64.94,64.94,214299.0,54.6187,54.6355,54.6019,54.6019,214299.0
2020-01-13 14:40:00,64.94,64.98,64.92,64.98,124488.0,54.6019,54.6355,54.5851,54.6355,124488.0
2020-01-13 14:45:00,64.97,64.98,64.96,64.98,61184.0,54.6271,54.6355,54.6187,54.6355,61184.0
2020-01-13 14:50:00,64.97,64.98,64.95,64.98,93157.0,54.6271,54.6355,54.6103,54.6355,93157.0
2020-01-13 14:55:00,64.97,64.98,64.95,64.96,82704.0,54.6271,54.6355,54.6103,54.6187,82704.0
2020-01-13 15:00:00,64.96,64.96,64.93,64.95,89705.0,54.6187,54.6187,54.5935,54.6103,89705.0
2020-01-13 15:05:00,64.95,64.96,64.94,64.94,162007.0,54.6103,54.6187,54.6019,54.6019,162007.0
2020-01-13 15:10:00,64.95,64.96,64.94,64.95,182950.0,54.6103,54.6187,54.6019,54.6103,182950.0
2020-01-13 15:15:00,64.95,64.95,64.89,64.89,211316.0,54.6103,54.6103,54.5599,54.5599,211316.0
2020-01-13 15:20:00,64.89,64.91,64.89,64.89,270902.0,54.5599,54.5767,54.5599,54.5599,270902.0
2020-01-13 15:25:00,64.89,64.92,64.88,64.89,271902.0,54.5599,54.5851,54.5515,54.5599,271902.0
2020-01-13 15:30:00,64.89,64.91,64.87,64.91,423131.0,54.5599,54.5767,54.5431,54.5767,423131.0
2020-01-13 15:35:00,64.91,64.91,64.86,64.89,289678.0,54.5767,54.5767,54.5346,54.5599,289678.0
2020-01-13 15:40:00,64.89,64.9,64.85,64.87,421948.0,54.5599,54.5683,54.5262,54.5431,421948.0
2020-01-13 15:45:00,64.86,64.87,64.81,64.81,509501.0,54.5346,54.5431,54.4926,54.4926,509501.0
2020-01-13 15:50:00,64.81,64.82,64.78,64.78,874104.0,54.4926,54.501,54.4674,54.4674,874104.0
2020-01-13 15:55:00,64.78,64.83,64.75,64.8,1274098.0,54.4674,54.5094,54.4422,54.4842,1274098.0
2020-01-14 09:30:00,64.79,64.88,64.74,64.77,204504.0,54.4758,54.5515,54.4338,54.459,204504.0
2020-01-14 09:35:00,64.78,64.86,64.76,64.83,112991.0,54.4674,54.5346,54.4506,54.5094,112991.0
2020-01-14 09:40:00,64.84,64.98,64.83,64.98,125176.0,54.5178,54.6355,54.5094,54.6355,125176.0
2020-01-14 09:45:00,64.98,65.0,64.86,64.87,463794.0,54.6355,54.6524,54.5346,54.5431,463794.0
2020-01-14 09:50:00,64.87,64.88,64.83,64.86,85209.0,54.5431,54.5515,54.5094,54.5346,85209.0
2020-01-14 09:55:00,64.86,64.87,64.8,64.81,118712.0,54.5346,54.5431,54.4842,54.4926,118712.0
2020-01-14 10:00:00,64.81,64.83,64.72,64.72,237297.0,54.4926,54.5094,54.4169,54.4169,237297.0
2020-01-14 10:05:00,64.73,64.73,64.62,64.62,160968.0,54.4253,54.4253,54.3329,54.3329,160968.0
2020-01-14 10:10:00,64.62,64.71,64.62,64.71,98704.0,54.3329,54.4085,54.3329,54.4085,98704.0
2020-01-14 10:15:00,64.71,64.77,64.69,64.7,215777.0,54.4085,54.459,54.3917,54.4001,215777.0
2020-01-14 10:20:00,64.69,64.73,64.67,64.7,133868.0,54.3917,54.4253,54.3749,54.4001,133868.0
2020-01-14 10:25:00,64.69,64.76,64.68,64.75,103172.0,54.3917,54.4506,54.3833,54.4422,103172.0
2020-01-14 10:30:00,64.75,64.79,64.72,64.77,140568.0,54.4422,54.4758,54.4169,54.459,140568.0
2020-01-14 10:35:00,64.77,64.79,64.73,64.76,37151.0,54.459,54.4758,54.4253,54.4506,37151.0
2020-01-14 10:40:00,64.75,64.8,64.74,64.79,113712.0,54.4422,54.4842,54.4338,54.4758,113712.0
2020-01-14 10:45:00,64.79,64.82,64.77,64.78,186182.0,54.4758,54.501,54.459,54.4674,186182.0
2020-01-14 10:50:00,64.79,64.83,64.77,64.81,71066.0,54.4758,54.5094,54.459,54.4926,71066.0
2020-01-14 10:55:00,64.82,64.82,64.78,64.79,35085.0,54.501,54.501,54.4674,54.4758,35085.0
2020-01-14 11:00:00,64.78,64.83,64.77,64.82,74119.0,54.4674,54.5094,54.459,54.501,74119.0
2020-01-14 11:05:00,64.82,64.82,64.79,64.8,31484.0,54.501,54.501,54.4758,54.4842,31484.0
2020-01-14 11:10:00,64.79,64.79,64.74,64.75,279841.0,54.4758,54.4758,54.4338,54.4422,279841.0
2020-01-14 11:15:00,64.74,64.75,64.71,64.73,35044.0,54.4338,54.4422,54.4085,54.4253,35044.0
2020-01-14 11:20:00,64.72,64.72,64.68,64.69,75238.0,54.4169,54.4169,54.3833,54.3917,75238.0
2020-01-14 11:25:00,64.69,64.69,64.62,64.64,65059.0,54.3917,54.3917,54.3329,54.3497,65059.0
2020-01-14 11:30:00,64.63,64.67,64.62,64.62,44046.0,54.3413,54.3749,54.3329,54.3329,44046.0
2020-01-14 11:35:00,64.63,64.64,64.55,64.55,85072.0,54.3413,54.3497,54.274,54.274,85072.0
2020-01-14 11:40:00,64.55,64.57,64.53,64.56,149211.0,54.274,54.2908,54.2572,54.2824,149211.0
2020-01-14 11:45:00,64.55,64.56,64.54,64.55,58268.0,54.274,54.2824,54.2656,54.274,58268.0
2020-01-14 11:50:00,64.55,64.55,64.5,64.52,247176.0,54.274,54.274,54.232,54.2488,247176.0
2020-01-14 11:55:00,64.52,64.58,64.51,64.58,114879.0,54.2488,54.2992,54.2404,54.2992,114879.0
2020-01-14 12:00:00,64.58,64.6,64.57,64.58,32260.0,54.2992,54.316,54.2908,54.2992,32260.0
2020-01-14 12:05:00,64.59,64.59,64.55,64.57,75639.0,54.3076,54.3076,54.274,54.2908,75639.0
2020-01-14 12:10:00,64.57,64.61,64.56,64.58,76737.0,54.2908,54.3244,54.2824,54.2992,76737.0
2020-01-14 12:15:00,64.57,64.6,64.55,64.55,63852.0,54.2908,54.316,54.274,54.274,63852.0
2020-01-14 12:20:00,64.56,64.61,64.55,64.6,54761.0,54.2824,54.3244,54.274,54.316,54761.0
2020-01-14 12:25:00,64.61,64.62,64.6,64.62,37322.0,54.3244,54.3329,54.316,54.3329,37322.0
2020-01-14 12:30:00,64.62,64.67,64.62,64.65,44330.0,54.3329,54.3749,54.3329,54.3581,44330.0
2020-01-14 12:35:00,64.65,64.67,64.64,64.67,17727.0,54.3581,54.3749,54.3497,54.3749,17727.0
2020-01-14 12:40:00,64.66,64.69,64.66,64.67,75588.0,54.3665,54.3917,54.3665,54.3749,75588.0
2020-01-14 12:45:00,64.67,64.71,64.66,64.7,27190.0,54.3749,54.4085,54.3665,54.4001,27190.0
2020-01-14 12:50:00,64.71,64.75,64.7,64.71,83368.0,54.4085,54.4422,54.4001,54.4085,83368.0
2020-01-14 12:55:00,64.72,64.73,64.7,64.71,98257.0,54.4169,54.4253,54.4001,54.4085,98257.0
2020-01-14 13:00:00,64.72,64.72,64.7,64.71,31779.0,54.4169,54.4169,54.4001,54.4085,31779.0
2020-01-14 13:05:00,64.7,64.71,64.68,64.68,40342.0,54.4001,54.4085,54.3833,54.3833,40342.0
2020-01-14 13:10:00,64.67,64.71,64.67,64.69,32262.0,54.3749,54.4085,54.3749,54.3917,32262.0
2020-01-14 13:15:00,64.7,64.71,64.68,64.68,28690.0,54.4001,54.4085,54.3833,54.3833,28690.0
2020-01-14 13:20:00,64.69,64.69,64.66,64.66,26591.0,54.3917,54.3917,54.3665,54.3665,26591.0
2020-01-14 13:25:00,64.66,64.68,64.65,64.65,76416.0,54.3665,54.3833,54.3581,54.3581,76416.0
2020-01-14 13:30:00,64.64,64.66,64.62,64.62,19600.0,54.3497,54.3665,54.3329,54.3329,19600.0
2020-01-14 13:35:00,64.63,64.63,64.57,64.61,490295.0,54.3413,54.3413,54.2908,54.3244,490295.0
2020-01-14 13:40:00,64.62,64.64,64.6,64.62,78570.0,54.3329,54.3497,54.316,54.3329,78570.0
2020-01-14 13:45:00,64.62,64.69,64.61,64.69,71397.0,54.3329,54.3917,54.3244,54.3917,71397.0
2020-01-14 13:50:00,64.68,64.72,64.66,64.7,160692.0,54.3833,54.4169,54.3665,54.4001,160692.0
2020-01-14 13:55:00,64.7,64.74,64.7,64.7,48757.0,54.4001,54.4338,54.4001,54.4001,48757.0
2020-01-14 14:00:00,64.7,64.72,64.67,64.72,137231.0,54.4001,54.4169,54.3749,54.4169,137231.0
2020-01-14 14:05:00,64.72,64.75,64.71,64.72,73654.0,54.4169,54.4422,54.4085,54.4169,73654.0
2020-01-14 14:10:00,64.71,64.73,64.66,64.71,171981.0,54.4085,54.4253,54.3665,54.4085,171981.0
2020-01-14 14:15:00,64.71,64.76,64.7,64.75,53625.0,54.4085,54.4506,54.4001,54.4422,53625.0
2020-01-14 14:20:00,64.76,64.76,64.72,64.74,78797.0,54.4506,54.4506,54.4169,54.4338,78797.0
2020-01-14 14:25:00,64.74,64.76,64.71,64.71,73488.0,54.4338,54.4506,54.4085,54.4085,73488.0
2020-01-14 14:30:00,64.71,64.75,64.7,64.74,108370.0,54.4085,54.4422,54.4001,54.4338,108370.0
2020-01-14 14:35:00,64.73,64.74,64.7,64.73,397849.0,54.4253,54.4338,54.4001,54.4253,397849.0
2020-01-14 14:40:00,64.73,64.74,64.7,64.71,54987.0,54.4253,54.4338,54.4001,54.4085,54987.0
2020-01-14 14:45:00,64.71,64.73,64.68,64.68,100351.0,54.4085,54.4253,54.3833,54.3833,100351.0
2020-01-14 14:50:00,64.69,64.7,64.66,64.67,90669.0,54.3917,54.4001,54.3665,54.3749,90669.0
2020-01-14 14:55:00,64.67,64.68,64.65,64.67,154346.0,54.3749,54.3833,54.3581,54.3749,154346.0
2020-01-14 15:00:00,64.67,64.68,64.64,64.64,137116.0,54.3749,54.3833,54.3497,54.3497,137116.0
2020-01-14 15:05:00,64.65,64.68,64.65,64.67,64453.0,54.3581,54.3833,54.3581,54.3749,64453.0
2020-01-14 15:10:00,64.67,64.68,64.63,64.67,56890.0,54.3749,54.3833,54.3413,54.3749,56890.0
2020-01-14 15:15:00,64.66,64.69,64.65,64.67,71872.0,54.3665,54.3917,54.3581,54.3749,71872.0
2020-01-14 15:20:00,64.67,64.71,64.66,64.67,134119.0,54.3749,54.4085,54.3665,54.3749,134119.0
2020-01-14 15:25:00,64.68,64.68,64.62,64.64,73161.0,54.3833,54.3833,54.3329,54.3497,73161.0
2020-01-14 15:30:00,64.65,64.79,64.64,64.79,314312.0,54.3581,54.4758,54.3497,54.4758,314312.0
2020-01-14 15:35:00,64.79,64.84,64.77,64.82,82705.0,54.4758,54.5178,54.459,54.501,82705.0
2020-01-14 15:40:00,64.82,64.86,64.82,64.83,90088.0,54.501,54.5346,54.501,54.5094,90088.0
2020-01-14 15:45:00,64.83,64.87,64.8,64.85,229160.0,54.5094,54.5431,54.4842,54.5262,229160.0
2020-01-14 15:50:00,64.85,64.87,64.82,64.84,654090.0,54.5262,54.5431,54.501,54.5178,654090.0
2020-01-14 15:55:00,64.85,64.98,64.85,64.97,1514512.0,54.5262,54.6355,54.5262,54.6271,1514512.0
2020-01-15 09:30:00,65.12,65.36,65.11,65.35,645100.0,54.7533,54.9551,54.7449,54.9466,645100.0
2020-01-15 09:35:00,65.36,65.46,65.33,65.43,209800.0,54.9551,55.0391,54.9298,55.0139,209800.0
2020-01-15 09:40:00,65.43,65.53,65.43,65.45,205270.0,55.0139,55.098,55.0139,55.0307,205270.0
2020-01-15 09:45:00,65.45,65.5,65.43,65.44,396311.0,55.0307,55.0728,55.0139,55.0223,396311.0
2020-01-15 09:50:00,65.44,65.49,65.42,65.49,205302.0,55.0223,55.0644,55.0055,55.0644,205302.0
2020-01-15 09:55:00,65.49,65.5,65.45,65.47,171941.0,55.0644,55.0728,55.0307,55.0475,171941.0
2020-01-15 10:00:00,65.47,65.51,65.41,65.46,268305.0,55.0475,55.0812,54.9971,55.0391,268305.0
2020-01-15 10:05:00,65.46,65.47,65.42,65.43,90713.0,55.0391,55.0475,55.0055,55.0139,90713.0
2020-01-15 10:10:00,65.44,65.47,65.42,65.45,105835.0,55.0223,55.0475,55.0055,55.0307,105835.0
2020-01-15 10:15:00,65.45,65.53,65.45,65.52,151297.0,55.0307,55.098,55.0307,55.0896,151297.0
2020-01-15 10:20:00,65.53,65.56,65.49,65.54,126731.0,55.098,55.1232,55.0644,55.1064,126731.0
2020-01-15 10:25:00,65.54,65.55,65.51,65.54,119859.0,55.1064,55.1148,55.0812,55.1064,119859.0
2020-01-15 10:30:00,65.54,65.61,65.53,65.59,195097.0,55.1064,55.1653,55.098,55.1484,195097.0
2020-01-15 10:35:00,65.58,65.6,65.56,65.59,168646.0,55.14,55.1568,55.1232,55.1484,168646.0
2020-01-15 10:40:00,65.59,65.66,65.58,65.65,205586.0,55.1484,55.2073,55.14,55.1989,205586.0
2020-01-15 10:45:00,65.65,65.72,65.63,65.71,217150.0,55.1989,55.2577,55.1821,55.2493,217150.0
2020-01-15 10:50:00,65.72,65.76,65.69,65.7,211751.0,55.2577,55.2914,55.2325,55.2409,211751.0
2020-01-15 10:55:00,65.7,65.75,65.64,65.65,174921.0,55.2409,55.283,55.1905,55.1989,174921.0
2020-01-15 11:00:00,65.65,65.68,65.63,65.65,192385.0,55.1989,55.2241,55.1821,55.1989,192385.0
2020-01-15 11:05:00,65.65,65.65,65.59,65.62,232183.0,55.1989,55.1989,55.1484,55.1737,232183.0
2020-01-15 11:10:00,65.62,65.62,65.55,65.59,182878.0,55.1737,55.1737,55.1148,55.1484,182878.0
2020-01-15 11:15:00,65.59,65.61,65.55,65.59,88986.0,55.1484,55.1653,55.1148,55.1484,88986.0
2020-01-15 11:20:00,65.59,65.62,65.57,65.59,79453.0,55.1484,55.1737,55.1316,55.1484,79453.0
2020-01-15 11:25:00,65.58,65.71,65.58,65.71,128372.0,55.14,55.2493,55.14,55.2493,128372.0
2020-01-15 11:30:00,65.72,65.82,65.71,65.81,672097.0,55.2577,55.3418,55.2493,55.3334,672097.0
2020-01-15 11:35:00,65.81,65.84,65.77,65.82,86868.0,55.3334,55.3586,55.2998,55.3418,86868.0
2020-01-15 11:40:00,65.81,65.86,65.81,65.83,148188.0,55.3334,55.3755,55.3334,55.3502,148188.0
2020-01-15 11:45:00,65.83,65.86,65.81,65.84,190133.0,55.3502,55.3755,55.3334,55.3586,190133.0
2020-01-15 11:50:00,65.84,65.86,65.8,65.81,173537.0,55.3586,55.3755,55.325,55.3334,173537.0
2020-01-15 11:55:00,65.81,65.81,65.75,65.8,220467.0,55.3334,55.3334,55.283,55.325,220467.0
2020-01-15 12:00:00,65.79,65.85,65.77,65.77,105406.0,55.3166,55.367,55.2998,55.2998,105406.0
2020-01-15 12:05:00,65.77,65.79,65.75,65.76,92156.0,55.2998,55.3166,55.283,55.2914,92156.0
2020-01-15 12:10:00,65.77,65.79,65.76,65.78,109564.0,55.2998,55.3166,55.2914,55.3082,109564.0
2020-01-15 12:15:00,65.78,65.79,65.74,65.76,178058.0,55.3082,55.3166,55.2746,55.2914,178058.0
2020-01-15 12:20:00,65.75,65.79,65.73,65.76,164624.0,55.283,55.3166,55.2662,55.2914,164624.0
2020-01-15 12:25:00,65.76,65.79,65.72,65.73,95587.0,55.2914,55.3166,55.2577,55.2662,95587.0
2020-01-15 12:30:00,65.73,65.81,65.72,65.8,155262.0,55.2662,55.3334,55.2577,55.325,155262.0
2020-01-15 12:35:00,65.8,65.81,65.76,65.78,152132.0,55.325,55.3334,55.2914,55.3082,152132.0
2020-01-15 12:40:00,65.78,65.8,65.76,65.77,86731.0,55.3082,55.325,55.2914,55.2998,86731.0
2020-01-15 12:45:00,65.78,65.8,65.74,65.8,148408.0,55.3082,55.325,55.2746,55.325,148408.0
2020-01-15 12:50:00,65.79,65.82,65.71,65.73,197907.0,55.3166,55.3418,55.2493,55.2662,197907.0
2020-01-15 12:55:00,65.74,65.75,65.68,65.69,184110.0,55.2746,55.283,55.2241,55.2325,184110.0
2020-01-15 13:00:00,65.68,65.77,65.68,65.77,86318.0,55.2241,55.2998,55.2241,55.2998,86318.0
2020-01-15 13:05:00,65.76,65.8,65.73,65.79,166029.0,55.2914,55.325,55.2662,55.3166,166029.0
2020-01-15 13:10:00,65.79,65.82,65.77,65.81,100608.0,55.3166,55.3418,55.2998,55.3334,100608.0
2020-01-15 13:15:00,65.81,65.83,65.79,65.82,67511.0,55.3334,55.3502,55.3166,55.3418,67511.0
2020-01-15 13:20:00,65.82,65.83,65.79,65.81,42598.0,55.3418,55.3502,55.3166,55.3334,42598.0
2020-01-15 13:25:00,65.81,65.82,65.79,65.81,75564.0,55.3334,55.3418,55.3166,55.3334,75564.0
2020-01-15 13:30:00,65.81,65.85,65.81,65.84,101196.0,55.3334,55.367,55.3334,55.3586,101196.0
2020-01-15 13:35:00,65.84,65.85,65.83,65.85,78660.0,55.3586,55.367,55.3502,55.367,78660.0
2020-01-15 13:40:00,65.85,65.91,65.84,65.91,70681.0,55.367,55.4175,55.3586,55.4175,70681.0
2020-01-15 13:45:00,65.91,65.92,65.87,65.89,51363.0,55.4175,55.4259,55.3839,55.4007,51363.0
2020-01-15 13:50:00,65.89,65.91,65.88,65.89,58642.0,55.4007,55.4175,55.3923,55.4007,58642.0
2020-01-15 13:55:00,65.89,65.92,65.89,65.92,236400.0,55.4007,55.4259,55.4007,55.4259,236400.0
2020-01-15 14:00:00,65.92,65.95,65.89,65.9,137635.0,55.4259,55.4511,55.4007,55.4091,137635.0
2020-01-15 14:05:00,65.9,65.91,65.88,65.91,144990.0,55.4091,55.4175,55.3923,55.4175,144990.0
2020-01-15 14:10:00,65.9,65.97,65.9,65.97,130454.0,55.4091,55.4679,55.4091,55.4679,130454.0
2020-01-15 14:15:00,65.97,65.98,65.95,65.97,112763.0,55.4679,55.4764,55.4511,55.4679,112763.0
2020-01-15 14:20:00,65.97,65.98,65.95,65.97,213891.0,55.4679,55.4764,55.4511,55.4679,213891.0
2020-01-15 14:25:00,65.97,65.98,65.95,65.95,115290.0,55.4679,55.4764,55.4511,55.4511,115290.0
2020-01-15 14:30:00,65.96,65.99,65.95,65.96,130515.0,55.4595,55.4848,55.4511,55.4595,130515.0
2020-01-15 14:35:00,65.97,65.97,65.91,65.97,192182.0,55.4679,55.4679,55.4175,55.4679,192182.0
2020-01-15 14:40:00,65.97,66.0,65.97,65.98,94394.0,55.4679,55.4932,55.4679,55.4764,94394.0
2020-01-15 14:45:00,65.99,65.99,65.93,65.94,80982.0,55.4848,55.4848,55.4343,55.4427,80982.0
2020-01-15 14:50:00,65.94,65.95,65.92,65.94,111014.0,55.4427,55.4511,55.4259,55.4427,111014.0
2020-01-15 14:55:00,65.94,65.96,65.92,65.92,113678.0,55.4427,55.4595,55.4259,55.4259,113678.0
2020-01-15 15:00:00,65.92,65.93,65.85,65.86,167076.0,55.4259,55.4343,55.367,55.3755,167076.0
2020-01-15 15:05:00,65.86,65.86,65.79,65.8,141577.0,55.3755,55.3755,55.3166,55.325,141577.0
2020-01-15 15:10:00,65.8,65.86,65.8,65.86,129536.0,55.325,55.3755,55.325,55.3755,129536.0
2020-01-15 15:15:00,65.86,65.86,65.82,65.83,81932.0,55.3755,55.3755,55.3418,55.3502,81932.0
2020-01-15 15:20:00,65.83,65.86,65.82,65.84,239229.0,55.3502,55.3755,55.3418,55.3586,239229.0
2020-01-15 15:25:00,65.84,65.88,65.82,65.88,198810.0,55.3586,55.3923,55.3418,55.3923,198810.0
2020-01-15 15:30:00,65.88,65.89,65.84,65.84,238153.0,55.3923,55.4007,55.3586,55.3586,238153.0
2020-01-15 15:35:00,65.84,65.87,65.8,65.86,244802.0,55.3586,55.3839,55.325,55.3755,244802.0
2020-01-15 15:40:00,65.87,65.9,65.82,65.89,258792.0,55.3839,55.4091,55.3418,55.4007,258792.0
2020-01-15 15:45:00,65.88,65.92,65.85,65.85,513077.0,55.3923,55.4259,55.367,55.367,513077.0
2020-01-15 15:50:00,65.86,65.87,65.8,65.81,522011.0,55.3755,55.3839,55.325,55.3334,522011.0
2020-01-15 15:55:00,65.81,65.91,65.79,65.89,1569532.0,55.3334,55.4175,55.3166,55.4007,1569532.0
2020-01-16 09:30:00,65.94,66.01,65.93,66.0,235307.0,55.4427,55.5016,55.4343,55.4932,235307.0
2020-01-16 09:35:00,66.0,66.06,65.92,65.98,142889.0,55.4932,55.5436,55.4259,55.4764,142889.0
2020-01-16 09:40:00,65.97,66.1,65.96,66.05,156304.0,55.4679,55.5772,55.4595,55.5352,156304.0
2020-01-16 09:45:00,66.05,66.15,66.04,66.13,172402.0,55.5352,55.6193,55.5268,55.6025,172402.0
2020-01-16 09:50:00,66.13,66.15,66.09,66.1,124703.0,55.6025,55.6193,55.5688,55.5772,124703.0
2020-01-16 09:55:00,66.1,66.11,66.06,66.11,102498.0,55.5772,55.5857,55.5436,55.5857,102498.0
2020-01-16 10:00:00,66.11,66.14,66.07,66.1,96984.0,55.5857,55.6109,55.552,55.5772,96984.0
2020-01-16 10:05:00,66.1,66.14,66.08,66.13,139775.0,55.5772,55.6109,55.5604,55.6025,139775.0
2020-01-16 10:10:00,66.13,66.13,66.08,66.08,71087.0,55.6025,55.6025,55.5604,55.5604,71087.0
2020-01-16 10:15:00,66.09,66.12,66.07,66.11,86109.0,55.5688,55.5941,55.552,55.5857,86109.0
2020-01-16 10:20:00,66.11,66.13,66.08,66.11,79360.0,55.5857,55.6025,55.5604,55.5857,79360.0
2020-01-16 10:25:00,66.12,66.16,66.09,66.15,145761.0,55.5941,55.6277,55.5688,55.6193,145761.0
2020-01-16 10:30:00,66.15,66.16,66.11,66.13,86615.0,55.6193,55.6277,55.5857,55.6025,86615.0
2020-01-16 10:35:00,66.14,66.14,66.08,66.08,79522.0,55.6109,55.6109,55.5604,55.5604,79522.0
2020-01-16 10:40:00,66.09,66.11,66.06,66.09,50696.0,55.5688,55.5857,55.5436,55.5688,50696.0
2020-01-16 10:45:00,66.08,66.09,66.04,66.05,124282.0,55.5604,55.5688,55.5268,55.5352,124282.0
2020-01-16 10:50:00,66.04,66.06,66.0,66.05,117968.0,55.5268,55.5436,55.4932,55.5352,117968.0
2020-01-16 10:55:00,66.06,66.12,66.05,66.08,83704.0,55.5436,55.5941,55.5352,55.5604,83704.0
2020-01-16 11:00:00,66.09,66.12,66.08,66.12,161926.0,55.5688,55.5941,55.5604,55.5941,161926.0
2020-01-16 11:05:00,66.12,66.15,66.11,66.14,227139.0,55.5941,55.6193,55.5857,55.6109,227139.0
2020-01-16 11:10:00,66.15,66.21,66.14,66.21,44448.0,55.6193,55.6697,55.6109,55.6697,44448.0
2020-01-16 11:15:00,66.2,66.22,66.17,66.17,145656.0,55.6613,55.6781,55.6361,55.6361,145656.0
2020-01-16 11:20:00,66.16,66.17,66.13,66.14,103863.0,55.6277,55.6361,55.6025,55.6109,103863.0
2020-01-16 11:25:00,66.14,66.17,66.13,66.14,83299.0,55.6109,55.6361,55.6025,55.6109,83299.0
2020-01-16 11:30:00,66.15,66.19,66.12,66.16,42000.0,55.6193,55.6529,55.5941,55.6277,42000.0
2020-01-16 11:35:00,66.17,66.22,66.16,66.21,68890.0,55.6361,55.6781,55.6277,55.6697,68890.0
2020-01-16 11:40:00,66.22,66.24,66.2,66.22,64978.0,55.6781,55.695,55.6613,55.6781,64978.0
2020-01-16 11:45:00,66.21,66.27,66.2,66.26,140878.0,55.6697,55.7202,55.6613,55.7118,140878.0
2020-01-16 11:50:00,66.25,66.27,66.23,66.26,117734.0,55.7034,55.7202,55.6866,55.7118,117734.0
2020-01-16 11:55:00,66.26,66.29,66.26,66.27,152204.0,55.7118,55.737,55.7118,55.7202,152204.0
2020-01-16 12:00:00,66.27,66.3,66.25,66.25,149434.0,55.7202,55.7454,55.7034,55.7034,149434.0
2020-01-16 12:05:00,66.26,66.27,66.19,66.2,111561.0,55.7118,55.7202,55.6529,55.6613,111561.0
2020-01-16 12:10:00,66.2,66.2,66.16,66.16,60860.0,55.6613,55.6613,55.6277,55.6277,60860.0
2020-01-16 12:15:00,66.16,66.21,66.15,66.19,63682.0,55.6277,55.6697,55.6193,55.6529,63682.0
2020-01-16 12:20:00,66.2,66.23,66.19,66.2,55112.0,55.6613,55.6866,55.6529,55.6613,55112.0
2020-01-16 12:25:00,66.2,66.22,66.17,66.2,147412.0,55.6613,55.6781,55.6361,55.6613,147412.0
2020-01-16 12:30:00,66.2,66.22,66.18,66.2,109437.0,55.6613,55.6781,55.6445,55.6613,109437.0
2020-01-16 12:35:00,66.2,66.23,66.18,66.22,44630.0,55.6613,55.6866,55.6445,55.6781,44630.0
2020-01-16 12:40:00,66.22,66.25,66.22,66.24,69313.0,55.6781,55.7034,55.6781,55.695,69313.0
2020-01-16 12:45:00,66.24,66.26,66.21,66.25,78318.0,55.695,55.7118,55.6697,55.7034,78318.0
2020-01-16 12:50:00,66.25,66.26,66.23,66.25,106188.0,55.7034,55.7118,55.6866,55.7034,106188.0
2020-01-16 12:55:00,66.25,66.25,66.21,66.23,46827.0,55.7034,55.7034,55.6697,55.6866,46827.0
2020-01-16 13:00:00,66.24,66.25,66.22,66.22,55032.0,55.695,55.7034,55.6781,55.6781,55032.0
2020-01-16 13:05:00,66.23,66.25,66.21,66.25,56808.0,55.6866,55.7034,55.6697,55.7034,56808.0
2020-01-16 13:10:00,66.25,66.29,66.24,66.28,107612.0,55.7034,55.737,55.695,55.7286,107612.0
2020-01-16 13:15:00,66.28,66.29,66.25,66.25,48889.0,55.7286,55.737,55.7034,55.7034,48889.0
2020-01-16 13:20:00,66.26,66.26,66.21,66.23,88082.0,55.7118,55.7118,55.6697,55.6866,88082.0
2020-01-16 13:25:00,66.23,66.24,66.21,66.22,23025.0,55.6866,55.695,55.6697,55.6781,23025.0
2020-01-16 13:30:00,66.22,66.25,66.2,66.23,76859.0,55.6781,55.7034,55.6613,55.6866,76859.0
2020-01-16 13:35:00,66.23,66.25,66.2,66.2,72170.0,55.6866,55.7034,55.6613,55.6613,72170.0
2020-01-16 13:40:00,66.21,66.24,66.19,66.22,55936.0,55.6697,55.695,55.6529,55.6781,55936.0
2020-01-16 13:45:00,66.23,66.23,66.2,66.21,41262.0,55.6866,55.6866,55.6613,55.6697,41262.0
2020-01-16 13:50:00,66.22,66.25,66.22,66.25,107570.0,55.6781,55.7034,55.6781,55.7034,107570.0
2020-01-16 13:55:00,66.25,66.25,66.22,66.25,70498.0,55.7034,55.7034,55.6781,55.7034,70498.0
2020-01-16 14:00:00,66.25,66.28,66.24,66.28,34933.0,55.7034,55.7286,55.695,55.7286,34933.0
2020-01-16 14:05:00,66.27,66.27,66.24,66.24,55220.0,55.7202,55.7202,55.695,55.695,55220.0
2020-01-16 14:10:00,66.24,66.24,66.22,66.23,97181.0,55.695,55.695,55.6781,55.6866,97181.0
2020-01-16 14:15:00,66.23,66.24,66.2,66.22,53829.0,55.6866,55.695,55.6613,55.6781,53829.0
2020-01-16 14:20:00,66.22,66.26,66.21,66.26,78054.0,55.6781,55.7118,55.6697,55.7118,78054.0
2020-01-16 14:25:00,66.25,66.26,66.23,66.25,54738.0,55.7034,55.7118,55.6866,55.7034,54738.0
2020-01-16 14:30:00,66.25,66.26,66.23,66.23,23006.0,55.7034,55.7118,55.6866,55.6866,23006.0
2020-01-16 14:35:00,66.24,66.27,66.23,66.24,23677.0,55.695,55.7202,55.6866,55.695,23677.0
2020-01-16 14:40:00,66.24,66.26,66.23,66.25,18101.0,55.695,55.7118,55.6866,55.7034,18101.0
2020-01-16 14:45:00,66.25,66.28,66.25,66.27,80914.0,55.7034,55.7286,55.7034,55.7202,80914.0
2020-01-16 14:50:00,66.27,66.29,66.26,66.27,70604.0,55.7202,55.737,55.7118,55.7202,70604.0
2020-01-16 14:55:00,66.27,66.31,66.26,66.3,105780.0,55.7202,55.7538,55.7118,55.7454,105780.0
2020-01-16 15:00:00,66.31,66.32,66.29,66.31,72674.0,55.7538,55.7622,55.737,55.7538,72674.0
2020-01-16 15:05:00,66.32,66.37,66.31,66.37,93129.0,55.7622,55.8043,55.7538,55.8043,93129.0
2020-01-16 15:10:00,66.36,66.37,66.31,66.33,203263.0,55.7959,55.8043,55.7538,55.7706,203263.0
2020-01-16 15:15:00,66.33,66.35,66.32,66.33,139795.0,55.7706,55.7874,55.7622,55.7706,139795.0
2020-01-16 15:20:00,66.32,66.33,66.25,66.25,81662.0,55.7622,55.7706,55.7034,55.7034,81662.0
2020-01-16 15:25:00,66.25,66.27,66.23,66.24,129906.0,55.7034,55.7202,55.6866,55.695,129906.0
2020-01-16 15:30:00,66.24,66.27,66.21,66.21,150606.0,55.695,55.7202,55.6697,55.6697,150606.0
2020-01-16 15:35:00,66.21,66.24,66.18,66.19,144361.0,55.6697,55.695,55.6445,55.6529,144361.0
2020-01-16 15:40:00,66.19,66.27,66.18,66.26,151369.0,55.6529,55.7202,55.6445,55.7118,151369.0
2020-01-16 15:45:00,66.26,66.28,66.21,66.22,222148.0,55.7118,55.7286,55.6697,55.6781,222148.0
2020-01-16 15:50:00,66.22,66.3,66.22,66.26,389012.0,55.6781,55.7454,55.6781,55.7118,389012.0
2020-01-16 15:55:00,66.26,66.31,66.21,66.3,1602881.0,55.7118,55.7538,55.6697,55.7454,1602881.0
2020-01-17 09:30:00,66.28,66.51,66.27,66.42,628485.0,55.7286,55.922,55.7202,55.8463,628485.0
2020-01-17 09:35:00,66.42,66.44,66.32,66.44,265663.0,55.8463,55.8631,55.7622,55.8631,265663.0
2020-01-17 09:40:00,66.44,66.5,66.42,66.47,112604.0,55.8631,55.9136,55.8463,55.8883,112604.0
2020-01-17 09:45:00,66.47,66.47,66.31,66.31,83500.0,55.8883,55.8883,55.7538,55.7538,83500.0
2020-01-17 09:50:00,66.32,66.41,66.32,66.4,71655.0,55.7622,55.8379,55.7622,55.8295,71655.0
2020-01-17 09:55:00,66.4,66.4,66.29,66.3,149612.0,55.8295,55.8295,55.737,55.7454,149612.0
2020-01-17 10:00:00,66.31,66.36,66.24,66.29,211071.0,55.7538,55.7959,55.695,55.737,211071.0
2020-01-17 10:05:00,66.3,66.3,66.16,66.2,177880.0,55.7454,55.7454,55.6277,55.6613,177880.0
2020-01-17 10:10:00,66.21,66.22,66.1,66.17,198538.0,55.6697,55.6781,55.5772,55.6361,198538.0
2020-01-17 10:15:00,66.17,66.23,66.15,66.23,119742.0,55.6361,55.6866,55.6193,55.6866,119742.0
2020-01-17 10:20:00,66.23,66.23,66.16,66.2,102558.0,55.6866,55.6866,55.6277,55.6613,102558.0
2020-01-17 10:25:00,66.19,66.26,66.17,66.26,84501.0,55.6529,55.7118,55.6361,55.7118,84501.0
2020-01-17 10:30:00,66.26,66.31,66.26,66.26,111728.0,55.7118,55.7538,55.7118,55.7118,111728.0
2020-01-17 10:35:00,66.26,66.39,66.26,66.35,114019.0,55.7118,55.8211,55.7118,55.7874,114019.0
2020-01-17 10:40:00,66.35,66.36,66.31,66.35,58258.0,55.7874,55.7959,55.7538,55.7874,58258.0
2020-01-17 10:45:00,66.35,66.35,66.3,66.31,76239.0,55.7874,55.7874,55.7454,55.7538,76239.0
2020-01-17 10:50:00,66.31,66.34,66.28,66.34,44984.0,55.7538,55.779,55.7286,55.779,44984.0
2020-01-17 10:55:00,66.34,66.4,66.34,66.35,102903.0,55.779,55.8295,55.779,55.7874,102903.0
2020-01-17 11:00:00,66.35,66.43,66.34,66.39,74335.0,55.7874,55.8547,55.779,55.8211,74335.0
2020-01-17 11:05:00,66.39,66.4,66.35,66.38,61851.0,55.8211,55.8295,55.7874,55.8127,61851.0
2020-01-17 11:10:00,66.39,66.46,66.38,66.45,93290.0,55.8211,55.8799,55.8127,55.8715,93290.0
2020-01-17 11:15:00,66.45,66.49,66.43,66.47,304966.0,55.8715,55.9052,55.8547,55.8883,304966.0
2020-01-17 11:20:00,66.47,66.55,66.47,66.54,168310.0,55.8883,55.9556,55.8883,55.9472,168310.0
2020-01-17 11:25:00,66.53,66.53,66.43,66.44,142209.0,55.9388,55.9388,55.8547,55.8631,142209.0
2020-01-17 11:30:00,66.44,66.5,66.42,66.43,128646.0,55.8631,55.9136,55.8463,55.8547,128646.0
2020-01-17 11:35:00,66.42,66.44,66.41,66.42,190725.0,55.8463,55.8631,55.8379,55.8463,190725.0
2020-01-17 11:40:00,66.42,66.44,66.4,66.44,89645.0,55.8463,55.8631,55.8295,55.8631,89645.0
2020-01-17 11:45:00,66.45,66.48,66.44,66.48,130213.0,55.8715,55.8968,55.8631,55.8968,130213.0
2020-01-17 11:50:00,66.48,66.51,66.47,66.48,46660.0,55.8968,55.922,55.8883,55.8968,46660.0
2020-01-17 11:55:00,66.48,66.53,66.46,66.53,154990.0,55.8968,55.9388,55.8799,55.9388,154990.0
2020-01-17 12:00:00,66.53,66.58,66.52,66.55,132827.0,55.9388,55.9808,55.9304,55.9556,132827.0
2020-01-17 12:05:00,66.55,66.59,66.54,66.58,58557.0,55.9556,55.9892,55.9472,55.9808,58557.0
2020-01-17 12:10:00,66.57,66.58,66.54,66.56,63486.0,55.9724,55.9808,55.9472,55.964,63486.0
2020-01-17 12:15:00,66.56,66.58,66.53,66.55,108341.0,55.964,55.9808,55.9388,55.9556,108341.0
2020-01-17 12:20:00,66.55,66.59,66.55,66.57,35311.0,55.9556,55.9892,55.9556,55.9724,35311.0
2020-01-17 12:25:00,66.57,66.63,66.56,66.61,49459.0,55.9724,56.0229,55.964,56.0061,49459.0
2020-01-17 12:30:00,66.62,66.62,66.59,66.59,117315.0,56.0145,56.0145,55.9892,55.9892,117315.0
2020-01-17 12:35:00,66.58,66.6,66.57,66.58,75160.0,55.9808,55.9977,55.9724,55.9808,75160.0
2020-01-17 12:40:00,66.58,66.63,66.57,66.6,31925.0,55.9808,56.0229,55.9724,55.9977,31925.0
2020-01-17 12:45:00,66.59,66.61,66.56,66.6,61499.0,55.9892,56.0061,55.964,55.9977,61499.0
2020-01-17 12:50:00,66.6,66.63,66.6,66.62,92047.0,55.9977,56.0229,55.9977,56.0145,92047.0
2020-01-17 12:55:00,66.62,66.64,66.6,66.61,70495.0,56.0145,56.0313,55.9977,56.0061,70495.0
2020-01-17 13:00:00,66.61,66.62,66.58,66.61,107035.0,56.0061,56.0145,55.9808,56.0061,107035.0
2020-01-17 13:05:00,66.61,66.62,66.57,66.62,216875.0,56.0061,56.0145,55.9724,56.0145,216875.0
2020-01-17 13:10:00,66.62,66.65,66.61,66.65,65719.0,56.0145,56.0397,56.0061,56.0397,65719.0
2020-01-17 13:15:00,66.65,66.65,66.62,66.65,138396.0,56.0397,56.0397,56.0145,56.0397,138396.0
2020-01-17 13:20:00,66.66,66.67,66.62,66.62,72628.0,56.0481,56.0565,56.0145,56.0145,72628.0
2020-01-17 13:25:00,66.63,66.67,66.61,66.67,42009.0,56.0229,56.0565,56.0061,56.0565,42009.0
2020-01-17 13:30:00,66.67,66.71,66.66,66.69,92285.0,56.0565,56.0901,56.0481,56.0733,92285.0
2020-01-17 13:35:00,66.69,66.72,66.68,66.7,103177.0,56.0733,56.0985,56.0649,56.0817,103177.0
2020-01-17 13:40:00,66.7,66.71,66.67,66.68,141104.0,56.0817,56.0901,56.0565,56.0649,141104.0
2020-01-17 13:45:00,66.68,66.7,66.64,66.65,82990.0,56.0649,56.0817,56.0313,56.0397,82990.0
2020-01-17 13:50:00,66.65,66.69,66.64,66.66,91668.0,56.0397,56.0733,56.0313,56.0481,91668.0
2020-01-17 13:55:00,66.67,66.7,66.66,66.7,17673.0,56.0565,56.0817,56.0481,56.0817,17673.0
2020-01-17 14:00:00,66.69,66.69,66.66,66.67,20389.0,56.0733,56.0733,56.0481,56.0565,20389.0
2020-01-17 14:05:00,66.67,66.7,66.66,66.7,53353.0,56.0565,56.0817,56.0481,56.0817,53353.0
2020-01-17 14:10:00,66.71,66.75,66.7,66.75,55121.0,56.0901,56.1238,56.0817,56.1238,55121.0
2020-01-17 14:15:00,66.75,66.76,66.73,66.76,97411.0,56.1238,56.1322,56.107,56.1322,97411.0
2020-01-17 14:20:00,66.76,66.77,66.74,66.75,47129.0,56.1322,56.1406,56.1154,56.1238,47129.0
2020-01-17 14:25:00,66.76,66.77,66.75,66.76,127320.0,56.1322,56.1406,56.1238,56.1322,127320.0
2020-01-17 14:30:00,66.75,66.76,66.68,66.7,163392.0,56.1238,56.1322,56.0649,56.0817,163392.0
2020-01-17 14:35:00,66.7,66.74,66.69,66.73,50219.0,56.0817,56.1154,56.0733,56.107,50219.0
2020-01-17 14:40:00,66.74,66.78,66.73,66.77,86224.0,56.1154,56.149,56.107,56.1406,86224.0
2020-01-17 14:45:00,66.77,66.77,66.73,66.76,106104.0,56.1406,56.1406,56.107,56.1322,106104.0
2020-01-17 14:50:00,66.76,66.78,66.74,66.77,48654.0,56.1322,56.149,56.1154,56.1406,48654.0
2020-01-17 14:55:00,66.77,66.79,66.75,66.78,33205.0,56.1406,56.1574,56.1238,56.149,33205.0
2020-01-17 15:00:00,66.78,66.82,66.78,66.81,186310.0,56.149,56.1826,56.149,56.1742,186310.0
2020-01-17 15:05:00,66.81,66.84,66.79,66.81,57320.0,56.1742,56.1994,56.1574,56.1742,57320.0
2020-01-17 15:10:00,66.81,66.82,66.79,66.81,73836.0,56.1742,56.1826,56.1574,56.1742,73836.0
2020-01-17 15:15:00,66.81,66.82,66.75,66.76,125401.0,56.1742,56.1826,56.1238,56.1322,125401.0
2020-01-17 15:20:00,66.76,66.78,66.75,66.78,274512.0,56.1322,56.149,56.1238,56.149,274512.0
2020-01-17 15:25:00,66.78,66.8,66.76,66.78,171243.0,56.149,56.1658,56.1322,56.149,171243.0
2020-01-17 15:30:00,66.78,66.83,66.76,66.81,215528.0,56.149,56.191,56.1322,56.1742,215528.0
2020-01-17 15:35:00,66.81,66.83,66.77,66.79,154292.0,56.1742,56.191,56.1406,56.1574,154292.0
2020-01-17 15:40:00,66.78,66.79,66.72,66.73,164961.0,56.149,56.1574,56.0985,56.107,164961.0
2020-01-17 15:45:00,66.73,66.8,66.73,66.8,266388.0,56.107,56.1658,56.107,56.1658,266388.0
2020-01-17 15:50:00,66.8,66.84,66.77,66.78,450971.0,56.1658,56.1994,56.1406,56.149,450971.0
2020-01-17 15:55:00,66.78,66.85,66.76,66.78,915992.0,56.149,56.2079,56.1322,56.149,915992.0
2020-01-21 09:30:00,66.91,67.06,66.85,66.95,295079.0,56.2583,56.3844,56.2079,56.2919,295079.0
2020-01-21 09:35:00,66.95,66.96,66.74,66.79,214835.0,56.2919,56.3003,56.1154,56.1574,214835.0
2020-01-21 09:40:00,66.79,66.8,66.68,66.74,154996.0,56.1574,56.1658,56.0649,56.1154,154996.0
2020-01-21 09:45:00,66.75,66.79,66.67,66.75,140891.0,56.1238,56.1574,56.0565,56.1238,140891.0
2020-01-21 09:50:00,66.76,66.79,66.65,66.67,122431.0,56.1322,56.1574,56.0397,56.0565,122431.0
2020-01-21 09:55:00,66.67,66.72,66.64,66.67,102043.0,56.0565,56.0985,56.0313,56.0565,102043.0
2020-01-21 10:00:00,66.68,66.79,66.68,66.78,109328.0,56.0649,56.1574,56.0649,56.149,109328.0
2020-01-21 10:05:00,66.78,66.79,66.66,66.68,199072.0,56.149,56.1574,56.0481,56.0649,199072.0
2020-01-21 10:10:00,66.68,66.79,66.66,66.78,218651.0,56.0649,56.1574,56.0481,56.149,218651.0
2020-01-21 10:15:00,66.78,66.8,66.69,66.69,285073.0,56.149,56.1658,56.0733,56.0733,285073.0
2020-01-21 10:20:00,66.7,66.84,66.69,66.8,225850.0,56.0817,56.1994,56.0733,56.1658,225850.0
2020-01-21 10:25:00,66.8,66.88,66.78,66.88,98058.0,56.1658,56.2331,56.149,56.2331,98058.0
2020-01-21 10:30:00,66.88,66.9,66.84,66.88,342858.0,56.2331,56.2499,56.1994,56.2331,342858.0
2020-01-21 10:35:00,66.87,66.89,66.84,66.86,103979.0,56.2247,56.2415,56.1994,56.2163,103979.0
2020-01-21 10:40:00,66.86,66.89,66.85,66.87,87981.0,56.2163,56.2415,56.2079,56.2247,87981.0
2020-01-21 10:45:00,66.87,66.9,66.81,66.83,179173.0,56.2247,56.2499,56.1742,56.191,179173.0
2020-01-21 10:50:00,66.83,66.92,66.82,66.92,101693.0,56.191,56.2667,56.1826,56.2667,101693.0
2020-01-21 10:55:00,66.92,66.97,66.91,66.95,72361.0,56.2667,56.3087,56.2583,56.2919,72361.0
2020-01-21 11:00:00,66.95,66.99,66.93,66.98,130734.0,56.2919,56.3256,56.2751,56.3172,130734.0
2020-01-21 11:05:00,66.98,67.0,66.93,66.98,78880.0,56.3172,56.334,56.2751,56.3172,78880.0
2020-01-21 11:10:00,66.98,67.01,66.96,67.01,74448.0,56.3172,56.3424,56.3003,56.3424,74448.0
2020-01-21 11:15:00,67.01,67.02,66.97,67.02,86733.0,56.3424,56.3508,56.3087,56.3508,86733.0
2020-01-21 11:20:00,67.02,67.07,67.0,67.07,105458.0,56.3508,56.3928,56.334,56.3928,105458.0
2020-01-21 11:25:00,67.06,67.09,67.04,67.05,81795.0,56.3844,56.4096,56.3676,56.376,81795.0
2020-01-21 11:30:00,67.05,67.07,66.99,66.99,72670.0,56.376,56.3928,56.3256,56.3256,72670.0
2020-01-21 11:35:00,66.99,67.04,66.97,66.97,122718.0,56.3256,56.3676,56.3087,56.3087,122718.0
2020-01-21 11:40:00,66.97,66.97,66.94,66.96,158800.0,56.3087,56.3087,56.2835,56.3003,158800.0
2020-01-21 11:45:00,66.97,67.02,66.95,66.96,284839.0,56.3087,56.3508,56.2919,56.3003,284839.0
2020-01-21 11:50:00,66.96,66.98,66.93,66.95,91872.0,56.3003,56.3172,56.2751,56.2919,91872.0
2020-01-21 11:55:00,66.95,66.97,66.93,66.94,69892.0,56.2919,56.3087,56.2751,56.2835,69892.0
2020-01-21 12:00:00,66.93,66.95,66.88,66.95,81764.0,56.2751,56.2919,56.2331,56.2919,81764.0
2020-01-21 12:05:00,66.95,66.97,66.92,66.96,165062.0,56.2919,56.3087,56.2667,56.3003,165062.0
2020-01-21 12:10:00,66.97,66.98,66.94,66.98,96267.0,56.3087,56.3172,56.2835,56.3172,96267.0
2020-01-21 12:15:00,66.98,66.99,66.96,66.98,77780.0,56.3172,56.3256,56.3003,56.3172,77780.0
2020-01-21 12:20:00,66.97,66.97,66.93,66.95,71426.0,56.3087,56.3087,56.2751,56.2919,71426.0
2020-01-21 12:25:00,66.95,66.95,66.93,66.94,58934.0,56.2919,56.2919,56.2751,56.2835,58934.0
2020-01-21 12:30:00,66.95,67.01,66.94,67.0,148545.0,56.2919,56.3424,56.2835,56.334,148545.0
2020-01-21 12:35:00,67.01,67.02,66.98,67.02,75443.0,56.3424,56.3508,56.3172,56.3508,75443.0
2020-01-21 12:40:00,67.02,67.05,67.01,67.04,54298.0,56.3508,56.376,56.3424,56.3676,54298.0
2020-01-21 12:45:00,67.05,67.05,67.0,67.01,85065.0,56.376,56.376,56.334,56.3424,85065.0
2020-01-21 12:50:00,67.01,67.06,67.0,67.04,58373.0,56.3424,56.3844,56.334,56.3676,58373.0
2020-01-21 12:55:00,67.04,67.08,67.03,67.07,70969.0,56.3676,56.4012,56.3592,56.3928,70969.0
2020-01-21 13:00:00,67.07,67.08,67.03,67.05,71509.0,56.3928,56.4012,56.3592,56.376,71509.0
2020-01-21 13:05:00,67.04,67.08,67.04,67.06,67510.0,56.3676,56.4012,56.3676,56.3844,67510.0
2020-01-21 13:10:00,67.07,67.11,67.06,67.09,77513.0,56.3928,56.4265,56.3844,56.4096,77513.0
2020-01-21 13:15:00,67.09,67.1,67.06,67.09,49284.0,56.4096,56.4181,56.3844,56.4096,49284.0
2020-01-21 13:20:00,67.09,67.1,67.03,67.08,243963.0,56.4096,56.4181,56.3592,56.4012,243963.0
2020-01-21 13:25:00,67.07,67.1,67.06,67.08,65726.0,56.3928,56.4181,56.3844,56.4012,65726.0
2020-01-21 13:30:00,67.08,67.11,67.05,67.11,70320.0,56.4012,56.4265,56.376,56.4265,70320.0
2020-01-21 13:35:00,67.11,67.15,67.09,67.13,112336.0,56.4265,56.4601,56.4096,56.4433,112336.0
2020-01-21 13:40:00,67.13,67.17,67.12,67.17,75290.0,56.4433,56.4769,56.4349,56.4769,75290.0
2020-01-21 13:45:00,67.17,67.24,67.15,67.24,108653.0,56.4769,56.5358,56.4601,56.5358,108653.0
2020-01-21 13:50:00,67.25,67.26,67.22,67.23,97322.0,56.5442,56.5526,56.519,56.5274,97322.0
2020-01-21 13:55:00,67.24,67.31,67.23,67.3,104270.0,56.5358,56.5946,56.5274,56.5862,104270.0
2020-01-21 14:00:00,67.3,67.34,67.28,67.31,189390.0,56.5862,56.6198,56.5694,56.5946,189390.0
2020-01-21 14:05:00,67.31,67.36,67.3,67.34,99336.0,56.5946,56.6367,56.5862,56.6198,99336.0
2020-01-21 14:10:00,67.35,67.38,67.33,67.38,65184.0,56.6283,56.6535,56.6114,56.6535,65184.0
2020-01-21 14:15:00,67.38,67.39,67.36,67.38,104285.0,56.6535,56.6619,56.6367,56.6535,104285.0
2020-01-21 14:20:00,67.38,67.39,67.33,67.37,106607.0,56.6535,56.6619,56.6114,56.6451,106607.0
2020-01-21 14:25:00,67.37,67.4,67.33,67.34,115406.0,56.6451,56.6703,56.6114,56.6198,115406.0
2020-01-21 14:30:00,67.34,67.34,67.29,67.31,70849.0,56.6198,56.6198,56.5778,56.5946,70849.0
2020-01-21 14:35:00,67.3,67.32,67.26,67.31,98576.0,56.5862,56.603,56.5526,56.5946,98576.0
2020-01-21 14:40:00,67.32,67.32,67.3,67.3,85054.0,56.603,56.603,56.5862,56.5862,85054.0
2020-01-21 14:45:00,67.3,67.33,67.27,67.33,73711.0,56.5862,56.6114,56.561,56.6114,73711.0
2020-01-21 14:50:00,67.33,67.33,67.29,67.3,82140.0,56.6114,56.6114,56.5778,56.5862,82140.0
2020-01-21 14:55:00,67.3,67.3,67.24,67.24,106809.0,56.5862,56.5862,56.5358,56.5358,106809.0
2020-01-21 15:00:00,67.24,67.26,67.21,67.22,89579.0,56.5358,56.5526,56.5105,56.519,89579.0
2020-01-21 15:05:00,67.22,67.27,67.21,67.27,77858.0,56.519,56.561,56.5105,56.561,77858.0
2020-01-21 15:10:00,67.27,67.29,67.26,67.28,110030.0,56.561,56.5778,56.5526,56.5694,110030.0
2020-01-21 15:15:00,67.28,67.28,67.25,67.26,144248.0,56.5694,56.5694,56.5442,56.5526,144248.0
2020-01-21 15:20:00,67.26,67.26,67.2,67.24,98867.0,56.5526,56.5526,56.5021,56.5358,98867.0
2020-01-21 15:25:00,67.24,67.25,67.2,67.24,88210.0,56.5358,56.5442,56.5021,56.5358,88210.0
2020-01-21 15:30:00,67.25,67.26,67.2,67.2,103404.0,56.5442,56.5526,56.5021,56.5021,103404.0
2020-01-21 15:35:00,67.2,67.25,67.19,67.23,144120.0,56.5021,56.5442,56.4937,56.5274,144120.0
2020-01-21 15:40:00,67.23,67.27,67.21,67.26,319036.0,56.5274,56.561,56.5105,56.5526,319036.0
2020-01-21 15:45:00,67.26,67.27,67.21,67.21,186597.0,56.5526,56.561,56.5105,56.5105,186597.0
2020-01-21 15:50:00,67.22,67.25,67.18,67.23,441837.0,56.519,56.5442,56.4853,56.5274,441837.0
2020-01-21 15:55:00,67.23,67.38,67.22,67.35,2664594.0,56.5274,56.6535,56.519,56.6283,2664594.0
2020-01-22 09:30:00,67.5,67.65,67.4,67.57,304019.0,56.7544,56.8805,56.6703,56.8132,304019.0
2020-01-22 09:35:00,67.58,67.61,67.5,67.59,162476.0,56.8216,56.8469,56.7544,56.83,162476.0
2020-01-22 09:40:00,67.59,67.65,67.53,67.64,192418.0,56.83,56.8805,56.7796,56.8721,192418.0
2020-01-22 09:45:00,67.64,67.71,67.64,67.66,160276.0,56.8721,56.9309,56.8721,56.8889,160276.0
2020-01-22 09:50:00,67.66,67.7,67.64,67.67,252533.0,56.8889,56.9225,56.8721,56.8973,252533.0
2020-01-22 09:55:00,67.66,67.71,67.65,67.67,238710.0,56.8889,56.9309,56.8805,56.8973,238710.0
2020-01-22 10:00:00,67.66,67.69,67.61,67.65,145765.0,56.8889,56.9141,56.8469,56.8805,145765.0
2020-01-22 10:05:00,67.65,67.67,67.62,67.62,185719.0,56.8805,56.8973,56.8553,56.8553,185719.0
2020-01-22 10:10:00,67.62,67.64,67.56,67.58,108523.0,56.8553,56.8721,56.8048,56.8216,108523.0
2020-01-22 10:15:00,67.58,67.62,67.56,67.61,181028.0,56.8216,56.8553,56.8048,56.8469,181028.0
2020-01-22 10:20:00,67.61,67.67,67.6,67.66,137182.0,56.8469,56.8973,56.8385,56.8889,137182.0
2020-01-22 10:25:00,67.65,67.67,67.62,67.64,127451.0,56.8805,56.8973,56.8553,56.8721,127451.0
2020-01-22 10:30:00,67.64,67.67,67.61,67.66,147359.0,56.8721,56.8973,56.8469,56.8889,147359.0
2020-01-22 10:35:00,67.66,67.69,67.6,67.69,101160.0,56.8889,56.9141,56.8385,56.9141,101160.0
2020-01-22 10:40:00,67.68,67.71,67.67,67.71,94418.0,56.9057,56.9309,56.8973,56.9309,94418.0
2020-01-22 10:45:00,67.71,67.75,67.59,67.6,185681.0,56.9309,56.9646,56.83,56.8385,185681.0
2020-01-22 10:50:00,67.6,67.62,67.55,67.59,137916.0,56.8385,56.8553,56.7964,56.83,137916.0
2020-01-22 10:55:00,67.59,67.59,67.53,67.53,99286.0,56.83,56.83,56.7796,56.7796,99286.0
2020-01-22 11:00:00,67.53,67.57,67.5,67.57,146159.0,56.7796,56.8132,56.7544,56.8132,146159.0
2020-01-22 11:05:00,67.57,67.6,67.53,67.6,227530.0,56.8132,56.8385,56.7796,56.8385,227530.0
2020-01-22 11:10:00,67.6,67.64,67.57,67.63,230007.0,56.8385,56.8721,56.8132,56.8637,230007.0
2020-01-22 11:15:00,67.63,67.64,67.58,67.62,201303.0,56.8637,56.8721,56.8216,56.8553,201303.0
2020-01-22 11:20:00,67.61,67.62,67.57,67.58,85086.0,56.8469,56.8553,56.8132,56.8216,85086.0
2020-01-22 11:25:00,67.57,67.63,67.57,67.61,48688.0,56.8132,56.8637,56.8132,56.8469,48688.0
2020-01-22 11:30:00,67.61,67.63,67.6,67.62,66058.0,56.8469,56.8637,56.8385,56.8553,66058.0
2020-01-22 11:35:00,67.62,67.63,67.6,67.63,102714.0,56.8553,56.8637,56.8385,56.8637,102714.0
2020-01-22 11:40:00,67.63,67.69,67.62,67.66,146301.0,56.8637,56.9141,56.8553,56.8889,146301.0
2020-01-22 11:45:00,67.66,67.66,67.61,67.64,36129.0,56.8889,56.8889,56.8469,56.8721,36129.0
2020-01-22 11:50:00,67.64,67.66,67.61,67.65,75434.0,56.8721,56.8889,56.8469,56.8805,75434.0
2020-01-22 11:55:00,67.65,67.66,67.6,67.61,39279.0,56.8805,56.8889,56.8385,56.8469,39279.0
2020-01-22 12:00:00,67.6,67.64,67.6,67.6,86376.0,56.8385,56.8721,56.8385,56.8385,86376.0
2020-01-22 12:05:00,67.6,67.65,67.58,67.65,52685.0,56.8385,56.8805,56.8216,56.8805,52685.0
2020-01-22 12:10:00,67.64,67.65,67.62,67.62,66211.0,56.8721,56.8805,56.8553,56.8553,66211.0
2020-01-22 12:15:00,67.63,67.68,67.62,67.63,51575.0,56.8637,56.9057,56.8553,56.8637,51575.0
2020-01-22 12:20:00,67.62,67.64,67.61,67.62,38934.0,56.8553,56.8721,56.8469,56.8553,38934.0
2020-01-22 12:25:00,67.62,67.65,67.6,67.6,35601.0,56.8553,56.8805,56.8385,56.8385,35601.0
2020-01-22 12:30:00,67.61,67.65,67.6,67.65,42353.0,56.8469,56.8805,56.8385,56.8805,42353.0
2020-01-22 12:35:00,67.65,67.67,67.64,67.65,59391.0,56.8805,56.8973,56.8721,56.8805,59391.0
2020-01-22 12:40:00,67.65,67.65,67.62,67.64,30911.0,56.8805,56.8805,56.8553,56.8721,30911.0
2020-01-22 12:45:00,67.65,67.66,67.62,67.65,42668.0,56.8805,56.8889,56.8553,56.8805,42668.0
2020-01-22 12:50:00,67.65,67.68,67.64,67.67,87832.0,56.8805,56.9057,56.8721,56.8973,87832.0
2020-01-22 12:55:00,67.66,67.68,67.65,67.68,34223.0,56.8889,56.9057,56.8805,56.9057,34223.0
2020-01-22 13:00:00,67.67,67.71,67.67,67.7,49860.0,56.8973,56.9309,56.8973,56.9225,49860.0
2020-01-22 13:05:00,67.7,67.72,67.69,67.7,31214.0,56.9225,56.9394,56.9141,56.9225,31214.0
2020-01-22 13:10:00,67.7,67.7,67.64,67.7,38195.0,56.9225,56.9225,56.8721,56.9225,38195.0
2020-01-22 13:15:00,67.7,67.75,67.69,67.73,81535.0,56.9225,56.9646,56.9141,56.9478,81535.0
2020-01-22 13:20:00,67.73,67.75,67.7,67.71,46536.0,56.9478,56.9646,56.9225,56.9309,46536.0
2020-01-22 13:25:00,67.72,67.73,67.68,67.73,83603.0,56.9394,56.9478,56.9057,56.9478,83603.0
2020-01-22 13:30:00,67.73,67.74,67.71,67.73,69530.0,56.9478,56.9562,56.9309,56.9478,69530.0
2020-01-22 13:35:00,67.73,67.76,67.71,67.71,100189.0,56.9478,56.973,56.9309,56.9309,100189.0
2020-01-22 13:40:00,67.72,67.77,67.71,67.71,106272.0,56.9394,56.9814,56.9309,56.9309,106272.0
2020-01-22 13:45:00,67.72,67.76,67.71,67.75,61713.0,56.9394,56.973,56.9309,56.9646,61713.0
2020-01-22 13:50:00,67.75,67.75,67.71,67.72,35571.0,56.9646,56.9646,56.9309,56.9394,35571.0
2020-01-22 13:55:00,67.72,67.77,67.71,67.76,54629.0,56.9394,56.9814,56.9309,56.973,54629.0
2020-01-22 14:00:00,67.76,67.77,67.71,67.73,88100.0,56.973,56.9814,56.9309,56.9478,88100.0
2020-01-22 14:05:00,67.74,67.76,67.72,67.75,38204.0,56.9562,56.973,56.9394,56.9646,38204.0
2020-01-22 14:10:00,67.75,67.76,67.73,67.75,83849.0,56.9646,56.973,56.9478,56.9646,83849.0
2020-01-22 14:15:00,67.75,67.77,67.73,67.74,100374.0,56.9646,56.9814,56.9478,56.9562,100374.0
2020-01-22 14:20:00,67.74,67.76,67.69,67.7,63168.0,56.9562,56.973,56.9141,56.9225,63168.0
2020-01-22 14:25:00,67.71,67.72,67.69,67.69,63061.0,56.9309,56.9394,56.9141,56.9141,63061.0
2020-01-22 14:30:00,67.69,67.73,67.68,67.71,118483.0,56.9141,56.9478,56.9057,56.9309,118483.0
2020-01-22 14:35:00,67.7,67.71,67.69,67.7,45689.0,56.9225,56.9309,56.9141,56.9225,45689.0
2020-01-22 14:40:00,67.7,67.73,67.69,67.7,73334.0,56.9225,56.9478,56.9141,56.9225,73334.0
2020-01-22 14:45:00,67.7,67.73,67.7,67.7,59019.0,56.9225,56.9478,56.9225,56.9225,59019.0
2020-01-22 14:50:00,67.71,67.72,67.68,67.7,68805.0,56.9309,56.9394,56.9057,56.9225,68805.0
2020-01-22 14:55:00,67.7,67.72,67.68,67.7,56634.0,56.9225,56.9394,56.9057,56.9225,56634.0
2020-01-22 15:00:00,67.69,67.71,67.65,67.68,72202.0,56.9141,56.9309,56.8805,56.9057,72202.0
2020-01-22 15:05:00,67.68,67.72,67.67,67.7,91625.0,56.9057,56.9394,56.8973,56.9225,91625.0
2020-01-22 15:10:00,67.7,67.7,67.66,67.67,73161.0,56.9225,56.9225,56.8889,56.8973,73161.0
2020-01-22 15:15:00,67.67,67.68,67.64,67.66,138988.0,56.8973,56.9057,56.8721,56.8889,138988.0
2020-01-22 15:20:00,67.65,67.66,67.57,67.59,126741.0,56.8805,56.8889,56.8132,56.83,126741.0
2020-01-22 15:25:00,67.58,67.59,67.51,67.52,92193.0,56.8216,56.83,56.7628,56.7712,92193.0
2020-01-22 15:30:00,67.52,67.59,67.52,67.54,121082.0,56.7712,56.83,56.7712,56.788,121082.0
2020-01-22 15:35:00,67.55,67.59,67.52,67.57,163537.0,56.7964,56.83,56.7712,56.8132,163537.0
2020-01-22 15:40:00,67.57,67.57,67.47,67.49,162116.0,56.8132,56.8132,56.7292,56.746,162116.0
2020-01-22 15:45:00,67.48,67.58,67.47,67.58,585519.0,56.7376,56.8216,56.7292,56.8216,585519.0
2020-01-22 15:50:00,67.58,67.63,67.55,67.6,436048.0,56.8216,56.8637,56.7964,56.8385,436048.0
2020-01-22 15:55:00,67.61,67.63,67.55,67.56,799853.0,56.8469,56.8637,56.7964,56.8048,799853.0
2020-01-23 09:30:00,67.57,67.64,67.5,67.57,238530.0,56.8132,56.8721,56.7544,56.8132,238530.0
2020-01-23 09:35:00,67.58,67.75,67.58,67.74,409279.0,56.8216,56.9646,56.8216,56.9562,409279.0
2020-01-23 09:40:00,67.73,67.79,67.72,67.75,131094.0,56.9478,56.9982,56.9394,56.9646,131094.0
2020-01-23 09:45:00,67.75,67.82,67.71,67.8,123037.0,56.9646,57.0234,56.9309,57.0066,123037.0
2020-01-23 09:50:00,67.81,67.94,67.81,67.88,372416.0,57.015,57.1243,57.015,57.0739,372416.0
2020-01-23 09:55:00,67.89,67.9,67.8,67.82,355116.0,57.0823,57.0907,57.0066,57.0234,355116.0
2020-01-23 10:00:00,67.82,67.92,67.78,67.9,129165.0,57.0234,57.1075,56.9898,57.0907,129165.0
2020-01-23 10:05:00,67.9,67.95,67.83,67.84,143244.0,57.0907,57.1327,57.0318,57.0402,143244.0
2020-01-23 10:10:00,67.84,67.85,67.78,67.79,55653.0,57.0402,57.0487,56.9898,56.9982,55653.0
2020-01-23 10:15:00,67.78,67.82,67.75,67.81,147565.0,56.9898,57.0234,56.9646,57.015,147565.0
2020-01-23 10:20:00,67.81,67.81,67.67,67.68,171058.0,57.015,57.015,56.8973,56.9057,171058.0
2020-01-23 10:25:00,67.68,67.72,67.66,67.69,66000.0,56.9057,56.9394,56.8889,56.9141,66000.0
2020-01-23 10:30:00,67.7,67.75,67.69,67.74,168796.0,56.9225,56.9646,56.9141,56.9562,168796.0
2020-01-23 10:35:00,67.74,67.75,67.7,67.71,77860.0,56.9562,56.9646,56.9225,56.9309,77860.0
2020-01-23 10:40:00,67.7,67.72,67.68,67.69,48652.0,56.9225,56.9394,56.9057,56.9141,48652.0
2020-01-23 10:45:00,67.7,67.76,67.69,67.73,143874.0,56.9225,56.973,56.9141,56.9478,143874.0
2020-01-23 10:50:00,67.72,67.79,67.71,67.74,59442.0,56.9394,56.9982,56.9309,56.9562,59442.0
2020-01-23 10:55:00,67.74,67.75,67.7,67.71,227163.0,56.9562,56.9646,56.9225,56.9309,227163.0
2020-01-23 11:00:00,67.71,67.72,67.68,67.69,81620.0,56.9309,56.9394,56.9057,56.9141,81620.0
2020-01-23 11:05:00,67.69,67.7,67.66,67.69,34883.0,56.9141,56.9225,56.8889,56.9141,34883.0
2020-01-23 11:10:00,67.69,67.7,67.66,67.67,35280.0,56.9141,56.9225,56.8889,56.8973,35280.0
2020-01-23 11:15:00,67.67,67.69,67.63,67.65,81536.0,56.8973,56.9141,56.8637,56.8805,81536.0
2020-01-23 11:20:00,67.65,67.69,67.62,67.69,53400.0,56.8805,56.9141,56.8553,56.9141,53400.0
2020-01-23 11:25:00,67.69,67.72,67.66,67.7,90487.0,56.9141,56.9394,56.8889,56.9225,90487.0
2020-01-23 11:30:00,67.7,67.71,67.67,67.7,57997.0,56.9225,56.9309,56.8973,56.9225,57997.0
2020-01-23 11:35:00,67.7,67.78,67.67,67.78,174984.0,56.9225,56.9898,56.8973,56.9898,174984.0
2020-01-23 11:40:00,67.77,67.77,67.68,67.7,109715.0,56.9814,56.9814,56.9057,56.9225,109715.0
2020-01-23 11:45:00,67.69,67.7,67.64,67.68,127240.0,56.9141,56.9225,56.8721,56.9057,127240.0
2020-01-23 11:50:00,67.67,67.69,67.65,67.68,54679.0,56.8973,56.9141,56.8805,56.9057,54679.0
2020-01-23 11:55:00,67.69,67.71,67.67,67.7,42710.0,56.9141,56.9309,56.8973,56.9225,42710.0
2020-01-23 12:00:00,67.7,67.74,67.7,67.73,75850.0,56.9225,56.9562,56.9225,56.9478,75850.0
2020-01-23 12:05:00,67.73,67.8,67.72,67.79,85760.0,56.9478,57.0066,56.9394,56.9982,85760.0
2020-01-23 12:10:00,67.79,67.85,67.79,67.85,33858.0,56.9982,57.0487,56.9982,57.0487,33858.0
2020-01-23 12:15:00,67.85,67.86,67.83,67.85,48263.0,57.0487,57.0571,57.0318,57.0487,48263.0
2020-01-23 12:20:00,67.85,67.86,67.82,67.83,17958.0,57.0487,57.0571,57.0234,57.0318,17958.0
2020-01-23 12:25:00,67.83,67.85,67.8,67.82,26150.0,57.0318,57.0487,57.0066,57.0234,26150.0
2020-01-23 12:30:00,67.82,67.85,67.82,67.83,29923.0,57.0234,57.0487,57.0234,57.0318,29923.0
2020-01-23 12:35:00,67.84,67.85,67.79,67.8,52814.0,57.0402,57.0487,56.9982,57.0066,52814.0
2020-01-23 12:40:00,67.8,67.84,67.79,67.84,62198.0,57.0066,57.0402,56.9982,57.0402,62198.0
2020-01-23 12:45:00,67.84,67.87,67.83,67.84,134686.0,57.0402,57.0655,57.0318,57.0402,134686.0
2020-01-23 12:50:00,67.84,67.85,67.82,67.83,60463.0,57.0402,57.0487,57.0234,57.0318,60463.0
2020-01-23 12:55:00,67.83,67.84,67.8,67.84,28568.0,57.0318,57.0402,57.0066,57.0402,28568.0
2020-01-23 13:00:00,67.84,67.85,67.74,67.76,86900.0,57.0402,57.0487,56.9562,56.973,86900.0
2020-01-23 13:05:00,67.76,67.78,67.74,67.76,38411.0,56.973,56.9898,56.9562,56.973,38411.0
2020-01-23 13:10:00,67.76,67.81,67.75,67.81,79482.0,56.973,57.015,56.9646,57.015,79482.0
2020-01-23 13:15:00,67.8,67.85,67.79,67.84,38386.0,57.0066,57.0487,56.9982,57.0402,38386.0
2020-01-23 13:20:00,67.84,67.87,67.81,67.86,62039.0,57.0402,57.0655,57.015,57.0571,62039.0
2020-01-23 13:25:00,67.86,67.86,67.77,67.78,270988.0,57.0571,57.0571,56.9814,56.9898,270988.0
2020-01-23 13:30:00,67.78,67.8,67.77,67.8,64397.0,56.9898,57.0066,56.9814,57.0066,64397.0
2020-01-23 13:35:00,67.8,67.82,67.79,67.81,44360.0,57.0066,57.0234,56.9982,57.015,44360.0
2020-01-23 13:40:00,67.8,67.84,67.8,67.84,69117.0,57.0066,57.0402,57.0066,57.0402,69117.0
2020-01-23 13:45:00,67.83,67.88,67.83,67.87,147024.0,57.0318,57.0739,57.0318,57.0655,147024.0
2020-01-23 13:50:00,67.87,67.89,67.85,67.86,70116.0,57.0655,57.0823,57.0487,57.0571,70116.0
2020-01-23 13:55:00,67.86,67.91,67.85,67.91,239771.0,57.0571,57.0991,57.0487,57.0991,239771.0
2020-01-23 14:00:00,67.91,67.92,67.84,67.85,91070.0,57.0991,57.1075,57.0402,57.0487,91070.0
2020-01-23 14:05:00,67.84,67.85,67.81,67.84,25831.0,57.0402,57.0487,57.015,57.0402,25831.0
2020-01-23 14:10:00,67.84,67.85,67.81,67.84,79063.0,57.0402,57.0487,57.015,57.0402,79063.0
2020-01-23 14:15:00,67.84,67.93,67.84,67.91,51104.0,57.0402,57.1159,57.0402,57.0991,51104.0
2020-01-23 14:20:00,67.91,67.97,67.91,67.96,101545.0,57.0991,57.1496,57.0991,57.1411,101545.0
2020-01-23 14:25:00,67.95,67.97,67.93,67.97,103456.0,57.1327,57.1496,57.1159,57.1496,103456.0
2020-01-23 14:30:00,67.97,67.98,67.95,67.97,48172.0,57.1496,57.158,57.1327,57.1496,48172.0
2020-01-23 14:35:00,67.97,68.0,67.96,68.0,45002.0,57.1496,57.1748,57.1411,57.1748,45002.0
2020-01-23 14:40:00,68.0,68.03,67.99,68.01,162813.0,57.1748,57.2,57.1664,57.1832,162813.0
2020-01-23 14:45:00,68.02,68.04,68.0,68.03,48731.0,57.1916,57.2084,57.1748,57.2,48731.0
2020-01-23 14:50:00,68.03,68.08,68.0,68.07,71409.0,57.2,57.242,57.1748,57.2336,71409.0
2020-01-23 14:55:00,68.06,68.08,68.05,68.06,120262.0,57.2252,57.242,57.2168,57.2252,120262.0
2020-01-23 15:00:00,68.06,68.09,68.05,68.07,125424.0,57.2252,57.2505,57.2168,57.2336,125424.0
2020-01-23 15:05:00,68.07,68.09,68.05,68.05,74925.0,57.2336,57.2505,57.2168,57.2168,74925.0
2020-01-23 15:10:00,68.05,68.07,68.02,68.06,114817.0,57.2168,57.2336,57.1916,57.2252,114817.0
2020-01-23 15:15:00,68.06,68.07,68.03,68.05,98288.0,57.2252,57.2336,57.2,57.2168,98288.0
2020-01-23 15:20:00,68.06,68.08,68.04,68.07,93575.0,57.2252,57.242,57.2084,57.2336,93575.0
2020-01-23 15:25:00,68.06,68.09,68.03,68.06,121736.0,57.2252,57.2505,57.2,57.2252,121736.0
2020-01-23 15:30:00,68.07,68.11,68.05,68.1,120631.0,57.2336,57.2673,57.2168,57.2589,120631.0
2020-01-23 15:35:00,68.1,68.13,68.06,68.07,205011.0,57.2589,57.2841,57.2252,57.2336,205011.0
2020-01-23 15:40:00,68.06,68.07,68.03,68.04,143985.0,57.2252,57.2336,57.2,57.2084,143985.0
2020-01-23 15:45:00,68.03,68.08,68.02,68.06,276784.0,57.2,57.242,57.1916,57.2252,276784.0
2020-01-23 15:50:00,68.06,68.17,68.05,68.15,923228.0,57.2252,57.3177,57.2168,57.3009,923228.0
2020-01-23 15:55:00,68.15,68.2,68.14,68.17,1582165.0,57.3009,57.3429,57.2925,57.3177,1582165.0
2020-01-24 09:30:00,68.0,68.05,67.89,68.04,307566.0,57.1748,57.2168,57.0823,57.2084,307566.0
2020-01-24 09:35:00,68.05,68.12,68.01,68.11,96211.0,57.2168,57.2757,57.1832,57.2673,96211.0
2020-01-24 09:40:00,68.12,68.22,68.04,68.2,192925.0,57.2757,57.3598,57.2084,57.3429,192925.0
2020-01-24 09:45:00,68.19,68.27,68.16,68.16,82083.0,57.3345,57.4018,57.3093,57.3093,82083.0
2020-01-24 09:50:00,68.17,68.19,68.12,68.19,108975.0,57.3177,57.3345,57.2757,57.3345,108975.0
2020-01-24 09:55:00,68.19,68.26,68.18,68.22,82656.0,57.3345,57.3934,57.3261,57.3598,82656.0
2020-01-24 10:00:00,68.23,68.35,68.23,68.35,207719.0,57.3682,57.4691,57.3682,57.4691,207719.0
2020-01-24 10:05:00,68.35,68.44,68.34,68.39,91947.0,57.4691,57.5447,57.4607,57.5027,91947.0
2020-01-24 10:10:00,68.38,68.39,68.31,68.38,156391.0,57.4943,57.5027,57.4354,57.4943,156391.0
2020-01-24 10:15:00,68.38,68.43,68.37,68.4,119637.0,57.4943,57.5363,57.4859,57.5111,119637.0
2020-01-24 10:20:00,68.4,68.46,68.39,68.44,163920.0,57.5111,57.5615,57.5027,57.5447,163920.0
2020-01-24 10:25:00,68.43,68.54,68.43,68.51,165554.0,57.5363,57.6288,57.5363,57.6036,165554.0
2020-01-24 10:30:00,68.52,68.54,68.46,68.51,118368.0,57.612,57.6288,57.5615,57.6036,118368.0
2020-01-24 10:35:00,68.51,68.52,68.46,68.48,85590.0,57.6036,57.612,57.5615,57.5784,85590.0
2020-01-24 10:40:00,68.49,68.57,68.45,68.57,221223.0,57.5868,57.654,57.5531,57.654,221223.0
2020-01-24 10:45:00,68.56,68.59,68.48,68.48,262789.0,57.6456,57.6709,57.5784,57.5784,262789.0
2020-01-24 10:50:00,68.48,68.54,68.47,68.48,115050.0,57.5784,57.6288,57.57,57.5784,115050.0
2020-01-24 10:55:00,68.48,68.52,68.43,68.43,116168.0,57.5784,57.612,57.5363,57.5363,116168.0
2020-01-24 11:00:00,68.43,68.48,68.42,68.42,173248.0,57.5363,57.5784,57.5279,57.5279,173248.0
2020-01-24 11:05:00,68.41,68.45,68.41,68.42,75570.0,57.5195,57.5531,57.5195,57.5279,75570.0
2020-01-24 11:10:00,68.43,68.52,68.43,68.51,64472.0,57.5363,57.612,57.5363,57.6036,64472.0
2020-01-24 11:15:00,68.52,68.55,68.47,68.49,124315.0,57.612,57.6372,57.57,57.5868,124315.0
2020-01-24 11:20:00,68.48,68.51,68.47,68.48,102924.0,57.5784,57.6036,57.57,57.5784,102924.0
2020-01-24 11:25:00,68.49,68.52,68.45,68.52,175245.0,57.5868,57.612,57.5531,57.612,175245.0
2020-01-24 11:30:00,68.53,68.55,68.5,68.5,108876.0,57.6204,57.6372,57.5952,57.5952,108876.0
2020-01-24 11:35:00,68.49,68.55,68.48,68.51,75797.0,57.5868,57.6372,57.5784,57.6036,75797.0
2020-01-24 11:40:00,68.51,68.51,68.45,68.49,94115.0,57.6036,57.6036,57.5531,57.5868,94115.0
2020-01-24 11:45:00,68.49,68.57,68.49,68.55,62324.0,57.5868,57.654,57.5868,57.6372,62324.0
2020-01-24 11:50:00,68.55,68.59,68.54,68.59,51648.0,57.6372,57.6709,57.6288,57.6709,51648.0
2020-01-24 11:55:00,68.59,68.61,68.51,68.53,142848.0,57.6709,57.6877,57.6036,57.6204,142848.0
2020-01-24 12:00:00,68.53,68.55,68.51,68.54,121650.0,57.6204,57.6372,57.6036,57.6288,121650.0
2020-01-24 12:05:00,68.54,68.56,68.52,68.56,50178.0,57.6288,57.6456,57.612,57.6456,50178.0
2020-01-24 12:10:00,68.56,68.57,68.5,68.51,73211.0,57.6456,57.654,57.5952,57.6036,73211.0
2020-01-24 12:15:00,68.51,68.53,68.4,68.4,388124.0,57.6036,57.6204,57.5111,57.5111,388124.0
2020-01-24 12:20:00,68.41,68.45,68.4,68.44,94519.0,57.5195,57.5531,57.5111,57.5447,94519.0
2020-01-24 12:25:00,68.45,68.46,68.37,68.39,80741.0,57.5531,57.5615,57.4859,57.5027,80741.0
2020-01-24 12:30:00,68.38,68.4,68.35,68.35,88467.0,57.4943,57.5111,57.4691,57.4691,88467.0
2020-01-24 12:35:00,68.36,68.37,68.25,68.25,113572.0,57.4775,57.4859,57.385,57.385,113572.0
2020-01-24 12:40:00,68.25,68.25,68.18,68.23,249193.0,57.385,57.385,57.3261,57.3682,249193.0
2020-01-24 12:45:00,68.23,68.24,68.14,68.16,158861.0,57.3682,57.3766,57.2925,57.3093,158861.0
2020-01-24 12:50:00,68.16,68.28,68.15,68.28,104821.0,57.3093,57.4102,57.3009,57.4102,104821.0
2020-01-24 12:55:00,68.28,68.33,68.26,68.33,101231.0,57.4102,57.4522,57.3934,57.4522,101231.0
2020-01-24 13:00:00,68.33,68.35,68.31,68.31,88895.0,57.4522,57.4691,57.4354,57.4354,88895.0
2020-01-24 13:05:00,68.31,68.32,68.25,68.26,122367.0,57.4354,57.4438,57.385,57.3934,122367.0
2020-01-24 13:10:00,68.25,68.27,68.21,68.23,63513.0,57.385,57.4018,57.3513,57.3682,63513.0
2020-01-24 13:15:00,68.23,68.29,68.23,68.25,56389.0,57.3682,57.4186,57.3682,57.385,56389.0
2020-01-24 13:20:00,68.25,68.28,68.23,68.27,58937.0,57.385,57.4102,57.3682,57.4018,58937.0
2020-01-24 13:25:00,68.27,68.28,68.23,68.24,77389.0,57.4018,57.4102,57.3682,57.3766,77389.0
2020-01-24 13:30:00,68.24,68.25,68.22,68.24,46906.0,57.3766,57.385,57.3598,57.3766,46906.0
2020-01-24 13:35:00,68.25,68.31,68.25,68.3,58215.0,57.385,57.4354,57.385,57.427,58215.0
2020-01-24 13:40:00,68.29,68.33,68.27,68.31,99470.0,57.4186,57.4522,57.4018,57.4354,99470.0
2020-01-24 13:45:00,68.31,68.34,68.27,68.27,66853.0,57.4354,57.4607,57.4018,57.4018,66853.0
2020-01-24 13:50:00,68.27,68.29,68.24,68.28,167283.0,57.4018,57.4186,57.3766,57.4102,167283.0
2020-01-24 13:55:00,68.27,68.3,68.26,68.27,138178.0,57.4018,57.427,57.3934,57.4018,138178.0
2020-01-24 14:00:00,68.26,68.28,68.21,68.25,420545.0,57.3934,57.4102,57.3513,57.385,420545.0
2020-01-24 14:05:00,68.25,68.32,68.25,68.29,383778.0,57.385,57.4438,57.385,57.4186,383778.0
2020-01-24 14:10:00,68.29,68.31,68.25,68.26,48226.0,57.4186,57.4354,57.385,57.3934,48226.0
2020-01-24 14:15:00,68.26,68.28,68.21,68.21,127834.0,57.3934,57.4102,57.3513,57.3513,127834.0
2020-01-24 14:20:00,68.21,68.21,68.14,68.16,198025.0,57.3513,57.3513,57.2925,57.3093,198025.0
2020-01-24 14:25:00,68.15,68.17,68.1,68.11,215468.0,57.3009,57.3177,57.2589,57.2673,215468.0
2020-01-24 14:30:00,68.11,68.18,68.1,68.17,141952.0,57.2673,57.3261,57.2589,57.3177,141952.0
2020-01-24 14:35:00,68.17,68.18,68.12,68.16,96356.0,57.3177,57.3261,57.2757,57.3093,96356.0
2020-01-24 14:40:00,68.16,68.18,68.14,68.16,56169.0,57.3093,57.3261,57.2925,57.3093,56169.0
2020-01-24 14:45:00,68.16,68.17,68.13,68.16,65659.0,57.3093,57.3177,57.2841,57.3093,65659.0
2020-01-24 14:50:00,68.16,68.23,68.15,68.21,222404.0,57.3093,57.3682,57.3009,57.3513,222404.0
2020-01-24 14:55:00,68.21,68.28,68.2,68.26,231059.0,57.3513,57.4102,57.3429,57.3934,231059.0
2020-01-24 15:00:00,68.26,68.3,68.24,68.28,85293.0,57.3934,57.427,57.3766,57.4102,85293.0
2020-01-24 15:05:00,68.28,68.31,68.24,68.29,167902.0,57.4102,57.4354,57.3766,57.4186,167902.0
2020-01-24 15:10:00,68.3,68.32,68.24,68.29,205691.0,57.427,57.4438,57.3766,57.4186,205691.0
2020-01-24 15:15:00,68.29,68.32,68.26,68.31,92745.0,57.4186,57.4438,57.3934,57.4354,92745.0
2020-01-24 15:20:00,68.31,68.36,68.31,68.33,115618.0,57.4354,57.4775,57.4354,57.4522,115618.0
2020-01-24 15:25:00,68.33,68.34,68.31,68.31,78203.0,57.4522,57.4607,57.4354,57.4354,78203.0
2020-01-24 15:30:00,68.3,68.31,68.2,68.22,219053.0,57.427,57.4354,57.3429,57.3598,219053.0
2020-01-24 15:35:00,68.23,68.32,68.21,68.21,193894.0,57.3682,57.4438,57.3513,57.3513,193894.0
2020-01-24 15:40:00,68.21,68.22,68.17,68.22,193813.0,57.3513,57.3598,57.3177,57.3598,193813.0
2020-01-24 15:45:00,68.22,68.31,68.2,68.3,177405.0,57.3598,57.4354,57.3429,57.427,177405.0
2020-01-24 15:50:00,68.3,68.38,68.27,68.37,338417.0,57.427,57.4943,57.4018,57.4859,338417.0
2020-01-24 15:55:00,68.37,68.41,68.35,68.38,859745.0,57.4859,57.5195,57.4691,57.4943,859745.0
2020-01-27 09:30:00,68.32,68.8,68.3,68.59,643067.0,57.4438,57.8474,57.427,57.6709,643067.0
2020-01-27 09:35:00,68.59,68.63,68.34,68.39,382569.0,57.6709,57.7045,57.4607,57.5027,382569.0
2020-01-27 09:40:00,68.4,68.52,68.38,68.39,263128.0,57.5111,57.612,57.4943,57.5027,263128.0
2020-01-27 09:45:00,68.39,68.55,68.38,68.5,181175.0,57.5027,57.6372,57.4943,57.5952,181175.0
2020-01-27 09:50:00,68.5,68.51,68.33,68.42,257925.0,57.5952,57.6036,57.4522,57.5279,257925.0
2020-01-27 09:55:00,68.41,68.41,68.29,68.33,157109.0,57.5195,57.5195,57.4186,57.4522,157109.0
2020-01-27 10:00:00,68.33,68.36,68.23,68.26,142685.0,57.4522,57.4775,57.3682,57.3934,142685.0
2020-01-27 10:05:00,68.25,68.32,68.2,68.3,287494.0,57.385,57.4438,57.3429,57.427,287494.0
2020-01-27 10:10:00,68.3,68.37,68.27,68.27,132201.0,57.427,57.4859,57.4018,57.4018,132201.0
2020-01-27 10:15:00,68.28,68.28,68.05,68.05,297699.0,57.4102,57.4102,57.2168,57.2168,297699.0
2020-01-27 10:20:00,68.05,68.1,68.03,68.03,295979.0,57.2168,57.2589,57.2,57.2,295979.0
2020-01-27 10:25:00,68.03,68.09,68.0,68.06,421950.0,57.2,57.2505,57.1748,57.2252,421950.0
2020-01-27 10:30:00,68.06,68.13,68.04,68.04,204592.0,57.2252,57.2841,57.2084,57.2084,204592.0
2020-01-27 10:35:00,68.03,68.12,68.02,68.08,241495.0,57.2,57.2757,57.1916,57.242,241495.0
2020-01-27 10:40:00,68.08,68.15,68.05,68.14,128363.0,57.242,57.3009,57.2168,57.2925,128363.0
2020-01-27 10:45:00,68.15,68.22,68.14,68.18,71424.0,57.3009,57.3598,57.2925,57.3261,71424.0
2020-01-27 10:50:00,68.19,68.26,68.15,68.25,79774.0,57.3345,57.3934,57.3009,57.385,79774.0
2020-01-27 10:55:00,68.26,68.28,68.22,68.24,71713.0,57.3934,57.4102,57.3598,57.3766,71713.0
2020-01-27 11:00:00,68.23,68.34,68.21,68.31,229292.0,57.3682,57.4607,57.3513,57.4354,229292.0
2020-01-27 11:05:00,68.31,68.35,68.28,68.28,75350.0,57.4354,57.4691,57.4102,57.4102,75350.0
2020-01-27 11:10:00,68.28,68.31,68.21,68.22,61261.0,57.4102,57.4354,57.3513,57.3598,61261.0
2020-01-27 11:15:00,68.21,68.26,68.21,68.26,92245.0,57.3513,57.3934,57.3513,57.3934,92245.0
2020-01-27 11:20:00,68.26,68.33,68.25,68.3,255457.0,57.3934,57.4522,57.385,57.427,255457.0
2020-01-27 11:25:00,68.31,68.32,68.25,68.25,85292.0,57.4354,57.4438,57.385,57.385,85292.0
2020-01-27 11:30:00,68.25,68.32,68.25,68.3,69926.0,57.385,57.4438,57.385,57.427,69926.0
2020-01-27 11:35:00,68.29,68.33,68.23,68.26,132471.0,57.4186,57.4522,57.3682,57.3934,132471.0
2020-01-27 11:40:00,68.27,68.29,68.24,68.27,107095.0,57.4018,57.4186,57.3766,57.4018,107095.0
2020-01-27 11:45:00,68.27,68.28,68.23,68.26,62310.0,57.4018,57.4102,57.3682,57.3934,62310.0
2020-01-27 11:50:00,68.27,68.31,68.24,68.3,42313.0,57.4018,57.4354,57.3766,57.427,42313.0
2020-01-27 11:55:00,68.31,68.38,68.29,68.35,49545.0,57.4354,57.4943,57.4186,57.4691,49545.0
2020-01-27 12:00:00,68.35,68.36,68.28,68.31,49673.0,57.4691,57.4775,57.4102,57.4354,49673.0
2020-01-27 12:05:00,68.3,68.31,68.25,68.27,40974.0,57.427,57.4354,57.385,57.4018,40974.0
2020-01-27 12:10:00,68.28,68.29,68.19,68.22,94970.0,57.4102,57.4186,57.3345,57.3598,94970.0
2020-01-27 12:15:00,68.21,68.24,68.18,68.23,46291.0,57.3513,57.3766,57.3261,57.3682,46291.0
2020-01-27 12:20:00,68.23,68.23,68.19,68.22,47246.0,57.3682,57.3682,57.3345,57.3598,47246.0
2020-01-27 12:25:00,68.23,68.24,68.17,68.19,48121.0,57.3682,57.3766,57.3177,57.3345,48121.0
2020-01-27 12:30:00,68.19,68.21,68.16,68.17,59519.0,57.3345,57.3513,57.3093,57.3177,59519.0
2020-01-27 12:35:00,68.18,68.24,68.18,68.18,55206.0,57.3261,57.3766,57.3261,57.3261,55206.0
2020-01-27 12:40:00,68.18,68.2,68.17,68.18,46449.0,57.3261,57.3429,57.3177,57.3261,46449.0
2020-01-27 12:45:00,68.19,68.19,68.14,68.16,78673.0,57.3345,57.3345,57.2925,57.3093,78673.0
2020-01-27 12:50:00,68.17,68.19,68.13,68.15,61546.0,57.3177,57.3345,57.2841,57.3009,61546.0
2020-01-27 12:55:00,68.15,68.15,68.11,68.14,85059.0,57.3009,57.3009,57.2673,57.2925,85059.0
2020-01-27 13:00:00,68.14,68.16,68.11,68.11,84819.0,57.2925,57.3093,57.2673,57.2673,84819.0
2020-01-27 13:05:00,68.11,68.13,68.08,68.11,45376.0,57.2673,57.2841,57.242,57.2673,45376.0
2020-01-27 13:10:00,68.12,68.15,68.11,68.11,44191.0,57.2757,57.3009,57.2673,57.2673,44191.0
2020-01-27 13:15:00,68.11,68.19,68.1,68.19,52851.0,57.2673,57.3345,57.2589,57.3345,52851.0
2020-01-27 13:20:00,68.18,68.21,68.17,68.18,27741.0,57.3261,57.3513,57.3177,57.3261,27741.0
2020-01-27 13:25:00,68.18,68.2,68.16,68.19,79452.0,57.3261,57.3429,57.3093,57.3345,79452.0
2020-01-27 13:30:00,68.19,68.22,68.17,68.17,42836.0,57.3345,57.3598,57.3177,57.3177,42836.0
2020-01-27 13:35:00,68.18,68.23,68.17,68.2,68813.0,57.3261,57.3682,57.3177,57.3429,68813.0
2020-01-27 13:40:00,68.2,68.22,68.19,68.2,66757.0,57.3429,57.3598,57.3345,57.3429,66757.0
2020-01-27 13:45:00,68.2,68.21,68.17,68.2,39367.0,57.3429,57.3513,57.3177,57.3429,39367.0
2020-01-27 13:50:00,68.2,68.2,68.16,68.18,36596.0,57.3429,57.3429,57.3093,57.3261,36596.0
2020-01-27 13:55:00,68.17,68.2,68.15,68.17,81929.0,57.3177,57.3429,57.3009,57.3177,81929.0
2020-01-27 14:00:00,68.17,68.17,68.12,68.13,111236.0,57.3177,57.3177,57.2757,57.2841,111236.0
2020-01-27 14:05:00,68.13,68.22,68.13,68.2,30191.0,57.2841,57.3598,57.2841,57.3429,30191.0
2020-01-27 14:10:00,68.2,68.2,68.12,68.14,79958.0,57.3429,57.3429,57.2757,57.2925,79958.0
2020-01-27 14:15:00,68.13,68.15,68.12,68.15,103577.0,57.2841,57.3009,57.2757,57.3009,103577.0
2020-01-27 14:20:00,68.14,68.15,68.09,68.12,66311.0,57.2925,57.3009,57.2505,57.2757,66311.0
2020-01-27 14:25:00,68.12,68.18,68.12,68.17,61821.0,57.2757,57.3261,57.2757,57.3177,61821.0
2020-01-27 14:30:00,68.17,68.19,68.16,68.19,40556.0,57.3177,57.3345,57.3093,57.3345,40556.0
2020-01-27 14:35:00,68.19,68.22,68.18,68.22,43368.0,57.3345,57.3598,57.3261,57.3598,43368.0
2020-01-27 14:40:00,68.23,68.3,68.22,68.3,64007.0,57.3682,57.427,57.3598,57.427,64007.0
2020-01-27 14:45:00,68.29,68.33,68.28,68.31,77922.0,57.4186,57.4522,57.4102,57.4354,77922.0
2020-01-27 14:50:00,68.3,68.34,68.29,68.34,53983.0,57.427,57.4607,57.4186,57.4607,53983.0
2020-01-27 14:55:00,68.33,68.33,68.28,68.3,58514.0,57.4522,57.4522,57.4102,57.427,58514.0
2020-01-27 15:00:00,68.3,68.37,68.3,68.34,69454.0,57.427,57.4859,57.427,57.4607,69454.0
2020-01-27 15:05:00,68.35,68.41,68.34,68.34,82089.0,57.4691,57.5195,57.4607,57.4607,82089.0
2020-01-27 15:10:00,68.34,68.36,68.3,68.34,68949.0,57.4607,57.4775,57.427,57.4607,68949.0
2020-01-27 15:15:00,68.34,68.4,68.33,68.4,113203.0,57.4607,57.5111,57.4522,57.5111,113203.0
2020-01-27 15:20:00,68.39,68.42,68.37,68.38,132191.0,57.5027,57.5279,57.4859,57.4943,132191.0
2020-01-27 15:25:00,68.38,68.39,68.31,68.34,101997.0,57.4943,57.5027,57.4354,57.4607,101997.0
2020-01-27 15:30:00,68.33,68.34,68.21,68.22,175212.0,57.4522,57.4607,57.3513,57.3598,175212.0
2020-01-27 15:35:00,68.22,68.23,68.16,68.23,205154.0,57.3598,57.3682,57.3093,57.3682,205154.0
2020-01-27 15:40:00,68.22,68.26,68.19,68.25,135251.0,57.3598,57.3934,57.3345,57.385,135251.0
2020-01-27 15:45:00,68.25,68.28,68.17,68.17,144479.0,57.385,57.4102,57.3177,57.3177,144479.0
2020-01-27 15:50:00,68.17,68.19,68.13,68.16,208688.0,57.3177,57.3345,57.2841,57.3093,208688.0
2020-01-27 15:55:00,68.17,68.25,68.15,68.18,945960.0,57.3177,57.385,57.3009,57.3261,945960.0
2020-01-28 09:30:00,68.26,68.47,68.23,68.43,342310.0,57.3934,57.57,57.3682,57.5363,342310.0
2020-01-28 09:35:00,68.43,68.48,68.35,68.47,226466.0,57.5363,57.5784,57.4691,57.57,226466.0
2020-01-28 09:40:00,68.47,68.54,68.45,68.5,157671.0,57.57,57.6288,57.5531,57.5952,157671.0
2020-01-28 09:45:00,68.49,68.53,68.45,68.49,170491.0,57.5868,57.6204,57.5531,57.5868,170491.0
2020-01-28 09:50:00,68.5,68.56,68.49,68.51,204653.0,57.5952,57.6456,57.5868,57.6036,204653.0
2020-01-28 09:55:00,68.51,68.61,68.51,68.61,164982.0,57.6036,57.6877,57.6036,57.6877,164982.0
2020-01-28 10:00:00,68.59,68.65,68.56,68.56,333868.0,57.6709,57.7213,57.6456,57.6456,333868.0
2020-01-28 10:05:00,68.57,68.7,68.57,68.69,120488.0,57.654,57.7633,57.654,57.7549,120488.0
2020-01-28 10:10:00,68.68,68.76,68.67,68.72,179283.0,57.7465,57.8138,57.7381,57.7802,179283.0
2020-01-28 10:15:00,68.72,68.73,68.62,68.65,478011.0,57.7802,57.7886,57.6961,57.7213,478011.0
2020-01-28 10:20:00,68.65,68.65,68.4,68.43,342951.0,57.7213,57.7213,57.5111,57.5363,342951.0
2020-01-28 10:25:00,68.43,68.43,68.29,68.31,388282.0,57.5363,57.5363,57.4186,57.4354,388282.0
2020-01-28 10:30:00,68.31,68.32,68.23,68.24,432237.0,57.4354,57.4438,57.3682,57.3766,432237.0
2020-01-28 10:35:00,68.24,68.29,68.19,68.2,295753.0,57.3766,57.4186,57.3345,57.3429,295753.0
2020-01-28 10:40:00,68.2,68.24,68.09,68.24,442809.0,57.3429,57.3766,57.2505,57.3766,442809.0
2020-01-28 10:45:00,68.24,68.29,68.21,68.22,215276.0,57.3766,57.4186,57.3513,57.3598,215276.0
2020-01-28 10:50:00,68.22,68.28,68.19,68.25,169863.0,57.3598,57.4102,57.3345,57.385,169863.0
2020-01-28 10:55:00,68.25,68.32,68.23,68.29,262803.0,57.385,57.4438,57.3682,57.4186,262803.0
2020-01-28 11:00:00,68.28,68.36,68.28,68.36,163837.0,57.4102,57.4775,57.4102,57.4775,163837.0
2020-01-28 11:05:00,68.36,68.47,68.35,68.42,225314.0,57.4775,57.57,57.4691,57.5279,225314.0
2020-01-28 11:10:00,68.42,68.44,68.39,68.41,135278.0,57.5279,57.5447,57.5027,57.5195,135278.0
2020-01-28 11:15:00,68.41,68.41,68.32,68.34,368618.0,57.5195,57.5195,57.4438,57.4607,368618.0
2020-01-28 11:20:00,68.34,68.5,68.33,68.48,132203.0,57.4607,57.5952,57.4522,57.5784,132203.0
2020-01-28 11:25:00,68.49,68.52,68.45,68.5,123921.0,57.5868,57.612,57.5531,57.5952,123921.0
2020-01-28 11:30:00,68.5,68.53,68.49,68.49,72337.0,57.5952,57.6204,57.5868,57.5868,72337.0
2020-01-28 11:35:00,68.49,68.49,68.4,68.4,277763.0,57.5868,57.5868,57.5111,57.5111,277763.0
2020-01-28 11:40:00,68.39,68.43,68.37,68.39,106961.0,57.5027,57.5363,57.4859,57.5027,106961.0
2020-01-28 11:45:00,68.4,68.41,68.32,68.34,90766.0,57.5111,57.5195,57.4438,57.4607,90766.0
2020-01-28 11:50:00,68.35,68.41,68.35,68.38,34170.0,57.4691,57.5195,57.4691,57.4943,34170.0
2020-01-28 11:55:00,68.37,68.38,68.32,68.33,106700.0,57.4859,57.4943,57.4438,57.4522,106700.0
2020-01-28 12:00:00,68.34,68.35,68.29,68.31,58670.0,57.4607,57.4691,57.4186,57.4354,58670.0
2020-01-28 12:05:00,68.32,68.34,68.29,68.3,64124.0,57.4438,57.4607,57.4186,57.427,64124.0
2020-01-28 12:10:00,68.31,68.34,68.29,68.34,54010.0,57.4354,57.4607,57.4186,57.4607,54010.0
2020-01-28 12:15:00,68.34,68.37,68.32,68.36,134607.0,57.4607,57.4859,57.4438,57.4775,134607.0
2020-01-28 12:20:00,68.37,68.42,68.35,68.41,58972.0,57.4859,57.5279,57.4691,57.5195,58972.0
2020-01-28 12:25:00,68.42,68.43,68.38,68.41,47670.0,57.5279,57.5363,57.4943,57.5195,47670.0
2020-01-28 12:30:00,68.41,68.44,68.4,68.41,97781.0,57.5195,57.5447,57.5111,57.5195,97781.0
2020-01-28 12:35:00,68.42,68.44,68.4,68.4,62734.0,57.5279,57.5447,57.5111,57.5111,62734.0
2020-01-28 12:40:00,68.4,68.41,68.37,68.4,90404.0,57.5111,57.5195,57.4859,57.5111,90404.0
2020-01-28 12:45:00,68.39,68.4,68.35,68.39,100058.0,57.5027,57.5111,57.4691,57.5027,100058.0
2020-01-28 12:50:00,68.38,68.39,68.33,68.34,45946.0,57.4943,57.5027,57.4522,57.4607,45946.0
2020-01-28 12:55:00,68.34,68.36,68.32,68.34,30835.0,57.4607,57.4775,57.4438,57.4607,30835.0
2020-01-28 13:00:00,68.34,68.37,68.33,68.35,67672.0,57.4607,57.4859,57.4522,57.4691,67672.0
2020-01-28 13:05:00,68.34,68.36,68.32,68.33,40628.0,57.4607,57.4775,57.4438,57.4522,40628.0
2020-01-28 13:10:00,68.34,68.35,68.27,68.28,62348.0,57.4607,57.4691,57.4018,57.4102,62348.0
2020-01-28 13:15:00,68.29,68.31,68.26,68.29,61363.0,57.4186,57.4354,57.3934,57.4186,61363.0
2020-01-28 13:20:00,68.28,68.29,68.25,68.28,45644.0,57.4102,57.4186,57.385,57.4102,45644.0
2020-01-28 13:25:00,68.28,68.28,68.23,68.24,36256.0,57.4102,57.4102,57.3682,57.3766,36256.0
2020-01-28 13:30:00,68.24,68.24,68.2,68.21,103257.0,57.3766,57.3766,57.3429,57.3513,103257.0
2020-01-28 13:35:00,68.22,68.22,68.18,68.21,68457.0,57.3598,57.3598,57.3261,57.3513,68457.0
2020-01-28 13:40:00,68.22,68.31,68.21,68.31,78450.0,57.3598,57.4354,57.3513,57.4354,78450.0
2020-01-28 13:45:00,68.31,68.38,68.3,68.37,259086.0,57.4354,57.4943,57.427,57.4859,259086.0
2020-01-28 13:50:00,68.36,68.39,68.33,68.34,161138.0,57.4775,57.5027,57.4522,57.4607,161138.0
2020-01-28 13:55:00,68.34,68.35,68.3,68.3,107433.0,57.4607,57.4691,57.427,57.427,107433.0
2020-01-28 14:00:00,68.3,68.33,68.28,68.31,162525.0,57.427,57.4522,57.4102,57.4354,162525.0
2020-01-28 14:05:00,68.31,68.32,68.26,68.28,98279.0,57.4354,57.4438,57.3934,57.4102,98279.0
2020-01-28 14:10:00,68.28,68.37,68.28,68.37,48968.0,57.4102,57.4859,57.4102,57.4859,48968.0
2020-01-28 14:15:00,68.38,68.44,68.36,68.41,85381.0,57.4943,57.5447,57.4775,57.5195,85381.0
2020-01-28 14:20:00,68.42,68.42,68.37,68.39,172118.0,57.5279,57.5279,57.4859,57.5027,172118.0
2020-01-28 14:25:00,68.39,68.44,68.38,68.44,96801.0,57.5027,57.5447,57.4943,57.5447,96801.0
2020-01-28 14:30:00,68.44,68.46,68.4,68.45,129112.0,57.5447,57.5615,57.5111,57.5531,129112.0
2020-01-28 14:35:00,68.45,68.54,68.45,68.5,157206.0,57.5531,57.6288,57.5531,57.5952,157206.0
2020-01-28 14:40:00,68.51,68.53,68.49,68.52,121821.0,57.6036,57.6204,57.5868,57.612,121821.0
2020-01-28 14:45:00,68.51,68.53,68.49,68.49,208171.0,57.6036,57.6204,57.5868,57.5868,208171.0
2020-01-28 14:50:00,68.49,68.51,68.44,68.45,98951.0,57.5868,57.6036,57.5447,57.5531,98951.0
2020-01-28 14:55:00,68.45,68.49,68.43,68.43,86528.0,57.5531,57.5868,57.5363,57.5363,86528.0
2020-01-28 15:00:00,68.44,68.47,68.41,68.44,122506.0,57.5447,57.57,57.5195,57.5447,122506.0
2020-01-28 15:05:00,68.44,68.46,68.41,68.45,80732.0,57.5447,57.5615,57.5195,57.5531,80732.0
2020-01-28 15:10:00,68.45,68.53,68.45,68.52,68982.0,57.5531,57.6204,57.5531,57.612,68982.0
2020-01-28 15:15:00,68.52,68.53,68.5,68.52,94049.0,57.612,57.6204,57.5952,57.612,94049.0
2020-01-28 15:20:00,68.51,68.57,68.51,68.53,103690.0,57.6036,57.654,57.6036,57.6204,103690.0
2020-01-28 15:25:00,68.53,68.55,68.49,68.51,152158.0,57.6204,57.6372,57.5868,57.6036,152158.0
2020-01-28 15:30:00,68.51,68.52,68.43,68.46,160619.0,57.6036,57.612,57.5363,57.5615,160619.0
2020-01-28 15:35:00,68.45,68.48,68.42,68.43,203903.0,57.5531,57.5784,57.5279,57.5363,203903.0
2020-01-28 15:40:00,68.43,68.47,68.43,68.47,190820.0,57.5363,57.57,57.5363,57.57,190820.0
2020-01-28 15:45:00,68.47,68.52,68.45,68.51,376438.0,57.57,57.612,57.5531,57.6036,376438.0
2020-01-28 15:50:00,68.5,68.52,68.44,68.45,630576.0,57.5952,57.612,57.5447,57.5531,630576.0
2020-01-28 15:55:00,68.45,68.52,68.43,68.45,2281314.0,57.5531,57.612,57.5363,57.5531,2281314.0
2020-01-29 09:30:00,68.48,68.54,68.34,68.41,290135.0,57.5784,57.6288,57.4607,57.5195,290135.0
2020-01-29 09:35:00,68.41,68.44,68.31,68.32,172285.0,57.5195,57.5447,57.4354,57.4438,172285.0
2020-01-29 09:40:00,68.33,68.37,68.29,68.36,160642.0,57.4522,57.4859,57.4186,57.4775,160642.0
2020-01-29 09:45:00,68.36,68.42,68.3,68.38,214462.0,57.4775,57.5279,57.427,57.4943,214462.0
2020-01-29 09:50:00,68.38,68.44,68.37,68.43,115378.0,57.4943,57.5447,57.4859,57.5363,115378.0
2020-01-29 09:55:00,68.43,68.43,68.3,68.37,178417.0,57.5363,57.5363,57.427,57.4859,178417.0
2020-01-29 10:00:00,68.36,68.38,68.31,68.33,187054.0,57.4775,57.4943,57.4354,57.4522,187054.0
2020-01-29 10:05:00,68.33,68.43,68.3,68.4,552311.0,57.4522,57.5363,57.427,57.5111,552311.0
2020-01-29 10:10:00,68.41,68.42,68.34,68.35,190520.0,57.5195,57.5279,57.4607,57.4691,190520.0
2020-01-29 10:15:00,68.36,68.44,68.34,68.39,131282.0,57.4775,57.5447,57.4607,57.5027,131282.0
2020-01-29 10:20:00,68.39,68.41,68.3,68.31,93558.0,57.5027,57.5195,57.427,57.4354,93558.0
2020-01-29 10:25:00,68.31,68.35,68.29,68.31,107077.0,57.4354,57.4691,57.4186,57.4354,107077.0
2020-01-29 10:30:00,68.31,68.33,68.23,68.25,114948.0,57.4354,57.4522,57.3682,57.385,114948.0
2020-01-29 10:35:00,68.25,68.32,68.24,68.28,69030.0,57.385,57.4438,57.3766,57.4102,69030.0
2020-01-29 10:40:00,68.28,68.35,68.26,68.32,81037.0,57.4102,57.4691,57.3934,57.4438,81037.0
2020-01-29 10:45:00,68.32,68.4,68.31,68.39,37311.0,57.4438,57.5111,57.4354,57.5027,37311.0
2020-01-29 10:50:00,68.39,68.48,68.38,68.47,58139.0,57.5027,57.5784,57.4943,57.57,58139.0
2020-01-29 10:55:00,68.46,68.54,68.45,68.47,89247.0,57.5615,57.6288,57.5531,57.57,89247.0
2020-01-29 11:00:00,68.46,68.48,68.43,68.45,97315.0,57.5615,57.5784,57.5363,57.5531,97315.0
2020-01-29 11:05:00,68.46,68.51,68.45,68.51,132023.0,57.5615,57.6036,57.5531,57.6036,132023.0
2020-01-29 11:10:00,68.51,68.53,68.49,68.53,107327.0,57.6036,57.6204,57.5868,57.6204,107327.0
2020-01-29 11:15:00,68.52,68.53,68.46,68.51,59790.0,57.612,57.6204,57.5615,57.6036,59790.0
2020-01-29 11:20:00,68.51,68.57,68.5,68.57,96346.0,57.6036,57.654,57.5952,57.654,96346.0
2020-01-29 11:25:00,68.56,68.59,68.54,68.57,62087.0,57.6456,57.6709,57.6288,57.654,62087.0
2020-01-29 11:30:00,68.57,68.6,68.55,68.58,80755.0,57.654,57.6793,57.6372,57.6624,80755.0
2020-01-29 11:35:00,68.58,68.63,68.55,68.63,120000.0,57.6624,57.7045,57.6372,57.7045,120000.0
2020-01-29 11:40:00,68.63,68.63,68.58,68.61,42489.0,57.7045,57.7045,57.6624,57.6877,42489.0
2020-01-29 11:45:00,68.61,68.62,68.58,68.59,33582.0,57.6877,57.6961,57.6624,57.6709,33582.0
2020-01-29 11:50:00,68.59,68.6,68.55,68.56,38889.0,57.6709,57.6793,57.6372,57.6456,38889.0
2020-01-29 11:55:00,68.56,68.57,68.53,68.55,38545.0,57.6456,57.654,57.6204,57.6372,38545.0
2020-01-29 12:00:00,68.55,68.56,68.52,68.54,83252.0,57.6372,57.6456,57.612,57.6288,83252.0
2020-01-29 12:05:00,68.54,68.55,68.52,68.53,34072.0,57.6288,57.6372,57.612,57.6204,34072.0
2020-01-29 12:10:00,68.52,68.54,68.49,68.53,61560.0,57.612,57.6288,57.5868,57.6204,61560.0
2020-01-29 12:15:00,68.53,68.56,68.52,68.55,36730.0,57.6204,57.6456,57.612,57.6372,36730.0
2020-01-29 12:20:00,68.55,68.63,68.54,68.61,93183.0,57.6372,57.7045,57.6288,57.6877,93183.0
2020-01-29 12:25:00,68.61,68.62,68.55,68.58,46331.0,57.6877,57.6961,57.6372,57.6624,46331.0
2020-01-29 12:30:00,68.58,68.58,68.52,68.53,62794.0,57.6624,57.6624,57.612,57.6204,62794.0
2020-01-29 12:35:00,68.53,68.55,68.5,68.52,54743.0,57.6204,57.6372,57.5952,57.612,54743.0
2020-01-29 12:40:00,68.52,68.52,68.47,68.47,44236.0,57.612,57.612,57.57,57.57,44236.0
2020-01-29 12:45:00,68.48,68.52,68.48,68.49,36387.0,57.5784,57.612,57.5784,57.5868,36387.0
2020-01-29 12:50:00,68.5,68.52,68.49,68.51,32594.0,57.5952,57.612,57.5868,57.6036,32594.0
2020-01-29 12:55:00,68.5,68.53,68.49,68.53,39928.0,57.5952,57.6204,57.5868,57.6204,39928.0
2020-01-29 13:00:00,68.53,68.57,68.52,68.56,39338.0,57.6204,57.654,57.612,57.6456,39338.0
2020-01-29 13:05:00,68.56,68.64,68.55,68.64,45045.0,57.6456,57.7129,57.6372,57.7129,45045.0
2020-01-29 13:10:00,68.64,68.64,68.59,68.6,199778.0,57.7129,57.7129,57.6709,57.6793,199778.0
2020-01-29 13:15:00,68.6,68.62,68.59,68.59,74107.0,57.6793,57.6961,57.6709,57.6709,74107.0
2020-01-29 13:20:00,68.59,68.6,68.56,68.58,30708.0,57.6709,57.6793,57.6456,57.6624,30708.0
2020-01-29 13:25:00,68.58,68.59,68.55,68.59,38917.0,57.6624,57.6709,57.6372,57.6709,38917.0
2020-01-29 13:30:00,68.58,68.59,68.55,68.57,50662.0,57.6624,57.6709,57.6372,57.654,50662.0
2020-01-29 13:35:00,68.57,68.57,68.51,68.55,58748.0,57.654,57.654,57.6036,57.6372,58748.0
2020-01-29 13:40:00,68.55,68.56,68.52,68.55,45085.0,57.6372,57.6456,57.612,57.6372,45085.0
2020-01-29 13:45:00,68.55,68.61,68.54,68.59,251085.0,57.6372,57.6877,57.6288,57.6709,251085.0
2020-01-29 13:50:00,68.6,68.71,68.6,68.65,263007.0,57.6793,57.7718,57.6793,57.7213,263007.0
2020-01-29 13:55:00,68.66,68.66,68.57,68.58,262818.0,57.7297,57.7297,57.654,57.6624,262818.0
2020-01-29 14:00:00,68.57,68.67,68.54,68.66,110240.0,57.654,57.7381,57.6288,57.7297,110240.0
2020-01-29 14:05:00,68.66,68.67,68.57,68.57,57880.0,57.7297,57.7381,57.654,57.654,57880.0
2020-01-29 14:10:00,68.58,68.62,68.56,68.6,224444.0,57.6624,57.6961,57.6456,57.6793,224444.0
2020-01-29 14:15:00,68.6,68.63,68.59,68.6,149067.0,57.6793,57.7045,57.6709,57.6793,149067.0
2020-01-29 14:20:00,68.6,68.62,68.57,68.57,58748.0,57.6793,57.6961,57.654,57.654,58748.0
2020-01-29 14:25:00,68.58,68.64,68.57,68.64,52075.0,57.6624,57.7129,57.654,57.7129,52075.0
2020-01-29 14:30:00,68.64,68.66,68.57,68.58,44451.0,57.7129,57.7297,57.654,57.6624,44451.0
2020-01-29 14:35:00,68.58,68.63,68.57,68.6,72478.0,57.6624,57.7045,57.654,57.6793,72478.0
2020-01-29 14:40:00,68.61,68.62,68.57,68.61,96050.0,57.6877,57.6961,57.654,57.6877,96050.0
2020-01-29 14:45:00,68.61,68.67,68.58,68.66,43170.0,57.6877,57.7381,57.6624,57.7297,43170.0
2020-01-29 14:50:00,68.67,68.7,68.64,68.69,89949.0,57.7381,57.7633,57.7129,57.7549,89949.0
2020-01-29 14:55:00,68.69,68.71,68.66,68.7,54531.0,57.7549,57.7718,57.7297,57.7633,54531.0
2020-01-29 15:00:00,68.7,68.73,68.65,68.67,128008.0,57.7633,57.7886,57.7213,57.7381,128008.0
2020-01-29 15:05:00,68.67,68.69,68.65,68.69,126712.0,57.7381,57.7549,57.7213,57.7549,126712.0
2020-01-29 15:10:00,68.69,68.7,68.63,68.65,338915.0,57.7549,57.7633,57.7045,57.7213,338915.0
2020-01-29 15:15:00,68.64,68.67,68.62,68.66,167526.0,57.7129,57.7381,57.6961,57.7297,167526.0
2020-01-29 15:20:00,68.67,68.67,68.56,68.6,248863.0,57.7381,57.7381,57.6456,57.6793,248863.0
2020-01-29 15:25:00,68.61,68.65,68.59,68.63,65662.0,57.6877,57.7213,57.6709,57.7045,65662.0
2020-01-29 15:30:00,68.64,68.69,68.62,68.69,228146.0,57.7129,57.7549,57.6961,57.7549,228146.0
2020-01-29 15:35:00,68.7,68.75,68.68,68.7,100397.0,57.7633,57.8054,57.7465,57.7633,100397.0
2020-01-29 15:40:00,68.7,68.71,68.66,68.7,227160.0,57.7633,57.7718,57.7297,57.7633,227160.0
2020-01-29 15:45:00,68.7,68.71,68.65,68.67,144282.0,57.7633,57.7718,57.7213,57.7381,144282.0
2020-01-29 15:50:00,68.66,68.69,68.59,68.61,166695.0,57.7297,57.7549,57.6709,57.6877,166695.0
2020-01-29 15:55:00,68.61,68.69,68.6,68.65,1088438.0,57.6877,57.7549,57.6793,57.7213,1088438.0
2020-01-30 09:30:00,68.61,68.93,68.55,68.81,364199.0,57.6877,57.9567,57.6372,57.8558,364199.0
2020-01-30 09:35:00,68.81,68.81,68.59,68.62,310112.0,57.8558,57.8558,57.6709,57.6961,310112.0
2020-01-30 09:40:00,68.62,68.67,68.51,68.56,192089.0,57.6961,57.7381,57.6036,57.6456,192089.0
2020-01-30 09:45:00,68.56,68.65,68.51,68.52,172044.0,57.6456,57.7213,57.6036,57.612,172044.0
2020-01-30 09:50:00,68.52,68.56,68.49,68.52,142357.0,57.612,57.6456,57.5868,57.612,142357.0
2020-01-30 09:55:00,68.53,68.61,68.51,68.56,146418.0,57.6204,57.6877,57.6036,57.6456,146418.0
2020-01-30 10:00:00,68.56,68.7,68.56,68.6,331426.0,57.6456,57.7633,57.6456,57.6793,331426.0
2020-01-30 10:05:00,68.59,68.59,68.49,68.49,138821.0,57.6709,57.6709,57.5868,57.5868,138821.0
2020-01-30 10:10:00,68.49,68.53,68.44,68.51,131020.0,57.5868,57.6204,57.5447,57.6036,131020.0
2020-01-30 10:15:00,68.51,68.6,68.51,68.56,95117.0,57.6036,57.6793,57.6036,57.6456,95117.0
2020-01-30 10:20:00,68.56,68.61,68.56,68.59,69843.0,57.6456,57.6877,57.6456,57.6709,69843.0
2020-01-30 10:25:00,68.59,68.63,68.56,68.61,89143.0,57.6709,57.7045,57.6456,57.6877,89143.0
2020-01-30 10:30:00,68.61,68.68,68.6,68.68,107703.0,57.6877,57.7465,57.6793,57.7465,107703.0
2020-01-30 10:35:00,68.68,68.68,68.58,68.62,72495.0,57.7465,57.7465,57.6624,57.6961,72495.0
2020-01-30 10:40:00,68.63,68.65,68.58,68.58,55161.0,57.7045,57.7213,57.6624,57.6624,55161.0
2020-01-30 10:45:00,68.57,68.62,68.54,68.59,76480.0,57.654,57.6961,57.6288,57.6709,76480.0
2020-01-30 10:50:00,68.58,68.68,68.58,68.66,69941.0,57.6624,57.7465,57.6624,57.7297,69941.0
2020-01-30 10:55:00,68.66,68.66,68.58,68.6,89001.0,57.7297,57.7297,57.6624,57.6793,89001.0
2020-01-30 11:00:00,68.59,68.63,68.59,68.63,244500.0,57.6709,57.7045,57.6709,57.7045,244500.0
2020-01-30 11:05:00,68.63,68.68,68.62,68.66,79607.0,57.7045,57.7465,57.6961,57.7297,79607.0
2020-01-30 11:10:00,68.66,68.75,68.66,68.73,162194.0,57.7297,57.8054,57.7297,57.7886,162194.0
2020-01-30 11:15:00,68.73,68.77,68.71,68.76,94333.0,57.7886,57.8222,57.7718,57.8138,94333.0
2020-01-30 11:20:00,68.77,68.84,68.74,68.82,73650.0,57.8222,57.8811,57.797,57.8642,73650.0
2020-01-30 11:25:00,68.82,68.85,68.79,68.8,56112.0,57.8642,57.8895,57.839,57.8474,56112.0
2020-01-30 11:30:00,68.8,68.86,68.8,68.83,67326.0,57.8474,57.8979,57.8474,57.8726,67326.0
2020-01-30 11:35:00,68.84,68.91,68.84,68.91,82486.0,57.8811,57.9399,57.8811,57.9399,82486.0
2020-01-30 11:40:00,68.92,69.0,68.9,68.99,184460.0,57.9483,58.0156,57.9315,58.0072,184460.0
2020-01-30 11:45:00,68.99,68.99,68.93,68.98,59230.0,58.0072,58.0072,57.9567,57.9988,59230.0
2020-01-30 11:50:00,68.98,69.0,68.97,68.98,141098.0,57.9988,58.0156,57.9904,57.9988,141098.0
2020-01-30 11:55:00,68.97,69.03,68.96,69.0,123864.0,57.9904,58.0408,57.982,58.0156,123864.0
2020-01-30 12:00:00,69.0,69.01,68.96,69.0,35959.0,58.0156,58.024,57.982,58.0156,35959.0
2020-01-30 12:05:00,69.01,69.06,69.0,69.05,58225.0,58.024,58.066,58.0156,58.0576,58225.0
2020-01-30 12:10:00,69.05,69.07,69.0,69.02,54916.0,58.0576,58.0744,58.0156,58.0324,54916.0
2020-01-30 12:15:00,69.02,69.07,69.01,69.04,81518.0,58.0324,58.0744,58.024,58.0492,81518.0
2020-01-30 12:20:00,69.04,69.07,69.03,69.05,32119.0,58.0492,58.0744,58.0408,58.0576,32119.0
2020-01-30 12:25:00,69.05,69.05,68.98,68.99,146963.0,58.0576,58.0576,57.9988,58.0072,146963.0
2020-01-30 12:30:00,68.99,69.0,68.96,68.97,60938.0,58.0072,58.0156,57.982,57.9904,60938.0
2020-01-30 12:35:00,68.97,69.01,68.9,68.91,91065.0,57.9904,58.024,57.9315,57.9399,91065.0
2020-01-30 12:40:00,68.9,68.92,68.87,68.92,56082.0,57.9315,57.9483,57.9063,57.9483,56082.0
2020-01-30 12:45:00,68.91,68.92,68.84,68.89,66990.0,57.9399,57.9483,57.8811,57.9231,66990.0
2020-01-30 12:50:00,68.89,68.91,68.84,68.84,42127.0,57.9231,57.9399,57.8811,57.8811,42127.0
2020-01-30 12:55:00,68.85,68.88,68.84,68.87,36713.0,57.8895,57.9147,57.8811,57.9063,36713.0
2020-01-30 13:00:00,68.87,68.93,68.87,68.92,73920.0,57.9063,57.9567,57.9063,57.9483,73920.0
2020-01-30 13:05:00,68.92,68.92,68.88,68.92,40148.0,57.9483,57.9483,57.9147,57.9483,40148.0
2020-01-30 13:10:00,68.92,68.94,68.9,68.9,51859.0,57.9483,57.9651,57.9315,57.9315,51859.0
2020-01-30 13:15:00,68.91,68.94,68.87,68.89,64777.0,57.9399,57.9651,57.9063,57.9231,64777.0
2020-01-30 13:20:00,68.89,68.9,68.85,68.89,52486.0,57.9231,57.9315,57.8895,57.9231,52486.0
2020-01-30 13:25:00,68.89,68.92,68.88,68.9,34914.0,57.9231,57.9483,57.9147,57.9315,34914.0
2020-01-30 13:30:00,68.9,68.93,68.89,68.91,54056.0,57.9315,57.9567,57.9231,57.9399,54056.0
2020-01-30 13:35:00,68.9,68.94,68.88,68.92,30639.0,57.9315,57.9651,57.9147,57.9483,30639.0
2020-01-30 13:40:00,68.92,68.95,68.9,68.95,34033.0,57.9483,57.9735,57.9315,57.9735,34033.0
2020-01-30 13:45:00,68.94,68.94,68.87,68.88,25046.0,57.9651,57.9651,57.9063,57.9147,25046.0
2020-01-30 13:50:00,68.88,68.89,68.85,68.86,53668.0,57.9147,57.9231,57.8895,57.8979,53668.0
2020-01-30 13:55:00,68.86,68.87,68.83,68.85,37617.0,57.8979,57.9063,57.8726,57.8895,37617.0
2020-01-30 14:00:00,68.85,68.87,68.81,68.84,86660.0,57.8895,57.9063,57.8558,57.8811,86660.0
2020-01-30 14:05:00,68.85,68.85,68.77,68.78,97207.0,57.8895,57.8895,57.8222,57.8306,97207.0
2020-01-30 14:10:00,68.78,68.86,68.77,68.85,73203.0,57.8306,57.8979,57.8222,57.8895,73203.0
2020-01-30 14:15:00,68.86,68.88,68.84,68.88,51733.0,57.8979,57.9147,57.8811,57.9147,51733.0
2020-01-30 14:20:00,68.87,68.92,68.85,68.85,54572.0,57.9063,57.9483,57.8895,57.8895,54572.0
2020-01-30 14:25:00,68.85,68.88,68.83,68.88,76991.0,57.8895,57.9147,57.8726,57.9147,76991.0
2020-01-30 14:30:00,68.87,68.89,68.85,68.87,32596.0,57.9063,57.9231,57.8895,57.9063,32596.0
2020-01-30 14:35:00,68.86,68.88,68.85,68.87,86954.0,57.8979,57.9147,57.8895,57.9063,86954.0
2020-01-30 14:40:00,68.88,68.98,68.86,68.93,274470.0,57.9147,57.9988,57.8979,57.9567,274470.0
2020-01-30 14:45:00,68.94,68.94,68.85,68.92,220534.0,57.9651,57.9651,57.8895,57.9483,220534.0
2020-01-30 14:50:00,68.93,68.95,68.9,68.93,66687.0,57.9567,57.9735,57.9315,57.9567,66687.0
2020-01-30 14:55:00,68.93,68.99,68.92,68.97,215958.0,57.9567,58.0072,57.9483,57.9904,215958.0
2020-01-30 15:00:00,68.98,69.07,68.97,69.06,258580.0,57.9988,58.0744,57.9904,58.066,258580.0
2020-01-30 15:05:00,69.06,69.06,68.99,69.0,214234.0,58.066,58.066,58.0072,58.0156,214234.0
2020-01-30 15:10:00,69.0,69.02,68.99,69.0,141703.0,58.0156,58.0324,58.0072,58.0156,141703.0
2020-01-30 15:15:00,69.0,69.07,68.99,69.05,116786.0,58.0156,58.0744,58.0072,58.0576,116786.0
2020-01-30 15:20:00,69.05,69.11,69.03,69.07,179136.0,58.0576,58.1081,58.0408,58.0744,179136.0
2020-01-30 15:25:00,69.06,69.1,69.03,69.09,243229.0,58.066,58.0997,58.0408,58.0913,243229.0
2020-01-30 15:30:00,69.08,69.13,69.06,69.12,194591.0,58.0828,58.1249,58.066,58.1165,194591.0
2020-01-30 15:35:00,69.13,69.14,69.05,69.11,299607.0,58.1249,58.1333,58.0576,58.1081,299607.0
2020-01-30 15:40:00,69.11,69.17,69.08,69.14,244471.0,58.1081,58.1585,58.0828,58.1333,244471.0
2020-01-30 15:45:00,69.14,69.25,69.13,69.23,317654.0,58.1333,58.2258,58.1249,58.209,317654.0
2020-01-30 15:50:00,69.23,69.29,69.23,69.26,734041.0,58.209,58.2594,58.209,58.2342,734041.0
2020-01-30 15:55:00,69.26,69.33,69.24,69.27,2167587.0,58.2342,58.2931,58.2174,58.2426,2167587.0
2020-01-31 09:30:00,69.16,69.36,69.16,69.35,346559.0,58.1501,58.3183,58.1501,58.3099,346559.0
2020-01-31 09:35:00,69.35,69.37,69.25,69.28,200454.0,58.3099,58.3267,58.2258,58.251,200454.0
2020-01-31 09:40:00,69.28,69.35,69.27,69.33,205067.0,58.251,58.3099,58.2426,58.2931,205067.0
2020-01-31 09:45:00,69.32,69.39,69.29,69.34,152808.0,58.2846,58.3435,58.2594,58.3015,152808.0
2020-01-31 09:50:00,69.35,69.44,69.33,69.34,259161.0,58.3099,58.3855,58.2931,58.3015,259161.0
2020-01-31 09:55:00,69.34,69.42,69.28,69.35,87726.0,58.3015,58.3687,58.251,58.3099,87726.0
2020-01-31 10:00:00,69.34,69.36,69.26,69.27,400141.0,58.3015,58.3183,58.2342,58.2426,400141.0
2020-01-31 10:05:00,69.28,69.34,69.15,69.3,768400.0,58.251,58.3015,58.1417,58.2678,768400.0
2020-01-31 10:10:00,69.31,69.32,69.22,69.32,293573.0,58.2762,58.2846,58.2006,58.2846,293573.0
2020-01-31 10:15:00,69.32,69.41,69.32,69.36,319300.0,58.2846,58.3603,58.2846,58.3183,319300.0
2020-01-31 10:20:00,69.35,69.37,69.31,69.34,80182.0,58.3099,58.3267,58.2762,58.3015,80182.0
2020-01-31 10:25:00,69.34,69.35,69.22,69.23,131556.0,58.3015,58.3099,58.2006,58.209,131556.0
2020-01-31 10:30:00,69.23,69.25,69.15,69.16,130345.0,58.209,58.2258,58.1417,58.1501,130345.0
2020-01-31 10:35:00,69.16,69.2,69.12,69.13,96467.0,58.1501,58.1837,58.1165,58.1249,96467.0
2020-01-31 10:40:00,69.12,69.15,69.1,69.14,105466.0,58.1165,58.1417,58.0997,58.1333,105466.0
2020-01-31 10:45:00,69.14,69.16,69.08,69.09,70665.0,58.1333,58.1501,58.0828,58.0913,70665.0
2020-01-31 10:50:00,69.1,69.11,69.04,69.1,161772.0,58.0997,58.1081,58.0492,58.0997,161772.0
2020-01-31 10:55:00,69.09,69.16,69.09,69.12,177265.0,58.0913,58.1501,58.0913,58.1165,177265.0
2020-01-31 11:00:00,69.12,69.14,69.07,69.08,198645.0,58.1165,58.1333,58.0744,58.0828,198645.0
2020-01-31 11:05:00,69.07,69.11,69.05,69.08,204261.0,58.0744,58.1081,58.0576,58.0828,204261.0
2020-01-31 11:10:00,69.08,69.12,69.08,69.12,84196.0,58.0828,58.1165,58.0828,58.1165,84196.0
2020-01-31 11:15:00,69.12,69.2,69.06,69.2,179677.0,58.1165,58.1837,58.066,58.1837,179677.0
2020-01-31 11:20:00,69.2,69.2,69.14,69.15,160016.0,58.1837,58.1837,58.1333,58.1417,160016.0
2020-01-31 11:25:00,69.15,69.15,68.94,68.94,161446.0,58.1417,58.1417,57.9651,57.9651,161446.0
2020-01-31 11:30:00,68.95,68.99,68.88,68.89,127577.0,57.9735,58.0072,57.9147,57.9231,127577.0
2020-01-31 11:35:00,68.89,68.94,68.85,68.88,149935.0,57.9231,57.9651,57.8895,57.9147,149935.0
2020-01-31 11:40:00,68.87,68.9,68.85,68.89,136839.0,57.9063,57.9315,57.8895,57.9231,136839.0
2020-01-31 11:45:00,68.88,68.93,68.86,68.87,104106.0,57.9147,57.9567,57.8979,57.9063,104106.0
2020-01-31 11:50:00,68.86,68.88,68.81,68.86,129304.0,57.8979,57.9147,57.8558,57.8979,129304.0
2020-01-31 11:55:00,68.87,68.87,68.79,68.87,86160.0,57.9063,57.9063,57.839,57.9063,86160.0
2020-01-31 12:00:00,68.87,68.89,68.84,68.88,80120.0,57.9063,57.9231,57.8811,57.9147,80120.0
2020-01-31 12:05:00,68.87,68.93,68.87,68.89,248536.0,57.9063,57.9567,57.9063,57.9231,248536.0
2020-01-31 12:10:00,68.89,68.96,68.89,68.92,252725.0,57.9231,57.982,57.9231,57.9483,252725.0
2020-01-31 12:15:00,68.93,68.97,68.88,68.88,92897.0,57.9567,57.9904,57.9147,57.9147,92897.0
2020-01-31 12:20:00,68.89,68.91,68.86,68.88,70680.0,57.9231,57.9399,57.8979,57.9147,70680.0
2020-01-31 12:25:00,68.88,68.91,68.85,68.86,76777.0,57.9147,57.9399,57.8895,57.8979,76777.0
2020-01-31 12:30:00,68.85,68.87,68.81,68.86,105075.0,57.8895,57.9063,57.8558,57.8979,105075.0
2020-01-31 12:35:00,68.86,68.86,68.73,68.77,190637.0,57.8979,57.8979,57.7886,57.8222,190637.0
2020-01-31 12:40:00,68.77,68.87,68.76,68.87,234696.0,57.8222,57.9063,57.8138,57.9063,234696.0
2020-01-31 12:45:00,68.87,68.88,68.83,68.83,118480.0,57.9063,57.9147,57.8726,57.8726,118480.0
2020-01-31 12:50:00,68.83,68.84,68.74,68.76,111202.0,57.8726,57.8811,57.797,57.8138,111202.0
2020-01-31 12:55:00,68.76,68.84,68.76,68.79,77655.0,57.8138,57.8811,57.8138,57.839,77655.0
2020-01-31 13:00:00,68.8,68.8,68.73,68.76,76447.0,57.8474,57.8474,57.7886,57.8138,76447.0
2020-01-31 13:05:00,68.75,68.75,68.68,68.7,114300.0,57.8054,57.8054,57.7465,57.7633,114300.0
2020-01-31 13:10:00,68.69,68.7,68.63,68.65,147247.0,57.7549,57.7633,57.7045,57.7213,147247.0
2020-01-31 13:15:00,68.65,68.68,68.62,68.64,166728.0,57.7213,57.7465,57.6961,57.7129,166728.0
2020-01-31 13:20:00,68.64,68.67,68.62,68.66,161181.0,57.7129,57.7381,57.6961,57.7297,161181.0
2020-01-31 13:25:00,68.66,68.71,68.65,68.7,287675.0,57.7297,57.7718,57.7213,57.7633,287675.0
2020-01-31 13:30:00,68.7,68.73,68.65,68.72,208461.0,57.7633,57.7886,57.7213,57.7802,208461.0
2020-01-31 13:35:00,68.73,68.77,68.7,68.71,105380.0,57.7886,57.8222,57.7633,57.7718,105380.0
2020-01-31 13:40:00,68.7,68.76,68.69,68.76,153968.0,57.7633,57.8138,57.7549,57.8138,153968.0
2020-01-31 13:45:00,68.76,68.76,68.7,68.75,99904.0,57.8138,57.8138,57.7633,57.8054,99904.0
2020-01-31 13:50:00,68.75,68.77,68.71,68.75,66369.0,57.8054,57.8222,57.7718,57.8054,66369.0
2020-01-31 13:55:00,68.76,68.79,68.73,68.76,89041.0,57.8138,57.839,57.7886,57.8138,89041.0
2020-01-31 14:00:00,68.77,68.85,68.76,68.82,121906.0,57.8222,57.8895,57.8138,57.8642,121906.0
2020-01-31 14:05:00,68.82,68.83,68.76,68.8,76698.0,57.8642,57.8726,57.8138,57.8474,76698.0
2020-01-31 14:10:00,68.8,68.83,68.79,68.82,99361.0,57.8474,57.8726,57.839,57.8642,99361.0
2020-01-31 14:15:00,68.81,68.89,68.79,68.89,127697.0,57.8558,57.9231,57.839,57.9231,127697.0
2020-01-31 14:20:00,68.89,68.9,68.79,68.8,147806.0,57.9231,57.9315,57.839,57.8474,147806.0
2020-01-31 14:25:00,68.8,68.85,68.76,68.84,109992.0,57.8474,57.8895,57.8138,57.8811,109992.0
2020-01-31 14:30:00,68.83,68.91,68.82,68.87,91981.0,57.8726,57.9399,57.8642,57.9063,91981.0
2020-01-31 14:35:00,68.87,68.92,68.87,68.9,96836.0,57.9063,57.9483,57.9063,57.9315,96836.0
2020-01-31 14:40:00,68.91,68.94,68.89,68.92,84375.0,57.9399,57.9651,57.9231,57.9483,84375.0
2020-01-31 14:45:00,68.92,68.93,68.85,68.86,104416.0,57.9483,57.9567,57.8895,57.8979,104416.0
2020-01-31 14:50:00,68.86,68.87,68.83,68.84,87434.0,57.8979,57.9063,57.8726,57.8811,87434.0
2020-01-31 14:55:00,68.85,68.9,68.85,68.9,111089.0,57.8895,57.9315,57.8895,57.9315,111089.0
2020-01-31 15:00:00,68.9,68.98,68.9,68.92,176342.0,57.9315,57.9988,57.9315,57.9483,176342.0
2020-01-31 15:05:00,68.92,68.93,68.84,68.86,120846.0,57.9483,57.9567,57.8811,57.8979,120846.0
2020-01-31 15:10:00,68.86,68.87,68.75,68.78,154224.0,57.8979,57.9063,57.8054,57.8306,154224.0
2020-01-31 15:15:00,68.77,68.81,68.75,68.8,202812.0,57.8222,57.8558,57.8054,57.8474,202812.0
2020-01-31 15:20:00,68.8,68.84,68.75,68.83,212382.0,57.8474,57.8811,57.8054,57.8726,212382.0
2020-01-31 15:25:00,68.82,68.84,68.77,68.78,348941.0,57.8642,57.8811,57.8222,57.8306,348941.0
2020-01-31 15:30:00,68.78,68.79,68.71,68.73,240202.0,57.8306,57.839,57.7718,57.7886,240202.0
2020-01-31 15:35:00,68.73,68.77,68.71,68.73,284309.0,57.7886,57.8222,57.7718,57.7886,284309.0
2020-01-31 15:40:00,68.73,68.82,68.67,68.81,909657.0,57.7886,57.8642,57.7381,57.8558,909657.0
2020-01-31 15:45:00,68.81,68.84,68.75,68.8,376206.0,57.8558,57.8811,57.8054,57.8474,376206.0
2020-01-31 15:50:00,68.8,68.99,68.79,68.98,1196089.0,57.8474,58.0072,57.839,57.9988,1196089.0
2020-01-31 15:55:00,68.98,69.07,68.96,68.96,3779944.0,57.9988,58.0744,57.982,57.982,3779944.0
2020-02-03 09:30:00,69.09,69.28,69.09,69.21,350118.0,58.0913,58.251,58.0913,58.1922,350118.0
2020-02-03 09:35:00,69.2,69.22,68.98,69.03,255046.0,58.1837,58.2006,57.9988,58.0408,255046.0
2020-02-03 09:40:00,69.03,69.13,69.01,69.08,143067.0,58.0408,58.1249,58.024,58.0828,143067.0
2020-02-03 09:45:00,69.09,69.25,69.07,69.25,141173.0,58.0913,58.2258,58.0744,58.2258,141173.0
2020-02-03 09:50:00,69.24,69.25,69.14,69.15,194029.0,58.2174,58.2258,58.1333,58.1417,194029.0
2020-02-03 09:55:00,69.15,69.18,69.02,69.04,420012.0,58.1417,58.1669,58.0324,58.0492,420012.0
2020-02-03 10:00:00,69.04,69.09,68.92,68.94,655517.0,58.0492,58.0913,57.9483,57.9651,655517.0
2020-02-03 10:05:00,68.94,69.08,68.93,69.01,235384.0,57.9651,58.0828,57.9567,58.024,235384.0
2020-02-03 10:10:00,69.02,69.03,68.97,68.98,103447.0,58.0324,58.0408,57.9904,57.9988,103447.0
2020-02-03 10:15:00,68.98,69.04,68.94,69.03,118396.0,57.9988,58.0492,57.9651,58.0408,118396.0
2020-02-03 10:20:00,69.03,69.1,69.01,69.08,151004.0,58.0408,58.0997,58.024,58.0828,151004.0
2020-02-03 10:25:00,69.08,69.16,69.06,69.13,140597.0,58.0828,58.1501,58.066,58.1249,140597.0
2020-02-03 10:30:00,69.12,69.14,69.07,69.09,202721.0,58.1165,58.1333,58.0744,58.0913,202721.0
2020-02-03 10:35:00,69.09,69.12,69.04,69.06,76996.0,58.0913,58.1165,58.0492,58.066,76996.0
2020-02-03 10:40:00,69.06,69.09,69.03,69.05,147211.0,58.066,58.0913,58.0408,58.0576,147211.0
2020-02-03 10:45:00,69.05,69.07,68.99,68.99,166695.0,58.0576,58.0744,58.0072,58.0072,166695.0
2020-02-03 10:50:00,68.99,69.04,68.99,69.04,80290.0,58.0072,58.0492,58.0072,58.0492,80290.0
2020-02-03 10:55:00,69.05,69.08,69.04,69.06,67773.0,58.0576,58.0828,58.0492,58.066,67773.0
2020-02-03 11:00:00,69.05,69.08,69.01,69.04,76732.0,58.0576,58.0828,58.024,58.0492,76732.0
2020-02-03 11:05:00,69.04,69.09,69.02,69.03,93491.0,58.0492,58.0913,58.0324,58.0408,93491.0
2020-02-03 11:10:00,69.03,69.03,68.97,68.98,104798.0,58.0408,58.0408,57.9904,57.9988,104798.0
2020-02-03 11:15:00,68.99,69.01,68.96,68.98,211056.0,58.0072,58.024,57.982,57.9988,211056.0
2020-02-03 11:20:00,68.98,69.08,68.98,69.04,115515.0,57.9988,58.0828,57.9988,58.0492,115515.0
2020-02-03 11:25:00,69.04,69.05,68.97,69.02,124538.0,58.0492,58.0576,57.9904,58.0324,124538.0
2020-02-03 11:30:00,69.03,69.12,68.98,69.11,120883.0,58.0408,58.1165,57.9988,58.1081,120883.0
2020-02-03 11:35:00,69.11,69.14,69.07,69.11,113249.0,58.1081,58.1333,58.0744,58.1081,113249.0
2020-02-03 11:40:00,69.1,69.1,69.0,69.05,105409.0,58.0997,58.0997,58.0156,58.0576,105409.0
2020-02-03 11:45:00,69.05,69.05,68.97,69.02,155823.0,58.0576,58.0576,57.9904,58.0324,155823.0
2020-02-03 11:50:00,69.01,69.05,68.97,69.04,169681.0,58.024,58.0576,57.9904,58.0492,169681.0
2020-02-03 11:55:00,69.05,69.06,69.0,69.06,126704.0,58.0576,58.066,58.0156,58.066,126704.0
2020-02-03 12:00:00,69.06,69.07,69.0,69.03,74684.0,58.066,58.0744,58.0156,58.0408,74684.0
2020-02-03 12:05:00,69.03,69.04,68.99,69.02,60487.0,58.0408,58.0492,58.0072,58.0324,60487.0
2020-02-03 12:10:00,69.02,69.03,68.96,69.0,121463.0,58.0324,58.0408,57.982,58.0156,121463.0
2020-02-03 12:15:00,69.0,69.06,69.0,69.04,91335.0,58.0156,58.066,58.0156,58.0492,91335.0
2020-02-03 12:20:00,69.05,69.06,69.02,69.05,85637.0,58.0576,58.066,58.0324,58.0576,85637.0
2020-02-03 12:25:00,69.06,69.14,69.04,69.13,114675.0,58.066,58.1333,58.0492,58.1249,114675.0
2020-02-03 12:30:00,69.14,69.19,69.13,69.17,57174.0,58.1333,58.1753,58.1249,58.1585,57174.0
2020-02-03 12:35:00,69.17,69.19,69.12,69.15,64496.0,58.1585,58.1753,58.1165,58.1417,64496.0
2020-02-03 12:40:00,69.15,69.21,69.15,69.17,152285.0,58.1417,58.1922,58.1417,58.1585,152285.0
2020-02-03 12:45:00,69.17,69.23,69.16,69.2,91907.0,58.1585,58.209,58.1501,58.1837,91907.0
2020-02-03 12:50:00,69.21,69.21,69.18,69.2,90800.0,58.1922,58.1922,58.1669,58.1837,90800.0
2020-02-03 12:55:00,69.2,69.22,69.19,69.2,33321.0,58.1837,58.2006,58.1753,58.1837,33321.0
2020-02-03 13:00:00,69.2,69.22,69.18,69.2,63353.0,58.1837,58.2006,58.1669,58.1837,63353.0
2020-02-03 13:05:00,69.2,69.22,69.18,69.2,38907.0,58.1837,58.2006,58.1669,58.1837,38907.0
2020-02-03 13:10:00,69.21,69.24,69.18,69.21,254418.0,58.1922,58.2174,58.1669,58.1922,254418.0
2020-02-03 13:15:00,69.21,69.26,69.2,69.23,159235.0,58.1922,58.2342,58.1837,58.209,159235.0
2020-02-03 13:20:00,69.23,69.23,69.17,69.18,74578.0,58.209,58.209,58.1585,58.1669,74578.0
2020-02-03 13:25:00,69.19,69.22,69.17,69.19,76284.0,58.1753,58.2006,58.1585,58.1753,76284.0
2020-02-03 13:30:00,69.2,69.21,69.15,69.2,86197.0,58.1837,58.1922,58.1417,58.1837,86197.0
2020-02-03 13:35:00,69.2,69.24,69.19,69.22,75701.0,58.1837,58.2174,58.1753,58.2006,75701.0
2020-02-03 13:40:00,69.22,69.26,69.21,69.25,332929.0,58.2006,58.2342,58.1922,58.2258,332929.0
2020-02-03 13:45:00,69.25,69.28,69.23,69.25,57494.0,58.2258,58.251,58.209,58.2258,57494.0
2020-02-03 13:50:00,69.25,69.25,69.18,69.2,80877.0,58.2258,58.2258,58.1669,58.1837,80877.0
2020-02-03 13:55:00,69.2,69.25,69.19,69.22,73453.0,58.1837,58.2258,58.1753,58.2006,73453.0
2020-02-03 14:00:00,69.21,69.22,69.15,69.16,49903.0,58.1922,58.2006,58.1417,58.1501,49903.0
2020-02-03 14:05:00,69.16,69.2,69.14,69.19,41844.0,58.1501,58.1837,58.1333,58.1753,41844.0
2020-02-03 14:10:00,69.2,69.2,69.16,69.17,91291.0,58.1837,58.1837,58.1501,58.1585,91291.0
2020-02-03 14:15:00,69.17,69.21,69.17,69.19,93546.0,58.1585,58.1922,58.1585,58.1753,93546.0
2020-02-03 14:20:00,69.19,69.22,69.18,69.19,66010.0,58.1753,58.2006,58.1669,58.1753,66010.0
2020-02-03 14:25:00,69.19,69.24,69.18,69.23,115787.0,58.1753,58.2174,58.1669,58.209,115787.0
2020-02-03 14:30:00,69.23,69.24,69.17,69.17,93542.0,58.209,58.2174,58.1585,58.1585,93542.0
2020-02-03 14:35:00,69.17,69.2,69.14,69.15,228211.0,58.1585,58.1837,58.1333,58.1417,228211.0
2020-02-03 14:40:00,69.15,69.16,69.13,69.15,93910.0,58.1417,58.1501,58.1249,58.1417,93910.0
2020-02-03 14:45:00,69.15,69.21,69.15,69.2,81027.0,58.1417,58.1922,58.1417,58.1837,81027.0
2020-02-03 14:50:00,69.2,69.25,69.19,69.23,116070.0,58.1837,58.2258,58.1753,58.209,116070.0
2020-02-03 14:55:00,69.23,69.25,69.22,69.23,90592.0,58.209,58.2258,58.2006,58.209,90592.0
2020-02-03 15:00:00,69.23,69.23,69.18,69.23,74877.0,58.209,58.209,58.1669,58.209,74877.0
2020-02-03 15:05:00,69.22,69.26,69.2,69.23,107813.0,58.2006,58.2342,58.1837,58.209,107813.0
2020-02-03 15:10:00,69.24,69.24,69.19,69.2,59654.0,58.2174,58.2174,58.1753,58.1837,59654.0
2020-02-03 15:15:00,69.2,69.21,69.16,69.17,75794.0,58.1837,58.1922,58.1501,58.1585,75794.0
2020-02-03 15:20:00,69.17,69.19,69.15,69.19,102263.0,58.1585,58.1753,58.1417,58.1753,102263.0
2020-02-03 15:25:00,69.19,69.21,69.16,69.2,108219.0,58.1753,58.1922,58.1501,58.1837,108219.0
2020-02-03 15:30:00,69.2,69.24,69.18,69.22,119019.0,58.1837,58.2174,58.1669,58.2006,119019.0
2020-02-03 15:35:00,69.22,69.26,69.2,69.22,211077.0,58.2006,58.2342,58.1837,58.2006,211077.0
2020-02-03 15:40:00,69.22,69.27,69.21,69.26,176598.0,58.2006,58.2426,58.1922,58.2342,176598.0
2020-02-03 15:45:00,69.25,69.27,69.2,69.2,364335.0,58.2258,58.2426,58.1837,58.1837,364335.0
2020-02-03 15:50:00,69.2,69.22,69.15,69.22,871049.0,58.1837,58.2006,58.1417,58.2006,871049.0
2020-02-03 15:55:00,69.21,69.25,69.2,69.2,1399280.0,58.1922,58.2258,58.1837,58.1837,1399280.0
2020-02-04 09:30:00,69.15,69.16,68.88,69.01,436278.0,58.1417,58.1501,57.9147,58.024,436278.0
2020-02-04 09:35:00,69.01,69.13,68.96,69.12,239329.0,58.024,58.1249,57.982,58.1165,239329.0
2020-02-04 09:40:00,69.12,69.19,69.09,69.12,266662.0,58.1165,58.1753,58.0913,58.1165,266662.0
2020-02-04 09:45:00,69.13,69.25,69.12,69.23,229722.0,58.1249,58.2258,58.1165,58.209,229722.0
2020-02-04 09:50:00,69.23,69.36,69.22,69.36,263328.0,58.209,58.3183,58.2006,58.3183,263328.0
2020-02-04 09:55:00,69.36,69.37,69.25,69.25,448872.0,58.3183,58.3267,58.2258,58.2258,448872.0
2020-02-04 10:00:00,69.26,69.37,69.22,69.23,358221.0,58.2342,58.3267,58.2006,58.209,358221.0
2020-02-04 10:05:00,69.23,69.32,69.22,69.25,134563.0,58.209,58.2846,58.2006,58.2258,134563.0
2020-02-04 10:10:00,69.25,69.27,69.13,69.14,281274.0,58.2258,58.2426,58.1249,58.1333,281274.0
2020-02-04 10:15:00,69.13,69.21,69.09,69.11,148463.0,58.1249,58.1922,58.0913,58.1081,148463.0
2020-02-04 10:20:00,69.11,69.12,69.06,69.09,135673.0,58.1081,58.1165,58.066,58.0913,135673.0
2020-02-04 10:25:00,69.09,69.15,69.06,69.1,170112.0,58.0913,58.1417,58.066,58.0997,170112.0
2020-02-04 10:30:00,69.1,69.13,69.07,69.1,99940.0,58.0997,58.1249,58.0744,58.0997,99940.0
2020-02-04 10:35:00,69.11,69.11,69.0,69.0,98395.0,58.1081,58.1081,58.0156,58.0156,98395.0
2020-02-04 10:40:00,69.01,69.1,68.98,69.1,122561.0,58.024,58.0997,57.9988,58.0997,122561.0
2020-02-04 10:45:00,69.1,69.11,69.02,69.06,149463.0,58.0997,58.1081,58.0324,58.066,149463.0
2020-02-04 10:50:00,69.05,69.05,68.98,68.99,119459.0,58.0576,58.0576,57.9988,58.0072,119459.0
2020-02-04 10:55:00,68.99,69.01,68.93,68.95,140219.0,58.0072,58.024,57.9567,57.9735,140219.0
2020-02-04 11:00:00,68.94,69.01,68.93,68.97,241372.0,57.9651,58.024,57.9567,57.9904,241372.0
2020-02-04 11:05:00,68.97,68.99,68.96,68.96,180664.0,57.9904,58.0072,57.982,57.982,180664.0
2020-02-04 11:10:00,68.96,69.04,68.95,69.03,134221.0,57.982,58.0492,57.9735,58.0408,134221.0
2020-02-04 11:15:00,69.03,69.05,68.93,68.95,136424.0,58.0408,58.0576,57.9567,57.9735,136424.0
2020-02-04 11:20:00,68.95,68.97,68.9,68.94,200227.0,57.9735,57.9904,57.9315,57.9651,200227.0
2020-02-04 11:25:00,68.94,68.95,68.88,68.92,181546.0,57.9651,57.9735,57.9147,57.9483,181546.0
2020-02-04 11:30:00,68.93,68.93,68.85,68.86,123999.0,57.9567,57.9567,57.8895,57.8979,123999.0
2020-02-04 11:35:00,68.86,68.88,68.81,68.88,176508.0,57.8979,57.9147,57.8558,57.9147,176508.0
2020-02-04 11:40:00,68.88,69.0,68.87,69.0,235900.0,57.9147,58.0156,57.9063,58.0156,235900.0
2020-02-04 11:45:00,69.0,69.06,68.99,69.05,240618.0,58.0156,58.066,58.0072,58.0576,240618.0
2020-02-04 11:50:00,69.06,69.06,68.97,68.98,145773.0,58.066,58.066,57.9904,57.9988,145773.0
2020-02-04 11:55:00,68.98,68.99,68.89,68.89,195965.0,57.9988,58.0072,57.9231,57.9231,195965.0
2020-02-04 12:00:00,68.89,68.91,68.87,68.88,392606.0,57.9231,57.9399,57.9063,57.9147,392606.0
2020-02-04 12:05:00,68.87,68.91,68.85,68.91,131526.0,57.9063,57.9399,57.8895,57.9399,131526.0
2020-02-04 12:10:00,68.9,68.95,68.86,68.95,110807.0,57.9315,57.9735,57.8979,57.9735,110807.0
2020-02-04 12:15:00,68.94,68.99,68.9,68.96,168999.0,57.9651,58.0072,57.9315,57.982,168999.0
2020-02-04 12:20:00,68.97,69.02,68.96,69.0,68349.0,57.9904,58.0324,57.982,58.0156,68349.0
2020-02-04 12:25:00,69.0,69.04,68.99,69.04,71245.0,58.0156,58.0492,58.0072,58.0492,71245.0
2020-02-04 12:30:00,69.04,69.05,68.99,69.01,97204.0,58.0492,58.0576,58.0072,58.024,97204.0
2020-02-04 12:35:00,69.01,69.02,68.93,68.94,79924.0,58.024,58.0324,57.9567,57.9651,79924.0
2020-02-04 12:40:00,68.94,68.94,68.89,68.91,108855.0,57.9651,57.9651,57.9231,57.9399,108855.0
2020-02-04 12:45:00,68.92,68.94,68.91,68.92,63700.0,57.9483,57.9651,57.9399,57.9483,63700.0
2020-02-04 12:50:00,68.92,68.96,68.91,68.95,65537.0,57.9483,57.982,57.9399,57.9735,65537.0
2020-02-04 12:55:00,68.95,68.96,68.92,68.95,51134.0,57.9735,57.982,57.9483,57.9735,51134.0
2020-02-04 13:00:00,68.95,68.96,68.9,68.92,66354.0,57.9735,57.982,57.9315,57.9483,66354.0
2020-02-04 13:05:00,68.91,68.94,68.91,68.92,44548.0,57.9399,57.9651,57.9399,57.9483,44548.0
2020-02-04 13:10:00,68.92,68.93,68.83,68.84,167270.0,57.9483,57.9567,57.8726,57.8811,167270.0
2020-02-04 13:15:00,68.84,68.85,68.8,68.82,99831.0,57.8811,57.8895,57.8474,57.8642,99831.0
2020-02-04 13:20:00,68.82,68.83,68.79,68.79,146056.0,57.8642,57.8726,57.839,57.839,146056.0
2020-02-04 13:25:00,68.79,68.82,68.76,68.81,339745.0,57.839,57.8642,57.8138,57.8558,339745.0
2020-02-04 13:30:00,68.8,68.81,68.71,68.72,412392.0,57.8474,57.8558,57.7718,57.7802,412392.0
2020-02-04 13:35:00,68.72,68.74,68.7,68.74,107993.0,57.7802,57.797,57.7633,57.797,107993.0
2020-02-04 13:40:00,68.73,68.77,68.71,68.73,149361.0,57.7886,57.8222,57.7718,57.7886,149361.0
2020-02-04 13:45:00,68.73,68.76,68.69,68.72,212869.0,57.7886,57.8138,57.7549,57.7802,212869.0
2020-02-04 13:50:00,68.72,68.74,68.65,68.7,530012.0,57.7802,57.797,57.7213,57.7633,530012.0
2020-02-04 13:55:00,68.7,68.75,68.69,68.73,88444.0,57.7633,57.8054,57.7549,57.7886,88444.0
2020-02-04 14:00:00,68.74,68.79,68.72,68.78,108083.0,57.797,57.839,57.7802,57.8306,108083.0
2020-02-04 14:05:00,68.79,68.86,68.77,68.85,90772.0,57.839,57.8979,57.8222,57.8895,90772.0
2020-02-04 14:10:00,68.85,68.86,68.77,68.84,515087.0,57.8895,57.8979,57.8222,57.8811,515087.0
2020-02-04 14:15:00,68.84,68.86,68.81,68.83,124622.0,57.8811,57.8979,57.8558,57.8726,124622.0
2020-02-04 14:20:00,68.83,68.84,68.79,68.83,101769.0,57.8726,57.8811,57.839,57.8726,101769.0
2020-02-04 14:25:00,68.84,68.88,68.83,68.86,142221.0,57.8811,57.9147,57.8726,57.8979,142221.0
2020-02-04 14:30:00,68.87,68.92,68.86,68.9,94082.0,57.9063,57.9483,57.8979,57.9315,94082.0
2020-02-04 14:35:00,68.9,68.95,68.88,68.95,65096.0,57.9315,57.9735,57.9147,57.9735,65096.0
2020-02-04 14:40:00,68.96,68.96,68.88,68.88,62058.0,57.982,57.982,57.9147,57.9147,62058.0
2020-02-04 14:45:00,68.88,68.9,68.87,68.88,80031.0,57.9147,57.9315,57.9063,57.9147,80031.0
2020-02-04 14:50:00,68.88,68.89,68.86,68.88,83156.0,57.9147,57.9231,57.8979,57.9147,83156.0
2020-02-04 14:55:00,68.89,68.9,68.86,68.86,116119.0,57.9231,57.9315,57.8979,57.8979,116119.0
2020-02-04 15:00:00,68.87,68.89,68.83,68.86,158577.0,57.9063,57.9231,57.8726,57.8979,158577.0
2020-02-04 15:05:00,68.86,68.87,68.82,68.82,126564.0,57.8979,57.9063,57.8642,57.8642,126564.0
2020-02-04 15:10:00,68.83,68.84,68.79,68.83,146724.0,57.8726,57.8811,57.839,57.8726,146724.0
2020-02-04 15:15:00,68.84,68.86,68.82,68.84,76795.0,57.8811,57.8979,57.8642,57.8811,76795.0
2020-02-04 15:20:00,68.84,68.84,68.81,68.83,97715.0,57.8811,57.8811,57.8558,57.8726,97715.0
2020-02-04 15:25:00,68.83,68.84,68.81,68.83,172761.0,57.8726,57.8811,57.8558,57.8726,172761.0
2020-02-04 15:30:00,68.82,68.83,68.66,68.67,215460.0,57.8642,57.8726,57.7297,57.7381,215460.0
2020-02-04 15:35:00,68.67,68.68,68.59,68.65,402989.0,57.7381,57.7465,57.6709,57.7213,402989.0
2020-02-04 15:40:00,68.65,68.65,68.55,68.56,449521.0,57.7213,57.7213,57.6372,57.6456,449521.0
2020-02-04 15:45:00,68.56,68.58,68.5,68.52,466738.0,57.6456,57.6624,57.5952,57.612,466738.0
2020-02-04 15:50:00,68.51,68.53,68.46,68.53,825158.0,57.6036,57.6204,57.5615,57.6204,825158.0
2020-02-04 15:55:00,68.52,68.57,68.44,68.51,2454501.0,57.612,57.654,57.5447,57.6036,2454501.0
2020-02-05 09:30:00,68.36,68.48,68.21,68.45,447397.0,57.4775,57.5784,57.3513,57.5531,447397.0
2020-02-05 09:35:00,68.46,68.48,68.36,68.47,492066.0,57.5615,57.5784,57.4775,57.57,492066.0
2020-02-05 09:40:00,68.47,68.6,68.44,68.53,358423.0,57.57,57.6793,57.5447,57.6204,358423.0
2020-02-05 09:45:00,68.53,68.55,68.49,68.5,244829.0,57.6204,57.6372,57.5868,57.5952,244829.0
2020-02-05 09:50:00,68.49,68.6,68.48,68.58,177312.0,57.5868,57.6793,57.5784,57.6624,177312.0
2020-02-05 09:55:00,68.58,68.62,68.53,68.61,153022.0,57.6624,57.6961,57.6204,57.6877,153022.0
2020-02-05 10:00:00,68.6,68.61,68.51,68.53,277000.0,57.6793,57.6877,57.6036,57.6204,277000.0
2020-02-05 10:05:00,68.53,68.55,68.41,68.42,188065.0,57.6204,57.6372,57.5195,57.5279,188065.0
2020-02-05 10:10:00,68.43,68.58,68.4,68.55,163177.0,57.5363,57.6624,57.5111,57.6372,163177.0
2020-02-05 10:15:00,68.54,68.62,68.53,68.61,315863.0,57.6288,57.6961,57.6204,57.6877,315863.0
2020-02-05 10:20:00,68.61,68.63,68.55,68.58,166954.0,57.6877,57.7045,57.6372,57.6624,166954.0
2020-02-05 10:25:00,68.58,68.64,68.56,68.57,162374.0,57.6624,57.7129,57.6456,57.654,162374.0
2020-02-05 10:30:00,68.56,68.63,68.52,68.56,150812.0,57.6456,57.7045,57.612,57.6456,150812.0
2020-02-05 10:35:00,68.56,68.66,68.54,68.66,120851.0,57.6456,57.7297,57.6288,57.7297,120851.0
2020-02-05 10:40:00,68.67,68.73,68.65,68.69,418799.0,57.7381,57.7886,57.7213,57.7549,418799.0
2020-02-05 10:45:00,68.69,68.81,68.68,68.81,195699.0,57.7549,57.8558,57.7465,57.8558,195699.0
2020-02-05 10:50:00,68.81,68.88,68.79,68.84,109632.0,57.8558,57.9147,57.839,57.8811,109632.0
2020-02-05 10:55:00,68.84,68.91,68.84,68.89,182610.0,57.8811,57.9399,57.8811,57.9231,182610.0
2020-02-05 11:00:00,68.89,68.91,68.77,68.8,125706.0,57.9231,57.9399,57.8222,57.8474,125706.0
2020-02-05 11:05:00,68.8,68.84,68.78,68.78,74083.0,57.8474,57.8811,57.8306,57.8306,74083.0
2020-02-05 11:10:00,68.79,68.86,68.75,68.85,76326.0,57.839,57.8979,57.8054,57.8895,76326.0
2020-02-05 11:15:00,68.85,68.91,68.82,68.9,361039.0,57.8895,57.9399,57.8642,57.9315,361039.0
2020-02-05 11:20:00,68.91,68.94,68.89,68.92,88624.0,57.9399,57.9651,57.9231,57.9483,88624.0
2020-02-05 11:25:00,68.92,68.96,68.9,68.94,57850.0,57.9483,57.982,57.9315,57.9651,57850.0
2020-02-05 11:30:00,68.94,68.95,68.9,68.92,158175.0,57.9651,57.9735,57.9315,57.9483,158175.0
2020-02-05 11:35:00,68.93,68.94,68.81,68.81,448466.0,57.9567,57.9651,57.8558,57.8558,448466.0
2020-02-05 11:40:00,68.81,68.89,68.81,68.88,313010.0,57.8558,57.9231,57.8558,57.9147,313010.0
2020-02-05 11:45:00,68.89,68.9,68.85,68.86,301397.0,57.9231,57.9315,57.8895,57.8979,301397.0
2020-02-05 11:50:00,68.86,68.92,68.85,68.89,106815.0,57.8979,57.9483,57.8895,57.9231,106815.0
2020-02-05 11:55:00,68.89,68.9,68.77,68.78,138335.0,57.9231,57.9315,57.8222,57.8306,138335.0
2020-02-05 12:00:00,68.78,68.85,68.78,68.84,68822.0,57.8306,57.8895,57.8306,57.8811,68822.0
2020-02-05 12:05:00,68.84,68.88,68.82,68.84,66481.0,57.8811,57.9147,57.8642,57.8811,66481.0
2020-02-05 12:10:00,68.84,68.84,68.8,68.82,107831.0,57.8811,57.8811,57.8474,57.8642,107831.0
2020-02-05 12:15:00,68.82,68.83,68.77,68.8,104896.0,57.8642,57.8726,57.8222,57.8474,104896.0
2020-02-05 12:20:00,68.8,68.81,68.76,68.77,82559.0,57.8474,57.8558,57.8138,57.8222,82559.0
2020-02-05 12:25:00,68.77,68.82,68.76,68.8,65438.0,57.8222,57.8642,57.8138,57.8474,65438.0
2020-02-05 12:30:00,68.8,68.8,68.76,68.8,112553.0,57.8474,57.8474,57.8138,57.8474,112553.0
2020-02-05 12:35:00,68.8,68.85,68.78,68.84,56273.0,57.8474,57.8895,57.8306,57.8811,56273.0
2020-02-05 12:40:00,68.84,68.86,68.81,68.86,28909.0,57.8811,57.8979,57.8558,57.8979,28909.0
2020-02-05 12:45:00,68.85,68.88,68.84,68.85,22188.0,57.8895,57.9147,57.8811,57.8895,22188.0
2020-02-05 12:50:00,68.86,68.87,68.8,68.82,45969.0,57.8979,57.9063,57.8474,57.8642,45969.0
2020-02-05 12:55:00,68.82,68.84,68.79,68.8,65056.0,57.8642,57.8811,57.839,57.8474,65056.0
2020-02-05 13:00:00,68.79,68.89,68.79,68.89,44052.0,57.839,57.9231,57.839,57.9231,44052.0
2020-02-05 13:05:00,68.9,68.92,68.88,68.89,48426.0,57.9315,57.9483,57.9147,57.9231,48426.0
2020-02-05 13:10:00,68.9,68.96,68.89,68.93,33802.0,57.9315,57.982,57.9231,57.9567,33802.0
2020-02-05 13:15:00,68.93,68.94,68.89,68.89,47997.0,57.9567,57.9651,57.9231,57.9231,47997.0
2020-02-05 13:20:00,68.9,68.9,68.86,68.89,64467.0,57.9315,57.9315,57.8979,57.9231,64467.0
2020-02-05 13:25:00,68.89,68.9,68.84,68.85,72426.0,57.9231,57.9315,57.8811,57.8895,72426.0
2020-02-05 13:30:00,68.84,68.85,68.81,68.82,74042.0,57.8811,57.8895,57.8558,57.8642,74042.0
2020-02-05 13:35:00,68.81,68.83,68.8,68.82,49978.0,57.8558,57.8726,57.8474,57.8642,49978.0
2020-02-05 13:40:00,68.82,68.88,68.81,68.87,76929.0,57.8642,57.9147,57.8558,57.9063,76929.0
2020-02-05 13:45:00,68.88,68.88,68.82,68.87,77314.0,57.9147,57.9147,57.8642,57.9063,77314.0
2020-02-05 13:50:00,68.87,68.91,68.85,68.91,76781.0,57.9063,57.9399,57.8895,57.9399,76781.0
2020-02-05 13:55:00,68.9,68.9,68.82,68.84,85686.0,57.9315,57.9315,57.8642,57.8811,85686.0
2020-02-05 14:00:00,68.83,68.84,68.8,68.8,103229.0,57.8726,57.8811,57.8474,57.8474,103229.0
2020-02-05 14:05:00,68.8,68.81,68.75,68.76,80574.0,57.8474,57.8558,57.8054,57.8138,80574.0
2020-02-05 14:10:00,68.75,68.78,68.74,68.78,61497.0,57.8054,57.8306,57.797,57.8306,61497.0
2020-02-05 14:15:00,68.79,68.81,68.75,68.81,90433.0,57.839,57.8558,57.8054,57.8558,90433.0
2020-02-05 14:20:00,68.81,68.83,68.78,68.82,38116.0,57.8558,57.8726,57.8306,57.8642,38116.0
2020-02-05 14:25:00,68.81,68.82,68.73,68.73,35440.0,57.8558,57.8642,57.7886,57.7886,35440.0
2020-02-05 14:30:00,68.73,68.8,68.72,68.79,93203.0,57.7886,57.8474,57.7802,57.839,93203.0
2020-02-05 14:35:00,68.78,68.8,68.77,68.78,43658.0,57.8306,57.8474,57.8222,57.8306,43658.0
2020-02-05 14:40:00,68.78,68.79,68.77,68.78,43616.0,57.8306,57.839,57.8222,57.8306,43616.0
2020-02-05 14:45:00,68.79,68.82,68.77,68.8,54919.0,57.839,57.8642,57.8222,57.8474,54919.0
2020-02-05 14:50:00,68.81,68.85,68.79,68.84,50356.0,57.8558,57.8895,57.839,57.8811,50356.0
2020-02-05 14:55:00,68.85,68.9,68.82,68.89,70198.0,57.8895,57.9315,57.8642,57.9231,70198.0
2020-02-05 15:00:00,68.89,68.89,68.81,68.84,631530.0,57.9231,57.9231,57.8558,57.8811,631530.0
2020-02-05 15:05:00,68.84,68.86,68.83,68.85,373956.0,57.8811,57.8979,57.8726,57.8895,373956.0
2020-02-05 15:10:00,68.85,68.86,68.81,68.83,264021.0,57.8895,57.8979,57.8558,57.8726,264021.0
2020-02-05 15:15:00,68.83,68.83,68.78,68.79,175792.0,57.8726,57.8726,57.8306,57.839,175792.0
2020-02-05 15:20:00,68.78,68.81,68.78,68.8,234744.0,57.8306,57.8558,57.8306,57.8474,234744.0
2020-02-05 15:25:00,68.8,68.81,68.72,68.75,310476.0,57.8474,57.8558,57.7802,57.8054,310476.0
2020-02-05 15:30:00,68.75,68.77,68.71,68.72,145104.0,57.8054,57.8222,57.7718,57.7802,145104.0
2020-02-05 15:35:00,68.72,68.76,68.67,68.73,206862.0,57.7802,57.8138,57.7381,57.7886,206862.0
2020-02-05 15:40:00,68.72,68.76,68.7,68.7,103575.0,57.7802,57.8138,57.7633,57.7633,103575.0
2020-02-05 15:45:00,68.71,68.76,68.68,68.73,509929.0,57.7718,57.8138,57.7465,57.7886,509929.0
2020-02-05 15:50:00,68.73,68.74,68.65,68.71,370869.0,57.7886,57.797,57.7213,57.7718,370869.0
2020-02-05 15:55:00,68.72,68.78,68.68,68.78,1581663.0,57.7802,57.8306,57.7465,57.8306,1581663.0
2020-02-06 09:30:00,68.86,69.2,68.76,68.77,489590.0,57.8979,58.1837,57.8138,57.8222,489590.0
2020-02-06 09:35:00,68.78,68.91,68.76,68.87,421206.0,57.8306,57.9399,57.8138,57.9063,421206.0
2020-02-06 09:40:00,68.86,68.93,68.79,68.82,204878.0,57.8979,57.9567,57.839,57.8642,204878.0
2020-02-06 09:45:00,68.81,68.83,68.7,68.77,170967.0,57.8558,57.8726,57.7633,57.8222,170967.0
2020-02-06 09:50:00,68.77,68.89,68.77,68.88,163814.0,57.8222,57.9231,57.8222,57.9147,163814.0
2020-02-06 09:55:00,68.88,68.88,68.65,68.67,126608.0,57.9147,57.9147,57.7213,57.7381,126608.0
2020-02-06 10:00:00,68.66,68.74,68.64,68.7,129926.0,57.7297,57.797,57.7129,57.7633,129926.0
2020-02-06 10:05:00,68.7,68.81,68.7,68.81,211020.0,57.7633,57.8558,57.7633,57.8558,211020.0
2020-02-06 10:10:00,68.81,68.89,68.81,68.88,90686.0,57.8558,57.9231,57.8558,57.9147,90686.0
2020-02-06 10:15:00,68.88,68.9,68.81,68.83,124453.0,57.9147,57.9315,57.8558,57.8726,124453.0
2020-02-06 10:20:00,68.84,68.86,68.78,68.84,219599.0,57.8811,57.8979,57.8306,57.8811,219599.0
2020-02-06 10:25:00,68.84,68.85,68.73,68.74,145115.0,57.8811,57.8895,57.7886,57.797,145115.0
2020-02-06 10:30:00,68.74,68.78,68.7,68.72,166907.0,57.797,57.8306,57.7633,57.7802,166907.0
2020-02-06 10:35:00,68.72,68.74,68.69,68.73,149294.0,57.7802,57.797,57.7549,57.7886,149294.0
2020-02-06 10:40:00,68.73,68.83,68.72,68.81,158811.0,57.7886,57.8726,57.7802,57.8558,158811.0
2020-02-06 10:45:00,68.81,68.82,68.76,68.82,327102.0,57.8558,57.8642,57.8138,57.8642,327102.0
2020-02-06 10:50:00,68.82,68.88,68.8,68.88,141553.0,57.8642,57.9147,57.8474,57.9147,141553.0
2020-02-06 10:55:00,68.88,68.89,68.84,68.88,67905.0,57.9147,57.9231,57.8811,57.9147,67905.0
2020-02-06 11:00:00,68.89,68.95,68.87,68.94,62059.0,57.9231,57.9735,57.9063,57.9651,62059.0
2020-02-06 11:05:00,68.94,68.95,68.91,68.95,69065.0,57.9651,57.9735,57.9399,57.9735,69065.0
2020-02-06 11:10:00,68.95,69.02,68.94,69.0,160525.0,57.9735,58.0324,57.9651,58.0156,160525.0
2020-02-06 11:15:00,68.99,69.01,68.97,68.99,100370.0,58.0072,58.024,57.9904,58.0072,100370.0
2020-02-06 11:20:00,68.99,69.08,68.99,69.08,254042.0,58.0072,58.0828,58.0072,58.0828,254042.0
2020-02-06 11:25:00,69.08,69.09,69.03,69.06,80134.0,58.0828,58.0913,58.0408,58.066,80134.0
2020-02-06 11:30:00,69.06,69.11,69.03,69.09,90957.0,58.066,58.1081,58.0408,58.0913,90957.0
2020-02-06 11:35:00,69.08,69.09,68.95,68.95,70397.0,58.0828,58.0913,57.9735,57.9735,70397.0
2020-02-06 11:40:00,68.96,69.03,68.96,69.01,67250.0,57.982,58.0408,57.982,58.024,67250.0
2020-02-06 11:45:00,69.01,69.05,69.0,69.04,62975.0,58.024,58.0576,58.0156,58.0492,62975.0
2020-02-06 11:50:00,69.04,69.05,68.99,68.99,42842.0,58.0492,58.0576,58.0072,58.0072,42842.0
2020-02-06 11:55:00,69.0,69.02,68.98,68.98,68192.0,58.0156,58.0324,57.9988,57.9988,68192.0
2020-02-06 12:00:00,68.98,68.98,68.93,68.94,83887.0,57.9988,57.9988,57.9567,57.9651,83887.0
2020-02-06 12:05:00,68.94,68.97,68.93,68.97,31411.0,57.9651,57.9904,57.9567,57.9904,31411.0
2020-02-06 12:10:00,68.96,68.97,68.93,68.96,45533.0,57.982,57.9904,57.9567,57.982,45533.0
2020-02-06 12:15:00,68.95,69.0,68.94,68.99,50222.0,57.9735,58.0156,57.9651,58.0072,50222.0
2020-02-06 12:20:00,69.0,69.0,68.96,68.98,31904.0,58.0156,58.0156,57.982,57.9988,31904.0
2020-02-06 12:25:00,68.98,68.99,68.94,68.98,42183.0,57.9988,58.0072,57.9651,57.9988,42183.0
2020-02-06 12:30:00,68.98,69.02,68.96,69.0,41892.0,57.9988,58.0324,57.982,58.0156,41892.0
2020-02-06 12:35:00,69.0,69.03,69.0,69.03,20160.0,58.0156,58.0408,58.0156,58.0408,20160.0
2020-02-06 12:40:00,69.02,69.03,68.99,69.01,36856.0,58.0324,58.0408,58.0072,58.024,36856.0
2020-02-06 12:45:00,69.01,69.09,69.01,69.09,48996.0,58.024,58.0913,58.024,58.0913,48996.0
2020-02-06 12:50:00,69.09,69.11,69.07,69.1,37165.0,58.0913,58.1081,58.0744,58.0997,37165.0
2020-02-06 12:55:00,69.1,69.13,69.08,69.11,39604.0,58.0997,58.1249,58.0828,58.1081,39604.0
2020-02-06 13:00:00,69.11,69.11,69.06,69.07,38255.0,58.1081,58.1081,58.066,58.0744,38255.0
2020-02-06 13:05:00,69.07,69.12,69.04,69.11,98706.0,58.0744,58.1165,58.0492,58.1081,98706.0
2020-02-06 13:10:00,69.11,69.11,69.05,69.06,80802.0,58.1081,58.1081,58.0576,58.066,80802.0
2020-02-06 13:15:00,69.06,69.06,69.02,69.04,29009.0,58.066,58.066,58.0324,58.0492,29009.0
2020-02-06 13:20:00,69.05,69.06,69.03,69.04,54897.0,58.0576,58.066,58.0408,58.0492,54897.0
2020-02-06 13:25:00,69.03,69.04,68.9,68.92,657533.0,58.0408,58.0492,57.9315,57.9483,657533.0
2020-02-06 13:30:00,68.92,68.93,68.87,68.88,197401.0,57.9483,57.9567,57.9063,57.9147,197401.0
2020-02-06 13:35:00,68.88,68.88,68.82,68.84,243138.0,57.9147,57.9147,57.8642,57.8811,243138.0
2020-02-06 13:40:00,68.84,68.89,68.83,68.89,110653.0,57.8811,57.9231,57.8726,57.9231,110653.0
2020-02-06 13:45:00,68.89,68.96,68.89,68.96,101589.0,57.9231,57.982,57.9231,57.982,101589.0
2020-02-06 13:50:00,68.96,68.96,68.91,68.95,122941.0,57.982,57.982,57.9399,57.9735,122941.0
2020-02-06 13:55:00,68.95,68.97,68.92,68.92,177132.0,57.9735,57.9904,57.9483,57.9483,177132.0
2020-02-06 14:00:00,68.92,68.93,68.88,68.9,89116.0,57.9483,57.9567,57.9147,57.9315,89116.0
2020-02-06 14:05:00,68.9,68.92,68.9,68.92,86630.0,57.9315,57.9483,57.9315,57.9483,86630.0
2020-02-06 14:10:00,68.92,68.99,68.92,68.97,82070.0,57.9483,58.0072,57.9483,57.9904,82070.0
2020-02-06 14:15:00,68.97,68.98,68.91,68.94,54699.0,57.9904,57.9988,57.9399,57.9651,54699.0
2020-02-06 14:20:00,68.94,68.94,68.88,68.89,80917.0,57.9651,57.9651,57.9147,57.9231,80917.0
2020-02-06 14:25:00,68.9,68.93,68.88,68.93,43289.0,57.9315,57.9567,57.9147,57.9567,43289.0
2020-02-06 14:30:00,68.93,68.95,68.91,68.91,44724.0,57.9567,57.9735,57.9399,57.9399,44724.0
2020-02-06 14:35:00,68.91,68.94,68.89,68.93,62342.0,57.9399,57.9651,57.9231,57.9567,62342.0
2020-02-06 14:40:00,68.93,68.96,68.91,68.92,51646.0,57.9567,57.982,57.9399,57.9483,51646.0
2020-02-06 14:45:00,68.92,68.96,68.92,68.95,72722.0,57.9483,57.982,57.9483,57.9735,72722.0
2020-02-06 14:50:00,68.95,68.95,68.9,68.92,43904.0,57.9735,57.9735,57.9315,57.9483,43904.0
2020-02-06 14:55:00,68.91,68.91,68.88,68.88,77278.0,57.9399,57.9399,57.9147,57.9147,77278.0
2020-02-06 15:00:00,68.89,68.9,68.84,68.85,97944.0,57.9231,57.9315,57.8811,57.8895,97944.0
2020-02-06 15:05:00,68.86,68.86,68.82,68.86,72422.0,57.8979,57.8979,57.8642,57.8979,72422.0
2020-02-06 15:10:00,68.85,68.85,68.79,68.81,54637.0,57.8895,57.8895,57.839,57.8558,54637.0
2020-02-06 15:15:00,68.81,68.81,68.74,68.77,74856.0,57.8558,57.8558,57.797,57.8222,74856.0
2020-02-06 15:20:00,68.77,68.79,68.72,68.72,46635.0,57.8222,57.839,57.7802,57.7802,46635.0
2020-02-06 15:25:00,68.73,68.75,68.71,68.73,112452.0,57.7886,57.8054,57.7718,57.7886,112452.0
2020-02-06 15:30:00,68.74,68.77,68.7,68.76,140114.0,57.797,57.8222,57.7633,57.8138,140114.0
2020-02-06 15:35:00,68.75,68.75,68.72,68.73,93601.0,57.8054,57.8054,57.7802,57.7886,93601.0
2020-02-06 15:40:00,68.73,68.77,68.72,68.75,293220.0,57.7886,57.8222,57.7802,57.8054,293220.0
2020-02-06 15:45:00,68.75,68.76,68.73,68.75,315715.0,57.8054,57.8138,57.7886,57.8054,315715.0
2020-02-06 15:50:00,68.74,68.86,68.73,68.84,1171688.0,57.797,57.8979,57.7886,57.8811,1171688.0
2020-02-06 15:55:00,68.84,68.87,68.79,68.8,1946429.0,57.8811,57.9063,57.839,57.8474,1946429.0
2020-02-07 09:30:00,68.96,69.01,68.86,68.89,534343.0,57.982,58.024,57.8979,57.9231,534343.0
2020-02-07 09:35:00,68.9,69.02,68.87,68.95,332128.0,57.9315,58.0324,57.9063,57.9735,332128.0
2020-02-07 09:40:00,68.94,68.98,68.89,68.92,273465.0,57.9651,57.9988,57.9231,57.9483,273465.0
2020-02-07 09:45:00,68.91,69.0,68.91,68.98,288339.0,57.9399,58.0156,57.9399,57.9988,288339.0
2020-02-07 09:50:00,68.97,68.99,68.93,68.93,137981.0,57.9904,58.0072,57.9567,57.9567,137981.0
2020-02-07 09:55:00,68.94,68.97,68.9,68.92,147239.0,57.9651,57.9904,57.9315,57.9483,147239.0
2020-02-07 10:00:00,68.91,69.01,68.88,69.0,196069.0,57.9399,58.024,57.9147,58.0156,196069.0
2020-02-07 10:05:00,69.0,69.02,68.96,68.99,162985.0,58.0156,58.0324,57.982,58.0072,162985.0
2020-02-07 10:10:00,68.99,69.02,68.95,68.99,95834.0,58.0072,58.0324,57.9735,58.0072,95834.0
2020-02-07 10:15:00,68.99,69.01,68.97,69.01,153239.0,58.0072,58.024,57.9904,58.024,153239.0
2020-02-07 10:20:00,69.0,69.03,68.98,69.01,190863.0,58.0156,58.0408,57.9988,58.024,190863.0
2020-02-07 10:25:00,69.02,69.05,68.97,69.05,131689.0,58.0324,58.0576,57.9904,58.0576,131689.0
2020-02-07 10:30:00,69.05,69.07,69.03,69.03,105081.0,58.0576,58.0744,58.0408,58.0408,105081.0
2020-02-07 10:35:00,69.03,69.03,68.94,68.96,118036.0,58.0408,58.0408,57.9651,57.982,118036.0
2020-02-07 10:40:00,68.96,68.98,68.92,68.98,155145.0,57.982,57.9988,57.9483,57.9988,155145.0
2020-02-07 10:45:00,68.97,68.97,68.91,68.93,195230.0,57.9904,57.9904,57.9399,57.9567,195230.0
2020-02-07 10:50:00,68.93,68.96,68.92,68.95,120614.0,57.9567,57.982,57.9483,57.9735,120614.0
2020-02-07 10:55:00,68.95,68.97,68.89,68.9,134033.0,57.9735,57.9904,57.9231,57.9315,134033.0
2020-02-07 11:00:00,68.9,68.94,68.87,68.88,98739.0,57.9315,57.9651,57.9063,57.9147,98739.0
2020-02-07 11:05:00,68.88,68.95,68.87,68.93,59098.0,57.9147,57.9735,57.9063,57.9567,59098.0
2020-02-07 11:10:00,68.93,68.95,68.91,68.94,29402.0,57.9567,57.9735,57.9399,57.9651,29402.0
2020-02-07 11:15:00,68.95,68.96,68.91,68.92,50272.0,57.9735,57.982,57.9399,57.9483,50272.0
2020-02-07 11:20:00,68.92,68.99,68.92,68.96,45995.0,57.9483,58.0072,57.9483,57.982,45995.0
2020-02-07 11:25:00,68.95,68.98,68.9,68.92,44835.0,57.9735,57.9988,57.9315,57.9483,44835.0
2020-02-07 11:30:00,68.92,68.92,68.86,68.87,123370.0,57.9483,57.9483,57.8979,57.9063,123370.0
2020-02-07 11:35:00,68.86,68.88,68.82,68.84,40551.0,57.8979,57.9147,57.8642,57.8811,40551.0
2020-02-07 11:40:00,68.85,68.87,68.83,68.84,23890.0,57.8895,57.9063,57.8726,57.8811,23890.0
2020-02-07 11:45:00,68.83,68.84,68.8,68.82,82357.0,57.8726,57.8811,57.8474,57.8642,82357.0
2020-02-07 11:50:00,68.82,68.85,68.81,68.83,96677.0,57.8642,57.8895,57.8558,57.8726,96677.0
2020-02-07 11:55:00,68.83,68.89,68.82,68.87,24311.0,57.8726,57.9231,57.8642,57.9063,24311.0
2020-02-07 12:00:00,68.88,68.92,68.85,68.88,29137.0,57.9147,57.9483,57.8895,57.9147,29137.0
2020-02-07 12:05:00,68.88,68.92,68.87,68.89,29984.0,57.9147,57.9483,57.9063,57.9231,29984.0
2020-02-07 12:10:00,68.89,68.9,68.87,68.89,29025.0,57.9231,57.9315,57.9063,57.9231,29025.0
2020-02-07 12:15:00,68.89,68.94,68.89,68.94,142510.0,57.9231,57.9651,57.9231,57.9651,142510.0
2020-02-07 12:20:00,68.94,68.94,68.91,68.93,99485.0,57.9651,57.9651,57.9399,57.9567,99485.0
2020-02-07 12:25:00,68.92,68.96,68.89,68.95,75826.0,57.9483,57.982,57.9231,57.9735,75826.0
2020-02-07 12:30:00,68.95,69.0,68.94,68.94,112770.0,57.9735,58.0156,57.9651,57.9651,112770.0
2020-02-07 12:35:00,68.95,68.96,68.91,68.91,55572.0,57.9735,57.982,57.9399,57.9399,55572.0
2020-02-07 12:40:00,68.91,68.94,68.9,68.93,56955.0,57.9399,57.9651,57.9315,57.9567,56955.0
2020-02-07 12:45:00,68.93,68.93,68.9,68.91,21196.0,57.9567,57.9567,57.9315,57.9399,21196.0
2020-02-07 12:50:00,68.92,68.94,68.91,68.94,35630.0,57.9483,57.9651,57.9399,57.9651,35630.0
2020-02-07 12:55:00,68.93,68.95,68.91,68.93,39412.0,57.9567,57.9735,57.9399,57.9567,39412.0
2020-02-07 13:00:00,68.93,68.93,68.85,68.85,29796.0,57.9567,57.9567,57.8895,57.8895,29796.0
2020-02-07 13:05:00,68.85,68.89,68.84,68.85,45192.0,57.8895,57.9231,57.8811,57.8895,45192.0
2020-02-07 13:10:00,68.85,68.87,68.83,68.84,21916.0,57.8895,57.9063,57.8726,57.8811,21916.0
2020-02-07 13:15:00,68.85,68.87,68.83,68.84,26763.0,57.8895,57.9063,57.8726,57.8811,26763.0
2020-02-07 13:20:00,68.84,68.85,68.82,68.84,29237.0,57.8811,57.8895,57.8642,57.8811,29237.0
2020-02-07 13:25:00,68.84,68.88,68.83,68.87,29480.0,57.8811,57.9147,57.8726,57.9063,29480.0
2020-02-07 13:30:00,68.86,68.86,68.8,68.81,187005.0,57.8979,57.8979,57.8474,57.8558,187005.0
2020-02-07 13:35:00,68.81,68.83,68.76,68.78,133155.0,57.8558,57.8726,57.8138,57.8306,133155.0
2020-02-07 13:40:00,68.79,68.81,68.74,68.75,430606.0,57.839,57.8558,57.797,57.8054,430606.0
2020-02-07 13:45:00,68.75,68.76,68.68,68.69,97309.0,57.8054,57.8138,57.7465,57.7549,97309.0
2020-02-07 13:50:00,68.69,68.75,68.69,68.72,157736.0,57.7549,57.8054,57.7549,57.7802,157736.0
2020-02-07 13:55:00,68.72,68.72,68.67,68.69,124094.0,57.7802,57.7802,57.7381,57.7549,124094.0
2020-02-07 14:00:00,68.68,68.69,68.64,68.67,146732.0,57.7465,57.7549,57.7129,57.7381,146732.0
2020-02-07 14:05:00,68.66,68.69,68.65,68.65,32697.0,57.7297,57.7549,57.7213,57.7213,32697.0
2020-02-07 14:10:00,68.65,68.65,68.6,68.62,66687.0,57.7213,57.7213,57.6793,57.6961,66687.0
2020-02-07 14:15:00,68.62,68.64,68.6,68.64,51074.0,57.6961,57.7129,57.6793,57.7129,51074.0
2020-02-07 14:20:00,68.64,68.67,68.63,68.67,56750.0,57.7129,57.7381,57.7045,57.7381,56750.0
2020-02-07 14:25:00,68.67,68.69,68.64,68.69,89624.0,57.7381,57.7549,57.7129,57.7549,89624.0
2020-02-07 14:30:00,68.68,68.7,68.65,68.67,114186.0,57.7465,57.7633,57.7213,57.7381,114186.0
2020-02-07 14:35:00,68.66,68.7,68.65,68.7,78414.0,57.7297,57.7633,57.7213,57.7633,78414.0
2020-02-07 14:40:00,68.7,68.73,68.67,68.73,105365.0,57.7633,57.7886,57.7381,57.7886,105365.0
2020-02-07 14:45:00,68.73,68.74,68.7,68.7,37897.0,57.7886,57.797,57.7633,57.7633,37897.0
2020-02-07 14:50:00,68.7,68.74,68.7,68.74,102888.0,57.7633,57.797,57.7633,57.797,102888.0
2020-02-07 14:55:00,68.73,68.75,68.73,68.74,72060.0,57.7886,57.8054,57.7886,57.797,72060.0
2020-02-07 15:00:00,68.74,68.75,68.71,68.72,120475.0,57.797,57.8054,57.7718,57.7802,120475.0
2020-02-07 15:05:00,68.73,68.74,68.7,68.72,82064.0,57.7886,57.797,57.7633,57.7802,82064.0
2020-02-07 15:10:00,68.72,68.74,68.71,68.73,54582.0,57.7802,57.797,57.7718,57.7886,54582.0
2020-02-07 15:15:00,68.72,68.74,68.7,68.72,107390.0,57.7802,57.797,57.7633,57.7802,107390.0
2020-02-07 15:20:00,68.72,68.73,68.68,68.7,76161.0,57.7802,57.7886,57.7465,57.7633,76161.0
2020-02-07 15:25:00,68.7,68.71,68.67,68.69,110905.0,57.7633,57.7718,57.7381,57.7549,110905.0
2020-02-07 15:30:00,68.69,68.74,68.68,68.73,94485.0,57.7549,57.797,57.7465,57.7886,94485.0
2020-02-07 15:35:00,68.73,68.74,68.65,68.71,211164.0,57.7886,57.797,57.7213,57.7718,211164.0
2020-02-07 15:40:00,68.7,68.75,68.7,68.75,116285.0,57.7633,57.8054,57.7633,57.8054,116285.0
2020-02-07 15:45:00,68.74,68.78,68.72,68.75,229749.0,57.797,57.8306,57.7802,57.8054,229749.0
2020-02-07 15:50:00,68.75,68.76,68.57,68.61,279705.0,57.8054,57.8138,57.654,57.6877,279705.0
2020-02-07 15:55:00,68.6,68.63,68.57,68.6,1001635.0,57.6793,57.7045,57.654,57.6793,1001635.0
2020-02-10 09:30:00,68.7,68.77,68.64,68.66,389336.0,57.7633,57.8222,57.7129,57.7297,389336.0
2020-02-10 09:35:00,68.67,68.67,68.57,68.62,237477.0,57.7381,57.7381,57.654,57.6961,237477.0
2020-02-10 09:40:00,68.63,68.63,68.52,68.54,138279.0,57.7045,57.7045,57.612,57.6288,138279.0
2020-02-10 09:45:00,68.55,68.55,68.46,68.48,153077.0,57.6372,57.6372,57.5615,57.5784,153077.0
2020-02-10 09:50:00,68.47,68.53,68.45,68.49,81065.0,57.57,57.6204,57.5531,57.5868,81065.0
2020-02-10 09:55:00,68.48,68.57,68.47,68.56,163573.0,57.5784,57.654,57.57,57.6456,163573.0
2020-02-10 10:00:00,68.56,68.67,68.55,68.66,112731.0,57.6456,57.7381,57.6372,57.7297,112731.0
2020-02-10 10:05:00,68.66,68.66,68.57,68.58,77439.0,57.7297,57.7297,57.654,57.6624,77439.0
2020-02-10 10:10:00,68.58,68.6,68.52,68.58,98700.0,57.6624,57.6793,57.612,57.6624,98700.0
2020-02-10 10:15:00,68.57,68.6,68.51,68.53,369235.0,57.654,57.6793,57.6036,57.6204,369235.0
2020-02-10 10:20:00,68.53,68.66,68.52,68.66,110104.0,57.6204,57.7297,57.612,57.7297,110104.0
2020-02-10 10:25:00,68.67,68.7,68.64,68.66,99231.0,57.7381,57.7633,57.7129,57.7297,99231.0
2020-02-10 10:30:00,68.66,68.67,68.65,68.65,118800.0,57.7297,57.7381,57.7213,57.7213,118800.0
2020-02-10 10:35:00,68.65,68.67,68.59,68.67,102746.0,57.7213,57.7381,57.6709,57.7381,102746.0
2020-02-10 10:40:00,68.67,68.7,68.64,68.65,45811.0,57.7381,57.7633,57.7129,57.7213,45811.0
2020-02-10 10:45:00,68.66,68.69,68.64,68.67,45120.0,57.7297,57.7549,57.7129,57.7381,45120.0
2020-02-10 10:50:00,68.67,68.72,68.66,68.7,53637.0,57.7381,57.7802,57.7297,57.7633,53637.0
2020-02-10 10:55:00,68.7,68.71,68.65,68.67,42776.0,57.7633,57.7718,57.7213,57.7381,42776.0
2020-02-10 11:00:00,68.67,68.68,68.63,68.65,72776.0,57.7381,57.7465,57.7045,57.7213,72776.0
2020-02-10 11:05:00,68.66,68.67,68.62,68.67,45950.0,57.7297,57.7381,57.6961,57.7381,45950.0
2020-02-10 11:10:00,68.66,68.71,68.64,68.7,77252.0,57.7297,57.7718,57.7129,57.7633,77252.0
2020-02-10 11:15:00,68.7,68.74,68.7,68.73,60793.0,57.7633,57.797,57.7633,57.7886,60793.0
2020-02-10 11:20:00,68.73,68.74,68.7,68.72,57170.0,57.7886,57.797,57.7633,57.7802,57170.0
2020-02-10 11:25:00,68.71,68.72,68.67,68.67,93588.0,57.7718,57.7802,57.7381,57.7381,93588.0
2020-02-10 11:30:00,68.68,68.76,68.67,68.75,48775.0,57.7465,57.8138,57.7381,57.8054,48775.0
2020-02-10 11:35:00,68.75,68.75,68.68,68.7,69981.0,57.8054,57.8054,57.7465,57.7633,69981.0
2020-02-10 11:40:00,68.7,68.71,68.68,68.69,50006.0,57.7633,57.7718,57.7465,57.7549,50006.0
2020-02-10 11:45:00,68.69,68.71,68.68,68.69,40416.0,57.7549,57.7718,57.7465,57.7549,40416.0
2020-02-10 11:50:00,68.7,68.71,68.66,68.67,31465.0,57.7633,57.7718,57.7297,57.7381,31465.0
2020-02-10 11:55:00,68.66,68.67,68.64,68.64,54543.0,57.7297,57.7381,57.7129,57.7129,54543.0
2020-02-10 12:00:00,68.65,68.67,68.64,68.67,59521.0,57.7213,57.7381,57.7129,57.7381,59521.0
2020-02-10 12:05:00,68.67,68.72,68.66,68.72,102300.0,57.7381,57.7802,57.7297,57.7802,102300.0
2020-02-10 12:10:00,68.72,68.73,68.7,68.72,106907.0,57.7802,57.7886,57.7633,57.7802,106907.0
2020-02-10 12:15:00,68.72,68.74,68.7,68.72,68398.0,57.7802,57.797,57.7633,57.7802,68398.0
2020-02-10 12:20:00,68.73,68.73,68.68,68.7,49120.0,57.7886,57.7886,57.7465,57.7633,49120.0
2020-02-10 12:25:00,68.7,68.71,68.67,68.7,25485.0,57.7633,57.7718,57.7381,57.7633,25485.0
2020-02-10 12:30:00,68.7,68.72,68.7,68.7,69080.0,57.7633,57.7802,57.7633,57.7633,69080.0
2020-02-10 12:35:00,68.7,68.71,68.67,68.69,63990.0,57.7633,57.7718,57.7381,57.7549,63990.0
2020-02-10 12:40:00,68.69,68.71,68.68,68.7,17929.0,57.7549,57.7718,57.7465,57.7633,17929.0
2020-02-10 12:45:00,68.7,68.72,68.69,68.71,48634.0,57.7633,57.7802,57.7549,57.7718,48634.0
2020-02-10 12:50:00,68.7,68.71,68.68,68.69,73139.0,57.7633,57.7718,57.7465,57.7549,73139.0
2020-02-10 12:55:00,68.69,68.69,68.66,68.67,30064.0,57.7549,57.7549,57.7297,57.7381,30064.0
2020-02-10 13:00:00,68.67,68.68,68.64,68.65,39845.0,57.7381,57.7465,57.7129,57.7213,39845.0
2020-02-10 13:05:00,68.64,68.65,68.62,68.64,76027.0,57.7129,57.7213,57.6961,57.7129,76027.0
2020-02-10 13:10:00,68.64,68.66,68.62,68.63,68808.0,57.7129,57.7297,57.6961,57.7045,68808.0
2020-02-10 13:15:00,68.63,68.64,68.59,68.63,27211.0,57.7045,57.7129,57.6709,57.7045,27211.0
2020-02-10 13:20:00,68.62,68.65,68.6,68.65,54809.0,57.6961,57.7213,57.6793,57.7213,54809.0
2020-02-10 13:25:00,68.64,68.67,68.63,68.65,55533.0,57.7129,57.7381,57.7045,57.7213,55533.0
2020-02-10 13:30:00,68.65,68.66,68.64,68.66,68746.0,57.7213,57.7297,57.7129,57.7297,68746.0
2020-02-10 13:35:00,68.66,68.67,68.63,68.66,96473.0,57.7297,57.7381,57.7045,57.7297,96473.0
2020-02-10 13:40:00,68.67,68.67,68.64,68.65,15660.0,57.7381,57.7381,57.7129,57.7213,15660.0
2020-02-10 13:45:00,68.66,68.66,68.64,68.65,20716.0,57.7297,57.7297,57.7129,57.7213,20716.0
2020-02-10 13:50:00,68.66,68.67,68.63,68.66,43380.0,57.7297,57.7381,57.7045,57.7297,43380.0
2020-02-10 13:55:00,68.66,68.69,68.65,68.66,32568.0,57.7297,57.7549,57.7213,57.7297,32568.0
2020-02-10 14:00:00,68.66,68.66,68.63,68.65,29371.0,57.7297,57.7297,57.7045,57.7213,29371.0
2020-02-10 14:05:00,68.65,68.65,68.6,68.61,169619.0,57.7213,57.7213,57.6793,57.6877,169619.0
2020-02-10 14:10:00,68.61,68.64,68.61,68.61,47546.0,57.6877,57.7129,57.6877,57.6877,47546.0
2020-02-10 14:15:00,68.62,68.65,68.61,68.63,42384.0,57.6961,57.7213,57.6877,57.7045,42384.0
2020-02-10 14:20:00,68.64,68.64,68.59,68.6,51544.0,57.7129,57.7129,57.6709,57.6793,51544.0
2020-02-10 14:25:00,68.6,68.64,68.59,68.63,31525.0,57.6793,57.7129,57.6709,57.7045,31525.0
2020-02-10 14:30:00,68.63,68.64,68.57,68.58,59613.0,57.7045,57.7129,57.654,57.6624,59613.0
2020-02-10 14:35:00,68.58,68.6,68.57,68.59,27265.0,57.6624,57.6793,57.654,57.6709,27265.0
2020-02-10 14:40:00,68.59,68.61,68.57,68.6,14723.0,57.6709,57.6877,57.654,57.6793,14723.0
2020-02-10 14:45:00,68.61,68.63,68.6,68.62,92048.0,57.6877,57.7045,57.6793,57.6961,92048.0
2020-02-10 14:50:00,68.63,68.68,68.63,68.67,92999.0,57.7045,57.7465,57.7045,57.7381,92999.0
2020-02-10 14:55:00,68.66,68.69,68.65,68.67,84904.0,57.7297,57.7549,57.7213,57.7381,84904.0
2020-02-10 15:00:00,68.67,68.7,68.64,68.65,57263.0,57.7381,57.7633,57.7129,57.7213,57263.0
2020-02-10 15:05:00,68.66,68.7,68.64,68.67,56951.0,57.7297,57.7633,57.7129,57.7381,56951.0
2020-02-10 15:10:00,68.67,68.71,68.67,68.7,54369.0,57.7381,57.7718,57.7381,57.7633,54369.0
2020-02-10 15:15:00,68.7,68.71,68.68,68.7,58243.0,57.7633,57.7718,57.7465,57.7633,58243.0
2020-02-10 15:20:00,68.71,68.75,68.68,68.68,238097.0,57.7718,57.8054,57.7465,57.7465,238097.0
2020-02-10 15:25:00,68.69,68.74,68.68,68.72,77060.0,57.7549,57.797,57.7465,57.7802,77060.0
2020-02-10 15:30:00,68.72,68.73,68.69,68.72,107652.0,57.7802,57.7886,57.7549,57.7802,107652.0
2020-02-10 15:35:00,68.72,68.76,68.71,68.75,108790.0,57.7802,57.8138,57.7718,57.8054,108790.0
2020-02-10 15:40:00,68.75,68.76,68.73,68.73,94140.0,57.8054,57.8138,57.7886,57.7886,94140.0
2020-02-10 15:45:00,68.73,68.77,68.7,68.76,206846.0,57.7886,57.8222,57.7633,57.8138,206846.0
2020-02-10 15:50:00,68.76,68.78,68.74,68.77,196470.0,57.8138,57.8306,57.797,57.8222,196470.0
2020-02-10 15:55:00,68.77,68.84,68.75,68.84,793368.0,57.8222,57.8811,57.8054,57.8811,793368.0
2020-02-11 09:30:00,68.95,69.14,68.93,69.14,434627.0,57.9735,58.1333,57.9567,58.1333,434627.0
2020-02-11 09:35:00,69.15,69.23,69.14,69.22,303644.0,58.1417,58.209,58.1333,58.2006,303644.0
2020-02-11 09:40:00,69.22,69.28,69.19,69.23,218047.0,58.2006,58.251,58.1753,58.209,218047.0
2020-02-11 09:45:00,69.22,69.26,69.15,69.17,186851.0,58.2006,58.2342,58.1417,58.1585,186851.0
2020-02-11 09:50:00,69.17,69.21,69.14,69.18,155552.0,58.1585,58.1922,58.1333,58.1669,155552.0
2020-02-11 09:55:00,69.18,69.21,69.16,69.19,80285.0,58.1669,58.1922,58.1501,58.1753,80285.0
2020-02-11 10:00:00,69.19,69.24,69.17,69.23,205090.0,58.1753,58.2174,58.1585,58.209,205090.0
2020-02-11 10:05:00,69.23,69.24,69.13,69.2,276605.0,58.209,58.2174,58.1249,58.1837,276605.0
2020-02-11 10:10:00,69.2,69.23,69.19,69.23,89606.0,58.1837,58.209,58.1753,58.209,89606.0
2020-02-11 10:15:00,69.23,69.3,69.22,69.25,126975.0,58.209,58.2678,58.2006,58.2258,126975.0
2020-02-11 10:20:00,69.25,69.33,69.24,69.3,110204.0,58.2258,58.2931,58.2174,58.2678,110204.0
2020-02-11 10:25:00,69.3,69.32,69.22,69.24,157280.0,58.2678,58.2846,58.2006,58.2174,157280.0
2020-02-11 10:30:00,69.25,69.28,69.2,69.26,137399.0,58.2258,58.251,58.1837,58.2342,137399.0
2020-02-11 10:35:00,69.26,69.26,69.19,69.22,82819.0,58.2342,58.2342,58.1753,58.2006,82819.0
2020-02-11 10:40:00,69.22,69.22,69.16,69.19,130938.0,58.2006,58.2006,58.1501,58.1753,130938.0
2020-02-11 10:45:00,69.19,69.19,69.09,69.12,164528.0,58.1753,58.1753,58.0913,58.1165,164528.0
2020-02-11 10:50:00,69.11,69.13,69.09,69.11,95363.0,58.1081,58.1249,58.0913,58.1081,95363.0
2020-02-11 10:55:00,69.11,69.11,69.06,69.08,72696.0,58.1081,58.1081,58.066,58.0828,72696.0
2020-02-11 11:00:00,69.09,69.12,69.07,69.11,87800.0,58.0913,58.1165,58.0744,58.1081,87800.0
2020-02-11 11:05:00,69.11,69.16,69.1,69.11,59776.0,58.1081,58.1501,58.0997,58.1081,59776.0
2020-02-11 11:10:00,69.11,69.2,69.1,69.19,134707.0,58.1081,58.1837,58.0997,58.1753,134707.0
2020-02-11 11:15:00,69.19,69.25,69.18,69.23,107078.0,58.1753,58.2258,58.1669,58.209,107078.0
2020-02-11 11:20:00,69.24,69.25,69.21,69.23,65504.0,58.2174,58.2258,58.1922,58.209,65504.0
2020-02-11 11:25:00,69.23,69.24,69.19,69.21,113146.0,58.209,58.2174,58.1753,58.1922,113146.0
2020-02-11 11:30:00,69.22,69.27,69.21,69.26,98624.0,58.2006,58.2426,58.1922,58.2342,98624.0
2020-02-11 11:35:00,69.26,69.27,69.23,69.24,337934.0,58.2342,58.2426,58.209,58.2174,337934.0
2020-02-11 11:40:00,69.24,69.27,69.23,69.25,311166.0,58.2174,58.2426,58.209,58.2258,311166.0
2020-02-11 11:45:00,69.25,69.28,69.23,69.27,216755.0,58.2258,58.251,58.209,58.2426,216755.0
2020-02-11 11:50:00,69.26,69.27,69.22,69.24,207231.0,58.2342,58.2426,58.2006,58.2174,207231.0
2020-02-11 11:55:00,69.25,69.25,69.21,69.23,58760.0,58.2258,58.2258,58.1922,58.209,58760.0
2020-02-11 12:00:00,69.23,69.24,69.16,69.18,58020.0,58.209,58.2174,58.1501,58.1669,58020.0
2020-02-11 12:05:00,69.19,69.2,69.16,69.18,144639.0,58.1753,58.1837,58.1501,58.1669,144639.0
2020-02-11 12:10:00,69.18,69.19,69.13,69.14,52687.0,58.1669,58.1753,58.1249,58.1333,52687.0
2020-02-11 12:15:00,69.14,69.16,69.13,69.14,84161.0,58.1333,58.1501,58.1249,58.1333,84161.0
2020-02-11 12:20:00,69.14,69.14,69.1,69.13,33925.0,58.1333,58.1333,58.0997,58.1249,33925.0
2020-02-11 12:25:00,69.13,69.15,69.12,69.14,43457.0,58.1249,58.1417,58.1165,58.1333,43457.0
2020-02-11 12:30:00,69.14,69.15,69.12,69.12,47118.0,58.1333,58.1417,58.1165,58.1165,47118.0
2020-02-11 12:35:00,69.13,69.13,69.1,69.11,30049.0,58.1249,58.1249,58.0997,58.1081,30049.0
2020-02-11 12:40:00,69.11,69.13,69.1,69.11,25027.0,58.1081,58.1249,58.0997,58.1081,25027.0
2020-02-11 12:45:00,69.12,69.13,69.07,69.08,121297.0,58.1165,58.1249,58.0744,58.0828,121297.0
2020-02-11 12:50:00,69.09,69.12,69.08,69.09,82676.0,58.0913,58.1165,58.0828,58.0913,82676.0
2020-02-11 12:55:00,69.09,69.12,69.09,69.11,53824.0,58.0913,58.1165,58.0913,58.1081,53824.0
2020-02-11 13:00:00,69.11,69.13,69.1,69.12,29971.0,58.1081,58.1249,58.0997,58.1165,29971.0
2020-02-11 13:05:00,69.12,69.12,69.07,69.09,156383.0,58.1165,58.1165,58.0744,58.0913,156383.0
2020-02-11 13:10:00,69.09,69.09,69.06,69.07,33507.0,58.0913,58.0913,58.066,58.0744,33507.0
2020-02-11 13:15:00,69.07,69.09,69.06,69.08,70085.0,58.0744,58.0913,58.066,58.0828,70085.0
2020-02-11 13:20:00,69.07,69.09,69.03,69.04,99883.0,58.0744,58.0913,58.0408,58.0492,99883.0
2020-02-11 13:25:00,69.03,69.05,69.02,69.03,113630.0,58.0408,58.0576,58.0324,58.0408,113630.0
2020-02-11 13:30:00,69.03,69.06,69.03,69.04,124636.0,58.0408,58.066,58.0408,58.0492,124636.0
2020-02-11 13:35:00,69.05,69.1,69.04,69.1,63748.0,58.0576,58.0997,58.0492,58.0997,63748.0
2020-02-11 13:40:00,69.1,69.11,69.04,69.06,75226.0,58.0997,58.1081,58.0492,58.066,75226.0
2020-02-11 13:45:00,69.06,69.07,69.04,69.06,116764.0,58.066,58.0744,58.0492,58.066,116764.0
2020-02-11 13:50:00,69.06,69.13,69.06,69.13,140648.0,58.066,58.1249,58.066,58.1249,140648.0
2020-02-11 13:55:00,69.13,69.19,69.13,69.16,63299.0,58.1249,58.1753,58.1249,58.1501,63299.0
2020-02-11 14:00:00,69.16,69.2,69.14,69.2,66298.0,58.1501,58.1837,58.1333,58.1837,66298.0
2020-02-11 14:05:00,69.2,69.21,69.17,69.21,51767.0,58.1837,58.1922,58.1585,58.1922,51767.0
2020-02-11 14:10:00,69.21,69.22,69.17,69.17,42190.0,58.1922,58.2006,58.1585,58.1585,42190.0
2020-02-11 14:15:00,69.18,69.2,69.12,69.13,261627.0,58.1669,58.1837,58.1165,58.1249,261627.0
2020-02-11 14:20:00,69.12,69.16,69.12,69.14,345164.0,58.1165,58.1501,58.1165,58.1333,345164.0
2020-02-11 14:25:00,69.15,69.17,69.11,69.13,103143.0,58.1417,58.1585,58.1081,58.1249,103143.0
2020-02-11 14:30:00,69.13,69.14,69.1,69.12,144690.0,58.1249,58.1333,58.0997,58.1165,144690.0
2020-02-11 14:35:00,69.12,69.12,69.05,69.05,87066.0,58.1165,58.1165,58.0576,58.0576,87066.0
2020-02-11 14:40:00,69.05,69.08,69.04,69.04,50737.0,58.0576,58.0828,58.0492,58.0492,50737.0
2020-02-11 14:45:00,69.05,69.09,69.04,69.08,93493.0,58.0576,58.0913,58.0492,58.0828,93493.0
2020-02-11 14:50:00,69.08,69.08,69.03,69.05,20406.0,58.0828,58.0828,58.0408,58.0576,20406.0
2020-02-11 14:55:00,69.06,69.09,69.06,69.08,75208.0,58.066,58.0913,58.066,58.0828,75208.0
2020-02-11 15:00:00,69.08,69.09,69.05,69.05,39663.0,58.0828,58.0913,58.0576,58.0576,39663.0
2020-02-11 15:05:00,69.05,69.08,69.03,69.04,48113.0,58.0576,58.0828,58.0408,58.0492,48113.0
2020-02-11 15:10:00,69.05,69.09,69.04,69.08,92616.0,58.0576,58.0913,58.0492,58.0828,92616.0
2020-02-11 15:15:00,69.09,69.1,69.07,69.08,69089.0,58.0913,58.0997,58.0744,58.0828,69089.0
2020-02-11 15:20:00,69.08,69.1,69.07,69.1,119160.0,58.0828,58.0997,58.0744,58.0997,119160.0
2020-02-11 15:25:00,69.1,69.15,69.09,69.13,205324.0,58.0997,58.1417,58.0913,58.1249,205324.0
2020-02-11 15:30:00,69.13,69.2,69.13,69.19,68000.0,58.1249,58.1837,58.1249,58.1753,68000.0
2020-02-11 15:35:00,69.19,69.22,69.15,69.19,78583.0,58.1753,58.2006,58.1417,58.1753,78583.0
2020-02-11 15:40:00,69.19,69.22,69.16,69.17,92688.0,58.1753,58.2006,58.1501,58.1585,92688.0
2020-02-11 15:45:00,69.17,69.21,69.12,69.12,108715.0,58.1585,58.1922,58.1165,58.1165,108715.0
2020-02-11 15:50:00,69.12,69.13,69.05,69.08,373665.0,58.1165,58.1249,58.0576,58.0828,373665.0
2020-02-11 15:55:00,69.08,69.1,69.02,69.1,457166.0,58.0828,58.0997,58.0324,58.0997,457166.0
2020-02-12 09:30:00,68.99,68.99,68.77,68.91,256695.0,58.0072,58.0072,57.8222,57.9399,256695.0
2020-02-12 09:35:00,68.9,69.0,68.88,68.98,206487.0,57.9315,58.0156,57.9147,57.9988,206487.0
2020-02-12 09:40:00,68.98,69.05,68.9,69.04,139766.0,57.9988,58.0576,57.9315,58.0492,139766.0
2020-02-12 09:45:00,69.05,69.11,69.02,69.08,169388.0,58.0576,58.1081,58.0324,58.0828,169388.0
2020-02-12 09:50:00,69.08,69.1,69.03,69.05,299327.0,58.0828,58.0997,58.0408,58.0576,299327.0
2020-02-12 09:55:00,69.06,69.07,68.99,69.0,237937.0,58.066,58.0744,58.0072,58.0156,237937.0
2020-02-12 10:00:00,68.99,69.0,68.92,68.97,164487.0,58.0072,58.0156,57.9483,57.9904,164487.0
2020-02-12 10:05:00,68.96,69.01,68.94,69.0,94120.0,57.982,58.024,57.9651,58.0156,94120.0
2020-02-12 10:10:00,69.0,69.07,68.99,69.07,100654.0,58.0156,58.0744,58.0072,58.0744,100654.0
2020-02-12 10:15:00,69.07,69.08,68.98,69.01,93937.0,58.0744,58.0828,57.9988,58.024,93937.0
2020-02-12 10:20:00,69.01,69.01,68.95,69.0,132479.0,58.024,58.024,57.9735,58.0156,132479.0
2020-02-12 10:25:00,69.0,69.04,68.93,68.93,151710.0,58.0156,58.0492,57.9567,57.9567,151710.0
2020-02-12 10:30:00,68.93,68.96,68.91,68.95,161730.0,57.9567,57.982,57.9399,57.9735,161730.0
2020-02-12 10:35:00,68.94,69.0,68.9,68.95,233073.0,57.9651,58.0156,57.9315,57.9735,233073.0
2020-02-12 10:40:00,68.94,69.0,68.92,69.0,51073.0,57.9651,58.0156,57.9483,58.0156,51073.0
2020-02-12 10:45:00,69.01,69.11,69.0,69.08,80916.0,58.024,58.1081,58.0156,58.0828,80916.0
2020-02-12 10:50:00,69.08,69.08,69.02,69.04,81054.0,58.0828,58.0828,58.0324,58.0492,81054.0
2020-02-12 10:55:00,69.03,69.09,69.03,69.09,38799.0,58.0408,58.0913,58.0408,58.0913,38799.0
2020-02-12 11:00:00,69.09,69.14,69.09,69.14,61532.0,58.0913,58.1333,58.0913,58.1333,61532.0
2020-02-12 11:05:00,69.14,69.19,69.11,69.12,218435.0,58.1333,58.1753,58.1081,58.1165,218435.0
2020-02-12 11:10:00,69.12,69.14,69.1,69.13,241752.0,58.1165,58.1333,58.0997,58.1249,241752.0
2020-02-12 11:15:00,69.14,69.19,69.12,69.18,117089.0,58.1333,58.1753,58.1165,58.1669,117089.0
2020-02-12 11:20:00,69.18,69.25,69.17,69.22,115711.0,58.1669,58.2258,58.1585,58.2006,115711.0
2020-02-12 11:25:00,69.22,69.3,69.2,69.29,75098.0,58.2006,58.2678,58.1837,58.2594,75098.0
2020-02-12 11:30:00,69.3,69.3,69.21,69.24,78201.0,58.2678,58.2678,58.1922,58.2174,78201.0
2020-02-12 11:35:00,69.25,69.25,69.22,69.23,113613.0,58.2258,58.2258,58.2006,58.209,113613.0
2020-02-12 11:40:00,69.23,69.26,69.22,69.26,40348.0,58.209,58.2342,58.2006,58.2342,40348.0
2020-02-12 11:45:00,69.26,69.3,69.25,69.26,62132.0,58.2342,58.2678,58.2258,58.2342,62132.0
2020-02-12 11:50:00,69.26,69.29,69.25,69.28,38679.0,58.2342,58.2594,58.2258,58.251,38679.0
2020-02-12 11:55:00,69.28,69.28,69.23,69.26,30792.0,58.251,58.251,58.209,58.2342,30792.0
2020-02-12 12:00:00,69.26,69.26,69.21,69.24,74419.0,58.2342,58.2342,58.1922,58.2174,74419.0
2020-02-12 12:05:00,69.25,69.25,69.18,69.2,40069.0,58.2258,58.2258,58.1669,58.1837,40069.0
2020-02-12 12:10:00,69.2,69.23,69.19,69.2,50640.0,58.1837,58.209,58.1753,58.1837,50640.0
2020-02-12 12:15:00,69.2,69.26,69.2,69.25,80350.0,58.1837,58.2342,58.1837,58.2258,80350.0
2020-02-12 12:20:00,69.25,69.26,69.22,69.25,58311.0,58.2258,58.2342,58.2006,58.2258,58311.0
2020-02-12 12:25:00,69.25,69.26,69.24,69.26,50137.0,58.2258,58.2342,58.2174,58.2342,50137.0
2020-02-12 12:30:00,69.26,69.26,69.2,69.22,42443.0,58.2342,58.2342,58.1837,58.2006,42443.0
2020-02-12 12:35:00,69.22,69.29,69.21,69.28,40613.0,58.2006,58.2594,58.1922,58.251,40613.0
2020-02-12 12:40:00,69.28,69.35,69.27,69.34,149177.0,58.251,58.3099,58.2426,58.3015,149177.0
2020-02-12 12:45:00,69.35,69.36,69.3,69.31,81196.0,58.3099,58.3183,58.2678,58.2762,81196.0
2020-02-12 12:50:00,69.31,69.33,69.29,69.29,39358.0,58.2762,58.2931,58.2594,58.2594,39358.0
2020-02-12 12:55:00,69.29,69.3,69.27,69.28,38237.0,58.2594,58.2678,58.2426,58.251,38237.0
2020-02-12 13:00:00,69.28,69.28,69.21,69.21,32394.0,58.251,58.251,58.1922,58.1922,32394.0
2020-02-12 13:05:00,69.21,69.23,69.18,69.22,38318.0,58.1922,58.209,58.1669,58.2006,38318.0
2020-02-12 13:10:00,69.23,69.24,69.19,69.23,28112.0,58.209,58.2174,58.1753,58.209,28112.0
2020-02-12 13:15:00,69.23,69.24,69.19,69.22,32605.0,58.209,58.2174,58.1753,58.2006,32605.0
2020-02-12 13:20:00,69.21,69.23,69.18,69.22,48871.0,58.1922,58.209,58.1669,58.2006,48871.0
2020-02-12 13:25:00,69.22,69.25,69.21,69.24,35392.0,58.2006,58.2258,58.1922,58.2174,35392.0
2020-02-12 13:30:00,69.23,69.26,69.22,69.24,40104.0,58.209,58.2342,58.2006,58.2174,40104.0
2020-02-12 13:35:00,69.25,69.25,69.22,69.24,33918.0,58.2258,58.2258,58.2006,58.2174,33918.0
2020-02-12 13:40:00,69.25,69.25,69.22,69.22,52739.0,58.2258,58.2258,58.2006,58.2006,52739.0
2020-02-12 13:45:00,69.22,69.23,69.18,69.19,40438.0,58.2006,58.209,58.1669,58.1753,40438.0
2020-02-12 13:50:00,69.19,69.21,69.17,69.17,49396.0,58.1753,58.1922,58.1585,58.1585,49396.0
2020-02-12 13:55:00,69.17,69.19,69.15,69.17,21125.0,58.1585,58.1753,58.1417,58.1585,21125.0
2020-02-12 14:00:00,69.17,69.19,69.15,69.16,42715.0,58.1585,58.1753,58.1417,58.1501,42715.0
2020-02-12 14:05:00,69.16,69.19,69.15,69.15,38771.0,58.1501,58.1753,58.1417,58.1417,38771.0
2020-02-12 14:10:00,69.15,69.17,69.14,69.17,51424.0,58.1417,58.1585,58.1333,58.1585,51424.0
2020-02-12 14:15:00,69.16,69.18,69.14,69.17,40672.0,58.1501,58.1669,58.1333,58.1585,40672.0
2020-02-12 14:20:00,69.17,69.19,69.16,69.17,51150.0,58.1585,58.1753,58.1501,58.1585,51150.0
2020-02-12 14:25:00,69.17,69.21,69.17,69.19,24438.0,58.1585,58.1922,58.1585,58.1753,24438.0
2020-02-12 14:30:00,69.19,69.22,69.18,69.2,40745.0,58.1753,58.2006,58.1669,58.1837,40745.0
2020-02-12 14:35:00,69.2,69.24,69.17,69.19,90571.0,58.1837,58.2174,58.1585,58.1753,90571.0
2020-02-12 14:40:00,69.19,69.2,69.17,69.19,31737.0,58.1753,58.1837,58.1585,58.1753,31737.0
2020-02-12 14:45:00,69.2,69.23,69.19,69.23,21173.0,58.1837,58.209,58.1753,58.209,21173.0
2020-02-12 14:50:00,69.23,69.29,69.23,69.27,140612.0,58.209,58.2594,58.209,58.2426,140612.0
2020-02-12 14:55:00,69.27,69.27,69.25,69.27,21911.0,58.2426,58.2426,58.2258,58.2426,21911.0
2020-02-12 15:00:00,69.26,69.29,69.24,69.26,82397.0,58.2342,58.2594,58.2174,58.2342,82397.0
2020-02-12 15:05:00,69.26,69.27,69.22,69.23,93593.0,58.2342,58.2426,58.2006,58.209,93593.0
2020-02-12 15:10:00,69.22,69.24,69.17,69.19,82760.0,58.2006,58.2174,58.1585,58.1753,82760.0
2020-02-12 15:15:00,69.18,69.22,69.18,69.19,58015.0,58.1669,58.2006,58.1669,58.1753,58015.0
2020-02-12 15:20:00,69.2,69.21,69.17,69.2,61809.0,58.1837,58.1922,58.1585,58.1837,61809.0
2020-02-12 15:25:00,69.2,69.21,69.19,69.2,64027.0,58.1837,58.1922,58.1753,58.1837,64027.0
2020-02-12 15:30:00,69.2,69.22,69.16,69.17,50352.0,58.1837,58.2006,58.1501,58.1585,50352.0
2020-02-12 15:35:00,69.17,69.2,69.14,69.16,57898.0,58.1585,58.1837,58.1333,58.1501,57898.0
2020-02-12 15:40:00,69.16,69.17,69.1,69.15,76265.0,58.1501,58.1585,58.0997,58.1417,76265.0
2020-02-12 15:45:00,69.15,69.2,69.14,69.18,107551.0,58.1417,58.1837,58.1333,58.1669,107551.0
2020-02-12 15:50:00,69.18,69.23,69.17,69.22,292376.0,58.1669,58.209,58.1585,58.2006,292376.0
2020-02-12 15:55:00,69.23,69.25,69.13,69.14,806737.0,58.209,58.2258,58.1249,58.1333,806737.0
2020-02-13 09:30:00,69.21,69.37,69.2,69.24,365141.0,58.1922,58.3267,58.1837,58.2174,365141.0
2020-02-13 09:35:00,69.25,69.27,69.17,69.18,281435.0,58.2258,58.2426,58.1585,58.1669,281435.0
2020-02-13 09:40:00,69.17,69.23,69.15,69.18,289974.0,58.1585,58.209,58.1417,58.1669,289974.0
2020-02-13 09:45:00,69.17,69.19,69.1,69.17,234725.0,58.1585,58.1753,58.0997,58.1585,234725.0
2020-02-13 09:50:00,69.17,69.22,69.16,69.21,192759.0,58.1585,58.2006,58.1501,58.1922,192759.0
2020-02-13 09:55:00,69.21,69.25,69.2,69.2,160729.0,58.1922,58.2258,58.1837,58.1837,160729.0
2020-02-13 10:00:00,69.19,69.23,69.16,69.22,109196.0,58.1753,58.209,58.1501,58.2006,109196.0
2020-02-13 10:05:00,69.23,69.32,69.22,69.31,86327.0,58.209,58.2846,58.2006,58.2762,86327.0
2020-02-13 10:10:00,69.31,69.35,69.29,69.31,69859.0,58.2762,58.3099,58.2594,58.2762,69859.0
2020-02-13 10:15:00,69.32,69.35,69.29,69.34,210456.0,58.2846,58.3099,58.2594,58.3015,210456.0
2020-02-13 10:20:00,69.34,69.37,69.33,69.36,96229.0,58.3015,58.3267,58.2931,58.3183,96229.0
2020-02-13 10:25:00,69.37,69.4,69.35,69.4,92158.0,58.3267,58.3519,58.3099,58.3519,92158.0
2020-02-13 10:30:00,69.4,69.44,69.38,69.44,201891.0,58.3519,58.3855,58.3351,58.3855,201891.0
2020-02-13 10:35:00,69.44,69.48,69.43,69.48,76522.0,58.3855,58.4192,58.3771,58.4192,76522.0
2020-02-13 10:40:00,69.48,69.52,69.45,69.51,91193.0,58.4192,58.4528,58.3939,58.4444,91193.0
2020-02-13 10:45:00,69.51,69.58,69.51,69.56,76042.0,58.4444,58.5033,58.4444,58.4864,76042.0
2020-02-13 10:50:00,69.56,69.57,69.49,69.53,254779.0,58.4864,58.4948,58.4276,58.4612,254779.0
2020-02-13 10:55:00,69.53,69.63,69.52,69.6,201037.0,58.4612,58.5453,58.4528,58.5201,201037.0
2020-02-13 11:00:00,69.6,69.61,69.57,69.61,83516.0,58.5201,58.5285,58.4948,58.5285,83516.0
2020-02-13 11:05:00,69.61,69.64,69.59,69.63,146422.0,58.5285,58.5537,58.5117,58.5453,146422.0
2020-02-13 11:10:00,69.63,69.64,69.59,69.62,82149.0,58.5453,58.5537,58.5117,58.5369,82149.0
2020-02-13 11:15:00,69.62,69.64,69.53,69.55,130492.0,58.5369,58.5537,58.4612,58.478,130492.0
2020-02-13 11:20:00,69.55,69.56,69.49,69.49,353893.0,58.478,58.4864,58.4276,58.4276,353893.0
2020-02-13 11:25:00,69.49,69.52,69.48,69.49,103025.0,58.4276,58.4528,58.4192,58.4276,103025.0
2020-02-13 11:30:00,69.5,69.53,69.46,69.5,123034.0,58.436,58.4612,58.4024,58.436,123034.0
2020-02-13 11:35:00,69.5,69.5,69.44,69.46,52286.0,58.436,58.436,58.3855,58.4024,52286.0
2020-02-13 11:40:00,69.47,69.47,69.4,69.44,82035.0,58.4108,58.4108,58.3519,58.3855,82035.0
2020-02-13 11:45:00,69.44,69.48,69.41,69.42,107578.0,58.3855,58.4192,58.3603,58.3687,107578.0
2020-02-13 11:50:00,69.41,69.42,69.37,69.41,107353.0,58.3603,58.3687,58.3267,58.3603,107353.0
2020-02-13 11:55:00,69.41,69.45,69.4,69.43,58797.0,58.3603,58.3939,58.3519,58.3771,58797.0
2020-02-13 12:00:00,69.43,69.49,69.43,69.47,67928.0,58.3771,58.4276,58.3771,58.4108,67928.0
2020-02-13 12:05:00,69.47,69.49,69.46,69.48,23871.0,58.4108,58.4276,58.4024,58.4192,23871.0
2020-02-13 12:10:00,69.48,69.54,69.46,69.53,66274.0,58.4192,58.4696,58.4024,58.4612,66274.0
2020-02-13 12:15:00,69.54,69.58,69.54,69.56,115062.0,58.4696,58.5033,58.4696,58.4864,115062.0
2020-02-13 12:20:00,69.57,69.61,69.56,69.6,38297.0,58.4948,58.5285,58.4864,58.5201,38297.0
2020-02-13 12:25:00,69.6,69.62,69.57,69.62,65681.0,58.5201,58.5369,58.4948,58.5369,65681.0
2020-02-13 12:30:00,69.62,69.68,69.61,69.67,78561.0,58.5369,58.5873,58.5285,58.5789,78561.0
2020-02-13 12:35:00,69.67,69.67,69.63,69.65,64363.0,58.5789,58.5789,58.5453,58.5621,64363.0
2020-02-13 12:40:00,69.65,69.68,69.64,69.66,38800.0,58.5621,58.5873,58.5537,58.5705,38800.0
2020-02-13 12:45:00,69.66,69.71,69.65,69.68,76858.0,58.5705,58.6126,58.5621,58.5873,76858.0
2020-02-13 12:50:00,69.68,69.74,69.68,69.72,246367.0,58.5873,58.6378,58.5873,58.621,246367.0
2020-02-13 12:55:00,69.72,69.75,69.71,69.74,51624.0,58.621,58.6462,58.6126,58.6378,51624.0
2020-02-13 13:00:00,69.75,69.84,69.74,69.81,119639.0,58.6462,58.7219,58.6378,58.6966,119639.0
2020-02-13 13:05:00,69.82,69.83,69.78,69.79,76401.0,58.705,58.7135,58.6714,58.6798,76401.0
2020-02-13 13:10:00,69.8,69.82,69.79,69.8,82116.0,58.6882,58.705,58.6798,58.6882,82116.0
2020-02-13 13:15:00,69.81,69.85,69.8,69.84,72640.0,58.6966,58.7303,58.6882,58.7219,72640.0
2020-02-13 13:20:00,69.84,69.86,69.82,69.83,73238.0,58.7219,58.7387,58.705,58.7135,73238.0
2020-02-13 13:25:00,69.83,69.83,69.78,69.81,232628.0,58.7135,58.7135,58.6714,58.6966,232628.0
2020-02-13 13:30:00,69.81,69.83,69.78,69.78,38043.0,58.6966,58.7135,58.6714,58.6714,38043.0
2020-02-13 13:35:00,69.79,69.84,69.78,69.81,67214.0,58.6798,58.7219,58.6714,58.6966,67214.0
2020-02-13 13:40:00,69.82,69.87,69.8,69.87,95599.0,58.705,58.7471,58.6882,58.7471,95599.0
2020-02-13 13:45:00,69.88,69.89,69.85,69.89,102234.0,58.7555,58.7639,58.7303,58.7639,102234.0
2020-02-13 13:50:00,69.89,69.91,69.87,69.9,119242.0,58.7639,58.7807,58.7471,58.7723,119242.0
2020-02-13 13:55:00,69.9,69.91,69.89,69.91,84595.0,58.7723,58.7807,58.7639,58.7807,84595.0
2020-02-13 14:00:00,69.91,69.95,69.88,69.94,170644.0,58.7807,58.8143,58.7555,58.8059,170644.0
2020-02-13 14:05:00,69.94,69.95,69.9,69.9,37176.0,58.8059,58.8143,58.7723,58.7723,37176.0
2020-02-13 14:10:00,69.9,69.93,69.86,69.88,54642.0,58.7723,58.7975,58.7387,58.7555,54642.0
2020-02-13 14:15:00,69.89,69.91,69.87,69.88,63415.0,58.7639,58.7807,58.7471,58.7555,63415.0
2020-02-13 14:20:00,69.88,69.95,69.87,69.91,69328.0,58.7555,58.8143,58.7471,58.7807,69328.0
2020-02-13 14:25:00,69.91,69.94,69.91,69.92,48960.0,58.7807,58.8059,58.7807,58.7891,48960.0
2020-02-13 14:30:00,69.92,69.92,69.87,69.92,179337.0,58.7891,58.7891,58.7471,58.7891,179337.0
2020-02-13 14:35:00,69.92,69.92,69.89,69.91,129609.0,58.7891,58.7891,58.7639,58.7807,129609.0
2020-02-13 14:40:00,69.91,69.95,69.9,69.93,44202.0,58.7807,58.8143,58.7723,58.7975,44202.0
2020-02-13 14:45:00,69.93,69.94,69.9,69.94,44176.0,58.7975,58.8059,58.7723,58.8059,44176.0
2020-02-13 14:50:00,69.93,69.95,69.93,69.94,79030.0,58.7975,58.8143,58.7975,58.8059,79030.0
2020-02-13 14:55:00,69.94,69.96,69.91,69.92,54726.0,58.8059,58.8228,58.7807,58.7891,54726.0
2020-02-13 15:00:00,69.92,69.93,69.8,69.81,244757.0,58.7891,58.7975,58.6882,58.6966,244757.0
2020-02-13 15:05:00,69.81,69.85,69.8,69.85,80818.0,58.6966,58.7303,58.6882,58.7303,80818.0
2020-02-13 15:10:00,69.85,69.87,69.83,69.84,68912.0,58.7303,58.7471,58.7135,58.7219,68912.0
2020-02-13 15:15:00,69.84,69.88,69.83,69.88,55655.0,58.7219,58.7555,58.7135,58.7555,55655.0
2020-02-13 15:20:00,69.88,69.89,69.86,69.88,92190.0,58.7555,58.7639,58.7387,58.7555,92190.0
2020-02-13 15:25:00,69.88,69.9,69.86,69.88,90424.0,58.7555,58.7723,58.7387,58.7555,90424.0
2020-02-13 15:30:00,69.89,69.91,69.82,69.84,109450.0,58.7639,58.7807,58.705,58.7219,109450.0
2020-02-13 15:35:00,69.84,69.85,69.8,69.84,157959.0,58.7219,58.7303,58.6882,58.7219,157959.0
2020-02-13 15:40:00,69.84,69.88,69.81,69.88,149490.0,58.7219,58.7555,58.6966,58.7555,149490.0
2020-02-13 15:45:00,69.88,69.94,69.85,69.91,368533.0,58.7555,58.8059,58.7303,58.7807,368533.0
2020-02-13 15:50:00,69.91,69.94,69.85,69.9,620554.0,58.7807,58.8059,58.7303,58.7723,620554.0
2020-02-13 15:55:00,69.89,69.91,69.82,69.91,1843451.0,58.7639,58.7807,58.705,58.7807,1843451.0
2020-02-14 09:30:00,70.05,70.08,69.95,70.08,396696.0,58.8984,58.9237,58.8143,58.9237,396696.0
2020-02-14 09:35:00,70.08,70.12,69.98,69.98,293443.0,58.9237,58.9573,58.8396,58.8396,293443.0
2020-02-14 09:40:00,69.98,70.06,69.96,70.06,147223.0,58.8396,58.9068,58.8228,58.9068,147223.0
2020-02-14 09:45:00,70.06,70.1,70.02,70.08,69765.0,58.9068,58.9405,58.8732,58.9237,69765.0
2020-02-14 09:50:00,70.07,70.09,70.0,70.06,103204.0,58.9152,58.9321,58.8564,58.9068,103204.0
2020-02-14 09:55:00,70.06,70.06,69.99,70.03,119353.0,58.9068,58.9068,58.848,58.8816,119353.0
2020-02-14 10:00:00,70.03,70.08,70.01,70.06,71373.0,58.8816,58.9237,58.8648,58.9068,71373.0
2020-02-14 10:05:00,70.06,70.09,70.06,70.08,102394.0,58.9068,58.9321,58.9068,58.9237,102394.0
2020-02-14 10:10:00,70.08,70.13,70.07,70.12,306710.0,58.9237,58.9657,58.9152,58.9573,306710.0
2020-02-14 10:15:00,70.12,70.19,70.1,70.14,196735.0,58.9573,59.0161,58.9405,58.9741,196735.0
2020-02-14 10:20:00,70.14,70.17,70.11,70.12,50204.0,58.9741,58.9993,58.9489,58.9573,50204.0
2020-02-14 10:25:00,70.11,70.15,70.09,70.12,67983.0,58.9489,58.9825,58.9321,58.9573,67983.0
2020-02-14 10:30:00,70.13,70.16,70.12,70.14,99226.0,58.9657,58.9909,58.9573,58.9741,99226.0
2020-02-14 10:35:00,70.13,70.15,70.0,70.01,175501.0,58.9657,58.9825,58.8564,58.8648,175501.0
2020-02-14 10:40:00,70.01,70.08,69.99,70.07,74521.0,58.8648,58.9237,58.848,58.9152,74521.0
2020-02-14 10:45:00,70.07,70.1,70.05,70.09,46427.0,58.9152,58.9405,58.8984,58.9321,46427.0
2020-02-14 10:50:00,70.09,70.1,70.03,70.05,174954.0,58.9321,58.9405,58.8816,58.8984,174954.0
2020-02-14 10:55:00,70.05,70.06,70.01,70.02,78281.0,58.8984,58.9068,58.8648,58.8732,78281.0
2020-02-14 11:00:00,70.02,70.18,70.01,70.17,73741.0,58.8732,59.0077,58.8648,58.9993,73741.0
2020-02-14 11:05:00,70.17,70.23,70.17,70.21,85695.0,58.9993,59.0498,58.9993,59.033,85695.0
2020-02-14 11:10:00,70.21,70.28,70.2,70.28,124517.0,59.033,59.0918,59.0246,59.0918,124517.0
2020-02-14 11:15:00,70.28,70.28,70.18,70.2,181700.0,59.0918,59.0918,59.0077,59.0246,181700.0
2020-02-14 11:20:00,70.2,70.21,70.09,70.12,122614.0,59.0246,59.033,58.9321,58.9573,122614.0
2020-02-14 11:25:00,70.11,70.16,70.1,70.14,111369.0,58.9489,58.9909,58.9405,58.9741,111369.0
2020-02-14 11:30:00,70.13,70.14,70.08,70.12,97744.0,58.9657,58.9741,58.9237,58.9573,97744.0
2020-02-14 11:35:00,70.11,70.2,70.11,70.2,48925.0,58.9489,59.0246,58.9489,59.0246,48925.0
2020-02-14 11:40:00,70.2,70.21,70.17,70.19,48886.0,59.0246,59.033,58.9993,59.0161,48886.0
2020-02-14 11:45:00,70.19,70.25,70.19,70.22,59314.0,59.0161,59.0666,59.0161,59.0414,59314.0
2020-02-14 11:50:00,70.21,70.26,70.21,70.23,62046.0,59.033,59.075,59.033,59.0498,62046.0
2020-02-14 11:55:00,70.23,70.24,70.21,70.23,107817.0,59.0498,59.0582,59.033,59.0498,107817.0
2020-02-14 12:00:00,70.22,70.24,70.18,70.2,61886.0,59.0414,59.0582,59.0077,59.0246,61886.0
2020-02-14 12:05:00,70.2,70.26,70.2,70.23,46823.0,59.0246,59.075,59.0246,59.0498,46823.0
2020-02-14 12:10:00,70.24,70.27,70.23,70.26,27338.0,59.0582,59.0834,59.0498,59.075,27338.0
2020-02-14 12:15:00,70.26,70.34,70.26,70.33,79813.0,59.075,59.1423,59.075,59.1339,79813.0
2020-02-14 12:20:00,70.34,70.37,70.32,70.34,89989.0,59.1423,59.1675,59.1254,59.1423,89989.0
2020-02-14 12:25:00,70.34,70.35,70.29,70.32,70434.0,59.1423,59.1507,59.1002,59.1254,70434.0
2020-02-14 12:30:00,70.32,70.32,70.28,70.29,33360.0,59.1254,59.1254,59.0918,59.1002,33360.0
2020-02-14 12:35:00,70.28,70.3,70.26,70.3,68905.0,59.0918,59.1086,59.075,59.1086,68905.0
2020-02-14 12:40:00,70.3,70.32,70.26,70.3,100536.0,59.1086,59.1254,59.075,59.1086,100536.0
2020-02-14 12:45:00,70.3,70.3,70.26,70.29,54423.0,59.1086,59.1086,59.075,59.1002,54423.0
2020-02-14 12:50:00,70.3,70.33,70.29,70.31,44368.0,59.1086,59.1339,59.1002,59.117,44368.0
2020-02-14 12:55:00,70.32,70.35,70.31,70.34,35314.0,59.1254,59.1507,59.117,59.1423,35314.0
2020-02-14 13:00:00,70.34,70.36,70.31,70.34,109882.0,59.1423,59.1591,59.117,59.1423,109882.0
2020-02-14 13:05:00,70.35,70.38,70.34,70.38,47644.0,59.1507,59.1759,59.1423,59.1759,47644.0
2020-02-14 13:10:00,70.37,70.4,70.36,70.38,39542.0,59.1675,59.1927,59.1591,59.1759,39542.0
2020-02-14 13:15:00,70.38,70.39,70.32,70.36,81999.0,59.1759,59.1843,59.1254,59.1591,81999.0
2020-02-14 13:20:00,70.36,70.37,70.32,70.34,30071.0,59.1591,59.1675,59.1254,59.1423,30071.0
2020-02-14 13:25:00,70.34,70.38,70.33,70.35,44217.0,59.1423,59.1759,59.1339,59.1507,44217.0
2020-02-14 13:30:00,70.36,70.36,70.29,70.29,59256.0,59.1591,59.1591,59.1002,59.1002,59256.0
2020-02-14 13:35:00,70.3,70.3,70.21,70.27,126080.0,59.1086,59.1086,59.033,59.0834,126080.0
2020-02-14 13:40:00,70.27,70.36,70.26,70.36,93806.0,59.0834,59.1591,59.075,59.1591,93806.0
2020-02-14 13:45:00,70.35,70.36,70.32,70.33,53401.0,59.1507,59.1591,59.1254,59.1339,53401.0
2020-02-14 13:50:00,70.33,70.36,70.31,70.34,74977.0,59.1339,59.1591,59.117,59.1423,74977.0
2020-02-14 13:55:00,70.34,70.35,70.31,70.33,130933.0,59.1423,59.1507,59.117,59.1339,130933.0
2020-02-14 14:00:00,70.32,70.35,70.28,70.28,47699.0,59.1254,59.1507,59.0918,59.0918,47699.0
2020-02-14 14:05:00,70.28,70.31,70.25,70.29,111191.0,59.0918,59.117,59.0666,59.1002,111191.0
2020-02-14 14:10:00,70.29,70.31,70.25,70.26,53769.0,59.1002,59.117,59.0666,59.075,53769.0
2020-02-14 14:15:00,70.25,70.25,70.2,70.22,108110.0,59.0666,59.0666,59.0246,59.0414,108110.0
2020-02-14 14:20:00,70.22,70.31,70.21,70.3,108611.0,59.0414,59.117,59.033,59.1086,108611.0
2020-02-14 14:25:00,70.3,70.35,70.29,70.32,51186.0,59.1086,59.1507,59.1002,59.1254,51186.0
2020-02-14 14:30:00,70.32,70.32,70.25,70.28,86276.0,59.1254,59.1254,59.0666,59.0918,86276.0
2020-02-14 14:35:00,70.28,70.31,70.27,70.3,37732.0,59.0918,59.117,59.0834,59.1086,37732.0
2020-02-14 14:40:00,70.31,70.33,70.29,70.32,48287.0,59.117,59.1339,59.1002,59.1254,48287.0
2020-02-14 14:45:00,70.32,70.36,70.31,70.32,59425.0,59.1254,59.1591,59.117,59.1254,59425.0
2020-02-14 14:50:00,70.33,70.33,70.24,70.26,60364.0,59.1339,59.1339,59.0582,59.075,60364.0
2020-02-14 14:55:00,70.26,70.26,70.23,70.24,59025.0,59.075,59.075,59.0498,59.0582,59025.0
2020-02-14 15:00:00,70.24,70.25,70.2,70.22,178225.0,59.0582,59.0666,59.0246,59.0414,178225.0
2020-02-14 15:05:00,70.22,70.25,70.2,70.25,73005.0,59.0414,59.0666,59.0246,59.0666,73005.0
2020-02-14 15:10:00,70.25,70.25,70.21,70.23,67268.0,59.0666,59.0666,59.033,59.0498,67268.0
2020-02-14 15:15:00,70.23,70.24,70.16,70.21,157558.0,59.0498,59.0582,58.9909,59.033,157558.0
2020-02-14 15:20:00,70.21,70.26,70.2,70.26,210998.0,59.033,59.075,59.0246,59.075,210998.0
2020-02-14 15:25:00,70.25,70.27,70.24,70.24,144284.0,59.0666,59.0834,59.0582,59.0582,144284.0
2020-02-14 15:30:00,70.24,70.29,70.23,70.28,132694.0,59.0582,59.1002,59.0498,59.0918,132694.0
2020-02-14 15:35:00,70.28,70.3,70.24,70.28,193483.0,59.0918,59.1086,59.0582,59.0918,193483.0
2020-02-14 15:40:00,70.28,70.33,70.26,70.32,238671.0,59.0918,59.1339,59.075,59.1254,238671.0
2020-02-14 15:45:00,70.33,70.39,70.32,70.39,315394.0,59.1339,59.1843,59.1254,59.1843,315394.0
2020-02-14 15:50:00,70.39,70.45,70.38,70.4,544401.0,59.1843,59.2348,59.1759,59.1927,544401.0
2020-02-14 15:55:00,70.39,70.45,70.38,70.39,1385420.0,59.1843,59.2348,59.1759,59.1843,1385420.0
2020-02-18 09:30:00,70.66,70.69,70.52,70.59,330692.0,59.4113,59.4365,59.2936,59.3525,330692.0
2020-02-18 09:35:00,70.6,70.6,70.46,70.51,206691.0,59.3609,59.3609,59.2432,59.2852,206691.0
2020-02-18 09:40:00,70.5,70.66,70.47,70.62,159720.0,59.2768,59.4113,59.2516,59.3777,159720.0
2020-02-18 09:45:00,70.62,70.72,70.61,70.71,130371.0,59.3777,59.4618,59.3693,59.4534,130371.0
2020-02-18 09:50:00,70.72,70.73,70.62,70.7,146720.0,59.4618,59.4702,59.3777,59.445,146720.0
2020-02-18 09:55:00,70.7,70.74,70.67,70.7,66984.0,59.445,59.4786,59.4197,59.445,66984.0
2020-02-18 10:00:00,70.7,70.76,70.68,70.75,251989.0,59.445,59.4954,59.4281,59.487,251989.0
2020-02-18 10:05:00,70.75,70.89,70.74,70.88,148599.0,59.487,59.6047,59.4786,59.5963,148599.0
2020-02-18 10:10:00,70.88,70.96,70.87,70.91,132771.0,59.5963,59.6636,59.5879,59.6215,132771.0
2020-02-18 10:15:00,70.91,70.92,70.84,70.87,165069.0,59.6215,59.6299,59.5627,59.5879,165069.0
2020-02-18 10:20:00,70.87,70.91,70.85,70.87,147015.0,59.5879,59.6215,59.5711,59.5879,147015.0
2020-02-18 10:25:00,70.87,70.88,70.77,70.78,130134.0,59.5879,59.5963,59.5038,59.5122,130134.0
2020-02-18 10:30:00,70.79,70.82,70.77,70.78,146394.0,59.5206,59.5459,59.5038,59.5122,146394.0
2020-02-18 10:35:00,70.78,70.83,70.76,70.78,216323.0,59.5122,59.5543,59.4954,59.5122,216323.0
2020-02-18 10:40:00,70.79,70.85,70.78,70.83,149799.0,59.5206,59.5711,59.5122,59.5543,149799.0
2020-02-18 10:45:00,70.82,70.85,70.78,70.84,109453.0,59.5459,59.5711,59.5122,59.5627,109453.0
2020-02-18 10:50:00,70.84,70.88,70.8,70.82,78492.0,59.5627,59.5963,59.529,59.5459,78492.0
2020-02-18 10:55:00,70.83,70.85,70.79,70.84,78576.0,59.5543,59.5711,59.5206,59.5627,78576.0
2020-02-18 11:00:00,70.84,70.87,70.82,70.84,81186.0,59.5627,59.5879,59.5459,59.5627,81186.0
2020-02-18 11:05:00,70.84,70.86,70.81,70.86,88497.0,59.5627,59.5795,59.5374,59.5795,88497.0
2020-02-18 11:10:00,70.86,70.87,70.8,70.81,72774.0,59.5795,59.5879,59.529,59.5374,72774.0
2020-02-18 11:15:00,70.82,70.86,70.81,70.82,120826.0,59.5459,59.5795,59.5374,59.5459,120826.0
2020-02-18 11:20:00,70.82,70.84,70.77,70.82,132529.0,59.5459,59.5627,59.5038,59.5459,132529.0
2020-02-18 11:25:00,70.81,70.9,70.8,70.89,94238.0,59.5374,59.6131,59.529,59.6047,94238.0
2020-02-18 11:30:00,70.88,70.9,70.84,70.88,81876.0,59.5963,59.6131,59.5627,59.5963,81876.0
2020-02-18 11:35:00,70.88,70.93,70.88,70.92,91019.0,59.5963,59.6383,59.5963,59.6299,91019.0
2020-02-18 11:40:00,70.93,70.97,70.9,70.96,143765.0,59.6383,59.672,59.6131,59.6636,143765.0
2020-02-18 11:45:00,70.96,70.97,70.89,70.94,73471.0,59.6636,59.672,59.6047,59.6467,73471.0
2020-02-18 11:50:00,70.94,70.99,70.92,70.94,77864.0,59.6467,59.6888,59.6299,59.6467,77864.0
2020-02-18 11:55:00,70.95,70.96,70.92,70.94,52492.0,59.6552,59.6636,59.6299,59.6467,52492.0
2020-02-18 12:00:00,70.94,70.99,70.93,70.98,86126.0,59.6467,59.6888,59.6383,59.6804,86126.0
2020-02-18 12:05:00,70.98,71.01,70.96,70.99,71590.0,59.6804,59.7056,59.6636,59.6888,71590.0
2020-02-18 12:10:00,70.98,71.01,70.98,71.0,94050.0,59.6804,59.7056,59.6804,59.6972,94050.0
2020-02-18 12:15:00,70.99,71.01,70.95,70.98,50849.0,59.6888,59.7056,59.6552,59.6804,50849.0
2020-02-18 12:20:00,70.98,71.04,70.98,70.98,47167.0,59.6804,59.7308,59.6804,59.6804,47167.0
2020-02-18 12:25:00,70.98,71.07,70.98,71.07,115970.0,59.6804,59.7561,59.6804,59.7561,115970.0
2020-02-18 12:30:00,71.07,71.07,71.0,71.01,194592.0,59.7561,59.7561,59.6972,59.7056,194592.0
2020-02-18 12:35:00,71.01,71.02,70.99,71.01,189603.0,59.7056,59.714,59.6888,59.7056,189603.0
2020-02-18 12:40:00,71.01,71.06,70.99,71.05,126626.0,59.7056,59.7476,59.6888,59.7392,126626.0
2020-02-18 12:45:00,71.05,71.06,71.01,71.02,51956.0,59.7392,59.7476,59.7056,59.714,51956.0
2020-02-18 12:50:00,71.03,71.06,71.02,71.05,37624.0,59.7224,59.7476,59.714,59.7392,37624.0
2020-02-18 12:55:00,71.04,71.08,71.04,71.08,47173.0,59.7308,59.7645,59.7308,59.7645,47173.0
2020-02-18 13:00:00,71.07,71.1,71.04,71.06,137017.0,59.7561,59.7813,59.7308,59.7476,137017.0
2020-02-18 13:05:00,71.06,71.07,71.0,71.02,188059.0,59.7476,59.7561,59.6972,59.714,188059.0
2020-02-18 13:10:00,71.01,71.02,70.98,70.98,61672.0,59.7056,59.714,59.6804,59.6804,61672.0
2020-02-18 13:15:00,70.98,70.99,70.94,70.98,106231.0,59.6804,59.6888,59.6467,59.6804,106231.0
2020-02-18 13:20:00,70.98,71.01,70.97,70.99,210423.0,59.6804,59.7056,59.672,59.6888,210423.0
2020-02-18 13:25:00,70.99,71.0,70.96,70.98,66861.0,59.6888,59.6972,59.6636,59.6804,66861.0
2020-02-18 13:30:00,70.98,71.03,70.98,71.02,61751.0,59.6804,59.7224,59.6804,59.714,61751.0
2020-02-18 13:35:00,71.02,71.02,70.95,70.97,60529.0,59.714,59.714,59.6552,59.672,60529.0
2020-02-18 13:40:00,70.97,71.05,70.97,71.03,81249.0,59.672,59.7392,59.672,59.7224,81249.0
2020-02-18 13:45:00,71.04,71.05,71.0,71.02,60702.0,59.7308,59.7392,59.6972,59.714,60702.0
2020-02-18 13:50:00,71.01,71.02,70.94,70.95,62765.0,59.7056,59.714,59.6467,59.6552,62765.0
2020-02-18 13:55:00,70.94,70.99,70.94,70.99,100795.0,59.6467,59.6888,59.6467,59.6888,100795.0
2020-02-18 14:00:00,70.99,71.0,70.9,70.91,65262.0,59.6888,59.6972,59.6131,59.6215,65262.0
2020-02-18 14:05:00,70.91,70.94,70.9,70.93,145853.0,59.6215,59.6467,59.6131,59.6383,145853.0
2020-02-18 14:10:00,70.93,70.97,70.93,70.96,101149.0,59.6383,59.672,59.6383,59.6636,101149.0
2020-02-18 14:15:00,70.96,71.0,70.96,70.96,81002.0,59.6636,59.6972,59.6636,59.6636,81002.0
2020-02-18 14:20:00,70.96,71.0,70.95,70.99,83669.0,59.6636,59.6972,59.6552,59.6888,83669.0
2020-02-18 14:25:00,71.0,71.02,70.97,70.97,75708.0,59.6972,59.714,59.672,59.672,75708.0
2020-02-18 14:30:00,70.97,70.99,70.92,70.93,76652.0,59.672,59.6888,59.6299,59.6383,76652.0
2020-02-18 14:35:00,70.93,70.96,70.92,70.93,81854.0,59.6383,59.6636,59.6299,59.6383,81854.0
2020-02-18 14:40:00,70.92,70.99,70.92,70.95,124629.0,59.6299,59.6888,59.6299,59.6552,124629.0
2020-02-18 14:45:00,70.95,70.98,70.94,70.95,66843.0,59.6552,59.6804,59.6467,59.6552,66843.0
2020-02-18 14:50:00,70.95,70.97,70.92,70.95,115155.0,59.6552,59.672,59.6299,59.6552,115155.0
2020-02-18 14:55:00,70.95,70.98,70.94,70.98,82937.0,59.6552,59.6804,59.6467,59.6804,82937.0
2020-02-18 15:00:00,70.98,70.98,70.93,70.93,94594.0,59.6804,59.6804,59.6383,59.6383,94594.0
2020-02-18 15:05:00,70.93,70.96,70.92,70.93,85178.0,59.6383,59.6636,59.6299,59.6383,85178.0
2020-02-18 15:10:00,70.93,70.95,70.91,70.92,92870.0,59.6383,59.6552,59.6215,59.6299,92870.0
2020-02-18 15:15:00,70.93,70.97,70.92,70.94,119075.0,59.6383,59.672,59.6299,59.6467,119075.0
2020-02-18 15:20:00,70.94,70.95,70.9,70.92,121529.0,59.6467,59.6552,59.6131,59.6299,121529.0
2020-02-18 15:25:00,70.94,70.94,70.88,70.91,106796.0,59.6467,59.6467,59.5963,59.6215,106796.0
2020-02-18 15:30:00,70.91,70.92,70.85,70.9,161567.0,59.6215,59.6299,59.5711,59.6131,161567.0
2020-02-18 15:35:00,70.9,70.92,70.88,70.89,263346.0,59.6131,59.6299,59.5963,59.6047,263346.0
2020-02-18 15:40:00,70.9,70.93,70.89,70.92,225432.0,59.6131,59.6383,59.6047,59.6299,225432.0
2020-02-18 15:45:00,70.92,70.99,70.88,70.91,385736.0,59.6299,59.6888,59.5963,59.6215,385736.0
2020-02-18 15:50:00,70.9,70.9,70.85,70.87,531111.0,59.6131,59.6131,59.5711,59.5879,531111.0
2020-02-18 15:55:00,70.87,70.99,70.83,70.98,2728356.0,59.5879,59.6888,59.5543,59.6804,2728356.0
2020-02-19 09:30:00,70.7,70.79,70.61,70.74,468066.0,59.445,59.5206,59.3693,59.4786,468066.0
2020-02-19 09:35:00,70.74,70.8,70.72,70.76,142755.0,59.4786,59.529,59.4618,59.4954,142755.0
2020-02-19 09:40:00,70.76,70.79,70.7,70.7,143422.0,59.4954,59.5206,59.445,59.445,143422.0
2020-02-19 09:45:00,70.7,70.73,70.63,70.71,152047.0,59.445,59.4702,59.3861,59.4534,152047.0
2020-02-19 09:50:00,70.7,70.72,70.62,70.65,130296.0,59.445,59.4618,59.3777,59.4029,130296.0
2020-02-19 09:55:00,70.65,70.65,70.58,70.6,112622.0,59.4029,59.4029,59.3441,59.3609,112622.0
2020-02-19 10:00:00,70.61,70.63,70.55,70.57,150970.0,59.3693,59.3861,59.3188,59.3356,150970.0
2020-02-19 10:05:00,70.58,70.59,70.53,70.57,118851.0,59.3441,59.3525,59.302,59.3356,118851.0
2020-02-19 10:10:00,70.56,70.61,70.54,70.59,199319.0,59.3272,59.3693,59.3104,59.3525,199319.0
2020-02-19 10:15:00,70.58,70.63,70.56,70.61,331536.0,59.3441,59.3861,59.3272,59.3693,331536.0
2020-02-19 10:20:00,70.61,70.7,70.6,70.68,100540.0,59.3693,59.445,59.3609,59.4281,100540.0
2020-02-19 10:25:00,70.68,70.69,70.6,70.62,83427.0,59.4281,59.4365,59.3609,59.3777,83427.0
2020-02-19 10:30:00,70.61,70.68,70.61,70.66,125522.0,59.3693,59.4281,59.3693,59.4113,125522.0
2020-02-19 10:35:00,70.65,70.67,70.6,70.67,59459.0,59.4029,59.4197,59.3609,59.4197,59459.0
2020-02-19 10:40:00,70.67,70.68,70.61,70.62,72308.0,59.4197,59.4281,59.3693,59.3777,72308.0
2020-02-19 10:45:00,70.63,70.64,70.59,70.63,47574.0,59.3861,59.3945,59.3525,59.3861,47574.0
2020-02-19 10:50:00,70.63,70.65,70.59,70.61,56546.0,59.3861,59.4029,59.3525,59.3693,56546.0
2020-02-19 10:55:00,70.61,70.62,70.57,70.58,74332.0,59.3693,59.3777,59.3356,59.3441,74332.0
2020-02-19 11:00:00,70.58,70.62,70.55,70.56,298145.0,59.3441,59.3777,59.3188,59.3272,298145.0
2020-02-19 11:05:00,70.56,70.59,70.53,70.55,175970.0,59.3272,59.3525,59.302,59.3188,175970.0
2020-02-19 11:10:00,70.54,70.59,70.52,70.58,96460.0,59.3104,59.3525,59.2936,59.3441,96460.0
2020-02-19 11:15:00,70.58,70.59,70.55,70.56,49286.0,59.3441,59.3525,59.3188,59.3272,49286.0
2020-02-19 11:20:00,70.56,70.57,70.51,70.51,83852.0,59.3272,59.3356,59.2852,59.2852,83852.0
2020-02-19 11:25:00,70.51,70.51,70.42,70.42,126571.0,59.2852,59.2852,59.2095,59.2095,126571.0
2020-02-19 11:30:00,70.43,70.51,70.43,70.5,176308.0,59.2179,59.2852,59.2179,59.2768,176308.0
2020-02-19 11:35:00,70.5,70.52,70.46,70.47,149874.0,59.2768,59.2936,59.2432,59.2516,149874.0
2020-02-19 11:40:00,70.47,70.49,70.44,70.47,121127.0,59.2516,59.2684,59.2263,59.2516,121127.0
2020-02-19 11:45:00,70.47,70.5,70.43,70.49,114243.0,59.2516,59.2768,59.2179,59.2684,114243.0
2020-02-19 11:50:00,70.49,70.52,70.46,70.52,88569.0,59.2684,59.2936,59.2432,59.2936,88569.0
2020-02-19 11:55:00,70.52,70.52,70.46,70.5,108980.0,59.2936,59.2936,59.2432,59.2768,108980.0
2020-02-19 12:00:00,70.49,70.51,70.46,70.47,41032.0,59.2684,59.2852,59.2432,59.2516,41032.0
2020-02-19 12:05:00,70.48,70.48,70.45,70.47,41821.0,59.26,59.26,59.2348,59.2516,41821.0
2020-02-19 12:10:00,70.46,70.47,70.43,70.45,58991.0,59.2432,59.2516,59.2179,59.2348,58991.0
2020-02-19 12:15:00,70.45,70.47,70.43,70.44,73131.0,59.2348,59.2516,59.2179,59.2263,73131.0
2020-02-19 12:20:00,70.44,70.48,70.44,70.48,43841.0,59.2263,59.26,59.2263,59.26,43841.0
2020-02-19 12:25:00,70.48,70.49,70.42,70.42,94364.0,59.26,59.2684,59.2095,59.2095,94364.0
2020-02-19 12:30:00,70.42,70.48,70.41,70.45,65570.0,59.2095,59.26,59.2011,59.2348,65570.0
2020-02-19 12:35:00,70.45,70.47,70.44,70.46,48778.0,59.2348,59.2516,59.2263,59.2432,48778.0
2020-02-19 12:40:00,70.46,70.47,70.43,70.47,32701.0,59.2432,59.2516,59.2179,59.2516,32701.0
2020-02-19 12:45:00,70.46,70.46,70.43,70.43,92260.0,59.2432,59.2432,59.2179,59.2179,92260.0
2020-02-19 12:50:00,70.43,70.43,70.39,70.39,83063.0,59.2179,59.2179,59.1843,59.1843,83063.0
2020-02-19 12:55:00,70.4,70.42,70.36,70.41,55500.0,59.1927,59.2095,59.1591,59.2011,55500.0
2020-02-19 13:00:00,70.41,70.44,70.41,70.42,30135.0,59.2011,59.2263,59.2011,59.2095,30135.0
2020-02-19 13:05:00,70.42,70.43,70.38,70.38,45637.0,59.2095,59.2179,59.1759,59.1759,45637.0
2020-02-19 13:10:00,70.38,70.39,70.32,70.34,63059.0,59.1759,59.1843,59.1254,59.1423,63059.0
2020-02-19 13:15:00,70.34,70.39,70.31,70.36,56999.0,59.1423,59.1843,59.117,59.1591,56999.0
2020-02-19 13:20:00,70.36,70.37,70.33,70.36,80404.0,59.1591,59.1675,59.1339,59.1591,80404.0
2020-02-19 13:25:00,70.36,70.37,70.34,70.36,45868.0,59.1591,59.1675,59.1423,59.1591,45868.0
2020-02-19 13:30:00,70.36,70.39,70.34,70.34,62780.0,59.1591,59.1843,59.1423,59.1423,62780.0
2020-02-19 13:35:00,70.34,70.35,70.32,70.35,95128.0,59.1423,59.1507,59.1254,59.1507,95128.0
2020-02-19 13:40:00,70.34,70.35,70.32,70.32,73659.0,59.1423,59.1507,59.1254,59.1254,73659.0
2020-02-19 13:45:00,70.33,70.35,70.3,70.34,70220.0,59.1339,59.1507,59.1086,59.1423,70220.0
2020-02-19 13:50:00,70.34,70.37,70.31,70.34,257922.0,59.1423,59.1675,59.117,59.1423,257922.0
2020-02-19 13:55:00,70.34,70.37,70.33,70.35,82483.0,59.1423,59.1675,59.1339,59.1507,82483.0
2020-02-19 14:00:00,70.35,70.4,70.34,70.39,80128.0,59.1507,59.1927,59.1423,59.1843,80128.0
2020-02-19 14:05:00,70.4,70.45,70.38,70.44,165945.0,59.1927,59.2348,59.1759,59.2263,165945.0
2020-02-19 14:10:00,70.44,70.46,70.43,70.44,88509.0,59.2263,59.2432,59.2179,59.2263,88509.0
2020-02-19 14:15:00,70.43,70.46,70.38,70.38,71295.0,59.2179,59.2432,59.1759,59.1759,71295.0
2020-02-19 14:20:00,70.38,70.4,70.36,70.37,62281.0,59.1759,59.1927,59.1591,59.1675,62281.0
2020-02-19 14:25:00,70.37,70.39,70.34,70.38,63770.0,59.1675,59.1843,59.1423,59.1759,63770.0
2020-02-19 14:30:00,70.37,70.4,70.35,70.36,60310.0,59.1675,59.1927,59.1507,59.1591,60310.0
2020-02-19 14:35:00,70.36,70.39,70.35,70.37,91425.0,59.1591,59.1843,59.1507,59.1675,91425.0
2020-02-19 14:40:00,70.37,70.41,70.37,70.39,58645.0,59.1675,59.2011,59.1675,59.1843,58645.0
2020-02-19 14:45:00,70.4,70.4,70.35,70.38,376778.0,59.1927,59.1927,59.1507,59.1759,376778.0
2020-02-19 14:50:00,70.38,70.39,70.32,70.33,76001.0,59.1759,59.1843,59.1254,59.1339,76001.0
2020-02-19 14:55:00,70.34,70.37,70.33,70.34,92016.0,59.1423,59.1675,59.1339,59.1423,92016.0
2020-02-19 15:00:00,70.35,70.37,70.32,70.33,225279.0,59.1507,59.1675,59.1254,59.1339,225279.0
2020-02-19 15:05:00,70.33,70.34,70.3,70.33,137795.0,59.1339,59.1423,59.1086,59.1339,137795.0
2020-02-19 15:10:00,70.33,70.34,70.29,70.31,134197.0,59.1339,59.1423,59.1002,59.117,134197.0
2020-02-19 15:15:00,70.31,70.34,70.31,70.33,84805.0,59.117,59.1423,59.117,59.1339,84805.0
2020-02-19 15:20:00,70.33,70.33,70.3,70.32,96962.0,59.1339,59.1339,59.1086,59.1254,96962.0
2020-02-19 15:25:00,70.31,70.32,70.28,70.31,89280.0,59.117,59.1254,59.0918,59.117,89280.0
2020-02-19 15:30:00,70.32,70.36,70.3,70.33,122731.0,59.1254,59.1591,59.1086,59.1339,122731.0
2020-02-19 15:35:00,70.34,70.36,70.32,70.34,112495.0,59.1423,59.1591,59.1254,59.1423,112495.0
2020-02-19 15:40:00,70.34,70.37,70.28,70.29,372988.0,59.1423,59.1675,59.0918,59.1002,372988.0
2020-02-19 15:45:00,70.29,70.32,70.23,70.28,328392.0,59.1002,59.1254,59.0498,59.0918,328392.0
2020-02-19 15:50:00,70.27,70.28,70.21,70.24,342227.0,59.0834,59.0918,59.033,59.0582,342227.0
2020-02-19 15:55:00,70.25,70.3,70.21,70.22,772516.0,59.0666,59.1086,59.033,59.0414,772516.0
2020-02-20 09:30:00,70.23,70.28,70.1,70.13,213233.0,59.0498,59.0918,58.9405,58.9657,213233.0
2020-02-20 09:35:00,70.12,70.28,70.09,70.27,183050.0,58.9573,59.0918,58.9321,59.0834,183050.0
2020-02-20 09:40:00,70.28,70.33,70.2,70.21,165837.0,59.0918,59.1339,59.0246,59.033,165837.0
2020-02-20 09:45:00,70.21,70.23,70.12,70.13,144795.0,59.033,59.0498,58.9573,58.9657,144795.0
2020-02-20 09:50:00,70.14,70.22,70.08,70.17,201129.0,58.9741,59.0414,58.9237,58.9993,201129.0
2020-02-20 09:55:00,70.17,70.2,70.14,70.14,185083.0,58.9993,59.0246,58.9741,58.9741,185083.0
2020-02-20 10:00:00,70.13,70.21,70.1,70.2,147109.0,58.9657,59.033,58.9405,59.0246,147109.0
2020-02-20 10:05:00,70.19,70.21,70.1,70.19,133457.0,59.0161,59.033,58.9405,59.0161,133457.0
2020-02-20 10:10:00,70.19,70.23,70.17,70.19,58425.0,59.0161,59.0498,58.9993,59.0161,58425.0
2020-02-20 10:15:00,70.18,70.2,70.1,70.11,70916.0,59.0077,59.0246,58.9405,58.9489,70916.0
2020-02-20 10:20:00,70.11,70.27,70.1,70.26,83805.0,58.9489,59.0834,58.9405,59.075,83805.0
2020-02-20 10:25:00,70.26,70.26,70.21,70.23,52339.0,59.075,59.075,59.033,59.0498,52339.0
2020-02-20 10:30:00,70.23,70.32,70.22,70.29,116067.0,59.0498,59.1254,59.0414,59.1002,116067.0
2020-02-20 10:35:00,70.29,70.34,70.29,70.31,151402.0,59.1002,59.1423,59.1002,59.117,151402.0
2020-02-20 10:40:00,70.31,70.35,70.3,70.32,361552.0,59.117,59.1507,59.1086,59.1254,361552.0
2020-02-20 10:45:00,70.33,70.35,70.27,70.28,221799.0,59.1339,59.1507,59.0834,59.0918,221799.0
2020-02-20 10:50:00,70.27,70.31,70.26,70.27,112635.0,59.0834,59.117,59.075,59.0834,112635.0
2020-02-20 10:55:00,70.27,70.3,70.26,70.27,136023.0,59.0834,59.1086,59.075,59.0834,136023.0
2020-02-20 11:00:00,70.27,70.32,70.25,70.27,129209.0,59.0834,59.1254,59.0666,59.0834,129209.0
2020-02-20 11:05:00,70.28,70.28,70.21,70.22,131841.0,59.0918,59.0918,59.033,59.0414,131841.0
2020-02-20 11:10:00,70.22,70.24,70.19,70.2,101451.0,59.0414,59.0582,59.0161,59.0246,101451.0
2020-02-20 11:15:00,70.21,70.22,70.1,70.11,630876.0,59.033,59.0414,58.9405,58.9489,630876.0
2020-02-20 11:20:00,70.11,70.13,70.08,70.1,206092.0,58.9489,58.9657,58.9237,58.9405,206092.0
2020-02-20 11:25:00,70.1,70.11,70.02,70.05,225147.0,58.9405,58.9489,58.8732,58.8984,225147.0
2020-02-20 11:30:00,70.05,70.09,69.89,69.95,623406.0,58.8984,58.9321,58.7639,58.8143,623406.0
2020-02-20 11:35:00,69.96,70.02,69.91,70.0,310785.0,58.8228,58.8732,58.7807,58.8564,310785.0
2020-02-20 11:40:00,70.0,70.09,69.97,70.08,154579.0,58.8564,58.9321,58.8312,58.9237,154579.0
2020-02-20 11:45:00,70.07,70.13,70.06,70.13,105685.0,58.9152,58.9657,58.9068,58.9657,105685.0
2020-02-20 11:50:00,70.13,70.2,70.11,70.18,374886.0,58.9657,59.0246,58.9489,59.0077,374886.0
2020-02-20 11:55:00,70.17,70.2,70.16,70.18,145127.0,58.9993,59.0246,58.9909,59.0077,145127.0
2020-02-20 12:00:00,70.18,70.19,70.15,70.19,229836.0,59.0077,59.0161,58.9825,59.0161,229836.0
2020-02-20 12:05:00,70.18,70.19,70.09,70.09,84529.0,59.0077,59.0161,58.9321,58.9321,84529.0
2020-02-20 12:10:00,70.09,70.2,70.09,70.19,86203.0,58.9321,59.0246,58.9321,59.0161,86203.0
2020-02-20 12:15:00,70.2,70.2,70.08,70.08,82133.0,59.0246,59.0246,58.9237,58.9237,82133.0
2020-02-20 12:20:00,70.08,70.1,70.06,70.09,78374.0,58.9237,58.9405,58.9068,58.9321,78374.0
2020-02-20 12:25:00,70.08,70.13,70.06,70.12,62327.0,58.9237,58.9657,58.9068,58.9573,62327.0
2020-02-20 12:30:00,70.13,70.14,70.09,70.13,113847.0,58.9657,58.9741,58.9321,58.9657,113847.0
2020-02-20 12:35:00,70.13,70.16,70.11,70.15,86434.0,58.9657,58.9909,58.9489,58.9825,86434.0
2020-02-20 12:40:00,70.15,70.17,70.09,70.09,54383.0,58.9825,58.9993,58.9321,58.9321,54383.0
2020-02-20 12:45:00,70.09,70.12,70.08,70.09,85556.0,58.9321,58.9573,58.9237,58.9321,85556.0
2020-02-20 12:50:00,70.08,70.08,70.03,70.06,47614.0,58.9237,58.9237,58.8816,58.9068,47614.0
2020-02-20 12:55:00,70.05,70.08,70.05,70.07,47895.0,58.8984,58.9237,58.8984,58.9152,47895.0
2020-02-20 13:00:00,70.06,70.13,70.06,70.13,44721.0,58.9068,58.9657,58.9068,58.9657,44721.0
2020-02-20 13:05:00,70.13,70.23,70.11,70.22,59935.0,58.9657,59.0498,58.9489,59.0414,59935.0
2020-02-20 13:10:00,70.22,70.24,70.18,70.22,146905.0,59.0414,59.0582,59.0077,59.0414,146905.0
2020-02-20 13:15:00,70.22,70.27,70.21,70.25,50672.0,59.0414,59.0834,59.033,59.0666,50672.0
2020-02-20 13:20:00,70.25,70.27,70.23,70.26,42833.0,59.0666,59.0834,59.0498,59.075,42833.0
2020-02-20 13:25:00,70.27,70.3,70.23,70.26,36794.0,59.0834,59.1086,59.0498,59.075,36794.0
2020-02-20 13:30:00,70.26,70.29,70.22,70.27,54996.0,59.075,59.1002,59.0414,59.0834,54996.0
2020-02-20 13:35:00,70.27,70.28,70.23,70.23,71039.0,59.0834,59.0918,59.0498,59.0498,71039.0
2020-02-20 13:40:00,70.23,70.26,70.22,70.25,90793.0,59.0498,59.075,59.0414,59.0666,90793.0
2020-02-20 13:45:00,70.25,70.27,70.23,70.25,95385.0,59.0666,59.0834,59.0498,59.0666,95385.0
2020-02-20 13:50:00,70.25,70.29,70.23,70.23,53575.0,59.0666,59.1002,59.0498,59.0498,53575.0
2020-02-20 13:55:00,70.24,70.3,70.23,70.29,38332.0,59.0582,59.1086,59.0498,59.1002,38332.0
2020-02-20 14:00:00,70.29,70.31,70.28,70.31,30455.0,59.1002,59.117,59.0918,59.117,30455.0
2020-02-20 14:05:00,70.31,70.35,70.29,70.35,59261.0,59.117,59.1507,59.1002,59.1507,59261.0
2020-02-20 14:10:00,70.35,70.39,70.32,70.33,69821.0,59.1507,59.1843,59.1254,59.1339,69821.0
2020-02-20 14:15:00,70.34,70.36,70.31,70.32,126862.0,59.1423,59.1591,59.117,59.1254,126862.0
2020-02-20 14:20:00,70.32,70.36,70.31,70.34,117814.0,59.1254,59.1591,59.117,59.1423,117814.0
2020-02-20 14:25:00,70.35,70.35,70.29,70.3,116235.0,59.1507,59.1507,59.1002,59.1086,116235.0
2020-02-20 14:30:00,70.3,70.36,70.3,70.34,117403.0,59.1086,59.1591,59.1086,59.1423,117403.0
2020-02-20 14:35:00,70.34,70.37,70.33,70.34,40300.0,59.1423,59.1675,59.1339,59.1423,40300.0
2020-02-20 14:40:00,70.34,70.35,70.31,70.32,20618.0,59.1423,59.1507,59.117,59.1254,20618.0
2020-02-20 14:45:00,70.32,70.34,70.3,70.33,45078.0,59.1254,59.1423,59.1086,59.1339,45078.0
2020-02-20 14:50:00,70.32,70.33,70.29,70.31,29762.0,59.1254,59.1339,59.1002,59.117,29762.0
2020-02-20 14:55:00,70.31,70.33,70.29,70.3,92941.0,59.117,59.1339,59.1002,59.1086,92941.0
2020-02-20 15:00:00,70.3,70.31,70.28,70.31,65243.0,59.1086,59.117,59.0918,59.117,65243.0
2020-02-20 15:05:00,70.31,70.32,70.27,70.3,77454.0,59.117,59.1254,59.0834,59.1086,77454.0
2020-02-20 15:10:00,70.3,70.3,70.23,70.28,74439.0,59.1086,59.1086,59.0498,59.0918,74439.0
2020-02-20 15:15:00,70.27,70.3,70.26,70.3,43835.0,59.0834,59.1086,59.075,59.1086,43835.0
2020-02-20 15:20:00,70.3,70.32,70.28,70.32,98100.0,59.1086,59.1254,59.0918,59.1254,98100.0
2020-02-20 15:25:00,70.32,70.33,70.29,70.3,64371.0,59.1254,59.1339,59.1002,59.1086,64371.0
2020-02-20 15:30:00,70.3,70.34,70.28,70.29,94915.0,59.1086,59.1423,59.0918,59.1002,94915.0
2020-02-20 15:35:00,70.29,70.31,70.26,70.27,82924.0,59.1002,59.117,59.075,59.0834,82924.0
2020-02-20 15:40:00,70.28,70.3,70.25,70.28,116107.0,59.0918,59.1086,59.0666,59.0918,116107.0
2020-02-20 15:45:00,70.28,70.3,70.26,70.29,165100.0,59.0918,59.1086,59.075,59.1002,165100.0
2020-02-20 15:50:00,70.28,70.4,70.27,70.4,375795.0,59.0918,59.1927,59.0834,59.1927,375795.0
2020-02-20 15:55:00,70.4,70.5,70.39,70.45,2354700.0,59.1927,59.2768,59.1843,59.2348,2354700.0
2020-02-21 09:30:00,70.33,70.59,70.3,70.57,464277.0,59.1339,59.3525,59.1086,59.3356,464277.0
2020-02-21 09:35:00,70.58,70.63,70.54,70.63,206212.0,59.3441,59.3861,59.3104,59.3861,206212.0
2020-02-21 09:40:00,70.63,70.67,70.55,70.67,198554.0,59.3861,59.4197,59.3188,59.4197,198554.0
2020-02-21 09:45:00,70.66,70.74,70.6,70.72,225420.0,59.4113,59.4786,59.3609,59.4618,225420.0
2020-02-21 09:50:00,70.72,70.72,70.58,70.59,191646.0,59.4618,59.4618,59.3441,59.3525,191646.0
2020-02-21 09:55:00,70.58,70.59,70.48,70.52,138682.0,59.3441,59.3525,59.26,59.2936,138682.0
2020-02-21 10:00:00,70.51,70.56,70.48,70.48,116682.0,59.2852,59.3272,59.26,59.26,116682.0
2020-02-21 10:05:00,70.48,70.61,70.47,70.56,204192.0,59.26,59.3693,59.2516,59.3272,204192.0
2020-02-21 10:10:00,70.56,70.62,70.52,70.58,125313.0,59.3272,59.3777,59.2936,59.3441,125313.0
2020-02-21 10:15:00,70.57,70.6,70.52,70.53,188726.0,59.3356,59.3609,59.2936,59.302,188726.0
2020-02-21 10:20:00,70.53,70.54,70.43,70.43,169293.0,59.302,59.3104,59.2179,59.2179,169293.0
2020-02-21 10:25:00,70.43,70.43,70.35,70.4,144492.0,59.2179,59.2179,59.1507,59.1927,144492.0
2020-02-21 10:30:00,70.39,70.4,70.34,70.34,138158.0,59.1843,59.1927,59.1423,59.1423,138158.0
2020-02-21 10:35:00,70.34,70.34,70.26,70.34,148646.0,59.1423,59.1423,59.075,59.1423,148646.0
2020-02-21 10:40:00,70.34,70.38,70.3,70.37,217724.0,59.1423,59.1759,59.1086,59.1675,217724.0
2020-02-21 10:45:00,70.37,70.45,70.34,70.41,165119.0,59.1675,59.2348,59.1423,59.2011,165119.0
2020-02-21 10:50:00,70.41,70.42,70.36,70.37,131262.0,59.2011,59.2095,59.1591,59.1675,131262.0
2020-02-21 10:55:00,70.37,70.38,70.32,70.36,64252.0,59.1675,59.1759,59.1254,59.1591,64252.0
2020-02-21 11:00:00,70.37,70.43,70.34,70.38,81719.0,59.1675,59.2179,59.1423,59.1759,81719.0
2020-02-21 11:05:00,70.39,70.46,70.36,70.45,36271.0,59.1843,59.2432,59.1591,59.2348,36271.0
2020-02-21 11:10:00,70.45,70.46,70.42,70.43,59277.0,59.2348,59.2432,59.2095,59.2179,59277.0
2020-02-21 11:15:00,70.44,70.53,70.43,70.51,82700.0,59.2263,59.302,59.2179,59.2852,82700.0
2020-02-21 11:20:00,70.51,70.55,70.46,70.48,88943.0,59.2852,59.3188,59.2432,59.26,88943.0
2020-02-21 11:25:00,70.48,70.5,70.47,70.48,47292.0,59.26,59.2768,59.2516,59.26,47292.0
2020-02-21 11:30:00,70.49,70.54,70.47,70.54,71050.0,59.2684,59.3104,59.2516,59.3104,71050.0
2020-02-21 11:35:00,70.55,70.55,70.51,70.52,234451.0,59.3188,59.3188,59.2852,59.2936,234451.0
2020-02-21 11:40:00,70.52,70.62,70.52,70.59,72835.0,59.2936,59.3777,59.2936,59.3525,72835.0
2020-02-21 11:45:00,70.59,70.62,70.59,70.59,68158.0,59.3525,59.3777,59.3525,59.3525,68158.0
2020-02-21 11:50:00,70.59,70.6,70.54,70.59,69094.0,59.3525,59.3609,59.3104,59.3525,69094.0
2020-02-21 11:55:00,70.59,70.61,70.55,70.56,65249.0,59.3525,59.3693,59.3188,59.3272,65249.0
2020-02-21 12:00:00,70.56,70.56,70.52,70.54,49410.0,59.3272,59.3272,59.2936,59.3104,49410.0
2020-02-21 12:05:00,70.54,70.55,70.48,70.49,110092.0,59.3104,59.3188,59.26,59.2684,110092.0
2020-02-21 12:10:00,70.49,70.51,70.48,70.5,56353.0,59.2684,59.2852,59.26,59.2768,56353.0
2020-02-21 12:15:00,70.5,70.53,70.48,70.52,55588.0,59.2768,59.302,59.26,59.2936,55588.0
2020-02-21 12:20:00,70.51,70.54,70.49,70.54,40470.0,59.2852,59.3104,59.2684,59.3104,40470.0
2020-02-21 12:25:00,70.55,70.55,70.51,70.52,39094.0,59.3188,59.3188,59.2852,59.2936,39094.0
2020-02-21 12:30:00,70.51,70.52,70.48,70.51,40291.0,59.2852,59.2936,59.26,59.2852,40291.0
2020-02-21 12:35:00,70.51,70.55,70.5,70.55,41846.0,59.2852,59.3188,59.2768,59.3188,41846.0
2020-02-21 12:40:00,70.56,70.57,70.53,70.56,167490.0,59.3272,59.3356,59.302,59.3272,167490.0
2020-02-21 12:45:00,70.56,70.57,70.54,70.57,165409.0,59.3272,59.3356,59.3104,59.3356,165409.0
2020-02-21 12:50:00,70.57,70.6,70.56,70.6,141354.0,59.3356,59.3609,59.3272,59.3609,141354.0
2020-02-21 12:55:00,70.6,70.6,70.53,70.55,50380.0,59.3609,59.3609,59.302,59.3188,50380.0
2020-02-21 13:00:00,70.55,70.58,70.54,70.56,30419.0,59.3188,59.3441,59.3104,59.3272,30419.0
2020-02-21 13:05:00,70.56,70.57,70.54,70.57,34473.0,59.3272,59.3356,59.3104,59.3356,34473.0
2020-02-21 13:10:00,70.58,70.62,70.57,70.59,73837.0,59.3441,59.3777,59.3356,59.3525,73837.0
2020-02-21 13:15:00,70.59,70.6,70.54,70.56,30760.0,59.3525,59.3609,59.3104,59.3272,30760.0
2020-02-21 13:20:00,70.56,70.57,70.53,70.53,34113.0,59.3272,59.3356,59.302,59.302,34113.0
2020-02-21 13:25:00,70.53,70.54,70.5,70.51,43745.0,59.302,59.3104,59.2768,59.2852,43745.0
2020-02-21 13:30:00,70.51,70.57,70.49,70.56,39237.0,59.2852,59.3356,59.2684,59.3272,39237.0
2020-02-21 13:35:00,70.56,70.61,70.56,70.59,56943.0,59.3272,59.3693,59.3272,59.3525,56943.0
2020-02-21 13:40:00,70.59,70.62,70.57,70.61,80373.0,59.3525,59.3777,59.3356,59.3693,80373.0
2020-02-21 13:45:00,70.61,70.64,70.59,70.61,60436.0,59.3693,59.3945,59.3525,59.3693,60436.0
2020-02-21 13:50:00,70.6,70.61,70.54,70.55,64186.0,59.3609,59.3693,59.3104,59.3188,64186.0
2020-02-21 13:55:00,70.55,70.66,70.55,70.66,183898.0,59.3188,59.4113,59.3188,59.4113,183898.0
2020-02-21 14:00:00,70.65,70.69,70.63,70.68,140514.0,59.4029,59.4365,59.3861,59.4281,140514.0
2020-02-21 14:05:00,70.68,70.72,70.65,70.71,77892.0,59.4281,59.4618,59.4029,59.4534,77892.0
2020-02-21 14:10:00,70.71,70.77,70.69,70.76,130366.0,59.4534,59.5038,59.4365,59.4954,130366.0
2020-02-21 14:15:00,70.76,70.79,70.72,70.73,82199.0,59.4954,59.5206,59.4618,59.4702,82199.0
2020-02-21 14:20:00,70.72,70.73,70.66,70.66,73453.0,59.4618,59.4702,59.4113,59.4113,73453.0
2020-02-21 14:25:00,70.67,70.72,70.66,70.69,129239.0,59.4197,59.4618,59.4113,59.4365,129239.0
2020-02-21 14:30:00,70.69,70.72,70.61,70.62,93671.0,59.4365,59.4618,59.3693,59.3777,93671.0
2020-02-21 14:35:00,70.62,70.63,70.56,70.58,75076.0,59.3777,59.3861,59.3272,59.3441,75076.0
2020-02-21 14:40:00,70.58,70.59,70.54,70.56,83331.0,59.3441,59.3525,59.3104,59.3272,83331.0
2020-02-21 14:45:00,70.57,70.57,70.54,70.56,40286.0,59.3356,59.3356,59.3104,59.3272,40286.0
2020-02-21 14:50:00,70.55,70.58,70.52,70.57,96082.0,59.3188,59.3441,59.2936,59.3356,96082.0
2020-02-21 14:55:00,70.56,70.63,70.55,70.63,85378.0,59.3272,59.3861,59.3188,59.3861,85378.0
2020-02-21 15:00:00,70.64,70.65,70.56,70.56,65028.0,59.3945,59.4029,59.3272,59.3272,65028.0
2020-02-21 15:05:00,70.57,70.57,70.51,70.54,94150.0,59.3356,59.3356,59.2852,59.3104,94150.0
2020-02-21 15:10:00,70.53,70.59,70.53,70.58,84670.0,59.302,59.3525,59.302,59.3441,84670.0
2020-02-21 15:15:00,70.58,70.61,70.54,70.6,60054.0,59.3441,59.3693,59.3104,59.3609,60054.0
2020-02-21 15:20:00,70.6,70.6,70.55,70.58,91178.0,59.3609,59.3609,59.3188,59.3441,91178.0
2020-02-21 15:25:00,70.59,70.61,70.55,70.6,90683.0,59.3525,59.3693,59.3188,59.3609,90683.0
2020-02-21 15:30:00,70.59,70.6,70.49,70.5,253894.0,59.3525,59.3609,59.2684,59.2768,253894.0
2020-02-21 15:35:00,70.51,70.51,70.45,70.46,313199.0,59.2852,59.2852,59.2348,59.2432,313199.0
2020-02-21 15:40:00,70.46,70.47,70.41,70.41,329949.0,59.2432,59.2516,59.2011,59.2011,329949.0
2020-02-21 15:45:00,70.42,70.48,70.4,70.46,328132.0,59.2095,59.26,59.1927,59.2432,328132.0
2020-02-21 15:50:00,70.45,70.48,70.36,70.37,456613.0,59.2348,59.26,59.1591,59.1675,456613.0
2020-02-21 15:55:00,70.37,70.37,70.27,70.33,1026848.0,59.1675,59.1675,59.0834,59.1339,1026848.0
2020-02-24 09:30:00,70.08,70.42,70.01,70.14,1311869.0,58.9237,59.2095,58.8648,58.9741,1311869.0
2020-02-24 09:35:00,70.14,70.19,69.95,70.13,658074.0,58.9741,59.0161,58.8143,58.9657,658074.0
2020-02-24 09:40:00,70.13,70.39,70.11,70.38,607354.0,58.9657,59.1843,58.9489,59.1759,607354.0
2020-02-24 09:45:00,70.37,70.39,70.24,70.3,315462.0,59.1675,59.1843,59.0582,59.1086,315462.0
2020-02-24 09:50:00,70.29,70.3,70.15,70.18,210989.0,59.1002,59.1086,58.9825,59.0077,210989.0
2020-02-24 09:55:00,70.19,70.2,70.07,70.1,444952.0,59.0161,59.0246,58.9152,58.9405,444952.0
2020-02-24 10:00:00,70.1,70.16,70.04,70.05,155409.0,58.9405,58.9909,58.89,58.8984,155409.0
2020-02-24 10:05:00,70.05,70.11,70.04,70.06,123840.0,58.8984,58.9489,58.89,58.9068,123840.0
2020-02-24 10:10:00,70.06,70.09,69.93,69.95,166416.0,58.9068,58.9321,58.7975,58.8143,166416.0
2020-02-24 10:15:00,69.95,70.15,69.8,69.87,668950.0,58.8143,58.9825,58.6882,58.7471,668950.0
2020-02-24 10:20:00,69.86,69.93,69.84,69.85,212957.0,58.7387,58.7975,58.7219,58.7303,212957.0
2020-02-24 10:25:00,69.86,69.9,69.82,69.89,76107.0,58.7387,58.7723,58.705,58.7639,76107.0
2020-02-24 10:30:00,69.88,69.96,69.87,69.92,146188.0,58.7555,58.8228,58.7471,58.7891,146188.0
2020-02-24 10:35:00,69.92,70.0,69.91,70.0,106760.0,58.7891,58.8564,58.7807,58.8564,106760.0
2020-02-24 10:40:00,70.01,70.07,70.0,70.03,161845.0,58.8648,58.9152,58.8564,58.8816,161845.0
2020-02-24 10:45:00,70.03,70.09,69.97,70.01,102712.0,58.8816,58.9321,58.8312,58.8648,102712.0
2020-02-24 10:50:00,70.01,70.11,70.0,70.06,136973.0,58.8648,58.9489,58.8564,58.9068,136973.0
2020-02-24 10:55:00,70.06,70.09,70.01,70.04,82472.0,58.9068,58.9321,58.8648,58.89,82472.0
2020-02-24 11:00:00,70.05,70.1,70.02,70.05,87369.0,58.8984,58.9405,58.8732,58.8984,87369.0
2020-02-24 11:05:00,70.05,70.1,70.05,70.08,140499.0,58.8984,58.9405,58.8984,58.9237,140499.0
2020-02-24 11:10:00,70.08,70.24,70.07,70.23,350465.0,58.9237,59.0582,58.9152,59.0498,350465.0
2020-02-24 11:15:00,70.22,70.38,70.2,70.38,239539.0,59.0414,59.1759,59.0246,59.1759,239539.0
2020-02-24 11:20:00,70.37,70.38,70.29,70.32,147345.0,59.1675,59.1759,59.1002,59.1254,147345.0
2020-02-24 11:25:00,70.33,70.37,70.24,70.3,228769.0,59.1339,59.1675,59.0582,59.1086,228769.0
2020-02-24 11:30:00,70.3,70.36,70.28,70.34,67332.0,59.1086,59.1591,59.0918,59.1423,67332.0
2020-02-24 11:35:00,70.35,70.39,70.3,70.3,109321.0,59.1507,59.1843,59.1086,59.1086,109321.0
2020-02-24 11:40:00,70.3,70.3,70.21,70.22,191355.0,59.1086,59.1086,59.033,59.0414,191355.0
2020-02-24 11:45:00,70.22,70.24,70.17,70.18,197937.0,59.0414,59.0582,58.9993,59.0077,197937.0
2020-02-24 11:50:00,70.19,70.2,70.15,70.17,53679.0,59.0161,59.0246,58.9825,58.9993,53679.0
2020-02-24 11:55:00,70.17,70.22,70.14,70.19,498148.0,58.9993,59.0414,58.9741,59.0161,498148.0
2020-02-24 12:00:00,70.18,70.18,70.13,70.14,65767.0,59.0077,59.0077,58.9657,58.9741,65767.0
2020-02-24 12:05:00,70.14,70.14,70.07,70.09,160046.0,58.9741,58.9741,58.9152,58.9321,160046.0
2020-02-24 12:10:00,70.09,70.1,70.0,70.02,141492.0,58.9321,58.9405,58.8564,58.8732,141492.0
2020-02-24 12:15:00,70.03,70.05,69.97,70.03,129577.0,58.8816,58.8984,58.8312,58.8816,129577.0
2020-02-24 12:20:00,70.04,70.08,70.02,70.03,119242.0,58.89,58.9237,58.8732,58.8816,119242.0
2020-02-24 12:25:00,70.02,70.02,69.91,69.91,86182.0,58.8732,58.8732,58.7807,58.7807,86182.0
2020-02-24 12:30:00,69.92,69.92,69.84,69.87,76775.0,58.7891,58.7891,58.7219,58.7471,76775.0
2020-02-24 12:35:00,69.87,69.96,69.86,69.9,161257.0,58.7471,58.8228,58.7387,58.7723,161257.0
2020-02-24 12:40:00,69.9,69.97,69.89,69.91,120822.0,58.7723,58.8312,58.7639,58.7807,120822.0
2020-02-24 12:45:00,69.91,69.92,69.88,69.9,60532.0,58.7807,58.7891,58.7555,58.7723,60532.0
2020-02-24 12:50:00,69.89,69.92,69.87,69.88,30088.0,58.7639,58.7891,58.7471,58.7555,30088.0
2020-02-24 12:55:00,69.88,69.88,69.81,69.81,158542.0,58.7555,58.7555,58.6966,58.6966,158542.0
2020-02-24 13:00:00,69.8,69.82,69.72,69.75,265379.0,58.6882,58.705,58.621,58.6462,265379.0
2020-02-24 13:05:00,69.74,69.8,69.73,69.75,384053.0,58.6378,58.6882,58.6294,58.6462,384053.0
2020-02-24 13:10:00,69.75,69.76,69.64,69.66,169174.0,58.6462,58.6546,58.5537,58.5705,169174.0
2020-02-24 13:15:00,69.66,69.66,69.57,69.58,359332.0,58.5705,58.5705,58.4948,58.5033,359332.0
2020-02-24 13:20:00,69.58,69.59,69.48,69.5,172242.0,58.5033,58.5117,58.4192,58.436,172242.0
2020-02-24 13:25:00,69.5,69.64,69.49,69.64,278377.0,58.436,58.5537,58.4276,58.5537,278377.0
2020-02-24 13:30:00,69.63,69.66,69.61,69.64,86933.0,58.5453,58.5705,58.5285,58.5537,86933.0
2020-02-24 13:35:00,69.65,69.83,69.64,69.82,620615.0,58.5621,58.7135,58.5537,58.705,620615.0
2020-02-24 13:40:00,69.83,69.89,69.82,69.85,285894.0,58.7135,58.7639,58.705,58.7303,285894.0
2020-02-24 13:45:00,69.86,70.03,69.85,70.02,200758.0,58.7387,58.8816,58.7303,58.8732,200758.0
2020-02-24 13:50:00,70.02,70.02,69.9,69.9,80489.0,58.8732,58.8732,58.7723,58.7723,80489.0
2020-02-24 13:55:00,69.91,69.95,69.88,69.92,116312.0,58.7807,58.8143,58.7555,58.7891,116312.0
2020-02-24 14:00:00,69.92,69.94,69.88,69.89,89171.0,58.7891,58.8059,58.7555,58.7639,89171.0
2020-02-24 14:05:00,69.88,69.9,69.86,69.88,86416.0,58.7555,58.7723,58.7387,58.7555,86416.0
2020-02-24 14:10:00,69.87,69.89,69.81,69.82,76305.0,58.7471,58.7639,58.6966,58.705,76305.0
2020-02-24 14:15:00,69.81,69.85,69.8,69.84,154472.0,58.6966,58.7303,58.6882,58.7219,154472.0
2020-02-24 14:20:00,69.83,69.86,69.81,69.86,95530.0,58.7135,58.7387,58.6966,58.7387,95530.0
2020-02-24 14:25:00,69.85,69.9,69.82,69.87,105418.0,58.7303,58.7723,58.705,58.7471,105418.0
2020-02-24 14:30:00,69.88,69.89,69.82,69.87,85645.0,58.7555,58.7639,58.705,58.7471,85645.0
2020-02-24 14:35:00,69.87,69.88,69.84,69.88,47234.0,58.7471,58.7555,58.7219,58.7555,47234.0
2020-02-24 14:40:00,69.88,69.9,69.85,69.86,81923.0,58.7555,58.7723,58.7303,58.7387,81923.0
2020-02-24 14:45:00,69.85,69.86,69.81,69.81,112828.0,58.7303,58.7387,58.6966,58.6966,112828.0
2020-02-24 14:50:00,69.81,69.86,69.76,69.85,130928.0,58.6966,58.7387,58.6546,58.7303,130928.0
2020-02-24 14:55:00,69.85,69.9,69.83,69.9,166635.0,58.7303,58.7723,58.7135,58.7723,166635.0
2020-02-24 15:00:00,69.9,69.92,69.88,69.89,181637.0,58.7723,58.7891,58.7555,58.7639,181637.0
2020-02-24 15:05:00,69.89,69.9,69.85,69.88,86192.0,58.7639,58.7723,58.7303,58.7555,86192.0
2020-02-24 15:10:00,69.88,69.89,69.8,69.87,250202.0,58.7555,58.7639,58.6882,58.7471,250202.0
2020-02-24 15:15:00,69.86,69.92,69.85,69.92,572641.0,58.7387,58.7891,58.7303,58.7891,572641.0
2020-02-24 15:20:00,69.92,69.93,69.88,69.89,298984.0,58.7891,58.7975,58.7555,58.7639,298984.0
2020-02-24 15:25:00,69.89,69.89,69.84,69.87,347924.0,58.7639,58.7639,58.7219,58.7471,347924.0
2020-02-24 15:30:00,69.87,69.91,69.85,69.86,319127.0,58.7471,58.7807,58.7303,58.7387,319127.0
2020-02-24 15:35:00,69.86,69.88,69.73,69.74,191373.0,58.7387,58.7555,58.6294,58.6378,191373.0
2020-02-24 15:40:00,69.73,69.74,69.68,69.69,214923.0,58.6294,58.6378,58.5873,58.5957,214923.0
2020-02-24 15:45:00,69.69,69.82,69.68,69.8,316208.0,58.5957,58.705,58.5873,58.6882,316208.0
2020-02-24 15:50:00,69.79,69.8,69.57,69.58,659404.0,58.6798,58.6882,58.4948,58.5033,659404.0
2020-02-24 15:55:00,69.58,69.61,69.5,69.51,1444584.0,58.5033,58.5285,58.436,58.4444,1444584.0
2020-02-25 09:30:00,69.58,69.7,69.5,69.65,444065.0,58.5033,58.6041,58.436,58.5621,444065.0
2020-02-25 09:35:00,69.65,69.7,69.58,69.62,212621.0,58.5621,58.6041,58.5033,58.5369,212621.0
2020-02-25 09:40:00,69.61,69.62,69.51,69.56,186163.0,58.5285,58.5369,58.4444,58.4864,186163.0
2020-02-25 09:45:00,69.56,69.58,69.41,69.43,244830.0,58.4864,58.5033,58.3603,58.3771,244830.0
2020-02-25 09:50:00,69.42,69.49,69.37,69.48,474499.0,58.3687,58.4276,58.3267,58.4192,474499.0
2020-02-25 09:55:00,69.48,69.53,69.43,69.51,154212.0,58.4192,58.4612,58.3771,58.4444,154212.0
2020-02-25 10:00:00,69.5,69.61,69.47,69.52,270415.0,58.436,58.5285,58.4108,58.4528,270415.0
2020-02-25 10:05:00,69.53,69.61,69.5,69.6,194128.0,58.4612,58.5285,58.436,58.5201,194128.0
2020-02-25 10:10:00,69.59,69.59,69.54,69.57,111185.0,58.5117,58.5117,58.4696,58.4948,111185.0
2020-02-25 10:15:00,69.58,69.65,69.57,69.62,170448.0,58.5033,58.5621,58.4948,58.5369,170448.0
2020-02-25 10:20:00,69.62,69.63,69.5,69.5,193418.0,58.5369,58.5453,58.436,58.436,193418.0
2020-02-25 10:25:00,69.51,69.51,69.33,69.34,228693.0,58.4444,58.4444,58.2931,58.3015,228693.0
2020-02-25 10:30:00,69.34,69.37,69.23,69.25,385303.0,58.3015,58.3267,58.209,58.2258,385303.0
2020-02-25 10:35:00,69.25,69.27,69.2,69.24,801895.0,58.2258,58.2426,58.1837,58.2174,801895.0
2020-02-25 10:40:00,69.24,69.41,69.21,69.39,210869.0,58.2174,58.3603,58.1922,58.3435,210869.0
2020-02-25 10:45:00,69.39,69.45,69.33,69.33,171084.0,58.3435,58.3939,58.2931,58.2931,171084.0
2020-02-25 10:50:00,69.33,69.33,69.22,69.27,270686.0,58.2931,58.2931,58.2006,58.2426,270686.0
2020-02-25 10:55:00,69.28,69.42,69.27,69.42,183583.0,58.251,58.3687,58.2426,58.3687,183583.0
2020-02-25 11:00:00,69.43,69.53,69.42,69.44,219683.0,58.3771,58.4612,58.3687,58.3855,219683.0
2020-02-25 11:05:00,69.45,69.49,69.4,69.42,191823.0,58.3939,58.4276,58.3519,58.3687,191823.0
2020-02-25 11:10:00,69.43,69.53,69.41,69.45,169150.0,58.3771,58.4612,58.3603,58.3939,169150.0
2020-02-25 11:15:00,69.44,69.45,69.23,69.26,219836.0,58.3855,58.3939,58.209,58.2342,219836.0
2020-02-25 11:20:00,69.25,69.26,69.17,69.19,247362.0,58.2258,58.2342,58.1585,58.1753,247362.0
2020-02-25 11:25:00,69.19,69.27,69.17,69.25,246857.0,58.1753,58.2426,58.1585,58.2258,246857.0
2020-02-25 11:30:00,69.24,69.28,69.15,69.23,302596.0,58.2174,58.251,58.1417,58.209,302596.0
2020-02-25 11:35:00,69.23,69.31,69.18,69.3,188910.0,58.209,58.2762,58.1669,58.2678,188910.0
2020-02-25 11:40:00,69.31,69.31,69.19,69.2,148050.0,58.2762,58.2762,58.1753,58.1837,148050.0
2020-02-25 11:45:00,69.2,69.34,69.17,69.34,170199.0,58.1837,58.3015,58.1585,58.3015,170199.0
2020-02-25 11:50:00,69.34,69.34,69.26,69.27,117064.0,58.3015,58.3015,58.2342,58.2426,117064.0
2020-02-25 11:55:00,69.28,69.31,69.2,69.22,104096.0,58.251,58.2762,58.1837,58.2006,104096.0
2020-02-25 12:00:00,69.21,69.26,69.2,69.2,117574.0,58.1922,58.2342,58.1837,58.1837,117574.0
2020-02-25 12:05:00,69.21,69.23,69.18,69.18,112035.0,58.1922,58.209,58.1669,58.1669,112035.0
2020-02-25 12:10:00,69.19,69.2,69.14,69.17,169069.0,58.1753,58.1837,58.1333,58.1585,169069.0
2020-02-25 12:15:00,69.16,69.16,69.05,69.08,169029.0,58.1501,58.1501,58.0576,58.0828,169029.0
2020-02-25 12:20:00,69.08,69.09,68.96,68.97,190793.0,58.0828,58.0913,57.982,57.9904,190793.0
2020-02-25 12:25:00,68.96,69.03,68.93,69.0,265708.0,57.982,58.0408,57.9567,58.0156,265708.0
2020-02-25 12:30:00,68.99,69.11,68.99,69.1,176595.0,58.0072,58.1081,58.0072,58.0997,176595.0
2020-02-25 12:35:00,69.09,69.13,69.08,69.1,78391.0,58.0913,58.1249,58.0828,58.0997,78391.0
2020-02-25 12:40:00,69.09,69.11,68.97,68.99,275124.0,58.0913,58.1081,57.9904,58.0072,275124.0
2020-02-25 12:45:00,68.99,69.0,68.88,68.9,260703.0,58.0072,58.0156,57.9147,57.9315,260703.0
2020-02-25 12:50:00,68.9,68.91,68.83,68.88,276735.0,57.9315,57.9399,57.8726,57.9147,276735.0
2020-02-25 12:55:00,68.87,68.9,68.84,68.85,102199.0,57.9063,57.9315,57.8811,57.8895,102199.0
2020-02-25 13:00:00,68.85,68.9,68.77,68.82,253777.0,57.8895,57.9315,57.8222,57.8642,253777.0
2020-02-25 13:05:00,68.83,68.93,68.81,68.9,187311.0,57.8726,57.9567,57.8558,57.9315,187311.0
2020-02-25 13:10:00,68.9,68.96,68.9,68.95,94963.0,57.9315,57.982,57.9315,57.9735,94963.0
2020-02-25 13:15:00,68.95,68.98,68.8,68.82,143915.0,57.9735,57.9988,57.8474,57.8642,143915.0
2020-02-25 13:20:00,68.81,68.88,68.79,68.8,186020.0,57.8558,57.9147,57.839,57.8474,186020.0
2020-02-25 13:25:00,68.8,68.86,68.78,68.79,87195.0,57.8474,57.8979,57.8306,57.839,87195.0
2020-02-25 13:30:00,68.79,68.8,68.71,68.78,97568.0,57.839,57.8474,57.7718,57.8306,97568.0
2020-02-25 13:35:00,68.78,68.8,68.72,68.73,142985.0,57.8306,57.8474,57.7802,57.7886,142985.0
2020-02-25 13:40:00,68.73,68.77,68.69,68.76,246756.0,57.7886,57.8222,57.7549,57.8138,246756.0
2020-02-25 13:45:00,68.77,68.78,68.7,68.72,276341.0,57.8222,57.8306,57.7633,57.7802,276341.0
2020-02-25 13:50:00,68.72,68.81,68.7,68.7,199790.0,57.7802,57.8558,57.7633,57.7633,199790.0
2020-02-25 13:55:00,68.71,68.72,68.64,68.64,196653.0,57.7718,57.7802,57.7129,57.7129,196653.0
2020-02-25 14:00:00,68.65,68.66,68.46,68.5,377983.0,57.7213,57.7297,57.5615,57.5952,377983.0
2020-02-25 14:05:00,68.5,68.53,68.27,68.33,455239.0,57.5952,57.6204,57.4018,57.4522,455239.0
2020-02-25 14:10:00,68.33,68.51,68.31,68.5,542214.0,57.4522,57.6036,57.4354,57.5952,542214.0
2020-02-25 14:15:00,68.5,68.5,68.34,68.34,159485.0,57.5952,57.5952,57.4607,57.4607,159485.0
2020-02-25 14:20:00,68.34,68.39,68.26,68.27,167961.0,57.4607,57.5027,57.3934,57.4018,167961.0
2020-02-25 14:25:00,68.27,68.32,68.17,68.22,686750.0,57.4018,57.4438,57.3177,57.3598,686750.0
2020-02-25 14:30:00,68.21,68.23,68.06,68.16,788527.0,57.3513,57.3682,57.2252,57.3093,788527.0
2020-02-25 14:35:00,68.16,68.22,68.09,68.19,826687.0,57.3093,57.3598,57.2505,57.3345,826687.0
2020-02-25 14:40:00,68.18,68.28,68.13,68.28,762801.0,57.3261,57.4102,57.2841,57.4102,762801.0
2020-02-25 14:45:00,68.27,68.33,68.23,68.3,259146.0,57.4018,57.4522,57.3682,57.427,259146.0
2020-02-25 14:50:00,68.3,68.34,68.24,68.33,201084.0,57.427,57.4607,57.3766,57.4522,201084.0
2020-02-25 14:55:00,68.34,68.38,68.29,68.3,313074.0,57.4607,57.4943,57.4186,57.427,313074.0
2020-02-25 15:00:00,68.3,68.44,68.3,68.43,351735.0,57.427,57.5447,57.427,57.5363,351735.0
2020-02-25 15:05:00,68.43,68.52,68.41,68.45,367099.0,57.5363,57.612,57.5195,57.5531,367099.0
2020-02-25 15:10:00,68.45,68.47,68.33,68.38,292230.0,57.5531,57.57,57.4522,57.4943,292230.0
2020-02-25 15:15:00,68.37,68.43,68.31,68.38,266060.0,57.4859,57.5363,57.4354,57.4943,266060.0
2020-02-25 15:20:00,68.38,68.39,68.16,68.23,344938.0,57.4943,57.5027,57.3093,57.3682,344938.0
2020-02-25 15:25:00,68.23,68.28,68.18,68.23,252566.0,57.3682,57.4102,57.3261,57.3682,252566.0
2020-02-25 15:30:00,68.24,68.24,67.94,68.02,552849.0,57.3766,57.3766,57.1243,57.1916,552849.0
2020-02-25 15:35:00,68.01,68.03,67.92,68.0,382485.0,57.1832,57.2,57.1075,57.1748,382485.0
2020-02-25 15:40:00,68.0,68.14,67.99,68.11,557589.0,57.1748,57.2925,57.1664,57.2673,557589.0
2020-02-25 15:45:00,68.11,68.3,68.1,68.16,542033.0,57.2673,57.427,57.2589,57.3093,542033.0
2020-02-25 15:50:00,68.16,68.16,67.95,67.99,1149812.0,57.3093,57.3093,57.1327,57.1664,1149812.0
2020-02-25 15:55:00,67.99,68.16,67.93,68.03,2309797.0,57.1664,57.3093,57.1159,57.2,2309797.0
2020-02-26 09:30:00,68.08,68.17,67.98,68.13,804535.0,57.242,57.3177,57.158,57.2841,804535.0
2020-02-26 09:35:00,68.12,68.4,67.98,68.38,369725.0,57.2757,57.5111,57.158,57.4943,369725.0
2020-02-26 09:40:00,68.38,68.56,68.33,68.52,384180.0,57.4943,57.6456,57.4522,57.612,384180.0
2020-02-26 09:45:00,68.52,68.53,68.35,68.36,417654.0,57.612,57.6204,57.4691,57.4775,417654.0
2020-02-26 09:50:00,68.35,68.36,68.13,68.17,372523.0,57.4691,57.4775,57.2841,57.3177,372523.0
2020-02-26 09:55:00,68.18,68.24,68.12,68.21,299313.0,57.3261,57.3766,57.2757,57.3513,299313.0
2020-02-26 10:00:00,68.21,68.26,68.04,68.1,286975.0,57.3513,57.3934,57.2084,57.2589,286975.0
2020-02-26 10:05:00,68.1,68.14,68.02,68.13,181207.0,57.2589,57.2925,57.1916,57.2841,181207.0
2020-02-26 10:10:00,68.14,68.17,68.02,68.13,304264.0,57.2925,57.3177,57.1916,57.2841,304264.0
2020-02-26 10:15:00,68.13,68.29,68.13,68.27,191591.0,57.2841,57.4186,57.2841,57.4018,191591.0
2020-02-26 10:20:00,68.27,68.34,68.27,68.33,266018.0,57.4018,57.4607,57.4018,57.4522,266018.0
2020-02-26 10:25:00,68.33,68.44,68.33,68.34,206401.0,57.4522,57.5447,57.4522,57.4607,206401.0
2020-02-26 10:30:00,68.34,68.48,68.33,68.45,219079.0,57.4607,57.5784,57.4522,57.5531,219079.0
2020-02-26 10:35:00,68.46,68.47,68.36,68.37,256784.0,57.5615,57.57,57.4775,57.4859,256784.0
2020-02-26 10:40:00,68.36,68.46,68.33,68.45,231614.0,57.4775,57.5615,57.4522,57.5531,231614.0
2020-02-26 10:45:00,68.45,68.53,68.45,68.51,164638.0,57.5531,57.6204,57.5531,57.6036,164638.0
2020-02-26 10:50:00,68.51,68.66,68.51,68.55,208492.0,57.6036,57.7297,57.6036,57.6372,208492.0
2020-02-26 10:55:00,68.55,68.61,68.54,68.59,312579.0,57.6372,57.6877,57.6288,57.6709,312579.0
2020-02-26 11:00:00,68.59,68.66,68.58,68.62,189606.0,57.6709,57.7297,57.6624,57.6961,189606.0
2020-02-26 11:05:00,68.63,68.64,68.55,68.56,95327.0,57.7045,57.7129,57.6372,57.6456,95327.0
2020-02-26 11:10:00,68.57,68.61,68.56,68.61,132903.0,57.654,57.6877,57.6456,57.6877,132903.0
2020-02-26 11:15:00,68.61,68.61,68.57,68.59,539172.0,57.6877,57.6877,57.654,57.6709,539172.0
2020-02-26 11:20:00,68.59,68.6,68.48,68.54,150465.0,57.6709,57.6793,57.5784,57.6288,150465.0
2020-02-26 11:25:00,68.55,68.56,68.5,68.53,99318.0,57.6372,57.6456,57.5952,57.6204,99318.0
2020-02-26 11:30:00,68.53,68.53,68.42,68.44,120186.0,57.6204,57.6204,57.5279,57.5447,120186.0
2020-02-26 11:35:00,68.43,68.51,68.37,68.49,76781.0,57.5363,57.6036,57.4859,57.5868,76781.0
2020-02-26 11:40:00,68.5,68.53,68.42,68.45,116689.0,57.5952,57.6204,57.5279,57.5531,116689.0
2020-02-26 11:45:00,68.46,68.47,68.39,68.4,118350.0,57.5615,57.57,57.5027,57.5111,118350.0
2020-02-26 11:50:00,68.4,68.41,68.28,68.28,128445.0,57.5111,57.5195,57.4102,57.4102,128445.0
2020-02-26 11:55:00,68.28,68.33,68.25,68.26,111824.0,57.4102,57.4522,57.385,57.3934,111824.0
2020-02-26 12:00:00,68.26,68.28,68.11,68.11,272477.0,57.3934,57.4102,57.2673,57.2673,272477.0
2020-02-26 12:05:00,68.11,68.13,67.97,67.99,239735.0,57.2673,57.2841,57.1496,57.1664,239735.0
2020-02-26 12:10:00,67.99,68.01,67.93,67.98,214927.0,57.1664,57.1832,57.1159,57.158,214927.0
2020-02-26 12:15:00,67.98,67.99,67.92,67.97,257025.0,57.158,57.1664,57.1075,57.1496,257025.0
2020-02-26 12:20:00,67.97,68.02,67.9,68.0,421399.0,57.1496,57.1916,57.0907,57.1748,421399.0
2020-02-26 12:25:00,68.01,68.05,67.99,68.05,285170.0,57.1832,57.2168,57.1664,57.2168,285170.0
2020-02-26 12:30:00,68.06,68.18,68.05,68.18,158650.0,57.2252,57.3261,57.2168,57.3261,158650.0
2020-02-26 12:35:00,68.18,68.24,68.16,68.22,128898.0,57.3261,57.3766,57.3093,57.3598,128898.0
2020-02-26 12:40:00,68.22,68.23,68.17,68.18,144342.0,57.3598,57.3682,57.3177,57.3261,144342.0
2020-02-26 12:45:00,68.18,68.3,68.18,68.28,225943.0,57.3261,57.427,57.3261,57.4102,225943.0
2020-02-26 12:50:00,68.27,68.32,68.18,68.18,231291.0,57.4018,57.4438,57.3261,57.3261,231291.0
2020-02-26 12:55:00,68.18,68.24,68.13,68.19,353843.0,57.3261,57.3766,57.2841,57.3345,353843.0
2020-02-26 13:00:00,68.2,68.27,68.19,68.25,188078.0,57.3429,57.4018,57.3345,57.385,188078.0
2020-02-26 13:05:00,68.26,68.27,68.13,68.14,84333.0,57.3934,57.4018,57.2841,57.2925,84333.0
2020-02-26 13:10:00,68.15,68.16,68.06,68.06,88032.0,57.3009,57.3093,57.2252,57.2252,88032.0
2020-02-26 13:15:00,68.07,68.13,68.05,68.06,98794.0,57.2336,57.2841,57.2168,57.2252,98794.0
2020-02-26 13:20:00,68.06,68.11,68.01,68.06,131267.0,57.2252,57.2673,57.1832,57.2252,131267.0
2020-02-26 13:25:00,68.07,68.15,68.06,68.12,125209.0,57.2336,57.3009,57.2252,57.2757,125209.0
2020-02-26 13:30:00,68.11,68.12,67.94,67.94,217107.0,57.2673,57.2757,57.1243,57.1243,217107.0
2020-02-26 13:35:00,67.95,67.98,67.83,67.84,402091.0,57.1327,57.158,57.0318,57.0402,402091.0
2020-02-26 13:40:00,67.84,67.89,67.77,67.78,451059.0,57.0402,57.0823,56.9814,56.9898,451059.0
2020-02-26 13:45:00,67.78,67.99,67.77,67.89,794307.0,56.9898,57.1664,56.9814,57.0823,794307.0
2020-02-26 13:50:00,67.88,67.94,67.84,67.86,317696.0,57.0739,57.1243,57.0402,57.0571,317696.0
2020-02-26 13:55:00,67.85,67.87,67.58,67.6,373933.0,57.0487,57.0655,56.8216,56.8385,373933.0
2020-02-26 14:00:00,67.6,67.74,67.54,67.64,510327.0,56.8385,56.9562,56.788,56.8721,510327.0
2020-02-26 14:05:00,67.64,67.82,67.63,67.75,437895.0,56.8721,57.0234,56.8637,56.9646,437895.0
2020-02-26 14:10:00,67.76,67.92,67.71,67.92,335016.0,56.973,57.1075,56.9309,57.1075,335016.0
2020-02-26 14:15:00,67.91,67.91,67.8,67.81,169163.0,57.0991,57.0991,57.0066,57.015,169163.0
2020-02-26 14:20:00,67.81,67.89,67.79,67.87,150058.0,57.015,57.0823,56.9982,57.0655,150058.0
2020-02-26 14:25:00,67.88,67.94,67.85,67.85,309886.0,57.0739,57.1243,57.0487,57.0487,309886.0
2020-02-26 14:30:00,67.85,67.88,67.73,67.79,313175.0,57.0487,57.0739,56.9478,56.9982,313175.0
2020-02-26 14:35:00,67.79,67.93,67.78,67.87,185627.0,56.9982,57.1159,56.9898,57.0655,185627.0
2020-02-26 14:40:00,67.88,67.88,67.72,67.76,215997.0,57.0739,57.0739,56.9394,56.973,215997.0
2020-02-26 14:45:00,67.77,67.85,67.72,67.77,196991.0,56.9814,57.0487,56.9394,56.9814,196991.0
2020-02-26 14:50:00,67.77,67.77,67.64,67.71,147593.0,56.9814,56.9814,56.8721,56.9309,147593.0
2020-02-26 14:55:00,67.71,67.77,67.65,67.66,227197.0,56.9309,56.9814,56.8805,56.8889,227197.0
2020-02-26 15:00:00,67.66,67.78,67.65,67.68,306632.0,56.8889,56.9898,56.8805,56.9057,306632.0
2020-02-26 15:05:00,67.68,67.73,67.6,67.71,285572.0,56.9057,56.9478,56.8385,56.9309,285572.0
2020-02-26 15:10:00,67.72,67.83,67.7,67.76,329100.0,56.9394,57.0318,56.9225,56.973,329100.0
2020-02-26 15:15:00,67.77,67.89,67.74,67.76,244800.0,56.9814,57.0823,56.9562,56.973,244800.0
2020-02-26 15:20:00,67.76,67.78,67.6,67.61,317999.0,56.973,56.9898,56.8385,56.8469,317999.0
2020-02-26 15:25:00,67.61,67.63,67.5,67.51,263342.0,56.8469,56.8637,56.7544,56.7628,263342.0
2020-02-26 15:30:00,67.52,67.69,67.51,67.55,392358.0,56.7712,56.9141,56.7628,56.7964,392358.0
2020-02-26 15:35:00,67.55,67.7,67.54,67.68,236745.0,56.7964,56.9225,56.788,56.9057,236745.0
2020-02-26 15:40:00,67.69,67.7,67.59,67.68,223276.0,56.9141,56.9225,56.83,56.9057,223276.0
2020-02-26 15:45:00,67.68,67.74,67.65,67.68,819250.0,56.9057,56.9562,56.8805,56.9057,819250.0
2020-02-26 15:50:00,67.68,67.69,67.5,67.51,594896.0,56.9057,56.9141,56.7544,56.7628,594896.0
2020-02-26 15:55:00,67.51,67.54,67.35,67.37,2789399.0,56.7628,56.788,56.6283,56.6451,2789399.0
2020-02-27 09:30:00,67.09,67.35,66.98,67.0,902431.0,56.4096,56.6283,56.3172,56.334,902431.0
2020-02-27 09:35:00,67.0,67.46,66.98,67.41,1138918.0,56.334,56.7207,56.3172,56.6787,1138918.0
2020-02-27 09:40:00,67.42,67.46,67.25,67.34,775798.0,56.6871,56.7207,56.5442,56.6198,775798.0
2020-02-27 09:45:00,67.33,67.34,67.07,67.16,619295.0,56.6114,56.6198,56.3928,56.4685,619295.0
2020-02-27 09:50:00,67.16,67.4,67.12,67.38,592750.0,56.4685,56.6703,56.4349,56.6535,592750.0
2020-02-27 09:55:00,67.38,67.44,67.23,67.25,832963.0,56.6535,56.7039,56.5274,56.5442,832963.0
2020-02-27 10:00:00,67.25,67.34,67.0,67.02,595279.0,56.5442,56.6198,56.334,56.3508,595279.0
2020-02-27 10:05:00,67.02,67.18,66.98,67.09,959195.0,56.3508,56.4853,56.3172,56.4096,959195.0
2020-02-27 10:10:00,67.09,67.09,66.91,67.05,517365.0,56.4096,56.4096,56.2583,56.376,517365.0
2020-02-27 10:15:00,67.04,67.08,66.86,66.88,609135.0,56.3676,56.4012,56.2163,56.2331,609135.0
2020-02-27 10:20:00,66.88,66.94,66.73,66.8,599872.0,56.2331,56.2835,56.107,56.1658,599872.0
2020-02-27 10:25:00,66.8,66.82,66.68,66.75,408441.0,56.1658,56.1826,56.0649,56.1238,408441.0
2020-02-27 10:30:00,66.74,66.76,66.46,66.47,599901.0,56.1154,56.1322,55.8799,55.8883,599901.0
2020-02-27 10:35:00,66.47,66.77,66.44,66.76,432865.0,55.8883,56.1406,55.8631,56.1322,432865.0
2020-02-27 10:40:00,66.76,66.78,66.66,66.68,426258.0,56.1322,56.149,56.0481,56.0649,426258.0
2020-02-27 10:45:00,66.67,66.96,66.67,66.95,567144.0,56.0565,56.3003,56.0565,56.2919,567144.0
2020-02-27 10:50:00,66.95,67.06,66.88,66.95,650617.0,56.2919,56.3844,56.2331,56.2919,650617.0
2020-02-27 10:55:00,66.95,67.01,66.87,66.96,453875.0,56.2919,56.3424,56.2247,56.3003,453875.0
2020-02-27 11:00:00,66.97,67.05,66.92,66.97,827863.0,56.3087,56.376,56.2667,56.3087,827863.0
2020-02-27 11:05:00,66.96,67.01,66.87,66.93,503382.0,56.3003,56.3424,56.2247,56.2751,503382.0
2020-02-27 11:10:00,66.93,66.94,66.73,66.83,573432.0,56.2751,56.2835,56.107,56.191,573432.0
2020-02-27 11:15:00,66.83,67.01,66.81,67.01,422065.0,56.191,56.3424,56.1742,56.3424,422065.0
2020-02-27 11:20:00,67.0,67.01,66.8,66.84,338369.0,56.334,56.3424,56.1658,56.1994,338369.0
2020-02-27 11:25:00,66.84,66.88,66.74,66.83,475019.0,56.1994,56.2331,56.1154,56.191,475019.0
2020-02-27 11:30:00,66.82,66.84,66.63,66.64,518134.0,56.1826,56.1994,56.0229,56.0313,518134.0
2020-02-27 11:35:00,66.64,66.68,66.46,66.52,426121.0,56.0313,56.0649,55.8799,55.9304,426121.0
2020-02-27 11:40:00,66.52,66.59,66.46,66.5,376675.0,55.9304,55.9892,55.8799,55.9136,376675.0
2020-02-27 11:45:00,66.5,66.66,66.46,66.62,489416.0,55.9136,56.0481,55.8799,56.0145,489416.0
2020-02-27 11:50:00,66.62,66.7,66.59,66.68,307674.0,56.0145,56.0817,55.9892,56.0649,307674.0
2020-02-27 11:55:00,66.68,66.86,66.64,66.83,277166.0,56.0649,56.2163,56.0313,56.191,277166.0
2020-02-27 12:00:00,66.82,66.87,66.72,66.72,449838.0,56.1826,56.2247,56.0985,56.0985,449838.0
2020-02-27 12:05:00,66.71,66.87,66.64,66.83,460076.0,56.0901,56.2247,56.0313,56.191,460076.0
2020-02-27 12:10:00,66.83,67.01,66.83,67.0,379859.0,56.191,56.3424,56.191,56.334,379859.0
2020-02-27 12:15:00,67.0,67.03,66.9,67.02,282654.0,56.334,56.3592,56.2499,56.3508,282654.0
2020-02-27 12:20:00,67.01,67.02,66.7,66.77,390311.0,56.3424,56.3508,56.0817,56.1406,390311.0
2020-02-27 12:25:00,66.77,66.93,66.77,66.92,202841.0,56.1406,56.2751,56.1406,56.2667,202841.0
2020-02-27 12:30:00,66.91,67.07,66.89,66.96,300116.0,56.2583,56.3928,56.2415,56.3003,300116.0
2020-02-27 12:35:00,66.96,67.14,66.96,67.11,257013.0,56.3003,56.4517,56.3003,56.4265,257013.0
2020-02-27 12:40:00,67.1,67.13,66.94,66.94,234993.0,56.4181,56.4433,56.2835,56.2835,234993.0
2020-02-27 12:45:00,66.94,66.98,66.87,66.97,189156.0,56.2835,56.3172,56.2247,56.3087,189156.0
2020-02-27 12:50:00,66.96,67.05,66.9,66.99,333070.0,56.3003,56.376,56.2499,56.3256,333070.0
2020-02-27 12:55:00,66.99,67.01,66.85,66.85,342229.0,56.3256,56.3424,56.2079,56.2079,342229.0
2020-02-27 13:00:00,66.85,66.97,66.76,66.95,218677.0,56.2079,56.3087,56.1322,56.2919,218677.0
2020-02-27 13:05:00,66.95,67.02,66.9,67.01,226777.0,56.2919,56.3508,56.2499,56.3424,226777.0
2020-02-27 13:10:00,67.01,67.05,66.95,66.95,210892.0,56.3424,56.376,56.2919,56.2919,210892.0
2020-02-27 13:15:00,66.95,66.99,66.88,66.92,255335.0,56.2919,56.3256,56.2331,56.2667,255335.0
2020-02-27 13:20:00,66.92,66.96,66.81,66.81,205437.0,56.2667,56.3003,56.1742,56.1742,205437.0
2020-02-27 13:25:00,66.82,66.87,66.69,66.7,218951.0,56.1826,56.2247,56.0733,56.0817,218951.0
2020-02-27 13:30:00,66.7,66.74,66.59,66.59,143409.0,56.0817,56.1154,55.9892,55.9892,143409.0
2020-02-27 13:35:00,66.59,66.59,66.38,66.47,250825.0,55.9892,55.9892,55.8127,55.8883,250825.0
2020-02-27 13:40:00,66.47,66.54,66.14,66.2,713975.0,55.8883,55.9472,55.6109,55.6613,713975.0
2020-02-27 13:45:00,66.2,66.33,66.16,66.26,279471.0,55.6613,55.7706,55.6277,55.7118,279471.0
2020-02-27 13:50:00,66.27,66.43,66.15,66.39,510718.0,55.7202,55.8547,55.6193,55.8211,510718.0
2020-02-27 13:55:00,66.4,66.41,66.06,66.13,626491.0,55.8295,55.8379,55.5436,55.6025,626491.0
2020-02-27 14:00:00,66.12,66.22,66.05,66.12,463039.0,55.5941,55.6781,55.5352,55.5941,463039.0
2020-02-27 14:05:00,66.12,66.14,65.9,65.92,336640.0,55.5941,55.6109,55.4091,55.4259,336640.0
2020-02-27 14:10:00,65.91,66.05,65.86,66.0,453999.0,55.4175,55.5352,55.3755,55.4932,453999.0
2020-02-27 14:15:00,66.02,66.08,65.87,65.89,569487.0,55.51,55.5604,55.3839,55.4007,569487.0
2020-02-27 14:20:00,65.89,66.08,65.86,66.06,222022.0,55.4007,55.5604,55.3755,55.5436,222022.0
2020-02-27 14:25:00,66.07,66.22,66.04,66.21,339479.0,55.552,55.6781,55.5268,55.6697,339479.0
2020-02-27 14:30:00,66.21,66.21,65.97,66.08,498634.0,55.6697,55.6697,55.4679,55.5604,498634.0
2020-02-27 14:35:00,66.07,66.17,66.06,66.07,163583.0,55.552,55.6361,55.5436,55.552,163583.0
2020-02-27 14:40:00,66.07,66.08,65.98,66.01,279883.0,55.552,55.5604,55.4764,55.5016,279883.0
2020-02-27 14:45:00,66.0,66.02,65.88,65.99,154357.0,55.4932,55.51,55.3923,55.4848,154357.0
2020-02-27 14:50:00,65.99,66.03,65.91,65.94,170180.0,55.4848,55.5184,55.4175,55.4427,170180.0
2020-02-27 14:55:00,65.94,65.94,65.81,65.83,212561.0,55.4427,55.4427,55.3334,55.3502,212561.0
2020-02-27 15:00:00,65.82,65.83,65.62,65.68,513654.0,55.3418,55.3502,55.1737,55.2241,513654.0
2020-02-27 15:05:00,65.68,65.91,65.65,65.9,410602.0,55.2241,55.4175,55.1989,55.4091,410602.0
2020-02-27 15:10:00,65.9,65.97,65.85,65.85,417172.0,55.4091,55.4679,55.367,55.367,417172.0
2020-02-27 15:15:00,65.85,65.89,65.76,65.77,270767.0,55.367,55.4007,55.2914,55.2998,270767.0
2020-02-27 15:20:00,65.78,65.81,65.69,65.69,291099.0,55.3082,55.3334,55.2325,55.2325,291099.0
2020-02-27 15:25:00,65.7,65.74,65.56,65.56,300093.0,55.2409,55.2746,55.1232,55.1232,300093.0
2020-02-27 15:30:00,65.55,65.59,65.41,65.51,835065.0,55.1148,55.1484,54.9971,55.0812,835065.0
2020-02-27 15:35:00,65.51,65.51,65.29,65.3,328898.0,55.0812,55.0812,54.8962,54.9046,328898.0
2020-02-27 15:40:00,65.3,65.33,65.07,65.08,489157.0,54.9046,54.9298,54.7112,54.7196,489157.0
2020-02-27 15:45:00,65.07,65.21,65.07,65.09,1059664.0,54.7112,54.8289,54.7112,54.728,1059664.0
2020-02-27 15:50:00,65.08,65.08,64.49,64.49,2119354.0,54.7196,54.7196,54.2236,54.2236,2119354.0
2020-02-27 15:55:00,64.49,64.58,64.31,64.33,3683993.0,54.2236,54.2992,54.0722,54.089,3683993.0
2020-02-28 09:30:00,62.89,62.93,62.32,62.66,2076550.0,52.8783,52.9119,52.399,52.6849,2076550.0
2020-02-28 09:35:00,62.66,62.85,62.5,62.56,1579754.0,52.6849,52.8446,52.5503,52.6008,1579754.0
2020-02-28 09:40:00,62.56,62.61,62.08,62.08,1719109.0,52.6008,52.6428,52.1972,52.1972,1719109.0
2020-02-28 09:45:00,62.07,62.17,61.72,61.91,1628508.0,52.1888,52.2729,51.8945,52.0543,1628508.0
2020-02-28 09:50:00,61.91,62.05,61.63,61.7,1460857.0,52.0543,52.172,51.8188,51.8777,1460857.0
2020-02-28 09:55:00,61.69,61.69,61.38,61.5,1769599.0,51.8693,51.8693,51.6086,51.7095,1769599.0
2020-02-28 10:00:00,61.5,61.59,60.91,60.93,1894243.0,51.7095,51.7852,51.2135,51.2303,1894243.0
2020-02-28 10:05:00,60.92,61.38,60.92,61.29,1545368.0,51.2219,51.6086,51.2219,51.533,1545368.0
2020-02-28 10:10:00,61.29,61.33,60.91,60.93,1483953.0,51.533,51.5666,51.2135,51.2303,1483953.0
2020-02-28 10:15:00,60.91,61.25,60.69,60.74,2250637.0,51.2135,51.4993,51.0285,51.0705,2250637.0
2020-02-28 10:20:00,60.73,61.18,60.72,61.07,2165166.0,51.0621,51.4405,51.0537,51.348,2165166.0
2020-02-28 10:25:00,61.06,61.37,60.97,60.98,3301065.0,51.3396,51.6002,51.2639,51.2723,3301065.0
2020-02-28 10:30:00,60.99,61.43,60.98,61.43,1566639.0,51.2807,51.6507,51.2723,51.6507,1566639.0
2020-02-28 10:35:00,61.43,61.68,61.36,61.68,2074765.0,51.6507,51.8609,51.5918,51.8609,2074765.0
2020-02-28 10:40:00,61.68,61.71,61.39,61.47,1595621.0,51.8609,51.8861,51.6171,51.6843,1595621.0
2020-02-28 10:45:00,61.48,61.53,61.29,61.51,1316741.0,51.6927,51.7348,51.533,51.718,1316741.0
2020-02-28 10:50:00,61.5,61.86,61.46,61.85,899262.0,51.7095,52.0122,51.6759,52.0038,899262.0
2020-02-28 10:55:00,61.86,61.86,61.51,61.57,839914.0,52.0122,52.0122,51.718,51.7684,839914.0
2020-02-28 11:00:00,61.57,61.76,61.32,61.7,1786754.0,51.7684,51.9282,51.5582,51.8777,1786754.0
2020-02-28 11:05:00,61.7,61.7,61.44,61.51,751978.0,51.8777,51.8777,51.6591,51.718,751978.0
2020-02-28 11:10:00,61.52,61.86,61.51,61.71,1169750.0,51.7264,52.0122,51.718,51.8861,1169750.0
2020-02-28 11:15:00,61.71,61.94,61.66,61.94,813352.0,51.8861,52.0795,51.8441,52.0795,813352.0
2020-02-28 11:20:00,61.93,61.97,61.61,61.79,775288.0,52.0711,52.1047,51.802,51.9534,775288.0
2020-02-28 11:25:00,61.8,61.9,61.64,61.87,747103.0,51.9618,52.0459,51.8273,52.0206,747103.0
2020-02-28 11:30:00,61.87,61.97,61.73,61.76,1027742.0,52.0206,52.1047,51.9029,51.9282,1027742.0
2020-02-28 11:35:00,61.77,62.02,61.66,62.0,1137868.0,51.9366,52.1468,51.8441,52.1299,1137868.0
2020-02-28 11:40:00,62.01,62.49,61.97,62.26,1727281.0,52.1384,52.5419,52.1047,52.3486,1727281.0
2020-02-28 11:45:00,62.26,62.34,61.87,62.05,1228253.0,52.3486,52.4158,52.0206,52.172,1228253.0
2020-02-28 11:50:00,62.05,62.2,61.81,61.96,904044.0,52.172,52.2981,51.9702,52.0963,904044.0
2020-02-28 11:55:00,61.95,62.07,61.82,62.0,702538.0,52.0879,52.1888,51.9786,52.1299,702538.0
2020-02-28 12:00:00,62.0,62.05,61.68,61.87,624139.0,52.1299,52.172,51.8609,52.0206,624139.0
2020-02-28 12:05:00,61.87,62.08,61.87,61.92,616757.0,52.0206,52.1972,52.0206,52.0627,616757.0
2020-02-28 12:10:00,61.93,62.09,61.89,62.06,867038.0,52.0711,52.2056,52.0375,52.1804,867038.0
2020-02-28 12:15:00,62.06,62.19,61.89,62.18,556344.0,52.1804,52.2897,52.0375,52.2813,556344.0
2020-02-28 12:20:00,62.18,62.3,62.12,62.12,817145.0,52.2813,52.3822,52.2308,52.2308,817145.0
2020-02-28 12:25:00,62.12,62.38,62.06,62.37,318922.0,52.2308,52.4495,52.1804,52.441,318922.0
2020-02-28 12:30:00,62.37,62.51,62.29,62.41,1065492.0,52.441,52.5588,52.3738,52.4747,1065492.0
2020-02-28 12:35:00,62.42,62.62,62.29,62.43,1025071.0,52.4831,52.6512,52.3738,52.4915,1025071.0
2020-02-28 12:40:00,62.43,62.63,62.34,62.38,953851.0,52.4915,52.6597,52.4158,52.4495,953851.0
2020-02-28 12:45:00,62.38,62.41,62.13,62.28,796887.0,52.4495,52.4747,52.2392,52.3654,796887.0
2020-02-28 12:50:00,62.28,62.45,62.21,62.42,660955.0,52.3654,52.5083,52.3065,52.4831,660955.0
2020-02-28 12:55:00,62.42,62.58,62.37,62.54,887359.0,52.4831,52.6176,52.441,52.584,887359.0
2020-02-28 13:00:00,62.54,62.58,62.29,62.3,474096.0,52.584,52.6176,52.3738,52.3822,474096.0
2020-02-28 13:05:00,62.3,62.53,62.28,62.46,513749.0,52.3822,52.5756,52.3654,52.5167,513749.0
2020-02-28 13:10:00,62.46,62.46,62.02,62.04,460314.0,52.5167,52.5167,52.1468,52.1636,460314.0
2020-02-28 13:15:00,62.04,62.42,62.0,62.29,645092.0,52.1636,52.4831,52.1299,52.3738,645092.0
2020-02-28 13:20:00,62.28,62.32,62.09,62.24,495670.0,52.3654,52.399,52.2056,52.3317,495670.0
2020-02-28 13:25:00,62.24,62.39,62.22,62.23,1704513.0,52.3317,52.4579,52.3149,52.3233,1704513.0
2020-02-28 13:30:00,62.22,62.23,61.93,61.93,828508.0,52.3149,52.3233,52.0711,52.0711,828508.0
2020-02-28 13:35:00,61.93,61.95,61.79,61.89,684677.0,52.0711,52.0879,51.9534,52.0375,684677.0
2020-02-28 13:40:00,61.88,61.89,61.64,61.64,599783.0,52.029,52.0375,51.8273,51.8273,599783.0
2020-02-28 13:45:00,61.64,61.77,61.51,61.7,785381.0,51.8273,51.9366,51.718,51.8777,785381.0
2020-02-28 13:50:00,61.7,61.72,61.51,61.59,950599.0,51.8777,51.8945,51.718,51.7852,950599.0
2020-02-28 13:55:00,61.59,61.76,61.48,61.71,632287.0,51.7852,51.9282,51.6927,51.8861,632287.0
2020-02-28 14:00:00,61.7,61.7,61.42,61.43,673042.0,51.8777,51.8777,51.6423,51.6507,673042.0
2020-02-28 14:05:00,61.44,61.56,61.35,61.39,534870.0,51.6591,51.76,51.5834,51.6171,534870.0
2020-02-28 14:10:00,61.39,61.7,61.38,61.62,759859.0,51.6171,51.8777,51.6086,51.8104,759859.0
2020-02-28 14:15:00,61.63,61.83,61.6,61.78,572356.0,51.8188,51.987,51.7936,51.945,572356.0
2020-02-28 14:20:00,61.77,61.96,61.63,61.74,767408.0,51.9366,52.0963,51.8188,51.9113,767408.0
2020-02-28 14:25:00,61.74,61.79,61.62,61.77,722788.0,51.9113,51.9534,51.8104,51.9366,722788.0
2020-02-28 14:30:00,61.77,62.24,61.7,62.08,1556957.0,51.9366,52.3317,51.8777,52.1972,1556957.0
2020-02-28 14:35:00,62.08,62.12,61.84,61.9,788793.0,52.1972,52.2308,51.9954,52.0459,788793.0
2020-02-28 14:40:00,61.91,62.53,61.89,62.49,909597.0,52.0543,52.5756,52.0375,52.5419,909597.0
2020-02-28 14:45:00,62.48,62.54,62.11,62.25,852855.0,52.5335,52.584,52.2224,52.3401,852855.0
2020-02-28 14:50:00,62.26,62.34,62.08,62.26,613595.0,52.3486,52.4158,52.1972,52.3486,613595.0
2020-02-28 14:55:00,62.25,62.27,62.03,62.24,494041.0,52.3401,52.357,52.1552,52.3317,494041.0
2020-02-28 15:00:00,62.25,62.28,61.92,61.94,324024.0,52.3401,52.3654,52.0627,52.0795,324024.0
2020-02-28 15:05:00,61.94,62.02,61.84,61.89,558542.0,52.0795,52.1468,51.9954,52.0375,558542.0
2020-02-28 15:10:00,61.9,62.0,61.84,61.96,758863.0,52.0459,52.1299,51.9954,52.0963,758863.0
2020-02-28 15:15:00,61.96,62.28,61.9,62.13,1006299.0,52.0963,52.3654,52.0459,52.2392,1006299.0
2020-02-28 15:20:00,62.14,62.16,61.84,61.93,898948.0,52.2477,52.2645,51.9954,52.0711,898948.0
2020-02-28 15:25:00,61.94,62.04,61.52,61.52,785056.0,52.0795,52.1636,51.7264,51.7264,785056.0
2020-02-28 15:30:00,61.51,61.82,61.48,61.57,1191522.0,51.718,51.9786,51.6927,51.7684,1191522.0
2020-02-28 15:35:00,61.57,61.59,61.43,61.49,904843.0,51.7684,51.7852,51.6507,51.7011,904843.0
2020-02-28 15:40:00,61.5,61.52,61.21,61.24,794203.0,51.7095,51.7264,51.4657,51.4909,794203.0
2020-02-28 15:45:00,61.24,61.76,61.24,61.75,1760891.0,51.4909,51.9282,51.4909,51.9197,1760891.0
2020-02-28 15:50:00,61.76,61.77,61.56,61.71,1673088.0,51.9282,51.9366,51.76,51.8861,1673088.0
2020-02-28 15:55:00,61.71,62.22,61.69,62.2,2559442.0,51.8861,52.3149,51.8693,52.2981,2559442.0
2020-03-02 09:30:00,62.5,63.08,62.35,62.86,1038522.0,52.5503,53.038,52.4242,52.853,1038522.0
2020-03-02 09:35:00,62.85,63.14,62.79,62.83,1129489.0,52.8446,53.0885,52.7942,52.8278,1129489.0
2020-03-02 09:40:00,62.83,63.12,62.73,62.83,715578.0,52.8278,53.0716,52.7437,52.8278,715578.0
2020-03-02 09:45:00,62.83,63.13,62.82,62.98,815884.0,52.8278,53.0801,52.8194,52.9539,815884.0
2020-03-02 09:50:00,62.98,63.16,62.82,63.12,823042.0,52.9539,53.1053,52.8194,53.0716,823042.0
2020-03-02 09:55:00,63.12,63.18,63.01,63.02,647447.0,53.0716,53.1221,52.9792,52.9876,647447.0
2020-03-02 10:00:00,63.02,63.1,62.77,62.9,568516.0,52.9876,53.0548,52.7774,52.8867,568516.0
2020-03-02 10:05:00,62.89,62.89,62.6,62.66,659017.0,52.8783,52.8783,52.6344,52.6849,659017.0
2020-03-02 10:10:00,62.66,63.1,62.63,63.09,807716.0,52.6849,53.0548,52.6597,53.0464,807716.0
2020-03-02 10:15:00,63.1,63.19,62.95,63.04,579953.0,53.0548,53.1305,52.9287,53.0044,579953.0
2020-03-02 10:20:00,63.04,63.05,62.84,62.93,456977.0,53.0044,53.0128,52.8362,52.9119,456977.0
2020-03-02 10:25:00,62.93,63.29,62.92,63.29,442577.0,52.9119,53.2146,52.9035,53.2146,442577.0
2020-03-02 10:30:00,63.29,63.46,63.21,63.34,670610.0,53.2146,53.3575,53.1473,53.2566,670610.0
2020-03-02 10:35:00,63.33,63.56,63.3,63.53,554368.0,53.2482,53.4416,53.223,53.4164,554368.0
2020-03-02 10:40:00,63.52,63.62,63.49,63.57,535602.0,53.408,53.4921,53.3827,53.45,535602.0
2020-03-02 10:45:00,63.57,63.84,63.57,63.82,439185.0,53.45,53.677,53.45,53.6602,439185.0
2020-03-02 10:50:00,63.81,63.97,63.79,63.91,462490.0,53.6518,53.7863,53.635,53.7359,462490.0
2020-03-02 10:55:00,63.91,63.94,63.62,63.64,605698.0,53.7359,53.7611,53.4921,53.5089,605698.0
2020-03-02 11:00:00,63.63,63.84,63.62,63.8,479281.0,53.5005,53.677,53.4921,53.6434,479281.0
2020-03-02 11:05:00,63.79,63.86,63.64,63.7,482858.0,53.635,53.6938,53.5089,53.5593,482858.0
2020-03-02 11:10:00,63.71,64.12,63.7,64.06,796473.0,53.5677,53.9125,53.5593,53.862,796473.0
2020-03-02 11:15:00,64.07,64.13,63.96,64.03,435934.0,53.8704,53.9209,53.7779,53.8368,435934.0
2020-03-02 11:20:00,64.04,64.24,64.04,64.13,361715.0,53.8452,54.0133,53.8452,53.9209,361715.0
2020-03-02 11:25:00,64.14,64.43,64.13,64.3,597715.0,53.9293,54.1731,53.9209,54.0638,597715.0
2020-03-02 11:30:00,64.3,64.44,64.22,64.35,596530.0,54.0638,54.1815,53.9965,54.1058,596530.0
2020-03-02 11:35:00,64.35,64.55,64.24,64.51,570929.0,54.1058,54.274,54.0133,54.2404,570929.0
2020-03-02 11:40:00,64.52,64.53,64.3,64.47,461265.0,54.2488,54.2572,54.0638,54.2067,461265.0
2020-03-02 11:45:00,64.47,64.52,64.36,64.49,415710.0,54.2067,54.2488,54.1142,54.2236,415710.0
2020-03-02 11:50:00,64.49,64.72,64.47,64.67,428874.0,54.2236,54.4169,54.2067,54.3749,428874.0
2020-03-02 11:55:00,64.68,64.79,64.66,64.75,222658.0,54.3833,54.4758,54.3665,54.4422,222658.0
2020-03-02 12:00:00,64.75,64.84,64.7,64.79,179190.0,54.4422,54.5178,54.4001,54.4758,179190.0
2020-03-02 12:05:00,64.79,64.9,64.69,64.7,478394.0,54.4758,54.5683,54.3917,54.4001,478394.0
2020-03-02 12:10:00,64.69,64.75,64.6,64.67,728524.0,54.3917,54.4422,54.316,54.3749,728524.0
2020-03-02 12:15:00,64.68,64.68,64.49,64.58,615616.0,54.3833,54.3833,54.2236,54.2992,615616.0
2020-03-02 12:20:00,64.58,64.66,64.51,64.59,206220.0,54.2992,54.3665,54.2404,54.3076,206220.0
2020-03-02 12:25:00,64.59,64.82,64.58,64.75,277871.0,54.3076,54.501,54.2992,54.4422,277871.0
2020-03-02 12:30:00,64.75,64.91,64.74,64.85,156414.0,54.4422,54.5767,54.4338,54.5262,156414.0
2020-03-02 12:35:00,64.85,65.0,64.84,64.9,186587.0,54.5262,54.6524,54.5178,54.5683,186587.0
2020-03-02 12:40:00,64.9,64.96,64.77,64.83,218142.0,54.5683,54.6187,54.459,54.5094,218142.0
2020-03-02 12:45:00,64.83,64.91,64.77,64.8,196260.0,54.5094,54.5767,54.459,54.4842,196260.0
2020-03-02 12:50:00,64.81,64.89,64.7,64.87,283801.0,54.4926,54.5599,54.4001,54.5431,283801.0
2020-03-02 12:55:00,64.86,64.88,64.74,64.82,147613.0,54.5346,54.5515,54.4338,54.501,147613.0
2020-03-02 13:00:00,64.82,64.95,64.82,64.94,205376.0,54.501,54.6103,54.501,54.6019,205376.0
2020-03-02 13:05:00,64.93,64.93,64.66,64.75,251651.0,54.5935,54.5935,54.3665,54.4422,251651.0
2020-03-02 13:10:00,64.75,64.81,64.62,64.67,141071.0,54.4422,54.4926,54.3329,54.3749,141071.0
2020-03-02 13:15:00,64.67,64.73,64.5,64.53,208289.0,54.3749,54.4253,54.232,54.2572,208289.0
2020-03-02 13:20:00,64.54,64.6,64.47,64.54,177016.0,54.2656,54.316,54.2067,54.2656,177016.0
2020-03-02 13:25:00,64.55,64.6,64.4,64.53,320281.0,54.274,54.316,54.1479,54.2572,320281.0
2020-03-02 13:30:00,64.52,64.68,64.5,64.68,349351.0,54.2488,54.3833,54.232,54.3833,349351.0
2020-03-02 13:35:00,64.69,64.88,64.67,64.88,242940.0,54.3917,54.5515,54.3749,54.5515,242940.0
2020-03-02 13:40:00,64.87,64.88,64.66,64.77,204372.0,54.5431,54.5515,54.3665,54.459,204372.0
2020-03-02 13:45:00,64.77,64.82,64.58,64.65,148765.0,54.459,54.501,54.2992,54.3581,148765.0
2020-03-02 13:50:00,64.65,64.74,64.52,64.55,154189.0,54.3581,54.4338,54.2488,54.274,154189.0
2020-03-02 13:55:00,64.54,64.81,64.54,64.8,168896.0,54.2656,54.4926,54.2656,54.4842,168896.0
2020-03-02 14:00:00,64.79,64.91,64.77,64.86,236469.0,54.4758,54.5767,54.459,54.5346,236469.0
2020-03-02 14:05:00,64.86,64.97,64.78,64.96,165777.0,54.5346,54.6271,54.4674,54.6187,165777.0
2020-03-02 14:10:00,64.95,64.96,64.85,64.93,200686.0,54.6103,54.6187,54.5262,54.5935,200686.0
2020-03-02 14:15:00,64.92,64.93,64.73,64.79,171902.0,54.5851,54.5935,54.4253,54.4758,171902.0
2020-03-02 14:20:00,64.78,64.86,64.74,64.74,300577.0,54.4674,54.5346,54.4338,54.4338,300577.0
2020-03-02 14:25:00,64.75,64.8,64.62,64.63,307708.0,54.4422,54.4842,54.3329,54.3413,307708.0
2020-03-02 14:30:00,64.64,64.7,64.57,64.57,175555.0,54.3497,54.4001,54.2908,54.2908,175555.0
2020-03-02 14:35:00,64.56,64.6,64.44,64.44,294764.0,54.2824,54.316,54.1815,54.1815,294764.0
2020-03-02 14:40:00,64.44,64.44,64.19,64.29,471604.0,54.1815,54.1815,53.9713,54.0554,471604.0
2020-03-02 14:45:00,64.28,64.48,64.17,64.45,591516.0,54.047,54.2151,53.9545,54.1899,591516.0
2020-03-02 14:50:00,64.44,64.54,64.34,64.54,405867.0,54.1815,54.2656,54.0974,54.2656,405867.0
2020-03-02 14:55:00,64.53,64.57,64.3,64.35,376813.0,54.2572,54.2908,54.0638,54.1058,376813.0
2020-03-02 15:00:00,64.36,64.58,64.33,64.56,623643.0,54.1142,54.2992,54.089,54.2824,623643.0
2020-03-02 15:05:00,64.56,64.71,64.54,64.65,363188.0,54.2824,54.4085,54.2656,54.3581,363188.0
2020-03-02 15:10:00,64.65,64.75,64.59,64.73,407454.0,54.3581,54.4422,54.3076,54.4253,407454.0
2020-03-02 15:15:00,64.72,64.81,64.66,64.72,373068.0,54.4169,54.4926,54.3665,54.4169,373068.0
2020-03-02 15:20:00,64.72,65.0,64.68,65.0,419120.0,54.4169,54.6524,54.3833,54.6524,419120.0
2020-03-02 15:25:00,64.99,65.0,64.87,64.9,317127.0,54.644,54.6524,54.5431,54.5683,317127.0
2020-03-02 15:30:00,64.91,65.07,64.88,65.06,410724.0,54.5767,54.7112,54.5515,54.7028,410724.0
2020-03-02 15:35:00,65.05,65.26,65.03,65.23,542537.0,54.6944,54.871,54.6776,54.8457,542537.0
2020-03-02 15:40:00,65.22,65.32,65.14,65.18,533007.0,54.8373,54.9214,54.7701,54.8037,533007.0
2020-03-02 15:45:00,65.18,65.57,65.18,65.53,1292087.0,54.8037,55.1316,54.8037,55.098,1292087.0
2020-03-02 15:50:00,65.54,65.91,65.48,65.91,1316642.0,55.1064,55.4175,55.0559,55.4175,1316642.0
2020-03-02 15:55:00,65.91,65.93,65.7,65.83,3527727.0,55.4175,55.4343,55.2409,55.3502,3527727.0
2020-03-03 09:30:00,65.88,65.89,65.55,65.73,684077.0,55.3923,55.4007,55.1148,55.2662,684077.0
2020-03-03 09:35:00,65.74,65.76,65.53,65.66,815829.0,55.2746,55.2914,55.098,55.2073,815829.0
2020-03-03 09:40:00,65.66,65.87,65.64,65.71,672731.0,55.2073,55.3839,55.1905,55.2493,672731.0
2020-03-03 09:45:00,65.72,65.81,65.54,65.78,409145.0,55.2577,55.3334,55.1064,55.3082,409145.0
2020-03-03 09:50:00,65.78,65.8,65.51,65.62,456256.0,55.3082,55.325,55.0812,55.1737,456256.0
2020-03-03 09:55:00,65.62,65.66,65.45,65.61,340247.0,55.1737,55.2073,55.0307,55.1653,340247.0
2020-03-03 10:00:00,65.6,67.11,65.59,66.97,2249542.0,55.1568,56.4265,55.1484,56.3087,2249542.0
2020-03-03 10:05:00,66.96,67.17,66.9,67.11,1896345.0,56.3003,56.4769,56.2499,56.4265,1896345.0
2020-03-03 10:10:00,67.11,67.17,66.59,66.68,2008171.0,56.4265,56.4769,55.9892,56.0649,2008171.0
2020-03-03 10:15:00,66.68,66.75,66.3,66.53,2473722.0,56.0649,56.1238,55.7454,55.9388,2473722.0
2020-03-03 10:20:00,66.53,67.05,66.52,67.02,1659431.0,55.9388,56.376,55.9304,56.3508,1659431.0
2020-03-03 10:25:00,67.01,67.03,66.66,66.71,1074623.0,56.3424,56.3592,56.0481,56.0901,1074623.0
2020-03-03 10:30:00,66.71,66.89,66.61,66.74,924389.0,56.0901,56.2415,56.0061,56.1154,924389.0
2020-03-03 10:35:00,66.73,67.13,66.72,67.06,1164452.0,56.107,56.4433,56.0985,56.3844,1164452.0
2020-03-03 10:40:00,67.07,67.24,66.92,67.04,879874.0,56.3928,56.5358,56.2667,56.3676,879874.0
2020-03-03 10:45:00,67.03,67.11,66.63,66.7,753120.0,56.3592,56.4265,56.0229,56.0817,753120.0
2020-03-03 10:50:00,66.7,66.78,66.57,66.76,628473.0,56.0817,56.149,55.9724,56.1322,628473.0
2020-03-03 10:55:00,66.76,67.02,66.74,66.91,676564.0,56.1322,56.3508,56.1154,56.2583,676564.0
2020-03-03 11:00:00,66.9,66.93,66.62,66.75,778545.0,56.2499,56.2751,56.0145,56.1238,778545.0
2020-03-03 11:05:00,66.75,66.75,66.43,66.44,813757.0,56.1238,56.1238,55.8547,55.8631,813757.0
2020-03-03 11:10:00,66.44,66.45,65.9,65.93,1160486.0,55.8631,55.8715,55.4091,55.4343,1160486.0
2020-03-03 11:15:00,65.93,66.17,65.8,65.8,959533.0,55.4343,55.6361,55.325,55.325,959533.0
2020-03-03 11:20:00,65.82,65.87,65.31,65.36,1313976.0,55.3418,55.3839,54.913,54.9551,1313976.0
2020-03-03 11:25:00,65.36,65.44,65.09,65.21,1303434.0,54.9551,55.0223,54.728,54.8289,1303434.0
2020-03-03 11:30:00,65.21,65.61,65.17,65.61,649988.0,54.8289,55.1653,54.7953,55.1653,649988.0
2020-03-03 11:35:00,65.62,65.94,65.56,65.93,726459.0,55.1737,55.4427,55.1232,55.4343,726459.0
2020-03-03 11:40:00,65.94,65.95,65.68,65.82,383017.0,55.4427,55.4511,55.2241,55.3418,383017.0
2020-03-03 11:45:00,65.83,65.9,65.68,65.73,377489.0,55.3502,55.4091,55.2241,55.2662,377489.0
2020-03-03 11:50:00,65.73,66.16,65.71,66.09,352182.0,55.2662,55.6277,55.2493,55.5688,352182.0
2020-03-03 11:55:00,66.11,66.41,66.0,66.39,314916.0,55.5857,55.8379,55.4932,55.8211,314916.0
2020-03-03 12:00:00,66.38,66.56,66.25,66.56,906946.0,55.8127,55.964,55.7034,55.964,906946.0
2020-03-03 12:05:00,66.57,66.74,66.49,66.72,520952.0,55.9724,56.1154,55.9052,56.0985,520952.0
2020-03-03 12:10:00,66.72,66.73,66.36,66.37,578397.0,56.0985,56.107,55.7959,55.8043,578397.0
2020-03-03 12:15:00,66.37,66.48,66.32,66.42,282638.0,55.8043,55.8968,55.7622,55.8463,282638.0
2020-03-03 12:20:00,66.42,66.52,66.32,66.46,319787.0,55.8463,55.9304,55.7622,55.8799,319787.0
2020-03-03 12:25:00,66.46,66.49,66.19,66.31,291760.0,55.8799,55.9052,55.6529,55.7538,291760.0
2020-03-03 12:30:00,66.32,66.38,66.16,66.18,345778.0,55.7622,55.8127,55.6277,55.6445,345778.0
2020-03-03 12:35:00,66.17,66.28,66.13,66.26,212462.0,55.6361,55.7286,55.6025,55.7118,212462.0
2020-03-03 12:40:00,66.27,66.34,66.15,66.16,248699.0,55.7202,55.779,55.6193,55.6277,248699.0
2020-03-03 12:45:00,66.17,66.42,66.16,66.35,338095.0,55.6361,55.8463,55.6277,55.7874,338095.0
2020-03-03 12:50:00,66.36,66.37,66.21,66.23,171835.0,55.7959,55.8043,55.6697,55.6866,171835.0
2020-03-03 12:55:00,66.23,66.27,66.08,66.23,290818.0,55.6866,55.7202,55.5604,55.6866,290818.0
2020-03-03 13:00:00,66.23,66.23,66.02,66.08,236827.0,55.6866,55.6866,55.51,55.5604,236827.0
2020-03-03 13:05:00,66.08,66.16,66.01,66.09,273808.0,55.5604,55.6277,55.5016,55.5688,273808.0
2020-03-03 13:10:00,66.09,66.21,66.02,66.06,227248.0,55.5688,55.6697,55.51,55.5436,227248.0
2020-03-03 13:15:00,66.06,66.24,65.97,66.0,331496.0,55.5436,55.695,55.4679,55.4932,331496.0
2020-03-03 13:20:00,66.01,66.17,65.95,66.01,327685.0,55.5016,55.6361,55.4511,55.5016,327685.0
2020-03-03 13:25:00,66.0,66.06,65.72,65.96,358163.0,55.4932,55.5436,55.2577,55.4595,358163.0
2020-03-03 13:30:00,65.95,66.09,65.82,66.03,520427.0,55.4511,55.5688,55.3418,55.5184,520427.0
2020-03-03 13:35:00,66.03,66.06,65.91,65.97,383625.0,55.5184,55.5436,55.4175,55.4679,383625.0
2020-03-03 13:40:00,65.97,65.98,65.52,65.53,430162.0,55.4679,55.4764,55.0896,55.098,430162.0
2020-03-03 13:45:00,65.52,65.7,65.52,65.56,470380.0,55.0896,55.2409,55.0896,55.1232,470380.0
2020-03-03 13:50:00,65.56,65.67,65.46,65.53,366156.0,55.1232,55.2157,55.0391,55.098,366156.0
2020-03-03 13:55:00,65.53,65.59,65.4,65.44,300961.0,55.098,55.1484,54.9887,55.0223,300961.0
2020-03-03 14:00:00,65.44,65.53,65.23,65.29,489981.0,55.0223,55.098,54.8457,54.8962,489981.0
2020-03-03 14:05:00,65.29,65.3,64.77,64.78,612030.0,54.8962,54.9046,54.459,54.4674,612030.0
2020-03-03 14:10:00,64.78,65.19,64.78,65.14,1168529.0,54.4674,54.8121,54.4674,54.7701,1168529.0
2020-03-03 14:15:00,65.13,65.17,64.86,64.89,565432.0,54.7617,54.7953,54.5346,54.5599,565432.0
2020-03-03 14:20:00,64.89,65.19,64.82,64.93,865389.0,54.5599,54.8121,54.501,54.5935,865389.0
2020-03-03 14:25:00,64.93,65.51,64.92,65.48,763600.0,54.5935,55.0812,54.5851,55.0559,763600.0
2020-03-03 14:30:00,65.49,65.63,65.39,65.53,563513.0,55.0644,55.1821,54.9803,55.098,563513.0
2020-03-03 14:35:00,65.53,65.53,65.14,65.16,512021.0,55.098,55.098,54.7701,54.7869,512021.0
2020-03-03 14:40:00,65.16,65.26,65.08,65.22,627131.0,54.7869,54.871,54.7196,54.8373,627131.0
2020-03-03 14:45:00,65.22,65.66,65.2,65.6,614881.0,54.8373,55.2073,54.8205,55.1568,614881.0
2020-03-03 14:50:00,65.61,65.75,65.38,65.75,541744.0,55.1653,55.283,54.9719,55.283,541744.0
2020-03-03 14:55:00,65.75,65.82,65.58,65.64,392466.0,55.283,55.3418,55.14,55.1905,392466.0
2020-03-03 15:00:00,65.64,65.98,65.56,65.98,462307.0,55.1905,55.4764,55.1232,55.4764,462307.0
2020-03-03 15:05:00,65.98,65.98,65.66,65.77,365126.0,55.4764,55.4764,55.2073,55.2998,365126.0
2020-03-03 15:10:00,65.78,66.18,65.77,66.11,621327.0,55.3082,55.6445,55.2998,55.5857,621327.0
2020-03-03 15:15:00,66.12,66.24,65.93,66.17,315672.0,55.5941,55.695,55.4343,55.6361,315672.0
2020-03-03 15:20:00,66.17,66.21,65.67,65.7,379715.0,55.6361,55.6697,55.2157,55.2409,379715.0
2020-03-03 15:25:00,65.71,66.24,65.7,66.23,583769.0,55.2493,55.695,55.2409,55.6866,583769.0
2020-03-03 15:30:00,66.23,66.23,65.47,65.6,764468.0,55.6866,55.6866,55.0475,55.1568,764468.0
2020-03-03 15:35:00,65.6,65.68,64.82,64.89,1345877.0,55.1568,55.2241,54.501,54.5599,1345877.0
2020-03-03 15:40:00,64.89,65.61,64.85,65.57,1069810.0,54.5599,55.1653,54.5262,55.1316,1069810.0
2020-03-03 15:45:00,65.57,65.87,65.39,65.39,1098467.0,55.1316,55.3839,54.9803,54.9803,1098467.0
2020-03-03 15:50:00,65.39,65.39,64.89,65.17,1422320.0,54.9803,54.9803,54.5599,54.7953,1422320.0
2020-03-03 15:55:00,65.18,65.47,64.86,65.04,2837400.0,54.8037,55.0475,54.5346,54.686,2837400.0
2020-03-04 09:30:00,65.89,66.82,65.85,66.7,771780.0,55.4007,56.1826,55.367,56.0817,771780.0
2020-03-04 09:35:00,66.7,66.71,66.13,66.36,944718.0,56.0817,56.0901,55.6025,55.7959,944718.0
2020-03-04 09:40:00,66.36,66.61,66.34,66.45,465798.0,55.7959,56.0061,55.779,55.8715,465798.0
2020-03-04 09:45:00,66.45,66.66,66.35,66.39,490254.0,55.8715,56.0481,55.7874,55.8211,490254.0
2020-03-04 09:50:00,66.4,66.64,66.37,66.51,276912.0,55.8295,56.0313,55.8043,55.922,276912.0
2020-03-04 09:55:00,66.52,66.62,66.43,66.6,254430.0,55.9304,56.0145,55.8547,55.9977,254430.0
2020-03-04 10:00:00,66.61,66.65,66.38,66.51,398895.0,56.0061,56.0397,55.8127,55.922,398895.0
2020-03-04 10:05:00,66.5,66.64,66.35,66.59,576424.0,55.9136,56.0313,55.7874,55.9892,576424.0
2020-03-04 10:10:00,66.6,66.81,66.53,66.79,277977.0,55.9977,56.1742,55.9388,56.1574,277977.0
2020-03-04 10:15:00,66.8,66.92,66.72,66.91,343791.0,56.1658,56.2667,56.0985,56.2583,343791.0
2020-03-04 10:20:00,66.91,66.91,66.69,66.85,227458.0,56.2583,56.2583,56.0733,56.2079,227458.0
2020-03-04 10:25:00,66.86,66.95,66.81,66.87,321956.0,56.2163,56.2919,56.1742,56.2247,321956.0
2020-03-04 10:30:00,66.88,66.89,66.62,66.66,389411.0,56.2331,56.2415,56.0145,56.0481,389411.0
2020-03-04 10:35:00,66.67,66.78,66.53,66.59,311388.0,56.0565,56.149,55.9388,55.9892,311388.0
2020-03-04 10:40:00,66.58,66.72,66.47,66.71,205845.0,55.9808,56.0985,55.8883,56.0901,205845.0
2020-03-04 10:45:00,66.7,66.74,66.62,66.74,196073.0,56.0817,56.1154,56.0145,56.1154,196073.0
2020-03-04 10:50:00,66.75,66.82,66.58,66.58,661574.0,56.1238,56.1826,55.9808,55.9808,661574.0
2020-03-04 10:55:00,66.59,66.64,66.48,66.51,251651.0,55.9892,56.0313,55.8968,55.922,251651.0
2020-03-04 11:00:00,66.51,66.65,66.45,66.46,207705.0,55.922,56.0397,55.8715,55.8799,207705.0
2020-03-04 11:05:00,66.46,66.59,66.29,66.51,437648.0,55.8799,55.9892,55.737,55.922,437648.0
2020-03-04 11:10:00,66.5,66.63,66.43,66.61,152238.0,55.9136,56.0229,55.8547,56.0061,152238.0
2020-03-04 11:15:00,66.61,66.63,66.46,66.55,184003.0,56.0061,56.0229,55.8799,55.9556,184003.0
2020-03-04 11:20:00,66.56,66.59,66.46,66.58,184931.0,55.964,55.9892,55.8799,55.9808,184931.0
2020-03-04 11:25:00,66.59,66.62,66.46,66.58,143270.0,55.9892,56.0145,55.8799,55.9808,143270.0
2020-03-04 11:30:00,66.58,66.62,66.38,66.52,239662.0,55.9808,56.0145,55.8127,55.9304,239662.0
2020-03-04 11:35:00,66.52,66.55,66.37,66.44,236175.0,55.9304,55.9556,55.8043,55.8631,236175.0
2020-03-04 11:40:00,66.45,66.5,66.27,66.49,273649.0,55.8715,55.9136,55.7202,55.9052,273649.0
2020-03-04 11:45:00,66.49,66.62,66.46,66.56,1219574.0,55.9052,56.0145,55.8799,55.964,1219574.0
2020-03-04 11:50:00,66.56,66.69,66.53,66.6,208315.0,55.964,56.0733,55.9388,55.9977,208315.0
2020-03-04 11:55:00,66.6,66.77,66.55,66.66,203086.0,55.9977,56.1406,55.9556,56.0481,203086.0
2020-03-04 12:00:00,66.66,66.83,66.66,66.8,208704.0,56.0481,56.191,56.0481,56.1658,208704.0
2020-03-04 12:05:00,66.8,66.82,66.68,66.72,207529.0,56.1658,56.1826,56.0649,56.0985,207529.0
2020-03-04 12:10:00,66.73,66.88,66.69,66.86,203252.0,56.107,56.2331,56.0733,56.2163,203252.0
2020-03-04 12:15:00,66.87,66.96,66.81,66.82,127716.0,56.2247,56.3003,56.1742,56.1826,127716.0
2020-03-04 12:20:00,66.82,66.99,66.82,66.99,427062.0,56.1826,56.3256,56.1826,56.3256,427062.0
2020-03-04 12:25:00,66.98,67.12,66.94,67.08,287300.0,56.3172,56.4349,56.2835,56.4012,287300.0
2020-03-04 12:30:00,67.09,67.12,67.04,67.09,173946.0,56.4096,56.4349,56.3676,56.4096,173946.0
2020-03-04 12:35:00,67.1,67.23,67.05,67.08,1108079.0,56.4181,56.5274,56.376,56.4012,1108079.0
2020-03-04 12:40:00,67.08,67.11,66.99,67.05,98077.0,56.4012,56.4265,56.3256,56.376,98077.0
2020-03-04 12:45:00,67.05,67.22,67.02,67.22,120712.0,56.376,56.519,56.3508,56.519,120712.0
2020-03-04 12:50:00,67.22,67.25,67.16,67.22,229445.0,56.519,56.5442,56.4685,56.519,229445.0
2020-03-04 12:55:00,67.23,67.38,67.21,67.34,225541.0,56.5274,56.6535,56.5105,56.6198,225541.0
2020-03-04 13:00:00,67.34,67.45,67.33,67.44,177236.0,56.6198,56.7123,56.6114,56.7039,177236.0
2020-03-04 13:05:00,67.44,67.5,67.41,67.41,231262.0,56.7039,56.7544,56.6787,56.6787,231262.0
2020-03-04 13:10:00,67.41,67.54,67.35,67.54,140617.0,56.6787,56.788,56.6283,56.788,140617.0
2020-03-04 13:15:00,67.55,67.63,67.5,67.63,155828.0,56.7964,56.8637,56.7544,56.8637,155828.0
2020-03-04 13:20:00,67.63,67.7,67.59,67.69,160947.0,56.8637,56.9225,56.83,56.9141,160947.0
2020-03-04 13:25:00,67.69,67.72,67.61,67.63,397365.0,56.9141,56.9394,56.8469,56.8637,397365.0
2020-03-04 13:30:00,67.63,67.83,67.62,67.83,527495.0,56.8637,57.0318,56.8553,57.0318,527495.0
2020-03-04 13:35:00,67.83,67.87,67.67,67.69,322478.0,57.0318,57.0655,56.8973,56.9141,322478.0
2020-03-04 13:40:00,67.7,67.76,67.69,67.72,156842.0,56.9225,56.973,56.9141,56.9394,156842.0
2020-03-04 13:45:00,67.73,67.87,67.7,67.87,264316.0,56.9478,57.0655,56.9225,57.0655,264316.0
2020-03-04 13:50:00,67.86,67.96,67.84,67.92,374729.0,57.0571,57.1411,57.0402,57.1075,374729.0
2020-03-04 13:55:00,67.93,67.94,67.87,67.93,329378.0,57.1159,57.1243,57.0655,57.1159,329378.0
2020-03-04 14:00:00,67.93,67.97,67.76,67.85,201829.0,57.1159,57.1496,56.973,57.0487,201829.0
2020-03-04 14:05:00,67.85,67.93,67.8,67.9,173908.0,57.0487,57.1159,57.0066,57.0907,173908.0
2020-03-04 14:10:00,67.9,67.96,67.79,67.8,476507.0,57.0907,57.1411,56.9982,57.0066,476507.0
2020-03-04 14:15:00,67.8,67.91,67.78,67.88,311866.0,57.0066,57.0991,56.9898,57.0739,311866.0
2020-03-04 14:20:00,67.88,67.9,67.8,67.84,173806.0,57.0739,57.0907,57.0066,57.0402,173806.0
2020-03-04 14:25:00,67.85,67.98,67.84,67.94,313602.0,57.0487,57.158,57.0402,57.1243,313602.0
2020-03-04 14:30:00,67.95,68.06,67.95,68.01,297325.0,57.1327,57.2252,57.1327,57.1832,297325.0
2020-03-04 14:35:00,68.01,68.08,67.89,67.93,183090.0,57.1832,57.242,57.0823,57.1159,183090.0
2020-03-04 14:40:00,67.93,68.06,67.93,68.04,260560.0,57.1159,57.2252,57.1159,57.2084,260560.0
2020-03-04 14:45:00,68.05,68.05,67.95,68.0,135674.0,57.2168,57.2168,57.1327,57.1748,135674.0
2020-03-04 14:50:00,68.01,68.07,67.88,67.93,299278.0,57.1832,57.2336,57.0739,57.1159,299278.0
2020-03-04 14:55:00,67.94,68.1,67.92,68.06,147790.0,57.1243,57.2589,57.1075,57.2252,147790.0
2020-03-04 15:00:00,68.06,68.15,68.04,68.15,205941.0,57.2252,57.3009,57.2084,57.3009,205941.0
2020-03-04 15:05:00,68.14,68.21,68.07,68.12,250543.0,57.2925,57.3513,57.2336,57.2757,250543.0
2020-03-04 15:10:00,68.13,68.3,68.12,68.22,310647.0,57.2841,57.427,57.2757,57.3598,310647.0
2020-03-04 15:15:00,68.2,68.25,68.14,68.21,208999.0,57.3429,57.385,57.2925,57.3513,208999.0
2020-03-04 15:20:00,68.22,68.35,68.18,68.34,323462.0,57.3598,57.4691,57.3261,57.4607,323462.0
2020-03-04 15:25:00,68.34,68.42,68.33,68.4,315148.0,57.4607,57.5279,57.4522,57.5111,315148.0
2020-03-04 15:30:00,68.4,68.65,68.39,68.64,464515.0,57.5111,57.7213,57.5027,57.7129,464515.0
2020-03-04 15:35:00,68.64,68.79,68.63,68.79,475664.0,57.7129,57.839,57.7045,57.839,475664.0
2020-03-04 15:40:00,68.79,68.81,68.46,68.49,728744.0,57.839,57.8558,57.5615,57.5868,728744.0
2020-03-04 15:45:00,68.48,68.57,68.3,68.34,1172553.0,57.5784,57.654,57.427,57.4607,1172553.0
2020-03-04 15:50:00,68.35,68.72,68.34,68.66,1238832.0,57.4691,57.7802,57.4607,57.7297,1238832.0
2020-03-04 15:55:00,68.66,68.8,68.63,68.76,2499211.0,57.7297,57.8474,57.7045,57.8138,2499211.0
2020-03-05 09:30:00,67.59,67.64,67.16,67.32,879985.0,56.83,56.8721,56.4685,56.603,879985.0
2020-03-05 09:35:00,67.32,67.66,67.29,67.56,1044587.0,56.603,56.8889,56.5778,56.8048,1044587.0
2020-03-05 09:40:00,67.58,67.77,67.55,67.76,724681.0,56.8216,56.9814,56.7964,56.973,724681.0
2020-03-05 09:45:00,67.77,67.89,67.68,67.76,508959.0,56.9814,57.0823,56.9057,56.973,508959.0
2020-03-05 09:50:00,67.77,67.9,67.64,67.71,563553.0,56.9814,57.0907,56.8721,56.9309,563553.0
2020-03-05 09:55:00,67.71,67.73,67.59,67.67,596662.0,56.9309,56.9478,56.83,56.8973,596662.0
2020-03-05 10:00:00,67.67,67.73,67.61,67.64,549328.0,56.8973,56.9478,56.8469,56.8721,549328.0
2020-03-05 10:05:00,67.63,67.74,67.6,67.69,364272.0,56.8637,56.9562,56.8385,56.9141,364272.0
2020-03-05 10:10:00,67.69,67.7,67.6,67.66,455936.0,56.9141,56.9225,56.8385,56.8889,455936.0
2020-03-05 10:15:00,67.66,67.71,67.6,67.61,527971.0,56.8889,56.9309,56.8385,56.8469,527971.0
2020-03-05 10:20:00,67.6,67.67,67.47,67.56,851502.0,56.8385,56.8973,56.7292,56.8048,851502.0
2020-03-05 10:25:00,67.56,67.56,67.32,67.39,193541.0,56.8048,56.8048,56.603,56.6619,193541.0
2020-03-05 10:30:00,67.39,67.56,67.38,67.55,356261.0,56.6619,56.8048,56.6535,56.7964,356261.0
2020-03-05 10:35:00,67.55,67.58,67.46,67.47,281645.0,56.7964,56.8216,56.7207,56.7292,281645.0
2020-03-05 10:40:00,67.47,67.68,67.47,67.58,169254.0,56.7292,56.9057,56.7292,56.8216,169254.0
2020-03-05 10:45:00,67.58,67.76,67.51,67.72,246380.0,56.8216,56.973,56.7628,56.9394,246380.0
2020-03-05 10:50:00,67.71,67.9,67.67,67.88,269215.0,56.9309,57.0907,56.8973,57.0739,269215.0
2020-03-05 10:55:00,67.87,67.99,67.81,67.97,613829.0,57.0655,57.1664,57.015,57.1496,613829.0
2020-03-05 11:00:00,67.98,68.15,67.96,68.09,429654.0,57.158,57.3009,57.1411,57.2505,429654.0
2020-03-05 11:05:00,68.1,68.29,68.08,68.27,417478.0,57.2589,57.4186,57.242,57.4018,417478.0
2020-03-05 11:10:00,68.28,68.42,68.17,68.36,521604.0,57.4102,57.5279,57.3177,57.4775,521604.0
2020-03-05 11:15:00,68.36,68.51,68.36,68.42,455767.0,57.4775,57.6036,57.4775,57.5279,455767.0
2020-03-05 11:20:00,68.42,68.43,68.29,68.3,192348.0,57.5279,57.5363,57.4186,57.427,192348.0
2020-03-05 11:25:00,68.29,68.58,68.28,68.47,330787.0,57.4186,57.6624,57.4102,57.57,330787.0
2020-03-05 11:30:00,68.47,68.48,68.15,68.2,599323.0,57.57,57.5784,57.3009,57.3429,599323.0
2020-03-05 11:35:00,68.2,68.21,67.94,68.0,669547.0,57.3429,57.3513,57.1243,57.1748,669547.0
2020-03-05 11:40:00,68.0,68.09,67.94,67.97,440324.0,57.1748,57.2505,57.1243,57.1496,440324.0
2020-03-05 11:45:00,67.98,68.1,67.91,68.08,91055.0,57.158,57.2589,57.0991,57.242,91055.0
2020-03-05 11:50:00,68.08,68.17,68.05,68.15,111316.0,57.242,57.3177,57.2168,57.3009,111316.0
2020-03-05 11:55:00,68.16,68.16,67.93,68.03,153380.0,57.3093,57.3093,57.1159,57.2,153380.0
2020-03-05 12:00:00,68.04,68.18,68.03,68.07,175568.0,57.2084,57.3261,57.2,57.2336,175568.0
2020-03-05 12:05:00,68.06,68.08,67.86,67.92,141048.0,57.2252,57.242,57.0571,57.1075,141048.0
2020-03-05 12:10:00,67.91,68.03,67.88,67.97,366738.0,57.0991,57.2,57.0739,57.1496,366738.0
2020-03-05 12:15:00,67.97,68.02,67.84,67.87,340955.0,57.1496,57.1916,57.0402,57.0655,340955.0
2020-03-05 12:20:00,67.88,67.94,67.79,67.8,211673.0,57.0739,57.1243,56.9982,57.0066,211673.0
2020-03-05 12:25:00,67.81,67.86,67.77,67.84,212827.0,57.015,57.0571,56.9814,57.0402,212827.0
2020-03-05 12:30:00,67.84,67.98,67.83,67.94,130224.0,57.0402,57.158,57.0318,57.1243,130224.0
2020-03-05 12:35:00,67.96,67.98,67.82,67.86,191519.0,57.1411,57.158,57.0234,57.0571,191519.0
2020-03-05 12:40:00,67.87,67.89,67.66,67.67,285241.0,57.0655,57.0823,56.8889,56.8973,285241.0
2020-03-05 12:45:00,67.66,67.79,67.54,67.79,326616.0,56.8889,56.9982,56.788,56.9982,326616.0
2020-03-05 12:50:00,67.78,67.79,67.65,67.78,173774.0,56.9898,56.9982,56.8805,56.9898,173774.0
2020-03-05 12:55:00,67.77,67.8,67.69,67.72,186283.0,56.9814,57.0066,56.9141,56.9394,186283.0
2020-03-05 13:00:00,67.7,67.78,67.67,67.71,215461.0,56.9225,56.9898,56.8973,56.9309,215461.0
2020-03-05 13:05:00,67.69,67.77,67.59,67.62,294311.0,56.9141,56.9814,56.83,56.8553,294311.0
2020-03-05 13:10:00,67.62,67.7,67.53,67.55,796546.0,56.8553,56.9225,56.7796,56.7964,796546.0
2020-03-05 13:15:00,67.56,67.64,67.49,67.52,234521.0,56.8048,56.8721,56.746,56.7712,234521.0
2020-03-05 13:20:00,67.5,67.63,67.48,67.53,178234.0,56.7544,56.8637,56.7376,56.7796,178234.0
2020-03-05 13:25:00,67.54,67.77,67.53,67.77,163344.0,56.788,56.9814,56.7796,56.9814,163344.0
2020-03-05 13:30:00,67.78,67.94,67.74,67.94,182574.0,56.9898,57.1243,56.9562,57.1243,182574.0
2020-03-05 13:35:00,67.94,68.11,67.94,67.98,137981.0,57.1243,57.2673,57.1243,57.158,137981.0
2020-03-05 13:40:00,67.98,68.04,67.93,67.93,271212.0,57.158,57.2084,57.1159,57.1159,271212.0
2020-03-05 13:45:00,67.93,68.16,67.9,68.15,172883.0,57.1159,57.3093,57.0907,57.3009,172883.0
2020-03-05 13:50:00,68.14,68.21,67.8,67.8,180215.0,57.2925,57.3513,57.0066,57.0066,180215.0
2020-03-05 13:55:00,67.8,67.91,67.73,67.91,292029.0,57.0066,57.0991,56.9478,57.0991,292029.0
2020-03-05 14:00:00,67.91,67.91,67.5,67.53,404514.0,57.0991,57.0991,56.7544,56.7796,404514.0
2020-03-05 14:05:00,67.52,67.6,67.48,67.53,155540.0,56.7712,56.8385,56.7376,56.7796,155540.0
2020-03-05 14:10:00,67.52,67.75,67.48,67.68,167197.0,56.7712,56.9646,56.7376,56.9057,167197.0
2020-03-05 14:15:00,67.68,67.69,67.39,67.43,209845.0,56.9057,56.9141,56.6619,56.6955,209845.0
2020-03-05 14:20:00,67.44,67.48,67.23,67.23,434583.0,56.7039,56.7376,56.5274,56.5274,434583.0
2020-03-05 14:25:00,67.24,67.3,67.13,67.23,184129.0,56.5358,56.5862,56.4433,56.5274,184129.0
2020-03-05 14:30:00,67.23,67.35,67.21,67.31,197350.0,56.5274,56.6283,56.5105,56.5946,197350.0
2020-03-05 14:35:00,67.3,67.53,67.24,67.48,239961.0,56.5862,56.7796,56.5358,56.7376,239961.0
2020-03-05 14:40:00,67.48,67.53,67.35,67.37,162355.0,56.7376,56.7796,56.6283,56.6451,162355.0
2020-03-05 14:45:00,67.37,67.4,67.24,67.29,167469.0,56.6451,56.6703,56.5358,56.5778,167469.0
2020-03-05 14:50:00,67.31,67.38,67.16,67.17,175076.0,56.5946,56.6535,56.4685,56.4769,175076.0
2020-03-05 14:55:00,67.18,67.37,67.17,67.3,144575.0,56.4853,56.6451,56.4769,56.5862,144575.0
2020-03-05 15:00:00,67.31,67.32,67.13,67.16,161759.0,56.5946,56.603,56.4433,56.4685,161759.0
2020-03-05 15:05:00,67.15,67.3,67.14,67.28,138254.0,56.4601,56.5862,56.4517,56.5694,138254.0
2020-03-05 15:10:00,67.28,67.31,66.96,67.01,317146.0,56.5694,56.5946,56.3003,56.3424,317146.0
2020-03-05 15:15:00,67.01,67.1,66.91,66.92,305526.0,56.3424,56.4181,56.2583,56.2667,305526.0
2020-03-05 15:20:00,66.93,67.03,66.88,66.99,240393.0,56.2751,56.3592,56.2331,56.3256,240393.0
2020-03-05 15:25:00,66.99,67.18,66.86,67.12,324571.0,56.3256,56.4853,56.2163,56.4349,324571.0
2020-03-05 15:30:00,67.11,67.61,67.03,67.51,529167.0,56.4265,56.8469,56.3592,56.7628,529167.0
2020-03-05 15:35:00,67.5,67.55,67.28,67.29,380689.0,56.7544,56.7964,56.5694,56.5778,380689.0
2020-03-05 15:40:00,67.3,67.41,67.12,67.4,470363.0,56.5862,56.6787,56.4349,56.6703,470363.0
2020-03-05 15:45:00,67.41,67.55,67.24,67.45,622348.0,56.6787,56.7964,56.5358,56.7123,622348.0
2020-03-05 15:50:00,67.46,67.89,67.46,67.65,997189.0,56.7207,57.0823,56.7207,56.8805,997189.0
2020-03-05 15:55:00,67.64,67.75,67.36,67.68,3108480.0,56.8721,56.9646,56.6367,56.9057,3108480.0
2020-03-06 09:30:00,65.91,65.93,65.43,65.59,879639.0,55.4175,55.4343,55.0139,55.1484,879639.0
2020-03-06 09:35:00,65.58,65.75,65.29,65.33,1118930.0,55.14,55.283,54.8962,54.9298,1118930.0
2020-03-06 09:40:00,65.33,65.67,65.27,65.27,850451.0,54.9298,55.2157,54.8794,54.8794,850451.0
2020-03-06 09:45:00,65.27,65.41,65.18,65.22,673622.0,54.8794,54.9971,54.8037,54.8373,673622.0
2020-03-06 09:50:00,65.21,65.34,64.92,65.06,667038.0,54.8289,54.9382,54.5851,54.7028,667038.0
2020-03-06 09:55:00,65.06,65.15,64.61,65.14,1459539.0,54.7028,54.7785,54.3244,54.7701,1459539.0
2020-03-06 10:00:00,65.13,65.38,65.12,65.27,1199782.0,54.7617,54.9719,54.7533,54.8794,1199782.0
2020-03-06 10:05:00,65.29,65.44,65.17,65.2,814164.0,54.8962,55.0223,54.7953,54.8205,814164.0
2020-03-06 10:10:00,65.19,65.48,65.14,65.45,531673.0,54.8121,55.0559,54.7701,55.0307,531673.0
2020-03-06 10:15:00,65.44,65.54,65.36,65.4,461736.0,55.0223,55.1064,54.9551,54.9887,461736.0
2020-03-06 10:20:00,65.39,65.45,65.19,65.33,432385.0,54.9803,55.0307,54.8121,54.9298,432385.0
2020-03-06 10:25:00,65.33,65.82,65.32,65.77,930978.0,54.9298,55.3418,54.9214,55.2998,930978.0
2020-03-06 10:30:00,65.77,65.97,65.77,65.85,541282.0,55.2998,55.4679,55.2998,55.367,541282.0
2020-03-06 10:35:00,65.85,66.15,65.68,66.12,444441.0,55.367,55.6193,55.2241,55.5941,444441.0
2020-03-06 10:40:00,66.11,66.35,66.01,66.23,624755.0,55.5857,55.7874,55.5016,55.6866,624755.0
2020-03-06 10:45:00,66.24,66.67,66.22,66.65,881575.0,55.695,56.0565,55.6781,56.0397,881575.0
2020-03-06 10:50:00,66.66,66.71,66.31,66.38,530924.0,56.0481,56.0901,55.7538,55.8127,530924.0
2020-03-06 10:55:00,66.38,66.44,66.24,66.41,369335.0,55.8127,55.8631,55.695,55.8379,369335.0
2020-03-06 11:00:00,66.41,66.56,66.3,66.35,552501.0,55.8379,55.964,55.7454,55.7874,552501.0
2020-03-06 11:05:00,66.35,66.43,66.28,66.32,194975.0,55.7874,55.8547,55.7286,55.7622,194975.0
2020-03-06 11:10:00,66.31,66.48,66.3,66.37,311042.0,55.7538,55.8968,55.7454,55.8043,311042.0
2020-03-06 11:15:00,66.38,66.52,66.36,66.39,315469.0,55.8127,55.9304,55.7959,55.8211,315469.0
2020-03-06 11:20:00,66.39,66.5,66.38,66.4,332859.0,55.8211,55.9136,55.8127,55.8295,332859.0
2020-03-06 11:25:00,66.4,66.58,66.35,66.4,365794.0,55.8295,55.9808,55.7874,55.8295,365794.0
2020-03-06 11:30:00,66.39,66.62,66.39,66.48,338943.0,55.8211,56.0145,55.8211,55.8968,338943.0
2020-03-06 11:35:00,66.47,66.5,66.27,66.38,281679.0,55.8883,55.9136,55.7202,55.8127,281679.0
2020-03-06 11:40:00,66.37,66.38,66.03,66.06,276736.0,55.8043,55.8127,55.5184,55.5436,276736.0
2020-03-06 11:45:00,66.06,66.1,65.94,65.94,186331.0,55.5436,55.5772,55.4427,55.4427,186331.0
2020-03-06 11:50:00,65.95,66.19,65.95,66.1,185333.0,55.4511,55.6529,55.4511,55.5772,185333.0
2020-03-06 11:55:00,66.11,66.18,66.04,66.07,254036.0,55.5857,55.6445,55.5268,55.552,254036.0
2020-03-06 12:00:00,66.07,66.1,65.77,65.81,403830.0,55.552,55.5772,55.2998,55.3334,403830.0
2020-03-06 12:05:00,65.81,65.91,65.77,65.83,160402.0,55.3334,55.4175,55.2998,55.3502,160402.0
2020-03-06 12:10:00,65.83,65.87,65.7,65.8,179218.0,55.3502,55.3839,55.2409,55.325,179218.0
2020-03-06 12:15:00,65.8,65.84,65.53,65.54,206500.0,55.325,55.3586,55.098,55.1064,206500.0
2020-03-06 12:20:00,65.52,65.78,65.51,65.64,445449.0,55.0896,55.3082,55.0812,55.1905,445449.0
2020-03-06 12:25:00,65.64,65.68,65.58,65.61,218703.0,55.1905,55.2241,55.14,55.1653,218703.0
2020-03-06 12:30:00,65.62,65.88,65.58,65.85,415984.0,55.1737,55.3923,55.14,55.367,415984.0
2020-03-06 12:35:00,65.86,66.11,65.79,65.91,460308.0,55.3755,55.5857,55.3166,55.4175,460308.0
2020-03-06 12:40:00,65.91,66.03,65.87,66.03,184010.0,55.4175,55.5184,55.3839,55.5184,184010.0
2020-03-06 12:45:00,66.03,66.11,65.96,66.0,175293.0,55.5184,55.5857,55.4595,55.4932,175293.0
2020-03-06 12:50:00,65.99,66.03,65.9,65.9,177933.0,55.4848,55.5184,55.4091,55.4091,177933.0
2020-03-06 12:55:00,65.91,65.95,65.8,65.82,191430.0,55.4175,55.4511,55.325,55.3418,191430.0
2020-03-06 13:00:00,65.82,65.93,65.82,65.87,158035.0,55.3418,55.4343,55.3418,55.3839,158035.0
2020-03-06 13:05:00,65.87,66.04,65.87,65.92,154769.0,55.3839,55.5268,55.3839,55.4259,154769.0
2020-03-06 13:10:00,65.92,65.98,65.84,65.91,143719.0,55.4259,55.4764,55.3586,55.4175,143719.0
2020-03-06 13:15:00,65.92,66.13,65.92,66.13,169175.0,55.4259,55.6025,55.4259,55.6025,169175.0
2020-03-06 13:20:00,66.14,66.5,66.14,66.45,373967.0,55.6109,55.9136,55.6109,55.8715,373967.0
2020-03-06 13:25:00,66.45,66.45,66.29,66.34,367219.0,55.8715,55.8715,55.737,55.779,367219.0
2020-03-06 13:30:00,66.34,66.43,66.19,66.25,220667.0,55.779,55.8547,55.6529,55.7034,220667.0
2020-03-06 13:35:00,66.23,66.37,66.14,66.33,154908.0,55.6866,55.8043,55.6109,55.7706,154908.0
2020-03-06 13:40:00,66.32,66.42,66.12,66.15,263701.0,55.7622,55.8463,55.5941,55.6193,263701.0
2020-03-06 13:45:00,66.14,66.16,65.89,65.93,370706.0,55.6109,55.6277,55.4007,55.4343,370706.0
2020-03-06 13:50:00,65.92,65.98,65.8,65.81,162980.0,55.4259,55.4764,55.325,55.3334,162980.0
2020-03-06 13:55:00,65.83,65.95,65.83,65.88,107189.0,55.3502,55.4511,55.3502,55.3923,107189.0
2020-03-06 14:00:00,65.88,65.89,65.7,65.79,202714.0,55.3923,55.4007,55.2409,55.3166,202714.0
2020-03-06 14:05:00,65.79,65.85,65.65,65.71,121705.0,55.3166,55.367,55.1989,55.2493,121705.0
2020-03-06 14:10:00,65.7,65.83,65.65,65.77,152544.0,55.2409,55.3502,55.1989,55.2998,152544.0
2020-03-06 14:15:00,65.77,65.87,65.71,65.76,121752.0,55.2998,55.3839,55.2493,55.2914,121752.0
2020-03-06 14:20:00,65.76,65.86,65.66,65.8,214943.0,55.2914,55.3755,55.2073,55.325,214943.0
2020-03-06 14:25:00,65.8,66.04,65.8,65.96,220234.0,55.325,55.5268,55.325,55.4595,220234.0
2020-03-06 14:30:00,65.96,66.03,65.79,65.79,138681.0,55.4595,55.5184,55.3166,55.3166,138681.0
2020-03-06 14:35:00,65.79,65.8,65.56,65.58,156933.0,55.3166,55.325,55.1232,55.14,156933.0
2020-03-06 14:40:00,65.59,65.6,65.38,65.39,250612.0,55.1484,55.1568,54.9719,54.9803,250612.0
2020-03-06 14:45:00,65.38,65.49,65.2,65.23,227588.0,54.9719,55.0644,54.8205,54.8457,227588.0
2020-03-06 14:50:00,65.23,65.27,65.1,65.17,252674.0,54.8457,54.8794,54.7364,54.7953,252674.0
2020-03-06 14:55:00,65.18,65.3,65.12,65.12,265758.0,54.8037,54.9046,54.7533,54.7533,265758.0
2020-03-06 15:00:00,65.12,65.24,65.06,65.18,353052.0,54.7533,54.8542,54.7028,54.8037,353052.0
2020-03-06 15:05:00,65.19,65.27,65.13,65.2,336957.0,54.8121,54.8794,54.7617,54.8205,336957.0
2020-03-06 15:10:00,65.2,65.49,65.19,65.34,333921.0,54.8205,55.0644,54.8121,54.9382,333921.0
2020-03-06 15:15:00,65.33,65.83,65.33,65.79,713294.0,54.9298,55.3502,54.9298,55.3166,713294.0
2020-03-06 15:20:00,65.8,65.93,65.69,65.93,316646.0,55.325,55.4343,55.2325,55.4343,316646.0
2020-03-06 15:25:00,65.92,66.04,65.82,65.89,444677.0,55.4259,55.5268,55.3418,55.4007,444677.0
2020-03-06 15:30:00,65.88,66.48,65.77,66.4,647939.0,55.3923,55.8968,55.2998,55.8295,647939.0
2020-03-06 15:35:00,66.41,66.65,66.12,66.14,713847.0,55.8379,56.0397,55.5941,55.6109,713847.0
2020-03-06 15:40:00,66.15,66.6,66.09,66.57,453365.0,55.6193,55.9977,55.5688,55.9724,453365.0
2020-03-06 15:45:00,66.57,66.8,66.42,66.72,887255.0,55.9724,56.1658,55.8463,56.0985,887255.0
2020-03-06 15:50:00,66.73,67.19,66.72,66.91,1098388.0,56.107,56.4937,56.0985,56.2583,1098388.0
2020-03-06 15:55:00,66.91,67.38,66.89,67.12,1812623.0,56.2583,56.6535,56.2415,56.4349,1812623.0
2020-03-09 09:30:00,63.6,63.94,63.22,63.86,345373.0,53.4752,53.7611,53.1557,53.6938,345373.0
2020-03-09 09:35:00,63.86,63.86,63.86,63.86,0.0,53.6938,53.6938,53.6938,53.6938,0.0
2020-03-09 09:40:00,63.86,63.86,63.86,63.86,0.0,53.6938,53.6938,53.6938,53.6938,0.0
2020-03-09 09:45:00,63.0,64.3,63.0,64.09,64724.0,52.9708,54.0638,52.9708,53.8872,64724.0
2020-03-09 09:50:00,63.95,64.1,63.0,63.33,559228.0,53.7695,53.8956,52.9708,53.2482,559228.0
2020-03-09 09:55:00,63.0,65.23,63.0,63.93,575877.0,52.9708,54.8457,52.9708,53.7527,575877.0
2020-03-09 10:00:00,63.94,64.41,63.81,63.81,277582.0,53.7611,54.1563,53.6518,53.6518,277582.0
2020-03-09 10:05:00,63.91,64.48,63.63,64.19,356446.0,53.7359,54.2151,53.5005,53.9713,356446.0
2020-03-09 10:10:00,64.3,64.39,63.93,64.03,693798.0,54.0638,54.1395,53.7527,53.8368,693798.0
2020-03-09 10:15:00,64.03,64.56,64.03,64.37,755014.0,53.8368,54.2824,53.8368,54.1227,755014.0
2020-03-09 10:20:00,64.4,64.43,64.04,64.26,534808.0,54.1479,54.1731,53.8452,54.0302,534808.0
2020-03-09 10:25:00,64.24,64.76,64.17,64.37,476636.0,54.0133,54.4506,53.9545,54.1227,476636.0
2020-03-09 10:30:00,64.35,64.54,64.23,64.31,590378.0,54.1058,54.2656,54.0049,54.0722,590378.0
2020-03-09 10:35:00,64.32,64.55,64.07,64.51,539944.0,54.0806,54.274,53.8704,54.2404,539944.0
2020-03-09 10:40:00,64.51,64.58,64.27,64.41,588824.0,54.2404,54.2992,54.0386,54.1563,588824.0
2020-03-09 10:45:00,64.41,64.52,64.16,64.39,446406.0,54.1563,54.2488,53.9461,54.1395,446406.0
2020-03-09 10:50:00,64.38,64.4,64.08,64.1,403871.0,54.1311,54.1479,53.8788,53.8956,403871.0
2020-03-09 10:55:00,64.1,64.13,63.8,63.83,450089.0,53.8956,53.9209,53.6434,53.6686,450089.0
2020-03-09 11:00:00,63.84,63.98,63.72,63.82,680753.0,53.677,53.7947,53.5761,53.6602,680753.0
2020-03-09 11:05:00,63.81,63.84,63.64,63.81,291099.0,53.6518,53.677,53.5089,53.6518,291099.0
2020-03-09 11:10:00,63.81,64.2,63.79,64.11,240533.0,53.6518,53.9797,53.635,53.904,240533.0
2020-03-09 11:15:00,64.11,64.63,64.03,64.6,168903.0,53.904,54.3413,53.8368,54.316,168903.0
2020-03-09 11:20:00,64.58,64.78,64.51,64.74,435463.0,54.2992,54.4674,54.2404,54.4338,435463.0
2020-03-09 11:25:00,64.73,64.78,64.54,64.69,446170.0,54.4253,54.4674,54.2656,54.3917,446170.0
2020-03-09 11:30:00,64.67,64.7,64.43,64.65,596192.0,54.3749,54.4001,54.1731,54.3581,596192.0
2020-03-09 11:35:00,64.64,65.02,64.63,64.91,582089.0,54.3497,54.6692,54.3413,54.5767,582089.0
2020-03-09 11:40:00,64.92,65.01,64.81,64.98,276332.0,54.5851,54.6608,54.4926,54.6355,276332.0
2020-03-09 11:45:00,64.98,65.21,64.86,65.2,803569.0,54.6355,54.8289,54.5346,54.8205,803569.0
2020-03-09 11:50:00,65.21,65.25,64.87,64.93,534030.0,54.8289,54.8626,54.5431,54.5935,534030.0
2020-03-09 11:55:00,64.92,64.95,64.63,64.66,257072.0,54.5851,54.6103,54.3413,54.3665,257072.0
2020-03-09 12:00:00,64.65,64.66,64.3,64.44,291872.0,54.3581,54.3665,54.0638,54.1815,291872.0
2020-03-09 12:05:00,64.43,64.87,64.41,64.78,208167.0,54.1731,54.5431,54.1563,54.4674,208167.0
2020-03-09 12:10:00,64.78,64.9,64.68,64.7,250870.0,54.4674,54.5683,54.3833,54.4001,250870.0
2020-03-09 12:15:00,64.71,64.84,64.48,64.63,295118.0,54.4085,54.5178,54.2151,54.3413,295118.0
2020-03-09 12:20:00,64.63,64.86,64.48,64.71,277231.0,54.3413,54.5346,54.2151,54.4085,277231.0
2020-03-09 12:25:00,64.71,64.77,64.49,64.51,170542.0,54.4085,54.459,54.2236,54.2404,170542.0
2020-03-09 12:30:00,64.51,64.64,64.4,64.43,147409.0,54.2404,54.3497,54.1479,54.1731,147409.0
2020-03-09 12:35:00,64.44,64.47,64.25,64.41,305467.0,54.1815,54.2067,54.0218,54.1563,305467.0
2020-03-09 12:40:00,64.4,64.53,64.03,64.17,278173.0,54.1479,54.2572,53.8368,53.9545,278173.0
2020-03-09 12:45:00,64.17,64.27,64.01,64.08,210808.0,53.9545,54.0386,53.82,53.8788,210808.0
2020-03-09 12:50:00,64.08,64.36,64.06,64.23,279019.0,53.8788,54.1142,53.862,54.0049,279019.0
2020-03-09 12:55:00,64.23,64.26,64.12,64.23,421171.0,54.0049,54.0302,53.9125,54.0049,421171.0
2020-03-09 13:00:00,64.22,64.34,64.04,64.04,481790.0,53.9965,54.0974,53.8452,53.8452,481790.0
2020-03-09 13:05:00,64.03,64.19,63.86,63.94,399724.0,53.8368,53.9713,53.6938,53.7611,399724.0
2020-03-09 13:10:00,63.93,64.25,63.9,64.23,179277.0,53.7527,54.0218,53.7275,54.0049,179277.0
2020-03-09 13:15:00,64.22,64.25,63.95,64.01,185225.0,53.9965,54.0218,53.7695,53.82,185225.0
2020-03-09 13:20:00,64.0,64.06,63.81,64.01,174287.0,53.8116,53.862,53.6518,53.82,174287.0
2020-03-09 13:25:00,64.02,64.08,63.8,63.85,142541.0,53.8284,53.8788,53.6434,53.6854,142541.0
2020-03-09 13:30:00,63.85,63.86,63.61,63.61,194277.0,53.6854,53.6938,53.4836,53.4836,194277.0
2020-03-09 13:35:00,63.61,63.69,63.38,63.4,257211.0,53.4836,53.5509,53.2903,53.3071,257211.0
2020-03-09 13:40:00,63.4,63.52,63.06,63.15,314247.0,53.3071,53.408,53.0212,53.0969,314247.0
2020-03-09 13:45:00,63.15,63.41,63.09,63.27,282916.0,53.0969,53.3155,53.0464,53.1978,282916.0
2020-03-09 13:50:00,63.27,63.27,62.94,62.97,265897.0,53.1978,53.1978,52.9203,52.9455,265897.0
2020-03-09 13:55:00,62.98,63.21,62.88,63.09,315022.0,52.9539,53.1473,52.8699,53.0464,315022.0
2020-03-09 14:00:00,63.09,63.2,62.67,62.69,319980.0,53.0464,53.1389,52.6933,52.7101,319980.0
2020-03-09 14:05:00,62.68,62.94,62.56,62.67,231120.0,52.7017,52.9203,52.6008,52.6933,231120.0
2020-03-09 14:10:00,62.68,63.07,62.63,63.06,235373.0,52.7017,53.0296,52.6597,53.0212,235373.0
2020-03-09 14:15:00,63.06,63.45,63.06,63.3,583123.0,53.0212,53.3491,53.0212,53.223,583123.0
2020-03-09 14:20:00,63.3,63.51,63.17,63.19,258585.0,53.223,53.3996,53.1137,53.1305,258585.0
2020-03-09 14:25:00,63.2,63.2,62.78,62.78,262518.0,53.1389,53.1389,52.7858,52.7858,262518.0
2020-03-09 14:30:00,62.79,62.9,62.62,62.76,272275.0,52.7942,52.8867,52.6512,52.769,272275.0
2020-03-09 14:35:00,62.76,63.07,62.58,63.06,291781.0,52.769,53.0296,52.6176,53.0212,291781.0
2020-03-09 14:40:00,63.08,63.1,62.45,62.58,344137.0,53.038,53.0548,52.5083,52.6176,344137.0
2020-03-09 14:45:00,62.58,63.03,62.48,62.71,462208.0,52.6176,52.996,52.5335,52.7269,462208.0
2020-03-09 14:50:00,62.72,63.28,62.7,63.17,396505.0,52.7353,53.2062,52.7185,53.1137,396505.0
2020-03-09 14:55:00,63.17,63.38,63.04,63.15,516303.0,53.1137,53.2903,53.0044,53.0969,516303.0
2020-03-09 15:00:00,63.15,63.53,62.89,63.4,486222.0,53.0969,53.4164,52.8783,53.3071,486222.0
2020-03-09 15:05:00,63.42,63.52,63.12,63.3,352704.0,53.3239,53.408,53.0716,53.223,352704.0
2020-03-09 15:10:00,63.29,63.29,63.0,63.01,470697.0,53.2146,53.2146,52.9708,52.9792,470697.0
2020-03-09 15:15:00,63.0,63.51,62.94,63.21,452304.0,52.9708,53.3996,52.9203,53.1473,452304.0
2020-03-09 15:20:00,63.21,63.56,62.95,63.45,709979.0,53.1473,53.4416,52.9287,53.3491,709979.0
2020-03-09 15:25:00,63.46,63.84,63.43,63.54,534936.0,53.3575,53.677,53.3323,53.4248,534936.0
2020-03-09 15:30:00,63.54,63.64,63.27,63.41,700513.0,53.4248,53.5089,53.1978,53.3155,700513.0
2020-03-09 15:35:00,63.43,64.26,63.42,64.25,1037679.0,53.3323,54.0302,53.3239,54.0218,1037679.0
2020-03-09 15:40:00,64.25,64.34,63.97,64.18,730687.0,54.0218,54.0974,53.7863,53.9629,730687.0
2020-03-09 15:45:00,64.18,64.47,63.77,64.11,872724.0,53.9629,54.2067,53.6182,53.904,872724.0
2020-03-09 15:50:00,64.11,64.26,63.77,64.18,1385109.0,53.904,54.0302,53.6182,53.9629,1385109.0
2020-03-09 15:55:00,64.18,64.18,63.37,63.42,2844649.0,53.9629,53.9629,53.2818,53.3239,2844649.0
2020-03-10 09:30:00,64.5,64.84,64.15,64.7,559532.0,54.232,54.5178,53.9377,54.4001,559532.0
2020-03-10 09:35:00,64.69,65.03,64.4,65.01,555367.0,54.3917,54.6776,54.1479,54.6608,555367.0
2020-03-10 09:40:00,65.0,65.02,64.41,64.57,475017.0,54.6524,54.6692,54.1563,54.2908,475017.0
2020-03-10 09:45:00,64.58,64.63,64.39,64.63,225737.0,54.2992,54.3413,54.1395,54.3413,225737.0
2020-03-10 09:50:00,64.62,64.69,64.54,64.64,228742.0,54.3329,54.3917,54.2656,54.3497,228742.0
2020-03-10 09:55:00,64.66,64.95,64.6,64.71,571241.0,54.3665,54.6103,54.316,54.4085,571241.0
2020-03-10 10:00:00,64.72,64.94,64.55,64.89,304302.0,54.4169,54.6019,54.274,54.5599,304302.0
2020-03-10 10:05:00,64.88,65.14,64.83,65.09,205620.0,54.5515,54.7701,54.5094,54.728,205620.0
2020-03-10 10:10:00,65.07,65.2,65.0,65.18,298498.0,54.7112,54.8205,54.6524,54.8037,298498.0
2020-03-10 10:15:00,65.18,65.24,64.92,65.03,242340.0,54.8037,54.8542,54.5851,54.6776,242340.0
2020-03-10 10:20:00,65.05,65.16,64.78,64.84,234334.0,54.6944,54.7869,54.4674,54.5178,234334.0
2020-03-10 10:25:00,64.85,64.85,64.33,64.36,307602.0,54.5262,54.5262,54.089,54.1142,307602.0
2020-03-10 10:30:00,64.36,64.36,63.83,63.98,568740.0,54.1142,54.1142,53.6686,53.7947,568740.0
2020-03-10 10:35:00,63.96,64.05,63.75,63.94,281508.0,53.7779,53.8536,53.6014,53.7611,281508.0
2020-03-10 10:40:00,63.96,64.08,63.81,64.03,328332.0,53.7779,53.8788,53.6518,53.8368,328332.0
2020-03-10 10:45:00,64.02,64.08,63.83,63.88,336852.0,53.8284,53.8788,53.6686,53.7107,336852.0
2020-03-10 10:50:00,63.88,63.98,63.56,63.57,268946.0,53.7107,53.7947,53.4416,53.45,268946.0
2020-03-10 10:55:00,63.56,63.89,63.56,63.62,403341.0,53.4416,53.7191,53.4416,53.4921,403341.0
2020-03-10 11:00:00,63.64,63.75,63.48,63.66,369588.0,53.5089,53.6014,53.3743,53.5257,369588.0
2020-03-10 11:05:00,63.66,63.85,63.57,63.74,458933.0,53.5257,53.6854,53.45,53.5929,458933.0
2020-03-10 11:10:00,63.73,63.77,63.35,63.4,382629.0,53.5845,53.6182,53.265,53.3071,382629.0
2020-03-10 11:15:00,63.39,63.59,63.2,63.27,518197.0,53.2987,53.4668,53.1389,53.1978,518197.0
2020-03-10 11:20:00,63.29,63.36,62.64,62.65,1358696.0,53.2146,53.2734,52.6681,52.6765,1358696.0
2020-03-10 11:25:00,62.66,62.69,62.2,62.2,940899.0,52.6849,52.7101,52.2981,52.2981,940899.0
2020-03-10 11:30:00,62.21,62.37,62.06,62.17,719884.0,52.3065,52.441,52.1804,52.2729,719884.0
2020-03-10 11:35:00,62.17,62.3,62.0,62.28,413796.0,52.2729,52.3822,52.1299,52.3654,413796.0
2020-03-10 11:40:00,62.29,62.58,62.05,62.57,967875.0,52.3738,52.6176,52.172,52.6092,967875.0
2020-03-10 11:45:00,62.57,62.78,62.5,62.72,665277.0,52.6092,52.7858,52.5503,52.7353,665277.0
2020-03-10 11:50:00,62.73,62.82,62.19,62.27,705123.0,52.7437,52.8194,52.2897,52.357,705123.0
2020-03-10 11:55:00,62.25,62.39,62.02,62.29,718505.0,52.3401,52.4579,52.1468,52.3738,718505.0
2020-03-10 12:00:00,62.29,62.85,62.28,62.51,616646.0,52.3738,52.8446,52.3654,52.5588,616646.0
2020-03-10 12:05:00,62.55,62.63,62.43,62.55,363860.0,52.5924,52.6597,52.4915,52.5924,363860.0
2020-03-10 12:10:00,62.55,63.05,62.55,62.94,463141.0,52.5924,53.0128,52.5924,52.9203,463141.0
2020-03-10 12:15:00,62.94,63.09,62.8,62.91,560318.0,52.9203,53.0464,52.8026,52.8951,560318.0
2020-03-10 12:20:00,62.92,62.92,62.66,62.83,195917.0,52.9035,52.9035,52.6849,52.8278,195917.0
2020-03-10 12:25:00,62.82,62.87,62.43,62.47,278206.0,52.8194,52.8614,52.4915,52.5251,278206.0
2020-03-10 12:30:00,62.46,62.47,61.95,62.05,551319.0,52.5167,52.5251,52.0879,52.172,551319.0
2020-03-10 12:35:00,62.05,62.25,61.89,62.19,634298.0,52.172,52.3401,52.0375,52.2897,634298.0
2020-03-10 12:40:00,62.21,62.41,61.95,62.4,346403.0,52.3065,52.4747,52.0879,52.4663,346403.0
2020-03-10 12:45:00,62.4,62.59,62.05,62.46,1626649.0,52.4663,52.626,52.172,52.5167,1626649.0
2020-03-10 12:50:00,62.46,62.77,62.38,62.74,279660.0,52.5167,52.7774,52.4495,52.7521,279660.0
2020-03-10 12:55:00,62.75,62.77,62.57,62.58,175730.0,52.7605,52.7774,52.6092,52.6176,175730.0
2020-03-10 13:00:00,62.58,62.59,62.18,62.33,407241.0,52.6176,52.626,52.2813,52.4074,407241.0
2020-03-10 13:05:00,62.33,62.71,62.15,62.7,428007.0,52.4074,52.7269,52.2561,52.7185,428007.0
2020-03-10 13:10:00,62.7,62.75,62.47,62.73,354533.0,52.7185,52.7605,52.5251,52.7437,354533.0
2020-03-10 13:15:00,62.73,62.86,62.56,62.71,279896.0,52.7437,52.853,52.6008,52.7269,279896.0
2020-03-10 13:20:00,62.72,62.94,62.69,62.72,274944.0,52.7353,52.9203,52.7101,52.7353,274944.0
2020-03-10 13:25:00,62.71,62.71,62.37,62.38,243061.0,52.7269,52.7269,52.441,52.4495,243061.0
2020-03-10 13:30:00,62.4,62.5,62.08,62.3,212755.0,52.4663,52.5503,52.1972,52.3822,212755.0
2020-03-10 13:35:00,62.3,62.34,61.98,62.13,677219.0,52.3822,52.4158,52.1131,52.2392,677219.0
2020-03-10 13:40:00,62.13,62.25,61.8,61.92,468750.0,52.2392,52.3401,51.9618,52.0627,468750.0
2020-03-10 13:45:00,61.91,61.93,61.45,61.47,838253.0,52.0543,52.0711,51.6675,51.6843,838253.0
2020-03-10 13:50:00,61.47,61.59,61.32,61.34,407858.0,51.6843,51.7852,51.5582,51.575,407858.0
2020-03-10 13:55:00,61.35,61.45,61.21,61.39,364947.0,51.5834,51.6675,51.4657,51.6171,364947.0
2020-03-10 14:00:00,61.4,61.5,61.19,61.41,392822.0,51.6255,51.7095,51.4489,51.6339,392822.0
2020-03-10 14:05:00,61.4,61.7,61.31,61.69,400220.0,51.6255,51.8777,51.5498,51.8693,400220.0
2020-03-10 14:10:00,61.69,61.95,61.6,61.93,473879.0,51.8693,52.0879,51.7936,52.0711,473879.0
2020-03-10 14:15:00,61.93,61.98,61.75,61.83,266945.0,52.0711,52.1131,51.9197,51.987,266945.0
2020-03-10 14:20:00,61.85,61.97,61.49,61.51,312136.0,52.0038,52.1047,51.7011,51.718,312136.0
2020-03-10 14:25:00,61.51,61.84,61.46,61.78,300037.0,51.718,51.9954,51.6759,51.945,300037.0
2020-03-10 14:30:00,61.79,62.04,61.7,61.96,340142.0,51.9534,52.1636,51.8777,52.0963,340142.0
2020-03-10 14:35:00,61.97,62.12,61.94,61.97,299707.0,52.1047,52.2308,52.0795,52.1047,299707.0
2020-03-10 14:40:00,61.97,62.45,61.93,62.41,534568.0,52.1047,52.5083,52.0711,52.4747,534568.0
2020-03-10 14:45:00,62.41,62.7,62.32,62.67,352258.0,52.4747,52.7185,52.399,52.6933,352258.0
2020-03-10 14:50:00,62.68,62.68,62.3,62.51,485255.0,52.7017,52.7017,52.3822,52.5588,485255.0
2020-03-10 14:55:00,62.51,62.6,62.12,62.27,389991.0,52.5588,52.6344,52.2308,52.357,389991.0
2020-03-10 15:00:00,62.3,62.63,62.19,62.6,306471.0,52.3822,52.6597,52.2897,52.6344,306471.0
2020-03-10 15:05:00,62.62,62.78,62.57,62.58,245983.0,52.6512,52.7858,52.6092,52.6176,245983.0
2020-03-10 15:10:00,62.59,62.91,62.58,62.88,314000.0,52.626,52.8951,52.6176,52.8699,314000.0
2020-03-10 15:15:00,62.88,63.44,62.73,63.43,705266.0,52.8699,53.3407,52.7437,53.3323,705266.0
2020-03-10 15:20:00,63.41,63.64,63.23,63.46,581600.0,53.3155,53.5089,53.1641,53.3575,581600.0
2020-03-10 15:25:00,63.45,63.45,63.0,63.02,603861.0,53.3491,53.3491,52.9708,52.9876,603861.0
2020-03-10 15:30:00,63.02,63.26,62.65,62.8,531713.0,52.9876,53.1894,52.6765,52.8026,531713.0
2020-03-10 15:35:00,62.8,63.36,62.76,63.3,620798.0,52.8026,53.2734,52.769,53.223,620798.0
2020-03-10 15:40:00,63.31,63.51,63.22,63.24,582997.0,53.2314,53.3996,53.1557,53.1725,582997.0
2020-03-10 15:45:00,63.25,63.67,63.22,63.61,504006.0,53.181,53.5341,53.1557,53.4836,504006.0
2020-03-10 15:50:00,63.61,64.03,63.56,64.03,943487.0,53.4836,53.8368,53.4416,53.8368,943487.0
2020-03-10 15:55:00,64.03,64.16,63.68,64.04,2172264.0,53.8368,53.9461,53.5425,53.8452,2172264.0
2020-03-11 09:30:00,62.54,62.66,62.13,62.37,481736.0,52.584,52.6849,52.2392,52.441,481736.0
2020-03-11 09:35:00,62.34,62.61,62.13,62.15,418337.0,52.4158,52.6428,52.2392,52.2561,418337.0
2020-03-11 09:40:00,62.14,62.56,61.99,62.26,570137.0,52.2477,52.6008,52.1215,52.3486,570137.0
2020-03-11 09:45:00,62.25,62.28,62.02,62.05,308606.0,52.3401,52.3654,52.1468,52.172,308606.0
2020-03-11 09:50:00,62.05,62.28,61.87,62.24,499200.0,52.172,52.3654,52.0206,52.3317,499200.0
2020-03-11 09:55:00,62.24,62.39,62.18,62.36,472566.0,52.3317,52.4579,52.2813,52.4326,472566.0
2020-03-11 10:00:00,62.35,62.53,62.25,62.32,238438.0,52.4242,52.5756,52.3401,52.399,238438.0
2020-03-11 10:05:00,62.32,62.6,62.29,62.55,189069.0,52.399,52.6344,52.3738,52.5924,189069.0
2020-03-11 10:10:00,62.55,62.62,62.41,62.59,199077.0,52.5924,52.6512,52.4747,52.626,199077.0
2020-03-11 10:15:00,62.59,62.62,62.35,62.43,171060.0,52.626,52.6512,52.4242,52.4915,171060.0
2020-03-11 10:20:00,62.43,62.45,62.23,62.3,216981.0,52.4915,52.5083,52.3233,52.3822,216981.0
2020-03-11 10:25:00,62.3,62.36,61.87,61.91,232563.0,52.3822,52.4326,52.0206,52.0543,232563.0
2020-03-11 10:30:00,61.88,62.24,61.81,62.21,280540.0,52.029,52.3317,51.9702,52.3065,280540.0
2020-03-11 10:35:00,62.21,62.21,61.91,61.97,223496.0,52.3065,52.3065,52.0543,52.1047,223496.0
2020-03-11 10:40:00,61.95,61.98,61.72,61.84,208166.0,52.0879,52.1131,51.8945,51.9954,208166.0
2020-03-11 10:45:00,61.84,62.17,61.8,61.82,447704.0,51.9954,52.2729,51.9618,51.9786,447704.0
2020-03-11 10:50:00,61.81,61.86,61.72,61.8,208918.0,51.9702,52.0122,51.8945,51.9618,208918.0
2020-03-11 10:55:00,61.82,61.92,61.67,61.86,290908.0,51.9786,52.0627,51.8525,52.0122,290908.0
2020-03-11 11:00:00,61.86,62.08,61.71,61.72,441790.0,52.0122,52.1972,51.8861,51.8945,441790.0
2020-03-11 11:05:00,61.72,61.77,61.47,61.68,301558.0,51.8945,51.9366,51.6843,51.8609,301558.0
2020-03-11 11:10:00,61.68,61.85,61.53,61.71,315225.0,51.8609,52.0038,51.7348,51.8861,315225.0
2020-03-11 11:15:00,61.69,61.71,61.32,61.35,277986.0,51.8693,51.8861,51.5582,51.5834,277986.0
2020-03-11 11:20:00,61.36,61.43,61.11,61.16,985994.0,51.5918,51.6507,51.3816,51.4237,985994.0
2020-03-11 11:25:00,61.15,61.29,61.09,61.11,272329.0,51.4153,51.533,51.3648,51.3816,272329.0
2020-03-11 11:30:00,61.11,61.48,61.05,61.43,412975.0,51.3816,51.6927,51.3312,51.6507,412975.0
2020-03-11 11:35:00,61.43,61.58,61.22,61.55,233457.0,51.6507,51.7768,51.4741,51.7516,233457.0
2020-03-11 11:40:00,61.55,61.63,61.32,61.33,232203.0,51.7516,51.8188,51.5582,51.5666,232203.0
2020-03-11 11:45:00,61.33,61.42,61.11,61.33,312119.0,51.5666,51.6423,51.3816,51.5666,312119.0
2020-03-11 11:50:00,61.33,61.43,61.05,61.11,297235.0,51.5666,51.6507,51.3312,51.3816,297235.0
2020-03-11 11:55:00,61.09,61.4,61.02,61.36,327425.0,51.3648,51.6255,51.306,51.5918,327425.0
2020-03-11 12:00:00,61.36,61.49,61.11,61.48,271615.0,51.5918,51.7011,51.3816,51.6927,271615.0
2020-03-11 12:05:00,61.48,61.56,61.29,61.55,239775.0,51.6927,51.76,51.533,51.7516,239775.0
2020-03-11 12:10:00,61.55,61.83,61.52,61.77,431108.0,51.7516,51.987,51.7264,51.9366,431108.0
2020-03-11 12:15:00,61.77,61.85,61.7,61.8,411934.0,51.9366,52.0038,51.8777,51.9618,411934.0
2020-03-11 12:20:00,61.8,61.92,61.54,61.58,269556.0,51.9618,52.0627,51.7432,51.7768,269556.0
2020-03-11 12:25:00,61.56,61.57,61.12,61.12,355504.0,51.76,51.7684,51.39,51.39,355504.0
2020-03-11 12:30:00,61.13,61.22,60.86,60.98,202746.0,51.3984,51.4741,51.1714,51.2723,202746.0
2020-03-11 12:35:00,60.98,61.08,60.85,60.87,305517.0,51.2723,51.3564,51.163,51.1798,305517.0
2020-03-11 12:40:00,60.87,60.96,60.55,60.61,872052.0,51.1798,51.2555,50.9108,50.9612,872052.0
2020-03-11 12:45:00,60.62,60.72,60.4,60.49,1162754.0,50.9696,51.0537,50.7847,50.8603,1162754.0
2020-03-11 12:50:00,60.52,60.84,60.49,60.61,261930.0,50.8856,51.1546,50.8603,50.9612,261930.0
2020-03-11 12:55:00,60.61,60.75,60.43,60.74,268533.0,50.9612,51.0789,50.8099,51.0705,268533.0
2020-03-11 13:00:00,60.74,60.74,60.34,60.38,270527.0,51.0705,51.0705,50.7342,50.7678,270527.0
2020-03-11 13:05:00,60.38,60.51,60.25,60.26,179654.0,50.7678,50.8771,50.6585,50.6669,179654.0
2020-03-11 13:10:00,60.27,60.55,60.22,60.47,456945.0,50.6754,50.9108,50.6333,50.8435,456945.0
2020-03-11 13:15:00,60.45,60.68,60.45,60.63,329249.0,50.8267,51.0201,50.8267,50.978,329249.0
2020-03-11 13:20:00,60.62,60.78,60.57,60.61,192594.0,50.9696,51.1042,50.9276,50.9612,192594.0
2020-03-11 13:25:00,60.61,60.91,60.57,60.79,255647.0,50.9612,51.2135,50.9276,51.1126,255647.0
2020-03-11 13:30:00,60.8,60.93,60.73,60.81,225424.0,51.121,51.2303,51.0621,51.1294,225424.0
2020-03-11 13:35:00,60.8,60.84,60.66,60.75,214345.0,51.121,51.1546,51.0033,51.0789,214345.0
2020-03-11 13:40:00,60.73,60.76,60.57,60.57,83618.0,51.0621,51.0873,50.9276,50.9276,83618.0
2020-03-11 13:45:00,60.55,61.05,60.54,60.94,202165.0,50.9108,51.3312,50.9024,51.2387,202165.0
2020-03-11 13:50:00,60.94,60.95,60.65,60.73,166617.0,51.2387,51.2471,50.9949,51.0621,166617.0
2020-03-11 13:55:00,60.73,61.02,60.73,60.9,244492.0,51.0621,51.306,51.0621,51.2051,244492.0
2020-03-11 14:00:00,60.91,61.0,60.65,60.66,199563.0,51.2135,51.2891,50.9949,51.0033,199563.0
2020-03-11 14:05:00,60.67,60.96,60.67,60.74,181044.0,51.0117,51.2555,51.0117,51.0705,181044.0
2020-03-11 14:10:00,60.74,60.8,60.58,60.58,145250.0,51.0705,51.121,50.936,50.936,145250.0
2020-03-11 14:15:00,60.59,60.75,60.5,60.51,126947.0,50.9444,51.0789,50.8687,50.8771,126947.0
2020-03-11 14:20:00,60.5,60.6,60.41,60.53,121288.0,50.8687,50.9528,50.7931,50.894,121288.0
2020-03-11 14:25:00,60.52,60.68,60.46,60.54,174937.0,50.8856,51.0201,50.8351,50.9024,174937.0
2020-03-11 14:30:00,60.54,60.83,60.51,60.6,216144.0,50.9024,51.1462,50.8771,50.9528,216144.0
2020-03-11 14:35:00,60.62,60.9,60.58,60.8,183243.0,50.9696,51.2051,50.936,51.121,183243.0
2020-03-11 14:40:00,60.79,61.08,60.73,60.78,330605.0,51.1126,51.3564,51.0621,51.1042,330605.0
2020-03-11 14:45:00,60.79,61.0,60.69,60.7,197093.0,51.1126,51.2891,51.0285,51.0369,197093.0
2020-03-11 14:50:00,60.71,60.89,60.51,60.63,318770.0,51.0453,51.1967,50.8771,50.978,318770.0
2020-03-11 14:55:00,60.63,60.79,60.5,60.51,232392.0,50.978,51.1126,50.8687,50.8771,232392.0
2020-03-11 15:00:00,60.5,60.65,60.25,60.27,255869.0,50.8687,50.9949,50.6585,50.6754,255869.0
2020-03-11 15:05:00,60.28,60.3,60.01,60.04,394278.0,50.6838,50.7006,50.4567,50.482,394278.0
2020-03-11 15:10:00,60.05,60.24,59.98,60.0,825387.0,50.4904,50.6501,50.4315,50.4483,825387.0
2020-03-11 15:15:00,59.99,60.46,59.97,60.37,1252130.0,50.4399,50.8351,50.4231,50.7594,1252130.0
2020-03-11 15:20:00,60.38,60.41,60.01,60.03,628242.0,50.7678,50.7931,50.4567,50.4736,628242.0
2020-03-11 15:25:00,60.03,60.52,60.03,60.46,413800.0,50.4736,50.8856,50.4736,50.8351,413800.0
2020-03-11 15:30:00,60.44,61.01,60.34,60.91,710568.0,50.8183,51.2975,50.7342,51.2135,710568.0
2020-03-11 15:35:00,60.91,61.17,60.74,61.05,703534.0,51.2135,51.4321,51.0705,51.3312,703534.0
2020-03-11 15:40:00,61.06,61.24,60.73,60.84,497930.0,51.3396,51.4909,51.0621,51.1546,497930.0
2020-03-11 15:45:00,60.84,61.18,60.65,60.94,583231.0,51.1546,51.4405,50.9949,51.2387,583231.0
2020-03-11 15:50:00,60.94,61.24,60.43,60.95,935413.0,51.2387,51.4909,50.8099,51.2471,935413.0
2020-03-11 15:55:00,60.95,61.09,60.76,60.83,1856281.0,51.2471,51.3648,51.0873,51.1462,1856281.0
2020-03-12 09:30:00,57.5,57.5,55.37,55.37,1337437.0,48.3463,48.3463,46.5554,46.5554,1337437.0
2020-03-12 09:35:00,55.32,55.37,55.03,55.12,200547.0,46.5134,46.5554,46.2695,46.3452,200547.0
2020-03-12 09:40:00,55.12,55.12,55.12,55.12,0.0,46.3452,46.3452,46.3452,46.3452,0.0
2020-03-12 09:45:00,55.12,55.12,55.12,55.12,0.0,46.3452,46.3452,46.3452,46.3452,0.0
2020-03-12 09:50:00,54.5,55.1,54.07,54.41,739173.0,45.8239,46.3284,45.4624,45.7482,739173.0
2020-03-12 09:55:00,54.41,57.4,54.01,57.3,1006390.0,45.7482,48.2622,45.4119,48.1782,1006390.0
2020-03-12 10:00:00,57.29,57.29,55.06,56.08,657916.0,48.1698,48.1698,46.2948,47.1524,657916.0
2020-03-12 10:05:00,56.08,56.31,54.94,55.16,744062.0,47.1524,47.3458,46.1939,46.3788,744062.0
2020-03-12 10:10:00,55.16,55.98,55.07,55.97,695051.0,46.3788,47.0683,46.3032,47.0599,695051.0
2020-03-12 10:15:00,55.97,56.24,55.75,55.84,517801.0,47.0599,47.2869,46.8749,46.9506,517801.0
2020-03-12 10:20:00,55.85,56.3,55.63,56.29,437841.0,46.959,47.3374,46.774,47.3289,437841.0
2020-03-12 10:25:00,56.29,56.88,56.28,56.77,487490.0,47.3289,47.825,47.3205,47.7325,487490.0
2020-03-12 10:30:00,56.76,57.48,56.76,57.41,482669.0,47.7241,48.3295,47.7241,48.2706,482669.0
2020-03-12 10:35:00,57.41,57.6,57.27,57.3,323019.0,48.2706,48.4304,48.1529,48.1782,323019.0
2020-03-12 10:40:00,57.28,57.46,57.13,57.14,401954.0,48.1613,48.3127,48.0352,48.0436,401954.0
2020-03-12 10:45:00,57.14,57.31,57.11,57.3,283787.0,48.0436,48.1866,48.0184,48.1782,283787.0
2020-03-12 10:50:00,57.31,57.56,57.17,57.53,234164.0,48.1866,48.3968,48.0689,48.3715,234164.0
2020-03-12 10:55:00,57.51,57.59,57.38,57.51,369920.0,48.3547,48.422,48.2454,48.3547,369920.0
2020-03-12 11:00:00,57.51,57.51,56.98,57.03,308051.0,48.3547,48.3547,47.9091,47.9511,308051.0
2020-03-12 11:05:00,57.03,57.03,56.6,56.64,427096.0,47.9511,47.9511,47.5896,47.6232,427096.0
2020-03-12 11:10:00,56.63,56.63,56.28,56.33,211953.0,47.6148,47.6148,47.3205,47.3626,211953.0
2020-03-12 11:15:00,56.32,56.52,55.96,56.09,275813.0,47.3542,47.5223,47.0515,47.1608,275813.0
2020-03-12 11:20:00,56.08,56.19,55.93,56.17,197042.0,47.1524,47.2449,47.0263,47.228,197042.0
2020-03-12 11:25:00,56.17,56.29,56.03,56.25,166509.0,47.228,47.3289,47.1103,47.2953,166509.0
2020-03-12 11:30:00,56.25,56.64,56.2,56.29,203897.0,47.2953,47.6232,47.2533,47.3289,203897.0
2020-03-12 11:35:00,56.3,56.51,56.12,56.28,135763.0,47.3374,47.5139,47.186,47.3205,135763.0
2020-03-12 11:40:00,56.28,56.48,56.19,56.46,137181.0,47.3205,47.4887,47.2449,47.4719,137181.0
2020-03-12 11:45:00,56.46,56.47,56.15,56.17,158675.0,47.4719,47.4803,47.2112,47.228,158675.0
2020-03-12 11:50:00,56.15,56.17,55.77,55.93,287552.0,47.2112,47.228,46.8917,47.0263,287552.0
2020-03-12 11:55:00,55.94,56.24,55.91,56.08,572307.0,47.0347,47.2869,47.0094,47.1524,572307.0
2020-03-12 12:00:00,56.08,56.16,55.91,55.96,147776.0,47.1524,47.2196,47.0094,47.0515,147776.0
2020-03-12 12:05:00,55.95,56.13,55.81,55.82,343254.0,47.0431,47.1944,46.9254,46.9338,343254.0
2020-03-12 12:10:00,55.82,55.87,55.63,55.73,147526.0,46.9338,46.9758,46.774,46.8581,147526.0
2020-03-12 12:15:00,55.72,55.96,55.58,55.65,260646.0,46.8497,47.0515,46.732,46.7908,260646.0
2020-03-12 12:20:00,55.64,56.17,55.64,56.13,256991.0,46.7824,47.228,46.7824,47.1944,256991.0
2020-03-12 12:25:00,56.11,56.18,55.89,55.9,205204.0,47.1776,47.2365,46.9926,47.001,205204.0
2020-03-12 12:30:00,55.9,55.9,55.42,55.42,245262.0,47.001,47.001,46.5974,46.5974,245262.0
2020-03-12 12:35:00,55.42,55.65,55.33,55.51,152289.0,46.5974,46.7908,46.5218,46.6731,152289.0
2020-03-12 12:40:00,55.5,55.5,55.1,55.19,193867.0,46.6647,46.6647,46.3284,46.4041,193867.0
2020-03-12 12:45:00,55.19,55.46,55.14,55.23,177102.0,46.4041,46.6311,46.362,46.4377,177102.0
2020-03-12 12:50:00,55.23,56.8,55.23,56.52,701894.0,46.4377,47.7578,46.4377,47.5223,701894.0
2020-03-12 12:55:00,56.51,57.55,56.46,57.29,398095.0,47.5139,48.3884,47.4719,48.1698,398095.0
2020-03-12 13:00:00,57.3,58.25,56.8,58.11,672310.0,48.1782,48.9769,47.7578,48.8592,672310.0
2020-03-12 13:05:00,58.11,58.42,57.89,58.39,536459.0,48.8592,49.1199,48.6742,49.0946,536459.0
2020-03-12 13:10:00,58.4,58.54,57.17,57.6,1273728.0,49.103,49.2208,48.0689,48.4304,1273728.0
2020-03-12 13:15:00,57.61,57.62,56.59,56.81,1157388.0,48.4388,48.4472,47.5812,47.7662,1157388.0
2020-03-12 13:20:00,56.81,56.97,56.6,56.64,239261.0,47.7662,47.9007,47.5896,47.6232,239261.0
2020-03-12 13:25:00,56.64,56.75,56.35,56.55,190699.0,47.6232,47.7157,47.3794,47.5476,190699.0
2020-03-12 13:30:00,56.54,56.76,56.23,56.23,188367.0,47.5391,47.7241,47.2785,47.2785,188367.0
2020-03-12 13:35:00,56.23,56.26,55.5,55.62,633521.0,47.2785,47.3037,46.6647,46.7656,633521.0
2020-03-12 13:40:00,55.55,55.92,55.44,55.91,391002.0,46.7067,47.0178,46.6143,47.0094,391002.0
2020-03-12 13:45:00,55.91,56.5,55.84,56.46,297115.0,47.0094,47.5055,46.9506,47.4719,297115.0
2020-03-12 13:50:00,56.49,56.84,56.26,56.32,350953.0,47.4971,47.7914,47.3037,47.3542,350953.0
2020-03-12 13:55:00,56.32,56.8,56.25,56.76,612663.0,47.3542,47.7578,47.2953,47.7241,612663.0
2020-03-12 14:00:00,56.77,56.93,56.21,56.43,215807.0,47.7325,47.8671,47.2617,47.4467,215807.0
2020-03-12 14:05:00,56.44,56.61,56.32,56.46,128707.0,47.4551,47.598,47.3542,47.4719,128707.0
2020-03-12 14:10:00,56.47,56.85,55.97,56.1,332767.0,47.4803,47.7998,47.0599,47.1692,332767.0
2020-03-12 14:15:00,56.1,56.24,56.02,56.13,565260.0,47.1692,47.2869,47.1019,47.1944,565260.0
2020-03-12 14:20:00,56.13,56.28,55.74,55.75,380569.0,47.1944,47.3205,46.8665,46.8749,380569.0
2020-03-12 14:25:00,55.77,56.15,55.77,55.99,323230.0,46.8917,47.2112,46.8917,47.0767,323230.0
2020-03-12 14:30:00,55.96,56.02,55.39,55.75,1468911.0,47.0515,47.1019,46.5722,46.8749,1468911.0
2020-03-12 14:35:00,55.76,55.8,55.62,55.76,313954.0,46.8833,46.917,46.7656,46.8833,313954.0
2020-03-12 14:40:00,55.74,55.96,55.72,55.87,537346.0,46.8665,47.0515,46.8497,46.9758,537346.0
2020-03-12 14:45:00,55.87,56.33,55.76,56.29,626455.0,46.9758,47.3626,46.8833,47.3289,626455.0
2020-03-12 14:50:00,56.31,56.4,55.88,55.92,540187.0,47.3458,47.4214,46.9842,47.0178,540187.0
2020-03-12 14:55:00,55.9,55.91,55.22,55.24,254009.0,47.001,47.0094,46.4293,46.4461,254009.0
2020-03-12 15:00:00,55.25,55.33,54.96,55.01,300495.0,46.4545,46.5218,46.2107,46.2527,300495.0
2020-03-12 15:05:00,55.0,55.5,54.78,55.31,404730.0,46.2443,46.6647,46.0593,46.505,404730.0
2020-03-12 15:10:00,55.29,55.83,55.28,55.29,312446.0,46.4881,46.9422,46.4797,46.4881,312446.0
2020-03-12 15:15:00,55.29,55.3,54.92,54.96,361091.0,46.4881,46.4965,46.177,46.2107,361091.0
2020-03-12 15:20:00,54.96,55.02,54.7,54.8,294733.0,46.2107,46.2611,45.9921,46.0761,294733.0
2020-03-12 15:25:00,54.8,55.05,54.76,54.8,510852.0,46.0761,46.2863,46.0425,46.0761,510852.0
2020-03-12 15:30:00,54.8,55.09,54.75,54.75,397124.0,46.0761,46.32,46.0341,46.0341,397124.0
2020-03-12 15:35:00,54.73,54.93,54.69,54.87,447904.0,46.0173,46.1854,45.9837,46.135,447904.0
2020-03-12 15:40:00,54.87,55.42,54.82,55.01,567219.0,46.135,46.5974,46.093,46.2527,567219.0
2020-03-12 15:45:00,55.02,55.36,54.89,55.3,937469.0,46.2611,46.547,46.1518,46.4965,937469.0
2020-03-12 15:50:00,55.3,55.98,55.3,55.71,1339398.0,46.4965,47.0683,46.4965,46.8413,1339398.0
2020-03-12 15:55:00,55.71,55.71,54.57,54.71,1593090.0,46.8413,46.8413,45.8828,46.0005,1593090.0
2020-03-13 09:30:00,57.77,57.77,57.3,57.32,431884.0,48.5733,48.5733,48.1782,48.195,431884.0
2020-03-13 09:35:00,57.33,57.57,57.07,57.07,736973.0,48.2034,48.4052,47.9848,47.9848,736973.0
2020-03-13 09:40:00,57.07,57.13,56.54,56.65,921857.0,47.9848,48.0352,47.5391,47.6316,921857.0
2020-03-13 09:45:00,56.67,57.04,56.55,56.97,645757.0,47.6485,47.9595,47.5476,47.9007,645757.0
2020-03-13 09:50:00,56.93,56.96,56.0,56.02,442177.0,47.8671,47.8923,47.0851,47.1019,442177.0
2020-03-13 09:55:00,56.01,56.08,55.57,55.86,602873.0,47.0935,47.1524,46.7236,46.9674,602873.0
2020-03-13 10:00:00,55.86,56.17,55.7,56.05,657403.0,46.9674,47.228,46.8329,47.1272,657403.0
2020-03-13 10:05:00,56.03,56.06,55.57,55.64,420200.0,47.1103,47.1356,46.7236,46.7824,420200.0
2020-03-13 10:10:00,55.63,56.01,55.55,55.8,416462.0,46.774,47.0935,46.7067,46.917,416462.0
2020-03-13 10:15:00,55.81,56.36,55.7,56.32,606387.0,46.9254,47.3878,46.8329,47.3542,606387.0
2020-03-13 10:20:00,56.33,56.66,56.32,56.38,228861.0,47.3626,47.64,47.3542,47.4046,228861.0
2020-03-13 10:25:00,56.37,56.44,56.11,56.16,463511.0,47.3962,47.4551,47.1776,47.2196,463511.0
2020-03-13 10:30:00,56.16,56.28,55.83,55.84,302924.0,47.2196,47.3205,46.9422,46.9506,302924.0
2020-03-13 10:35:00,55.85,55.98,55.56,55.69,390096.0,46.959,47.0683,46.7152,46.8245,390096.0
2020-03-13 10:40:00,55.67,55.68,55.44,55.53,284378.0,46.8076,46.8161,46.6143,46.6899,284378.0
2020-03-13 10:45:00,55.52,55.63,55.34,55.37,218905.0,46.6815,46.774,46.5302,46.5554,218905.0
2020-03-13 10:50:00,55.34,55.5,55.3,55.31,224660.0,46.5302,46.6647,46.4965,46.505,224660.0
2020-03-13 10:55:00,55.3,55.32,54.65,54.66,249530.0,46.4965,46.5134,45.95,45.9584,249530.0
2020-03-13 11:00:00,54.66,55.18,54.61,55.14,381279.0,45.9584,46.3957,45.9164,46.362,381279.0
2020-03-13 11:05:00,55.14,55.15,54.87,55.06,195176.0,46.362,46.3704,46.135,46.2948,195176.0
2020-03-13 11:10:00,55.07,55.18,54.72,55.05,282778.0,46.3032,46.3957,46.0089,46.2863,282778.0
2020-03-13 11:15:00,55.07,55.08,54.72,54.94,193000.0,46.3032,46.3116,46.0089,46.1939,193000.0
2020-03-13 11:20:00,54.94,55.07,54.7,54.72,149956.0,46.1939,46.3032,45.9921,46.0089,149956.0
2020-03-13 11:25:00,54.72,54.8,54.25,54.25,136018.0,46.0089,46.0761,45.6137,45.6137,136018.0
2020-03-13 11:30:00,54.23,54.37,54.0,54.02,330870.0,45.5969,45.7146,45.4035,45.4203,330870.0
2020-03-13 11:35:00,54.01,54.22,54.0,54.06,496812.0,45.4119,45.5885,45.4035,45.4539,496812.0
2020-03-13 11:40:00,54.07,54.09,53.68,53.71,257739.0,45.4624,45.4792,45.1344,45.1597,257739.0
2020-03-13 11:45:00,53.71,53.89,53.65,53.67,204191.0,45.1597,45.311,45.1092,45.126,204191.0
2020-03-13 11:50:00,53.66,54.2,53.66,54.18,286082.0,45.1176,45.5717,45.1176,45.5548,286082.0
2020-03-13 11:55:00,54.2,54.58,54.19,54.41,274845.0,45.5717,45.8912,45.5633,45.7482,274845.0
2020-03-13 12:00:00,54.4,54.47,53.91,54.05,152014.0,45.7398,45.7987,45.3278,45.4455,152014.0
2020-03-13 12:05:00,54.05,54.27,53.83,54.2,144838.0,45.4455,45.6305,45.2606,45.5717,144838.0
2020-03-13 12:10:00,54.16,54.6,54.02,54.42,149028.0,45.538,45.908,45.4203,45.7566,149028.0
2020-03-13 12:15:00,54.42,54.51,54.24,54.37,175253.0,45.7566,45.8323,45.6053,45.7146,175253.0
2020-03-13 12:20:00,54.37,54.48,54.15,54.18,195495.0,45.7146,45.8071,45.5296,45.5548,195495.0
2020-03-13 12:25:00,54.18,54.27,54.08,54.14,143358.0,45.5548,45.6305,45.4708,45.5212,143358.0
2020-03-13 12:30:00,54.13,54.94,54.08,54.85,198264.0,45.5128,46.1939,45.4708,46.1182,198264.0
2020-03-13 12:35:00,54.85,54.91,54.53,54.85,144659.0,46.1182,46.1686,45.8491,46.1182,144659.0
2020-03-13 12:40:00,54.85,55.17,54.84,55.16,205935.0,46.1182,46.3872,46.1098,46.3788,205935.0
2020-03-13 12:45:00,55.15,55.37,55.12,55.3,166076.0,46.3704,46.5554,46.3452,46.4965,166076.0
2020-03-13 12:50:00,55.32,55.5,55.23,55.29,163638.0,46.5134,46.6647,46.4377,46.4881,163638.0
2020-03-13 12:55:00,55.28,55.45,55.07,55.11,121384.0,46.4797,46.6227,46.3032,46.3368,121384.0
2020-03-13 13:00:00,55.11,55.2,54.7,54.72,154503.0,46.3368,46.4125,45.9921,46.0089,154503.0
2020-03-13 13:05:00,54.71,54.72,54.48,54.51,128885.0,46.0005,46.0089,45.8071,45.8323,128885.0
2020-03-13 13:10:00,54.51,54.84,54.38,54.84,141553.0,45.8323,46.1098,45.723,46.1098,141553.0
2020-03-13 13:15:00,54.84,55.12,54.82,55.1,141736.0,46.1098,46.3452,46.093,46.3284,141736.0
2020-03-13 13:20:00,55.1,55.41,55.08,55.37,287337.0,46.3284,46.589,46.3116,46.5554,287337.0
2020-03-13 13:25:00,55.37,55.61,55.33,55.56,121817.0,46.5554,46.7572,46.5218,46.7152,121817.0
2020-03-13 13:30:00,55.55,55.74,55.32,55.33,79467.0,46.7067,46.8665,46.5134,46.5218,79467.0
2020-03-13 13:35:00,55.33,55.35,55.04,55.22,82040.0,46.5218,46.5386,46.2779,46.4293,82040.0
2020-03-13 13:40:00,55.21,55.5,55.14,55.25,178706.0,46.4209,46.6647,46.362,46.4545,178706.0
2020-03-13 13:45:00,55.26,55.47,55.26,55.44,130648.0,46.4629,46.6395,46.4629,46.6143,130648.0
2020-03-13 13:50:00,55.44,55.51,55.37,55.41,215172.0,46.6143,46.6731,46.5554,46.589,215172.0
2020-03-13 13:55:00,55.41,55.5,55.25,55.44,152297.0,46.589,46.6647,46.4545,46.6143,152297.0
2020-03-13 14:00:00,55.44,55.45,55.01,55.05,180419.0,46.6143,46.6227,46.2527,46.2863,180419.0
2020-03-13 14:05:00,55.05,55.2,54.61,54.94,155809.0,46.2863,46.4125,45.9164,46.1939,155809.0
2020-03-13 14:10:00,54.93,55.05,54.78,54.93,132521.0,46.1854,46.2863,46.0593,46.1854,132521.0
2020-03-13 14:15:00,54.93,55.17,54.9,54.93,187406.0,46.1854,46.3872,46.1602,46.1854,187406.0
2020-03-13 14:20:00,54.93,55.09,54.76,55.05,124609.0,46.1854,46.32,46.0425,46.2863,124609.0
2020-03-13 14:25:00,55.05,55.06,54.7,54.74,129860.0,46.2863,46.2948,45.9921,46.0257,129860.0
2020-03-13 14:30:00,54.76,54.81,54.43,54.64,196688.0,46.0425,46.0846,45.765,45.9416,196688.0
2020-03-13 14:35:00,54.64,54.71,54.39,54.43,234694.0,45.9416,46.0005,45.7314,45.765,234694.0
2020-03-13 14:40:00,54.43,55.11,54.29,55.06,290228.0,45.765,46.3368,45.6473,46.2948,290228.0
2020-03-13 14:45:00,55.07,55.18,54.83,54.86,224602.0,46.3032,46.3957,46.1014,46.1266,224602.0
2020-03-13 14:50:00,54.86,55.01,54.76,54.94,209639.0,46.1266,46.2527,46.0425,46.1939,209639.0
2020-03-13 14:55:00,54.94,55.19,54.91,55.17,129583.0,46.1939,46.4041,46.1686,46.3872,129583.0
2020-03-13 15:00:00,55.17,55.58,55.09,55.14,734154.0,46.3872,46.732,46.32,46.362,734154.0
2020-03-13 15:05:00,55.16,55.41,55.16,55.21,155197.0,46.3788,46.589,46.3788,46.4209,155197.0
2020-03-13 15:10:00,55.21,55.41,54.85,55.18,186975.0,46.4209,46.589,46.1182,46.3957,186975.0
2020-03-13 15:15:00,55.19,55.4,55.13,55.31,167752.0,46.4041,46.5806,46.3536,46.505,167752.0
2020-03-13 15:20:00,55.3,55.66,55.13,55.61,236138.0,46.4965,46.7992,46.3536,46.7572,236138.0
2020-03-13 15:25:00,55.61,55.7,55.38,55.52,153198.0,46.7572,46.8329,46.5638,46.6815,153198.0
2020-03-13 15:30:00,55.53,55.69,54.22,54.59,508664.0,46.6899,46.8245,45.5885,45.8996,508664.0
2020-03-13 15:35:00,54.59,55.39,54.48,55.22,415697.0,45.8996,46.5722,45.8071,46.4293,415697.0
2020-03-13 15:40:00,55.2,56.15,55.09,56.1,456256.0,46.4125,47.2112,46.32,47.1692,456256.0
2020-03-13 15:45:00,56.1,56.86,56.09,56.8,762370.0,47.1692,47.8082,47.1608,47.7578,762370.0
2020-03-13 15:50:00,56.8,57.43,56.79,57.38,1198721.0,47.7578,48.2875,47.7493,48.2454,1198721.0
2020-03-13 15:55:00,57.37,57.72,56.67,57.69,1917325.0,48.237,48.5313,47.6485,48.5061,1917325.0
2020-03-16 09:30:00,52.0,52.7,51.94,52.67,172802.0,43.7219,44.3105,43.6714,44.2852,172802.0
2020-03-16 09:35:00,52.67,52.67,52.67,52.67,0.0,44.2852,44.2852,44.2852,44.2852,0.0
2020-03-16 09:40:00,52.67,52.67,52.67,52.67,0.0,44.2852,44.2852,44.2852,44.2852,0.0
2020-03-16 09:45:00,51.12,52.75,51.12,52.16,272716.0,42.982,44.3525,42.982,43.8564,272716.0
2020-03-16 09:50:00,52.17,52.92,52.16,52.91,318627.0,43.8648,44.4954,43.8564,44.487,318627.0
2020-03-16 09:55:00,52.92,53.9,52.9,53.38,175112.0,44.4954,45.3194,44.4786,44.8822,175112.0
2020-03-16 10:00:00,53.37,53.37,52.29,52.3,281429.0,44.8738,44.8738,43.9657,43.9741,281429.0
2020-03-16 10:05:00,52.33,52.81,52.21,52.81,327639.0,43.9994,44.4029,43.8985,44.4029,327639.0
2020-03-16 10:10:00,52.81,53.03,52.51,52.64,270514.0,44.4029,44.5879,44.1507,44.26,270514.0
2020-03-16 10:15:00,52.59,52.62,52.27,52.44,303952.0,44.218,44.2432,43.9489,44.0918,303952.0
2020-03-16 10:20:00,52.48,52.94,52.36,52.89,257231.0,44.1255,44.5122,44.0246,44.4702,257231.0
2020-03-16 10:25:00,52.89,53.21,52.83,52.97,319785.0,44.4702,44.7393,44.4198,44.5375,319785.0
2020-03-16 10:30:00,52.94,53.53,52.93,53.52,441267.0,44.5122,45.0083,44.5038,44.9999,441267.0
2020-03-16 10:35:00,53.53,54.0,53.28,54.0,551121.0,45.0083,45.4035,44.7981,45.4035,551121.0
2020-03-16 10:40:00,54.0,54.43,53.69,54.31,454488.0,45.4035,45.765,45.1429,45.6642,454488.0
2020-03-16 10:45:00,54.32,54.61,54.14,54.19,301576.0,45.6726,45.9164,45.5212,45.5633,301576.0
2020-03-16 10:50:00,54.2,54.49,53.9,54.43,220105.0,45.5717,45.8155,45.3194,45.765,220105.0
2020-03-16 10:55:00,54.44,54.48,53.88,54.25,408987.0,45.7735,45.8071,45.3026,45.6137,408987.0
2020-03-16 11:00:00,54.28,54.62,54.01,54.3,388774.0,45.6389,45.9248,45.4119,45.6557,388774.0
2020-03-16 11:05:00,54.29,54.93,54.23,54.93,414389.0,45.6473,46.1854,45.5969,46.1854,414389.0
2020-03-16 11:10:00,54.95,55.53,54.95,55.48,523155.0,46.2023,46.6899,46.2023,46.6479,523155.0
2020-03-16 11:15:00,55.48,55.99,55.48,55.96,298166.0,46.6479,47.0767,46.6479,47.0515,298166.0
2020-03-16 11:20:00,55.97,56.51,55.92,56.49,509547.0,47.0599,47.5139,47.0178,47.4971,509547.0
2020-03-16 11:25:00,56.5,56.5,55.52,55.69,244567.0,47.5055,47.5055,46.6815,46.8245,244567.0
2020-03-16 11:30:00,55.69,55.86,54.8,54.87,318276.0,46.8245,46.9674,46.0761,46.135,318276.0
2020-03-16 11:35:00,54.86,55.27,54.59,54.92,229165.0,46.1266,46.4713,45.8996,46.177,229165.0
2020-03-16 11:40:00,54.91,55.05,54.34,54.54,352643.0,46.1686,46.2863,45.6894,45.8575,352643.0
2020-03-16 11:45:00,54.55,54.55,54.2,54.28,199037.0,45.8659,45.8659,45.5717,45.6389,199037.0
2020-03-16 11:50:00,54.28,54.5,54.2,54.33,428013.0,45.6389,45.8239,45.5717,45.681,428013.0
2020-03-16 11:55:00,54.33,54.84,54.28,54.83,292570.0,45.681,46.1098,45.6389,46.1014,292570.0
2020-03-16 12:00:00,54.86,54.86,54.41,54.73,153222.0,46.1266,46.1266,45.7482,46.0173,153222.0
2020-03-16 12:05:00,54.73,54.73,54.51,54.56,129830.0,46.0173,46.0173,45.8323,45.8744,129830.0
2020-03-16 12:10:00,54.55,54.62,54.3,54.34,174461.0,45.8659,45.9248,45.6557,45.6894,174461.0
2020-03-16 12:15:00,54.32,54.33,53.73,53.73,236591.0,45.6726,45.681,45.1765,45.1765,236591.0
2020-03-16 12:20:00,53.72,54.13,53.72,54.13,220876.0,45.1681,45.5128,45.1681,45.5128,220876.0
2020-03-16 12:25:00,54.12,54.63,54.02,54.38,181896.0,45.5044,45.9332,45.4203,45.723,181896.0
2020-03-16 12:30:00,54.38,54.6,54.16,54.34,121867.0,45.723,45.908,45.538,45.6894,121867.0
2020-03-16 12:35:00,54.35,54.63,54.21,54.3,152247.0,45.6978,45.9332,45.5801,45.6557,152247.0
2020-03-16 12:40:00,54.3,54.33,54.07,54.08,160071.0,45.6557,45.681,45.4624,45.4708,160071.0
2020-03-16 12:45:00,54.08,54.12,53.51,53.54,169962.0,45.4708,45.5044,44.9915,45.0167,169962.0
2020-03-16 12:50:00,53.55,53.56,53.2,53.26,217668.0,45.0251,45.0335,44.7309,44.7813,217668.0
2020-03-16 12:55:00,53.27,53.49,53.12,53.41,139716.0,44.7897,44.9747,44.6636,44.9074,139716.0
2020-03-16 13:00:00,53.41,53.76,53.37,53.71,131077.0,44.9074,45.2017,44.8738,45.1597,131077.0
2020-03-16 13:05:00,53.71,53.72,53.17,53.27,145350.0,45.1597,45.1681,44.7056,44.7897,145350.0
2020-03-16 13:10:00,53.27,53.99,53.21,53.87,201019.0,44.7897,45.3951,44.7393,45.2942,201019.0
2020-03-16 13:15:00,53.89,53.9,53.51,53.53,144197.0,45.311,45.3194,44.9915,45.0083,144197.0
2020-03-16 13:20:00,53.52,53.68,53.25,53.6,198984.0,44.9999,45.1344,44.7729,45.0672,198984.0
2020-03-16 13:25:00,53.57,53.6,53.31,53.44,259611.0,45.042,45.0672,44.8233,44.9326,259611.0
2020-03-16 13:30:00,53.43,53.43,52.87,52.93,257058.0,44.9242,44.9242,44.4534,44.5038,257058.0
2020-03-16 13:35:00,52.93,53.06,52.68,52.89,176385.0,44.5038,44.6131,44.2936,44.4702,176385.0
2020-03-16 13:40:00,52.89,52.89,52.68,52.78,126813.0,44.4702,44.4702,44.2936,44.3777,126813.0
2020-03-16 13:45:00,52.78,53.17,52.76,53.11,114026.0,44.3777,44.7056,44.3609,44.6552,114026.0
2020-03-16 13:50:00,53.11,53.33,53.01,53.07,147722.0,44.6552,44.8402,44.5711,44.6216,147722.0
2020-03-16 13:55:00,53.07,53.33,53.07,53.12,161628.0,44.6216,44.8402,44.6216,44.6636,161628.0
2020-03-16 14:00:00,53.11,53.11,52.5,52.68,253732.0,44.6552,44.6552,44.1423,44.2936,253732.0
2020-03-16 14:05:00,52.68,52.9,52.64,52.68,174396.0,44.2936,44.4786,44.26,44.2936,174396.0
2020-03-16 14:10:00,52.68,52.83,52.6,52.83,135369.0,44.2936,44.4198,44.2264,44.4198,135369.0
2020-03-16 14:15:00,52.83,52.9,52.46,52.46,206269.0,44.4198,44.4786,44.1087,44.1087,206269.0
2020-03-16 14:20:00,52.47,52.57,52.2,52.21,393418.0,44.1171,44.2011,43.8901,43.8985,393418.0
2020-03-16 14:25:00,52.21,52.66,52.17,52.64,279465.0,43.8985,44.2768,43.8648,44.26,279465.0
2020-03-16 14:30:00,52.64,53.65,52.59,53.63,374749.0,44.26,45.1092,44.218,45.0924,374749.0
2020-03-16 14:35:00,53.63,53.82,53.16,53.49,521246.0,45.0924,45.2522,44.6972,44.9747,521246.0
2020-03-16 14:40:00,53.48,53.61,53.18,53.52,709479.0,44.9663,45.0756,44.714,44.9999,709479.0
2020-03-16 14:45:00,53.51,53.68,53.24,53.35,170538.0,44.9915,45.1344,44.7645,44.857,170538.0
2020-03-16 14:50:00,53.36,53.6,53.2,53.49,286945.0,44.8654,45.0672,44.7309,44.9747,286945.0
2020-03-16 14:55:00,53.49,53.85,53.38,53.64,233542.0,44.9747,45.2774,44.8822,45.1008,233542.0
2020-03-16 15:00:00,53.65,53.91,53.31,53.48,339913.0,45.1092,45.3278,44.8233,44.9663,339913.0
2020-03-16 15:05:00,53.48,53.74,53.44,53.56,263859.0,44.9663,45.1849,44.9326,45.0335,263859.0
2020-03-16 15:10:00,53.57,53.72,53.12,53.16,336051.0,45.042,45.1681,44.6636,44.6972,336051.0
2020-03-16 15:15:00,53.14,53.4,53.09,53.13,307166.0,44.6804,44.899,44.6384,44.672,307166.0
2020-03-16 15:20:00,53.12,53.31,52.72,53.05,667641.0,44.6636,44.8233,44.3273,44.6047,667641.0
2020-03-16 15:25:00,53.06,53.23,52.53,52.58,571644.0,44.6131,44.7561,44.1675,44.2096,571644.0
2020-03-16 15:30:00,52.6,52.6,51.58,51.66,857470.0,44.2264,44.2264,43.3688,43.436,857470.0
2020-03-16 15:35:00,51.63,51.67,51.06,51.21,722180.0,43.4108,43.4444,42.9315,43.0577,722180.0
2020-03-16 15:40:00,51.22,51.51,50.94,51.45,857846.0,43.0661,43.3099,42.8306,43.2594,857846.0
2020-03-16 15:45:00,51.47,52.06,51.22,51.69,929454.0,43.2763,43.7723,43.0661,43.4612,929454.0
2020-03-16 15:50:00,51.68,51.76,51.26,51.28,817226.0,43.4528,43.5201,43.0997,43.1165,817226.0
2020-03-16 15:55:00,51.29,51.32,50.92,51.14,1893164.0,43.1249,43.1501,42.8138,42.9988,1893164.0
2020-03-17 09:30:00,52.61,53.21,52.22,52.9,251381.0,44.2348,44.7393,43.9069,44.4786,251381.0
2020-03-17 09:35:00,52.89,53.15,52.61,52.71,276710.0,44.4702,44.6888,44.2348,44.3189,276710.0
2020-03-17 09:40:00,52.7,52.81,52.16,52.26,576215.0,44.3105,44.4029,43.8564,43.9405,576215.0
2020-03-17 09:45:00,52.26,53.44,52.24,53.05,510960.0,43.9405,44.9326,43.9237,44.6047,510960.0
2020-03-17 09:50:00,53.07,53.13,52.2,52.2,257125.0,44.6216,44.672,43.8901,43.8901,257125.0
2020-03-17 09:55:00,52.21,52.71,52.12,52.33,206224.0,43.8985,44.3189,43.8228,43.9994,206224.0
2020-03-17 10:00:00,52.34,53.08,52.04,53.07,241793.0,44.0078,44.63,43.7555,44.6216,241793.0
2020-03-17 10:05:00,53.08,53.7,52.93,53.53,377968.0,44.63,45.1513,44.5038,45.0083,377968.0
2020-03-17 10:10:00,53.52,54.22,53.52,53.82,283459.0,44.9999,45.5885,44.9999,45.2522,283459.0
2020-03-17 10:15:00,53.82,54.64,53.68,54.14,246218.0,45.2522,45.9416,45.1344,45.5212,246218.0
2020-03-17 10:20:00,54.13,54.76,54.01,54.5,383889.0,45.5128,46.0425,45.4119,45.8239,383889.0
2020-03-17 10:25:00,54.5,54.73,54.37,54.49,293917.0,45.8239,46.0173,45.7146,45.8155,293917.0
2020-03-17 10:30:00,54.49,54.58,54.02,54.05,433627.0,45.8155,45.8912,45.4203,45.4455,433627.0
2020-03-17 10:35:00,54.07,54.43,53.87,54.05,305952.0,45.4624,45.765,45.2942,45.4455,305952.0
2020-03-17 10:40:00,54.04,54.73,53.94,54.73,273316.0,45.4371,46.0173,45.3531,46.0173,273316.0
2020-03-17 10:45:00,54.78,55.44,54.42,55.1,634947.0,46.0593,46.6143,45.7566,46.3284,634947.0
2020-03-17 10:50:00,55.1,55.17,54.79,55.05,401044.0,46.3284,46.3872,46.0677,46.2863,401044.0
2020-03-17 10:55:00,55.08,55.78,54.93,55.67,302006.0,46.3116,46.9001,46.1854,46.8076,302006.0
2020-03-17 11:00:00,55.67,55.92,55.46,55.78,334277.0,46.8076,47.0178,46.6311,46.9001,334277.0
2020-03-17 11:05:00,55.8,56.22,55.73,56.17,268387.0,46.917,47.2701,46.8581,47.228,268387.0
2020-03-17 11:10:00,56.16,56.36,56.04,56.32,196502.0,47.2196,47.3878,47.1187,47.3542,196502.0
2020-03-17 11:15:00,56.32,56.52,55.98,56.52,332056.0,47.3542,47.5223,47.0683,47.5223,332056.0
2020-03-17 11:20:00,56.52,56.58,56.02,56.08,359689.0,47.5223,47.5728,47.1019,47.1524,359689.0
2020-03-17 11:25:00,56.09,56.41,55.91,55.92,285270.0,47.1608,47.4298,47.0094,47.0178,285270.0
2020-03-17 11:30:00,55.9,56.31,55.84,55.98,445174.0,47.001,47.3458,46.9506,47.0683,445174.0
2020-03-17 11:35:00,55.98,55.99,55.59,55.67,514865.0,47.0683,47.0767,46.7404,46.8076,514865.0
2020-03-17 11:40:00,55.67,55.99,55.61,55.84,354489.0,46.8076,47.0767,46.7572,46.9506,354489.0
2020-03-17 11:45:00,55.84,56.04,55.65,55.76,385123.0,46.9506,47.1187,46.7908,46.8833,385123.0
2020-03-17 11:50:00,55.75,56.15,55.67,56.15,430382.0,46.8749,47.2112,46.8076,47.2112,430382.0
2020-03-17 11:55:00,56.15,56.25,55.81,56.18,595485.0,47.2112,47.2953,46.9254,47.2365,595485.0
2020-03-17 12:00:00,56.17,56.31,56.05,56.22,508271.0,47.228,47.3458,47.1272,47.2701,508271.0
2020-03-17 12:05:00,56.25,56.99,56.25,56.99,462355.0,47.2953,47.9175,47.2953,47.9175,462355.0
2020-03-17 12:10:00,56.98,57.12,56.83,57.01,682092.0,47.9091,48.0268,47.783,47.9343,682092.0
2020-03-17 12:15:00,57.0,57.02,56.37,56.59,620895.0,47.9259,47.9427,47.3962,47.5812,620895.0
2020-03-17 12:20:00,56.58,56.6,56.02,56.26,342812.0,47.5728,47.5896,47.1019,47.3037,342812.0
2020-03-17 12:25:00,56.26,56.29,55.99,56.02,190522.0,47.3037,47.3289,47.0767,47.1019,190522.0
2020-03-17 12:30:00,56.05,56.2,55.78,56.16,287180.0,47.1272,47.2533,46.9001,47.2196,287180.0
2020-03-17 12:35:00,56.14,56.22,55.83,55.85,279643.0,47.2028,47.2701,46.9422,46.959,279643.0
2020-03-17 12:40:00,55.85,56.1,55.76,56.02,252920.0,46.959,47.1692,46.8833,47.1019,252920.0
2020-03-17 12:45:00,56.03,56.2,55.97,56.09,306430.0,47.1103,47.2533,47.0599,47.1608,306430.0
2020-03-17 12:50:00,56.09,56.14,55.77,56.14,519083.0,47.1608,47.2028,46.8917,47.2028,519083.0
2020-03-17 12:55:00,56.14,56.24,56.03,56.24,110302.0,47.2028,47.2869,47.1103,47.2869,110302.0
2020-03-17 13:00:00,56.25,56.5,56.2,56.26,159916.0,47.2953,47.5055,47.2533,47.3037,159916.0
2020-03-17 13:05:00,56.27,56.36,55.88,55.91,291395.0,47.3121,47.3878,46.9842,47.0094,291395.0
2020-03-17 13:10:00,55.91,55.93,55.41,55.46,396781.0,47.0094,47.0263,46.589,46.6311,396781.0
2020-03-17 13:15:00,55.46,55.62,55.17,55.56,643611.0,46.6311,46.7656,46.3872,46.7152,643611.0
2020-03-17 13:20:00,55.56,55.68,55.33,55.55,619272.0,46.7152,46.8161,46.5218,46.7067,619272.0
2020-03-17 13:25:00,55.56,55.89,55.48,55.79,234937.0,46.7152,46.9926,46.6479,46.9085,234937.0
2020-03-17 13:30:00,55.77,56.18,55.59,56.1,375928.0,46.8917,47.2365,46.7404,47.1692,375928.0
2020-03-17 13:35:00,56.09,56.42,56.07,56.4,267225.0,47.1608,47.4383,47.144,47.4214,267225.0
2020-03-17 13:40:00,56.41,56.69,56.36,56.69,470539.0,47.4298,47.6653,47.3878,47.6653,470539.0
2020-03-17 13:45:00,56.68,56.97,56.59,56.87,194966.0,47.6569,47.9007,47.5812,47.8166,194966.0
2020-03-17 13:50:00,56.87,57.01,56.72,56.79,219089.0,47.8166,47.9343,47.6905,47.7493,219089.0
2020-03-17 13:55:00,56.77,57.04,56.72,56.98,191745.0,47.7325,47.9595,47.6905,47.9091,191745.0
2020-03-17 14:00:00,56.99,57.1,56.64,56.95,271850.0,47.9175,48.01,47.6232,47.8839,271850.0
2020-03-17 14:05:00,56.92,57.29,56.86,57.28,435540.0,47.8587,48.1698,47.8082,48.1613,435540.0
2020-03-17 14:10:00,57.27,57.54,57.2,57.47,260385.0,48.1529,48.38,48.0941,48.3211,260385.0
2020-03-17 14:15:00,57.49,57.8,57.36,57.76,267439.0,48.3379,48.5986,48.2286,48.5649,267439.0
2020-03-17 14:20:00,57.76,57.91,57.24,57.31,377273.0,48.5649,48.6911,48.1277,48.1866,377273.0
2020-03-17 14:25:00,57.29,57.72,57.2,57.6,299098.0,48.1698,48.5313,48.0941,48.4304,299098.0
2020-03-17 14:30:00,57.6,57.96,57.59,57.87,286197.0,48.4304,48.7331,48.422,48.6574,286197.0
2020-03-17 14:35:00,57.88,58.15,57.75,58.03,479774.0,48.6658,48.8928,48.5565,48.7919,479774.0
2020-03-17 14:40:00,58.02,58.15,57.69,57.72,416130.0,48.7835,48.8928,48.5061,48.5313,416130.0
2020-03-17 14:45:00,57.72,57.76,57.18,57.24,489595.0,48.5313,48.5649,48.0773,48.1277,489595.0
2020-03-17 14:50:00,57.24,57.46,56.84,56.87,486120.0,48.1277,48.3127,47.7914,47.8166,486120.0
2020-03-17 14:55:00,56.88,57.18,56.83,57.09,392416.0,47.825,48.0773,47.783,48.0016,392416.0
2020-03-17 15:00:00,57.1,57.1,55.97,56.23,805297.0,48.01,48.01,47.0599,47.2785,805297.0
2020-03-17 15:05:00,56.24,56.76,56.0,56.43,707624.0,47.2869,47.7241,47.0851,47.4467,707624.0
2020-03-17 15:10:00,56.45,56.82,56.38,56.79,725447.0,47.4635,47.7746,47.4046,47.7493,725447.0
2020-03-17 15:15:00,56.78,56.94,56.61,56.72,543874.0,47.7409,47.8755,47.598,47.6905,543874.0
2020-03-17 15:20:00,56.7,56.8,56.4,56.6,556341.0,47.6737,47.7578,47.4214,47.5896,556341.0
2020-03-17 15:25:00,56.6,56.67,56.09,56.21,632026.0,47.5896,47.6485,47.1608,47.2617,632026.0
2020-03-17 15:30:00,56.21,56.71,56.11,56.62,586546.0,47.2617,47.6821,47.1776,47.6064,586546.0
2020-03-17 15:35:00,56.63,57.08,56.63,57.08,570606.0,47.6148,47.9932,47.6148,47.9932,570606.0
2020-03-17 15:40:00,57.08,57.86,57.08,57.86,597879.0,47.9932,48.649,47.9932,48.649,597879.0
2020-03-17 15:45:00,57.85,57.86,57.34,57.5,1008271.0,48.6406,48.649,48.2118,48.3463,1008271.0
2020-03-17 15:50:00,57.5,57.91,57.09,57.66,1425643.0,48.3463,48.6911,48.0016,48.4808,1425643.0
2020-03-17 15:55:00,57.66,57.85,57.11,57.59,3029883.0,48.4808,48.6406,48.0184,48.422,3029883.0
2020-03-18 09:30:00,54.21,54.67,53.71,54.26,421851.0,45.5801,45.9668,45.1597,45.6221,421851.0
2020-03-18 09:35:00,54.27,54.3,53.3,53.37,301460.0,45.6305,45.6557,44.8149,44.8738,301460.0
2020-03-18 09:40:00,53.37,53.54,52.93,53.0,546715.0,44.8738,45.0167,44.5038,44.5627,546715.0
2020-03-18 09:45:00,53.01,53.01,52.23,52.34,415742.0,44.5711,44.5711,43.9153,44.0078,415742.0
2020-03-18 09:50:00,52.31,54.22,52.26,54.21,883342.0,43.9825,45.5885,43.9405,45.5801,883342.0
2020-03-18 09:55:00,54.22,54.54,53.68,54.53,432929.0,45.5885,45.8575,45.1344,45.8491,432929.0
2020-03-18 10:00:00,54.5,55.98,54.33,55.84,515408.0,45.8239,47.0683,45.681,46.9506,515408.0
2020-03-18 10:05:00,55.84,55.94,55.07,55.09,493850.0,46.9506,47.0347,46.3032,46.32,493850.0
2020-03-18 10:10:00,55.11,55.26,54.76,55.0,448309.0,46.3368,46.4629,46.0425,46.2443,448309.0
2020-03-18 10:15:00,55.0,55.37,54.54,54.55,400936.0,46.2443,46.5554,45.8575,45.8659,400936.0
2020-03-18 10:20:00,54.54,54.6,54.22,54.46,182445.0,45.8575,45.908,45.5885,45.7903,182445.0
2020-03-18 10:25:00,54.48,55.2,54.48,55.15,241851.0,45.8071,46.4125,45.8071,46.3704,241851.0
2020-03-18 10:30:00,55.16,55.58,55.12,55.45,253851.0,46.3788,46.732,46.3452,46.6227,253851.0
2020-03-18 10:35:00,55.46,55.48,55.08,55.21,278882.0,46.6311,46.6479,46.3116,46.4209,278882.0
2020-03-18 10:40:00,55.21,55.6,55.16,55.45,264430.0,46.4209,46.7488,46.3788,46.6227,264430.0
2020-03-18 10:45:00,55.48,55.5,54.9,55.23,186664.0,46.6479,46.6647,46.1602,46.4377,186664.0
2020-03-18 10:50:00,55.22,55.22,54.64,54.69,321187.0,46.4293,46.4293,45.9416,45.9837,321187.0
2020-03-18 10:55:00,54.69,54.72,54.39,54.39,382283.0,45.9837,46.0089,45.7314,45.7314,382283.0
2020-03-18 11:00:00,54.38,54.62,54.3,54.46,478529.0,45.723,45.9248,45.6557,45.7903,478529.0
2020-03-18 11:05:00,54.46,54.66,54.29,54.42,359287.0,45.7903,45.9584,45.6473,45.7566,359287.0
2020-03-18 11:10:00,54.44,54.61,54.16,54.22,462250.0,45.7735,45.9164,45.538,45.5885,462250.0
2020-03-18 11:15:00,54.22,54.45,54.02,54.1,816538.0,45.5885,45.7819,45.4203,45.4876,816538.0
2020-03-18 11:20:00,54.11,54.42,54.11,54.26,508834.0,45.496,45.7566,45.496,45.6221,508834.0
2020-03-18 11:25:00,54.26,54.46,54.02,54.21,303715.0,45.6221,45.7903,45.4203,45.5801,303715.0
2020-03-18 11:30:00,54.22,54.57,54.04,54.32,360163.0,45.5885,45.8828,45.4371,45.6726,360163.0
2020-03-18 11:35:00,54.34,54.62,54.27,54.34,281364.0,45.6894,45.9248,45.6305,45.6894,281364.0
2020-03-18 11:40:00,54.34,54.52,54.18,54.32,267837.0,45.6894,45.8407,45.5548,45.6726,267837.0
2020-03-18 11:45:00,54.3,54.78,54.08,54.77,404138.0,45.6557,46.0593,45.4708,46.0509,404138.0
2020-03-18 11:50:00,54.78,55.15,54.72,54.96,331047.0,46.0593,46.3704,46.0089,46.2107,331047.0
2020-03-18 11:55:00,54.97,55.61,54.9,55.6,556132.0,46.2191,46.7572,46.1602,46.7488,556132.0
2020-03-18 12:00:00,55.6,55.7,55.14,55.44,663786.0,46.7488,46.8329,46.362,46.6143,663786.0
2020-03-18 12:05:00,55.44,56.01,55.44,55.63,477232.0,46.6143,47.0935,46.6143,46.774,477232.0
2020-03-18 12:10:00,55.63,55.95,55.31,55.34,325916.0,46.774,47.0431,46.505,46.5302,325916.0
2020-03-18 12:15:00,55.34,55.34,54.9,55.0,444772.0,46.5302,46.5302,46.1602,46.2443,444772.0
2020-03-18 12:20:00,55.01,55.48,54.94,55.45,262158.0,46.2527,46.6479,46.1939,46.6227,262158.0
2020-03-18 12:25:00,55.45,55.68,55.33,55.5,259637.0,46.6227,46.8161,46.5218,46.6647,259637.0
2020-03-18 12:30:00,55.5,55.55,55.06,55.41,300258.0,46.6647,46.7067,46.2948,46.589,300258.0
2020-03-18 12:35:00,55.4,55.6,55.08,55.59,446393.0,46.5806,46.7488,46.3116,46.7404,446393.0
2020-03-18 12:40:00,55.57,55.61,55.17,55.6,311858.0,46.7236,46.7572,46.3872,46.7488,311858.0
2020-03-18 12:45:00,55.59,55.61,54.91,55.14,334871.0,46.7404,46.7572,46.1686,46.362,334871.0
2020-03-18 12:50:00,55.15,55.41,55.04,55.25,281761.0,46.3704,46.589,46.2779,46.4545,281761.0
2020-03-18 12:55:00,55.25,55.36,55.01,55.06,66023.0,46.4545,46.547,46.2527,46.2948,66023.0
2020-03-18 13:00:00,55.06,55.06,55.06,55.06,0.0,46.2948,46.2948,46.2948,46.2948,0.0
2020-03-18 13:05:00,55.06,55.06,55.06,55.06,0.0,46.2948,46.2948,46.2948,46.2948,0.0
2020-03-18 13:10:00,54.49,55.26,54.49,54.52,159941.0,45.8155,46.4629,45.8155,45.8407,159941.0
2020-03-18 13:15:00,54.52,54.6,54.22,54.47,252287.0,45.8407,45.908,45.5885,45.7987,252287.0
2020-03-18 13:20:00,54.45,54.87,54.35,54.73,240903.0,45.7819,46.135,45.6978,46.0173,240903.0
2020-03-18 13:25:00,54.73,54.98,54.31,54.34,393784.0,46.0173,46.2275,45.6642,45.6894,393784.0
2020-03-18 13:30:00,54.34,54.36,53.9,54.15,559997.0,45.6894,45.7062,45.3194,45.5296,559997.0
2020-03-18 13:35:00,54.14,54.85,54.05,54.73,444763.0,45.5212,46.1182,45.4455,46.0173,444763.0
2020-03-18 13:40:00,54.7,55.0,54.44,54.82,475347.0,45.9921,46.2443,45.7735,46.093,475347.0
2020-03-18 13:45:00,54.76,54.77,54.31,54.64,314709.0,46.0425,46.0509,45.6642,45.9416,314709.0
2020-03-18 13:50:00,54.65,54.7,54.14,54.47,268503.0,45.95,45.9921,45.5212,45.7987,268503.0
2020-03-18 13:55:00,54.48,54.56,53.9,54.08,308302.0,45.8071,45.8744,45.3194,45.4708,308302.0
2020-03-18 14:00:00,54.08,54.23,53.92,54.03,385816.0,45.4708,45.5969,45.3362,45.4287,385816.0
2020-03-18 14:05:00,54.03,54.48,53.91,54.19,465019.0,45.4287,45.8071,45.3278,45.5633,465019.0
2020-03-18 14:10:00,54.18,54.21,53.83,54.08,549783.0,45.5548,45.5801,45.2606,45.4708,549783.0
2020-03-18 14:15:00,54.08,54.45,54.01,54.02,655859.0,45.4708,45.7819,45.4119,45.4203,655859.0
2020-03-18 14:20:00,54.01,54.11,53.71,53.76,477746.0,45.4119,45.496,45.1597,45.2017,477746.0
2020-03-18 14:25:00,53.76,54.12,53.59,54.07,416651.0,45.2017,45.5044,45.0588,45.4624,416651.0
2020-03-18 14:30:00,54.07,54.26,53.65,53.91,546965.0,45.4624,45.6221,45.1092,45.3278,546965.0
2020-03-18 14:35:00,53.91,54.2,53.91,54.11,403004.0,45.3278,45.5717,45.3278,45.496,403004.0
2020-03-18 14:40:00,54.11,54.14,53.46,53.71,374339.0,45.496,45.5212,44.9495,45.1597,374339.0
2020-03-18 14:45:00,53.71,53.82,53.08,53.22,502662.0,45.1597,45.2522,44.63,44.7477,502662.0
2020-03-18 14:50:00,53.23,53.71,53.04,53.64,443261.0,44.7561,45.1597,44.5963,45.1008,443261.0
2020-03-18 14:55:00,53.65,54.25,53.6,54.25,608005.0,45.1092,45.6137,45.0672,45.6137,608005.0
2020-03-18 15:00:00,54.25,54.33,53.65,53.82,659817.0,45.6137,45.681,45.1092,45.2522,659817.0
2020-03-18 15:05:00,53.82,54.58,53.82,54.13,669952.0,45.2522,45.8912,45.2522,45.5128,669952.0
2020-03-18 15:10:00,54.14,54.66,54.13,54.29,833456.0,45.5212,45.9584,45.5128,45.6473,833456.0
2020-03-18 15:15:00,54.3,54.37,53.52,53.78,652252.0,45.6557,45.7146,44.9999,45.2185,652252.0
2020-03-18 15:20:00,53.78,53.79,53.24,53.33,604404.0,45.2185,45.2269,44.7645,44.8402,604404.0
2020-03-18 15:25:00,53.33,53.8,52.97,52.99,735681.0,44.8402,45.2353,44.5375,44.5543,735681.0
2020-03-18 15:30:00,52.97,53.86,52.96,53.65,760675.0,44.5375,45.2858,44.5291,45.1092,760675.0
2020-03-18 15:35:00,53.64,53.64,53.18,53.33,796399.0,45.1008,45.1008,44.714,44.8402,796399.0
2020-03-18 15:40:00,53.33,53.92,53.3,53.6,765104.0,44.8402,45.3362,44.8149,45.0672,765104.0
2020-03-18 15:45:00,53.6,53.81,53.35,53.77,1075828.0,45.0672,45.2437,44.857,45.2101,1075828.0
2020-03-18 15:50:00,53.77,54.93,53.58,54.88,1326573.0,45.2101,46.1854,45.0504,46.1434,1326573.0
2020-03-18 15:55:00,54.89,55.47,54.22,55.21,2669088.0,46.1518,46.6395,45.5885,46.4209,2669088.0
2020-03-19 09:30:00,54.64,54.88,53.56,53.56,407786.0,45.9416,46.1434,45.0335,45.0335,407786.0
2020-03-19 09:35:00,53.57,53.8,53.05,53.05,420435.0,45.042,45.2353,44.6047,44.6047,420435.0
2020-03-19 09:40:00,53.05,53.08,52.38,52.77,290614.0,44.6047,44.63,44.0414,44.3693,290614.0
2020-03-19 09:45:00,52.76,52.86,52.33,52.66,354562.0,44.3609,44.445,43.9994,44.2768,354562.0
2020-03-19 09:50:00,52.65,52.99,52.39,52.56,342702.0,44.2684,44.5543,44.0498,44.1927,342702.0
2020-03-19 09:55:00,52.55,52.92,52.4,52.78,384107.0,44.1843,44.4954,44.0582,44.3777,384107.0
2020-03-19 10:00:00,52.75,53.43,52.57,53.35,491819.0,44.3525,44.9242,44.2011,44.857,491819.0
2020-03-19 10:05:00,53.33,53.62,53.15,53.61,367556.0,44.8402,45.084,44.6888,45.0756,367556.0
2020-03-19 10:10:00,53.65,54.1,53.37,54.04,474617.0,45.1092,45.4876,44.8738,45.4371,474617.0
2020-03-19 10:15:00,54.04,54.23,53.45,53.45,310448.0,45.4371,45.5969,44.9411,44.9411,310448.0
2020-03-19 10:20:00,53.47,53.79,53.37,53.56,274046.0,44.9579,45.2269,44.8738,45.0335,274046.0
2020-03-19 10:25:00,53.59,53.81,53.42,53.51,292791.0,45.0588,45.2437,44.9158,44.9915,292791.0
2020-03-19 10:30:00,53.48,53.98,53.34,53.88,325068.0,44.9663,45.3867,44.8486,45.3026,325068.0
2020-03-19 10:35:00,53.88,53.88,53.37,53.4,318516.0,45.3026,45.3026,44.8738,44.899,318516.0
2020-03-19 10:40:00,53.41,53.85,53.31,53.71,352508.0,44.9074,45.2774,44.8233,45.1597,352508.0
2020-03-19 10:45:00,53.71,53.71,53.21,53.24,251057.0,45.1597,45.1597,44.7393,44.7645,251057.0
2020-03-19 10:50:00,53.25,53.45,53.16,53.36,254233.0,44.7729,44.9411,44.6972,44.8654,254233.0
2020-03-19 10:55:00,53.37,53.51,52.95,53.02,327241.0,44.8738,44.9915,44.5207,44.5795,327241.0
2020-03-19 11:00:00,53.01,53.6,53.0,53.33,384077.0,44.5711,45.0672,44.5627,44.8402,384077.0
2020-03-19 11:05:00,53.33,53.51,53.17,53.31,354022.0,44.8402,44.9915,44.7056,44.8233,354022.0
2020-03-19 11:10:00,53.32,53.41,53.05,53.31,337945.0,44.8318,44.9074,44.6047,44.8233,337945.0
2020-03-19 11:15:00,53.32,53.36,53.02,53.05,323160.0,44.8318,44.8654,44.5795,44.6047,323160.0
2020-03-19 11:20:00,53.05,53.2,52.86,52.93,209043.0,44.6047,44.7309,44.445,44.5038,209043.0
2020-03-19 11:25:00,52.93,53.66,52.92,53.6,367572.0,44.5038,45.1176,44.4954,45.0672,367572.0
2020-03-19 11:30:00,53.61,53.75,53.3,53.73,364216.0,45.0756,45.1933,44.8149,45.1765,364216.0
2020-03-19 11:35:00,53.68,54.1,53.47,53.68,360745.0,45.1344,45.4876,44.9579,45.1344,360745.0
2020-03-19 11:40:00,53.69,54.08,53.67,53.99,288659.0,45.1429,45.4708,45.126,45.3951,288659.0
2020-03-19 11:45:00,53.97,54.19,53.79,54.14,248728.0,45.3783,45.5633,45.2269,45.5212,248728.0
2020-03-19 11:50:00,54.14,54.15,53.76,53.83,213875.0,45.5212,45.5296,45.2017,45.2606,213875.0
2020-03-19 11:55:00,53.83,53.93,53.28,53.37,328123.0,45.2606,45.3446,44.7981,44.8738,328123.0
2020-03-19 12:00:00,53.38,53.56,53.04,53.07,586992.0,44.8822,45.0335,44.5963,44.6216,586992.0
2020-03-19 12:05:00,53.04,53.31,52.86,52.89,394696.0,44.5963,44.8233,44.445,44.4702,394696.0
2020-03-19 12:10:00,52.89,52.92,52.49,52.72,432067.0,44.4702,44.4954,44.1339,44.3273,432067.0
2020-03-19 12:15:00,52.72,52.72,52.26,52.34,449381.0,44.3273,44.3273,43.9405,44.0078,449381.0
2020-03-19 12:20:00,52.34,52.62,52.12,52.12,396045.0,44.0078,44.2432,43.8228,43.8228,396045.0
2020-03-19 12:25:00,52.13,52.61,52.01,52.49,352011.0,43.8312,44.2348,43.7303,44.1339,352011.0
2020-03-19 12:30:00,52.51,52.58,52.18,52.23,320864.0,44.1507,44.2096,43.8732,43.9153,320864.0
2020-03-19 12:35:00,52.24,52.56,52.11,52.51,284310.0,43.9237,44.1927,43.8144,44.1507,284310.0
2020-03-19 12:40:00,52.5,52.72,52.39,52.46,463349.0,44.1423,44.3273,44.0498,44.1087,463349.0
2020-03-19 12:45:00,52.46,52.56,52.24,52.25,221117.0,44.1087,44.1927,43.9237,43.9321,221117.0
2020-03-19 12:50:00,52.24,52.74,52.2,52.71,322588.0,43.9237,44.3441,43.8901,44.3189,322588.0
2020-03-19 12:55:00,52.71,52.79,52.32,52.41,321106.0,44.3189,44.3861,43.9909,44.0666,321106.0
2020-03-19 13:00:00,52.41,52.68,52.34,52.49,515747.0,44.0666,44.2936,44.0078,44.1339,515747.0
2020-03-19 13:05:00,52.5,52.69,52.38,52.48,244859.0,44.1423,44.302,44.0414,44.1255,244859.0
2020-03-19 13:10:00,52.45,52.76,52.41,52.58,162349.0,44.1003,44.3609,44.0666,44.2096,162349.0
2020-03-19 13:15:00,52.57,52.62,52.38,52.48,148167.0,44.2011,44.2432,44.0414,44.1255,148167.0
2020-03-19 13:20:00,52.48,52.93,52.41,52.86,219647.0,44.1255,44.5038,44.0666,44.445,219647.0
2020-03-19 13:25:00,52.84,52.88,52.23,52.3,212498.0,44.4282,44.4618,43.9153,43.9741,212498.0
2020-03-19 13:30:00,52.31,52.5,52.27,52.48,74552.0,43.9825,44.1423,43.9489,44.1255,74552.0
2020-03-19 13:35:00,52.47,52.61,52.4,52.59,115521.0,44.1171,44.2348,44.0582,44.218,115521.0
2020-03-19 13:40:00,52.59,52.86,52.46,52.8,112656.0,44.218,44.445,44.1087,44.3945,112656.0
2020-03-19 13:45:00,52.82,53.03,52.76,52.95,147217.0,44.4114,44.5879,44.3609,44.5207,147217.0
2020-03-19 13:50:00,52.95,53.56,52.95,53.52,228720.0,44.5207,45.0335,44.5207,44.9999,228720.0
2020-03-19 13:55:00,53.51,53.62,53.35,53.41,317221.0,44.9915,45.084,44.857,44.9074,317221.0
2020-03-19 14:00:00,53.41,53.51,52.98,52.98,161328.0,44.9074,44.9915,44.5459,44.5459,161328.0
2020-03-19 14:05:00,52.97,53.08,52.73,52.86,123486.0,44.5375,44.63,44.3357,44.445,123486.0
2020-03-19 14:10:00,52.85,53.06,52.75,52.94,134651.0,44.4366,44.6131,44.3525,44.5122,134651.0
2020-03-19 14:15:00,52.94,52.99,52.65,52.96,134871.0,44.5122,44.5543,44.2684,44.5291,134871.0
2020-03-19 14:20:00,52.96,53.13,52.78,53.12,181374.0,44.5291,44.672,44.3777,44.6636,181374.0
2020-03-19 14:25:00,53.12,53.21,52.79,52.88,166221.0,44.6636,44.7393,44.3861,44.4618,166221.0
2020-03-19 14:30:00,52.89,53.15,52.81,53.05,201312.0,44.4702,44.6888,44.4029,44.6047,201312.0
2020-03-19 14:35:00,53.04,53.28,52.92,53.25,223291.0,44.5963,44.7981,44.4954,44.7729,223291.0
2020-03-19 14:40:00,53.27,53.63,53.13,53.51,277582.0,44.7897,45.0924,44.672,44.9915,277582.0
2020-03-19 14:45:00,53.51,53.52,53.28,53.46,295268.0,44.9915,44.9999,44.7981,44.9495,295268.0
2020-03-19 14:50:00,53.49,53.58,52.98,53.03,151931.0,44.9747,45.0504,44.5459,44.5879,151931.0
2020-03-19 14:55:00,53.07,53.16,52.96,53.04,175287.0,44.6216,44.6972,44.5291,44.5963,175287.0
2020-03-19 15:00:00,53.02,53.02,52.49,52.52,429176.0,44.5795,44.5795,44.1339,44.1591,429176.0
2020-03-19 15:05:00,52.52,52.73,52.25,52.26,320535.0,44.1591,44.3357,43.9321,43.9405,320535.0
2020-03-19 15:10:00,52.27,52.65,52.1,52.53,473749.0,43.9489,44.2684,43.806,44.1675,473749.0
2020-03-19 15:15:00,52.54,52.91,52.25,52.77,416778.0,44.1759,44.487,43.9321,44.3693,416778.0
2020-03-19 15:20:00,52.76,53.07,52.71,53.01,409912.0,44.3609,44.6216,44.3189,44.5711,409912.0
2020-03-19 15:25:00,53.03,53.31,52.83,53.11,335514.0,44.5879,44.8233,44.4198,44.6552,335514.0
2020-03-19 15:30:00,53.13,53.31,52.78,53.09,469315.0,44.672,44.8233,44.3777,44.6384,469315.0
2020-03-19 15:35:00,53.08,53.16,52.72,52.89,497808.0,44.63,44.6972,44.3273,44.4702,497808.0
2020-03-19 15:40:00,52.9,53.19,52.74,53.09,466788.0,44.4786,44.7224,44.3441,44.6384,466788.0
2020-03-19 15:45:00,53.08,53.16,52.46,52.48,596151.0,44.63,44.6972,44.1087,44.1255,596151.0
2020-03-19 15:50:00,52.49,52.49,51.77,51.93,756128.0,44.1339,44.1339,43.5285,43.663,756128.0
2020-03-19 15:55:00,51.95,52.09,51.79,52.07,2285413.0,43.6798,43.7976,43.5453,43.7807,2285413.0
2020-03-20 09:30:00,52.39,52.42,51.28,51.55,211982.0,44.0498,44.075,43.1165,43.3435,211982.0
2020-03-20 09:35:00,51.53,51.77,51.26,51.33,303698.0,43.3267,43.5285,43.0997,43.1585,303698.0
2020-03-20 09:40:00,51.33,51.48,50.69,50.81,364994.0,43.1585,43.2847,42.6204,42.7213,364994.0
2020-03-20 09:45:00,50.84,50.86,50.3,50.62,330193.0,42.7466,42.7634,42.2925,42.5616,330193.0
2020-03-20 09:50:00,50.61,51.18,50.52,51.1,451535.0,42.5532,43.0324,42.4775,42.9652,451535.0
2020-03-20 09:55:00,51.09,51.23,50.87,50.99,251496.0,42.9568,43.0745,42.7718,42.8727,251496.0
2020-03-20 10:00:00,50.97,51.62,50.93,51.53,231688.0,42.8559,43.4024,42.8222,43.3267,231688.0
2020-03-20 10:05:00,51.54,51.63,51.19,51.38,300116.0,43.3351,43.4108,43.0408,43.2006,300116.0
2020-03-20 10:10:00,51.37,51.45,51.14,51.32,181584.0,43.1922,43.2594,42.9988,43.1501,181584.0
2020-03-20 10:15:00,51.33,51.48,51.1,51.14,210049.0,43.1585,43.2847,42.9652,42.9988,210049.0
2020-03-20 10:20:00,51.13,51.82,51.04,51.82,167269.0,42.9904,43.5705,42.9147,43.5705,167269.0
2020-03-20 10:25:00,51.82,51.88,51.46,51.76,235618.0,43.5705,43.621,43.2679,43.5201,235618.0
2020-03-20 10:30:00,51.76,52.16,51.76,52.13,281885.0,43.5201,43.8564,43.5201,43.8312,281885.0
2020-03-20 10:35:00,52.14,52.19,51.77,51.93,308830.0,43.8396,43.8816,43.5285,43.663,308830.0
2020-03-20 10:40:00,51.92,51.95,51.69,51.72,249734.0,43.6546,43.6798,43.4612,43.4865,249734.0
2020-03-20 10:45:00,51.72,51.74,51.33,51.65,374153.0,43.4865,43.5033,43.1585,43.4276,374153.0
2020-03-20 10:50:00,51.64,51.91,51.63,51.85,135556.0,43.4192,43.6462,43.4108,43.5958,135556.0
2020-03-20 10:55:00,51.85,51.94,51.64,51.65,222853.0,43.5958,43.6714,43.4192,43.4276,222853.0
2020-03-20 11:00:00,51.66,51.83,51.32,51.41,281948.0,43.436,43.579,43.1501,43.2258,281948.0
2020-03-20 11:05:00,51.43,51.69,51.32,51.51,304089.0,43.2426,43.4612,43.1501,43.3099,304089.0
2020-03-20 11:10:00,51.51,51.72,51.33,51.44,276943.0,43.3099,43.4865,43.1585,43.251,276943.0
2020-03-20 11:15:00,51.43,51.5,51.12,51.15,308157.0,43.2426,43.3015,42.982,43.0072,308157.0
2020-03-20 11:20:00,51.16,51.16,50.7,50.72,400152.0,43.0156,43.0156,42.6288,42.6457,400152.0
2020-03-20 11:25:00,50.72,51.1,50.7,50.77,272448.0,42.6457,42.9652,42.6288,42.6877,272448.0
2020-03-20 11:30:00,50.77,51.01,50.63,50.73,382214.0,42.6877,42.8895,42.57,42.6541,382214.0
2020-03-20 11:35:00,50.71,50.96,50.65,50.67,237943.0,42.6373,42.8475,42.5868,42.6036,237943.0
2020-03-20 11:40:00,50.66,50.81,50.59,50.64,186824.0,42.5952,42.7213,42.5364,42.5784,186824.0
2020-03-20 11:45:00,50.64,51.2,50.52,51.19,205255.0,42.5784,43.0492,42.4775,43.0408,205255.0
2020-03-20 11:50:00,51.18,51.38,51.11,51.27,203774.0,43.0324,43.2006,42.9736,43.1081,203774.0
2020-03-20 11:55:00,51.27,51.31,51.04,51.04,327274.0,43.1081,43.1417,42.9147,42.9147,327274.0
2020-03-20 12:00:00,51.03,51.07,50.54,50.57,252641.0,42.9063,42.9399,42.4943,42.5195,252641.0
2020-03-20 12:05:00,50.56,50.63,50.43,50.48,269372.0,42.5111,42.57,42.4018,42.4439,269372.0
2020-03-20 12:10:00,50.47,50.77,50.46,50.72,254508.0,42.4355,42.6877,42.427,42.6457,254508.0
2020-03-20 12:15:00,50.72,50.96,50.63,50.94,169660.0,42.6457,42.8475,42.57,42.8306,169660.0
2020-03-20 12:20:00,50.94,51.04,50.59,50.77,216038.0,42.8306,42.9147,42.5364,42.6877,216038.0
2020-03-20 12:25:00,50.77,50.77,50.47,50.62,206926.0,42.6877,42.6877,42.4355,42.5616,206926.0
2020-03-20 12:30:00,50.62,50.74,50.47,50.7,396396.0,42.5616,42.6625,42.4355,42.6288,396396.0
2020-03-20 12:35:00,50.71,50.97,50.67,50.77,153964.0,42.6373,42.8559,42.6036,42.6877,153964.0
2020-03-20 12:40:00,50.77,50.84,50.62,50.67,254163.0,42.6877,42.7466,42.5616,42.6036,254163.0
2020-03-20 12:45:00,50.68,50.98,50.65,50.91,169904.0,42.612,42.8643,42.5868,42.8054,169904.0
2020-03-20 12:50:00,50.91,51.32,50.88,51.27,274934.0,42.8054,43.1501,42.7802,43.1081,274934.0
2020-03-20 12:55:00,51.27,51.39,50.94,50.95,121393.0,43.1081,43.209,42.8306,42.839,121393.0
2020-03-20 13:00:00,50.95,51.27,50.92,51.04,246206.0,42.839,43.1081,42.8138,42.9147,246206.0
2020-03-20 13:05:00,51.04,51.36,51.03,51.34,203386.0,42.9147,43.1838,42.9063,43.167,203386.0
2020-03-20 13:10:00,51.34,51.4,50.96,50.97,158911.0,43.167,43.2174,42.8475,42.8559,158911.0
2020-03-20 13:15:00,50.98,51.88,50.84,51.87,195447.0,42.8643,43.621,42.7466,43.6126,195447.0
2020-03-20 13:20:00,51.85,51.85,51.25,51.32,323609.0,43.5958,43.5958,43.0913,43.1501,323609.0
2020-03-20 13:25:00,51.33,51.54,51.21,51.33,189633.0,43.1585,43.3351,43.0577,43.1585,189633.0
2020-03-20 13:30:00,51.34,51.47,51.16,51.23,145198.0,43.167,43.2763,43.0156,43.0745,145198.0
2020-03-20 13:35:00,51.22,51.61,51.17,51.56,254258.0,43.0661,43.394,43.024,43.3519,254258.0
2020-03-20 13:40:00,51.54,51.54,51.35,51.39,190551.0,43.3351,43.3351,43.1754,43.209,190551.0
2020-03-20 13:45:00,51.38,51.49,51.08,51.09,204986.0,43.2006,43.2931,42.9483,42.9568,204986.0
2020-03-20 13:50:00,51.1,51.21,50.92,50.95,227414.0,42.9652,43.0577,42.8138,42.839,227414.0
2020-03-20 13:55:00,50.94,50.97,50.51,50.68,239576.0,42.8306,42.8559,42.4691,42.612,239576.0
2020-03-20 14:00:00,50.68,50.89,50.58,50.89,186385.0,42.612,42.7886,42.5279,42.7886,186385.0
2020-03-20 14:05:00,50.88,51.12,50.79,51.06,153570.0,42.7802,42.982,42.7045,42.9315,153570.0
2020-03-20 14:10:00,51.07,51.11,50.65,50.66,91911.0,42.9399,42.9736,42.5868,42.5952,91911.0
2020-03-20 14:15:00,50.64,50.64,50.37,50.52,260499.0,42.5784,42.5784,42.3514,42.4775,260499.0
2020-03-20 14:20:00,50.53,50.63,50.13,50.16,182283.0,42.4859,42.57,42.1496,42.1748,182283.0
2020-03-20 14:25:00,50.18,50.36,50.04,50.34,214257.0,42.1916,42.343,42.0739,42.3262,214257.0
2020-03-20 14:30:00,50.34,50.54,50.12,50.14,263868.0,42.3262,42.4943,42.1412,42.158,263868.0
2020-03-20 14:35:00,50.14,50.24,49.95,50.21,265903.0,42.158,42.2421,41.9982,42.2168,265903.0
2020-03-20 14:40:00,50.21,50.3,50.0,50.1,205331.0,42.2168,42.2925,42.0403,42.1244,205331.0
2020-03-20 14:45:00,50.11,50.21,50.01,50.13,362716.0,42.1328,42.2168,42.0487,42.1496,362716.0
2020-03-20 14:50:00,50.14,50.36,49.79,49.82,294990.0,42.158,42.343,41.8637,41.8889,294990.0
2020-03-20 14:55:00,49.82,49.86,49.64,49.83,361239.0,41.8889,41.9226,41.7376,41.8973,361239.0
2020-03-20 15:00:00,49.84,50.02,49.47,49.54,547582.0,41.9057,42.0571,41.5947,41.6535,547582.0
2020-03-20 15:05:00,49.53,49.7,49.39,49.44,503835.0,41.6451,41.788,41.5274,41.5694,503835.0
2020-03-20 15:10:00,49.45,49.63,49.37,49.44,350667.0,41.5778,41.7292,41.5106,41.5694,350667.0
2020-03-20 15:15:00,49.47,49.56,48.92,48.94,381903.0,41.5947,41.6703,41.1322,41.149,381903.0
2020-03-20 15:20:00,48.93,49.15,48.92,49.02,385812.0,41.1406,41.3256,41.1322,41.2163,385812.0
2020-03-20 15:25:00,49.02,49.78,48.92,49.55,766436.0,41.2163,41.8553,41.1322,41.6619,766436.0
2020-03-20 15:30:00,49.57,50.1,49.57,50.03,562986.0,41.6787,42.1244,41.6787,42.0655,562986.0
2020-03-20 15:35:00,50.03,50.03,48.9,49.03,573995.0,42.0655,42.0655,41.1154,41.2247,573995.0
2020-03-20 15:40:00,49.03,49.05,48.53,48.53,600502.0,41.2247,41.2415,40.8043,40.8043,600502.0
2020-03-20 15:45:00,48.52,48.68,48.14,48.28,785509.0,40.7959,40.9304,40.4764,40.5941,785509.0
2020-03-20 15:50:00,48.27,48.27,47.48,47.88,1266391.0,40.5857,40.5857,39.9214,40.2578,1266391.0
2020-03-20 15:55:00,47.88,48.16,47.49,47.92,2762302.0,40.2578,40.4932,39.9299,40.2914,2762302.0
2020-03-23 09:30:00,47.19,47.35,46.15,46.73,518254.0,40.0962,40.2321,39.2125,39.7053,518254.0
2020-03-23 09:35:00,46.68,46.8,45.56,45.64,268789.0,39.6628,39.7648,38.7112,38.7792,268789.0
2020-03-23 09:40:00,45.6,45.8,45.24,45.39,933935.0,38.7452,38.9151,38.4393,38.5668,933935.0
2020-03-23 09:45:00,45.35,45.77,44.86,45.66,367198.0,38.5328,38.8896,38.1164,38.7962,367198.0
2020-03-23 09:50:00,45.64,46.21,45.32,46.06,350940.0,38.7792,39.2635,38.5073,39.136,350940.0
2020-03-23 09:55:00,46.06,46.51,46.04,46.36,276668.0,39.136,39.5184,39.119,39.3909,276668.0
2020-03-23 10:00:00,46.33,46.39,45.73,45.78,272499.0,39.3654,39.4164,38.8556,38.8981,272499.0
2020-03-23 10:05:00,45.79,46.08,45.72,45.79,307571.0,38.9066,39.153,38.8471,38.9066,307571.0
2020-03-23 10:10:00,45.78,46.06,45.7,45.79,430864.0,38.8981,39.136,38.8302,38.9066,430864.0
2020-03-23 10:15:00,45.81,45.97,45.26,45.3,401243.0,38.9236,39.0596,38.4563,38.4903,401243.0
2020-03-23 10:20:00,45.31,45.62,45.13,45.6,603590.0,38.4988,38.7622,38.3458,38.7452,603590.0
2020-03-23 10:25:00,45.61,45.93,45.58,45.73,259182.0,38.7537,39.0256,38.7282,38.8556,259182.0
2020-03-23 10:30:00,45.75,45.79,45.39,45.52,332898.0,38.8726,38.9066,38.5668,38.6772,332898.0
2020-03-23 10:35:00,45.54,45.92,45.43,45.9,218870.0,38.6942,39.0171,38.6007,39.0001,218870.0
2020-03-23 10:40:00,45.9,46.08,45.71,45.92,359927.0,39.0001,39.153,38.8386,39.0171,359927.0
2020-03-23 10:45:00,45.91,45.93,45.42,45.55,346559.0,39.0086,39.0256,38.5922,38.7027,346559.0
2020-03-23 10:50:00,45.56,45.66,45.34,45.45,276371.0,38.7112,38.7962,38.5243,38.6177,276371.0
2020-03-23 10:55:00,45.45,45.46,44.98,44.98,268864.0,38.6177,38.6262,38.2184,38.2184,268864.0
2020-03-23 11:00:00,44.99,45.11,44.79,45.01,402553.0,38.2269,38.3288,38.0569,38.2439,402553.0
2020-03-23 11:05:00,45.02,45.21,44.96,45.09,311801.0,38.2524,38.4138,38.2014,38.3119,311801.0
2020-03-23 11:10:00,45.1,45.49,45.05,45.43,348496.0,38.3203,38.6517,38.2779,38.6007,348496.0
2020-03-23 11:15:00,45.44,45.56,45.11,45.19,278748.0,38.6092,38.7112,38.3288,38.3968,278748.0
2020-03-23 11:20:00,45.2,45.2,44.96,44.97,359351.0,38.4053,38.4053,38.2014,38.2099,359351.0
2020-03-23 11:25:00,44.97,45.1,44.57,44.57,332855.0,38.2099,38.3203,37.87,37.87,332855.0
2020-03-23 11:30:00,44.59,44.78,44.49,44.57,616724.0,37.887,38.0485,37.802,37.87,616724.0
2020-03-23 11:35:00,44.57,44.62,44.29,44.31,294905.0,37.87,37.9125,37.6321,37.6491,294905.0
2020-03-23 11:40:00,44.3,44.44,43.95,44.01,620848.0,37.6406,37.7596,37.3432,37.3942,620848.0
2020-03-23 11:45:00,44.01,44.3,43.94,44.13,358993.0,37.3942,37.6406,37.3347,37.4962,358993.0
2020-03-23 11:50:00,44.14,44.52,44.06,44.34,284467.0,37.5047,37.8275,37.4367,37.6746,284467.0
2020-03-23 11:55:00,44.34,44.4,44.14,44.4,239063.0,37.6746,37.7256,37.5047,37.7256,239063.0
2020-03-23 12:00:00,44.39,44.87,44.36,44.53,331073.0,37.7171,38.1249,37.6916,37.836,331073.0
2020-03-23 12:05:00,44.51,44.6,44.26,44.27,398268.0,37.819,37.8955,37.6066,37.6151,398268.0
2020-03-23 12:10:00,44.29,44.57,44.2,44.46,285046.0,37.6321,37.87,37.5556,37.7766,285046.0
2020-03-23 12:15:00,44.46,45.04,44.35,44.82,437520.0,37.7766,38.2694,37.6831,38.0824,437520.0
2020-03-23 12:20:00,44.84,45.1,44.74,44.97,406172.0,38.0994,38.3203,38.0145,38.2099,406172.0
2020-03-23 12:25:00,44.98,45.02,44.67,44.83,359125.0,38.2184,38.2524,37.955,38.0909,359125.0
2020-03-23 12:30:00,44.84,44.91,44.56,44.88,665109.0,38.0994,38.1589,37.8615,38.1334,665109.0
2020-03-23 12:35:00,44.89,45.06,44.62,44.97,263798.0,38.1419,38.2864,37.9125,38.2099,263798.0
2020-03-23 12:40:00,44.99,45.38,44.96,45.33,237193.0,38.2269,38.5583,38.2014,38.5158,237193.0
2020-03-23 12:45:00,45.33,45.75,45.17,45.68,372680.0,38.5158,38.8726,38.3798,38.8132,372680.0
2020-03-23 12:50:00,45.67,45.75,45.35,45.52,347179.0,38.8047,38.8726,38.5328,38.6772,347179.0
2020-03-23 12:55:00,45.54,45.76,45.45,45.54,328522.0,38.6942,38.8811,38.6177,38.6942,328522.0
2020-03-23 13:00:00,45.55,45.55,45.14,45.14,353560.0,38.7027,38.7027,38.3543,38.3543,353560.0
2020-03-23 13:05:00,45.15,45.48,45.12,45.47,246130.0,38.3628,38.6432,38.3373,38.6347,246130.0
2020-03-23 13:10:00,45.47,46.1,45.47,45.96,308477.0,38.6347,39.17,38.6347,39.0511,308477.0
2020-03-23 13:15:00,45.97,46.12,45.7,46.1,254020.0,39.0596,39.187,38.8302,39.17,254020.0
2020-03-23 13:20:00,46.11,46.16,45.6,45.81,273453.0,39.1785,39.221,38.7452,38.9236,273453.0
2020-03-23 13:25:00,45.81,45.85,45.38,45.39,241238.0,38.9236,38.9576,38.5583,38.5668,241238.0
2020-03-23 13:30:00,45.38,45.4,44.97,45.31,383607.0,38.5583,38.5753,38.2099,38.4988,383607.0
2020-03-23 13:35:00,45.32,45.32,44.78,44.91,171174.0,38.5073,38.5073,38.0485,38.1589,171174.0
2020-03-23 13:40:00,44.91,45.17,44.76,44.83,210743.0,38.1589,38.3798,38.0315,38.0909,210743.0
2020-03-23 13:45:00,44.84,45.53,44.83,45.49,229880.0,38.0994,38.6857,38.0909,38.6517,229880.0
2020-03-23 13:50:00,45.5,45.66,45.2,45.27,257142.0,38.6602,38.7962,38.4053,38.4648,257142.0
2020-03-23 13:55:00,45.26,45.26,44.61,44.75,409740.0,38.4563,38.4563,37.904,38.023,409740.0
2020-03-23 14:00:00,44.76,44.8,44.31,44.46,283221.0,38.0315,38.0654,37.6491,37.7766,283221.0
2020-03-23 14:05:00,44.45,44.85,44.31,44.31,368842.0,37.7681,38.1079,37.6491,37.6491,368842.0
2020-03-23 14:10:00,44.31,44.77,44.31,44.57,362892.0,37.6491,38.04,37.6491,37.87,362892.0
2020-03-23 14:15:00,44.57,44.92,44.56,44.61,241791.0,37.87,38.1674,37.8615,37.904,241791.0
2020-03-23 14:20:00,44.61,44.79,44.48,44.72,344471.0,37.904,38.0569,37.7935,37.9975,344471.0
2020-03-23 14:25:00,44.73,45.26,44.68,45.13,219797.0,38.006,38.4563,37.9635,38.3458,219797.0
2020-03-23 14:30:00,45.14,45.21,44.71,44.8,299432.0,38.3543,38.4138,37.989,38.0654,299432.0
2020-03-23 14:35:00,44.8,44.87,44.58,44.65,287234.0,38.0654,38.1249,37.8785,37.938,287234.0
2020-03-23 14:40:00,44.66,45.01,44.65,44.88,277991.0,37.9465,38.2439,37.938,38.1334,277991.0
2020-03-23 14:45:00,44.88,45.01,44.48,44.94,268057.0,38.1334,38.2439,37.7935,38.1844,268057.0
2020-03-23 14:50:00,44.95,44.95,44.49,44.53,393153.0,38.1929,38.1929,37.802,37.836,393153.0
2020-03-23 14:55:00,44.54,44.78,44.4,44.45,255935.0,37.8445,38.0485,37.7256,37.7681,255935.0
2020-03-23 15:00:00,44.45,44.59,44.11,44.53,474713.0,37.7681,37.887,37.4792,37.836,474713.0
2020-03-23 15:05:00,44.54,44.6,44.22,44.23,394244.0,37.8445,37.8955,37.5726,37.5811,394244.0
2020-03-23 15:10:00,44.23,44.35,44.1,44.3,349023.0,37.5811,37.6831,37.4707,37.6406,349023.0
2020-03-23 15:15:00,44.29,44.4,44.09,44.15,339246.0,37.6321,37.7256,37.4622,37.5132,339246.0
2020-03-23 15:20:00,44.12,44.18,43.66,43.76,363782.0,37.4877,37.5386,37.0968,37.1818,363782.0
2020-03-23 15:25:00,43.77,43.91,43.62,43.74,367296.0,37.1903,37.3092,37.0628,37.1648,367296.0
2020-03-23 15:30:00,43.74,43.89,43.53,43.55,412516.0,37.1648,37.2922,36.9864,37.0034,412516.0
2020-03-23 15:35:00,43.54,43.96,43.43,43.75,507890.0,36.9949,37.3517,36.9014,37.1733,507890.0
2020-03-23 15:40:00,43.77,44.28,43.69,44.08,575073.0,37.1903,37.6236,37.1223,37.4537,575073.0
2020-03-23 15:45:00,44.08,44.36,43.88,43.88,649455.0,37.4537,37.6916,37.2837,37.2837,649455.0
2020-03-23 15:50:00,43.89,45.28,43.85,45.2,733859.0,37.2922,38.4733,37.2583,38.4053,733859.0
2020-03-23 15:55:00,45.21,45.56,44.8,44.92,1507386.0,38.4138,38.7112,38.0654,38.1674,1507386.0
2020-03-24 09:30:00,46.64,47.59,46.39,47.57,419157.0,39.6288,40.436,39.4164,40.419,419157.0
2020-03-24 09:35:00,47.57,47.86,47.05,47.22,583771.0,40.419,40.6655,39.9772,40.1217,583771.0
2020-03-24 09:40:00,47.23,47.26,46.47,46.57,317886.0,40.1302,40.1556,39.4844,39.5694,317886.0
2020-03-24 09:45:00,46.59,47.11,46.46,47.09,373680.0,39.5864,40.0282,39.4759,40.0112,373680.0
2020-03-24 09:50:00,47.09,47.38,46.93,47.32,355507.0,40.0112,40.2576,39.8753,40.2066,355507.0
2020-03-24 09:55:00,47.3,47.37,46.89,46.92,393849.0,40.1896,40.2491,39.8413,39.8668,393849.0
2020-03-24 10:00:00,46.93,47.04,46.64,46.71,273250.0,39.8753,39.9687,39.6288,39.6883,273250.0
2020-03-24 10:05:00,46.71,47.1,46.63,46.7,320853.0,39.6883,40.0197,39.6204,39.6798,320853.0
2020-03-24 10:10:00,46.72,46.74,46.47,46.7,284366.0,39.6968,39.7138,39.4844,39.6798,284366.0
2020-03-24 10:15:00,46.71,46.94,46.5,46.68,218620.0,39.6883,39.8838,39.5099,39.6628,218620.0
2020-03-24 10:20:00,46.68,46.8,46.46,46.57,231238.0,39.6628,39.7648,39.4759,39.5694,231238.0
2020-03-24 10:25:00,46.57,46.87,46.47,46.8,309796.0,39.5694,39.8243,39.4844,39.7648,309796.0
2020-03-24 10:30:00,46.8,46.89,46.44,46.46,390090.0,39.7648,39.8413,39.4589,39.4759,390090.0
2020-03-24 10:35:00,46.46,46.85,46.33,46.81,304590.0,39.4759,39.8073,39.3654,39.7733,304590.0
2020-03-24 10:40:00,46.81,47.27,46.72,47.08,271920.0,39.7733,40.1641,39.6968,40.0027,271920.0
2020-03-24 10:45:00,47.07,47.15,46.84,46.87,342192.0,39.9942,40.0622,39.7988,39.8243,342192.0
2020-03-24 10:50:00,46.88,47.2,46.81,47.02,465773.0,39.8328,40.1047,39.7733,39.9517,465773.0
2020-03-24 10:55:00,47.0,47.21,46.92,47.11,425264.0,39.9347,40.1132,39.8668,40.0282,425264.0
2020-03-24 11:00:00,47.1,47.23,47.0,47.04,228585.0,40.0197,40.1302,39.9347,39.9687,228585.0
2020-03-24 11:05:00,47.03,47.29,46.94,47.16,314261.0,39.9602,40.1811,39.8838,40.0707,314261.0
2020-03-24 11:10:00,47.16,47.56,47.13,47.45,305124.0,40.0707,40.4105,40.0452,40.3171,305124.0
2020-03-24 11:15:00,47.46,47.53,47.05,47.16,287945.0,40.3256,40.3851,39.9772,40.0707,287945.0
2020-03-24 11:20:00,47.16,47.33,47.0,47.05,284245.0,40.0707,40.2151,39.9347,39.9772,284245.0
2020-03-24 11:25:00,47.06,47.34,47.06,47.16,242430.0,39.9857,40.2236,39.9857,40.0707,242430.0
2020-03-24 11:30:00,47.17,47.33,46.83,46.95,307155.0,40.0792,40.2151,39.7903,39.8922,307155.0
2020-03-24 11:35:00,46.95,47.16,46.81,47.0,306163.0,39.8922,40.0707,39.7733,39.9347,306163.0
2020-03-24 11:40:00,46.99,47.16,46.88,47.0,331811.0,39.9262,40.0707,39.8328,39.9347,331811.0
2020-03-24 11:45:00,47.0,47.21,46.99,47.2,276758.0,39.9347,40.1132,39.9262,40.1047,276758.0
2020-03-24 11:50:00,47.19,47.55,47.18,47.47,264946.0,40.0962,40.4021,40.0877,40.3341,264946.0
2020-03-24 11:55:00,47.48,47.76,47.46,47.74,194933.0,40.3426,40.5805,40.3256,40.5635,194933.0
2020-03-24 12:00:00,47.74,47.94,47.68,47.94,289625.0,40.5635,40.7334,40.5125,40.7334,289625.0
2020-03-24 12:05:00,47.93,48.03,47.79,47.96,438979.0,40.7249,40.8099,40.606,40.7504,438979.0
2020-03-24 12:10:00,47.96,48.05,47.79,47.83,449195.0,40.7504,40.8269,40.606,40.64,449195.0
2020-03-24 12:15:00,47.83,48.24,47.75,48.18,376993.0,40.64,40.9883,40.572,40.9373,376993.0
2020-03-24 12:20:00,48.18,48.49,48.11,48.39,377237.0,40.9373,41.2007,40.8779,41.1158,377237.0
2020-03-24 12:25:00,48.41,48.94,48.36,48.93,383875.0,41.1328,41.5831,41.0903,41.5746,383875.0
2020-03-24 12:30:00,48.95,49.02,48.77,48.89,282502.0,41.5916,41.6511,41.4387,41.5406,282502.0
2020-03-24 12:35:00,48.89,49.08,48.76,49.0,252862.0,41.5406,41.7021,41.4302,41.6341,252862.0
2020-03-24 12:40:00,48.99,49.01,48.68,48.87,255063.0,41.6256,41.6426,41.3622,41.5236,255063.0
2020-03-24 12:45:00,48.87,48.91,48.6,48.63,311687.0,41.5236,41.5576,41.2942,41.3197,311687.0
2020-03-24 12:50:00,48.63,48.64,48.33,48.43,223170.0,41.3197,41.3282,41.0648,41.1498,223170.0
2020-03-24 12:55:00,48.44,48.5,48.19,48.19,232203.0,41.1583,41.2092,40.9458,40.9458,232203.0
2020-03-24 13:00:00,48.21,48.32,48.12,48.13,384745.0,40.9628,41.0563,40.8864,40.8949,384745.0
2020-03-24 13:05:00,48.12,48.19,47.98,48.05,435879.0,40.8864,40.9458,40.7674,40.8269,435879.0
2020-03-24 13:10:00,48.04,48.53,48.0,48.46,345465.0,40.8184,41.2347,40.7844,41.1753,345465.0
2020-03-24 13:15:00,48.43,48.64,48.37,48.64,114821.0,41.1498,41.3282,41.0988,41.3282,114821.0
2020-03-24 13:20:00,48.64,48.84,48.42,48.73,99711.0,41.3282,41.4981,41.1413,41.4047,99711.0
2020-03-24 13:25:00,48.72,48.98,48.62,48.87,83291.0,41.3962,41.6171,41.3112,41.5236,83291.0
2020-03-24 13:30:00,48.84,49.0,48.83,48.88,136959.0,41.4981,41.6341,41.4896,41.5321,136959.0
2020-03-24 13:35:00,48.9,49.0,48.75,48.81,235902.0,41.5491,41.6341,41.4217,41.4726,235902.0
2020-03-24 13:40:00,48.82,48.84,48.44,48.59,165406.0,41.4811,41.4981,41.1583,41.2857,165406.0
2020-03-24 13:45:00,48.59,48.69,48.3,48.4,135534.0,41.2857,41.3707,41.0393,41.1243,135534.0
2020-03-24 13:50:00,48.41,48.45,48.0,48.23,162081.0,41.1328,41.1668,40.7844,40.9798,162081.0
2020-03-24 13:55:00,48.26,48.28,47.85,47.92,102587.0,41.0053,41.0223,40.657,40.7164,102587.0
2020-03-24 14:00:00,47.93,47.99,47.61,47.62,165091.0,40.7249,40.7759,40.453,40.4615,165091.0
2020-03-24 14:05:00,47.63,47.84,47.46,47.52,150903.0,40.47,40.6485,40.3256,40.3766,150903.0
2020-03-24 14:10:00,47.51,47.58,47.27,47.45,183159.0,40.3681,40.4275,40.1641,40.3171,183159.0
2020-03-24 14:15:00,47.44,47.77,47.34,47.66,256484.0,40.3086,40.589,40.2236,40.4955,256484.0
2020-03-24 14:20:00,47.65,47.8,47.57,47.72,335755.0,40.487,40.6145,40.419,40.5465,335755.0
2020-03-24 14:25:00,47.71,47.89,47.57,47.7,256766.0,40.538,40.6909,40.419,40.5295,256766.0
2020-03-24 14:30:00,47.68,47.83,47.6,47.78,279281.0,40.5125,40.64,40.4445,40.5975,279281.0
2020-03-24 14:35:00,47.79,48.18,47.79,48.03,319981.0,40.606,40.9373,40.606,40.8099,319981.0
2020-03-24 14:40:00,48.03,48.11,47.87,48.05,189829.0,40.8099,40.8779,40.6739,40.8269,189829.0
2020-03-24 14:45:00,48.06,48.13,47.81,48.0,176023.0,40.8354,40.8949,40.623,40.7844,176023.0
2020-03-24 14:50:00,48.0,48.37,47.97,48.23,126681.0,40.7844,41.0988,40.7589,40.9798,126681.0
2020-03-24 14:55:00,48.23,48.69,48.14,48.68,194117.0,40.9798,41.3707,40.9034,41.3622,194117.0
2020-03-24 15:00:00,48.68,48.98,48.59,48.92,200745.0,41.3622,41.6171,41.2857,41.5661,200745.0
2020-03-24 15:05:00,48.93,49.39,48.91,49.35,254782.0,41.5746,41.9655,41.5576,41.9315,254782.0
2020-03-24 15:10:00,49.34,49.44,49.11,49.33,237229.0,41.923,42.0079,41.7275,41.9145,237229.0
2020-03-24 15:15:00,49.35,49.41,49.08,49.18,339634.0,41.9315,41.9824,41.7021,41.787,339634.0
2020-03-24 15:20:00,49.16,49.32,49.01,49.15,267976.0,41.77,41.906,41.6426,41.7615,267976.0
2020-03-24 15:25:00,49.16,49.35,49.02,49.34,247547.0,41.77,41.9315,41.6511,41.923,247547.0
2020-03-24 15:30:00,49.34,49.54,49.27,49.42,306959.0,41.923,42.0929,41.8635,41.9909,306959.0
2020-03-24 15:35:00,49.42,49.46,49.11,49.37,443632.0,41.9909,42.0249,41.7275,41.9485,443632.0
2020-03-24 15:40:00,49.35,49.81,49.32,49.65,595699.0,41.9315,42.3223,41.906,42.1864,595699.0
2020-03-24 15:45:00,49.64,49.72,49.0,49.18,839575.0,42.1779,42.2458,41.6341,41.787,839575.0
2020-03-24 15:50:00,49.19,49.65,49.16,49.61,576414.0,41.7955,42.1864,41.77,42.1524,576414.0
2020-03-24 15:55:00,49.61,49.97,49.57,49.7,1522498.0,42.1524,42.4583,42.1184,42.2289,1522498.0
2020-03-25 09:30:00,49.83,50.08,49.13,49.93,253623.0,42.3393,42.5517,41.7445,42.4243,253623.0
2020-03-25 09:35:00,49.92,50.16,49.63,50.05,327342.0,42.4158,42.6197,42.1694,42.5262,327342.0
2020-03-25 09:40:00,50.02,50.25,49.93,50.06,476392.0,42.5007,42.6962,42.4243,42.5347,476392.0
2020-03-25 09:45:00,50.04,50.24,49.75,50.18,477778.0,42.5177,42.6877,42.2713,42.6367,477778.0
2020-03-25 09:50:00,50.19,50.38,49.38,49.43,371366.0,42.6452,42.8066,41.957,41.9994,371366.0
2020-03-25 09:55:00,49.42,49.48,48.35,48.45,724787.0,41.9909,42.0419,41.0818,41.1668,724787.0
2020-03-25 10:00:00,48.47,48.96,48.38,48.64,223124.0,41.1838,41.6001,41.1073,41.3282,223124.0
2020-03-25 10:05:00,48.67,49.05,48.58,48.93,216952.0,41.3537,41.6766,41.2772,41.5746,216952.0
2020-03-25 10:10:00,48.93,48.99,48.4,48.56,279748.0,41.5746,41.6256,41.1243,41.2602,279748.0
2020-03-25 10:15:00,48.55,48.7,48.43,48.65,236815.0,41.2517,41.3792,41.1498,41.3367,236815.0
2020-03-25 10:20:00,48.63,48.95,48.58,48.71,272434.0,41.3197,41.5916,41.2772,41.3877,272434.0
2020-03-25 10:25:00,48.77,48.83,48.53,48.74,235329.0,41.4387,41.4896,41.2347,41.4132,235329.0
2020-03-25 10:30:00,48.75,48.89,48.47,48.56,308453.0,41.4217,41.5406,41.1838,41.2602,308453.0
2020-03-25 10:35:00,48.56,48.75,48.33,48.63,179380.0,41.2602,41.4217,41.0648,41.3197,179380.0
2020-03-25 10:40:00,48.64,48.99,48.58,48.73,245236.0,41.3282,41.6256,41.2772,41.4047,245236.0
2020-03-25 10:45:00,48.74,48.96,48.53,48.75,286511.0,41.4132,41.6001,41.2347,41.4217,286511.0
2020-03-25 10:50:00,48.73,49.15,48.66,48.89,256572.0,41.4047,41.7615,41.3452,41.5406,256572.0
2020-03-25 10:55:00,48.91,49.33,48.85,49.27,453286.0,41.5576,41.9145,41.5066,41.8635,453286.0
2020-03-25 11:00:00,49.28,49.39,49.14,49.26,218317.0,41.872,41.9655,41.753,41.855,218317.0
2020-03-25 11:05:00,49.29,49.57,49.28,49.52,160177.0,41.8805,42.1184,41.872,42.0759,160177.0
2020-03-25 11:10:00,49.53,49.63,49.41,49.41,195684.0,42.0844,42.1694,41.9824,41.9824,195684.0
2020-03-25 11:15:00,49.43,49.71,49.36,49.54,245759.0,41.9994,42.2374,41.94,42.0929,245759.0
2020-03-25 11:20:00,49.53,49.62,49.2,49.45,369796.0,42.0844,42.1609,41.804,42.0164,369796.0
2020-03-25 11:25:00,49.46,49.93,49.45,49.58,438306.0,42.0249,42.4243,42.0164,42.1269,438306.0
2020-03-25 11:30:00,49.58,49.71,49.43,49.61,367894.0,42.1269,42.2374,41.9994,42.1524,367894.0
2020-03-25 11:35:00,49.59,49.8,49.41,49.51,261457.0,42.1354,42.3138,41.9824,42.0674,261457.0
2020-03-25 11:40:00,49.51,49.6,49.35,49.51,173833.0,42.0674,42.1439,41.9315,42.0674,173833.0
2020-03-25 11:45:00,49.51,49.7,49.24,49.62,267197.0,42.0674,42.2289,41.838,42.1609,267197.0
2020-03-25 11:50:00,49.62,49.76,49.58,49.73,159427.0,42.1609,42.2798,42.1269,42.2543,159427.0
2020-03-25 11:55:00,49.74,49.92,49.59,49.87,195762.0,42.2628,42.4158,42.1354,42.3733,195762.0
2020-03-25 12:00:00,49.88,50.28,49.86,50.24,224167.0,42.3818,42.7217,42.3648,42.6877,224167.0
2020-03-25 12:05:00,50.25,50.25,49.88,49.88,163513.0,42.6962,42.6962,42.3818,42.3818,163513.0
2020-03-25 12:10:00,49.88,50.1,49.88,50.08,217859.0,42.3818,42.5687,42.3818,42.5517,217859.0
2020-03-25 12:15:00,50.08,50.49,50.01,50.29,543334.0,42.5517,42.9001,42.4923,42.7302,543334.0
2020-03-25 12:20:00,50.29,50.73,50.28,50.72,254975.0,42.7302,43.104,42.7217,43.0955,254975.0
2020-03-25 12:25:00,50.73,50.84,50.6,50.76,352628.0,43.104,43.1975,42.9936,43.1295,352628.0
2020-03-25 12:30:00,50.76,51.1,50.69,51.09,363674.0,43.1295,43.4184,43.07,43.4099,363674.0
2020-03-25 12:35:00,51.11,51.31,50.92,51.28,340094.0,43.4269,43.5968,43.2655,43.5713,340094.0
2020-03-25 12:40:00,51.26,51.31,51.07,51.29,419344.0,43.5543,43.5968,43.3929,43.5798,419344.0
2020-03-25 12:45:00,51.28,51.54,51.25,51.42,625839.0,43.5713,43.7923,43.5459,43.6903,625839.0
2020-03-25 12:50:00,51.42,51.72,51.3,51.32,529951.0,43.6903,43.9452,43.5883,43.6053,529951.0
2020-03-25 12:55:00,51.34,51.53,51.24,51.52,447521.0,43.6223,43.7838,43.5374,43.7753,447521.0
2020-03-25 13:00:00,51.53,51.8,51.47,51.58,480466.0,43.7838,44.0132,43.7328,43.8262,480466.0
2020-03-25 13:05:00,51.58,51.83,51.5,51.83,243931.0,43.8262,44.0387,43.7583,44.0387,243931.0
2020-03-25 13:10:00,51.83,51.83,51.54,51.57,219645.0,44.0387,44.0387,43.7923,43.8177,219645.0
2020-03-25 13:15:00,51.56,51.94,51.53,51.91,246757.0,43.8092,44.1321,43.7838,44.1066,246757.0
2020-03-25 13:20:00,51.9,52.01,51.82,51.95,359216.0,44.0981,44.1916,44.0302,44.1406,359216.0
2020-03-25 13:25:00,51.95,51.97,51.68,51.93,350301.0,44.1406,44.1576,43.9112,44.1236,350301.0
2020-03-25 13:30:00,51.93,52.21,51.8,52.15,234544.0,44.1236,44.3615,44.0132,44.3106,234544.0
2020-03-25 13:35:00,52.15,52.52,52.08,52.44,250314.0,44.3106,44.6249,44.2511,44.557,250314.0
2020-03-25 13:40:00,52.44,52.72,52.33,52.67,259798.0,44.557,44.7949,44.4635,44.7524,259798.0
2020-03-25 13:45:00,52.67,52.96,52.64,52.81,130774.0,44.7524,44.9988,44.7269,44.8713,130774.0
2020-03-25 13:50:00,52.81,52.81,52.25,52.26,198861.0,44.8713,44.8713,44.3955,44.404,198861.0
2020-03-25 13:55:00,52.26,52.44,52.13,52.26,242550.0,44.404,44.557,44.2936,44.404,242550.0
2020-03-25 14:00:00,52.27,52.34,51.93,51.94,266310.0,44.4125,44.472,44.1236,44.1321,266310.0
2020-03-25 14:05:00,51.94,51.98,51.42,51.5,669808.0,44.1321,44.1661,43.6903,43.7583,669808.0
2020-03-25 14:10:00,51.51,52.05,51.39,52.05,270200.0,43.7668,44.2256,43.6648,44.2256,270200.0
2020-03-25 14:15:00,52.05,52.38,51.92,52.3,283199.0,44.2256,44.506,44.1151,44.438,283199.0
2020-03-25 14:20:00,52.31,52.45,52.17,52.37,215120.0,44.4465,44.5655,44.3276,44.4975,215120.0
2020-03-25 14:25:00,52.38,52.44,52.08,52.26,142481.0,44.506,44.557,44.2511,44.404,142481.0
2020-03-25 14:30:00,52.25,52.35,51.71,51.8,239258.0,44.3955,44.4805,43.9367,44.0132,239258.0
2020-03-25 14:35:00,51.8,52.08,51.65,52.04,155478.0,44.0132,44.2511,43.8857,44.2171,155478.0
2020-03-25 14:40:00,52.03,52.23,51.91,52.2,189176.0,44.2086,44.3785,44.1066,44.353,189176.0
2020-03-25 14:45:00,52.2,52.63,52.13,52.59,130175.0,44.353,44.7184,44.2936,44.6844,130175.0
2020-03-25 14:50:00,52.58,52.66,52.24,52.5,142928.0,44.6759,44.7439,44.387,44.6079,142928.0
2020-03-25 14:55:00,52.51,52.9,52.45,52.82,177891.0,44.6164,44.9478,44.5655,44.8798,177891.0
2020-03-25 15:00:00,52.82,52.98,52.69,52.95,201801.0,44.8798,45.0158,44.7694,44.9903,201801.0
2020-03-25 15:05:00,52.94,52.96,52.55,52.7,288466.0,44.9818,44.9988,44.6504,44.7779,288466.0
2020-03-25 15:10:00,52.7,52.75,52.5,52.65,428440.0,44.7779,44.8204,44.6079,44.7354,428440.0
2020-03-25 15:15:00,52.66,52.84,52.57,52.78,242171.0,44.7439,44.8968,44.6674,44.8459,242171.0
2020-03-25 15:20:00,52.77,52.94,52.62,52.78,299022.0,44.8374,44.9818,44.7099,44.8459,299022.0
2020-03-25 15:25:00,52.77,52.94,52.48,52.64,270862.0,44.8374,44.9818,44.591,44.7269,270862.0
2020-03-25 15:30:00,52.64,53.15,52.63,52.93,400752.0,44.7269,45.1602,44.7184,44.9733,400752.0
2020-03-25 15:35:00,52.94,53.17,52.79,52.88,372443.0,44.9818,45.1772,44.8543,44.9308,372443.0
2020-03-25 15:40:00,52.87,53.04,52.35,52.4,472904.0,44.9223,45.0668,44.4805,44.523,472904.0
2020-03-25 15:45:00,52.4,52.57,51.95,52.21,705696.0,44.523,44.6674,44.1406,44.3615,705696.0
2020-03-25 15:50:00,52.21,52.23,50.81,51.41,1101713.0,44.3615,44.3785,43.172,43.6818,1101713.0
2020-03-25 15:55:00,51.4,51.67,50.71,51.11,1797958.0,43.6733,43.9027,43.087,43.4269,1797958.0
2020-03-26 09:30:00,51.58,51.72,51.06,51.63,344648.0,43.8262,43.9452,43.3844,43.8687,344648.0
2020-03-26 09:35:00,51.62,52.2,51.55,51.92,284771.0,43.8602,44.353,43.8008,44.1151,284771.0
2020-03-26 09:40:00,51.94,52.18,51.77,52.12,675102.0,44.1321,44.336,43.9877,44.2851,675102.0
2020-03-26 09:45:00,52.13,52.49,51.86,52.47,574074.0,44.2936,44.5994,44.0642,44.5825,574074.0
2020-03-26 09:50:00,52.48,53.04,52.21,53.04,504899.0,44.591,45.0668,44.3615,45.0668,504899.0
2020-03-26 09:55:00,53.05,53.6,53.02,53.43,529929.0,45.0753,45.5426,45.0498,45.3981,529929.0
2020-03-26 10:00:00,53.44,53.57,52.97,53.23,432406.0,45.4066,45.5171,45.0073,45.2282,432406.0
2020-03-26 10:05:00,53.23,53.86,53.2,53.85,523925.0,45.2282,45.7635,45.2027,45.755,523925.0
2020-03-26 10:10:00,53.86,53.86,53.44,53.5,483307.0,45.7635,45.7635,45.4066,45.4576,483307.0
2020-03-26 10:15:00,53.5,53.87,53.47,53.8,383285.0,45.4576,45.772,45.4321,45.7125,383285.0
2020-03-26 10:20:00,53.8,54.25,53.8,54.17,436100.0,45.7125,46.0949,45.7125,46.0269,436100.0
2020-03-26 10:25:00,54.17,54.27,53.76,53.77,284936.0,46.0269,46.1119,45.6785,45.687,284936.0
2020-03-26 10:30:00,53.77,54.06,53.56,54.03,249449.0,45.687,45.9334,45.5086,45.9079,249449.0
2020-03-26 10:35:00,54.02,54.02,53.46,53.6,257905.0,45.8995,45.8995,45.4236,45.5426,257905.0
2020-03-26 10:40:00,53.61,53.77,53.37,53.67,308695.0,45.5511,45.687,45.3472,45.6021,308695.0
2020-03-26 10:45:00,53.68,53.78,53.09,53.11,252175.0,45.6106,45.6955,45.1093,45.1262,252175.0
2020-03-26 10:50:00,53.1,53.43,53.0,53.31,335402.0,45.1177,45.3981,45.0328,45.2962,335402.0
2020-03-26 10:55:00,53.31,53.71,53.23,53.59,290381.0,45.2962,45.6361,45.2282,45.5341,290381.0
2020-03-26 11:00:00,53.58,53.69,53.3,53.53,531054.0,45.5256,45.6191,45.2877,45.4831,531054.0
2020-03-26 11:05:00,53.53,53.77,53.27,53.45,212472.0,45.4831,45.687,45.2622,45.4151,212472.0
2020-03-26 11:10:00,53.45,53.67,53.45,53.54,158344.0,45.4151,45.6021,45.4151,45.4916,158344.0
2020-03-26 11:15:00,53.54,53.75,53.46,53.7,225161.0,45.4916,45.67,45.4236,45.6276,225161.0
2020-03-26 11:20:00,53.72,53.97,53.54,53.94,322830.0,45.6445,45.857,45.4916,45.8315,322830.0
2020-03-26 11:25:00,53.95,54.29,53.87,54.25,119585.0,45.84,46.1289,45.772,46.0949,119585.0
2020-03-26 11:30:00,54.25,54.61,54.17,54.54,190578.0,46.0949,46.4008,46.0269,46.3413,190578.0
2020-03-26 11:35:00,54.52,54.68,54.3,54.51,296270.0,46.3243,46.4602,46.1374,46.3158,296270.0
2020-03-26 11:40:00,54.51,54.69,54.46,54.58,105655.0,46.3158,46.4687,46.2733,46.3753,105655.0
2020-03-26 11:45:00,54.58,54.6,54.26,54.41,173762.0,46.3753,46.3923,46.1034,46.2308,173762.0
2020-03-26 11:50:00,54.39,54.59,54.3,54.51,157994.0,46.2138,46.3838,46.1374,46.3158,157994.0
2020-03-26 11:55:00,54.51,54.51,54.17,54.42,170415.0,46.3158,46.3158,46.0269,46.2393,170415.0
2020-03-26 12:00:00,54.43,54.62,54.42,54.54,133980.0,46.2478,46.4093,46.2393,46.3413,133980.0
2020-03-26 12:05:00,54.54,54.59,54.25,54.3,143171.0,46.3413,46.3838,46.0949,46.1374,143171.0
2020-03-26 12:10:00,54.3,54.4,54.11,54.36,128027.0,46.1374,46.2223,45.9759,46.1883,128027.0
2020-03-26 12:15:00,54.36,54.44,54.16,54.31,415059.0,46.1883,46.2563,46.0184,46.1459,415059.0
2020-03-26 12:20:00,54.32,54.64,54.26,54.52,291011.0,46.1544,46.4262,46.1034,46.3243,291011.0
2020-03-26 12:25:00,54.54,54.75,54.47,54.7,196100.0,46.3413,46.5197,46.2818,46.4772,196100.0
2020-03-26 12:30:00,54.7,54.92,54.69,54.77,582818.0,46.4772,46.6642,46.4687,46.5367,582818.0
2020-03-26 12:35:00,54.77,54.93,54.7,54.9,617931.0,46.5367,46.6727,46.4772,46.6472,617931.0
2020-03-26 12:40:00,54.9,54.93,54.7,54.88,286514.0,46.6472,46.6727,46.4772,46.6302,286514.0
2020-03-26 12:45:00,54.87,54.96,54.78,54.88,266528.0,46.6217,46.6981,46.5452,46.6302,266528.0
2020-03-26 12:50:00,54.87,55.08,54.87,54.97,163682.0,46.6217,46.8001,46.6217,46.7066,163682.0
2020-03-26 12:55:00,54.98,55.1,54.83,55.05,154876.0,46.7151,46.8171,46.5877,46.7746,154876.0
2020-03-26 13:00:00,55.04,55.27,55.02,55.22,190996.0,46.7661,46.9615,46.7491,46.9191,190996.0
2020-03-26 13:05:00,55.22,55.3,54.63,54.78,320211.0,46.9191,46.987,46.4178,46.5452,320211.0
2020-03-26 13:10:00,54.77,54.88,54.66,54.75,230084.0,46.5367,46.6302,46.4432,46.5197,230084.0
2020-03-26 13:15:00,54.75,54.97,54.65,54.71,243121.0,46.5197,46.7066,46.4347,46.4857,243121.0
2020-03-26 13:20:00,54.72,54.75,54.38,54.72,633179.0,46.4942,46.5197,46.2053,46.4942,633179.0
2020-03-26 13:25:00,54.71,54.81,54.53,54.58,218127.0,46.4857,46.5707,46.3328,46.3753,218127.0
2020-03-26 13:30:00,54.57,54.86,54.46,54.79,272438.0,46.3668,46.6132,46.2733,46.5537,272438.0
2020-03-26 13:35:00,54.79,54.99,54.78,54.98,220835.0,46.5537,46.7236,46.5452,46.7151,220835.0
2020-03-26 13:40:00,54.99,55.2,54.92,55.02,233994.0,46.7236,46.9021,46.6642,46.7491,233994.0
2020-03-26 13:45:00,55.03,55.21,54.91,55.19,208538.0,46.7576,46.9106,46.6557,46.8936,208538.0
2020-03-26 13:50:00,55.19,55.34,55.1,55.25,337188.0,46.8936,47.021,46.8171,46.9446,337188.0
2020-03-26 13:55:00,55.27,55.27,54.82,54.85,205751.0,46.9615,46.9615,46.5792,46.6047,205751.0
2020-03-26 14:00:00,54.86,54.92,54.66,54.79,191978.0,46.6132,46.6642,46.4432,46.5537,191978.0
2020-03-26 14:05:00,54.79,54.79,54.26,54.32,270551.0,46.5537,46.5537,46.1034,46.1544,270551.0
2020-03-26 14:10:00,54.31,54.52,54.1,54.27,208629.0,46.1459,46.3243,45.9674,46.1119,208629.0
2020-03-26 14:15:00,54.27,54.32,54.08,54.24,191724.0,46.1119,46.1544,45.9504,46.0864,191724.0
2020-03-26 14:20:00,54.22,54.42,54.16,54.35,171624.0,46.0694,46.2393,46.0184,46.1798,171624.0
2020-03-26 14:25:00,54.36,54.49,54.3,54.41,137263.0,46.1883,46.2988,46.1374,46.2308,137263.0
2020-03-26 14:30:00,54.42,54.95,54.42,54.79,248778.0,46.2393,46.6896,46.2393,46.5537,248778.0
2020-03-26 14:35:00,54.78,54.96,54.72,54.88,240086.0,46.5452,46.6981,46.4942,46.6302,240086.0
2020-03-26 14:40:00,54.87,54.92,54.54,54.58,133209.0,46.6217,46.6642,46.3413,46.3753,133209.0
2020-03-26 14:45:00,54.59,54.88,54.59,54.73,102250.0,46.3838,46.6302,46.3838,46.5027,102250.0
2020-03-26 14:50:00,54.74,55.03,54.73,54.94,110218.0,46.5112,46.7576,46.5027,46.6812,110218.0
2020-03-26 14:55:00,54.93,55.14,54.81,55.01,152835.0,46.6727,46.8511,46.5707,46.7406,152835.0
2020-03-26 15:00:00,54.98,55.0,54.77,54.97,133249.0,46.7151,46.7321,46.5367,46.7066,133249.0
2020-03-26 15:05:00,54.97,55.0,54.7,54.82,190947.0,46.7066,46.7321,46.4772,46.5792,190947.0
2020-03-26 15:10:00,54.82,54.94,54.65,54.72,201260.0,46.5792,46.6812,46.4347,46.4942,201260.0
2020-03-26 15:15:00,54.71,54.9,54.65,54.8,227329.0,46.4857,46.6472,46.4347,46.5622,227329.0
2020-03-26 15:20:00,54.79,54.87,54.66,54.76,250366.0,46.5537,46.6217,46.4432,46.5282,250366.0
2020-03-26 15:25:00,54.76,55.34,54.75,55.31,216874.0,46.5282,47.021,46.5197,46.9955,216874.0
2020-03-26 15:30:00,55.31,55.83,55.28,55.62,785090.0,46.9955,47.4374,46.97,47.2589,785090.0
2020-03-26 15:35:00,55.62,55.71,54.72,55.03,452501.0,47.2589,47.3354,46.4942,46.7576,452501.0
2020-03-26 15:40:00,55.04,55.16,54.64,54.73,425588.0,46.7661,46.8681,46.4262,46.5027,425588.0
2020-03-26 15:45:00,54.72,54.74,54.35,54.57,594897.0,46.4942,46.5112,46.1798,46.3668,594897.0
2020-03-26 15:50:00,54.58,55.85,54.57,55.83,1162557.0,46.3753,47.4544,46.3668,47.4374,1162557.0
2020-03-26 15:55:00,55.83,55.98,55.23,55.38,3510669.0,47.4374,47.5648,46.9276,47.055,3510669.0
2020-03-27 09:30:00,53.71,53.97,53.44,53.92,296628.0,45.6361,45.857,45.4066,45.8145,296628.0
2020-03-27 09:35:00,53.93,54.35,53.93,53.98,427610.0,45.823,46.1798,45.823,45.8655,427610.0
2020-03-27 09:40:00,53.99,54.33,53.92,54.25,266525.0,45.874,46.1628,45.8145,46.0949,266525.0
2020-03-27 09:45:00,54.25,54.57,54.23,54.53,770196.0,46.0949,46.3668,46.0779,46.3328,770196.0
2020-03-27 09:50:00,54.54,55.53,54.54,54.98,823622.0,46.3413,47.1825,46.3413,46.7151,823622.0
2020-03-27 09:55:00,54.98,55.14,54.71,54.95,222353.0,46.7151,46.8511,46.4857,46.6896,222353.0
2020-03-27 10:00:00,54.96,55.07,54.7,55.02,205544.0,46.6981,46.7916,46.4772,46.7491,205544.0
2020-03-27 10:05:00,55.03,55.15,54.8,55.03,176065.0,46.7576,46.8596,46.5622,46.7576,176065.0
2020-03-27 10:10:00,55.03,55.23,54.84,54.96,397357.0,46.7576,46.9276,46.5962,46.6981,397357.0
2020-03-27 10:15:00,54.96,54.96,54.42,54.63,229601.0,46.6981,46.6981,46.2393,46.4178,229601.0
2020-03-27 10:20:00,54.62,54.91,54.45,54.59,167487.0,46.4093,46.6557,46.2648,46.3838,167487.0
2020-03-27 10:25:00,54.58,54.8,54.33,54.49,233708.0,46.3753,46.5622,46.1628,46.2988,233708.0
2020-03-27 10:30:00,54.47,54.58,54.12,54.38,233596.0,46.2818,46.3753,45.9844,46.2053,233596.0
2020-03-27 10:35:00,54.39,54.65,54.35,54.51,146913.0,46.2138,46.4347,46.1798,46.3158,146913.0
2020-03-27 10:40:00,54.51,54.74,54.4,54.43,319673.0,46.3158,46.5112,46.2223,46.2478,319673.0
2020-03-27 10:45:00,54.44,54.67,54.29,54.56,156252.0,46.2563,46.4517,46.1289,46.3583,156252.0
2020-03-27 10:50:00,54.56,54.71,54.37,54.7,71207.0,46.3583,46.4857,46.1968,46.4772,71207.0
2020-03-27 10:55:00,54.7,54.78,54.48,54.6,79557.0,46.4772,46.5452,46.2903,46.3923,79557.0
2020-03-27 11:00:00,54.61,54.79,54.58,54.69,106437.0,46.4008,46.5537,46.3753,46.4687,106437.0
2020-03-27 11:05:00,54.7,54.92,54.53,54.9,116038.0,46.4772,46.6642,46.3328,46.6472,116038.0
2020-03-27 11:10:00,54.88,54.94,54.66,54.68,86998.0,46.6302,46.6812,46.4432,46.4602,86998.0
2020-03-27 11:15:00,54.69,55.17,54.69,54.92,149983.0,46.4687,46.8766,46.4687,46.6642,149983.0
2020-03-27 11:20:00,54.91,54.96,54.6,54.79,367291.0,46.6557,46.6981,46.3923,46.5537,367291.0
2020-03-27 11:25:00,54.78,54.91,54.46,54.63,140926.0,46.5452,46.6557,46.2733,46.4178,140926.0
2020-03-27 11:30:00,54.62,54.66,54.31,54.53,104454.0,46.4093,46.4432,46.1459,46.3328,104454.0
2020-03-27 11:35:00,54.52,54.79,54.49,54.64,142651.0,46.3243,46.5537,46.2988,46.4262,142651.0
2020-03-27 11:40:00,54.67,54.78,54.46,54.56,126732.0,46.4517,46.5452,46.2733,46.3583,126732.0
2020-03-27 11:45:00,54.57,54.64,54.35,54.49,157327.0,46.3668,46.4262,46.1798,46.2988,157327.0
2020-03-27 11:50:00,54.52,54.68,54.47,54.61,123918.0,46.3243,46.4602,46.2818,46.4008,123918.0
2020-03-27 11:55:00,54.62,54.66,54.27,54.37,147971.0,46.4093,46.4432,46.1119,46.1968,147971.0
2020-03-27 12:00:00,54.37,54.56,54.31,54.42,180587.0,46.1968,46.3583,46.1459,46.2393,180587.0
2020-03-27 12:05:00,54.43,54.62,54.25,54.34,155380.0,46.2478,46.4093,46.0949,46.1713,155380.0
2020-03-27 12:10:00,54.37,54.65,54.35,54.61,115123.0,46.1968,46.4347,46.1798,46.4008,115123.0
2020-03-27 12:15:00,54.61,54.84,54.51,54.81,161500.0,46.4008,46.5962,46.3158,46.5707,161500.0
2020-03-27 12:20:00,54.82,54.87,54.72,54.76,98082.0,46.5792,46.6217,46.4942,46.5282,98082.0
2020-03-27 12:25:00,54.73,54.86,54.68,54.78,74148.0,46.5027,46.6132,46.4602,46.5452,74148.0
2020-03-27 12:30:00,54.77,55.13,54.7,54.96,191455.0,46.5367,46.8426,46.4772,46.6981,191455.0
2020-03-27 12:35:00,54.96,55.17,54.8,54.93,299698.0,46.6981,46.8766,46.5622,46.6727,299698.0
2020-03-27 12:40:00,54.93,55.04,54.83,55.04,163631.0,46.6727,46.7661,46.5877,46.7661,163631.0
2020-03-27 12:45:00,55.03,55.05,54.85,54.85,124333.0,46.7576,46.7746,46.6047,46.6047,124333.0
2020-03-27 12:50:00,54.87,55.21,54.82,55.16,89813.0,46.6217,46.9106,46.5792,46.8681,89813.0
2020-03-27 12:55:00,55.17,55.35,55.1,55.33,228906.0,46.8766,47.0295,46.8171,47.0125,228906.0
2020-03-27 13:00:00,55.34,55.5,55.3,55.33,169473.0,47.021,47.157,46.987,47.0125,169473.0
2020-03-27 13:05:00,55.34,55.39,54.95,55.12,205131.0,47.021,47.0635,46.6896,46.8341,205131.0
2020-03-27 13:10:00,55.11,55.29,55.08,55.1,132970.0,46.8256,46.9785,46.8001,46.8171,132970.0
2020-03-27 13:15:00,55.11,55.26,55.02,55.21,106255.0,46.8256,46.953,46.7491,46.9106,106255.0
2020-03-27 13:20:00,55.23,55.35,55.22,55.31,220641.0,46.9276,47.0295,46.9191,46.9955,220641.0
2020-03-27 13:25:00,55.32,55.53,55.07,55.17,309002.0,47.004,47.1825,46.7916,46.8766,309002.0
2020-03-27 13:30:00,55.2,55.62,55.13,55.58,200449.0,46.9021,47.2589,46.8426,47.2249,200449.0
2020-03-27 13:35:00,55.58,55.88,55.41,55.85,185206.0,47.2249,47.4798,47.0805,47.4544,185206.0
2020-03-27 13:40:00,55.86,56.03,55.68,55.76,157459.0,47.4629,47.6073,47.3099,47.3779,157459.0
2020-03-27 13:45:00,55.78,56.01,55.63,55.95,159174.0,47.3949,47.5903,47.2674,47.5393,159174.0
2020-03-27 13:50:00,55.96,55.98,55.79,55.87,111458.0,47.5478,47.5648,47.4034,47.4713,111458.0
2020-03-27 13:55:00,55.87,55.98,55.69,55.73,132592.0,47.4713,47.5648,47.3184,47.3524,132592.0
2020-03-27 14:00:00,55.72,55.84,55.53,55.55,168187.0,47.3439,47.4459,47.1825,47.1995,168187.0
2020-03-27 14:05:00,55.58,55.74,55.55,55.59,320826.0,47.2249,47.3609,47.1995,47.2334,320826.0
2020-03-27 14:10:00,55.59,55.85,55.59,55.82,160970.0,47.2334,47.4544,47.2334,47.4289,160970.0
2020-03-27 14:15:00,55.84,56.03,55.73,55.95,157505.0,47.4459,47.6073,47.3524,47.5393,157505.0
2020-03-27 14:20:00,55.97,56.11,55.89,55.95,183236.0,47.5563,47.6753,47.4883,47.5393,183236.0
2020-03-27 14:25:00,55.96,56.21,55.86,56.07,148845.0,47.5478,47.7602,47.4629,47.6413,148845.0
2020-03-27 14:30:00,56.07,56.32,56.01,56.29,185940.0,47.6413,47.8537,47.5903,47.8282,185940.0
2020-03-27 14:35:00,56.28,56.32,56.11,56.14,212381.0,47.8197,47.8537,47.6753,47.7008,212381.0
2020-03-27 14:40:00,56.15,56.34,56.02,56.15,642217.0,47.7093,47.8707,47.5988,47.7093,642217.0
2020-03-27 14:45:00,56.15,56.32,56.04,56.28,135158.0,47.7093,47.8537,47.6158,47.8197,135158.0
2020-03-27 14:50:00,56.29,56.59,56.15,56.52,155204.0,47.8282,48.0831,47.7093,48.0236,155204.0
2020-03-27 14:55:00,56.51,56.73,56.44,56.69,251659.0,48.0151,48.2021,47.9557,48.1681,251659.0
2020-03-27 15:00:00,56.67,56.9,56.5,56.89,297936.0,48.1511,48.3465,48.0066,48.338,297936.0
2020-03-27 15:05:00,56.89,57.01,56.7,56.98,292954.0,48.338,48.44,48.1766,48.4145,292954.0
2020-03-27 15:10:00,57.0,57.28,56.96,57.0,334152.0,48.4315,48.6694,48.3975,48.4315,334152.0
2020-03-27 15:15:00,57.0,57.37,56.99,57.3,412970.0,48.4315,48.7459,48.423,48.6864,412970.0
2020-03-27 15:20:00,57.29,57.4,56.9,57.36,1318864.0,48.6779,48.7714,48.3465,48.7374,1318864.0
2020-03-27 15:25:00,57.35,57.69,57.3,57.41,340390.0,48.7289,49.0178,48.6864,48.7798,340390.0
2020-03-27 15:30:00,57.41,57.52,57.0,57.26,675441.0,48.7798,48.8733,48.4315,48.6524,675441.0
2020-03-27 15:35:00,57.24,57.25,56.74,56.83,1034022.0,48.6354,48.6439,48.2106,48.287,1034022.0
2020-03-27 15:40:00,56.81,56.85,56.11,56.21,1163274.0,48.27,48.304,47.6753,47.7602,1163274.0
2020-03-27 15:45:00,56.21,56.54,55.88,55.95,1110174.0,47.7602,48.0406,47.4798,47.5393,1110174.0
2020-03-27 15:50:00,55.96,55.96,55.11,55.35,1368044.0,47.5478,47.5478,46.8256,47.0295,1368044.0
2020-03-27 15:55:00,55.36,55.72,55.3,55.66,1666275.0,47.038,47.3439,46.987,47.2929,1666275.0
2020-03-30 09:30:00,56.16,57.13,56.16,56.63,231171.0,47.7178,48.5419,47.7178,48.1171,231171.0
2020-03-30 09:35:00,56.66,56.84,56.39,56.44,240653.0,48.1426,48.2955,47.9132,47.9557,240653.0
2020-03-30 09:40:00,56.43,56.49,55.93,56.17,260624.0,47.9472,47.9981,47.5223,47.7263,260624.0
2020-03-30 09:45:00,56.18,56.33,56.07,56.16,641217.0,47.7347,47.8622,47.6413,47.7178,641217.0
2020-03-30 09:50:00,56.18,56.75,56.18,56.45,220720.0,47.7347,48.2191,47.7347,47.9642,220720.0
2020-03-30 09:55:00,56.46,56.54,56.27,56.44,244846.0,47.9727,48.0406,47.8112,47.9557,244846.0
2020-03-30 10:00:00,56.45,56.68,56.38,56.64,215936.0,47.9642,48.1596,47.9047,48.1256,215936.0
2020-03-30 10:05:00,56.65,56.72,56.33,56.42,206646.0,48.1341,48.1936,47.8622,47.9387,206646.0
2020-03-30 10:10:00,56.42,56.43,56.06,56.35,336784.0,47.9387,47.9472,47.6328,47.8792,336784.0
2020-03-30 10:15:00,56.34,56.38,56.12,56.29,212872.0,47.8707,47.9047,47.6838,47.8282,212872.0
2020-03-30 10:20:00,56.26,56.26,55.98,56.05,248726.0,47.8027,47.8027,47.5648,47.6243,248726.0
2020-03-30 10:25:00,56.04,56.26,55.96,56.09,194864.0,47.6158,47.8027,47.5478,47.6583,194864.0
2020-03-30 10:30:00,56.09,56.31,56.03,56.27,213203.0,47.6583,47.8452,47.6073,47.8112,213203.0
2020-03-30 10:35:00,56.28,56.5,56.24,56.27,334314.0,47.8197,48.0066,47.7857,47.8112,334314.0
2020-03-30 10:40:00,56.28,56.47,56.27,56.33,150978.0,47.8197,47.9812,47.8112,47.8622,150978.0
2020-03-30 10:45:00,56.32,56.44,56.11,56.24,189191.0,47.8537,47.9557,47.6753,47.7857,189191.0
2020-03-30 10:50:00,56.25,56.25,55.99,56.06,286911.0,47.7942,47.7942,47.5733,47.6328,286911.0
2020-03-30 10:55:00,56.07,56.17,55.92,56.05,273009.0,47.6413,47.7263,47.5138,47.6243,273009.0
2020-03-30 11:00:00,56.04,56.24,55.98,56.22,170107.0,47.6158,47.7857,47.5648,47.7687,170107.0
2020-03-30 11:05:00,56.22,56.38,56.09,56.33,153280.0,47.7687,47.9047,47.6583,47.8622,153280.0
2020-03-30 11:10:00,56.34,56.48,56.29,56.39,237665.0,47.8707,47.9897,47.8282,47.9132,237665.0
2020-03-30 11:15:00,56.38,56.6,56.37,56.59,207710.0,47.9047,48.0916,47.8962,48.0831,207710.0
2020-03-30 11:20:00,56.59,56.68,56.52,56.61,242046.0,48.0831,48.1596,48.0236,48.1001,242046.0
2020-03-30 11:25:00,56.61,56.77,56.48,56.73,138439.0,48.1001,48.2361,47.9897,48.2021,138439.0
2020-03-30 11:30:00,56.73,56.8,56.56,56.77,150015.0,48.2021,48.2615,48.0576,48.2361,150015.0
2020-03-30 11:35:00,56.77,56.78,56.57,56.65,220986.0,48.2361,48.2446,48.0661,48.1341,220986.0
2020-03-30 11:40:00,56.65,56.86,56.63,56.84,362825.0,48.1341,48.3125,48.1171,48.2955,362825.0
2020-03-30 11:45:00,56.83,56.87,56.65,56.79,347197.0,48.287,48.321,48.1341,48.2531,347197.0
2020-03-30 11:50:00,56.79,56.96,56.78,56.93,263698.0,48.2531,48.3975,48.2446,48.372,263698.0
2020-03-30 11:55:00,56.93,57.01,56.84,56.92,260113.0,48.372,48.44,48.2955,48.3635,260113.0
2020-03-30 12:00:00,56.91,56.95,56.77,56.85,170394.0,48.355,48.389,48.2361,48.304,170394.0
2020-03-30 12:05:00,56.85,56.9,56.74,56.88,208447.0,48.304,48.3465,48.2106,48.3295,208447.0
2020-03-30 12:10:00,56.87,57.09,56.86,57.05,188770.0,48.321,48.508,48.3125,48.474,188770.0
2020-03-30 12:15:00,57.06,57.28,56.97,57.26,226213.0,48.4825,48.6694,48.406,48.6524,226213.0
2020-03-30 12:20:00,57.24,57.28,57.02,57.12,189662.0,48.6354,48.6694,48.4485,48.5334,189662.0
2020-03-30 12:25:00,57.11,57.23,57.09,57.15,153395.0,48.5249,48.6269,48.508,48.5589,153395.0
2020-03-30 12:30:00,57.15,57.16,56.88,56.88,203672.0,48.5589,48.5674,48.3295,48.3295,203672.0
2020-03-30 12:35:00,56.88,57.09,56.81,57.07,164937.0,48.3295,48.508,48.27,48.491,164937.0
2020-03-30 12:40:00,57.09,57.11,56.99,57.05,126614.0,48.508,48.5249,48.423,48.474,126614.0
2020-03-30 12:45:00,57.06,57.16,57.0,57.15,141680.0,48.4825,48.5674,48.4315,48.5589,141680.0
2020-03-30 12:50:00,57.16,57.33,57.14,57.31,169135.0,48.5674,48.7119,48.5504,48.6949,169135.0
2020-03-30 12:55:00,57.32,57.38,57.16,57.38,179948.0,48.7034,48.7544,48.5674,48.7544,179948.0
2020-03-30 13:00:00,57.37,57.37,57.11,57.27,175038.0,48.7459,48.7459,48.5249,48.6609,175038.0
2020-03-30 13:05:00,57.28,57.29,57.16,57.2,93381.0,48.6694,48.6779,48.5674,48.6014,93381.0
2020-03-30 13:10:00,57.2,57.32,57.2,57.31,325398.0,48.6014,48.7034,48.6014,48.6949,325398.0
2020-03-30 13:15:00,57.3,57.44,57.3,57.32,172433.0,48.6864,48.8053,48.6864,48.7034,172433.0
2020-03-30 13:20:00,57.32,57.36,57.16,57.32,265119.0,48.7034,48.7374,48.5674,48.7034,265119.0
2020-03-30 13:25:00,57.31,57.39,57.2,57.22,214348.0,48.6949,48.7629,48.6014,48.6184,214348.0
2020-03-30 13:30:00,57.23,57.28,57.07,57.19,150299.0,48.6269,48.6694,48.491,48.5929,150299.0
2020-03-30 13:35:00,57.19,57.2,56.99,57.03,71762.0,48.5929,48.6014,48.423,48.457,71762.0
2020-03-30 13:40:00,57.05,57.08,56.78,56.98,112946.0,48.474,48.4995,48.2446,48.4145,112946.0
2020-03-30 13:45:00,56.99,57.2,56.95,57.17,138826.0,48.423,48.6014,48.389,48.5759,138826.0
2020-03-30 13:50:00,57.16,57.18,57.08,57.12,84303.0,48.5674,48.5844,48.4995,48.5334,84303.0
2020-03-30 13:55:00,57.12,57.19,56.95,57.1,182712.0,48.5334,48.5929,48.389,48.5164,182712.0
2020-03-30 14:00:00,57.09,57.2,56.99,57.14,208961.0,48.508,48.6014,48.423,48.5504,208961.0
2020-03-30 14:05:00,57.15,57.26,57.11,57.16,138550.0,48.5589,48.6524,48.5249,48.5674,138550.0
2020-03-30 14:10:00,57.17,57.18,56.84,56.94,127099.0,48.5759,48.5844,48.2955,48.3805,127099.0
2020-03-30 14:15:00,56.94,56.94,56.62,56.64,163093.0,48.3805,48.3805,48.1086,48.1256,163093.0
2020-03-30 14:20:00,56.65,56.85,56.49,56.74,208371.0,48.1341,48.304,47.9981,48.2106,208371.0
2020-03-30 14:25:00,56.75,56.88,56.66,56.86,185710.0,48.2191,48.3295,48.1426,48.3125,185710.0
2020-03-30 14:30:00,56.86,57.05,56.79,57.05,215474.0,48.3125,48.474,48.2531,48.474,215474.0
2020-03-30 14:35:00,57.06,57.15,57.02,57.09,179170.0,48.4825,48.5589,48.4485,48.508,179170.0
2020-03-30 14:40:00,57.09,57.29,57.02,57.27,169848.0,48.508,48.6779,48.4485,48.6609,169848.0
2020-03-30 14:45:00,57.27,57.33,57.17,57.25,184747.0,48.6609,48.7119,48.5759,48.6439,184747.0
2020-03-30 14:50:00,57.26,57.51,57.16,57.41,201892.0,48.6524,48.8648,48.5674,48.7798,201892.0
2020-03-30 14:55:00,57.41,57.5,57.22,57.3,712218.0,48.7798,48.8563,48.6184,48.6864,712218.0
2020-03-30 15:00:00,57.3,57.58,57.24,57.53,351313.0,48.6864,48.9243,48.6354,48.8818,351313.0
2020-03-30 15:05:00,57.53,57.63,57.41,57.6,320851.0,48.8818,48.9668,48.7798,48.9413,320851.0
2020-03-30 15:10:00,57.59,57.87,57.54,57.79,245575.0,48.9328,49.1707,48.8903,49.1027,245575.0
2020-03-30 15:15:00,57.78,57.81,57.58,57.72,393118.0,49.0942,49.1197,48.9243,49.0432,393118.0
2020-03-30 15:20:00,57.73,57.83,57.62,57.64,232751.0,49.0517,49.1367,48.9583,48.9753,232751.0
2020-03-30 15:25:00,57.65,57.68,57.18,57.48,378001.0,48.9838,49.0093,48.5844,48.8393,378001.0
2020-03-30 15:30:00,57.49,57.75,57.34,57.48,353295.0,48.8478,49.0687,48.7204,48.8393,353295.0
2020-03-30 15:35:00,57.48,57.78,57.33,57.74,388768.0,48.8393,49.0942,48.7119,49.0602,388768.0
2020-03-30 15:40:00,57.75,57.9,57.67,57.82,438065.0,49.0687,49.1962,49.0008,49.1282,438065.0
2020-03-30 15:45:00,57.82,58.0,57.74,57.81,599758.0,49.1282,49.2812,49.0602,49.1197,599758.0
2020-03-30 15:50:00,57.83,58.09,57.62,57.92,1280287.0,49.1367,49.3576,48.9583,49.2132,1280287.0
2020-03-30 15:55:00,57.91,58.01,57.62,57.73,1308792.0,49.2047,49.2897,48.9583,49.0517,1308792.0
2020-03-31 09:30:00,57.29,57.29,56.76,56.93,466019.0,48.6779,48.6779,48.2276,48.372,466019.0
2020-03-31 09:35:00,56.94,56.97,56.24,56.5,432105.0,48.3805,48.406,47.7857,48.0066,432105.0
2020-03-31 09:40:00,56.5,56.86,56.46,56.64,480692.0,48.0066,48.3125,47.9727,48.1256,480692.0
2020-03-31 09:45:00,56.62,56.65,56.08,56.12,435491.0,48.1086,48.1341,47.6498,47.6838,435491.0
2020-03-31 09:50:00,56.12,56.38,56.03,56.21,430597.0,47.6838,47.9047,47.6073,47.7602,430597.0
2020-03-31 09:55:00,56.22,56.48,56.15,56.28,256193.0,47.7687,47.9897,47.7093,47.8197,256193.0
2020-03-31 10:00:00,56.27,56.44,56.21,56.33,293581.0,47.8112,47.9557,47.7602,47.8622,293581.0
2020-03-31 10:05:00,56.32,56.45,56.05,56.09,414668.0,47.8537,47.9642,47.6243,47.6583,414668.0
2020-03-31 10:10:00,56.11,56.5,56.11,56.49,476899.0,47.6753,48.0066,47.6753,47.9981,476899.0
2020-03-31 10:15:00,56.5,56.83,56.43,56.82,445738.0,48.0066,48.287,47.9472,48.2785,445738.0
2020-03-31 10:20:00,56.8,56.85,56.7,56.78,289865.0,48.2615,48.304,48.1766,48.2446,289865.0
2020-03-31 10:25:00,56.77,56.82,56.58,56.58,164394.0,48.2361,48.2785,48.0746,48.0746,164394.0
2020-03-31 10:30:00,56.57,56.76,56.57,56.67,160287.0,48.0661,48.2276,48.0661,48.1511,160287.0
2020-03-31 10:35:00,56.67,56.79,56.62,56.75,244943.0,48.1511,48.2531,48.1086,48.2191,244943.0
2020-03-31 10:40:00,56.73,56.82,56.58,56.6,245711.0,48.2021,48.2785,48.0746,48.0916,245711.0
2020-03-31 10:45:00,56.62,56.64,56.33,56.38,257563.0,48.1086,48.1256,47.8622,47.9047,257563.0
2020-03-31 10:50:00,56.38,56.46,56.22,56.29,213923.0,47.9047,47.9727,47.7687,47.8282,213923.0
2020-03-31 10:55:00,56.29,56.38,56.18,56.23,257458.0,47.8282,47.9047,47.7347,47.7772,257458.0
2020-03-31 11:00:00,56.23,56.25,56.0,56.11,182660.0,47.7772,47.7942,47.5818,47.6753,182660.0
2020-03-31 11:05:00,56.12,56.32,56.07,56.31,182836.0,47.6838,47.8537,47.6413,47.8452,182836.0
2020-03-31 11:10:00,56.29,56.39,56.26,56.37,196411.0,47.8282,47.9132,47.8027,47.8962,196411.0
2020-03-31 11:15:00,56.38,56.5,56.33,56.41,166100.0,47.9047,48.0066,47.8622,47.9302,166100.0
2020-03-31 11:20:00,56.42,56.48,56.36,56.46,233244.0,47.9387,47.9897,47.8877,47.9727,233244.0
2020-03-31 11:25:00,56.45,56.63,56.38,56.61,247248.0,47.9642,48.1171,47.9047,48.1001,247248.0
2020-03-31 11:30:00,56.61,56.65,56.52,56.64,424237.0,48.1001,48.1341,48.0236,48.1256,424237.0
2020-03-31 11:35:00,56.65,56.69,56.51,56.56,181465.0,48.1341,48.1681,48.0151,48.0576,181465.0
2020-03-31 11:40:00,56.56,56.72,56.56,56.69,109948.0,48.0576,48.1936,48.0576,48.1681,109948.0
2020-03-31 11:45:00,56.69,56.69,56.53,56.62,155643.0,48.1681,48.1681,48.0321,48.1086,155643.0
2020-03-31 11:50:00,56.62,56.79,56.59,56.72,161650.0,48.1086,48.2531,48.0831,48.1936,161650.0
2020-03-31 11:55:00,56.73,56.77,56.64,56.66,182679.0,48.2021,48.2361,48.1256,48.1426,182679.0
2020-03-31 12:00:00,56.65,56.69,56.53,56.58,126388.0,48.1341,48.1681,48.0321,48.0746,126388.0
2020-03-31 12:05:00,56.58,56.7,56.57,56.7,146979.0,48.0746,48.1766,48.0661,48.1766,146979.0
2020-03-31 12:10:00,56.69,56.79,56.59,56.59,237250.0,48.1681,48.2531,48.0831,48.0831,237250.0
2020-03-31 12:15:00,56.61,56.65,56.5,56.52,129529.0,48.1001,48.1341,48.0066,48.0236,129529.0
2020-03-31 12:20:00,56.52,56.58,56.39,56.43,182754.0,48.0236,48.0746,47.9132,47.9472,182754.0
2020-03-31 12:25:00,56.43,56.43,56.12,56.19,688248.0,47.9472,47.9472,47.6838,47.7432,688248.0
2020-03-31 12:30:00,56.19,56.2,55.89,55.95,349651.0,47.7432,47.7517,47.4883,47.5393,349651.0
2020-03-31 12:35:00,55.95,55.95,55.64,55.75,269976.0,47.5393,47.5393,47.2759,47.3694,269976.0
2020-03-31 12:40:00,55.75,55.94,55.74,55.91,235609.0,47.3694,47.5308,47.3609,47.5053,235609.0
2020-03-31 12:45:00,55.91,56.01,55.81,56.0,354674.0,47.5053,47.5903,47.4204,47.5818,354674.0
2020-03-31 12:50:00,56.0,56.06,55.9,56.05,212155.0,47.5818,47.6328,47.4968,47.6243,212155.0
2020-03-31 12:55:00,56.05,56.05,55.84,55.89,196668.0,47.6243,47.6243,47.4459,47.4883,196668.0
2020-03-31 13:00:00,55.89,56.09,55.86,55.96,241601.0,47.4883,47.6583,47.4629,47.5478,241601.0
2020-03-31 13:05:00,55.96,55.99,55.81,55.92,149551.0,47.5478,47.5733,47.4204,47.5138,149551.0
2020-03-31 13:10:00,55.92,55.98,55.8,55.89,176441.0,47.5138,47.5648,47.4119,47.4883,176441.0
2020-03-31 13:15:00,55.87,55.88,55.73,55.77,118744.0,47.4713,47.4798,47.3524,47.3864,118744.0
2020-03-31 13:20:00,55.76,55.86,55.54,55.79,304389.0,47.3779,47.4629,47.191,47.4034,304389.0
2020-03-31 13:25:00,55.79,55.94,55.76,55.93,340557.0,47.4034,47.5308,47.3779,47.5223,340557.0
2020-03-31 13:30:00,55.93,56.13,55.78,56.05,354209.0,47.5223,47.6923,47.3949,47.6243,354209.0
2020-03-31 13:35:00,56.06,56.13,56.0,56.0,213582.0,47.6328,47.6923,47.5818,47.5818,213582.0
2020-03-31 13:40:00,56.01,56.11,55.99,56.02,248965.0,47.5903,47.6753,47.5733,47.5988,248965.0
2020-03-31 13:45:00,56.02,56.09,56.0,56.01,135979.0,47.5988,47.6583,47.5818,47.5903,135979.0
2020-03-31 13:50:00,56.01,56.03,55.86,55.9,263295.0,47.5903,47.6073,47.4629,47.4968,263295.0
2020-03-31 13:55:00,55.88,56.08,55.87,55.98,260795.0,47.4798,47.6498,47.4713,47.5648,260795.0
2020-03-31 14:00:00,56.02,56.02,55.9,55.91,158247.0,47.5988,47.5988,47.4968,47.5053,158247.0
2020-03-31 14:05:00,55.91,55.92,55.79,55.86,184038.0,47.5053,47.5138,47.4034,47.4629,184038.0
2020-03-31 14:10:00,55.86,55.87,55.72,55.72,157370.0,47.4629,47.4713,47.3439,47.3439,157370.0
2020-03-31 14:15:00,55.71,55.75,55.6,55.67,189022.0,47.3354,47.3694,47.2419,47.3014,189022.0
2020-03-31 14:20:00,55.68,55.71,55.58,55.69,204237.0,47.3099,47.3354,47.2249,47.3184,204237.0
2020-03-31 14:25:00,55.68,55.82,55.68,55.8,154029.0,47.3099,47.4289,47.3099,47.4119,154029.0
2020-03-31 14:30:00,55.81,56.06,55.79,56.04,238791.0,47.4204,47.6328,47.4034,47.6158,238791.0
2020-03-31 14:35:00,56.04,56.28,56.03,56.24,165309.0,47.6158,47.8197,47.6073,47.7857,165309.0
2020-03-31 14:40:00,56.24,56.32,56.19,56.23,241835.0,47.7857,47.8537,47.7432,47.7772,241835.0
2020-03-31 14:45:00,56.23,56.3,56.0,56.24,266591.0,47.7772,47.8367,47.5818,47.7857,266591.0
2020-03-31 14:50:00,56.25,56.48,56.21,56.39,199906.0,47.7942,47.9897,47.7602,47.9132,199906.0
2020-03-31 14:55:00,56.39,56.53,56.33,56.37,197353.0,47.9132,48.0321,47.8622,47.8962,197353.0
2020-03-31 15:00:00,56.37,56.56,56.12,56.17,209245.0,47.8962,48.0576,47.6838,47.7263,209245.0
2020-03-31 15:05:00,56.18,56.22,56.05,56.15,235744.0,47.7347,47.7687,47.6243,47.7093,235744.0
2020-03-31 15:10:00,56.14,56.14,55.72,55.82,242439.0,47.7008,47.7008,47.3439,47.4289,242439.0
2020-03-31 15:15:00,55.82,55.94,55.67,55.72,316635.0,47.4289,47.5308,47.3014,47.3439,316635.0
2020-03-31 15:20:00,55.72,55.76,55.49,55.52,255666.0,47.3439,47.3779,47.1485,47.174,255666.0
2020-03-31 15:25:00,55.51,55.75,55.51,55.62,382312.0,47.1655,47.3694,47.1655,47.2589,382312.0
2020-03-31 15:30:00,55.61,55.81,55.58,55.72,1361159.0,47.2504,47.4204,47.2249,47.3439,1361159.0
2020-03-31 15:35:00,55.72,55.89,55.59,55.83,482351.0,47.3439,47.4883,47.2334,47.4374,482351.0
2020-03-31 15:40:00,55.83,56.08,55.82,55.99,828278.0,47.4374,47.6498,47.4289,47.5733,828278.0
2020-03-31 15:45:00,55.99,56.0,55.43,55.53,1800347.0,47.5733,47.5818,47.0975,47.1825,1800347.0
2020-03-31 15:50:00,55.54,55.71,55.37,55.54,2610281.0,47.191,47.3354,47.0465,47.191,2610281.0
2020-03-31 15:55:00,55.53,55.57,55.23,55.44,3284654.0,47.1825,47.2164,46.9276,47.106,3284654.0
2020-04-01 09:30:00,53.22,53.31,52.89,53.05,934219.0,45.2197,45.2962,44.9393,45.0753,934219.0
2020-04-01 09:35:00,53.07,53.74,52.9,53.29,489893.0,45.0923,45.6615,44.9478,45.2792,489893.0
2020-04-01 09:40:00,53.28,53.69,53.18,53.54,403055.0,45.2707,45.6191,45.1857,45.4916,403055.0
2020-04-01 09:45:00,53.54,53.72,53.39,53.69,234468.0,45.4916,45.6445,45.3642,45.6191,234468.0
2020-04-01 09:50:00,53.68,53.95,53.67,53.78,343406.0,45.6106,45.84,45.6021,45.6955,343406.0
2020-04-01 09:55:00,53.78,53.8,53.48,53.6,266302.0,45.6955,45.7125,45.4406,45.5426,266302.0
2020-04-01 10:00:00,53.6,53.69,53.25,53.26,272763.0,45.5426,45.6191,45.2452,45.2537,272763.0
2020-04-01 10:05:00,53.25,53.56,53.2,53.45,697974.0,45.2452,45.5086,45.2027,45.4151,697974.0
2020-04-01 10:10:00,53.46,53.49,53.21,53.3,291109.0,45.4236,45.4491,45.2112,45.2877,291109.0
2020-04-01 10:15:00,53.29,53.38,52.85,52.87,580627.0,45.2792,45.3557,44.9053,44.9223,580627.0
2020-04-01 10:20:00,52.87,53.12,52.81,52.82,416141.0,44.9223,45.1347,44.8713,44.8798,416141.0
2020-04-01 10:25:00,52.82,52.9,52.67,52.67,525480.0,44.8798,44.9478,44.7524,44.7524,525480.0
2020-04-01 10:30:00,52.67,52.82,52.57,52.76,459257.0,44.7524,44.8798,44.6674,44.8289,459257.0
2020-04-01 10:35:00,52.76,52.94,52.71,52.79,197641.0,44.8289,44.9818,44.7864,44.8543,197641.0
2020-04-01 10:40:00,52.78,52.9,52.67,52.85,171734.0,44.8459,44.9478,44.7524,44.9053,171734.0
2020-04-01 10:45:00,52.85,53.08,52.85,52.9,305118.0,44.9053,45.1008,44.9053,44.9478,305118.0
2020-04-01 10:50:00,52.91,52.92,52.67,52.68,168711.0,44.9563,44.9648,44.7524,44.7609,168711.0
2020-04-01 10:55:00,52.68,52.76,52.53,52.71,246667.0,44.7609,44.8289,44.6334,44.7864,246667.0
2020-04-01 11:00:00,52.7,52.88,52.55,52.86,148149.0,44.7779,44.9308,44.6504,44.9138,148149.0
2020-04-01 11:05:00,52.85,53.06,52.79,53.05,175946.0,44.9053,45.0838,44.8543,45.0753,175946.0
2020-04-01 11:10:00,53.05,53.11,52.74,52.81,151180.0,45.0753,45.1262,44.8119,44.8713,151180.0
2020-04-01 11:15:00,52.82,52.9,52.72,52.84,191015.0,44.8798,44.9478,44.7949,44.8968,191015.0
2020-04-01 11:20:00,52.84,52.85,52.6,52.64,155179.0,44.8968,44.9053,44.6929,44.7269,155179.0
2020-04-01 11:25:00,52.63,52.63,52.4,52.45,197372.0,44.7184,44.7184,44.523,44.5655,197372.0
2020-04-01 11:30:00,52.46,52.61,52.35,52.55,242304.0,44.574,44.7014,44.4805,44.6504,242304.0
2020-04-01 11:35:00,52.55,52.63,52.41,52.42,138165.0,44.6504,44.7184,44.5315,44.54,138165.0
2020-04-01 11:40:00,52.41,52.48,52.24,52.37,177049.0,44.5315,44.591,44.387,44.4975,177049.0
2020-04-01 11:45:00,52.36,52.46,52.24,52.37,139779.0,44.489,44.574,44.387,44.4975,139779.0
2020-04-01 11:50:00,52.36,52.41,52.3,52.38,142357.0,44.489,44.5315,44.438,44.506,142357.0
2020-04-01 11:55:00,52.38,52.5,52.34,52.38,179264.0,44.506,44.6079,44.472,44.506,179264.0
2020-04-01 12:00:00,52.37,52.39,52.2,52.26,133008.0,44.4975,44.5145,44.353,44.404,133008.0
2020-04-01 12:05:00,52.27,52.35,52.16,52.17,145537.0,44.4125,44.4805,44.3191,44.3276,145537.0
2020-04-01 12:10:00,52.18,52.35,52.16,52.34,146236.0,44.336,44.4805,44.3191,44.472,146236.0
2020-04-01 12:15:00,52.35,52.37,52.11,52.11,132699.0,44.4805,44.4975,44.2766,44.2766,132699.0
2020-04-01 12:20:00,52.11,52.2,52.03,52.06,153393.0,44.2766,44.353,44.2086,44.2341,153393.0
2020-04-01 12:25:00,52.05,52.1,51.91,51.94,233962.0,44.2256,44.2681,44.1066,44.1321,233962.0
2020-04-01 12:30:00,51.94,52.11,51.93,52.05,146989.0,44.1321,44.2766,44.1236,44.2256,146989.0
2020-04-01 12:35:00,52.06,52.06,51.9,51.94,257773.0,44.2341,44.2341,44.0981,44.1321,257773.0
2020-04-01 12:40:00,51.94,51.96,51.85,51.91,163935.0,44.1321,44.1491,44.0557,44.1066,163935.0
2020-04-01 12:45:00,51.91,51.98,51.74,51.75,183815.0,44.1066,44.1661,43.9622,43.9707,183815.0
2020-04-01 12:50:00,51.76,51.83,51.67,51.7,541569.0,43.9792,44.0387,43.9027,43.9282,541569.0
2020-04-01 12:55:00,51.7,51.74,51.59,51.6,480896.0,43.9282,43.9622,43.8347,43.8432,480896.0
2020-04-01 13:00:00,51.59,51.79,51.5,51.62,452459.0,43.8347,44.0047,43.7583,43.8602,452459.0
2020-04-01 13:05:00,51.61,51.63,51.44,51.5,496564.0,43.8517,43.8687,43.7073,43.7583,496564.0
2020-04-01 13:10:00,51.5,51.51,51.34,51.34,315946.0,43.7583,43.7668,43.6223,43.6223,315946.0
2020-04-01 13:15:00,51.34,51.51,51.24,51.51,264674.0,43.6223,43.7668,43.5374,43.7668,264674.0
2020-04-01 13:20:00,51.5,51.75,51.45,51.74,409480.0,43.7583,43.9707,43.7158,43.9622,409480.0
2020-04-01 13:25:00,51.74,51.75,51.49,51.59,299692.0,43.9622,43.9707,43.7498,43.8347,299692.0
2020-04-01 13:30:00,51.59,51.59,51.4,51.44,244366.0,43.8347,43.8347,43.6733,43.7073,244366.0
2020-04-01 13:35:00,51.43,51.57,51.39,51.57,170534.0,43.6988,43.8177,43.6648,43.8177,170534.0
2020-04-01 13:40:00,51.57,51.68,51.54,51.64,184942.0,43.8177,43.9112,43.7923,43.8772,184942.0
2020-04-01 13:45:00,51.63,51.77,51.48,51.74,168902.0,43.8687,43.9877,43.7413,43.9622,168902.0
2020-04-01 13:50:00,51.73,51.77,51.64,51.68,193171.0,43.9537,43.9877,43.8772,43.9112,193171.0
2020-04-01 13:55:00,51.68,51.94,51.68,51.91,258823.0,43.9112,44.1321,43.9112,44.1066,258823.0
2020-04-01 14:00:00,51.91,52.16,51.88,52.14,295517.0,44.1066,44.3191,44.0811,44.3021,295517.0
2020-04-01 14:05:00,52.14,52.2,52.03,52.04,131521.0,44.3021,44.353,44.2086,44.2171,131521.0
2020-04-01 14:10:00,52.05,52.11,51.86,51.86,212379.0,44.2256,44.2766,44.0642,44.0642,212379.0
2020-04-01 14:15:00,51.86,51.91,51.74,51.78,205227.0,44.0642,44.1066,43.9622,43.9962,205227.0
2020-04-01 14:20:00,51.79,51.9,51.69,51.71,209699.0,44.0047,44.0981,43.9197,43.9367,209699.0
2020-04-01 14:25:00,51.72,51.8,51.65,51.69,168407.0,43.9452,44.0132,43.8857,43.9197,168407.0
2020-04-01 14:30:00,51.68,51.68,51.38,51.57,260551.0,43.9112,43.9112,43.6563,43.8177,260551.0
2020-04-01 14:35:00,51.57,51.72,51.49,51.68,236056.0,43.8177,43.9452,43.7498,43.9112,236056.0
2020-04-01 14:40:00,51.67,51.68,51.55,51.62,125273.0,43.9027,43.9112,43.8008,43.8602,125273.0
2020-04-01 14:45:00,51.61,51.71,51.55,51.64,147594.0,43.8517,43.9367,43.8008,43.8772,147594.0
2020-04-01 14:50:00,51.63,51.66,51.45,51.49,188186.0,43.8687,43.8942,43.7158,43.7498,188186.0
2020-04-01 14:55:00,51.49,51.54,51.32,51.35,157884.0,43.7498,43.7923,43.6053,43.6308,157884.0
2020-04-01 15:00:00,51.37,51.52,51.33,51.39,243732.0,43.6478,43.7753,43.6138,43.6648,243732.0
2020-04-01 15:05:00,51.39,51.44,51.26,51.31,180824.0,43.6648,43.7073,43.5543,43.5968,180824.0
2020-04-01 15:10:00,51.3,51.34,51.24,51.28,188180.0,43.5883,43.6223,43.5374,43.5713,188180.0
2020-04-01 15:15:00,51.28,51.3,51.21,51.27,285612.0,43.5713,43.5883,43.5119,43.5628,285612.0
2020-04-01 15:20:00,51.26,51.28,51.14,51.16,219917.0,43.5543,43.5713,43.4524,43.4694,219917.0
2020-04-01 15:25:00,51.15,51.23,51.07,51.13,279719.0,43.4609,43.5289,43.3929,43.4439,279719.0
2020-04-01 15:30:00,51.13,51.32,51.12,51.25,276004.0,43.4439,43.6053,43.4354,43.5459,276004.0
2020-04-01 15:35:00,51.26,51.32,51.08,51.14,561975.0,43.5543,43.6053,43.4014,43.4524,561975.0
2020-04-01 15:40:00,51.13,51.21,51.09,51.17,758211.0,43.4439,43.5119,43.4099,43.4779,758211.0
2020-04-01 15:45:00,51.18,51.71,51.17,51.56,1152697.0,43.4864,43.9367,43.4779,43.8092,1152697.0
2020-04-01 15:50:00,51.56,52.25,51.56,52.25,1164112.0,43.8092,44.3955,43.8092,44.3955,1164112.0
2020-04-01 15:55:00,52.25,52.43,51.87,52.06,1742298.0,44.3955,44.5485,44.0726,44.2341,1742298.0
2020-04-02 09:30:00,51.52,52.55,51.23,52.36,293484.0,43.7753,44.6504,43.5289,44.489,293484.0
2020-04-02 09:35:00,52.36,52.67,52.21,52.44,432983.0,44.489,44.7524,44.3615,44.557,432983.0
2020-04-02 09:40:00,52.44,52.73,52.28,52.38,277924.0,44.557,44.8034,44.421,44.506,277924.0
2020-04-02 09:45:00,52.35,52.69,52.26,52.59,394081.0,44.4805,44.7694,44.404,44.6844,394081.0
2020-04-02 09:50:00,52.58,52.68,52.23,52.24,320731.0,44.6759,44.7609,44.3785,44.387,320731.0
2020-04-02 09:55:00,52.25,52.94,52.25,52.65,215516.0,44.3955,44.9818,44.3955,44.7354,215516.0
2020-04-02 10:00:00,52.67,52.98,52.64,52.9,193272.0,44.7524,45.0158,44.7269,44.9478,193272.0
2020-04-02 10:05:00,52.89,52.9,52.66,52.79,473010.0,44.9393,44.9478,44.7439,44.8543,473010.0
2020-04-02 10:10:00,52.79,53.04,52.74,52.87,374167.0,44.8543,45.0668,44.8119,44.9223,374167.0
2020-04-02 10:15:00,52.88,53.02,52.72,52.98,190664.0,44.9308,45.0498,44.7949,45.0158,190664.0
2020-04-02 10:20:00,52.98,53.1,52.86,52.95,176869.0,45.0158,45.1177,44.9138,44.9903,176869.0
2020-04-02 10:25:00,52.96,53.18,52.91,53.17,162924.0,44.9988,45.1857,44.9563,45.1772,162924.0
2020-04-02 10:30:00,53.16,53.45,53.09,53.43,469480.0,45.1687,45.4151,45.1093,45.3981,469480.0
2020-04-02 10:35:00,53.45,53.95,53.42,53.82,284351.0,45.4151,45.84,45.3896,45.7295,284351.0
2020-04-02 10:40:00,53.8,53.83,53.25,53.27,275841.0,45.7125,45.738,45.2452,45.2622,275841.0
2020-04-02 10:45:00,53.26,53.51,53.0,53.06,452373.0,45.2537,45.4661,45.0328,45.0838,452373.0
2020-04-02 10:50:00,53.07,53.31,52.91,52.97,308677.0,45.0923,45.2962,44.9563,45.0073,308677.0
2020-04-02 10:55:00,52.98,53.37,52.97,53.34,208712.0,45.0158,45.3472,45.0073,45.3217,208712.0
2020-04-02 11:00:00,53.34,53.42,53.13,53.38,266220.0,45.3217,45.3896,45.1432,45.3557,266220.0
2020-04-02 11:05:00,53.39,53.46,53.16,53.2,202465.0,45.3642,45.4236,45.1687,45.2027,202465.0
2020-04-02 11:10:00,53.2,53.25,53.07,53.16,146127.0,45.2027,45.2452,45.0923,45.1687,146127.0
2020-04-02 11:15:00,53.16,53.58,53.16,53.48,236422.0,45.1687,45.5256,45.1687,45.4406,236422.0
2020-04-02 11:20:00,53.48,53.5,53.29,53.38,136543.0,45.4406,45.4576,45.2792,45.3557,136543.0
2020-04-02 11:25:00,53.38,53.39,53.07,53.14,134816.0,45.3557,45.3642,45.0923,45.1517,134816.0
2020-04-02 11:30:00,53.14,53.29,53.13,53.19,114200.0,45.1517,45.2792,45.1432,45.1942,114200.0
2020-04-02 11:35:00,53.19,53.34,52.99,53.12,156952.0,45.1942,45.3217,45.0243,45.1347,156952.0
2020-04-02 11:40:00,53.11,53.41,53.1,53.36,131825.0,45.1262,45.3811,45.1177,45.3387,131825.0
2020-04-02 11:45:00,53.36,53.57,53.24,53.56,133548.0,45.3387,45.5171,45.2367,45.5086,133548.0
2020-04-02 11:50:00,53.56,53.58,53.37,53.38,131618.0,45.5086,45.5256,45.3472,45.3557,131618.0
2020-04-02 11:55:00,53.38,53.53,53.26,53.42,129437.0,45.3557,45.4831,45.2537,45.3896,129437.0
2020-04-02 12:00:00,53.42,53.55,53.38,53.49,99103.0,45.3896,45.5001,45.3557,45.4491,99103.0
2020-04-02 12:05:00,53.48,53.64,53.43,53.47,136304.0,45.4406,45.5766,45.3981,45.4321,136304.0
2020-04-02 12:10:00,53.47,53.63,53.44,53.6,133759.0,45.4321,45.5681,45.4066,45.5426,133759.0
2020-04-02 12:15:00,53.59,53.64,53.55,53.56,112924.0,45.5341,45.5766,45.5001,45.5086,112924.0
2020-04-02 12:20:00,53.55,53.62,53.34,53.35,170442.0,45.5001,45.5596,45.3217,45.3302,170442.0
2020-04-02 12:25:00,53.35,53.48,53.33,53.34,181619.0,45.3302,45.4406,45.3132,45.3217,181619.0
2020-04-02 12:30:00,53.35,53.44,53.29,53.3,195125.0,45.3302,45.4066,45.2792,45.2877,195125.0
2020-04-02 12:35:00,53.29,53.46,53.28,53.41,183041.0,45.2792,45.4236,45.2707,45.3811,183041.0
2020-04-02 12:40:00,53.42,53.5,53.32,53.41,146403.0,45.3896,45.4576,45.3047,45.3811,146403.0
2020-04-02 12:45:00,53.4,53.55,53.34,53.53,182694.0,45.3727,45.5001,45.3217,45.4831,182694.0
2020-04-02 12:50:00,53.54,53.65,53.52,53.63,126353.0,45.4916,45.5851,45.4746,45.5681,126353.0
2020-04-02 12:55:00,53.63,53.63,53.47,53.54,106132.0,45.5681,45.5681,45.4321,45.4916,106132.0
2020-04-02 13:00:00,53.55,53.71,53.46,53.53,181398.0,45.5001,45.6361,45.4236,45.4831,181398.0
2020-04-02 13:05:00,53.52,53.55,53.31,53.31,186296.0,45.4746,45.5001,45.2962,45.2962,186296.0
2020-04-02 13:10:00,53.31,53.34,53.06,53.16,182465.0,45.2962,45.3217,45.0838,45.1687,182465.0
2020-04-02 13:15:00,53.17,53.24,53.02,53.05,143402.0,45.1772,45.2367,45.0498,45.0753,143402.0
2020-04-02 13:20:00,53.05,53.07,52.93,52.95,518171.0,45.0753,45.0923,44.9733,44.9903,518171.0
2020-04-02 13:25:00,52.96,53.01,52.58,52.61,589476.0,44.9988,45.0413,44.6759,44.7014,589476.0
2020-04-02 13:30:00,52.61,52.77,52.54,52.74,312139.0,44.7014,44.8374,44.6419,44.8119,312139.0
2020-04-02 13:35:00,52.74,52.84,52.71,52.77,140533.0,44.8119,44.8968,44.7864,44.8374,140533.0
2020-04-02 13:40:00,52.77,53.03,52.75,53.01,139982.0,44.8374,45.0583,44.8204,45.0413,139982.0
2020-04-02 13:45:00,53.01,53.07,52.93,52.98,230415.0,45.0413,45.0923,44.9733,45.0158,230415.0
2020-04-02 13:50:00,52.98,53.15,52.94,53.15,142566.0,45.0158,45.1602,44.9818,45.1602,142566.0
2020-04-02 13:55:00,53.15,53.15,52.88,52.91,140746.0,45.1602,45.1602,44.9308,44.9563,140746.0
2020-04-02 14:00:00,52.91,52.95,52.64,52.7,167729.0,44.9563,44.9903,44.7269,44.7779,167729.0
2020-04-02 14:05:00,52.69,52.7,52.38,52.38,254998.0,44.7694,44.7779,44.506,44.506,254998.0
2020-04-02 14:10:00,52.39,52.65,52.33,52.64,444318.0,44.5145,44.7354,44.4635,44.7269,444318.0
2020-04-02 14:15:00,52.64,52.66,52.3,52.31,205952.0,44.7269,44.7439,44.438,44.4465,205952.0
2020-04-02 14:20:00,52.31,52.5,52.27,52.4,141412.0,44.4465,44.6079,44.4125,44.523,141412.0
2020-04-02 14:25:00,52.41,52.81,52.39,52.78,184718.0,44.5315,44.8713,44.5145,44.8459,184718.0
2020-04-02 14:30:00,52.78,52.82,52.62,52.73,191389.0,44.8459,44.8798,44.7099,44.8034,191389.0
2020-04-02 14:35:00,52.73,52.87,52.67,52.84,228497.0,44.8034,44.9223,44.7524,44.8968,228497.0
2020-04-02 14:40:00,52.84,52.88,52.59,52.6,259652.0,44.8968,44.9308,44.6844,44.6929,259652.0
2020-04-02 14:45:00,52.6,52.81,52.53,52.68,237665.0,44.6929,44.8713,44.6334,44.7609,237665.0
2020-04-02 14:50:00,52.67,53.04,52.63,52.92,242728.0,44.7524,45.0668,44.7184,44.9648,242728.0
2020-04-02 14:55:00,52.91,53.2,52.87,53.18,198461.0,44.9563,45.2027,44.9223,45.1857,198461.0
2020-04-02 15:00:00,53.19,53.29,53.14,53.23,211620.0,45.1942,45.2792,45.1517,45.2282,211620.0
2020-04-02 15:05:00,53.24,53.27,53.05,53.26,185636.0,45.2367,45.2622,45.0753,45.2537,185636.0
2020-04-02 15:10:00,53.26,53.32,53.09,53.18,249603.0,45.2537,45.3047,45.1093,45.1857,249603.0
2020-04-02 15:15:00,53.17,53.42,53.14,53.39,252111.0,45.1772,45.3896,45.1517,45.3642,252111.0
2020-04-02 15:20:00,53.38,53.44,53.27,53.3,257605.0,45.3557,45.4066,45.2622,45.2877,257605.0
2020-04-02 15:25:00,53.3,53.38,53.17,53.29,242343.0,45.2877,45.3557,45.1772,45.2792,242343.0
2020-04-02 15:30:00,53.29,53.42,52.98,52.98,498833.0,45.2792,45.3896,45.0158,45.0158,498833.0
2020-04-02 15:35:00,52.99,53.06,52.67,52.73,375194.0,45.0243,45.0838,44.7524,44.8034,375194.0
2020-04-02 15:40:00,52.72,53.2,52.66,53.18,526003.0,44.7949,45.2027,44.7439,45.1857,526003.0
2020-04-02 15:45:00,53.19,53.33,52.9,53.07,692813.0,45.1942,45.3132,44.9478,45.0923,692813.0
2020-04-02 15:50:00,53.06,54.04,53.06,53.88,1077932.0,45.0838,45.9164,45.0838,45.7805,1077932.0
2020-04-02 15:55:00,53.88,54.08,53.56,53.71,2992274.0,45.7805,45.9504,45.5086,45.6361,2992274.0
2020-04-03 09:30:00,53.12,53.24,52.95,53.01,261795.0,45.1347,45.2367,44.9903,45.0413,261795.0
2020-04-03 09:35:00,53.05,53.29,53.02,53.19,178759.0,45.0753,45.2792,45.0498,45.1942,178759.0
2020-04-03 09:40:00,53.18,53.61,53.13,53.43,203338.0,45.1857,45.5511,45.1432,45.3981,203338.0
2020-04-03 09:45:00,53.42,53.54,53.33,53.46,120331.0,45.3896,45.4916,45.3132,45.4236,120331.0
2020-04-03 09:50:00,53.47,53.58,53.27,53.46,281033.0,45.4321,45.5256,45.2622,45.4236,281033.0
2020-04-03 09:55:00,53.46,53.72,53.44,53.5,197707.0,45.4236,45.6445,45.4066,45.4576,197707.0
2020-04-03 10:00:00,53.5,53.78,53.47,53.48,141787.0,45.4576,45.6955,45.4321,45.4406,141787.0
2020-04-03 10:05:00,53.47,53.77,53.46,53.69,182604.0,45.4321,45.687,45.4236,45.6191,182604.0
2020-04-03 10:10:00,53.69,53.71,53.5,53.58,765621.0,45.6191,45.6361,45.4576,45.5256,765621.0
2020-04-03 10:15:00,53.58,53.61,53.34,53.36,166020.0,45.5256,45.5511,45.3217,45.3387,166020.0
2020-04-03 10:20:00,53.35,53.41,53.12,53.41,128858.0,45.3302,45.3811,45.1347,45.3811,128858.0
2020-04-03 10:25:00,53.39,53.4,53.09,53.12,98684.0,45.3642,45.3727,45.1093,45.1347,98684.0
2020-04-03 10:30:00,53.12,53.24,53.01,53.09,147078.0,45.1347,45.2367,45.0413,45.1093,147078.0
2020-04-03 10:35:00,53.09,53.15,52.98,53.05,114923.0,45.1093,45.1602,45.0158,45.0753,114923.0
2020-04-03 10:40:00,53.05,53.29,53.03,53.26,104200.0,45.0753,45.2792,45.0583,45.2537,104200.0
2020-04-03 10:45:00,53.26,53.26,53.08,53.11,122995.0,45.2537,45.2537,45.1008,45.1262,122995.0
2020-04-03 10:50:00,53.11,53.2,52.89,52.93,218640.0,45.1262,45.2027,44.9393,44.9733,218640.0
2020-04-03 10:55:00,52.93,53.18,52.91,53.0,199260.0,44.9733,45.1857,44.9563,45.0328,199260.0
2020-04-03 11:00:00,53.0,53.21,52.9,52.91,192117.0,45.0328,45.2112,44.9478,44.9563,192117.0
2020-04-03 11:05:00,52.9,52.94,52.74,52.84,187153.0,44.9478,44.9818,44.8119,44.8968,187153.0
2020-04-03 11:10:00,52.84,52.85,52.55,52.55,483726.0,44.8968,44.9053,44.6504,44.6504,483726.0
2020-04-03 11:15:00,52.54,52.58,52.47,52.53,329549.0,44.6419,44.6759,44.5825,44.6334,329549.0
2020-04-03 11:20:00,52.54,52.58,52.24,52.29,394741.0,44.6419,44.6759,44.387,44.4295,394741.0
2020-04-03 11:25:00,52.29,52.45,52.29,52.34,164461.0,44.4295,44.5655,44.4295,44.472,164461.0
2020-04-03 11:30:00,52.35,52.44,52.26,52.39,117708.0,44.4805,44.557,44.404,44.5145,117708.0
2020-04-03 11:35:00,52.39,52.41,52.2,52.38,114674.0,44.5145,44.5315,44.353,44.506,114674.0
2020-04-03 11:40:00,52.37,52.41,52.23,52.24,242369.0,44.4975,44.5315,44.3785,44.387,242369.0
2020-04-03 11:45:00,52.24,52.24,52.0,52.17,110569.0,44.387,44.387,44.1831,44.3276,110569.0
2020-04-03 11:50:00,52.18,52.2,52.08,52.14,52466.0,44.336,44.353,44.2511,44.3021,52466.0
2020-04-03 11:55:00,52.15,52.4,52.15,52.33,124071.0,44.3106,44.523,44.3106,44.4635,124071.0
2020-04-03 12:00:00,52.34,52.4,52.19,52.24,74896.0,44.472,44.523,44.3445,44.387,74896.0
2020-04-03 12:05:00,52.23,52.24,51.92,51.98,144426.0,44.3785,44.387,44.1151,44.1661,144426.0
2020-04-03 12:10:00,51.99,52.03,51.78,51.81,173120.0,44.1746,44.2086,43.9962,44.0217,173120.0
2020-04-03 12:15:00,51.81,51.85,51.7,51.77,136835.0,44.0217,44.0557,43.9282,43.9877,136835.0
2020-04-03 12:20:00,51.76,51.88,51.72,51.79,159732.0,43.9792,44.0811,43.9452,44.0047,159732.0
2020-04-03 12:25:00,51.79,51.84,51.68,51.82,84702.0,44.0047,44.0472,43.9112,44.0302,84702.0
2020-04-03 12:30:00,51.81,51.96,51.77,51.84,171170.0,44.0217,44.1491,43.9877,44.0472,171170.0
2020-04-03 12:35:00,51.83,51.97,51.8,51.96,67273.0,44.0387,44.1576,44.0132,44.1491,67273.0
2020-04-03 12:40:00,51.96,52.06,51.85,52.03,239222.0,44.1491,44.2341,44.0557,44.2086,239222.0
2020-04-03 12:45:00,52.03,52.03,51.69,51.74,133303.0,44.2086,44.2086,43.9197,43.9622,133303.0
2020-04-03 12:50:00,51.74,51.84,51.71,51.81,77971.0,43.9622,44.0472,43.9367,44.0217,77971.0
2020-04-03 12:55:00,51.8,51.88,51.73,51.86,100193.0,44.0132,44.0811,43.9537,44.0642,100193.0
2020-04-03 13:00:00,51.85,51.95,51.75,51.95,62641.0,44.0557,44.1406,43.9707,44.1406,62641.0
2020-04-03 13:05:00,51.94,52.05,51.9,52.04,83979.0,44.1321,44.2256,44.0981,44.2171,83979.0
2020-04-03 13:10:00,52.03,52.08,51.91,51.92,99741.0,44.2086,44.2511,44.1066,44.1151,99741.0
2020-04-03 13:15:00,51.92,52.04,51.91,52.0,60432.0,44.1151,44.2171,44.1066,44.1831,60432.0
2020-04-03 13:20:00,52.02,52.05,51.86,51.86,85117.0,44.2001,44.2256,44.0642,44.0642,85117.0
2020-04-03 13:25:00,51.87,51.87,51.7,51.73,76580.0,44.0726,44.0726,43.9282,43.9537,76580.0
2020-04-03 13:30:00,51.73,51.73,51.54,51.58,199255.0,43.9537,43.9537,43.7923,43.8262,199255.0
2020-04-03 13:35:00,51.58,51.68,51.54,51.59,85995.0,43.8262,43.9112,43.7923,43.8347,85995.0
2020-04-03 13:40:00,51.57,51.61,51.45,51.58,92782.0,43.8177,43.8517,43.7158,43.8262,92782.0
2020-04-03 13:45:00,51.62,51.78,51.61,51.74,179974.0,43.8602,43.9962,43.8517,43.9622,179974.0
2020-04-03 13:50:00,51.74,51.78,51.64,51.66,37755.0,43.9622,43.9962,43.8772,43.8942,37755.0
2020-04-03 13:55:00,51.65,51.67,51.55,51.64,90546.0,43.8857,43.9027,43.8008,43.8772,90546.0
2020-04-03 14:00:00,51.64,51.74,51.58,51.66,97163.0,43.8772,43.9622,43.8262,43.8942,97163.0
2020-04-03 14:05:00,51.65,51.65,51.49,51.51,190298.0,43.8857,43.8857,43.7498,43.7668,190298.0
2020-04-03 14:10:00,51.52,51.53,51.39,51.52,216261.0,43.7753,43.7838,43.6648,43.7753,216261.0
2020-04-03 14:15:00,51.53,51.58,51.44,51.46,132698.0,43.7838,43.8262,43.7073,43.7243,132698.0
2020-04-03 14:20:00,51.46,51.64,51.43,51.6,155474.0,43.7243,43.8772,43.6988,43.8432,155474.0
2020-04-03 14:25:00,51.6,51.82,51.57,51.77,82788.0,43.8432,44.0302,43.8177,43.9877,82788.0
2020-04-03 14:30:00,51.74,51.77,51.57,51.71,121880.0,43.9622,43.9877,43.8177,43.9367,121880.0
2020-04-03 14:35:00,51.72,51.76,51.63,51.65,67681.0,43.9452,43.9792,43.8687,43.8857,67681.0
2020-04-03 14:40:00,51.64,51.71,51.45,51.48,144378.0,43.8772,43.9367,43.7158,43.7413,144378.0
2020-04-03 14:45:00,51.49,51.63,51.48,51.6,54473.0,43.7498,43.8687,43.7413,43.8432,54473.0
2020-04-03 14:50:00,51.58,51.91,51.58,51.79,197007.0,43.8262,44.1066,43.8262,44.0047,197007.0
2020-04-03 14:55:00,51.79,51.98,51.79,51.96,127702.0,44.0047,44.1661,44.0047,44.1491,127702.0
2020-04-03 15:00:00,51.97,52.07,51.72,51.73,141326.0,44.1576,44.2426,43.9452,43.9537,141326.0
2020-04-03 15:05:00,51.73,51.75,51.61,51.61,76178.0,43.9537,43.9707,43.8517,43.8517,76178.0
2020-04-03 15:10:00,51.61,51.72,51.53,51.66,88735.0,43.8517,43.9452,43.7838,43.8942,88735.0
2020-04-03 15:15:00,51.64,52.03,51.63,51.9,342104.0,43.8772,44.2086,43.8687,44.0981,342104.0
2020-04-03 15:20:00,51.9,51.93,51.7,51.73,203655.0,44.0981,44.1236,43.9282,43.9537,203655.0
2020-04-03 15:25:00,51.73,51.88,51.68,51.86,169707.0,43.9537,44.0811,43.9112,44.0642,169707.0
2020-04-03 15:30:00,51.86,51.98,51.6,51.61,231132.0,44.0642,44.1661,43.8432,43.8517,231132.0
2020-04-03 15:35:00,51.61,51.8,51.56,51.6,309898.0,43.8517,44.0132,43.8092,43.8432,309898.0
2020-04-03 15:40:00,51.61,51.69,51.39,51.4,306787.0,43.8517,43.9197,43.6648,43.6733,306787.0
2020-04-03 15:45:00,51.4,51.82,51.39,51.72,486909.0,43.6733,44.0302,43.6648,43.9452,486909.0
2020-04-03 15:50:00,51.73,52.06,51.66,51.89,609878.0,43.9537,44.2341,43.8942,44.0896,609878.0
2020-04-03 15:55:00,51.88,51.93,51.61,51.79,1072995.0,44.0811,44.1236,43.8517,44.0047,1072995.0
2020-04-06 09:30:00,53.69,54.16,53.69,53.82,271101.0,45.6191,46.0184,45.6191,45.7295,271101.0
2020-04-06 09:35:00,53.8,54.0,53.69,53.93,262954.0,45.7125,45.8825,45.6191,45.823,262954.0
2020-04-06 09:40:00,53.95,54.18,53.93,54.11,301697.0,45.84,46.0354,45.823,45.9759,301697.0
2020-04-06 09:45:00,54.1,54.42,54.02,54.3,290455.0,45.9674,46.2393,45.8995,46.1374,290455.0
2020-04-06 09:50:00,54.3,54.62,54.28,54.48,428778.0,46.1374,46.4093,46.1204,46.2903,428778.0
2020-04-06 09:55:00,54.51,54.75,54.43,54.69,234990.0,46.3158,46.5197,46.2478,46.4687,234990.0
2020-04-06 10:00:00,54.7,55.02,54.66,54.9,413357.0,46.4772,46.7491,46.4432,46.6472,413357.0
2020-04-06 10:05:00,54.9,55.09,54.81,55.08,220767.0,46.6472,46.8086,46.5707,46.8001,220767.0
2020-04-06 10:10:00,55.07,55.08,54.69,54.72,379792.0,46.7916,46.8001,46.4687,46.4942,379792.0
2020-04-06 10:15:00,54.73,54.9,54.69,54.71,313107.0,46.5027,46.6472,46.4687,46.4857,313107.0
2020-04-06 10:20:00,54.71,54.92,54.69,54.85,221467.0,46.4857,46.6642,46.4687,46.6047,221467.0
2020-04-06 10:25:00,54.84,54.88,54.71,54.8,233731.0,46.5962,46.6302,46.4857,46.5622,233731.0
2020-04-06 10:30:00,54.81,55.05,54.7,55.01,254360.0,46.5707,46.7746,46.4772,46.7406,254360.0
2020-04-06 10:35:00,55.01,55.24,54.98,55.2,220029.0,46.7406,46.9361,46.7151,46.9021,220029.0
2020-04-06 10:40:00,55.21,55.24,55.05,55.05,149697.0,46.9106,46.9361,46.7746,46.7746,149697.0
2020-04-06 10:45:00,55.05,55.13,54.9,54.91,226564.0,46.7746,46.8426,46.6472,46.6557,226564.0
2020-04-06 10:50:00,54.91,55.11,54.91,55.08,107715.0,46.6557,46.8256,46.6557,46.8001,107715.0
2020-04-06 10:55:00,55.09,55.13,55.04,55.13,106762.0,46.8086,46.8426,46.7661,46.8426,106762.0
2020-04-06 11:00:00,55.13,55.34,55.1,55.29,107608.0,46.8426,47.021,46.8171,46.9785,107608.0
2020-04-06 11:05:00,55.29,55.34,55.27,55.32,112043.0,46.9785,47.021,46.9615,47.004,112043.0
2020-04-06 11:10:00,55.33,55.36,55.2,55.29,83858.0,47.0125,47.038,46.9021,46.9785,83858.0
2020-04-06 11:15:00,55.28,55.33,55.25,55.29,59186.0,46.97,47.0125,46.9446,46.9785,59186.0
2020-04-06 11:20:00,55.3,55.3,55.19,55.19,122415.0,46.987,46.987,46.8936,46.8936,122415.0
2020-04-06 11:25:00,55.2,55.5,55.19,55.49,83880.0,46.9021,47.157,46.8936,47.1485,83880.0
2020-04-06 11:30:00,55.49,55.52,55.41,55.43,178787.0,47.1485,47.174,47.0805,47.0975,178787.0
2020-04-06 11:35:00,55.44,55.53,55.37,55.53,94856.0,47.106,47.1825,47.0465,47.1825,94856.0
2020-04-06 11:40:00,55.53,55.65,55.5,55.61,173087.0,47.1825,47.2844,47.157,47.2504,173087.0
2020-04-06 11:45:00,55.61,55.89,55.59,55.88,164929.0,47.2504,47.4883,47.2334,47.4798,164929.0
2020-04-06 11:50:00,55.88,55.88,55.66,55.75,164919.0,47.4798,47.4798,47.2929,47.3694,164919.0
2020-04-06 11:55:00,55.74,55.77,55.66,55.7,103559.0,47.3609,47.3864,47.2929,47.3269,103559.0
2020-04-06 12:00:00,55.71,55.88,55.71,55.84,322592.0,47.3354,47.4798,47.3354,47.4459,322592.0
2020-04-06 12:05:00,55.84,55.86,55.71,55.76,254176.0,47.4459,47.4629,47.3354,47.3779,254176.0
2020-04-06 12:10:00,55.76,55.96,55.7,55.95,305772.0,47.3779,47.5478,47.3269,47.5393,305772.0
2020-04-06 12:15:00,55.95,56.01,55.86,56.01,185940.0,47.5393,47.5903,47.4629,47.5903,185940.0
2020-04-06 12:20:00,56.01,56.14,55.97,56.11,188122.0,47.5903,47.7008,47.5563,47.6753,188122.0
2020-04-06 12:25:00,56.11,56.12,55.95,56.01,177231.0,47.6753,47.6838,47.5393,47.5903,177231.0
2020-04-06 12:30:00,56.01,56.05,55.88,55.94,246221.0,47.5903,47.6243,47.4798,47.5308,246221.0
2020-04-06 12:35:00,55.94,56.03,55.88,55.96,195369.0,47.5308,47.6073,47.4798,47.5478,195369.0
2020-04-06 12:40:00,55.96,55.99,55.82,55.85,116701.0,47.5478,47.5733,47.4289,47.4544,116701.0
2020-04-06 12:45:00,55.85,55.88,55.77,55.8,150758.0,47.4544,47.4798,47.3864,47.4119,150758.0
2020-04-06 12:50:00,55.81,55.89,55.74,55.87,153964.0,47.4204,47.4883,47.3609,47.4713,153964.0
2020-04-06 12:55:00,55.87,55.95,55.84,55.95,106535.0,47.4713,47.5393,47.4459,47.5393,106535.0
2020-04-06 13:00:00,55.94,56.01,55.91,55.93,130124.0,47.5308,47.5903,47.5053,47.5223,130124.0
2020-04-06 13:05:00,55.93,55.98,55.9,55.94,110248.0,47.5223,47.5648,47.4968,47.5308,110248.0
2020-04-06 13:10:00,55.93,56.01,55.91,55.96,113387.0,47.5223,47.5903,47.5053,47.5478,113387.0
2020-04-06 13:15:00,55.96,56.02,55.91,55.92,151763.0,47.5478,47.5988,47.5053,47.5138,151763.0
2020-04-06 13:20:00,55.92,55.96,55.84,55.92,137094.0,47.5138,47.5478,47.4459,47.5138,137094.0
2020-04-06 13:25:00,55.93,55.99,55.92,55.96,129493.0,47.5223,47.5733,47.5138,47.5478,129493.0
2020-04-06 13:30:00,55.96,55.97,55.64,55.66,206251.0,47.5478,47.5563,47.2759,47.2929,206251.0
2020-04-06 13:35:00,55.67,55.82,55.67,55.79,123509.0,47.3014,47.4289,47.3014,47.4034,123509.0
2020-04-06 13:40:00,55.8,55.93,55.77,55.91,147147.0,47.4119,47.5223,47.3864,47.5053,147147.0
2020-04-06 13:45:00,55.9,55.98,55.84,55.95,198104.0,47.4968,47.5648,47.4459,47.5393,198104.0
2020-04-06 13:50:00,55.95,55.97,55.88,55.88,151073.0,47.5393,47.5563,47.4798,47.4798,151073.0
2020-04-06 13:55:00,55.89,56.0,55.88,55.99,137954.0,47.4883,47.5818,47.4798,47.5733,137954.0
2020-04-06 14:00:00,55.98,56.0,55.89,55.93,229190.0,47.5648,47.5818,47.4883,47.5223,229190.0
2020-04-06 14:05:00,55.93,55.97,55.86,55.87,152346.0,47.5223,47.5563,47.4629,47.4713,152346.0
2020-04-06 14:10:00,55.87,55.88,55.7,55.73,135765.0,47.4713,47.4798,47.3269,47.3524,135765.0
2020-04-06 14:15:00,55.73,55.76,55.64,55.71,161010.0,47.3524,47.3779,47.2759,47.3354,161010.0
2020-04-06 14:20:00,55.71,55.75,55.59,55.75,132006.0,47.3354,47.3694,47.2334,47.3694,132006.0
2020-04-06 14:25:00,55.75,55.83,55.71,55.73,132983.0,47.3694,47.4374,47.3354,47.3524,132983.0
2020-04-06 14:30:00,55.75,55.81,55.64,55.7,98591.0,47.3694,47.4204,47.2759,47.3269,98591.0
2020-04-06 14:35:00,55.7,55.82,55.69,55.71,141770.0,47.3269,47.4289,47.3184,47.3354,141770.0
2020-04-06 14:40:00,55.71,55.74,55.61,55.68,104361.0,47.3354,47.3609,47.2504,47.3099,104361.0
2020-04-06 14:45:00,55.69,55.76,55.65,55.71,84029.0,47.3184,47.3779,47.2844,47.3354,84029.0
2020-04-06 14:50:00,55.7,55.73,55.63,55.66,104537.0,47.3269,47.3524,47.2674,47.2929,104537.0
2020-04-06 14:55:00,55.66,55.92,55.65,55.89,109871.0,47.2929,47.5138,47.2844,47.4883,109871.0
2020-04-06 15:00:00,55.88,55.89,55.68,55.85,158200.0,47.4798,47.4883,47.3099,47.4544,158200.0
2020-04-06 15:05:00,55.83,56.07,55.82,56.06,200760.0,47.4374,47.6413,47.4289,47.6328,200760.0
2020-04-06 15:10:00,56.07,56.1,55.79,55.81,156188.0,47.6413,47.6668,47.4034,47.4204,156188.0
2020-04-06 15:15:00,55.81,55.87,55.56,55.62,196696.0,47.4204,47.4713,47.2079,47.2589,196696.0
2020-04-06 15:20:00,55.59,55.77,55.58,55.77,172140.0,47.2334,47.3864,47.2249,47.3864,172140.0
2020-04-06 15:25:00,55.76,55.81,55.67,55.79,211292.0,47.3779,47.4204,47.3014,47.4034,211292.0
2020-04-06 15:30:00,55.78,56.0,55.71,55.86,303794.0,47.3949,47.5818,47.3354,47.4629,303794.0
2020-04-06 15:35:00,55.87,55.98,55.79,55.8,245259.0,47.4713,47.5648,47.4034,47.4119,245259.0
2020-04-06 15:40:00,55.81,55.99,55.75,55.95,284392.0,47.4204,47.5733,47.3694,47.5393,284392.0
2020-04-06 15:45:00,55.96,56.0,55.58,55.89,772200.0,47.5478,47.5818,47.2249,47.4883,772200.0
2020-04-06 15:50:00,55.89,56.35,55.89,56.26,1502818.0,47.4883,47.8792,47.4883,47.8027,1502818.0
2020-04-06 15:55:00,56.27,56.33,55.75,55.78,2060747.0,47.8112,47.8622,47.3694,47.3949,2060747.0
2020-04-07 09:30:00,57.29,57.38,56.88,57.11,487935.0,48.6779,48.7544,48.3295,48.5249,487935.0
2020-04-07 09:35:00,57.12,57.28,56.79,57.09,349621.0,48.5334,48.6694,48.2531,48.508,349621.0
2020-04-07 09:40:00,57.08,57.2,56.99,57.06,455663.0,48.4995,48.6014,48.423,48.4825,455663.0
2020-04-07 09:45:00,57.07,57.2,56.87,56.95,333906.0,48.491,48.6014,48.321,48.389,333906.0
2020-04-07 09:50:00,56.95,57.32,56.9,57.27,411278.0,48.389,48.7034,48.3465,48.6609,411278.0
2020-04-07 09:55:00,57.28,57.34,57.03,57.25,359118.0,48.6694,48.7204,48.457,48.6439,359118.0
2020-04-07 10:00:00,57.25,57.27,56.74,56.95,391481.0,48.6439,48.6609,48.2106,48.389,391481.0
2020-04-07 10:05:00,56.94,56.99,56.78,56.82,373370.0,48.3805,48.423,48.2446,48.2785,373370.0
2020-04-07 10:10:00,56.83,56.94,56.71,56.84,214140.0,48.287,48.3805,48.1851,48.2955,214140.0
2020-04-07 10:15:00,56.86,56.94,56.61,56.94,246417.0,48.3125,48.3805,48.1001,48.3805,246417.0
2020-04-07 10:20:00,56.92,57.01,56.63,56.7,195891.0,48.3635,48.44,48.1171,48.1766,195891.0
2020-04-07 10:25:00,56.71,56.82,56.62,56.66,229473.0,48.1851,48.2785,48.1086,48.1426,229473.0
2020-04-07 10:30:00,56.66,56.92,56.57,56.85,248342.0,48.1426,48.3635,48.0661,48.304,248342.0
2020-04-07 10:35:00,56.85,56.89,56.7,56.75,149347.0,48.304,48.338,48.1766,48.2191,149347.0
2020-04-07 10:40:00,56.74,56.99,56.6,56.76,657987.0,48.2106,48.423,48.0916,48.2276,657987.0
2020-04-07 10:45:00,56.77,56.88,56.59,56.62,433222.0,48.2361,48.3295,48.0831,48.1086,433222.0
2020-04-07 10:50:00,56.63,56.64,56.35,56.41,283232.0,48.1171,48.1256,47.8792,47.9302,283232.0
2020-04-07 10:55:00,56.42,56.62,56.4,56.49,281081.0,47.9387,48.1086,47.9217,47.9981,281081.0
2020-04-07 11:00:00,56.48,56.55,56.15,56.33,251608.0,47.9897,48.0491,47.7093,47.8622,251608.0
2020-04-07 11:05:00,56.32,56.6,56.27,56.57,279558.0,47.8537,48.0916,47.8112,48.0661,279558.0
2020-04-07 11:10:00,56.59,56.64,56.46,56.58,232280.0,48.0831,48.1256,47.9727,48.0746,232280.0
2020-04-07 11:15:00,56.57,56.78,56.57,56.62,219145.0,48.0661,48.2446,48.0661,48.1086,219145.0
2020-04-07 11:20:00,56.61,56.75,56.56,56.66,192058.0,48.1001,48.2191,48.0576,48.1426,192058.0
2020-04-07 11:25:00,56.66,56.82,56.56,56.81,177356.0,48.1426,48.2785,48.0576,48.27,177356.0
2020-04-07 11:30:00,56.8,56.91,56.73,56.77,185718.0,48.2615,48.355,48.2021,48.2361,185718.0
2020-04-07 11:35:00,56.77,56.88,56.72,56.87,124664.0,48.2361,48.3295,48.1936,48.321,124664.0
2020-04-07 11:40:00,56.87,56.93,56.8,56.82,129164.0,48.321,48.372,48.2615,48.2785,129164.0
2020-04-07 11:45:00,56.82,56.91,56.77,56.81,260396.0,48.2785,48.355,48.2361,48.27,260396.0
2020-04-07 11:50:00,56.82,56.84,56.66,56.72,201486.0,48.2785,48.2955,48.1426,48.1936,201486.0
2020-04-07 11:55:00,56.72,56.77,56.56,56.64,158321.0,48.1936,48.2361,48.0576,48.1256,158321.0
2020-04-07 12:00:00,56.66,56.81,56.64,56.8,116634.0,48.1426,48.27,48.1256,48.2615,116634.0
2020-04-07 12:05:00,56.8,57.04,56.79,57.0,192418.0,48.2615,48.4655,48.2531,48.4315,192418.0
2020-04-07 12:10:00,57.0,57.0,56.88,56.95,151109.0,48.4315,48.4315,48.3295,48.389,151109.0
2020-04-07 12:15:00,56.97,57.05,56.95,57.04,147648.0,48.406,48.474,48.389,48.4655,147648.0
2020-04-07 12:20:00,57.04,57.09,56.83,56.83,214579.0,48.4655,48.508,48.287,48.287,214579.0
2020-04-07 12:25:00,56.84,56.91,56.74,56.89,178906.0,48.2955,48.355,48.2106,48.338,178906.0
2020-04-07 12:30:00,56.9,56.93,56.75,56.79,313717.0,48.3465,48.372,48.2191,48.2531,313717.0
2020-04-07 12:35:00,56.8,56.88,56.68,56.85,193273.0,48.2615,48.3295,48.1596,48.304,193273.0
2020-04-07 12:40:00,56.85,56.92,56.78,56.89,198513.0,48.304,48.3635,48.2446,48.338,198513.0
2020-04-07 12:45:00,56.89,56.97,56.86,56.92,151383.0,48.338,48.406,48.3125,48.3635,151383.0
2020-04-07 12:50:00,56.92,56.96,56.76,56.8,192126.0,48.3635,48.3975,48.2276,48.2615,192126.0
2020-04-07 12:55:00,56.8,56.88,56.76,56.79,198851.0,48.2615,48.3295,48.2276,48.2531,198851.0
2020-04-07 13:00:00,56.8,56.88,56.76,56.8,299938.0,48.2615,48.3295,48.2276,48.2615,299938.0
2020-04-07 13:05:00,56.8,56.88,56.67,56.7,216583.0,48.2615,48.3295,48.1511,48.1766,216583.0
2020-04-07 13:10:00,56.71,56.8,56.62,56.73,297261.0,48.1851,48.2615,48.1086,48.2021,297261.0
2020-04-07 13:15:00,56.72,56.73,56.42,56.43,212793.0,48.1936,48.2021,47.9387,47.9472,212793.0
2020-04-07 13:20:00,56.43,56.45,56.33,56.38,223008.0,47.9472,47.9642,47.8622,47.9047,223008.0
2020-04-07 13:25:00,56.37,56.39,56.3,56.37,187108.0,47.8962,47.9132,47.8367,47.8962,187108.0
2020-04-07 13:30:00,56.38,56.4,56.28,56.3,464690.0,47.9047,47.9217,47.8197,47.8367,464690.0
2020-04-07 13:35:00,56.3,56.32,56.23,56.24,253525.0,47.8367,47.8537,47.7772,47.7857,253525.0
2020-04-07 13:40:00,56.24,56.48,56.21,56.3,166304.0,47.7857,47.9897,47.7602,47.8367,166304.0
2020-04-07 13:45:00,56.3,56.43,56.28,56.31,100424.0,47.8367,47.9472,47.8197,47.8452,100424.0
2020-04-07 13:50:00,56.31,56.31,56.16,56.28,175518.0,47.8452,47.8452,47.7178,47.8197,175518.0
2020-04-07 13:55:00,56.27,56.28,56.15,56.22,128761.0,47.8112,47.8197,47.7093,47.7687,128761.0
2020-04-07 14:00:00,56.21,56.27,56.11,56.12,132340.0,47.7602,47.8112,47.6753,47.6838,132340.0
2020-04-07 14:05:00,56.11,56.12,55.94,56.09,201081.0,47.6753,47.6838,47.5308,47.6583,201081.0
2020-04-07 14:10:00,56.1,56.19,56.03,56.07,120607.0,47.6668,47.7432,47.6073,47.6413,120607.0
2020-04-07 14:15:00,56.06,56.11,55.82,55.85,142081.0,47.6328,47.6753,47.4289,47.4544,142081.0
2020-04-07 14:20:00,55.86,56.1,55.8,56.06,183537.0,47.4629,47.6668,47.4119,47.6328,183537.0
2020-04-07 14:25:00,56.06,56.23,56.04,56.08,237943.0,47.6328,47.7772,47.6158,47.6498,237943.0
2020-04-07 14:30:00,56.08,56.15,56.01,56.03,138836.0,47.6498,47.7093,47.5903,47.6073,138836.0
2020-04-07 14:35:00,56.02,56.05,55.81,55.82,112098.0,47.5988,47.6243,47.4204,47.4289,112098.0
2020-04-07 14:40:00,55.82,55.87,55.48,55.53,160244.0,47.4289,47.4713,47.14,47.1825,160244.0
2020-04-07 14:45:00,55.54,55.68,55.39,55.39,164771.0,47.191,47.3099,47.0635,47.0635,164771.0
2020-04-07 14:50:00,55.39,55.42,55.12,55.18,183653.0,47.0635,47.089,46.8341,46.8851,183653.0
2020-04-07 14:55:00,55.17,55.33,55.08,55.23,159916.0,46.8766,47.0125,46.8001,46.9276,159916.0
2020-04-07 15:00:00,55.23,55.44,55.2,55.41,152996.0,46.9276,47.106,46.9021,47.0805,152996.0
2020-04-07 15:05:00,55.4,55.53,55.26,55.51,215600.0,47.072,47.1825,46.953,47.1655,215600.0
2020-04-07 15:10:00,55.52,55.73,55.47,55.67,259031.0,47.174,47.3524,47.1315,47.3014,259031.0
2020-04-07 15:15:00,55.67,55.69,55.22,55.22,186694.0,47.3014,47.3184,46.9191,46.9191,186694.0
2020-04-07 15:20:00,55.22,55.3,55.01,55.05,300507.0,46.9191,46.987,46.7406,46.7746,300507.0
2020-04-07 15:25:00,55.06,55.38,55.04,55.2,253206.0,46.7831,47.055,46.7661,46.9021,253206.0
2020-04-07 15:30:00,55.21,55.58,55.1,55.49,317224.0,46.9106,47.2249,46.8171,47.1485,317224.0
2020-04-07 15:35:00,55.5,55.79,55.46,55.78,336626.0,47.157,47.4034,47.123,47.3949,336626.0
2020-04-07 15:40:00,55.79,56.03,55.72,55.8,340074.0,47.4034,47.6073,47.3439,47.4119,340074.0
2020-04-07 15:45:00,55.8,56.24,55.76,56.22,534805.0,47.4119,47.7857,47.3779,47.7687,534805.0
2020-04-07 15:50:00,56.28,56.29,55.06,55.29,807677.0,47.8197,47.8282,46.7831,46.9785,807677.0
2020-04-07 15:55:00,55.3,55.45,55.07,55.1,2110402.0,46.987,47.1145,46.7916,46.8171,2110402.0
2020-04-08 09:30:00,55.42,55.64,55.3,55.46,281441.0,47.089,47.2759,46.987,47.123,281441.0
2020-04-08 09:35:00,55.47,55.53,55.01,55.38,317249.0,47.1315,47.1825,46.7406,47.055,317249.0
2020-04-08 09:40:00,55.39,55.62,55.38,55.46,229868.0,47.0635,47.2589,47.055,47.123,229868.0
2020-04-08 09:45:00,55.46,55.54,55.17,55.19,263633.0,47.123,47.191,46.8766,46.8936,263633.0
2020-04-08 09:50:00,55.19,55.33,55.06,55.14,145739.0,46.8936,47.0125,46.7831,46.8511,145739.0
2020-04-08 09:55:00,55.13,55.21,55.02,55.12,129033.0,46.8426,46.9106,46.7491,46.8341,129033.0
2020-04-08 10:00:00,55.14,55.28,55.1,55.11,101348.0,46.8511,46.97,46.8171,46.8256,101348.0
2020-04-08 10:05:00,55.1,55.18,54.96,54.99,154108.0,46.8171,46.8851,46.6981,46.7236,154108.0
2020-04-08 10:10:00,55.0,55.29,55.0,55.24,249880.0,46.7321,46.9785,46.7321,46.9361,249880.0
2020-04-08 10:15:00,55.24,55.46,55.21,55.45,175912.0,46.9361,47.123,46.9106,47.1145,175912.0
2020-04-08 10:20:00,55.46,55.58,55.42,55.45,116577.0,47.123,47.2249,47.089,47.1145,116577.0
2020-04-08 10:25:00,55.45,55.59,55.43,55.51,114280.0,47.1145,47.2334,47.0975,47.1655,114280.0
2020-04-08 10:30:00,55.51,55.66,55.51,55.55,131208.0,47.1655,47.2929,47.1655,47.1995,131208.0
2020-04-08 10:35:00,55.55,55.58,55.42,55.51,150321.0,47.1995,47.2249,47.089,47.1655,150321.0
2020-04-08 10:40:00,55.51,55.62,55.45,55.5,190592.0,47.1655,47.2589,47.1145,47.157,190592.0
2020-04-08 10:45:00,55.5,55.75,55.5,55.75,284786.0,47.157,47.3694,47.157,47.3694,284786.0
2020-04-08 10:50:00,55.77,55.93,55.77,55.78,354015.0,47.3864,47.5223,47.3864,47.3949,354015.0
2020-04-08 10:55:00,55.77,55.82,55.65,55.81,180175.0,47.3864,47.4289,47.2844,47.4204,180175.0
2020-04-08 11:00:00,55.81,55.85,55.62,55.66,280576.0,47.4204,47.4544,47.2589,47.2929,280576.0
2020-04-08 11:05:00,55.66,55.73,55.58,55.67,439392.0,47.2929,47.3524,47.2249,47.3014,439392.0
2020-04-08 11:10:00,55.67,55.97,55.67,55.93,347804.0,47.3014,47.5563,47.3014,47.5223,347804.0
2020-04-08 11:15:00,55.93,56.14,55.9,56.08,195306.0,47.5223,47.7008,47.4968,47.6498,195306.0
2020-04-08 11:20:00,56.08,56.27,56.07,56.17,277074.0,47.6498,47.8112,47.6413,47.7263,277074.0
2020-04-08 11:25:00,56.17,56.37,56.12,56.25,278967.0,47.7263,47.8962,47.6838,47.7942,278967.0
2020-04-08 11:30:00,56.26,56.39,56.22,56.36,250733.0,47.8027,47.9132,47.7687,47.8877,250733.0
2020-04-08 11:35:00,56.36,56.49,56.32,56.47,159399.0,47.8877,47.9981,47.8537,47.9812,159399.0
2020-04-08 11:40:00,56.47,56.5,56.3,56.31,182161.0,47.9812,48.0066,47.8367,47.8452,182161.0
2020-04-08 11:45:00,56.31,56.41,56.27,56.34,257525.0,47.8452,47.9302,47.8112,47.8707,257525.0
2020-04-08 11:50:00,56.35,56.35,56.24,56.31,271377.0,47.8792,47.8792,47.7857,47.8452,271377.0
2020-04-08 11:55:00,56.31,56.42,56.24,56.31,418609.0,47.8452,47.9387,47.7857,47.8452,418609.0
2020-04-08 12:00:00,56.32,56.38,56.23,56.37,209336.0,47.8537,47.9047,47.7772,47.8962,209336.0
2020-04-08 12:05:00,56.36,56.46,56.27,56.4,230069.0,47.8877,47.9727,47.8112,47.9217,230069.0
2020-04-08 12:10:00,56.39,56.42,56.27,56.34,239370.0,47.9132,47.9387,47.8112,47.8707,239370.0
2020-04-08 12:15:00,56.34,56.55,56.34,56.49,196190.0,47.8707,48.0491,47.8707,47.9981,196190.0
2020-04-08 12:20:00,56.49,56.56,56.44,56.49,181272.0,47.9981,48.0576,47.9557,47.9981,181272.0
2020-04-08 12:25:00,56.49,56.49,56.37,56.37,191220.0,47.9981,47.9981,47.8962,47.8962,191220.0
2020-04-08 12:30:00,56.38,56.49,56.37,56.46,128424.0,47.9047,47.9981,47.8962,47.9727,128424.0
2020-04-08 12:35:00,56.46,56.67,56.33,56.66,338576.0,47.9727,48.1511,47.8622,48.1426,338576.0
2020-04-08 12:40:00,56.65,56.66,56.47,56.56,304306.0,48.1341,48.1426,47.9812,48.0576,304306.0
2020-04-08 12:45:00,56.56,56.72,56.52,56.63,275883.0,48.0576,48.1936,48.0236,48.1171,275883.0
2020-04-08 12:50:00,56.62,56.7,56.53,56.58,402672.0,48.1086,48.1766,48.0321,48.0746,402672.0
2020-04-08 12:55:00,56.58,56.66,56.53,56.61,298132.0,48.0746,48.1426,48.0321,48.1001,298132.0
2020-04-08 13:00:00,56.61,56.7,56.54,56.67,316040.0,48.1001,48.1766,48.0406,48.1511,316040.0
2020-04-08 13:05:00,56.66,56.84,56.6,56.72,325472.0,48.1426,48.2955,48.0916,48.1936,325472.0
2020-04-08 13:10:00,56.71,56.76,56.61,56.73,348448.0,48.1851,48.2276,48.1001,48.2021,348448.0
2020-04-08 13:15:00,56.74,56.89,56.74,56.86,172138.0,48.2106,48.338,48.2106,48.3125,172138.0
2020-04-08 13:20:00,56.86,56.91,56.81,56.89,278730.0,48.3125,48.355,48.27,48.338,278730.0
2020-04-08 13:25:00,56.89,56.91,56.73,56.75,320211.0,48.338,48.355,48.2021,48.2191,320211.0
2020-04-08 13:30:00,56.76,56.79,56.63,56.68,345973.0,48.2276,48.2531,48.1171,48.1596,345973.0
2020-04-08 13:35:00,56.67,56.67,56.53,56.6,379104.0,48.1511,48.1511,48.0321,48.0916,379104.0
2020-04-08 13:40:00,56.6,56.68,56.56,56.58,157719.0,48.0916,48.1596,48.0576,48.0746,157719.0
2020-04-08 13:45:00,56.57,56.68,56.56,56.63,127281.0,48.0661,48.1596,48.0576,48.1171,127281.0
2020-04-08 13:50:00,56.64,56.8,56.63,56.78,101308.0,48.1256,48.2615,48.1171,48.2446,101308.0
2020-04-08 13:55:00,56.77,56.81,56.63,56.74,154678.0,48.2361,48.27,48.1171,48.2106,154678.0
2020-04-08 14:00:00,56.75,57.05,56.75,57.04,261133.0,48.2191,48.474,48.2191,48.4655,261133.0
2020-04-08 14:05:00,57.04,57.39,57.02,57.36,242365.0,48.4655,48.7629,48.4485,48.7374,242365.0
2020-04-08 14:10:00,57.35,57.39,57.25,57.27,242500.0,48.7289,48.7629,48.6439,48.6609,242500.0
2020-04-08 14:15:00,57.28,57.36,57.25,57.28,266189.0,48.6694,48.7374,48.6439,48.6694,266189.0
2020-04-08 14:20:00,57.29,57.55,57.27,57.53,341398.0,48.6779,48.8988,48.6609,48.8818,341398.0
2020-04-08 14:25:00,57.53,57.6,57.47,57.57,240737.0,48.8818,48.9413,48.8308,48.9158,240737.0
2020-04-08 14:30:00,57.57,57.74,57.53,57.68,157328.0,48.9158,49.0602,48.8818,49.0093,157328.0
2020-04-08 14:35:00,57.67,57.76,57.66,57.71,213383.0,49.0008,49.0772,48.9923,49.0348,213383.0
2020-04-08 14:40:00,57.72,57.82,57.7,57.71,298536.0,49.0432,49.1282,49.0263,49.0348,298536.0
2020-04-08 14:45:00,57.72,57.76,57.51,57.54,173182.0,49.0432,49.0772,48.8648,48.8903,173182.0
2020-04-08 14:50:00,57.54,57.71,57.53,57.71,168573.0,48.8903,49.0348,48.8818,49.0348,168573.0
2020-04-08 14:55:00,57.71,57.78,57.67,57.77,345283.0,49.0348,49.0942,49.0008,49.0857,345283.0
2020-04-08 15:00:00,57.77,57.89,57.69,57.88,266334.0,49.0857,49.1877,49.0178,49.1792,266334.0
2020-04-08 15:05:00,57.88,58.0,57.8,57.98,263950.0,49.1792,49.2812,49.1112,49.2642,263950.0
2020-04-08 15:10:00,57.97,57.99,57.81,57.86,189058.0,49.2557,49.2727,49.1197,49.1622,189058.0
2020-04-08 15:15:00,57.86,58.05,57.86,58.03,215144.0,49.1622,49.3236,49.1622,49.3066,215144.0
2020-04-08 15:20:00,58.02,58.05,57.81,57.87,438411.0,49.2982,49.3236,49.1197,49.1707,438411.0
2020-04-08 15:25:00,57.87,58.16,57.87,58.16,245340.0,49.1707,49.4171,49.1707,49.4171,245340.0
2020-04-08 15:30:00,58.16,58.31,57.97,58.02,391555.0,49.4171,49.5446,49.2557,49.2982,391555.0
2020-04-08 15:35:00,58.02,58.07,57.72,57.8,608541.0,49.2982,49.3406,49.0432,49.1112,608541.0
2020-04-08 15:40:00,57.8,57.91,57.58,57.89,679308.0,49.1112,49.2047,48.9243,49.1877,679308.0
2020-04-08 15:45:00,57.88,57.95,57.77,57.84,873288.0,49.1792,49.2387,49.0857,49.1452,873288.0
2020-04-08 15:50:00,57.86,58.57,57.86,58.33,1135974.0,49.1622,49.7655,49.1622,49.5615,1135974.0
2020-04-08 15:55:00,58.34,58.35,58.0,58.09,1777356.0,49.57,49.5785,49.2812,49.3576,1777356.0
2020-04-09 09:30:00,59.0,59.45,58.75,59.4,797559.0,50.1308,50.5132,49.9184,50.4707,797559.0
2020-04-09 09:35:00,59.41,60.11,59.38,60.11,612570.0,50.4792,51.074,50.4537,51.074,612570.0
2020-04-09 09:40:00,60.1,60.28,59.88,60.04,557900.0,51.0655,51.2184,50.8785,51.0145,557900.0
2020-04-09 09:45:00,60.04,60.25,60.02,60.21,397884.0,51.0145,51.1929,50.9975,51.1589,397884.0
2020-04-09 09:50:00,60.21,60.36,60.04,60.32,827216.0,51.1589,51.2864,51.0145,51.2524,827216.0
2020-04-09 09:55:00,60.32,60.81,60.23,60.79,386732.0,51.2524,51.6687,51.1759,51.6518,386732.0
2020-04-09 10:00:00,60.8,61.29,60.68,61.06,538751.0,51.6602,52.0766,51.5583,51.8812,538751.0
2020-04-09 10:05:00,61.06,61.34,60.91,61.3,672879.0,51.8812,52.1191,51.7537,52.0851,672879.0
2020-04-09 10:10:00,61.3,61.73,61.24,61.73,528168.0,52.0851,52.4504,52.0341,52.4504,528168.0
2020-04-09 10:15:00,61.74,61.78,61.22,61.29,550107.0,52.4589,52.4929,52.0171,52.0766,550107.0
2020-04-09 10:20:00,61.29,61.43,61.14,61.36,364176.0,52.0766,52.1955,51.9491,52.1361,364176.0
2020-04-09 10:25:00,61.36,61.76,61.31,61.31,543391.0,52.1361,52.4759,52.0936,52.0936,543391.0
2020-04-09 10:30:00,61.31,61.46,61.11,61.45,269087.0,52.0936,52.221,51.9236,52.2125,269087.0
2020-04-09 10:35:00,61.45,61.7,61.37,61.54,260174.0,52.2125,52.425,52.1446,52.289,260174.0
2020-04-09 10:40:00,61.55,61.63,61.24,61.37,429976.0,52.2975,52.3655,52.0341,52.1446,429976.0
2020-04-09 10:45:00,61.39,61.6,61.38,61.45,260678.0,52.1616,52.34,52.1531,52.2125,260678.0
2020-04-09 10:50:00,61.44,61.53,61.32,61.39,283456.0,52.204,52.2805,52.1021,52.1616,283456.0
2020-04-09 10:55:00,61.4,61.59,61.4,61.49,323969.0,52.1701,52.3315,52.1701,52.2465,323969.0
2020-04-09 11:00:00,61.49,61.51,61.1,61.14,262919.0,52.2465,52.2635,51.9151,51.9491,262919.0
2020-04-09 11:05:00,61.15,61.19,60.91,61.14,432486.0,51.9576,51.9916,51.7537,51.9491,432486.0
2020-04-09 11:10:00,61.14,61.22,61.01,61.12,258787.0,51.9491,52.0171,51.8387,51.9321,258787.0
2020-04-09 11:15:00,61.12,61.13,60.81,60.87,288518.0,51.9321,51.9406,51.6687,51.7197,288518.0
2020-04-09 11:20:00,60.88,61.1,60.87,60.97,383105.0,51.7282,51.9151,51.7197,51.8047,383105.0
2020-04-09 11:25:00,60.98,61.28,60.96,61.26,474102.0,51.8132,52.0681,51.7962,52.0511,474102.0
2020-04-09 11:30:00,61.25,61.36,61.18,61.22,343924.0,52.0426,52.1361,51.9831,52.0171,343924.0
2020-04-09 11:35:00,61.21,61.43,61.13,61.34,346836.0,52.0086,52.1955,51.9406,52.1191,346836.0
2020-04-09 11:40:00,61.34,61.53,61.32,61.5,299724.0,52.1191,52.2805,52.1021,52.255,299724.0
2020-04-09 11:45:00,61.5,61.53,61.3,61.44,280472.0,52.255,52.2805,52.0851,52.204,280472.0
2020-04-09 11:50:00,61.44,61.45,61.22,61.29,245355.0,52.204,52.2125,52.0171,52.0766,245355.0
2020-04-09 11:55:00,61.28,61.38,61.22,61.37,561262.0,52.0681,52.1531,52.0171,52.1446,561262.0
2020-04-09 12:00:00,61.37,61.46,61.28,61.4,326544.0,52.1446,52.221,52.0681,52.1701,326544.0
2020-04-09 12:05:00,61.4,61.44,61.27,61.43,235478.0,52.1701,52.204,52.0596,52.1955,235478.0
2020-04-09 12:10:00,61.43,61.46,61.33,61.42,147769.0,52.1955,52.221,52.1106,52.187,147769.0
2020-04-09 12:15:00,61.42,61.54,61.37,61.51,192440.0,52.187,52.289,52.1446,52.2635,192440.0
2020-04-09 12:20:00,61.51,61.57,61.5,61.52,165696.0,52.2635,52.3145,52.255,52.272,165696.0
2020-04-09 12:25:00,61.52,61.54,61.42,61.42,130784.0,52.272,52.289,52.187,52.187,130784.0
2020-04-09 12:30:00,61.42,61.52,61.39,61.48,301099.0,52.187,52.272,52.1616,52.238,301099.0
2020-04-09 12:35:00,61.48,61.49,61.34,61.48,280253.0,52.238,52.2465,52.1191,52.238,280253.0
2020-04-09 12:40:00,61.49,61.57,61.45,61.46,173495.0,52.2465,52.3145,52.2125,52.221,173495.0
2020-04-09 12:45:00,61.46,61.6,61.41,61.55,165961.0,52.221,52.34,52.1785,52.2975,165961.0
2020-04-09 12:50:00,61.55,61.65,61.47,61.51,145208.0,52.2975,52.3825,52.2295,52.2635,145208.0
2020-04-09 12:55:00,61.51,61.65,61.46,61.57,142529.0,52.2635,52.3825,52.221,52.3145,142529.0
2020-04-09 13:00:00,61.58,61.59,61.41,61.42,94105.0,52.323,52.3315,52.1785,52.187,94105.0
2020-04-09 13:05:00,61.41,61.46,61.37,61.44,73002.0,52.1785,52.221,52.1446,52.204,73002.0
2020-04-09 13:10:00,61.43,61.45,61.2,61.32,149944.0,52.1955,52.2125,52.0001,52.1021,149944.0
2020-04-09 13:15:00,61.34,61.37,61.17,61.32,134376.0,52.1191,52.1446,51.9746,52.1021,134376.0
2020-04-09 13:20:00,61.32,61.34,61.27,61.29,144312.0,52.1021,52.1191,52.0596,52.0766,144312.0
2020-04-09 13:25:00,61.28,61.38,61.19,61.32,137722.0,52.0681,52.1531,51.9916,52.1021,137722.0
2020-04-09 13:30:00,61.31,61.39,61.24,61.27,214799.0,52.0936,52.1616,52.0341,52.0596,214799.0
2020-04-09 13:35:00,61.28,61.29,61.01,61.04,146085.0,52.0681,52.0766,51.8387,51.8642,146085.0
2020-04-09 13:40:00,61.04,61.19,61.04,61.09,90842.0,51.8642,51.9916,51.8642,51.9067,90842.0
2020-04-09 13:45:00,61.07,61.13,60.99,61.02,91806.0,51.8897,51.9406,51.8217,51.8472,91806.0
2020-04-09 13:50:00,61.02,61.21,60.95,61.11,177010.0,51.8472,52.0086,51.7877,51.9236,177010.0
2020-04-09 13:55:00,61.11,61.15,60.97,61.14,233706.0,51.9236,51.9576,51.8047,51.9491,233706.0
2020-04-09 14:00:00,61.14,61.18,60.93,60.94,262448.0,51.9491,51.9831,51.7707,51.7792,262448.0
2020-04-09 14:05:00,60.93,60.94,60.69,60.78,161884.0,51.7707,51.7792,51.5668,51.6433,161884.0
2020-04-09 14:10:00,60.77,60.91,60.76,60.8,138289.0,51.6348,51.7537,51.6263,51.6602,138289.0
2020-04-09 14:15:00,60.81,60.87,60.6,60.67,265755.0,51.6687,51.7197,51.4903,51.5498,265755.0
2020-04-09 14:20:00,60.67,60.84,60.63,60.81,182390.0,51.5498,51.6942,51.5158,51.6687,182390.0
2020-04-09 14:25:00,60.82,60.88,60.65,60.68,192713.0,51.6772,51.7282,51.5328,51.5583,192713.0
2020-04-09 14:30:00,60.68,60.8,60.53,60.56,559859.0,51.5583,51.6602,51.4308,51.4563,559859.0
2020-04-09 14:35:00,60.57,60.67,60.53,60.6,523461.0,51.4648,51.5498,51.4308,51.4903,523461.0
2020-04-09 14:40:00,60.6,60.65,60.42,60.5,158961.0,51.4903,51.5328,51.3374,51.4053,158961.0
2020-04-09 14:45:00,60.5,60.55,60.14,60.17,249082.0,51.4053,51.4478,51.0995,51.125,249082.0
2020-04-09 14:50:00,60.17,60.23,59.89,59.89,347499.0,51.125,51.1759,50.887,50.887,347499.0
2020-04-09 14:55:00,59.89,60.07,59.78,60.05,322889.0,50.887,51.04,50.7936,51.023,322889.0
2020-04-09 15:00:00,60.06,60.11,59.88,59.94,292195.0,51.0315,51.074,50.8785,50.9295,292195.0
2020-04-09 15:05:00,59.95,60.33,59.88,60.32,660610.0,50.938,51.2609,50.8785,51.2524,660610.0
2020-04-09 15:10:00,60.33,60.56,60.31,60.41,665176.0,51.2609,51.4563,51.2439,51.3289,665176.0
2020-04-09 15:15:00,60.41,60.73,60.35,60.73,446466.0,51.3289,51.6008,51.2779,51.6008,446466.0
2020-04-09 15:20:00,60.75,60.8,60.56,60.58,135347.0,51.6178,51.6602,51.4563,51.4733,135347.0
2020-04-09 15:25:00,60.59,61.01,60.59,61.0,221461.0,51.4818,51.8387,51.4818,51.8302,221461.0
2020-04-09 15:30:00,61.0,61.2,60.95,61.01,275492.0,51.8302,52.0001,51.7877,51.8387,275492.0
2020-04-09 15:35:00,61.02,61.06,60.68,60.94,230802.0,51.8472,51.8812,51.5583,51.7792,230802.0
2020-04-09 15:40:00,60.94,61.07,60.84,60.97,254147.0,51.7792,51.8897,51.6942,51.8047,254147.0
2020-04-09 15:45:00,60.98,61.02,60.57,60.66,670593.0,51.8132,51.8472,51.4648,51.5413,670593.0
2020-04-09 15:50:00,60.67,61.13,60.65,61.11,592519.0,51.5498,51.9406,51.5328,51.9236,592519.0
2020-04-09 15:55:00,61.11,61.12,60.82,60.83,1297280.0,51.9236,51.9321,51.6772,51.6857,1297280.0
2020-04-13 09:30:00,60.05,60.52,60.05,60.15,306163.0,51.023,51.4223,51.023,51.108,306163.0
2020-04-13 09:35:00,60.15,60.47,60.09,60.45,457358.0,51.108,51.3799,51.057,51.3629,457358.0
2020-04-13 09:40:00,60.46,60.49,60.06,60.2,239976.0,51.3714,51.3968,51.0315,51.1504,239976.0
2020-04-13 09:45:00,60.21,60.26,59.89,60.02,224958.0,51.1589,51.2014,50.887,50.9975,224958.0
2020-04-13 09:50:00,60.02,60.19,59.75,59.76,153216.0,50.9975,51.1419,50.7681,50.7766,153216.0
2020-04-13 09:55:00,59.77,59.94,59.41,59.51,122479.0,50.7851,50.9295,50.4792,50.5642,122479.0
2020-04-13 10:00:00,59.5,59.55,59.35,59.53,146375.0,50.5557,50.5982,50.4282,50.5812,146375.0
2020-04-13 10:05:00,59.54,59.72,59.52,59.63,167011.0,50.5897,50.7426,50.5727,50.6661,167011.0
2020-04-13 10:10:00,59.66,59.67,59.42,59.46,232109.0,50.6916,50.7001,50.4877,50.5217,232109.0
2020-04-13 10:15:00,59.44,59.46,59.3,59.38,119316.0,50.5047,50.5217,50.3857,50.4537,119316.0
2020-04-13 10:20:00,59.41,59.47,59.1,59.12,143686.0,50.4792,50.5302,50.2158,50.2328,143686.0
2020-04-13 10:25:00,59.11,59.24,59.03,59.08,147580.0,50.2243,50.3348,50.1563,50.1988,147580.0
2020-04-13 10:30:00,59.06,59.08,58.88,58.91,110856.0,50.1818,50.1988,50.0289,50.0544,110856.0
2020-04-13 10:35:00,58.91,58.94,58.68,58.73,254281.0,50.0544,50.0799,49.8589,49.9014,254281.0
2020-04-13 10:40:00,58.73,58.82,58.63,58.82,233972.0,49.9014,49.9779,49.8165,49.9779,233972.0
2020-04-13 10:45:00,58.82,58.96,58.81,58.88,246636.0,49.9779,50.0968,49.9694,50.0289,246636.0
2020-04-13 10:50:00,58.89,59.09,58.83,58.91,255738.0,50.0374,50.2073,49.9864,50.0544,255738.0
2020-04-13 10:55:00,58.92,58.99,58.85,58.97,69854.0,50.0629,50.1223,50.0034,50.1053,69854.0
2020-04-13 11:00:00,58.96,58.96,58.74,58.83,96020.0,50.0968,50.0968,49.9099,49.9864,96020.0
2020-04-13 11:05:00,58.83,58.83,58.63,58.72,90160.0,49.9864,49.9864,49.8165,49.8929,90160.0
2020-04-13 11:10:00,58.74,58.89,58.71,58.88,135210.0,49.9099,50.0374,49.8844,50.0289,135210.0
2020-04-13 11:15:00,58.88,59.04,58.87,58.99,80245.0,50.0289,50.1648,50.0204,50.1223,80245.0
2020-04-13 11:20:00,59.0,59.07,58.93,59.05,70353.0,50.1308,50.1903,50.0714,50.1733,70353.0
2020-04-13 11:25:00,59.04,59.2,59.03,59.19,149355.0,50.1648,50.3008,50.1563,50.2923,149355.0
2020-04-13 11:30:00,59.19,59.22,59.11,59.21,210081.0,50.2923,50.3178,50.2243,50.3093,210081.0
2020-04-13 11:35:00,59.2,59.31,59.18,59.27,119160.0,50.3008,50.3942,50.2838,50.3602,119160.0
2020-04-13 11:40:00,59.29,59.29,59.16,59.27,162713.0,50.3772,50.3772,50.2668,50.3602,162713.0
2020-04-13 11:45:00,59.29,59.53,59.27,59.53,178323.0,50.3772,50.5812,50.3602,50.5812,178323.0
2020-04-13 11:50:00,59.52,59.56,59.44,59.5,239935.0,50.5727,50.6067,50.5047,50.5557,239935.0
2020-04-13 11:55:00,59.5,59.59,59.44,59.46,126076.0,50.5557,50.6321,50.5047,50.5217,126076.0
2020-04-13 12:00:00,59.46,59.61,59.39,59.61,207567.0,50.5217,50.6491,50.4622,50.6491,207567.0
2020-04-13 12:05:00,59.59,59.63,59.45,59.49,60034.0,50.6321,50.6661,50.5132,50.5472,60034.0
2020-04-13 12:10:00,59.49,59.6,59.46,59.57,54670.0,50.5472,50.6406,50.5217,50.6151,54670.0
2020-04-13 12:15:00,59.57,59.71,59.51,59.7,79603.0,50.6151,50.7341,50.5642,50.7256,79603.0
2020-04-13 12:20:00,59.7,59.75,59.59,59.61,100420.0,50.7256,50.7681,50.6321,50.6491,100420.0
2020-04-13 12:25:00,59.61,59.65,59.57,59.61,65325.0,50.6491,50.6831,50.6151,50.6491,65325.0
2020-04-13 12:30:00,59.6,59.61,59.42,59.43,133912.0,50.6406,50.6491,50.4877,50.4962,133912.0
2020-04-13 12:35:00,59.43,59.51,59.4,59.43,89726.0,50.4962,50.5642,50.4707,50.4962,89726.0
2020-04-13 12:40:00,59.44,59.57,59.44,59.56,214116.0,50.5047,50.6151,50.5047,50.6067,214116.0
2020-04-13 12:45:00,59.56,59.6,59.43,59.43,180792.0,50.6067,50.6406,50.4962,50.4962,180792.0
2020-04-13 12:50:00,59.43,59.44,59.21,59.21,86988.0,50.4962,50.5047,50.3093,50.3093,86988.0
2020-04-13 12:55:00,59.21,59.23,59.09,59.14,56756.0,50.3093,50.3263,50.2073,50.2498,56756.0
2020-04-13 13:00:00,59.12,59.12,59.04,59.07,68018.0,50.2328,50.2328,50.1648,50.1903,68018.0
2020-04-13 13:05:00,59.07,59.12,59.01,59.05,62710.0,50.1903,50.2328,50.1393,50.1733,62710.0
2020-04-13 13:10:00,59.05,59.07,58.87,58.93,113294.0,50.1733,50.1903,50.0204,50.0714,113294.0
2020-04-13 13:15:00,58.95,58.97,58.72,58.81,94457.0,50.0883,50.1053,49.8929,49.9694,94457.0
2020-04-13 13:20:00,58.81,58.81,58.65,58.75,42004.0,49.9694,49.9694,49.8334,49.9184,42004.0
2020-04-13 13:25:00,58.74,58.75,58.59,58.65,57882.0,49.9099,49.9184,49.7825,49.8334,57882.0
2020-04-13 13:30:00,58.65,58.79,58.6,58.75,68316.0,49.8334,49.9524,49.791,49.9184,68316.0
2020-04-13 13:35:00,58.75,58.86,58.67,58.8,83945.0,49.9184,50.0119,49.8504,49.9609,83945.0
2020-04-13 13:40:00,58.79,58.92,58.78,58.86,71337.0,49.9524,50.0629,49.9439,50.0119,71337.0
2020-04-13 13:45:00,58.87,58.9,58.74,58.78,70669.0,50.0204,50.0459,49.9099,49.9439,70669.0
2020-04-13 13:50:00,58.78,58.99,58.78,58.98,93536.0,49.9439,50.1223,49.9439,50.1138,93536.0
2020-04-13 13:55:00,58.98,59.02,58.82,58.85,66331.0,50.1138,50.1478,49.9779,50.0034,66331.0
2020-04-13 14:00:00,58.86,58.89,58.79,58.85,52342.0,50.0119,50.0374,49.9524,50.0034,52342.0
2020-04-13 14:05:00,58.85,58.94,58.74,58.75,46481.0,50.0034,50.0799,49.9099,49.9184,46481.0
2020-04-13 14:10:00,58.74,58.78,58.45,58.47,91948.0,49.9099,49.9439,49.6635,49.6805,91948.0
2020-04-13 14:15:00,58.48,58.55,58.42,58.54,85051.0,49.689,49.7485,49.638,49.74,85051.0
2020-04-13 14:20:00,58.54,58.55,58.44,58.51,147413.0,49.74,49.7485,49.655,49.7145,147413.0
2020-04-13 14:25:00,58.52,58.55,58.38,58.55,69990.0,49.723,49.7485,49.604,49.7485,69990.0
2020-04-13 14:30:00,58.56,58.65,58.54,58.6,129088.0,49.757,49.8334,49.74,49.791,129088.0
2020-04-13 14:35:00,58.59,58.59,58.4,58.46,106573.0,49.7825,49.7825,49.621,49.672,106573.0
2020-04-13 14:40:00,58.47,58.52,58.35,58.42,73769.0,49.6805,49.723,49.5785,49.638,73769.0
2020-04-13 14:45:00,58.42,58.62,58.37,58.55,90842.0,49.638,49.808,49.5955,49.7485,90842.0
2020-04-13 14:50:00,58.55,58.57,58.42,58.48,117309.0,49.7485,49.7655,49.638,49.689,117309.0
2020-04-13 14:55:00,58.49,58.6,58.46,58.59,91880.0,49.6975,49.791,49.672,49.7825,91880.0
2020-04-13 15:00:00,58.58,58.58,58.3,58.34,143647.0,49.774,49.774,49.5361,49.57,143647.0
2020-04-13 15:05:00,58.34,58.47,58.33,58.4,127594.0,49.57,49.6805,49.5615,49.621,127594.0
2020-04-13 15:10:00,58.39,58.54,58.35,58.42,129019.0,49.6125,49.74,49.5785,49.638,129019.0
2020-04-13 15:15:00,58.41,58.82,58.37,58.8,177946.0,49.6295,49.9779,49.5955,49.9609,177946.0
2020-04-13 15:20:00,58.83,58.86,58.66,58.73,352716.0,49.9864,50.0119,49.8419,49.9014,352716.0
2020-04-13 15:25:00,58.73,58.75,58.63,58.73,174877.0,49.9014,49.9184,49.8165,49.9014,174877.0
2020-04-13 15:30:00,58.73,58.93,58.66,58.93,330032.0,49.9014,50.0714,49.8419,50.0714,330032.0
2020-04-13 15:35:00,58.92,58.99,58.82,58.89,225243.0,50.0629,50.1223,49.9779,50.0374,225243.0
2020-04-13 15:40:00,58.88,58.94,58.74,58.92,225374.0,50.0289,50.0799,49.9099,50.0629,225374.0
2020-04-13 15:45:00,58.93,59.12,58.8,59.07,306962.0,50.0714,50.2328,49.9609,50.1903,306962.0
2020-04-13 15:50:00,59.08,59.15,58.77,58.97,625836.0,50.1988,50.2583,49.9354,50.1053,625836.0
2020-04-13 15:55:00,58.98,59.06,58.8,58.9,903695.0,50.1138,50.1818,49.9609,50.0459,903695.0
2020-04-14 09:30:00,60.17,60.46,60.02,60.43,385742.0,51.125,51.3714,50.9975,51.3459,385742.0
2020-04-14 09:35:00,60.4,60.57,60.3,60.54,352056.0,51.3204,51.4648,51.2354,51.4393,352056.0
2020-04-14 09:40:00,60.53,60.55,60.33,60.54,263524.0,51.4308,51.4478,51.2609,51.4393,263524.0
2020-04-14 09:45:00,60.54,60.62,60.29,60.34,276434.0,51.4393,51.5073,51.2269,51.2694,276434.0
2020-04-14 09:50:00,60.34,60.36,60.01,60.02,247454.0,51.2694,51.2864,50.989,50.9975,247454.0
2020-04-14 09:55:00,60.02,60.29,60.01,60.27,188210.0,50.9975,51.2269,50.989,51.2099,188210.0
2020-04-14 10:00:00,60.27,60.31,60.18,60.18,104061.0,51.2099,51.2439,51.1334,51.1334,104061.0
2020-04-14 10:05:00,60.18,60.36,60.09,60.33,93708.0,51.1334,51.2864,51.057,51.2609,93708.0
2020-04-14 10:10:00,60.32,60.42,60.26,60.29,195806.0,51.2524,51.3374,51.2014,51.2269,195806.0
2020-04-14 10:15:00,60.3,60.61,60.27,60.6,104078.0,51.2354,51.4988,51.2099,51.4903,104078.0
2020-04-14 10:20:00,60.61,60.63,60.41,60.45,110615.0,51.4988,51.5158,51.3289,51.3629,110615.0
2020-04-14 10:25:00,60.46,60.5,60.4,60.45,98858.0,51.3714,51.4053,51.3204,51.3629,98858.0
2020-04-14 10:30:00,60.45,60.57,60.43,60.55,117354.0,51.3629,51.4648,51.3459,51.4478,117354.0
2020-04-14 10:35:00,60.54,60.56,60.37,60.38,176619.0,51.4393,51.4563,51.2949,51.3034,176619.0
2020-04-14 10:40:00,60.39,60.43,60.3,60.41,75107.0,51.3119,51.3459,51.2354,51.3289,75107.0
2020-04-14 10:45:00,60.4,60.49,60.18,60.23,100218.0,51.3204,51.3968,51.1334,51.1759,100218.0
2020-04-14 10:50:00,60.24,60.3,60.13,60.13,78523.0,51.1844,51.2354,51.091,51.091,78523.0
2020-04-14 10:55:00,60.15,60.21,60.05,60.06,159995.0,51.108,51.1589,51.023,51.0315,159995.0
2020-04-14 11:00:00,60.06,60.19,59.95,59.96,586966.0,51.0315,51.1419,50.938,50.9465,586966.0
2020-04-14 11:05:00,59.96,59.98,59.82,59.89,107440.0,50.9465,50.9635,50.8276,50.887,107440.0
2020-04-14 11:10:00,59.9,59.95,59.77,59.83,110939.0,50.8955,50.938,50.7851,50.8361,110939.0
2020-04-14 11:15:00,59.84,59.84,59.59,59.61,316234.0,50.8446,50.8446,50.6321,50.6491,316234.0
2020-04-14 11:20:00,59.61,59.9,59.6,59.89,192808.0,50.6491,50.8955,50.6406,50.887,192808.0
2020-04-14 11:25:00,59.89,59.92,59.77,59.78,341068.0,50.887,50.9125,50.7851,50.7936,341068.0
2020-04-14 11:30:00,59.77,59.96,59.74,59.88,506654.0,50.7851,50.9465,50.7596,50.8785,506654.0
2020-04-14 11:35:00,59.88,59.89,59.81,59.89,169138.0,50.8785,50.887,50.8191,50.887,169138.0
2020-04-14 11:40:00,59.89,59.99,59.82,59.96,111832.0,50.887,50.972,50.8276,50.9465,111832.0
2020-04-14 11:45:00,59.97,59.99,59.89,59.9,206846.0,50.955,50.972,50.887,50.8955,206846.0
2020-04-14 11:50:00,59.9,59.95,59.78,59.83,303448.0,50.8955,50.938,50.7936,50.8361,303448.0
2020-04-14 11:55:00,59.83,59.83,59.69,59.71,217159.0,50.8361,50.8361,50.7171,50.7341,217159.0
2020-04-14 12:00:00,59.72,59.97,59.72,59.94,271508.0,50.7426,50.955,50.7426,50.9295,271508.0
2020-04-14 12:05:00,59.94,59.97,59.91,59.94,204602.0,50.9295,50.955,50.904,50.9295,204602.0
2020-04-14 12:10:00,59.95,59.98,59.86,59.86,113407.0,50.938,50.9635,50.8616,50.8616,113407.0
2020-04-14 12:15:00,59.86,60.1,59.86,60.08,130071.0,50.8616,51.0655,50.8616,51.0485,130071.0
2020-04-14 12:20:00,60.09,60.11,60.02,60.03,78636.0,51.057,51.074,50.9975,51.006,78636.0
2020-04-14 12:25:00,60.03,60.05,59.9,59.93,71010.0,51.006,51.023,50.8955,50.921,71010.0
2020-04-14 12:30:00,59.93,60.03,59.93,60.0,50899.0,50.921,51.006,50.921,50.9805,50899.0
2020-04-14 12:35:00,59.99,60.03,59.94,59.95,75696.0,50.972,51.006,50.9295,50.938,75696.0
2020-04-14 12:40:00,59.96,60.01,59.87,59.89,44527.0,50.9465,50.989,50.87,50.887,44527.0
2020-04-14 12:45:00,59.88,59.94,59.85,59.89,75161.0,50.8785,50.9295,50.8531,50.887,75161.0
2020-04-14 12:50:00,59.89,60.0,59.89,59.99,121418.0,50.887,50.9805,50.887,50.972,121418.0
2020-04-14 12:55:00,59.99,60.03,59.93,59.93,73015.0,50.972,51.006,50.921,50.921,73015.0
2020-04-14 13:00:00,59.93,59.95,59.82,59.84,112060.0,50.921,50.938,50.8276,50.8446,112060.0
2020-04-14 13:05:00,59.83,59.93,59.8,59.92,172302.0,50.8361,50.921,50.8106,50.9125,172302.0
2020-04-14 13:10:00,59.92,59.96,59.88,59.89,197633.0,50.9125,50.9465,50.8785,50.887,197633.0
2020-04-14 13:15:00,59.89,59.91,59.71,59.72,257488.0,50.887,50.904,50.7341,50.7426,257488.0
2020-04-14 13:20:00,59.72,59.85,59.72,59.85,117442.0,50.7426,50.8531,50.7426,50.8531,117442.0
2020-04-14 13:25:00,59.85,59.88,59.77,59.78,129343.0,50.8531,50.8785,50.7851,50.7936,129343.0
2020-04-14 13:30:00,59.79,60.02,59.78,60.01,118659.0,50.8021,50.9975,50.7936,50.989,118659.0
2020-04-14 13:35:00,60.01,60.03,59.9,59.99,83788.0,50.989,51.006,50.8955,50.972,83788.0
2020-04-14 13:40:00,59.99,60.07,59.99,60.03,75320.0,50.972,51.04,50.972,51.006,75320.0
2020-04-14 13:45:00,60.03,60.13,60.03,60.04,76066.0,51.006,51.091,51.006,51.0145,76066.0
2020-04-14 13:50:00,60.03,60.2,60.03,60.16,98492.0,51.006,51.1504,51.006,51.1165,98492.0
2020-04-14 13:55:00,60.16,60.22,60.14,60.17,67927.0,51.1165,51.1674,51.0995,51.125,67927.0
2020-04-14 14:00:00,60.17,60.18,60.09,60.17,92683.0,51.125,51.1334,51.057,51.125,92683.0
2020-04-14 14:05:00,60.16,60.17,60.06,60.09,95683.0,51.1165,51.125,51.0315,51.057,95683.0
2020-04-14 14:10:00,60.1,60.16,60.08,60.12,83895.0,51.0655,51.1165,51.0485,51.0825,83895.0
2020-04-14 14:15:00,60.13,60.21,60.1,60.2,466044.0,51.091,51.1589,51.0655,51.1504,466044.0
2020-04-14 14:20:00,60.2,60.26,60.18,60.23,111975.0,51.1504,51.2014,51.1334,51.1759,111975.0
2020-04-14 14:25:00,60.23,60.23,60.09,60.09,73812.0,51.1759,51.1759,51.057,51.057,73812.0
2020-04-14 14:30:00,60.09,60.15,60.04,60.11,109120.0,51.057,51.108,51.0145,51.074,109120.0
2020-04-14 14:35:00,60.11,60.15,60.01,60.04,61096.0,51.074,51.108,50.989,51.0145,61096.0
2020-04-14 14:40:00,60.05,60.12,60.02,60.06,59513.0,51.023,51.0825,50.9975,51.0315,59513.0
2020-04-14 14:45:00,60.07,60.1,60.03,60.07,65125.0,51.04,51.0655,51.006,51.04,65125.0
2020-04-14 14:50:00,60.07,60.14,60.03,60.04,77690.0,51.04,51.0995,51.006,51.0145,77690.0
2020-04-14 14:55:00,60.04,60.16,60.04,60.13,96704.0,51.0145,51.1165,51.0145,51.091,96704.0
2020-04-14 15:00:00,60.12,60.12,59.97,59.99,82128.0,51.0825,51.0825,50.955,50.972,82128.0
2020-04-14 15:05:00,59.98,60.0,59.87,59.93,99206.0,50.9635,50.9805,50.87,50.921,99206.0
2020-04-14 15:10:00,59.93,59.95,59.77,59.89,266103.0,50.921,50.938,50.7851,50.887,266103.0
2020-04-14 15:15:00,59.88,59.96,59.78,59.93,168878.0,50.8785,50.9465,50.7936,50.921,168878.0
2020-04-14 15:20:00,59.93,59.99,59.86,59.99,130893.0,50.921,50.972,50.8616,50.972,130893.0
2020-04-14 15:25:00,59.99,60.22,59.99,60.21,153375.0,50.972,51.1674,50.972,51.1589,153375.0
2020-04-14 15:30:00,60.21,60.24,60.11,60.18,186479.0,51.1589,51.1844,51.074,51.1334,186479.0
2020-04-14 15:35:00,60.18,60.33,60.18,60.3,125926.0,51.1334,51.2609,51.1334,51.2354,125926.0
2020-04-14 15:40:00,60.31,60.4,60.29,60.3,184528.0,51.2439,51.3204,51.2269,51.2354,184528.0
2020-04-14 15:45:00,60.29,60.41,60.28,60.38,301984.0,51.2269,51.3289,51.2184,51.3034,301984.0
2020-04-14 15:50:00,60.39,60.6,60.38,60.6,674290.0,51.3119,51.4903,51.3034,51.4903,674290.0
2020-04-14 15:55:00,60.6,60.72,60.45,60.65,2132776.0,51.4903,51.5923,51.3629,51.5328,2132776.0
2020-04-15 09:30:00,58.96,59.68,58.96,59.47,411817.0,50.0968,50.7086,50.0968,50.5302,411817.0
2020-04-15 09:35:00,59.47,59.5,59.14,59.2,462115.0,50.5302,50.5557,50.2498,50.3008,462115.0
2020-04-15 09:40:00,59.19,59.31,59.11,59.14,262150.0,50.2923,50.3942,50.2243,50.2498,262150.0
2020-04-15 09:45:00,59.14,59.37,59.1,59.28,174663.0,50.2498,50.4452,50.2158,50.3687,174663.0
2020-04-15 09:50:00,59.29,59.33,59.16,59.3,205543.0,50.3772,50.4112,50.2668,50.3857,205543.0
2020-04-15 09:55:00,59.29,59.47,59.15,59.44,137284.0,50.3772,50.5302,50.2583,50.5047,137284.0
2020-04-15 10:00:00,59.44,59.44,59.12,59.13,111481.0,50.5047,50.5047,50.2328,50.2413,111481.0
2020-04-15 10:05:00,59.13,59.24,59.03,59.12,93743.0,50.2413,50.3348,50.1563,50.2328,93743.0
2020-04-15 10:10:00,59.12,59.24,58.87,58.87,114866.0,50.2328,50.3348,50.0204,50.0204,114866.0
2020-04-15 10:15:00,58.89,58.95,58.61,58.62,154616.0,50.0374,50.0883,49.7995,49.808,154616.0
2020-04-15 10:20:00,58.63,58.77,58.59,58.68,74540.0,49.8165,49.9354,49.7825,49.8589,74540.0
2020-04-15 10:25:00,58.68,58.69,58.49,58.5,113755.0,49.8589,49.8674,49.6975,49.706,113755.0
2020-04-15 10:30:00,58.49,58.64,58.44,58.56,192503.0,49.6975,49.8249,49.655,49.757,192503.0
2020-04-15 10:35:00,58.55,58.65,58.46,58.53,103917.0,49.7485,49.8334,49.672,49.7315,103917.0
2020-04-15 10:40:00,58.53,58.62,58.48,58.55,70090.0,49.7315,49.808,49.689,49.7485,70090.0
2020-04-15 10:45:00,58.55,58.64,58.53,58.58,162911.0,49.7485,49.8249,49.7315,49.774,162911.0
2020-04-15 10:50:00,58.57,58.63,58.51,58.63,104737.0,49.7655,49.8165,49.7145,49.8165,104737.0
2020-04-15 10:55:00,58.64,58.68,58.54,58.59,132819.0,49.8249,49.8589,49.74,49.7825,132819.0
2020-04-15 11:00:00,58.57,58.62,58.5,58.56,121695.0,49.7655,49.808,49.706,49.757,121695.0
2020-04-15 11:05:00,58.56,58.58,58.48,58.5,158405.0,49.757,49.774,49.689,49.706,158405.0
2020-04-15 11:10:00,58.51,58.55,58.46,58.47,146844.0,49.7145,49.7485,49.672,49.6805,146844.0
2020-04-15 11:15:00,58.48,58.53,58.39,58.43,61194.0,49.689,49.7315,49.6125,49.6465,61194.0
2020-04-15 11:20:00,58.4,58.46,58.29,58.43,91343.0,49.621,49.672,49.5276,49.6465,91343.0
2020-04-15 11:25:00,58.44,58.87,58.42,58.86,470926.0,49.655,50.0204,49.638,50.0119,470926.0
2020-04-15 11:30:00,58.86,59.13,58.84,59.04,191689.0,50.0119,50.2413,49.9949,50.1648,191689.0
2020-04-15 11:35:00,59.04,59.12,58.87,58.9,258953.0,50.1648,50.2328,50.0204,50.0459,258953.0
2020-04-15 11:40:00,58.9,58.92,58.77,58.78,96534.0,50.0459,50.0629,49.9354,49.9439,96534.0
2020-04-15 11:45:00,58.77,58.84,58.68,58.72,81668.0,49.9354,49.9949,49.8589,49.8929,81668.0
2020-04-15 11:50:00,58.73,58.84,58.73,58.81,58088.0,49.9014,49.9949,49.9014,49.9694,58088.0
2020-04-15 11:55:00,58.8,58.87,58.77,58.77,47701.0,49.9609,50.0204,49.9354,49.9354,47701.0
2020-04-15 12:00:00,58.78,58.82,58.72,58.77,82987.0,49.9439,49.9779,49.8929,49.9354,82987.0
2020-04-15 12:05:00,58.78,58.79,58.5,58.5,117049.0,49.9439,49.9524,49.706,49.706,117049.0
2020-04-15 12:10:00,58.51,58.58,58.44,58.57,69160.0,49.7145,49.774,49.655,49.7655,69160.0
2020-04-15 12:15:00,58.56,58.61,58.52,58.53,79418.0,49.757,49.7995,49.723,49.7315,79418.0
2020-04-15 12:20:00,58.54,58.64,58.54,58.61,140524.0,49.74,49.8249,49.74,49.7995,140524.0
2020-04-15 12:25:00,58.61,58.74,58.54,58.7,111796.0,49.7995,49.9099,49.74,49.8759,111796.0
2020-04-15 12:30:00,58.69,58.7,58.59,58.67,141645.0,49.8674,49.8759,49.7825,49.8504,141645.0
2020-04-15 12:35:00,58.67,58.72,58.65,58.67,72919.0,49.8504,49.8929,49.8334,49.8504,72919.0
2020-04-15 12:40:00,58.67,58.87,58.66,58.82,78137.0,49.8504,50.0204,49.8419,49.9779,78137.0
2020-04-15 12:45:00,58.81,58.85,58.7,58.8,72844.0,49.9694,50.0034,49.8759,49.9609,72844.0
2020-04-15 12:50:00,58.8,58.97,58.8,58.95,54863.0,49.9609,50.1053,49.9609,50.0883,54863.0
2020-04-15 12:55:00,58.94,58.94,58.78,58.79,45527.0,50.0799,50.0799,49.9439,49.9524,45527.0
2020-04-15 13:00:00,58.78,58.86,58.74,58.86,57014.0,49.9439,50.0119,49.9099,50.0119,57014.0
2020-04-15 13:05:00,58.86,58.93,58.82,58.88,55128.0,50.0119,50.0714,49.9779,50.0289,55128.0
2020-04-15 13:10:00,58.88,59.13,58.88,59.12,74445.0,50.0289,50.2413,50.0289,50.2328,74445.0
2020-04-15 13:15:00,59.13,59.29,59.13,59.27,51471.0,50.2413,50.3772,50.2413,50.3602,51471.0
2020-04-15 13:20:00,59.26,59.26,59.14,59.18,83515.0,50.3517,50.3517,50.2498,50.2838,83515.0
2020-04-15 13:25:00,59.18,59.2,59.0,59.03,79674.0,50.2838,50.3008,50.1308,50.1563,79674.0
2020-04-15 13:30:00,59.03,59.05,58.94,58.95,58736.0,50.1563,50.1733,50.0799,50.0883,58736.0
2020-04-15 13:35:00,58.95,59.01,58.87,58.87,54591.0,50.0883,50.1393,50.0204,50.0204,54591.0
2020-04-15 13:40:00,58.87,58.91,58.85,58.88,66889.0,50.0204,50.0544,50.0034,50.0289,66889.0
2020-04-15 13:45:00,58.88,58.91,58.8,58.82,64922.0,50.0289,50.0544,49.9609,49.9779,64922.0
2020-04-15 13:50:00,58.83,58.86,58.69,58.69,91550.0,49.9864,50.0119,49.8674,49.8674,91550.0
2020-04-15 13:55:00,58.69,58.73,58.63,58.64,64324.0,49.8674,49.9014,49.8165,49.8249,64324.0
2020-04-15 14:00:00,58.64,58.87,58.64,58.85,70048.0,49.8249,50.0204,49.8249,50.0034,70048.0
2020-04-15 14:05:00,58.85,58.99,58.85,58.97,202351.0,50.0034,50.1223,50.0034,50.1053,202351.0
2020-04-15 14:10:00,58.97,59.14,58.95,59.12,93448.0,50.1053,50.2498,50.0883,50.2328,93448.0
2020-04-15 14:15:00,59.12,59.14,59.02,59.1,82701.0,50.2328,50.2498,50.1478,50.2158,82701.0
2020-04-15 14:20:00,59.1,59.13,59.04,59.04,64624.0,50.2158,50.2413,50.1648,50.1648,64624.0
2020-04-15 14:25:00,59.04,59.07,58.91,59.05,66664.0,50.1648,50.1903,50.0544,50.1733,66664.0
2020-04-15 14:30:00,59.06,59.1,58.95,59.07,130570.0,50.1818,50.2158,50.0883,50.1903,130570.0
2020-04-15 14:35:00,59.05,59.18,59.03,59.16,40464.0,50.1733,50.2838,50.1563,50.2668,40464.0
2020-04-15 14:40:00,59.15,59.19,59.1,59.16,89496.0,50.2583,50.2923,50.2158,50.2668,89496.0
2020-04-15 14:45:00,59.15,59.17,59.03,59.03,187305.0,50.2583,50.2753,50.1563,50.1563,187305.0
2020-04-15 14:50:00,59.03,59.03,58.92,58.94,73744.0,50.1563,50.1563,50.0629,50.0799,73744.0
2020-04-15 14:55:00,58.95,59.1,58.94,59.08,51214.0,50.0883,50.2158,50.0799,50.1988,51214.0
2020-04-15 15:00:00,59.07,59.11,58.95,58.96,123740.0,50.1903,50.2243,50.0883,50.0968,123740.0
2020-04-15 15:05:00,58.96,58.98,58.74,58.78,409020.0,50.0968,50.1138,49.9099,49.9439,409020.0
2020-04-15 15:10:00,58.77,58.78,58.69,58.75,206771.0,49.9354,49.9439,49.8674,49.9184,206771.0
2020-04-15 15:15:00,58.75,58.87,58.69,58.85,323260.0,49.9184,50.0204,49.8674,50.0034,323260.0
2020-04-15 15:20:00,58.85,58.87,58.76,58.8,76403.0,50.0034,50.0204,49.9269,49.9609,76403.0
2020-04-15 15:25:00,58.8,58.8,58.68,58.77,101303.0,49.9609,49.9609,49.8589,49.9354,101303.0
2020-04-15 15:30:00,58.76,58.87,58.69,58.76,140066.0,49.9269,50.0204,49.8674,49.9269,140066.0
2020-04-15 15:35:00,58.77,58.87,58.71,58.81,273224.0,49.9354,50.0204,49.8844,49.9694,273224.0
2020-04-15 15:40:00,58.81,58.84,58.57,58.68,290680.0,49.9694,49.9949,49.7655,49.8589,290680.0
2020-04-15 15:45:00,58.67,58.95,58.67,58.82,469020.0,49.8504,50.0883,49.8504,49.9779,469020.0
2020-04-15 15:50:00,58.81,58.81,58.38,58.39,717309.0,49.9694,49.9694,49.604,49.6125,717309.0
2020-04-15 15:55:00,58.38,58.63,58.37,58.59,703065.0,49.604,49.8165,49.5955,49.7825,703065.0
2020-04-16 09:30:00,58.88,59.07,58.88,58.9,193618.0,50.0289,50.1903,50.0289,50.0459,193618.0
2020-04-16 09:35:00,58.91,59.04,58.7,58.95,243636.0,50.0544,50.1648,49.8759,50.0883,243636.0
2020-04-16 09:40:00,58.96,59.13,58.84,58.95,264066.0,50.0968,50.2413,49.9949,50.0883,264066.0
2020-04-16 09:45:00,58.94,59.03,58.58,58.59,179707.0,50.0799,50.1563,49.774,49.7825,179707.0
2020-04-16 09:50:00,58.57,58.68,58.51,58.65,298690.0,49.7655,49.8589,49.7145,49.8334,298690.0
2020-04-16 09:55:00,58.66,58.75,58.24,58.28,277638.0,49.8419,49.9184,49.4851,49.5191,277638.0
2020-04-16 10:00:00,58.29,58.44,58.25,58.31,144132.0,49.5276,49.655,49.4936,49.5446,144132.0
2020-04-16 10:05:00,58.31,58.36,58.17,58.18,155020.0,49.5446,49.587,49.4256,49.4341,155020.0
2020-04-16 10:10:00,58.17,58.32,58.06,58.27,136482.0,49.4256,49.5531,49.3321,49.5106,136482.0
2020-04-16 10:15:00,58.28,58.44,58.24,58.4,96933.0,49.5191,49.655,49.4851,49.621,96933.0
2020-04-16 10:20:00,58.39,58.51,58.36,58.5,104704.0,49.6125,49.7145,49.587,49.706,104704.0
2020-04-16 10:25:00,58.49,58.56,58.44,58.5,87109.0,49.6975,49.757,49.655,49.706,87109.0
2020-04-16 10:30:00,58.49,58.66,58.47,58.56,115308.0,49.6975,49.8419,49.6805,49.757,115308.0
2020-04-16 10:35:00,58.57,58.58,58.4,58.41,146966.0,49.7655,49.774,49.621,49.6295,146966.0
2020-04-16 10:40:00,58.41,58.65,58.38,58.6,119755.0,49.6295,49.8334,49.604,49.791,119755.0
2020-04-16 10:45:00,58.59,58.59,58.4,58.5,93374.0,49.7825,49.7825,49.621,49.706,93374.0
2020-04-16 10:50:00,58.49,58.5,58.38,58.47,48021.0,49.6975,49.706,49.604,49.6805,48021.0
2020-04-16 10:55:00,58.48,58.72,58.45,58.68,150157.0,49.689,49.8929,49.6635,49.8589,150157.0
2020-04-16 11:00:00,58.69,58.72,58.58,58.61,106841.0,49.8674,49.8929,49.774,49.7995,106841.0
2020-04-16 11:05:00,58.62,58.88,58.61,58.83,78936.0,49.808,50.0289,49.7995,49.9864,78936.0
2020-04-16 11:10:00,58.83,58.86,58.67,58.69,128053.0,49.9864,50.0119,49.8504,49.8674,128053.0
2020-04-16 11:15:00,58.68,58.71,58.57,58.64,124596.0,49.8589,49.8844,49.7655,49.8249,124596.0
2020-04-16 11:20:00,58.66,58.72,58.56,58.56,100193.0,49.8419,49.8929,49.757,49.757,100193.0
2020-04-16 11:25:00,58.57,58.65,58.51,58.51,74992.0,49.7655,49.8334,49.7145,49.7145,74992.0
2020-04-16 11:30:00,58.51,58.54,58.42,58.42,71127.0,49.7145,49.74,49.638,49.638,71127.0
2020-04-16 11:35:00,58.43,58.49,58.39,58.46,69645.0,49.6465,49.6975,49.6125,49.672,69645.0
2020-04-16 11:40:00,58.46,58.61,58.46,58.55,58387.0,49.672,49.7995,49.672,49.7485,58387.0
2020-04-16 11:45:00,58.56,58.59,58.47,58.51,64083.0,49.757,49.7825,49.6805,49.7145,64083.0
2020-04-16 11:50:00,58.51,58.87,58.49,58.85,395664.0,49.7145,50.0204,49.6975,50.0034,395664.0
2020-04-16 11:55:00,58.84,58.86,58.73,58.78,141310.0,49.9949,50.0119,49.9014,49.9439,141310.0
2020-04-16 12:00:00,58.77,58.8,58.66,58.71,242841.0,49.9354,49.9609,49.8419,49.8844,242841.0
2020-04-16 12:05:00,58.72,58.72,58.63,58.65,128415.0,49.8929,49.8929,49.8165,49.8334,128415.0
2020-04-16 12:10:00,58.64,58.71,58.62,58.65,72116.0,49.8249,49.8844,49.808,49.8334,72116.0
2020-04-16 12:15:00,58.65,58.72,58.46,58.53,145360.0,49.8334,49.8929,49.672,49.7315,145360.0
2020-04-16 12:20:00,58.52,58.52,58.37,58.41,103795.0,49.723,49.723,49.5955,49.6295,103795.0
2020-04-16 12:25:00,58.41,58.54,58.4,58.52,84374.0,49.6295,49.74,49.621,49.723,84374.0
2020-04-16 12:30:00,58.52,58.52,58.31,58.32,111929.0,49.723,49.723,49.5446,49.5531,111929.0
2020-04-16 12:35:00,58.33,58.4,58.3,58.38,105041.0,49.5615,49.621,49.5361,49.604,105041.0
2020-04-16 12:40:00,58.37,58.45,58.33,58.44,153861.0,49.5955,49.6635,49.5615,49.655,153861.0
2020-04-16 12:45:00,58.44,58.45,58.37,58.44,158433.0,49.655,49.6635,49.5955,49.655,158433.0
2020-04-16 12:50:00,58.42,58.54,58.41,58.51,96565.0,49.638,49.74,49.6295,49.7145,96565.0
2020-04-16 12:55:00,58.51,58.62,58.45,58.53,105030.0,49.7145,49.808,49.6635,49.7315,105030.0
2020-04-16 13:00:00,58.53,58.59,58.38,58.39,134289.0,49.7315,49.7825,49.604,49.6125,134289.0
2020-04-16 13:05:00,58.38,58.45,58.36,58.38,82390.0,49.604,49.6635,49.587,49.604,82390.0
2020-04-16 13:10:00,58.39,58.53,58.38,58.52,80732.0,49.6125,49.7315,49.604,49.723,80732.0
2020-04-16 13:15:00,58.51,58.59,58.48,58.59,46567.0,49.7145,49.7825,49.689,49.7825,46567.0
2020-04-16 13:20:00,58.58,58.66,58.54,58.63,45338.0,49.774,49.8419,49.74,49.8165,45338.0
2020-04-16 13:25:00,58.62,58.65,58.58,58.63,68986.0,49.808,49.8334,49.774,49.8165,68986.0
2020-04-16 13:30:00,58.63,58.67,58.6,58.62,52354.0,49.8165,49.8504,49.791,49.808,52354.0
2020-04-16 13:35:00,58.62,58.65,58.57,58.57,50331.0,49.808,49.8334,49.7655,49.7655,50331.0
2020-04-16 13:40:00,58.57,58.7,58.57,58.69,97249.0,49.7655,49.8759,49.7655,49.8674,97249.0
2020-04-16 13:45:00,58.68,58.69,58.6,58.6,59005.0,49.8589,49.8674,49.791,49.791,59005.0
2020-04-16 13:50:00,58.59,58.63,58.46,58.47,89725.0,49.7825,49.8165,49.672,49.6805,89725.0
2020-04-16 13:55:00,58.48,58.57,58.45,58.56,59151.0,49.689,49.7655,49.6635,49.757,59151.0
2020-04-16 14:00:00,58.56,58.56,58.42,58.49,57361.0,49.757,49.757,49.638,49.6975,57361.0
2020-04-16 14:05:00,58.5,58.62,58.45,58.61,54569.0,49.706,49.808,49.6635,49.7995,54569.0
2020-04-16 14:10:00,58.6,58.68,58.58,58.68,45294.0,49.791,49.8589,49.774,49.8589,45294.0
2020-04-16 14:15:00,58.69,58.78,58.68,58.69,54832.0,49.8674,49.9439,49.8589,49.8674,54832.0
2020-04-16 14:20:00,58.7,58.7,58.6,58.62,65486.0,49.8759,49.8759,49.791,49.808,65486.0
2020-04-16 14:25:00,58.62,58.62,58.49,58.53,66088.0,49.808,49.808,49.6975,49.7315,66088.0
2020-04-16 14:30:00,58.52,58.65,58.5,58.63,69450.0,49.723,49.8334,49.706,49.8165,69450.0
2020-04-16 14:35:00,58.62,58.78,58.6,58.74,76979.0,49.808,49.9439,49.791,49.9099,76979.0
2020-04-16 14:40:00,58.74,58.77,58.68,58.73,58814.0,49.9099,49.9354,49.8589,49.9014,58814.0
2020-04-16 14:45:00,58.73,58.76,58.69,58.71,49050.0,49.9014,49.9269,49.8674,49.8844,49050.0
2020-04-16 14:50:00,58.71,58.77,58.64,58.76,73593.0,49.8844,49.9354,49.8249,49.9269,73593.0
2020-04-16 14:55:00,58.76,58.83,58.74,58.8,50776.0,49.9269,49.9864,49.9099,49.9609,50776.0
2020-04-16 15:00:00,58.8,58.84,58.7,58.73,50436.0,49.9609,49.9949,49.8759,49.9014,50436.0
2020-04-16 15:05:00,58.72,58.79,58.65,58.66,78055.0,49.8929,49.9524,49.8334,49.8419,78055.0
2020-04-16 15:10:00,58.65,58.7,58.62,58.68,98461.0,49.8334,49.8759,49.808,49.8589,98461.0
2020-04-16 15:15:00,58.68,58.76,58.6,58.68,77295.0,49.8589,49.9269,49.791,49.8589,77295.0
2020-04-16 15:20:00,58.68,58.85,58.63,58.84,85509.0,49.8589,50.0034,49.8165,49.9949,85509.0
2020-04-16 15:25:00,58.84,58.99,58.76,58.97,190665.0,49.9949,50.1223,49.9269,50.1053,190665.0
2020-04-16 15:30:00,58.97,59.04,58.92,58.98,164527.0,50.1053,50.1648,50.0629,50.1138,164527.0
2020-04-16 15:35:00,58.99,59.02,58.86,58.87,96465.0,50.1223,50.1478,50.0119,50.0204,96465.0
2020-04-16 15:40:00,58.88,58.9,58.77,58.78,179225.0,50.0289,50.0459,49.9354,49.9439,179225.0
2020-04-16 15:45:00,58.79,58.89,58.75,58.81,191165.0,49.9524,50.0374,49.9184,49.9694,191165.0
2020-04-16 15:50:00,58.8,58.89,58.73,58.75,421896.0,49.9609,50.0374,49.9014,49.9184,421896.0
2020-04-16 15:55:00,58.75,58.77,58.62,58.64,492822.0,49.9184,49.9354,49.808,49.8249,492822.0
2020-04-17 09:30:00,59.88,60.0,59.44,59.49,263296.0,50.8785,50.9805,50.5047,50.5472,263296.0
2020-04-17 09:35:00,59.48,59.88,59.38,59.86,154504.0,50.5387,50.8785,50.4537,50.8616,154504.0
2020-04-17 09:40:00,59.85,59.9,59.74,59.86,271152.0,50.8531,50.8955,50.7596,50.8616,271152.0
2020-04-17 09:45:00,59.85,59.87,59.72,59.79,204352.0,50.8531,50.87,50.7426,50.8021,204352.0
2020-04-17 09:50:00,59.78,59.8,59.59,59.74,159407.0,50.7936,50.8106,50.6321,50.7596,159407.0
2020-04-17 09:55:00,59.74,59.98,59.68,59.88,162499.0,50.7596,50.9635,50.7086,50.8785,162499.0
2020-04-17 10:00:00,59.86,59.9,59.49,59.53,159981.0,50.8616,50.8955,50.5472,50.5812,159981.0
2020-04-17 10:05:00,59.54,59.65,59.46,59.48,134077.0,50.5897,50.6831,50.5217,50.5387,134077.0
2020-04-17 10:10:00,59.49,59.52,59.21,59.25,343779.0,50.5472,50.5727,50.3093,50.3433,343779.0
2020-04-17 10:15:00,59.27,59.33,59.07,59.11,175181.0,50.3602,50.4112,50.1903,50.2243,175181.0
2020-04-17 10:20:00,59.1,59.23,59.09,59.17,63482.0,50.2158,50.3263,50.2073,50.2753,63482.0
2020-04-17 10:25:00,59.15,59.28,59.13,59.16,59758.0,50.2583,50.3687,50.2413,50.2668,59758.0
2020-04-17 10:30:00,59.16,59.29,59.15,59.24,71148.0,50.2668,50.3772,50.2583,50.3348,71148.0
2020-04-17 10:35:00,59.23,59.33,59.19,59.33,108156.0,50.3263,50.4112,50.2923,50.4112,108156.0
2020-04-17 10:40:00,59.33,59.43,59.31,59.34,123010.0,50.4112,50.4962,50.3942,50.4197,123010.0
2020-04-17 10:45:00,59.34,59.36,59.22,59.27,154124.0,50.4197,50.4367,50.3178,50.3602,154124.0
2020-04-17 10:50:00,59.27,59.39,59.26,59.39,146320.0,50.3602,50.4622,50.3517,50.4622,146320.0
2020-04-17 10:55:00,59.39,59.53,59.38,59.44,168000.0,50.4622,50.5812,50.4537,50.5047,168000.0
2020-04-17 11:00:00,59.44,59.5,59.38,59.44,72456.0,50.5047,50.5557,50.4537,50.5047,72456.0
2020-04-17 11:05:00,59.44,59.48,59.38,59.44,96065.0,50.5047,50.5387,50.4537,50.5047,96065.0
2020-04-17 11:10:00,59.43,59.46,59.24,59.3,65275.0,50.4962,50.5217,50.3348,50.3857,65275.0
2020-04-17 11:15:00,59.3,59.33,59.12,59.26,64080.0,50.3857,50.4112,50.2328,50.3517,64080.0
2020-04-17 11:20:00,59.26,59.27,59.14,59.22,96764.0,50.3517,50.3602,50.2498,50.3178,96764.0
2020-04-17 11:25:00,59.22,59.24,59.09,59.2,78448.0,50.3178,50.3348,50.2073,50.3008,78448.0
2020-04-17 11:30:00,59.2,59.33,59.18,59.32,67981.0,50.3008,50.4112,50.2838,50.4027,67981.0
2020-04-17 11:35:00,59.33,59.56,59.32,59.54,64494.0,50.4112,50.6067,50.4027,50.5897,64494.0
2020-04-17 11:40:00,59.53,59.57,59.49,59.55,123708.0,50.5812,50.6151,50.5472,50.5982,123708.0
2020-04-17 11:45:00,59.56,59.69,59.56,59.67,103978.0,50.6067,50.7171,50.6067,50.7001,103978.0
2020-04-17 11:50:00,59.66,59.67,59.61,59.65,102282.0,50.6916,50.7001,50.6491,50.6831,102282.0
2020-04-17 11:55:00,59.64,59.65,59.51,59.55,134718.0,50.6746,50.6831,50.5642,50.5982,134718.0
2020-04-17 12:00:00,59.56,59.56,59.45,59.49,71557.0,50.6067,50.6067,50.5132,50.5472,71557.0
2020-04-17 12:05:00,59.49,59.61,59.49,59.59,77046.0,50.5472,50.6491,50.5472,50.6321,77046.0
2020-04-17 12:10:00,59.58,59.64,59.52,59.58,67016.0,50.6236,50.6746,50.5727,50.6236,67016.0
2020-04-17 12:15:00,59.59,59.73,59.56,59.72,90160.0,50.6321,50.7511,50.6067,50.7426,90160.0
2020-04-17 12:20:00,59.73,59.75,59.69,59.7,53748.0,50.7511,50.7681,50.7171,50.7256,53748.0
2020-04-17 12:25:00,59.69,59.75,59.67,59.72,84527.0,50.7171,50.7681,50.7001,50.7426,84527.0
2020-04-17 12:30:00,59.73,59.74,59.64,59.73,104095.0,50.7511,50.7596,50.6746,50.7511,104095.0
2020-04-17 12:35:00,59.73,59.95,59.72,59.92,96223.0,50.7511,50.938,50.7426,50.9125,96223.0
2020-04-17 12:40:00,59.91,59.96,59.9,59.93,128533.0,50.904,50.9465,50.8955,50.921,128533.0
2020-04-17 12:45:00,59.93,59.95,59.87,59.95,65430.0,50.921,50.938,50.87,50.938,65430.0
2020-04-17 12:50:00,59.95,60.03,59.95,60.0,92949.0,50.938,51.006,50.938,50.9805,92949.0
2020-04-17 12:55:00,59.99,59.99,59.84,59.84,45855.0,50.972,50.972,50.8446,50.8446,45855.0
2020-04-17 13:00:00,59.83,59.91,59.79,59.85,48838.0,50.8361,50.904,50.8021,50.8531,48838.0
2020-04-17 13:05:00,59.86,59.94,59.84,59.93,51625.0,50.8616,50.9295,50.8446,50.921,51625.0
2020-04-17 13:10:00,59.93,59.93,59.8,59.8,42170.0,50.921,50.921,50.8106,50.8106,42170.0
2020-04-17 13:15:00,59.81,59.92,59.81,59.9,174529.0,50.8191,50.9125,50.8191,50.8955,174529.0
2020-04-17 13:20:00,59.9,59.9,59.76,59.76,41599.0,50.8955,50.8955,50.7766,50.7766,41599.0
2020-04-17 13:25:00,59.76,59.79,59.7,59.7,58477.0,50.7766,50.8021,50.7256,50.7256,58477.0
2020-04-17 13:30:00,59.71,59.76,59.7,59.72,67245.0,50.7341,50.7766,50.7256,50.7426,67245.0
2020-04-17 13:35:00,59.72,59.81,59.7,59.78,67666.0,50.7426,50.8191,50.7256,50.7936,67666.0
2020-04-17 13:40:00,59.77,59.79,59.74,59.76,32301.0,50.7851,50.8021,50.7596,50.7766,32301.0
2020-04-17 13:45:00,59.76,59.76,59.6,59.64,98354.0,50.7766,50.7766,50.6406,50.6746,98354.0
2020-04-17 13:50:00,59.64,59.71,59.62,59.7,46101.0,50.6746,50.7341,50.6576,50.7256,46101.0
2020-04-17 13:55:00,59.7,59.8,59.7,59.79,40648.0,50.7256,50.8106,50.7256,50.8021,40648.0
2020-04-17 14:00:00,59.78,59.83,59.73,59.8,94240.0,50.7936,50.8361,50.7511,50.8106,94240.0
2020-04-17 14:05:00,59.82,59.82,59.76,59.79,69925.0,50.8276,50.8276,50.7766,50.8021,69925.0
2020-04-17 14:10:00,59.77,59.79,59.68,59.7,27498.0,50.7851,50.8021,50.7086,50.7256,27498.0
2020-04-17 14:15:00,59.71,59.71,59.52,59.61,383275.0,50.7341,50.7341,50.5727,50.6491,383275.0
2020-04-17 14:20:00,59.62,59.73,59.6,59.71,48051.0,50.6576,50.7511,50.6406,50.7341,48051.0
2020-04-17 14:25:00,59.71,59.71,59.6,59.61,68479.0,50.7341,50.7341,50.6406,50.6491,68479.0
2020-04-17 14:30:00,59.6,59.6,59.52,59.55,100862.0,50.6406,50.6406,50.5727,50.5982,100862.0
2020-04-17 14:35:00,59.55,59.56,59.48,59.55,88056.0,50.5982,50.6067,50.5387,50.5982,88056.0
2020-04-17 14:40:00,59.55,59.64,59.49,59.62,67291.0,50.5982,50.6746,50.5472,50.6576,67291.0
2020-04-17 14:45:00,59.63,59.66,59.59,59.66,52241.0,50.6661,50.6916,50.6321,50.6916,52241.0
2020-04-17 14:50:00,59.66,59.68,59.59,59.61,34290.0,50.6916,50.7086,50.6321,50.6491,34290.0
2020-04-17 14:55:00,59.62,59.71,59.59,59.7,63089.0,50.6576,50.7341,50.6321,50.7256,63089.0
2020-04-17 15:00:00,59.7,59.76,59.68,59.76,62624.0,50.7256,50.7766,50.7086,50.7766,62624.0
2020-04-17 15:05:00,59.76,59.78,59.74,59.78,79017.0,50.7766,50.7936,50.7596,50.7936,79017.0
2020-04-17 15:10:00,59.78,59.9,59.76,59.89,84063.0,50.7936,50.8955,50.7766,50.887,84063.0
2020-04-17 15:15:00,59.9,60.0,59.89,60.0,67182.0,50.8955,50.9805,50.887,50.9805,67182.0
2020-04-17 15:20:00,60.0,60.0,59.91,59.96,94644.0,50.9805,50.9805,50.904,50.9465,94644.0
2020-04-17 15:25:00,59.96,60.11,59.96,60.1,62820.0,50.9465,51.074,50.9465,51.0655,62820.0
2020-04-17 15:30:00,60.1,60.22,60.1,60.16,85241.0,51.0655,51.1674,51.0655,51.1165,85241.0
2020-04-17 15:35:00,60.17,60.34,60.17,60.34,99804.0,51.125,51.2694,51.125,51.2694,99804.0
2020-04-17 15:40:00,60.34,60.4,60.27,60.39,158329.0,51.2694,51.3204,51.2099,51.3119,158329.0
2020-04-17 15:45:00,60.38,60.58,60.37,60.58,562851.0,51.3034,51.4733,51.2949,51.4733,562851.0
2020-04-17 15:50:00,60.58,60.85,60.57,60.72,286452.0,51.4733,51.7027,51.4648,51.5923,286452.0
2020-04-17 15:55:00,60.72,60.77,60.44,60.55,911417.0,51.5923,51.6348,51.3544,51.4478,911417.0
2020-04-20 09:30:00,60.15,60.15,59.67,59.71,368771.0,51.108,51.108,50.7001,50.7341,368771.0
2020-04-20 09:35:00,59.72,59.94,59.72,59.78,282497.0,50.7426,50.9295,50.7426,50.7936,282497.0
2020-04-20 09:40:00,59.79,59.87,59.71,59.75,330193.0,50.8021,50.87,50.7341,50.7681,330193.0
2020-04-20 09:45:00,59.75,60.0,59.75,59.85,253545.0,50.7681,50.9805,50.7681,50.8531,253545.0
2020-04-20 09:50:00,59.84,60.02,59.79,59.88,130304.0,50.8446,50.9975,50.8021,50.8785,130304.0
2020-04-20 09:55:00,59.88,59.93,59.78,59.88,142008.0,50.8785,50.921,50.7936,50.8785,142008.0
2020-04-20 10:00:00,59.85,59.85,59.57,59.6,175518.0,50.8531,50.8531,50.6151,50.6406,175518.0
2020-04-20 10:05:00,59.6,59.71,59.54,59.64,127741.0,50.6406,50.7341,50.5897,50.6746,127741.0
2020-04-20 10:10:00,59.63,59.7,59.59,59.6,104562.0,50.6661,50.7256,50.6321,50.6406,104562.0
2020-04-20 10:15:00,59.59,59.6,59.31,59.38,119351.0,50.6321,50.6406,50.3942,50.4537,119351.0
2020-04-20 10:20:00,59.37,59.46,59.37,59.45,87172.0,50.4452,50.5217,50.4452,50.5132,87172.0
2020-04-20 10:25:00,59.44,59.45,59.34,59.37,119100.0,50.5047,50.5132,50.4197,50.4452,119100.0
2020-04-20 10:30:00,59.36,59.4,59.22,59.23,96634.0,50.4367,50.4707,50.3178,50.3263,96634.0
2020-04-20 10:35:00,59.23,59.23,59.08,59.09,153800.0,50.3263,50.3263,50.1988,50.2073,153800.0
2020-04-20 10:40:00,59.09,59.24,59.06,59.24,94145.0,50.2073,50.3348,50.1818,50.3348,94145.0
2020-04-20 10:45:00,59.23,59.47,59.23,59.38,76317.0,50.3263,50.5302,50.3263,50.4537,76317.0
2020-04-20 10:50:00,59.38,59.56,59.38,59.49,101095.0,50.4537,50.6067,50.4537,50.5472,101095.0
2020-04-20 10:55:00,59.48,59.56,59.38,59.4,94122.0,50.5387,50.6067,50.4537,50.4707,94122.0
2020-04-20 11:00:00,59.38,59.44,59.34,59.37,79141.0,50.4537,50.5047,50.4197,50.4452,79141.0
2020-04-20 11:05:00,59.37,59.46,59.33,59.36,115058.0,50.4452,50.5217,50.4112,50.4367,115058.0
2020-04-20 11:10:00,59.36,59.41,59.21,59.22,88876.0,50.4367,50.4792,50.3093,50.3178,88876.0
2020-04-20 11:15:00,59.22,59.28,59.14,59.22,61160.0,50.3178,50.3687,50.2498,50.3178,61160.0
2020-04-20 11:20:00,59.23,59.28,59.17,59.23,655256.0,50.3263,50.3687,50.2753,50.3263,655256.0
2020-04-20 11:25:00,59.23,59.38,59.22,59.37,126718.0,50.3263,50.4537,50.3178,50.4452,126718.0
2020-04-20 11:30:00,59.36,59.38,59.28,59.34,88068.0,50.4367,50.4537,50.3687,50.4197,88068.0
2020-04-20 11:35:00,59.35,59.55,59.34,59.54,135075.0,50.4282,50.5982,50.4197,50.5897,135075.0
2020-04-20 11:40:00,59.54,59.57,59.49,59.55,69748.0,50.5897,50.6151,50.5472,50.5982,69748.0
2020-04-20 11:45:00,59.55,59.57,59.49,59.52,56921.0,50.5982,50.6151,50.5472,50.5727,56921.0
2020-04-20 11:50:00,59.52,59.61,59.51,59.54,110592.0,50.5727,50.6491,50.5642,50.5897,110592.0
2020-04-20 11:55:00,59.54,59.54,59.41,59.45,67499.0,50.5897,50.5897,50.4792,50.5132,67499.0
2020-04-20 12:00:00,59.45,59.5,59.36,59.38,62289.0,50.5132,50.5557,50.4367,50.4537,62289.0
2020-04-20 12:05:00,59.39,59.53,59.38,59.53,64964.0,50.4622,50.5812,50.4537,50.5812,64964.0
2020-04-20 12:10:00,59.52,59.54,59.36,59.38,80295.0,50.5727,50.5897,50.4367,50.4537,80295.0
2020-04-20 12:15:00,59.38,59.42,59.35,59.35,88348.0,50.4537,50.4877,50.4282,50.4282,88348.0
2020-04-20 12:20:00,59.35,59.42,59.33,59.4,142031.0,50.4282,50.4877,50.4112,50.4707,142031.0
2020-04-20 12:25:00,59.4,59.44,59.37,59.38,72739.0,50.4707,50.5047,50.4452,50.4537,72739.0
2020-04-20 12:30:00,59.38,59.5,59.38,59.47,104074.0,50.4537,50.5557,50.4537,50.5302,104074.0
2020-04-20 12:35:00,59.47,59.57,59.44,59.54,87519.0,50.5302,50.6151,50.5047,50.5897,87519.0
2020-04-20 12:40:00,59.55,59.56,59.47,59.47,59242.0,50.5982,50.6067,50.5302,50.5302,59242.0
2020-04-20 12:45:00,59.46,59.51,59.41,59.49,48746.0,50.5217,50.5642,50.4792,50.5472,48746.0
2020-04-20 12:50:00,59.49,59.54,59.44,59.45,81025.0,50.5472,50.5897,50.5047,50.5132,81025.0
2020-04-20 12:55:00,59.46,59.49,59.38,59.4,50737.0,50.5217,50.5472,50.4537,50.4707,50737.0
2020-04-20 13:00:00,59.4,59.41,59.22,59.24,79503.0,50.4707,50.4792,50.3178,50.3348,79503.0
2020-04-20 13:05:00,59.24,59.33,59.24,59.28,64842.0,50.3348,50.4112,50.3348,50.3687,64842.0
2020-04-20 13:10:00,59.28,59.28,59.1,59.12,77622.0,50.3687,50.3687,50.2158,50.2328,77622.0
2020-04-20 13:15:00,59.13,59.15,59.07,59.08,141969.0,50.2413,50.2583,50.1903,50.1988,141969.0
2020-04-20 13:20:00,59.08,59.09,58.9,58.91,177271.0,50.1988,50.2073,50.0459,50.0544,177271.0
2020-04-20 13:25:00,58.91,59.0,58.91,58.96,77288.0,50.0544,50.1308,50.0544,50.0968,77288.0
2020-04-20 13:30:00,58.96,58.97,58.82,58.86,101069.0,50.0968,50.1053,49.9779,50.0119,101069.0
2020-04-20 13:35:00,58.86,58.92,58.82,58.91,133583.0,50.0119,50.0629,49.9779,50.0544,133583.0
2020-04-20 13:40:00,58.91,59.03,58.9,59.0,122892.0,50.0544,50.1563,50.0459,50.1308,122892.0
2020-04-20 13:45:00,58.99,59.02,58.93,58.93,110182.0,50.1223,50.1478,50.0714,50.0714,110182.0
2020-04-20 13:50:00,58.94,59.04,58.91,59.03,129532.0,50.0799,50.1648,50.0544,50.1563,129532.0
2020-04-20 13:55:00,59.03,59.04,58.96,58.99,75386.0,50.1563,50.1648,50.0968,50.1223,75386.0
2020-04-20 14:00:00,58.98,59.01,58.92,58.94,88810.0,50.1138,50.1393,50.0629,50.0799,88810.0
2020-04-20 14:05:00,58.95,58.96,58.83,58.83,115222.0,50.0883,50.0968,49.9864,49.9864,115222.0
2020-04-20 14:10:00,58.83,58.85,58.67,58.76,126277.0,49.9864,50.0034,49.8504,49.9269,126277.0
2020-04-20 14:15:00,58.75,58.75,58.62,58.64,108289.0,49.9184,49.9184,49.808,49.8249,108289.0
2020-04-20 14:20:00,58.64,58.68,58.6,58.62,80629.0,49.8249,49.8589,49.791,49.808,80629.0
2020-04-20 14:25:00,58.62,58.64,58.5,58.51,115217.0,49.808,49.8249,49.706,49.7145,115217.0
2020-04-20 14:30:00,58.51,58.75,58.51,58.71,366534.0,49.7145,49.9184,49.7145,49.8844,366534.0
2020-04-20 14:35:00,58.71,58.72,58.61,58.62,135736.0,49.8844,49.8929,49.7995,49.808,135736.0
2020-04-20 14:40:00,58.65,58.66,58.49,58.52,195686.0,49.8334,49.8419,49.6975,49.723,195686.0
2020-04-20 14:45:00,58.52,58.65,58.47,58.65,366484.0,49.723,49.8334,49.6805,49.8334,366484.0
2020-04-20 14:50:00,58.64,58.64,58.42,58.42,139838.0,49.8249,49.8249,49.638,49.638,139838.0
2020-04-20 14:55:00,58.43,58.44,58.2,58.21,259121.0,49.6465,49.655,49.4511,49.4596,259121.0
2020-04-20 15:00:00,58.21,58.44,58.21,58.3,187787.0,49.4596,49.655,49.4596,49.5361,187787.0
2020-04-20 15:05:00,58.3,58.3,58.14,58.24,214878.0,49.5361,49.5361,49.4001,49.4851,214878.0
2020-04-20 15:10:00,58.25,58.38,58.21,58.33,210179.0,49.4936,49.604,49.4596,49.5615,210179.0
2020-04-20 15:15:00,58.32,58.36,58.2,58.2,212227.0,49.5531,49.587,49.4511,49.4511,212227.0
2020-04-20 15:20:00,58.2,58.29,58.18,58.28,316525.0,49.4511,49.5276,49.4341,49.5191,316525.0
2020-04-20 15:25:00,58.27,58.4,58.18,58.39,108741.0,49.5106,49.621,49.4341,49.6125,108741.0
2020-04-20 15:30:00,58.39,58.54,58.29,58.51,528184.0,49.6125,49.74,49.5276,49.7145,528184.0
2020-04-20 15:35:00,58.5,58.52,58.27,58.27,164437.0,49.706,49.723,49.5106,49.5106,164437.0
2020-04-20 15:40:00,58.27,58.42,58.27,58.37,243754.0,49.5106,49.638,49.5106,49.5955,243754.0
2020-04-20 15:45:00,58.37,58.41,58.27,58.35,465669.0,49.5955,49.6295,49.5106,49.5785,465669.0
2020-04-20 15:50:00,58.35,58.38,58.15,58.33,723773.0,49.5785,49.604,49.4086,49.5615,723773.0
2020-04-20 15:55:00,58.33,58.37,58.2,58.22,659007.0,49.5615,49.5955,49.4511,49.4681,659007.0
2020-04-21 09:30:00,57.19,57.48,57.15,57.42,270310.0,48.5929,48.8393,48.5589,48.7883,270310.0
2020-04-21 09:35:00,57.42,57.42,57.14,57.32,295062.0,48.7883,48.7883,48.5504,48.7034,295062.0
2020-04-21 09:40:00,57.32,57.45,57.25,57.32,238376.0,48.7034,48.8138,48.6439,48.7034,238376.0
2020-04-21 09:45:00,57.32,57.6,57.3,57.55,238775.0,48.7034,48.9413,48.6864,48.8988,238775.0
2020-04-21 09:50:00,57.55,57.75,57.54,57.73,288823.0,48.8988,49.0687,48.8903,49.0517,288823.0
2020-04-21 09:55:00,57.73,57.97,57.7,57.81,167922.0,49.0517,49.2557,49.0263,49.1197,167922.0
2020-04-21 10:00:00,57.82,57.84,57.63,57.74,86482.0,49.1282,49.1452,48.9668,49.0602,86482.0
2020-04-21 10:05:00,57.75,57.76,57.48,57.52,347422.0,49.0687,49.0772,48.8393,48.8733,347422.0
2020-04-21 10:10:00,57.51,57.56,57.3,57.4,89506.0,48.8648,48.9073,48.6864,48.7714,89506.0
2020-04-21 10:15:00,57.4,57.51,57.35,57.41,122924.0,48.7714,48.8648,48.7289,48.7798,122924.0
2020-04-21 10:20:00,57.41,57.71,57.41,57.69,162305.0,48.7798,49.0348,48.7798,49.0178,162305.0
2020-04-21 10:25:00,57.67,57.75,57.55,57.7,103262.0,49.0008,49.0687,48.8988,49.0263,103262.0
2020-04-21 10:30:00,57.7,57.76,57.52,57.52,203996.0,49.0263,49.0772,48.8733,48.8733,203996.0
2020-04-21 10:35:00,57.52,57.53,57.36,57.39,110421.0,48.8733,48.8818,48.7374,48.7629,110421.0
2020-04-21 10:40:00,57.39,57.49,57.3,57.39,152018.0,48.7629,48.8478,48.6864,48.7629,152018.0
2020-04-21 10:45:00,57.37,57.51,57.31,57.43,130656.0,48.7459,48.8648,48.6949,48.7968,130656.0
2020-04-21 10:50:00,57.43,57.57,57.43,57.49,139860.0,48.7968,48.9158,48.7968,48.8478,139860.0
2020-04-21 10:55:00,57.5,57.64,57.4,57.4,377618.0,48.8563,48.9753,48.7714,48.7714,377618.0
2020-04-21 11:00:00,57.4,57.4,57.11,57.12,584856.0,48.7714,48.7714,48.5249,48.5334,584856.0
2020-04-21 11:05:00,57.13,57.36,57.11,57.35,470786.0,48.5419,48.7374,48.5249,48.7289,470786.0
2020-04-21 11:10:00,57.34,57.4,57.23,57.23,123785.0,48.7204,48.7714,48.6269,48.6269,123785.0
2020-04-21 11:15:00,57.23,57.4,57.19,57.4,197782.0,48.6269,48.7714,48.5929,48.7714,197782.0
2020-04-21 11:20:00,57.39,57.53,57.27,57.27,117803.0,48.7629,48.8818,48.6609,48.6609,117803.0
2020-04-21 11:25:00,57.27,57.3,56.97,57.05,152379.0,48.6609,48.6864,48.406,48.474,152379.0
2020-04-21 11:30:00,57.07,57.28,57.07,57.15,151888.0,48.491,48.6694,48.491,48.5589,151888.0
2020-04-21 11:35:00,57.16,57.16,56.96,57.04,96534.0,48.5674,48.5674,48.3975,48.4655,96534.0
2020-04-21 11:40:00,57.04,57.04,56.86,56.92,268705.0,48.4655,48.4655,48.3125,48.3635,268705.0
2020-04-21 11:45:00,56.92,56.97,56.82,56.86,482429.0,48.3635,48.406,48.2785,48.3125,482429.0
2020-04-21 11:50:00,56.86,56.98,56.82,56.97,405548.0,48.3125,48.4145,48.2785,48.406,405548.0
2020-04-21 11:55:00,56.97,57.08,56.91,57.01,87136.0,48.406,48.4995,48.355,48.44,87136.0
2020-04-21 12:00:00,57.01,57.03,56.88,56.9,89092.0,48.44,48.457,48.3295,48.3465,89092.0
2020-04-21 12:05:00,56.9,57.04,56.89,57.02,86560.0,48.3465,48.4655,48.338,48.4485,86560.0
2020-04-21 12:10:00,57.03,57.16,56.99,57.11,89977.0,48.457,48.5674,48.423,48.5249,89977.0
2020-04-21 12:15:00,57.11,57.12,56.96,57.01,78324.0,48.5249,48.5334,48.3975,48.44,78324.0
2020-04-21 12:20:00,57.01,57.09,56.92,56.93,77679.0,48.44,48.508,48.3635,48.372,77679.0
2020-04-21 12:25:00,56.94,56.99,56.89,56.9,90284.0,48.3805,48.423,48.338,48.3465,90284.0
2020-04-21 12:30:00,56.9,56.91,56.69,56.71,141716.0,48.3465,48.355,48.1681,48.1851,141716.0
2020-04-21 12:35:00,56.71,56.73,56.65,56.69,142361.0,48.1851,48.2021,48.1341,48.1681,142361.0
2020-04-21 12:40:00,56.7,56.75,56.65,56.66,88223.0,48.1766,48.2191,48.1341,48.1426,88223.0
2020-04-21 12:45:00,56.66,56.84,56.65,56.84,91313.0,48.1426,48.2955,48.1341,48.2955,91313.0
2020-04-21 12:50:00,56.84,57.02,56.82,56.97,87569.0,48.2955,48.4485,48.2785,48.406,87569.0
2020-04-21 12:55:00,56.98,57.0,56.92,57.0,78697.0,48.4145,48.4315,48.3635,48.4315,78697.0
2020-04-21 13:00:00,56.99,57.08,56.95,56.99,118512.0,48.423,48.4995,48.389,48.423,118512.0
2020-04-21 13:05:00,56.98,56.98,56.86,56.88,56993.0,48.4145,48.4145,48.3125,48.3295,56993.0
2020-04-21 13:10:00,56.89,56.91,56.72,56.76,88906.0,48.338,48.355,48.1936,48.2276,88906.0
2020-04-21 13:15:00,56.76,56.85,56.76,56.82,66966.0,48.2276,48.304,48.2276,48.2785,66966.0
2020-04-21 13:20:00,56.82,57.02,56.8,56.96,115572.0,48.2785,48.4485,48.2615,48.3975,115572.0
2020-04-21 13:25:00,56.96,56.99,56.88,56.98,87999.0,48.3975,48.423,48.3295,48.4145,87999.0
2020-04-21 13:30:00,56.98,56.98,56.89,56.9,80579.0,48.4145,48.4145,48.338,48.3465,80579.0
2020-04-21 13:35:00,56.9,57.07,56.87,57.05,116878.0,48.3465,48.491,48.321,48.474,116878.0
2020-04-21 13:40:00,57.04,57.15,57.0,57.11,175303.0,48.4655,48.5589,48.4315,48.5249,175303.0
2020-04-21 13:45:00,57.1,57.11,56.88,56.91,140438.0,48.5164,48.5249,48.3295,48.355,140438.0
2020-04-21 13:50:00,56.91,57.0,56.87,57.0,76893.0,48.355,48.4315,48.321,48.4315,76893.0
2020-04-21 13:55:00,57.0,57.0,56.82,56.88,69868.0,48.4315,48.4315,48.2785,48.3295,69868.0
2020-04-21 14:00:00,56.88,56.97,56.83,56.95,70063.0,48.3295,48.406,48.287,48.389,70063.0
2020-04-21 14:05:00,56.95,57.08,56.88,57.02,92007.0,48.389,48.4995,48.3295,48.4485,92007.0
2020-04-21 14:10:00,57.02,57.05,56.97,57.03,125441.0,48.4485,48.474,48.406,48.457,125441.0
2020-04-21 14:15:00,57.03,57.09,56.91,56.95,132174.0,48.457,48.508,48.355,48.389,132174.0
2020-04-21 14:20:00,56.94,57.27,56.92,57.24,271342.0,48.3805,48.6609,48.3635,48.6354,271342.0
2020-04-21 14:25:00,57.24,57.26,57.08,57.08,103675.0,48.6354,48.6524,48.4995,48.4995,103675.0
2020-04-21 14:30:00,57.08,57.11,56.97,56.99,58015.0,48.4995,48.5249,48.406,48.423,58015.0
2020-04-21 14:35:00,56.98,57.04,56.82,56.85,98190.0,48.4145,48.4655,48.2785,48.304,98190.0
2020-04-21 14:40:00,56.85,56.85,56.69,56.76,83981.0,48.304,48.304,48.1681,48.2276,83981.0
2020-04-21 14:45:00,56.76,56.81,56.71,56.76,157426.0,48.2276,48.27,48.1851,48.2276,157426.0
2020-04-21 14:50:00,56.76,56.9,56.72,56.87,132782.0,48.2276,48.3465,48.1936,48.321,132782.0
2020-04-21 14:55:00,56.88,56.88,56.73,56.78,320075.0,48.3295,48.3295,48.2021,48.2446,320075.0
2020-04-21 15:00:00,56.78,56.93,56.78,56.93,199452.0,48.2446,48.372,48.2446,48.372,199452.0
2020-04-21 15:05:00,56.93,56.95,56.64,56.66,157814.0,48.372,48.389,48.1256,48.1426,157814.0
2020-04-21 15:10:00,56.66,56.93,56.66,56.93,223123.0,48.1426,48.372,48.1426,48.372,223123.0
2020-04-21 15:15:00,56.92,57.17,56.91,57.15,300493.0,48.3635,48.5759,48.355,48.5589,300493.0
2020-04-21 15:20:00,57.15,57.21,57.09,57.14,102251.0,48.5589,48.6099,48.508,48.5504,102251.0
2020-04-21 15:25:00,57.15,57.24,57.11,57.16,155969.0,48.5589,48.6354,48.5249,48.5674,155969.0
2020-04-21 15:30:00,57.15,57.28,57.05,57.23,210927.0,48.5589,48.6694,48.474,48.6269,210927.0
2020-04-21 15:35:00,57.22,57.53,57.2,57.31,493585.0,48.6184,48.8818,48.6014,48.6949,493585.0
2020-04-21 15:40:00,57.31,57.36,57.19,57.21,189575.0,48.6949,48.7374,48.5929,48.6099,189575.0
2020-04-21 15:45:00,57.21,57.23,57.03,57.03,514209.0,48.6099,48.6269,48.457,48.457,514209.0
2020-04-21 15:50:00,57.03,57.13,56.81,57.0,641970.0,48.457,48.5419,48.27,48.4315,641970.0
2020-04-21 15:55:00,56.99,57.49,56.98,57.27,2924472.0,48.423,48.8478,48.4145,48.6609,2924472.0
2020-04-22 09:30:00,58.36,58.6,58.15,58.3,321001.0,49.587,49.791,49.4086,49.5361,321001.0
2020-04-22 09:35:00,58.29,58.46,58.03,58.44,623466.0,49.5276,49.672,49.3066,49.655,623466.0
2020-04-22 09:40:00,58.43,58.47,58.25,58.36,434357.0,49.6465,49.6805,49.4936,49.587,434357.0
2020-04-22 09:45:00,58.36,58.4,58.16,58.17,282214.0,49.587,49.621,49.4171,49.4256,282214.0
2020-04-22 09:50:00,58.17,58.25,57.97,57.99,195109.0,49.4256,49.4936,49.2557,49.2727,195109.0
2020-04-22 09:55:00,57.99,58.21,57.97,58.21,137403.0,49.2727,49.4596,49.2557,49.4596,137403.0
2020-04-22 10:00:00,58.2,58.25,57.98,57.98,95339.0,49.4511,49.4936,49.2642,49.2642,95339.0
2020-04-22 10:05:00,57.98,58.17,57.97,58.16,51836.0,49.2642,49.4256,49.2557,49.4171,51836.0
2020-04-22 10:10:00,58.15,58.38,58.11,58.12,110542.0,49.4086,49.604,49.3746,49.3831,110542.0
2020-04-22 10:15:00,58.12,58.24,58.1,58.2,81638.0,49.3831,49.4851,49.3661,49.4511,81638.0
2020-04-22 10:20:00,58.2,58.33,58.19,58.29,85582.0,49.4511,49.5615,49.4426,49.5276,85582.0
2020-04-22 10:25:00,58.28,58.49,58.23,58.44,217794.0,49.5191,49.6975,49.4766,49.655,217794.0
2020-04-22 10:30:00,58.45,58.57,58.43,58.55,86001.0,49.6635,49.7655,49.6465,49.7485,86001.0
2020-04-22 10:35:00,58.55,58.78,58.55,58.76,247711.0,49.7485,49.9439,49.7485,49.9269,247711.0
2020-04-22 10:40:00,58.74,58.74,58.61,58.61,236669.0,49.9099,49.9099,49.7995,49.7995,236669.0
2020-04-22 10:45:00,58.61,58.63,58.49,58.54,180628.0,49.7995,49.8165,49.6975,49.74,180628.0
2020-04-22 10:50:00,58.53,58.56,58.37,58.45,79216.0,49.7315,49.757,49.5955,49.6635,79216.0
2020-04-22 10:55:00,58.45,58.53,58.37,58.42,53789.0,49.6635,49.7315,49.5955,49.638,53789.0
2020-04-22 11:00:00,58.42,58.43,58.3,58.38,68382.0,49.638,49.6465,49.5361,49.604,68382.0
2020-04-22 11:05:00,58.38,58.44,58.37,58.4,108455.0,49.604,49.655,49.5955,49.621,108455.0
2020-04-22 11:10:00,58.41,58.65,58.4,58.62,121031.0,49.6295,49.8334,49.621,49.808,121031.0
2020-04-22 11:15:00,58.62,58.83,58.62,58.78,100822.0,49.808,49.9864,49.808,49.9439,100822.0
2020-04-22 11:20:00,58.79,58.8,58.68,58.77,113280.0,49.9524,49.9609,49.8589,49.9354,113280.0
2020-04-22 11:25:00,58.77,58.8,58.69,58.75,53459.0,49.9354,49.9609,49.8674,49.9184,53459.0
2020-04-22 11:30:00,58.74,58.82,58.73,58.76,63990.0,49.9099,49.9779,49.9014,49.9269,63990.0
2020-04-22 11:35:00,58.76,58.76,58.61,58.66,475511.0,49.9269,49.9269,49.7995,49.8419,475511.0
2020-04-22 11:40:00,58.65,58.85,58.62,58.82,104644.0,49.8334,50.0034,49.808,49.9779,104644.0
2020-04-22 11:45:00,58.82,58.97,58.8,58.96,390569.0,49.9779,50.1053,49.9609,50.0968,390569.0
2020-04-22 11:50:00,58.96,59.01,58.95,58.98,418871.0,50.0968,50.1393,50.0883,50.1138,418871.0
2020-04-22 11:55:00,58.98,59.02,58.89,59.02,341403.0,50.1138,50.1478,50.0374,50.1478,341403.0
2020-04-22 12:00:00,59.02,59.1,58.94,58.95,146239.0,50.1478,50.2158,50.0799,50.0883,146239.0
2020-04-22 12:05:00,58.94,58.94,58.79,58.8,354470.0,50.0799,50.0799,49.9524,49.9609,354470.0
2020-04-22 12:10:00,58.8,58.86,58.8,58.84,53623.0,49.9609,50.0119,49.9609,49.9949,53623.0
2020-04-22 12:15:00,58.84,58.99,58.84,58.99,146990.0,49.9949,50.1223,49.9949,50.1223,146990.0
2020-04-22 12:20:00,58.99,59.03,58.89,58.97,188970.0,50.1223,50.1563,50.0374,50.1053,188970.0
2020-04-22 12:25:00,58.96,59.01,58.93,58.98,84019.0,50.0968,50.1393,50.0714,50.1138,84019.0
2020-04-22 12:30:00,58.98,59.01,58.88,58.9,46647.0,50.1138,50.1393,50.0289,50.0459,46647.0
2020-04-22 12:35:00,58.9,58.91,58.8,58.91,89706.0,50.0459,50.0544,49.9609,50.0544,89706.0
2020-04-22 12:40:00,58.92,59.02,58.91,58.92,44046.0,50.0629,50.1478,50.0544,50.0629,44046.0
2020-04-22 12:45:00,58.92,58.96,58.89,58.91,41319.0,50.0629,50.0968,50.0374,50.0544,41319.0
2020-04-22 12:50:00,58.92,58.94,58.84,58.87,116001.0,50.0629,50.0799,49.9949,50.0204,116001.0
2020-04-22 12:55:00,58.87,58.88,58.83,58.84,44465.0,50.0204,50.0289,49.9864,49.9949,44465.0
2020-04-22 13:00:00,58.85,58.91,58.81,58.82,34848.0,50.0034,50.0544,49.9694,49.9779,34848.0
2020-04-22 13:05:00,58.82,58.84,58.78,58.79,65952.0,49.9779,49.9949,49.9439,49.9524,65952.0
2020-04-22 13:10:00,58.78,58.88,58.78,58.85,69242.0,49.9439,50.0289,49.9439,50.0034,69242.0
2020-04-22 13:15:00,58.85,58.89,58.81,58.88,44205.0,50.0034,50.0374,49.9694,50.0289,44205.0
2020-04-22 13:20:00,58.88,58.93,58.86,58.91,232034.0,50.0289,50.0714,50.0119,50.0544,232034.0
2020-04-22 13:25:00,58.91,59.04,58.9,59.04,212482.0,50.0544,50.1648,50.0459,50.1648,212482.0
2020-04-22 13:30:00,59.05,59.1,59.04,59.05,255305.0,50.1733,50.2158,50.1648,50.1733,255305.0
2020-04-22 13:35:00,59.05,59.09,59.0,59.0,179824.0,50.1733,50.2073,50.1308,50.1308,179824.0
2020-04-22 13:40:00,59.0,59.13,58.99,59.09,398527.0,50.1308,50.2413,50.1223,50.2073,398527.0
2020-04-22 13:45:00,59.09,59.1,59.03,59.04,133377.0,50.2073,50.2158,50.1563,50.1648,133377.0
2020-04-22 13:50:00,59.03,59.17,59.02,59.06,152482.0,50.1563,50.2753,50.1478,50.1818,152482.0
2020-04-22 13:55:00,59.05,59.05,58.98,58.99,34016.0,50.1733,50.1733,50.1138,50.1223,34016.0
2020-04-22 14:00:00,58.99,59.06,58.96,58.99,99334.0,50.1223,50.1818,50.0968,50.1223,99334.0
2020-04-22 14:05:00,59.0,59.04,58.89,58.97,73088.0,50.1308,50.1648,50.0374,50.1053,73088.0
2020-04-22 14:10:00,58.97,58.98,58.91,58.98,80069.0,50.1053,50.1138,50.0544,50.1138,80069.0
2020-04-22 14:15:00,58.97,58.97,58.85,58.88,69367.0,50.1053,50.1053,50.0034,50.0289,69367.0
2020-04-22 14:20:00,58.89,59.01,58.89,58.96,98595.0,50.0374,50.1393,50.0374,50.0968,98595.0
2020-04-22 14:25:00,58.96,58.96,58.87,58.92,225382.0,50.0968,50.0968,50.0204,50.0629,225382.0
2020-04-22 14:30:00,58.93,59.09,58.92,59.08,63002.0,50.0714,50.2073,50.0629,50.1988,63002.0
2020-04-22 14:35:00,59.07,59.07,58.96,59.0,43307.0,50.1903,50.1903,50.0968,50.1308,43307.0
2020-04-22 14:40:00,59.0,59.07,58.99,59.03,95943.0,50.1308,50.1903,50.1223,50.1563,95943.0
2020-04-22 14:45:00,59.03,59.11,59.01,59.07,77288.0,50.1563,50.2243,50.1393,50.1903,77288.0
2020-04-22 14:50:00,59.07,59.19,59.06,59.07,273473.0,50.1903,50.2923,50.1818,50.1903,273473.0
2020-04-22 14:55:00,59.07,59.11,59.03,59.1,188398.0,50.1903,50.2243,50.1563,50.2158,188398.0
2020-04-22 15:00:00,59.1,59.16,59.05,59.16,114856.0,50.2158,50.2668,50.1733,50.2668,114856.0
2020-04-22 15:05:00,59.16,59.17,59.07,59.16,114928.0,50.2668,50.2753,50.1903,50.2668,114928.0
2020-04-22 15:10:00,59.16,59.16,59.02,59.03,107137.0,50.2668,50.2668,50.1478,50.1563,107137.0
2020-04-22 15:15:00,59.03,59.13,59.01,59.12,168047.0,50.1563,50.2413,50.1393,50.2328,168047.0
2020-04-22 15:20:00,59.11,59.23,59.1,59.14,80412.0,50.2243,50.3263,50.2158,50.2498,80412.0
2020-04-22 15:25:00,59.15,59.19,59.13,59.14,73682.0,50.2583,50.2923,50.2413,50.2498,73682.0
2020-04-22 15:30:00,59.14,59.23,59.13,59.14,183991.0,50.2498,50.3263,50.2413,50.2498,183991.0
2020-04-22 15:35:00,59.15,59.22,59.1,59.18,138398.0,50.2583,50.3178,50.2158,50.2838,138398.0
2020-04-22 15:40:00,59.19,59.24,59.12,59.21,108903.0,50.2923,50.3348,50.2328,50.3093,108903.0
2020-04-22 15:45:00,59.21,59.23,59.07,59.22,397504.0,50.3093,50.3263,50.1903,50.3178,397504.0
2020-04-22 15:50:00,59.23,59.42,59.19,59.26,673933.0,50.3263,50.4877,50.2923,50.3517,673933.0
2020-04-22 15:55:00,59.25,59.26,58.9,58.94,1736232.0,50.3433,50.3517,50.0459,50.0799,1736232.0
2020-04-23 09:30:00,59.13,59.18,58.81,59.15,231273.0,50.2413,50.2838,49.9694,50.2583,231273.0
2020-04-23 09:35:00,59.15,59.28,59.11,59.14,180006.0,50.2583,50.3687,50.2243,50.2498,180006.0
2020-04-23 09:40:00,59.14,59.29,59.06,59.13,126905.0,50.2498,50.3772,50.1818,50.2413,126905.0
2020-04-23 09:45:00,59.13,59.21,58.95,58.97,96480.0,50.2413,50.3093,50.0883,50.1053,96480.0
2020-04-23 09:50:00,58.97,58.97,58.73,58.77,64868.0,50.1053,50.1053,49.9014,49.9354,64868.0
2020-04-23 09:55:00,58.76,58.94,58.74,58.79,145799.0,49.9269,50.0799,49.9099,49.9524,145799.0
2020-04-23 10:00:00,58.8,58.99,58.61,58.68,198547.0,49.9609,50.1223,49.7995,49.8589,198547.0
2020-04-23 10:05:00,58.69,58.74,58.62,58.73,106094.0,49.8674,49.9099,49.808,49.9014,106094.0
2020-04-23 10:10:00,58.72,58.85,58.67,58.81,104510.0,49.8929,50.0034,49.8504,49.9694,104510.0
2020-04-23 10:15:00,58.81,58.86,58.7,58.84,69201.0,49.9694,50.0119,49.8759,49.9949,69201.0
2020-04-23 10:20:00,58.84,58.93,58.77,58.77,105265.0,49.9949,50.0714,49.9354,49.9354,105265.0
2020-04-23 10:25:00,58.77,58.77,58.55,58.62,118720.0,49.9354,49.9354,49.7485,49.808,118720.0
2020-04-23 10:30:00,58.63,58.74,58.54,58.58,84393.0,49.8165,49.9099,49.74,49.774,84393.0
2020-04-23 10:35:00,58.58,58.72,58.58,58.67,94199.0,49.774,49.8929,49.774,49.8504,94199.0
2020-04-23 10:40:00,58.67,58.9,58.62,58.89,79989.0,49.8504,50.0459,49.808,50.0374,79989.0
2020-04-23 10:45:00,58.88,58.91,58.76,58.76,218440.0,50.0289,50.0544,49.9269,49.9269,218440.0
2020-04-23 10:50:00,58.77,58.82,58.49,58.54,368864.0,49.9354,49.9779,49.6975,49.74,368864.0
2020-04-23 10:55:00,58.53,58.58,58.42,58.51,64925.0,49.7315,49.774,49.638,49.7145,64925.0
2020-04-23 11:00:00,58.52,58.53,58.31,58.41,78600.0,49.723,49.7315,49.5446,49.6295,78600.0
2020-04-23 11:05:00,58.4,58.45,58.35,58.45,66866.0,49.621,49.6635,49.5785,49.6635,66866.0
2020-04-23 11:10:00,58.45,58.49,58.37,58.38,72362.0,49.6635,49.6975,49.5955,49.604,72362.0
2020-04-23 11:15:00,58.38,58.5,58.35,58.42,166221.0,49.604,49.706,49.5785,49.638,166221.0
2020-04-23 11:20:00,58.42,58.48,58.32,58.34,68591.0,49.638,49.689,49.5531,49.57,68591.0
2020-04-23 11:25:00,58.34,58.38,58.27,58.27,83162.0,49.57,49.604,49.5106,49.5106,83162.0
2020-04-23 11:30:00,58.28,58.29,58.11,58.22,233208.0,49.5191,49.5276,49.3746,49.4681,233208.0
2020-04-23 11:35:00,58.23,58.26,58.17,58.24,272075.0,49.4766,49.5021,49.4256,49.4851,272075.0
2020-04-23 11:40:00,58.23,58.27,58.19,58.22,178930.0,49.4766,49.5106,49.4426,49.4681,178930.0
2020-04-23 11:45:00,58.23,58.25,58.11,58.12,109707.0,49.4766,49.4936,49.3746,49.3831,109707.0
2020-04-23 11:50:00,58.12,58.17,58.03,58.09,108943.0,49.3831,49.4256,49.3066,49.3576,108943.0
2020-04-23 11:55:00,58.09,58.22,58.09,58.13,64007.0,49.3576,49.4681,49.3576,49.3916,64007.0
2020-04-23 12:00:00,58.13,58.23,58.08,58.2,63277.0,49.3916,49.4766,49.3491,49.4511,63277.0
2020-04-23 12:05:00,58.21,58.28,58.16,58.27,54765.0,49.4596,49.5191,49.4171,49.5106,54765.0
2020-04-23 12:10:00,58.27,58.28,58.18,58.25,63239.0,49.5106,49.5191,49.4341,49.4936,63239.0
2020-04-23 12:15:00,58.25,58.26,58.2,58.21,74928.0,49.4936,49.5021,49.4511,49.4596,74928.0
2020-04-23 12:20:00,58.21,58.36,58.19,58.36,36465.0,49.4596,49.587,49.4426,49.587,36465.0
2020-04-23 12:25:00,58.36,58.39,58.29,58.32,86172.0,49.587,49.6125,49.5276,49.5531,86172.0
2020-04-23 12:30:00,58.32,58.33,58.27,58.31,41776.0,49.5531,49.5615,49.5106,49.5446,41776.0
2020-04-23 12:35:00,58.31,58.46,58.31,58.44,54930.0,49.5446,49.672,49.5446,49.655,54930.0
2020-04-23 12:40:00,58.44,58.45,58.03,58.09,315208.0,49.655,49.6635,49.3066,49.3576,315208.0
2020-04-23 12:45:00,58.1,58.2,57.63,58.01,656222.0,49.3661,49.4511,48.9668,49.2897,656222.0
2020-04-23 12:50:00,58.0,58.0,57.73,57.89,286100.0,49.2812,49.2812,49.0517,49.1877,286100.0
2020-04-23 12:55:00,57.87,58.11,57.86,57.94,290020.0,49.1707,49.3746,49.1622,49.2302,290020.0
2020-04-23 13:00:00,57.94,58.14,57.91,58.1,202379.0,49.2302,49.4001,49.2047,49.3661,202379.0
2020-04-23 13:05:00,58.1,58.11,57.94,58.0,121936.0,49.3661,49.3746,49.2302,49.2812,121936.0
2020-04-23 13:10:00,58.0,58.17,57.99,58.12,171300.0,49.2812,49.4256,49.2727,49.3831,171300.0
2020-04-23 13:15:00,58.12,58.13,58.02,58.02,78444.0,49.3831,49.3916,49.2982,49.2982,78444.0
2020-04-23 13:20:00,58.02,58.04,57.86,57.95,200889.0,49.2982,49.3151,49.1622,49.2387,200889.0
2020-04-23 13:25:00,57.96,58.03,57.87,58.0,102728.0,49.2472,49.3066,49.1707,49.2812,102728.0
2020-04-23 13:30:00,58.0,58.11,57.97,58.06,104837.0,49.2812,49.3746,49.2557,49.3321,104837.0
2020-04-23 13:35:00,58.07,58.13,58.04,58.09,85529.0,49.3406,49.3916,49.3151,49.3576,85529.0
2020-04-23 13:40:00,58.09,58.15,57.88,57.93,89548.0,49.3576,49.4086,49.1792,49.2217,89548.0
2020-04-23 13:45:00,57.94,58.04,57.82,57.84,87191.0,49.2302,49.3151,49.1282,49.1452,87191.0
2020-04-23 13:50:00,57.84,57.94,57.83,57.86,131682.0,49.1452,49.2302,49.1367,49.1622,131682.0
2020-04-23 13:55:00,57.87,58.03,57.85,57.99,87410.0,49.1707,49.3066,49.1537,49.2727,87410.0
2020-04-23 14:00:00,57.98,58.02,57.85,57.92,68084.0,49.2642,49.2982,49.1537,49.2132,68084.0
2020-04-23 14:05:00,57.92,58.02,57.87,57.89,86827.0,49.2132,49.2982,49.1707,49.1877,86827.0
2020-04-23 14:10:00,57.89,57.98,57.78,57.97,74112.0,49.1877,49.2642,49.0942,49.2557,74112.0
2020-04-23 14:15:00,57.96,58.2,57.96,58.16,64305.0,49.2472,49.4511,49.2472,49.4171,64305.0
2020-04-23 14:20:00,58.16,58.25,58.15,58.25,86831.0,49.4171,49.4936,49.4086,49.4936,86831.0
2020-04-23 14:25:00,58.27,58.31,58.24,58.27,76895.0,49.5106,49.5446,49.4851,49.5106,76895.0
2020-04-23 14:30:00,58.27,58.36,58.25,58.25,117580.0,49.5106,49.587,49.4936,49.4936,117580.0
2020-04-23 14:35:00,58.26,58.32,58.12,58.12,113909.0,49.5021,49.5531,49.3831,49.3831,113909.0
2020-04-23 14:40:00,58.13,58.31,58.13,58.28,62172.0,49.3916,49.5446,49.3916,49.5191,62172.0
2020-04-23 14:45:00,58.28,58.29,58.16,58.18,82236.0,49.5191,49.5276,49.4171,49.4341,82236.0
2020-04-23 14:50:00,58.18,58.33,58.18,58.3,71330.0,49.4341,49.5615,49.4341,49.5361,71330.0
2020-04-23 14:55:00,58.31,58.43,58.31,58.4,212055.0,49.5446,49.6465,49.5446,49.621,212055.0
2020-04-23 15:00:00,58.39,58.43,58.33,58.36,197725.0,49.6125,49.6465,49.5615,49.587,197725.0
2020-04-23 15:05:00,58.36,58.37,58.25,58.25,161232.0,49.587,49.5955,49.4936,49.4936,161232.0
2020-04-23 15:10:00,58.25,58.25,58.02,58.04,99293.0,49.4936,49.4936,49.2982,49.3151,99293.0
2020-04-23 15:15:00,58.04,58.09,57.93,57.96,84730.0,49.3151,49.3576,49.2217,49.2472,84730.0
2020-04-23 15:20:00,57.96,57.98,57.88,57.94,112050.0,49.2472,49.2642,49.1792,49.2302,112050.0
2020-04-23 15:25:00,57.94,58.08,57.91,58.07,134324.0,49.2302,49.3491,49.2047,49.3406,134324.0
2020-04-23 15:30:00,58.07,58.26,57.95,58.22,115993.0,49.3406,49.5021,49.2387,49.4681,115993.0
2020-04-23 15:35:00,58.23,58.24,58.1,58.14,184597.0,49.4766,49.4851,49.3661,49.4001,184597.0
2020-04-23 15:40:00,58.14,58.22,58.01,58.03,121867.0,49.4001,49.4681,49.2897,49.3066,121867.0
2020-04-23 15:45:00,58.03,58.17,58.03,58.17,156851.0,49.3066,49.4256,49.3066,49.4256,156851.0
2020-04-23 15:50:00,58.18,58.21,57.91,58.01,412113.0,49.4341,49.4596,49.2047,49.2897,412113.0
2020-04-23 15:55:00,58.0,58.03,57.89,57.94,755550.0,49.2812,49.3066,49.1877,49.2302,755550.0
2020-04-24 09:30:00,58.06,58.13,57.88,58.06,219402.0,49.3321,49.3916,49.1792,49.3321,219402.0
2020-04-24 09:35:00,58.07,58.07,57.78,57.94,104826.0,49.3406,49.3406,49.0942,49.2302,104826.0
2020-04-24 09:40:00,57.94,57.94,57.71,57.72,150225.0,49.2302,49.2302,49.0348,49.0432,150225.0
2020-04-24 09:45:00,57.72,57.76,57.58,57.69,317878.0,49.0432,49.0772,48.9243,49.0178,317878.0
2020-04-24 09:50:00,57.69,57.75,57.63,57.69,358719.0,49.0178,49.0687,48.9668,49.0178,358719.0
2020-04-24 09:55:00,57.69,57.69,57.53,57.59,58583.0,49.0178,49.0178,48.8818,48.9328,58583.0
2020-04-24 10:00:00,57.59,57.84,57.58,57.71,102380.0,48.9328,49.1452,48.9243,49.0348,102380.0
2020-04-24 10:05:00,57.71,57.72,57.43,57.43,64352.0,49.0348,49.0432,48.7968,48.7968,64352.0
2020-04-24 10:10:00,57.43,57.67,57.43,57.45,326353.0,48.7968,49.0008,48.7968,48.8138,326353.0
2020-04-24 10:15:00,57.45,57.61,57.41,57.56,266008.0,48.8138,48.9498,48.7798,48.9073,266008.0
2020-04-24 10:20:00,57.56,57.64,57.51,57.63,81427.0,48.9073,48.9753,48.8648,48.9668,81427.0
2020-04-24 10:25:00,57.62,57.65,57.52,57.6,76049.0,48.9583,48.9838,48.8733,48.9413,76049.0
2020-04-24 10:30:00,57.58,57.7,57.53,57.67,84684.0,48.9243,49.0263,48.8818,49.0008,84684.0
2020-04-24 10:35:00,57.66,57.78,57.64,57.7,103347.0,48.9923,49.0942,48.9753,49.0263,103347.0
2020-04-24 10:40:00,57.7,57.73,57.55,57.62,49299.0,49.0263,49.0517,48.8988,48.9583,49299.0
2020-04-24 10:45:00,57.62,57.67,57.53,57.58,37756.0,48.9583,49.0008,48.8818,48.9243,37756.0
2020-04-24 10:50:00,57.58,57.66,57.57,57.63,40394.0,48.9243,48.9923,48.9158,48.9668,40394.0
2020-04-24 10:55:00,57.62,57.63,57.45,57.46,74055.0,48.9583,48.9668,48.8138,48.8223,74055.0
2020-04-24 11:00:00,57.45,57.51,57.34,57.4,69248.0,48.8138,48.8648,48.7204,48.7714,69248.0
2020-04-24 11:05:00,57.4,57.46,57.37,57.41,131974.0,48.7714,48.8223,48.7459,48.7798,131974.0
2020-04-24 11:10:00,57.42,57.43,57.31,57.35,90876.0,48.7883,48.7968,48.6949,48.7289,90876.0
2020-04-24 11:15:00,57.34,57.49,57.32,57.48,90034.0,48.7204,48.8478,48.7034,48.8393,90034.0
2020-04-24 11:20:00,57.48,57.57,57.4,57.56,57376.0,48.8393,48.9158,48.7714,48.9073,57376.0
2020-04-24 11:25:00,57.55,57.56,57.5,57.51,50253.0,48.8988,48.9073,48.8563,48.8648,50253.0
2020-04-24 11:30:00,57.51,57.54,57.41,57.49,48284.0,48.8648,48.8903,48.7798,48.8478,48284.0
2020-04-24 11:35:00,57.5,57.61,57.49,57.56,53416.0,48.8563,48.9498,48.8478,48.9073,53416.0
2020-04-24 11:40:00,57.56,57.56,57.46,57.46,83730.0,48.9073,48.9073,48.8223,48.8223,83730.0
2020-04-24 11:45:00,57.46,57.48,57.42,57.45,127611.0,48.8223,48.8393,48.7883,48.8138,127611.0
2020-04-24 11:50:00,57.45,57.48,57.43,57.44,24689.0,48.8138,48.8393,48.7968,48.8053,24689.0
2020-04-24 11:55:00,57.43,57.46,57.35,57.37,52511.0,48.7968,48.8223,48.7289,48.7459,52511.0
2020-04-24 12:00:00,57.37,57.38,57.32,57.37,35597.0,48.7459,48.7544,48.7034,48.7459,35597.0
2020-04-24 12:05:00,57.36,57.49,57.35,57.48,59296.0,48.7374,48.8478,48.7289,48.8393,59296.0
2020-04-24 12:10:00,57.48,57.54,57.44,57.54,161686.0,48.8393,48.8903,48.8053,48.8903,161686.0
2020-04-24 12:15:00,57.55,57.58,57.48,57.56,163243.0,48.8988,48.9243,48.8393,48.9073,163243.0
2020-04-24 12:20:00,57.56,57.57,57.45,57.5,55733.0,48.9073,48.9158,48.8138,48.8563,55733.0
2020-04-24 12:25:00,57.5,57.65,57.49,57.63,73674.0,48.8563,48.9838,48.8478,48.9668,73674.0
2020-04-24 12:30:00,57.64,57.66,57.49,57.5,31539.0,48.9753,48.9923,48.8478,48.8563,31539.0
2020-04-24 12:35:00,57.49,57.61,57.44,57.61,49579.0,48.8478,48.9498,48.8053,48.9498,49579.0
2020-04-24 12:40:00,57.61,57.74,57.59,57.72,111045.0,48.9498,49.0602,48.9328,49.0432,111045.0
2020-04-24 12:45:00,57.72,57.78,57.66,57.77,123223.0,49.0432,49.0942,48.9923,49.0857,123223.0
2020-04-24 12:50:00,57.76,57.77,57.68,57.7,84132.0,49.0772,49.0857,49.0093,49.0263,84132.0
2020-04-24 12:55:00,57.71,57.71,57.68,57.71,53224.0,49.0348,49.0348,49.0093,49.0348,53224.0
2020-04-24 13:00:00,57.7,57.7,57.61,57.63,32935.0,49.0263,49.0263,48.9498,48.9668,32935.0
2020-04-24 13:05:00,57.64,57.68,57.61,57.68,42757.0,48.9753,49.0093,48.9498,49.0093,42757.0
2020-04-24 13:10:00,57.68,57.74,57.68,57.73,29503.0,49.0093,49.0602,49.0093,49.0517,29503.0
2020-04-24 13:15:00,57.73,57.8,57.68,57.8,56552.0,49.0517,49.1112,49.0093,49.1112,56552.0
2020-04-24 13:20:00,57.8,57.84,57.77,57.79,46323.0,49.1112,49.1452,49.0857,49.1027,46323.0
2020-04-24 13:25:00,57.8,57.9,57.78,57.9,35749.0,49.1112,49.1962,49.0942,49.1962,35749.0
2020-04-24 13:30:00,57.91,57.91,57.81,57.84,25280.0,49.2047,49.2047,49.1197,49.1452,25280.0
2020-04-24 13:35:00,57.84,57.91,57.82,57.86,100594.0,49.1452,49.2047,49.1282,49.1622,100594.0
2020-04-24 13:40:00,57.87,57.88,57.81,57.87,56253.0,49.1707,49.1792,49.1197,49.1707,56253.0
2020-04-24 13:45:00,57.87,57.88,57.78,57.8,51228.0,49.1707,49.1792,49.0942,49.1112,51228.0
2020-04-24 13:50:00,57.79,57.85,57.76,57.84,39750.0,49.1027,49.1537,49.0772,49.1452,39750.0
2020-04-24 13:55:00,57.84,57.97,57.82,57.97,58653.0,49.1452,49.2557,49.1282,49.2557,58653.0
2020-04-24 14:00:00,57.96,58.04,57.9,58.01,164902.0,49.2472,49.3151,49.1962,49.2897,164902.0
2020-04-24 14:05:00,58.0,58.13,57.95,58.06,94755.0,49.2812,49.3916,49.2387,49.3321,94755.0
2020-04-24 14:10:00,58.06,58.08,58.02,58.04,98342.0,49.3321,49.3491,49.2982,49.3151,98342.0
2020-04-24 14:15:00,58.03,58.05,57.98,58.02,98681.0,49.3066,49.3236,49.2642,49.2982,98681.0
2020-04-24 14:20:00,58.02,58.03,57.91,57.97,48282.0,49.2982,49.3066,49.2047,49.2557,48282.0
2020-04-24 14:25:00,57.97,57.97,57.88,57.93,65395.0,49.2557,49.2557,49.1792,49.2217,65395.0
2020-04-24 14:30:00,57.93,58.0,57.91,57.98,55708.0,49.2217,49.2812,49.2047,49.2642,55708.0
2020-04-24 14:35:00,57.98,58.11,57.97,58.1,87660.0,49.2642,49.3746,49.2557,49.3661,87660.0
2020-04-24 14:40:00,58.1,58.14,58.05,58.05,48254.0,49.3661,49.4001,49.3236,49.3236,48254.0
2020-04-24 14:45:00,58.05,58.13,58.05,58.1,47459.0,49.3236,49.3916,49.3236,49.3661,47459.0
2020-04-24 14:50:00,58.1,58.13,58.04,58.07,37016.0,49.3661,49.3916,49.3151,49.3406,37016.0
2020-04-24 14:55:00,58.07,58.13,58.06,58.11,63023.0,49.3406,49.3916,49.3321,49.3746,63023.0
2020-04-24 15:00:00,58.11,58.12,57.99,58.0,203831.0,49.3746,49.3831,49.2727,49.2812,203831.0
2020-04-24 15:05:00,58.0,58.19,57.97,58.19,92251.0,49.2812,49.4426,49.2557,49.4426,92251.0
2020-04-24 15:10:00,58.18,58.22,58.05,58.1,91988.0,49.4341,49.4681,49.3236,49.3661,91988.0
2020-04-24 15:15:00,58.1,58.15,58.01,58.13,52181.0,49.3661,49.4086,49.2897,49.3916,52181.0
2020-04-24 15:20:00,58.13,58.26,58.1,58.25,107266.0,49.3916,49.5021,49.3661,49.4936,107266.0
2020-04-24 15:25:00,58.26,58.33,58.23,58.32,131831.0,49.5021,49.5615,49.4766,49.5531,131831.0
2020-04-24 15:30:00,58.32,58.34,58.27,58.34,83982.0,49.5531,49.57,49.5106,49.57,83982.0
2020-04-24 15:35:00,58.34,58.39,58.26,58.36,101410.0,49.57,49.6125,49.5021,49.587,101410.0
2020-04-24 15:40:00,58.35,58.57,58.35,58.48,1090391.0,49.5785,49.7655,49.5785,49.689,1090391.0
2020-04-24 15:45:00,58.48,58.51,58.33,58.36,327001.0,49.689,49.7145,49.5615,49.587,327001.0
2020-04-24 15:50:00,58.37,58.4,58.1,58.22,935566.0,49.5955,49.621,49.3661,49.4681,935566.0
2020-04-24 15:55:00,58.22,58.37,58.18,58.3,1298886.0,49.4681,49.5955,49.4341,49.5361,1298886.0
2020-04-27 09:30:00,58.66,58.86,58.66,58.71,163665.0,49.8419,50.0119,49.8419,49.8844,163665.0
2020-04-27 09:35:00,58.71,59.06,58.71,58.96,121191.0,49.8844,50.1818,49.8844,50.0968,121191.0
2020-04-27 09:40:00,58.95,58.95,58.68,58.7,128619.0,50.0883,50.0883,49.8589,49.8759,128619.0
2020-04-27 09:45:00,58.7,58.85,58.69,58.75,323596.0,49.8759,50.0034,49.8674,49.9184,323596.0
2020-04-27 09:50:00,58.75,58.75,58.6,58.65,109724.0,49.9184,49.9184,49.791,49.8334,109724.0
2020-04-27 09:55:00,58.65,58.76,58.6,58.69,124145.0,49.8334,49.9269,49.791,49.8674,124145.0
2020-04-27 10:00:00,58.7,58.96,58.69,58.85,127354.0,49.8759,50.0968,49.8674,50.0034,127354.0
2020-04-27 10:05:00,58.85,58.86,58.65,58.74,80138.0,50.0034,50.0119,49.8334,49.9099,80138.0
2020-04-27 10:10:00,58.73,58.76,58.61,58.71,167038.0,49.9014,49.9269,49.7995,49.8844,167038.0
2020-04-27 10:15:00,58.71,58.78,58.67,58.78,101637.0,49.8844,49.9439,49.8504,49.9439,101637.0
2020-04-27 10:20:00,58.79,58.9,58.78,58.82,122297.0,49.9524,50.0459,49.9439,49.9779,122297.0
2020-04-27 10:25:00,58.83,58.96,58.8,58.95,131476.0,49.9864,50.0968,49.9609,50.0883,131476.0
2020-04-27 10:30:00,58.95,59.03,58.89,58.95,106144.0,50.0883,50.1563,50.0374,50.0883,106144.0
2020-04-27 10:35:00,58.94,59.01,58.89,58.92,125502.0,50.0799,50.1393,50.0374,50.0629,125502.0
2020-04-27 10:40:00,58.93,58.99,58.89,58.98,154261.0,50.0714,50.1223,50.0374,50.1138,154261.0
2020-04-27 10:45:00,58.98,59.1,58.95,59.06,94945.0,50.1138,50.2158,50.0883,50.1818,94945.0
2020-04-27 10:50:00,59.06,59.16,59.0,59.09,104582.0,50.1818,50.2668,50.1308,50.2073,104582.0
2020-04-27 10:55:00,59.09,59.09,58.93,58.95,113387.0,50.2073,50.2073,50.0714,50.0883,113387.0
2020-04-27 11:00:00,58.95,58.99,58.81,58.83,88611.0,50.0883,50.1223,49.9694,49.9864,88611.0
2020-04-27 11:05:00,58.83,58.91,58.76,58.91,100263.0,49.9864,50.0544,49.9269,50.0544,100263.0
2020-04-27 11:10:00,58.9,58.93,58.84,58.86,103222.0,50.0459,50.0714,49.9949,50.0119,103222.0
2020-04-27 11:15:00,58.85,58.96,58.82,58.96,93397.0,50.0034,50.0968,49.9779,50.0968,93397.0
2020-04-27 11:20:00,58.96,59.02,58.92,58.92,93729.0,50.0968,50.1478,50.0629,50.0629,93729.0
2020-04-27 11:25:00,58.92,58.98,58.89,58.92,75933.0,50.0629,50.1138,50.0374,50.0629,75933.0
2020-04-27 11:30:00,58.92,59.06,58.91,59.03,59599.0,50.0629,50.1818,50.0544,50.1563,59599.0
2020-04-27 11:35:00,59.03,59.17,59.03,59.12,97759.0,50.1563,50.2753,50.1563,50.2328,97759.0
2020-04-27 11:40:00,59.12,59.22,59.12,59.15,99879.0,50.2328,50.3178,50.2328,50.2583,99879.0
2020-04-27 11:45:00,59.16,59.2,59.11,59.19,91795.0,50.2668,50.3008,50.2243,50.2923,91795.0
2020-04-27 11:50:00,59.19,59.32,59.19,59.22,124225.0,50.2923,50.4027,50.2923,50.3178,124225.0
2020-04-27 11:55:00,59.23,59.33,59.22,59.28,149049.0,50.3263,50.4112,50.3178,50.3687,149049.0
2020-04-27 12:00:00,59.27,59.31,59.22,59.22,91856.0,50.3602,50.3942,50.3178,50.3178,91856.0
2020-04-27 12:05:00,59.22,59.23,59.15,59.21,52927.0,50.3178,50.3263,50.2583,50.3093,52927.0
2020-04-27 12:10:00,59.2,59.24,59.18,59.21,48162.0,50.3008,50.3348,50.2838,50.3093,48162.0
2020-04-27 12:15:00,59.21,59.25,59.16,59.25,51156.0,50.3093,50.3433,50.2668,50.3433,51156.0
2020-04-27 12:20:00,59.23,59.27,59.16,59.21,73120.0,50.3263,50.3602,50.2668,50.3093,73120.0
2020-04-27 12:25:00,59.21,59.27,59.2,59.26,65477.0,50.3093,50.3602,50.3008,50.3517,65477.0
2020-04-27 12:30:00,59.26,59.31,59.24,59.26,68887.0,50.3517,50.3942,50.3348,50.3517,68887.0
2020-04-27 12:35:00,59.26,59.36,59.25,59.29,72901.0,50.3517,50.4367,50.3433,50.3772,72901.0
2020-04-27 12:40:00,59.29,59.31,59.24,59.25,48797.0,50.3772,50.3942,50.3348,50.3433,48797.0
2020-04-27 12:45:00,59.25,59.25,59.2,59.2,47479.0,50.3433,50.3433,50.3008,50.3008,47479.0
2020-04-27 12:50:00,59.21,59.24,59.13,59.14,35607.0,50.3093,50.3348,50.2413,50.2498,35607.0
2020-04-27 12:55:00,59.15,59.22,59.15,59.2,34533.0,50.2583,50.3178,50.2583,50.3008,34533.0
2020-04-27 13:00:00,59.19,59.2,59.07,59.15,55948.0,50.2923,50.3008,50.1903,50.2583,55948.0
2020-04-27 13:05:00,59.13,59.16,59.08,59.14,162240.0,50.2413,50.2668,50.1988,50.2498,162240.0
2020-04-27 13:10:00,59.14,59.15,59.08,59.12,64368.0,50.2498,50.2583,50.1988,50.2328,64368.0
2020-04-27 13:15:00,59.12,59.12,59.0,59.03,49470.0,50.2328,50.2328,50.1308,50.1563,49470.0
2020-04-27 13:20:00,59.03,59.08,59.0,59.0,39725.0,50.1563,50.1988,50.1308,50.1308,39725.0
2020-04-27 13:25:00,59.0,59.03,58.94,58.96,78094.0,50.1308,50.1563,50.0799,50.0968,78094.0
2020-04-27 13:30:00,58.96,59.03,58.96,58.98,69661.0,50.0968,50.1563,50.0968,50.1138,69661.0
2020-04-27 13:35:00,58.98,59.06,58.97,59.05,56987.0,50.1138,50.1818,50.1053,50.1733,56987.0
2020-04-27 13:40:00,59.05,59.05,58.99,58.99,30286.0,50.1733,50.1733,50.1223,50.1223,30286.0
2020-04-27 13:45:00,58.97,58.99,58.91,58.92,125386.0,50.1053,50.1223,50.0544,50.0629,125386.0
2020-04-27 13:50:00,58.91,58.98,58.91,58.97,45106.0,50.0544,50.1138,50.0544,50.1053,45106.0
2020-04-27 13:55:00,58.97,59.02,58.94,58.96,31451.0,50.1053,50.1478,50.0799,50.0968,31451.0
2020-04-27 14:00:00,58.96,59.09,58.96,59.08,111093.0,50.0968,50.2073,50.0968,50.1988,111093.0
2020-04-27 14:05:00,59.08,59.09,58.97,58.97,70516.0,50.1988,50.2073,50.1053,50.1053,70516.0
2020-04-27 14:10:00,58.97,58.99,58.91,58.94,35935.0,50.1053,50.1223,50.0544,50.0799,35935.0
2020-04-27 14:15:00,58.94,58.96,58.9,58.95,38656.0,50.0799,50.0968,50.0459,50.0883,38656.0
2020-04-27 14:20:00,58.96,58.99,58.91,58.91,39935.0,50.0968,50.1223,50.0544,50.0544,39935.0
2020-04-27 14:25:00,58.92,59.0,58.92,58.96,39743.0,50.0629,50.1308,50.0629,50.0968,39743.0
2020-04-27 14:30:00,58.95,59.04,58.93,58.96,64395.0,50.0883,50.1648,50.0714,50.0968,64395.0
2020-04-27 14:35:00,58.97,58.98,58.92,58.92,45676.0,50.1053,50.1138,50.0629,50.0629,45676.0
2020-04-27 14:40:00,58.93,59.03,58.93,58.96,98340.0,50.0714,50.1563,50.0714,50.0968,98340.0
2020-04-27 14:45:00,58.95,59.04,58.94,59.03,57834.0,50.0883,50.1648,50.0799,50.1563,57834.0
2020-04-27 14:50:00,59.04,59.07,59.0,59.05,165761.0,50.1648,50.1903,50.1308,50.1733,165761.0
2020-04-27 14:55:00,59.05,59.06,59.01,59.02,179838.0,50.1733,50.1818,50.1393,50.1478,179838.0
2020-04-27 15:00:00,59.02,59.15,59.01,59.13,103422.0,50.1478,50.2583,50.1393,50.2413,103422.0
2020-04-27 15:05:00,59.13,59.14,58.98,59.0,92208.0,50.2413,50.2498,50.1138,50.1308,92208.0
2020-04-27 15:10:00,59.01,59.08,59.0,59.07,88879.0,50.1393,50.1988,50.1308,50.1903,88879.0
2020-04-27 15:15:00,59.06,59.1,58.99,59.08,102023.0,50.1818,50.2158,50.1223,50.1988,102023.0
2020-04-27 15:20:00,59.08,59.11,59.05,59.06,150075.0,50.1988,50.2243,50.1733,50.1818,150075.0
2020-04-27 15:25:00,59.05,59.07,58.96,58.98,63704.0,50.1733,50.1903,50.0968,50.1138,63704.0
2020-04-27 15:30:00,58.98,59.02,58.94,58.97,96340.0,50.1138,50.1478,50.0799,50.1053,96340.0
2020-04-27 15:35:00,58.98,59.01,58.95,58.99,87350.0,50.1138,50.1393,50.0883,50.1223,87350.0
2020-04-27 15:40:00,58.98,59.1,58.98,59.1,128505.0,50.1138,50.2158,50.1138,50.2158,128505.0
2020-04-27 15:45:00,59.1,59.12,59.04,59.11,241276.0,50.2158,50.2328,50.1648,50.2243,241276.0
2020-04-27 15:50:00,59.11,59.11,58.93,59.03,403935.0,50.2243,50.2243,50.0714,50.1563,403935.0
2020-04-27 15:55:00,59.03,59.04,58.9,58.94,1084080.0,50.1563,50.1648,50.0459,50.0799,1084080.0
2020-04-28 09:30:00,59.76,60.08,59.75,59.81,401858.0,50.7766,51.0485,50.7681,50.8191,401858.0
2020-04-28 09:35:00,59.81,60.18,59.8,60.16,330054.0,50.8191,51.1334,50.8106,51.1165,330054.0
2020-04-28 09:40:00,60.16,60.29,60.07,60.22,316016.0,51.1165,51.2269,51.04,51.1674,316016.0
2020-04-28 09:45:00,60.22,60.33,60.12,60.14,195110.0,51.1674,51.2609,51.0825,51.0995,195110.0
2020-04-28 09:50:00,60.14,60.4,60.14,60.26,157188.0,51.0995,51.3204,51.0995,51.2014,157188.0
2020-04-28 09:55:00,60.26,60.29,59.81,59.83,148664.0,51.2014,51.2269,50.8191,50.8361,148664.0
2020-04-28 10:00:00,59.83,59.95,59.75,59.82,140704.0,50.8361,50.938,50.7681,50.8276,140704.0
2020-04-28 10:05:00,59.83,60.03,59.82,60.01,179783.0,50.8361,51.006,50.8276,50.989,179783.0
2020-04-28 10:10:00,60.01,60.05,59.9,59.98,131100.0,50.989,51.023,50.8955,50.9635,131100.0
2020-04-28 10:15:00,59.99,60.28,59.98,60.17,207410.0,50.972,51.2184,50.9635,51.125,207410.0
2020-04-28 10:20:00,60.17,60.18,60.03,60.09,182336.0,51.125,51.1334,51.006,51.057,182336.0
2020-04-28 10:25:00,60.09,60.17,59.99,60.09,148222.0,51.057,51.125,50.972,51.057,148222.0
2020-04-28 10:30:00,60.09,60.12,59.86,59.86,285548.0,51.057,51.0825,50.8616,50.8616,285548.0
2020-04-28 10:35:00,59.87,60.05,59.87,60.03,128869.0,50.87,51.023,50.87,51.006,128869.0
2020-04-28 10:40:00,60.03,60.06,59.79,59.82,231845.0,51.006,51.0315,50.8021,50.8276,231845.0
2020-04-28 10:45:00,59.82,59.86,59.69,59.79,428144.0,50.8276,50.8616,50.7171,50.8021,428144.0
2020-04-28 10:50:00,59.79,59.8,59.65,59.66,168157.0,50.8021,50.8106,50.6831,50.6916,168157.0
2020-04-28 10:55:00,59.67,59.67,59.35,59.38,135313.0,50.7001,50.7001,50.4282,50.4537,135313.0
2020-04-28 11:00:00,59.39,59.52,59.32,59.41,213846.0,50.4622,50.5727,50.4027,50.4792,213846.0
2020-04-28 11:05:00,59.4,59.56,59.39,59.5,124870.0,50.4707,50.6067,50.4622,50.5557,124870.0
2020-04-28 11:10:00,59.51,59.73,59.48,59.72,192366.0,50.5642,50.7511,50.5387,50.7426,192366.0
2020-04-28 11:15:00,59.7,59.72,59.5,59.58,91301.0,50.7256,50.7426,50.5557,50.6236,91301.0
2020-04-28 11:20:00,59.57,59.59,59.45,59.47,116267.0,50.6151,50.6321,50.5132,50.5302,116267.0
2020-04-28 11:25:00,59.47,59.58,59.43,59.55,100100.0,50.5302,50.6236,50.4962,50.5982,100100.0
2020-04-28 11:30:00,59.54,59.65,59.49,59.59,161369.0,50.5897,50.6831,50.5472,50.6321,161369.0
2020-04-28 11:35:00,59.59,59.66,59.53,59.61,87117.0,50.6321,50.6916,50.5812,50.6491,87117.0
2020-04-28 11:40:00,59.62,59.65,59.55,59.58,61051.0,50.6576,50.6831,50.5982,50.6236,61051.0
2020-04-28 11:45:00,59.59,59.63,59.5,59.51,56639.0,50.6321,50.6661,50.5557,50.5642,56639.0
2020-04-28 11:50:00,59.51,59.52,59.27,59.27,144981.0,50.5642,50.5727,50.3602,50.3602,144981.0
2020-04-28 11:55:00,59.26,59.28,59.15,59.24,131862.0,50.3517,50.3687,50.2583,50.3348,131862.0
2020-04-28 12:00:00,59.24,59.27,59.08,59.13,74377.0,50.3348,50.3602,50.1988,50.2413,74377.0
2020-04-28 12:05:00,59.12,59.27,59.11,59.26,186691.0,50.2328,50.3602,50.2243,50.3517,186691.0
2020-04-28 12:10:00,59.27,59.31,59.15,59.15,99336.0,50.3602,50.3942,50.2583,50.2583,99336.0
2020-04-28 12:15:00,59.15,59.15,58.87,58.95,152516.0,50.2583,50.2583,50.0204,50.0883,152516.0
2020-04-28 12:20:00,58.96,59.04,58.91,58.95,124670.0,50.0968,50.1648,50.0544,50.0883,124670.0
2020-04-28 12:25:00,58.95,59.04,58.94,58.97,47587.0,50.0883,50.1648,50.0799,50.1053,47587.0
2020-04-28 12:30:00,58.96,59.1,58.92,59.1,53700.0,50.0968,50.2158,50.0629,50.2158,53700.0
2020-04-28 12:35:00,59.1,59.1,59.02,59.05,77363.0,50.2158,50.2158,50.1478,50.1733,77363.0
2020-04-28 12:40:00,59.05,59.12,59.01,59.07,66269.0,50.1733,50.2328,50.1393,50.1903,66269.0
2020-04-28 12:45:00,59.07,59.08,58.97,59.06,65316.0,50.1903,50.1988,50.1053,50.1818,65316.0
2020-04-28 12:50:00,59.05,59.12,58.97,59.05,71010.0,50.1733,50.2328,50.1053,50.1733,71010.0
2020-04-28 12:55:00,59.05,59.22,59.05,59.16,481383.0,50.1733,50.3178,50.1733,50.2668,481383.0
2020-04-28 13:00:00,59.16,59.21,59.08,59.18,92482.0,50.2668,50.3093,50.1988,50.2838,92482.0
2020-04-28 13:05:00,59.18,59.23,59.14,59.17,58760.0,50.2838,50.3263,50.2498,50.2753,58760.0
2020-04-28 13:10:00,59.18,59.2,59.07,59.08,113272.0,50.2838,50.3008,50.1903,50.1988,113272.0
2020-04-28 13:15:00,59.09,59.11,59.01,59.01,43271.0,50.2073,50.2243,50.1393,50.1393,43271.0
2020-04-28 13:20:00,59.01,59.12,59.0,59.12,47523.0,50.1393,50.2328,50.1308,50.2328,47523.0
2020-04-28 13:25:00,59.12,59.17,59.1,59.13,60779.0,50.2328,50.2753,50.2158,50.2413,60779.0
2020-04-28 13:30:00,59.12,59.15,59.06,59.07,101560.0,50.2328,50.2583,50.1818,50.1903,101560.0
2020-04-28 13:35:00,59.06,59.11,59.02,59.04,159580.0,50.1818,50.2243,50.1478,50.1648,159580.0
2020-04-28 13:40:00,59.04,59.21,59.02,59.21,53030.0,50.1648,50.3093,50.1478,50.3093,53030.0
2020-04-28 13:45:00,59.21,59.25,59.19,59.23,51261.0,50.3093,50.3433,50.2923,50.3263,51261.0
2020-04-28 13:50:00,59.24,59.28,59.2,59.25,42893.0,50.3348,50.3687,50.3008,50.3433,42893.0
2020-04-28 13:55:00,59.25,59.25,59.12,59.13,32516.0,50.3433,50.3433,50.2328,50.2413,32516.0
2020-04-28 14:00:00,59.14,59.26,59.13,59.26,40688.0,50.2498,50.3517,50.2413,50.3517,40688.0
2020-04-28 14:05:00,59.26,59.26,59.14,59.26,54280.0,50.3517,50.3517,50.2498,50.3517,54280.0
2020-04-28 14:10:00,59.27,59.32,59.22,59.25,92217.0,50.3602,50.4027,50.3178,50.3433,92217.0
2020-04-28 14:15:00,59.25,59.29,59.23,59.27,33907.0,50.3433,50.3772,50.3263,50.3602,33907.0
2020-04-28 14:20:00,59.27,59.31,59.2,59.25,142690.0,50.3602,50.3942,50.3008,50.3433,142690.0
2020-04-28 14:25:00,59.24,59.25,59.2,59.24,65718.0,50.3348,50.3433,50.3008,50.3348,65718.0
2020-04-28 14:30:00,59.25,59.33,59.24,59.24,46522.0,50.3433,50.4112,50.3348,50.3348,46522.0
2020-04-28 14:35:00,59.25,59.26,59.19,59.2,38944.0,50.3433,50.3517,50.2923,50.3008,38944.0
2020-04-28 14:40:00,59.2,59.3,59.2,59.21,53009.0,50.3008,50.3857,50.3008,50.3093,53009.0
2020-04-28 14:45:00,59.21,59.27,59.19,59.27,40019.0,50.3093,50.3602,50.2923,50.3602,40019.0
2020-04-28 14:50:00,59.27,59.34,59.18,59.18,102179.0,50.3602,50.4197,50.2838,50.2838,102179.0
2020-04-28 14:55:00,59.18,59.23,59.16,59.21,57120.0,50.2838,50.3263,50.2668,50.3093,57120.0
2020-04-28 15:00:00,59.22,59.3,59.18,59.23,145435.0,50.3178,50.3857,50.2838,50.3263,145435.0
2020-04-28 15:05:00,59.24,59.31,59.23,59.27,59483.0,50.3348,50.3942,50.3263,50.3602,59483.0
2020-04-28 15:10:00,59.26,59.33,59.24,59.26,57945.0,50.3517,50.4112,50.3348,50.3517,57945.0
2020-04-28 15:15:00,59.26,59.34,59.22,59.31,71761.0,50.3517,50.4197,50.3178,50.3942,71761.0
2020-04-28 15:20:00,59.3,59.41,59.16,59.26,183189.0,50.3857,50.4792,50.2668,50.3517,183189.0
2020-04-28 15:25:00,59.27,59.31,59.24,59.27,67369.0,50.3602,50.3942,50.3348,50.3602,67369.0
2020-04-28 15:30:00,59.27,59.31,59.23,59.23,88143.0,50.3602,50.3942,50.3263,50.3263,88143.0
2020-04-28 15:35:00,59.22,59.24,59.16,59.24,83259.0,50.3178,50.3348,50.2668,50.3348,83259.0
2020-04-28 15:40:00,59.25,59.27,59.21,59.22,81579.0,50.3433,50.3602,50.3093,50.3178,81579.0
2020-04-28 15:45:00,59.22,59.24,58.99,59.0,194903.0,50.3178,50.3348,50.1223,50.1308,194903.0
2020-04-28 15:50:00,59.0,59.07,58.88,58.94,333603.0,50.1308,50.1903,50.0289,50.0799,333603.0
2020-04-28 15:55:00,58.95,59.18,58.92,59.13,1889560.0,50.0883,50.2838,50.0629,50.2413,1889560.0
2020-04-29 09:30:00,60.11,60.14,59.79,59.87,260535.0,51.074,51.0995,50.8021,50.87,260535.0
2020-04-29 09:35:00,59.88,59.95,59.72,59.74,234477.0,50.8785,50.938,50.7426,50.7596,234477.0
2020-04-29 09:40:00,59.75,59.8,59.45,59.55,202855.0,50.7681,50.8106,50.5132,50.5982,202855.0
2020-04-29 09:45:00,59.54,59.57,59.42,59.5,150012.0,50.5897,50.6151,50.4877,50.5557,150012.0
2020-04-29 09:50:00,59.51,59.63,59.41,59.46,104125.0,50.5642,50.6661,50.4792,50.5217,104125.0
2020-04-29 09:55:00,59.46,59.5,59.33,59.37,61473.0,50.5217,50.5557,50.4112,50.4452,61473.0
2020-04-29 10:00:00,59.37,59.38,59.08,59.09,85755.0,50.4452,50.4537,50.1988,50.2073,85755.0
2020-04-29 10:05:00,59.1,59.12,58.71,58.74,189077.0,50.2158,50.2328,49.8844,49.9099,189077.0
2020-04-29 10:10:00,58.74,58.83,58.55,58.56,505993.0,49.9099,49.9864,49.7485,49.757,505993.0
2020-04-29 10:15:00,58.56,58.61,58.5,58.56,369157.0,49.757,49.7995,49.706,49.757,369157.0
2020-04-29 10:20:00,58.55,58.58,58.45,58.57,300090.0,49.7485,49.774,49.6635,49.7655,300090.0
2020-04-29 10:25:00,58.56,58.59,58.37,58.59,340437.0,49.757,49.7825,49.5955,49.7825,340437.0
2020-04-29 10:30:00,58.6,58.65,58.52,58.53,132076.0,49.791,49.8334,49.723,49.7315,132076.0
2020-04-29 10:35:00,58.54,58.6,58.44,58.47,81553.0,49.74,49.791,49.655,49.6805,81553.0
2020-04-29 10:40:00,58.46,58.57,58.43,58.48,94011.0,49.672,49.7655,49.6465,49.689,94011.0
2020-04-29 10:45:00,58.48,58.56,58.44,58.54,83564.0,49.689,49.757,49.655,49.74,83564.0
2020-04-29 10:50:00,58.54,58.66,58.47,58.6,106522.0,49.74,49.8419,49.6805,49.791,106522.0
2020-04-29 10:55:00,58.6,58.69,58.58,58.59,96080.0,49.791,49.8674,49.774,49.7825,96080.0
2020-04-29 11:00:00,58.59,58.73,58.58,58.7,74102.0,49.7825,49.9014,49.774,49.8759,74102.0
2020-04-29 11:05:00,58.69,58.83,58.69,58.78,98887.0,49.8674,49.9864,49.8674,49.9439,98887.0
2020-04-29 11:10:00,58.78,58.85,58.75,58.81,84651.0,49.9439,50.0034,49.9184,49.9694,84651.0
2020-04-29 11:15:00,58.8,58.9,58.8,58.9,95204.0,49.9609,50.0459,49.9609,50.0459,95204.0
2020-04-29 11:20:00,58.9,58.98,58.84,58.96,72833.0,50.0459,50.1138,49.9949,50.0968,72833.0
2020-04-29 11:25:00,58.96,58.98,58.88,58.97,162733.0,50.0968,50.1138,50.0289,50.1053,162733.0
2020-04-29 11:30:00,58.96,58.97,58.85,58.91,109805.0,50.0968,50.1053,50.0034,50.0544,109805.0
2020-04-29 11:35:00,58.91,58.96,58.83,58.96,118250.0,50.0544,50.0968,49.9864,50.0968,118250.0
2020-04-29 11:40:00,58.96,59.04,58.96,59.02,115335.0,50.0968,50.1648,50.0968,50.1478,115335.0
2020-04-29 11:45:00,59.02,59.16,59.01,59.15,136514.0,50.1478,50.2668,50.1393,50.2583,136514.0
2020-04-29 11:50:00,59.15,59.29,59.11,59.28,109083.0,50.2583,50.3772,50.2243,50.3687,109083.0
2020-04-29 11:55:00,59.27,59.34,59.25,59.32,128674.0,50.3602,50.4197,50.3433,50.4027,128674.0
2020-04-29 12:00:00,59.31,59.39,59.31,59.39,148531.0,50.3942,50.4622,50.3942,50.4622,148531.0
2020-04-29 12:05:00,59.39,59.43,59.31,59.42,121492.0,50.4622,50.4962,50.3942,50.4877,121492.0
2020-04-29 12:10:00,59.42,59.47,59.39,59.44,93528.0,50.4877,50.5302,50.4622,50.5047,93528.0
2020-04-29 12:15:00,59.43,59.44,59.36,59.44,70754.0,50.4962,50.5047,50.4367,50.5047,70754.0
2020-04-29 12:20:00,59.43,59.49,59.41,59.48,42666.0,50.4962,50.5472,50.4792,50.5387,42666.0
2020-04-29 12:25:00,59.48,59.55,59.43,59.52,62344.0,50.5387,50.5982,50.4962,50.5727,62344.0
2020-04-29 12:30:00,59.52,59.55,59.46,59.46,51920.0,50.5727,50.5982,50.5217,50.5217,51920.0
2020-04-29 12:35:00,59.45,59.62,59.43,59.6,57602.0,50.5132,50.6576,50.4962,50.6406,57602.0
2020-04-29 12:40:00,59.61,59.65,59.61,59.65,98668.0,50.6491,50.6831,50.6491,50.6831,98668.0
2020-04-29 12:45:00,59.66,59.68,59.57,59.65,274544.0,50.6916,50.7086,50.6151,50.6831,274544.0
2020-04-29 12:50:00,59.65,59.66,59.53,59.56,168589.0,50.6831,50.6916,50.5812,50.6067,168589.0
2020-04-29 12:55:00,59.56,59.57,59.42,59.44,80913.0,50.6067,50.6151,50.4877,50.5047,80913.0
2020-04-29 13:00:00,59.45,59.58,59.45,59.53,59095.0,50.5132,50.6236,50.5132,50.5812,59095.0
2020-04-29 13:05:00,59.53,59.59,59.51,59.57,27372.0,50.5812,50.6321,50.5642,50.6151,27372.0
2020-04-29 13:10:00,59.57,59.58,59.39,59.42,73214.0,50.6151,50.6236,50.4622,50.4877,73214.0
2020-04-29 13:15:00,59.42,59.52,59.41,59.5,61387.0,50.4877,50.5727,50.4792,50.5557,61387.0
2020-04-29 13:20:00,59.5,59.54,59.39,59.4,45899.0,50.5557,50.5897,50.4622,50.4707,45899.0
2020-04-29 13:25:00,59.4,59.48,59.4,59.43,69333.0,50.4707,50.5387,50.4707,50.4962,69333.0
2020-04-29 13:30:00,59.43,59.43,59.27,59.29,72313.0,50.4962,50.4962,50.3602,50.3772,72313.0
2020-04-29 13:35:00,59.29,59.4,59.26,59.36,90284.0,50.3772,50.4707,50.3517,50.4367,90284.0
2020-04-29 13:40:00,59.36,59.36,59.19,59.22,46242.0,50.4367,50.4367,50.2923,50.3178,46242.0
2020-04-29 13:45:00,59.23,59.34,59.23,59.33,54551.0,50.3263,50.4197,50.3263,50.4112,54551.0
2020-04-29 13:50:00,59.33,59.36,59.23,59.24,54634.0,50.4112,50.4367,50.3263,50.3348,54634.0
2020-04-29 13:55:00,59.24,59.28,59.2,59.21,65734.0,50.3348,50.3687,50.3008,50.3093,65734.0
2020-04-29 14:00:00,59.22,59.28,58.93,59.05,169364.0,50.3178,50.3687,50.0714,50.1733,169364.0
2020-04-29 14:05:00,59.04,59.06,58.94,58.95,348103.0,50.1648,50.1818,50.0799,50.0883,348103.0
2020-04-29 14:10:00,58.95,59.0,58.88,58.95,206773.0,50.0883,50.1308,50.0289,50.0883,206773.0
2020-04-29 14:15:00,58.95,59.04,58.91,58.94,137580.0,50.0883,50.1648,50.0544,50.0799,137580.0
2020-04-29 14:20:00,58.94,59.02,58.93,59.01,66698.0,50.0799,50.1478,50.0714,50.1393,66698.0
2020-04-29 14:25:00,59.0,59.14,59.0,59.06,62505.0,50.1308,50.2498,50.1308,50.1818,62505.0
2020-04-29 14:30:00,59.07,59.12,58.96,59.06,101237.0,50.1903,50.2328,50.0968,50.1818,101237.0
2020-04-29 14:35:00,59.07,59.17,59.0,59.13,116515.0,50.1903,50.2753,50.1308,50.2413,116515.0
2020-04-29 14:40:00,59.12,59.18,59.09,59.16,76252.0,50.2328,50.2838,50.2073,50.2668,76252.0
2020-04-29 14:45:00,59.17,59.18,59.0,59.02,79467.0,50.2753,50.2838,50.1308,50.1478,79467.0
2020-04-29 14:50:00,59.02,59.09,58.93,58.96,316772.0,50.1478,50.2073,50.0714,50.0968,316772.0
2020-04-29 14:55:00,58.96,59.16,58.91,59.13,133185.0,50.0968,50.2668,50.0544,50.2413,133185.0
2020-04-29 15:00:00,59.13,59.23,59.1,59.22,117465.0,50.2413,50.3263,50.2158,50.3178,117465.0
2020-04-29 15:05:00,59.23,59.29,59.19,59.26,145148.0,50.3263,50.3772,50.2923,50.3517,145148.0
2020-04-29 15:10:00,59.26,59.27,59.16,59.21,72521.0,50.3517,50.3602,50.2668,50.3093,72521.0
2020-04-29 15:15:00,59.21,59.24,59.13,59.18,228049.0,50.3093,50.3348,50.2413,50.2838,228049.0
2020-04-29 15:20:00,59.19,59.25,59.15,59.24,72836.0,50.2923,50.3433,50.2583,50.3348,72836.0
2020-04-29 15:25:00,59.23,59.28,59.14,59.24,138245.0,50.3263,50.3687,50.2498,50.3348,138245.0
2020-04-29 15:30:00,59.24,59.24,59.07,59.19,81917.0,50.3348,50.3348,50.1903,50.2923,81917.0
2020-04-29 15:35:00,59.19,59.21,59.1,59.14,88273.0,50.2923,50.3093,50.2158,50.2498,88273.0
2020-04-29 15:40:00,59.13,59.17,59.11,59.11,85783.0,50.2413,50.2753,50.2243,50.2243,85783.0
2020-04-29 15:45:00,59.1,59.12,58.92,58.94,202835.0,50.2158,50.2328,50.0629,50.0799,202835.0
2020-04-29 15:50:00,58.94,58.94,58.56,58.6,366676.0,50.0799,50.0799,49.757,49.791,366676.0
2020-04-29 15:55:00,58.59,58.66,58.52,58.6,665994.0,49.7825,49.8419,49.723,49.791,665994.0
2020-04-30 09:30:00,58.19,58.28,57.76,57.77,327121.0,49.4426,49.5191,49.0772,49.0857,327121.0
2020-04-30 09:35:00,57.78,57.93,57.71,57.72,356744.0,49.0942,49.2217,49.0348,49.0432,356744.0
2020-04-30 09:40:00,57.72,57.76,57.53,57.53,607930.0,49.0432,49.0772,48.8818,48.8818,607930.0
2020-04-30 09:45:00,57.53,57.57,57.39,57.49,517764.0,48.8818,48.9158,48.7629,48.8478,517764.0
2020-04-30 09:50:00,57.48,57.52,57.33,57.39,347326.0,48.8393,48.8733,48.7119,48.7629,347326.0
2020-04-30 09:55:00,57.4,57.56,57.38,57.53,198217.0,48.7714,48.9073,48.7544,48.8818,198217.0
2020-04-30 10:00:00,57.52,57.81,57.43,57.45,255993.0,48.8733,49.1197,48.7968,48.8138,255993.0
2020-04-30 10:05:00,57.43,57.57,57.36,57.42,164432.0,48.7968,48.9158,48.7374,48.7883,164432.0
2020-04-30 10:10:00,57.43,57.56,57.33,57.48,237441.0,48.7968,48.9073,48.7119,48.8393,237441.0
2020-04-30 10:15:00,57.47,57.51,57.31,57.49,217924.0,48.8308,48.8648,48.6949,48.8478,217924.0
2020-04-30 10:20:00,57.5,57.55,57.34,57.4,221206.0,48.8563,48.8988,48.7204,48.7714,221206.0
2020-04-30 10:25:00,57.4,57.65,57.39,57.59,90254.0,48.7714,48.9838,48.7629,48.9328,90254.0
2020-04-30 10:30:00,57.6,57.75,57.6,57.72,110271.0,48.9413,49.0687,48.9413,49.0432,110271.0
2020-04-30 10:35:00,57.72,57.8,57.63,57.79,104642.0,49.0432,49.1112,48.9668,49.1027,104642.0
2020-04-30 10:40:00,57.79,57.84,57.55,57.57,157914.0,49.1027,49.1452,48.8988,48.9158,157914.0
2020-04-30 10:45:00,57.56,57.61,57.48,57.51,167882.0,48.9073,48.9498,48.8393,48.8648,167882.0
2020-04-30 10:50:00,57.5,57.64,57.48,57.6,124670.0,48.8563,48.9753,48.8393,48.9413,124670.0
2020-04-30 10:55:00,57.59,57.61,57.41,57.42,104819.0,48.9328,48.9498,48.7798,48.7883,104819.0
2020-04-30 11:00:00,57.43,57.55,57.42,57.5,418744.0,48.7968,48.8988,48.7883,48.8563,418744.0
2020-04-30 11:05:00,57.5,57.51,57.32,57.35,263069.0,48.8563,48.8648,48.7034,48.7289,263069.0
2020-04-30 11:10:00,57.35,57.4,57.27,57.31,253880.0,48.7289,48.7714,48.6609,48.6949,253880.0
2020-04-30 11:15:00,57.33,57.37,57.19,57.19,314115.0,48.7119,48.7459,48.5929,48.5929,314115.0
2020-04-30 11:20:00,57.2,57.24,57.12,57.12,247598.0,48.6014,48.6354,48.5334,48.5334,247598.0
2020-04-30 11:25:00,57.12,57.17,57.08,57.08,133613.0,48.5334,48.5759,48.4995,48.4995,133613.0
2020-04-30 11:30:00,57.08,57.11,57.03,57.03,134359.0,48.4995,48.5249,48.457,48.457,134359.0
2020-04-30 11:35:00,57.05,57.2,57.02,57.17,224491.0,48.474,48.6014,48.4485,48.5759,224491.0
2020-04-30 11:40:00,57.17,57.18,57.1,57.13,177470.0,48.5759,48.5844,48.5164,48.5419,177470.0
2020-04-30 11:45:00,57.14,57.15,56.95,56.95,170189.0,48.5504,48.5589,48.389,48.389,170189.0
2020-04-30 11:50:00,56.95,56.98,56.9,56.95,128092.0,48.389,48.4145,48.3465,48.389,128092.0
2020-04-30 11:55:00,56.94,57.08,56.9,56.92,402644.0,48.3805,48.4995,48.3465,48.3635,402644.0
2020-04-30 12:00:00,56.92,56.94,56.81,56.86,542767.0,48.3635,48.3805,48.27,48.3125,542767.0
2020-04-30 12:05:00,56.86,56.95,56.84,56.93,294954.0,48.3125,48.389,48.2955,48.372,294954.0
2020-04-30 12:10:00,56.95,56.99,56.83,56.87,392936.0,48.389,48.423,48.287,48.321,392936.0
2020-04-30 12:15:00,56.87,56.91,56.82,56.86,183013.0,48.321,48.355,48.2785,48.3125,183013.0
2020-04-30 12:20:00,56.87,56.89,56.75,56.76,259586.0,48.321,48.338,48.2191,48.2276,259586.0
2020-04-30 12:25:00,56.77,56.9,56.73,56.9,133009.0,48.2361,48.3465,48.2021,48.3465,133009.0
2020-04-30 12:30:00,56.91,56.96,56.77,56.94,130704.0,48.355,48.3975,48.2361,48.3805,130704.0
2020-04-30 12:35:00,56.95,57.05,56.91,57.05,168095.0,48.389,48.474,48.355,48.474,168095.0
2020-04-30 12:40:00,57.05,57.14,57.01,57.07,133299.0,48.474,48.5504,48.44,48.491,133299.0
2020-04-30 12:45:00,57.07,57.18,57.04,57.18,107459.0,48.491,48.5844,48.4655,48.5844,107459.0
2020-04-30 12:50:00,57.19,57.3,57.16,57.28,104532.0,48.5929,48.6864,48.5674,48.6694,104532.0
2020-04-30 12:55:00,57.29,57.31,57.21,57.23,104717.0,48.6779,48.6949,48.6099,48.6269,104717.0
2020-04-30 13:00:00,57.22,57.22,57.09,57.12,186320.0,48.6184,48.6184,48.508,48.5334,186320.0
2020-04-30 13:05:00,57.11,57.24,57.07,57.17,116644.0,48.5249,48.6354,48.491,48.5759,116644.0
2020-04-30 13:10:00,57.17,57.37,57.16,57.35,123006.0,48.5759,48.7459,48.5674,48.7289,123006.0
2020-04-30 13:15:00,57.36,57.39,57.33,57.38,131649.0,48.7374,48.7629,48.7119,48.7544,131649.0
2020-04-30 13:20:00,57.39,57.46,57.39,57.43,74533.0,48.7629,48.8223,48.7629,48.7968,74533.0
2020-04-30 13:25:00,57.43,57.46,57.26,57.27,119344.0,48.7968,48.8223,48.6524,48.6609,119344.0
2020-04-30 13:30:00,57.27,57.31,57.21,57.24,178378.0,48.6609,48.6949,48.6099,48.6354,178378.0
2020-04-30 13:35:00,57.25,57.36,57.24,57.28,91100.0,48.6439,48.7374,48.6354,48.6694,91100.0
2020-04-30 13:40:00,57.28,57.29,57.12,57.22,174043.0,48.6694,48.6779,48.5334,48.6184,174043.0
2020-04-30 13:45:00,57.22,57.22,57.11,57.17,86451.0,48.6184,48.6184,48.5249,48.5759,86451.0
2020-04-30 13:50:00,57.17,57.21,57.09,57.21,58431.0,48.5759,48.6099,48.508,48.6099,58431.0
2020-04-30 13:55:00,57.21,57.28,57.18,57.27,43853.0,48.6099,48.6694,48.5844,48.6609,43853.0
2020-04-30 14:00:00,57.27,57.3,57.18,57.21,64316.0,48.6609,48.6864,48.5844,48.6099,64316.0
2020-04-30 14:05:00,57.21,57.27,57.16,57.23,124145.0,48.6099,48.6609,48.5674,48.6269,124145.0
2020-04-30 14:10:00,57.23,57.25,57.16,57.19,280317.0,48.6269,48.6439,48.5674,48.5929,280317.0
2020-04-30 14:15:00,57.18,57.2,57.11,57.12,313313.0,48.5844,48.6014,48.5249,48.5334,313313.0
2020-04-30 14:20:00,57.11,57.2,57.09,57.12,83396.0,48.5249,48.6014,48.508,48.5334,83396.0
2020-04-30 14:25:00,57.12,57.13,57.02,57.04,144373.0,48.5334,48.5419,48.4485,48.4655,144373.0
2020-04-30 14:30:00,57.04,57.22,57.04,57.17,87835.0,48.4655,48.6184,48.4655,48.5759,87835.0
2020-04-30 14:35:00,57.17,57.17,57.07,57.11,122195.0,48.5759,48.5759,48.491,48.5249,122195.0
2020-04-30 14:40:00,57.11,57.11,57.01,57.06,181340.0,48.5249,48.5249,48.44,48.4825,181340.0
2020-04-30 14:45:00,57.05,57.1,57.0,57.07,167819.0,48.474,48.5164,48.4315,48.491,167819.0
2020-04-30 14:50:00,57.08,57.11,57.0,57.04,95803.0,48.4995,48.5249,48.4315,48.4655,95803.0
2020-04-30 14:55:00,57.04,57.08,56.95,57.04,95755.0,48.4655,48.4995,48.389,48.4655,95755.0
2020-04-30 15:00:00,57.04,57.11,56.97,57.03,152835.0,48.4655,48.5249,48.406,48.457,152835.0
2020-04-30 15:05:00,57.04,57.2,57.03,57.15,91264.0,48.4655,48.6014,48.457,48.5589,91264.0
2020-04-30 15:10:00,57.15,57.31,57.14,57.29,293094.0,48.5589,48.6949,48.5504,48.6779,293094.0
2020-04-30 15:15:00,57.29,57.49,57.28,57.43,175249.0,48.6779,48.8478,48.6694,48.7968,175249.0
2020-04-30 15:20:00,57.43,57.51,57.38,57.46,102773.0,48.7968,48.8648,48.7544,48.8223,102773.0
2020-04-30 15:25:00,57.47,57.49,57.34,57.37,142671.0,48.8308,48.8478,48.7204,48.7459,142671.0
2020-04-30 15:30:00,57.37,57.42,57.34,57.36,198418.0,48.7459,48.7883,48.7204,48.7374,198418.0
2020-04-30 15:35:00,57.37,57.39,57.27,57.3,142703.0,48.7459,48.7629,48.6609,48.6864,142703.0
2020-04-30 15:40:00,57.3,57.39,57.2,57.38,169963.0,48.6864,48.7629,48.6014,48.7544,169963.0
2020-04-30 15:45:00,57.38,57.42,57.28,57.33,467655.0,48.7544,48.7883,48.6694,48.7119,467655.0
2020-04-30 15:50:00,57.32,57.41,57.17,57.38,698894.0,48.7034,48.7798,48.5759,48.7544,698894.0
2020-04-30 15:55:00,57.37,57.46,57.2,57.24,1037829.0,48.7459,48.8223,48.6014,48.6354,1037829.0
2020-05-01 09:30:00,56.59,56.63,56.03,56.03,491979.0,48.0831,48.1171,47.6073,47.6073,491979.0
2020-05-01 09:35:00,56.03,56.08,55.76,55.76,399885.0,47.6073,47.6498,47.3779,47.3779,399885.0
2020-05-01 09:40:00,55.76,56.18,55.67,56.1,468796.0,47.3779,47.7347,47.3014,47.6668,468796.0
2020-05-01 09:45:00,56.09,56.16,55.93,55.98,278106.0,47.6583,47.7178,47.5223,47.5648,278106.0
2020-05-01 09:50:00,55.97,56.02,55.83,56.02,520019.0,47.5563,47.5988,47.4374,47.5988,520019.0
2020-05-01 09:55:00,56.02,56.09,55.96,56.06,239787.0,47.5988,47.6583,47.5478,47.6328,239787.0
2020-05-01 10:00:00,56.06,56.13,55.87,55.89,214090.0,47.6328,47.6923,47.4713,47.4883,214090.0
2020-05-01 10:05:00,55.88,56.03,55.84,55.95,153747.0,47.4798,47.6073,47.4459,47.5393,153747.0
2020-05-01 10:10:00,55.95,55.95,55.72,55.85,115335.0,47.5393,47.5393,47.3439,47.4544,115335.0
2020-05-01 10:15:00,55.86,55.92,55.75,55.79,265309.0,47.4629,47.5138,47.3694,47.4034,265309.0
2020-05-01 10:20:00,55.79,55.9,55.76,55.81,168203.0,47.4034,47.4968,47.3779,47.4204,168203.0
2020-05-01 10:25:00,55.82,56.1,55.81,56.1,105922.0,47.4289,47.6668,47.4204,47.6668,105922.0
2020-05-01 10:30:00,56.1,56.16,56.06,56.08,137613.0,47.6668,47.7178,47.6328,47.6498,137613.0
2020-05-01 10:35:00,56.09,56.29,56.09,56.27,199398.0,47.6583,47.8282,47.6583,47.8112,199398.0
2020-05-01 10:40:00,56.26,56.31,56.19,56.23,274905.0,47.8027,47.8452,47.7432,47.7772,274905.0
2020-05-01 10:45:00,56.22,56.35,56.21,56.31,136834.0,47.7687,47.8792,47.7602,47.8452,136834.0
2020-05-01 10:50:00,56.3,56.35,56.22,56.22,99359.0,47.8367,47.8792,47.7687,47.7687,99359.0
2020-05-01 10:55:00,56.23,56.28,56.11,56.12,126216.0,47.7772,47.8197,47.6753,47.6838,126216.0
2020-05-01 11:00:00,56.12,56.23,56.11,56.18,152442.0,47.6838,47.7772,47.6753,47.7347,152442.0
2020-05-01 11:05:00,56.18,56.18,56.09,56.11,289711.0,47.7347,47.7347,47.6583,47.6753,289711.0
2020-05-01 11:10:00,56.12,56.19,56.07,56.14,109907.0,47.6838,47.7432,47.6413,47.7008,109907.0
2020-05-01 11:15:00,56.14,56.14,56.01,56.02,83132.0,47.7008,47.7008,47.5903,47.5988,83132.0
2020-05-01 11:20:00,56.01,56.06,55.92,55.96,102285.0,47.5903,47.6328,47.5138,47.5478,102285.0
2020-05-01 11:25:00,55.96,55.96,55.79,55.79,122082.0,47.5478,47.5478,47.4034,47.4034,122082.0
2020-05-01 11:30:00,55.79,55.82,55.71,55.74,127843.0,47.4034,47.4289,47.3354,47.3609,127843.0
2020-05-01 11:35:00,55.75,55.85,55.72,55.84,65681.0,47.3694,47.4544,47.3439,47.4459,65681.0
2020-05-01 11:40:00,55.83,55.9,55.8,55.82,71036.0,47.4374,47.4968,47.4119,47.4289,71036.0
2020-05-01 11:45:00,55.81,55.81,55.72,55.77,66872.0,47.4204,47.4204,47.3439,47.3864,66872.0
2020-05-01 11:50:00,55.77,55.78,55.71,55.75,80143.0,47.3864,47.3949,47.3354,47.3694,80143.0
2020-05-01 11:55:00,55.77,55.84,55.74,55.84,107219.0,47.3864,47.4459,47.3609,47.4459,107219.0
2020-05-01 12:00:00,55.83,55.85,55.75,55.78,89751.0,47.4374,47.4544,47.3694,47.3949,89751.0
2020-05-01 12:05:00,55.78,55.91,55.78,55.91,106875.0,47.3949,47.5053,47.3949,47.5053,106875.0
2020-05-01 12:10:00,55.91,55.98,55.9,55.96,98067.0,47.5053,47.5648,47.4968,47.5478,98067.0
2020-05-01 12:15:00,55.96,55.97,55.81,55.83,91582.0,47.5478,47.5563,47.4204,47.4374,91582.0
2020-05-01 12:20:00,55.83,55.94,55.83,55.89,62682.0,47.4374,47.5308,47.4374,47.4883,62682.0
2020-05-01 12:25:00,55.9,55.95,55.86,55.9,71802.0,47.4968,47.5393,47.4629,47.4968,71802.0
2020-05-01 12:30:00,55.89,55.89,55.8,55.87,76966.0,47.4883,47.4883,47.4119,47.4713,76966.0
2020-05-01 12:35:00,55.87,55.88,55.82,55.85,50308.0,47.4713,47.4798,47.4289,47.4544,50308.0
2020-05-01 12:40:00,55.85,55.93,55.82,55.85,76465.0,47.4544,47.5223,47.4289,47.4544,76465.0
2020-05-01 12:45:00,55.86,55.95,55.85,55.92,40772.0,47.4629,47.5393,47.4544,47.5138,40772.0
2020-05-01 12:50:00,55.93,55.95,55.89,55.91,56923.0,47.5223,47.5393,47.4883,47.5053,56923.0
2020-05-01 12:55:00,55.91,55.96,55.89,55.93,48503.0,47.5053,47.5478,47.4883,47.5223,48503.0
2020-05-01 13:00:00,55.93,56.05,55.93,56.03,209628.0,47.5223,47.6243,47.5223,47.6073,209628.0
2020-05-01 13:05:00,56.04,56.04,55.84,55.87,97168.0,47.6158,47.6158,47.4459,47.4713,97168.0
2020-05-01 13:10:00,55.86,55.87,55.78,55.81,125386.0,47.4629,47.4713,47.3949,47.4204,125386.0
2020-05-01 13:15:00,55.81,55.85,55.67,55.68,141470.0,47.4204,47.4544,47.3014,47.3099,141470.0
2020-05-01 13:20:00,55.69,55.69,55.56,55.58,131078.0,47.3184,47.3184,47.2079,47.2249,131078.0
2020-05-01 13:25:00,55.59,55.74,55.59,55.73,63574.0,47.2334,47.3609,47.2334,47.3524,63574.0
2020-05-01 13:30:00,55.73,55.83,55.69,55.73,74121.0,47.3524,47.4374,47.3184,47.3524,74121.0
2020-05-01 13:35:00,55.73,55.74,55.65,55.66,82970.0,47.3524,47.3609,47.2844,47.2929,82970.0
2020-05-01 13:40:00,55.66,55.74,55.65,55.72,85759.0,47.2929,47.3609,47.2844,47.3439,85759.0
2020-05-01 13:45:00,55.72,55.74,55.63,55.65,97466.0,47.3439,47.3609,47.2674,47.2844,97466.0
2020-05-01 13:50:00,55.66,55.69,55.62,55.65,128758.0,47.2929,47.3184,47.2589,47.2844,128758.0
2020-05-01 13:55:00,55.65,55.75,55.64,55.69,59845.0,47.2844,47.3694,47.2759,47.3184,59845.0
2020-05-01 14:00:00,55.69,55.76,55.61,55.72,71146.0,47.3184,47.3779,47.2504,47.3439,71146.0
2020-05-01 14:05:00,55.73,55.76,55.65,55.69,248189.0,47.3524,47.3779,47.2844,47.3184,248189.0
2020-05-01 14:10:00,55.69,55.77,55.65,55.66,66122.0,47.3184,47.3864,47.2844,47.2929,66122.0
2020-05-01 14:15:00,55.67,55.81,55.67,55.8,79789.0,47.3014,47.4204,47.3014,47.4119,79789.0
2020-05-01 14:20:00,55.8,55.87,55.79,55.82,177677.0,47.4119,47.4713,47.4034,47.4289,177677.0
2020-05-01 14:25:00,55.82,55.87,55.79,55.8,136284.0,47.4289,47.4713,47.4034,47.4119,136284.0
2020-05-01 14:30:00,55.8,55.82,55.76,55.79,78206.0,47.4119,47.4289,47.3779,47.4034,78206.0
2020-05-01 14:35:00,55.79,55.81,55.75,55.78,91576.0,47.4034,47.4204,47.3694,47.3949,91576.0
2020-05-01 14:40:00,55.78,55.82,55.74,55.75,49426.0,47.3949,47.4289,47.3609,47.3694,49426.0
2020-05-01 14:45:00,55.74,55.77,55.7,55.73,83232.0,47.3609,47.3864,47.3269,47.3524,83232.0
2020-05-01 14:50:00,55.72,55.77,55.67,55.77,68508.0,47.3439,47.3864,47.3014,47.3864,68508.0
2020-05-01 14:55:00,55.77,55.85,55.74,55.82,115680.0,47.3864,47.4544,47.3609,47.4289,115680.0
2020-05-01 15:00:00,55.81,55.85,55.71,55.73,99876.0,47.4204,47.4544,47.3354,47.3524,99876.0
2020-05-01 15:05:00,55.73,55.76,55.69,55.74,137153.0,47.3524,47.3779,47.3184,47.3609,137153.0
2020-05-01 15:10:00,55.74,55.88,55.7,55.83,99622.0,47.3609,47.4798,47.3269,47.4374,99622.0
2020-05-01 15:15:00,55.83,55.86,55.78,55.84,93270.0,47.4374,47.4629,47.3949,47.4459,93270.0
2020-05-01 15:20:00,55.85,55.91,55.85,55.85,93995.0,47.4544,47.5053,47.4544,47.4544,93995.0
2020-05-01 15:25:00,55.84,55.85,55.75,55.78,199576.0,47.4459,47.4544,47.3694,47.3949,199576.0
2020-05-01 15:30:00,55.78,55.83,55.72,55.72,206117.0,47.3949,47.4374,47.3439,47.3439,206117.0
2020-05-01 15:35:00,55.72,55.87,55.72,55.85,182601.0,47.3439,47.4713,47.3439,47.4544,182601.0
2020-05-01 15:40:00,55.86,55.96,55.79,55.86,307879.0,47.4629,47.5478,47.4034,47.4629,307879.0
2020-05-01 15:45:00,55.86,55.97,55.78,55.92,269666.0,47.4629,47.5563,47.3949,47.5138,269666.0
2020-05-01 15:50:00,55.92,55.92,55.6,55.65,550641.0,47.5138,47.5138,47.2419,47.2844,550641.0
2020-05-01 15:55:00,55.65,55.88,55.65,55.88,1044854.0,47.2844,47.4798,47.2844,47.4798,1044854.0
2020-05-04 09:30:00,55.8,56.03,55.39,55.44,381664.0,47.4119,47.6073,47.0635,47.106,381664.0
2020-05-04 09:35:00,55.44,55.69,55.38,55.57,361728.0,47.106,47.3184,47.055,47.2164,361728.0
2020-05-04 09:40:00,55.57,55.61,55.4,55.42,140342.0,47.2164,47.2504,47.072,47.089,140342.0
2020-05-04 09:45:00,55.41,55.47,55.28,55.32,161681.0,47.0805,47.1315,46.97,47.004,161681.0
2020-05-04 09:50:00,55.33,55.45,55.25,55.44,216933.0,47.0125,47.1145,46.9446,47.106,216933.0
2020-05-04 09:55:00,55.43,55.54,55.37,55.38,237808.0,47.0975,47.191,47.0465,47.055,237808.0
2020-05-04 10:00:00,55.39,55.56,55.37,55.49,238550.0,47.0635,47.2079,47.0465,47.1485,238550.0
2020-05-04 10:05:00,55.49,55.53,55.27,55.37,290352.0,47.1485,47.1825,46.9615,47.0465,290352.0
2020-05-04 10:10:00,55.38,55.47,55.29,55.47,293459.0,47.055,47.1315,46.9785,47.1315,293459.0
2020-05-04 10:15:00,55.46,55.58,55.41,55.51,236556.0,47.123,47.2249,47.0805,47.1655,236556.0
2020-05-04 10:20:00,55.5,55.6,55.41,55.41,230087.0,47.157,47.2419,47.0805,47.0805,230087.0
2020-05-04 10:25:00,55.4,55.46,55.38,55.45,149467.0,47.072,47.123,47.055,47.1145,149467.0
2020-05-04 10:30:00,55.46,55.57,55.39,55.44,164976.0,47.123,47.2164,47.0635,47.106,164976.0
2020-05-04 10:35:00,55.43,55.51,55.4,55.49,93067.0,47.0975,47.1655,47.072,47.1485,93067.0
2020-05-04 10:40:00,55.49,55.56,55.45,55.48,120942.0,47.1485,47.2079,47.1145,47.14,120942.0
2020-05-04 10:45:00,55.48,55.49,55.41,55.43,131302.0,47.14,47.1485,47.0805,47.0975,131302.0
2020-05-04 10:50:00,55.44,55.48,55.36,55.47,96159.0,47.106,47.14,47.038,47.1315,96159.0
2020-05-04 10:55:00,55.47,55.5,55.37,55.37,127803.0,47.1315,47.157,47.0465,47.0465,127803.0
2020-05-04 11:00:00,55.38,55.47,55.29,55.45,82021.0,47.055,47.1315,46.9785,47.1145,82021.0
2020-05-04 11:05:00,55.45,55.67,55.44,55.65,97660.0,47.1145,47.3014,47.106,47.2844,97660.0
2020-05-04 11:10:00,55.65,55.68,55.5,55.52,155310.0,47.2844,47.3099,47.157,47.174,155310.0
2020-05-04 11:15:00,55.53,55.71,55.52,55.69,94885.0,47.1825,47.3354,47.174,47.3184,94885.0
2020-05-04 11:20:00,55.69,55.81,55.62,55.78,165765.0,47.3184,47.4204,47.2589,47.3949,165765.0
2020-05-04 11:25:00,55.77,55.77,55.55,55.56,154629.0,47.3864,47.3864,47.1995,47.2079,154629.0
2020-05-04 11:30:00,55.55,55.6,55.5,55.57,186083.0,47.1995,47.2419,47.157,47.2164,186083.0
2020-05-04 11:35:00,55.57,55.65,55.57,55.62,99755.0,47.2164,47.2844,47.2164,47.2589,99755.0
2020-05-04 11:40:00,55.61,55.67,55.6,55.62,125137.0,47.2504,47.3014,47.2419,47.2589,125137.0
2020-05-04 11:45:00,55.63,55.71,55.62,55.66,113716.0,47.2674,47.3354,47.2589,47.2929,113716.0
2020-05-04 11:50:00,55.66,55.74,55.62,55.73,161011.0,47.2929,47.3609,47.2589,47.3524,161011.0
2020-05-04 11:55:00,55.74,55.75,55.63,55.64,98429.0,47.3609,47.3694,47.2674,47.2759,98429.0
2020-05-04 12:00:00,55.65,55.7,55.62,55.66,99269.0,47.2844,47.3269,47.2589,47.2929,99269.0
2020-05-04 12:05:00,55.67,55.73,55.64,55.72,63356.0,47.3014,47.3524,47.2759,47.3439,63356.0
2020-05-04 12:10:00,55.72,55.81,55.7,55.7,75066.0,47.3439,47.4204,47.3269,47.3269,75066.0
2020-05-04 12:15:00,55.7,55.76,55.64,55.75,74239.0,47.3269,47.3779,47.2759,47.3694,74239.0
2020-05-04 12:20:00,55.75,55.76,55.69,55.73,47158.0,47.3694,47.3779,47.3184,47.3524,47158.0
2020-05-04 12:25:00,55.74,55.84,55.72,55.73,55743.0,47.3609,47.4459,47.3439,47.3524,55743.0
2020-05-04 12:30:00,55.73,55.79,55.69,55.72,89272.0,47.3524,47.4034,47.3184,47.3439,89272.0
2020-05-04 12:35:00,55.73,55.74,55.63,55.64,89076.0,47.3524,47.3609,47.2674,47.2759,89076.0
2020-05-04 12:40:00,55.64,55.65,55.58,55.65,168770.0,47.2759,47.2844,47.2249,47.2844,168770.0
2020-05-04 12:45:00,55.64,55.71,55.63,55.66,47202.0,47.2759,47.3354,47.2674,47.2929,47202.0
2020-05-04 12:50:00,55.66,55.72,55.64,55.67,60798.0,47.2929,47.3439,47.2759,47.3014,60798.0
2020-05-04 12:55:00,55.66,55.67,55.64,55.65,57096.0,47.2929,47.3014,47.2759,47.2844,57096.0
2020-05-04 13:00:00,55.65,55.74,55.6,55.72,77497.0,47.2844,47.3609,47.2419,47.3439,77497.0
2020-05-04 13:05:00,55.73,55.77,55.68,55.71,61734.0,47.3524,47.3864,47.3099,47.3354,61734.0
2020-05-04 13:10:00,55.72,55.73,55.61,55.68,125881.0,47.3439,47.3524,47.2504,47.3099,125881.0
2020-05-04 13:15:00,55.68,55.75,55.57,55.66,160283.0,47.3099,47.3694,47.2164,47.2929,160283.0
2020-05-04 13:20:00,55.65,55.71,55.63,55.7,79873.0,47.2844,47.3354,47.2674,47.3269,79873.0
2020-05-04 13:25:00,55.7,55.77,55.66,55.76,84858.0,47.3269,47.3864,47.2929,47.3779,84858.0
2020-05-04 13:30:00,55.76,55.81,55.76,55.77,48992.0,47.3779,47.4204,47.3779,47.3864,48992.0
2020-05-04 13:35:00,55.77,55.93,55.76,55.91,164186.0,47.3864,47.5223,47.3779,47.5053,164186.0
2020-05-04 13:40:00,55.91,55.94,55.85,55.93,99043.0,47.5053,47.5308,47.4544,47.5223,99043.0
2020-05-04 13:45:00,55.93,56.03,55.91,56.0,182085.0,47.5223,47.6073,47.5053,47.5818,182085.0
2020-05-04 13:50:00,56.0,56.06,55.94,55.96,316522.0,47.5818,47.6328,47.5308,47.5478,316522.0
2020-05-04 13:55:00,55.96,56.08,55.96,56.05,120854.0,47.5478,47.6498,47.5478,47.6243,120854.0
2020-05-04 14:00:00,56.05,56.09,56.04,56.09,69249.0,47.6243,47.6583,47.6158,47.6583,69249.0
2020-05-04 14:05:00,56.08,56.09,55.95,55.99,85751.0,47.6498,47.6583,47.5393,47.5733,85751.0
2020-05-04 14:10:00,55.99,56.07,55.98,56.07,86635.0,47.5733,47.6413,47.5648,47.6413,86635.0
2020-05-04 14:15:00,56.07,56.08,55.99,56.02,68154.0,47.6413,47.6498,47.5733,47.5988,68154.0
2020-05-04 14:20:00,56.02,56.04,55.97,55.99,67118.0,47.5988,47.6158,47.5563,47.5733,67118.0
2020-05-04 14:25:00,55.98,56.01,55.92,55.95,93946.0,47.5648,47.5903,47.5138,47.5393,93946.0
2020-05-04 14:30:00,55.95,56.07,55.95,55.96,107517.0,47.5393,47.6413,47.5393,47.5478,107517.0
2020-05-04 14:35:00,55.96,55.96,55.89,55.91,70558.0,47.5478,47.5478,47.4883,47.5053,70558.0
2020-05-04 14:40:00,55.91,55.95,55.89,55.93,102486.0,47.5053,47.5393,47.4883,47.5223,102486.0
2020-05-04 14:45:00,55.92,56.04,55.91,56.04,84568.0,47.5138,47.6158,47.5053,47.6158,84568.0
2020-05-04 14:50:00,56.04,56.13,56.03,56.05,115059.0,47.6158,47.6923,47.6073,47.6243,115059.0
2020-05-04 14:55:00,56.04,56.12,56.03,56.09,107576.0,47.6158,47.6838,47.6073,47.6583,107576.0
2020-05-04 15:00:00,56.09,56.15,56.08,56.11,104549.0,47.6583,47.7093,47.6498,47.6753,104549.0
2020-05-04 15:05:00,56.11,56.11,56.05,56.09,90485.0,47.6753,47.6753,47.6243,47.6583,90485.0
2020-05-04 15:10:00,56.09,56.2,56.08,56.18,71306.0,47.6583,47.7517,47.6498,47.7347,71306.0
2020-05-04 15:15:00,56.18,56.27,56.17,56.27,171934.0,47.7347,47.8112,47.7263,47.8112,171934.0
2020-05-04 15:20:00,56.27,56.3,56.22,56.23,75462.0,47.8112,47.8367,47.7687,47.7772,75462.0
2020-05-04 15:25:00,56.22,56.29,56.18,56.27,189456.0,47.7687,47.8282,47.7347,47.8112,189456.0
2020-05-04 15:30:00,56.26,56.39,56.25,56.38,221444.0,47.8027,47.9132,47.7942,47.9047,221444.0
2020-05-04 15:35:00,56.39,56.41,56.34,56.37,108946.0,47.9132,47.9302,47.8707,47.8962,108946.0
2020-05-04 15:40:00,56.38,56.43,56.34,56.39,177937.0,47.9047,47.9472,47.8707,47.9132,177937.0
2020-05-04 15:45:00,56.38,56.44,56.36,56.41,219853.0,47.9047,47.9557,47.8877,47.9302,219853.0
2020-05-04 15:50:00,56.41,56.41,56.15,56.22,384231.0,47.9302,47.9302,47.7093,47.7687,384231.0
2020-05-04 15:55:00,56.22,56.3,56.18,56.27,446895.0,47.7687,47.8367,47.7347,47.8112,446895.0
2020-05-05 09:30:00,56.39,56.7,56.39,56.66,302111.0,47.9132,48.1766,47.9132,48.1426,302111.0
2020-05-05 09:35:00,56.66,56.76,56.58,56.6,145367.0,48.1426,48.2276,48.0746,48.0916,145367.0
2020-05-05 09:40:00,56.61,56.83,56.56,56.67,283294.0,48.1001,48.287,48.0576,48.1511,283294.0
2020-05-05 09:45:00,56.68,56.89,56.64,56.83,122755.0,48.1596,48.338,48.1256,48.287,122755.0
2020-05-05 09:50:00,56.84,57.0,56.83,56.99,211993.0,48.2955,48.4315,48.287,48.423,211993.0
2020-05-05 09:55:00,57.0,57.05,56.95,56.98,207989.0,48.4315,48.474,48.389,48.4145,207989.0
2020-05-05 10:00:00,56.98,57.01,56.73,56.75,98165.0,48.4145,48.44,48.2021,48.2191,98165.0
2020-05-05 10:05:00,56.75,56.89,56.74,56.8,76782.0,48.2191,48.338,48.2106,48.2615,76782.0
2020-05-05 10:10:00,56.8,56.8,56.65,56.72,67454.0,48.2615,48.2615,48.1341,48.1936,67454.0
2020-05-05 10:15:00,56.72,56.91,56.72,56.82,93772.0,48.1936,48.355,48.1936,48.2785,93772.0
2020-05-05 10:20:00,56.82,56.89,56.76,56.79,111017.0,48.2785,48.338,48.2276,48.2531,111017.0
2020-05-05 10:25:00,56.79,56.88,56.75,56.88,138353.0,48.2531,48.3295,48.2191,48.3295,138353.0
2020-05-05 10:30:00,56.88,56.88,56.74,56.81,110231.0,48.3295,48.3295,48.2106,48.27,110231.0
2020-05-05 10:35:00,56.81,56.93,56.81,56.9,261875.0,48.27,48.372,48.27,48.3465,261875.0
2020-05-05 10:40:00,56.91,57.02,56.89,57.01,142332.0,48.355,48.4485,48.338,48.44,142332.0
2020-05-05 10:45:00,57.01,57.1,56.94,57.01,233901.0,48.44,48.5164,48.3805,48.44,233901.0
2020-05-05 10:50:00,57.01,57.04,56.92,57.02,146423.0,48.44,48.4655,48.3635,48.4485,146423.0
2020-05-05 10:55:00,57.02,57.09,56.97,57.02,85421.0,48.4485,48.508,48.406,48.4485,85421.0
2020-05-05 11:00:00,57.03,57.1,56.99,57.07,66814.0,48.457,48.5164,48.423,48.491,66814.0
2020-05-05 11:05:00,57.06,57.14,57.03,57.11,114082.0,48.4825,48.5504,48.457,48.5249,114082.0
2020-05-05 11:10:00,57.11,57.12,57.05,57.12,62035.0,48.5249,48.5334,48.474,48.5334,62035.0
2020-05-05 11:15:00,57.12,57.14,57.06,57.14,79490.0,48.5334,48.5504,48.4825,48.5504,79490.0
2020-05-05 11:20:00,57.15,57.27,57.13,57.14,276977.0,48.5589,48.6609,48.5419,48.5504,276977.0
2020-05-05 11:25:00,57.14,57.19,57.12,57.16,247347.0,48.5504,48.5929,48.5334,48.5674,247347.0
2020-05-05 11:30:00,57.17,57.21,57.12,57.18,214785.0,48.5759,48.6099,48.5334,48.5844,214785.0
2020-05-05 11:35:00,57.18,57.2,57.12,57.18,113606.0,48.5844,48.6014,48.5334,48.5844,113606.0
2020-05-05 11:40:00,57.19,57.28,57.18,57.22,101433.0,48.5929,48.6694,48.5844,48.6184,101433.0
2020-05-05 11:45:00,57.21,57.22,57.13,57.16,54534.0,48.6099,48.6184,48.5419,48.5674,54534.0
2020-05-05 11:50:00,57.15,57.21,57.12,57.15,76651.0,48.5589,48.6099,48.5334,48.5589,76651.0
2020-05-05 11:55:00,57.15,57.21,57.14,57.2,72481.0,48.5589,48.6099,48.5504,48.6014,72481.0
2020-05-05 12:00:00,57.2,57.28,57.19,57.24,72959.0,48.6014,48.6694,48.5929,48.6354,72959.0
2020-05-05 12:05:00,57.24,57.32,57.24,57.28,36969.0,48.6354,48.7034,48.6354,48.6694,36969.0
2020-05-05 12:10:00,57.28,57.36,57.28,57.36,42673.0,48.6694,48.7374,48.6694,48.7374,42673.0
2020-05-05 12:15:00,57.35,57.36,57.27,57.29,50790.0,48.7289,48.7374,48.6609,48.6779,50790.0
2020-05-05 12:20:00,57.29,57.34,57.27,57.3,52380.0,48.6779,48.7204,48.6609,48.6864,52380.0
2020-05-05 12:25:00,57.31,57.34,57.26,57.29,54773.0,48.6949,48.7204,48.6524,48.6779,54773.0
2020-05-05 12:30:00,57.29,57.32,57.23,57.23,106786.0,48.6779,48.7034,48.6269,48.6269,106786.0
2020-05-05 12:35:00,57.23,57.26,57.18,57.19,42516.0,48.6269,48.6524,48.5844,48.5929,42516.0
2020-05-05 12:40:00,57.19,57.21,57.16,57.19,68998.0,48.5929,48.6099,48.5674,48.5929,68998.0
2020-05-05 12:45:00,57.19,57.23,57.15,57.15,150398.0,48.5929,48.6269,48.5589,48.5589,150398.0
2020-05-05 12:50:00,57.16,57.2,57.13,57.14,51321.0,48.5674,48.6014,48.5419,48.5504,51321.0
2020-05-05 12:55:00,57.14,57.15,57.07,57.07,50548.0,48.5504,48.5589,48.491,48.491,50548.0
2020-05-05 13:00:00,57.08,57.13,57.01,57.03,80322.0,48.4995,48.5419,48.44,48.457,80322.0
2020-05-05 13:05:00,57.02,57.06,56.97,57.0,109997.0,48.4485,48.4825,48.406,48.4315,109997.0
2020-05-05 13:10:00,57.01,57.04,56.96,57.02,62734.0,48.44,48.4655,48.3975,48.4485,62734.0
2020-05-05 13:15:00,57.02,57.03,56.97,57.02,64090.0,48.4485,48.457,48.406,48.4485,64090.0
2020-05-05 13:20:00,57.02,57.02,56.93,56.95,91702.0,48.4485,48.4485,48.372,48.389,91702.0
2020-05-05 13:25:00,56.96,57.01,56.95,56.98,65200.0,48.3975,48.44,48.389,48.4145,65200.0
2020-05-05 13:30:00,56.98,57.05,56.98,57.05,64727.0,48.4145,48.474,48.4145,48.474,64727.0
2020-05-05 13:35:00,57.05,57.13,57.04,57.1,50759.0,48.474,48.5419,48.4655,48.5164,50759.0
2020-05-05 13:40:00,57.1,57.1,57.03,57.08,56689.0,48.5164,48.5164,48.457,48.4995,56689.0
2020-05-05 13:45:00,57.08,57.11,57.06,57.1,46881.0,48.4995,48.5249,48.4825,48.5164,46881.0
2020-05-05 13:50:00,57.1,57.14,57.09,57.14,66297.0,48.5164,48.5504,48.508,48.5504,66297.0
2020-05-05 13:55:00,57.13,57.16,57.09,57.1,98935.0,48.5419,48.5674,48.508,48.5164,98935.0
2020-05-05 14:00:00,57.1,57.16,57.08,57.12,58642.0,48.5164,48.5674,48.4995,48.5334,58642.0
2020-05-05 14:05:00,57.11,57.18,57.09,57.18,50912.0,48.5249,48.5844,48.508,48.5844,50912.0
2020-05-05 14:10:00,57.18,57.31,57.18,57.3,181435.0,48.5844,48.6949,48.5844,48.6864,181435.0
2020-05-05 14:15:00,57.3,57.4,57.26,57.39,110596.0,48.6864,48.7714,48.6524,48.7629,110596.0
2020-05-05 14:20:00,57.39,57.41,57.29,57.32,109071.0,48.7629,48.7798,48.6779,48.7034,109071.0
2020-05-05 14:25:00,57.31,57.33,57.21,57.23,87915.0,48.6949,48.7119,48.6099,48.6269,87915.0
2020-05-05 14:30:00,57.22,57.28,57.16,57.19,131256.0,48.6184,48.6694,48.5674,48.5929,131256.0
2020-05-05 14:35:00,57.2,57.26,57.12,57.16,261887.0,48.6014,48.6524,48.5334,48.5674,261887.0
2020-05-05 14:40:00,57.16,57.2,57.16,57.19,96998.0,48.5674,48.6014,48.5674,48.5929,96998.0
2020-05-05 14:45:00,57.18,57.26,57.17,57.23,93098.0,48.5844,48.6524,48.5759,48.6269,93098.0
2020-05-05 14:50:00,57.23,57.33,57.22,57.3,70553.0,48.6269,48.7119,48.6184,48.6864,70553.0
2020-05-05 14:55:00,57.31,57.42,57.3,57.42,80932.0,48.6949,48.7883,48.6864,48.7883,80932.0
2020-05-05 15:00:00,57.42,57.43,57.35,57.42,115021.0,48.7883,48.7968,48.7289,48.7883,115021.0
2020-05-05 15:05:00,57.42,57.44,57.35,57.39,135101.0,48.7883,48.8053,48.7289,48.7629,135101.0
2020-05-05 15:10:00,57.39,57.39,57.31,57.32,265177.0,48.7629,48.7629,48.6949,48.7034,265177.0
2020-05-05 15:15:00,57.32,57.32,57.01,57.03,454820.0,48.7034,48.7034,48.44,48.457,454820.0
2020-05-05 15:20:00,57.04,57.09,57.0,57.08,168462.0,48.4655,48.508,48.4315,48.4995,168462.0
2020-05-05 15:25:00,57.08,57.15,56.92,57.0,174914.0,48.4995,48.5589,48.3635,48.4315,174914.0
2020-05-05 15:30:00,56.99,57.05,56.9,56.92,538310.0,48.423,48.474,48.3465,48.3635,538310.0
2020-05-05 15:35:00,56.92,56.94,56.76,56.84,463335.0,48.3635,48.3805,48.2276,48.2955,463335.0
2020-05-05 15:40:00,56.84,56.96,56.79,56.96,177154.0,48.2955,48.3975,48.2531,48.3975,177154.0
2020-05-05 15:45:00,56.95,56.96,56.86,56.9,191690.0,48.389,48.3975,48.3125,48.3465,191690.0
2020-05-05 15:50:00,56.9,57.02,56.87,56.9,318174.0,48.3465,48.4485,48.321,48.3465,318174.0
2020-05-05 15:55:00,56.9,56.91,56.76,56.76,699362.0,48.3465,48.355,48.2276,48.2276,699362.0
2020-05-06 09:30:00,56.85,57.0,56.49,56.53,242837.0,48.304,48.4315,47.9981,48.0321,242837.0
2020-05-06 09:35:00,56.53,56.56,56.22,56.26,152096.0,48.0321,48.0576,47.7687,47.8027,152096.0
2020-05-06 09:40:00,56.26,56.32,56.1,56.2,262977.0,47.8027,47.8537,47.6668,47.7517,262977.0
2020-05-06 09:45:00,56.2,56.2,56.07,56.17,259376.0,47.7517,47.7517,47.6413,47.7263,259376.0
2020-05-06 09:50:00,56.16,56.19,56.01,56.01,116297.0,47.7178,47.7432,47.5903,47.5903,116297.0
2020-05-06 09:55:00,56.01,56.06,55.91,55.99,153524.0,47.5903,47.6328,47.5053,47.5733,153524.0
2020-05-06 10:00:00,55.99,56.08,55.88,55.88,230806.0,47.5733,47.6498,47.4798,47.4798,230806.0
2020-05-06 10:05:00,55.88,55.99,55.88,55.98,199112.0,47.4798,47.5733,47.4798,47.5648,199112.0
2020-05-06 10:10:00,55.98,56.02,55.85,55.94,213329.0,47.5648,47.5988,47.4544,47.5308,213329.0
2020-05-06 10:15:00,55.95,56.18,55.92,56.17,187384.0,47.5393,47.7347,47.5138,47.7263,187384.0
2020-05-06 10:20:00,56.16,56.16,56.03,56.04,176905.0,47.7178,47.7178,47.6073,47.6158,176905.0
2020-05-06 10:25:00,56.04,56.1,55.96,56.0,129558.0,47.6158,47.6668,47.5478,47.5818,129558.0
2020-05-06 10:30:00,56.02,56.04,55.9,55.93,126662.0,47.5988,47.6158,47.4968,47.5223,126662.0
2020-05-06 10:35:00,55.94,55.95,55.86,55.92,148188.0,47.5308,47.5393,47.4629,47.5138,148188.0
2020-05-06 10:40:00,55.91,56.14,55.88,56.11,244603.0,47.5053,47.7008,47.4798,47.6753,244603.0
2020-05-06 10:45:00,56.1,56.41,56.09,56.37,247166.0,47.6668,47.9302,47.6583,47.8962,247166.0
2020-05-06 10:50:00,56.37,56.37,56.18,56.21,272139.0,47.8962,47.8962,47.7347,47.7602,272139.0
2020-05-06 10:55:00,56.2,56.25,56.13,56.21,92252.0,47.7517,47.7942,47.6923,47.7602,92252.0
2020-05-06 11:00:00,56.2,56.27,56.09,56.13,206812.0,47.7517,47.8112,47.6583,47.6923,206812.0
2020-05-06 11:05:00,56.13,56.17,56.0,56.05,113634.0,47.6923,47.7263,47.5818,47.6243,113634.0
2020-05-06 11:10:00,56.05,56.09,55.96,56.03,94001.0,47.6243,47.6583,47.5478,47.6073,94001.0
2020-05-06 11:15:00,56.03,56.05,55.93,55.95,107179.0,47.6073,47.6243,47.5223,47.5393,107179.0
2020-05-06 11:20:00,55.95,55.95,55.75,55.78,234312.0,47.5393,47.5393,47.3694,47.3949,234312.0
2020-05-06 11:25:00,55.78,55.88,55.73,55.88,156507.0,47.3949,47.4798,47.3524,47.4798,156507.0
2020-05-06 11:30:00,55.88,55.9,55.82,55.86,104425.0,47.4798,47.4968,47.4289,47.4629,104425.0
2020-05-06 11:35:00,55.87,55.95,55.82,55.83,329628.0,47.4713,47.5393,47.4289,47.4374,329628.0
2020-05-06 11:40:00,55.83,55.84,55.63,55.65,131371.0,47.4374,47.4459,47.2674,47.2844,131371.0
2020-05-06 11:45:00,55.64,55.75,55.63,55.69,85685.0,47.2759,47.3694,47.2674,47.3184,85685.0
2020-05-06 11:50:00,55.68,55.68,55.57,55.63,222666.0,47.3099,47.3099,47.2164,47.2674,222666.0
2020-05-06 11:55:00,55.63,55.71,55.63,55.65,293646.0,47.2674,47.3354,47.2674,47.2844,293646.0
2020-05-06 12:00:00,55.65,55.71,55.53,55.7,122461.0,47.2844,47.3354,47.1825,47.3269,122461.0
2020-05-06 12:05:00,55.71,55.71,55.57,55.59,77661.0,47.3354,47.3354,47.2164,47.2334,77661.0
2020-05-06 12:10:00,55.59,55.61,55.56,55.6,154494.0,47.2334,47.2504,47.2079,47.2419,154494.0
2020-05-06 12:15:00,55.6,55.67,55.57,55.61,531129.0,47.2419,47.3014,47.2164,47.2504,531129.0
2020-05-06 12:20:00,55.62,55.62,55.48,55.52,599577.0,47.2589,47.2589,47.14,47.174,599577.0
2020-05-06 12:25:00,55.52,55.61,55.44,55.55,389163.0,47.174,47.2504,47.106,47.1995,389163.0
2020-05-06 12:30:00,55.56,55.68,55.55,55.64,131793.0,47.2079,47.3099,47.1995,47.2759,131793.0
2020-05-06 12:35:00,55.64,55.7,55.6,55.65,93330.0,47.2759,47.3269,47.2419,47.2844,93330.0
2020-05-06 12:40:00,55.65,55.69,55.6,55.64,85558.0,47.2844,47.3184,47.2419,47.2759,85558.0
2020-05-06 12:45:00,55.64,55.74,55.64,55.71,113231.0,47.2759,47.3609,47.2759,47.3354,113231.0
2020-05-06 12:50:00,55.71,55.74,55.69,55.69,192466.0,47.3354,47.3609,47.3184,47.3184,192466.0
2020-05-06 12:55:00,55.69,55.71,55.64,55.64,87387.0,47.3184,47.3354,47.2759,47.2759,87387.0
2020-05-06 13:00:00,55.65,55.66,55.55,55.57,89660.0,47.2844,47.2929,47.1995,47.2164,89660.0
2020-05-06 13:05:00,55.58,55.59,55.54,55.56,151603.0,47.2249,47.2334,47.191,47.2079,151603.0
2020-05-06 13:10:00,55.55,55.6,55.53,55.57,87964.0,47.1995,47.2419,47.1825,47.2164,87964.0
2020-05-06 13:15:00,55.57,55.6,55.54,55.55,63906.0,47.2164,47.2419,47.191,47.1995,63906.0
2020-05-06 13:20:00,55.55,55.59,55.45,55.52,221355.0,47.1995,47.2334,47.1145,47.174,221355.0
2020-05-06 13:25:00,55.52,55.56,55.45,55.54,212396.0,47.174,47.2079,47.1145,47.191,212396.0
2020-05-06 13:30:00,55.53,55.61,55.52,55.58,45847.0,47.1825,47.2504,47.174,47.2249,45847.0
2020-05-06 13:35:00,55.59,55.68,55.55,55.66,170787.0,47.2334,47.3099,47.1995,47.2929,170787.0
2020-05-06 13:40:00,55.66,55.7,55.65,55.66,75396.0,47.2929,47.3269,47.2844,47.2929,75396.0
2020-05-06 13:45:00,55.66,55.73,55.61,55.63,98113.0,47.2929,47.3524,47.2504,47.2674,98113.0
2020-05-06 13:50:00,55.63,55.73,55.62,55.71,195484.0,47.2674,47.3524,47.2589,47.3354,195484.0
2020-05-06 13:55:00,55.72,55.77,55.69,55.72,148154.0,47.3439,47.3864,47.3184,47.3439,148154.0
2020-05-06 14:00:00,55.71,55.72,55.6,55.71,91615.0,47.3354,47.3439,47.2419,47.3354,91615.0
2020-05-06 14:05:00,55.71,55.75,55.67,55.69,74699.0,47.3354,47.3694,47.3014,47.3184,74699.0
2020-05-06 14:10:00,55.69,55.69,55.55,55.59,86517.0,47.3184,47.3184,47.1995,47.2334,86517.0
2020-05-06 14:15:00,55.59,55.68,55.57,55.6,90377.0,47.2334,47.3099,47.2164,47.2419,90377.0
2020-05-06 14:20:00,55.6,55.65,55.57,55.59,298640.0,47.2419,47.2844,47.2164,47.2334,298640.0
2020-05-06 14:25:00,55.59,55.62,55.46,55.48,254394.0,47.2334,47.2589,47.123,47.14,254394.0
2020-05-06 14:30:00,55.48,55.55,55.44,55.53,243267.0,47.14,47.1995,47.106,47.1825,243267.0
2020-05-06 14:35:00,55.52,55.52,55.39,55.4,425484.0,47.174,47.174,47.0635,47.072,425484.0
2020-05-06 14:40:00,55.39,55.47,55.36,55.45,177875.0,47.0635,47.1315,47.038,47.1145,177875.0
2020-05-06 14:45:00,55.44,55.48,55.38,55.44,578545.0,47.106,47.14,47.055,47.106,578545.0
2020-05-06 14:50:00,55.43,55.48,55.38,55.39,296154.0,47.0975,47.14,47.055,47.0635,296154.0
2020-05-06 14:55:00,55.39,55.4,55.34,55.35,177724.0,47.0635,47.072,47.021,47.0295,177724.0
2020-05-06 15:00:00,55.35,55.41,55.32,55.37,189878.0,47.0295,47.0805,47.004,47.0465,189878.0
2020-05-06 15:05:00,55.38,55.43,54.87,55.4,3811844.0,47.055,47.0975,46.6217,47.072,3811844.0
2020-05-06 15:10:00,55.4,55.42,55.31,55.33,360436.0,47.072,47.089,46.9955,47.0125,360436.0
2020-05-06 15:15:00,55.33,55.38,55.28,55.35,294400.0,47.0125,47.055,46.97,47.0295,294400.0
2020-05-06 15:20:00,55.34,55.35,55.27,55.29,207114.0,47.021,47.0295,46.9615,46.9785,207114.0
2020-05-06 15:25:00,55.29,55.32,55.2,55.2,325124.0,46.9785,47.004,46.9021,46.9021,325124.0
2020-05-06 15:30:00,55.2,55.2,55.01,55.02,262129.0,46.9021,46.9021,46.7406,46.7491,262129.0
2020-05-06 15:35:00,55.01,55.05,54.94,54.97,580355.0,46.7406,46.7746,46.6812,46.7066,580355.0
2020-05-06 15:40:00,54.97,54.98,54.75,54.91,823041.0,46.7066,46.7151,46.5197,46.6557,823041.0
2020-05-06 15:45:00,54.91,54.94,54.82,54.88,1149934.0,46.6557,46.6812,46.5792,46.6302,1149934.0
2020-05-06 15:50:00,54.88,54.98,54.83,54.91,741066.0,46.6302,46.7151,46.5877,46.6557,741066.0
2020-05-06 15:55:00,54.9,54.93,54.78,54.82,913922.0,46.6472,46.6727,46.5452,46.5792,913922.0
2020-05-07 09:30:00,55.46,55.95,55.44,55.72,465318.0,47.123,47.5393,47.106,47.3439,465318.0
2020-05-07 09:35:00,55.72,55.81,55.51,55.67,398899.0,47.3439,47.4204,47.1655,47.3014,398899.0
2020-05-07 09:40:00,55.66,55.85,55.59,55.6,367055.0,47.2929,47.4544,47.2334,47.2419,367055.0
2020-05-07 09:45:00,55.59,55.67,55.41,55.46,222540.0,47.2334,47.3014,47.0805,47.123,222540.0
2020-05-07 09:50:00,55.47,55.84,55.43,55.83,160335.0,47.1315,47.4459,47.0975,47.4374,160335.0
2020-05-07 09:55:00,55.81,55.83,55.63,55.64,414567.0,47.4204,47.4374,47.2674,47.2759,414567.0
2020-05-07 10:00:00,55.64,55.7,55.45,55.49,591535.0,47.2759,47.3269,47.1145,47.1485,591535.0
2020-05-07 10:05:00,55.5,55.57,55.36,55.39,271619.0,47.157,47.2164,47.038,47.0635,271619.0
2020-05-07 10:10:00,55.4,55.42,55.14,55.15,200961.0,47.072,47.089,46.8511,46.8596,200961.0
2020-05-07 10:15:00,55.16,55.36,55.15,55.3,210876.0,46.8681,47.038,46.8596,46.987,210876.0
2020-05-07 10:20:00,55.3,55.38,55.27,55.33,352771.0,46.987,47.055,46.9615,47.0125,352771.0
2020-05-07 10:25:00,55.32,55.35,55.21,55.25,288645.0,47.004,47.0295,46.9106,46.9446,288645.0
2020-05-07 10:30:00,55.25,55.32,55.17,55.32,276210.0,46.9446,47.004,46.8766,47.004,276210.0
2020-05-07 10:35:00,55.32,55.52,55.31,55.5,127605.0,47.004,47.174,46.9955,47.157,127605.0
2020-05-07 10:40:00,55.5,55.52,55.36,55.43,113302.0,47.157,47.174,47.038,47.0975,113302.0
2020-05-07 10:45:00,55.44,55.51,55.28,55.3,118674.0,47.106,47.1655,46.97,46.987,118674.0
2020-05-07 10:50:00,55.29,55.46,55.29,55.36,210170.0,46.9785,47.123,46.9785,47.038,210170.0
2020-05-07 10:55:00,55.36,55.39,55.26,55.28,127187.0,47.038,47.0635,46.953,46.97,127187.0
2020-05-07 11:00:00,55.29,55.31,55.05,55.08,130489.0,46.9785,46.9955,46.7746,46.8001,130489.0
2020-05-07 11:05:00,55.07,55.19,55.05,55.09,124210.0,46.7916,46.8936,46.7746,46.8086,124210.0
2020-05-07 11:10:00,55.09,55.2,55.07,55.15,123238.0,46.8086,46.9021,46.7916,46.8596,123238.0
2020-05-07 11:15:00,55.15,55.33,55.12,55.31,112466.0,46.8596,47.0125,46.8341,46.9955,112466.0
2020-05-07 11:20:00,55.31,55.4,55.26,55.39,90407.0,46.9955,47.072,46.953,47.0635,90407.0
2020-05-07 11:25:00,55.4,55.49,55.36,55.42,102631.0,47.072,47.1485,47.038,47.089,102631.0
2020-05-07 11:30:00,55.43,55.56,55.39,55.48,101008.0,47.0975,47.2079,47.0635,47.14,101008.0
2020-05-07 11:35:00,55.5,55.52,55.39,55.39,73515.0,47.157,47.174,47.0635,47.0635,73515.0
2020-05-07 11:40:00,55.4,55.66,55.4,55.64,168216.0,47.072,47.2929,47.072,47.2759,168216.0
2020-05-07 11:45:00,55.65,55.78,55.62,55.72,154597.0,47.2844,47.3949,47.2589,47.3439,154597.0
2020-05-07 11:50:00,55.73,55.79,55.63,55.69,156661.0,47.3524,47.4034,47.2674,47.3184,156661.0
2020-05-07 11:55:00,55.69,55.72,55.63,55.72,148400.0,47.3184,47.3439,47.2674,47.3439,148400.0
2020-05-07 12:00:00,55.72,55.81,55.64,55.66,124922.0,47.3439,47.4204,47.2759,47.2929,124922.0
2020-05-07 12:05:00,55.65,55.7,55.59,55.7,116210.0,47.2844,47.3269,47.2334,47.3269,116210.0
2020-05-07 12:10:00,55.7,55.73,55.61,55.62,85797.0,47.3269,47.3524,47.2504,47.2589,85797.0
2020-05-07 12:15:00,55.63,55.69,55.61,55.69,81413.0,47.2674,47.3184,47.2504,47.3184,81413.0
2020-05-07 12:20:00,55.69,55.72,55.59,55.63,104764.0,47.3184,47.3439,47.2334,47.2674,104764.0
2020-05-07 12:25:00,55.64,55.64,55.55,55.57,98343.0,47.2759,47.2759,47.1995,47.2164,98343.0
2020-05-07 12:30:00,55.56,55.65,55.55,55.58,118298.0,47.2079,47.2844,47.1995,47.2249,118298.0
2020-05-07 12:35:00,55.58,55.67,55.55,55.55,68219.0,47.2249,47.3014,47.1995,47.1995,68219.0
2020-05-07 12:40:00,55.56,55.56,55.5,55.5,87859.0,47.2079,47.2079,47.157,47.157,87859.0
2020-05-07 12:45:00,55.51,55.58,55.5,55.51,255199.0,47.1655,47.2249,47.157,47.1655,255199.0
2020-05-07 12:50:00,55.5,55.6,55.49,55.54,133287.0,47.157,47.2419,47.1485,47.191,133287.0
2020-05-07 12:55:00,55.54,55.68,55.51,55.68,85735.0,47.191,47.3099,47.1655,47.3099,85735.0
2020-05-07 13:00:00,55.66,55.75,55.64,55.71,109099.0,47.2929,47.3694,47.2759,47.3354,109099.0
2020-05-07 13:05:00,55.72,55.77,55.67,55.73,90524.0,47.3439,47.3864,47.3014,47.3524,90524.0
2020-05-07 13:10:00,55.73,55.76,55.68,55.69,91003.0,47.3524,47.3779,47.3099,47.3184,91003.0
2020-05-07 13:15:00,55.69,55.69,55.56,55.56,65877.0,47.3184,47.3184,47.2079,47.2079,65877.0
2020-05-07 13:20:00,55.56,55.64,55.5,55.5,63888.0,47.2079,47.2759,47.157,47.157,63888.0
2020-05-07 13:25:00,55.51,55.56,55.42,55.42,245179.0,47.1655,47.2079,47.089,47.089,245179.0
2020-05-07 13:30:00,55.43,55.5,55.41,55.5,124688.0,47.0975,47.157,47.0805,47.157,124688.0
2020-05-07 13:35:00,55.5,55.62,55.47,55.61,82705.0,47.157,47.2589,47.1315,47.2504,82705.0
2020-05-07 13:40:00,55.62,55.67,55.56,55.66,91264.0,47.2589,47.3014,47.2079,47.2929,91264.0
2020-05-07 13:45:00,55.66,55.71,55.62,55.65,217364.0,47.2929,47.3354,47.2589,47.2844,217364.0
2020-05-07 13:50:00,55.65,55.67,55.48,55.52,127758.0,47.2844,47.3014,47.14,47.174,127758.0
2020-05-07 13:55:00,55.52,55.57,55.45,55.48,90786.0,47.174,47.2164,47.1145,47.14,90786.0
2020-05-07 14:00:00,55.48,55.5,55.37,55.39,151954.0,47.14,47.157,47.0465,47.0635,151954.0
2020-05-07 14:05:00,55.4,55.45,55.38,55.44,92203.0,47.072,47.1145,47.055,47.106,92203.0
2020-05-07 14:10:00,55.44,55.62,55.43,55.59,94399.0,47.106,47.2589,47.0975,47.2334,94399.0
2020-05-07 14:15:00,55.59,55.62,55.54,55.57,93382.0,47.2334,47.2589,47.191,47.2164,93382.0
2020-05-07 14:20:00,55.56,55.57,55.46,55.46,100198.0,47.2079,47.2164,47.123,47.123,100198.0
2020-05-07 14:25:00,55.46,55.52,55.45,55.51,91020.0,47.123,47.174,47.1145,47.1655,91020.0
2020-05-07 14:30:00,55.51,55.52,55.41,55.41,313481.0,47.1655,47.174,47.0805,47.0805,313481.0
2020-05-07 14:35:00,55.41,55.45,55.4,55.41,458304.0,47.0805,47.1145,47.072,47.0805,458304.0
2020-05-07 14:40:00,55.41,55.43,55.25,55.28,258109.0,47.0805,47.0975,46.9446,46.97,258109.0
2020-05-07 14:45:00,55.28,55.3,55.18,55.22,377468.0,46.97,46.987,46.8851,46.9191,377468.0
2020-05-07 14:50:00,55.22,55.31,55.19,55.29,208547.0,46.9191,46.9955,46.8936,46.9785,208547.0
2020-05-07 14:55:00,55.28,55.33,55.22,55.29,73490.0,46.97,47.0125,46.9191,46.9785,73490.0
2020-05-07 15:00:00,55.28,55.31,55.15,55.25,228043.0,46.97,46.9955,46.8596,46.9446,228043.0
2020-05-07 15:05:00,55.25,55.38,55.24,55.37,105574.0,46.9446,47.055,46.9361,47.0465,105574.0
2020-05-07 15:10:00,55.37,55.44,55.33,55.34,93076.0,47.0465,47.106,47.0125,47.021,93076.0
2020-05-07 15:15:00,55.33,55.34,55.17,55.25,422636.0,47.0125,47.021,46.8766,46.9446,422636.0
2020-05-07 15:20:00,55.25,55.31,55.22,55.28,488093.0,46.9446,46.9955,46.9191,46.97,488093.0
2020-05-07 15:25:00,55.28,55.36,55.24,55.26,594876.0,46.97,47.038,46.9361,46.953,594876.0
2020-05-07 15:30:00,55.26,55.26,55.14,55.21,366714.0,46.953,46.953,46.8511,46.9106,366714.0
2020-05-07 15:35:00,55.22,55.31,55.18,55.2,301712.0,46.9191,46.9955,46.8851,46.9021,301712.0
2020-05-07 15:40:00,55.19,55.23,55.14,55.22,303233.0,46.8936,46.9276,46.8511,46.9191,303233.0
2020-05-07 15:45:00,55.23,55.3,55.17,55.17,661235.0,46.9276,46.987,46.8766,46.8766,661235.0
2020-05-07 15:50:00,55.16,55.28,55.08,55.15,673788.0,46.8681,46.97,46.8001,46.8596,673788.0
2020-05-07 15:55:00,55.14,55.14,54.96,55.07,2146333.0,46.8511,46.8511,46.6981,46.7916,2146333.0
2020-05-08 09:30:00,55.72,55.84,55.65,55.78,247504.0,47.3439,47.4459,47.2844,47.3949,247504.0
2020-05-08 09:35:00,55.77,55.88,55.62,55.88,207060.0,47.3864,47.4798,47.2589,47.4798,207060.0
2020-05-08 09:40:00,55.88,56.1,55.84,55.85,274098.0,47.4798,47.6668,47.4459,47.4544,274098.0
2020-05-08 09:45:00,55.85,55.97,55.79,55.91,109950.0,47.4544,47.5563,47.4034,47.5053,109950.0
2020-05-08 09:50:00,55.92,55.94,55.79,55.84,160699.0,47.5138,47.5308,47.4034,47.4459,160699.0
2020-05-08 09:55:00,55.85,55.9,55.8,55.81,126497.0,47.4544,47.4968,47.4119,47.4204,126497.0
2020-05-08 10:00:00,55.82,55.93,55.74,55.74,246575.0,47.4289,47.5223,47.3609,47.3609,246575.0
2020-05-08 10:05:00,55.75,55.9,55.74,55.76,116463.0,47.3694,47.4968,47.3609,47.3779,116463.0
2020-05-08 10:10:00,55.75,55.85,55.72,55.76,302934.0,47.3694,47.4544,47.3439,47.3779,302934.0
2020-05-08 10:15:00,55.75,55.84,55.71,55.75,130525.0,47.3694,47.4459,47.3354,47.3694,130525.0
2020-05-08 10:20:00,55.76,55.77,55.65,55.7,120233.0,47.3779,47.3864,47.2844,47.3269,120233.0
2020-05-08 10:25:00,55.71,55.72,55.61,55.65,104449.0,47.3354,47.3439,47.2504,47.2844,104449.0
2020-05-08 10:30:00,55.64,55.69,55.57,55.59,238089.0,47.2759,47.3184,47.2164,47.2334,238089.0
2020-05-08 10:35:00,55.59,55.66,55.55,55.64,260362.0,47.2334,47.2929,47.1995,47.2759,260362.0
2020-05-08 10:40:00,55.64,55.73,55.58,55.59,212355.0,47.2759,47.3524,47.2249,47.2334,212355.0
2020-05-08 10:45:00,55.59,55.73,55.59,55.71,141188.0,47.2334,47.3524,47.2334,47.3354,141188.0
2020-05-08 10:50:00,55.72,55.78,55.67,55.68,104814.0,47.3439,47.3949,47.3014,47.3099,104814.0
2020-05-08 10:55:00,55.68,55.71,55.54,55.54,193847.0,47.3099,47.3354,47.191,47.191,193847.0
2020-05-08 11:00:00,55.54,55.56,55.46,55.49,158154.0,47.191,47.2079,47.123,47.1485,158154.0
2020-05-08 11:05:00,55.49,55.58,55.49,55.56,70599.0,47.1485,47.2249,47.1485,47.2079,70599.0
2020-05-08 11:10:00,55.55,55.6,55.5,55.54,102179.0,47.1995,47.2419,47.157,47.191,102179.0
2020-05-08 11:15:00,55.53,55.65,55.53,55.59,185450.0,47.1825,47.2844,47.1825,47.2334,185450.0
2020-05-08 11:20:00,55.59,55.74,55.59,55.7,104251.0,47.2334,47.3609,47.2334,47.3269,104251.0
2020-05-08 11:25:00,55.7,55.75,55.68,55.69,107886.0,47.3269,47.3694,47.3099,47.3184,107886.0
2020-05-08 11:30:00,55.69,55.73,55.63,55.67,200049.0,47.3184,47.3524,47.2674,47.3014,200049.0
2020-05-08 11:35:00,55.66,55.68,55.6,55.68,81447.0,47.2929,47.3099,47.2419,47.3099,81447.0
2020-05-08 11:40:00,55.68,55.69,55.63,55.68,234868.0,47.3099,47.3184,47.2674,47.3099,234868.0
2020-05-08 11:45:00,55.68,55.71,55.66,55.7,145358.0,47.3099,47.3354,47.2929,47.3269,145358.0
2020-05-08 11:50:00,55.7,55.72,55.64,55.71,84396.0,47.3269,47.3439,47.2759,47.3354,84396.0
2020-05-08 11:55:00,55.71,55.72,55.6,55.6,72201.0,47.3354,47.3439,47.2419,47.2419,72201.0
2020-05-08 12:00:00,55.6,55.7,55.6,55.68,132518.0,47.2419,47.3269,47.2419,47.3099,132518.0
2020-05-08 12:05:00,55.68,55.8,55.67,55.72,64109.0,47.3099,47.4119,47.3014,47.3439,64109.0
2020-05-08 12:10:00,55.73,55.83,55.72,55.72,90391.0,47.3524,47.4374,47.3439,47.3439,90391.0
2020-05-08 12:15:00,55.72,55.75,55.66,55.73,63015.0,47.3439,47.3694,47.2929,47.3524,63015.0
2020-05-08 12:20:00,55.73,55.78,55.71,55.76,57734.0,47.3524,47.3949,47.3354,47.3779,57734.0
2020-05-08 12:25:00,55.76,55.8,55.73,55.79,59585.0,47.3779,47.4119,47.3524,47.4034,59585.0
2020-05-08 12:30:00,55.79,55.84,55.75,55.76,76847.0,47.4034,47.4459,47.3694,47.3779,76847.0
2020-05-08 12:35:00,55.76,55.77,55.7,55.74,76118.0,47.3779,47.3864,47.3269,47.3609,76118.0
2020-05-08 12:40:00,55.75,55.77,55.71,55.76,41467.0,47.3694,47.3864,47.3354,47.3779,41467.0
2020-05-08 12:45:00,55.76,55.78,55.73,55.76,66454.0,47.3779,47.3949,47.3524,47.3779,66454.0
2020-05-08 12:50:00,55.76,55.8,55.72,55.75,78783.0,47.3779,47.4119,47.3439,47.3694,78783.0
2020-05-08 12:55:00,55.75,55.79,55.68,55.71,284295.0,47.3694,47.4034,47.3099,47.3354,284295.0
2020-05-08 13:00:00,55.71,55.73,55.64,55.7,52100.0,47.3354,47.3524,47.2759,47.3269,52100.0
2020-05-08 13:05:00,55.69,55.69,55.58,55.64,65110.0,47.3184,47.3184,47.2249,47.2759,65110.0
2020-05-08 13:10:00,55.64,55.75,55.63,55.72,78468.0,47.2759,47.3694,47.2674,47.3439,78468.0
2020-05-08 13:15:00,55.72,55.78,55.7,55.76,142926.0,47.3439,47.3949,47.3269,47.3779,142926.0
2020-05-08 13:20:00,55.76,55.8,55.73,55.79,60100.0,47.3779,47.4119,47.3524,47.4034,60100.0
2020-05-08 13:25:00,55.78,55.85,55.76,55.84,122780.0,47.3949,47.4544,47.3779,47.4459,122780.0
2020-05-08 13:30:00,55.84,55.91,55.84,55.88,90076.0,47.4459,47.5053,47.4459,47.4798,90076.0
2020-05-08 13:35:00,55.88,55.91,55.84,55.91,76732.0,47.4798,47.5053,47.4459,47.5053,76732.0
2020-05-08 13:40:00,55.9,55.91,55.83,55.88,97130.0,47.4968,47.5053,47.4374,47.4798,97130.0
2020-05-08 13:45:00,55.88,55.89,55.78,55.82,83510.0,47.4798,47.4883,47.3949,47.4289,83510.0
2020-05-08 13:50:00,55.82,55.88,55.79,55.83,66745.0,47.4289,47.4798,47.4034,47.4374,66745.0
2020-05-08 13:55:00,55.83,55.9,55.83,55.89,48373.0,47.4374,47.4968,47.4374,47.4883,48373.0
2020-05-08 14:00:00,55.89,55.95,55.88,55.91,77831.0,47.4883,47.5393,47.4798,47.5053,77831.0
2020-05-08 14:05:00,55.91,56.0,55.91,55.97,60774.0,47.5053,47.5818,47.5053,47.5563,60774.0
2020-05-08 14:10:00,55.96,55.99,55.94,55.98,69436.0,47.5478,47.5733,47.5308,47.5648,69436.0
2020-05-08 14:15:00,55.99,56.01,55.96,55.98,68909.0,47.5733,47.5903,47.5478,47.5648,68909.0
2020-05-08 14:20:00,55.99,56.08,55.99,56.03,112084.0,47.5733,47.6498,47.5733,47.6073,112084.0
2020-05-08 14:25:00,56.02,56.05,55.93,55.98,78192.0,47.5988,47.6243,47.5223,47.5648,78192.0
2020-05-08 14:30:00,55.98,55.99,55.92,55.92,33728.0,47.5648,47.5733,47.5138,47.5138,33728.0
2020-05-08 14:35:00,55.92,55.96,55.86,55.88,190617.0,47.5138,47.5478,47.4629,47.4798,190617.0
2020-05-08 14:40:00,55.88,55.95,55.86,55.95,158410.0,47.4798,47.5393,47.4629,47.5393,158410.0
2020-05-08 14:45:00,55.95,56.03,55.93,55.98,216158.0,47.5393,47.6073,47.5223,47.5648,216158.0
2020-05-08 14:50:00,55.98,56.04,55.92,55.92,95094.0,47.5648,47.6158,47.5138,47.5138,95094.0
2020-05-08 14:55:00,55.93,56.0,55.91,55.97,137645.0,47.5223,47.5818,47.5053,47.5563,137645.0
2020-05-08 15:00:00,55.97,56.03,55.95,56.03,164533.0,47.5563,47.6073,47.5393,47.6073,164533.0
2020-05-08 15:05:00,56.03,56.03,55.9,55.92,341390.0,47.6073,47.6073,47.4968,47.5138,341390.0
2020-05-08 15:10:00,55.92,55.95,55.86,55.91,111182.0,47.5138,47.5393,47.4629,47.5053,111182.0
2020-05-08 15:15:00,55.91,55.93,55.85,55.93,87633.0,47.5053,47.5223,47.4544,47.5223,87633.0
2020-05-08 15:20:00,55.93,55.98,55.87,55.98,119228.0,47.5223,47.5648,47.4713,47.5648,119228.0
2020-05-08 15:25:00,55.98,56.03,55.95,56.01,155481.0,47.5648,47.6073,47.5393,47.5903,155481.0
2020-05-08 15:30:00,56.02,56.26,56.01,56.18,527165.0,47.5988,47.8027,47.5903,47.7347,527165.0
2020-05-08 15:35:00,56.19,56.26,56.17,56.22,187756.0,47.7432,47.8027,47.7263,47.7687,187756.0
2020-05-08 15:40:00,56.22,56.26,56.18,56.21,218560.0,47.7687,47.8027,47.7347,47.7602,218560.0
2020-05-08 15:45:00,56.2,56.23,56.07,56.21,733690.0,47.7517,47.7772,47.6413,47.7602,733690.0
2020-05-08 15:50:00,56.21,56.38,56.13,56.18,511513.0,47.7602,47.9047,47.6923,47.7347,511513.0
2020-05-08 15:55:00,56.18,56.21,56.02,56.17,914208.0,47.7347,47.7602,47.5988,47.7263,914208.0
2020-05-11 09:30:00,55.72,55.73,55.23,55.3,448318.0,47.3439,47.3524,46.9276,46.987,448318.0
2020-05-11 09:35:00,55.29,55.54,55.29,55.52,403831.0,46.9785,47.191,46.9785,47.174,403831.0
2020-05-11 09:40:00,55.52,55.55,55.38,55.39,315612.0,47.174,47.1995,47.055,47.0635,315612.0
2020-05-11 09:45:00,55.38,55.5,55.21,55.27,506293.0,47.055,47.157,46.9106,46.9615,506293.0
2020-05-11 09:50:00,55.27,55.3,55.05,55.05,589332.0,46.9615,46.987,46.7746,46.7746,589332.0
2020-05-11 09:55:00,55.06,55.1,55.02,55.04,272647.0,46.7831,46.8171,46.7491,46.7661,272647.0
2020-05-11 10:00:00,55.03,55.06,54.92,55.03,512288.0,46.7576,46.7831,46.6642,46.7576,512288.0
2020-05-11 10:05:00,55.03,55.12,54.97,55.01,563754.0,46.7576,46.8341,46.7066,46.7406,563754.0
2020-05-11 10:10:00,55.0,55.05,54.94,54.99,227702.0,46.7321,46.7746,46.6812,46.7236,227702.0
2020-05-11 10:15:00,54.99,55.05,54.93,54.97,130502.0,46.7236,46.7746,46.6727,46.7066,130502.0
2020-05-11 10:20:00,54.97,55.13,54.97,55.07,125604.0,46.7066,46.8426,46.7066,46.7916,125604.0
2020-05-11 10:25:00,55.06,55.12,55.03,55.04,199995.0,46.7831,46.8341,46.7576,46.7661,199995.0
2020-05-11 10:30:00,55.04,55.25,55.02,55.25,185952.0,46.7661,46.9446,46.7491,46.9446,185952.0
2020-05-11 10:35:00,55.24,55.3,55.07,55.14,121662.0,46.9361,46.987,46.7916,46.8511,121662.0
2020-05-11 10:40:00,55.14,55.2,55.08,55.09,92627.0,46.8511,46.9021,46.8001,46.8086,92627.0
2020-05-11 10:45:00,55.08,55.21,55.07,55.19,115856.0,46.8001,46.9106,46.7916,46.8936,115856.0
2020-05-11 10:50:00,55.2,55.21,55.07,55.15,71141.0,46.9021,46.9106,46.7916,46.8596,71141.0
2020-05-11 10:55:00,55.14,55.15,55.05,55.1,137377.0,46.8511,46.8596,46.7746,46.8171,137377.0
2020-05-11 11:00:00,55.1,55.15,55.06,55.14,137770.0,46.8171,46.8596,46.7831,46.8511,137770.0
2020-05-11 11:05:00,55.14,55.25,55.13,55.22,146322.0,46.8511,46.9446,46.8426,46.9191,146322.0
2020-05-11 11:10:00,55.22,55.24,55.12,55.14,202557.0,46.9191,46.9361,46.8341,46.8511,202557.0
2020-05-11 11:15:00,55.14,55.31,55.13,55.31,124969.0,46.8511,46.9955,46.8426,46.9955,124969.0
2020-05-11 11:20:00,55.31,55.35,55.22,55.27,75199.0,46.9955,47.0295,46.9191,46.9615,75199.0
2020-05-11 11:25:00,55.28,55.48,55.27,55.46,97395.0,46.97,47.14,46.9615,47.123,97395.0
2020-05-11 11:30:00,55.47,55.6,55.46,55.55,125322.0,47.1315,47.2419,47.123,47.1995,125322.0
2020-05-11 11:35:00,55.56,55.61,55.48,55.6,130344.0,47.2079,47.2504,47.14,47.2419,130344.0
2020-05-11 11:40:00,55.6,55.6,55.46,55.48,171636.0,47.2419,47.2419,47.123,47.14,171636.0
2020-05-11 11:45:00,55.48,55.57,55.46,55.53,99527.0,47.14,47.2164,47.123,47.1825,99527.0
2020-05-11 11:50:00,55.52,55.55,55.42,55.5,97998.0,47.174,47.1995,47.089,47.157,97998.0
2020-05-11 11:55:00,55.5,55.52,55.44,55.52,70864.0,47.157,47.174,47.106,47.174,70864.0
2020-05-11 12:00:00,55.51,55.54,55.43,55.53,57300.0,47.1655,47.191,47.0975,47.1825,57300.0
2020-05-11 12:05:00,55.53,55.54,55.46,55.51,57457.0,47.1825,47.191,47.123,47.1655,57457.0
2020-05-11 12:10:00,55.52,55.55,55.46,55.47,58401.0,47.174,47.1995,47.123,47.1315,58401.0
2020-05-11 12:15:00,55.47,55.58,55.46,55.57,67635.0,47.1315,47.2249,47.123,47.2164,67635.0
2020-05-11 12:20:00,55.57,55.76,55.56,55.76,112549.0,47.2164,47.3779,47.2079,47.3779,112549.0
2020-05-11 12:25:00,55.75,55.83,55.73,55.82,93575.0,47.3694,47.4374,47.3524,47.4289,93575.0
2020-05-11 12:30:00,55.82,55.85,55.78,55.8,280353.0,47.4289,47.4544,47.3949,47.4119,280353.0
2020-05-11 12:35:00,55.82,55.91,55.81,55.88,256911.0,47.4289,47.5053,47.4204,47.4798,256911.0
2020-05-11 12:40:00,55.88,55.88,55.8,55.84,71502.0,47.4798,47.4798,47.4119,47.4459,71502.0
2020-05-11 12:45:00,55.85,55.86,55.79,55.79,156577.0,47.4544,47.4629,47.4034,47.4034,156577.0
2020-05-11 12:50:00,55.78,55.86,55.77,55.86,75943.0,47.3949,47.4629,47.3864,47.4629,75943.0
2020-05-11 12:55:00,55.85,55.91,55.83,55.86,89256.0,47.4544,47.5053,47.4374,47.4629,89256.0
2020-05-11 13:00:00,55.85,55.91,55.79,55.87,51634.0,47.4544,47.5053,47.4034,47.4713,51634.0
2020-05-11 13:05:00,55.87,56.02,55.87,56.02,112030.0,47.4713,47.5988,47.4713,47.5988,112030.0
2020-05-11 13:10:00,56.02,56.13,55.98,56.09,105582.0,47.5988,47.6923,47.5648,47.6583,105582.0
2020-05-11 13:15:00,56.1,56.11,56.0,56.07,137041.0,47.6668,47.6753,47.5818,47.6413,137041.0
2020-05-11 13:20:00,56.07,56.08,55.98,56.02,78223.0,47.6413,47.6498,47.5648,47.5988,78223.0
2020-05-11 13:25:00,56.02,56.09,56.02,56.06,79455.0,47.5988,47.6583,47.5988,47.6328,79455.0
2020-05-11 13:30:00,56.06,56.12,56.05,56.05,65256.0,47.6328,47.6838,47.6243,47.6243,65256.0
2020-05-11 13:35:00,56.06,56.12,56.04,56.09,60829.0,47.6328,47.6838,47.6158,47.6583,60829.0
2020-05-11 13:40:00,56.08,56.09,55.97,55.98,57497.0,47.6498,47.6583,47.5563,47.5648,57497.0
2020-05-11 13:45:00,55.98,56.03,55.94,55.98,79732.0,47.5648,47.6073,47.5308,47.5648,79732.0
2020-05-11 13:50:00,55.98,56.05,55.96,56.03,99064.0,47.5648,47.6243,47.5478,47.6073,99064.0
2020-05-11 13:55:00,56.02,56.03,55.93,55.96,97849.0,47.5988,47.6073,47.5223,47.5478,97849.0
2020-05-11 14:00:00,55.96,55.98,55.86,55.86,81148.0,47.5478,47.5648,47.4629,47.4629,81148.0
2020-05-11 14:05:00,55.86,55.87,55.79,55.86,159732.0,47.4629,47.4713,47.4034,47.4629,159732.0
2020-05-11 14:10:00,55.86,55.86,55.67,55.73,382679.0,47.4629,47.4629,47.3014,47.3524,382679.0
2020-05-11 14:15:00,55.73,55.74,55.69,55.7,112233.0,47.3524,47.3609,47.3184,47.3269,112233.0
2020-05-11 14:20:00,55.71,55.76,55.69,55.71,53227.0,47.3354,47.3779,47.3184,47.3354,53227.0
2020-05-11 14:25:00,55.71,55.74,55.6,55.67,209071.0,47.3354,47.3609,47.2419,47.3014,209071.0
2020-05-11 14:30:00,55.67,55.79,55.66,55.79,131542.0,47.3014,47.4034,47.2929,47.4034,131542.0
2020-05-11 14:35:00,55.78,55.82,55.77,55.8,84997.0,47.3949,47.4289,47.3864,47.4119,84997.0
2020-05-11 14:40:00,55.79,55.86,55.76,55.85,92487.0,47.4034,47.4629,47.3779,47.4544,92487.0
2020-05-11 14:45:00,55.85,55.87,55.82,55.85,71380.0,47.4544,47.4713,47.4289,47.4544,71380.0
2020-05-11 14:50:00,55.85,55.9,55.82,55.86,76385.0,47.4544,47.4968,47.4289,47.4629,76385.0
2020-05-11 14:55:00,55.86,55.93,55.85,55.91,82903.0,47.4629,47.5223,47.4544,47.5053,82903.0
2020-05-11 15:00:00,55.91,56.09,55.91,55.98,159076.0,47.5053,47.6583,47.5053,47.5648,159076.0
2020-05-11 15:05:00,55.97,56.07,55.93,56.03,149067.0,47.5563,47.6413,47.5223,47.6073,149067.0
2020-05-11 15:10:00,56.03,56.05,55.98,56.0,169179.0,47.6073,47.6243,47.5648,47.5818,169179.0
2020-05-11 15:15:00,55.99,56.05,55.95,55.99,229193.0,47.5733,47.6243,47.5393,47.5733,229193.0
2020-05-11 15:20:00,55.98,56.03,55.95,56.0,217786.0,47.5648,47.6073,47.5393,47.5818,217786.0
2020-05-11 15:25:00,56.0,56.05,55.97,56.02,285077.0,47.5818,47.6243,47.5563,47.5988,285077.0
2020-05-11 15:30:00,56.01,56.08,55.96,56.02,323756.0,47.5903,47.6498,47.5478,47.5988,323756.0
2020-05-11 15:35:00,56.02,56.07,56.0,56.02,141224.0,47.5988,47.6413,47.5818,47.5988,141224.0
2020-05-11 15:40:00,56.02,56.05,55.94,55.98,244842.0,47.5988,47.6243,47.5308,47.5648,244842.0
2020-05-11 15:45:00,55.99,56.01,55.9,55.96,384393.0,47.5733,47.5903,47.4968,47.5478,384393.0
2020-05-11 15:50:00,55.97,56.0,55.85,55.93,483069.0,47.5563,47.5818,47.4544,47.5223,483069.0
2020-05-11 15:55:00,55.92,56.03,55.91,55.91,1100097.0,47.5138,47.6073,47.5053,47.5053,1100097.0
2020-05-12 09:30:00,56.08,56.24,56.04,56.15,181538.0,47.6498,47.7857,47.6158,47.7093,181538.0
2020-05-12 09:35:00,56.15,56.29,56.05,56.18,219987.0,47.7093,47.8282,47.6243,47.7347,219987.0
2020-05-12 09:40:00,56.19,56.2,55.99,56.01,142037.0,47.7432,47.7517,47.5733,47.5903,142037.0
2020-05-12 09:45:00,56.0,56.01,55.78,55.8,250285.0,47.5818,47.5903,47.3949,47.4119,250285.0
2020-05-12 09:50:00,55.8,55.95,55.75,55.95,285922.0,47.4119,47.5393,47.3694,47.5393,285922.0
2020-05-12 09:55:00,55.96,56.08,55.85,56.05,167331.0,47.5478,47.6498,47.4544,47.6243,167331.0
2020-05-12 10:00:00,56.05,56.21,56.04,56.16,169431.0,47.6243,47.7602,47.6158,47.7178,169431.0
2020-05-12 10:05:00,56.16,56.19,56.09,56.14,378999.0,47.7178,47.7432,47.6583,47.7008,378999.0
2020-05-12 10:10:00,56.14,56.23,56.05,56.21,230399.0,47.7008,47.7772,47.6243,47.7602,230399.0
2020-05-12 10:15:00,56.22,56.31,56.11,56.13,229783.0,47.7687,47.8452,47.6753,47.6923,229783.0
2020-05-12 10:20:00,56.12,56.17,56.05,56.1,149947.0,47.6838,47.7263,47.6243,47.6668,149947.0
2020-05-12 10:25:00,56.1,56.14,55.93,55.98,171515.0,47.6668,47.7008,47.5223,47.5648,171515.0
2020-05-12 10:30:00,55.99,56.03,55.81,55.85,93610.0,47.5733,47.6073,47.4204,47.4544,93610.0
2020-05-12 10:35:00,55.85,55.97,55.81,55.91,188590.0,47.4544,47.5563,47.4204,47.5053,188590.0
2020-05-12 10:40:00,55.91,55.94,55.72,55.82,182847.0,47.5053,47.5308,47.3439,47.4289,182847.0
2020-05-12 10:45:00,55.81,55.93,55.76,55.8,181313.0,47.4204,47.5223,47.3779,47.4119,181313.0
2020-05-12 10:50:00,55.8,55.88,55.78,55.88,111913.0,47.4119,47.4798,47.3949,47.4798,111913.0
2020-05-12 10:55:00,55.87,55.93,55.84,55.9,115327.0,47.4713,47.5223,47.4459,47.4968,115327.0
2020-05-12 11:00:00,55.9,55.92,55.74,55.82,124773.0,47.4968,47.5138,47.3609,47.4289,124773.0
2020-05-12 11:05:00,55.82,56.11,55.8,56.11,286616.0,47.4289,47.6753,47.4119,47.6753,286616.0
2020-05-12 11:10:00,56.11,56.11,56.0,56.04,164043.0,47.6753,47.6753,47.5818,47.6158,164043.0
2020-05-12 11:15:00,56.05,56.08,55.95,56.02,148717.0,47.6243,47.6498,47.5393,47.5988,148717.0
2020-05-12 11:20:00,56.03,56.13,55.99,56.02,108364.0,47.6073,47.6923,47.5733,47.5988,108364.0
2020-05-12 11:25:00,56.02,56.08,55.96,55.98,114328.0,47.5988,47.6498,47.5478,47.5648,114328.0
2020-05-12 11:30:00,55.99,56.08,55.87,55.89,224281.0,47.5733,47.6498,47.4713,47.4883,224281.0
2020-05-12 11:35:00,55.89,55.94,55.84,55.89,153961.0,47.4883,47.5308,47.4459,47.4883,153961.0
2020-05-12 11:40:00,55.89,55.95,55.83,55.89,86730.0,47.4883,47.5393,47.4374,47.4883,86730.0
2020-05-12 11:45:00,55.9,55.91,55.75,55.77,166517.0,47.4968,47.5053,47.3694,47.3864,166517.0
2020-05-12 11:50:00,55.77,55.88,55.77,55.81,142172.0,47.3864,47.4798,47.3864,47.4204,142172.0
2020-05-12 11:55:00,55.8,55.86,55.77,55.85,58785.0,47.4119,47.4629,47.3864,47.4544,58785.0
2020-05-12 12:00:00,55.85,55.86,55.66,55.66,141112.0,47.4544,47.4629,47.2929,47.2929,141112.0
2020-05-12 12:05:00,55.66,55.68,55.56,55.57,105624.0,47.2929,47.3099,47.2079,47.2164,105624.0
2020-05-12 12:10:00,55.58,55.64,55.55,55.61,130792.0,47.2249,47.2759,47.1995,47.2504,130792.0
2020-05-12 12:15:00,55.61,55.62,55.48,55.57,119501.0,47.2504,47.2589,47.14,47.2164,119501.0
2020-05-12 12:20:00,55.58,55.58,55.37,55.42,284836.0,47.2249,47.2249,47.0465,47.089,284836.0
2020-05-12 12:25:00,55.41,55.46,55.38,55.38,256559.0,47.0805,47.123,47.055,47.055,256559.0
2020-05-12 12:30:00,55.38,55.47,55.36,55.43,358927.0,47.055,47.1315,47.038,47.0975,358927.0
2020-05-12 12:35:00,55.42,55.55,55.4,55.53,220079.0,47.089,47.1995,47.072,47.1825,220079.0
2020-05-12 12:40:00,55.53,55.54,55.44,55.44,125510.0,47.1825,47.191,47.106,47.106,125510.0
2020-05-12 12:45:00,55.44,55.5,55.43,55.45,101508.0,47.106,47.157,47.0975,47.1145,101508.0
2020-05-12 12:50:00,55.46,55.55,55.41,55.55,200147.0,47.123,47.1995,47.0805,47.1995,200147.0
2020-05-12 12:55:00,55.55,55.65,55.54,55.64,253101.0,47.1995,47.2844,47.191,47.2759,253101.0
2020-05-12 13:00:00,55.63,55.65,55.52,55.61,2976888.0,47.2674,47.2844,47.174,47.2504,2976888.0
2020-05-12 13:05:00,55.61,55.68,55.56,55.56,77198.0,47.2504,47.3099,47.2079,47.2079,77198.0
2020-05-12 13:10:00,55.56,55.56,55.44,55.46,430505.0,47.2079,47.2079,47.106,47.123,430505.0
2020-05-12 13:15:00,55.46,55.52,55.44,55.48,122282.0,47.123,47.174,47.106,47.14,122282.0
2020-05-12 13:20:00,55.46,55.52,55.43,55.44,65410.0,47.123,47.174,47.0975,47.106,65410.0
2020-05-12 13:25:00,55.43,55.61,55.43,55.57,123148.0,47.0975,47.2504,47.0975,47.2164,123148.0
2020-05-12 13:30:00,55.58,55.66,55.56,55.62,152973.0,47.2249,47.2929,47.2079,47.2589,152973.0
2020-05-12 13:35:00,55.62,55.64,55.57,55.62,66602.0,47.2589,47.2759,47.2164,47.2589,66602.0
2020-05-12 13:40:00,55.63,55.64,55.57,55.6,62194.0,47.2674,47.2759,47.2164,47.2419,62194.0
2020-05-12 13:45:00,55.6,55.67,55.58,55.6,88268.0,47.2419,47.3014,47.2249,47.2419,88268.0
2020-05-12 13:50:00,55.6,55.61,55.55,55.59,84527.0,47.2419,47.2504,47.1995,47.2334,84527.0
2020-05-12 13:55:00,55.59,55.62,55.58,55.62,41905.0,47.2334,47.2589,47.2249,47.2589,41905.0
2020-05-12 14:00:00,55.62,55.73,55.59,55.6,102147.0,47.2589,47.3524,47.2334,47.2419,102147.0
2020-05-12 14:05:00,55.6,55.61,55.52,55.53,167327.0,47.2419,47.2504,47.174,47.1825,167327.0
2020-05-12 14:10:00,55.53,55.56,55.51,55.52,160663.0,47.1825,47.2079,47.1655,47.174,160663.0
2020-05-12 14:15:00,55.52,55.56,55.49,55.56,94094.0,47.174,47.2079,47.1485,47.2079,94094.0
2020-05-12 14:20:00,55.55,55.61,55.51,55.55,124340.0,47.1995,47.2504,47.1655,47.1995,124340.0
2020-05-12 14:25:00,55.55,55.57,55.51,55.55,106390.0,47.1995,47.2164,47.1655,47.1995,106390.0
2020-05-12 14:30:00,55.54,55.67,55.52,55.66,400837.0,47.191,47.3014,47.174,47.2929,400837.0
2020-05-12 14:35:00,55.66,55.76,55.62,55.73,285678.0,47.2929,47.3779,47.2589,47.3524,285678.0
2020-05-12 14:40:00,55.74,55.75,55.6,55.72,165173.0,47.3609,47.3694,47.2419,47.3439,165173.0
2020-05-12 14:45:00,55.73,55.75,55.66,55.66,104040.0,47.3524,47.3694,47.2929,47.2929,104040.0
2020-05-12 14:50:00,55.66,55.91,55.66,55.83,198060.0,47.2929,47.5053,47.2929,47.4374,198060.0
2020-05-12 14:55:00,55.82,55.82,55.73,55.75,137507.0,47.4289,47.4289,47.3524,47.3694,137507.0
2020-05-12 15:00:00,55.74,55.77,55.62,55.66,159054.0,47.3609,47.3864,47.2589,47.2929,159054.0
2020-05-12 15:05:00,55.67,55.71,55.59,55.66,445286.0,47.3014,47.3354,47.2334,47.2929,445286.0
2020-05-12 15:10:00,55.65,55.76,55.62,55.69,234242.0,47.2844,47.3779,47.2589,47.3184,234242.0
2020-05-12 15:15:00,55.69,55.79,55.64,55.65,370391.0,47.3184,47.4034,47.2759,47.2844,370391.0
2020-05-12 15:20:00,55.65,55.72,55.65,55.69,199588.0,47.2844,47.3439,47.2844,47.3184,199588.0
2020-05-12 15:25:00,55.68,55.76,55.68,55.7,127692.0,47.3099,47.3779,47.3099,47.3269,127692.0
2020-05-12 15:30:00,55.69,55.77,55.69,55.76,129399.0,47.3184,47.3864,47.3184,47.3779,129399.0
2020-05-12 15:35:00,55.76,55.79,55.67,55.69,591000.0,47.3779,47.4034,47.3014,47.3184,591000.0
2020-05-12 15:40:00,55.69,55.7,55.48,55.53,504094.0,47.3184,47.3269,47.14,47.1825,504094.0
2020-05-12 15:45:00,55.54,55.56,55.39,55.39,1024914.0,47.191,47.2079,47.0635,47.0635,1024914.0
2020-05-12 15:50:00,55.39,55.52,55.32,55.48,1247274.0,47.0635,47.174,47.004,47.14,1247274.0
2020-05-12 15:55:00,55.5,55.66,55.43,55.44,1818672.0,47.157,47.2929,47.0975,47.106,1818672.0
2020-05-13 09:30:00,55.32,55.32,54.92,54.96,501092.0,47.004,47.004,46.6642,46.6981,501092.0
2020-05-13 09:35:00,54.95,55.0,54.82,54.92,464748.0,46.6896,46.7321,46.5792,46.6642,464748.0
2020-05-13 09:40:00,54.92,54.98,54.79,54.8,401995.0,46.6642,46.7151,46.5537,46.5622,401995.0
2020-05-13 09:45:00,54.8,54.99,54.77,54.9,335791.0,46.5622,46.7236,46.5367,46.6472,335791.0
2020-05-13 09:50:00,54.89,54.95,54.76,54.81,323816.0,46.6387,46.6896,46.5282,46.5707,323816.0
2020-05-13 09:55:00,54.8,54.87,54.68,54.8,502396.0,46.5622,46.6217,46.4602,46.5622,502396.0
2020-05-13 10:00:00,54.8,54.93,54.75,54.75,397241.0,46.5622,46.6727,46.5197,46.5197,397241.0
2020-05-13 10:05:00,54.75,54.81,54.7,54.71,344199.0,46.5197,46.5707,46.4772,46.4857,344199.0
2020-05-13 10:10:00,54.71,54.83,54.69,54.7,149308.0,46.4857,46.5877,46.4687,46.4772,149308.0
2020-05-13 10:15:00,54.71,54.76,54.66,54.67,200547.0,46.4857,46.5282,46.4432,46.4517,200547.0
2020-05-13 10:20:00,54.66,54.71,54.63,54.7,284690.0,46.4432,46.4857,46.4178,46.4772,284690.0
2020-05-13 10:25:00,54.7,54.93,54.68,54.9,195028.0,46.4772,46.6727,46.4602,46.6472,195028.0
2020-05-13 10:30:00,54.91,55.11,54.85,55.01,177083.0,46.6557,46.8256,46.6047,46.7406,177083.0
2020-05-13 10:35:00,55.02,55.11,54.9,54.91,119178.0,46.7491,46.8256,46.6472,46.6557,119178.0
2020-05-13 10:40:00,54.91,54.98,54.85,54.92,110152.0,46.6557,46.7151,46.6047,46.6642,110152.0
2020-05-13 10:45:00,54.91,54.92,54.78,54.84,98724.0,46.6557,46.6642,46.5452,46.5962,98724.0
2020-05-13 10:50:00,54.84,54.97,54.84,54.92,97360.0,46.5962,46.7066,46.5962,46.6642,97360.0
2020-05-13 10:55:00,54.91,54.93,54.81,54.88,125644.0,46.6557,46.6727,46.5707,46.6302,125644.0
2020-05-13 11:00:00,54.88,54.92,54.77,54.88,104651.0,46.6302,46.6642,46.5367,46.6302,104651.0
2020-05-13 11:05:00,54.88,54.93,54.81,54.89,97862.0,46.6302,46.6727,46.5707,46.6387,97862.0
2020-05-13 11:10:00,54.88,54.98,54.87,54.96,122654.0,46.6302,46.7151,46.6217,46.6981,122654.0
2020-05-13 11:15:00,54.96,55.0,54.83,54.86,153832.0,46.6981,46.7321,46.5877,46.6132,153832.0
2020-05-13 11:20:00,54.86,54.86,54.71,54.73,136325.0,46.6132,46.6132,46.4857,46.5027,136325.0
2020-05-13 11:25:00,54.73,54.81,54.67,54.79,131764.0,46.5027,46.5707,46.4517,46.5537,131764.0
2020-05-13 11:30:00,54.8,54.87,54.67,54.7,155460.0,46.5622,46.6217,46.4517,46.4772,155460.0
2020-05-13 11:35:00,54.7,54.74,54.62,54.64,253510.0,46.4772,46.5112,46.4093,46.4262,253510.0
2020-05-13 11:40:00,54.64,54.65,54.47,54.53,296673.0,46.4262,46.4347,46.2818,46.3328,296673.0
2020-05-13 11:45:00,54.53,54.54,54.45,54.54,354719.0,46.3328,46.3413,46.2648,46.3413,354719.0
2020-05-13 11:50:00,54.54,54.55,54.38,54.4,341139.0,46.3413,46.3498,46.2053,46.2223,341139.0
2020-05-13 11:55:00,54.4,54.54,54.33,54.53,609114.0,46.2223,46.3413,46.1628,46.3328,609114.0
2020-05-13 12:00:00,54.53,54.64,54.44,54.44,167798.0,46.3328,46.4262,46.2563,46.2563,167798.0
2020-05-13 12:05:00,54.44,54.51,54.34,54.41,411876.0,46.2563,46.3158,46.1713,46.2308,411876.0
2020-05-13 12:10:00,54.42,54.46,54.35,54.41,430349.0,46.2393,46.2733,46.1798,46.2308,430349.0
2020-05-13 12:15:00,54.41,54.48,54.36,54.37,173120.0,46.2308,46.2903,46.1883,46.1968,173120.0
2020-05-13 12:20:00,54.36,54.45,54.36,54.41,427128.0,46.1883,46.2648,46.1883,46.2308,427128.0
2020-05-13 12:25:00,54.41,54.5,54.36,54.5,254353.0,46.2308,46.3073,46.1883,46.3073,254353.0
2020-05-13 12:30:00,54.51,54.68,54.51,54.62,202127.0,46.3158,46.4602,46.3158,46.4093,202127.0
2020-05-13 12:35:00,54.62,54.63,54.52,54.59,173539.0,46.4093,46.4178,46.3243,46.3838,173539.0
2020-05-13 12:40:00,54.6,54.6,54.48,54.5,155421.0,46.3923,46.3923,46.2903,46.3073,155421.0
2020-05-13 12:45:00,54.5,54.63,54.47,54.63,358829.0,46.3073,46.4178,46.2818,46.4178,358829.0
2020-05-13 12:50:00,54.63,54.72,54.62,54.67,273127.0,46.4178,46.4942,46.4093,46.4517,273127.0
2020-05-13 12:55:00,54.68,54.7,54.55,54.63,235261.0,46.4602,46.4772,46.3498,46.4178,235261.0
2020-05-13 13:00:00,54.64,54.67,54.59,54.63,193545.0,46.4262,46.4517,46.3838,46.4178,193545.0
2020-05-13 13:05:00,54.62,54.67,54.53,54.54,135496.0,46.4093,46.4517,46.3328,46.3413,135496.0
2020-05-13 13:10:00,54.54,54.72,54.54,54.68,158695.0,46.3413,46.4942,46.3413,46.4602,158695.0
2020-05-13 13:15:00,54.68,54.84,54.65,54.84,119715.0,46.4602,46.5962,46.4347,46.5962,119715.0
2020-05-13 13:20:00,54.83,54.83,54.72,54.73,195965.0,46.5877,46.5877,46.4942,46.5027,195965.0
2020-05-13 13:25:00,54.72,54.74,54.63,54.68,131989.0,46.4942,46.5112,46.4178,46.4602,131989.0
2020-05-13 13:30:00,54.68,54.72,54.59,54.6,167495.0,46.4602,46.4942,46.3838,46.3923,167495.0
2020-05-13 13:35:00,54.6,54.72,54.59,54.7,119983.0,46.3923,46.4942,46.3838,46.4772,119983.0
2020-05-13 13:40:00,54.71,54.77,54.57,54.64,69237.0,46.4857,46.5367,46.3668,46.4262,69237.0
2020-05-13 13:45:00,54.65,54.7,54.6,54.7,67687.0,46.4347,46.4772,46.3923,46.4772,67687.0
2020-05-13 13:50:00,54.71,54.71,54.62,54.65,142305.0,46.4857,46.4857,46.4093,46.4347,142305.0
2020-05-13 13:55:00,54.65,54.68,54.63,54.67,356669.0,46.4347,46.4602,46.4178,46.4517,356669.0
2020-05-13 14:00:00,54.66,54.7,54.6,54.6,100994.0,46.4432,46.4772,46.3923,46.3923,100994.0
2020-05-13 14:05:00,54.6,54.7,54.6,54.7,70612.0,46.3923,46.4772,46.3923,46.4772,70612.0
2020-05-13 14:10:00,54.7,54.8,54.67,54.7,92305.0,46.4772,46.5622,46.4517,46.4772,92305.0
2020-05-13 14:15:00,54.71,54.77,54.63,54.64,142532.0,46.4857,46.5367,46.4178,46.4262,142532.0
2020-05-13 14:20:00,54.63,54.66,54.54,54.57,80552.0,46.4178,46.4432,46.3413,46.3668,80552.0
2020-05-13 14:25:00,54.56,54.6,54.48,54.5,189453.0,46.3583,46.3923,46.2903,46.3073,189453.0
2020-05-13 14:30:00,54.49,54.55,54.42,54.42,102878.0,46.2988,46.3498,46.2393,46.2393,102878.0
2020-05-13 14:35:00,54.43,54.55,54.42,54.49,96767.0,46.2478,46.3498,46.2393,46.2988,96767.0
2020-05-13 14:40:00,54.49,54.5,54.42,54.43,100901.0,46.2988,46.3073,46.2393,46.2478,100901.0
2020-05-13 14:45:00,54.42,54.5,54.39,54.46,140944.0,46.2393,46.3073,46.2138,46.2733,140944.0
2020-05-13 14:50:00,54.45,54.47,54.43,54.46,99367.0,46.2648,46.2818,46.2478,46.2733,99367.0
2020-05-13 14:55:00,54.46,54.49,54.4,54.41,140150.0,46.2733,46.2988,46.2223,46.2308,140150.0
2020-05-13 15:00:00,54.41,54.73,54.41,54.7,248026.0,46.2308,46.5027,46.2308,46.4772,248026.0
2020-05-13 15:05:00,54.69,54.7,54.59,54.66,352361.0,46.4687,46.4772,46.3838,46.4432,352361.0
2020-05-13 15:10:00,54.66,54.74,54.63,54.66,205383.0,46.4432,46.5112,46.4178,46.4432,205383.0
2020-05-13 15:15:00,54.67,54.77,54.62,54.77,144282.0,46.4517,46.5367,46.4093,46.5367,144282.0
2020-05-13 15:20:00,54.76,54.78,54.6,54.61,313926.0,46.5282,46.5452,46.3923,46.4008,313926.0
2020-05-13 15:25:00,54.62,54.72,54.6,54.66,513218.0,46.4093,46.4942,46.3923,46.4432,513218.0
2020-05-13 15:30:00,54.66,54.8,54.6,54.77,428202.0,46.4432,46.5622,46.3923,46.5367,428202.0
2020-05-13 15:35:00,54.77,54.84,54.69,54.73,249745.0,46.5367,46.5962,46.4687,46.5027,249745.0
2020-05-13 15:40:00,54.73,54.83,54.72,54.78,247002.0,46.5027,46.5877,46.4942,46.5452,247002.0
2020-05-13 15:45:00,54.78,54.95,54.71,54.93,362666.0,46.5452,46.6896,46.4857,46.6727,362666.0
2020-05-13 15:50:00,54.93,55.06,54.87,54.94,461233.0,46.6727,46.7831,46.6217,46.6812,461233.0
2020-05-13 15:55:00,54.94,55.05,54.81,54.96,931914.0,46.6812,46.7746,46.5707,46.6981,931914.0
2020-05-14 09:30:00,54.41,54.49,54.14,54.22,388680.0,46.2308,46.2988,46.0014,46.0694,388680.0
2020-05-14 09:35:00,54.23,54.51,54.16,54.27,464721.0,46.0779,46.3158,46.0184,46.1119,464721.0
2020-05-14 09:40:00,54.26,54.34,54.17,54.18,573502.0,46.1034,46.1713,46.0269,46.0354,573502.0
2020-05-14 09:45:00,54.18,54.28,54.12,54.26,561706.0,46.0354,46.1204,45.9844,46.1034,561706.0
2020-05-14 09:50:00,54.27,54.3,54.1,54.16,209971.0,46.1119,46.1374,45.9674,46.0184,209971.0
2020-05-14 09:55:00,54.16,54.19,53.97,53.99,441011.0,46.0184,46.0439,45.857,45.874,441011.0
2020-05-14 10:00:00,54.0,54.01,53.73,53.76,545495.0,45.8825,45.891,45.653,45.6785,545495.0
2020-05-14 10:05:00,53.76,53.83,53.66,53.81,334959.0,45.6785,45.738,45.5936,45.721,334959.0
2020-05-14 10:10:00,53.82,53.97,53.8,53.85,255688.0,45.7295,45.857,45.7125,45.755,255688.0
2020-05-14 10:15:00,53.84,53.99,53.81,53.96,247131.0,45.7465,45.874,45.721,45.8485,247131.0
2020-05-14 10:20:00,53.97,54.07,53.86,53.9,189992.0,45.857,45.9419,45.7635,45.7975,189992.0
2020-05-14 10:25:00,53.9,54.0,53.89,53.91,240000.0,45.7975,45.8825,45.789,45.806,240000.0
2020-05-14 10:30:00,53.92,54.06,53.84,54.02,154237.0,45.8145,45.9334,45.7465,45.8995,154237.0
2020-05-14 10:35:00,54.02,54.19,54.0,54.18,134052.0,45.8995,46.0439,45.8825,46.0354,134052.0
2020-05-14 10:40:00,54.18,54.27,54.11,54.19,271459.0,46.0354,46.1119,45.9759,46.0439,271459.0
2020-05-14 10:45:00,54.18,54.36,54.1,54.35,181790.0,46.0354,46.1883,45.9674,46.1798,181790.0
2020-05-14 10:50:00,54.35,54.49,54.33,54.36,94812.0,46.1798,46.2988,46.1628,46.1883,94812.0
2020-05-14 10:55:00,54.35,54.4,54.27,54.35,129998.0,46.1798,46.2223,46.1119,46.1798,129998.0
2020-05-14 11:00:00,54.35,54.46,54.17,54.21,525055.0,46.1798,46.2733,46.0269,46.0609,525055.0
2020-05-14 11:05:00,54.22,54.47,54.21,54.41,1391653.0,46.0694,46.2818,46.0609,46.2308,1391653.0
2020-05-14 11:10:00,54.41,54.48,54.33,54.37,597766.0,46.2308,46.2903,46.1628,46.1968,597766.0
2020-05-14 11:15:00,54.37,54.62,54.35,54.62,331416.0,46.1968,46.4093,46.1798,46.4093,331416.0
2020-05-14 11:20:00,54.62,54.64,54.42,54.46,272814.0,46.4093,46.4262,46.2393,46.2733,272814.0
2020-05-14 11:25:00,54.47,54.48,54.32,54.37,274034.0,46.2818,46.2903,46.1544,46.1968,274034.0
2020-05-14 11:30:00,54.37,54.44,54.3,54.32,121858.0,46.1968,46.2563,46.1374,46.1544,121858.0
2020-05-14 11:35:00,54.32,54.45,54.19,54.2,116645.0,46.1544,46.2648,46.0439,46.0524,116645.0
2020-05-14 11:40:00,54.2,54.29,54.12,54.22,102336.0,46.0524,46.1289,45.9844,46.0694,102336.0
2020-05-14 11:45:00,54.22,54.36,54.18,54.28,106718.0,46.0694,46.1883,46.0354,46.1204,106718.0
2020-05-14 11:50:00,54.28,54.73,54.27,54.68,180086.0,46.1204,46.5027,46.1119,46.4602,180086.0
2020-05-14 11:55:00,54.67,54.77,54.59,54.73,788299.0,46.4517,46.5367,46.3838,46.5027,788299.0
2020-05-14 12:00:00,54.73,54.79,54.53,54.63,254208.0,46.5027,46.5537,46.3328,46.4178,254208.0
2020-05-14 12:05:00,54.62,54.67,54.54,54.64,116627.0,46.4093,46.4517,46.3413,46.4262,116627.0
2020-05-14 12:10:00,54.64,54.85,54.64,54.77,109025.0,46.4262,46.6047,46.4262,46.5367,109025.0
2020-05-14 12:15:00,54.77,54.93,54.76,54.86,809394.0,46.5367,46.6727,46.5282,46.6132,809394.0
2020-05-14 12:20:00,54.86,55.06,54.86,55.03,156239.0,46.6132,46.7831,46.6132,46.7576,156239.0
2020-05-14 12:25:00,55.03,55.03,54.9,54.93,88354.0,46.7576,46.7576,46.6472,46.6727,88354.0
2020-05-14 12:30:00,54.93,55.04,54.92,55.04,191776.0,46.6727,46.7661,46.6642,46.7661,191776.0
2020-05-14 12:35:00,55.04,55.12,54.95,54.96,157068.0,46.7661,46.8341,46.6896,46.6981,157068.0
2020-05-14 12:40:00,54.95,54.96,54.86,54.93,83830.0,46.6896,46.6981,46.6132,46.6727,83830.0
2020-05-14 12:45:00,54.93,55.0,54.85,54.91,159729.0,46.6727,46.7321,46.6047,46.6557,159729.0
2020-05-14 12:50:00,54.92,55.17,54.89,55.17,163887.0,46.6642,46.8766,46.6387,46.8766,163887.0
2020-05-14 12:55:00,55.17,55.34,55.16,55.3,830694.0,46.8766,47.021,46.8681,46.987,830694.0
2020-05-14 13:00:00,55.3,55.35,55.23,55.26,312241.0,46.987,47.0295,46.9276,46.953,312241.0
2020-05-14 13:05:00,55.25,55.31,55.23,55.26,239830.0,46.9446,46.9955,46.9276,46.953,239830.0
2020-05-14 13:10:00,55.27,55.33,55.23,55.26,257122.0,46.9615,47.0125,46.9276,46.953,257122.0
2020-05-14 13:15:00,55.26,55.42,55.24,55.41,217042.0,46.953,47.089,46.9361,47.0805,217042.0
2020-05-14 13:20:00,55.41,55.52,55.41,55.5,168327.0,47.0805,47.174,47.0805,47.157,168327.0
2020-05-14 13:25:00,55.5,55.6,55.5,55.6,557272.0,47.157,47.2419,47.157,47.2419,557272.0
2020-05-14 13:30:00,55.59,55.67,55.57,55.59,145609.0,47.2334,47.3014,47.2164,47.2334,145609.0
2020-05-14 13:35:00,55.59,55.71,55.59,55.6,148646.0,47.2334,47.3354,47.2334,47.2419,148646.0
2020-05-14 13:40:00,55.6,55.62,55.47,55.49,408551.0,47.2419,47.2589,47.1315,47.1485,408551.0
2020-05-14 13:45:00,55.5,55.55,55.47,55.52,101571.0,47.157,47.1995,47.1315,47.174,101571.0
2020-05-14 13:50:00,55.52,55.54,55.43,55.45,101053.0,47.174,47.191,47.0975,47.1145,101053.0
2020-05-14 13:55:00,55.45,55.48,55.28,55.3,103746.0,47.1145,47.14,46.97,46.987,103746.0
2020-05-14 14:00:00,55.29,55.34,55.19,55.21,149988.0,46.9785,47.021,46.8936,46.9106,149988.0
2020-05-14 14:05:00,55.22,55.38,55.2,55.35,121784.0,46.9191,47.055,46.9021,47.0295,121784.0
2020-05-14 14:10:00,55.35,55.41,55.31,55.37,183146.0,47.0295,47.0805,46.9955,47.0465,183146.0
2020-05-14 14:15:00,55.37,55.42,55.3,55.35,86285.0,47.0465,47.089,46.987,47.0295,86285.0
2020-05-14 14:20:00,55.34,55.4,55.32,55.37,110775.0,47.021,47.072,47.004,47.0465,110775.0
2020-05-14 14:25:00,55.38,55.48,55.37,55.42,178292.0,47.055,47.14,47.0465,47.089,178292.0
2020-05-14 14:30:00,55.42,55.54,55.34,55.35,124738.0,47.089,47.191,47.021,47.0295,124738.0
2020-05-14 14:35:00,55.35,55.38,55.19,55.2,76089.0,47.0295,47.055,46.8936,46.9021,76089.0
2020-05-14 14:40:00,55.2,55.29,55.08,55.11,235867.0,46.9021,46.9785,46.8001,46.8256,235867.0
2020-05-14 14:45:00,55.11,55.15,55.05,55.09,170317.0,46.8256,46.8596,46.7746,46.8086,170317.0
2020-05-14 14:50:00,55.08,55.17,55.05,55.14,107111.0,46.8001,46.8766,46.7746,46.8511,107111.0
2020-05-14 14:55:00,55.14,55.22,55.11,55.16,163198.0,46.8511,46.9191,46.8256,46.8681,163198.0
2020-05-14 15:00:00,55.16,55.35,55.13,55.31,148620.0,46.8681,47.0295,46.8426,46.9955,148620.0
2020-05-14 15:05:00,55.31,55.39,55.21,55.33,134847.0,46.9955,47.0635,46.9106,47.0125,134847.0
2020-05-14 15:10:00,55.33,55.33,55.2,55.28,135878.0,47.0125,47.0125,46.9021,46.97,135878.0
2020-05-14 15:15:00,55.28,55.34,55.22,55.27,120720.0,46.97,47.021,46.9191,46.9615,120720.0
2020-05-14 15:20:00,55.28,55.49,55.27,55.46,159615.0,46.97,47.1485,46.9615,47.123,159615.0
2020-05-14 15:25:00,55.45,55.5,55.42,55.46,138189.0,47.1145,47.157,47.089,47.123,138189.0
2020-05-14 15:30:00,55.46,55.54,55.31,55.32,150829.0,47.123,47.191,46.9955,47.004,150829.0
2020-05-14 15:35:00,55.33,55.35,55.2,55.33,146275.0,47.0125,47.0295,46.9021,47.0125,146275.0
2020-05-14 15:40:00,55.32,55.43,55.24,55.43,254874.0,47.004,47.0975,46.9361,47.0975,254874.0
2020-05-14 15:45:00,55.43,55.57,55.42,55.51,406049.0,47.0975,47.2164,47.089,47.1655,406049.0
2020-05-14 15:50:00,55.51,55.58,55.45,55.51,805280.0,47.1655,47.2249,47.1145,47.1655,805280.0
2020-05-14 15:55:00,55.51,55.57,55.41,55.57,818203.0,47.1655,47.2164,47.0805,47.2164,818203.0
2020-05-15 09:30:00,55.16,55.18,54.5,54.51,577174.0,46.8681,46.8851,46.3073,46.3158,577174.0
2020-05-15 09:35:00,54.51,54.68,54.4,54.68,796710.0,46.3158,46.4602,46.2223,46.4602,796710.0
2020-05-15 09:40:00,54.69,54.91,54.67,54.83,710703.0,46.4687,46.6557,46.4517,46.5877,710703.0
2020-05-15 09:45:00,54.83,54.89,54.76,54.78,286629.0,46.5877,46.6387,46.5282,46.5452,286629.0
2020-05-15 09:50:00,54.78,54.98,54.75,54.95,305285.0,46.5452,46.7151,46.5197,46.6896,305285.0
2020-05-15 09:55:00,54.94,54.97,54.82,54.83,218062.0,46.6812,46.7066,46.5792,46.5877,218062.0
2020-05-15 10:00:00,54.83,54.96,54.79,54.8,338718.0,46.5877,46.6981,46.5537,46.5622,338718.0
2020-05-15 10:05:00,54.81,54.86,54.74,54.8,218053.0,46.5707,46.6132,46.5112,46.5622,218053.0
2020-05-15 10:10:00,54.8,54.93,54.78,54.9,288519.0,46.5622,46.6727,46.5452,46.6472,288519.0
2020-05-15 10:15:00,54.91,55.07,54.88,55.0,248377.0,46.6557,46.7916,46.6302,46.7321,248377.0
2020-05-15 10:20:00,54.99,55.1,54.82,54.83,403753.0,46.7236,46.8171,46.5792,46.5877,403753.0
2020-05-15 10:25:00,54.83,54.88,54.77,54.81,370704.0,46.5877,46.6302,46.5367,46.5707,370704.0
2020-05-15 10:30:00,54.81,54.82,54.61,54.62,225825.0,46.5707,46.5792,46.4008,46.4093,225825.0
2020-05-15 10:35:00,54.61,54.86,54.53,54.72,367180.0,46.4008,46.6132,46.3328,46.4942,367180.0
2020-05-15 10:40:00,54.72,54.72,54.58,54.64,182336.0,46.4942,46.4942,46.3753,46.4262,182336.0
2020-05-15 10:45:00,54.63,54.75,54.6,54.75,129524.0,46.4178,46.5197,46.3923,46.5197,129524.0
2020-05-15 10:50:00,54.75,54.75,54.53,54.55,290256.0,46.5197,46.5197,46.3328,46.3498,290256.0
2020-05-15 10:55:00,54.55,54.57,54.47,54.48,192952.0,46.3498,46.3668,46.2818,46.2903,192952.0
2020-05-15 11:00:00,54.48,54.49,54.26,54.27,312215.0,46.2903,46.2988,46.1034,46.1119,312215.0
2020-05-15 11:05:00,54.26,54.26,54.1,54.14,506974.0,46.1034,46.1034,45.9674,46.0014,506974.0
2020-05-15 11:10:00,54.13,54.33,54.12,54.25,284907.0,45.9929,46.1628,45.9844,46.0949,284907.0
2020-05-15 11:15:00,54.24,54.31,54.17,54.27,208806.0,46.0864,46.1459,46.0269,46.1119,208806.0
2020-05-15 11:20:00,54.26,54.39,54.23,54.37,295043.0,46.1034,46.2138,46.0779,46.1968,295043.0
2020-05-15 11:25:00,54.36,54.44,54.32,54.32,204151.0,46.1883,46.2563,46.1544,46.1544,204151.0
2020-05-15 11:30:00,54.3,54.43,54.28,54.33,241376.0,46.1374,46.2478,46.1204,46.1628,241376.0
2020-05-15 11:35:00,54.32,54.32,54.19,54.22,214968.0,46.1544,46.1544,46.0439,46.0694,214968.0
2020-05-15 11:40:00,54.23,54.25,54.14,54.16,309122.0,46.0779,46.0949,46.0014,46.0184,309122.0
2020-05-15 11:45:00,54.16,54.18,54.08,54.1,344890.0,46.0184,46.0354,45.9504,45.9674,344890.0
2020-05-15 11:50:00,54.1,54.2,54.09,54.14,203959.0,45.9674,46.0524,45.9589,46.0014,203959.0
2020-05-15 11:55:00,54.14,54.21,54.14,54.16,168971.0,46.0014,46.0609,46.0014,46.0184,168971.0
2020-05-15 12:00:00,54.16,54.32,54.13,54.26,131997.0,46.0184,46.1544,45.9929,46.1034,131997.0
2020-05-15 12:05:00,54.26,54.39,54.24,54.38,195068.0,46.1034,46.2138,46.0864,46.2053,195068.0
2020-05-15 12:10:00,54.37,54.38,54.17,54.18,88453.0,46.1968,46.2053,46.0269,46.0354,88453.0
2020-05-15 12:15:00,54.18,54.19,54.11,54.17,131648.0,46.0354,46.0439,45.9759,46.0269,131648.0
2020-05-15 12:20:00,54.17,54.25,54.1,54.22,135410.0,46.0269,46.0949,45.9674,46.0694,135410.0
2020-05-15 12:25:00,54.22,54.24,54.1,54.12,177846.0,46.0694,46.0864,45.9674,45.9844,177846.0
2020-05-15 12:30:00,54.12,54.16,54.11,54.16,127288.0,45.9844,46.0184,45.9759,46.0184,127288.0
2020-05-15 12:35:00,54.17,54.19,54.1,54.18,152423.0,46.0269,46.0439,45.9674,46.0354,152423.0
2020-05-15 12:40:00,54.18,54.28,54.12,54.13,282482.0,46.0354,46.1204,45.9844,45.9929,282482.0
2020-05-15 12:45:00,54.13,54.14,54.06,54.08,203648.0,45.9929,46.0014,45.9334,45.9504,203648.0
2020-05-15 12:50:00,54.08,54.12,54.02,54.05,199594.0,45.9504,45.9844,45.8995,45.9249,199594.0
2020-05-15 12:55:00,54.04,54.07,53.99,54.05,153082.0,45.9164,45.9419,45.874,45.9249,153082.0
2020-05-15 13:00:00,54.05,54.12,54.01,54.02,133245.0,45.9249,45.9844,45.891,45.8995,133245.0
2020-05-15 13:05:00,54.01,54.04,53.97,54.02,191115.0,45.891,45.9164,45.857,45.8995,191115.0
2020-05-15 13:10:00,54.03,54.07,54.01,54.06,162388.0,45.9079,45.9419,45.891,45.9334,162388.0
2020-05-15 13:15:00,54.05,54.06,53.99,54.04,164655.0,45.9249,45.9334,45.874,45.9164,164655.0
2020-05-15 13:20:00,54.03,54.07,54.0,54.04,96385.0,45.9079,45.9419,45.8825,45.9164,96385.0
2020-05-15 13:25:00,54.04,54.14,54.03,54.1,210956.0,45.9164,46.0014,45.9079,45.9674,210956.0
2020-05-15 13:30:00,54.09,54.22,54.06,54.17,185818.0,45.9589,46.0694,45.9334,46.0269,185818.0
2020-05-15 13:35:00,54.17,54.26,54.13,54.23,179541.0,46.0269,46.1034,45.9929,46.0779,179541.0
2020-05-15 13:40:00,54.23,54.3,54.2,54.3,144782.0,46.0779,46.1374,46.0524,46.1374,144782.0
2020-05-15 13:45:00,54.3,54.34,54.16,54.17,185623.0,46.1374,46.1713,46.0184,46.0269,185623.0
2020-05-15 13:50:00,54.18,54.25,54.14,54.21,164408.0,46.0354,46.0949,46.0014,46.0609,164408.0
2020-05-15 13:55:00,54.2,54.23,54.15,54.2,217208.0,46.0524,46.0779,46.0099,46.0524,217208.0
2020-05-15 14:00:00,54.21,54.41,54.2,54.39,186677.0,46.0609,46.2308,46.0524,46.2138,186677.0
2020-05-15 14:05:00,54.39,54.39,54.21,54.21,142168.0,46.2138,46.2138,46.0609,46.0609,142168.0
2020-05-15 14:10:00,54.21,54.26,54.2,54.23,147894.0,46.0609,46.1034,46.0524,46.0779,147894.0
2020-05-15 14:15:00,54.24,54.26,54.1,54.13,309942.0,46.0864,46.1034,45.9674,45.9929,309942.0
2020-05-15 14:20:00,54.13,54.22,54.1,54.17,152848.0,45.9929,46.0694,45.9674,46.0269,152848.0
2020-05-15 14:25:00,54.16,54.19,54.13,54.16,125635.0,46.0184,46.0439,45.9929,46.0184,125635.0
2020-05-15 14:30:00,54.17,54.2,54.05,54.07,141226.0,46.0269,46.0524,45.9249,45.9419,141226.0
2020-05-15 14:35:00,54.07,54.09,53.98,54.05,254200.0,45.9419,45.9589,45.8655,45.9249,254200.0
2020-05-15 14:40:00,54.05,54.15,54.05,54.11,377254.0,45.9249,46.0099,45.9249,45.9759,377254.0
2020-05-15 14:45:00,54.11,54.15,54.06,54.07,156711.0,45.9759,46.0099,45.9334,45.9419,156711.0
2020-05-15 14:50:00,54.08,54.2,54.07,54.15,224098.0,45.9504,46.0524,45.9419,46.0099,224098.0
2020-05-15 14:55:00,54.15,54.16,54.02,54.03,330037.0,46.0099,46.0184,45.8995,45.9079,330037.0
2020-05-15 15:00:00,54.03,54.21,54.01,54.18,334060.0,45.9079,46.0609,45.891,46.0354,334060.0
2020-05-15 15:05:00,54.18,54.22,54.12,54.2,226541.0,46.0354,46.0694,45.9844,46.0524,226541.0
2020-05-15 15:10:00,54.2,54.23,54.1,54.16,313381.0,46.0524,46.0779,45.9674,46.0184,313381.0
2020-05-15 15:15:00,54.16,54.19,54.07,54.14,484656.0,46.0184,46.0439,45.9419,46.0014,484656.0
2020-05-15 15:20:00,54.14,54.24,54.12,54.15,560838.0,46.0014,46.0864,45.9844,46.0099,560838.0
2020-05-15 15:25:00,54.14,54.26,54.14,54.16,512243.0,46.0014,46.1034,46.0014,46.0184,512243.0
2020-05-15 15:30:00,54.15,54.24,54.14,54.2,646887.0,46.0099,46.0864,46.0014,46.0524,646887.0
2020-05-15 15:35:00,54.2,54.27,54.13,54.21,623109.0,46.0524,46.1119,45.9929,46.0609,623109.0
2020-05-15 15:40:00,54.22,54.52,54.21,54.5,635429.0,46.0694,46.3243,46.0609,46.3073,635429.0
2020-05-15 15:45:00,54.5,54.88,54.48,54.85,928632.0,46.3073,46.6302,46.2903,46.6047,928632.0
2020-05-15 15:50:00,54.84,54.99,54.77,54.99,2799756.0,46.5962,46.7236,46.5367,46.7236,2799756.0
2020-05-15 15:55:00,54.98,54.99,54.74,54.79,6062198.0,46.7151,46.7236,46.5112,46.5537,6062198.0
2020-05-18 09:30:00,56.34,56.63,56.1,56.33,844262.0,47.8707,48.1171,47.6668,47.8622,844262.0
2020-05-18 09:35:00,56.32,56.5,56.19,56.4,706680.0,47.8537,48.0066,47.7432,47.9217,706680.0
2020-05-18 09:40:00,56.41,56.52,56.37,56.38,668791.0,47.9302,48.0236,47.8962,47.9047,668791.0
2020-05-18 09:45:00,56.38,56.54,56.31,56.47,520858.0,47.9047,48.0406,47.8452,47.9812,520858.0
2020-05-18 09:50:00,56.47,56.62,56.46,56.53,640404.0,47.9812,48.1086,47.9727,48.0321,640404.0
2020-05-18 09:55:00,56.53,56.66,56.5,56.57,559307.0,48.0321,48.1426,48.0066,48.0661,559307.0
2020-05-18 10:00:00,56.59,56.68,56.52,56.68,304153.0,48.0831,48.1596,48.0236,48.1596,304153.0
2020-05-18 10:05:00,56.68,56.71,56.51,56.64,249231.0,48.1596,48.1851,48.0151,48.1256,249231.0
2020-05-18 10:10:00,56.63,56.74,56.59,56.67,177918.0,48.1171,48.2106,48.0831,48.1511,177918.0
2020-05-18 10:15:00,56.67,56.72,56.6,56.7,217276.0,48.1511,48.1936,48.0916,48.1766,217276.0
2020-05-18 10:20:00,56.7,56.72,56.6,56.61,256004.0,48.1766,48.1936,48.0916,48.1001,256004.0
2020-05-18 10:25:00,56.62,56.66,56.5,56.51,214224.0,48.1086,48.1426,48.0066,48.0151,214224.0
2020-05-18 10:30:00,56.51,56.62,56.48,56.61,151960.0,48.0151,48.1086,47.9897,48.1001,151960.0
2020-05-18 10:35:00,56.62,56.62,56.47,56.51,200321.0,48.1086,48.1086,47.9812,48.0151,200321.0
2020-05-18 10:40:00,56.5,56.6,56.5,56.51,164139.0,48.0066,48.0916,48.0066,48.0151,164139.0
2020-05-18 10:45:00,56.5,56.68,56.49,56.68,177240.0,48.0066,48.1596,47.9981,48.1596,177240.0
2020-05-18 10:50:00,56.69,56.72,56.56,56.61,332184.0,48.1681,48.1936,48.0576,48.1001,332184.0
2020-05-18 10:55:00,56.6,56.67,56.58,56.64,703207.0,48.0916,48.1511,48.0746,48.1256,703207.0
2020-05-18 11:00:00,56.64,56.72,56.63,56.64,393156.0,48.1256,48.1936,48.1171,48.1256,393156.0
2020-05-18 11:05:00,56.63,56.72,56.55,56.67,166785.0,48.1171,48.1936,48.0491,48.1511,166785.0
2020-05-18 11:10:00,56.67,56.68,56.56,56.61,119885.0,48.1511,48.1596,48.0576,48.1001,119885.0
2020-05-18 11:15:00,56.61,56.71,56.6,56.66,90157.0,48.1001,48.1851,48.0916,48.1426,90157.0
2020-05-18 11:20:00,56.66,56.81,56.65,56.8,131967.0,48.1426,48.27,48.1341,48.2615,131967.0
2020-05-18 11:25:00,56.81,56.89,56.77,56.87,160245.0,48.27,48.338,48.2361,48.321,160245.0
2020-05-18 11:30:00,56.88,56.96,56.86,56.91,162415.0,48.3295,48.3975,48.3125,48.355,162415.0
2020-05-18 11:35:00,56.92,57.0,56.91,56.97,148110.0,48.3635,48.4315,48.355,48.406,148110.0
2020-05-18 11:40:00,56.98,57.07,56.96,57.02,260678.0,48.4145,48.491,48.3975,48.4485,260678.0
2020-05-18 11:45:00,57.02,57.04,56.94,57.0,337871.0,48.4485,48.4655,48.3805,48.4315,337871.0
2020-05-18 11:50:00,57.0,57.01,56.94,56.99,197974.0,48.4315,48.44,48.3805,48.423,197974.0
2020-05-18 11:55:00,56.99,57.08,56.96,56.98,517248.0,48.423,48.4995,48.3975,48.4145,517248.0
2020-05-18 12:00:00,56.97,57.04,56.91,57.03,270983.0,48.406,48.4655,48.355,48.457,270983.0
2020-05-18 12:05:00,57.02,57.09,56.98,57.06,135363.0,48.4485,48.508,48.4145,48.4825,135363.0
2020-05-18 12:10:00,57.05,57.07,56.91,56.93,83387.0,48.474,48.491,48.355,48.372,83387.0
2020-05-18 12:15:00,56.93,57.01,56.91,56.98,146114.0,48.372,48.44,48.355,48.4145,146114.0
2020-05-18 12:20:00,56.98,57.01,56.86,56.9,85275.0,48.4145,48.44,48.3125,48.3465,85275.0
2020-05-18 12:25:00,56.9,56.98,56.89,56.94,75089.0,48.3465,48.4145,48.338,48.3805,75089.0
2020-05-18 12:30:00,56.94,56.99,56.84,56.87,89327.0,48.3805,48.423,48.2955,48.321,89327.0
2020-05-18 12:35:00,56.86,56.94,56.84,56.93,137489.0,48.3125,48.3805,48.2955,48.372,137489.0
2020-05-18 12:40:00,56.93,56.95,56.88,56.9,141567.0,48.372,48.389,48.3295,48.3465,141567.0
2020-05-18 12:45:00,56.9,56.98,56.87,56.97,198985.0,48.3465,48.4145,48.321,48.406,198985.0
2020-05-18 12:50:00,56.97,57.01,56.91,56.91,219161.0,48.406,48.44,48.355,48.355,219161.0
2020-05-18 12:55:00,56.91,56.93,56.74,56.77,218125.0,48.355,48.372,48.2106,48.2361,218125.0
2020-05-18 13:00:00,56.77,56.87,56.76,56.84,127280.0,48.2361,48.321,48.2276,48.2955,127280.0
2020-05-18 13:05:00,56.85,56.87,56.79,56.84,168884.0,48.304,48.321,48.2531,48.2955,168884.0
2020-05-18 13:10:00,56.84,56.88,56.81,56.86,87880.0,48.2955,48.3295,48.27,48.3125,87880.0
2020-05-18 13:15:00,56.87,56.87,56.76,56.8,105406.0,48.321,48.321,48.2276,48.2615,105406.0
2020-05-18 13:20:00,56.8,56.87,56.79,56.83,96893.0,48.2615,48.321,48.2531,48.287,96893.0
2020-05-18 13:25:00,56.83,56.88,56.78,56.82,137677.0,48.287,48.3295,48.2446,48.2785,137677.0
2020-05-18 13:30:00,56.82,56.87,56.8,56.84,98731.0,48.2785,48.321,48.2615,48.2955,98731.0
2020-05-18 13:35:00,56.84,56.87,56.8,56.82,77558.0,48.2955,48.321,48.2615,48.2785,77558.0
2020-05-18 13:40:00,56.82,56.86,56.78,56.83,65175.0,48.2785,48.3125,48.2446,48.287,65175.0
2020-05-18 13:45:00,56.84,56.96,56.83,56.93,115930.0,48.2955,48.3975,48.287,48.372,115930.0
2020-05-18 13:50:00,56.92,56.99,56.91,56.96,102020.0,48.3635,48.423,48.355,48.3975,102020.0
2020-05-18 13:55:00,56.96,57.0,56.96,56.99,81044.0,48.3975,48.4315,48.3975,48.423,81044.0
2020-05-18 14:00:00,56.99,57.12,56.98,57.1,105215.0,48.423,48.5334,48.4145,48.5164,105215.0
2020-05-18 14:05:00,57.09,57.19,57.09,57.17,117393.0,48.508,48.5929,48.508,48.5759,117393.0
2020-05-18 14:10:00,57.17,57.22,57.13,57.2,301658.0,48.5759,48.6184,48.5419,48.6014,301658.0
2020-05-18 14:15:00,57.2,57.21,57.12,57.2,651883.0,48.6014,48.6099,48.5334,48.6014,651883.0
2020-05-18 14:20:00,57.2,57.31,57.19,57.27,216214.0,48.6014,48.6949,48.5929,48.6609,216214.0
2020-05-18 14:25:00,57.27,57.27,57.19,57.22,668318.0,48.6609,48.6609,48.5929,48.6184,668318.0
2020-05-18 14:30:00,57.23,57.34,57.2,57.3,215838.0,48.6269,48.7204,48.6014,48.6864,215838.0
2020-05-18 14:35:00,57.29,57.33,57.23,57.27,246938.0,48.6779,48.7119,48.6269,48.6609,246938.0
2020-05-18 14:40:00,57.27,57.37,57.26,57.36,238621.0,48.6609,48.7459,48.6524,48.7374,238621.0
2020-05-18 14:45:00,57.35,57.37,57.28,57.3,123258.0,48.7289,48.7459,48.6694,48.6864,123258.0
2020-05-18 14:50:00,57.31,57.33,57.2,57.29,109297.0,48.6949,48.7119,48.6014,48.6779,109297.0
2020-05-18 14:55:00,57.29,57.32,57.2,57.28,239871.0,48.6779,48.7034,48.6014,48.6694,239871.0
2020-05-18 15:00:00,57.28,57.35,57.26,57.34,222319.0,48.6694,48.7289,48.6524,48.7204,222319.0
2020-05-18 15:05:00,57.33,57.34,57.23,57.25,303227.0,48.7119,48.7204,48.6269,48.6439,303227.0
2020-05-18 15:10:00,57.25,57.28,57.15,57.23,282339.0,48.6439,48.6694,48.5589,48.6269,282339.0
2020-05-18 15:15:00,57.24,57.29,57.17,57.24,913167.0,48.6354,48.6779,48.5759,48.6354,913167.0
2020-05-18 15:20:00,57.24,57.24,57.15,57.18,155519.0,48.6354,48.6354,48.5589,48.5844,155519.0
2020-05-18 15:25:00,57.17,57.22,57.14,57.21,152868.0,48.5759,48.6184,48.5504,48.6099,152868.0
2020-05-18 15:30:00,57.21,57.28,57.2,57.26,224564.0,48.6099,48.6694,48.6014,48.6524,224564.0
2020-05-18 15:35:00,57.25,57.33,57.23,57.32,219602.0,48.6439,48.7119,48.6269,48.7034,219602.0
2020-05-18 15:40:00,57.32,57.38,57.3,57.38,222257.0,48.7034,48.7544,48.6864,48.7544,222257.0
2020-05-18 15:45:00,57.38,57.42,57.32,57.4,753443.0,48.7544,48.7883,48.7034,48.7714,753443.0
2020-05-18 15:50:00,57.4,57.42,57.25,57.26,767119.0,48.7714,48.7883,48.6439,48.6524,767119.0
2020-05-18 15:55:00,57.27,57.28,57.05,57.07,1090542.0,48.6609,48.6694,48.474,48.491,1090542.0
2020-05-19 09:30:00,56.81,56.82,56.49,56.57,327362.0,48.27,48.2785,47.9981,48.0661,327362.0
2020-05-19 09:35:00,56.57,56.69,56.47,56.55,338037.0,48.0661,48.1681,47.9812,48.0491,338037.0
2020-05-19 09:40:00,56.55,56.7,56.46,56.66,416718.0,48.0491,48.1766,47.9727,48.1426,416718.0
2020-05-19 09:45:00,56.66,56.67,56.5,56.55,189049.0,48.1426,48.1511,48.0066,48.0491,189049.0
2020-05-19 09:50:00,56.56,56.58,56.38,56.41,245413.0,48.0576,48.0746,47.9047,47.9302,245413.0
2020-05-19 09:55:00,56.41,56.63,56.38,56.61,220918.0,47.9302,48.1171,47.9047,48.1001,220918.0
2020-05-19 10:00:00,56.61,56.79,56.6,56.76,81777.0,48.1001,48.2531,48.0916,48.2276,81777.0
2020-05-19 10:05:00,56.77,56.98,56.76,56.93,251201.0,48.2361,48.4145,48.2276,48.372,251201.0
2020-05-19 10:10:00,56.93,56.94,56.7,56.72,223377.0,48.372,48.3805,48.1766,48.1936,223377.0
2020-05-19 10:15:00,56.72,56.72,56.52,56.58,205665.0,48.1936,48.1936,48.0236,48.0746,205665.0
2020-05-19 10:20:00,56.57,56.68,56.56,56.62,107455.0,48.0661,48.1596,48.0576,48.1086,107455.0
2020-05-19 10:25:00,56.62,56.78,56.61,56.78,128065.0,48.1086,48.2446,48.1001,48.2446,128065.0
2020-05-19 10:30:00,56.78,56.86,56.74,56.85,135933.0,48.2446,48.3125,48.2106,48.304,135933.0
2020-05-19 10:35:00,56.85,56.88,56.72,56.81,121647.0,48.304,48.3295,48.1936,48.27,121647.0
2020-05-19 10:40:00,56.8,56.81,56.57,56.6,110141.0,48.2615,48.27,48.0661,48.0916,110141.0
2020-05-19 10:45:00,56.59,56.61,56.47,56.6,256608.0,48.0831,48.1001,47.9812,48.0916,256608.0
2020-05-19 10:50:00,56.6,56.77,56.59,56.69,291717.0,48.0916,48.2361,48.0831,48.1681,291717.0
2020-05-19 10:55:00,56.71,56.76,56.64,56.72,95598.0,48.1851,48.2276,48.1256,48.1936,95598.0
2020-05-19 11:00:00,56.72,56.78,56.67,56.69,97068.0,48.1936,48.2446,48.1511,48.1681,97068.0
2020-05-19 11:05:00,56.7,56.76,56.66,56.73,99528.0,48.1766,48.2276,48.1426,48.2021,99528.0
2020-05-19 11:10:00,56.73,56.74,56.48,56.5,138443.0,48.2021,48.2106,47.9897,48.0066,138443.0
2020-05-19 11:15:00,56.51,56.62,56.5,56.62,72681.0,48.0151,48.1086,48.0066,48.1086,72681.0
2020-05-19 11:20:00,56.63,56.71,56.62,56.67,142580.0,48.1171,48.1851,48.1086,48.1511,142580.0
2020-05-19 11:25:00,56.66,56.7,56.61,56.69,198550.0,48.1426,48.1766,48.1001,48.1681,198550.0
2020-05-19 11:30:00,56.69,56.71,56.6,56.63,135566.0,48.1681,48.1851,48.0916,48.1171,135566.0
2020-05-19 11:35:00,56.62,56.64,56.57,56.59,103755.0,48.1086,48.1256,48.0661,48.0831,103755.0
2020-05-19 11:40:00,56.58,56.7,56.47,56.48,94389.0,48.0746,48.1766,47.9812,47.9897,94389.0
2020-05-19 11:45:00,56.48,56.54,56.46,56.47,128259.0,47.9897,48.0406,47.9727,47.9812,128259.0
2020-05-19 11:50:00,56.47,56.54,56.44,56.53,94002.0,47.9812,48.0406,47.9557,48.0321,94002.0
2020-05-19 11:55:00,56.54,56.54,56.42,56.48,92451.0,48.0406,48.0406,47.9387,47.9897,92451.0
2020-05-19 12:00:00,56.48,56.53,56.45,56.51,66905.0,47.9897,48.0321,47.9642,48.0151,66905.0
2020-05-19 12:05:00,56.51,56.54,56.48,56.5,80581.0,48.0151,48.0406,47.9897,48.0066,80581.0
2020-05-19 12:10:00,56.5,56.58,56.5,56.55,65519.0,48.0066,48.0746,48.0066,48.0491,65519.0
2020-05-19 12:15:00,56.55,56.56,56.44,56.47,88305.0,48.0491,48.0576,47.9557,47.9812,88305.0
2020-05-19 12:20:00,56.47,56.61,56.45,56.57,70553.0,47.9812,48.1001,47.9642,48.0661,70553.0
2020-05-19 12:25:00,56.58,56.61,56.49,56.52,83365.0,48.0746,48.1001,47.9981,48.0236,83365.0
2020-05-19 12:30:00,56.51,56.52,56.39,56.41,134643.0,48.0151,48.0236,47.9132,47.9302,134643.0
2020-05-19 12:35:00,56.4,56.49,56.4,56.4,87781.0,47.9217,47.9981,47.9217,47.9217,87781.0
2020-05-19 12:40:00,56.4,56.48,56.4,56.47,107188.0,47.9217,47.9897,47.9217,47.9812,107188.0
2020-05-19 12:45:00,56.47,56.59,56.46,56.55,115737.0,47.9812,48.0831,47.9727,48.0491,115737.0
2020-05-19 12:50:00,56.55,56.59,56.49,56.49,113154.0,48.0491,48.0831,47.9981,47.9981,113154.0
2020-05-19 12:55:00,56.48,56.54,56.44,56.54,76500.0,47.9897,48.0406,47.9557,48.0406,76500.0
2020-05-19 13:00:00,56.53,56.58,56.51,56.54,98736.0,48.0321,48.0746,48.0151,48.0406,98736.0
2020-05-19 13:05:00,56.53,56.59,56.48,56.48,102094.0,48.0321,48.0831,47.9897,47.9897,102094.0
2020-05-19 13:10:00,56.48,56.52,56.48,56.5,66987.0,47.9897,48.0236,47.9897,48.0066,66987.0
2020-05-19 13:15:00,56.49,56.55,56.47,56.54,75077.0,47.9981,48.0491,47.9812,48.0406,75077.0
2020-05-19 13:20:00,56.54,56.57,56.47,56.48,93945.0,48.0406,48.0661,47.9812,47.9897,93945.0
2020-05-19 13:25:00,56.48,56.54,56.44,56.53,73018.0,47.9897,48.0406,47.9557,48.0321,73018.0
2020-05-19 13:30:00,56.53,56.62,56.52,56.59,59749.0,48.0321,48.1086,48.0236,48.0831,59749.0
2020-05-19 13:35:00,56.59,56.61,56.53,56.54,87425.0,48.0831,48.1001,48.0321,48.0406,87425.0
2020-05-19 13:40:00,56.53,56.61,56.52,56.57,93038.0,48.0321,48.1001,48.0236,48.0661,93038.0
2020-05-19 13:45:00,56.58,56.63,56.57,56.62,97238.0,48.0746,48.1171,48.0661,48.1086,97238.0
2020-05-19 13:50:00,56.62,56.63,56.55,56.58,74283.0,48.1086,48.1171,48.0491,48.0746,74283.0
2020-05-19 13:55:00,56.59,56.63,56.55,56.56,74918.0,48.0831,48.1171,48.0491,48.0576,74918.0
2020-05-19 14:00:00,56.56,56.58,56.48,56.57,72218.0,48.0576,48.0746,47.9897,48.0661,72218.0
2020-05-19 14:05:00,56.57,56.68,56.56,56.66,73176.0,48.0661,48.1596,48.0576,48.1426,73176.0
2020-05-19 14:10:00,56.65,56.67,56.59,56.64,137706.0,48.1341,48.1511,48.0831,48.1256,137706.0
2020-05-19 14:15:00,56.64,56.71,56.63,56.67,60522.0,48.1256,48.1851,48.1171,48.1511,60522.0
2020-05-19 14:20:00,56.66,56.71,56.64,56.68,106230.0,48.1426,48.1851,48.1256,48.1596,106230.0
2020-05-19 14:25:00,56.68,56.71,56.66,56.71,73469.0,48.1596,48.1851,48.1426,48.1851,73469.0
2020-05-19 14:30:00,56.71,56.73,56.67,56.67,102514.0,48.1851,48.2021,48.1511,48.1511,102514.0
2020-05-19 14:35:00,56.68,56.73,56.65,56.73,66362.0,48.1596,48.2021,48.1341,48.2021,66362.0
2020-05-19 14:40:00,56.73,56.73,56.66,56.72,98746.0,48.2021,48.2021,48.1426,48.1936,98746.0
2020-05-19 14:45:00,56.72,56.75,56.69,56.75,85584.0,48.1936,48.2191,48.1681,48.2191,85584.0
2020-05-19 14:50:00,56.75,56.76,56.69,56.7,88583.0,48.2191,48.2276,48.1681,48.1766,88583.0
2020-05-19 14:55:00,56.7,56.71,56.33,56.4,378734.0,48.1766,48.1851,47.8622,47.9217,378734.0
2020-05-19 15:00:00,56.41,56.53,56.27,56.51,675882.0,47.9302,48.0321,47.8112,48.0151,675882.0
2020-05-19 15:05:00,56.5,56.57,56.49,56.55,138754.0,48.0066,48.0661,47.9981,48.0491,138754.0
2020-05-19 15:10:00,56.55,56.71,56.52,56.63,162831.0,48.0491,48.1851,48.0236,48.1171,162831.0
2020-05-19 15:15:00,56.64,56.69,56.59,56.61,115771.0,48.1256,48.1681,48.0831,48.1001,115771.0
2020-05-19 15:20:00,56.61,56.67,56.49,56.56,326102.0,48.1001,48.1511,47.9981,48.0576,326102.0
2020-05-19 15:25:00,56.57,56.61,56.51,56.59,198360.0,48.0661,48.1001,48.0151,48.0831,198360.0
2020-05-19 15:30:00,56.59,56.59,56.44,56.49,269604.0,48.0831,48.0831,47.9557,47.9981,269604.0
2020-05-19 15:35:00,56.49,56.52,56.23,56.3,361767.0,47.9981,48.0236,47.7772,47.8367,361767.0
2020-05-19 15:40:00,56.3,56.36,56.26,56.32,258255.0,47.8367,47.8877,47.8027,47.8537,258255.0
2020-05-19 15:45:00,56.31,56.38,56.24,56.3,440250.0,47.8452,47.9047,47.7857,47.8367,440250.0
2020-05-19 15:50:00,56.29,56.36,56.23,56.28,526694.0,47.8282,47.8877,47.7772,47.8197,526694.0
2020-05-19 15:55:00,56.29,56.36,56.11,56.14,1574853.0,47.8282,47.8877,47.6753,47.7008,1574853.0
2020-05-20 09:30:00,56.7,56.7,56.43,56.46,183976.0,48.1766,48.1766,47.9472,47.9727,183976.0
2020-05-20 09:35:00,56.45,56.56,56.34,56.54,198981.0,47.9642,48.0576,47.8707,48.0406,198981.0
2020-05-20 09:40:00,56.54,56.65,56.48,56.53,161971.0,48.0406,48.1341,47.9897,48.0321,161971.0
2020-05-20 09:45:00,56.52,56.76,56.51,56.76,246280.0,48.0236,48.2276,48.0151,48.2276,246280.0
2020-05-20 09:50:00,56.76,56.79,56.53,56.54,146453.0,48.2276,48.2531,48.0321,48.0406,146453.0
2020-05-20 09:55:00,56.53,56.53,56.39,56.44,135642.0,48.0321,48.0321,47.9132,47.9557,135642.0
2020-05-20 10:00:00,56.44,56.68,56.42,56.67,142942.0,47.9557,48.1596,47.9387,48.1511,142942.0
2020-05-20 10:05:00,56.67,56.71,56.63,56.69,92745.0,48.1511,48.1851,48.1171,48.1681,92745.0
2020-05-20 10:10:00,56.7,56.91,56.7,56.79,185216.0,48.1766,48.355,48.1766,48.2531,185216.0
2020-05-20 10:15:00,56.79,56.85,56.7,56.85,70979.0,48.2531,48.304,48.1766,48.304,70979.0
2020-05-20 10:20:00,56.84,56.9,56.79,56.83,105835.0,48.2955,48.3465,48.2531,48.287,105835.0
2020-05-20 10:25:00,56.83,56.92,56.77,56.91,129695.0,48.287,48.3635,48.2361,48.355,129695.0
2020-05-20 10:30:00,56.91,56.93,56.85,56.91,60853.0,48.355,48.372,48.304,48.355,60853.0
2020-05-20 10:35:00,56.92,57.0,56.89,56.93,138616.0,48.3635,48.4315,48.338,48.372,138616.0
2020-05-20 10:40:00,56.94,56.95,56.82,56.83,118858.0,48.3805,48.389,48.2785,48.287,118858.0
2020-05-20 10:45:00,56.83,56.96,56.78,56.91,66397.0,48.287,48.3975,48.2446,48.355,66397.0
2020-05-20 10:50:00,56.91,56.92,56.74,56.74,62587.0,48.355,48.3635,48.2106,48.2106,62587.0
2020-05-20 10:55:00,56.74,56.91,56.74,56.9,219994.0,48.2106,48.355,48.2106,48.3465,219994.0
2020-05-20 11:00:00,56.9,56.95,56.85,56.86,148577.0,48.3465,48.389,48.304,48.3125,148577.0
2020-05-20 11:05:00,56.86,56.94,56.82,56.83,245755.0,48.3125,48.3805,48.2785,48.287,245755.0
2020-05-20 11:10:00,56.83,56.88,56.79,56.85,157108.0,48.287,48.3295,48.2531,48.304,157108.0
2020-05-20 11:15:00,56.85,57.03,56.84,57.01,94189.0,48.304,48.457,48.2955,48.44,94189.0
2020-05-20 11:20:00,57.01,57.06,56.91,56.91,101447.0,48.44,48.4825,48.355,48.355,101447.0
2020-05-20 11:25:00,56.91,56.96,56.85,56.86,66888.0,48.355,48.3975,48.304,48.3125,66888.0
2020-05-20 11:30:00,56.85,56.95,56.83,56.85,69600.0,48.304,48.389,48.287,48.304,69600.0
2020-05-20 11:35:00,56.85,56.87,56.8,56.86,64448.0,48.304,48.321,48.2615,48.3125,64448.0
2020-05-20 11:40:00,56.86,56.88,56.82,56.83,88040.0,48.3125,48.3295,48.2785,48.287,88040.0
2020-05-20 11:45:00,56.83,56.87,56.79,56.83,102503.0,48.287,48.321,48.2531,48.287,102503.0
2020-05-20 11:50:00,56.83,56.86,56.76,56.78,147113.0,48.287,48.3125,48.2276,48.2446,147113.0
2020-05-20 11:55:00,56.77,56.8,56.68,56.7,135713.0,48.2361,48.2615,48.1596,48.1766,135713.0
2020-05-20 12:00:00,56.71,56.75,56.69,56.7,113735.0,48.1851,48.2191,48.1681,48.1766,113735.0
2020-05-20 12:05:00,56.69,56.74,56.65,56.66,80010.0,48.1681,48.2106,48.1341,48.1426,80010.0
2020-05-20 12:10:00,56.64,56.67,56.58,56.65,86502.0,48.1256,48.1511,48.0746,48.1341,86502.0
2020-05-20 12:15:00,56.65,56.68,56.62,56.66,149917.0,48.1341,48.1596,48.1086,48.1426,149917.0
2020-05-20 12:20:00,56.67,56.67,56.6,56.65,43099.0,48.1511,48.1511,48.0916,48.1341,43099.0
2020-05-20 12:25:00,56.65,56.71,56.64,56.68,57133.0,48.1341,48.1851,48.1256,48.1596,57133.0
2020-05-20 12:30:00,56.69,56.74,56.62,56.73,57705.0,48.1681,48.2106,48.1086,48.2021,57705.0
2020-05-20 12:35:00,56.73,56.74,56.65,56.65,48907.0,48.2021,48.2106,48.1341,48.1341,48907.0
2020-05-20 12:40:00,56.65,56.66,56.56,56.58,69319.0,48.1341,48.1426,48.0576,48.0746,69319.0
2020-05-20 12:45:00,56.58,56.7,56.53,56.69,76068.0,48.0746,48.1766,48.0321,48.1681,76068.0
2020-05-20 12:50:00,56.7,56.73,56.63,56.64,45320.0,48.1766,48.2021,48.1171,48.1256,45320.0
2020-05-20 12:55:00,56.64,56.66,56.54,56.54,56818.0,48.1256,48.1426,48.0406,48.0406,56818.0
2020-05-20 13:00:00,56.55,56.59,56.51,56.59,130689.0,48.0491,48.0831,48.0151,48.0831,130689.0
2020-05-20 13:05:00,56.58,56.6,56.5,56.52,74289.0,48.0746,48.0916,48.0066,48.0236,74289.0
2020-05-20 13:10:00,56.51,56.65,56.5,56.62,90273.0,48.0151,48.1341,48.0066,48.1086,90273.0
2020-05-20 13:15:00,56.63,56.68,56.59,56.61,69942.0,48.1171,48.1596,48.0831,48.1001,69942.0
2020-05-20 13:20:00,56.62,56.63,56.52,56.55,96341.0,48.1086,48.1171,48.0236,48.0491,96341.0
2020-05-20 13:25:00,56.55,56.56,56.5,56.53,45958.0,48.0491,48.0576,48.0066,48.0321,45958.0
2020-05-20 13:30:00,56.54,56.61,56.54,56.57,75202.0,48.0406,48.1001,48.0406,48.0661,75202.0
2020-05-20 13:35:00,56.57,56.67,56.55,56.67,50422.0,48.0661,48.1511,48.0491,48.1511,50422.0
2020-05-20 13:40:00,56.66,56.73,56.64,56.71,99293.0,48.1426,48.2021,48.1256,48.1851,99293.0
2020-05-20 13:45:00,56.71,56.74,56.67,56.71,42047.0,48.1851,48.2106,48.1511,48.1851,42047.0
2020-05-20 13:50:00,56.7,56.72,56.67,56.71,45706.0,48.1766,48.1936,48.1511,48.1851,45706.0
2020-05-20 13:55:00,56.71,56.73,56.66,56.68,81707.0,48.1851,48.2021,48.1426,48.1596,81707.0
2020-05-20 14:00:00,56.67,56.71,56.56,56.59,85577.0,48.1511,48.1851,48.0576,48.0831,85577.0
2020-05-20 14:05:00,56.6,56.71,56.56,56.57,94094.0,48.0916,48.1851,48.0576,48.0661,94094.0
2020-05-20 14:10:00,56.56,56.62,56.52,56.55,70954.0,48.0576,48.1086,48.0236,48.0491,70954.0
2020-05-20 14:15:00,56.56,56.6,56.5,56.52,128789.0,48.0576,48.0916,48.0066,48.0236,128789.0
2020-05-20 14:20:00,56.52,56.65,56.52,56.62,65416.0,48.0236,48.1341,48.0236,48.1086,65416.0
2020-05-20 14:25:00,56.62,56.63,56.55,56.6,84770.0,48.1086,48.1171,48.0491,48.0916,84770.0
2020-05-20 14:30:00,56.59,56.72,56.58,56.7,68802.0,48.0831,48.1936,48.0746,48.1766,68802.0
2020-05-20 14:35:00,56.69,56.71,56.62,56.64,38401.0,48.1681,48.1851,48.1086,48.1256,38401.0
2020-05-20 14:40:00,56.64,56.65,56.56,56.6,45138.0,48.1256,48.1341,48.0576,48.0916,45138.0
2020-05-20 14:45:00,56.6,56.63,56.52,56.62,46936.0,48.0916,48.1171,48.0236,48.1086,46936.0
2020-05-20 14:50:00,56.61,56.68,56.56,56.65,83631.0,48.1001,48.1596,48.0576,48.1341,83631.0
2020-05-20 14:55:00,56.65,56.69,56.61,56.63,45604.0,48.1341,48.1681,48.1001,48.1171,45604.0
2020-05-20 15:00:00,56.63,56.67,56.54,56.56,65856.0,48.1171,48.1511,48.0406,48.0576,65856.0
2020-05-20 15:05:00,56.57,56.57,56.51,56.52,106049.0,48.0661,48.0661,48.0151,48.0236,106049.0
2020-05-20 15:10:00,56.52,56.57,56.41,56.43,77139.0,48.0236,48.0661,47.9302,47.9472,77139.0
2020-05-20 15:15:00,56.43,56.49,56.38,56.48,49539.0,47.9472,47.9981,47.9047,47.9897,49539.0
2020-05-20 15:20:00,56.49,56.57,56.48,56.56,114741.0,47.9981,48.0661,47.9897,48.0576,114741.0
2020-05-20 15:25:00,56.55,56.6,56.5,56.55,132681.0,48.0491,48.0916,48.0066,48.0491,132681.0
2020-05-20 15:30:00,56.55,56.62,56.51,56.51,101801.0,48.0491,48.1086,48.0151,48.0151,101801.0
2020-05-20 15:35:00,56.52,56.57,56.51,56.53,57297.0,48.0236,48.0661,48.0151,48.0321,57297.0
2020-05-20 15:40:00,56.53,56.55,56.44,56.46,502553.0,48.0321,48.0491,47.9557,47.9727,502553.0
2020-05-20 15:45:00,56.45,56.47,56.28,56.3,665749.0,47.9642,47.9812,47.8197,47.8367,665749.0
2020-05-20 15:50:00,56.3,56.42,56.21,56.4,687595.0,47.8367,47.9387,47.7602,47.9217,687595.0
2020-05-20 15:55:00,56.4,56.49,56.36,56.43,1692279.0,47.9217,47.9981,47.8877,47.9472,1692279.0
2020-05-21 09:30:00,56.28,56.34,56.19,56.3,165082.0,47.8197,47.8707,47.7432,47.8367,165082.0
2020-05-21 09:35:00,56.31,56.41,56.28,56.38,176109.0,47.8452,47.9302,47.8197,47.9047,176109.0
2020-05-21 09:40:00,56.37,56.44,56.3,56.42,149022.0,47.8962,47.9557,47.8367,47.9387,149022.0
2020-05-21 09:45:00,56.43,56.61,56.42,56.55,158993.0,47.9472,48.1001,47.9387,48.0491,158993.0
2020-05-21 09:50:00,56.55,56.58,56.43,56.51,122034.0,48.0491,48.0746,47.9472,48.0151,122034.0
2020-05-21 09:55:00,56.5,56.68,56.49,56.53,239031.0,48.0066,48.1596,47.9981,48.0321,239031.0
2020-05-21 10:00:00,56.52,56.55,56.39,56.39,785499.0,48.0236,48.0491,47.9132,47.9132,785499.0
2020-05-21 10:05:00,56.39,56.54,56.39,56.47,234043.0,47.9132,48.0406,47.9132,47.9812,234043.0
2020-05-21 10:10:00,56.48,56.57,56.47,56.5,281759.0,47.9897,48.0661,47.9812,48.0066,281759.0
2020-05-21 10:15:00,56.5,56.55,56.47,56.48,144694.0,48.0066,48.0491,47.9812,47.9897,144694.0
2020-05-21 10:20:00,56.49,56.53,56.42,56.53,188908.0,47.9981,48.0321,47.9387,48.0321,188908.0
2020-05-21 10:25:00,56.53,56.56,56.41,56.42,139541.0,48.0321,48.0576,47.9302,47.9387,139541.0
2020-05-21 10:30:00,56.41,56.42,56.3,56.36,135608.0,47.9302,47.9387,47.8367,47.8877,135608.0
2020-05-21 10:35:00,56.36,56.39,56.27,56.31,386902.0,47.8877,47.9132,47.8112,47.8452,386902.0
2020-05-21 10:40:00,56.31,56.39,56.25,56.26,560305.0,47.8452,47.9132,47.7942,47.8027,560305.0
2020-05-21 10:45:00,56.26,56.35,56.19,56.24,153868.0,47.8027,47.8792,47.7432,47.7857,153868.0
2020-05-21 10:50:00,56.24,56.28,56.21,56.24,110529.0,47.7857,47.8197,47.7602,47.7857,110529.0
2020-05-21 10:55:00,56.24,56.37,56.24,56.32,138931.0,47.7857,47.8962,47.7857,47.8537,138931.0
2020-05-21 11:00:00,56.31,56.31,56.2,56.23,121148.0,47.8452,47.8452,47.7517,47.7772,121148.0
2020-05-21 11:05:00,56.23,56.28,56.19,56.24,111475.0,47.7772,47.8197,47.7432,47.7857,111475.0
2020-05-21 11:10:00,56.24,56.25,56.19,56.23,192519.0,47.7857,47.7942,47.7432,47.7772,192519.0
2020-05-21 11:15:00,56.22,56.22,56.01,56.05,710436.0,47.7687,47.7687,47.5903,47.6243,710436.0
2020-05-21 11:20:00,56.05,56.07,55.98,56.01,463594.0,47.6243,47.6413,47.5648,47.5903,463594.0
2020-05-21 11:25:00,56.01,56.01,55.94,55.98,177054.0,47.5903,47.5903,47.5308,47.5648,177054.0
2020-05-21 11:30:00,55.99,56.07,55.98,56.02,277243.0,47.5733,47.6413,47.5648,47.5988,277243.0
2020-05-21 11:35:00,56.01,56.15,56.01,56.13,106134.0,47.5903,47.7093,47.5903,47.6923,106134.0
2020-05-21 11:40:00,56.13,56.22,56.13,56.18,91793.0,47.6923,47.7687,47.6923,47.7347,91793.0
2020-05-21 11:45:00,56.18,56.19,56.09,56.11,64926.0,47.7347,47.7432,47.6583,47.6753,64926.0
2020-05-21 11:50:00,56.12,56.15,56.06,56.07,74419.0,47.6838,47.7093,47.6328,47.6413,74419.0
2020-05-21 11:55:00,56.07,56.09,56.01,56.03,93586.0,47.6413,47.6583,47.5903,47.6073,93586.0
2020-05-21 12:00:00,56.03,56.18,56.02,56.07,81714.0,47.6073,47.7347,47.5988,47.6413,81714.0
2020-05-21 12:05:00,56.06,56.1,56.01,56.02,43559.0,47.6328,47.6668,47.5903,47.5988,43559.0
2020-05-21 12:10:00,56.02,56.04,55.98,56.01,46373.0,47.5988,47.6158,47.5648,47.5903,46373.0
2020-05-21 12:15:00,56.0,56.08,56.0,56.06,86337.0,47.5818,47.6498,47.5818,47.6328,86337.0
2020-05-21 12:20:00,56.06,56.07,55.94,55.98,81817.0,47.6328,47.6413,47.5308,47.5648,81817.0
2020-05-21 12:25:00,55.98,56.05,55.94,55.94,98271.0,47.5648,47.6243,47.5308,47.5308,98271.0
2020-05-21 12:30:00,55.94,55.94,55.86,55.9,167518.0,47.5308,47.5308,47.4629,47.4968,167518.0
2020-05-21 12:35:00,55.89,55.92,55.8,55.81,128529.0,47.4883,47.5138,47.4119,47.4204,128529.0
2020-05-21 12:40:00,55.82,55.94,55.81,55.92,88208.0,47.4289,47.5308,47.4204,47.5138,88208.0
2020-05-21 12:45:00,55.92,55.96,55.88,55.88,62515.0,47.5138,47.5478,47.4798,47.4798,62515.0
2020-05-21 12:50:00,55.88,55.93,55.83,55.93,48004.0,47.4798,47.5223,47.4374,47.5223,48004.0
2020-05-21 12:55:00,55.92,55.92,55.85,55.88,55739.0,47.5138,47.5138,47.4544,47.4798,55739.0
2020-05-21 13:00:00,55.89,56.01,55.85,55.97,131755.0,47.4883,47.5903,47.4544,47.5563,131755.0
2020-05-21 13:05:00,55.97,55.97,55.89,55.9,58105.0,47.5563,47.5563,47.4883,47.4968,58105.0
2020-05-21 13:10:00,55.9,55.99,55.9,55.97,50257.0,47.4968,47.5733,47.4968,47.5563,50257.0
2020-05-21 13:15:00,55.97,55.98,55.88,55.88,55679.0,47.5563,47.5648,47.4798,47.4798,55679.0
2020-05-21 13:20:00,55.89,55.9,55.85,55.87,69246.0,47.4883,47.4968,47.4544,47.4713,69246.0
2020-05-21 13:25:00,55.87,55.88,55.79,55.84,104631.0,47.4713,47.4798,47.4034,47.4459,104631.0
2020-05-21 13:30:00,55.82,55.84,55.77,55.81,73698.0,47.4289,47.4459,47.3864,47.4204,73698.0
2020-05-21 13:35:00,55.81,55.85,55.74,55.75,104182.0,47.4204,47.4544,47.3609,47.3694,104182.0
2020-05-21 13:40:00,55.75,55.8,55.75,55.79,76489.0,47.3694,47.4119,47.3694,47.4034,76489.0
2020-05-21 13:45:00,55.78,55.83,55.76,55.79,86103.0,47.3949,47.4374,47.3779,47.4034,86103.0
2020-05-21 13:50:00,55.79,55.85,55.78,55.85,35552.0,47.4034,47.4544,47.3949,47.4544,35552.0
2020-05-21 13:55:00,55.85,55.88,55.81,55.84,61148.0,47.4544,47.4798,47.4204,47.4459,61148.0
2020-05-21 14:00:00,55.85,55.93,55.83,55.93,62733.0,47.4544,47.5223,47.4374,47.5223,62733.0
2020-05-21 14:05:00,55.92,55.94,55.88,55.91,38716.0,47.5138,47.5308,47.4798,47.5053,38716.0
2020-05-21 14:10:00,55.91,55.92,55.88,55.91,38380.0,47.5053,47.5138,47.4798,47.5053,38380.0
2020-05-21 14:15:00,55.93,55.93,55.85,55.86,52516.0,47.5223,47.5223,47.4544,47.4629,52516.0
2020-05-21 14:20:00,55.86,55.94,55.86,55.92,65217.0,47.4629,47.5308,47.4629,47.5138,65217.0
2020-05-21 14:25:00,55.91,55.92,55.89,55.92,23628.0,47.5053,47.5138,47.4883,47.5138,23628.0
2020-05-21 14:30:00,55.91,56.02,55.91,55.99,251261.0,47.5053,47.5988,47.5053,47.5733,251261.0
2020-05-21 14:35:00,56.0,56.02,55.9,55.91,113798.0,47.5818,47.5988,47.4968,47.5053,113798.0
2020-05-21 14:40:00,55.91,55.96,55.91,55.95,57403.0,47.5053,47.5478,47.5053,47.5393,57403.0
2020-05-21 14:45:00,55.95,55.95,55.85,55.88,87513.0,47.5393,47.5393,47.4544,47.4798,87513.0
2020-05-21 14:50:00,55.88,55.96,55.85,55.95,89887.0,47.4798,47.5478,47.4544,47.5393,89887.0
2020-05-21 14:55:00,55.96,55.97,55.88,55.88,55698.0,47.5478,47.5563,47.4798,47.4798,55698.0
2020-05-21 15:00:00,55.89,56.01,55.85,55.86,132094.0,47.4883,47.5903,47.4544,47.4629,132094.0
2020-05-21 15:05:00,55.86,55.94,55.83,55.92,75126.0,47.4629,47.5308,47.4374,47.5138,75126.0
2020-05-21 15:10:00,55.92,55.94,55.85,55.94,75830.0,47.5138,47.5308,47.4544,47.5308,75830.0
2020-05-21 15:15:00,55.93,56.01,55.9,56.01,175063.0,47.5223,47.5903,47.4968,47.5903,175063.0
2020-05-21 15:20:00,56.0,56.02,55.97,56.0,209275.0,47.5818,47.5988,47.5563,47.5818,209275.0
2020-05-21 15:25:00,56.0,56.01,55.94,55.98,125320.0,47.5818,47.5903,47.5308,47.5648,125320.0
2020-05-21 15:30:00,55.98,56.01,55.89,55.94,196329.0,47.5648,47.5903,47.4883,47.5308,196329.0
2020-05-21 15:35:00,55.94,55.97,55.89,55.93,502297.0,47.5308,47.5563,47.4883,47.5223,502297.0
2020-05-21 15:40:00,55.92,55.98,55.86,55.97,295340.0,47.5138,47.5648,47.4629,47.5563,295340.0
2020-05-21 15:45:00,55.97,56.0,55.85,55.9,415667.0,47.5563,47.5818,47.4544,47.4968,415667.0
2020-05-21 15:50:00,55.9,55.91,55.8,55.83,966922.0,47.4968,47.5053,47.4119,47.4374,966922.0
2020-05-21 15:55:00,55.83,55.91,55.8,55.87,2034811.0,47.4374,47.5053,47.4119,47.4713,2034811.0
2020-05-22 09:30:00,55.86,55.9,55.69,55.8,189242.0,47.4629,47.4968,47.3184,47.4119,189242.0
2020-05-22 09:35:00,55.79,55.79,55.68,55.75,91355.0,47.4034,47.4034,47.3099,47.3694,91355.0
2020-05-22 09:40:00,55.75,55.85,55.73,55.82,149935.0,47.3694,47.4544,47.3524,47.4289,149935.0
2020-05-22 09:45:00,55.82,55.92,55.74,55.89,122714.0,47.4289,47.5138,47.3609,47.4883,122714.0
2020-05-22 09:50:00,55.88,55.89,55.8,55.86,232303.0,47.4798,47.4883,47.4119,47.4629,232303.0
2020-05-22 09:55:00,55.87,55.98,55.83,55.83,443062.0,47.4713,47.5648,47.4374,47.4374,443062.0
2020-05-22 10:00:00,55.84,56.0,55.77,55.93,190264.0,47.4459,47.5818,47.3864,47.5223,190264.0
2020-05-22 10:05:00,55.94,56.05,55.91,56.01,127250.0,47.5308,47.6243,47.5053,47.5903,127250.0
2020-05-22 10:10:00,56.02,56.12,56.01,56.03,130230.0,47.5988,47.6838,47.5903,47.6073,130230.0
2020-05-22 10:15:00,56.04,56.21,56.0,56.12,158496.0,47.6158,47.7602,47.5818,47.6838,158496.0
2020-05-22 10:20:00,56.11,56.21,56.09,56.19,168084.0,47.6753,47.7602,47.6583,47.7432,168084.0
2020-05-22 10:25:00,56.2,56.21,56.1,56.19,183649.0,47.7517,47.7602,47.6668,47.7432,183649.0
2020-05-22 10:30:00,56.2,56.24,56.1,56.1,210626.0,47.7517,47.7857,47.6668,47.6668,210626.0
2020-05-22 10:35:00,56.1,56.11,56.01,56.11,144547.0,47.6668,47.6753,47.5903,47.6753,144547.0
2020-05-22 10:40:00,56.11,56.17,56.03,56.16,76649.0,47.6753,47.7263,47.6073,47.7178,76649.0
2020-05-22 10:45:00,56.16,56.19,56.02,56.03,96630.0,47.7178,47.7432,47.5988,47.6073,96630.0
2020-05-22 10:50:00,56.02,56.05,55.97,56.04,98439.0,47.5988,47.6243,47.5563,47.6158,98439.0
2020-05-22 10:55:00,56.04,56.04,55.91,55.96,55208.0,47.6158,47.6158,47.5053,47.5478,55208.0
2020-05-22 11:00:00,55.96,56.02,55.93,55.97,749018.0,47.5478,47.5988,47.5223,47.5563,749018.0
2020-05-22 11:05:00,55.97,56.11,55.96,56.07,230477.0,47.5563,47.6753,47.5478,47.6413,230477.0
2020-05-22 11:10:00,56.08,56.08,55.93,55.94,77232.0,47.6498,47.6498,47.5223,47.5308,77232.0
2020-05-22 11:15:00,55.93,55.97,55.89,55.93,105171.0,47.5223,47.5563,47.4883,47.5223,105171.0
2020-05-22 11:20:00,55.94,56.01,55.92,55.93,115622.0,47.5308,47.5903,47.5138,47.5223,115622.0
2020-05-22 11:25:00,55.94,56.05,55.9,55.97,115510.0,47.5308,47.6243,47.4968,47.5563,115510.0
2020-05-22 11:30:00,55.97,56.05,55.95,56.0,81889.0,47.5563,47.6243,47.5393,47.5818,81889.0
2020-05-22 11:35:00,56.0,56.06,55.96,56.01,89478.0,47.5818,47.6328,47.5478,47.5903,89478.0
2020-05-22 11:40:00,56.01,56.01,55.92,55.94,67422.0,47.5903,47.5903,47.5138,47.5308,67422.0
2020-05-22 11:45:00,55.95,56.0,55.92,55.98,114539.0,47.5393,47.5818,47.5138,47.5648,114539.0
2020-05-22 11:50:00,55.98,55.98,55.9,55.97,92967.0,47.5648,47.5648,47.4968,47.5563,92967.0
2020-05-22 11:55:00,55.97,55.97,55.9,55.91,67838.0,47.5563,47.5563,47.4968,47.5053,67838.0
2020-05-22 12:00:00,55.92,55.98,55.91,55.97,70492.0,47.5138,47.5648,47.5053,47.5563,70492.0
2020-05-22 12:05:00,55.96,55.97,55.92,55.95,47750.0,47.5478,47.5563,47.5138,47.5393,47750.0
2020-05-22 12:10:00,55.94,55.94,55.89,55.91,53495.0,47.5308,47.5308,47.4883,47.5053,53495.0
2020-05-22 12:15:00,55.91,55.97,55.88,55.91,86294.0,47.5053,47.5563,47.4798,47.5053,86294.0
2020-05-22 12:20:00,55.91,55.97,55.89,55.93,71132.0,47.5053,47.5563,47.4883,47.5223,71132.0
2020-05-22 12:25:00,55.94,55.95,55.92,55.93,47170.0,47.5308,47.5393,47.5138,47.5223,47170.0
2020-05-22 12:30:00,55.94,56.01,55.93,56.0,38463.0,47.5308,47.5903,47.5223,47.5818,38463.0
2020-05-22 12:35:00,56.01,56.07,55.99,56.02,85437.0,47.5903,47.6413,47.5733,47.5988,85437.0
2020-05-22 12:40:00,56.01,56.07,55.99,56.05,32046.0,47.5903,47.6413,47.5733,47.6243,32046.0
2020-05-22 12:45:00,56.05,56.12,56.05,56.1,42890.0,47.6243,47.6838,47.6243,47.6668,42890.0
2020-05-22 12:50:00,56.11,56.15,56.06,56.06,33636.0,47.6753,47.7093,47.6328,47.6328,33636.0
2020-05-22 12:55:00,56.07,56.07,56.0,56.01,35638.0,47.6413,47.6413,47.5818,47.5903,35638.0
2020-05-22 13:00:00,56.01,56.03,55.97,55.98,31833.0,47.5903,47.6073,47.5563,47.5648,31833.0
2020-05-22 13:05:00,55.97,55.98,55.93,55.96,51863.0,47.5563,47.5648,47.5223,47.5478,51863.0
2020-05-22 13:10:00,55.96,56.01,55.94,55.97,99833.0,47.5478,47.5903,47.5308,47.5563,99833.0
2020-05-22 13:15:00,55.98,55.99,55.96,55.97,37999.0,47.5648,47.5733,47.5478,47.5563,37999.0
2020-05-22 13:20:00,55.96,56.03,55.95,56.03,84676.0,47.5478,47.6073,47.5393,47.6073,84676.0
2020-05-22 13:25:00,56.03,56.06,56.0,56.03,100162.0,47.6073,47.6328,47.5818,47.6073,100162.0
2020-05-22 13:30:00,56.02,56.05,56.0,56.01,46916.0,47.5988,47.6243,47.5818,47.5903,46916.0
2020-05-22 13:35:00,56.0,56.09,55.98,56.06,63083.0,47.5818,47.6583,47.5648,47.6328,63083.0
2020-05-22 13:40:00,56.06,56.09,56.0,56.02,121061.0,47.6328,47.6583,47.5818,47.5988,121061.0
2020-05-22 13:45:00,56.01,56.07,55.99,56.02,80320.0,47.5903,47.6413,47.5733,47.5988,80320.0
2020-05-22 13:50:00,56.02,56.05,56.0,56.04,81689.0,47.5988,47.6243,47.5818,47.6158,81689.0
2020-05-22 13:55:00,56.03,56.07,56.0,56.05,72457.0,47.6073,47.6413,47.5818,47.6243,72457.0
2020-05-22 14:00:00,56.05,56.14,56.05,56.14,162167.0,47.6243,47.7008,47.6243,47.7008,162167.0
2020-05-22 14:05:00,56.14,56.22,56.13,56.18,178496.0,47.7008,47.7687,47.6923,47.7347,178496.0
2020-05-22 14:10:00,56.18,56.21,56.15,56.2,119733.0,47.7347,47.7602,47.7093,47.7517,119733.0
2020-05-22 14:15:00,56.2,56.24,56.18,56.19,105233.0,47.7517,47.7857,47.7347,47.7432,105233.0
2020-05-22 14:20:00,56.19,56.21,56.15,56.18,96984.0,47.7432,47.7602,47.7093,47.7347,96984.0
2020-05-22 14:25:00,56.19,56.27,56.19,56.26,135158.0,47.7432,47.8112,47.7432,47.8027,135158.0
2020-05-22 14:30:00,56.26,56.33,56.25,56.29,99544.0,47.8027,47.8622,47.7942,47.8282,99544.0
2020-05-22 14:35:00,56.29,56.32,56.24,56.3,83453.0,47.8282,47.8537,47.7857,47.8367,83453.0
2020-05-22 14:40:00,56.31,56.33,56.21,56.22,219831.0,47.8452,47.8622,47.7602,47.7687,219831.0
2020-05-22 14:45:00,56.22,56.24,56.2,56.22,65147.0,47.7687,47.7857,47.7517,47.7687,65147.0
2020-05-22 14:50:00,56.22,56.23,56.16,56.18,164874.0,47.7687,47.7772,47.7178,47.7347,164874.0
2020-05-22 14:55:00,56.19,56.24,56.18,56.23,58828.0,47.7432,47.7857,47.7347,47.7772,58828.0
2020-05-22 15:00:00,56.22,56.26,56.17,56.25,101036.0,47.7687,47.8027,47.7263,47.7942,101036.0
2020-05-22 15:05:00,56.26,56.29,56.21,56.26,195740.0,47.8027,47.8282,47.7602,47.8027,195740.0
2020-05-22 15:10:00,56.26,56.28,56.22,56.23,72303.0,47.8027,47.8197,47.7687,47.7772,72303.0
2020-05-22 15:15:00,56.23,56.26,56.22,56.23,51197.0,47.7772,47.8027,47.7687,47.7772,51197.0
2020-05-22 15:20:00,56.23,56.24,56.12,56.18,112715.0,47.7772,47.7857,47.6838,47.7347,112715.0
2020-05-22 15:25:00,56.19,56.24,56.13,56.24,39524.0,47.7432,47.7857,47.6923,47.7857,39524.0
2020-05-22 15:30:00,56.24,56.3,56.2,56.3,129595.0,47.7857,47.8367,47.7517,47.8367,129595.0
2020-05-22 15:35:00,56.3,56.35,56.26,56.33,81222.0,47.8367,47.8792,47.8027,47.8622,81222.0
2020-05-22 15:40:00,56.34,56.39,56.28,56.39,135780.0,47.8707,47.9132,47.8197,47.9132,135780.0
2020-05-22 15:45:00,56.39,56.41,56.33,56.41,576591.0,47.9132,47.9302,47.8622,47.9302,576591.0
2020-05-22 15:50:00,56.41,56.47,56.38,56.47,585466.0,47.9302,47.9812,47.9047,47.9812,585466.0
2020-05-22 15:55:00,56.46,56.53,56.43,56.49,1037984.0,47.9727,48.0321,47.9472,47.9981,1037984.0
2020-05-26 09:30:00,57.37,57.57,57.37,57.46,300604.0,48.7459,48.9158,48.7459,48.8223,300604.0
2020-05-26 09:35:00,57.47,57.47,57.19,57.22,324739.0,48.8308,48.8308,48.5929,48.6184,324739.0
2020-05-26 09:40:00,57.23,57.36,57.18,57.32,189497.0,48.6269,48.7374,48.5844,48.7034,189497.0
2020-05-26 09:45:00,57.32,57.52,57.26,57.5,376670.0,48.7034,48.8733,48.6524,48.8563,376670.0
2020-05-26 09:50:00,57.51,57.56,57.4,57.51,333403.0,48.8648,48.9073,48.7714,48.8648,333403.0
2020-05-26 09:55:00,57.51,57.55,57.36,57.36,168542.0,48.8648,48.8988,48.7374,48.7374,168542.0
2020-05-26 10:00:00,57.36,57.39,57.23,57.32,175076.0,48.7374,48.7629,48.6269,48.7034,175076.0
2020-05-26 10:05:00,57.32,57.32,57.18,57.21,248903.0,48.7034,48.7034,48.5844,48.6099,248903.0
2020-05-26 10:10:00,57.21,57.31,57.21,57.29,133000.0,48.6099,48.6949,48.6099,48.6779,133000.0
2020-05-26 10:15:00,57.29,57.37,57.23,57.35,68740.0,48.6779,48.7459,48.6269,48.7289,68740.0
2020-05-26 10:20:00,57.36,57.5,57.34,57.5,190240.0,48.7374,48.8563,48.7204,48.8563,190240.0
2020-05-26 10:25:00,57.49,57.62,57.46,57.62,98652.0,48.8478,48.9583,48.8223,48.9583,98652.0
2020-05-26 10:30:00,57.62,57.66,57.59,57.6,110118.0,48.9583,48.9923,48.9328,48.9413,110118.0
2020-05-26 10:35:00,57.61,57.68,57.57,57.62,95656.0,48.9498,49.0093,48.9158,48.9583,95656.0
2020-05-26 10:40:00,57.63,57.8,57.63,57.75,152240.0,48.9668,49.1112,48.9668,49.0687,152240.0
2020-05-26 10:45:00,57.75,57.81,57.72,57.75,152956.0,49.0687,49.1197,49.0432,49.0687,152956.0
2020-05-26 10:50:00,57.75,57.83,57.75,57.8,233183.0,49.0687,49.1367,49.0687,49.1112,233183.0
2020-05-26 10:55:00,57.8,57.83,57.71,57.71,127695.0,49.1112,49.1367,49.0348,49.0348,127695.0
2020-05-26 11:00:00,57.71,57.78,57.7,57.77,91592.0,49.0348,49.0942,49.0263,49.0857,91592.0
2020-05-26 11:05:00,57.77,57.86,57.74,57.78,96791.0,49.0857,49.1622,49.0602,49.0942,96791.0
2020-05-26 11:10:00,57.77,57.84,57.71,57.84,79839.0,49.0857,49.1452,49.0348,49.1452,79839.0
2020-05-26 11:15:00,57.85,57.95,57.84,57.87,82897.0,49.1537,49.2387,49.1452,49.1707,82897.0
2020-05-26 11:20:00,57.87,57.87,57.72,57.81,323353.0,49.1707,49.1707,49.0432,49.1197,323353.0
2020-05-26 11:25:00,57.82,57.84,57.75,57.83,145943.0,49.1282,49.1452,49.0687,49.1367,145943.0
2020-05-26 11:30:00,57.83,57.91,57.79,57.85,92856.0,49.1367,49.2047,49.1027,49.1537,92856.0
2020-05-26 11:35:00,57.85,57.92,57.79,57.84,127291.0,49.1537,49.2132,49.1027,49.1452,127291.0
2020-05-26 11:40:00,57.85,57.89,57.83,57.86,277648.0,49.1537,49.1877,49.1367,49.1622,277648.0
2020-05-26 11:45:00,57.87,57.9,57.81,57.82,131470.0,49.1707,49.1962,49.1197,49.1282,131470.0
2020-05-26 11:50:00,57.82,57.84,57.77,57.8,232573.0,49.1282,49.1452,49.0857,49.1112,232573.0
2020-05-26 11:55:00,57.8,57.81,57.72,57.75,196884.0,49.1112,49.1197,49.0432,49.0687,196884.0
2020-05-26 12:00:00,57.75,57.77,57.62,57.62,83088.0,49.0687,49.0857,48.9583,48.9583,83088.0
2020-05-26 12:05:00,57.62,57.65,57.54,57.57,86006.0,48.9583,48.9838,48.8903,48.9158,86006.0
2020-05-26 12:10:00,57.56,57.57,57.52,57.53,58942.0,48.9073,48.9158,48.8733,48.8818,58942.0
2020-05-26 12:15:00,57.54,57.58,57.54,57.54,44861.0,48.8903,48.9243,48.8903,48.8903,44861.0
2020-05-26 12:20:00,57.54,57.54,57.49,57.5,42638.0,48.8903,48.8903,48.8478,48.8563,42638.0
2020-05-26 12:25:00,57.51,57.54,57.5,57.52,66177.0,48.8648,48.8903,48.8563,48.8733,66177.0
2020-05-26 12:30:00,57.52,57.56,57.51,57.53,56328.0,48.8733,48.9073,48.8648,48.8818,56328.0
2020-05-26 12:35:00,57.53,57.53,57.48,57.51,57005.0,48.8818,48.8818,48.8393,48.8648,57005.0
2020-05-26 12:40:00,57.52,57.55,57.47,57.49,77554.0,48.8733,48.8988,48.8308,48.8478,77554.0
2020-05-26 12:45:00,57.49,57.6,57.49,57.58,47653.0,48.8478,48.9413,48.8478,48.9243,47653.0
2020-05-26 12:50:00,57.59,57.63,57.54,57.57,50107.0,48.9328,48.9668,48.8903,48.9158,50107.0
2020-05-26 12:55:00,57.57,57.58,57.53,57.56,60183.0,48.9158,48.9243,48.8818,48.9073,60183.0
2020-05-26 13:00:00,57.56,57.6,57.54,57.55,34984.0,48.9073,48.9413,48.8903,48.8988,34984.0
2020-05-26 13:05:00,57.56,57.58,57.53,57.54,22698.0,48.9073,48.9243,48.8818,48.8903,22698.0
2020-05-26 13:10:00,57.54,57.54,57.47,57.52,72100.0,48.8903,48.8903,48.8308,48.8733,72100.0
2020-05-26 13:15:00,57.51,57.58,57.51,57.57,56305.0,48.8648,48.9243,48.8648,48.9158,56305.0
2020-05-26 13:20:00,57.57,57.62,57.57,57.6,47366.0,48.9158,48.9583,48.9158,48.9413,47366.0
2020-05-26 13:25:00,57.59,57.62,57.57,57.57,31689.0,48.9328,48.9583,48.9158,48.9158,31689.0
2020-05-26 13:30:00,57.57,57.6,57.5,57.54,82053.0,48.9158,48.9413,48.8563,48.8903,82053.0
2020-05-26 13:35:00,57.54,57.55,57.5,57.54,37876.0,48.8903,48.8988,48.8563,48.8903,37876.0
2020-05-26 13:40:00,57.54,57.63,57.53,57.63,56296.0,48.8903,48.9668,48.8818,48.9668,56296.0
2020-05-26 13:45:00,57.63,57.65,57.61,57.65,38066.0,48.9668,48.9838,48.9498,48.9838,38066.0
2020-05-26 13:50:00,57.65,57.67,57.61,57.63,36918.0,48.9838,49.0008,48.9498,48.9668,36918.0
2020-05-26 13:55:00,57.62,57.64,57.58,57.59,156835.0,48.9583,48.9753,48.9243,48.9328,156835.0
2020-05-26 14:00:00,57.59,57.62,57.57,57.62,79630.0,48.9328,48.9583,48.9158,48.9583,79630.0
2020-05-26 14:05:00,57.62,57.63,57.54,57.6,126028.0,48.9583,48.9668,48.8903,48.9413,126028.0
2020-05-26 14:10:00,57.59,57.6,57.54,57.55,67876.0,48.9328,48.9413,48.8903,48.8988,67876.0
2020-05-26 14:15:00,57.55,57.61,57.55,57.61,71784.0,48.8988,48.9498,48.8988,48.9498,71784.0
2020-05-26 14:20:00,57.6,57.6,57.56,57.58,71501.0,48.9413,48.9413,48.9073,48.9243,71501.0
2020-05-26 14:25:00,57.58,57.6,57.55,57.59,57887.0,48.9243,48.9413,48.8988,48.9328,57887.0
2020-05-26 14:30:00,57.59,57.63,57.57,57.58,59293.0,48.9328,48.9668,48.9158,48.9243,59293.0
2020-05-26 14:35:00,57.59,57.62,57.58,57.61,161011.0,48.9328,48.9583,48.9243,48.9498,161011.0
2020-05-26 14:40:00,57.61,57.61,57.54,57.56,48832.0,48.9498,48.9498,48.8903,48.9073,48832.0
2020-05-26 14:45:00,57.56,57.57,57.48,57.48,184088.0,48.9073,48.9158,48.8393,48.8393,184088.0
2020-05-26 14:50:00,57.48,57.51,57.46,57.47,85826.0,48.8393,48.8648,48.8223,48.8308,85826.0
2020-05-26 14:55:00,57.47,57.49,57.44,57.47,101112.0,48.8308,48.8478,48.8053,48.8308,101112.0
2020-05-26 15:00:00,57.47,57.48,57.38,57.39,147265.0,48.8308,48.8393,48.7544,48.7629,147265.0
2020-05-26 15:05:00,57.39,57.43,57.36,57.43,99924.0,48.7629,48.7968,48.7374,48.7968,99924.0
2020-05-26 15:10:00,57.44,57.47,57.34,57.35,479015.0,48.8053,48.8308,48.7204,48.7289,479015.0
2020-05-26 15:15:00,57.35,57.35,57.25,57.27,304183.0,48.7289,48.7289,48.6439,48.6609,304183.0
2020-05-26 15:20:00,57.27,57.29,57.23,57.27,685723.0,48.6609,48.6779,48.6269,48.6609,685723.0
2020-05-26 15:25:00,57.27,57.31,57.24,57.25,422456.0,48.6609,48.6949,48.6354,48.6439,422456.0
2020-05-26 15:30:00,57.25,57.31,57.1,57.23,457009.0,48.6439,48.6949,48.5164,48.6269,457009.0
2020-05-26 15:35:00,57.23,57.24,57.09,57.11,306651.0,48.6269,48.6354,48.508,48.5249,306651.0
2020-05-26 15:40:00,57.1,57.15,57.0,57.01,530966.0,48.5164,48.5589,48.4315,48.44,530966.0
2020-05-26 15:45:00,57.01,57.01,56.87,56.94,360376.0,48.44,48.44,48.321,48.3805,360376.0
2020-05-26 15:50:00,56.94,56.99,56.8,56.81,745496.0,48.3805,48.423,48.2615,48.27,745496.0
2020-05-26 15:55:00,56.81,56.91,56.79,56.9,2022257.0,48.27,48.355,48.2531,48.3465,2022257.0
2020-05-27 09:30:00,57.88,57.88,57.58,57.59,383432.0,49.1792,49.1792,48.9243,48.9328,383432.0
2020-05-27 09:35:00,57.59,57.86,57.54,57.77,353255.0,48.9328,49.1622,48.8903,49.0857,353255.0
2020-05-27 09:40:00,57.77,57.82,57.7,57.75,338661.0,49.0857,49.1282,49.0263,49.0687,338661.0
2020-05-27 09:45:00,57.75,57.95,57.72,57.85,368761.0,49.0687,49.2387,49.0432,49.1537,368761.0
2020-05-27 09:50:00,57.84,57.85,57.66,57.66,585886.0,49.1452,49.1537,48.9923,48.9923,585886.0
2020-05-27 09:55:00,57.66,57.75,57.63,57.66,336210.0,48.9923,49.0687,48.9668,48.9923,336210.0
2020-05-27 10:00:00,57.66,57.8,57.6,57.75,285882.0,48.9923,49.1112,48.9413,49.0687,285882.0
2020-05-27 10:05:00,57.75,57.82,57.54,57.56,257155.0,49.0687,49.1282,48.8903,48.9073,257155.0
2020-05-27 10:10:00,57.56,57.58,57.44,57.53,206927.0,48.9073,48.9243,48.8053,48.8818,206927.0
2020-05-27 10:15:00,57.53,57.62,57.51,57.57,150982.0,48.8818,48.9583,48.8648,48.9158,150982.0
2020-05-27 10:20:00,57.57,57.57,57.42,57.5,160013.0,48.9158,48.9158,48.7883,48.8563,160013.0
2020-05-27 10:25:00,57.5,57.52,57.39,57.44,87876.0,48.8563,48.8733,48.7629,48.8053,87876.0
2020-05-27 10:30:00,57.43,57.43,57.28,57.33,92743.0,48.7968,48.7968,48.6694,48.7119,92743.0
2020-05-27 10:35:00,57.33,57.39,57.27,57.38,199679.0,48.7119,48.7629,48.6609,48.7544,199679.0
2020-05-27 10:40:00,57.38,57.39,57.28,57.34,132373.0,48.7544,48.7629,48.6694,48.7204,132373.0
2020-05-27 10:45:00,57.34,57.48,57.3,57.31,160779.0,48.7204,48.8393,48.6864,48.6949,160779.0
2020-05-27 10:50:00,57.31,57.45,57.22,57.39,281975.0,48.6949,48.8138,48.6184,48.7629,281975.0
2020-05-27 10:55:00,57.39,57.41,57.21,57.3,647577.0,48.7629,48.7798,48.6099,48.6864,647577.0
2020-05-27 11:00:00,57.29,57.33,57.22,57.23,355108.0,48.6779,48.7119,48.6184,48.6269,355108.0
2020-05-27 11:05:00,57.23,57.28,57.21,57.23,99666.0,48.6269,48.6694,48.6099,48.6269,99666.0
2020-05-27 11:10:00,57.23,57.24,57.14,57.16,99445.0,48.6269,48.6354,48.5504,48.5674,99445.0
2020-05-27 11:15:00,57.17,57.22,57.1,57.13,118852.0,48.5759,48.6184,48.5164,48.5419,118852.0
2020-05-27 11:20:00,57.14,57.17,57.06,57.07,104169.0,48.5504,48.5759,48.4825,48.491,104169.0
2020-05-27 11:25:00,57.07,57.16,57.06,57.15,121291.0,48.491,48.5674,48.4825,48.5589,121291.0
2020-05-27 11:30:00,57.15,57.2,57.08,57.15,132158.0,48.5589,48.6014,48.4995,48.5589,132158.0
2020-05-27 11:35:00,57.14,57.14,56.91,56.98,414350.0,48.5504,48.5504,48.355,48.4145,414350.0
2020-05-27 11:40:00,56.97,57.11,56.96,57.1,147195.0,48.406,48.5249,48.3975,48.5164,147195.0
2020-05-27 11:45:00,57.1,57.18,57.09,57.15,103120.0,48.5164,48.5844,48.508,48.5589,103120.0
2020-05-27 11:50:00,57.16,57.23,57.15,57.19,58151.0,48.5674,48.6269,48.5589,48.5929,58151.0
2020-05-27 11:55:00,57.18,57.26,57.17,57.22,62907.0,48.5844,48.6524,48.5759,48.6184,62907.0
2020-05-27 12:00:00,57.22,57.25,57.13,57.16,94362.0,48.6184,48.6439,48.5419,48.5674,94362.0
2020-05-27 12:05:00,57.15,57.15,57.06,57.1,69928.0,48.5589,48.5589,48.4825,48.5164,69928.0
2020-05-27 12:10:00,57.1,57.12,57.06,57.07,145613.0,48.5164,48.5334,48.4825,48.491,145613.0
2020-05-27 12:15:00,57.07,57.07,56.95,56.96,762152.0,48.491,48.491,48.389,48.3975,762152.0
2020-05-27 12:20:00,56.96,56.96,56.86,56.96,401020.0,48.3975,48.3975,48.3125,48.3975,401020.0
2020-05-27 12:25:00,56.95,57.02,56.92,56.96,192213.0,48.389,48.4485,48.3635,48.3975,192213.0
2020-05-27 12:30:00,56.96,57.01,56.91,57.0,95593.0,48.3975,48.44,48.355,48.4315,95593.0
2020-05-27 12:35:00,57.0,57.01,56.92,57.0,92465.0,48.4315,48.44,48.3635,48.4315,92465.0
2020-05-27 12:40:00,57.0,57.04,56.95,57.04,71862.0,48.4315,48.4655,48.389,48.4655,71862.0
2020-05-27 12:45:00,57.05,57.05,56.96,56.96,71346.0,48.474,48.474,48.3975,48.3975,71346.0
2020-05-27 12:50:00,56.96,56.99,56.93,56.99,102739.0,48.3975,48.423,48.372,48.423,102739.0
2020-05-27 12:55:00,56.99,57.03,56.97,57.02,67601.0,48.423,48.457,48.406,48.4485,67601.0
2020-05-27 13:00:00,57.01,57.06,56.92,57.04,139983.0,48.44,48.4825,48.3635,48.4655,139983.0
2020-05-27 13:05:00,57.03,57.08,56.99,57.01,72073.0,48.457,48.4995,48.423,48.44,72073.0
2020-05-27 13:10:00,57.02,57.06,57.0,57.01,33952.0,48.4485,48.4825,48.4315,48.44,33952.0
2020-05-27 13:15:00,57.02,57.03,56.97,56.98,86197.0,48.4485,48.457,48.406,48.4145,86197.0
2020-05-27 13:20:00,56.97,57.0,56.94,56.97,86184.0,48.406,48.4315,48.3805,48.406,86184.0
2020-05-27 13:25:00,56.97,57.01,56.85,56.89,99091.0,48.406,48.44,48.304,48.338,99091.0
2020-05-27 13:30:00,56.89,56.89,56.74,56.78,82603.0,48.338,48.338,48.2106,48.2446,82603.0
2020-05-27 13:35:00,56.78,56.87,56.75,56.87,150316.0,48.2446,48.321,48.2191,48.321,150316.0
2020-05-27 13:40:00,56.87,56.9,56.82,56.89,70881.0,48.321,48.3465,48.2785,48.338,70881.0
2020-05-27 13:45:00,56.88,56.9,56.81,56.82,35321.0,48.3295,48.3465,48.27,48.2785,35321.0
2020-05-27 13:50:00,56.83,56.91,56.8,56.85,49629.0,48.287,48.355,48.2615,48.304,49629.0
2020-05-27 13:55:00,56.85,56.92,56.84,56.87,95988.0,48.304,48.3635,48.2955,48.321,95988.0
2020-05-27 14:00:00,56.87,57.01,56.86,56.96,81426.0,48.321,48.44,48.3125,48.3975,81426.0
2020-05-27 14:05:00,56.95,57.02,56.93,57.01,100729.0,48.389,48.4485,48.372,48.44,100729.0
2020-05-27 14:10:00,57.02,57.12,56.99,57.01,174995.0,48.4485,48.5334,48.423,48.44,174995.0
2020-05-27 14:15:00,57.01,57.05,57.0,57.04,74873.0,48.44,48.474,48.4315,48.4655,74873.0
2020-05-27 14:20:00,57.05,57.09,57.03,57.04,45578.0,48.474,48.508,48.457,48.4655,45578.0
2020-05-27 14:25:00,57.03,57.08,57.02,57.07,71882.0,48.457,48.4995,48.4485,48.491,71882.0
2020-05-27 14:30:00,57.07,57.09,57.01,57.07,99820.0,48.491,48.508,48.44,48.491,99820.0
2020-05-27 14:35:00,57.07,57.13,57.05,57.11,48562.0,48.491,48.5419,48.474,48.5249,48562.0
2020-05-27 14:40:00,57.11,57.16,57.08,57.11,83341.0,48.5249,48.5674,48.4995,48.5249,83341.0
2020-05-27 14:45:00,57.1,57.11,57.06,57.09,46013.0,48.5164,48.5249,48.4825,48.508,46013.0
2020-05-27 14:50:00,57.1,57.19,57.07,57.19,119780.0,48.5164,48.5929,48.491,48.5929,119780.0
2020-05-27 14:55:00,57.19,57.2,57.13,57.14,77077.0,48.5929,48.6014,48.5419,48.5504,77077.0
2020-05-27 15:00:00,57.15,57.2,57.14,57.19,58385.0,48.5589,48.6014,48.5504,48.5929,58385.0
2020-05-27 15:05:00,57.19,57.2,57.12,57.14,94991.0,48.5929,48.6014,48.5334,48.5504,94991.0
2020-05-27 15:10:00,57.14,57.22,57.13,57.19,61503.0,48.5504,48.6184,48.5419,48.5929,61503.0
2020-05-27 15:15:00,57.2,57.24,57.18,57.19,72330.0,48.6014,48.6354,48.5844,48.5929,72330.0
2020-05-27 15:20:00,57.19,57.25,57.18,57.24,79070.0,48.5929,48.6439,48.5844,48.6354,79070.0
2020-05-27 15:25:00,57.23,57.28,57.2,57.26,270537.0,48.6269,48.6694,48.6014,48.6524,270537.0
2020-05-27 15:30:00,57.26,57.28,57.17,57.2,840808.0,48.6524,48.6694,48.5759,48.6014,840808.0
2020-05-27 15:35:00,57.2,57.24,57.16,57.22,93075.0,48.6014,48.6354,48.5674,48.6184,93075.0
2020-05-27 15:40:00,57.22,57.31,57.21,57.29,158036.0,48.6184,48.6949,48.6099,48.6779,158036.0
2020-05-27 15:45:00,57.3,57.39,57.28,57.38,352980.0,48.6864,48.7629,48.6694,48.7544,352980.0
2020-05-27 15:50:00,57.38,57.44,57.31,57.41,599643.0,48.7544,48.8053,48.6949,48.7798,599643.0
2020-05-27 15:55:00,57.41,57.52,57.39,57.52,1187738.0,48.7798,48.8733,48.7629,48.8733,1187738.0
2020-05-28 09:30:00,58.27,58.44,58.22,58.35,401360.0,49.5106,49.655,49.4681,49.5785,401360.0
2020-05-28 09:35:00,58.36,58.52,58.32,58.46,450407.0,49.587,49.723,49.5531,49.672,450407.0
2020-05-28 09:40:00,58.45,58.47,58.28,58.41,700105.0,49.6635,49.6805,49.5191,49.6295,700105.0
2020-05-28 09:45:00,58.41,58.44,58.3,58.42,230935.0,49.6295,49.655,49.5361,49.638,230935.0
2020-05-28 09:50:00,58.42,58.68,58.42,58.65,344380.0,49.638,49.8589,49.638,49.8334,344380.0
2020-05-28 09:55:00,58.64,58.7,58.6,58.66,193997.0,49.8249,49.8759,49.791,49.8419,193997.0
2020-05-28 10:00:00,58.65,58.73,58.55,58.55,249501.0,49.8334,49.9014,49.7485,49.7485,249501.0
2020-05-28 10:05:00,58.56,58.69,58.56,58.69,197654.0,49.757,49.8674,49.757,49.8674,197654.0
2020-05-28 10:10:00,58.7,58.84,58.69,58.7,306299.0,49.8759,49.9949,49.8674,49.8759,306299.0
2020-05-28 10:15:00,58.7,58.7,58.48,58.53,315119.0,49.8759,49.8759,49.689,49.7315,315119.0
2020-05-28 10:20:00,58.53,58.75,58.52,58.73,90606.0,49.7315,49.9184,49.723,49.9014,90606.0
2020-05-28 10:25:00,58.73,58.77,58.68,58.69,119786.0,49.9014,49.9354,49.8589,49.8674,119786.0
2020-05-28 10:30:00,58.7,58.76,58.64,58.76,109341.0,49.8759,49.9269,49.8249,49.9269,109341.0
2020-05-28 10:35:00,58.76,58.83,58.73,58.75,96707.0,49.9269,49.9864,49.9014,49.9184,96707.0
2020-05-28 10:40:00,58.75,58.87,58.7,58.87,213161.0,49.9184,50.0204,49.8759,50.0204,213161.0
2020-05-28 10:45:00,58.87,58.92,58.82,58.86,114811.0,50.0204,50.0629,49.9779,50.0119,114811.0
2020-05-28 10:50:00,58.87,58.88,58.77,58.83,116863.0,50.0204,50.0289,49.9354,49.9864,116863.0
2020-05-28 10:55:00,58.83,58.95,58.83,58.93,90825.0,49.9864,50.0883,49.9864,50.0714,90825.0
2020-05-28 11:00:00,58.93,59.01,58.92,58.97,190494.0,50.0714,50.1393,50.0629,50.1053,190494.0
2020-05-28 11:05:00,58.96,59.02,58.85,58.85,221736.0,50.0968,50.1478,50.0034,50.0034,221736.0
2020-05-28 11:10:00,58.85,59.0,58.8,58.98,276745.0,50.0034,50.1308,49.9609,50.1138,276745.0
2020-05-28 11:15:00,58.98,58.99,58.92,58.99,245616.0,50.1138,50.1223,50.0629,50.1223,245616.0
2020-05-28 11:20:00,58.98,59.01,58.92,58.96,98528.0,50.1138,50.1393,50.0629,50.0968,98528.0
2020-05-28 11:25:00,58.96,59.06,58.93,59.06,93739.0,50.0968,50.1818,50.0714,50.1818,93739.0
2020-05-28 11:30:00,59.06,59.14,58.98,58.99,320650.0,50.1818,50.2498,50.1138,50.1223,320650.0
2020-05-28 11:35:00,58.98,59.08,58.96,59.06,142783.0,50.1138,50.1988,50.0968,50.1818,142783.0
2020-05-28 11:40:00,59.05,59.08,58.98,59.0,208654.0,50.1733,50.1988,50.1138,50.1308,208654.0
2020-05-28 11:45:00,59.0,59.09,58.97,59.05,171165.0,50.1308,50.2073,50.1053,50.1733,171165.0
2020-05-28 11:50:00,59.05,59.12,59.03,59.07,130624.0,50.1733,50.2328,50.1563,50.1903,130624.0
2020-05-28 11:55:00,59.06,59.08,58.98,59.0,161845.0,50.1818,50.1988,50.1138,50.1308,161845.0
2020-05-28 12:00:00,59.01,59.02,58.94,58.97,66071.0,50.1393,50.1478,50.0799,50.1053,66071.0
2020-05-28 12:05:00,58.97,59.05,58.96,59.03,63150.0,50.1053,50.1733,50.0968,50.1563,63150.0
2020-05-28 12:10:00,59.02,59.03,58.96,58.97,83484.0,50.1478,50.1563,50.0968,50.1053,83484.0
2020-05-28 12:15:00,58.97,58.99,58.94,58.96,98387.0,50.1053,50.1223,50.0799,50.0968,98387.0
2020-05-28 12:20:00,58.95,59.0,58.93,58.96,70289.0,50.0883,50.1308,50.0714,50.0968,70289.0
2020-05-28 12:25:00,58.97,59.0,58.96,58.98,104339.0,50.1053,50.1308,50.0968,50.1138,104339.0
2020-05-28 12:30:00,58.97,58.99,58.95,58.95,66891.0,50.1053,50.1223,50.0883,50.0883,66891.0
2020-05-28 12:35:00,58.95,59.09,58.92,59.08,282542.0,50.0883,50.2073,50.0629,50.1988,282542.0
2020-05-28 12:40:00,59.07,59.16,59.06,59.13,79029.0,50.1903,50.2668,50.1818,50.2413,79029.0
2020-05-28 12:45:00,59.13,59.16,59.11,59.14,66417.0,50.2413,50.2668,50.2243,50.2498,66417.0
2020-05-28 12:50:00,59.14,59.22,59.12,59.22,150588.0,50.2498,50.3178,50.2328,50.3178,150588.0
2020-05-28 12:55:00,59.21,59.22,59.1,59.12,82864.0,50.3093,50.3178,50.2158,50.2328,82864.0
2020-05-28 13:00:00,59.13,59.2,59.13,59.18,160664.0,50.2413,50.3008,50.2413,50.2838,160664.0
2020-05-28 13:05:00,59.18,59.2,59.13,59.18,74638.0,50.2838,50.3008,50.2413,50.2838,74638.0
2020-05-28 13:10:00,59.18,59.22,59.17,59.2,223744.0,50.2838,50.3178,50.2753,50.3008,223744.0
2020-05-28 13:15:00,59.21,59.21,59.13,59.14,152109.0,50.3093,50.3093,50.2413,50.2498,152109.0
2020-05-28 13:20:00,59.13,59.21,59.1,59.2,99732.0,50.2413,50.3093,50.2158,50.3008,99732.0
2020-05-28 13:25:00,59.19,59.21,59.15,59.18,125799.0,50.2923,50.3093,50.2583,50.2838,125799.0
2020-05-28 13:30:00,59.18,59.2,59.14,59.15,215466.0,50.2838,50.3008,50.2498,50.2583,215466.0
2020-05-28 13:35:00,59.15,59.17,59.11,59.14,90175.0,50.2583,50.2753,50.2243,50.2498,90175.0
2020-05-28 13:40:00,59.15,59.15,59.09,59.1,168642.0,50.2583,50.2583,50.2073,50.2158,168642.0
2020-05-28 13:45:00,59.1,59.13,59.07,59.11,137273.0,50.2158,50.2413,50.1903,50.2243,137273.0
2020-05-28 13:50:00,59.11,59.18,59.09,59.15,231724.0,50.2243,50.2838,50.2073,50.2583,231724.0
2020-05-28 13:55:00,59.16,59.19,59.13,59.13,117893.0,50.2668,50.2923,50.2413,50.2413,117893.0
2020-05-28 14:00:00,59.13,59.25,59.11,59.24,195512.0,50.2413,50.3433,50.2243,50.3348,195512.0
2020-05-28 14:05:00,59.24,59.3,59.24,59.28,90484.0,50.3348,50.3857,50.3348,50.3687,90484.0
2020-05-28 14:10:00,59.27,59.29,59.2,59.22,128311.0,50.3602,50.3772,50.3008,50.3178,128311.0
2020-05-28 14:15:00,59.21,59.31,59.19,59.3,135226.0,50.3093,50.3942,50.2923,50.3857,135226.0
2020-05-28 14:20:00,59.3,59.41,59.3,59.36,241652.0,50.3857,50.4792,50.3857,50.4367,241652.0
2020-05-28 14:25:00,59.35,59.38,59.32,59.33,89621.0,50.4282,50.4537,50.4027,50.4112,89621.0
2020-05-28 14:30:00,59.33,59.36,59.3,59.3,94333.0,50.4112,50.4367,50.3857,50.3857,94333.0
2020-05-28 14:35:00,59.3,59.35,59.25,59.28,184887.0,50.3857,50.4282,50.3433,50.3687,184887.0
2020-05-28 14:40:00,59.28,59.28,59.21,59.22,201945.0,50.3687,50.3687,50.3093,50.3178,201945.0
2020-05-28 14:45:00,59.23,59.33,59.2,59.32,178791.0,50.3263,50.4112,50.3008,50.4027,178791.0
2020-05-28 14:50:00,59.32,59.34,59.27,59.3,152576.0,50.4027,50.4197,50.3602,50.3857,152576.0
2020-05-28 14:55:00,59.29,59.38,59.24,59.37,302124.0,50.3772,50.4537,50.3348,50.4452,302124.0
2020-05-28 15:00:00,59.37,59.44,59.36,59.4,208330.0,50.4452,50.5047,50.4367,50.4707,208330.0
2020-05-28 15:05:00,59.4,59.41,59.34,59.34,165588.0,50.4707,50.4792,50.4197,50.4197,165588.0
2020-05-28 15:10:00,59.34,59.48,59.32,59.44,190428.0,50.4197,50.5387,50.4027,50.5047,190428.0
2020-05-28 15:15:00,59.44,59.46,59.25,59.25,402341.0,50.5047,50.5217,50.3433,50.3433,402341.0
2020-05-28 15:20:00,59.26,59.31,59.22,59.26,341626.0,50.3517,50.3942,50.3178,50.3517,341626.0
2020-05-28 15:25:00,59.26,59.32,59.17,59.19,197147.0,50.3517,50.4027,50.2753,50.2923,197147.0
2020-05-28 15:30:00,59.19,59.24,59.08,59.1,277120.0,50.2923,50.3348,50.1988,50.2158,277120.0
2020-05-28 15:35:00,59.1,59.21,59.07,59.13,1004897.0,50.2158,50.3093,50.1903,50.2413,1004897.0
2020-05-28 15:40:00,59.13,59.17,59.07,59.12,405735.0,50.2413,50.2753,50.1903,50.2328,405735.0
2020-05-28 15:45:00,59.11,59.16,59.03,59.06,487653.0,50.2243,50.2668,50.1563,50.1818,487653.0
2020-05-28 15:50:00,59.06,59.19,59.03,59.17,1020049.0,50.1818,50.2923,50.1563,50.2753,1020049.0
2020-05-28 15:55:00,59.17,59.4,59.16,59.26,2288179.0,50.2753,50.4707,50.2668,50.3517,2288179.0
2020-05-29 09:30:00,59.09,59.11,58.74,59.05,424569.0,50.2073,50.2243,49.9099,50.1733,424569.0
2020-05-29 09:35:00,59.05,59.18,58.94,58.94,212208.0,50.1733,50.2838,50.0799,50.0799,212208.0
2020-05-29 09:40:00,58.95,59.0,58.77,58.85,293398.0,50.0883,50.1308,49.9354,50.0034,293398.0
2020-05-29 09:45:00,58.85,58.98,58.82,58.93,279415.0,50.0034,50.1138,49.9779,50.0714,279415.0
2020-05-29 09:50:00,58.92,59.16,58.89,59.16,131106.0,50.0629,50.2668,50.0374,50.2668,131106.0
2020-05-29 09:55:00,59.16,59.19,59.01,59.17,126933.0,50.2668,50.2923,50.1393,50.2753,126933.0
2020-05-29 10:00:00,59.17,59.36,59.16,59.33,229964.0,50.2753,50.4367,50.2668,50.4112,229964.0
2020-05-29 10:05:00,59.32,59.43,59.27,59.41,118074.0,50.4027,50.4962,50.3602,50.4792,118074.0
2020-05-29 10:10:00,59.41,59.49,59.35,59.41,152567.0,50.4792,50.5472,50.4282,50.4792,152567.0
2020-05-29 10:15:00,59.41,59.43,59.31,59.42,171833.0,50.4792,50.4962,50.3942,50.4877,171833.0
2020-05-29 10:20:00,59.42,59.5,59.35,59.49,243747.0,50.4877,50.5557,50.4282,50.5472,243747.0
2020-05-29 10:25:00,59.49,59.51,59.19,59.21,175070.0,50.5472,50.5642,50.2923,50.3093,175070.0
2020-05-29 10:30:00,59.22,59.37,59.2,59.23,124108.0,50.3178,50.4452,50.3008,50.3263,124108.0
2020-05-29 10:35:00,59.22,59.22,59.08,59.09,169074.0,50.3178,50.3178,50.1988,50.2073,169074.0
2020-05-29 10:40:00,59.08,59.18,59.07,59.08,105818.0,50.1988,50.2838,50.1903,50.1988,105818.0
2020-05-29 10:45:00,59.09,59.16,59.03,59.09,149396.0,50.2073,50.2668,50.1563,50.2073,149396.0
2020-05-29 10:50:00,59.1,59.13,59.01,59.01,85790.0,50.2158,50.2413,50.1393,50.1393,85790.0
2020-05-29 10:55:00,59.01,59.08,58.97,59.02,58052.0,50.1393,50.1988,50.1053,50.1478,58052.0
2020-05-29 11:00:00,59.02,59.12,59.01,59.1,95388.0,50.1478,50.2328,50.1393,50.2158,95388.0
2020-05-29 11:05:00,59.1,59.13,58.99,58.99,102163.0,50.2158,50.2413,50.1223,50.1223,102163.0
2020-05-29 11:10:00,58.99,59.19,58.98,59.18,139443.0,50.1223,50.2923,50.1138,50.2838,139443.0
2020-05-29 11:15:00,59.18,59.2,59.11,59.17,134866.0,50.2838,50.3008,50.2243,50.2753,134866.0
2020-05-29 11:20:00,59.18,59.26,59.16,59.23,79794.0,50.2838,50.3517,50.2668,50.3263,79794.0
2020-05-29 11:25:00,59.23,59.3,59.19,59.21,79417.0,50.3263,50.3857,50.2923,50.3093,79417.0
2020-05-29 11:30:00,59.21,59.31,59.19,59.29,106075.0,50.3093,50.3942,50.2923,50.3772,106075.0
2020-05-29 11:35:00,59.28,59.35,59.24,59.25,92118.0,50.3687,50.4282,50.3348,50.3433,92118.0
2020-05-29 11:40:00,59.25,59.27,59.19,59.19,68922.0,50.3433,50.3602,50.2923,50.2923,68922.0
2020-05-29 11:45:00,59.2,59.2,59.12,59.15,70890.0,50.3008,50.3008,50.2328,50.2583,70890.0
2020-05-29 11:50:00,59.14,59.23,59.14,59.15,45308.0,50.2498,50.3263,50.2498,50.2583,45308.0
2020-05-29 11:55:00,59.15,59.18,59.14,59.14,81702.0,50.2583,50.2838,50.2498,50.2498,81702.0
2020-05-29 12:00:00,59.15,59.25,59.14,59.22,115730.0,50.2583,50.3433,50.2498,50.3178,115730.0
2020-05-29 12:05:00,59.22,59.24,59.17,59.18,50182.0,50.3178,50.3348,50.2753,50.2838,50182.0
2020-05-29 12:10:00,59.18,59.22,59.17,59.19,77374.0,50.2838,50.3178,50.2753,50.2923,77374.0
2020-05-29 12:15:00,59.18,59.21,59.08,59.11,109216.0,50.2838,50.3093,50.1988,50.2243,109216.0
2020-05-29 12:20:00,59.1,59.12,59.08,59.09,48150.0,50.2158,50.2328,50.1988,50.2073,48150.0
2020-05-29 12:25:00,59.09,59.11,59.07,59.07,53029.0,50.2073,50.2243,50.1903,50.1903,53029.0
2020-05-29 12:30:00,59.07,59.12,59.06,59.08,84043.0,50.1903,50.2328,50.1818,50.1988,84043.0
2020-05-29 12:35:00,59.09,59.16,59.05,59.16,54894.0,50.2073,50.2668,50.1733,50.2668,54894.0
2020-05-29 12:40:00,59.16,59.17,59.07,59.08,30691.0,50.2668,50.2753,50.1903,50.1988,30691.0
2020-05-29 12:45:00,59.08,59.12,59.05,59.05,75794.0,50.1988,50.2328,50.1733,50.1733,75794.0
2020-05-29 12:50:00,59.04,59.05,58.85,58.98,73995.0,50.1648,50.1733,50.0034,50.1138,73995.0
2020-05-29 12:55:00,58.98,59.33,58.95,59.22,210607.0,50.1138,50.4112,50.0883,50.3178,210607.0
2020-05-29 13:00:00,59.22,59.23,59.1,59.11,96520.0,50.3178,50.3263,50.2158,50.2243,96520.0
2020-05-29 13:05:00,59.11,59.15,59.07,59.11,54813.0,50.2243,50.2583,50.1903,50.2243,54813.0
2020-05-29 13:10:00,59.11,59.22,59.09,59.21,58135.0,50.2243,50.3178,50.2073,50.3093,58135.0
2020-05-29 13:15:00,59.21,59.22,59.17,59.2,82833.0,50.3093,50.3178,50.2753,50.3008,82833.0
2020-05-29 13:20:00,59.2,59.24,59.15,59.2,88243.0,50.3008,50.3348,50.2583,50.3008,88243.0
2020-05-29 13:25:00,59.19,59.2,59.16,59.19,110851.0,50.2923,50.3008,50.2668,50.2923,110851.0
2020-05-29 13:30:00,59.19,59.26,59.18,59.25,73855.0,50.2923,50.3517,50.2838,50.3433,73855.0
2020-05-29 13:35:00,59.25,59.25,59.18,59.18,53717.0,50.3433,50.3433,50.2838,50.2838,53717.0
2020-05-29 13:40:00,59.17,59.25,59.17,59.24,47257.0,50.2753,50.3433,50.2753,50.3348,47257.0
2020-05-29 13:45:00,59.23,59.31,59.22,59.29,86648.0,50.3263,50.3942,50.3178,50.3772,86648.0
2020-05-29 13:50:00,59.3,59.3,59.19,59.24,74364.0,50.3857,50.3857,50.2923,50.3348,74364.0
2020-05-29 13:55:00,59.24,59.27,59.22,59.26,83940.0,50.3348,50.3602,50.3178,50.3517,83940.0
2020-05-29 14:00:00,59.26,59.39,59.25,59.32,99576.0,50.3517,50.4622,50.3433,50.4027,99576.0
2020-05-29 14:05:00,59.32,59.51,59.29,59.5,235487.0,50.4027,50.5642,50.3772,50.5557,235487.0
2020-05-29 14:10:00,59.49,59.56,59.36,59.37,134190.0,50.5472,50.6067,50.4367,50.4452,134190.0
2020-05-29 14:15:00,59.38,59.45,59.31,59.44,144411.0,50.4537,50.5132,50.3942,50.5047,144411.0
2020-05-29 14:20:00,59.45,59.61,59.44,59.56,104045.0,50.5132,50.6491,50.5047,50.6067,104045.0
2020-05-29 14:25:00,59.55,59.7,59.51,59.7,88182.0,50.5982,50.7256,50.5642,50.7256,88182.0
2020-05-29 14:30:00,59.69,59.71,59.59,59.66,241774.0,50.7171,50.7341,50.6321,50.6916,241774.0
2020-05-29 14:35:00,59.65,59.67,59.61,59.65,112524.0,50.6831,50.7001,50.6491,50.6831,112524.0
2020-05-29 14:40:00,59.66,59.68,59.59,59.6,111564.0,50.6916,50.7086,50.6321,50.6406,111564.0
2020-05-29 14:45:00,59.6,59.65,59.51,59.52,94646.0,50.6406,50.6831,50.5642,50.5727,94646.0
2020-05-29 14:50:00,59.53,59.54,59.3,59.47,323406.0,50.5812,50.5897,50.3857,50.5302,323406.0
2020-05-29 14:55:00,59.47,59.92,59.42,59.89,535338.0,50.5302,50.9125,50.4877,50.887,535338.0
2020-05-29 15:00:00,59.9,60.0,59.83,59.93,477249.0,50.8955,50.9805,50.8361,50.921,477249.0
2020-05-29 15:05:00,59.92,59.92,59.82,59.85,105678.0,50.9125,50.9125,50.8276,50.8531,105678.0
2020-05-29 15:10:00,59.84,59.91,59.69,59.73,236491.0,50.8446,50.904,50.7171,50.7511,236491.0
2020-05-29 15:15:00,59.73,59.81,59.7,59.8,327776.0,50.7511,50.8191,50.7256,50.8106,327776.0
2020-05-29 15:20:00,59.8,59.91,59.78,59.88,220055.0,50.8106,50.904,50.7936,50.8785,220055.0
2020-05-29 15:25:00,59.89,59.89,59.69,59.75,305374.0,50.887,50.887,50.7171,50.7681,305374.0
2020-05-29 15:30:00,59.74,59.85,59.69,59.74,196110.0,50.7596,50.8531,50.7171,50.7596,196110.0
2020-05-29 15:35:00,59.75,59.8,59.63,59.69,426328.0,50.7681,50.8106,50.6661,50.7171,426328.0
2020-05-29 15:40:00,59.69,59.77,59.63,59.77,264375.0,50.7171,50.7851,50.6661,50.7851,264375.0
2020-05-29 15:45:00,59.77,59.79,59.61,59.65,385152.0,50.7851,50.8021,50.6491,50.6831,385152.0
2020-05-29 15:50:00,59.64,59.83,59.56,59.75,809299.0,50.6746,50.8361,50.6067,50.7681,809299.0
2020-05-29 15:55:00,59.75,59.9,59.69,59.7,898808.0,50.7681,50.8955,50.7171,50.7256,898808.0
2020-06-01 09:30:00,59.67,59.85,59.65,59.75,167031.0,50.7001,50.8531,50.6831,50.7681,167031.0
2020-06-01 09:35:00,59.75,59.76,59.6,59.6,298375.0,50.7681,50.7766,50.6406,50.6406,298375.0
2020-06-01 09:40:00,59.61,59.78,59.58,59.76,204268.0,50.6491,50.7936,50.6236,50.7766,204268.0
2020-06-01 09:45:00,59.75,59.76,59.56,59.72,250931.0,50.7681,50.7766,50.6067,50.7426,250931.0
2020-06-01 09:50:00,59.72,59.81,59.54,59.55,148785.0,50.7426,50.8191,50.5897,50.5982,148785.0
2020-06-01 09:55:00,59.56,59.56,59.33,59.47,164143.0,50.6067,50.6067,50.4112,50.5302,164143.0
2020-06-01 10:00:00,59.49,59.52,59.38,59.4,84518.0,50.5472,50.5727,50.4537,50.4707,84518.0
2020-06-01 10:05:00,59.41,59.5,59.39,59.5,202708.0,50.4792,50.5557,50.4622,50.5557,202708.0
2020-06-01 10:10:00,59.51,59.76,59.5,59.68,355006.0,50.5642,50.7766,50.5557,50.7086,355006.0
2020-06-01 10:15:00,59.67,59.79,59.66,59.77,48872.0,50.7001,50.8021,50.6916,50.7851,48872.0
2020-06-01 10:20:00,59.77,59.85,59.76,59.84,54029.0,50.7851,50.8531,50.7766,50.8446,54029.0
2020-06-01 10:25:00,59.85,59.93,59.8,59.9,117202.0,50.8531,50.921,50.8106,50.8955,117202.0
2020-06-01 10:30:00,59.91,59.92,59.73,59.74,57475.0,50.904,50.9125,50.7511,50.7596,57475.0
2020-06-01 10:35:00,59.75,59.79,59.7,59.79,182181.0,50.7681,50.8021,50.7256,50.8021,182181.0
2020-06-01 10:40:00,59.78,59.81,59.74,59.77,98544.0,50.7936,50.8191,50.7596,50.7851,98544.0
2020-06-01 10:45:00,59.76,59.83,59.72,59.73,181807.0,50.7766,50.8361,50.7426,50.7511,181807.0
2020-06-01 10:50:00,59.72,59.78,59.68,59.73,256717.0,50.7426,50.7936,50.7086,50.7511,256717.0
2020-06-01 10:55:00,59.73,59.79,59.7,59.76,56045.0,50.7511,50.8021,50.7256,50.7766,56045.0
2020-06-01 11:00:00,59.77,59.78,59.63,59.64,117345.0,50.7851,50.7936,50.6661,50.6746,117345.0
2020-06-01 11:05:00,59.64,59.73,59.63,59.67,55058.0,50.6746,50.7511,50.6661,50.7001,55058.0
2020-06-01 11:10:00,59.67,59.79,59.64,59.79,299980.0,50.7001,50.8021,50.6746,50.8021,299980.0
2020-06-01 11:15:00,59.79,59.82,59.74,59.74,181542.0,50.8021,50.8276,50.7596,50.7596,181542.0
2020-06-01 11:20:00,59.74,59.87,59.73,59.81,62678.0,50.7596,50.87,50.7511,50.8191,62678.0
2020-06-01 11:25:00,59.8,59.86,59.75,59.78,44582.0,50.8106,50.8616,50.7681,50.7936,44582.0
2020-06-01 11:30:00,59.77,59.82,59.72,59.82,46645.0,50.7851,50.8276,50.7426,50.8276,46645.0
2020-06-01 11:35:00,59.81,59.82,59.75,59.79,39112.0,50.8191,50.8276,50.7681,50.8021,39112.0
2020-06-01 11:40:00,59.79,59.84,59.78,59.81,78221.0,50.8021,50.8446,50.7936,50.8191,78221.0
2020-06-01 11:45:00,59.8,59.9,59.79,59.9,101971.0,50.8106,50.8955,50.8021,50.8955,101971.0
2020-06-01 11:50:00,59.9,60.04,59.89,59.98,111072.0,50.8955,51.0145,50.887,50.9635,111072.0
2020-06-01 11:55:00,59.97,59.97,59.84,59.85,50570.0,50.955,50.955,50.8446,50.8531,50570.0
2020-06-01 12:00:00,59.85,59.91,59.81,59.91,53880.0,50.8531,50.904,50.8191,50.904,53880.0
2020-06-01 12:05:00,59.92,60.01,59.92,59.97,163133.0,50.9125,50.989,50.9125,50.955,163133.0
2020-06-01 12:10:00,59.98,60.07,59.97,60.05,118983.0,50.9635,51.04,50.955,51.023,118983.0
2020-06-01 12:15:00,60.05,60.11,60.02,60.09,90496.0,51.023,51.074,50.9975,51.057,90496.0
2020-06-01 12:20:00,60.09,60.13,60.08,60.11,53171.0,51.057,51.091,51.0485,51.074,53171.0
2020-06-01 12:25:00,60.11,60.11,60.01,60.03,50891.0,51.074,51.074,50.989,51.006,50891.0
2020-06-01 12:30:00,60.04,60.04,59.99,60.04,49304.0,51.0145,51.0145,50.972,51.0145,49304.0
2020-06-01 12:35:00,60.03,60.08,60.02,60.08,44910.0,51.006,51.0485,50.9975,51.0485,44910.0
2020-06-01 12:40:00,60.08,60.11,60.02,60.02,36084.0,51.0485,51.074,50.9975,50.9975,36084.0
2020-06-01 12:45:00,60.02,60.05,60.0,60.02,43706.0,50.9975,51.023,50.9805,50.9975,43706.0
2020-06-01 12:50:00,60.02,60.07,60.01,60.06,52297.0,50.9975,51.04,50.989,51.0315,52297.0
2020-06-01 12:55:00,60.06,60.13,60.02,60.09,58352.0,51.0315,51.091,50.9975,51.057,58352.0
2020-06-01 13:00:00,60.09,60.09,60.01,60.05,36926.0,51.057,51.057,50.989,51.023,36926.0
2020-06-01 13:05:00,60.04,60.08,60.02,60.03,38437.0,51.0145,51.0485,50.9975,51.006,38437.0
2020-06-01 13:10:00,60.03,60.06,60.02,60.05,74512.0,51.006,51.0315,50.9975,51.023,74512.0
2020-06-01 13:15:00,60.05,60.15,60.04,60.08,72533.0,51.023,51.108,51.0145,51.0485,72533.0
2020-06-01 13:20:00,60.08,60.1,60.05,60.1,52626.0,51.0485,51.0655,51.023,51.0655,52626.0
2020-06-01 13:25:00,60.1,60.36,60.09,60.36,914225.0,51.0655,51.2864,51.057,51.2864,914225.0
2020-06-01 13:30:00,60.36,60.4,60.32,60.39,269336.0,51.2864,51.3204,51.2524,51.3119,269336.0
2020-06-01 13:35:00,60.38,60.41,60.37,60.4,107911.0,51.3034,51.3289,51.2949,51.3204,107911.0
2020-06-01 13:40:00,60.4,60.45,60.35,60.45,64623.0,51.3204,51.3629,51.2779,51.3629,64623.0
2020-06-01 13:45:00,60.44,60.52,60.42,60.48,210422.0,51.3544,51.4223,51.3374,51.3884,210422.0
2020-06-01 13:50:00,60.49,60.52,60.42,60.45,115872.0,51.3968,51.4223,51.3374,51.3629,115872.0
2020-06-01 13:55:00,60.45,60.49,60.39,60.48,69855.0,51.3629,51.3968,51.3119,51.3884,69855.0
2020-06-01 14:00:00,60.48,60.52,60.46,60.5,78268.0,51.3884,51.4223,51.3714,51.4053,78268.0
2020-06-01 14:05:00,60.5,60.55,60.47,60.55,109087.0,51.4053,51.4478,51.3799,51.4478,109087.0
2020-06-01 14:10:00,60.55,60.58,60.53,60.55,62131.0,51.4478,51.4733,51.4308,51.4478,62131.0
2020-06-01 14:15:00,60.55,60.55,60.51,60.54,164690.0,51.4478,51.4478,51.4138,51.4393,164690.0
2020-06-01 14:20:00,60.54,60.56,60.5,60.55,117478.0,51.4393,51.4563,51.4053,51.4478,117478.0
2020-06-01 14:25:00,60.55,60.62,60.55,60.61,123840.0,51.4478,51.5073,51.4478,51.4988,123840.0
2020-06-01 14:30:00,60.61,60.67,60.58,60.65,128874.0,51.4988,51.5498,51.4733,51.5328,128874.0
2020-06-01 14:35:00,60.65,60.76,60.62,60.7,163086.0,51.5328,51.6263,51.5073,51.5753,163086.0
2020-06-01 14:40:00,60.7,60.76,60.68,60.74,121940.0,51.5753,51.6263,51.5583,51.6093,121940.0
2020-06-01 14:45:00,60.73,60.74,60.66,60.71,119766.0,51.6008,51.6093,51.5413,51.5838,119766.0
2020-06-01 14:50:00,60.71,60.77,60.7,60.74,90595.0,51.5838,51.6348,51.5753,51.6093,90595.0
2020-06-01 14:55:00,60.73,60.75,60.66,60.7,80420.0,51.6008,51.6178,51.5413,51.5753,80420.0
2020-06-01 15:00:00,60.7,60.74,60.68,60.69,153761.0,51.5753,51.6093,51.5583,51.5668,153761.0
2020-06-01 15:05:00,60.68,60.7,60.62,60.67,254376.0,51.5583,51.5753,51.5073,51.5498,254376.0
2020-06-01 15:10:00,60.67,60.68,60.6,60.62,162164.0,51.5498,51.5583,51.4903,51.5073,162164.0
2020-06-01 15:15:00,60.63,60.65,60.59,60.62,322214.0,51.5158,51.5328,51.4818,51.5073,322214.0
2020-06-01 15:20:00,60.62,60.68,60.6,60.63,169894.0,51.5073,51.5583,51.4903,51.5158,169894.0
2020-06-01 15:25:00,60.63,60.66,60.57,60.57,238114.0,51.5158,51.5413,51.4648,51.4648,238114.0
2020-06-01 15:30:00,60.57,60.6,60.53,60.58,381409.0,51.4648,51.4903,51.4308,51.4733,381409.0
2020-06-01 15:35:00,60.58,60.58,60.47,60.48,268570.0,51.4733,51.4733,51.3799,51.3884,268570.0
2020-06-01 15:40:00,60.48,60.54,60.46,60.48,402997.0,51.3884,51.4393,51.3714,51.3884,402997.0
2020-06-01 15:45:00,60.47,60.47,60.38,60.43,374918.0,51.3799,51.3799,51.3034,51.3459,374918.0
2020-06-01 15:50:00,60.42,60.54,60.37,60.48,608561.0,51.3374,51.4393,51.2949,51.3884,608561.0
2020-06-01 15:55:00,60.48,60.53,60.38,60.4,1059406.0,51.3884,51.4308,51.3034,51.3204,1059406.0
2020-06-02 09:30:00,60.65,60.67,60.41,60.42,265211.0,51.5328,51.5498,51.3289,51.3374,265211.0
2020-06-02 09:35:00,60.41,60.46,60.19,60.25,243714.0,51.3289,51.3714,51.1419,51.1929,243714.0
2020-06-02 09:40:00,60.26,60.29,60.09,60.15,230916.0,51.2014,51.2269,51.057,51.108,230916.0
2020-06-02 09:45:00,60.15,60.22,59.98,60.2,233740.0,51.108,51.1674,50.9635,51.1504,233740.0
2020-06-02 09:50:00,60.21,60.36,60.2,60.35,166256.0,51.1589,51.2864,51.1504,51.2779,166256.0
2020-06-02 09:55:00,60.36,60.39,60.27,60.29,145518.0,51.2864,51.3119,51.2099,51.2269,145518.0
2020-06-02 10:00:00,60.29,60.34,60.23,60.34,135148.0,51.2269,51.2694,51.1759,51.2694,135148.0
2020-06-02 10:05:00,60.34,60.5,60.32,60.5,155469.0,51.2694,51.4053,51.2524,51.4053,155469.0
2020-06-02 10:10:00,60.49,60.55,60.46,60.51,325668.0,51.3968,51.4478,51.3714,51.4138,325668.0
2020-06-02 10:15:00,60.51,60.54,60.38,60.42,112472.0,51.4138,51.4393,51.3034,51.3374,112472.0
2020-06-02 10:20:00,60.42,60.58,60.42,60.53,120136.0,51.3374,51.4733,51.3374,51.4308,120136.0
2020-06-02 10:25:00,60.52,60.58,60.5,60.58,131229.0,51.4223,51.4733,51.4053,51.4733,131229.0
2020-06-02 10:30:00,60.58,60.69,60.57,60.68,161514.0,51.4733,51.5668,51.4648,51.5583,161514.0
2020-06-02 10:35:00,60.68,60.74,60.64,60.73,354320.0,51.5583,51.6093,51.5243,51.6008,354320.0
2020-06-02 10:40:00,60.73,60.83,60.73,60.77,149335.0,51.6008,51.6857,51.6008,51.6348,149335.0
2020-06-02 10:45:00,60.76,60.81,60.68,60.78,140096.0,51.6263,51.6687,51.5583,51.6433,140096.0
2020-06-02 10:50:00,60.77,60.78,60.66,60.75,208992.0,51.6348,51.6433,51.5413,51.6178,208992.0
2020-06-02 10:55:00,60.76,60.81,60.69,60.73,117920.0,51.6263,51.6687,51.5668,51.6008,117920.0
2020-06-02 11:00:00,60.73,60.74,60.49,60.51,75911.0,51.6008,51.6093,51.3968,51.4138,75911.0
2020-06-02 11:05:00,60.51,60.51,60.41,60.45,110287.0,51.4138,51.4138,51.3289,51.3629,110287.0
2020-06-02 11:10:00,60.45,60.52,60.4,60.4,107057.0,51.3629,51.4223,51.3204,51.3204,107057.0
2020-06-02 11:15:00,60.4,60.52,60.39,60.52,64498.0,51.3204,51.4223,51.3119,51.4223,64498.0
2020-06-02 11:20:00,60.52,60.63,60.52,60.57,163637.0,51.4223,51.5158,51.4223,51.4648,163637.0
2020-06-02 11:25:00,60.57,60.63,60.54,60.54,88666.0,51.4648,51.5158,51.4393,51.4393,88666.0
2020-06-02 11:30:00,60.54,60.61,60.47,60.6,119010.0,51.4393,51.4988,51.3799,51.4903,119010.0
2020-06-02 11:35:00,60.61,60.66,60.57,60.6,82836.0,51.4988,51.5413,51.4648,51.4903,82836.0
2020-06-02 11:40:00,60.6,60.65,60.57,60.61,50603.0,51.4903,51.5328,51.4648,51.4988,50603.0
2020-06-02 11:45:00,60.62,60.71,60.59,60.71,104843.0,51.5073,51.5838,51.4818,51.5838,104843.0
2020-06-02 11:50:00,60.7,60.7,60.6,60.61,98940.0,51.5753,51.5753,51.4903,51.4988,98940.0
2020-06-02 11:55:00,60.6,60.63,60.52,60.57,52847.0,51.4903,51.5158,51.4223,51.4648,52847.0
2020-06-02 12:00:00,60.57,60.69,60.55,60.66,152660.0,51.4648,51.5668,51.4478,51.5413,152660.0
2020-06-02 12:05:00,60.67,60.69,60.58,60.59,39089.0,51.5498,51.5668,51.4733,51.4818,39089.0
2020-06-02 12:10:00,60.59,60.63,60.57,60.59,33411.0,51.4818,51.5158,51.4648,51.4818,33411.0
2020-06-02 12:15:00,60.59,60.62,60.56,60.58,49519.0,51.4818,51.5073,51.4563,51.4733,49519.0
2020-06-02 12:20:00,60.59,60.61,60.52,60.53,50903.0,51.4818,51.4988,51.4223,51.4308,50903.0
2020-06-02 12:25:00,60.53,60.58,60.52,60.58,72285.0,51.4308,51.4733,51.4223,51.4733,72285.0
2020-06-02 12:30:00,60.58,60.64,60.57,60.6,147441.0,51.4733,51.5243,51.4648,51.4903,147441.0
2020-06-02 12:35:00,60.59,60.62,60.53,60.55,63287.0,51.4818,51.5073,51.4308,51.4478,63287.0
2020-06-02 12:40:00,60.55,60.59,60.52,60.57,63654.0,51.4478,51.4818,51.4223,51.4648,63654.0
2020-06-02 12:45:00,60.57,60.59,60.55,60.58,74810.0,51.4648,51.4818,51.4478,51.4733,74810.0
2020-06-02 12:50:00,60.59,60.59,60.44,60.44,133320.0,51.4818,51.4818,51.3544,51.3544,133320.0
2020-06-02 12:55:00,60.45,60.53,60.44,60.53,66371.0,51.3629,51.4308,51.3544,51.4308,66371.0
2020-06-02 13:00:00,60.53,60.54,60.49,60.52,36502.0,51.4308,51.4393,51.3968,51.4223,36502.0
2020-06-02 13:05:00,60.52,60.59,60.52,60.59,64444.0,51.4223,51.4818,51.4223,51.4818,64444.0
2020-06-02 13:10:00,60.59,60.7,60.59,60.69,77273.0,51.4818,51.5753,51.4818,51.5668,77273.0
2020-06-02 13:15:00,60.69,60.69,60.62,60.63,61131.0,51.5668,51.5668,51.5073,51.5158,61131.0
2020-06-02 13:20:00,60.63,60.65,60.61,60.64,55484.0,51.5158,51.5328,51.4988,51.5243,55484.0
2020-06-02 13:25:00,60.64,60.66,60.6,60.62,61790.0,51.5243,51.5413,51.4903,51.5073,61790.0
2020-06-02 13:30:00,60.62,60.63,60.57,60.6,50676.0,51.5073,51.5158,51.4648,51.4903,50676.0
2020-06-02 13:35:00,60.6,60.63,60.58,60.62,32201.0,51.4903,51.5158,51.4733,51.5073,32201.0
2020-06-02 13:40:00,60.62,60.65,60.61,60.62,32588.0,51.5073,51.5328,51.4988,51.5073,32588.0
2020-06-02 13:45:00,60.62,60.66,60.6,60.61,41217.0,51.5073,51.5413,51.4903,51.4988,41217.0
2020-06-02 13:50:00,60.61,60.62,60.57,60.59,70574.0,51.4988,51.5073,51.4648,51.4818,70574.0
2020-06-02 13:55:00,60.6,60.65,60.59,60.64,87327.0,51.4903,51.5328,51.4818,51.5243,87327.0
2020-06-02 14:00:00,60.64,60.67,60.61,60.67,112737.0,51.5243,51.5498,51.4988,51.5498,112737.0
2020-06-02 14:05:00,60.67,60.67,60.57,60.61,62235.0,51.5498,51.5498,51.4648,51.4988,62235.0
2020-06-02 14:10:00,60.62,60.63,60.57,60.58,77765.0,51.5073,51.5158,51.4648,51.4733,77765.0
2020-06-02 14:15:00,60.57,60.68,60.57,60.67,209426.0,51.4648,51.5583,51.4648,51.5498,209426.0
2020-06-02 14:20:00,60.67,60.69,60.65,60.67,78672.0,51.5498,51.5668,51.5328,51.5498,78672.0
2020-06-02 14:25:00,60.67,60.69,60.59,60.62,157975.0,51.5498,51.5668,51.4818,51.5073,157975.0
2020-06-02 14:30:00,60.62,60.62,60.5,60.51,98954.0,51.5073,51.5073,51.4053,51.4138,98954.0
2020-06-02 14:35:00,60.51,60.56,60.47,60.48,53948.0,51.4138,51.4563,51.3799,51.3884,53948.0
2020-06-02 14:40:00,60.48,60.51,60.46,60.51,134432.0,51.3884,51.4138,51.3714,51.4138,134432.0
2020-06-02 14:45:00,60.51,60.58,60.5,60.58,73065.0,51.4138,51.4733,51.4053,51.4733,73065.0
2020-06-02 14:50:00,60.59,60.61,60.55,60.55,78537.0,51.4818,51.4988,51.4478,51.4478,78537.0
2020-06-02 14:55:00,60.55,60.63,60.54,60.6,156416.0,51.4478,51.5158,51.4393,51.4903,156416.0
2020-06-02 15:00:00,60.6,60.63,60.54,60.54,70325.0,51.4903,51.5158,51.4393,51.4393,70325.0
2020-06-02 15:05:00,60.54,60.56,60.45,60.47,184688.0,51.4393,51.4563,51.3629,51.3799,184688.0
2020-06-02 15:10:00,60.46,60.52,60.44,60.46,157733.0,51.3714,51.4223,51.3544,51.3714,157733.0
2020-06-02 15:15:00,60.47,60.48,60.39,60.42,118833.0,51.3799,51.3884,51.3119,51.3374,118833.0
2020-06-02 15:20:00,60.42,60.43,60.36,60.37,144455.0,51.3374,51.3459,51.2864,51.2949,144455.0
2020-06-02 15:25:00,60.36,60.39,60.32,60.37,302552.0,51.2864,51.3119,51.2524,51.2949,302552.0
2020-06-02 15:30:00,60.37,60.4,60.31,60.37,162557.0,51.2949,51.3204,51.2439,51.2949,162557.0
2020-06-02 15:35:00,60.38,60.45,60.37,60.39,137348.0,51.3034,51.3629,51.2949,51.3119,137348.0
2020-06-02 15:40:00,60.39,60.47,60.36,60.46,227976.0,51.3119,51.3799,51.2864,51.3714,227976.0
2020-06-02 15:45:00,60.45,60.62,60.44,60.61,328246.0,51.3629,51.5073,51.3544,51.4988,328246.0
2020-06-02 15:50:00,60.61,60.73,60.61,60.72,520206.0,51.4988,51.6008,51.4988,51.5923,520206.0
2020-06-02 15:55:00,60.72,60.8,60.62,60.77,1556860.0,51.5923,51.6602,51.5073,51.6348,1556860.0
2020-06-03 09:30:00,61.12,61.54,61.07,61.54,245836.0,51.9321,52.289,51.8897,52.289,245836.0
2020-06-03 09:35:00,61.55,61.61,61.44,61.53,390969.0,52.2975,52.3485,52.204,52.2805,390969.0
2020-06-03 09:40:00,61.53,61.57,61.41,61.53,133973.0,52.2805,52.3145,52.1785,52.2805,133973.0
2020-06-03 09:45:00,61.51,61.53,61.41,61.43,163131.0,52.2635,52.2805,52.1785,52.1955,163131.0
2020-06-03 09:50:00,61.43,61.43,61.23,61.24,163324.0,52.1955,52.1955,52.0256,52.0341,163324.0
2020-06-03 09:55:00,61.25,61.3,61.21,61.23,116620.0,52.0426,52.0851,52.0086,52.0256,116620.0
2020-06-03 10:00:00,61.24,61.4,61.22,61.36,187019.0,52.0341,52.1701,52.0171,52.1361,187019.0
2020-06-03 10:05:00,61.36,61.39,61.24,61.33,156089.0,52.1361,52.1616,52.0341,52.1106,156089.0
2020-06-03 10:10:00,61.33,61.42,61.31,61.35,102905.0,52.1106,52.187,52.0936,52.1276,102905.0
2020-06-03 10:15:00,61.36,61.43,61.34,61.37,134888.0,52.1361,52.1955,52.1191,52.1446,134888.0
2020-06-03 10:20:00,61.37,61.47,61.33,61.46,188037.0,52.1446,52.2295,52.1106,52.221,188037.0
2020-06-03 10:25:00,61.46,61.5,61.37,61.39,115430.0,52.221,52.255,52.1446,52.1616,115430.0
2020-06-03 10:30:00,61.39,61.45,61.36,61.44,101718.0,52.1616,52.2125,52.1361,52.204,101718.0
2020-06-03 10:35:00,61.45,61.54,61.42,61.53,155350.0,52.2125,52.289,52.187,52.2805,155350.0
2020-06-03 10:40:00,61.54,61.56,61.45,61.48,159560.0,52.289,52.306,52.2125,52.238,159560.0
2020-06-03 10:45:00,61.47,61.49,61.41,61.45,138666.0,52.2295,52.2465,52.1785,52.2125,138666.0
2020-06-03 10:50:00,61.44,61.45,61.22,61.23,175260.0,52.204,52.2125,52.0171,52.0256,175260.0
2020-06-03 10:55:00,61.23,61.23,61.1,61.13,144448.0,52.0256,52.0256,51.9151,51.9406,144448.0
2020-06-03 11:00:00,61.13,61.33,61.13,61.29,140285.0,51.9406,52.1106,51.9406,52.0766,140285.0
2020-06-03 11:05:00,61.29,61.45,61.27,61.42,79036.0,52.0766,52.2125,52.0596,52.187,79036.0
2020-06-03 11:10:00,61.42,61.53,61.37,61.5,90165.0,52.187,52.2805,52.1446,52.255,90165.0
2020-06-03 11:15:00,61.5,61.6,61.5,61.6,107474.0,52.255,52.34,52.255,52.34,107474.0
2020-06-03 11:20:00,61.6,61.62,61.51,61.51,93421.0,52.34,52.357,52.2635,52.2635,93421.0
2020-06-03 11:25:00,61.5,61.56,61.5,61.54,80683.0,52.255,52.306,52.255,52.289,80683.0
2020-06-03 11:30:00,61.54,61.71,61.53,61.7,169692.0,52.289,52.4335,52.2805,52.425,169692.0
2020-06-03 11:35:00,61.69,61.76,61.65,61.76,161973.0,52.4165,52.4759,52.3825,52.4759,161973.0
2020-06-03 11:40:00,61.76,61.79,61.72,61.74,164369.0,52.4759,52.5014,52.4419,52.4589,164369.0
2020-06-03 11:45:00,61.74,61.83,61.74,61.81,151628.0,52.4589,52.5354,52.4589,52.5184,151628.0
2020-06-03 11:50:00,61.8,61.85,61.77,61.8,103211.0,52.5099,52.5524,52.4844,52.5099,103211.0
2020-06-03 11:55:00,61.79,61.8,61.71,61.73,241109.0,52.5014,52.5099,52.4335,52.4504,241109.0
2020-06-03 12:00:00,61.72,61.79,61.65,61.77,72409.0,52.4419,52.5014,52.3825,52.4844,72409.0
2020-06-03 12:05:00,61.77,61.82,61.69,61.82,100598.0,52.4844,52.5269,52.4165,52.5269,100598.0
2020-06-03 12:10:00,61.82,61.91,61.77,61.89,246810.0,52.5269,52.6034,52.4844,52.5864,246810.0
2020-06-03 12:15:00,61.88,61.91,61.82,61.87,143377.0,52.5779,52.6034,52.5269,52.5694,143377.0
2020-06-03 12:20:00,61.88,61.92,61.85,61.86,121409.0,52.5779,52.6119,52.5524,52.5609,121409.0
2020-06-03 12:25:00,61.87,61.92,61.86,61.91,241458.0,52.5694,52.6119,52.5609,52.6034,241458.0
2020-06-03 12:30:00,61.91,61.95,61.86,61.93,60779.0,52.6034,52.6374,52.5609,52.6204,60779.0
2020-06-03 12:35:00,61.93,61.95,61.85,61.85,63930.0,52.6204,52.6374,52.5524,52.5524,63930.0
2020-06-03 12:40:00,61.85,61.85,61.72,61.72,77693.0,52.5524,52.5524,52.4419,52.4419,77693.0
2020-06-03 12:45:00,61.72,61.75,61.69,61.71,62005.0,52.4419,52.4674,52.4165,52.4335,62005.0
2020-06-03 12:50:00,61.7,61.72,61.66,61.7,45571.0,52.425,52.4419,52.391,52.425,45571.0
2020-06-03 12:55:00,61.7,61.7,61.54,61.55,146501.0,52.425,52.425,52.289,52.2975,146501.0
2020-06-03 13:00:00,61.55,61.6,61.46,61.52,150287.0,52.2975,52.34,52.221,52.272,150287.0
2020-06-03 13:05:00,61.52,61.56,61.47,61.49,51525.0,52.272,52.306,52.2295,52.2465,51525.0
2020-06-03 13:10:00,61.48,61.51,61.45,61.49,34223.0,52.238,52.2635,52.2125,52.2465,34223.0
2020-06-03 13:15:00,61.49,61.52,61.45,61.51,50977.0,52.2465,52.272,52.2125,52.2635,50977.0
2020-06-03 13:20:00,61.51,61.57,61.51,61.57,31522.0,52.2635,52.3145,52.2635,52.3145,31522.0
2020-06-03 13:25:00,61.57,61.61,61.55,61.57,62195.0,52.3145,52.3485,52.2975,52.3145,62195.0
2020-06-03 13:30:00,61.57,61.63,61.55,61.61,48574.0,52.3145,52.3655,52.2975,52.3485,48574.0
2020-06-03 13:35:00,61.62,61.65,61.6,61.62,165009.0,52.357,52.3825,52.34,52.357,165009.0
2020-06-03 13:40:00,61.62,61.64,61.59,61.62,31951.0,52.357,52.374,52.3315,52.357,31951.0
2020-06-03 13:45:00,61.61,61.65,61.55,61.55,127778.0,52.3485,52.3825,52.2975,52.2975,127778.0
2020-06-03 13:50:00,61.55,61.56,61.47,61.48,71839.0,52.2975,52.306,52.2295,52.238,71839.0
2020-06-03 13:55:00,61.49,61.5,61.44,61.48,90456.0,52.2465,52.255,52.204,52.238,90456.0
2020-06-03 14:00:00,61.48,61.63,61.46,61.6,105339.0,52.238,52.3655,52.221,52.34,105339.0
2020-06-03 14:05:00,61.6,61.62,61.5,61.51,74423.0,52.34,52.357,52.255,52.2635,74423.0
2020-06-03 14:10:00,61.52,61.55,61.5,61.53,51516.0,52.272,52.2975,52.255,52.2805,51516.0
2020-06-03 14:15:00,61.53,61.6,61.53,61.59,60225.0,52.2805,52.34,52.2805,52.3315,60225.0
2020-06-03 14:20:00,61.59,61.72,61.59,61.69,123211.0,52.3315,52.4419,52.3315,52.4165,123211.0
2020-06-03 14:25:00,61.69,61.72,61.66,61.7,91583.0,52.4165,52.4419,52.391,52.425,91583.0
2020-06-03 14:30:00,61.7,61.71,61.64,61.69,71259.0,52.425,52.4335,52.374,52.4165,71259.0
2020-06-03 14:35:00,61.69,61.74,61.64,61.64,152449.0,52.4165,52.4589,52.374,52.374,152449.0
2020-06-03 14:40:00,61.64,61.64,61.56,61.58,110035.0,52.374,52.374,52.306,52.323,110035.0
2020-06-03 14:45:00,61.58,61.62,61.55,61.56,100733.0,52.323,52.357,52.2975,52.306,100733.0
2020-06-03 14:50:00,61.55,61.64,61.54,61.59,156859.0,52.2975,52.374,52.289,52.3315,156859.0
2020-06-03 14:55:00,61.58,61.61,61.55,61.59,277073.0,52.323,52.3485,52.2975,52.3315,277073.0
2020-06-03 15:00:00,61.59,61.6,61.5,61.57,120615.0,52.3315,52.34,52.255,52.3145,120615.0
2020-06-03 15:05:00,61.56,61.61,61.56,61.6,192921.0,52.306,52.3485,52.306,52.34,192921.0
2020-06-03 15:10:00,61.61,61.65,61.58,61.64,115842.0,52.3485,52.3825,52.323,52.374,115842.0
2020-06-03 15:15:00,61.64,61.69,61.63,61.68,72880.0,52.374,52.4165,52.3655,52.408,72880.0
2020-06-03 15:20:00,61.67,61.67,61.61,61.65,83258.0,52.3995,52.3995,52.3485,52.3825,83258.0
2020-06-03 15:25:00,61.65,61.69,61.62,61.64,82405.0,52.3825,52.4165,52.357,52.374,82405.0
2020-06-03 15:30:00,61.64,61.66,61.55,61.65,186543.0,52.374,52.391,52.2975,52.3825,186543.0
2020-06-03 15:35:00,61.65,61.66,61.57,61.65,259290.0,52.3825,52.391,52.3145,52.3825,259290.0
2020-06-03 15:40:00,61.64,61.72,61.63,61.67,201286.0,52.374,52.4419,52.3655,52.3995,201286.0
2020-06-03 15:45:00,61.67,61.67,61.54,61.63,342459.0,52.3995,52.3995,52.289,52.3655,342459.0
2020-06-03 15:50:00,61.63,61.68,61.5,61.6,438824.0,52.3655,52.408,52.255,52.34,438824.0
2020-06-03 15:55:00,61.6,61.6,61.48,61.54,992665.0,52.34,52.34,52.238,52.289,992665.0
2020-06-04 09:30:00,61.19,61.23,60.97,61.22,532736.0,51.9916,52.0256,51.8047,52.0171,532736.0
2020-06-04 09:35:00,61.21,61.32,61.18,61.23,354242.0,52.0086,52.1021,51.9831,52.0256,354242.0
2020-06-04 09:40:00,61.23,61.23,61.1,61.16,207297.0,52.0256,52.0256,51.9151,51.9661,207297.0
2020-06-04 09:45:00,61.16,61.25,60.92,60.93,178408.0,51.9661,52.0426,51.7622,51.7707,178408.0
2020-06-04 09:50:00,60.92,61.12,60.88,61.11,310658.0,51.7622,51.9321,51.7282,51.9236,310658.0
2020-06-04 09:55:00,61.11,61.29,61.09,61.22,441168.0,51.9236,52.0766,51.9067,52.0171,441168.0
2020-06-04 10:00:00,61.23,61.31,61.14,61.16,218865.0,52.0256,52.0936,51.9491,51.9661,218865.0
2020-06-04 10:05:00,61.16,61.22,60.97,61.0,186046.0,51.9661,52.0171,51.8047,51.8302,186046.0
2020-06-04 10:10:00,60.99,61.03,60.95,60.97,222265.0,51.8217,51.8557,51.7877,51.8047,222265.0
2020-06-04 10:15:00,60.98,61.1,60.96,61.05,134878.0,51.8132,51.9151,51.7962,51.8727,134878.0
2020-06-04 10:20:00,61.04,61.04,60.78,60.85,426919.0,51.8642,51.8642,51.6433,51.7027,426919.0
2020-06-04 10:25:00,60.85,61.04,60.85,61.01,243704.0,51.7027,51.8642,51.7027,51.8387,243704.0
2020-06-04 10:30:00,61.01,61.09,61.01,61.05,206073.0,51.8387,51.9067,51.8387,51.8727,206073.0
2020-06-04 10:35:00,61.06,61.2,61.06,61.11,104436.0,51.8812,52.0001,51.8812,51.9236,104436.0
2020-06-04 10:40:00,61.11,61.2,61.05,61.1,102805.0,51.9236,52.0001,51.8727,51.9151,102805.0
2020-06-04 10:45:00,61.11,61.15,61.02,61.11,95619.0,51.9236,51.9576,51.8472,51.9236,95619.0
2020-06-04 10:50:00,61.1,61.12,61.04,61.08,99327.0,51.9151,51.9321,51.8642,51.8982,99327.0
2020-06-04 10:55:00,61.08,61.1,60.99,61.1,100776.0,51.8982,51.9151,51.8217,51.9151,100776.0
2020-06-04 11:00:00,61.09,61.12,61.02,61.06,84921.0,51.9067,51.9321,51.8472,51.8812,84921.0
2020-06-04 11:05:00,61.07,61.1,60.96,60.97,96510.0,51.8897,51.9151,51.7962,51.8047,96510.0
2020-06-04 11:10:00,60.98,60.99,60.87,60.96,104505.0,51.8132,51.8217,51.7197,51.7962,104505.0
2020-06-04 11:15:00,60.96,60.97,60.83,60.92,104363.0,51.7962,51.8047,51.6857,51.7622,104363.0
2020-06-04 11:20:00,60.92,61.08,60.9,61.07,80557.0,51.7622,51.8982,51.7452,51.8897,80557.0
2020-06-04 11:25:00,61.07,61.07,60.96,61.04,111110.0,51.8897,51.8897,51.7962,51.8642,111110.0
2020-06-04 11:30:00,61.04,61.07,60.98,61.05,69605.0,51.8642,51.8897,51.8132,51.8727,69605.0
2020-06-04 11:35:00,61.05,61.05,60.93,60.94,60705.0,51.8727,51.8727,51.7707,51.7792,60705.0
2020-06-04 11:40:00,60.94,60.99,60.81,60.87,100097.0,51.7792,51.8217,51.6687,51.7197,100097.0
2020-06-04 11:45:00,60.87,60.97,60.79,60.8,136626.0,51.7197,51.8047,51.6518,51.6602,136626.0
2020-06-04 11:50:00,60.8,60.81,60.63,60.65,242531.0,51.6602,51.6687,51.5158,51.5328,242531.0
2020-06-04 11:55:00,60.65,60.76,60.64,60.74,154197.0,51.5328,51.6263,51.5243,51.6093,154197.0
2020-06-04 12:00:00,60.74,60.77,60.62,60.65,298225.0,51.6093,51.6348,51.5073,51.5328,298225.0
2020-06-04 12:05:00,60.65,60.72,60.63,60.68,154296.0,51.5328,51.5923,51.5158,51.5583,154296.0
2020-06-04 12:10:00,60.68,60.7,60.64,60.67,229879.0,51.5583,51.5753,51.5243,51.5498,229879.0
2020-06-04 12:15:00,60.67,60.71,60.63,60.67,62793.0,51.5498,51.5838,51.5158,51.5498,62793.0
2020-06-04 12:20:00,60.67,60.82,60.65,60.79,100779.0,51.5498,51.6772,51.5328,51.6518,100779.0
2020-06-04 12:25:00,60.79,60.79,60.71,60.79,271937.0,51.6518,51.6518,51.5838,51.6518,271937.0
2020-06-04 12:30:00,60.79,60.83,60.67,60.73,241851.0,51.6518,51.6857,51.5498,51.6008,241851.0
2020-06-04 12:35:00,60.73,60.82,60.71,60.77,73727.0,51.6008,51.6772,51.5838,51.6348,73727.0
2020-06-04 12:40:00,60.78,60.8,60.75,60.76,97987.0,51.6433,51.6602,51.6178,51.6263,97987.0
2020-06-04 12:45:00,60.76,60.78,60.69,60.72,134744.0,51.6263,51.6433,51.5668,51.5923,134744.0
2020-06-04 12:50:00,60.72,60.74,60.63,60.63,92370.0,51.5923,51.6093,51.5158,51.5158,92370.0
2020-06-04 12:55:00,60.63,60.64,60.49,60.49,190267.0,51.5158,51.5243,51.3968,51.3968,190267.0
2020-06-04 13:00:00,60.49,60.58,60.48,60.54,79609.0,51.3968,51.4733,51.3884,51.4393,79609.0
2020-06-04 13:05:00,60.54,60.64,60.53,60.63,101007.0,51.4393,51.5243,51.4308,51.5158,101007.0
2020-06-04 13:10:00,60.64,60.73,60.63,60.71,50651.0,51.5243,51.6008,51.5158,51.5838,50651.0
2020-06-04 13:15:00,60.71,60.73,60.68,60.7,94731.0,51.5838,51.6008,51.5583,51.5753,94731.0
2020-06-04 13:20:00,60.7,60.72,60.6,60.6,50077.0,51.5753,51.5923,51.4903,51.4903,50077.0
2020-06-04 13:25:00,60.6,60.62,60.47,60.48,199691.0,51.4903,51.5073,51.3799,51.3884,199691.0
2020-06-04 13:30:00,60.49,60.51,60.29,60.3,107603.0,51.3968,51.4138,51.2269,51.2354,107603.0
2020-06-04 13:35:00,60.3,60.37,60.23,60.36,107945.0,51.2354,51.2949,51.1759,51.2864,107945.0
2020-06-04 13:40:00,60.36,60.37,60.3,60.33,155676.0,51.2864,51.2949,51.2354,51.2609,155676.0
2020-06-04 13:45:00,60.34,60.34,60.21,60.22,121665.0,51.2694,51.2694,51.1589,51.1674,121665.0
2020-06-04 13:50:00,60.22,60.23,60.12,60.19,262527.0,51.1674,51.1759,51.0825,51.1419,262527.0
2020-06-04 13:55:00,60.19,60.21,60.11,60.12,152908.0,51.1419,51.1589,51.074,51.0825,152908.0
2020-06-04 14:00:00,60.12,60.16,60.04,60.05,182962.0,51.0825,51.1165,51.0145,51.023,182962.0
2020-06-04 14:05:00,60.05,60.15,60.04,60.11,93551.0,51.023,51.108,51.0145,51.074,93551.0
2020-06-04 14:10:00,60.11,60.17,60.04,60.15,123248.0,51.074,51.125,51.0145,51.108,123248.0
2020-06-04 14:15:00,60.15,60.16,60.05,60.07,96229.0,51.108,51.1165,51.023,51.04,96229.0
2020-06-04 14:20:00,60.07,60.07,59.99,60.07,150767.0,51.04,51.04,50.972,51.04,150767.0
2020-06-04 14:25:00,60.07,60.16,60.04,60.16,181083.0,51.04,51.1165,51.0145,51.1165,181083.0
2020-06-04 14:30:00,60.16,60.17,60.03,60.11,81689.0,51.1165,51.125,51.006,51.074,81689.0
2020-06-04 14:35:00,60.12,60.18,59.99,60.01,302836.0,51.0825,51.1334,50.972,50.989,302836.0
2020-06-04 14:40:00,60.0,60.02,59.92,59.93,175811.0,50.9805,50.9975,50.9125,50.921,175811.0
2020-06-04 14:45:00,59.93,60.0,59.91,60.0,352423.0,50.921,50.9805,50.904,50.9805,352423.0
2020-06-04 14:50:00,59.99,60.03,59.97,60.02,100092.0,50.972,51.006,50.955,50.9975,100092.0
2020-06-04 14:55:00,60.02,60.03,59.87,59.89,304518.0,50.9975,51.006,50.87,50.887,304518.0
2020-06-04 15:00:00,59.89,59.93,59.86,59.9,209713.0,50.887,50.921,50.8616,50.8955,209713.0
2020-06-04 15:05:00,59.9,59.92,59.82,59.91,322025.0,50.8955,50.9125,50.8276,50.904,322025.0
2020-06-04 15:10:00,59.91,59.93,59.75,59.78,436347.0,50.904,50.921,50.7681,50.7936,436347.0
2020-06-04 15:15:00,59.78,59.79,59.64,59.72,451989.0,50.7936,50.8021,50.6746,50.7426,451989.0
2020-06-04 15:20:00,59.72,59.82,59.71,59.76,332107.0,50.7426,50.8276,50.7341,50.7766,332107.0
2020-06-04 15:25:00,59.77,59.92,59.75,59.92,198950.0,50.7851,50.9125,50.7681,50.9125,198950.0
2020-06-04 15:30:00,59.92,60.16,59.91,60.11,349670.0,50.9125,51.1165,50.904,51.074,349670.0
2020-06-04 15:35:00,60.11,60.12,59.98,59.99,352595.0,51.074,51.0825,50.9635,50.972,352595.0
2020-06-04 15:40:00,59.98,60.07,59.96,59.99,216285.0,50.9635,51.04,50.9465,50.972,216285.0
2020-06-04 15:45:00,59.99,60.17,59.99,60.09,371340.0,50.972,51.125,50.972,51.057,371340.0
2020-06-04 15:50:00,60.09,60.17,60.01,60.09,757179.0,51.057,51.125,50.989,51.057,757179.0
2020-06-04 15:55:00,60.09,60.44,60.08,60.42,2500471.0,51.057,51.3544,51.0485,51.3374,2500471.0
2020-06-05 09:30:00,60.97,61.38,60.91,61.36,614173.0,51.8047,52.1531,51.7537,52.1361,614173.0
2020-06-05 09:35:00,61.35,61.43,61.09,61.15,351091.0,52.1276,52.1955,51.9067,51.9576,351091.0
2020-06-05 09:40:00,61.16,61.2,60.96,61.2,332779.0,51.9661,52.0001,51.7962,52.0001,332779.0
2020-06-05 09:45:00,61.2,61.38,61.15,61.35,352560.0,52.0001,52.1531,51.9576,52.1276,352560.0
2020-06-05 09:50:00,61.36,61.39,61.21,61.37,260799.0,52.1361,52.1616,52.0086,52.1446,260799.0
2020-06-05 09:55:00,61.36,61.42,61.27,61.38,255369.0,52.1361,52.187,52.0596,52.1531,255369.0
2020-06-05 10:00:00,61.37,61.57,61.29,61.49,278149.0,52.1446,52.3145,52.0766,52.2465,278149.0
2020-06-05 10:05:00,61.48,61.5,61.25,61.28,383733.0,52.238,52.255,52.0426,52.0681,383733.0
2020-06-05 10:10:00,61.28,61.54,61.28,61.47,116720.0,52.0681,52.289,52.0681,52.2295,116720.0
2020-06-05 10:15:00,61.47,61.54,61.4,61.52,193581.0,52.2295,52.289,52.1701,52.272,193581.0
2020-06-05 10:20:00,61.52,61.55,61.4,61.44,359406.0,52.272,52.2975,52.1701,52.204,359406.0
2020-06-05 10:25:00,61.44,61.46,61.34,61.35,173514.0,52.204,52.221,52.1191,52.1276,173514.0
2020-06-05 10:30:00,61.35,61.41,61.29,61.4,360464.0,52.1276,52.1785,52.0766,52.1701,360464.0
2020-06-05 10:35:00,61.39,61.44,61.33,61.4,415158.0,52.1616,52.204,52.1106,52.1701,415158.0
2020-06-05 10:40:00,61.41,61.41,61.35,61.36,446459.0,52.1785,52.1785,52.1276,52.1361,446459.0
2020-06-05 10:45:00,61.36,61.46,61.35,61.36,346425.0,52.1361,52.221,52.1276,52.1361,346425.0
2020-06-05 10:50:00,61.37,61.51,61.35,61.5,400893.0,52.1446,52.2635,52.1276,52.255,400893.0
2020-06-05 10:55:00,61.5,61.63,61.5,61.62,346511.0,52.255,52.3655,52.255,52.357,346511.0
2020-06-05 11:00:00,61.63,61.8,61.62,61.79,293871.0,52.3655,52.5099,52.357,52.5014,293871.0
2020-06-05 11:05:00,61.78,61.94,61.77,61.92,100881.0,52.4929,52.6289,52.4844,52.6119,100881.0
2020-06-05 11:10:00,61.93,61.93,61.86,61.9,348660.0,52.6204,52.6204,52.5609,52.5949,348660.0
2020-06-05 11:15:00,61.9,62.03,61.84,62.03,394141.0,52.5949,52.7053,52.5439,52.7053,394141.0
2020-06-05 11:20:00,62.03,62.15,62.01,62.14,240336.0,52.7053,52.8073,52.6884,52.7988,240336.0
2020-06-05 11:25:00,62.15,62.2,62.12,62.15,172688.0,52.8073,52.8498,52.7818,52.8073,172688.0
2020-06-05 11:30:00,62.15,62.36,62.15,62.24,210096.0,52.8073,52.9857,52.8073,52.8838,210096.0
2020-06-05 11:35:00,62.23,62.26,62.1,62.13,203375.0,52.8753,52.9008,52.7648,52.7903,203375.0
2020-06-05 11:40:00,62.12,62.18,62.09,62.12,129701.0,52.7818,52.8328,52.7563,52.7818,129701.0
2020-06-05 11:45:00,62.11,62.17,62.1,62.16,192035.0,52.7733,52.8243,52.7648,52.8158,192035.0
2020-06-05 11:50:00,62.16,62.33,62.15,62.31,292025.0,52.8158,52.9603,52.8073,52.9433,292025.0
2020-06-05 11:55:00,62.31,62.31,62.17,62.23,120872.0,52.9433,52.9433,52.8243,52.8753,120872.0
2020-06-05 12:00:00,62.23,62.25,62.14,62.19,330980.0,52.8753,52.8923,52.7988,52.8413,330980.0
2020-06-05 12:05:00,62.19,62.21,62.11,62.11,355247.0,52.8413,52.8583,52.7733,52.7733,355247.0
2020-06-05 12:10:00,62.11,62.11,61.95,61.95,252315.0,52.7733,52.7733,52.6374,52.6374,252315.0
2020-06-05 12:15:00,61.96,61.96,61.83,61.86,92358.0,52.6459,52.6459,52.5354,52.5609,92358.0
2020-06-05 12:20:00,61.86,61.95,61.85,61.92,288239.0,52.5609,52.6374,52.5524,52.6119,288239.0
2020-06-05 12:25:00,61.92,61.95,61.79,61.89,571153.0,52.6119,52.6374,52.5014,52.5864,571153.0
2020-06-05 12:30:00,61.88,61.94,61.82,61.91,400103.0,52.5779,52.6289,52.5269,52.6034,400103.0
2020-06-05 12:35:00,61.91,61.91,61.78,61.85,257796.0,52.6034,52.6034,52.4929,52.5524,257796.0
2020-06-05 12:40:00,61.85,61.88,61.78,61.8,85920.0,52.5524,52.5779,52.4929,52.5099,85920.0
2020-06-05 12:45:00,61.8,61.86,61.79,61.86,80541.0,52.5099,52.5609,52.5014,52.5609,80541.0
2020-06-05 12:50:00,61.86,61.87,61.74,61.8,76912.0,52.5609,52.5694,52.4589,52.5099,76912.0
2020-06-05 12:55:00,61.79,61.82,61.76,61.81,82534.0,52.5014,52.5269,52.4759,52.5184,82534.0
2020-06-05 13:00:00,61.82,61.92,61.77,61.91,135010.0,52.5269,52.6119,52.4844,52.6034,135010.0
2020-06-05 13:05:00,61.91,61.94,61.84,61.86,101493.0,52.6034,52.6289,52.5439,52.5609,101493.0
2020-06-05 13:10:00,61.85,61.86,61.78,61.86,93626.0,52.5524,52.5609,52.4929,52.5609,93626.0
2020-06-05 13:15:00,61.86,61.87,61.81,61.85,84547.0,52.5609,52.5694,52.5184,52.5524,84547.0
2020-06-05 13:20:00,61.86,61.91,61.84,61.89,102126.0,52.5609,52.6034,52.5439,52.5864,102126.0
2020-06-05 13:25:00,61.89,62.0,61.87,61.98,794607.0,52.5864,52.6799,52.5694,52.6629,794607.0
2020-06-05 13:30:00,61.98,62.0,61.87,61.88,115740.0,52.6629,52.6799,52.5694,52.5779,115740.0
2020-06-05 13:35:00,61.88,61.91,61.82,61.87,86435.0,52.5779,52.6034,52.5269,52.5694,86435.0
2020-06-05 13:40:00,61.86,61.88,61.81,61.84,76497.0,52.5609,52.5779,52.5184,52.5439,76497.0
2020-06-05 13:45:00,61.84,61.86,61.77,61.77,109577.0,52.5439,52.5609,52.4844,52.4844,109577.0
2020-06-05 13:50:00,61.78,61.8,61.73,61.75,243567.0,52.4929,52.5099,52.4504,52.4674,243567.0
2020-06-05 13:55:00,61.75,61.75,61.7,61.72,102750.0,52.4674,52.4674,52.425,52.4419,102750.0
2020-06-05 14:00:00,61.72,61.87,61.72,61.86,263594.0,52.4419,52.5694,52.4419,52.5609,263594.0
2020-06-05 14:05:00,61.86,61.86,61.76,61.78,86873.0,52.5609,52.5609,52.4759,52.4929,86873.0
2020-06-05 14:10:00,61.79,61.81,61.66,61.66,119830.0,52.5014,52.5184,52.391,52.391,119830.0
2020-06-05 14:15:00,61.66,61.68,61.61,61.66,130072.0,52.391,52.408,52.3485,52.391,130072.0
2020-06-05 14:20:00,61.66,61.78,61.65,61.76,158482.0,52.391,52.4929,52.3825,52.4759,158482.0
2020-06-05 14:25:00,61.75,61.75,61.66,61.72,139190.0,52.4674,52.4674,52.391,52.4419,139190.0
2020-06-05 14:30:00,61.73,61.79,61.73,61.74,99173.0,52.4504,52.5014,52.4504,52.4589,99173.0
2020-06-05 14:35:00,61.73,61.84,61.62,61.84,230257.0,52.4504,52.5439,52.357,52.5439,230257.0
2020-06-05 14:40:00,61.84,61.9,61.76,61.83,128229.0,52.5439,52.5949,52.4759,52.5354,128229.0
2020-06-05 14:45:00,61.83,61.85,61.8,61.84,112513.0,52.5354,52.5524,52.5099,52.5439,112513.0
2020-06-05 14:50:00,61.84,61.86,61.69,61.7,125647.0,52.5439,52.5609,52.4165,52.425,125647.0
2020-06-05 14:55:00,61.7,61.72,61.66,61.71,114208.0,52.425,52.4419,52.391,52.4335,114208.0
2020-06-05 15:00:00,61.71,61.76,61.65,61.7,81852.0,52.4335,52.4759,52.3825,52.425,81852.0
2020-06-05 15:05:00,61.71,61.72,61.62,61.7,77413.0,52.4335,52.4419,52.357,52.425,77413.0
2020-06-05 15:10:00,61.69,61.7,61.62,61.63,135552.0,52.4165,52.425,52.357,52.3655,135552.0
2020-06-05 15:15:00,61.63,61.64,61.5,61.55,129351.0,52.3655,52.374,52.255,52.2975,129351.0
2020-06-05 15:20:00,61.55,61.61,61.51,61.59,162181.0,52.2975,52.3485,52.2635,52.3315,162181.0
2020-06-05 15:25:00,61.58,61.71,61.57,61.7,206962.0,52.323,52.4335,52.3145,52.425,206962.0
2020-06-05 15:30:00,61.7,61.72,61.59,61.61,516438.0,52.425,52.4419,52.3315,52.3485,516438.0
2020-06-05 15:35:00,61.61,61.65,61.52,61.54,224086.0,52.3485,52.3825,52.272,52.289,224086.0
2020-06-05 15:40:00,61.54,61.54,61.35,61.37,316881.0,52.289,52.289,52.1276,52.1446,316881.0
2020-06-05 15:45:00,61.37,61.38,61.16,61.17,639118.0,52.1446,52.1531,51.9661,51.9746,639118.0
2020-06-05 15:50:00,61.17,61.27,61.1,61.13,491364.0,51.9746,52.0596,51.9151,51.9406,491364.0
2020-06-05 15:55:00,61.13,61.25,61.1,61.2,1469168.0,51.9406,52.0426,51.9151,52.0001,1469168.0
2020-06-08 09:30:00,61.18,61.39,60.86,61.35,338173.0,51.9831,52.1616,51.7112,52.1276,338173.0
2020-06-08 09:35:00,61.35,61.44,61.22,61.42,211228.0,52.1276,52.204,52.0171,52.187,211228.0
2020-06-08 09:40:00,61.42,61.55,61.34,61.54,277368.0,52.187,52.2975,52.1191,52.289,277368.0
2020-06-08 09:45:00,61.54,61.82,61.51,61.78,255004.0,52.289,52.5269,52.2635,52.4929,255004.0
2020-06-08 09:50:00,61.78,61.82,61.64,61.75,221645.0,52.4929,52.5269,52.374,52.4674,221645.0
2020-06-08 09:55:00,61.75,61.75,61.58,61.68,280617.0,52.4674,52.4674,52.323,52.408,280617.0
2020-06-08 10:00:00,61.69,61.84,61.63,61.81,113300.0,52.4165,52.5439,52.3655,52.5184,113300.0
2020-06-08 10:05:00,61.81,61.87,61.75,61.83,89844.0,52.5184,52.5694,52.4674,52.5354,89844.0
2020-06-08 10:10:00,61.82,61.92,61.79,61.85,138568.0,52.5269,52.6119,52.5014,52.5524,138568.0
2020-06-08 10:15:00,61.85,61.93,61.79,61.89,143811.0,52.5524,52.6204,52.5014,52.5864,143811.0
2020-06-08 10:20:00,61.88,62.01,61.85,61.98,218665.0,52.5779,52.6884,52.5524,52.6629,218665.0
2020-06-08 10:25:00,61.98,61.98,61.81,61.85,155419.0,52.6629,52.6629,52.5184,52.5524,155419.0
2020-06-08 10:30:00,61.85,61.93,61.82,61.87,96426.0,52.5524,52.6204,52.5269,52.5694,96426.0
2020-06-08 10:35:00,61.87,61.99,61.84,61.93,123675.0,52.5694,52.6714,52.5439,52.6204,123675.0
2020-06-08 10:40:00,61.93,62.11,61.93,62.1,113374.0,52.6204,52.7733,52.6204,52.7648,113374.0
2020-06-08 10:45:00,62.11,62.24,62.07,62.22,152717.0,52.7733,52.8838,52.7393,52.8668,152717.0
2020-06-08 10:50:00,62.22,62.27,62.17,62.25,135605.0,52.8668,52.9093,52.8243,52.8923,135605.0
2020-06-08 10:55:00,62.25,62.32,62.23,62.25,138133.0,52.8923,52.9518,52.8753,52.8923,138133.0
2020-06-08 11:00:00,62.24,62.28,62.16,62.28,185627.0,52.8838,52.9178,52.8158,52.9178,185627.0
2020-06-08 11:05:00,62.28,62.28,62.19,62.26,161593.0,52.9178,52.9178,52.8413,52.9008,161593.0
2020-06-08 11:10:00,62.26,62.29,62.18,62.29,197401.0,52.9008,52.9263,52.8328,52.9263,197401.0
2020-06-08 11:15:00,62.29,62.43,62.28,62.33,325520.0,52.9263,53.0452,52.9178,52.9603,325520.0
2020-06-08 11:20:00,62.33,62.33,62.19,62.27,139397.0,52.9603,52.9603,52.8413,52.9093,139397.0
2020-06-08 11:25:00,62.27,62.31,62.19,62.2,93420.0,52.9093,52.9433,52.8413,52.8498,93420.0
2020-06-08 11:30:00,62.2,62.23,62.15,62.16,267772.0,52.8498,52.8753,52.8073,52.8158,267772.0
2020-06-08 11:35:00,62.16,62.25,62.13,62.17,208110.0,52.8158,52.8923,52.7903,52.8243,208110.0
2020-06-08 11:40:00,62.17,62.2,62.15,62.16,172836.0,52.8243,52.8498,52.8073,52.8158,172836.0
2020-06-08 11:45:00,62.17,62.34,62.17,62.31,217603.0,52.8243,52.9687,52.8243,52.9433,217603.0
2020-06-08 11:50:00,62.31,62.38,62.3,62.36,117378.0,52.9433,53.0027,52.9348,52.9857,117378.0
2020-06-08 11:55:00,62.36,62.41,62.29,62.33,104559.0,52.9857,53.0282,52.9263,52.9603,104559.0
2020-06-08 12:00:00,62.32,62.35,62.27,62.27,80513.0,52.9518,52.9772,52.9093,52.9093,80513.0
2020-06-08 12:05:00,62.28,62.35,62.27,62.3,132677.0,52.9178,52.9772,52.9093,52.9348,132677.0
2020-06-08 12:10:00,62.3,62.38,62.27,62.27,100971.0,52.9348,53.0027,52.9093,52.9093,100971.0
2020-06-08 12:15:00,62.27,62.32,62.23,62.27,89531.0,52.9093,52.9518,52.8753,52.9093,89531.0
2020-06-08 12:20:00,62.27,62.29,62.21,62.27,62133.0,52.9093,52.9263,52.8583,52.9093,62133.0
2020-06-08 12:25:00,62.27,62.27,62.16,62.18,90442.0,52.9093,52.9093,52.8158,52.8328,90442.0
2020-06-08 12:30:00,62.18,62.23,62.15,62.19,112744.0,52.8328,52.8753,52.8073,52.8413,112744.0
2020-06-08 12:35:00,62.2,62.26,62.18,62.25,84000.0,52.8498,52.9008,52.8328,52.8923,84000.0
2020-06-08 12:40:00,62.25,62.26,62.18,62.24,95437.0,52.8923,52.9008,52.8328,52.8838,95437.0
2020-06-08 12:45:00,62.25,62.34,62.25,62.34,85835.0,52.8923,52.9687,52.8923,52.9687,85835.0
2020-06-08 12:50:00,62.34,62.34,62.27,62.31,43283.0,52.9687,52.9687,52.9093,52.9433,43283.0
2020-06-08 12:55:00,62.31,62.33,62.25,62.26,45482.0,52.9433,52.9603,52.8923,52.9008,45482.0
2020-06-08 13:00:00,62.26,62.35,62.25,62.3,40950.0,52.9008,52.9772,52.8923,52.9348,40950.0
2020-06-08 13:05:00,62.31,62.35,62.29,62.34,49831.0,52.9433,52.9772,52.9263,52.9687,49831.0
2020-06-08 13:10:00,62.35,62.42,62.34,62.4,64193.0,52.9772,53.0367,52.9687,53.0197,64193.0
2020-06-08 13:15:00,62.39,62.45,62.39,62.44,91187.0,53.0112,53.0622,53.0112,53.0537,91187.0
2020-06-08 13:20:00,62.44,62.52,62.43,62.49,70323.0,53.0537,53.1217,53.0452,53.0962,70323.0
2020-06-08 13:25:00,62.49,62.53,62.47,62.49,90858.0,53.0962,53.1302,53.0792,53.0962,90858.0
2020-06-08 13:30:00,62.49,62.62,62.42,62.62,272865.0,53.0962,53.2067,53.0367,53.2067,272865.0
2020-06-08 13:35:00,62.62,62.72,62.55,62.72,142317.0,53.2067,53.2916,53.1472,53.2916,142317.0
2020-06-08 13:40:00,62.72,62.73,62.66,62.68,48092.0,53.2916,53.3001,53.2406,53.2576,48092.0
2020-06-08 13:45:00,62.69,62.69,62.6,62.65,37245.0,53.2661,53.2661,53.1897,53.2321,37245.0
2020-06-08 13:50:00,62.65,62.68,62.62,62.65,37006.0,53.2321,53.2576,53.2067,53.2321,37006.0
2020-06-08 13:55:00,62.65,62.69,62.64,62.66,56917.0,53.2321,53.2661,53.2236,53.2406,56917.0
2020-06-08 14:00:00,62.66,62.73,62.63,62.73,148016.0,53.2406,53.3001,53.2152,53.3001,148016.0
2020-06-08 14:05:00,62.72,62.77,62.62,62.64,293084.0,53.2916,53.3341,53.2067,53.2236,293084.0
2020-06-08 14:10:00,62.63,62.67,62.61,62.64,81767.0,53.2152,53.2491,53.1982,53.2236,81767.0
2020-06-08 14:15:00,62.65,62.68,62.55,62.58,96017.0,53.2321,53.2576,53.1472,53.1727,96017.0
2020-06-08 14:20:00,62.59,62.6,62.54,62.57,63705.0,53.1812,53.1897,53.1387,53.1642,63705.0
2020-06-08 14:25:00,62.57,62.69,62.56,62.67,145734.0,53.1642,53.2661,53.1557,53.2491,145734.0
2020-06-08 14:30:00,62.67,62.67,62.61,62.63,56540.0,53.2491,53.2491,53.1982,53.2152,56540.0
2020-06-08 14:35:00,62.63,62.66,62.58,62.63,101994.0,53.2152,53.2406,53.1727,53.2152,101994.0
2020-06-08 14:40:00,62.63,62.64,62.58,62.61,75473.0,53.2152,53.2236,53.1727,53.1982,75473.0
2020-06-08 14:45:00,62.6,62.61,62.53,62.58,91954.0,53.1897,53.1982,53.1302,53.1727,91954.0
2020-06-08 14:50:00,62.58,62.58,62.48,62.49,70662.0,53.1727,53.1727,53.0877,53.0962,70662.0
2020-06-08 14:55:00,62.49,62.58,62.47,62.58,189791.0,53.0962,53.1727,53.0792,53.1727,189791.0
2020-06-08 15:00:00,62.58,62.58,62.55,62.56,103742.0,53.1727,53.1727,53.1472,53.1557,103742.0
2020-06-08 15:05:00,62.57,62.59,62.54,62.57,84938.0,53.1642,53.1812,53.1387,53.1642,84938.0
2020-06-08 15:10:00,62.58,62.62,62.57,62.6,135502.0,53.1727,53.2067,53.1642,53.1897,135502.0
2020-06-08 15:15:00,62.6,62.63,62.57,62.63,80541.0,53.1897,53.2152,53.1642,53.2152,80541.0
2020-06-08 15:20:00,62.63,62.66,62.6,62.62,88848.0,53.2152,53.2406,53.1897,53.2067,88848.0
2020-06-08 15:25:00,62.61,62.62,62.53,62.54,172237.0,53.1982,53.2067,53.1302,53.1387,172237.0
2020-06-08 15:30:00,62.54,62.61,62.49,62.6,254268.0,53.1387,53.1982,53.0962,53.1897,254268.0
2020-06-08 15:35:00,62.6,62.73,62.58,62.71,202772.0,53.1897,53.3001,53.1727,53.2831,202772.0
2020-06-08 15:40:00,62.71,62.82,62.71,62.74,474677.0,53.2831,53.3766,53.2831,53.3086,474677.0
2020-06-08 15:45:00,62.74,62.83,62.72,62.81,201727.0,53.3086,53.3851,53.2916,53.3681,201727.0
2020-06-08 15:50:00,62.82,63.03,62.82,62.94,454939.0,53.3766,53.555,53.3766,53.4786,454939.0
2020-06-08 15:55:00,62.94,62.95,62.73,62.84,1335386.0,53.4786,53.487,53.3001,53.3936,1335386.0
2020-06-09 09:30:00,62.27,62.29,61.67,61.93,495339.0,52.9093,52.9263,52.3995,52.6204,495339.0
2020-06-09 09:35:00,61.94,62.1,61.71,61.79,245733.0,52.6289,52.7648,52.4335,52.5014,245733.0
2020-06-09 09:40:00,61.78,61.83,61.62,61.64,158205.0,52.4929,52.5354,52.357,52.374,158205.0
2020-06-09 09:45:00,61.64,61.68,61.51,61.51,191171.0,52.374,52.408,52.2635,52.2635,191171.0
2020-06-09 09:50:00,61.5,61.52,61.39,61.51,437811.0,52.255,52.272,52.1616,52.2635,437811.0
2020-06-09 09:55:00,61.51,61.58,61.39,61.4,217785.0,52.2635,52.323,52.1616,52.1701,217785.0
2020-06-09 10:00:00,61.41,61.51,61.34,61.49,117375.0,52.1785,52.2635,52.1191,52.2465,117375.0
2020-06-09 10:05:00,61.48,61.48,61.35,61.45,147848.0,52.238,52.238,52.1276,52.2125,147848.0
2020-06-09 10:10:00,61.45,61.47,61.29,61.3,326224.0,52.2125,52.2295,52.0766,52.0851,326224.0
2020-06-09 10:15:00,61.28,61.36,61.2,61.3,249157.0,52.0681,52.1361,52.0001,52.0851,249157.0
2020-06-09 10:20:00,61.3,61.31,61.17,61.24,600621.0,52.0851,52.0936,51.9746,52.0341,600621.0
2020-06-09 10:25:00,61.24,61.29,61.2,61.25,212851.0,52.0341,52.0766,52.0001,52.0426,212851.0
2020-06-09 10:30:00,61.26,61.27,61.0,61.05,248236.0,52.0511,52.0596,51.8302,51.8727,248236.0
2020-06-09 10:35:00,61.05,61.09,60.89,60.91,297402.0,51.8727,51.9067,51.7367,51.7537,297402.0
2020-06-09 10:40:00,60.92,61.06,60.92,61.05,316115.0,51.7622,51.8812,51.7622,51.8727,316115.0
2020-06-09 10:45:00,61.04,61.32,61.02,61.32,421024.0,51.8642,52.1021,51.8472,52.1021,421024.0
2020-06-09 10:50:00,61.31,61.4,61.29,61.4,247430.0,52.0936,52.1701,52.0766,52.1701,247430.0
2020-06-09 10:55:00,61.41,61.44,61.28,61.32,119002.0,52.1785,52.204,52.0681,52.1021,119002.0
2020-06-09 11:00:00,61.32,61.35,61.16,61.2,188026.0,52.1021,52.1276,51.9661,52.0001,188026.0
2020-06-09 11:05:00,61.2,61.21,61.08,61.12,161380.0,52.0001,52.0086,51.8982,51.9321,161380.0
2020-06-09 11:10:00,61.12,61.25,61.1,61.19,142975.0,51.9321,52.0426,51.9151,51.9916,142975.0
2020-06-09 11:15:00,61.19,61.24,61.14,61.22,152960.0,51.9916,52.0341,51.9491,52.0171,152960.0
2020-06-09 11:20:00,61.22,61.31,61.2,61.29,84266.0,52.0171,52.0936,52.0001,52.0766,84266.0
2020-06-09 11:25:00,61.29,61.4,61.26,61.39,82363.0,52.0766,52.1701,52.0511,52.1616,82363.0
2020-06-09 11:30:00,61.39,61.46,61.34,61.39,200047.0,52.1616,52.221,52.1191,52.1616,200047.0
2020-06-09 11:35:00,61.4,61.42,61.27,61.33,116661.0,52.1701,52.187,52.0596,52.1106,116661.0
2020-06-09 11:40:00,61.32,61.4,61.26,61.37,94791.0,52.1021,52.1701,52.0511,52.1446,94791.0
2020-06-09 11:45:00,61.38,61.4,61.25,61.26,111457.0,52.1531,52.1701,52.0426,52.0511,111457.0
2020-06-09 11:50:00,61.26,61.31,61.22,61.3,70729.0,52.0511,52.0936,52.0171,52.0851,70729.0
2020-06-09 11:55:00,61.3,61.41,61.26,61.38,66148.0,52.0851,52.1785,52.0511,52.1531,66148.0
2020-06-09 12:00:00,61.38,61.39,61.19,61.2,81294.0,52.1531,52.1616,51.9916,52.0001,81294.0
2020-06-09 12:05:00,61.19,61.27,61.17,61.25,52300.0,51.9916,52.0596,51.9746,52.0426,52300.0
2020-06-09 12:10:00,61.25,61.25,61.19,61.25,45675.0,52.0426,52.0426,51.9916,52.0426,45675.0
2020-06-09 12:15:00,61.24,61.25,61.12,61.12,51386.0,52.0341,52.0426,51.9321,51.9321,51386.0
2020-06-09 12:20:00,61.12,61.2,61.08,61.19,92946.0,51.9321,52.0001,51.8982,51.9916,92946.0
2020-06-09 12:25:00,61.19,61.21,61.14,61.18,95573.0,51.9916,52.0086,51.9491,51.9831,95573.0
2020-06-09 12:30:00,61.18,61.28,61.18,61.26,121278.0,51.9831,52.0681,51.9831,52.0511,121278.0
2020-06-09 12:35:00,61.27,61.27,61.17,61.22,44007.0,52.0596,52.0596,51.9746,52.0171,44007.0
2020-06-09 12:40:00,61.22,61.27,61.2,61.23,71300.0,52.0171,52.0596,52.0001,52.0256,71300.0
2020-06-09 12:45:00,61.23,61.24,61.17,61.23,43740.0,52.0256,52.0341,51.9746,52.0256,43740.0
2020-06-09 12:50:00,61.22,61.25,61.2,61.24,48863.0,52.0171,52.0426,52.0001,52.0341,48863.0
2020-06-09 12:55:00,61.24,61.3,61.18,61.29,66563.0,52.0341,52.0851,51.9831,52.0766,66563.0
2020-06-09 13:00:00,61.29,61.36,61.27,61.27,45530.0,52.0766,52.1361,52.0596,52.0596,45530.0
2020-06-09 13:05:00,61.27,61.3,61.25,61.27,83504.0,52.0596,52.0851,52.0426,52.0596,83504.0
2020-06-09 13:10:00,61.27,61.32,61.26,61.3,58314.0,52.0596,52.1021,52.0511,52.0851,58314.0
2020-06-09 13:15:00,61.3,61.41,61.29,61.41,58948.0,52.0851,52.1785,52.0766,52.1785,58948.0
2020-06-09 13:20:00,61.4,61.44,61.38,61.4,92194.0,52.1701,52.204,52.1531,52.1701,92194.0
2020-06-09 13:25:00,61.41,61.51,61.4,61.5,56406.0,52.1785,52.2635,52.1701,52.255,56406.0
2020-06-09 13:30:00,61.5,61.54,61.44,61.47,119890.0,52.255,52.289,52.204,52.2295,119890.0
2020-06-09 13:35:00,61.47,61.55,61.47,61.52,140849.0,52.2295,52.2975,52.2295,52.272,140849.0
2020-06-09 13:40:00,61.52,61.59,61.52,61.54,48878.0,52.272,52.3315,52.272,52.289,48878.0
2020-06-09 13:45:00,61.55,61.58,61.47,61.49,67590.0,52.2975,52.323,52.2295,52.2465,67590.0
2020-06-09 13:50:00,61.49,61.51,61.46,61.48,79746.0,52.2465,52.2635,52.221,52.238,79746.0
2020-06-09 13:55:00,61.47,61.51,61.43,61.45,111993.0,52.2295,52.2635,52.1955,52.2125,111993.0
2020-06-09 14:00:00,61.45,61.49,61.33,61.38,96415.0,52.2125,52.2465,52.1106,52.1531,96415.0
2020-06-09 14:05:00,61.39,61.4,61.32,61.35,36261.0,52.1616,52.1701,52.1021,52.1276,36261.0
2020-06-09 14:10:00,61.34,61.38,61.33,61.36,47893.0,52.1191,52.1531,52.1106,52.1361,47893.0
2020-06-09 14:15:00,61.36,61.39,61.32,61.32,76998.0,52.1361,52.1616,52.1021,52.1021,76998.0
2020-06-09 14:20:00,61.31,61.37,61.29,61.35,89266.0,52.0936,52.1446,52.0766,52.1276,89266.0
2020-06-09 14:25:00,61.35,61.38,61.26,61.26,165057.0,52.1276,52.1531,52.0511,52.0511,165057.0
2020-06-09 14:30:00,61.26,61.3,61.22,61.29,123446.0,52.0511,52.0851,52.0171,52.0766,123446.0
2020-06-09 14:35:00,61.28,61.28,61.24,61.26,177490.0,52.0681,52.0681,52.0341,52.0511,177490.0
2020-06-09 14:40:00,61.26,61.32,61.25,61.3,154527.0,52.0511,52.1021,52.0426,52.0851,154527.0
2020-06-09 14:45:00,61.3,61.39,61.28,61.38,224163.0,52.0851,52.1616,52.0681,52.1531,224163.0
2020-06-09 14:50:00,61.38,61.43,61.33,61.43,187434.0,52.1531,52.1955,52.1106,52.1955,187434.0
2020-06-09 14:55:00,61.43,61.44,61.35,61.42,209412.0,52.1955,52.204,52.1276,52.187,209412.0
2020-06-09 15:00:00,61.43,61.49,61.35,61.39,99637.0,52.1955,52.2465,52.1276,52.1616,99637.0
2020-06-09 15:05:00,61.4,61.43,61.36,61.42,51720.0,52.1701,52.1955,52.1361,52.187,51720.0
2020-06-09 15:10:00,61.42,61.55,61.4,61.54,138840.0,52.187,52.2975,52.1701,52.289,138840.0
2020-06-09 15:15:00,61.54,61.66,61.53,61.65,102842.0,52.289,52.391,52.2805,52.3825,102842.0
2020-06-09 15:20:00,61.65,61.69,61.54,61.6,1378743.0,52.3825,52.4165,52.289,52.34,1378743.0
2020-06-09 15:25:00,61.6,61.65,61.58,61.62,73671.0,52.34,52.3825,52.323,52.357,73671.0
2020-06-09 15:30:00,61.62,61.63,61.5,61.51,145453.0,52.357,52.3655,52.255,52.2635,145453.0
2020-06-09 15:35:00,61.5,61.6,61.49,61.58,148379.0,52.255,52.34,52.2465,52.323,148379.0
2020-06-09 15:40:00,61.58,61.62,61.45,61.46,351527.0,52.323,52.357,52.2125,52.221,351527.0
2020-06-09 15:45:00,61.46,61.48,61.34,61.44,399816.0,52.221,52.238,52.1191,52.204,399816.0
2020-06-09 15:50:00,61.44,61.52,61.32,61.51,823428.0,52.204,52.272,52.1021,52.2635,823428.0
2020-06-09 15:55:00,61.51,61.65,61.47,61.55,2620024.0,52.2635,52.3825,52.2295,52.2975,2620024.0
2020-06-10 09:30:00,61.57,61.96,61.57,61.83,325305.0,52.3145,52.6459,52.3145,52.5354,325305.0
2020-06-10 09:35:00,61.84,61.92,61.71,61.85,221488.0,52.5439,52.6119,52.4335,52.5524,221488.0
2020-06-10 09:40:00,61.85,61.98,61.82,61.94,255712.0,52.5524,52.6629,52.5269,52.6289,255712.0
2020-06-10 09:45:00,61.95,61.98,61.81,61.9,209983.0,52.6374,52.6629,52.5184,52.5949,209983.0
2020-06-10 09:50:00,61.9,61.91,61.72,61.72,194713.0,52.5949,52.6034,52.4419,52.4419,194713.0
2020-06-10 09:55:00,61.72,61.83,61.66,61.79,168064.0,52.4419,52.5354,52.391,52.5014,168064.0
2020-06-10 10:00:00,61.8,61.94,61.77,61.84,160473.0,52.5099,52.6289,52.4844,52.5439,160473.0
2020-06-10 10:05:00,61.85,61.91,61.79,61.9,125266.0,52.5524,52.6034,52.5014,52.5949,125266.0
2020-06-10 10:10:00,61.89,61.89,61.52,61.57,152557.0,52.5864,52.5864,52.272,52.3145,152557.0
2020-06-10 10:15:00,61.58,61.59,61.4,61.43,241708.0,52.323,52.3315,52.1701,52.1955,241708.0
2020-06-10 10:20:00,61.44,61.45,61.3,61.32,382376.0,52.204,52.2125,52.0851,52.1021,382376.0
2020-06-10 10:25:00,61.32,61.38,61.14,61.22,356808.0,52.1021,52.1531,51.9491,52.0171,356808.0
2020-06-10 10:30:00,61.21,61.35,61.18,61.34,259862.0,52.0086,52.1276,51.9831,52.1191,259862.0
2020-06-10 10:35:00,61.35,61.42,61.32,61.42,96043.0,52.1276,52.187,52.1021,52.187,96043.0
2020-06-10 10:40:00,61.42,61.44,61.31,61.32,84368.0,52.187,52.204,52.0936,52.1021,84368.0
2020-06-10 10:45:00,61.32,61.34,61.19,61.19,113394.0,52.1021,52.1191,51.9916,51.9916,113394.0
2020-06-10 10:50:00,61.19,61.23,61.1,61.12,81878.0,51.9916,52.0256,51.9151,51.9321,81878.0
2020-06-10 10:55:00,61.12,61.31,61.1,61.28,113351.0,51.9321,52.0936,51.9151,52.0681,113351.0
2020-06-10 11:00:00,61.29,61.32,61.23,61.27,109235.0,52.0766,52.1021,52.0256,52.0596,109235.0
2020-06-10 11:05:00,61.27,61.42,61.26,61.35,60348.0,52.0596,52.187,52.0511,52.1276,60348.0
2020-06-10 11:10:00,61.35,61.36,61.24,61.35,58308.0,52.1276,52.1361,52.0341,52.1276,58308.0
2020-06-10 11:15:00,61.36,61.41,61.28,61.41,72993.0,52.1361,52.1785,52.0681,52.1785,72993.0
2020-06-10 11:20:00,61.42,61.45,61.28,61.28,41762.0,52.187,52.2125,52.0681,52.0681,41762.0
2020-06-10 11:25:00,61.28,61.33,61.21,61.22,70156.0,52.0681,52.1106,52.0086,52.0171,70156.0
2020-06-10 11:30:00,61.22,61.23,61.07,61.07,89406.0,52.0171,52.0256,51.8897,51.8897,89406.0
2020-06-10 11:35:00,61.07,61.27,61.01,61.27,82506.0,51.8897,52.0596,51.8387,52.0596,82506.0
2020-06-10 11:40:00,61.26,61.34,61.25,61.27,51290.0,52.0511,52.1191,52.0426,52.0596,51290.0
2020-06-10 11:45:00,61.27,61.31,61.21,61.26,91952.0,52.0596,52.0936,52.0086,52.0511,91952.0
2020-06-10 11:50:00,61.27,61.33,61.24,61.24,60249.0,52.0596,52.1106,52.0341,52.0341,60249.0
2020-06-10 11:55:00,61.24,61.26,61.13,61.13,124523.0,52.0341,52.0511,51.9406,51.9406,124523.0
2020-06-10 12:00:00,61.14,61.25,61.11,61.24,124024.0,51.9491,52.0426,51.9236,52.0341,124024.0
2020-06-10 12:05:00,61.24,61.27,61.18,61.23,140534.0,52.0341,52.0596,51.9831,52.0256,140534.0
2020-06-10 12:10:00,61.24,61.34,61.24,61.33,75408.0,52.0341,52.1191,52.0341,52.1106,75408.0
2020-06-10 12:15:00,61.33,61.37,61.32,61.37,154239.0,52.1106,52.1446,52.1021,52.1446,154239.0
2020-06-10 12:20:00,61.36,61.4,61.34,61.39,58183.0,52.1361,52.1701,52.1191,52.1616,58183.0
2020-06-10 12:25:00,61.39,61.43,61.37,61.38,95091.0,52.1616,52.1955,52.1446,52.1531,95091.0
2020-06-10 12:30:00,61.38,61.44,61.34,61.43,67018.0,52.1531,52.204,52.1191,52.1955,67018.0
2020-06-10 12:35:00,61.41,61.52,61.41,61.5,72970.0,52.1785,52.272,52.1785,52.255,72970.0
2020-06-10 12:40:00,61.5,61.53,61.43,61.46,122765.0,52.255,52.2805,52.1955,52.221,122765.0
2020-06-10 12:45:00,61.46,61.49,61.41,61.42,63629.0,52.221,52.2465,52.1785,52.187,63629.0
2020-06-10 12:50:00,61.42,61.45,61.41,61.43,102028.0,52.187,52.2125,52.1785,52.1955,102028.0
2020-06-10 12:55:00,61.42,61.45,61.39,61.39,67647.0,52.187,52.2125,52.1616,52.1616,67647.0
2020-06-10 13:00:00,61.4,61.4,61.32,61.33,47294.0,52.1701,52.1701,52.1021,52.1106,47294.0
2020-06-10 13:05:00,61.34,61.42,61.33,61.38,30857.0,52.1191,52.187,52.1106,52.1531,30857.0
2020-06-10 13:10:00,61.38,61.44,61.36,61.43,43058.0,52.1531,52.204,52.1361,52.1955,43058.0
2020-06-10 13:15:00,61.43,61.45,61.38,61.39,48991.0,52.1955,52.2125,52.1531,52.1616,48991.0
2020-06-10 13:20:00,61.39,61.39,61.33,61.36,34674.0,52.1616,52.1616,52.1106,52.1361,34674.0
2020-06-10 13:25:00,61.36,61.37,61.27,61.28,105032.0,52.1361,52.1446,52.0596,52.0681,105032.0
2020-06-10 13:30:00,61.28,61.34,61.26,61.29,30536.0,52.0681,52.1191,52.0511,52.0766,30536.0
2020-06-10 13:35:00,61.3,61.3,61.24,61.25,28309.0,52.0851,52.0851,52.0341,52.0426,28309.0
2020-06-10 13:40:00,61.24,61.34,61.22,61.27,61770.0,52.0341,52.1191,52.0171,52.0596,61770.0
2020-06-10 13:45:00,61.27,61.33,61.27,61.3,27689.0,52.0596,52.1106,52.0596,52.0851,27689.0
2020-06-10 13:50:00,61.3,61.32,61.21,61.24,95935.0,52.0851,52.1021,52.0086,52.0341,95935.0
2020-06-10 13:55:00,61.24,61.25,61.12,61.14,72159.0,52.0341,52.0426,51.9321,51.9491,72159.0
2020-06-10 14:00:00,61.14,61.48,61.05,61.41,289632.0,51.9491,52.238,51.8727,52.1785,289632.0
2020-06-10 14:05:00,61.42,61.56,61.42,61.51,207044.0,52.187,52.306,52.187,52.2635,207044.0
2020-06-10 14:10:00,61.5,61.62,61.5,61.59,245473.0,52.255,52.357,52.255,52.3315,245473.0
2020-06-10 14:15:00,61.59,61.71,61.55,61.66,218217.0,52.3315,52.4335,52.2975,52.391,218217.0
2020-06-10 14:20:00,61.65,61.68,61.49,61.57,216511.0,52.3825,52.408,52.2465,52.3145,216511.0
2020-06-10 14:25:00,61.57,61.65,61.54,61.58,127636.0,52.3145,52.3825,52.289,52.323,127636.0
2020-06-10 14:30:00,61.58,61.63,61.46,61.46,67752.0,52.323,52.3655,52.221,52.221,67752.0
2020-06-10 14:35:00,61.46,61.57,61.43,61.45,59040.0,52.221,52.3145,52.1955,52.2125,59040.0
2020-06-10 14:40:00,61.44,61.53,61.24,61.52,129497.0,52.204,52.2805,52.0341,52.272,129497.0
2020-06-10 14:45:00,61.51,61.62,61.4,61.42,240591.0,52.2635,52.357,52.1701,52.187,240591.0
2020-06-10 14:50:00,61.41,61.51,61.23,61.33,318045.0,52.1785,52.2635,52.0256,52.1106,318045.0
2020-06-10 14:55:00,61.31,61.48,61.25,61.45,117862.0,52.0936,52.238,52.0426,52.2125,117862.0
2020-06-10 15:00:00,61.46,61.46,61.27,61.36,349756.0,52.221,52.221,52.0596,52.1361,349756.0
2020-06-10 15:05:00,61.37,61.63,61.37,61.56,174308.0,52.1446,52.3655,52.1446,52.306,174308.0
2020-06-10 15:10:00,61.56,61.64,61.49,61.55,105662.0,52.306,52.374,52.2465,52.2975,105662.0
2020-06-10 15:15:00,61.55,61.6,61.45,61.56,84649.0,52.2975,52.34,52.2125,52.306,84649.0
2020-06-10 15:20:00,61.55,61.57,61.38,61.43,128732.0,52.2975,52.3145,52.1531,52.1955,128732.0
2020-06-10 15:25:00,61.44,61.73,61.39,61.71,196092.0,52.204,52.4504,52.1616,52.4335,196092.0
2020-06-10 15:30:00,61.73,61.77,61.57,61.58,248474.0,52.4504,52.4844,52.3145,52.323,248474.0
2020-06-10 15:35:00,61.58,61.59,61.44,61.51,145771.0,52.323,52.3315,52.204,52.2635,145771.0
2020-06-10 15:40:00,61.5,61.5,61.42,61.49,146540.0,52.255,52.255,52.187,52.2465,146540.0
2020-06-10 15:45:00,61.48,61.5,61.29,61.37,205672.0,52.238,52.255,52.0766,52.1446,205672.0
2020-06-10 15:50:00,61.36,61.45,61.3,61.39,570821.0,52.1361,52.2125,52.0851,52.1616,570821.0
2020-06-10 15:55:00,61.39,61.4,61.21,61.22,648297.0,52.1616,52.1701,52.0086,52.0171,648297.0
2020-06-11 09:30:00,60.17,60.33,59.88,60.05,629974.0,51.125,51.2609,50.8785,51.023,629974.0
2020-06-11 09:35:00,60.05,60.1,59.84,59.85,454304.0,51.023,51.0655,50.8446,50.8531,454304.0
2020-06-11 09:40:00,59.84,59.87,59.63,59.74,774400.0,50.8446,50.87,50.6661,50.7596,774400.0
2020-06-11 09:45:00,59.74,60.0,59.72,59.98,304122.0,50.7596,50.9805,50.7426,50.9635,304122.0
2020-06-11 09:50:00,59.99,60.17,59.96,60.12,313085.0,50.972,51.125,50.9465,51.0825,313085.0
2020-06-11 09:55:00,60.11,60.15,59.8,59.81,177743.0,51.074,51.108,50.8106,50.8191,177743.0
2020-06-11 10:00:00,59.81,59.83,59.17,59.18,607667.0,50.8191,50.8361,50.2753,50.2838,607667.0
2020-06-11 10:05:00,59.18,59.22,58.93,59.11,943682.0,50.2838,50.3178,50.0714,50.2243,943682.0
2020-06-11 10:10:00,59.11,59.11,58.9,59.02,500044.0,50.2243,50.2243,50.0459,50.1478,500044.0
2020-06-11 10:15:00,59.03,59.03,58.74,58.77,632805.0,50.1563,50.1563,49.9099,49.9354,632805.0
2020-06-11 10:20:00,58.77,58.88,58.7,58.81,396112.0,49.9354,50.0289,49.8759,49.9694,396112.0
2020-06-11 10:25:00,58.8,58.99,58.76,58.95,174854.0,49.9609,50.1223,49.9269,50.0883,174854.0
2020-06-11 10:30:00,58.95,59.11,58.94,59.02,213214.0,50.0883,50.2243,50.0799,50.1478,213214.0
2020-06-11 10:35:00,59.01,59.18,58.99,59.18,325256.0,50.1393,50.2838,50.1223,50.2838,325256.0
2020-06-11 10:40:00,59.17,59.17,59.05,59.05,262748.0,50.2753,50.2753,50.1733,50.1733,262748.0
2020-06-11 10:45:00,59.05,59.13,58.96,59.06,946335.0,50.1733,50.2413,50.0968,50.1818,946335.0
2020-06-11 10:50:00,59.04,59.18,58.92,59.18,797288.0,50.1648,50.2838,50.0629,50.2838,797288.0
2020-06-11 10:55:00,59.18,59.27,59.09,59.25,381388.0,50.2838,50.3602,50.2073,50.3433,381388.0
2020-06-11 11:00:00,59.24,59.89,59.14,59.44,1087190.0,50.3348,50.887,50.2498,50.5047,1087190.0
2020-06-11 11:05:00,59.43,59.53,59.37,59.37,321550.0,50.4962,50.5812,50.4452,50.4452,321550.0
2020-06-11 11:10:00,59.37,59.41,59.26,59.28,252550.0,50.4452,50.4792,50.3517,50.3687,252550.0
2020-06-11 11:15:00,59.29,59.41,59.21,59.39,345782.0,50.3772,50.4792,50.3093,50.4622,345782.0
2020-06-11 11:20:00,59.39,59.4,59.23,59.27,120763.0,50.4622,50.4707,50.3263,50.3602,120763.0
2020-06-11 11:25:00,59.27,59.3,59.18,59.22,139041.0,50.3602,50.3857,50.2838,50.3178,139041.0
2020-06-11 11:30:00,59.21,59.23,59.11,59.11,165153.0,50.3093,50.3263,50.2243,50.2243,165153.0
2020-06-11 11:35:00,59.12,59.23,59.12,59.14,185434.0,50.2328,50.3263,50.2328,50.2498,185434.0
2020-06-11 11:40:00,59.14,59.25,59.07,59.2,286331.0,50.2498,50.3433,50.1903,50.3008,286331.0
2020-06-11 11:45:00,59.2,59.21,59.05,59.14,303317.0,50.3008,50.3093,50.1733,50.2498,303317.0
2020-06-11 11:50:00,59.14,59.28,59.1,59.21,140768.0,50.2498,50.3687,50.2158,50.3093,140768.0
2020-06-11 11:55:00,59.2,59.27,59.17,59.27,196054.0,50.3008,50.3602,50.2753,50.3602,196054.0
2020-06-11 12:00:00,59.26,59.26,59.09,59.12,245254.0,50.3517,50.3517,50.2073,50.2328,245254.0
2020-06-11 12:05:00,59.12,59.15,59.05,59.09,262156.0,50.2328,50.2583,50.1733,50.2073,262156.0
2020-06-11 12:10:00,59.1,59.15,59.07,59.14,126000.0,50.2158,50.2583,50.1903,50.2498,126000.0
2020-06-11 12:15:00,59.14,59.14,58.99,59.04,574120.0,50.2498,50.2498,50.1223,50.1648,574120.0
2020-06-11 12:20:00,59.05,59.12,58.92,58.95,972290.0,50.1733,50.2328,50.0629,50.0883,972290.0
2020-06-11 12:25:00,58.94,58.98,58.88,58.89,382092.0,50.0799,50.1138,50.0289,50.0374,382092.0
2020-06-11 12:30:00,58.88,59.22,58.87,59.17,180812.0,50.0289,50.3178,50.0204,50.2753,180812.0
2020-06-11 12:35:00,59.16,59.17,59.06,59.06,166172.0,50.2668,50.2753,50.1818,50.1818,166172.0
2020-06-11 12:40:00,59.06,59.08,58.94,58.95,113654.0,50.1818,50.1988,50.0799,50.0883,113654.0
2020-06-11 12:45:00,58.94,58.99,58.82,58.84,159322.0,50.0799,50.1223,49.9779,49.9949,159322.0
2020-06-11 12:50:00,58.84,58.84,58.65,58.65,228977.0,49.9949,49.9949,49.8334,49.8334,228977.0
2020-06-11 12:55:00,58.65,58.81,58.63,58.77,177871.0,49.8334,49.9694,49.8165,49.9354,177871.0
2020-06-11 13:00:00,58.77,59.03,58.73,59.02,612893.0,49.9354,50.1563,49.9014,50.1478,612893.0
2020-06-11 13:05:00,59.01,59.01,58.89,58.89,102585.0,50.1393,50.1393,50.0374,50.0374,102585.0
2020-06-11 13:10:00,58.88,58.96,58.82,58.93,164993.0,50.0289,50.0968,49.9779,50.0714,164993.0
2020-06-11 13:15:00,58.93,59.02,58.89,58.92,175628.0,50.0714,50.1478,50.0374,50.0629,175628.0
2020-06-11 13:20:00,58.92,58.95,58.82,58.84,286560.0,50.0629,50.0883,49.9779,49.9949,286560.0
2020-06-11 13:25:00,58.83,58.85,58.67,58.67,211624.0,49.9864,50.0034,49.8504,49.8504,211624.0
2020-06-11 13:30:00,58.67,58.69,58.56,58.64,143079.0,49.8504,49.8674,49.757,49.8249,143079.0
2020-06-11 13:35:00,58.63,58.64,58.51,58.53,235208.0,49.8165,49.8249,49.7145,49.7315,235208.0
2020-06-11 13:40:00,58.53,58.58,58.48,58.51,233495.0,49.7315,49.774,49.689,49.7145,233495.0
2020-06-11 13:45:00,58.51,58.72,58.51,58.71,286814.0,49.7145,49.8929,49.7145,49.8844,286814.0
2020-06-11 13:50:00,58.71,58.77,58.66,58.77,187184.0,49.8844,49.9354,49.8419,49.9354,187184.0
2020-06-11 13:55:00,58.76,58.85,58.66,58.73,173205.0,49.9269,50.0034,49.8419,49.9014,173205.0
2020-06-11 14:00:00,58.72,58.73,58.54,58.55,228459.0,49.8929,49.9014,49.74,49.7485,228459.0
2020-06-11 14:05:00,58.56,58.75,58.56,58.68,126746.0,49.757,49.9184,49.757,49.8589,126746.0
2020-06-11 14:10:00,58.68,58.71,58.54,58.56,188382.0,49.8589,49.8844,49.74,49.757,188382.0
2020-06-11 14:15:00,58.57,58.63,58.56,58.59,111825.0,49.7655,49.8165,49.757,49.7825,111825.0
2020-06-11 14:20:00,58.58,58.65,58.54,58.62,269676.0,49.774,49.8334,49.74,49.808,269676.0
2020-06-11 14:25:00,58.63,58.68,58.6,58.65,127948.0,49.8165,49.8589,49.791,49.8334,127948.0
2020-06-11 14:30:00,58.66,58.66,58.44,58.46,169037.0,49.8419,49.8419,49.655,49.672,169037.0
2020-06-11 14:35:00,58.48,58.48,58.39,58.44,114257.0,49.689,49.689,49.6125,49.655,114257.0
2020-06-11 14:40:00,58.43,58.55,58.41,58.52,443390.0,49.6465,49.7485,49.6295,49.723,443390.0
2020-06-11 14:45:00,58.53,58.62,58.5,58.51,241009.0,49.7315,49.808,49.706,49.7145,241009.0
2020-06-11 14:50:00,58.51,58.55,58.42,58.44,209725.0,49.7145,49.7485,49.638,49.655,209725.0
2020-06-11 14:55:00,58.44,58.55,58.39,58.51,267314.0,49.655,49.7485,49.6125,49.7145,267314.0
2020-06-11 15:00:00,58.51,58.63,58.42,58.57,228567.0,49.7145,49.8165,49.638,49.7655,228567.0
2020-06-11 15:05:00,58.58,58.7,58.55,58.68,269226.0,49.774,49.8759,49.7485,49.8589,269226.0
2020-06-11 15:10:00,58.67,58.77,58.54,58.55,388421.0,49.8504,49.9354,49.74,49.7485,388421.0
2020-06-11 15:15:00,58.55,58.65,58.45,58.63,329575.0,49.7485,49.8334,49.6635,49.8165,329575.0
2020-06-11 15:20:00,58.63,58.66,58.45,58.47,274202.0,49.8165,49.8419,49.6635,49.6805,274202.0
2020-06-11 15:25:00,58.47,58.61,58.45,58.53,408477.0,49.6805,49.7995,49.6635,49.7315,408477.0
2020-06-11 15:30:00,58.53,58.7,58.44,58.63,668140.0,49.7315,49.8759,49.655,49.8165,668140.0
2020-06-11 15:35:00,58.63,58.71,58.53,58.68,882441.0,49.8165,49.8844,49.7315,49.8589,882441.0
2020-06-11 15:40:00,58.67,59.02,58.64,59.01,617753.0,49.8504,50.1478,49.8249,50.1393,617753.0
2020-06-11 15:45:00,59.01,59.01,58.74,58.77,692183.0,50.1393,50.1393,49.9099,49.9354,692183.0
2020-06-11 15:50:00,58.77,58.81,58.59,58.76,985069.0,49.9354,49.9694,49.7825,49.9269,985069.0
2020-06-11 15:55:00,58.75,58.96,58.68,58.82,3112958.0,49.9184,50.0968,49.8589,49.9779,3112958.0
2020-06-12 09:30:00,59.94,60.01,59.69,59.76,274017.0,50.9295,50.989,50.7171,50.7766,274017.0
2020-06-12 09:35:00,59.77,59.81,59.53,59.66,208588.0,50.7851,50.8191,50.5812,50.6916,208588.0
2020-06-12 09:40:00,59.67,59.81,59.58,59.8,608769.0,50.7001,50.8191,50.6236,50.8106,608769.0
2020-06-12 09:45:00,59.81,59.81,59.47,59.5,667265.0,50.8191,50.8191,50.5302,50.5557,667265.0
2020-06-12 09:50:00,59.5,59.65,59.46,59.47,194166.0,50.5557,50.6831,50.5217,50.5302,194166.0
2020-06-12 09:55:00,59.47,59.65,59.36,59.62,261933.0,50.5302,50.6831,50.4367,50.6576,261933.0
2020-06-12 10:00:00,59.63,59.75,59.58,59.7,177853.0,50.6661,50.7681,50.6236,50.7256,177853.0
2020-06-12 10:05:00,59.69,59.71,59.57,59.61,104278.0,50.7171,50.7341,50.6151,50.6491,104278.0
2020-06-12 10:10:00,59.61,59.64,59.39,59.39,210342.0,50.6491,50.6746,50.4622,50.4622,210342.0
2020-06-12 10:15:00,59.39,59.61,59.39,59.57,100265.0,50.4622,50.6491,50.4622,50.6151,100265.0
2020-06-12 10:20:00,59.57,59.61,59.46,59.49,126687.0,50.6151,50.6491,50.5217,50.5472,126687.0
2020-06-12 10:25:00,59.48,59.5,59.36,59.39,161879.0,50.5387,50.5557,50.4367,50.4622,161879.0
2020-06-12 10:30:00,59.4,59.51,59.35,59.5,139182.0,50.4707,50.5642,50.4282,50.5557,139182.0
2020-06-12 10:35:00,59.49,59.51,59.22,59.23,258366.0,50.5472,50.5642,50.3178,50.3263,258366.0
2020-06-12 10:40:00,59.23,59.39,59.22,59.34,279522.0,50.3263,50.4622,50.3178,50.4197,279522.0
2020-06-12 10:45:00,59.34,59.46,59.27,59.41,196036.0,50.4197,50.5217,50.3602,50.4792,196036.0
2020-06-12 10:50:00,59.39,59.4,59.14,59.17,160149.0,50.4622,50.4707,50.2498,50.2753,160149.0
2020-06-12 10:55:00,59.19,59.29,59.07,59.1,131299.0,50.2923,50.3772,50.1903,50.2158,131299.0
2020-06-12 11:00:00,59.09,59.19,58.84,58.84,157687.0,50.2073,50.2923,49.9949,49.9949,157687.0
2020-06-12 11:05:00,58.84,59.11,58.84,59.05,808709.0,49.9949,50.2243,49.9949,50.1733,808709.0
2020-06-12 11:10:00,59.07,59.08,58.83,58.83,159150.0,50.1903,50.1988,49.9864,49.9864,159150.0
2020-06-12 11:15:00,58.84,58.95,58.63,58.63,222683.0,49.9949,50.0883,49.8165,49.8165,222683.0
2020-06-12 11:20:00,58.63,58.8,58.53,58.59,350641.0,49.8165,49.9609,49.7315,49.7825,350641.0
2020-06-12 11:25:00,58.6,58.86,58.6,58.82,290244.0,49.791,50.0119,49.791,49.9779,290244.0
2020-06-12 11:30:00,58.82,58.89,58.68,58.87,270776.0,49.9779,50.0374,49.8589,50.0204,270776.0
2020-06-12 11:35:00,58.87,59.02,58.85,58.94,267946.0,50.0204,50.1478,50.0034,50.0799,267946.0
2020-06-12 11:40:00,58.94,58.96,58.76,58.78,143171.0,50.0799,50.0968,49.9269,49.9439,143171.0
2020-06-12 11:45:00,58.79,58.94,58.75,58.8,143497.0,49.9524,50.0799,49.9184,49.9609,143497.0
2020-06-12 11:50:00,58.79,58.82,58.65,58.71,201484.0,49.9524,49.9779,49.8334,49.8844,201484.0
2020-06-12 11:55:00,58.72,59.03,58.67,59.02,239797.0,49.8929,50.1563,49.8504,50.1478,239797.0
2020-06-12 12:00:00,59.01,59.04,58.93,59.04,144044.0,50.1393,50.1648,50.0714,50.1648,144044.0
2020-06-12 12:05:00,59.04,59.19,59.03,59.13,159547.0,50.1648,50.2923,50.1563,50.2413,159547.0
2020-06-12 12:10:00,59.13,59.16,58.96,59.11,152468.0,50.2413,50.2668,50.0968,50.2243,152468.0
2020-06-12 12:15:00,59.1,59.19,59.05,59.16,96846.0,50.2158,50.2923,50.1733,50.2668,96846.0
2020-06-12 12:20:00,59.16,59.16,58.95,58.96,138691.0,50.2668,50.2668,50.0883,50.0968,138691.0
2020-06-12 12:25:00,58.96,59.05,58.9,58.98,161051.0,50.0968,50.1733,50.0459,50.1138,161051.0
2020-06-12 12:30:00,58.97,58.98,58.84,58.87,165721.0,50.1053,50.1138,49.9949,50.0204,165721.0
2020-06-12 12:35:00,58.86,58.91,58.78,58.82,169020.0,50.0119,50.0544,49.9439,49.9779,169020.0
2020-06-12 12:40:00,58.82,58.94,58.8,58.8,183474.0,49.9779,50.0799,49.9609,49.9609,183474.0
2020-06-12 12:45:00,58.81,58.81,58.66,58.67,140417.0,49.9694,49.9694,49.8419,49.8504,140417.0
2020-06-12 12:50:00,58.68,58.86,58.68,58.85,192450.0,49.8589,50.0119,49.8589,50.0034,192450.0
2020-06-12 12:55:00,58.85,58.91,58.81,58.85,123490.0,50.0034,50.0544,49.9694,50.0034,123490.0
2020-06-12 13:00:00,58.86,58.88,58.64,58.64,110422.0,50.0119,50.0289,49.8249,49.8249,110422.0
2020-06-12 13:05:00,58.65,58.69,58.58,58.63,143152.0,49.8334,49.8674,49.774,49.8165,143152.0
2020-06-12 13:10:00,58.63,58.65,58.57,58.59,233349.0,49.8165,49.8334,49.7655,49.7825,233349.0
2020-06-12 13:15:00,58.59,58.6,58.51,58.53,153114.0,49.7825,49.791,49.7145,49.7315,153114.0
2020-06-12 13:20:00,58.52,58.57,58.39,58.44,261847.0,49.723,49.7655,49.6125,49.655,261847.0
2020-06-12 13:25:00,58.43,58.57,58.42,58.43,174893.0,49.6465,49.7655,49.638,49.6465,174893.0
2020-06-12 13:30:00,58.43,58.51,58.28,58.29,187945.0,49.6465,49.7145,49.5191,49.5276,187945.0
2020-06-12 13:35:00,58.3,58.36,58.2,58.26,397739.0,49.5361,49.587,49.4511,49.5021,397739.0
2020-06-12 13:40:00,58.27,58.42,58.18,58.27,175107.0,49.5106,49.638,49.4341,49.5106,175107.0
2020-06-12 13:45:00,58.27,58.31,58.07,58.1,343555.0,49.5106,49.5446,49.3406,49.3661,343555.0
2020-06-12 13:50:00,58.11,58.16,58.01,58.11,160295.0,49.3746,49.4171,49.2897,49.3746,160295.0
2020-06-12 13:55:00,58.11,58.26,58.0,58.01,228480.0,49.3746,49.5021,49.2812,49.2897,228480.0
2020-06-12 14:00:00,58.02,58.29,57.96,58.2,375868.0,49.2982,49.5276,49.2472,49.4511,375868.0
2020-06-12 14:05:00,58.2,58.2,57.95,57.98,297651.0,49.4511,49.4511,49.2387,49.2642,297651.0
2020-06-12 14:10:00,57.99,58.32,57.98,58.23,385059.0,49.2727,49.5531,49.2642,49.4766,385059.0
2020-06-12 14:15:00,58.24,58.29,58.12,58.2,221395.0,49.4851,49.5276,49.3831,49.4511,221395.0
2020-06-12 14:20:00,58.2,58.25,58.12,58.19,148488.0,49.4511,49.4936,49.3831,49.4426,148488.0
2020-06-12 14:25:00,58.2,58.33,58.2,58.31,140018.0,49.4511,49.5615,49.4511,49.5446,140018.0
2020-06-12 14:30:00,58.32,58.65,58.31,58.54,492313.0,49.5531,49.8334,49.5446,49.74,492313.0
2020-06-12 14:35:00,58.55,58.58,58.42,58.42,178704.0,49.7485,49.774,49.638,49.638,178704.0
2020-06-12 14:40:00,58.42,58.51,58.34,58.4,159527.0,49.638,49.7145,49.57,49.621,159527.0
2020-06-12 14:45:00,58.39,58.6,58.39,58.51,192726.0,49.6125,49.791,49.6125,49.7145,192726.0
2020-06-12 14:50:00,58.51,58.67,58.44,58.67,134824.0,49.7145,49.8504,49.655,49.8504,134824.0
2020-06-12 14:55:00,58.66,58.68,58.49,58.63,245046.0,49.8419,49.8589,49.6975,49.8165,245046.0
2020-06-12 15:00:00,58.64,58.82,58.64,58.7,272917.0,49.8249,49.9779,49.8249,49.8759,272917.0
2020-06-12 15:05:00,58.7,58.89,58.65,58.78,314653.0,49.8759,50.0374,49.8334,49.9439,314653.0
2020-06-12 15:10:00,58.78,58.97,58.77,58.93,276311.0,49.9439,50.1053,49.9354,50.0714,276311.0
2020-06-12 15:15:00,58.93,58.93,58.6,58.72,358992.0,50.0714,50.0714,49.791,49.8929,358992.0
2020-06-12 15:20:00,58.71,58.74,58.5,58.51,246664.0,49.8844,49.9099,49.706,49.7145,246664.0
2020-06-12 15:25:00,58.52,58.57,58.34,58.43,470316.0,49.723,49.7655,49.57,49.6465,470316.0
2020-06-12 15:30:00,58.43,58.5,58.34,58.48,470466.0,49.6465,49.706,49.57,49.689,470466.0
2020-06-12 15:35:00,58.48,58.62,58.36,58.42,439286.0,49.689,49.808,49.587,49.638,439286.0
2020-06-12 15:40:00,58.43,58.55,58.39,58.53,449707.0,49.6465,49.7485,49.6125,49.7315,449707.0
2020-06-12 15:45:00,58.53,58.82,58.53,58.82,400594.0,49.7315,49.9779,49.7315,49.9779,400594.0
2020-06-12 15:50:00,58.82,58.91,58.53,58.58,701295.0,49.9779,50.0544,49.7315,49.774,701295.0
2020-06-12 15:55:00,58.57,58.76,58.57,58.69,1570328.0,49.7655,49.9269,49.7655,49.8674,1570328.0
2020-06-15 09:30:00,57.7,57.7,57.15,57.17,444635.0,49.0263,49.0263,48.5589,48.5759,444635.0
2020-06-15 09:35:00,57.18,57.4,57.12,57.35,452359.0,48.5844,48.7714,48.5334,48.7289,452359.0
2020-06-15 09:40:00,57.35,57.58,57.31,57.44,432518.0,48.7289,48.9243,48.6949,48.8053,432518.0
2020-06-15 09:45:00,57.45,57.52,57.37,57.44,183015.0,48.8138,48.8733,48.7459,48.8053,183015.0
2020-06-15 09:50:00,57.45,57.76,57.41,57.72,240958.0,48.8138,49.0772,48.7798,49.0432,240958.0
2020-06-15 09:55:00,57.72,57.8,57.67,57.74,387915.0,49.0432,49.1112,49.0008,49.0602,387915.0
2020-06-15 10:00:00,57.75,57.8,57.67,57.77,427131.0,49.0687,49.1112,49.0008,49.0857,427131.0
2020-06-15 10:05:00,57.77,58.0,57.76,57.96,321418.0,49.0857,49.2812,49.0772,49.2472,321418.0
2020-06-15 10:10:00,57.96,58.15,57.96,58.01,155898.0,49.2472,49.4086,49.2472,49.2897,155898.0
2020-06-15 10:15:00,58.01,58.05,57.92,58.02,109847.0,49.2897,49.3236,49.2132,49.2982,109847.0
2020-06-15 10:20:00,58.01,58.01,57.78,57.78,141897.0,49.2897,49.2897,49.0942,49.0942,141897.0
2020-06-15 10:25:00,57.78,58.02,57.78,58.01,142170.0,49.0942,49.2982,49.0942,49.2897,142170.0
2020-06-15 10:30:00,58.01,58.11,57.82,57.96,258256.0,49.2897,49.3746,49.1282,49.2472,258256.0
2020-06-15 10:35:00,57.96,58.06,57.86,57.89,138522.0,49.2472,49.3321,49.1622,49.1877,138522.0
2020-06-15 10:40:00,57.88,57.9,57.75,57.85,187819.0,49.1792,49.1962,49.0687,49.1537,187819.0
2020-06-15 10:45:00,57.85,58.09,57.84,58.0,127010.0,49.1537,49.3576,49.1452,49.2812,127010.0
2020-06-15 10:50:00,58.0,58.19,57.94,58.13,87467.0,49.2812,49.4426,49.2302,49.3916,87467.0
2020-06-15 10:55:00,58.12,58.13,57.97,58.01,134910.0,49.3831,49.3916,49.2557,49.2897,134910.0
2020-06-15 11:00:00,58.02,58.29,57.99,58.27,132889.0,49.2982,49.5276,49.2727,49.5106,132889.0
2020-06-15 11:05:00,58.26,58.41,58.25,58.35,105146.0,49.5021,49.6295,49.4936,49.5785,105146.0
2020-06-15 11:10:00,58.35,58.37,58.25,58.37,120380.0,49.5785,49.5955,49.4936,49.5955,120380.0
2020-06-15 11:15:00,58.36,58.4,58.22,58.37,129268.0,49.587,49.621,49.4681,49.5955,129268.0
2020-06-15 11:20:00,58.38,58.56,58.34,58.55,124400.0,49.604,49.757,49.57,49.7485,124400.0
2020-06-15 11:25:00,58.54,58.56,58.33,58.35,138323.0,49.74,49.757,49.5615,49.5785,138323.0
2020-06-15 11:30:00,58.35,58.42,58.28,58.34,162625.0,49.5785,49.638,49.5191,49.57,162625.0
2020-06-15 11:35:00,58.34,58.47,58.31,58.43,179231.0,49.57,49.6805,49.5446,49.6465,179231.0
2020-06-15 11:40:00,58.44,58.49,58.3,58.31,105691.0,49.655,49.6975,49.5361,49.5446,105691.0
2020-06-15 11:45:00,58.31,58.41,58.26,58.41,89188.0,49.5446,49.6295,49.5021,49.6295,89188.0
2020-06-15 11:50:00,58.41,58.51,58.39,58.42,95459.0,49.6295,49.7145,49.6125,49.638,95459.0
2020-06-15 11:55:00,58.42,58.59,58.41,58.5,118308.0,49.638,49.7825,49.6295,49.706,118308.0
2020-06-15 12:00:00,58.5,58.73,58.44,58.71,194799.0,49.706,49.9014,49.655,49.8844,194799.0
2020-06-15 12:05:00,58.71,58.72,58.63,58.68,95884.0,49.8844,49.8929,49.8165,49.8589,95884.0
2020-06-15 12:10:00,58.68,58.71,58.66,58.68,61453.0,49.8589,49.8844,49.8419,49.8589,61453.0
2020-06-15 12:15:00,58.68,58.75,58.6,58.7,124037.0,49.8589,49.9184,49.791,49.8759,124037.0
2020-06-15 12:20:00,58.7,58.71,58.61,58.66,67496.0,49.8759,49.8844,49.7995,49.8419,67496.0
2020-06-15 12:25:00,58.66,58.7,58.62,58.66,83003.0,49.8419,49.8759,49.808,49.8419,83003.0
2020-06-15 12:30:00,58.66,58.68,58.59,58.6,78036.0,49.8419,49.8589,49.7825,49.791,78036.0
2020-06-15 12:35:00,58.6,58.7,58.6,58.67,97135.0,49.791,49.8759,49.791,49.8504,97135.0
2020-06-15 12:40:00,58.67,58.76,58.64,58.65,150390.0,49.8504,49.9269,49.8249,49.8334,150390.0
2020-06-15 12:45:00,58.65,58.74,58.64,58.73,66206.0,49.8334,49.9099,49.8249,49.9014,66206.0
2020-06-15 12:50:00,58.73,58.88,58.7,58.87,47830.0,49.9014,50.0289,49.8759,50.0204,47830.0
2020-06-15 12:55:00,58.87,58.87,58.76,58.84,59416.0,50.0204,50.0204,49.9269,49.9949,59416.0
2020-06-15 13:00:00,58.84,58.87,58.78,58.87,85158.0,49.9949,50.0204,49.9439,50.0204,85158.0
2020-06-15 13:05:00,58.87,58.96,58.85,58.95,62511.0,50.0204,50.0968,50.0034,50.0883,62511.0
2020-06-15 13:10:00,58.95,59.0,58.9,58.98,76240.0,50.0883,50.1308,50.0459,50.1138,76240.0
2020-06-15 13:15:00,58.98,59.08,58.95,58.95,109442.0,50.1138,50.1988,50.0883,50.0883,109442.0
2020-06-15 13:20:00,58.95,59.0,58.86,58.88,86099.0,50.0883,50.1308,50.0119,50.0289,86099.0
2020-06-15 13:25:00,58.88,58.91,58.82,58.89,120421.0,50.0289,50.0544,49.9779,50.0374,120421.0
2020-06-15 13:30:00,58.89,58.9,58.8,58.84,84812.0,50.0374,50.0459,49.9609,49.9949,84812.0
2020-06-15 13:35:00,58.84,58.93,58.81,58.83,117786.0,49.9949,50.0714,49.9694,49.9864,117786.0
2020-06-15 13:40:00,58.83,58.84,58.76,58.8,118104.0,49.9864,49.9949,49.9269,49.9609,118104.0
2020-06-15 13:45:00,58.8,58.81,58.68,58.68,88670.0,49.9609,49.9694,49.8589,49.8589,88670.0
2020-06-15 13:50:00,58.66,58.72,58.6,58.65,122023.0,49.8419,49.8929,49.791,49.8334,122023.0
2020-06-15 13:55:00,58.65,58.69,58.54,58.55,182550.0,49.8334,49.8674,49.74,49.7485,182550.0
2020-06-15 14:00:00,58.57,59.11,58.56,59.06,377380.0,49.7655,50.2243,49.757,50.1818,377380.0
2020-06-15 14:05:00,59.07,59.21,59.06,59.12,269721.0,50.1903,50.3093,50.1818,50.2328,269721.0
2020-06-15 14:10:00,59.12,59.23,59.1,59.21,251567.0,50.2328,50.3263,50.2158,50.3093,251567.0
2020-06-15 14:15:00,59.22,59.45,59.21,59.42,202848.0,50.3178,50.5132,50.3093,50.4877,202848.0
2020-06-15 14:20:00,59.42,59.49,59.34,59.49,346336.0,50.4877,50.5472,50.4197,50.5472,346336.0
2020-06-15 14:25:00,59.5,59.5,59.28,59.33,242144.0,50.5557,50.5557,50.3687,50.4112,242144.0
2020-06-15 14:30:00,59.33,59.43,59.14,59.16,305847.0,50.4112,50.4962,50.2498,50.2668,305847.0
2020-06-15 14:35:00,59.16,59.22,59.13,59.16,263813.0,50.2668,50.3178,50.2413,50.2668,263813.0
2020-06-15 14:40:00,59.16,59.21,59.05,59.08,230685.0,50.2668,50.3093,50.1733,50.1988,230685.0
2020-06-15 14:45:00,59.08,59.12,58.98,59.02,155998.0,50.1988,50.2328,50.1138,50.1478,155998.0
2020-06-15 14:50:00,59.02,59.03,58.84,58.89,184898.0,50.1478,50.1563,49.9949,50.0374,184898.0
2020-06-15 14:55:00,58.9,58.94,58.87,58.89,120772.0,50.0459,50.0799,50.0204,50.0374,120772.0
2020-06-15 15:00:00,58.88,59.12,58.88,59.06,141811.0,50.0289,50.2328,50.0289,50.1818,141811.0
2020-06-15 15:05:00,59.05,59.06,58.92,59.03,196632.0,50.1733,50.1818,50.0629,50.1563,196632.0
2020-06-15 15:10:00,59.04,59.12,58.98,59.04,243601.0,50.1648,50.2328,50.1138,50.1648,243601.0
2020-06-15 15:15:00,59.03,59.06,58.97,58.98,265612.0,50.1563,50.1818,50.1053,50.1138,265612.0
2020-06-15 15:20:00,58.98,59.01,58.84,59.01,374109.0,50.1138,50.1393,49.9949,50.1393,374109.0
2020-06-15 15:25:00,59.01,59.06,58.72,58.75,255708.0,50.1393,50.1818,49.8929,49.9184,255708.0
2020-06-15 15:30:00,58.75,58.8,58.6,58.67,309481.0,49.9184,49.9609,49.791,49.8504,309481.0
2020-06-15 15:35:00,58.66,58.82,58.58,58.82,380696.0,49.8419,49.9779,49.774,49.9779,380696.0
2020-06-15 15:40:00,58.81,58.93,58.75,58.89,196945.0,49.9694,50.0714,49.9184,50.0374,196945.0
2020-06-15 15:45:00,58.89,59.04,58.84,58.95,221116.0,50.0374,50.1648,49.9949,50.0883,221116.0
2020-06-15 15:50:00,58.96,59.11,58.95,59.03,311275.0,50.0968,50.2243,50.0883,50.1563,311275.0
2020-06-15 15:55:00,59.02,59.09,58.98,59.07,1002773.0,50.1478,50.2073,50.1138,50.1903,1002773.0
2020-06-16 09:30:00,60.5,60.79,60.4,60.63,577044.0,51.4053,51.6518,51.3204,51.5158,577044.0
2020-06-16 09:35:00,60.63,60.83,60.58,60.7,307938.0,51.5158,51.6857,51.4733,51.5753,307938.0
2020-06-16 09:40:00,60.7,60.77,60.48,60.54,344578.0,51.5753,51.6348,51.3884,51.4393,344578.0
2020-06-16 09:45:00,60.54,60.7,60.31,60.33,264430.0,51.4393,51.5753,51.2439,51.2609,264430.0
2020-06-16 09:50:00,60.33,60.44,60.23,60.29,207617.0,51.2609,51.3544,51.1759,51.2269,207617.0
2020-06-16 09:55:00,60.3,60.36,60.26,60.33,142851.0,51.2354,51.2864,51.2014,51.2609,142851.0
2020-06-16 10:00:00,60.33,60.42,60.23,60.36,231539.0,51.2609,51.3374,51.1759,51.2864,231539.0
2020-06-16 10:05:00,60.35,60.41,60.26,60.26,259518.0,51.2779,51.3289,51.2014,51.2014,259518.0
2020-06-16 10:10:00,60.27,60.33,60.17,60.33,80995.0,51.2099,51.2609,51.125,51.2609,80995.0
2020-06-16 10:15:00,60.33,60.51,60.33,60.49,189336.0,51.2609,51.4138,51.2609,51.3968,189336.0
2020-06-16 10:20:00,60.49,60.5,60.23,60.29,270674.0,51.3968,51.4053,51.1759,51.2269,270674.0
2020-06-16 10:25:00,60.29,60.47,60.28,60.46,143278.0,51.2269,51.3799,51.2184,51.3714,143278.0
2020-06-16 10:30:00,60.46,60.56,60.3,60.31,197178.0,51.3714,51.4563,51.2354,51.2439,197178.0
2020-06-16 10:35:00,60.31,60.31,59.94,60.12,257968.0,51.2439,51.2439,50.9295,51.0825,257968.0
2020-06-16 10:40:00,60.12,60.12,59.94,60.02,149233.0,51.0825,51.0825,50.9295,50.9975,149233.0
2020-06-16 10:45:00,60.01,60.19,59.9,60.16,143134.0,50.989,51.1419,50.8955,51.1165,143134.0
2020-06-16 10:50:00,60.16,60.16,59.8,59.91,190663.0,51.1165,51.1165,50.8106,50.904,190663.0
2020-06-16 10:55:00,59.9,59.94,59.48,59.61,305617.0,50.8955,50.9295,50.5387,50.6491,305617.0
2020-06-16 11:00:00,59.6,59.72,59.36,59.72,543834.0,50.6406,50.7426,50.4367,50.7426,543834.0
2020-06-16 11:05:00,59.72,59.85,59.71,59.79,201652.0,50.7426,50.8531,50.7341,50.8021,201652.0
2020-06-16 11:10:00,59.8,59.85,59.61,59.75,168807.0,50.8106,50.8531,50.6491,50.7681,168807.0
2020-06-16 11:15:00,59.75,60.01,59.75,59.94,207511.0,50.7681,50.989,50.7681,50.9295,207511.0
2020-06-16 11:20:00,59.93,60.12,59.9,60.08,198089.0,50.921,51.0825,50.8955,51.0485,198089.0
2020-06-16 11:25:00,60.08,60.14,59.98,60.1,170865.0,51.0485,51.0995,50.9635,51.0655,170865.0
2020-06-16 11:30:00,60.1,60.28,60.03,60.15,269856.0,51.0655,51.2184,51.006,51.108,269856.0
2020-06-16 11:35:00,60.16,60.2,59.98,60.02,170789.0,51.1165,51.1504,50.9635,50.9975,170789.0
2020-06-16 11:40:00,60.02,60.07,59.84,59.86,124240.0,50.9975,51.04,50.8446,50.8616,124240.0
2020-06-16 11:45:00,59.86,60.06,59.84,60.02,94605.0,50.8616,51.0315,50.8446,50.9975,94605.0
2020-06-16 11:50:00,60.03,60.09,59.89,59.89,151872.0,51.006,51.057,50.887,50.887,151872.0
2020-06-16 11:55:00,59.89,59.91,59.69,59.73,219345.0,50.887,50.904,50.7171,50.7511,219345.0
2020-06-16 12:00:00,59.74,59.8,59.57,59.64,123945.0,50.7596,50.8106,50.6151,50.6746,123945.0
2020-06-16 12:05:00,59.64,59.72,59.53,59.68,134827.0,50.6746,50.7426,50.5812,50.7086,134827.0
2020-06-16 12:10:00,59.68,59.78,59.6,59.77,153762.0,50.7086,50.7936,50.6406,50.7851,153762.0
2020-06-16 12:15:00,59.77,59.82,59.65,59.77,120006.0,50.7851,50.8276,50.6831,50.7851,120006.0
2020-06-16 12:20:00,59.8,59.87,59.78,59.83,98036.0,50.8106,50.87,50.7936,50.8361,98036.0
2020-06-16 12:25:00,59.83,59.94,59.8,59.85,165004.0,50.8361,50.9295,50.8106,50.8531,165004.0
2020-06-16 12:30:00,59.84,60.04,59.84,60.03,160440.0,50.8446,51.0145,50.8446,51.006,160440.0
2020-06-16 12:35:00,60.03,60.15,60.02,60.11,122442.0,51.006,51.108,50.9975,51.074,122442.0
2020-06-16 12:40:00,60.12,60.16,60.05,60.14,50640.0,51.0825,51.1165,51.023,51.0995,50640.0
2020-06-16 12:45:00,60.15,60.19,60.07,60.09,59316.0,51.108,51.1419,51.04,51.057,59316.0
2020-06-16 12:50:00,60.09,60.16,60.07,60.12,48611.0,51.057,51.1165,51.04,51.0825,48611.0
2020-06-16 12:55:00,60.12,60.16,60.02,60.14,86318.0,51.0825,51.1165,50.9975,51.0995,86318.0
2020-06-16 13:00:00,60.14,60.27,60.14,60.17,142517.0,51.0995,51.2099,51.0995,51.125,142517.0
2020-06-16 13:05:00,60.16,60.25,60.12,60.15,114141.0,51.1165,51.1929,51.0825,51.108,114141.0
2020-06-16 13:10:00,60.16,60.21,60.15,60.18,123222.0,51.1165,51.1589,51.108,51.1334,123222.0
2020-06-16 13:15:00,60.18,60.24,60.16,60.21,171497.0,51.1334,51.1844,51.1165,51.1589,171497.0
2020-06-16 13:20:00,60.2,60.21,60.12,60.18,71833.0,51.1504,51.1589,51.0825,51.1334,71833.0
2020-06-16 13:25:00,60.19,60.21,60.14,60.15,62415.0,51.1419,51.1589,51.0995,51.108,62415.0
2020-06-16 13:30:00,60.15,60.17,60.0,60.02,73446.0,51.108,51.125,50.9805,50.9975,73446.0
2020-06-16 13:35:00,60.01,60.04,59.95,60.03,116555.0,50.989,51.0145,50.938,51.006,116555.0
2020-06-16 13:40:00,60.03,60.15,60.03,60.14,60432.0,51.006,51.108,51.006,51.0995,60432.0
2020-06-16 13:45:00,60.15,60.16,60.07,60.13,62120.0,51.108,51.1165,51.04,51.091,62120.0
2020-06-16 13:50:00,60.13,60.16,59.96,59.98,150338.0,51.091,51.1165,50.9465,50.9635,150338.0
2020-06-16 13:55:00,59.97,60.04,59.92,59.99,71104.0,50.955,51.0145,50.9125,50.972,71104.0
2020-06-16 14:00:00,59.99,60.11,59.99,60.08,123197.0,50.972,51.074,50.972,51.0485,123197.0
2020-06-16 14:05:00,60.08,60.12,60.01,60.07,177865.0,51.0485,51.0825,50.989,51.04,177865.0
2020-06-16 14:10:00,60.07,60.23,60.03,60.17,94591.0,51.04,51.1759,51.006,51.125,94591.0
2020-06-16 14:15:00,60.16,60.26,60.14,60.15,180739.0,51.1165,51.2014,51.0995,51.108,180739.0
2020-06-16 14:20:00,60.16,60.18,59.85,59.98,270167.0,51.1165,51.1334,50.8531,50.9635,270167.0
2020-06-16 14:25:00,59.98,60.07,59.91,60.0,169012.0,50.9635,51.04,50.904,50.9805,169012.0
2020-06-16 14:30:00,60.0,60.15,60.0,60.05,185752.0,50.9805,51.108,50.9805,51.023,185752.0
2020-06-16 14:35:00,60.05,60.11,60.0,60.03,61191.0,51.023,51.074,50.9805,51.006,61191.0
2020-06-16 14:40:00,60.03,60.06,59.95,59.97,70311.0,51.006,51.0315,50.938,50.955,70311.0
2020-06-16 14:45:00,59.98,60.0,59.88,59.97,107952.0,50.9635,50.9805,50.8785,50.955,107952.0
2020-06-16 14:50:00,59.96,60.01,59.86,59.92,74039.0,50.9465,50.989,50.8616,50.9125,74039.0
2020-06-16 14:55:00,59.92,59.95,59.84,59.9,150970.0,50.9125,50.938,50.8446,50.8955,150970.0
2020-06-16 15:00:00,59.9,59.98,59.81,59.83,196639.0,50.8955,50.9635,50.8191,50.8361,196639.0
2020-06-16 15:05:00,59.84,59.89,59.6,59.62,242968.0,50.8446,50.887,50.6406,50.6576,242968.0
2020-06-16 15:10:00,59.61,59.71,59.58,59.6,243124.0,50.6491,50.7341,50.6236,50.6406,243124.0
2020-06-16 15:15:00,59.59,59.6,59.22,59.27,180515.0,50.6321,50.6406,50.3178,50.3602,180515.0
2020-06-16 15:20:00,59.27,59.41,59.26,59.34,296384.0,50.3602,50.4792,50.3517,50.4197,296384.0
2020-06-16 15:25:00,59.33,59.44,59.28,59.36,186138.0,50.4112,50.5047,50.3687,50.4367,186138.0
2020-06-16 15:30:00,59.35,59.54,59.31,59.49,491639.0,50.4282,50.5897,50.3942,50.5472,491639.0
2020-06-16 15:35:00,59.49,59.49,59.33,59.4,241434.0,50.5472,50.5472,50.4112,50.4707,241434.0
2020-06-16 15:40:00,59.4,59.49,59.19,59.23,214899.0,50.4707,50.5472,50.2923,50.3263,214899.0
2020-06-16 15:45:00,59.23,59.39,59.19,59.33,514543.0,50.3263,50.4622,50.2923,50.4112,514543.0
2020-06-16 15:50:00,59.33,59.4,59.01,59.09,534822.0,50.4112,50.4707,50.1393,50.2073,534822.0
2020-06-16 15:55:00,59.09,59.38,59.07,59.38,975762.0,50.2073,50.4537,50.1903,50.4537,975762.0
2020-06-17 09:30:00,59.6,59.6,58.96,59.02,184738.0,50.6406,50.6406,50.0968,50.1478,184738.0
2020-06-17 09:35:00,59.01,59.08,58.76,58.77,201612.0,50.1393,50.1988,49.9269,49.9354,201612.0
2020-06-17 09:40:00,58.76,58.99,58.68,58.92,225538.0,49.9269,50.1223,49.8589,50.0629,225538.0
2020-06-17 09:45:00,58.91,59.03,58.85,59.01,125873.0,50.0544,50.1563,50.0034,50.1393,125873.0
2020-06-17 09:50:00,59.0,59.12,58.93,58.95,123984.0,50.1308,50.2328,50.0714,50.0883,123984.0
2020-06-17 09:55:00,58.96,58.97,58.7,58.79,163017.0,50.0968,50.1053,49.8759,49.9524,163017.0
2020-06-17 10:00:00,58.79,58.79,58.65,58.65,121512.0,49.9524,49.9524,49.8334,49.8334,121512.0
2020-06-17 10:05:00,58.66,58.83,58.59,58.82,125843.0,49.8419,49.9864,49.7825,49.9779,125843.0
2020-06-17 10:10:00,58.81,58.93,58.74,58.83,110361.0,49.9694,50.0714,49.9099,49.9864,110361.0
2020-06-17 10:15:00,58.83,59.02,58.69,58.74,269229.0,49.9864,50.1478,49.8674,49.9099,269229.0
2020-06-17 10:20:00,58.74,58.85,58.67,58.78,216252.0,49.9099,50.0034,49.8504,49.9439,216252.0
2020-06-17 10:25:00,58.79,58.88,58.67,58.74,240987.0,49.9524,50.0289,49.8504,49.9099,240987.0
2020-06-17 10:30:00,58.74,58.87,58.63,58.84,200186.0,49.9099,50.0204,49.8165,49.9949,200186.0
2020-06-17 10:35:00,58.83,58.9,58.77,58.82,82762.0,49.9864,50.0459,49.9354,49.9779,82762.0
2020-06-17 10:40:00,58.82,58.9,58.74,58.9,70500.0,49.9779,50.0459,49.9099,50.0459,70500.0
2020-06-17 10:45:00,58.89,58.95,58.81,58.95,126571.0,50.0374,50.0883,49.9694,50.0883,126571.0
2020-06-17 10:50:00,58.95,58.97,58.87,58.97,165911.0,50.0883,50.1053,50.0204,50.1053,165911.0
2020-06-17 10:55:00,58.97,59.02,58.87,58.9,109588.0,50.1053,50.1478,50.0204,50.0459,109588.0
2020-06-17 11:00:00,58.89,58.95,58.82,58.9,90917.0,50.0374,50.0883,49.9779,50.0459,90917.0
2020-06-17 11:05:00,58.9,58.96,58.85,58.89,227867.0,50.0459,50.0968,50.0034,50.0374,227867.0
2020-06-17 11:10:00,58.89,58.94,58.78,58.83,128437.0,50.0374,50.0799,49.9439,49.9864,128437.0
2020-06-17 11:15:00,58.83,58.88,58.73,58.76,142577.0,49.9864,50.0289,49.9014,49.9269,142577.0
2020-06-17 11:20:00,58.76,58.76,58.68,58.72,86623.0,49.9269,49.9269,49.8589,49.8929,86623.0
2020-06-17 11:25:00,58.73,58.79,58.68,58.79,105737.0,49.9014,49.9524,49.8589,49.9524,105737.0
2020-06-17 11:30:00,58.78,58.89,58.76,58.88,101975.0,49.9439,50.0374,49.9269,50.0289,101975.0
2020-06-17 11:35:00,58.88,59.03,58.87,58.94,223535.0,50.0289,50.1563,50.0204,50.0799,223535.0
2020-06-17 11:40:00,58.95,59.01,58.9,58.93,95956.0,50.0883,50.1393,50.0459,50.0714,95956.0
2020-06-17 11:45:00,58.94,58.98,58.91,58.94,290556.0,50.0799,50.1138,50.0544,50.0799,290556.0
2020-06-17 11:50:00,58.94,58.97,58.9,58.93,197146.0,50.0799,50.1053,50.0459,50.0714,197146.0
2020-06-17 11:55:00,58.93,59.08,58.92,59.05,224317.0,50.0714,50.1988,50.0629,50.1733,224317.0
2020-06-17 12:00:00,59.05,59.06,58.99,59.0,44891.0,50.1733,50.1818,50.1223,50.1308,44891.0
2020-06-17 12:05:00,59.0,59.04,58.96,59.01,106461.0,50.1308,50.1648,50.0968,50.1393,106461.0
2020-06-17 12:10:00,59.03,59.03,58.93,58.95,76079.0,50.1563,50.1563,50.0714,50.0883,76079.0
2020-06-17 12:15:00,58.94,59.04,58.93,59.01,89048.0,50.0799,50.1648,50.0714,50.1393,89048.0
2020-06-17 12:20:00,59.02,59.08,58.93,59.06,89123.0,50.1478,50.1988,50.0714,50.1818,89123.0
2020-06-17 12:25:00,59.07,59.11,59.03,59.05,89994.0,50.1903,50.2243,50.1563,50.1733,89994.0
2020-06-17 12:30:00,59.05,59.22,59.02,59.18,93754.0,50.1733,50.3178,50.1478,50.2838,93754.0
2020-06-17 12:35:00,59.18,59.18,59.15,59.18,38045.0,50.2838,50.2838,50.2583,50.2838,38045.0
2020-06-17 12:40:00,59.18,59.19,59.11,59.16,57406.0,50.2838,50.2923,50.2243,50.2668,57406.0
2020-06-17 12:45:00,59.16,59.2,59.11,59.14,47236.0,50.2668,50.3008,50.2243,50.2498,47236.0
2020-06-17 12:50:00,59.13,59.14,59.1,59.12,35576.0,50.2413,50.2498,50.2158,50.2328,35576.0
2020-06-17 12:55:00,59.11,59.17,59.08,59.17,100417.0,50.2243,50.2753,50.1988,50.2753,100417.0
2020-06-17 13:00:00,59.17,59.27,59.16,59.23,77728.0,50.2753,50.3602,50.2668,50.3263,77728.0
2020-06-17 13:05:00,59.23,59.29,59.22,59.28,76885.0,50.3263,50.3772,50.3178,50.3687,76885.0
2020-06-17 13:10:00,59.28,59.31,59.26,59.3,74705.0,50.3687,50.3942,50.3517,50.3857,74705.0
2020-06-17 13:15:00,59.31,59.33,59.27,59.28,35719.0,50.3942,50.4112,50.3602,50.3687,35719.0
2020-06-17 13:20:00,59.29,59.34,59.28,59.32,42684.0,50.3772,50.4197,50.3687,50.4027,42684.0
2020-06-17 13:25:00,59.33,59.37,59.31,59.34,40481.0,50.4112,50.4452,50.3942,50.4197,40481.0
2020-06-17 13:30:00,59.34,59.38,59.33,59.38,40621.0,50.4197,50.4537,50.4112,50.4537,40621.0
2020-06-17 13:35:00,59.38,59.49,59.37,59.48,85439.0,50.4537,50.5472,50.4452,50.5387,85439.0
2020-06-17 13:40:00,59.48,59.49,59.43,59.43,61315.0,50.5387,50.5472,50.4962,50.4962,61315.0
2020-06-17 13:45:00,59.43,59.47,59.38,59.47,42817.0,50.4962,50.5302,50.4537,50.5302,42817.0
2020-06-17 13:50:00,59.47,59.49,59.39,59.45,52193.0,50.5302,50.5472,50.4622,50.5132,52193.0
2020-06-17 13:55:00,59.45,59.55,59.45,59.45,67161.0,50.5132,50.5982,50.5132,50.5132,67161.0
2020-06-17 14:00:00,59.45,59.47,59.36,59.37,156099.0,50.5132,50.5302,50.4367,50.4452,156099.0
2020-06-17 14:05:00,59.37,59.53,59.36,59.52,101392.0,50.4452,50.5812,50.4367,50.5727,101392.0
2020-06-17 14:10:00,59.52,59.59,59.5,59.51,91377.0,50.5727,50.6321,50.5557,50.5642,91377.0
2020-06-17 14:15:00,59.51,59.53,59.41,59.42,60307.0,50.5642,50.5812,50.4792,50.4877,60307.0
2020-06-17 14:20:00,59.43,59.53,59.42,59.52,84509.0,50.4962,50.5812,50.4877,50.5727,84509.0
2020-06-17 14:25:00,59.53,59.55,59.44,59.5,68141.0,50.5812,50.5982,50.5047,50.5557,68141.0
2020-06-17 14:30:00,59.51,59.53,59.44,59.46,47276.0,50.5642,50.5812,50.5047,50.5217,47276.0
2020-06-17 14:35:00,59.45,59.46,59.41,59.44,51283.0,50.5132,50.5217,50.4792,50.5047,51283.0
2020-06-17 14:40:00,59.45,59.57,59.44,59.49,91203.0,50.5132,50.6151,50.5047,50.5472,91203.0
2020-06-17 14:45:00,59.5,59.51,59.42,59.46,69798.0,50.5557,50.5642,50.4877,50.5217,69798.0
2020-06-17 14:50:00,59.46,59.54,59.41,59.42,77228.0,50.5217,50.5897,50.4792,50.4877,77228.0
2020-06-17 14:55:00,59.43,59.44,59.32,59.32,129478.0,50.4962,50.5047,50.4027,50.4027,129478.0
2020-06-17 15:00:00,59.32,59.33,59.22,59.33,171647.0,50.4027,50.4112,50.3178,50.4112,171647.0
2020-06-17 15:05:00,59.32,59.37,59.29,59.32,111133.0,50.4027,50.4452,50.3772,50.4027,111133.0
2020-06-17 15:10:00,59.32,59.32,59.24,59.3,110578.0,50.4027,50.4027,50.3348,50.3857,110578.0
2020-06-17 15:15:00,59.31,59.35,59.25,59.31,90145.0,50.3942,50.4282,50.3433,50.3942,90145.0
2020-06-17 15:20:00,59.32,59.37,59.23,59.24,94071.0,50.4027,50.4452,50.3263,50.3348,94071.0
2020-06-17 15:25:00,59.25,59.27,59.15,59.24,117420.0,50.3433,50.3602,50.2583,50.3348,117420.0
2020-06-17 15:30:00,59.25,59.32,59.16,59.3,138143.0,50.3433,50.4027,50.2668,50.3857,138143.0
2020-06-17 15:35:00,59.3,59.32,59.2,59.25,129867.0,50.3857,50.4027,50.3008,50.3433,129867.0
2020-06-17 15:40:00,59.24,59.24,59.0,59.07,333043.0,50.3348,50.3348,50.1308,50.1903,333043.0
2020-06-17 15:45:00,59.06,59.12,58.96,58.98,820010.0,50.1818,50.2328,50.0968,50.1138,820010.0
2020-06-17 15:50:00,58.97,59.15,58.94,59.15,498122.0,50.1053,50.2583,50.0799,50.2583,498122.0
2020-06-17 15:55:00,59.16,59.21,59.1,59.16,849697.0,50.2668,50.3093,50.2158,50.2668,849697.0
2020-06-18 09:30:00,58.79,58.9,58.62,58.85,201592.0,49.9524,50.0459,49.808,50.0034,201592.0
2020-06-18 09:35:00,58.84,59.15,58.81,59.09,446792.0,49.9949,50.2583,49.9694,50.2073,446792.0
2020-06-18 09:40:00,59.1,59.12,59.01,59.07,84424.0,50.2158,50.2328,50.1393,50.1903,84424.0
2020-06-18 09:45:00,59.08,59.23,59.05,59.22,53943.0,50.1988,50.3263,50.1733,50.3178,53943.0
2020-06-18 09:50:00,59.21,59.21,59.05,59.08,52572.0,50.3093,50.3093,50.1733,50.1988,52572.0
2020-06-18 09:55:00,59.08,59.19,59.04,59.1,37248.0,50.1988,50.2923,50.1648,50.2158,37248.0
2020-06-18 10:00:00,59.1,59.22,59.09,59.17,46765.0,50.2158,50.3178,50.2073,50.2753,46765.0
2020-06-18 10:05:00,59.18,59.31,59.12,59.13,50123.0,50.2838,50.3942,50.2328,50.2413,50123.0
2020-06-18 10:10:00,59.13,59.13,58.98,59.01,36247.0,50.2413,50.2413,50.1138,50.1393,36247.0
2020-06-18 10:15:00,59.01,59.04,58.83,58.86,63386.0,50.1393,50.1648,49.9864,50.0119,63386.0
2020-06-18 10:20:00,58.86,58.89,58.73,58.76,69531.0,50.0119,50.0374,49.9014,49.9269,69531.0
2020-06-18 10:25:00,58.75,58.77,58.6,58.66,66402.0,49.9184,49.9354,49.791,49.8419,66402.0
2020-06-18 10:30:00,58.66,58.72,58.49,58.62,182022.0,49.8419,49.8929,49.6975,49.808,182022.0
2020-06-18 10:35:00,58.62,58.83,58.61,58.75,147666.0,49.808,49.9864,49.7995,49.9184,147666.0
2020-06-18 10:40:00,58.74,58.85,58.7,58.84,144504.0,49.9099,50.0034,49.8759,49.9949,144504.0
2020-06-18 10:45:00,58.84,58.96,58.78,58.89,120338.0,49.9949,50.0968,49.9439,50.0374,120338.0
2020-06-18 10:50:00,58.89,58.91,58.68,58.73,188270.0,50.0374,50.0544,49.8589,49.9014,188270.0
2020-06-18 10:55:00,58.73,58.94,58.72,58.92,236217.0,49.9014,50.0799,49.8929,50.0629,236217.0
2020-06-18 11:00:00,58.91,58.96,58.81,58.9,104278.0,50.0544,50.0968,49.9694,50.0459,104278.0
2020-06-18 11:05:00,58.9,58.91,58.85,58.88,50522.0,50.0459,50.0544,50.0034,50.0289,50522.0
2020-06-18 11:10:00,58.88,58.9,58.83,58.86,40889.0,50.0289,50.0459,49.9864,50.0119,40889.0
2020-06-18 11:15:00,58.87,58.92,58.81,58.89,84109.0,50.0204,50.0629,49.9694,50.0374,84109.0
2020-06-18 11:20:00,58.88,58.88,58.78,58.81,42646.0,50.0289,50.0289,49.9439,49.9694,42646.0
2020-06-18 11:25:00,58.82,58.92,58.78,58.79,40388.0,49.9779,50.0629,49.9439,49.9524,40388.0
2020-06-18 11:30:00,58.79,58.87,58.75,58.8,34466.0,49.9524,50.0204,49.9184,49.9609,34466.0
2020-06-18 11:35:00,58.8,58.82,58.72,58.74,44635.0,49.9609,49.9779,49.8929,49.9099,44635.0
2020-06-18 11:40:00,58.74,58.8,58.7,58.73,51884.0,49.9099,49.9609,49.8759,49.9014,51884.0
2020-06-18 11:45:00,58.72,58.75,58.69,58.7,78775.0,49.8929,49.9184,49.8674,49.8759,78775.0
2020-06-18 11:50:00,58.69,58.69,58.62,58.64,48300.0,49.8674,49.8674,49.808,49.8249,48300.0
2020-06-18 11:55:00,58.64,58.67,58.62,58.63,122216.0,49.8249,49.8504,49.808,49.8165,122216.0
2020-06-18 12:00:00,58.63,58.7,58.56,58.59,99617.0,49.8165,49.8759,49.757,49.7825,99617.0
2020-06-18 12:05:00,58.58,58.68,58.57,58.66,67503.0,49.774,49.8589,49.7655,49.8419,67503.0
2020-06-18 12:10:00,58.66,58.69,58.61,58.63,50648.0,49.8419,49.8674,49.7995,49.8165,50648.0
2020-06-18 12:15:00,58.63,58.65,58.6,58.63,86101.0,49.8165,49.8334,49.791,49.8165,86101.0
2020-06-18 12:20:00,58.63,58.69,58.59,58.62,142372.0,49.8165,49.8674,49.7825,49.808,142372.0
2020-06-18 12:25:00,58.62,58.74,58.61,58.65,119437.0,49.808,49.9099,49.7995,49.8334,119437.0
2020-06-18 12:30:00,58.66,58.67,58.6,58.64,87676.0,49.8419,49.8504,49.791,49.8249,87676.0
2020-06-18 12:35:00,58.64,58.64,58.55,58.59,184882.0,49.8249,49.8249,49.7485,49.7825,184882.0
2020-06-18 12:40:00,58.6,58.63,58.56,58.61,41905.0,49.791,49.8165,49.757,49.7995,41905.0
2020-06-18 12:45:00,58.61,58.7,58.6,58.7,40025.0,49.7995,49.8759,49.791,49.8759,40025.0
2020-06-18 12:50:00,58.71,58.75,58.68,58.75,54616.0,49.8844,49.9184,49.8589,49.9184,54616.0
2020-06-18 12:55:00,58.74,58.75,58.69,58.73,28935.0,49.9099,49.9184,49.8674,49.9014,28935.0
2020-06-18 13:00:00,58.73,58.82,58.69,58.7,51950.0,49.9014,49.9779,49.8674,49.8759,51950.0
2020-06-18 13:05:00,58.7,58.79,58.69,58.76,105165.0,49.8759,49.9524,49.8674,49.9269,105165.0
2020-06-18 13:10:00,58.77,58.81,58.73,58.79,93946.0,49.9354,49.9694,49.9014,49.9524,93946.0
2020-06-18 13:15:00,58.8,58.8,58.71,58.75,33284.0,49.9609,49.9609,49.8844,49.9184,33284.0
2020-06-18 13:20:00,58.75,58.75,58.7,58.72,26986.0,49.9184,49.9184,49.8759,49.8929,26986.0
2020-06-18 13:25:00,58.73,58.75,58.7,58.75,66601.0,49.9014,49.9184,49.8759,49.9184,66601.0
2020-06-18 13:30:00,58.75,58.76,58.71,58.73,30099.0,49.9184,49.9269,49.8844,49.9014,30099.0
2020-06-18 13:35:00,58.74,58.83,58.74,58.82,25473.0,49.9099,49.9864,49.9099,49.9779,25473.0
2020-06-18 13:40:00,58.83,58.83,58.77,58.78,28393.0,49.9864,49.9864,49.9354,49.9439,28393.0
2020-06-18 13:45:00,58.78,58.82,58.77,58.78,31338.0,49.9439,49.9779,49.9354,49.9439,31338.0
2020-06-18 13:50:00,58.78,58.85,58.77,58.83,63065.0,49.9439,50.0034,49.9354,49.9864,63065.0
2020-06-18 13:55:00,58.83,58.85,58.81,58.85,28873.0,49.9864,50.0034,49.9694,50.0034,28873.0
2020-06-18 14:00:00,58.85,58.86,58.72,58.72,72564.0,50.0034,50.0119,49.8929,49.8929,72564.0
2020-06-18 14:05:00,58.74,58.75,58.65,58.71,117788.0,49.9099,49.9184,49.8334,49.8844,117788.0
2020-06-18 14:10:00,58.71,58.75,58.68,58.75,62054.0,49.8844,49.9184,49.8589,49.9184,62054.0
2020-06-18 14:15:00,58.74,58.77,58.67,58.75,73506.0,49.9099,49.9354,49.8504,49.9184,73506.0
2020-06-18 14:20:00,58.75,58.85,58.74,58.82,72019.0,49.9184,50.0034,49.9099,49.9779,72019.0
2020-06-18 14:25:00,58.82,58.86,58.81,58.82,42915.0,49.9779,50.0119,49.9694,49.9779,42915.0
2020-06-18 14:30:00,58.83,58.96,58.76,58.93,164690.0,49.9864,50.0968,49.9269,50.0714,164690.0
2020-06-18 14:35:00,58.93,58.97,58.87,58.94,87606.0,50.0714,50.1053,50.0204,50.0799,87606.0
2020-06-18 14:40:00,58.94,58.97,58.85,58.89,62561.0,50.0799,50.1053,50.0034,50.0374,62561.0
2020-06-18 14:45:00,58.88,58.93,58.87,58.88,87472.0,50.0289,50.0714,50.0204,50.0289,87472.0
2020-06-18 14:50:00,58.89,58.92,58.87,58.88,52820.0,50.0374,50.0629,50.0204,50.0289,52820.0
2020-06-18 14:55:00,58.88,58.92,58.81,58.82,88100.0,50.0289,50.0629,49.9694,49.9779,88100.0
2020-06-18 15:00:00,58.82,58.86,58.7,58.73,194342.0,49.9779,50.0119,49.8759,49.9014,194342.0
2020-06-18 15:05:00,58.73,58.83,58.71,58.83,74193.0,49.9014,49.9864,49.8844,49.9864,74193.0
2020-06-18 15:10:00,58.83,58.83,58.72,58.75,83757.0,49.9864,49.9864,49.8929,49.9184,83757.0
2020-06-18 15:15:00,58.75,58.77,58.7,58.74,117661.0,49.9184,49.9354,49.8759,49.9099,117661.0
2020-06-18 15:20:00,58.75,58.85,58.71,58.83,180582.0,49.9184,50.0034,49.8844,49.9864,180582.0
2020-06-18 15:25:00,58.84,58.92,58.82,58.9,120519.0,49.9949,50.0629,49.9779,50.0459,120519.0
2020-06-18 15:30:00,58.9,58.99,58.86,58.93,359937.0,50.0459,50.1223,50.0119,50.0714,359937.0
2020-06-18 15:35:00,58.93,59.01,58.92,58.96,257720.0,50.0714,50.1393,50.0629,50.0968,257720.0
2020-06-18 15:40:00,58.97,59.0,58.91,58.92,210298.0,50.1053,50.1308,50.0544,50.0629,210298.0
2020-06-18 15:45:00,58.92,59.02,58.89,59.02,406262.0,50.0629,50.1478,50.0374,50.1478,406262.0
2020-06-18 15:50:00,59.02,59.11,58.93,59.08,805346.0,50.1478,50.2243,50.0714,50.1988,805346.0
2020-06-18 15:55:00,59.08,59.23,59.04,59.14,2387327.0,50.1988,50.3263,50.1648,50.2498,2387327.0
2020-06-19 09:30:00,59.62,59.87,59.31,59.54,429955.0,50.6576,50.87,50.3942,50.5897,429955.0
2020-06-19 09:35:00,59.54,59.71,59.52,59.68,236467.0,50.5897,50.7341,50.5727,50.7086,236467.0
2020-06-19 09:40:00,59.68,59.74,59.51,59.65,129412.0,50.7086,50.7596,50.5642,50.6831,129412.0
2020-06-19 09:45:00,59.66,59.72,59.57,59.65,98267.0,50.6916,50.7426,50.6151,50.6831,98267.0
2020-06-19 09:50:00,59.64,59.75,59.56,59.57,81286.0,50.6746,50.7681,50.6067,50.6151,81286.0
2020-06-19 09:55:00,59.56,59.59,59.36,59.4,108481.0,50.6067,50.6321,50.4367,50.4707,108481.0
2020-06-19 10:00:00,59.4,59.54,59.35,59.42,212232.0,50.4707,50.5897,50.4282,50.4877,212232.0
2020-06-19 10:05:00,59.41,59.42,59.26,59.27,148858.0,50.4792,50.4877,50.3517,50.3602,148858.0
2020-06-19 10:10:00,59.27,59.34,59.24,59.28,157804.0,50.3602,50.4197,50.3348,50.3687,157804.0
2020-06-19 10:15:00,59.28,59.38,59.28,59.34,116715.0,50.3687,50.4537,50.3687,50.4197,116715.0
2020-06-19 10:20:00,59.33,59.44,59.3,59.42,196182.0,50.4112,50.5047,50.3857,50.4877,196182.0
2020-06-19 10:25:00,59.42,59.56,59.41,59.48,140367.0,50.4877,50.6067,50.4792,50.5387,140367.0
2020-06-19 10:30:00,59.49,59.49,59.28,59.35,112877.0,50.5472,50.5472,50.3687,50.4282,112877.0
2020-06-19 10:35:00,59.35,59.43,59.34,59.39,121278.0,50.4282,50.4962,50.4197,50.4622,121278.0
2020-06-19 10:40:00,59.4,59.4,59.27,59.31,151710.0,50.4707,50.4707,50.3602,50.3942,151710.0
2020-06-19 10:45:00,59.3,59.4,59.25,59.32,66313.0,50.3857,50.4707,50.3433,50.4027,66313.0
2020-06-19 10:50:00,59.31,59.37,59.26,59.37,82218.0,50.3942,50.4452,50.3517,50.4452,82218.0
2020-06-19 10:55:00,59.36,59.37,59.23,59.23,98089.0,50.4367,50.4452,50.3263,50.3263,98089.0
2020-06-19 11:00:00,59.24,59.3,59.17,59.29,93233.0,50.3348,50.3857,50.2753,50.3772,93233.0
2020-06-19 11:05:00,59.29,59.32,59.18,59.2,102615.0,50.3772,50.4027,50.2838,50.3008,102615.0
2020-06-19 11:10:00,59.19,59.27,59.11,59.18,140986.0,50.2923,50.3602,50.2243,50.2838,140986.0
2020-06-19 11:15:00,59.18,59.2,59.08,59.11,164041.0,50.2838,50.3008,50.1988,50.2243,164041.0
2020-06-19 11:20:00,59.1,59.12,58.99,59.06,216143.0,50.2158,50.2328,50.1223,50.1818,216143.0
2020-06-19 11:25:00,59.06,59.1,59.02,59.05,109564.0,50.1818,50.2158,50.1478,50.1733,109564.0
2020-06-19 11:30:00,59.05,59.07,59.01,59.07,183121.0,50.1733,50.1903,50.1393,50.1903,183121.0
2020-06-19 11:35:00,59.07,59.09,59.02,59.05,222676.0,50.1903,50.2073,50.1478,50.1733,222676.0
2020-06-19 11:40:00,59.04,59.1,59.0,59.02,154555.0,50.1648,50.2158,50.1308,50.1478,154555.0
2020-06-19 11:45:00,59.02,59.07,59.0,59.03,85759.0,50.1478,50.1903,50.1308,50.1563,85759.0
2020-06-19 11:50:00,59.03,59.07,58.97,59.04,175665.0,50.1563,50.1903,50.1053,50.1648,175665.0
2020-06-19 11:55:00,59.04,59.07,59.01,59.02,121369.0,50.1648,50.1903,50.1393,50.1478,121369.0
2020-06-19 12:00:00,59.03,59.03,58.95,58.98,91020.0,50.1563,50.1563,50.0883,50.1138,91020.0
2020-06-19 12:05:00,58.98,58.99,58.89,58.93,152588.0,50.1138,50.1223,50.0374,50.0714,152588.0
2020-06-19 12:10:00,58.93,58.98,58.81,58.82,179457.0,50.0714,50.1138,49.9694,49.9779,179457.0
2020-06-19 12:15:00,58.82,58.84,58.59,58.62,300217.0,49.9779,49.9949,49.7825,49.808,300217.0
2020-06-19 12:20:00,58.62,58.79,58.54,58.64,233879.0,49.808,49.9524,49.74,49.8249,233879.0
2020-06-19 12:25:00,58.63,58.77,58.61,58.77,152227.0,49.8165,49.9354,49.7995,49.9354,152227.0
2020-06-19 12:30:00,58.76,58.82,58.71,58.72,112299.0,49.9269,49.9779,49.8844,49.8929,112299.0
2020-06-19 12:35:00,58.72,58.77,58.65,58.66,78440.0,49.8929,49.9354,49.8334,49.8419,78440.0
2020-06-19 12:40:00,58.65,58.72,58.61,58.63,81468.0,49.8334,49.8929,49.7995,49.8165,81468.0
2020-06-19 12:45:00,58.62,58.7,58.59,58.7,176592.0,49.808,49.8759,49.7825,49.8759,176592.0
2020-06-19 12:50:00,58.71,58.76,58.65,58.72,308383.0,49.8844,49.9269,49.8334,49.8929,308383.0
2020-06-19 12:55:00,58.72,58.87,58.71,58.84,125022.0,49.8929,50.0204,49.8844,49.9949,125022.0
2020-06-19 13:00:00,58.85,58.85,58.77,58.79,150981.0,50.0034,50.0034,49.9354,49.9524,150981.0
2020-06-19 13:05:00,58.79,58.86,58.79,58.81,130295.0,49.9524,50.0119,49.9524,49.9694,130295.0
2020-06-19 13:10:00,58.81,58.93,58.81,58.88,142219.0,49.9694,50.0714,49.9694,50.0289,142219.0
2020-06-19 13:15:00,58.88,58.88,58.73,58.75,110878.0,50.0289,50.0289,49.9014,49.9184,110878.0
2020-06-19 13:20:00,58.75,58.78,58.7,58.72,198468.0,49.9184,49.9439,49.8759,49.8929,198468.0
2020-06-19 13:25:00,58.73,58.77,58.69,58.73,232261.0,49.9014,49.9354,49.8674,49.9014,232261.0
2020-06-19 13:30:00,58.72,58.73,58.56,58.57,138230.0,49.8929,49.9014,49.757,49.7655,138230.0
2020-06-19 13:35:00,58.56,58.69,58.55,58.64,199069.0,49.757,49.8674,49.7485,49.8249,199069.0
2020-06-19 13:40:00,58.64,58.7,58.62,58.65,130715.0,49.8249,49.8759,49.808,49.8334,130715.0
2020-06-19 13:45:00,58.65,58.7,58.6,58.65,415708.0,49.8334,49.8759,49.791,49.8334,415708.0
2020-06-19 13:50:00,58.65,58.68,58.57,58.59,101358.0,49.8334,49.8589,49.7655,49.7825,101358.0
2020-06-19 13:55:00,58.6,58.65,58.48,58.48,406595.0,49.791,49.8334,49.689,49.689,406595.0
2020-06-19 14:00:00,58.49,58.65,58.49,58.59,218468.0,49.6975,49.8334,49.6975,49.7825,218468.0
2020-06-19 14:05:00,58.59,58.64,58.42,58.52,365820.0,49.7825,49.8249,49.638,49.723,365820.0
2020-06-19 14:10:00,58.52,58.52,58.4,58.45,153568.0,49.723,49.723,49.621,49.6635,153568.0
2020-06-19 14:15:00,58.45,58.52,58.37,58.4,333806.0,49.6635,49.723,49.5955,49.621,333806.0
2020-06-19 14:20:00,58.4,58.51,58.4,58.49,271394.0,49.621,49.7145,49.621,49.6975,271394.0
2020-06-19 14:25:00,58.49,58.52,58.43,58.45,220607.0,49.6975,49.723,49.6465,49.6635,220607.0
2020-06-19 14:30:00,58.45,58.6,58.38,58.5,283636.0,49.6635,49.791,49.604,49.706,283636.0
2020-06-19 14:35:00,58.5,58.6,58.5,58.56,155263.0,49.706,49.791,49.706,49.757,155263.0
2020-06-19 14:40:00,58.57,58.64,58.52,58.6,277653.0,49.7655,49.8249,49.723,49.791,277653.0
2020-06-19 14:45:00,58.6,58.67,58.55,58.58,239827.0,49.791,49.8504,49.7485,49.774,239827.0
2020-06-19 14:50:00,58.58,58.67,58.56,58.63,235068.0,49.774,49.8504,49.757,49.8165,235068.0
2020-06-19 14:55:00,58.63,58.72,58.6,58.65,200813.0,49.8165,49.8929,49.791,49.8334,200813.0
2020-06-19 15:00:00,58.65,58.68,58.57,58.59,156619.0,49.8334,49.8589,49.7655,49.7825,156619.0
2020-06-19 15:05:00,58.59,58.64,58.53,58.54,154538.0,49.7825,49.8249,49.7315,49.74,154538.0
2020-06-19 15:10:00,58.54,58.72,58.52,58.7,280665.0,49.74,49.8929,49.723,49.8759,280665.0
2020-06-19 15:15:00,58.71,58.87,58.7,58.84,262311.0,49.8844,50.0204,49.8759,49.9949,262311.0
2020-06-19 15:20:00,58.85,58.85,58.74,58.75,301762.0,50.0034,50.0034,49.9099,49.9184,301762.0
2020-06-19 15:25:00,58.75,58.76,58.67,58.67,354054.0,49.9184,49.9269,49.8504,49.8504,354054.0
2020-06-19 15:30:00,58.68,58.71,58.62,58.71,191669.0,49.8589,49.8844,49.808,49.8844,191669.0
2020-06-19 15:35:00,58.7,58.71,58.47,58.47,459354.0,49.8759,49.8844,49.6805,49.6805,459354.0
2020-06-19 15:40:00,58.47,58.47,58.19,58.35,1313583.0,49.6805,49.6805,49.4426,49.5785,1313583.0
2020-06-19 15:45:00,58.35,58.35,57.93,58.03,1512832.0,49.5785,49.5785,49.2217,49.3066,1512832.0
2020-06-19 15:50:00,58.04,58.04,57.7,57.82,1754328.0,49.3151,49.3151,49.0263,49.1282,1754328.0
2020-06-19 15:55:00,57.82,57.82,57.4,57.47,5268033.0,49.1282,49.1282,48.7714,48.8308,5268033.0
2020-06-22 09:30:00,56.98,57.01,56.45,56.73,495304.0,48.8146,48.8403,48.3605,48.6004,495304.0
2020-06-22 09:35:00,56.72,56.8,56.63,56.69,261810.0,48.5918,48.6604,48.5147,48.5661,261810.0
2020-06-22 09:40:00,56.68,56.93,56.67,56.79,383644.0,48.5576,48.7718,48.549,48.6518,383644.0
2020-06-22 09:45:00,56.79,57.02,56.72,56.99,333906.0,48.6518,48.8489,48.5918,48.8232,333906.0
2020-06-22 09:50:00,56.99,57.07,56.95,57.06,216045.0,48.8232,48.8917,48.7889,48.8831,216045.0
2020-06-22 09:55:00,57.06,57.22,57.05,57.21,177842.0,48.8831,49.0202,48.8746,49.0116,177842.0
2020-06-22 10:00:00,57.21,57.43,57.14,57.3,350649.0,49.0116,49.2001,48.9517,49.0887,350649.0
2020-06-22 10:05:00,57.3,57.63,57.29,57.58,173214.0,49.0887,49.3714,49.0802,49.3286,173214.0
2020-06-22 10:10:00,57.59,57.63,57.47,57.55,159791.0,49.3372,49.3714,49.2344,49.3029,159791.0
2020-06-22 10:15:00,57.55,57.66,57.52,57.65,136023.0,49.3029,49.3971,49.2772,49.3886,136023.0
2020-06-22 10:20:00,57.66,57.67,57.5,57.63,146564.0,49.3971,49.4057,49.2601,49.3714,146564.0
2020-06-22 10:25:00,57.63,57.72,57.56,57.72,167220.0,49.3714,49.4485,49.3115,49.4485,167220.0
2020-06-22 10:30:00,57.72,57.73,57.57,57.58,275639.0,49.4485,49.4571,49.32,49.3286,275639.0
2020-06-22 10:35:00,57.58,57.67,57.54,57.59,153198.0,49.3286,49.4057,49.2943,49.3372,153198.0
2020-06-22 10:40:00,57.59,57.68,57.54,57.68,114164.0,49.3372,49.4143,49.2943,49.4143,114164.0
2020-06-22 10:45:00,57.68,57.79,57.57,57.58,218890.0,49.4143,49.5085,49.32,49.3286,218890.0
2020-06-22 10:50:00,57.58,57.78,57.57,57.77,107286.0,49.3286,49.4999,49.32,49.4914,107286.0
2020-06-22 10:55:00,57.77,57.87,57.75,57.79,191818.0,49.4914,49.577,49.4742,49.5085,191818.0
2020-06-22 11:00:00,57.78,57.87,57.7,57.85,145449.0,49.4999,49.577,49.4314,49.5599,145449.0
2020-06-22 11:05:00,57.85,57.9,57.73,57.73,157602.0,49.5599,49.6027,49.4571,49.4571,157602.0
2020-06-22 11:10:00,57.74,57.93,57.71,57.91,129609.0,49.4657,49.6284,49.44,49.6113,129609.0
2020-06-22 11:15:00,57.91,57.92,57.77,57.79,118184.0,49.6113,49.6199,49.4914,49.5085,118184.0
2020-06-22 11:20:00,57.79,57.89,57.78,57.87,128588.0,49.5085,49.5942,49.4999,49.577,128588.0
2020-06-22 11:25:00,57.87,57.87,57.7,57.72,129656.0,49.577,49.577,49.4314,49.4485,129656.0
2020-06-22 11:30:00,57.72,57.8,57.68,57.8,114975.0,49.4485,49.5171,49.4143,49.5171,114975.0
2020-06-22 11:35:00,57.79,57.84,57.7,57.77,166359.0,49.5085,49.5513,49.4314,49.4914,166359.0
2020-06-22 11:40:00,57.77,57.81,57.68,57.7,256334.0,49.4914,49.5256,49.4143,49.4314,256334.0
2020-06-22 11:45:00,57.7,57.73,57.66,57.73,109984.0,49.4314,49.4571,49.3971,49.4571,109984.0
2020-06-22 11:50:00,57.74,57.79,57.68,57.69,102617.0,49.4657,49.5085,49.4143,49.4228,102617.0
2020-06-22 11:55:00,57.69,57.73,57.65,57.68,60209.0,49.4228,49.4571,49.3886,49.4143,60209.0
2020-06-22 12:00:00,57.69,57.81,57.67,57.8,168421.0,49.4228,49.5256,49.4057,49.5171,168421.0
2020-06-22 12:05:00,57.79,57.81,57.76,57.78,100742.0,49.5085,49.5256,49.4828,49.4999,100742.0
2020-06-22 12:10:00,57.78,57.84,57.72,57.8,95330.0,49.4999,49.5513,49.4485,49.5171,95330.0
2020-06-22 12:15:00,57.8,57.92,57.8,57.87,112459.0,49.5171,49.6199,49.5171,49.577,112459.0
2020-06-22 12:20:00,57.86,57.86,57.73,57.74,90879.0,49.5685,49.5685,49.4571,49.4657,90879.0
2020-06-22 12:25:00,57.74,57.75,57.69,57.72,72428.0,49.4657,49.4742,49.4228,49.4485,72428.0
2020-06-22 12:30:00,57.72,57.72,57.63,57.65,63062.0,49.4485,49.4485,49.3714,49.3886,63062.0
2020-06-22 12:35:00,57.65,57.66,57.59,57.62,156558.0,49.3886,49.3971,49.3372,49.3629,156558.0
2020-06-22 12:40:00,57.62,57.66,57.58,57.63,64959.0,49.3629,49.3971,49.3286,49.3714,64959.0
2020-06-22 12:45:00,57.62,57.71,57.61,57.71,121984.0,49.3629,49.44,49.3543,49.44,121984.0
2020-06-22 12:50:00,57.7,57.73,57.67,57.71,51794.0,49.4314,49.4571,49.4057,49.44,51794.0
2020-06-22 12:55:00,57.7,57.7,57.59,57.6,73658.0,49.4314,49.4314,49.3372,49.3457,73658.0
2020-06-22 13:00:00,57.6,57.7,57.57,57.65,58869.0,49.3457,49.4314,49.32,49.3886,58869.0
2020-06-22 13:05:00,57.65,57.74,57.61,57.73,73742.0,49.3886,49.4657,49.3543,49.4571,73742.0
2020-06-22 13:10:00,57.73,57.73,57.59,57.6,88818.0,49.4571,49.4571,49.3372,49.3457,88818.0
2020-06-22 13:15:00,57.61,57.67,57.6,57.65,61808.0,49.3543,49.4057,49.3457,49.3886,61808.0
2020-06-22 13:20:00,57.65,57.65,57.54,57.59,74996.0,49.3886,49.3886,49.2943,49.3372,74996.0
2020-06-22 13:25:00,57.58,57.58,57.5,57.55,166954.0,49.3286,49.3286,49.2601,49.3029,166954.0
2020-06-22 13:30:00,57.55,57.62,57.55,57.62,99038.0,49.3029,49.3629,49.3029,49.3629,99038.0
2020-06-22 13:35:00,57.62,57.65,57.52,57.58,74006.0,49.3629,49.3886,49.2772,49.3286,74006.0
2020-06-22 13:40:00,57.58,57.65,57.55,57.63,56548.0,49.3286,49.3886,49.3029,49.3714,56548.0
2020-06-22 13:45:00,57.63,57.64,57.59,57.6,70401.0,49.3714,49.38,49.3372,49.3457,70401.0
2020-06-22 13:50:00,57.6,57.66,57.59,57.6,112476.0,49.3457,49.3971,49.3372,49.3457,112476.0
2020-06-22 13:55:00,57.6,57.66,57.59,57.64,46050.0,49.3457,49.3971,49.3372,49.38,46050.0
2020-06-22 14:00:00,57.64,57.64,57.44,57.48,162386.0,49.38,49.38,49.2087,49.2429,162386.0
2020-06-22 14:05:00,57.48,57.52,57.46,57.49,186066.0,49.2429,49.2772,49.2258,49.2515,186066.0
2020-06-22 14:10:00,57.49,57.54,57.46,57.52,386811.0,49.2515,49.2943,49.2258,49.2772,386811.0
2020-06-22 14:15:00,57.52,57.58,57.51,57.57,220005.0,49.2772,49.3286,49.2686,49.32,220005.0
2020-06-22 14:20:00,57.57,57.64,57.54,57.63,239039.0,49.32,49.38,49.2943,49.3714,239039.0
2020-06-22 14:25:00,57.63,57.73,57.62,57.71,379051.0,49.3714,49.4571,49.3629,49.44,379051.0
2020-06-22 14:30:00,57.71,57.73,57.61,57.64,225831.0,49.44,49.4571,49.3543,49.38,225831.0
2020-06-22 14:35:00,57.65,57.68,57.59,57.65,85533.0,49.3886,49.4143,49.3372,49.3886,85533.0
2020-06-22 14:40:00,57.65,57.67,57.6,57.6,36940.0,49.3886,49.4057,49.3457,49.3457,36940.0
2020-06-22 14:45:00,57.6,57.67,57.58,57.6,78228.0,49.3457,49.4057,49.3286,49.3457,78228.0
2020-06-22 14:50:00,57.6,57.66,57.58,57.63,43356.0,49.3457,49.3971,49.3286,49.3714,43356.0
2020-06-22 14:55:00,57.62,57.71,57.6,57.64,67384.0,49.3629,49.44,49.3457,49.38,67384.0
2020-06-22 15:00:00,57.64,57.67,57.6,57.65,58020.0,49.38,49.4057,49.3457,49.3886,58020.0
2020-06-22 15:05:00,57.65,57.65,57.54,57.57,101096.0,49.3886,49.3886,49.2943,49.32,101096.0
2020-06-22 15:10:00,57.57,57.61,57.44,57.46,134320.0,49.32,49.3543,49.2087,49.2258,134320.0
2020-06-22 15:15:00,57.46,57.48,57.35,57.42,145122.0,49.2258,49.2429,49.1316,49.1915,145122.0
2020-06-22 15:20:00,57.42,57.42,57.28,57.3,196486.0,49.1915,49.1915,49.0716,49.0887,196486.0
2020-06-22 15:25:00,57.3,57.43,57.3,57.4,113744.0,49.0887,49.2001,49.0887,49.1744,113744.0
2020-06-22 15:30:00,57.41,57.56,57.39,57.52,138570.0,49.183,49.3115,49.1658,49.2772,138570.0
2020-06-22 15:35:00,57.52,57.57,57.43,57.57,99631.0,49.2772,49.32,49.2001,49.32,99631.0
2020-06-22 15:40:00,57.57,57.6,57.54,57.59,135879.0,49.32,49.3457,49.2943,49.3372,135879.0
2020-06-22 15:45:00,57.59,57.6,57.49,57.49,191930.0,49.3372,49.3457,49.2515,49.2515,191930.0
2020-06-22 15:50:00,57.49,57.55,57.48,57.52,219683.0,49.2515,49.3029,49.2429,49.2772,219683.0
2020-06-22 15:55:00,57.53,57.62,57.5,57.58,448263.0,49.2858,49.3629,49.2601,49.3286,448263.0
2020-06-23 09:30:00,58.16,58.23,57.93,57.93,189270.0,49.8255,49.8855,49.6284,49.6284,189270.0
2020-06-23 09:35:00,57.94,58.03,57.86,57.97,93802.0,49.637,49.7141,49.5685,49.6627,93802.0
2020-06-23 09:40:00,57.98,58.05,57.91,58.02,82689.0,49.6713,49.7313,49.6113,49.7056,82689.0
2020-06-23 09:45:00,58.02,58.02,57.89,57.93,128180.0,49.7056,49.7056,49.5942,49.6284,128180.0
2020-06-23 09:50:00,57.93,58.01,57.86,57.86,118062.0,49.6284,49.697,49.5685,49.5685,118062.0
2020-06-23 09:55:00,57.86,57.86,57.73,57.77,75768.0,49.5685,49.5685,49.4571,49.4914,75768.0
2020-06-23 10:00:00,57.76,57.85,57.68,57.73,104113.0,49.4828,49.5599,49.4143,49.4571,104113.0
2020-06-23 10:05:00,57.73,57.82,57.63,57.82,113569.0,49.4571,49.5342,49.3714,49.5342,113569.0
2020-06-23 10:10:00,57.82,57.82,57.58,57.66,249723.0,49.5342,49.5342,49.3286,49.3971,249723.0
2020-06-23 10:15:00,57.66,57.72,57.62,57.66,171568.0,49.3971,49.4485,49.3629,49.3971,171568.0
2020-06-23 10:20:00,57.66,57.71,57.48,57.49,96288.0,49.3971,49.44,49.2429,49.2515,96288.0
2020-06-23 10:25:00,57.49,57.64,57.48,57.6,103488.0,49.2515,49.38,49.2429,49.3457,103488.0
2020-06-23 10:30:00,57.6,57.67,57.57,57.57,112275.0,49.3457,49.4057,49.32,49.32,112275.0
2020-06-23 10:35:00,57.58,57.59,57.45,57.5,146400.0,49.3286,49.3372,49.2172,49.2601,146400.0
2020-06-23 10:40:00,57.49,57.5,57.35,57.36,157113.0,49.2515,49.2601,49.1316,49.1401,157113.0
2020-06-23 10:45:00,57.36,57.36,57.16,57.2,180223.0,49.1401,49.1401,48.9688,49.0031,180223.0
2020-06-23 10:50:00,57.2,57.22,57.16,57.18,139954.0,49.0031,49.0202,48.9688,48.9859,139954.0
2020-06-23 10:55:00,57.17,57.23,57.1,57.2,111043.0,48.9774,49.0288,48.9174,49.0031,111043.0
2020-06-23 11:00:00,57.2,57.37,57.18,57.32,93317.0,49.0031,49.1487,48.9859,49.1059,93317.0
2020-06-23 11:05:00,57.32,57.32,57.25,57.3,64373.0,49.1059,49.1059,49.0459,49.0887,64373.0
2020-06-23 11:10:00,57.31,57.32,57.24,57.27,113829.0,49.0973,49.1059,49.0373,49.063,113829.0
2020-06-23 11:15:00,57.26,57.3,57.19,57.22,61931.0,49.0545,49.0887,48.9945,49.0202,61931.0
2020-06-23 11:20:00,57.22,57.25,57.13,57.24,104878.0,49.0202,49.0459,48.9431,49.0373,104878.0
2020-06-23 11:25:00,57.24,57.27,57.07,57.08,85705.0,49.0373,49.063,48.8917,48.9003,85705.0
2020-06-23 11:30:00,57.07,57.09,57.02,57.05,79270.0,48.8917,48.9088,48.8489,48.8746,79270.0
2020-06-23 11:35:00,57.06,57.12,57.05,57.11,82651.0,48.8831,48.9345,48.8746,48.926,82651.0
2020-06-23 11:40:00,57.11,57.11,57.03,57.05,173444.0,48.926,48.926,48.8574,48.8746,173444.0
2020-06-23 11:45:00,57.05,57.06,56.93,56.93,224269.0,48.8746,48.8831,48.7718,48.7718,224269.0
2020-06-23 11:50:00,56.94,56.97,56.84,56.89,176579.0,48.7803,48.806,48.6947,48.7375,176579.0
2020-06-23 11:55:00,56.9,57.02,56.89,57.01,101174.0,48.7461,48.8489,48.7375,48.8403,101174.0
2020-06-23 12:00:00,57.0,57.08,56.97,57.05,102985.0,48.8317,48.9003,48.806,48.8746,102985.0
2020-06-23 12:05:00,57.05,57.06,57.0,57.01,92273.0,48.8746,48.8831,48.8317,48.8403,92273.0
2020-06-23 12:10:00,57.0,57.02,56.95,56.98,132274.0,48.8317,48.8489,48.7889,48.8146,132274.0
2020-06-23 12:15:00,56.98,57.04,56.97,56.98,56968.0,48.8146,48.866,48.806,48.8146,56968.0
2020-06-23 12:20:00,56.97,57.02,56.94,56.99,72474.0,48.806,48.8489,48.7803,48.8232,72474.0
2020-06-23 12:25:00,56.99,57.01,56.87,56.9,62914.0,48.8232,48.8403,48.7204,48.7461,62914.0
2020-06-23 12:30:00,56.9,56.92,56.87,56.92,43582.0,48.7461,48.7632,48.7204,48.7632,43582.0
2020-06-23 12:35:00,56.91,57.0,56.88,56.99,128399.0,48.7546,48.8317,48.7289,48.8232,128399.0
2020-06-23 12:40:00,56.99,57.0,56.93,56.95,56656.0,48.8232,48.8317,48.7718,48.7889,56656.0
2020-06-23 12:45:00,56.95,56.96,56.92,56.95,85024.0,48.7889,48.7975,48.7632,48.7889,85024.0
2020-06-23 12:50:00,56.94,56.97,56.92,56.96,111219.0,48.7803,48.806,48.7632,48.7975,111219.0
2020-06-23 12:55:00,56.96,56.99,56.91,56.93,122636.0,48.7975,48.8232,48.7546,48.7718,122636.0
2020-06-23 13:00:00,56.93,56.94,56.9,56.92,78963.0,48.7718,48.7803,48.7461,48.7632,78963.0
2020-06-23 13:05:00,56.92,56.96,56.89,56.94,130978.0,48.7632,48.7975,48.7375,48.7803,130978.0
2020-06-23 13:10:00,56.94,57.01,56.9,57.0,182220.0,48.7803,48.8403,48.7461,48.8317,182220.0
2020-06-23 13:15:00,57.0,57.04,56.97,57.02,45409.0,48.8317,48.866,48.806,48.8489,45409.0
2020-06-23 13:20:00,57.02,57.12,57.02,57.11,44150.0,48.8489,48.9345,48.8489,48.926,44150.0
2020-06-23 13:25:00,57.11,57.13,57.0,57.01,96083.0,48.926,48.9431,48.8317,48.8403,96083.0
2020-06-23 13:30:00,57.02,57.03,56.99,57.02,62341.0,48.8489,48.8574,48.8232,48.8489,62341.0
2020-06-23 13:35:00,57.03,57.08,57.01,57.01,399451.0,48.8574,48.9003,48.8403,48.8403,399451.0
2020-06-23 13:40:00,57.02,57.03,56.94,56.98,147410.0,48.8489,48.8574,48.7803,48.8146,147410.0
2020-06-23 13:45:00,56.98,57.02,56.95,57.0,86797.0,48.8146,48.8489,48.7889,48.8317,86797.0
2020-06-23 13:50:00,57.0,57.07,56.96,57.07,213005.0,48.8317,48.8917,48.7975,48.8917,213005.0
2020-06-23 13:55:00,57.06,57.09,57.02,57.04,92716.0,48.8831,48.9088,48.8489,48.866,92716.0
2020-06-23 14:00:00,57.04,57.04,56.96,56.98,48365.0,48.866,48.866,48.7975,48.8146,48365.0
2020-06-23 14:05:00,56.98,56.98,56.89,56.91,648440.0,48.8146,48.8146,48.7375,48.7546,648440.0
2020-06-23 14:10:00,56.91,56.92,56.88,56.9,104612.0,48.7546,48.7632,48.7289,48.7461,104612.0
2020-06-23 14:15:00,56.9,56.9,56.83,56.86,434968.0,48.7461,48.7461,48.6861,48.7118,434968.0
2020-06-23 14:20:00,56.86,56.94,56.84,56.94,112493.0,48.7118,48.7803,48.6947,48.7803,112493.0
2020-06-23 14:25:00,56.94,56.96,56.9,56.92,158039.0,48.7803,48.7975,48.7461,48.7632,158039.0
2020-06-23 14:30:00,56.93,56.97,56.92,56.96,51747.0,48.7718,48.806,48.7632,48.7975,51747.0
2020-06-23 14:35:00,56.95,56.96,56.92,56.93,70093.0,48.7889,48.7975,48.7632,48.7718,70093.0
2020-06-23 14:40:00,56.93,56.95,56.9,56.94,120246.0,48.7718,48.7889,48.7461,48.7803,120246.0
2020-06-23 14:45:00,56.93,56.94,56.85,56.88,92387.0,48.7718,48.7803,48.7032,48.7289,92387.0
2020-06-23 14:50:00,56.89,56.93,56.86,56.93,44466.0,48.7375,48.7718,48.7118,48.7718,44466.0
2020-06-23 14:55:00,56.93,56.97,56.9,56.95,148104.0,48.7718,48.806,48.7461,48.7889,148104.0
2020-06-23 15:00:00,56.95,56.98,56.9,56.94,201856.0,48.7889,48.8146,48.7461,48.7803,201856.0
2020-06-23 15:05:00,56.95,56.98,56.93,56.96,155228.0,48.7889,48.8146,48.7718,48.7975,155228.0
2020-06-23 15:10:00,56.96,56.99,56.92,56.98,175507.0,48.7975,48.8232,48.7632,48.8146,175507.0
2020-06-23 15:15:00,56.98,57.08,56.96,57.06,192266.0,48.8146,48.9003,48.7975,48.8831,192266.0
2020-06-23 15:20:00,57.07,57.07,56.97,57.0,257970.0,48.8917,48.8917,48.806,48.8317,257970.0
2020-06-23 15:25:00,57.0,57.06,56.97,57.04,143516.0,48.8317,48.8831,48.806,48.866,143516.0
2020-06-23 15:30:00,57.04,57.06,56.98,57.04,160367.0,48.866,48.8831,48.8146,48.866,160367.0
2020-06-23 15:35:00,57.04,57.07,57.02,57.06,160556.0,48.866,48.8917,48.8489,48.8831,160556.0
2020-06-23 15:40:00,57.06,57.1,57.03,57.07,256821.0,48.8831,48.9174,48.8574,48.8917,256821.0
2020-06-23 15:45:00,57.07,57.12,57.06,57.1,412707.0,48.8917,48.9345,48.8831,48.9174,412707.0
2020-06-23 15:50:00,57.09,57.1,56.92,57.0,498787.0,48.9088,48.9174,48.7632,48.8317,498787.0
2020-06-23 15:55:00,57.01,57.06,56.95,56.98,767407.0,48.8403,48.8831,48.7889,48.8146,767407.0
2020-06-24 09:30:00,56.56,56.56,56.22,56.43,285332.0,48.4548,48.4548,48.1635,48.3434,285332.0
2020-06-24 09:35:00,56.43,56.78,56.42,56.67,266342.0,48.3434,48.6432,48.3348,48.549,266342.0
2020-06-24 09:40:00,56.67,56.73,56.55,56.69,116133.0,48.549,48.6004,48.4462,48.5661,116133.0
2020-06-24 09:45:00,56.69,56.75,56.58,56.59,177950.0,48.5661,48.6175,48.4719,48.4805,177950.0
2020-06-24 09:50:00,56.59,56.64,56.53,56.53,144516.0,48.4805,48.5233,48.4291,48.4291,144516.0
2020-06-24 09:55:00,56.53,56.64,56.5,56.55,137620.0,48.4291,48.5233,48.4034,48.4462,137620.0
2020-06-24 10:00:00,56.55,56.59,56.47,56.48,230816.0,48.4462,48.4805,48.3777,48.3862,230816.0
2020-06-24 10:05:00,56.49,56.63,56.49,56.55,79435.0,48.3948,48.5147,48.3948,48.4462,79435.0
2020-06-24 10:10:00,56.55,56.82,56.52,56.74,104897.0,48.4462,48.6775,48.4205,48.609,104897.0
2020-06-24 10:15:00,56.73,56.74,56.59,56.67,102288.0,48.6004,48.609,48.4805,48.549,102288.0
2020-06-24 10:20:00,56.67,56.76,56.64,56.72,122166.0,48.549,48.6261,48.5233,48.5918,122166.0
2020-06-24 10:25:00,56.72,56.76,56.62,56.63,200053.0,48.5918,48.6261,48.5062,48.5147,200053.0
2020-06-24 10:30:00,56.64,56.72,56.5,56.52,263387.0,48.5233,48.5918,48.4034,48.4205,263387.0
2020-06-24 10:35:00,56.52,56.58,56.33,56.34,258453.0,48.4205,48.4719,48.2577,48.2663,258453.0
2020-06-24 10:40:00,56.35,56.44,56.34,56.39,134276.0,48.2749,48.352,48.2663,48.3091,134276.0
2020-06-24 10:45:00,56.39,56.42,56.34,56.42,81820.0,48.3091,48.3348,48.2663,48.3348,81820.0
2020-06-24 10:50:00,56.42,56.49,56.32,56.34,95465.0,48.3348,48.3948,48.2492,48.2663,95465.0
2020-06-24 10:55:00,56.34,56.39,56.27,56.29,147854.0,48.2663,48.3091,48.2063,48.2235,147854.0
2020-06-24 11:00:00,56.29,56.31,56.22,56.27,121428.0,48.2235,48.2406,48.1635,48.2063,121428.0
2020-06-24 11:05:00,56.28,56.36,56.2,56.21,112350.0,48.2149,48.2834,48.1464,48.1549,112350.0
2020-06-24 11:10:00,56.21,56.26,56.17,56.2,77917.0,48.1549,48.1978,48.1207,48.1464,77917.0
2020-06-24 11:15:00,56.21,56.24,56.1,56.11,135222.0,48.1549,48.1806,48.0607,48.0693,135222.0
2020-06-24 11:20:00,56.11,56.13,55.99,56.03,122361.0,48.0693,48.0864,47.9665,48.0007,122361.0
2020-06-24 11:25:00,56.03,56.14,56.03,56.09,116768.0,48.0007,48.095,48.0007,48.0521,116768.0
2020-06-24 11:30:00,56.1,56.1,55.98,56.0,152745.0,48.0607,48.0607,47.9579,47.975,152745.0
2020-06-24 11:35:00,56.01,56.05,55.91,55.92,100557.0,47.9836,48.0179,47.8979,47.9065,100557.0
2020-06-24 11:40:00,55.92,55.94,55.83,55.84,126996.0,47.9065,47.9236,47.8294,47.838,126996.0
2020-06-24 11:45:00,55.84,56.01,55.79,55.8,269811.0,47.838,47.9836,47.7951,47.8037,269811.0
2020-06-24 11:50:00,55.81,55.93,55.81,55.91,108001.0,47.8123,47.9151,47.8123,47.8979,108001.0
2020-06-24 11:55:00,55.91,55.99,55.89,55.98,124703.0,47.8979,47.9665,47.8808,47.9579,124703.0
2020-06-24 12:00:00,55.98,56.08,55.92,56.07,194258.0,47.9579,48.0436,47.9065,48.035,194258.0
2020-06-24 12:05:00,56.07,56.08,55.97,56.0,241792.0,48.035,48.0436,47.9493,47.975,241792.0
2020-06-24 12:10:00,56.0,56.04,55.92,56.01,143689.0,47.975,48.0093,47.9065,47.9836,143689.0
2020-06-24 12:15:00,56.0,56.09,56.0,56.08,74874.0,47.975,48.0521,47.975,48.0436,74874.0
2020-06-24 12:20:00,56.07,56.17,56.05,56.13,237476.0,48.035,48.1207,48.0179,48.0864,237476.0
2020-06-24 12:25:00,56.14,56.14,56.0,56.01,117921.0,48.095,48.095,47.975,47.9836,117921.0
2020-06-24 12:30:00,56.01,56.03,55.94,55.94,101447.0,47.9836,48.0007,47.9236,47.9236,101447.0
2020-06-24 12:35:00,55.94,55.99,55.92,55.96,122799.0,47.9236,47.9665,47.9065,47.9408,122799.0
2020-06-24 12:40:00,55.96,56.16,55.94,56.13,72459.0,47.9408,48.1121,47.9236,48.0864,72459.0
2020-06-24 12:45:00,56.14,56.2,56.11,56.12,105494.0,48.095,48.1464,48.0693,48.0778,105494.0
2020-06-24 12:50:00,56.12,56.17,56.08,56.14,79973.0,48.0778,48.1207,48.0436,48.095,79973.0
2020-06-24 12:55:00,56.14,56.25,56.14,56.23,88646.0,48.095,48.1892,48.095,48.1721,88646.0
2020-06-24 13:00:00,56.24,56.29,56.17,56.26,115240.0,48.1806,48.2235,48.1207,48.1978,115240.0
2020-06-24 13:05:00,56.26,56.28,56.18,56.21,63488.0,48.1978,48.2149,48.1292,48.1549,63488.0
2020-06-24 13:10:00,56.21,56.25,56.15,56.22,69346.0,48.1549,48.1892,48.1035,48.1635,69346.0
2020-06-24 13:15:00,56.22,56.31,56.21,56.22,97414.0,48.1635,48.2406,48.1549,48.1635,97414.0
2020-06-24 13:20:00,56.21,56.21,56.06,56.07,74227.0,48.1549,48.1549,48.0264,48.035,74227.0
2020-06-24 13:25:00,56.08,56.09,55.98,56.03,73301.0,48.0436,48.0521,47.9579,48.0007,73301.0
2020-06-24 13:30:00,56.03,56.03,55.92,55.93,152061.0,48.0007,48.0007,47.9065,47.9151,152061.0
2020-06-24 13:35:00,55.93,55.95,55.89,55.95,79812.0,47.9151,47.9322,47.8808,47.9322,79812.0
2020-06-24 13:40:00,55.94,55.98,55.88,55.92,78538.0,47.9236,47.9579,47.8722,47.9065,78538.0
2020-06-24 13:45:00,55.92,56.05,55.88,56.04,117539.0,47.9065,48.0179,47.8722,48.0093,117539.0
2020-06-24 13:50:00,56.04,56.04,55.95,56.02,96085.0,48.0093,48.0093,47.9322,47.9922,96085.0
2020-06-24 13:55:00,56.01,56.07,55.96,56.07,97320.0,47.9836,48.035,47.9408,48.035,97320.0
2020-06-24 14:00:00,56.07,56.12,55.97,56.05,192877.0,48.035,48.0778,47.9493,48.0179,192877.0
2020-06-24 14:05:00,56.05,56.28,56.04,56.26,188418.0,48.0179,48.2149,48.0093,48.1978,188418.0
2020-06-24 14:10:00,56.26,56.27,56.16,56.25,112246.0,48.1978,48.2063,48.1121,48.1892,112246.0
2020-06-24 14:15:00,56.25,56.33,56.24,56.32,156628.0,48.1892,48.2577,48.1806,48.2492,156628.0
2020-06-24 14:20:00,56.32,56.37,56.3,56.36,101549.0,48.2492,48.292,48.232,48.2834,101549.0
2020-06-24 14:25:00,56.36,56.47,56.36,56.44,136104.0,48.2834,48.3777,48.2834,48.352,136104.0
2020-06-24 14:30:00,56.44,56.51,56.37,56.48,153852.0,48.352,48.4119,48.292,48.3862,153852.0
2020-06-24 14:35:00,56.48,56.49,56.37,56.44,146276.0,48.3862,48.3948,48.292,48.352,146276.0
2020-06-24 14:40:00,56.44,56.49,56.32,56.34,203120.0,48.352,48.3948,48.2492,48.2663,203120.0
2020-06-24 14:45:00,56.34,56.46,56.33,56.39,121560.0,48.2663,48.3691,48.2577,48.3091,121560.0
2020-06-24 14:50:00,56.4,56.41,56.3,56.35,114708.0,48.3177,48.3263,48.232,48.2749,114708.0
2020-06-24 14:55:00,56.35,56.45,56.31,56.32,95446.0,48.2749,48.3605,48.2406,48.2492,95446.0
2020-06-24 15:00:00,56.32,56.47,56.32,56.45,172652.0,48.2492,48.3777,48.2492,48.3605,172652.0
2020-06-24 15:05:00,56.45,56.46,56.4,56.43,116309.0,48.3605,48.3691,48.3177,48.3434,116309.0
2020-06-24 15:10:00,56.43,56.55,56.36,56.54,187823.0,48.3434,48.4462,48.2834,48.4376,187823.0
2020-06-24 15:15:00,56.53,56.7,56.46,56.66,236927.0,48.4291,48.5747,48.3691,48.5404,236927.0
2020-06-24 15:20:00,56.66,56.7,56.58,56.59,177880.0,48.5404,48.5747,48.4719,48.4805,177880.0
2020-06-24 15:25:00,56.6,56.65,56.5,56.5,203259.0,48.489,48.5319,48.4034,48.4034,203259.0
2020-06-24 15:30:00,56.5,56.59,56.47,56.57,302703.0,48.4034,48.4805,48.3777,48.4633,302703.0
2020-06-24 15:35:00,56.56,56.62,56.43,56.51,240831.0,48.4548,48.5062,48.3434,48.4119,240831.0
2020-06-24 15:40:00,56.5,56.65,56.48,56.64,252452.0,48.4034,48.5319,48.3862,48.5233,252452.0
2020-06-24 15:45:00,56.63,56.71,56.61,56.63,375823.0,48.5147,48.5833,48.4976,48.5147,375823.0
2020-06-24 15:50:00,56.63,56.63,56.41,56.42,693663.0,48.5147,48.5147,48.3263,48.3348,693663.0
2020-06-24 15:55:00,56.42,56.51,56.41,56.45,988756.0,48.3348,48.4119,48.3263,48.3605,988756.0
2020-06-25 09:30:00,56.34,56.38,55.82,55.97,313369.0,48.2663,48.3006,47.8208,47.9493,313369.0
2020-06-25 09:35:00,55.96,56.12,55.93,56.07,169718.0,47.9408,48.0778,47.9151,48.035,169718.0
2020-06-25 09:40:00,56.07,56.08,55.72,55.74,299798.0,48.035,48.0436,47.7351,47.7523,299798.0
2020-06-25 09:45:00,55.73,55.75,55.47,55.51,395361.0,47.7437,47.7609,47.521,47.5552,395361.0
2020-06-25 09:50:00,55.51,55.68,55.47,55.65,215057.0,47.5552,47.7009,47.521,47.6752,215057.0
2020-06-25 09:55:00,55.64,55.69,55.53,55.54,507142.0,47.6666,47.7094,47.5724,47.5809,507142.0
2020-06-25 10:00:00,55.54,55.87,55.53,55.72,603780.0,47.5809,47.8637,47.5724,47.7351,603780.0
2020-06-25 10:05:00,55.71,55.71,55.53,55.64,299653.0,47.7266,47.7266,47.5724,47.6666,299653.0
2020-06-25 10:10:00,55.65,55.79,55.61,55.72,307484.0,47.6752,47.7951,47.6409,47.7351,307484.0
2020-06-25 10:15:00,55.71,55.73,55.57,55.62,135337.0,47.7266,47.7437,47.6066,47.6495,135337.0
2020-06-25 10:20:00,55.62,55.76,55.61,55.65,149543.0,47.6495,47.7694,47.6409,47.6752,149543.0
2020-06-25 10:25:00,55.64,55.76,55.6,55.65,142667.0,47.6666,47.7694,47.6323,47.6752,142667.0
2020-06-25 10:30:00,55.65,55.67,55.55,55.56,295367.0,47.6752,47.6923,47.5895,47.5981,295367.0
2020-06-25 10:35:00,55.55,55.63,55.52,55.56,188203.0,47.5895,47.658,47.5638,47.5981,188203.0
2020-06-25 10:40:00,55.56,55.62,55.53,55.6,223666.0,47.5981,47.6495,47.5724,47.6323,223666.0
2020-06-25 10:45:00,55.6,55.68,55.58,55.66,128269.0,47.6323,47.7009,47.6152,47.6837,128269.0
2020-06-25 10:50:00,55.66,55.69,55.55,55.58,105998.0,47.6837,47.7094,47.5895,47.6152,105998.0
2020-06-25 10:55:00,55.57,55.61,55.52,55.55,222654.0,47.6066,47.6409,47.5638,47.5895,222654.0
2020-06-25 11:00:00,55.55,55.56,55.4,55.48,194111.0,47.5895,47.5981,47.461,47.5295,194111.0
2020-06-25 11:05:00,55.48,55.48,55.35,55.42,186491.0,47.5295,47.5295,47.4182,47.4781,186491.0
2020-06-25 11:10:00,55.41,55.46,55.32,55.41,197928.0,47.4696,47.5124,47.3925,47.4696,197928.0
2020-06-25 11:15:00,55.41,55.52,55.36,55.49,141917.0,47.4696,47.5638,47.4267,47.5381,141917.0
2020-06-25 11:20:00,55.48,55.49,55.36,55.41,115746.0,47.5295,47.5381,47.4267,47.4696,115746.0
2020-06-25 11:25:00,55.42,55.42,55.33,55.34,59810.0,47.4781,47.4781,47.401,47.4096,59810.0
2020-06-25 11:30:00,55.34,55.36,55.16,55.16,253626.0,47.4096,47.4267,47.2554,47.2554,253626.0
2020-06-25 11:35:00,55.16,55.23,55.14,55.21,144475.0,47.2554,47.3154,47.2383,47.2982,144475.0
2020-06-25 11:40:00,55.21,55.24,55.12,55.23,148597.0,47.2982,47.3239,47.2211,47.3154,148597.0
2020-06-25 11:45:00,55.22,55.27,55.19,55.24,158004.0,47.3068,47.3496,47.2811,47.3239,158004.0
2020-06-25 11:50:00,55.24,55.25,55.19,55.19,95495.0,47.3239,47.3325,47.2811,47.2811,95495.0
2020-06-25 11:55:00,55.2,55.29,55.17,55.28,151268.0,47.2897,47.3668,47.264,47.3582,151268.0
2020-06-25 12:00:00,55.29,55.35,55.28,55.29,157439.0,47.3668,47.4182,47.3582,47.3668,157439.0
2020-06-25 12:05:00,55.29,55.34,55.21,55.23,77270.0,47.3668,47.4096,47.2982,47.3154,77270.0
2020-06-25 12:10:00,55.22,55.29,55.21,55.27,93766.0,47.3068,47.3668,47.2982,47.3496,93766.0
2020-06-25 12:15:00,55.27,55.38,55.27,55.3,219794.0,47.3496,47.4439,47.3496,47.3753,219794.0
2020-06-25 12:20:00,55.3,55.39,55.29,55.34,137586.0,47.3753,47.4524,47.3668,47.4096,137586.0
2020-06-25 12:25:00,55.34,55.37,55.3,55.32,97594.0,47.4096,47.4353,47.3753,47.3925,97594.0
2020-06-25 12:30:00,55.32,55.41,55.32,55.38,307628.0,47.3925,47.4696,47.3925,47.4439,307628.0
2020-06-25 12:35:00,55.39,55.47,55.34,55.41,177406.0,47.4524,47.521,47.4096,47.4696,177406.0
2020-06-25 12:40:00,55.41,55.55,55.41,55.53,151191.0,47.4696,47.5895,47.4696,47.5724,151191.0
2020-06-25 12:45:00,55.54,55.64,55.51,55.51,403878.0,47.5809,47.6666,47.5552,47.5552,403878.0
2020-06-25 12:50:00,55.51,55.52,55.47,55.5,124631.0,47.5552,47.5638,47.521,47.5467,124631.0
2020-06-25 12:55:00,55.49,55.53,55.45,55.47,138875.0,47.5381,47.5724,47.5038,47.521,138875.0
2020-06-25 13:00:00,55.47,55.47,55.41,55.43,88863.0,47.521,47.521,47.4696,47.4867,88863.0
2020-06-25 13:05:00,55.44,55.45,55.41,55.41,67565.0,47.4953,47.5038,47.4696,47.4696,67565.0
2020-06-25 13:10:00,55.42,55.47,55.41,55.47,44116.0,47.4781,47.521,47.4696,47.521,44116.0
2020-06-25 13:15:00,55.46,55.51,55.4,55.41,67164.0,47.5124,47.5552,47.461,47.4696,67164.0
2020-06-25 13:20:00,55.41,55.44,55.37,55.39,103334.0,47.4696,47.4953,47.4353,47.4524,103334.0
2020-06-25 13:25:00,55.4,55.44,55.38,55.39,187741.0,47.461,47.4953,47.4439,47.4524,187741.0
2020-06-25 13:30:00,55.39,55.4,55.31,55.36,165365.0,47.4524,47.461,47.3839,47.4267,165365.0
2020-06-25 13:35:00,55.36,55.47,55.33,55.46,126084.0,47.4267,47.521,47.401,47.5124,126084.0
2020-06-25 13:40:00,55.46,55.53,55.44,55.45,130052.0,47.5124,47.5724,47.4953,47.5038,130052.0
2020-06-25 13:45:00,55.45,55.47,55.4,55.42,93870.0,47.5038,47.521,47.461,47.4781,93870.0
2020-06-25 13:50:00,55.43,55.44,55.4,55.42,78427.0,47.4867,47.4953,47.461,47.4781,78427.0
2020-06-25 13:55:00,55.43,55.48,55.42,55.47,83242.0,47.4867,47.5295,47.4781,47.521,83242.0
2020-06-25 14:00:00,55.47,55.47,55.4,55.42,179793.0,47.521,47.521,47.461,47.4781,179793.0
2020-06-25 14:05:00,55.41,55.47,55.41,55.44,119928.0,47.4696,47.521,47.4696,47.4953,119928.0
2020-06-25 14:10:00,55.43,55.44,55.4,55.42,66149.0,47.4867,47.4953,47.461,47.4781,66149.0
2020-06-25 14:15:00,55.41,55.53,55.41,55.52,119205.0,47.4696,47.5724,47.4696,47.5638,119205.0
2020-06-25 14:20:00,55.52,55.53,55.39,55.43,246785.0,47.5638,47.5724,47.4524,47.4867,246785.0
2020-06-25 14:25:00,55.43,55.48,55.41,55.47,123814.0,47.4867,47.5295,47.4696,47.521,123814.0
2020-06-25 14:30:00,55.46,55.46,55.36,55.37,98197.0,47.5124,47.5124,47.4267,47.4353,98197.0
2020-06-25 14:35:00,55.38,55.41,55.34,55.39,108253.0,47.4439,47.4696,47.4096,47.4524,108253.0
2020-06-25 14:40:00,55.39,55.42,55.36,55.38,131536.0,47.4524,47.4781,47.4267,47.4439,131536.0
2020-06-25 14:45:00,55.39,55.4,55.33,55.37,329309.0,47.4524,47.461,47.401,47.4353,329309.0
2020-06-25 14:50:00,55.37,55.48,55.36,55.43,103077.0,47.4353,47.5295,47.4267,47.4867,103077.0
2020-06-25 14:55:00,55.43,55.47,55.39,55.39,292349.0,47.4867,47.521,47.4524,47.4524,292349.0
2020-06-25 15:00:00,55.39,55.54,55.34,55.53,228774.0,47.4524,47.5809,47.4096,47.5724,228774.0
2020-06-25 15:05:00,55.54,55.71,55.53,55.64,572180.0,47.5809,47.7266,47.5724,47.6666,572180.0
2020-06-25 15:10:00,55.64,55.68,55.56,55.65,637412.0,47.6666,47.7009,47.5981,47.6752,637412.0
2020-06-25 15:15:00,55.65,55.77,55.62,55.71,473208.0,47.6752,47.778,47.6495,47.7266,473208.0
2020-06-25 15:20:00,55.71,55.76,55.66,55.71,618733.0,47.7266,47.7694,47.6837,47.7266,618733.0
2020-06-25 15:25:00,55.71,55.78,55.69,55.71,671603.0,47.7266,47.7866,47.7094,47.7266,671603.0
2020-06-25 15:30:00,55.71,55.87,55.68,55.82,310987.0,47.7266,47.8637,47.7009,47.8208,310987.0
2020-06-25 15:35:00,55.82,55.83,55.66,55.69,404366.0,47.8208,47.8294,47.6837,47.7094,404366.0
2020-06-25 15:40:00,55.69,55.77,55.64,55.74,402460.0,47.7094,47.778,47.6666,47.7523,402460.0
2020-06-25 15:45:00,55.73,55.79,55.61,55.65,638529.0,47.7437,47.7951,47.6409,47.6752,638529.0
2020-06-25 15:50:00,55.66,55.79,55.63,55.79,672906.0,47.6837,47.7951,47.658,47.7951,672906.0
2020-06-25 15:55:00,55.78,55.82,55.65,55.77,2657411.0,47.7866,47.8208,47.6752,47.778,2657411.0
2020-06-26 09:30:00,55.69,55.85,55.55,55.83,348165.0,47.7094,47.8465,47.5895,47.8294,348165.0
2020-06-26 09:35:00,55.83,56.1,55.78,56.07,306354.0,47.8294,48.0607,47.7866,48.035,306354.0
2020-06-26 09:40:00,56.06,56.07,55.9,55.94,228892.0,48.0264,48.035,47.8894,47.9236,228892.0
2020-06-26 09:45:00,55.93,56.07,55.86,56.04,292936.0,47.9151,48.035,47.8551,48.0093,292936.0
2020-06-26 09:50:00,56.04,56.17,55.94,56.0,581740.0,48.0093,48.1207,47.9236,47.975,581740.0
2020-06-26 09:55:00,55.99,56.05,55.94,56.0,319886.0,47.9665,48.0179,47.9236,47.975,319886.0
2020-06-26 10:00:00,56.01,56.32,55.98,56.2,327783.0,47.9836,48.2492,47.9579,48.1464,327783.0
2020-06-26 10:05:00,56.19,56.24,56.15,56.17,242194.0,48.1378,48.1806,48.1035,48.1207,242194.0
2020-06-26 10:10:00,56.17,56.26,56.11,56.26,171501.0,48.1207,48.1978,48.0693,48.1978,171501.0
2020-06-26 10:15:00,56.26,56.28,56.07,56.13,445086.0,48.1978,48.2149,48.035,48.0864,445086.0
2020-06-26 10:20:00,56.13,56.13,55.94,56.04,200941.0,48.0864,48.0864,47.9236,48.0093,200941.0
2020-06-26 10:25:00,56.04,56.12,55.89,55.98,405322.0,48.0093,48.0778,47.8808,47.9579,405322.0
2020-06-26 10:30:00,55.97,56.0,55.66,55.69,345353.0,47.9493,47.975,47.6837,47.7094,345353.0
2020-06-26 10:35:00,55.67,55.72,55.54,55.55,769133.0,47.6923,47.7351,47.5809,47.5895,769133.0
2020-06-26 10:40:00,55.55,55.56,55.43,55.5,784390.0,47.5895,47.5981,47.4867,47.5467,784390.0
2020-06-26 10:45:00,55.5,55.51,55.25,55.31,929601.0,47.5467,47.5552,47.3325,47.3839,929601.0
2020-06-26 10:50:00,55.32,55.48,55.23,55.28,423684.0,47.3925,47.5295,47.3154,47.3582,423684.0
2020-06-26 10:55:00,55.29,55.44,55.22,55.32,430080.0,47.3668,47.4953,47.3068,47.3925,430080.0
2020-06-26 11:00:00,55.33,55.44,55.28,55.4,361286.0,47.401,47.4953,47.3582,47.461,361286.0
2020-06-26 11:05:00,55.41,55.41,55.26,55.29,572594.0,47.4696,47.4696,47.3411,47.3668,572594.0
2020-06-26 11:10:00,55.3,55.3,55.17,55.2,381561.0,47.3753,47.3753,47.264,47.2897,381561.0
2020-06-26 11:15:00,55.2,55.21,55.02,55.04,371400.0,47.2897,47.2982,47.1355,47.1526,371400.0
2020-06-26 11:20:00,55.05,55.11,54.94,55.04,337992.0,47.1612,47.2126,47.0669,47.1526,337992.0
2020-06-26 11:25:00,55.04,55.04,54.95,54.98,278248.0,47.1526,47.1526,47.0755,47.1012,278248.0
2020-06-26 11:30:00,54.99,55.06,54.88,54.97,202497.0,47.1098,47.1697,47.0155,47.0926,202497.0
2020-06-26 11:35:00,54.98,55.13,54.97,55.11,183336.0,47.1012,47.2297,47.0926,47.2126,183336.0
2020-06-26 11:40:00,55.1,55.1,54.93,54.94,150752.0,47.204,47.204,47.0584,47.0669,150752.0
2020-06-26 11:45:00,54.94,55.0,54.9,54.98,90382.0,47.0669,47.1183,47.0327,47.1012,90382.0
2020-06-26 11:50:00,54.97,55.05,54.96,54.98,156298.0,47.0926,47.1612,47.0841,47.1012,156298.0
2020-06-26 11:55:00,54.98,55.05,54.94,55.03,202700.0,47.1012,47.1612,47.0669,47.144,202700.0
2020-06-26 12:00:00,55.03,55.03,54.93,54.99,201106.0,47.144,47.144,47.0584,47.1098,201106.0
2020-06-26 12:05:00,55.0,55.01,54.95,54.98,117389.0,47.1183,47.1269,47.0755,47.1012,117389.0
2020-06-26 12:10:00,54.98,55.07,54.97,55.03,152565.0,47.1012,47.1783,47.0926,47.144,152565.0
2020-06-26 12:15:00,55.03,55.03,54.87,54.89,142870.0,47.144,47.144,47.007,47.0241,142870.0
2020-06-26 12:20:00,54.89,55.0,54.81,54.97,354104.0,47.0241,47.1183,46.9556,47.0926,354104.0
2020-06-26 12:25:00,54.98,55.04,54.94,55.03,161116.0,47.1012,47.1526,47.0669,47.144,161116.0
2020-06-26 12:30:00,55.03,55.03,54.95,55.02,116762.0,47.144,47.144,47.0755,47.1355,116762.0
2020-06-26 12:35:00,55.01,55.05,54.95,55.04,105596.0,47.1269,47.1612,47.0755,47.1526,105596.0
2020-06-26 12:40:00,55.04,55.04,54.94,54.96,116086.0,47.1526,47.1526,47.0669,47.0841,116086.0
2020-06-26 12:45:00,54.95,55.12,54.92,55.05,538920.0,47.0755,47.2211,47.0498,47.1612,538920.0
2020-06-26 12:50:00,55.05,55.09,54.98,55.07,122657.0,47.1612,47.1954,47.1012,47.1783,122657.0
2020-06-26 12:55:00,55.06,55.15,55.04,55.13,112061.0,47.1697,47.2468,47.1526,47.2297,112061.0
2020-06-26 13:00:00,55.12,55.21,55.07,55.16,290149.0,47.2211,47.2982,47.1783,47.2554,290149.0
2020-06-26 13:05:00,55.16,55.24,55.14,55.23,277602.0,47.2554,47.3239,47.2383,47.3154,277602.0
2020-06-26 13:10:00,55.23,55.24,55.17,55.21,452363.0,47.3154,47.3239,47.264,47.2982,452363.0
2020-06-26 13:15:00,55.21,55.29,55.2,55.28,376252.0,47.2982,47.3668,47.2897,47.3582,376252.0
2020-06-26 13:20:00,55.29,55.38,55.26,55.34,266507.0,47.3668,47.4439,47.3411,47.4096,266507.0
2020-06-26 13:25:00,55.34,55.38,55.31,55.33,155030.0,47.4096,47.4439,47.3839,47.401,155030.0
2020-06-26 13:30:00,55.33,55.44,55.29,55.44,466104.0,47.401,47.4953,47.3668,47.4953,466104.0
2020-06-26 13:35:00,55.44,55.53,55.38,55.53,281011.0,47.4953,47.5724,47.4439,47.5724,281011.0
2020-06-26 13:40:00,55.53,55.54,55.38,55.47,362270.0,47.5724,47.5809,47.4439,47.521,362270.0
2020-06-26 13:45:00,55.47,55.49,55.39,55.47,190708.0,47.521,47.5381,47.4524,47.521,190708.0
2020-06-26 13:50:00,55.47,55.51,55.44,55.5,178664.0,47.521,47.5552,47.4953,47.5467,178664.0
2020-06-26 13:55:00,55.51,55.53,55.41,55.43,312099.0,47.5552,47.5724,47.4696,47.4867,312099.0
2020-06-26 14:00:00,55.42,55.43,55.33,55.37,376667.0,47.4781,47.4867,47.401,47.4353,376667.0
2020-06-26 14:05:00,55.37,55.38,55.31,55.35,205177.0,47.4353,47.4439,47.3839,47.4182,205177.0
2020-06-26 14:10:00,55.35,55.41,55.34,55.41,189767.0,47.4182,47.4696,47.4096,47.4696,189767.0
2020-06-26 14:15:00,55.4,55.42,55.31,55.33,137611.0,47.461,47.4781,47.3839,47.401,137611.0
2020-06-26 14:20:00,55.33,55.4,55.32,55.37,173307.0,47.401,47.461,47.3925,47.4353,173307.0
2020-06-26 14:25:00,55.37,55.38,55.25,55.27,191216.0,47.4353,47.4439,47.3325,47.3496,191216.0
2020-06-26 14:30:00,55.28,55.32,55.2,55.25,186031.0,47.3582,47.3925,47.2897,47.3325,186031.0
2020-06-26 14:35:00,55.25,55.25,55.15,55.19,171126.0,47.3325,47.3325,47.2468,47.2811,171126.0
2020-06-26 14:40:00,55.18,55.26,55.12,55.12,316829.0,47.2725,47.3411,47.2211,47.2211,316829.0
2020-06-26 14:45:00,55.12,55.16,55.02,55.11,326502.0,47.2211,47.2554,47.1355,47.2126,326502.0
2020-06-26 14:50:00,55.12,55.2,55.11,55.15,154046.0,47.2211,47.2897,47.2126,47.2468,154046.0
2020-06-26 14:55:00,55.14,55.17,55.08,55.15,260559.0,47.2383,47.264,47.1869,47.2468,260559.0
2020-06-26 15:00:00,55.16,55.25,55.11,55.13,335656.0,47.2554,47.3325,47.2126,47.2297,335656.0
2020-06-26 15:05:00,55.14,55.16,54.97,55.02,486488.0,47.2383,47.2554,47.0926,47.1355,486488.0
2020-06-26 15:10:00,55.03,55.16,54.97,55.13,208960.0,47.144,47.2554,47.0926,47.2297,208960.0
2020-06-26 15:15:00,55.12,55.15,55.03,55.04,483521.0,47.2211,47.2468,47.144,47.1526,483521.0
2020-06-26 15:20:00,55.04,55.07,54.94,54.95,337294.0,47.1526,47.1783,47.0669,47.0755,337294.0
2020-06-26 15:25:00,54.94,55.06,54.88,55.03,246847.0,47.0669,47.1697,47.0155,47.144,246847.0
2020-06-26 15:30:00,55.02,55.05,54.91,54.94,290946.0,47.1355,47.1612,47.0412,47.0669,290946.0
2020-06-26 15:35:00,54.94,54.97,54.83,54.95,292632.0,47.0669,47.0926,46.9727,47.0755,292632.0
2020-06-26 15:40:00,54.94,55.17,54.88,55.16,328908.0,47.0669,47.264,47.0155,47.2554,328908.0
2020-06-26 15:45:00,55.16,55.26,55.06,55.11,536123.0,47.2554,47.3411,47.1697,47.2126,536123.0
2020-06-26 15:50:00,55.12,55.2,55.01,55.2,1085109.0,47.2211,47.2897,47.1269,47.2897,1085109.0
2020-06-26 15:55:00,55.21,55.3,55.13,55.17,2430082.0,47.2982,47.3753,47.2297,47.264,2430082.0
2020-06-29 09:30:00,55.62,55.69,55.38,55.46,295162.0,47.6495,47.7094,47.4439,47.5124,295162.0
2020-06-29 09:35:00,55.46,55.47,55.19,55.21,230680.0,47.5124,47.521,47.2811,47.2982,230680.0
2020-06-29 09:40:00,55.21,55.24,55.03,55.04,341383.0,47.2982,47.3239,47.144,47.1526,341383.0
2020-06-29 09:45:00,55.04,55.32,55.04,55.23,264940.0,47.1526,47.3925,47.1526,47.3154,264940.0
2020-06-29 09:50:00,55.24,55.44,55.17,55.44,161338.0,47.3239,47.4953,47.264,47.4953,161338.0
2020-06-29 09:55:00,55.44,55.52,55.37,55.42,153700.0,47.4953,47.5638,47.4353,47.4781,153700.0
2020-06-29 10:00:00,55.42,55.66,55.42,55.65,220628.0,47.4781,47.6837,47.4781,47.6752,220628.0
2020-06-29 10:05:00,55.65,55.68,55.55,55.57,170071.0,47.6752,47.7009,47.5895,47.6066,170071.0
2020-06-29 10:10:00,55.56,55.71,55.48,55.6,170963.0,47.5981,47.7266,47.5295,47.6323,170963.0
2020-06-29 10:15:00,55.59,55.66,55.57,55.62,255523.0,47.6238,47.6837,47.6066,47.6495,255523.0
2020-06-29 10:20:00,55.62,55.71,55.6,55.7,163523.0,47.6495,47.7266,47.6323,47.718,163523.0
2020-06-29 10:25:00,55.69,55.72,55.6,55.62,119832.0,47.7094,47.7351,47.6323,47.6495,119832.0
2020-06-29 10:30:00,55.62,55.72,55.59,55.67,178628.0,47.6495,47.7351,47.6238,47.6923,178628.0
2020-06-29 10:35:00,55.68,55.82,55.66,55.75,221365.0,47.7009,47.8208,47.6837,47.7609,221365.0
2020-06-29 10:40:00,55.75,55.8,55.62,55.65,235598.0,47.7609,47.8037,47.6495,47.6752,235598.0
2020-06-29 10:45:00,55.66,55.76,55.63,55.75,171117.0,47.6837,47.7694,47.658,47.7609,171117.0
2020-06-29 10:50:00,55.75,55.9,55.75,55.78,158195.0,47.7609,47.8894,47.7609,47.7866,158195.0
2020-06-29 10:55:00,55.78,55.82,55.71,55.75,230388.0,47.7866,47.8208,47.7266,47.7609,230388.0
2020-06-29 11:00:00,55.76,55.89,55.76,55.85,109699.0,47.7694,47.8808,47.7694,47.8465,109699.0
2020-06-29 11:05:00,55.85,55.89,55.8,55.85,187284.0,47.8465,47.8808,47.8037,47.8465,187284.0
2020-06-29 11:10:00,55.85,55.86,55.74,55.74,125820.0,47.8465,47.8551,47.7523,47.7523,125820.0
2020-06-29 11:15:00,55.74,55.87,55.74,55.79,210645.0,47.7523,47.8637,47.7523,47.7951,210645.0
2020-06-29 11:20:00,55.79,55.85,55.75,55.84,149900.0,47.7951,47.8465,47.7609,47.838,149900.0
2020-06-29 11:25:00,55.85,55.89,55.82,55.85,174976.0,47.8465,47.8808,47.8208,47.8465,174976.0
2020-06-29 11:30:00,55.86,55.89,55.81,55.82,99184.0,47.8551,47.8808,47.8123,47.8208,99184.0
2020-06-29 11:35:00,55.82,55.9,55.79,55.8,120280.0,47.8208,47.8894,47.7951,47.8037,120280.0
2020-06-29 11:40:00,55.81,55.88,55.79,55.88,119826.0,47.8123,47.8722,47.7951,47.8722,119826.0
2020-06-29 11:45:00,55.87,55.87,55.78,55.83,149021.0,47.8637,47.8637,47.7866,47.8294,149021.0
2020-06-29 11:50:00,55.83,55.87,55.81,55.86,91969.0,47.8294,47.8637,47.8123,47.8551,91969.0
2020-06-29 11:55:00,55.86,55.88,55.72,55.74,135254.0,47.8551,47.8722,47.7351,47.7523,135254.0
2020-06-29 12:00:00,55.74,55.86,55.74,55.82,117880.0,47.7523,47.8551,47.7523,47.8208,117880.0
2020-06-29 12:05:00,55.82,55.87,55.77,55.8,147341.0,47.8208,47.8637,47.778,47.8037,147341.0
2020-06-29 12:10:00,55.8,55.89,55.8,55.86,79457.0,47.8037,47.8808,47.8037,47.8551,79457.0
2020-06-29 12:15:00,55.87,55.92,55.84,55.91,127634.0,47.8637,47.9065,47.838,47.8979,127634.0
2020-06-29 12:20:00,55.91,55.93,55.86,55.87,148796.0,47.8979,47.9151,47.8551,47.8637,148796.0
2020-06-29 12:25:00,55.88,55.91,55.85,55.87,219414.0,47.8722,47.8979,47.8465,47.8637,219414.0
2020-06-29 12:30:00,55.87,55.93,55.85,55.86,211585.0,47.8637,47.9151,47.8465,47.8551,211585.0
2020-06-29 12:35:00,55.87,55.9,55.84,55.85,143358.0,47.8637,47.8894,47.838,47.8465,143358.0
2020-06-29 12:40:00,55.85,55.91,55.82,55.91,134178.0,47.8465,47.8979,47.8208,47.8979,134178.0
2020-06-29 12:45:00,55.91,55.97,55.88,55.96,107342.0,47.8979,47.9493,47.8722,47.9408,107342.0
2020-06-29 12:50:00,55.95,55.99,55.94,55.98,140656.0,47.9322,47.9665,47.9236,47.9579,140656.0
2020-06-29 12:55:00,55.97,55.98,55.88,55.9,103948.0,47.9493,47.9579,47.8722,47.8894,103948.0
2020-06-29 13:00:00,55.9,56.0,55.89,55.96,78626.0,47.8894,47.975,47.8808,47.9408,78626.0
2020-06-29 13:05:00,55.96,55.99,55.94,55.96,82051.0,47.9408,47.9665,47.9236,47.9408,82051.0
2020-06-29 13:10:00,55.96,55.98,55.91,55.97,99687.0,47.9408,47.9579,47.8979,47.9493,99687.0
2020-06-29 13:15:00,55.96,56.01,55.94,56.0,82553.0,47.9408,47.9836,47.9236,47.975,82553.0
2020-06-29 13:20:00,55.99,56.04,55.97,56.01,110589.0,47.9665,48.0093,47.9493,47.9836,110589.0
2020-06-29 13:25:00,56.01,56.02,55.97,56.0,93765.0,47.9836,47.9922,47.9493,47.975,93765.0
2020-06-29 13:30:00,56.0,56.01,55.92,55.94,142577.0,47.975,47.9836,47.9065,47.9236,142577.0
2020-06-29 13:35:00,55.94,56.02,55.94,56.01,104735.0,47.9236,47.9922,47.9236,47.9836,104735.0
2020-06-29 13:40:00,56.02,56.07,56.01,56.03,75255.0,47.9922,48.035,47.9836,48.0007,75255.0
2020-06-29 13:45:00,56.03,56.06,55.96,55.98,83945.0,48.0007,48.0264,47.9408,47.9579,83945.0
2020-06-29 13:50:00,55.97,55.99,55.94,55.97,98504.0,47.9493,47.9665,47.9236,47.9493,98504.0
2020-06-29 13:55:00,55.97,55.99,55.94,55.97,128661.0,47.9493,47.9665,47.9236,47.9493,128661.0
2020-06-29 14:00:00,55.96,55.98,55.91,55.96,158706.0,47.9408,47.9579,47.8979,47.9408,158706.0
2020-06-29 14:05:00,55.96,55.97,55.9,55.93,104035.0,47.9408,47.9493,47.8894,47.9151,104035.0
2020-06-29 14:10:00,55.93,55.96,55.89,55.96,150583.0,47.9151,47.9408,47.8808,47.9408,150583.0
2020-06-29 14:15:00,55.96,56.05,55.96,56.02,97499.0,47.9408,48.0179,47.9408,47.9922,97499.0
2020-06-29 14:20:00,56.02,56.04,55.99,56.01,88983.0,47.9922,48.0093,47.9665,47.9836,88983.0
2020-06-29 14:25:00,56.01,56.02,55.96,55.98,100353.0,47.9836,47.9922,47.9408,47.9579,100353.0
2020-06-29 14:30:00,55.98,55.99,55.9,55.93,278777.0,47.9579,47.9665,47.8894,47.9151,278777.0
2020-06-29 14:35:00,55.93,55.97,55.91,55.96,184602.0,47.9151,47.9493,47.8979,47.9408,184602.0
2020-06-29 14:40:00,55.96,56.07,55.95,56.03,82747.0,47.9408,48.035,47.9322,48.0007,82747.0
2020-06-29 14:45:00,56.03,56.05,55.95,56.01,123755.0,48.0007,48.0179,47.9322,47.9836,123755.0
2020-06-29 14:50:00,56.01,56.08,56.01,56.07,213916.0,47.9836,48.0436,47.9836,48.035,213916.0
2020-06-29 14:55:00,56.06,56.17,56.06,56.13,181180.0,48.0264,48.1207,48.0264,48.0864,181180.0
2020-06-29 15:00:00,56.13,56.18,56.04,56.05,144822.0,48.0864,48.1292,48.0093,48.0179,144822.0
2020-06-29 15:05:00,56.05,56.07,55.95,55.98,112807.0,48.0179,48.035,47.9322,47.9579,112807.0
2020-06-29 15:10:00,55.98,56.03,55.97,56.0,105209.0,47.9579,48.0007,47.9493,47.975,105209.0
2020-06-29 15:15:00,56.0,56.03,55.93,56.01,103949.0,47.975,48.0007,47.9151,47.9836,103949.0
2020-06-29 15:20:00,56.02,56.06,56.0,56.02,124219.0,47.9922,48.0264,47.975,47.9922,124219.0
2020-06-29 15:25:00,56.02,56.1,56.02,56.09,148739.0,47.9922,48.0607,47.9922,48.0521,148739.0
2020-06-29 15:30:00,56.09,56.13,56.05,56.09,255758.0,48.0521,48.0864,48.0179,48.0521,255758.0
2020-06-29 15:35:00,56.09,56.11,55.94,55.94,257405.0,48.0521,48.0693,47.9236,47.9236,257405.0
2020-06-29 15:40:00,55.95,55.98,55.91,55.94,225663.0,47.9322,47.9579,47.8979,47.9236,225663.0
2020-06-29 15:45:00,55.94,55.98,55.86,55.91,549545.0,47.9236,47.9579,47.8551,47.8979,549545.0
2020-06-29 15:50:00,55.91,56.05,55.88,56.03,485781.0,47.8979,48.0179,47.8722,48.0007,485781.0
2020-06-29 15:55:00,56.03,56.25,56.02,56.25,999475.0,48.0007,48.1892,47.9922,48.1892,999475.0
2020-06-30 09:30:00,56.25,56.52,56.23,56.43,181442.0,48.1892,48.4205,48.1721,48.3434,181442.0
2020-06-30 09:35:00,56.42,56.59,56.4,56.49,215193.0,48.3348,48.4805,48.3177,48.3948,215193.0
2020-06-30 09:40:00,56.49,56.5,56.24,56.32,368708.0,48.3948,48.4034,48.1806,48.2492,368708.0
2020-06-30 09:45:00,56.33,56.35,56.15,56.21,227426.0,48.2577,48.2749,48.1035,48.1549,227426.0
2020-06-30 09:50:00,56.21,56.22,56.04,56.19,283293.0,48.1549,48.1635,48.0093,48.1378,283293.0
2020-06-30 09:55:00,56.18,56.27,56.1,56.14,140276.0,48.1292,48.2063,48.0607,48.095,140276.0
2020-06-30 10:00:00,56.17,56.26,56.16,56.19,255343.0,48.1207,48.1978,48.1121,48.1378,255343.0
2020-06-30 10:05:00,56.19,56.38,56.19,56.3,190977.0,48.1378,48.3006,48.1378,48.232,190977.0
2020-06-30 10:10:00,56.3,56.34,56.25,56.34,218496.0,48.232,48.2663,48.1892,48.2663,218496.0
2020-06-30 10:15:00,56.34,56.34,56.19,56.22,266061.0,48.2663,48.2663,48.1378,48.1635,266061.0
2020-06-30 10:20:00,56.23,56.37,56.23,56.37,106698.0,48.1721,48.292,48.1721,48.292,106698.0
2020-06-30 10:25:00,56.36,56.42,56.36,56.39,143636.0,48.2834,48.3348,48.2834,48.3091,143636.0
2020-06-30 10:30:00,56.39,56.43,56.34,56.35,128478.0,48.3091,48.3434,48.2663,48.2749,128478.0
2020-06-30 10:35:00,56.35,56.37,56.23,56.28,163779.0,48.2749,48.292,48.1721,48.2149,163779.0
2020-06-30 10:40:00,56.28,56.4,56.28,56.38,105724.0,48.2149,48.3177,48.2149,48.3006,105724.0
2020-06-30 10:45:00,56.38,56.52,56.37,56.42,92810.0,48.3006,48.4205,48.292,48.3348,92810.0
2020-06-30 10:50:00,56.42,56.63,56.42,56.6,149007.0,48.3348,48.5147,48.3348,48.489,149007.0
2020-06-30 10:55:00,56.6,56.64,56.53,56.6,186383.0,48.489,48.5233,48.4291,48.489,186383.0
2020-06-30 11:00:00,56.6,56.61,56.54,56.61,61267.0,48.489,48.4976,48.4376,48.4976,61267.0
2020-06-30 11:05:00,56.6,56.63,56.56,56.6,50716.0,48.489,48.5147,48.4548,48.489,50716.0
2020-06-30 11:10:00,56.61,56.66,56.55,56.58,70524.0,48.4976,48.5404,48.4462,48.4719,70524.0
2020-06-30 11:15:00,56.59,56.66,56.58,56.63,53610.0,48.4805,48.5404,48.4719,48.5147,53610.0
2020-06-30 11:20:00,56.63,56.67,56.58,56.66,44617.0,48.5147,48.549,48.4719,48.5404,44617.0
2020-06-30 11:25:00,56.66,56.72,56.63,56.69,92848.0,48.5404,48.5918,48.5147,48.5661,92848.0
2020-06-30 11:30:00,56.69,56.69,56.54,56.56,58077.0,48.5661,48.5661,48.4376,48.4548,58077.0
2020-06-30 11:35:00,56.57,56.57,56.5,56.51,30556.0,48.4633,48.4633,48.4034,48.4119,30556.0
2020-06-30 11:40:00,56.51,56.51,56.41,56.45,142697.0,48.4119,48.4119,48.3263,48.3605,142697.0
2020-06-30 11:45:00,56.44,56.49,56.4,56.46,35607.0,48.352,48.3948,48.3177,48.3691,35607.0
2020-06-30 11:50:00,56.46,56.54,56.45,56.53,83844.0,48.3691,48.4376,48.3605,48.4291,83844.0
2020-06-30 11:55:00,56.53,56.53,56.43,56.45,74576.0,48.4291,48.4291,48.3434,48.3605,74576.0
2020-06-30 12:00:00,56.44,56.45,56.37,56.38,40599.0,48.352,48.3605,48.292,48.3006,40599.0
2020-06-30 12:05:00,56.37,56.39,56.3,56.32,53504.0,48.292,48.3091,48.232,48.2492,53504.0
2020-06-30 12:10:00,56.31,56.36,56.29,56.33,34206.0,48.2406,48.2834,48.2235,48.2577,34206.0
2020-06-30 12:15:00,56.33,56.38,56.31,56.38,37670.0,48.2577,48.3006,48.2406,48.3006,37670.0
2020-06-30 12:20:00,56.38,56.39,56.29,56.29,50554.0,48.3006,48.3091,48.2235,48.2235,50554.0
2020-06-30 12:25:00,56.3,56.33,56.26,56.26,29684.0,48.232,48.2577,48.1978,48.1978,29684.0
2020-06-30 12:30:00,56.26,56.29,56.21,56.22,260132.0,48.1978,48.2235,48.1549,48.1635,260132.0
2020-06-30 12:35:00,56.23,56.27,56.18,56.26,205221.0,48.1721,48.2063,48.1292,48.1978,205221.0
2020-06-30 12:40:00,56.26,56.3,56.11,56.15,144933.0,48.1978,48.232,48.0693,48.1035,144933.0
2020-06-30 12:45:00,56.15,56.16,56.08,56.15,46103.0,48.1035,48.1121,48.0436,48.1035,46103.0
2020-06-30 12:50:00,56.15,56.16,56.08,56.09,67614.0,48.1035,48.1121,48.0436,48.0521,67614.0
2020-06-30 12:55:00,56.1,56.13,56.04,56.06,40385.0,48.0607,48.0864,48.0093,48.0264,40385.0
2020-06-30 13:00:00,56.07,56.11,56.05,56.05,40891.0,48.035,48.0693,48.0179,48.0179,40891.0
2020-06-30 13:05:00,56.04,56.08,56.01,56.03,98504.0,48.0093,48.0436,47.9836,48.0007,98504.0
2020-06-30 13:10:00,56.02,56.07,55.99,56.06,74071.0,47.9922,48.035,47.9665,48.0264,74071.0
2020-06-30 13:15:00,56.05,56.07,56.0,56.06,53575.0,48.0179,48.035,47.975,48.0264,53575.0
2020-06-30 13:20:00,56.06,56.11,56.05,56.06,56976.0,48.0264,48.0693,48.0179,48.0264,56976.0
2020-06-30 13:25:00,56.06,56.1,56.04,56.09,43158.0,48.0264,48.0607,48.0093,48.0521,43158.0
2020-06-30 13:30:00,56.08,56.09,55.96,55.99,123041.0,48.0436,48.0521,47.9408,47.9665,123041.0
2020-06-30 13:35:00,55.98,55.99,55.95,55.96,133125.0,47.9579,47.9665,47.9322,47.9408,133125.0
2020-06-30 13:40:00,55.97,55.97,55.9,55.91,36550.0,47.9493,47.9493,47.8894,47.8979,36550.0
2020-06-30 13:45:00,55.92,55.97,55.89,55.97,44640.0,47.9065,47.9493,47.8808,47.9493,44640.0
2020-06-30 13:50:00,55.96,56.02,55.92,56.0,66661.0,47.9408,47.9922,47.9065,47.975,66661.0
2020-06-30 13:55:00,56.01,56.06,56.0,56.03,48047.0,47.9836,48.0264,47.975,48.0007,48047.0
2020-06-30 14:00:00,56.03,56.03,55.96,56.03,66016.0,48.0007,48.0007,47.9408,48.0007,66016.0
2020-06-30 14:05:00,56.03,56.1,56.03,56.09,99209.0,48.0007,48.0607,48.0007,48.0521,99209.0
2020-06-30 14:10:00,56.09,56.09,56.0,56.03,59400.0,48.0521,48.0521,47.975,48.0007,59400.0
2020-06-30 14:15:00,56.03,56.12,56.0,56.1,111582.0,48.0007,48.0778,47.975,48.0607,111582.0
2020-06-30 14:20:00,56.1,56.12,56.05,56.12,103094.0,48.0607,48.0778,48.0179,48.0778,103094.0
2020-06-30 14:25:00,56.12,56.23,56.1,56.22,94846.0,48.0778,48.1721,48.0607,48.1635,94846.0
2020-06-30 14:30:00,56.22,56.24,56.2,56.23,83346.0,48.1635,48.1806,48.1464,48.1721,83346.0
2020-06-30 14:35:00,56.23,56.25,56.18,56.2,65786.0,48.1721,48.1892,48.1292,48.1464,65786.0
2020-06-30 14:40:00,56.21,56.27,56.18,56.26,75265.0,48.1549,48.2063,48.1292,48.1978,75265.0
2020-06-30 14:45:00,56.26,56.26,56.19,56.22,43628.0,48.1978,48.1978,48.1378,48.1635,43628.0
2020-06-30 14:50:00,56.22,56.3,56.22,56.27,136989.0,48.1635,48.232,48.1635,48.2063,136989.0
2020-06-30 14:55:00,56.27,56.29,56.21,56.23,118981.0,48.2063,48.2235,48.1549,48.1721,118981.0
2020-06-30 15:00:00,56.24,56.25,56.09,56.14,234732.0,48.1806,48.1892,48.0521,48.095,234732.0
2020-06-30 15:05:00,56.13,56.17,56.09,56.11,108448.0,48.0864,48.1207,48.0521,48.0693,108448.0
2020-06-30 15:10:00,56.11,56.19,56.08,56.18,154112.0,48.0693,48.1378,48.0436,48.1292,154112.0
2020-06-30 15:15:00,56.19,56.23,56.12,56.23,192292.0,48.1378,48.1721,48.0778,48.1721,192292.0
2020-06-30 15:20:00,56.23,56.28,56.22,56.25,89156.0,48.1721,48.2149,48.1635,48.1892,89156.0
2020-06-30 15:25:00,56.25,56.31,56.23,56.29,128306.0,48.1892,48.2406,48.1721,48.2235,128306.0
2020-06-30 15:30:00,56.29,56.37,56.26,56.36,325974.0,48.2235,48.292,48.1978,48.2834,325974.0
2020-06-30 15:35:00,56.37,56.41,56.35,56.41,266464.0,48.292,48.3263,48.2749,48.3263,266464.0
2020-06-30 15:40:00,56.41,56.43,56.34,56.38,252063.0,48.3263,48.3434,48.2663,48.3006,252063.0
2020-06-30 15:45:00,56.38,56.49,56.34,56.39,802264.0,48.3006,48.3948,48.2663,48.3091,802264.0
2020-06-30 15:50:00,56.4,56.74,56.39,56.69,720849.0,48.3177,48.609,48.3091,48.5661,720849.0
2020-06-30 15:55:00,56.68,56.68,56.39,56.44,2124443.0,48.5576,48.5576,48.3091,48.352,2124443.0
2020-07-01 09:30:00,56.48,56.77,56.38,56.77,241934.0,48.3862,48.6347,48.3006,48.6347,241934.0
2020-07-01 09:35:00,56.78,56.98,56.76,56.93,312996.0,48.6432,48.8146,48.6261,48.7718,312996.0
2020-07-01 09:40:00,56.93,57.09,56.92,57.04,504079.0,48.7718,48.9088,48.7632,48.866,504079.0
2020-07-01 09:45:00,57.04,57.16,56.95,57.14,388176.0,48.866,48.9688,48.7889,48.9517,388176.0
2020-07-01 09:50:00,57.13,57.19,57.03,57.08,373901.0,48.9431,48.9945,48.8574,48.9003,373901.0
2020-07-01 09:55:00,57.08,57.11,56.98,57.02,340677.0,48.9003,48.926,48.8146,48.8489,340677.0
2020-07-01 10:00:00,57.03,57.27,57.03,57.12,195740.0,48.8574,49.063,48.8574,48.9345,195740.0
2020-07-01 10:05:00,57.12,57.2,57.09,57.14,85175.0,48.9345,49.0031,48.9088,48.9517,85175.0
2020-07-01 10:10:00,57.15,57.31,57.13,57.22,136788.0,48.9602,49.0973,48.9431,49.0202,136788.0
2020-07-01 10:15:00,57.23,57.26,57.16,57.18,95683.0,49.0288,49.0545,48.9688,48.9859,95683.0
2020-07-01 10:20:00,57.18,57.21,57.08,57.16,128881.0,48.9859,49.0116,48.9003,48.9688,128881.0
2020-07-01 10:25:00,57.16,57.24,57.12,57.22,100517.0,48.9688,49.0373,48.9345,49.0202,100517.0
2020-07-01 10:30:00,57.23,57.28,57.15,57.2,100855.0,49.0288,49.0716,48.9602,49.0031,100855.0
2020-07-01 10:35:00,57.2,57.21,57.04,57.1,78435.0,49.0031,49.0116,48.866,48.9174,78435.0
2020-07-01 10:40:00,57.09,57.18,57.08,57.08,101499.0,48.9088,48.9859,48.9003,48.9003,101499.0
2020-07-01 10:45:00,57.07,57.11,56.98,56.99,95786.0,48.8917,48.926,48.8146,48.8232,95786.0
2020-07-01 10:50:00,56.99,57.14,56.96,57.04,142043.0,48.8232,48.9517,48.7975,48.866,142043.0
2020-07-01 10:55:00,57.04,57.23,57.01,57.23,159071.0,48.866,49.0288,48.8403,49.0288,159071.0
2020-07-01 11:00:00,57.24,57.25,57.15,57.18,121328.0,49.0373,49.0459,48.9602,48.9859,121328.0
2020-07-01 11:05:00,57.18,57.28,57.16,57.23,116238.0,48.9859,49.0716,48.9688,49.0288,116238.0
2020-07-01 11:10:00,57.23,57.23,57.1,57.18,97009.0,49.0288,49.0288,48.9174,48.9859,97009.0
2020-07-01 11:15:00,57.18,57.24,57.06,57.11,128908.0,48.9859,49.0373,48.8831,48.926,128908.0
2020-07-01 11:20:00,57.1,57.11,57.04,57.05,72826.0,48.9174,48.926,48.866,48.8746,72826.0
2020-07-01 11:25:00,57.06,57.17,56.99,57.02,231885.0,48.8831,48.9774,48.8232,48.8489,231885.0
2020-07-01 11:30:00,57.03,57.07,57.01,57.07,122112.0,48.8574,48.8917,48.8403,48.8917,122112.0
2020-07-01 11:35:00,57.06,57.14,57.05,57.12,77558.0,48.8831,48.9517,48.8746,48.9345,77558.0
2020-07-01 11:40:00,57.13,57.19,57.1,57.17,93791.0,48.9431,48.9945,48.9174,48.9774,93791.0
2020-07-01 11:45:00,57.17,57.38,57.17,57.37,96873.0,48.9774,49.1573,48.9774,49.1487,96873.0
2020-07-01 11:50:00,57.37,57.45,57.35,57.35,209177.0,49.1487,49.2172,49.1316,49.1316,209177.0
2020-07-01 11:55:00,57.35,57.42,57.34,57.38,167426.0,49.1316,49.1915,49.123,49.1573,167426.0
2020-07-01 12:00:00,57.38,57.41,57.36,57.38,83440.0,49.1573,49.183,49.1401,49.1573,83440.0
2020-07-01 12:05:00,57.37,57.42,57.35,57.4,105794.0,49.1487,49.1915,49.1316,49.1744,105794.0
2020-07-01 12:10:00,57.41,57.46,57.37,57.45,171471.0,49.183,49.2258,49.1487,49.2172,171471.0
2020-07-01 12:15:00,57.45,57.6,57.44,57.55,171828.0,49.2172,49.3457,49.2087,49.3029,171828.0
2020-07-01 12:20:00,57.56,57.62,57.54,57.58,105881.0,49.3115,49.3629,49.2943,49.3286,105881.0
2020-07-01 12:25:00,57.58,57.61,57.55,57.59,81173.0,49.3286,49.3543,49.3029,49.3372,81173.0
2020-07-01 12:30:00,57.58,57.58,57.54,57.56,86751.0,49.3286,49.3286,49.2943,49.3115,86751.0
2020-07-01 12:35:00,57.57,57.65,57.55,57.61,217995.0,49.32,49.3886,49.3029,49.3543,217995.0
2020-07-01 12:40:00,57.61,57.68,57.61,57.62,155482.0,49.3543,49.4143,49.3543,49.3629,155482.0
2020-07-01 12:45:00,57.62,57.66,57.47,57.49,757931.0,49.3629,49.3971,49.2344,49.2515,757931.0
2020-07-01 12:50:00,57.5,57.53,57.41,57.49,159093.0,49.2601,49.2858,49.183,49.2515,159093.0
2020-07-01 12:55:00,57.49,57.54,57.44,57.48,98430.0,49.2515,49.2943,49.2087,49.2429,98430.0
2020-07-01 13:00:00,57.48,57.52,57.44,57.5,141479.0,49.2429,49.2772,49.2087,49.2601,141479.0
2020-07-01 13:05:00,57.51,57.54,57.49,57.52,76182.0,49.2686,49.2943,49.2515,49.2772,76182.0
2020-07-01 13:10:00,57.52,57.57,57.48,57.55,175714.0,49.2772,49.32,49.2429,49.3029,175714.0
2020-07-01 13:15:00,57.56,57.58,57.51,57.52,193780.0,49.3115,49.3286,49.2686,49.2772,193780.0
2020-07-01 13:20:00,57.52,57.58,57.51,57.58,164305.0,49.2772,49.3286,49.2686,49.3286,164305.0
2020-07-01 13:25:00,57.57,57.59,57.56,57.59,95066.0,49.32,49.3372,49.3115,49.3372,95066.0
2020-07-01 13:30:00,57.58,57.61,57.53,57.55,65053.0,49.3286,49.3543,49.2858,49.3029,65053.0
2020-07-01 13:35:00,57.55,57.59,57.53,57.58,69667.0,49.3029,49.3372,49.2858,49.3286,69667.0
2020-07-01 13:40:00,57.58,57.58,57.44,57.48,186735.0,49.3286,49.3286,49.2087,49.2429,186735.0
2020-07-01 13:45:00,57.48,57.52,57.46,57.5,70166.0,49.2429,49.2772,49.2258,49.2601,70166.0
2020-07-01 13:50:00,57.49,57.56,57.47,57.53,123086.0,49.2515,49.3115,49.2344,49.2858,123086.0
2020-07-01 13:55:00,57.54,57.57,57.53,57.57,59842.0,49.2943,49.32,49.2858,49.32,59842.0
2020-07-01 14:00:00,57.57,57.67,57.56,57.62,114343.0,49.32,49.4057,49.3115,49.3629,114343.0
2020-07-01 14:05:00,57.63,57.64,57.57,57.6,78881.0,49.3714,49.38,49.32,49.3457,78881.0
2020-07-01 14:10:00,57.61,57.64,57.57,57.6,61957.0,49.3543,49.38,49.32,49.3457,61957.0
2020-07-01 14:15:00,57.6,57.63,57.57,57.61,61978.0,49.3457,49.3714,49.32,49.3543,61978.0
2020-07-01 14:20:00,57.61,57.64,57.55,57.58,133411.0,49.3543,49.38,49.3029,49.3286,133411.0
2020-07-01 14:25:00,57.59,57.73,57.58,57.69,156036.0,49.3372,49.4571,49.3286,49.4228,156036.0
2020-07-01 14:30:00,57.69,57.74,57.62,57.66,313452.0,49.4228,49.4657,49.3629,49.3971,313452.0
2020-07-01 14:35:00,57.66,57.66,57.61,57.63,174163.0,49.3971,49.3971,49.3543,49.3714,174163.0
2020-07-01 14:40:00,57.63,57.76,57.63,57.71,268797.0,49.3714,49.4828,49.3714,49.44,268797.0
2020-07-01 14:45:00,57.71,57.74,57.69,57.73,125651.0,49.44,49.4657,49.4228,49.4571,125651.0
2020-07-01 14:50:00,57.73,57.81,57.72,57.8,131292.0,49.4571,49.5256,49.4485,49.5171,131292.0
2020-07-01 14:55:00,57.8,57.86,57.78,57.83,160787.0,49.5171,49.5685,49.4999,49.5428,160787.0
2020-07-01 15:00:00,57.83,57.9,57.78,57.89,196282.0,49.5428,49.6027,49.4999,49.5942,196282.0
2020-07-01 15:05:00,57.89,57.91,57.81,57.83,231280.0,49.5942,49.6113,49.5256,49.5428,231280.0
2020-07-01 15:10:00,57.82,57.87,57.78,57.86,317386.0,49.5342,49.577,49.4999,49.5685,317386.0
2020-07-01 15:15:00,57.85,57.86,57.77,57.79,301180.0,49.5599,49.5685,49.4914,49.5085,301180.0
2020-07-01 15:20:00,57.78,57.86,57.78,57.85,241263.0,49.4999,49.5685,49.4999,49.5599,241263.0
2020-07-01 15:25:00,57.85,57.9,57.85,57.87,160917.0,49.5599,49.6027,49.5599,49.577,160917.0
2020-07-01 15:30:00,57.87,57.9,57.79,57.84,299797.0,49.577,49.6027,49.5085,49.5513,299797.0
2020-07-01 15:35:00,57.84,57.86,57.8,57.83,372644.0,49.5513,49.5685,49.5171,49.5428,372644.0
2020-07-01 15:40:00,57.83,57.86,57.78,57.85,380928.0,49.5428,49.5685,49.4999,49.5599,380928.0
2020-07-01 15:45:00,57.85,57.98,57.81,57.97,447748.0,49.5599,49.6713,49.5256,49.6627,447748.0
2020-07-01 15:50:00,57.97,58.0,57.79,57.8,1021335.0,49.6627,49.6884,49.5085,49.5171,1021335.0
2020-07-01 15:55:00,57.8,57.85,57.7,57.75,2597749.0,49.5171,49.5599,49.4314,49.4742,2597749.0
2020-07-02 09:30:00,58.16,58.38,58.16,58.36,223793.0,49.8255,50.014,49.8255,49.9968,223793.0
2020-07-02 09:35:00,58.36,58.46,58.19,58.21,240664.0,49.9968,50.0825,49.8512,49.8683,240664.0
2020-07-02 09:40:00,58.2,58.24,58.08,58.21,177826.0,49.8598,49.894,49.757,49.8683,177826.0
2020-07-02 09:45:00,58.21,58.47,58.19,58.37,156664.0,49.8683,50.0911,49.8512,50.0054,156664.0
2020-07-02 09:50:00,58.37,58.42,58.23,58.32,143866.0,50.0054,50.0482,49.8855,49.9626,143866.0
2020-07-02 09:55:00,58.32,58.44,58.3,58.42,85708.0,49.9626,50.0654,49.9454,50.0482,85708.0
2020-07-02 10:00:00,58.43,58.5,58.36,58.48,177323.0,50.0568,50.1168,49.9968,50.0996,177323.0
2020-07-02 10:05:00,58.47,58.52,58.38,58.38,126366.0,50.0911,50.1339,50.014,50.014,126366.0
2020-07-02 10:10:00,58.39,58.42,58.17,58.19,91234.0,50.0225,50.0482,49.8341,49.8512,91234.0
2020-07-02 10:15:00,58.19,58.27,58.15,58.21,116943.0,49.8512,49.9197,49.8169,49.8683,116943.0
2020-07-02 10:20:00,58.21,58.22,58.05,58.07,176395.0,49.8683,49.8769,49.7313,49.7484,176395.0
2020-07-02 10:25:00,58.07,58.19,58.07,58.13,143657.0,49.7484,49.8512,49.7484,49.7998,143657.0
2020-07-02 10:30:00,58.12,58.2,58.09,58.16,166885.0,49.7912,49.8598,49.7655,49.8255,166885.0
2020-07-02 10:35:00,58.18,58.29,58.15,58.26,139345.0,49.8426,49.9369,49.8169,49.9112,139345.0
2020-07-02 10:40:00,58.26,58.27,58.09,58.11,118388.0,49.9112,49.9197,49.7655,49.7827,118388.0
2020-07-02 10:45:00,58.11,58.21,58.08,58.11,454185.0,49.7827,49.8683,49.757,49.7827,454185.0
2020-07-02 10:50:00,58.1,58.1,57.96,58.01,223902.0,49.7741,49.7741,49.6542,49.697,223902.0
2020-07-02 10:55:00,58.02,58.1,57.98,57.99,155121.0,49.7056,49.7741,49.6713,49.6799,155121.0
2020-07-02 11:00:00,57.99,58.04,57.95,58.0,156708.0,49.6799,49.7227,49.6456,49.6884,156708.0
2020-07-02 11:05:00,58.0,58.11,57.99,58.04,122673.0,49.6884,49.7827,49.6799,49.7227,122673.0
2020-07-02 11:10:00,58.04,58.07,57.96,58.05,140329.0,49.7227,49.7484,49.6542,49.7313,140329.0
2020-07-02 11:15:00,58.06,58.1,57.98,58.09,163079.0,49.7398,49.7741,49.6713,49.7655,163079.0
2020-07-02 11:20:00,58.09,58.22,58.09,58.2,151080.0,49.7655,49.8769,49.7655,49.8598,151080.0
2020-07-02 11:25:00,58.19,58.23,58.14,58.2,309793.0,49.8512,49.8855,49.8084,49.8598,309793.0
2020-07-02 11:30:00,58.2,58.37,58.2,58.33,201904.0,49.8598,50.0054,49.8598,49.9711,201904.0
2020-07-02 11:35:00,58.33,58.34,58.24,58.3,120530.0,49.9711,49.9797,49.894,49.9454,120530.0
2020-07-02 11:40:00,58.31,58.4,58.31,58.39,95520.0,49.954,50.0311,49.954,50.0225,95520.0
2020-07-02 11:45:00,58.38,58.4,58.27,58.28,150243.0,50.014,50.0311,49.9197,49.9283,150243.0
2020-07-02 11:50:00,58.28,58.31,58.21,58.27,63781.0,49.9283,49.954,49.8683,49.9197,63781.0
2020-07-02 11:55:00,58.28,58.33,58.21,58.28,88972.0,49.9283,49.9711,49.8683,49.9283,88972.0
2020-07-02 12:00:00,58.28,58.3,58.11,58.11,104896.0,49.9283,49.9454,49.7827,49.7827,104896.0
2020-07-02 12:05:00,58.12,58.2,58.11,58.19,94457.0,49.7912,49.8598,49.7827,49.8512,94457.0
2020-07-02 12:10:00,58.19,58.24,58.17,58.18,65898.0,49.8512,49.894,49.8341,49.8426,65898.0
2020-07-02 12:15:00,58.18,58.18,58.1,58.13,76671.0,49.8426,49.8426,49.7741,49.7998,76671.0
2020-07-02 12:20:00,58.12,58.18,58.06,58.15,68211.0,49.7912,49.8426,49.7398,49.8169,68211.0
2020-07-02 12:25:00,58.14,58.2,58.13,58.2,83967.0,49.8084,49.8598,49.7998,49.8598,83967.0
2020-07-02 12:30:00,58.2,58.2,58.06,58.09,78464.0,49.8598,49.8598,49.7398,49.7655,78464.0
2020-07-02 12:35:00,58.08,58.12,58.02,58.1,52667.0,49.757,49.7912,49.7056,49.7741,52667.0
2020-07-02 12:40:00,58.1,58.16,58.08,58.15,39148.0,49.7741,49.8255,49.757,49.8169,39148.0
2020-07-02 12:45:00,58.15,58.24,58.14,58.2,35908.0,49.8169,49.894,49.8084,49.8598,35908.0
2020-07-02 12:50:00,58.2,58.26,58.17,58.21,67644.0,49.8598,49.9112,49.8341,49.8683,67644.0
2020-07-02 12:55:00,58.22,58.22,58.14,58.17,59664.0,49.8769,49.8769,49.8084,49.8341,59664.0
2020-07-02 13:00:00,58.17,58.2,58.14,58.15,140095.0,49.8341,49.8598,49.8084,49.8169,140095.0
2020-07-02 13:05:00,58.14,58.22,58.14,58.22,113016.0,49.8084,49.8769,49.8084,49.8769,113016.0
2020-07-02 13:10:00,58.21,58.22,58.17,58.19,91746.0,49.8683,49.8769,49.8341,49.8512,91746.0
2020-07-02 13:15:00,58.19,58.19,58.09,58.1,90904.0,49.8512,49.8512,49.7655,49.7741,90904.0
2020-07-02 13:20:00,58.11,58.2,58.1,58.2,131133.0,49.7827,49.8598,49.7741,49.8598,131133.0
2020-07-02 13:25:00,58.19,58.2,58.14,58.2,52266.0,49.8512,49.8598,49.8084,49.8598,52266.0
2020-07-02 13:30:00,58.19,58.23,58.17,58.21,86346.0,49.8512,49.8855,49.8341,49.8683,86346.0
2020-07-02 13:35:00,58.2,58.25,58.19,58.24,104226.0,49.8598,49.9026,49.8512,49.894,104226.0
2020-07-02 13:40:00,58.24,58.33,58.22,58.31,71570.0,49.894,49.9711,49.8769,49.954,71570.0
2020-07-02 13:45:00,58.3,58.36,58.29,58.36,118089.0,49.9454,49.9968,49.9369,49.9968,118089.0
2020-07-02 13:50:00,58.36,58.38,58.34,58.37,104799.0,49.9968,50.014,49.9797,50.0054,104799.0
2020-07-02 13:55:00,58.38,58.41,58.28,58.28,170934.0,50.014,50.0397,49.9283,49.9283,170934.0
2020-07-02 14:00:00,58.29,58.32,58.21,58.22,146813.0,49.9369,49.9626,49.8683,49.8769,146813.0
2020-07-02 14:05:00,58.22,58.3,58.21,58.27,83660.0,49.8769,49.9454,49.8683,49.9197,83660.0
2020-07-02 14:10:00,58.26,58.27,58.21,58.25,59335.0,49.9112,49.9197,49.8683,49.9026,59335.0
2020-07-02 14:15:00,58.24,58.28,58.23,58.28,111420.0,49.894,49.9283,49.8855,49.9283,111420.0
2020-07-02 14:20:00,58.27,58.33,58.25,58.32,55148.0,49.9197,49.9711,49.9026,49.9626,55148.0
2020-07-02 14:25:00,58.32,58.33,58.29,58.32,96127.0,49.9626,49.9711,49.9369,49.9626,96127.0
2020-07-02 14:30:00,58.33,58.35,58.31,58.33,46749.0,49.9711,49.9883,49.954,49.9711,46749.0
2020-07-02 14:35:00,58.34,58.39,58.3,58.35,119274.0,49.9797,50.0225,49.9454,49.9883,119274.0
2020-07-02 14:40:00,58.35,58.35,58.28,58.31,60726.0,49.9883,49.9883,49.9283,49.954,60726.0
2020-07-02 14:45:00,58.31,58.36,58.31,58.35,69579.0,49.954,49.9968,49.954,49.9883,69579.0
2020-07-02 14:50:00,58.35,58.35,58.26,58.28,117249.0,49.9883,49.9883,49.9112,49.9283,117249.0
2020-07-02 14:55:00,58.28,58.3,58.22,58.23,75148.0,49.9283,49.9454,49.8769,49.8855,75148.0
2020-07-02 15:00:00,58.22,58.24,58.13,58.16,152153.0,49.8769,49.894,49.7998,49.8255,152153.0
2020-07-02 15:05:00,58.16,58.22,58.15,58.22,120970.0,49.8255,49.8769,49.8169,49.8769,120970.0
2020-07-02 15:10:00,58.22,58.24,58.18,58.21,133585.0,49.8769,49.894,49.8426,49.8683,133585.0
2020-07-02 15:15:00,58.21,58.25,58.18,58.21,153683.0,49.8683,49.9026,49.8426,49.8683,153683.0
2020-07-02 15:20:00,58.2,58.22,58.17,58.19,78715.0,49.8598,49.8769,49.8341,49.8512,78715.0
2020-07-02 15:25:00,58.19,58.2,58.1,58.13,146388.0,49.8512,49.8598,49.7741,49.7998,146388.0
2020-07-02 15:30:00,58.13,58.14,58.03,58.07,306214.0,49.7998,49.8084,49.7141,49.7484,306214.0
2020-07-02 15:35:00,58.06,58.12,58.01,58.08,222282.0,49.7398,49.7912,49.697,49.757,222282.0
2020-07-02 15:40:00,58.09,58.1,58.02,58.04,171644.0,49.7655,49.7741,49.7056,49.7227,171644.0
2020-07-02 15:45:00,58.04,58.05,57.96,57.99,243485.0,49.7227,49.7313,49.6542,49.6799,243485.0
2020-07-02 15:50:00,57.98,57.98,57.81,57.82,358933.0,49.6713,49.6713,49.5256,49.5342,358933.0
2020-07-02 15:55:00,57.82,57.94,57.75,57.92,1381141.0,49.5342,49.637,49.4742,49.6199,1381141.0
2020-07-06 09:30:00,58.11,58.45,58.05,58.44,295163.0,49.7827,50.0739,49.7313,50.0654,295163.0
2020-07-06 09:35:00,58.45,58.49,58.33,58.4,239941.0,50.0739,50.1082,49.9711,50.0311,239941.0
2020-07-06 09:40:00,58.4,58.46,58.24,58.29,377072.0,50.0311,50.0825,49.894,49.9369,377072.0
2020-07-06 09:45:00,58.27,58.37,58.17,58.34,393925.0,49.9197,50.0054,49.8341,49.9797,393925.0
2020-07-06 09:50:00,58.34,58.38,58.19,58.27,282162.0,49.9797,50.014,49.8512,49.9197,282162.0
2020-07-06 09:55:00,58.27,58.29,58.06,58.11,194730.0,49.9197,49.9369,49.7398,49.7827,194730.0
2020-07-06 10:00:00,58.12,58.28,57.91,57.92,304556.0,49.7912,49.9283,49.6113,49.6199,304556.0
2020-07-06 10:05:00,57.93,57.94,57.8,57.8,543728.0,49.6284,49.637,49.5171,49.5171,543728.0
2020-07-06 10:10:00,57.78,57.81,57.67,57.73,308208.0,49.4999,49.5256,49.4057,49.4571,308208.0
2020-07-06 10:15:00,57.73,57.85,57.7,57.76,511043.0,49.4571,49.5599,49.4314,49.4828,511043.0
2020-07-06 10:20:00,57.76,57.78,57.57,57.59,251509.0,49.4828,49.4999,49.32,49.3372,251509.0
2020-07-06 10:25:00,57.59,57.62,57.51,57.55,289280.0,49.3372,49.3629,49.2686,49.3029,289280.0
2020-07-06 10:30:00,57.55,57.55,57.44,57.47,185854.0,49.3029,49.3029,49.2087,49.2344,185854.0
2020-07-06 10:35:00,57.48,57.49,57.39,57.43,291161.0,49.2429,49.2515,49.1658,49.2001,291161.0
2020-07-06 10:40:00,57.44,57.5,57.36,57.37,330129.0,49.2087,49.2601,49.1401,49.1487,330129.0
2020-07-06 10:45:00,57.37,57.41,57.28,57.28,322590.0,49.1487,49.183,49.0716,49.0716,322590.0
2020-07-06 10:50:00,57.28,57.35,57.24,57.33,288341.0,49.0716,49.1316,49.0373,49.1144,288341.0
2020-07-06 10:55:00,57.33,57.33,57.24,57.25,127105.0,49.1144,49.1144,49.0373,49.0459,127105.0
2020-07-06 11:00:00,57.26,57.36,57.25,57.34,76917.0,49.0545,49.1401,49.0459,49.123,76917.0
2020-07-06 11:05:00,57.34,57.35,57.29,57.31,85635.0,49.123,49.1316,49.0802,49.0973,85635.0
2020-07-06 11:10:00,57.31,57.31,57.21,57.23,85027.0,49.0973,49.0973,49.0116,49.0288,85027.0
2020-07-06 11:15:00,57.23,57.29,57.22,57.28,43941.0,49.0288,49.0802,49.0202,49.0716,43941.0
2020-07-06 11:20:00,57.29,57.31,57.24,57.25,95863.0,49.0802,49.0973,49.0373,49.0459,95863.0
2020-07-06 11:25:00,57.25,57.26,57.2,57.25,107329.0,49.0459,49.0545,49.0031,49.0459,107329.0
2020-07-06 11:30:00,57.25,57.25,57.2,57.22,62851.0,49.0459,49.0459,49.0031,49.0202,62851.0
2020-07-06 11:35:00,57.22,57.27,57.19,57.23,89971.0,49.0202,49.063,48.9945,49.0288,89971.0
2020-07-06 11:40:00,57.23,57.26,57.2,57.2,60589.0,49.0288,49.0545,49.0031,49.0031,60589.0
2020-07-06 11:45:00,57.2,57.22,57.16,57.16,38005.0,49.0031,49.0202,48.9688,48.9688,38005.0
2020-07-06 11:50:00,57.16,57.16,56.99,57.0,110428.0,48.9688,48.9688,48.8232,48.8317,110428.0
2020-07-06 11:55:00,57.0,57.04,56.92,57.02,134474.0,48.8317,48.866,48.7632,48.8489,134474.0
2020-07-06 12:00:00,57.02,57.04,56.91,56.92,53741.0,48.8489,48.866,48.7546,48.7632,53741.0
2020-07-06 12:05:00,56.92,56.94,56.85,56.86,69327.0,48.7632,48.7803,48.7032,48.7118,69327.0
2020-07-06 12:10:00,56.85,56.92,56.8,56.85,104931.0,48.7032,48.7632,48.6604,48.7032,104931.0
2020-07-06 12:15:00,56.84,56.85,56.72,56.82,125946.0,48.6947,48.7032,48.5918,48.6775,125946.0
2020-07-06 12:20:00,56.82,56.89,56.76,56.83,168296.0,48.6775,48.7375,48.6261,48.6861,168296.0
2020-07-06 12:25:00,56.84,56.84,56.72,56.75,145140.0,48.6947,48.6947,48.5918,48.6175,145140.0
2020-07-06 12:30:00,56.74,56.91,56.73,56.89,131376.0,48.609,48.7546,48.6004,48.7375,131376.0
2020-07-06 12:35:00,56.9,56.91,56.81,56.85,181645.0,48.7461,48.7546,48.6689,48.7032,181645.0
2020-07-06 12:40:00,56.84,56.88,56.81,56.81,60872.0,48.6947,48.7289,48.6689,48.6689,60872.0
2020-07-06 12:45:00,56.81,56.89,56.77,56.88,104039.0,48.6689,48.7375,48.6347,48.7289,104039.0
2020-07-06 12:50:00,56.89,56.94,56.87,56.93,134391.0,48.7375,48.7803,48.7204,48.7718,134391.0
2020-07-06 12:55:00,56.93,56.94,56.85,56.89,75068.0,48.7718,48.7803,48.7032,48.7375,75068.0
2020-07-06 13:00:00,56.89,56.99,56.89,56.95,109098.0,48.7375,48.8232,48.7375,48.7889,109098.0
2020-07-06 13:05:00,56.95,57.02,56.91,57.02,82322.0,48.7889,48.8489,48.7546,48.8489,82322.0
2020-07-06 13:10:00,57.01,57.14,57.01,57.05,126903.0,48.8403,48.9517,48.8403,48.8746,126903.0
2020-07-06 13:15:00,57.05,57.14,57.04,57.05,98252.0,48.8746,48.9517,48.866,48.8746,98252.0
2020-07-06 13:20:00,57.05,57.15,57.05,57.09,77684.0,48.8746,48.9602,48.8746,48.9088,77684.0
2020-07-06 13:25:00,57.08,57.13,57.04,57.05,55622.0,48.9003,48.9431,48.866,48.8746,55622.0
2020-07-06 13:30:00,57.05,57.13,57.04,57.13,52985.0,48.8746,48.9431,48.866,48.9431,52985.0
2020-07-06 13:35:00,57.13,57.15,57.09,57.09,55919.0,48.9431,48.9602,48.9088,48.9088,55919.0
2020-07-06 13:40:00,57.1,57.17,57.06,57.15,184183.0,48.9174,48.9774,48.8831,48.9602,184183.0
2020-07-06 13:45:00,57.14,57.17,57.13,57.14,144353.0,48.9517,48.9774,48.9431,48.9517,144353.0
2020-07-06 13:50:00,57.15,57.17,57.11,57.17,53416.0,48.9602,48.9774,48.926,48.9774,53416.0
2020-07-06 13:55:00,57.17,57.22,57.16,57.19,151994.0,48.9774,49.0202,48.9688,48.9945,151994.0
2020-07-06 14:00:00,57.2,57.2,57.1,57.14,65225.0,49.0031,49.0031,48.9174,48.9517,65225.0
2020-07-06 14:05:00,57.13,57.15,57.07,57.11,87618.0,48.9431,48.9602,48.8917,48.926,87618.0
2020-07-06 14:10:00,57.11,57.14,57.08,57.13,66679.0,48.926,48.9517,48.9003,48.9431,66679.0
2020-07-06 14:15:00,57.13,57.14,57.06,57.08,50582.0,48.9431,48.9517,48.8831,48.9003,50582.0
2020-07-06 14:20:00,57.07,57.13,57.05,57.12,134823.0,48.8917,48.9431,48.8746,48.9345,134823.0
2020-07-06 14:25:00,57.13,57.15,57.05,57.13,216957.0,48.9431,48.9602,48.8746,48.9431,216957.0
2020-07-06 14:30:00,57.13,57.17,57.07,57.17,270999.0,48.9431,48.9774,48.8917,48.9774,270999.0
2020-07-06 14:35:00,57.17,57.19,57.16,57.17,116146.0,48.9774,48.9945,48.9688,48.9774,116146.0
2020-07-06 14:40:00,57.16,57.17,57.06,57.08,71249.0,48.9688,48.9774,48.8831,48.9003,71249.0
2020-07-06 14:45:00,57.07,57.09,57.05,57.06,74237.0,48.8917,48.9088,48.8746,48.8831,74237.0
2020-07-06 14:50:00,57.07,57.08,57.0,57.04,75866.0,48.8917,48.9003,48.8317,48.866,75866.0
2020-07-06 14:55:00,57.04,57.05,56.95,56.96,102650.0,48.866,48.8746,48.7889,48.7975,102650.0
2020-07-06 15:00:00,56.96,57.03,56.94,56.96,148588.0,48.7975,48.8574,48.7803,48.7975,148588.0
2020-07-06 15:05:00,56.95,57.04,56.95,56.98,99181.0,48.7889,48.866,48.7889,48.8146,99181.0
2020-07-06 15:10:00,56.98,57.0,56.92,56.95,118992.0,48.8146,48.8317,48.7632,48.7889,118992.0
2020-07-06 15:15:00,56.95,57.01,56.91,56.98,153406.0,48.7889,48.8403,48.7546,48.8146,153406.0
2020-07-06 15:20:00,56.98,57.01,56.94,56.96,171979.0,48.8146,48.8403,48.7803,48.7975,171979.0
2020-07-06 15:25:00,56.96,57.05,56.95,57.01,163483.0,48.7975,48.8746,48.7889,48.8403,163483.0
2020-07-06 15:30:00,57.02,57.04,56.96,57.03,115815.0,48.8489,48.866,48.7975,48.8574,115815.0
2020-07-06 15:35:00,57.04,57.08,57.03,57.05,196951.0,48.866,48.9003,48.8574,48.8746,196951.0
2020-07-06 15:40:00,57.04,57.06,57.01,57.05,113983.0,48.866,48.8831,48.8403,48.8746,113983.0
2020-07-06 15:45:00,57.04,57.16,57.03,57.15,367330.0,48.866,48.9688,48.8574,48.9602,367330.0
2020-07-06 15:50:00,57.16,57.21,57.07,57.17,993623.0,48.9688,49.0116,48.8917,48.9774,993623.0
2020-07-06 15:55:00,57.17,57.19,57.1,57.18,1390525.0,48.9774,48.9945,48.9174,48.9859,1390525.0
2020-07-07 09:30:00,56.56,56.59,56.4,56.48,328541.0,48.4548,48.4805,48.3177,48.3862,328541.0
2020-07-07 09:35:00,56.48,56.56,56.29,56.49,186605.0,48.3862,48.4548,48.2235,48.3948,186605.0
2020-07-07 09:40:00,56.48,56.53,56.4,56.5,167824.0,48.3862,48.4291,48.3177,48.4034,167824.0
2020-07-07 09:45:00,56.51,56.61,56.47,56.48,216387.0,48.4119,48.4976,48.3777,48.3862,216387.0
2020-07-07 09:50:00,56.48,56.54,56.39,56.51,213430.0,48.3862,48.4376,48.3091,48.4119,213430.0
2020-07-07 09:55:00,56.52,56.58,56.42,56.54,145702.0,48.4205,48.4719,48.3348,48.4376,145702.0
2020-07-07 10:00:00,56.53,56.84,56.53,56.84,162607.0,48.4291,48.6947,48.4291,48.6947,162607.0
2020-07-07 10:05:00,56.83,56.88,56.71,56.78,178270.0,48.6861,48.7289,48.5833,48.6432,178270.0
2020-07-07 10:10:00,56.78,56.87,56.69,56.7,104516.0,48.6432,48.7204,48.5661,48.5747,104516.0
2020-07-07 10:15:00,56.69,56.76,56.66,56.76,130698.0,48.5661,48.6261,48.5404,48.6261,130698.0
2020-07-07 10:20:00,56.76,56.8,56.7,56.74,127037.0,48.6261,48.6604,48.5747,48.609,127037.0
2020-07-07 10:25:00,56.74,56.77,56.66,56.75,96013.0,48.609,48.6347,48.5404,48.6175,96013.0
2020-07-07 10:30:00,56.76,56.82,56.72,56.79,98010.0,48.6261,48.6775,48.5918,48.6518,98010.0
2020-07-07 10:35:00,56.79,56.99,56.78,56.97,110739.0,48.6518,48.8232,48.6432,48.806,110739.0
2020-07-07 10:40:00,56.96,56.97,56.84,56.84,129246.0,48.7975,48.806,48.6947,48.6947,129246.0
2020-07-07 10:45:00,56.85,56.91,56.8,56.88,166396.0,48.7032,48.7546,48.6604,48.7289,166396.0
2020-07-07 10:50:00,56.88,57.0,56.88,56.94,107807.0,48.7289,48.8317,48.7289,48.7803,107807.0
2020-07-07 10:55:00,56.94,56.99,56.89,56.9,73841.0,48.7803,48.8232,48.7375,48.7461,73841.0
2020-07-07 11:00:00,56.89,57.04,56.86,57.04,179788.0,48.7375,48.866,48.7118,48.866,179788.0
2020-07-07 11:05:00,57.03,57.04,56.91,56.91,109840.0,48.8574,48.866,48.7546,48.7546,109840.0
2020-07-07 11:10:00,56.9,57.01,56.86,56.87,109380.0,48.7461,48.8403,48.7118,48.7204,109380.0
2020-07-07 11:15:00,56.88,57.0,56.87,56.96,80092.0,48.7289,48.8317,48.7204,48.7975,80092.0
2020-07-07 11:20:00,56.96,56.98,56.89,56.91,61585.0,48.7975,48.8146,48.7375,48.7546,61585.0
2020-07-07 11:25:00,56.89,56.92,56.82,56.88,150904.0,48.7375,48.7632,48.6775,48.7289,150904.0
2020-07-07 11:30:00,56.88,56.9,56.82,56.83,180496.0,48.7289,48.7461,48.6775,48.6861,180496.0
2020-07-07 11:35:00,56.83,56.86,56.79,56.83,105398.0,48.6861,48.7118,48.6518,48.6861,105398.0
2020-07-07 11:40:00,56.83,56.85,56.72,56.79,208797.0,48.6861,48.7032,48.5918,48.6518,208797.0
2020-07-07 11:45:00,56.79,56.81,56.74,56.76,113359.0,48.6518,48.6689,48.609,48.6261,113359.0
2020-07-07 11:50:00,56.77,56.79,56.72,56.73,58231.0,48.6347,48.6518,48.5918,48.6004,58231.0
2020-07-07 11:55:00,56.73,56.73,56.65,56.68,38791.0,48.6004,48.6004,48.5319,48.5576,38791.0
2020-07-07 12:00:00,56.67,56.78,56.67,56.71,106173.0,48.549,48.6432,48.549,48.5833,106173.0
2020-07-07 12:05:00,56.71,56.75,56.66,56.67,50550.0,48.5833,48.6175,48.5404,48.549,50550.0
2020-07-07 12:10:00,56.68,56.72,56.65,56.69,69895.0,48.5576,48.5918,48.5319,48.5661,69895.0
2020-07-07 12:15:00,56.69,56.78,56.67,56.77,83710.0,48.5661,48.6432,48.549,48.6347,83710.0
2020-07-07 12:20:00,56.77,56.8,56.75,56.76,68210.0,48.6347,48.6604,48.6175,48.6261,68210.0
2020-07-07 12:25:00,56.75,56.8,56.72,56.73,55492.0,48.6175,48.6604,48.5918,48.6004,55492.0
2020-07-07 12:30:00,56.73,56.73,56.66,56.7,35169.0,48.6004,48.6004,48.5404,48.5747,35169.0
2020-07-07 12:35:00,56.71,56.75,56.7,56.71,28884.0,48.5833,48.6175,48.5747,48.5833,28884.0
2020-07-07 12:40:00,56.7,56.77,56.7,56.72,53014.0,48.5747,48.6347,48.5747,48.5918,53014.0
2020-07-07 12:45:00,56.73,56.74,56.67,56.72,57225.0,48.6004,48.609,48.549,48.5918,57225.0
2020-07-07 12:50:00,56.72,56.76,56.7,56.74,65208.0,48.5918,48.6261,48.5747,48.609,65208.0
2020-07-07 12:55:00,56.74,56.79,56.73,56.76,38216.0,48.609,48.6518,48.6004,48.6261,38216.0
2020-07-07 13:00:00,56.76,56.82,56.75,56.81,50614.0,48.6261,48.6775,48.6175,48.6689,50614.0
2020-07-07 13:05:00,56.81,56.87,56.79,56.86,105135.0,48.6689,48.7204,48.6518,48.7118,105135.0
2020-07-07 13:10:00,56.86,56.88,56.82,56.85,34518.0,48.7118,48.7289,48.6775,48.7032,34518.0
2020-07-07 13:15:00,56.85,56.94,56.85,56.92,36522.0,48.7032,48.7803,48.7032,48.7632,36522.0
2020-07-07 13:20:00,56.91,56.94,56.88,56.93,57676.0,48.7546,48.7803,48.7289,48.7718,57676.0
2020-07-07 13:25:00,56.92,56.99,56.92,56.97,78808.0,48.7632,48.8232,48.7632,48.806,78808.0
2020-07-07 13:30:00,56.97,56.97,56.9,56.96,37426.0,48.806,48.806,48.7461,48.7975,37426.0
2020-07-07 13:35:00,56.96,56.98,56.93,56.96,56847.0,48.7975,48.8146,48.7718,48.7975,56847.0
2020-07-07 13:40:00,56.97,57.0,56.9,56.98,235468.0,48.806,48.8317,48.7461,48.8146,235468.0
2020-07-07 13:45:00,56.98,57.01,56.94,56.96,163717.0,48.8146,48.8403,48.7803,48.7975,163717.0
2020-07-07 13:50:00,56.96,57.03,56.93,57.03,187653.0,48.7975,48.8574,48.7718,48.8574,187653.0
2020-07-07 13:55:00,57.02,57.04,56.95,57.01,118459.0,48.8489,48.866,48.7889,48.8403,118459.0
2020-07-07 14:00:00,57.01,57.03,56.91,56.92,52725.0,48.8403,48.8574,48.7546,48.7632,52725.0
2020-07-07 14:05:00,56.91,56.95,56.91,56.92,31527.0,48.7546,48.7889,48.7546,48.7632,31527.0
2020-07-07 14:10:00,56.93,57.01,56.92,57.01,63219.0,48.7718,48.8403,48.7632,48.8403,63219.0
2020-07-07 14:15:00,57.01,57.03,56.99,57.0,45762.0,48.8403,48.8574,48.8232,48.8317,45762.0
2020-07-07 14:20:00,56.99,57.03,56.99,57.0,41198.0,48.8232,48.8574,48.8232,48.8317,41198.0
2020-07-07 14:25:00,57.0,57.04,56.99,57.02,182851.0,48.8317,48.866,48.8232,48.8489,182851.0
2020-07-07 14:30:00,57.02,57.04,56.92,56.93,101273.0,48.8489,48.866,48.7632,48.7718,101273.0
2020-07-07 14:35:00,56.94,56.98,56.89,56.97,66783.0,48.7803,48.8146,48.7375,48.806,66783.0
2020-07-07 14:40:00,56.97,57.0,56.94,56.99,59602.0,48.806,48.8317,48.7803,48.8232,59602.0
2020-07-07 14:45:00,56.99,57.06,56.98,57.03,70759.0,48.8232,48.8831,48.8146,48.8574,70759.0
2020-07-07 14:50:00,57.03,57.05,57.0,57.0,104477.0,48.8574,48.8746,48.8317,48.8317,104477.0
2020-07-07 14:55:00,57.0,57.06,56.99,57.06,124710.0,48.8317,48.8831,48.8232,48.8831,124710.0
2020-07-07 15:00:00,57.05,57.08,57.02,57.02,180192.0,48.8746,48.9003,48.8489,48.8489,180192.0
2020-07-07 15:05:00,57.03,57.12,57.03,57.11,130125.0,48.8574,48.9345,48.8574,48.926,130125.0
2020-07-07 15:10:00,57.12,57.14,57.09,57.12,65656.0,48.9345,48.9517,48.9088,48.9345,65656.0
2020-07-07 15:15:00,57.11,57.17,57.11,57.14,75387.0,48.926,48.9774,48.926,48.9517,75387.0
2020-07-07 15:20:00,57.15,57.18,57.09,57.11,77253.0,48.9602,48.9859,48.9088,48.926,77253.0
2020-07-07 15:25:00,57.12,57.15,57.07,57.15,70425.0,48.9345,48.9602,48.8917,48.9602,70425.0
2020-07-07 15:30:00,57.14,57.16,57.0,57.01,162556.0,48.9517,48.9688,48.8317,48.8403,162556.0
2020-07-07 15:35:00,57.02,57.04,56.96,57.02,278940.0,48.8489,48.866,48.7975,48.8489,278940.0
2020-07-07 15:40:00,57.02,57.02,56.94,56.97,95566.0,48.8489,48.8489,48.7803,48.806,95566.0
2020-07-07 15:45:00,56.96,56.98,56.91,56.94,141242.0,48.7975,48.8146,48.7546,48.7803,141242.0
2020-07-07 15:50:00,56.95,56.95,56.86,56.88,482800.0,48.7889,48.7889,48.7118,48.7289,482800.0
2020-07-07 15:55:00,56.87,57.05,56.87,56.96,1159084.0,48.7204,48.8746,48.7204,48.7975,1159084.0
2020-07-08 09:30:00,56.87,57.0,56.77,56.85,428743.0,48.7204,48.8317,48.6347,48.7032,428743.0
2020-07-08 09:35:00,56.84,56.91,56.79,56.88,146384.0,48.6947,48.7546,48.6518,48.7289,146384.0
2020-07-08 09:40:00,56.88,57.01,56.86,56.96,153452.0,48.7289,48.8403,48.7118,48.7975,153452.0
2020-07-08 09:45:00,56.97,57.11,56.96,57.1,171130.0,48.806,48.926,48.7975,48.9174,171130.0
2020-07-08 09:50:00,57.1,57.1,57.0,57.0,272180.0,48.9174,48.9174,48.8317,48.8317,272180.0
2020-07-08 09:55:00,57.0,57.07,56.97,56.98,154666.0,48.8317,48.8917,48.806,48.8146,154666.0
2020-07-08 10:00:00,56.99,57.06,56.94,57.0,100443.0,48.8232,48.8831,48.7803,48.8317,100443.0
2020-07-08 10:05:00,57.01,57.03,56.92,56.96,73670.0,48.8403,48.8574,48.7632,48.7975,73670.0
2020-07-08 10:10:00,56.96,56.96,56.82,56.84,72455.0,48.7975,48.7975,48.6775,48.6947,72455.0
2020-07-08 10:15:00,56.84,56.88,56.76,56.78,81134.0,48.6947,48.7289,48.6261,48.6432,81134.0
2020-07-08 10:20:00,56.77,56.89,56.77,56.87,113450.0,48.6347,48.7375,48.6347,48.7204,113450.0
2020-07-08 10:25:00,56.87,56.97,56.85,56.93,78803.0,48.7204,48.806,48.7032,48.7718,78803.0
2020-07-08 10:30:00,56.93,56.97,56.88,56.9,39800.0,48.7718,48.806,48.7289,48.7461,39800.0
2020-07-08 10:35:00,56.89,56.91,56.83,56.89,49846.0,48.7375,48.7546,48.6861,48.7375,49846.0
2020-07-08 10:40:00,56.9,57.02,56.88,56.94,62848.0,48.7461,48.8489,48.7289,48.7803,62848.0
2020-07-08 10:45:00,56.93,57.0,56.91,57.0,30312.0,48.7718,48.8317,48.7546,48.8317,30312.0
2020-07-08 10:50:00,57.0,57.04,56.98,57.02,39012.0,48.8317,48.866,48.8146,48.8489,39012.0
2020-07-08 10:55:00,57.03,57.05,56.98,57.02,47537.0,48.8574,48.8746,48.8146,48.8489,47537.0
2020-07-08 11:00:00,57.02,57.02,56.91,56.96,80748.0,48.8489,48.8489,48.7546,48.7975,80748.0
2020-07-08 11:05:00,56.96,57.01,56.89,56.92,70552.0,48.7975,48.8403,48.7375,48.7632,70552.0
2020-07-08 11:10:00,56.91,57.01,56.91,56.97,38754.0,48.7546,48.8403,48.7546,48.806,38754.0
2020-07-08 11:15:00,56.98,57.01,56.92,56.96,68187.0,48.8146,48.8403,48.7632,48.7975,68187.0
2020-07-08 11:20:00,56.96,57.03,56.93,56.94,42487.0,48.7975,48.8574,48.7718,48.7803,42487.0
2020-07-08 11:25:00,56.94,56.94,56.83,56.94,72001.0,48.7803,48.7803,48.6861,48.7803,72001.0
2020-07-08 11:30:00,56.95,57.01,56.92,57.0,88848.0,48.7889,48.8403,48.7632,48.8317,88848.0
2020-07-08 11:35:00,56.99,57.06,56.99,57.04,40501.0,48.8232,48.8831,48.8232,48.866,40501.0
2020-07-08 11:40:00,57.05,57.11,57.05,57.1,107146.0,48.8746,48.926,48.8746,48.9174,107146.0
2020-07-08 11:45:00,57.1,57.16,57.09,57.12,76910.0,48.9174,48.9688,48.9088,48.9345,76910.0
2020-07-08 11:50:00,57.12,57.15,57.06,57.1,68950.0,48.9345,48.9602,48.8831,48.9174,68950.0
2020-07-08 11:55:00,57.09,57.11,57.02,57.02,77985.0,48.9088,48.926,48.8489,48.8489,77985.0
2020-07-08 12:00:00,57.03,57.06,56.98,57.0,45596.0,48.8574,48.8831,48.8146,48.8317,45596.0
2020-07-08 12:05:00,57.01,57.06,57.0,57.06,44212.0,48.8403,48.8831,48.8317,48.8831,44212.0
2020-07-08 12:10:00,57.06,57.13,57.06,57.12,74230.0,48.8831,48.9431,48.8831,48.9345,74230.0
2020-07-08 12:15:00,57.12,57.17,57.1,57.17,54466.0,48.9345,48.9774,48.9174,48.9774,54466.0
2020-07-08 12:20:00,57.17,57.2,57.17,57.17,54448.0,48.9774,49.0031,48.9774,48.9774,54448.0
2020-07-08 12:25:00,57.18,57.25,57.18,57.24,39340.0,48.9859,49.0459,48.9859,49.0373,39340.0
2020-07-08 12:30:00,57.25,57.32,57.24,57.29,59004.0,49.0459,49.1059,49.0373,49.0802,59004.0
2020-07-08 12:35:00,57.29,57.31,57.24,57.25,26055.0,49.0802,49.0973,49.0373,49.0459,26055.0
2020-07-08 12:40:00,57.25,57.28,57.24,57.27,80759.0,49.0459,49.0716,49.0373,49.063,80759.0
2020-07-08 12:45:00,57.27,57.34,57.25,57.33,32675.0,49.063,49.123,49.0459,49.1144,32675.0
2020-07-08 12:50:00,57.33,57.34,57.28,57.3,38090.0,49.1144,49.123,49.0716,49.0887,38090.0
2020-07-08 12:55:00,57.3,57.4,57.29,57.39,56793.0,49.0887,49.1744,49.0802,49.1658,56793.0
2020-07-08 13:00:00,57.39,57.42,57.35,57.42,117849.0,49.1658,49.1915,49.1316,49.1915,117849.0
2020-07-08 13:05:00,57.41,57.45,57.39,57.42,172603.0,49.183,49.2172,49.1658,49.1915,172603.0
2020-07-08 13:10:00,57.42,57.42,57.33,57.33,73123.0,49.1915,49.1915,49.1144,49.1144,73123.0
2020-07-08 13:15:00,57.33,57.37,57.31,57.31,31018.0,49.1144,49.1487,49.0973,49.0973,31018.0
2020-07-08 13:20:00,57.31,57.35,57.29,57.3,109014.0,49.0973,49.1316,49.0802,49.0887,109014.0
2020-07-08 13:25:00,57.3,57.31,57.25,57.26,87187.0,49.0887,49.0973,49.0459,49.0545,87187.0
2020-07-08 13:30:00,57.26,57.32,57.25,57.29,40706.0,49.0545,49.1059,49.0459,49.0802,40706.0
2020-07-08 13:35:00,57.29,57.4,57.29,57.38,219242.0,49.0802,49.1744,49.0802,49.1573,219242.0
2020-07-08 13:40:00,57.38,57.43,57.37,57.43,188487.0,49.1573,49.2001,49.1487,49.2001,188487.0
2020-07-08 13:45:00,57.43,57.46,57.42,57.45,163090.0,49.2001,49.2258,49.1915,49.2172,163090.0
2020-07-08 13:50:00,57.45,57.6,57.43,57.59,481498.0,49.2172,49.3457,49.2001,49.3372,481498.0
2020-07-08 13:55:00,57.59,57.6,57.51,57.55,421702.0,49.3372,49.3457,49.2686,49.3029,421702.0
2020-07-08 14:00:00,57.55,57.59,57.47,57.49,210997.0,49.3029,49.3372,49.2344,49.2515,210997.0
2020-07-08 14:05:00,57.49,57.52,57.44,57.47,133199.0,49.2515,49.2772,49.2087,49.2344,133199.0
2020-07-08 14:10:00,57.47,57.51,57.45,57.49,205162.0,49.2344,49.2686,49.2172,49.2515,205162.0
2020-07-08 14:15:00,57.49,57.52,57.47,57.48,171116.0,49.2515,49.2772,49.2344,49.2429,171116.0
2020-07-08 14:20:00,57.47,57.57,57.46,57.48,107182.0,49.2344,49.32,49.2258,49.2429,107182.0
2020-07-08 14:25:00,57.49,57.53,57.48,57.52,77785.0,49.2515,49.2858,49.2429,49.2772,77785.0
2020-07-08 14:30:00,57.53,57.55,57.47,57.47,126956.0,49.2858,49.3029,49.2344,49.2344,126956.0
2020-07-08 14:35:00,57.46,57.48,57.43,57.45,363253.0,49.2258,49.2429,49.2001,49.2172,363253.0
2020-07-08 14:40:00,57.45,57.45,57.35,57.37,116362.0,49.2172,49.2172,49.1316,49.1487,116362.0
2020-07-08 14:45:00,57.37,57.4,57.36,57.4,53478.0,49.1487,49.1744,49.1401,49.1744,53478.0
2020-07-08 14:50:00,57.4,57.44,57.39,57.4,119725.0,49.1744,49.2087,49.1658,49.1744,119725.0
2020-07-08 14:55:00,57.4,57.5,57.4,57.48,139152.0,49.1744,49.2601,49.1744,49.2429,139152.0
2020-07-08 15:00:00,57.49,57.55,57.48,57.55,84676.0,49.2515,49.3029,49.2429,49.3029,84676.0
2020-07-08 15:05:00,57.55,57.58,57.48,57.53,156514.0,49.3029,49.3286,49.2429,49.2858,156514.0
2020-07-08 15:10:00,57.53,57.64,57.53,57.64,100255.0,49.2858,49.38,49.2858,49.38,100255.0
2020-07-08 15:15:00,57.63,57.65,57.53,57.54,129384.0,49.3714,49.3886,49.2858,49.2943,129384.0
2020-07-08 15:20:00,57.54,57.63,57.53,57.63,177633.0,49.2943,49.3714,49.2858,49.3714,177633.0
2020-07-08 15:25:00,57.62,57.66,57.59,57.61,277204.0,49.3629,49.3971,49.3372,49.3543,277204.0
2020-07-08 15:30:00,57.61,57.63,57.54,57.55,213465.0,49.3543,49.3714,49.2943,49.3029,213465.0
2020-07-08 15:35:00,57.55,57.6,57.51,57.53,191174.0,49.3029,49.3457,49.2686,49.2858,191174.0
2020-07-08 15:40:00,57.53,57.53,57.47,57.51,197390.0,49.2858,49.2858,49.2344,49.2686,197390.0
2020-07-08 15:45:00,57.52,57.56,57.46,57.47,314040.0,49.2772,49.3115,49.2258,49.2344,314040.0
2020-07-08 15:50:00,57.46,57.53,57.36,57.53,606009.0,49.2258,49.2858,49.1401,49.2858,606009.0
2020-07-08 15:55:00,57.52,57.52,57.41,57.47,786824.0,49.2772,49.2772,49.183,49.2344,786824.0
2020-07-09 09:30:00,57.11,57.22,56.78,56.81,329713.0,48.926,49.0202,48.6432,48.6689,329713.0
2020-07-09 09:35:00,56.8,56.91,56.67,56.73,375069.0,48.6604,48.7546,48.549,48.6004,375069.0
2020-07-09 09:40:00,56.73,56.84,56.67,56.81,284064.0,48.6004,48.6947,48.549,48.6689,284064.0
2020-07-09 09:45:00,56.81,56.81,56.66,56.73,147359.0,48.6689,48.6689,48.5404,48.6004,147359.0
2020-07-09 09:50:00,56.72,56.73,56.55,56.61,177399.0,48.5918,48.6004,48.4462,48.4976,177399.0
2020-07-09 09:55:00,56.61,56.69,56.59,56.6,171952.0,48.4976,48.5661,48.4805,48.489,171952.0
2020-07-09 10:00:00,56.59,56.7,56.59,56.69,87707.0,48.4805,48.5747,48.4805,48.5661,87707.0
2020-07-09 10:05:00,56.69,56.71,56.63,56.64,215941.0,48.5661,48.5833,48.5147,48.5233,215941.0
2020-07-09 10:10:00,56.64,56.66,56.51,56.51,231219.0,48.5233,48.5404,48.4119,48.4119,231219.0
2020-07-09 10:15:00,56.51,56.54,56.37,56.42,101681.0,48.4119,48.4376,48.292,48.3348,101681.0
2020-07-09 10:20:00,56.41,56.48,56.37,56.43,334887.0,48.3263,48.3862,48.292,48.3434,334887.0
2020-07-09 10:25:00,56.42,56.47,56.36,56.42,105215.0,48.3348,48.3777,48.2834,48.3348,105215.0
2020-07-09 10:30:00,56.41,56.59,56.41,56.44,258991.0,48.3263,48.4805,48.3263,48.352,258991.0
2020-07-09 10:35:00,56.44,56.45,56.29,56.31,147296.0,48.352,48.3605,48.2235,48.2406,147296.0
2020-07-09 10:40:00,56.3,56.35,56.26,56.3,184168.0,48.232,48.2749,48.1978,48.232,184168.0
2020-07-09 10:45:00,56.29,56.37,56.26,56.33,239421.0,48.2235,48.292,48.1978,48.2577,239421.0
2020-07-09 10:50:00,56.33,56.42,56.29,56.36,134054.0,48.2577,48.3348,48.2235,48.2834,134054.0
2020-07-09 10:55:00,56.36,56.36,56.09,56.15,211202.0,48.2834,48.2834,48.0521,48.1035,211202.0
2020-07-09 11:00:00,56.15,56.16,55.92,56.01,254377.0,48.1035,48.1121,47.9065,47.9836,254377.0
2020-07-09 11:05:00,56.01,56.16,55.98,56.15,199308.0,47.9836,48.1121,47.9579,48.1035,199308.0
2020-07-09 11:10:00,56.15,56.15,56.08,56.1,107152.0,48.1035,48.1035,48.0436,48.0607,107152.0
2020-07-09 11:15:00,56.1,56.16,55.94,55.94,148774.0,48.0607,48.1121,47.9236,47.9236,148774.0
2020-07-09 11:20:00,55.95,56.14,55.93,56.03,144582.0,47.9322,48.095,47.9151,48.0007,144582.0
2020-07-09 11:25:00,56.03,56.05,55.9,56.02,294875.0,48.0007,48.0179,47.8894,47.9922,294875.0
2020-07-09 11:30:00,56.02,56.15,55.96,56.11,131681.0,47.9922,48.1035,47.9408,48.0693,131681.0
2020-07-09 11:35:00,56.11,56.14,56.07,56.1,171381.0,48.0693,48.095,48.035,48.0607,171381.0
2020-07-09 11:40:00,56.11,56.11,55.96,56.0,85265.0,48.0693,48.0693,47.9408,47.975,85265.0
2020-07-09 11:45:00,55.99,56.18,55.98,56.17,93422.0,47.9665,48.1292,47.9579,48.1207,93422.0
2020-07-09 11:50:00,56.17,56.17,56.06,56.14,119153.0,48.1207,48.1207,48.0264,48.095,119153.0
2020-07-09 11:55:00,56.15,56.15,56.08,56.11,59076.0,48.1035,48.1035,48.0436,48.0693,59076.0
2020-07-09 12:00:00,56.11,56.37,56.1,56.34,91978.0,48.0693,48.292,48.0607,48.2663,91978.0
2020-07-09 12:05:00,56.33,56.42,56.3,56.32,97720.0,48.2577,48.3348,48.232,48.2492,97720.0
2020-07-09 12:10:00,56.32,56.38,56.32,56.36,36542.0,48.2492,48.3006,48.2492,48.2834,36542.0
2020-07-09 12:15:00,56.36,56.44,56.36,56.4,41818.0,48.2834,48.352,48.2834,48.3177,41818.0
2020-07-09 12:20:00,56.41,56.46,56.36,56.44,42556.0,48.3263,48.3691,48.2834,48.352,42556.0
2020-07-09 12:25:00,56.45,56.47,56.36,56.38,46117.0,48.3605,48.3777,48.2834,48.3006,46117.0
2020-07-09 12:30:00,56.37,56.39,56.35,56.38,63865.0,48.292,48.3091,48.2749,48.3006,63865.0
2020-07-09 12:35:00,56.38,56.4,56.32,56.37,61729.0,48.3006,48.3177,48.2492,48.292,61729.0
2020-07-09 12:40:00,56.37,56.43,56.36,56.41,44145.0,48.292,48.3434,48.2834,48.3263,44145.0
2020-07-09 12:45:00,56.4,56.49,56.4,56.48,47477.0,48.3177,48.3948,48.3177,48.3862,47477.0
2020-07-09 12:50:00,56.48,56.48,56.33,56.39,105404.0,48.3862,48.3862,48.2577,48.3091,105404.0
2020-07-09 12:55:00,56.39,56.46,56.37,56.45,38935.0,48.3091,48.3691,48.292,48.3605,38935.0
2020-07-09 13:00:00,56.45,56.57,56.42,56.55,125878.0,48.3605,48.4633,48.3348,48.4462,125878.0
2020-07-09 13:05:00,56.55,56.55,56.49,56.52,53580.0,48.4462,48.4462,48.3948,48.4205,53580.0
2020-07-09 13:10:00,56.51,56.59,56.49,56.49,211712.0,48.4119,48.4805,48.3948,48.3948,211712.0
2020-07-09 13:15:00,56.5,56.55,56.49,56.54,206511.0,48.4034,48.4462,48.3948,48.4376,206511.0
2020-07-09 13:20:00,56.53,56.53,56.49,56.51,65931.0,48.4291,48.4291,48.3948,48.4119,65931.0
2020-07-09 13:25:00,56.51,56.57,56.49,56.56,102618.0,48.4119,48.4633,48.3948,48.4548,102618.0
2020-07-09 13:30:00,56.56,56.61,56.54,56.61,155944.0,48.4548,48.4976,48.4376,48.4976,155944.0
2020-07-09 13:35:00,56.6,56.6,56.56,56.59,35249.0,48.489,48.489,48.4548,48.4805,35249.0
2020-07-09 13:40:00,56.59,56.67,56.51,56.53,201915.0,48.4805,48.549,48.4119,48.4291,201915.0
2020-07-09 13:45:00,56.52,56.55,56.48,56.54,88113.0,48.4205,48.4462,48.3862,48.4376,88113.0
2020-07-09 13:50:00,56.53,56.55,56.5,56.54,43694.0,48.4291,48.4462,48.4034,48.4376,43694.0
2020-07-09 13:55:00,56.54,56.55,56.49,56.54,71933.0,48.4376,48.4462,48.3948,48.4376,71933.0
2020-07-09 14:00:00,56.53,56.58,56.5,56.58,39653.0,48.4291,48.4719,48.4034,48.4719,39653.0
2020-07-09 14:05:00,56.58,56.61,56.56,56.59,66693.0,48.4719,48.4976,48.4548,48.4805,66693.0
2020-07-09 14:10:00,56.58,56.6,56.56,56.58,26682.0,48.4719,48.489,48.4548,48.4719,26682.0
2020-07-09 14:15:00,56.58,56.74,56.57,56.74,156158.0,48.4719,48.609,48.4633,48.609,156158.0
2020-07-09 14:20:00,56.74,56.74,56.68,56.71,112377.0,48.609,48.609,48.5576,48.5833,112377.0
2020-07-09 14:25:00,56.72,56.8,56.69,56.79,92063.0,48.5918,48.6604,48.5661,48.6518,92063.0
2020-07-09 14:30:00,56.78,56.79,56.75,56.78,59883.0,48.6432,48.6518,48.6175,48.6432,59883.0
2020-07-09 14:35:00,56.77,56.83,56.76,56.82,60695.0,48.6347,48.6861,48.6261,48.6775,60695.0
2020-07-09 14:40:00,56.83,56.86,56.78,56.79,96356.0,48.6861,48.7118,48.6432,48.6518,96356.0
2020-07-09 14:45:00,56.79,56.83,56.74,56.8,39575.0,48.6518,48.6861,48.609,48.6604,39575.0
2020-07-09 14:50:00,56.8,56.82,56.78,56.78,28321.0,48.6604,48.6775,48.6432,48.6432,28321.0
2020-07-09 14:55:00,56.78,56.89,56.78,56.85,106710.0,48.6432,48.7375,48.6432,48.7032,106710.0
2020-07-09 15:00:00,56.85,56.91,56.79,56.84,219072.0,48.7032,48.7546,48.6518,48.6947,219072.0
2020-07-09 15:05:00,56.84,56.88,56.78,56.86,145316.0,48.6947,48.7289,48.6432,48.7118,145316.0
2020-07-09 15:10:00,56.87,56.94,56.82,56.93,173197.0,48.7204,48.7803,48.6775,48.7718,173197.0
2020-07-09 15:15:00,56.94,57.0,56.91,56.95,239084.0,48.7803,48.8317,48.7546,48.7889,239084.0
2020-07-09 15:20:00,56.95,56.95,56.84,56.86,202008.0,48.7889,48.7889,48.6947,48.7118,202008.0
2020-07-09 15:25:00,56.86,56.88,56.72,56.76,289103.0,48.7118,48.7289,48.5918,48.6261,289103.0
2020-07-09 15:30:00,56.76,56.77,56.7,56.75,203678.0,48.6261,48.6347,48.5747,48.6175,203678.0
2020-07-09 15:35:00,56.75,56.75,56.6,56.7,231655.0,48.6175,48.6175,48.489,48.5747,231655.0
2020-07-09 15:40:00,56.7,56.77,56.63,56.73,385045.0,48.5747,48.6347,48.5147,48.6004,385045.0
2020-07-09 15:45:00,56.74,56.95,56.71,56.94,942698.0,48.609,48.7889,48.5833,48.7803,942698.0
2020-07-09 15:50:00,56.94,56.94,56.71,56.76,1104103.0,48.7803,48.7803,48.5833,48.6261,1104103.0
2020-07-09 15:55:00,56.76,56.77,56.66,56.72,1806400.0,48.6261,48.6347,48.5404,48.5918,1806400.0
2020-07-10 09:30:00,56.7,57.03,56.68,56.88,253268.0,48.5747,48.8574,48.5576,48.7289,253268.0
2020-07-10 09:35:00,56.88,57.1,56.88,57.1,584272.0,48.7289,48.9174,48.7289,48.9174,584272.0
2020-07-10 09:40:00,57.11,57.3,57.05,57.29,210752.0,48.926,49.0887,48.8746,49.0802,210752.0
2020-07-10 09:45:00,57.31,57.39,57.22,57.22,286156.0,49.0973,49.1658,49.0202,49.0202,286156.0
2020-07-10 09:50:00,57.22,57.24,57.03,57.05,246821.0,49.0202,49.0373,48.8574,48.8746,246821.0
2020-07-10 09:55:00,57.04,57.06,56.97,57.05,607567.0,48.866,48.8831,48.806,48.8746,607567.0
2020-07-10 10:00:00,57.05,57.08,56.92,56.93,173367.0,48.8746,48.9003,48.7632,48.7718,173367.0
2020-07-10 10:05:00,56.93,57.13,56.86,57.13,115612.0,48.7718,48.9431,48.7118,48.9431,115612.0
2020-07-10 10:10:00,57.12,57.21,57.05,57.16,67905.0,48.9345,49.0116,48.8746,48.9688,67905.0
2020-07-10 10:15:00,57.15,57.22,57.08,57.09,127798.0,48.9602,49.0202,48.9003,48.9088,127798.0
2020-07-10 10:20:00,57.08,57.12,57.03,57.11,304542.0,48.9003,48.9345,48.8574,48.926,304542.0
2020-07-10 10:25:00,57.12,57.29,57.12,57.24,200792.0,48.9345,49.0802,48.9345,49.0373,200792.0
2020-07-10 10:30:00,57.24,57.31,57.22,57.23,231714.0,49.0373,49.0973,49.0202,49.0288,231714.0
2020-07-10 10:35:00,57.24,57.29,57.23,57.25,116490.0,49.0373,49.0802,49.0288,49.0459,116490.0
2020-07-10 10:40:00,57.27,57.43,57.24,57.41,175111.0,49.063,49.2001,49.0373,49.183,175111.0
2020-07-10 10:45:00,57.41,57.41,57.29,57.35,182431.0,49.183,49.183,49.0802,49.1316,182431.0
2020-07-10 10:50:00,57.35,57.39,57.26,57.39,42001.0,49.1316,49.1658,49.0545,49.1658,42001.0
2020-07-10 10:55:00,57.39,57.42,57.32,57.36,192675.0,49.1658,49.1915,49.1059,49.1401,192675.0
2020-07-10 11:00:00,57.36,57.41,57.29,57.39,52488.0,49.1401,49.183,49.0802,49.1658,52488.0
2020-07-10 11:05:00,57.4,57.44,57.33,57.43,64917.0,49.1744,49.2087,49.1144,49.2001,64917.0
2020-07-10 11:10:00,57.44,57.48,57.42,57.43,46825.0,49.2087,49.2429,49.1915,49.2001,46825.0
2020-07-10 11:15:00,57.44,57.5,57.42,57.46,37450.0,49.2087,49.2601,49.1915,49.2258,37450.0
2020-07-10 11:20:00,57.46,57.56,57.46,57.5,64289.0,49.2258,49.3115,49.2258,49.2601,64289.0
2020-07-10 11:25:00,57.51,57.56,57.44,57.51,61838.0,49.2686,49.3115,49.2087,49.2686,61838.0
2020-07-10 11:30:00,57.51,57.54,57.43,57.45,50618.0,49.2686,49.2943,49.2001,49.2172,50618.0
2020-07-10 11:35:00,57.45,57.56,57.45,57.54,48919.0,49.2172,49.3115,49.2172,49.2943,48919.0
2020-07-10 11:40:00,57.55,57.63,57.52,57.62,101134.0,49.3029,49.3714,49.2772,49.3629,101134.0
2020-07-10 11:45:00,57.61,57.64,57.53,57.55,103748.0,49.3543,49.38,49.2858,49.3029,103748.0
2020-07-10 11:50:00,57.55,57.56,57.49,57.55,144583.0,49.3029,49.3115,49.2515,49.3029,144583.0
2020-07-10 11:55:00,57.55,57.63,57.52,57.61,202465.0,49.3029,49.3714,49.2772,49.3543,202465.0
2020-07-10 12:00:00,57.63,57.67,57.58,57.64,104821.0,49.3714,49.4057,49.3286,49.38,104821.0
2020-07-10 12:05:00,57.64,57.66,57.61,57.65,192021.0,49.38,49.3971,49.3543,49.3886,192021.0
2020-07-10 12:10:00,57.66,57.77,57.65,57.76,383863.0,49.3971,49.4914,49.3886,49.4828,383863.0
2020-07-10 12:15:00,57.76,57.76,57.6,57.63,172775.0,49.4828,49.4828,49.3457,49.3714,172775.0
2020-07-10 12:20:00,57.64,57.67,57.52,57.56,158156.0,49.38,49.4057,49.2772,49.3115,158156.0
2020-07-10 12:25:00,57.57,57.62,57.56,57.59,106779.0,49.32,49.3629,49.3115,49.3372,106779.0
2020-07-10 12:30:00,57.58,57.62,57.55,57.59,30887.0,49.3286,49.3629,49.3029,49.3372,30887.0
2020-07-10 12:35:00,57.59,57.63,57.57,57.6,73165.0,49.3372,49.3714,49.32,49.3457,73165.0
2020-07-10 12:40:00,57.61,57.62,57.54,57.62,31261.0,49.3543,49.3629,49.2943,49.3629,31261.0
2020-07-10 12:45:00,57.62,57.65,57.59,57.61,26480.0,49.3629,49.3886,49.3372,49.3543,26480.0
2020-07-10 12:50:00,57.6,57.71,57.6,57.71,71481.0,49.3457,49.44,49.3457,49.44,71481.0
2020-07-10 12:55:00,57.71,57.83,57.71,57.82,108204.0,49.44,49.5428,49.44,49.5342,108204.0
2020-07-10 13:00:00,57.83,57.83,57.76,57.8,87496.0,49.5428,49.5428,49.4828,49.5171,87496.0
2020-07-10 13:05:00,57.8,57.81,57.76,57.8,58178.0,49.5171,49.5256,49.4828,49.5171,58178.0
2020-07-10 13:10:00,57.8,57.85,57.67,57.68,97246.0,49.5171,49.5599,49.4057,49.4143,97246.0
2020-07-10 13:15:00,57.69,57.72,57.58,57.59,146718.0,49.4228,49.4485,49.3286,49.3372,146718.0
2020-07-10 13:20:00,57.59,57.64,57.57,57.63,53472.0,49.3372,49.38,49.32,49.3714,53472.0
2020-07-10 13:25:00,57.63,57.64,57.56,57.63,70137.0,49.3714,49.38,49.3115,49.3714,70137.0
2020-07-10 13:30:00,57.63,57.66,57.61,57.64,100672.0,49.3714,49.3971,49.3543,49.38,100672.0
2020-07-10 13:35:00,57.63,57.65,57.59,57.64,48458.0,49.3714,49.3886,49.3372,49.38,48458.0
2020-07-10 13:40:00,57.64,57.73,57.61,57.72,67949.0,49.38,49.4571,49.3543,49.4485,67949.0
2020-07-10 13:45:00,57.72,57.74,57.69,57.74,28612.0,49.4485,49.4657,49.4228,49.4657,28612.0
2020-07-10 13:50:00,57.74,57.79,57.73,57.77,44880.0,49.4657,49.5085,49.4571,49.4914,44880.0
2020-07-10 13:55:00,57.78,57.78,57.7,57.73,104461.0,49.4999,49.4999,49.4314,49.4571,104461.0
2020-07-10 14:00:00,57.73,57.75,57.67,57.72,97344.0,49.4571,49.4742,49.4057,49.4485,97344.0
2020-07-10 14:05:00,57.72,57.74,57.69,57.72,166758.0,49.4485,49.4657,49.4228,49.4485,166758.0
2020-07-10 14:10:00,57.71,57.74,57.69,57.69,117203.0,49.44,49.4657,49.4228,49.4228,117203.0
2020-07-10 14:15:00,57.69,57.71,57.66,57.7,167933.0,49.4228,49.44,49.3971,49.4314,167933.0
2020-07-10 14:20:00,57.7,57.72,57.67,57.68,169515.0,49.4314,49.4485,49.4057,49.4143,169515.0
2020-07-10 14:25:00,57.68,57.74,57.66,57.73,72622.0,49.4143,49.4657,49.3971,49.4571,72622.0
2020-07-10 14:30:00,57.75,57.77,57.72,57.76,75777.0,49.4742,49.4914,49.4485,49.4828,75777.0
2020-07-10 14:35:00,57.76,57.78,57.74,57.77,31151.0,49.4828,49.4999,49.4657,49.4914,31151.0
2020-07-10 14:40:00,57.77,57.83,57.77,57.82,67853.0,49.4914,49.5428,49.4914,49.5342,67853.0
2020-07-10 14:45:00,57.82,57.84,57.79,57.82,35398.0,49.5342,49.5513,49.5085,49.5342,35398.0
2020-07-10 14:50:00,57.81,57.84,57.78,57.83,43958.0,49.5256,49.5513,49.4999,49.5428,43958.0
2020-07-10 14:55:00,57.83,57.86,57.81,57.84,100021.0,49.5428,49.5685,49.5256,49.5513,100021.0
2020-07-10 15:00:00,57.84,57.84,57.75,57.8,242152.0,49.5513,49.5513,49.4742,49.5171,242152.0
2020-07-10 15:05:00,57.8,57.85,57.74,57.79,432486.0,49.5171,49.5599,49.4657,49.5085,432486.0
2020-07-10 15:10:00,57.79,57.87,57.77,57.85,192522.0,49.5085,49.577,49.4914,49.5599,192522.0
2020-07-10 15:15:00,57.85,57.93,57.84,57.91,115901.0,49.5599,49.6284,49.5513,49.6113,115901.0
2020-07-10 15:20:00,57.91,57.93,57.85,57.9,348919.0,49.6113,49.6284,49.5599,49.6027,348919.0
2020-07-10 15:25:00,57.9,57.92,57.8,57.83,111713.0,49.6027,49.6199,49.5171,49.5428,111713.0
2020-07-10 15:30:00,57.83,57.87,57.8,57.85,209074.0,49.5428,49.577,49.5171,49.5599,209074.0
2020-07-10 15:35:00,57.85,57.9,57.74,57.78,218949.0,49.5599,49.6027,49.4657,49.4999,218949.0
2020-07-10 15:40:00,57.79,57.8,57.7,57.72,206956.0,49.5085,49.5171,49.4314,49.4485,206956.0
2020-07-10 15:45:00,57.73,57.83,57.72,57.83,256277.0,49.4571,49.5428,49.4485,49.5428,256277.0
2020-07-10 15:50:00,57.82,57.85,57.76,57.77,461643.0,49.5342,49.5599,49.4828,49.4914,461643.0
2020-07-10 15:55:00,57.76,57.81,57.73,57.79,1383830.0,49.4828,49.5256,49.4571,49.5085,1383830.0
2020-07-13 09:30:00,57.77,57.98,57.69,57.96,286642.0,49.4914,49.6713,49.4228,49.6542,286642.0
2020-07-13 09:35:00,57.96,57.96,57.57,57.71,136015.0,49.6542,49.6542,49.32,49.44,136015.0
2020-07-13 09:40:00,57.71,57.75,57.61,57.73,173669.0,49.44,49.4742,49.3543,49.4571,173669.0
2020-07-13 09:45:00,57.72,57.81,57.69,57.8,122070.0,49.4485,49.5256,49.4228,49.5171,122070.0
2020-07-13 09:50:00,57.8,57.81,57.68,57.78,79965.0,49.5171,49.5256,49.4143,49.4999,79965.0
2020-07-13 09:55:00,57.78,57.84,57.72,57.73,66027.0,49.4999,49.5513,49.4485,49.4571,66027.0
2020-07-13 10:00:00,57.74,57.87,57.74,57.87,95913.0,49.4657,49.577,49.4657,49.577,95913.0
2020-07-13 10:05:00,57.87,58.08,57.85,58.06,83174.0,49.577,49.757,49.5599,49.7398,83174.0
2020-07-13 10:10:00,58.07,58.19,58.05,58.14,166235.0,49.7484,49.8512,49.7313,49.8084,166235.0
2020-07-13 10:15:00,58.15,58.26,58.11,58.25,97413.0,49.8169,49.9112,49.7827,49.9026,97413.0
2020-07-13 10:20:00,58.25,58.27,58.1,58.13,91874.0,49.9026,49.9197,49.7741,49.7998,91874.0
2020-07-13 10:25:00,58.14,58.23,58.13,58.2,252544.0,49.8084,49.8855,49.7998,49.8598,252544.0
2020-07-13 10:30:00,58.2,58.29,58.15,58.2,119360.0,49.8598,49.9369,49.8169,49.8598,119360.0
2020-07-13 10:35:00,58.21,58.23,58.09,58.16,98187.0,49.8683,49.8855,49.7655,49.8255,98187.0
2020-07-13 10:40:00,58.16,58.16,57.99,58.03,72814.0,49.8255,49.8255,49.6799,49.7141,72814.0
2020-07-13 10:45:00,58.02,58.09,58.02,58.08,59870.0,49.7056,49.7655,49.7056,49.757,59870.0
2020-07-13 10:50:00,58.08,58.11,57.98,57.99,95237.0,49.757,49.7827,49.6713,49.6799,95237.0
2020-07-13 10:55:00,57.98,58.09,57.98,58.07,88009.0,49.6713,49.7655,49.6713,49.7484,88009.0
2020-07-13 11:00:00,58.06,58.12,58.03,58.12,102284.0,49.7398,49.7912,49.7141,49.7912,102284.0
2020-07-13 11:05:00,58.11,58.17,58.05,58.16,69749.0,49.7827,49.8341,49.7313,49.8255,69749.0
2020-07-13 11:10:00,58.16,58.26,58.12,58.25,35352.0,49.8255,49.9112,49.7912,49.9026,35352.0
2020-07-13 11:15:00,58.25,58.27,58.17,58.24,68313.0,49.9026,49.9197,49.8341,49.894,68313.0
2020-07-13 11:20:00,58.23,58.29,58.22,58.28,77729.0,49.8855,49.9369,49.8769,49.9283,77729.0
2020-07-13 11:25:00,58.28,58.36,58.28,58.3,173531.0,49.9283,49.9968,49.9283,49.9454,173531.0
2020-07-13 11:30:00,58.3,58.33,58.2,58.2,35158.0,49.9454,49.9711,49.8598,49.8598,35158.0
2020-07-13 11:35:00,58.21,58.28,58.18,58.27,145536.0,49.8683,49.9283,49.8426,49.9197,145536.0
2020-07-13 11:40:00,58.28,58.28,58.21,58.25,39310.0,49.9283,49.9283,49.8683,49.9026,39310.0
2020-07-13 11:45:00,58.26,58.28,58.16,58.17,322337.0,49.9112,49.9283,49.8255,49.8341,322337.0
2020-07-13 11:50:00,58.18,58.22,58.08,58.13,48150.0,49.8426,49.8769,49.757,49.7998,48150.0
2020-07-13 11:55:00,58.13,58.13,58.06,58.08,58643.0,49.7998,49.7998,49.7398,49.757,58643.0
2020-07-13 12:00:00,58.08,58.15,58.07,58.12,39582.0,49.757,49.8169,49.7484,49.7912,39582.0
2020-07-13 12:05:00,58.13,58.17,58.11,58.16,83844.0,49.7998,49.8341,49.7827,49.8255,83844.0
2020-07-13 12:10:00,58.15,58.15,58.07,58.1,175527.0,49.8169,49.8169,49.7484,49.7741,175527.0
2020-07-13 12:15:00,58.09,58.1,58.03,58.05,74583.0,49.7655,49.7741,49.7141,49.7313,74583.0
2020-07-13 12:20:00,58.04,58.13,58.02,58.08,70000.0,49.7227,49.7998,49.7056,49.757,70000.0
2020-07-13 12:25:00,58.08,58.14,58.08,58.1,53012.0,49.757,49.8084,49.757,49.7741,53012.0
2020-07-13 12:30:00,58.11,58.15,58.09,58.12,68932.0,49.7827,49.8169,49.7655,49.7912,68932.0
2020-07-13 12:35:00,58.13,58.14,58.09,58.1,255819.0,49.7998,49.8084,49.7655,49.7741,255819.0
2020-07-13 12:40:00,58.1,58.15,58.06,58.07,52690.0,49.7741,49.8169,49.7398,49.7484,52690.0
2020-07-13 12:45:00,58.06,58.07,58.01,58.07,36354.0,49.7398,49.7484,49.697,49.7484,36354.0
2020-07-13 12:50:00,58.07,58.1,58.05,58.09,65182.0,49.7484,49.7741,49.7313,49.7655,65182.0
2020-07-13 12:55:00,58.1,58.16,58.07,58.16,87915.0,49.7741,49.8255,49.7484,49.8255,87915.0
2020-07-13 13:00:00,58.16,58.23,58.15,58.18,236197.0,49.8255,49.8855,49.8169,49.8426,236197.0
2020-07-13 13:05:00,58.18,58.24,58.17,58.22,92897.0,49.8426,49.894,49.8341,49.8769,92897.0
2020-07-13 13:10:00,58.22,58.26,58.21,58.22,86646.0,49.8769,49.9112,49.8683,49.8769,86646.0
2020-07-13 13:15:00,58.22,58.29,58.21,58.27,109041.0,49.8769,49.9369,49.8683,49.9197,109041.0
2020-07-13 13:20:00,58.27,58.32,58.24,58.26,73046.0,49.9197,49.9626,49.894,49.9112,73046.0
2020-07-13 13:25:00,58.27,58.3,58.24,58.27,82497.0,49.9197,49.9454,49.894,49.9197,82497.0
2020-07-13 13:30:00,58.28,58.32,58.27,58.29,64934.0,49.9283,49.9626,49.9197,49.9369,64934.0
2020-07-13 13:35:00,58.29,58.38,58.28,58.34,192596.0,49.9369,50.014,49.9283,49.9797,192596.0
2020-07-13 13:40:00,58.34,58.34,58.28,58.34,61371.0,49.9797,49.9797,49.9283,49.9797,61371.0
2020-07-13 13:45:00,58.33,58.38,58.33,58.36,66554.0,49.9711,50.014,49.9711,49.9968,66554.0
2020-07-13 13:50:00,58.37,58.39,58.3,58.31,92539.0,50.0054,50.0225,49.9454,49.954,92539.0
2020-07-13 13:55:00,58.32,58.35,58.27,58.34,113116.0,49.9626,49.9883,49.9197,49.9797,113116.0
2020-07-13 14:00:00,58.33,58.4,58.31,58.33,131731.0,49.9711,50.0311,49.954,49.9711,131731.0
2020-07-13 14:05:00,58.33,58.36,58.23,58.24,370343.0,49.9711,49.9968,49.8855,49.894,370343.0
2020-07-13 14:10:00,58.24,58.26,58.18,58.2,333519.0,49.894,49.9112,49.8426,49.8598,333519.0
2020-07-13 14:15:00,58.2,58.22,58.15,58.21,84592.0,49.8598,49.8769,49.8169,49.8683,84592.0
2020-07-13 14:20:00,58.22,58.24,58.16,58.2,181142.0,49.8769,49.894,49.8255,49.8598,181142.0
2020-07-13 14:25:00,58.2,58.21,58.08,58.13,446605.0,49.8598,49.8683,49.757,49.7998,446605.0
2020-07-13 14:30:00,58.12,58.16,58.03,58.1,750435.0,49.7912,49.8255,49.7141,49.7741,750435.0
2020-07-13 14:35:00,58.09,58.18,58.05,58.18,167148.0,49.7655,49.8426,49.7313,49.8426,167148.0
2020-07-13 14:40:00,58.17,58.2,58.09,58.09,124323.0,49.8341,49.8598,49.7655,49.7655,124323.0
2020-07-13 14:45:00,58.09,58.11,58.05,58.1,128618.0,49.7655,49.7827,49.7313,49.7741,128618.0
2020-07-13 14:50:00,58.1,58.21,58.07,58.19,160328.0,49.7741,49.8683,49.7484,49.8512,160328.0
2020-07-13 14:55:00,58.18,58.2,58.1,58.13,129556.0,49.8426,49.8598,49.7741,49.7998,129556.0
2020-07-13 15:00:00,58.13,58.14,58.02,58.05,193586.0,49.7998,49.8084,49.7056,49.7313,193586.0
2020-07-13 15:05:00,58.05,58.07,57.94,57.97,290454.0,49.7313,49.7484,49.637,49.6627,290454.0
2020-07-13 15:10:00,57.97,57.99,57.94,57.96,119547.0,49.6627,49.6799,49.637,49.6542,119547.0
2020-07-13 15:15:00,57.96,58.01,57.79,57.82,791922.0,49.6542,49.697,49.5085,49.5342,791922.0
2020-07-13 15:20:00,57.82,57.88,57.78,57.8,459906.0,49.5342,49.5856,49.4999,49.5171,459906.0
2020-07-13 15:25:00,57.8,57.85,57.76,57.76,453850.0,49.5171,49.5599,49.4828,49.4828,453850.0
2020-07-13 15:30:00,57.76,57.79,57.61,57.67,612318.0,49.4828,49.5085,49.3543,49.4057,612318.0
2020-07-13 15:35:00,57.68,57.77,57.63,57.68,345569.0,49.4143,49.4914,49.3714,49.4143,345569.0
2020-07-13 15:40:00,57.68,57.82,57.67,57.76,364064.0,49.4143,49.5342,49.4057,49.4828,364064.0
2020-07-13 15:45:00,57.76,57.79,57.56,57.62,552061.0,49.4828,49.5085,49.3115,49.3629,552061.0
2020-07-13 15:50:00,57.62,57.82,57.59,57.8,907654.0,49.3629,49.5342,49.3372,49.5171,907654.0
2020-07-13 15:55:00,57.81,57.9,57.77,57.82,1649894.0,49.5256,49.6027,49.4914,49.5342,1649894.0
2020-07-14 09:30:00,57.84,58.14,57.77,58.06,327016.0,49.5513,49.8084,49.4914,49.7398,327016.0
2020-07-14 09:35:00,58.06,58.36,58.01,58.34,290155.0,49.7398,49.9968,49.697,49.9797,290155.0
2020-07-14 09:40:00,58.35,58.42,58.31,58.39,703055.0,49.9883,50.0482,49.954,50.0225,703055.0
2020-07-14 09:45:00,58.38,58.53,58.34,58.39,443311.0,50.014,50.1425,49.9797,50.0225,443311.0
2020-07-14 09:50:00,58.39,58.4,58.24,58.26,757624.0,50.0225,50.0311,49.894,49.9112,757624.0
2020-07-14 09:55:00,58.25,58.31,58.18,58.23,276164.0,49.9026,49.954,49.8426,49.8855,276164.0
2020-07-14 10:00:00,58.22,58.28,58.06,58.09,177355.0,49.8769,49.9283,49.7398,49.7655,177355.0
2020-07-14 10:05:00,58.08,58.12,57.97,58.08,184385.0,49.757,49.7912,49.6627,49.757,184385.0
2020-07-14 10:10:00,58.08,58.33,58.07,58.23,279946.0,49.757,49.9711,49.7484,49.8855,279946.0
2020-07-14 10:15:00,58.23,58.3,58.16,58.24,154956.0,49.8855,49.9454,49.8255,49.894,154956.0
2020-07-14 10:20:00,58.24,58.35,58.21,58.3,125378.0,49.894,49.9883,49.8683,49.9454,125378.0
2020-07-14 10:25:00,58.3,58.39,58.22,58.39,125696.0,49.9454,50.0225,49.8769,50.0225,125696.0
2020-07-14 10:30:00,58.4,58.63,58.4,58.56,136774.0,50.0311,50.2281,50.0311,50.1682,136774.0
2020-07-14 10:35:00,58.56,58.56,58.4,58.52,157231.0,50.1682,50.1682,50.0311,50.1339,157231.0
2020-07-14 10:40:00,58.52,58.58,58.43,58.51,179435.0,50.1339,50.1853,50.0568,50.1253,179435.0
2020-07-14 10:45:00,58.51,58.54,58.4,58.5,212661.0,50.1253,50.151,50.0311,50.1168,212661.0
2020-07-14 10:50:00,58.49,58.59,58.46,58.51,142113.0,50.1082,50.1939,50.0825,50.1253,142113.0
2020-07-14 10:55:00,58.51,58.51,58.37,58.44,153502.0,50.1253,50.1253,50.0054,50.0654,153502.0
2020-07-14 11:00:00,58.45,58.46,58.28,58.38,290826.0,50.0739,50.0825,49.9283,50.014,290826.0
2020-07-14 11:05:00,58.38,58.41,58.28,58.34,153337.0,50.014,50.0397,49.9283,49.9797,153337.0
2020-07-14 11:10:00,58.35,58.43,58.31,58.43,110031.0,49.9883,50.0568,49.954,50.0568,110031.0
2020-07-14 11:15:00,58.43,58.47,58.26,58.28,162390.0,50.0568,50.0911,49.9112,49.9283,162390.0
2020-07-14 11:20:00,58.28,58.34,58.22,58.3,219478.0,49.9283,49.9797,49.8769,49.9454,219478.0
2020-07-14 11:25:00,58.3,58.34,58.14,58.15,86864.0,49.9454,49.9797,49.8084,49.8169,86864.0
2020-07-14 11:30:00,58.14,58.31,58.12,58.2,150624.0,49.8084,49.954,49.7912,49.8598,150624.0
2020-07-14 11:35:00,58.2,58.23,58.1,58.13,131573.0,49.8598,49.8855,49.7741,49.7998,131573.0
2020-07-14 11:40:00,58.12,58.16,58.05,58.14,156161.0,49.7912,49.8255,49.7313,49.8084,156161.0
2020-07-14 11:45:00,58.14,58.19,58.08,58.13,134990.0,49.8084,49.8512,49.757,49.7998,134990.0
2020-07-14 11:50:00,58.13,58.13,58.03,58.03,142115.0,49.7998,49.7998,49.7141,49.7141,142115.0
2020-07-14 11:55:00,58.03,58.1,58.03,58.08,61112.0,49.7141,49.7741,49.7141,49.757,61112.0
2020-07-14 12:00:00,58.08,58.1,57.98,58.07,108047.0,49.757,49.7741,49.6713,49.7484,108047.0
2020-07-14 12:05:00,58.08,58.08,57.95,57.99,79582.0,49.757,49.757,49.6456,49.6799,79582.0
2020-07-14 12:10:00,57.98,58.05,57.98,58.04,47778.0,49.6713,49.7313,49.6713,49.7227,47778.0
2020-07-14 12:15:00,58.04,58.14,58.01,58.14,85229.0,49.7227,49.8084,49.697,49.8084,85229.0
2020-07-14 12:20:00,58.13,58.17,58.1,58.11,73973.0,49.7998,49.8341,49.7741,49.7827,73973.0
2020-07-14 12:25:00,58.11,58.12,58.03,58.06,93912.0,49.7827,49.7912,49.7141,49.7398,93912.0
2020-07-14 12:30:00,58.07,58.1,58.04,58.07,41133.0,49.7484,49.7741,49.7227,49.7484,41133.0
2020-07-14 12:35:00,58.07,58.15,58.07,58.13,73551.0,49.7484,49.8169,49.7484,49.7998,73551.0
2020-07-14 12:40:00,58.13,58.17,58.1,58.1,108630.0,49.7998,49.8341,49.7741,49.7741,108630.0
2020-07-14 12:45:00,58.1,58.22,58.1,58.22,55277.0,49.7741,49.8769,49.7741,49.8769,55277.0
2020-07-14 12:50:00,58.22,58.23,58.17,58.17,46973.0,49.8769,49.8855,49.8341,49.8341,46973.0
2020-07-14 12:55:00,58.17,58.18,58.04,58.06,41016.0,49.8341,49.8426,49.7227,49.7398,41016.0
2020-07-14 13:00:00,58.06,58.08,58.0,58.01,63631.0,49.7398,49.757,49.6884,49.697,63631.0
2020-07-14 13:05:00,58.01,58.06,57.98,58.0,63500.0,49.697,49.7398,49.6713,49.6884,63500.0
2020-07-14 13:10:00,58.0,58.06,58.0,58.04,46752.0,49.6884,49.7398,49.6884,49.7227,46752.0
2020-07-14 13:15:00,58.04,58.06,58.01,58.04,91479.0,49.7227,49.7398,49.697,49.7227,91479.0
2020-07-14 13:20:00,58.04,58.1,58.04,58.05,84950.0,49.7227,49.7741,49.7227,49.7313,84950.0
2020-07-14 13:25:00,58.04,58.12,58.04,58.08,65456.0,49.7227,49.7912,49.7227,49.757,65456.0
2020-07-14 13:30:00,58.08,58.14,58.05,58.09,59658.0,49.757,49.8084,49.7313,49.7655,59658.0
2020-07-14 13:35:00,58.09,58.12,58.04,58.12,39462.0,49.7655,49.7912,49.7227,49.7912,39462.0
2020-07-14 13:40:00,58.12,58.16,58.09,58.15,71112.0,49.7912,49.8255,49.7655,49.8169,71112.0
2020-07-14 13:45:00,58.14,58.18,58.13,58.15,36299.0,49.8084,49.8426,49.7998,49.8169,36299.0
2020-07-14 13:50:00,58.14,58.14,58.07,58.08,61508.0,49.8084,49.8084,49.7484,49.757,61508.0
2020-07-14 13:55:00,58.08,58.1,57.91,57.98,263579.0,49.757,49.7741,49.6113,49.6713,263579.0
2020-07-14 14:00:00,57.98,58.17,57.91,58.15,164160.0,49.6713,49.8341,49.6113,49.8169,164160.0
2020-07-14 14:05:00,58.16,58.18,58.07,58.12,65877.0,49.8255,49.8426,49.7484,49.7912,65877.0
2020-07-14 14:10:00,58.12,58.14,58.08,58.13,44135.0,49.7912,49.8084,49.757,49.7998,44135.0
2020-07-14 14:15:00,58.13,58.24,58.11,58.21,77792.0,49.7998,49.894,49.7827,49.8683,77792.0
2020-07-14 14:20:00,58.21,58.26,58.19,58.25,59363.0,49.8683,49.9112,49.8512,49.9026,59363.0
2020-07-14 14:25:00,58.24,58.24,58.17,58.17,67920.0,49.894,49.894,49.8341,49.8341,67920.0
2020-07-14 14:30:00,58.17,58.22,58.17,58.19,64666.0,49.8341,49.8769,49.8341,49.8512,64666.0
2020-07-14 14:35:00,58.2,58.28,58.19,58.2,77414.0,49.8598,49.9283,49.8512,49.8598,77414.0
2020-07-14 14:40:00,58.21,58.25,58.21,58.24,58087.0,49.8683,49.9026,49.8683,49.894,58087.0
2020-07-14 14:45:00,58.24,58.35,58.23,58.32,388227.0,49.894,49.9883,49.8855,49.9626,388227.0
2020-07-14 14:50:00,58.32,58.53,58.32,58.53,156988.0,49.9626,50.1425,49.9626,50.1425,156988.0
2020-07-14 14:55:00,58.52,58.52,58.43,58.5,111370.0,50.1339,50.1339,50.0568,50.1168,111370.0
2020-07-14 15:00:00,58.49,58.52,58.34,58.35,308638.0,50.1082,50.1339,49.9797,49.9883,308638.0
2020-07-14 15:05:00,58.35,58.42,58.31,58.37,327673.0,49.9883,50.0482,49.954,50.0054,327673.0
2020-07-14 15:10:00,58.38,58.43,58.33,58.43,381978.0,50.014,50.0568,49.9711,50.0568,381978.0
2020-07-14 15:15:00,58.43,58.46,58.35,58.39,241321.0,50.0568,50.0825,49.9883,50.0225,241321.0
2020-07-14 15:20:00,58.39,58.57,58.39,58.57,218289.0,50.0225,50.1767,50.0225,50.1767,218289.0
2020-07-14 15:25:00,58.57,58.61,58.53,58.55,316293.0,50.1767,50.211,50.1425,50.1596,316293.0
2020-07-14 15:30:00,58.56,58.57,58.46,58.52,559543.0,50.1682,50.1767,50.0825,50.1339,559543.0
2020-07-14 15:35:00,58.51,58.66,58.5,58.65,356528.0,50.1253,50.2538,50.1168,50.2453,356528.0
2020-07-14 15:40:00,58.64,58.71,58.6,58.69,262296.0,50.2367,50.2967,50.2024,50.2795,262296.0
2020-07-14 15:45:00,58.68,58.68,58.58,58.62,701280.0,50.271,50.271,50.1853,50.2196,701280.0
2020-07-14 15:50:00,58.62,58.66,58.51,58.54,850648.0,50.2196,50.2538,50.1253,50.151,850648.0
2020-07-14 15:55:00,58.55,58.56,58.37,58.38,2565736.0,50.1596,50.1682,50.0054,50.014,2565736.0
2020-07-15 09:30:00,58.92,59.08,58.63,58.63,288807.0,50.4766,50.6137,50.2281,50.2281,288807.0
2020-07-15 09:35:00,58.62,58.66,58.48,58.51,330074.0,50.2196,50.2538,50.0996,50.1253,330074.0
2020-07-15 09:40:00,58.53,58.59,58.38,58.48,193899.0,50.1425,50.1939,50.014,50.0996,193899.0
2020-07-15 09:45:00,58.48,58.59,58.44,58.56,223622.0,50.0996,50.1939,50.0654,50.1682,223622.0
2020-07-15 09:50:00,58.57,58.71,58.56,58.71,147182.0,50.1767,50.2967,50.1682,50.2967,147182.0
2020-07-15 09:55:00,58.71,58.74,58.59,58.6,104809.0,50.2967,50.3224,50.1939,50.2024,104809.0
2020-07-15 10:00:00,58.6,58.76,58.53,58.75,107656.0,50.2024,50.3395,50.1425,50.3309,107656.0
2020-07-15 10:05:00,58.76,58.78,58.66,58.74,100322.0,50.3395,50.3566,50.2538,50.3224,100322.0
2020-07-15 10:10:00,58.73,59.01,58.73,59.0,139090.0,50.3138,50.5537,50.3138,50.5451,139090.0
2020-07-15 10:15:00,59.0,59.09,58.96,59.06,103173.0,50.5451,50.6222,50.5108,50.5965,103173.0
2020-07-15 10:20:00,59.07,59.17,59.04,59.13,169997.0,50.6051,50.6908,50.5794,50.6565,169997.0
2020-07-15 10:25:00,59.13,59.28,59.11,59.23,106864.0,50.6565,50.785,50.6394,50.7422,106864.0
2020-07-15 10:30:00,59.23,59.35,59.22,59.3,87919.0,50.7422,50.845,50.7336,50.8021,87919.0
2020-07-15 10:35:00,59.3,59.31,59.2,59.23,91477.0,50.8021,50.8107,50.7165,50.7422,91477.0
2020-07-15 10:40:00,59.24,59.27,59.16,59.19,102201.0,50.7507,50.7764,50.6822,50.7079,102201.0
2020-07-15 10:45:00,59.19,59.2,59.04,59.09,83940.0,50.7079,50.7165,50.5794,50.6222,83940.0
2020-07-15 10:50:00,59.09,59.15,58.9,58.91,82476.0,50.6222,50.6736,50.4594,50.468,82476.0
2020-07-15 10:55:00,58.91,59.02,58.9,58.97,100202.0,50.468,50.5622,50.4594,50.5194,100202.0
2020-07-15 11:00:00,58.98,59.05,58.88,58.99,113373.0,50.528,50.588,50.4423,50.5365,113373.0
2020-07-15 11:05:00,58.99,58.99,58.86,58.86,228207.0,50.5365,50.5365,50.4252,50.4252,228207.0
2020-07-15 11:10:00,58.87,58.99,58.86,58.96,77719.0,50.4337,50.5365,50.4252,50.5108,77719.0
2020-07-15 11:15:00,58.97,59.0,58.89,58.92,112790.0,50.5194,50.5451,50.4509,50.4766,112790.0
2020-07-15 11:20:00,58.93,58.94,58.76,58.86,247671.0,50.4851,50.4937,50.3395,50.4252,247671.0
2020-07-15 11:25:00,58.86,58.97,58.85,58.91,228999.0,50.4252,50.5194,50.4166,50.468,228999.0
2020-07-15 11:30:00,58.91,58.97,58.87,58.9,71738.0,50.468,50.5194,50.4337,50.4594,71738.0
2020-07-15 11:35:00,58.9,58.93,58.68,58.68,153142.0,50.4594,50.4851,50.271,50.271,153142.0
2020-07-15 11:40:00,58.68,58.79,58.66,58.78,192478.0,50.271,50.3652,50.2538,50.3566,192478.0
2020-07-15 11:45:00,58.78,58.78,58.66,58.73,249654.0,50.3566,50.3566,50.2538,50.3138,249654.0
2020-07-15 11:50:00,58.72,58.85,58.72,58.73,109650.0,50.3052,50.4166,50.3052,50.3138,109650.0
2020-07-15 11:55:00,58.73,58.76,58.63,58.64,97907.0,50.3138,50.3395,50.2281,50.2367,97907.0
2020-07-15 12:00:00,58.65,58.7,58.61,58.67,127855.0,50.2453,50.2881,50.211,50.2624,127855.0
2020-07-15 12:05:00,58.67,58.71,58.63,58.68,194726.0,50.2624,50.2967,50.2281,50.271,194726.0
2020-07-15 12:10:00,58.69,58.74,58.63,58.74,60198.0,50.2795,50.3224,50.2281,50.3224,60198.0
2020-07-15 12:15:00,58.73,58.77,58.69,58.72,63524.0,50.3138,50.3481,50.2795,50.3052,63524.0
2020-07-15 12:20:00,58.72,58.76,58.7,58.73,133205.0,50.3052,50.3395,50.2881,50.3138,133205.0
2020-07-15 12:25:00,58.74,58.74,58.64,58.67,124602.0,50.3224,50.3224,50.2367,50.2624,124602.0
2020-07-15 12:30:00,58.67,58.69,58.56,58.6,108703.0,50.2624,50.2795,50.1682,50.2024,108703.0
2020-07-15 12:35:00,58.61,58.68,58.54,58.55,60770.0,50.211,50.271,50.151,50.1596,60770.0
2020-07-15 12:40:00,58.55,58.56,58.5,58.52,44494.0,50.1596,50.1682,50.1168,50.1339,44494.0
2020-07-15 12:45:00,58.51,58.59,58.47,58.55,85965.0,50.1253,50.1939,50.0911,50.1596,85965.0
2020-07-15 12:50:00,58.55,58.6,58.53,58.54,37238.0,50.1596,50.2024,50.1425,50.151,37238.0
2020-07-15 12:55:00,58.55,58.62,58.54,58.59,36454.0,50.1596,50.2196,50.151,50.1939,36454.0
2020-07-15 13:00:00,58.58,58.65,58.58,58.6,163204.0,50.1853,50.2453,50.1853,50.2024,163204.0
2020-07-15 13:05:00,58.59,58.63,58.55,58.62,79444.0,50.1939,50.2281,50.1596,50.2196,79444.0
2020-07-15 13:10:00,58.62,58.64,58.58,58.6,75008.0,50.2196,50.2367,50.1853,50.2024,75008.0
2020-07-15 13:15:00,58.59,58.6,58.55,58.56,60013.0,50.1939,50.2024,50.1596,50.1682,60013.0
2020-07-15 13:20:00,58.56,58.57,58.51,58.51,40492.0,50.1682,50.1767,50.1253,50.1253,40492.0
2020-07-15 13:25:00,58.51,58.51,58.46,58.48,42638.0,50.1253,50.1253,50.0825,50.0996,42638.0
2020-07-15 13:30:00,58.48,58.53,58.47,58.52,52277.0,50.0996,50.1425,50.0911,50.1339,52277.0
2020-07-15 13:35:00,58.52,58.6,58.52,58.55,121877.0,50.1339,50.2024,50.1339,50.1596,121877.0
2020-07-15 13:40:00,58.55,58.58,58.54,58.55,151227.0,50.1596,50.1853,50.151,50.1596,151227.0
2020-07-15 13:45:00,58.55,58.59,58.51,58.52,36088.0,50.1596,50.1939,50.1253,50.1339,36088.0
2020-07-15 13:50:00,58.52,58.52,58.4,58.41,49362.0,50.1339,50.1339,50.0311,50.0397,49362.0
2020-07-15 13:55:00,58.41,58.44,58.38,58.41,46363.0,50.0397,50.0654,50.014,50.0397,46363.0
2020-07-15 14:00:00,58.4,58.48,58.37,58.43,320226.0,50.0311,50.0996,50.0054,50.0568,320226.0
2020-07-15 14:05:00,58.43,58.46,58.39,58.39,138122.0,50.0568,50.0825,50.0225,50.0225,138122.0
2020-07-15 14:10:00,58.4,58.41,58.33,58.33,76348.0,50.0311,50.0397,49.9711,49.9711,76348.0
2020-07-15 14:15:00,58.33,58.37,58.29,58.3,154031.0,49.9711,50.0054,49.9369,49.9454,154031.0
2020-07-15 14:20:00,58.31,58.32,58.25,58.27,87977.0,49.954,49.9626,49.9026,49.9197,87977.0
2020-07-15 14:25:00,58.28,58.32,58.25,58.27,115474.0,49.9283,49.9626,49.9026,49.9197,115474.0
2020-07-15 14:30:00,58.26,58.3,58.25,58.26,46475.0,49.9112,49.9454,49.9026,49.9112,46475.0
2020-07-15 14:35:00,58.26,58.3,58.24,58.28,145221.0,49.9112,49.9454,49.894,49.9283,145221.0
2020-07-15 14:40:00,58.29,58.34,58.28,58.32,172846.0,49.9369,49.9797,49.9283,49.9626,172846.0
2020-07-15 14:45:00,58.31,58.35,58.29,58.3,161735.0,49.954,49.9883,49.9369,49.9454,161735.0
2020-07-15 14:50:00,58.3,58.3,58.22,58.22,101177.0,49.9454,49.9454,49.8769,49.8769,101177.0
2020-07-15 14:55:00,58.21,58.25,58.18,58.22,84709.0,49.8683,49.9026,49.8426,49.8769,84709.0
2020-07-15 15:00:00,58.21,58.33,58.21,58.29,382315.0,49.8683,49.9711,49.8683,49.9369,382315.0
2020-07-15 15:05:00,58.29,58.33,58.27,58.3,138800.0,49.9369,49.9711,49.9197,49.9454,138800.0
2020-07-15 15:10:00,58.29,58.29,58.17,58.18,164002.0,49.9369,49.9369,49.8341,49.8426,164002.0
2020-07-15 15:15:00,58.17,58.2,58.12,58.2,91918.0,49.8341,49.8598,49.7912,49.8598,91918.0
2020-07-15 15:20:00,58.2,58.3,58.19,58.28,243739.0,49.8598,49.9454,49.8512,49.9283,243739.0
2020-07-15 15:25:00,58.3,58.36,58.26,58.31,221783.0,49.9454,49.9968,49.9112,49.954,221783.0
2020-07-15 15:30:00,58.32,58.41,58.3,58.4,241109.0,49.9626,50.0397,49.9454,50.0311,241109.0
2020-07-15 15:35:00,58.4,58.4,58.31,58.36,307314.0,50.0311,50.0311,49.954,49.9968,307314.0
2020-07-15 15:40:00,58.36,58.37,58.3,58.32,111499.0,49.9968,50.0054,49.9454,49.9626,111499.0
2020-07-15 15:45:00,58.33,58.41,58.29,58.35,531941.0,49.9711,50.0397,49.9369,49.9883,531941.0
2020-07-15 15:50:00,58.34,58.34,58.04,58.04,925617.0,49.9797,49.9797,49.7227,49.7227,925617.0
2020-07-15 15:55:00,58.04,58.2,58.03,58.13,1299526.0,49.7227,49.8598,49.7141,49.7998,1299526.0
2020-07-16 09:30:00,58.19,58.34,58.04,58.17,275488.0,49.8512,49.9797,49.7227,49.8341,275488.0
2020-07-16 09:35:00,58.17,58.4,58.12,58.29,174938.0,49.8341,50.0311,49.7912,49.9369,174938.0
2020-07-16 09:40:00,58.29,58.37,58.21,58.33,203300.0,49.9369,50.0054,49.8683,49.9711,203300.0
2020-07-16 09:45:00,58.34,58.48,58.3,58.47,312704.0,49.9797,50.0996,49.9454,50.0911,312704.0
2020-07-16 09:50:00,58.48,58.65,58.48,58.64,163097.0,50.0996,50.2453,50.0996,50.2367,163097.0
2020-07-16 09:55:00,58.63,58.64,58.46,58.48,69539.0,50.2281,50.2367,50.0825,50.0996,69539.0
2020-07-16 10:00:00,58.49,58.83,58.48,58.8,262397.0,50.1082,50.3995,50.0996,50.3738,262397.0
2020-07-16 10:05:00,58.8,58.81,58.67,58.71,350901.0,50.3738,50.3823,50.2624,50.2967,350901.0
2020-07-16 10:10:00,58.7,58.86,58.68,58.85,429747.0,50.2881,50.4252,50.271,50.4166,429747.0
2020-07-16 10:15:00,58.84,58.84,58.74,58.76,294867.0,50.408,50.408,50.3224,50.3395,294867.0
2020-07-16 10:20:00,58.76,58.77,58.69,58.7,229616.0,50.3395,50.3481,50.2795,50.2881,229616.0
2020-07-16 10:25:00,58.71,58.72,58.59,58.64,154063.0,50.2967,50.3052,50.1939,50.2367,154063.0
2020-07-16 10:30:00,58.64,58.74,58.63,58.72,177893.0,50.2367,50.3224,50.2281,50.3052,177893.0
2020-07-16 10:35:00,58.72,58.83,58.72,58.8,406342.0,50.3052,50.3995,50.3052,50.3738,406342.0
2020-07-16 10:40:00,58.8,58.82,58.74,58.76,53150.0,50.3738,50.3909,50.3224,50.3395,53150.0
2020-07-16 10:45:00,58.76,58.86,58.75,58.82,150026.0,50.3395,50.4252,50.3309,50.3909,150026.0
2020-07-16 10:50:00,58.82,58.86,58.79,58.83,247738.0,50.3909,50.4252,50.3652,50.3995,247738.0
2020-07-16 10:55:00,58.83,58.93,58.81,58.87,129493.0,50.3995,50.4851,50.3823,50.4337,129493.0
2020-07-16 11:00:00,58.87,58.89,58.79,58.84,636880.0,50.4337,50.4509,50.3652,50.408,636880.0
2020-07-16 11:05:00,58.84,58.9,58.79,58.89,265918.0,50.408,50.4594,50.3652,50.4509,265918.0
2020-07-16 11:10:00,58.89,58.92,58.76,58.78,185745.0,50.4509,50.4766,50.3395,50.3566,185745.0
2020-07-16 11:15:00,58.78,58.81,58.74,58.8,323018.0,50.3566,50.3823,50.3224,50.3738,323018.0
2020-07-16 11:20:00,58.8,58.95,58.8,58.93,180925.0,50.3738,50.5023,50.3738,50.4851,180925.0
2020-07-16 11:25:00,58.93,58.95,58.82,58.83,114812.0,50.4851,50.5023,50.3909,50.3995,114812.0
2020-07-16 11:30:00,58.84,58.85,58.76,58.77,123677.0,50.408,50.4166,50.3395,50.3481,123677.0
2020-07-16 11:35:00,58.77,58.78,58.68,58.73,247709.0,50.3481,50.3566,50.271,50.3138,247709.0
2020-07-16 11:40:00,58.73,58.77,58.67,58.68,48455.0,50.3138,50.3481,50.2624,50.271,48455.0
2020-07-16 11:45:00,58.68,58.71,58.63,58.67,110518.0,50.271,50.2967,50.2281,50.2624,110518.0
2020-07-16 11:50:00,58.67,58.68,58.63,58.65,87662.0,50.2624,50.271,50.2281,50.2453,87662.0
2020-07-16 11:55:00,58.65,58.68,58.61,58.66,125482.0,50.2453,50.271,50.211,50.2538,125482.0
2020-07-16 12:00:00,58.66,58.71,58.65,58.69,91362.0,50.2538,50.2967,50.2453,50.2795,91362.0
2020-07-16 12:05:00,58.69,58.74,58.66,58.72,107787.0,50.2795,50.3224,50.2538,50.3052,107787.0
2020-07-16 12:10:00,58.71,58.77,58.7,58.73,118895.0,50.2967,50.3481,50.2881,50.3138,118895.0
2020-07-16 12:15:00,58.74,58.75,58.68,58.7,49761.0,50.3224,50.3309,50.271,50.2881,49761.0
2020-07-16 12:20:00,58.7,58.72,58.65,58.72,75439.0,50.2881,50.3052,50.2453,50.3052,75439.0
2020-07-16 12:25:00,58.72,58.74,58.69,58.7,53007.0,50.3052,50.3224,50.2795,50.2881,53007.0
2020-07-16 12:30:00,58.7,58.71,58.66,58.69,52293.0,50.2881,50.2967,50.2538,50.2795,52293.0
2020-07-16 12:35:00,58.69,58.77,58.69,58.77,83265.0,50.2795,50.3481,50.2795,50.3481,83265.0
2020-07-16 12:40:00,58.77,58.86,58.76,58.83,112383.0,50.3481,50.4252,50.3395,50.3995,112383.0
2020-07-16 12:45:00,58.83,58.86,58.79,58.79,35434.0,50.3995,50.4252,50.3652,50.3652,35434.0
2020-07-16 12:50:00,58.79,58.83,58.78,58.83,36511.0,50.3652,50.3995,50.3566,50.3995,36511.0
2020-07-16 12:55:00,58.83,58.83,58.75,58.76,59184.0,50.3995,50.3995,50.3309,50.3395,59184.0
2020-07-16 13:00:00,58.76,58.82,58.74,58.8,57928.0,50.3395,50.3909,50.3224,50.3738,57928.0
2020-07-16 13:05:00,58.8,58.81,58.74,58.74,27228.0,50.3738,50.3823,50.3224,50.3224,27228.0
2020-07-16 13:10:00,58.73,58.74,58.67,58.72,41384.0,50.3138,50.3224,50.2624,50.3052,41384.0
2020-07-16 13:15:00,58.72,58.77,58.71,58.77,41822.0,50.3052,50.3481,50.2967,50.3481,41822.0
2020-07-16 13:20:00,58.77,58.82,58.76,58.79,46911.0,50.3481,50.3909,50.3395,50.3652,46911.0
2020-07-16 13:25:00,58.8,58.8,58.72,58.77,41967.0,50.3738,50.3738,50.3052,50.3481,41967.0
2020-07-16 13:30:00,58.78,58.78,58.69,58.7,59489.0,50.3566,50.3566,50.2795,50.2881,59489.0
2020-07-16 13:35:00,58.7,58.8,58.69,58.77,46458.0,50.2881,50.3738,50.2795,50.3481,46458.0
2020-07-16 13:40:00,58.78,58.79,58.74,58.75,62867.0,50.3566,50.3652,50.3224,50.3309,62867.0
2020-07-16 13:45:00,58.75,58.8,58.74,58.77,31205.0,50.3309,50.3738,50.3224,50.3481,31205.0
2020-07-16 13:50:00,58.77,58.79,58.69,58.71,81454.0,50.3481,50.3652,50.2795,50.2967,81454.0
2020-07-16 13:55:00,58.71,58.71,58.57,58.59,101706.0,50.2967,50.2967,50.1767,50.1939,101706.0
2020-07-16 14:00:00,58.59,58.68,58.58,58.66,64299.0,50.1939,50.271,50.1853,50.2538,64299.0
2020-07-16 14:05:00,58.67,58.74,58.65,58.72,79542.0,50.2624,50.3224,50.2453,50.3052,79542.0
2020-07-16 14:10:00,58.72,58.73,58.67,58.73,72791.0,50.3052,50.3138,50.2624,50.3138,72791.0
2020-07-16 14:15:00,58.73,58.74,58.64,58.67,109240.0,50.3138,50.3224,50.2367,50.2624,109240.0
2020-07-16 14:20:00,58.67,58.71,58.65,58.67,115718.0,50.2624,50.2967,50.2453,50.2624,115718.0
2020-07-16 14:25:00,58.67,58.67,58.62,58.66,55390.0,50.2624,50.2624,50.2196,50.2538,55390.0
2020-07-16 14:30:00,58.65,58.78,58.65,58.76,118394.0,50.2453,50.3566,50.2453,50.3395,118394.0
2020-07-16 14:35:00,58.76,58.77,58.7,58.77,92729.0,50.3395,50.3481,50.2881,50.3481,92729.0
2020-07-16 14:40:00,58.76,58.83,58.75,58.82,104620.0,50.3395,50.3995,50.3309,50.3909,104620.0
2020-07-16 14:45:00,58.81,58.84,58.74,58.76,250552.0,50.3823,50.408,50.3224,50.3395,250552.0
2020-07-16 14:50:00,58.76,58.83,58.74,58.76,110324.0,50.3395,50.3995,50.3224,50.3395,110324.0
2020-07-16 14:55:00,58.76,58.79,58.68,58.73,112817.0,50.3395,50.3652,50.271,50.3138,112817.0
2020-07-16 15:00:00,58.74,58.76,58.68,58.71,66556.0,50.3224,50.3395,50.271,50.2967,66556.0
2020-07-16 15:05:00,58.7,58.76,58.69,58.74,61726.0,50.2881,50.3395,50.2795,50.3224,61726.0
2020-07-16 15:10:00,58.73,58.78,58.71,58.78,156457.0,50.3138,50.3566,50.2967,50.3566,156457.0
2020-07-16 15:15:00,58.78,58.85,58.77,58.83,168990.0,50.3566,50.4166,50.3481,50.3995,168990.0
2020-07-16 15:20:00,58.83,58.84,58.79,58.83,85893.0,50.3995,50.408,50.3652,50.3995,85893.0
2020-07-16 15:25:00,58.83,58.93,58.79,58.93,251906.0,50.3995,50.4851,50.3652,50.4851,251906.0
2020-07-16 15:30:00,58.92,58.97,58.89,58.95,144906.0,50.4766,50.5194,50.4509,50.5023,144906.0
2020-07-16 15:35:00,58.95,59.04,58.91,59.0,160659.0,50.5023,50.5794,50.468,50.5451,160659.0
2020-07-16 15:40:00,59.0,59.0,58.89,58.92,309895.0,50.5451,50.5451,50.4509,50.4766,309895.0
2020-07-16 15:45:00,58.92,58.95,58.85,58.87,436487.0,50.4766,50.5023,50.4166,50.4337,436487.0
2020-07-16 15:50:00,58.87,58.94,58.8,58.89,746444.0,50.4337,50.4937,50.3738,50.4509,746444.0
2020-07-16 15:55:00,58.89,59.0,58.86,58.89,1282483.0,50.4509,50.5451,50.4252,50.4509,1282483.0
2020-07-17 09:30:00,59.21,59.42,59.15,59.37,317060.0,50.725,50.9049,50.6736,50.8621,317060.0
2020-07-17 09:35:00,59.37,59.4,59.26,59.33,167700.0,50.8621,50.8878,50.7679,50.8278,167700.0
2020-07-17 09:40:00,59.31,59.41,59.3,59.4,166971.0,50.8107,50.8964,50.8021,50.8878,166971.0
2020-07-17 09:45:00,59.4,59.6,59.4,59.58,249236.0,50.8878,51.0591,50.8878,51.042,249236.0
2020-07-17 09:50:00,59.57,59.76,59.56,59.59,172958.0,51.0334,51.1962,51.0249,51.0506,172958.0
2020-07-17 09:55:00,59.58,59.61,59.43,59.49,476466.0,51.042,51.0677,50.9135,50.9649,476466.0
2020-07-17 10:00:00,59.48,59.66,59.44,59.58,397581.0,50.9563,51.1105,50.9221,51.042,397581.0
2020-07-17 10:05:00,59.59,59.61,59.53,59.57,289265.0,51.0506,51.0677,50.9992,51.0334,289265.0
2020-07-17 10:10:00,59.57,59.68,59.56,59.64,281040.0,51.0334,51.1277,51.0249,51.0934,281040.0
2020-07-17 10:15:00,59.64,59.7,59.59,59.68,428449.0,51.0934,51.1448,51.0506,51.1277,428449.0
2020-07-17 10:20:00,59.68,59.68,59.49,59.52,186618.0,51.1277,51.1277,50.9649,50.9906,186618.0
2020-07-17 10:25:00,59.51,59.52,59.44,59.51,310385.0,50.982,50.9906,50.9221,50.982,310385.0
2020-07-17 10:30:00,59.51,59.52,59.46,59.48,243676.0,50.982,50.9906,50.9392,50.9563,243676.0
2020-07-17 10:35:00,59.48,59.66,59.44,59.63,146557.0,50.9563,51.1105,50.9221,51.0848,146557.0
2020-07-17 10:40:00,59.63,59.68,59.58,59.65,86937.0,51.0848,51.1277,51.042,51.102,86937.0
2020-07-17 10:45:00,59.66,59.72,59.65,59.69,108643.0,51.1105,51.1619,51.102,51.1362,108643.0
2020-07-17 10:50:00,59.68,59.76,59.68,59.73,110117.0,51.1277,51.1962,51.1277,51.1705,110117.0
2020-07-17 10:55:00,59.73,59.79,59.73,59.75,172274.0,51.1705,51.2219,51.1705,51.1876,172274.0
2020-07-17 11:00:00,59.76,59.81,59.75,59.75,144793.0,51.1962,51.239,51.1876,51.1876,144793.0
2020-07-17 11:05:00,59.76,59.85,59.76,59.8,75719.0,51.1962,51.2733,51.1962,51.2305,75719.0
2020-07-17 11:10:00,59.81,59.87,59.77,59.87,60164.0,51.239,51.2904,51.2048,51.2904,60164.0
2020-07-17 11:15:00,59.86,59.88,59.76,59.78,90839.0,51.2819,51.299,51.1962,51.2133,90839.0
2020-07-17 11:20:00,59.77,59.79,59.74,59.76,49976.0,51.2048,51.2219,51.1791,51.1962,49976.0
2020-07-17 11:25:00,59.75,59.78,59.69,59.78,90693.0,51.1876,51.2133,51.1362,51.2133,90693.0
2020-07-17 11:30:00,59.79,59.84,59.78,59.8,101302.0,51.2219,51.2647,51.2133,51.2305,101302.0
2020-07-17 11:35:00,59.79,59.82,59.77,59.81,78959.0,51.2219,51.2476,51.2048,51.239,78959.0
2020-07-17 11:40:00,59.81,59.86,59.77,59.84,284712.0,51.239,51.2819,51.2048,51.2647,284712.0
2020-07-17 11:45:00,59.84,59.88,59.82,59.85,125077.0,51.2647,51.299,51.2476,51.2733,125077.0
2020-07-17 11:50:00,59.85,59.9,59.8,59.89,191413.0,51.2733,51.3161,51.2305,51.3076,191413.0
2020-07-17 11:55:00,59.89,59.98,59.88,59.94,114540.0,51.3076,51.3847,51.299,51.3504,114540.0
2020-07-17 12:00:00,59.94,59.97,59.92,59.97,64599.0,51.3504,51.3761,51.3333,51.3761,64599.0
2020-07-17 12:05:00,59.97,59.98,59.89,59.94,177891.0,51.3761,51.3847,51.3076,51.3504,177891.0
2020-07-17 12:10:00,59.94,59.99,59.92,59.97,390654.0,51.3504,51.3932,51.3333,51.3761,390654.0
2020-07-17 12:15:00,59.97,59.98,59.89,59.9,172461.0,51.3761,51.3847,51.3076,51.3161,172461.0
2020-07-17 12:20:00,59.9,59.93,59.88,59.92,284127.0,51.3161,51.3418,51.299,51.3333,284127.0
2020-07-17 12:25:00,59.93,59.93,59.88,59.9,98159.0,51.3418,51.3418,51.299,51.3161,98159.0
2020-07-17 12:30:00,59.89,59.91,59.85,59.9,54973.0,51.3076,51.3247,51.2733,51.3161,54973.0
2020-07-17 12:35:00,59.9,59.96,59.9,59.91,59622.0,51.3161,51.3675,51.3161,51.3247,59622.0
2020-07-17 12:40:00,59.9,59.91,59.83,59.84,34882.0,51.3161,51.3247,51.2562,51.2647,34882.0
2020-07-17 12:45:00,59.84,59.87,59.83,59.84,55585.0,51.2647,51.2904,51.2562,51.2647,55585.0
2020-07-17 12:50:00,59.84,59.91,59.83,59.9,137031.0,51.2647,51.3247,51.2562,51.3161,137031.0
2020-07-17 12:55:00,59.9,59.93,59.85,59.88,160326.0,51.3161,51.3418,51.2733,51.299,160326.0
2020-07-17 13:00:00,59.88,59.92,59.85,59.88,129035.0,51.299,51.3333,51.2733,51.299,129035.0
2020-07-17 13:05:00,59.88,59.93,59.88,59.93,128254.0,51.299,51.3418,51.299,51.3418,128254.0
2020-07-17 13:10:00,59.93,60.0,59.91,59.98,194419.0,51.3418,51.4018,51.3247,51.3847,194419.0
2020-07-17 13:15:00,59.98,59.99,59.92,59.94,156009.0,51.3847,51.3932,51.3333,51.3504,156009.0
2020-07-17 13:20:00,59.94,60.0,59.93,59.96,177880.0,51.3504,51.4018,51.3418,51.3675,177880.0
2020-07-17 13:25:00,59.96,59.98,59.94,59.97,141624.0,51.3675,51.3847,51.3504,51.3761,141624.0
2020-07-17 13:30:00,59.96,59.96,59.89,59.9,43730.0,51.3675,51.3675,51.3076,51.3161,43730.0
2020-07-17 13:35:00,59.9,59.93,59.87,59.92,76331.0,51.3161,51.3418,51.2904,51.3333,76331.0
2020-07-17 13:40:00,59.92,60.02,59.92,60.01,178377.0,51.3333,51.4189,51.3333,51.4104,178377.0
2020-07-17 13:45:00,60.01,60.04,59.99,60.03,123667.0,51.4104,51.4361,51.3932,51.4275,123667.0
2020-07-17 13:50:00,60.03,60.07,60.01,60.07,154930.0,51.4275,51.4618,51.4104,51.4618,154930.0
2020-07-17 13:55:00,60.07,60.07,60.03,60.06,120618.0,51.4618,51.4618,51.4275,51.4532,120618.0
2020-07-17 14:00:00,60.05,60.11,60.04,60.08,123565.0,51.4446,51.496,51.4361,51.4703,123565.0
2020-07-17 14:05:00,60.08,60.09,60.03,60.08,60623.0,51.4703,51.4789,51.4275,51.4703,60623.0
2020-07-17 14:10:00,60.08,60.13,60.07,60.12,97567.0,51.4703,51.5132,51.4618,51.5046,97567.0
2020-07-17 14:15:00,60.13,60.18,60.12,60.16,132648.0,51.5132,51.556,51.5046,51.5389,132648.0
2020-07-17 14:20:00,60.16,60.25,60.14,60.2,216327.0,51.5389,51.616,51.5218,51.5732,216327.0
2020-07-17 14:25:00,60.2,60.22,60.17,60.21,174462.0,51.5732,51.5903,51.5475,51.5817,174462.0
2020-07-17 14:30:00,60.21,60.22,60.14,60.15,94326.0,51.5817,51.5903,51.5218,51.5303,94326.0
2020-07-17 14:35:00,60.15,60.18,60.12,60.18,80530.0,51.5303,51.556,51.5046,51.556,80530.0
2020-07-17 14:40:00,60.18,60.24,60.17,60.23,54898.0,51.556,51.6074,51.5475,51.5989,54898.0
2020-07-17 14:45:00,60.23,60.24,60.2,60.21,104279.0,51.5989,51.6074,51.5732,51.5817,104279.0
2020-07-17 14:50:00,60.21,60.3,60.21,60.29,379169.0,51.5817,51.6588,51.5817,51.6503,379169.0
2020-07-17 14:55:00,60.29,60.35,60.24,60.25,742133.0,51.6503,51.7017,51.6074,51.616,742133.0
2020-07-17 15:00:00,60.25,60.3,60.2,60.3,701388.0,51.616,51.6588,51.5732,51.6588,701388.0
2020-07-17 15:05:00,60.29,60.35,60.26,60.27,285945.0,51.6503,51.7017,51.6246,51.6331,285945.0
2020-07-17 15:10:00,60.27,60.28,60.2,60.24,219096.0,51.6331,51.6417,51.5732,51.6074,219096.0
2020-07-17 15:15:00,60.23,60.31,60.21,60.3,240017.0,51.5989,51.6674,51.5817,51.6588,240017.0
2020-07-17 15:20:00,60.3,60.31,60.24,60.27,225542.0,51.6588,51.6674,51.6074,51.6331,225542.0
2020-07-17 15:25:00,60.26,60.34,60.25,60.33,264564.0,51.6246,51.6931,51.616,51.6845,264564.0
2020-07-17 15:30:00,60.33,60.37,60.3,60.35,253158.0,51.6845,51.7188,51.6588,51.7017,253158.0
2020-07-17 15:35:00,60.35,60.37,60.31,60.36,349533.0,51.7017,51.7188,51.6674,51.7102,349533.0
2020-07-17 15:40:00,60.37,60.37,60.31,60.34,439381.0,51.7188,51.7188,51.6674,51.6931,439381.0
2020-07-17 15:45:00,60.34,60.34,60.22,60.33,1423248.0,51.6931,51.6931,51.5903,51.6845,1423248.0
2020-07-17 15:50:00,60.33,60.33,60.21,60.23,735360.0,51.6845,51.6845,51.5817,51.5989,735360.0
2020-07-17 15:55:00,60.23,60.3,60.18,60.23,1668166.0,51.5989,51.6588,51.556,51.5989,1668166.0
2020-07-20 09:30:00,60.0,60.17,59.94,60.06,372445.0,51.4018,51.5475,51.3504,51.4532,372445.0
2020-07-20 09:35:00,60.06,60.07,59.83,59.87,329046.0,51.4532,51.4618,51.2562,51.2904,329046.0
2020-07-20 09:40:00,59.87,59.99,59.73,59.99,189141.0,51.2904,51.3932,51.1705,51.3932,189141.0
2020-07-20 09:45:00,59.98,59.99,59.82,59.91,153219.0,51.3847,51.3932,51.2476,51.3247,153219.0
2020-07-20 09:50:00,59.91,59.95,59.71,59.75,122509.0,51.3247,51.359,51.1534,51.1876,122509.0
2020-07-20 09:55:00,59.74,59.8,59.65,59.72,170929.0,51.1791,51.2305,51.102,51.1619,170929.0
2020-07-20 10:00:00,59.73,59.84,59.69,59.72,257423.0,51.1705,51.2647,51.1362,51.1619,257423.0
2020-07-20 10:05:00,59.73,59.94,59.73,59.94,138953.0,51.1705,51.3504,51.1705,51.3504,138953.0
2020-07-20 10:10:00,59.94,60.01,59.86,60.0,167254.0,51.3504,51.4104,51.2819,51.4018,167254.0
2020-07-20 10:15:00,60.0,60.12,59.97,60.09,115803.0,51.4018,51.5046,51.3761,51.4789,115803.0
2020-07-20 10:20:00,60.09,60.1,59.97,59.99,161926.0,51.4789,51.4875,51.3761,51.3932,161926.0
2020-07-20 10:25:00,59.99,60.0,59.83,59.9,114587.0,51.3932,51.4018,51.2562,51.3161,114587.0
2020-07-20 10:30:00,59.9,59.92,59.84,59.89,97471.0,51.3161,51.3333,51.2647,51.3076,97471.0
2020-07-20 10:35:00,59.89,59.98,59.88,59.94,114511.0,51.3076,51.3847,51.299,51.3504,114511.0
2020-07-20 10:40:00,59.95,59.95,59.73,59.73,63872.0,51.359,51.359,51.1705,51.1705,63872.0
2020-07-20 10:45:00,59.73,59.83,59.72,59.8,106286.0,51.1705,51.2562,51.1619,51.2305,106286.0
2020-07-20 10:50:00,59.8,59.8,59.67,59.68,102975.0,51.2305,51.2305,51.1191,51.1277,102975.0
2020-07-20 10:55:00,59.68,59.76,59.67,59.71,75213.0,51.1277,51.1962,51.1191,51.1534,75213.0
2020-07-20 11:00:00,59.71,59.76,59.66,59.71,77502.0,51.1534,51.1962,51.1105,51.1534,77502.0
2020-07-20 11:05:00,59.71,59.71,59.63,59.67,68519.0,51.1534,51.1534,51.0848,51.1191,68519.0
2020-07-20 11:10:00,59.67,59.67,59.57,59.65,186419.0,51.1191,51.1191,51.0334,51.102,186419.0
2020-07-20 11:15:00,59.65,59.68,59.59,59.63,69343.0,51.102,51.1277,51.0506,51.0848,69343.0
2020-07-20 11:20:00,59.64,59.65,59.55,59.59,133526.0,51.0934,51.102,51.0163,51.0506,133526.0
2020-07-20 11:25:00,59.58,59.61,59.49,59.51,237119.0,51.042,51.0677,50.9649,50.982,237119.0
2020-07-20 11:30:00,59.51,59.52,59.44,59.5,125353.0,50.982,50.9906,50.9221,50.9735,125353.0
2020-07-20 11:35:00,59.49,59.5,59.41,59.46,83636.0,50.9649,50.9735,50.8964,50.9392,83636.0
2020-07-20 11:40:00,59.46,59.51,59.43,59.45,57115.0,50.9392,50.982,50.9135,50.9306,57115.0
2020-07-20 11:45:00,59.44,59.47,59.38,59.47,99364.0,50.9221,50.9478,50.8707,50.9478,99364.0
2020-07-20 11:50:00,59.46,59.5,59.43,59.43,37266.0,50.9392,50.9735,50.9135,50.9135,37266.0
2020-07-20 11:55:00,59.44,59.46,59.41,59.42,89576.0,50.9221,50.9392,50.8964,50.9049,89576.0
2020-07-20 12:00:00,59.41,59.42,59.33,59.35,76196.0,50.8964,50.9049,50.8278,50.845,76196.0
2020-07-20 12:05:00,59.35,59.39,59.32,59.34,67174.0,50.845,50.8792,50.8193,50.8364,67174.0
2020-07-20 12:10:00,59.33,59.38,59.32,59.38,42396.0,50.8278,50.8707,50.8193,50.8707,42396.0
2020-07-20 12:15:00,59.37,59.39,59.36,59.39,36709.0,50.8621,50.8792,50.8535,50.8792,36709.0
2020-07-20 12:20:00,59.39,59.47,59.39,59.41,99069.0,50.8792,50.9478,50.8792,50.8964,99069.0
2020-07-20 12:25:00,59.41,59.43,59.32,59.33,76524.0,50.8964,50.9135,50.8193,50.8278,76524.0
2020-07-20 12:30:00,59.32,59.42,59.32,59.42,41764.0,50.8193,50.9049,50.8193,50.9049,41764.0
2020-07-20 12:35:00,59.42,59.45,59.4,59.44,131490.0,50.9049,50.9306,50.8878,50.9221,131490.0
2020-07-20 12:40:00,59.43,59.45,59.37,59.41,298077.0,50.9135,50.9306,50.8621,50.8964,298077.0
2020-07-20 12:45:00,59.42,59.44,59.36,59.38,47578.0,50.9049,50.9221,50.8535,50.8707,47578.0
2020-07-20 12:50:00,59.39,59.42,59.38,59.39,51490.0,50.8792,50.9049,50.8707,50.8792,51490.0
2020-07-20 12:55:00,59.39,59.42,59.37,59.38,33955.0,50.8792,50.9049,50.8621,50.8707,33955.0
2020-07-20 13:00:00,59.37,59.43,59.37,59.41,41960.0,50.8621,50.9135,50.8621,50.8964,41960.0
2020-07-20 13:05:00,59.41,59.41,59.37,59.37,36092.0,50.8964,50.8964,50.8621,50.8621,36092.0
2020-07-20 13:10:00,59.37,59.39,59.32,59.39,34672.0,50.8621,50.8792,50.8193,50.8792,34672.0
2020-07-20 13:15:00,59.39,59.45,59.38,59.44,25800.0,50.8792,50.9306,50.8707,50.9221,25800.0
2020-07-20 13:20:00,59.44,59.46,59.4,59.43,50125.0,50.9221,50.9392,50.8878,50.9135,50125.0
2020-07-20 13:25:00,59.43,59.48,59.41,59.48,77418.0,50.9135,50.9563,50.8964,50.9563,77418.0
2020-07-20 13:30:00,59.48,59.5,59.39,59.4,97687.0,50.9563,50.9735,50.8792,50.8878,97687.0
2020-07-20 13:35:00,59.41,59.44,59.37,59.41,53113.0,50.8964,50.9221,50.8621,50.8964,53113.0
2020-07-20 13:40:00,59.41,59.47,59.4,59.45,57527.0,50.8964,50.9478,50.8878,50.9306,57527.0
2020-07-20 13:45:00,59.45,59.46,59.43,59.44,42604.0,50.9306,50.9392,50.9135,50.9221,42604.0
2020-07-20 13:50:00,59.44,59.56,59.44,59.56,94086.0,50.9221,51.0249,50.9221,51.0249,94086.0
2020-07-20 13:55:00,59.57,59.64,59.55,59.61,201338.0,51.0334,51.0934,51.0163,51.0677,201338.0
2020-07-20 14:00:00,59.6,59.62,59.54,59.61,75640.0,51.0591,51.0763,51.0077,51.0677,75640.0
2020-07-20 14:05:00,59.6,59.61,59.53,59.56,62745.0,51.0591,51.0677,50.9992,51.0249,62745.0
2020-07-20 14:10:00,59.57,59.57,59.52,59.53,49651.0,51.0334,51.0334,50.9906,50.9992,49651.0
2020-07-20 14:15:00,59.53,59.55,59.5,59.54,56497.0,50.9992,51.0163,50.9735,51.0077,56497.0
2020-07-20 14:20:00,59.53,59.54,59.46,59.46,93710.0,50.9992,51.0077,50.9392,50.9392,93710.0
2020-07-20 14:25:00,59.46,59.53,59.46,59.5,73258.0,50.9392,50.9992,50.9392,50.9735,73258.0
2020-07-20 14:30:00,59.49,59.56,59.47,59.48,132103.0,50.9649,51.0249,50.9478,50.9563,132103.0
2020-07-20 14:35:00,59.48,59.49,59.44,59.47,51432.0,50.9563,50.9649,50.9221,50.9478,51432.0
2020-07-20 14:40:00,59.48,59.53,59.45,59.53,104046.0,50.9563,50.9992,50.9306,50.9992,104046.0
2020-07-20 14:45:00,59.53,59.53,59.47,59.49,94838.0,50.9992,50.9992,50.9478,50.9649,94838.0
2020-07-20 14:50:00,59.5,59.52,59.47,59.5,109968.0,50.9735,50.9906,50.9478,50.9735,109968.0
2020-07-20 14:55:00,59.5,59.51,59.42,59.45,123857.0,50.9735,50.982,50.9049,50.9306,123857.0
2020-07-20 15:00:00,59.44,59.49,59.4,59.43,90678.0,50.9221,50.9649,50.8878,50.9135,90678.0
2020-07-20 15:05:00,59.43,59.44,59.39,59.42,73638.0,50.9135,50.9221,50.8792,50.9049,73638.0
2020-07-20 15:10:00,59.42,59.45,59.4,59.42,205583.0,50.9049,50.9306,50.8878,50.9049,205583.0
2020-07-20 15:15:00,59.42,59.48,59.4,59.44,124962.0,50.9049,50.9563,50.8878,50.9221,124962.0
2020-07-20 15:20:00,59.44,59.52,59.44,59.49,154751.0,50.9221,50.9906,50.9221,50.9649,154751.0
2020-07-20 15:25:00,59.49,59.57,59.48,59.53,159291.0,50.9649,51.0334,50.9563,50.9992,159291.0
2020-07-20 15:30:00,59.53,59.61,59.51,59.56,169458.0,50.9992,51.0677,50.982,51.0249,169458.0
2020-07-20 15:35:00,59.56,59.58,59.5,59.51,331431.0,51.0249,51.042,50.9735,50.982,331431.0
2020-07-20 15:40:00,59.51,59.55,59.48,59.53,190351.0,50.982,51.0163,50.9563,50.9992,190351.0
2020-07-20 15:45:00,59.53,59.57,59.51,59.53,396741.0,50.9992,51.0334,50.982,50.9992,396741.0
2020-07-20 15:50:00,59.53,59.53,59.44,59.48,714495.0,50.9992,50.9992,50.9221,50.9563,714495.0
2020-07-20 15:55:00,59.48,59.51,59.41,59.42,1692792.0,50.9563,50.982,50.8964,50.9049,1692792.0
2020-07-21 09:30:00,59.57,59.57,59.38,59.42,202290.0,51.0334,51.0334,50.8707,50.9049,202290.0
2020-07-21 09:35:00,59.42,59.85,59.42,59.83,112052.0,50.9049,51.2733,50.9049,51.2562,112052.0
2020-07-21 09:40:00,59.83,59.94,59.81,59.89,131825.0,51.2562,51.3504,51.239,51.3076,131825.0
2020-07-21 09:45:00,59.89,59.94,59.82,59.86,83049.0,51.3076,51.3504,51.2476,51.2819,83049.0
2020-07-21 09:50:00,59.89,59.98,59.84,59.88,105223.0,51.3076,51.3847,51.2647,51.299,105223.0
2020-07-21 09:55:00,59.88,59.9,59.8,59.87,104590.0,51.299,51.3161,51.2305,51.2904,104590.0
2020-07-21 10:00:00,59.87,59.98,59.82,59.97,143052.0,51.2904,51.3847,51.2476,51.3761,143052.0
2020-07-21 10:05:00,59.96,60.11,59.95,60.09,73646.0,51.3675,51.496,51.359,51.4789,73646.0
2020-07-21 10:10:00,60.09,60.2,60.08,60.12,190287.0,51.4789,51.5732,51.4703,51.5046,190287.0
2020-07-21 10:15:00,60.12,60.14,60.03,60.13,133235.0,51.5046,51.5218,51.4275,51.5132,133235.0
2020-07-21 10:20:00,60.14,60.2,60.1,60.18,57996.0,51.5218,51.5732,51.4875,51.556,57996.0
2020-07-21 10:25:00,60.19,60.2,59.98,60.03,135195.0,51.5646,51.5732,51.3847,51.4275,135195.0
2020-07-21 10:30:00,60.02,60.11,59.92,60.11,192110.0,51.4189,51.496,51.3333,51.496,192110.0
2020-07-21 10:35:00,60.1,60.22,60.08,60.18,134036.0,51.4875,51.5903,51.4703,51.556,134036.0
2020-07-21 10:40:00,60.19,60.21,60.12,60.17,133674.0,51.5646,51.5817,51.5046,51.5475,133674.0
2020-07-21 10:45:00,60.17,60.22,59.86,60.22,328935.0,51.5475,51.5903,51.2819,51.5903,328935.0
2020-07-21 10:50:00,60.22,60.38,60.2,60.22,157503.0,51.5903,51.7274,51.5732,51.5903,157503.0
2020-07-21 10:55:00,60.22,60.28,60.14,60.17,137600.0,51.5903,51.6417,51.5218,51.5475,137600.0
2020-07-21 11:00:00,60.17,60.23,60.13,60.19,143885.0,51.5475,51.5989,51.5132,51.5646,143885.0
2020-07-21 11:05:00,60.19,60.19,59.94,60.03,131473.0,51.5646,51.5646,51.3504,51.4275,131473.0
2020-07-21 11:10:00,60.03,60.03,59.9,59.97,146237.0,51.4275,51.4275,51.3161,51.3761,146237.0
2020-07-21 11:15:00,59.96,60.01,59.92,59.93,149250.0,51.3675,51.4104,51.3333,51.3418,149250.0
2020-07-21 11:20:00,59.94,60.0,59.87,59.98,69495.0,51.3504,51.4018,51.2904,51.3847,69495.0
2020-07-21 11:25:00,59.98,60.01,59.88,59.91,103278.0,51.3847,51.4104,51.299,51.3247,103278.0
2020-07-21 11:30:00,59.91,59.93,59.83,59.92,170326.0,51.3247,51.3418,51.2562,51.3333,170326.0
2020-07-21 11:35:00,59.92,60.03,59.92,60.01,77940.0,51.3333,51.4275,51.3333,51.4104,77940.0
2020-07-21 11:40:00,60.0,60.02,59.88,60.02,76708.0,51.4018,51.4189,51.299,51.4189,76708.0
2020-07-21 11:45:00,60.01,60.02,59.89,59.89,88610.0,51.4104,51.4189,51.3076,51.3076,88610.0
2020-07-21 11:50:00,59.88,59.89,59.79,59.8,87796.0,51.299,51.3076,51.2219,51.2305,87796.0
2020-07-21 11:55:00,59.8,60.04,59.78,59.88,187837.0,51.2305,51.4361,51.2133,51.299,187837.0
2020-07-21 12:00:00,59.86,60.0,59.83,59.89,84342.0,51.2819,51.4018,51.2562,51.3076,84342.0
2020-07-21 12:05:00,59.89,59.93,59.84,59.86,27037.0,51.3076,51.3418,51.2647,51.2819,27037.0
2020-07-21 12:10:00,59.87,59.89,59.83,59.86,76877.0,51.2904,51.3076,51.2562,51.2819,76877.0
2020-07-21 12:15:00,59.86,59.88,59.83,59.84,53008.0,51.2819,51.299,51.2562,51.2647,53008.0
2020-07-21 12:20:00,59.85,59.88,59.82,59.84,26070.0,51.2733,51.299,51.2476,51.2647,26070.0
2020-07-21 12:25:00,59.84,59.94,59.83,59.94,34164.0,51.2647,51.3504,51.2562,51.3504,34164.0
2020-07-21 12:30:00,59.93,60.0,59.93,59.94,48569.0,51.3418,51.4018,51.3418,51.3504,48569.0
2020-07-21 12:35:00,59.95,59.95,59.87,59.89,54924.0,51.359,51.359,51.2904,51.3076,54924.0
2020-07-21 12:40:00,59.89,59.92,59.87,59.91,81945.0,51.3076,51.3333,51.2904,51.3247,81945.0
2020-07-21 12:45:00,59.92,59.92,59.87,59.92,35594.0,51.3333,51.3333,51.2904,51.3333,35594.0
2020-07-21 12:50:00,59.91,59.94,59.88,59.89,43983.0,51.3247,51.3504,51.299,51.3076,43983.0
2020-07-21 12:55:00,59.89,59.96,59.87,59.95,24074.0,51.3076,51.3675,51.2904,51.359,24074.0
2020-07-21 13:00:00,59.96,60.02,59.93,60.0,31024.0,51.3675,51.4189,51.3418,51.4018,31024.0
2020-07-21 13:05:00,59.99,60.0,59.93,59.99,75583.0,51.3932,51.4018,51.3418,51.3932,75583.0
2020-07-21 13:10:00,59.98,59.99,59.93,59.99,49624.0,51.3847,51.3932,51.3418,51.3932,49624.0
2020-07-21 13:15:00,59.98,59.99,59.95,59.98,31038.0,51.3847,51.3932,51.359,51.3847,31038.0
2020-07-21 13:20:00,59.98,60.0,59.96,59.99,68479.0,51.3847,51.4018,51.3675,51.3932,68479.0
2020-07-21 13:25:00,60.0,60.03,59.97,60.02,51602.0,51.4018,51.4275,51.3761,51.4189,51602.0
2020-07-21 13:30:00,60.02,60.08,59.99,60.0,92954.0,51.4189,51.4703,51.3932,51.4018,92954.0
2020-07-21 13:35:00,60.01,60.09,60.0,60.09,109502.0,51.4104,51.4789,51.4018,51.4789,109502.0
2020-07-21 13:40:00,60.09,60.1,60.04,60.05,92691.0,51.4789,51.4875,51.4361,51.4446,92691.0
2020-07-21 13:45:00,60.05,60.07,60.01,60.04,48814.0,51.4446,51.4618,51.4104,51.4361,48814.0
2020-07-21 13:50:00,60.03,60.04,59.98,59.99,54368.0,51.4275,51.4361,51.3847,51.3932,54368.0
2020-07-21 13:55:00,59.99,60.04,59.97,59.98,44560.0,51.3932,51.4361,51.3761,51.3847,44560.0
2020-07-21 14:00:00,59.98,60.01,59.96,59.97,50784.0,51.3847,51.4104,51.3675,51.3761,50784.0
2020-07-21 14:05:00,59.97,59.98,59.92,59.93,107422.0,51.3761,51.3847,51.3333,51.3418,107422.0
2020-07-21 14:10:00,59.93,59.94,59.87,59.9,189350.0,51.3418,51.3504,51.2904,51.3161,189350.0
2020-07-21 14:15:00,59.9,59.9,59.78,59.82,82972.0,51.3161,51.3161,51.2133,51.2476,82972.0
2020-07-21 14:20:00,59.82,59.84,59.78,59.8,83948.0,51.2476,51.2647,51.2133,51.2305,83948.0
2020-07-21 14:25:00,59.81,59.81,59.7,59.75,89734.0,51.239,51.239,51.1448,51.1876,89734.0
2020-07-21 14:30:00,59.75,59.83,59.74,59.81,60975.0,51.1876,51.2562,51.1791,51.239,60975.0
2020-07-21 14:35:00,59.81,59.85,59.76,59.84,100394.0,51.239,51.2733,51.1962,51.2647,100394.0
2020-07-21 14:40:00,59.83,59.88,59.76,59.79,211061.0,51.2562,51.299,51.1962,51.2219,211061.0
2020-07-21 14:45:00,59.8,59.82,59.77,59.8,193070.0,51.2305,51.2476,51.2048,51.2305,193070.0
2020-07-21 14:50:00,59.79,59.85,59.75,59.76,136912.0,51.2219,51.2733,51.1876,51.1962,136912.0
2020-07-21 14:55:00,59.75,59.77,59.6,59.64,131727.0,51.1876,51.2048,51.0591,51.0934,131727.0
2020-07-21 15:00:00,59.65,59.7,59.49,59.7,292055.0,51.102,51.1448,50.9649,51.1448,292055.0
2020-07-21 15:05:00,59.69,59.8,59.62,59.72,359727.0,51.1362,51.2305,51.0763,51.1619,359727.0
2020-07-21 15:10:00,59.71,59.73,59.57,59.64,240780.0,51.1534,51.1705,51.0334,51.0934,240780.0
2020-07-21 15:15:00,59.64,59.69,59.52,59.58,974899.0,51.0934,51.1362,50.9906,51.042,974899.0
2020-07-21 15:20:00,59.57,59.73,59.57,59.62,166983.0,51.0334,51.1705,51.0334,51.0763,166983.0
2020-07-21 15:25:00,59.62,59.66,59.54,59.59,170983.0,51.0763,51.1105,51.0077,51.0506,170983.0
2020-07-21 15:30:00,59.59,59.66,59.56,59.57,214109.0,51.0506,51.1105,51.0249,51.0334,214109.0
2020-07-21 15:35:00,59.58,59.59,59.46,59.51,239452.0,51.042,51.0506,50.9392,50.982,239452.0
2020-07-21 15:40:00,59.51,59.57,59.48,59.55,249158.0,50.982,51.0334,50.9563,51.0163,249158.0
2020-07-21 15:45:00,59.54,59.6,59.48,59.49,428951.0,51.0077,51.0591,50.9563,50.9649,428951.0
2020-07-21 15:50:00,59.49,59.54,59.41,59.54,683818.0,50.9649,51.0077,50.8964,51.0077,683818.0
2020-07-21 15:55:00,59.54,59.71,59.53,59.68,2009385.0,51.0077,51.1534,50.9992,51.1277,2009385.0
2020-07-22 09:30:00,59.42,59.42,58.84,59.32,719887.0,50.9049,50.9049,50.408,50.8193,719887.0
2020-07-22 09:35:00,59.33,59.56,59.27,59.42,436441.0,50.8278,51.0249,50.7764,50.9049,436441.0
2020-07-22 09:40:00,59.43,59.53,59.33,59.41,370762.0,50.9135,50.9992,50.8278,50.8964,370762.0
2020-07-22 09:45:00,59.42,59.52,59.32,59.42,210233.0,50.9049,50.9906,50.8193,50.9049,210233.0
2020-07-22 09:50:00,59.43,59.58,59.41,59.49,175834.0,50.9135,51.042,50.8964,50.9649,175834.0
2020-07-22 09:55:00,59.5,59.53,59.23,59.34,243592.0,50.9735,50.9992,50.7422,50.8364,243592.0
2020-07-22 10:00:00,59.33,59.33,59.1,59.21,242278.0,50.8278,50.8278,50.6308,50.725,242278.0
2020-07-22 10:05:00,59.21,59.37,59.11,59.23,303091.0,50.725,50.8621,50.6394,50.7422,303091.0
2020-07-22 10:10:00,59.25,59.49,59.24,59.44,242753.0,50.7593,50.9649,50.7507,50.9221,242753.0
2020-07-22 10:15:00,59.42,59.54,59.37,59.46,123747.0,50.9049,51.0077,50.8621,50.9392,123747.0
2020-07-22 10:20:00,59.46,59.63,59.43,59.47,241933.0,50.9392,51.0848,50.9135,50.9478,241933.0
2020-07-22 10:25:00,59.47,59.52,59.41,59.51,120122.0,50.9478,50.9906,50.8964,50.982,120122.0
2020-07-22 10:30:00,59.52,59.55,59.43,59.46,109495.0,50.9906,51.0163,50.9135,50.9392,109495.0
2020-07-22 10:35:00,59.47,59.75,59.46,59.74,120266.0,50.9478,51.1876,50.9392,51.1791,120266.0
2020-07-22 10:40:00,59.73,59.83,59.68,59.8,99072.0,51.1705,51.2562,51.1277,51.2305,99072.0
2020-07-22 10:45:00,59.81,60.02,59.8,59.92,107778.0,51.239,51.4189,51.2305,51.3333,107778.0
2020-07-22 10:50:00,59.94,59.94,59.78,59.82,199997.0,51.3504,51.3504,51.2133,51.2476,199997.0
2020-07-22 10:55:00,59.83,59.94,59.78,59.92,109988.0,51.2562,51.3504,51.2133,51.3333,109988.0
2020-07-22 11:00:00,59.93,60.01,59.83,59.93,106033.0,51.3418,51.4104,51.2562,51.3418,106033.0
2020-07-22 11:05:00,59.92,59.93,59.82,59.89,148682.0,51.3333,51.3418,51.2476,51.3076,148682.0
2020-07-22 11:10:00,59.88,59.94,59.8,59.9,86926.0,51.299,51.3504,51.2305,51.3161,86926.0
2020-07-22 11:15:00,59.89,59.99,59.86,59.98,59464.0,51.3076,51.3932,51.2819,51.3847,59464.0
2020-07-22 11:20:00,59.98,60.11,59.98,60.09,79457.0,51.3847,51.496,51.3847,51.4789,79457.0
2020-07-22 11:25:00,60.09,60.16,60.05,60.15,94087.0,51.4789,51.5389,51.4446,51.5303,94087.0
2020-07-22 11:30:00,60.15,60.17,60.08,60.13,65995.0,51.5303,51.5475,51.4703,51.5132,65995.0
2020-07-22 11:35:00,60.13,60.33,60.12,60.32,101399.0,51.5132,51.6845,51.5046,51.676,101399.0
2020-07-22 11:40:00,60.33,60.34,60.23,60.28,71947.0,51.6845,51.6931,51.5989,51.6417,71947.0
2020-07-22 11:45:00,60.28,60.35,60.24,60.35,96441.0,51.6417,51.7017,51.6074,51.7017,96441.0
2020-07-22 11:50:00,60.34,60.43,60.32,60.41,149626.0,51.6931,51.7702,51.676,51.7531,149626.0
2020-07-22 11:55:00,60.4,60.48,60.38,60.42,493806.0,51.7445,51.813,51.7274,51.7616,493806.0
2020-07-22 12:00:00,60.42,60.5,60.41,60.47,179093.0,51.7616,51.8302,51.7531,51.8045,179093.0
2020-07-22 12:05:00,60.47,60.51,60.37,60.37,96203.0,51.8045,51.8387,51.7188,51.7188,96203.0
2020-07-22 12:10:00,60.38,60.53,60.38,60.52,114704.0,51.7274,51.8559,51.7274,51.8473,114704.0
2020-07-22 12:15:00,60.52,60.58,60.51,60.54,163244.0,51.8473,51.8987,51.8387,51.8644,163244.0
2020-07-22 12:20:00,60.54,60.57,60.43,60.45,97204.0,51.8644,51.8901,51.7702,51.7873,97204.0
2020-07-22 12:25:00,60.45,60.48,60.4,60.43,50983.0,51.7873,51.813,51.7445,51.7702,50983.0
2020-07-22 12:30:00,60.42,60.44,60.38,60.39,34115.0,51.7616,51.7788,51.7274,51.7359,34115.0
2020-07-22 12:35:00,60.38,60.48,60.35,60.46,60761.0,51.7274,51.813,51.7017,51.7959,60761.0
2020-07-22 12:40:00,60.45,60.49,60.43,60.48,76649.0,51.7873,51.8216,51.7702,51.813,76649.0
2020-07-22 12:45:00,60.48,60.51,60.44,60.5,45168.0,51.813,51.8387,51.7788,51.8302,45168.0
2020-07-22 12:50:00,60.51,60.58,60.48,60.55,56875.0,51.8387,51.8987,51.813,51.873,56875.0
2020-07-22 12:55:00,60.56,60.65,60.54,60.65,104021.0,51.8816,51.9587,51.8644,51.9587,104021.0
2020-07-22 13:00:00,60.64,60.69,60.61,60.65,57992.0,51.9501,51.9929,51.9244,51.9587,57992.0
2020-07-22 13:05:00,60.64,60.7,60.62,60.67,55669.0,51.9501,52.0015,51.933,51.9758,55669.0
2020-07-22 13:10:00,60.66,60.77,60.62,60.73,121957.0,51.9672,52.0615,51.933,52.0272,121957.0
2020-07-22 13:15:00,60.73,60.74,60.64,60.66,126928.0,52.0272,52.0358,51.9501,51.9672,126928.0
2020-07-22 13:20:00,60.66,60.67,60.59,60.61,102531.0,51.9672,51.9758,51.9073,51.9244,102531.0
2020-07-22 13:25:00,60.62,60.65,60.52,60.53,71508.0,51.933,51.9587,51.8473,51.8559,71508.0
2020-07-22 13:30:00,60.54,60.57,60.51,60.53,86405.0,51.8644,51.8901,51.8387,51.8559,86405.0
2020-07-22 13:35:00,60.54,60.55,60.46,60.53,59498.0,51.8644,51.873,51.7959,51.8559,59498.0
2020-07-22 13:40:00,60.53,60.53,60.45,60.51,130550.0,51.8559,51.8559,51.7873,51.8387,130550.0
2020-07-22 13:45:00,60.51,60.53,60.39,60.41,155791.0,51.8387,51.8559,51.7359,51.7531,155791.0
2020-07-22 13:50:00,60.42,60.57,60.4,60.55,130081.0,51.7616,51.8901,51.7445,51.873,130081.0
2020-07-22 13:55:00,60.55,60.56,60.49,60.51,139121.0,51.873,51.8816,51.8216,51.8387,139121.0
2020-07-22 14:00:00,60.5,60.68,60.48,60.67,121723.0,51.8302,51.9844,51.813,51.9758,121723.0
2020-07-22 14:05:00,60.66,60.72,60.65,60.7,146532.0,51.9672,52.0186,51.9587,52.0015,146532.0
2020-07-22 14:10:00,60.7,60.72,60.64,60.68,48437.0,52.0015,52.0186,51.9501,51.9844,48437.0
2020-07-22 14:15:00,60.67,60.77,60.64,60.75,98406.0,51.9758,52.0615,51.9501,52.0443,98406.0
2020-07-22 14:20:00,60.76,60.83,60.74,60.81,75934.0,52.0529,52.1129,52.0358,52.0957,75934.0
2020-07-22 14:25:00,60.81,60.83,60.75,60.79,68583.0,52.0957,52.1129,52.0443,52.0786,68583.0
2020-07-22 14:30:00,60.79,60.81,60.72,60.76,76331.0,52.0786,52.0957,52.0186,52.0529,76331.0
2020-07-22 14:35:00,60.76,60.83,60.75,60.81,69636.0,52.0529,52.1129,52.0443,52.0957,69636.0
2020-07-22 14:40:00,60.8,60.84,60.75,60.78,60190.0,52.0872,52.1214,52.0443,52.07,60190.0
2020-07-22 14:45:00,60.78,60.79,60.72,60.73,70113.0,52.07,52.0786,52.0186,52.0272,70113.0
2020-07-22 14:50:00,60.73,60.83,60.73,60.8,63215.0,52.0272,52.1129,52.0272,52.0872,63215.0
2020-07-22 14:55:00,60.8,60.83,60.75,60.76,124879.0,52.0872,52.1129,52.0443,52.0529,124879.0
2020-07-22 15:00:00,60.77,60.78,60.71,60.75,133904.0,52.0615,52.07,52.0101,52.0443,133904.0
2020-07-22 15:05:00,60.75,60.77,60.66,60.69,220007.0,52.0443,52.0615,51.9672,51.9929,220007.0
2020-07-22 15:10:00,60.68,60.73,60.65,60.73,217259.0,51.9844,52.0272,51.9587,52.0272,217259.0
2020-07-22 15:15:00,60.72,60.75,60.63,60.65,151368.0,52.0186,52.0443,51.9415,51.9587,151368.0
2020-07-22 15:20:00,60.65,60.7,60.63,60.63,166958.0,51.9587,52.0015,51.9415,51.9415,166958.0
2020-07-22 15:25:00,60.63,60.67,60.52,60.53,421487.0,51.9415,51.9758,51.8473,51.8559,421487.0
2020-07-22 15:30:00,60.53,60.55,60.44,60.45,244946.0,51.8559,51.873,51.7788,51.7873,244946.0
2020-07-22 15:35:00,60.45,60.5,60.42,60.5,279047.0,51.7873,51.8302,51.7616,51.8302,279047.0
2020-07-22 15:40:00,60.5,60.59,60.49,60.58,298559.0,51.8302,51.9073,51.8216,51.8987,298559.0
2020-07-22 15:45:00,60.58,60.73,60.56,60.68,333655.0,51.8987,52.0272,51.8816,51.9844,333655.0
2020-07-22 15:50:00,60.69,60.72,60.62,60.66,648004.0,51.9929,52.0186,51.933,51.9672,648004.0
2020-07-22 15:55:00,60.65,60.7,60.58,60.62,1307696.0,51.9587,52.0015,51.8987,51.933,1307696.0
2020-07-23 09:30:00,60.59,60.88,60.5,60.81,562448.0,51.9073,52.1557,51.8302,52.0957,562448.0
2020-07-23 09:35:00,60.81,60.95,60.77,60.85,945770.0,52.0957,52.2157,52.0615,52.13,945770.0
2020-07-23 09:40:00,60.85,60.88,60.74,60.78,195067.0,52.13,52.1557,52.0358,52.07,195067.0
2020-07-23 09:45:00,60.78,60.89,60.73,60.75,241725.0,52.07,52.1643,52.0272,52.0443,241725.0
2020-07-23 09:50:00,60.74,60.74,60.59,60.59,158063.0,52.0358,52.0358,51.9073,51.9073,158063.0
2020-07-23 09:55:00,60.57,60.67,60.5,60.62,152842.0,51.8901,51.9758,51.8302,51.933,152842.0
2020-07-23 10:00:00,60.62,60.75,60.58,60.72,509433.0,51.933,52.0443,51.8987,52.0186,509433.0
2020-07-23 10:05:00,60.72,60.8,60.64,60.66,118252.0,52.0186,52.0872,51.9501,51.9672,118252.0
2020-07-23 10:10:00,60.67,60.7,60.61,60.65,228640.0,51.9758,52.0015,51.9244,51.9587,228640.0
2020-07-23 10:15:00,60.65,60.72,60.61,60.68,157338.0,51.9587,52.0186,51.9244,51.9844,157338.0
2020-07-23 10:20:00,60.68,60.78,60.66,60.75,249433.0,51.9844,52.07,51.9672,52.0443,249433.0
2020-07-23 10:25:00,60.76,60.81,60.75,60.77,160802.0,52.0529,52.0957,52.0443,52.0615,160802.0
2020-07-23 10:30:00,60.77,60.77,60.7,60.7,241649.0,52.0615,52.0615,52.0015,52.0015,241649.0
2020-07-23 10:35:00,60.7,60.74,60.56,60.73,119017.0,52.0015,52.0358,51.8816,52.0272,119017.0
2020-07-23 10:40:00,60.73,60.84,60.7,60.83,81934.0,52.0272,52.1214,52.0015,52.1129,81934.0
2020-07-23 10:45:00,60.83,60.89,60.77,60.77,145747.0,52.1129,52.1643,52.0615,52.0615,145747.0
2020-07-23 10:50:00,60.77,60.83,60.74,60.77,75705.0,52.0615,52.1129,52.0358,52.0615,75705.0
2020-07-23 10:55:00,60.77,60.8,60.68,60.71,48585.0,52.0615,52.0872,51.9844,52.0101,48585.0
2020-07-23 11:00:00,60.71,60.78,60.66,60.73,147411.0,52.0101,52.07,51.9672,52.0272,147411.0
2020-07-23 11:05:00,60.73,60.77,60.72,60.76,146835.0,52.0272,52.0615,52.0186,52.0529,146835.0
2020-07-23 11:10:00,60.76,60.8,60.7,60.73,76639.0,52.0529,52.0872,52.0015,52.0272,76639.0
2020-07-23 11:15:00,60.73,60.78,60.7,60.77,180286.0,52.0272,52.07,52.0015,52.0615,180286.0
2020-07-23 11:20:00,60.78,60.85,60.77,60.81,61476.0,52.07,52.13,52.0615,52.0957,61476.0
2020-07-23 11:25:00,60.81,60.92,60.81,60.91,107498.0,52.0957,52.19,52.0957,52.1814,107498.0
2020-07-23 11:30:00,60.91,61.02,60.87,61.0,85922.0,52.1814,52.2756,52.1471,52.2585,85922.0
2020-07-23 11:35:00,61.0,61.05,60.91,61.03,107076.0,52.2585,52.3013,52.1814,52.2842,107076.0
2020-07-23 11:40:00,61.02,61.11,60.99,61.03,146010.0,52.2756,52.3527,52.2499,52.2842,146010.0
2020-07-23 11:45:00,61.03,61.06,60.99,61.05,53987.0,52.2842,52.3099,52.2499,52.3013,53987.0
2020-07-23 11:50:00,61.05,61.06,60.96,61.0,73507.0,52.3013,52.3099,52.2242,52.2585,73507.0
2020-07-23 11:55:00,61.0,61.02,60.92,60.95,52961.0,52.2585,52.2756,52.19,52.2157,52961.0
2020-07-23 12:00:00,60.94,61.0,60.91,60.95,64178.0,52.2071,52.2585,52.1814,52.2157,64178.0
2020-07-23 12:05:00,60.95,61.0,60.95,61.0,269328.0,52.2157,52.2585,52.2157,52.2585,269328.0
2020-07-23 12:10:00,61.0,61.05,60.96,61.0,182942.0,52.2585,52.3013,52.2242,52.2585,182942.0
2020-07-23 12:15:00,61.0,61.05,60.92,60.98,259018.0,52.2585,52.3013,52.19,52.2414,259018.0
2020-07-23 12:20:00,60.97,61.05,60.96,61.03,87269.0,52.2328,52.3013,52.2242,52.2842,87269.0
2020-07-23 12:25:00,61.03,61.06,61.0,61.05,129428.0,52.2842,52.3099,52.2585,52.3013,129428.0
2020-07-23 12:30:00,61.05,61.07,61.0,61.06,80030.0,52.3013,52.3185,52.2585,52.3099,80030.0
2020-07-23 12:35:00,61.05,61.08,61.01,61.03,124526.0,52.3013,52.327,52.2671,52.2842,124526.0
2020-07-23 12:40:00,61.03,61.05,60.95,60.96,138006.0,52.2842,52.3013,52.2157,52.2242,138006.0
2020-07-23 12:45:00,60.97,60.97,60.89,60.93,107739.0,52.2328,52.2328,52.1643,52.1985,107739.0
2020-07-23 12:50:00,60.94,60.99,60.93,60.97,61053.0,52.2071,52.2499,52.1985,52.2328,61053.0
2020-07-23 12:55:00,60.98,60.99,60.93,60.95,78341.0,52.2414,52.2499,52.1985,52.2157,78341.0
2020-07-23 13:00:00,60.95,61.04,60.91,61.01,94238.0,52.2157,52.2928,52.1814,52.2671,94238.0
2020-07-23 13:05:00,61.01,61.07,60.99,61.03,72326.0,52.2671,52.3185,52.2499,52.2842,72326.0
2020-07-23 13:10:00,61.03,61.06,61.0,61.03,44416.0,52.2842,52.3099,52.2585,52.2842,44416.0
2020-07-23 13:15:00,61.02,61.04,60.92,60.94,150589.0,52.2756,52.2928,52.19,52.2071,150589.0
2020-07-23 13:20:00,60.94,60.99,60.9,60.92,77280.0,52.2071,52.2499,52.1728,52.19,77280.0
2020-07-23 13:25:00,60.92,60.97,60.91,60.97,46647.0,52.19,52.2328,52.1814,52.2328,46647.0
2020-07-23 13:30:00,60.98,61.04,60.96,61.03,154567.0,52.2414,52.2928,52.2242,52.2842,154567.0
2020-07-23 13:35:00,61.03,61.08,61.0,61.0,108872.0,52.2842,52.327,52.2585,52.2585,108872.0
2020-07-23 13:40:00,60.99,61.03,60.91,60.94,103543.0,52.2499,52.2842,52.1814,52.2071,103543.0
2020-07-23 13:45:00,60.94,60.98,60.89,60.98,126025.0,52.2071,52.2414,52.1643,52.2414,126025.0
2020-07-23 13:50:00,60.98,61.02,60.89,60.9,221399.0,52.2414,52.2756,52.1643,52.1728,221399.0
2020-07-23 13:55:00,60.9,60.93,60.85,60.9,121864.0,52.1728,52.1985,52.13,52.1728,121864.0
2020-07-23 14:00:00,60.9,60.93,60.72,60.76,290337.0,52.1728,52.1985,52.0186,52.0529,290337.0
2020-07-23 14:05:00,60.76,60.85,60.68,60.68,367108.0,52.0529,52.13,51.9844,51.9844,367108.0
2020-07-23 14:10:00,60.67,60.68,60.58,60.64,205690.0,51.9758,51.9844,51.8987,51.9501,205690.0
2020-07-23 14:15:00,60.64,60.67,60.54,60.62,196483.0,51.9501,51.9758,51.8644,51.933,196483.0
2020-07-23 14:20:00,60.61,60.66,60.51,60.65,212364.0,51.9244,51.9672,51.8387,51.9587,212364.0
2020-07-23 14:25:00,60.65,60.66,60.58,60.61,97799.0,51.9587,51.9672,51.8987,51.9244,97799.0
2020-07-23 14:30:00,60.62,60.72,60.58,60.68,204611.0,51.933,52.0186,51.8987,51.9844,204611.0
2020-07-23 14:35:00,60.7,60.71,60.52,60.54,125022.0,52.0015,52.0101,51.8473,51.8644,125022.0
2020-07-23 14:40:00,60.54,60.61,60.52,60.59,202044.0,51.8644,51.9244,51.8473,51.9073,202044.0
2020-07-23 14:45:00,60.59,60.61,60.49,60.58,187366.0,51.9073,51.9244,51.8216,51.8987,187366.0
2020-07-23 14:50:00,60.58,60.65,60.55,60.63,159246.0,51.8987,51.9587,51.873,51.9415,159246.0
2020-07-23 14:55:00,60.63,60.63,60.52,60.54,211067.0,51.9415,51.9415,51.8473,51.8644,211067.0
2020-07-23 15:00:00,60.54,60.64,60.53,60.63,98791.0,51.8644,51.9501,51.8559,51.9415,98791.0
2020-07-23 15:05:00,60.63,60.64,60.52,60.6,135859.0,51.9415,51.9501,51.8473,51.9158,135859.0
2020-07-23 15:10:00,60.61,60.67,60.56,60.6,126265.0,51.9244,51.9758,51.8816,51.9158,126265.0
2020-07-23 15:15:00,60.6,60.68,60.59,60.64,87865.0,51.9158,51.9844,51.9073,51.9501,87865.0
2020-07-23 15:20:00,60.64,60.68,60.52,60.52,99107.0,51.9501,51.9844,51.8473,51.8473,99107.0
2020-07-23 15:25:00,60.52,60.57,60.48,60.53,223590.0,51.8473,51.8901,51.813,51.8559,223590.0
2020-07-23 15:30:00,60.53,60.57,60.39,60.54,288629.0,51.8559,51.8901,51.7359,51.8644,288629.0
2020-07-23 15:35:00,60.54,60.62,60.5,60.51,235794.0,51.8644,51.933,51.8302,51.8387,235794.0
2020-07-23 15:40:00,60.51,60.56,60.47,60.49,196233.0,51.8387,51.8816,51.8045,51.8216,196233.0
2020-07-23 15:45:00,60.49,60.54,60.44,60.49,236266.0,51.8216,51.8644,51.7788,51.8216,236266.0
2020-07-23 15:50:00,60.49,60.49,60.32,60.47,931774.0,51.8216,51.8216,51.676,51.8045,931774.0
2020-07-23 15:55:00,60.46,60.73,60.44,60.67,2471160.0,51.7959,52.0272,51.7788,51.9758,2471160.0
2020-07-24 09:30:00,60.8,61.06,60.79,60.94,521420.0,52.0872,52.3099,52.0786,52.2071,521420.0
2020-07-24 09:35:00,60.94,61.29,60.88,61.25,313909.0,52.2071,52.507,52.1557,52.4727,313909.0
2020-07-24 09:40:00,61.26,61.42,61.16,61.24,862157.0,52.4813,52.6183,52.3956,52.4641,862157.0
2020-07-24 09:45:00,61.23,61.3,61.05,61.08,382243.0,52.4555,52.5155,52.3013,52.327,382243.0
2020-07-24 09:50:00,61.09,61.22,60.9,60.93,373391.0,52.3356,52.447,52.1728,52.1985,373391.0
2020-07-24 09:55:00,60.93,60.95,60.66,60.67,391162.0,52.1985,52.2157,51.9672,51.9758,391162.0
2020-07-24 10:00:00,60.68,60.79,60.66,60.79,206137.0,51.9844,52.0786,51.9672,52.0786,206137.0
2020-07-24 10:05:00,60.79,60.85,60.69,60.81,181171.0,52.0786,52.13,51.9929,52.0957,181171.0
2020-07-24 10:10:00,60.8,60.89,60.75,60.79,121341.0,52.0872,52.1643,52.0443,52.0786,121341.0
2020-07-24 10:15:00,60.8,60.85,60.71,60.79,124775.0,52.0872,52.13,52.0101,52.0786,124775.0
2020-07-24 10:20:00,60.79,60.8,60.7,60.76,111472.0,52.0786,52.0872,52.0015,52.0529,111472.0
2020-07-24 10:25:00,60.76,60.77,60.65,60.66,128325.0,52.0529,52.0615,51.9587,51.9672,128325.0
2020-07-24 10:30:00,60.67,60.76,60.6,60.67,134849.0,51.9758,52.0529,51.9158,51.9758,134849.0
2020-07-24 10:35:00,60.67,60.74,60.58,60.71,150693.0,51.9758,52.0358,51.8987,52.0101,150693.0
2020-07-24 10:40:00,60.7,60.74,60.56,60.6,142066.0,52.0015,52.0358,51.8816,51.9158,142066.0
2020-07-24 10:45:00,60.61,60.66,60.53,60.65,64039.0,51.9244,51.9672,51.8559,51.9587,64039.0
2020-07-24 10:50:00,60.64,60.74,60.6,60.64,317444.0,51.9501,52.0358,51.9158,51.9501,317444.0
2020-07-24 10:55:00,60.64,60.7,60.53,60.65,211360.0,51.9501,52.0015,51.8559,51.9587,211360.0
2020-07-24 11:00:00,60.66,60.8,60.63,60.8,150914.0,51.9672,52.0872,51.9415,52.0872,150914.0
2020-07-24 11:05:00,60.8,60.85,60.74,60.77,171326.0,52.0872,52.13,52.0358,52.0615,171326.0
2020-07-24 11:10:00,60.77,60.79,60.69,60.7,152293.0,52.0615,52.0786,51.9929,52.0015,152293.0
2020-07-24 11:15:00,60.7,60.77,60.58,60.58,122632.0,52.0015,52.0615,51.8987,51.8987,122632.0
2020-07-24 11:20:00,60.58,60.6,60.52,60.57,149296.0,51.8987,51.9158,51.8473,51.8901,149296.0
2020-07-24 11:25:00,60.57,60.63,60.41,60.43,250492.0,51.8901,51.9415,51.7531,51.7702,250492.0
2020-07-24 11:30:00,60.43,60.45,60.29,60.34,392261.0,51.7702,51.7873,51.6503,51.6931,392261.0
2020-07-24 11:35:00,60.35,60.41,60.31,60.38,164792.0,51.7017,51.7531,51.6674,51.7274,164792.0
2020-07-24 11:40:00,60.37,60.39,60.27,60.29,293574.0,51.7188,51.7359,51.6331,51.6503,293574.0
2020-07-24 11:45:00,60.28,60.29,60.24,60.26,107931.0,51.6417,51.6503,51.6074,51.6246,107931.0
2020-07-24 11:50:00,60.26,60.34,60.23,60.33,68660.0,51.6246,51.6931,51.5989,51.6845,68660.0
2020-07-24 11:55:00,60.32,60.37,60.29,60.34,67371.0,51.676,51.7188,51.6503,51.6931,67371.0
2020-07-24 12:00:00,60.34,60.38,60.29,60.3,72469.0,51.6931,51.7274,51.6503,51.6588,72469.0
2020-07-24 12:05:00,60.3,60.35,60.24,60.34,83803.0,51.6588,51.7017,51.6074,51.6931,83803.0
2020-07-24 12:10:00,60.34,60.43,60.33,60.42,96016.0,51.6931,51.7702,51.6845,51.7616,96016.0
2020-07-24 12:15:00,60.42,60.44,60.39,60.43,86279.0,51.7616,51.7788,51.7359,51.7702,86279.0
2020-07-24 12:20:00,60.44,60.47,60.35,60.39,92701.0,51.7788,51.8045,51.7017,51.7359,92701.0
2020-07-24 12:25:00,60.39,60.43,60.36,60.38,67584.0,51.7359,51.7702,51.7102,51.7274,67584.0
2020-07-24 12:30:00,60.38,60.48,60.37,60.47,54485.0,51.7274,51.813,51.7188,51.8045,54485.0
2020-07-24 12:35:00,60.47,60.54,60.43,60.45,162978.0,51.8045,51.8644,51.7702,51.7873,162978.0
2020-07-24 12:40:00,60.44,60.48,60.41,60.42,243667.0,51.7788,51.813,51.7531,51.7616,243667.0
2020-07-24 12:45:00,60.42,60.44,60.34,60.36,207240.0,51.7616,51.7788,51.6931,51.7102,207240.0
2020-07-24 12:50:00,60.37,60.38,60.3,60.33,217969.0,51.7188,51.7274,51.6588,51.6845,217969.0
2020-07-24 12:55:00,60.34,60.34,60.26,60.29,174845.0,51.6931,51.6931,51.6246,51.6503,174845.0
2020-07-24 13:00:00,60.3,60.3,60.22,60.25,218301.0,51.6588,51.6588,51.5903,51.616,218301.0
2020-07-24 13:05:00,60.25,60.25,60.16,60.18,174486.0,51.616,51.616,51.5389,51.556,174486.0
2020-07-24 13:10:00,60.19,60.25,60.15,60.2,146285.0,51.5646,51.616,51.5303,51.5732,146285.0
2020-07-24 13:15:00,60.21,60.26,60.12,60.23,198168.0,51.5817,51.6246,51.5046,51.5989,198168.0
2020-07-24 13:20:00,60.23,60.26,60.17,60.19,45043.0,51.5989,51.6246,51.5475,51.5646,45043.0
2020-07-24 13:25:00,60.19,60.21,60.13,60.14,224235.0,51.5646,51.5817,51.5132,51.5218,224235.0
2020-07-24 13:30:00,60.14,60.15,60.08,60.08,207123.0,51.5218,51.5303,51.4703,51.4703,207123.0
2020-07-24 13:35:00,60.09,60.15,60.04,60.05,178922.0,51.4789,51.5303,51.4361,51.4446,178922.0
2020-07-24 13:40:00,60.05,60.05,59.98,59.99,306109.0,51.4446,51.4446,51.3847,51.3932,306109.0
2020-07-24 13:45:00,59.99,60.06,59.98,60.05,212347.0,51.3932,51.4532,51.3847,51.4446,212347.0
2020-07-24 13:50:00,60.04,60.06,59.94,60.06,175699.0,51.4361,51.4532,51.3504,51.4532,175699.0
2020-07-24 13:55:00,60.07,60.11,60.03,60.1,55218.0,51.4618,51.496,51.4275,51.4875,55218.0
2020-07-24 14:00:00,60.1,60.13,60.08,60.08,68825.0,51.4875,51.5132,51.4703,51.4703,68825.0
2020-07-24 14:05:00,60.07,60.14,60.07,60.1,48341.0,51.4618,51.5218,51.4618,51.4875,48341.0
2020-07-24 14:10:00,60.11,60.17,60.09,60.17,73522.0,51.496,51.5475,51.4789,51.5475,73522.0
2020-07-24 14:15:00,60.17,60.19,60.12,60.12,125286.0,51.5475,51.5646,51.5046,51.5046,125286.0
2020-07-24 14:20:00,60.13,60.18,60.11,60.16,103554.0,51.5132,51.556,51.496,51.5389,103554.0
2020-07-24 14:25:00,60.16,60.22,60.1,60.22,163782.0,51.5389,51.5903,51.4875,51.5903,163782.0
2020-07-24 14:30:00,60.22,60.23,60.17,60.21,89545.0,51.5903,51.5989,51.5475,51.5817,89545.0
2020-07-24 14:35:00,60.21,60.26,60.19,60.22,124358.0,51.5817,51.6246,51.5646,51.5903,124358.0
2020-07-24 14:40:00,60.22,60.25,60.15,60.17,54382.0,51.5903,51.616,51.5303,51.5475,54382.0
2020-07-24 14:45:00,60.17,60.25,60.14,60.24,85653.0,51.5475,51.616,51.5218,51.6074,85653.0
2020-07-24 14:50:00,60.24,60.24,60.16,60.18,75230.0,51.6074,51.6074,51.5389,51.556,75230.0
2020-07-24 14:55:00,60.18,60.19,60.14,60.19,67635.0,51.556,51.5646,51.5218,51.5646,67635.0
2020-07-24 15:00:00,60.18,60.24,60.15,60.23,109487.0,51.556,51.6074,51.5303,51.5989,109487.0
2020-07-24 15:05:00,60.23,60.23,60.17,60.22,152145.0,51.5989,51.5989,51.5475,51.5903,152145.0
2020-07-24 15:10:00,60.22,60.23,60.13,60.15,78331.0,51.5903,51.5989,51.5132,51.5303,78331.0
2020-07-24 15:15:00,60.15,60.16,60.07,60.09,105774.0,51.5303,51.5389,51.4618,51.4789,105774.0
2020-07-24 15:20:00,60.09,60.15,60.08,60.09,114433.0,51.4789,51.5303,51.4703,51.4789,114433.0
2020-07-24 15:25:00,60.09,60.13,60.07,60.1,110823.0,51.4789,51.5132,51.4618,51.4875,110823.0
2020-07-24 15:30:00,60.1,60.14,60.08,60.12,166505.0,51.4875,51.5218,51.4703,51.5046,166505.0
2020-07-24 15:35:00,60.12,60.3,60.11,60.27,293675.0,51.5046,51.6588,51.496,51.6331,293675.0
2020-07-24 15:40:00,60.27,60.32,60.26,60.26,191992.0,51.6331,51.676,51.6246,51.6246,191992.0
2020-07-24 15:45:00,60.26,60.32,60.23,60.24,355890.0,51.6246,51.676,51.5989,51.6074,355890.0
2020-07-24 15:50:00,60.23,60.4,60.23,60.29,817009.0,51.5989,51.7445,51.5989,51.6503,817009.0
2020-07-24 15:55:00,60.29,60.33,60.23,60.28,1839635.0,51.6503,51.6845,51.5989,51.6417,1839635.0
2020-07-27 09:30:00,60.37,60.37,60.01,60.11,329861.0,51.7188,51.7188,51.4104,51.496,329861.0
2020-07-27 09:35:00,60.11,60.16,59.87,59.92,245726.0,51.496,51.5389,51.2904,51.3333,245726.0
2020-07-27 09:40:00,59.91,60.05,59.8,59.9,207352.0,51.3247,51.4446,51.2305,51.3161,207352.0
2020-07-27 09:45:00,59.88,59.88,59.62,59.63,227521.0,51.299,51.299,51.0763,51.0848,227521.0
2020-07-27 09:50:00,59.63,59.72,59.57,59.61,249329.0,51.0848,51.1619,51.0334,51.0677,249329.0
2020-07-27 09:55:00,59.61,59.72,59.53,59.67,169856.0,51.0677,51.1619,50.9992,51.1191,169856.0
2020-07-27 10:00:00,59.67,59.67,59.43,59.48,131318.0,51.1191,51.1191,50.9135,50.9563,131318.0
2020-07-27 10:05:00,59.48,59.58,59.45,59.53,288443.0,50.9563,51.042,50.9306,50.9992,288443.0
2020-07-27 10:10:00,59.53,59.53,59.25,59.27,340266.0,50.9992,50.9992,50.7593,50.7764,340266.0
2020-07-27 10:15:00,59.27,59.32,59.12,59.23,187176.0,50.7764,50.8193,50.6479,50.7422,187176.0
2020-07-27 10:20:00,59.22,59.37,59.19,59.26,549736.0,50.7336,50.8621,50.7079,50.7679,549736.0
2020-07-27 10:25:00,59.26,59.4,59.21,59.36,103196.0,50.7679,50.8878,50.725,50.8535,103196.0
2020-07-27 10:30:00,59.36,59.38,59.22,59.29,131022.0,50.8535,50.8707,50.7336,50.7936,131022.0
2020-07-27 10:35:00,59.3,59.4,59.3,59.39,98653.0,50.8021,50.8878,50.8021,50.8792,98653.0
2020-07-27 10:40:00,59.38,59.46,59.37,59.44,88942.0,50.8707,50.9392,50.8621,50.9221,88942.0
2020-07-27 10:45:00,59.45,59.56,59.43,59.52,110553.0,50.9306,51.0249,50.9135,50.9906,110553.0
2020-07-27 10:50:00,59.51,59.62,59.47,59.57,115916.0,50.982,51.0763,50.9478,51.0334,115916.0
2020-07-27 10:55:00,59.58,59.65,59.57,59.58,106705.0,51.042,51.102,51.0334,51.042,106705.0
2020-07-27 11:00:00,59.58,59.64,59.53,59.55,148789.0,51.042,51.0934,50.9992,51.0163,148789.0
2020-07-27 11:05:00,59.55,59.71,59.55,59.64,111419.0,51.0163,51.1534,51.0163,51.0934,111419.0
2020-07-27 11:10:00,59.64,59.74,59.61,59.73,120047.0,51.0934,51.1791,51.0677,51.1705,120047.0
2020-07-27 11:15:00,59.72,59.74,59.64,59.7,135257.0,51.1619,51.1791,51.0934,51.1448,135257.0
2020-07-27 11:20:00,59.7,59.73,59.66,59.67,104508.0,51.1448,51.1705,51.1105,51.1191,104508.0
2020-07-27 11:25:00,59.68,59.7,59.62,59.65,83682.0,51.1277,51.1448,51.0763,51.102,83682.0
2020-07-27 11:30:00,59.65,59.68,59.58,59.59,90132.0,51.102,51.1277,51.042,51.0506,90132.0
2020-07-27 11:35:00,59.6,59.61,59.49,59.53,105405.0,51.0591,51.0677,50.9649,50.9992,105405.0
2020-07-27 11:40:00,59.52,59.55,59.44,59.46,148707.0,50.9906,51.0163,50.9221,50.9392,148707.0
2020-07-27 11:45:00,59.47,59.48,59.39,59.43,116518.0,50.9478,50.9563,50.8792,50.9135,116518.0
2020-07-27 11:50:00,59.43,59.52,59.42,59.5,141226.0,50.9135,50.9906,50.9049,50.9735,141226.0
2020-07-27 11:55:00,59.51,59.59,59.51,59.53,66633.0,50.982,51.0506,50.982,50.9992,66633.0
2020-07-27 12:00:00,59.53,59.65,59.53,59.63,67266.0,50.9992,51.102,50.9992,51.0848,67266.0
2020-07-27 12:05:00,59.64,59.65,59.6,59.65,26724.0,51.0934,51.102,51.0591,51.102,26724.0
2020-07-27 12:10:00,59.64,59.64,59.58,59.59,44243.0,51.0934,51.0934,51.042,51.0506,44243.0
2020-07-27 12:15:00,59.59,59.59,59.53,59.55,37871.0,51.0506,51.0506,50.9992,51.0163,37871.0
2020-07-27 12:20:00,59.55,59.57,59.5,59.56,31623.0,51.0163,51.0334,50.9735,51.0249,31623.0
2020-07-27 12:25:00,59.55,59.58,59.53,59.57,45092.0,51.0163,51.042,50.9992,51.0334,45092.0
2020-07-27 12:30:00,59.58,59.62,59.53,59.55,34346.0,51.042,51.0763,50.9992,51.0163,34346.0
2020-07-27 12:35:00,59.56,59.57,59.5,59.5,29937.0,51.0249,51.0334,50.9735,50.9735,29937.0
2020-07-27 12:40:00,59.51,59.53,59.46,59.47,103177.0,50.982,50.9992,50.9392,50.9478,103177.0
2020-07-27 12:45:00,59.48,59.51,59.46,59.48,28588.0,50.9563,50.982,50.9392,50.9563,28588.0
2020-07-27 12:50:00,59.48,59.52,59.47,59.47,26674.0,50.9563,50.9906,50.9478,50.9478,26674.0
2020-07-27 12:55:00,59.48,59.54,59.47,59.5,36321.0,50.9563,51.0077,50.9478,50.9735,36321.0
2020-07-27 13:00:00,59.5,59.53,59.49,59.52,32167.0,50.9735,50.9992,50.9649,50.9906,32167.0
2020-07-27 13:05:00,59.52,59.54,59.48,59.53,61625.0,50.9906,51.0077,50.9563,50.9992,61625.0
2020-07-27 13:10:00,59.53,59.6,59.53,59.55,33138.0,50.9992,51.0591,50.9992,51.0163,33138.0
2020-07-27 13:15:00,59.55,59.57,59.52,59.56,39643.0,51.0163,51.0334,50.9906,51.0249,39643.0
2020-07-27 13:20:00,59.55,59.57,59.51,59.56,40439.0,51.0163,51.0334,50.982,51.0249,40439.0
2020-07-27 13:25:00,59.56,59.59,59.54,59.58,24410.0,51.0249,51.0506,51.0077,51.042,24410.0
2020-07-27 13:30:00,59.58,59.62,59.57,59.59,34087.0,51.042,51.0763,51.0334,51.0506,34087.0
2020-07-27 13:35:00,59.59,59.6,59.55,59.56,63819.0,51.0506,51.0591,51.0163,51.0249,63819.0
2020-07-27 13:40:00,59.55,59.75,59.54,59.72,67636.0,51.0163,51.1876,51.0077,51.1619,67636.0
2020-07-27 13:45:00,59.71,59.87,59.7,59.79,100716.0,51.1534,51.2904,51.1448,51.2219,100716.0
2020-07-27 13:50:00,59.78,59.79,59.69,59.73,151902.0,51.2133,51.2219,51.1362,51.1705,151902.0
2020-07-27 13:55:00,59.73,59.79,59.72,59.72,74393.0,51.1705,51.2219,51.1619,51.1619,74393.0
2020-07-27 14:00:00,59.73,59.76,59.63,59.63,120759.0,51.1705,51.1962,51.0848,51.0848,120759.0
2020-07-27 14:05:00,59.64,59.65,59.59,59.61,52280.0,51.0934,51.102,51.0506,51.0677,52280.0
2020-07-27 14:10:00,59.61,59.62,59.55,59.58,74909.0,51.0677,51.0763,51.0163,51.042,74909.0
2020-07-27 14:15:00,59.58,59.6,59.52,59.57,90479.0,51.042,51.0591,50.9906,51.0334,90479.0
2020-07-27 14:20:00,59.57,59.58,59.47,59.47,51509.0,51.0334,51.042,50.9478,50.9478,51509.0
2020-07-27 14:25:00,59.48,59.49,59.38,59.43,69788.0,50.9563,50.9649,50.8707,50.9135,69788.0
2020-07-27 14:30:00,59.42,59.49,59.41,59.46,69267.0,50.9049,50.9649,50.8964,50.9392,69267.0
2020-07-27 14:35:00,59.46,59.49,59.44,59.48,69056.0,50.9392,50.9649,50.9221,50.9563,69056.0
2020-07-27 14:40:00,59.47,59.51,59.45,59.47,43766.0,50.9478,50.982,50.9306,50.9478,43766.0
2020-07-27 14:45:00,59.47,59.49,59.39,59.41,102368.0,50.9478,50.9649,50.8792,50.8964,102368.0
2020-07-27 14:50:00,59.4,59.46,59.4,59.42,54017.0,50.8878,50.9392,50.8878,50.9049,54017.0
2020-07-27 14:55:00,59.41,59.42,59.31,59.34,92362.0,50.8964,50.9049,50.8107,50.8364,92362.0
2020-07-27 15:00:00,59.35,59.38,59.3,59.32,116446.0,50.845,50.8707,50.8021,50.8193,116446.0
2020-07-27 15:05:00,59.3,59.37,59.29,59.32,92045.0,50.8021,50.8621,50.7936,50.8193,92045.0
2020-07-27 15:10:00,59.31,59.34,59.23,59.27,135251.0,50.8107,50.8364,50.7422,50.7764,135251.0
2020-07-27 15:15:00,59.28,59.35,59.28,59.3,193616.0,50.785,50.845,50.785,50.8021,193616.0
2020-07-27 15:20:00,59.3,59.32,59.26,59.29,102855.0,50.8021,50.8193,50.7679,50.7936,102855.0
2020-07-27 15:25:00,59.29,59.41,59.28,59.34,172344.0,50.7936,50.8964,50.785,50.8364,172344.0
2020-07-27 15:30:00,59.35,59.42,59.33,59.4,154896.0,50.845,50.9049,50.8278,50.8878,154896.0
2020-07-27 15:35:00,59.4,59.42,59.34,59.37,146760.0,50.8878,50.9049,50.8364,50.8621,146760.0
2020-07-27 15:40:00,59.37,59.43,59.37,59.39,154314.0,50.8621,50.9135,50.8621,50.8792,154314.0
2020-07-27 15:45:00,59.39,59.48,59.35,59.46,251934.0,50.8792,50.9563,50.845,50.9392,251934.0
2020-07-27 15:50:00,59.46,59.47,59.39,59.46,521718.0,50.9392,50.9478,50.8792,50.9392,521718.0
2020-07-27 15:55:00,59.47,59.56,59.46,59.53,1206177.0,50.9478,51.0249,50.9392,50.9992,1206177.0
2020-07-28 09:30:00,59.4,59.99,59.35,59.89,288976.0,50.8878,51.3932,50.845,51.3076,288976.0
2020-07-28 09:35:00,59.89,60.1,59.84,59.85,899295.0,51.3076,51.4875,51.2647,51.2733,899295.0
2020-07-28 09:40:00,59.84,59.95,59.78,59.91,267924.0,51.2647,51.359,51.2133,51.3247,267924.0
2020-07-28 09:45:00,59.9,60.04,59.89,59.95,404363.0,51.3161,51.4361,51.3076,51.359,404363.0
2020-07-28 09:50:00,59.95,60.06,59.92,60.0,251188.0,51.359,51.4532,51.3333,51.4018,251188.0
2020-07-28 09:55:00,60.0,60.08,59.94,59.94,150651.0,51.4018,51.4703,51.3504,51.3504,150651.0
2020-07-28 10:00:00,59.94,60.06,59.88,60.03,134454.0,51.3504,51.4532,51.299,51.4275,134454.0
2020-07-28 10:05:00,60.03,60.2,60.0,60.17,134189.0,51.4275,51.5732,51.4018,51.5475,134189.0
2020-07-28 10:10:00,60.17,60.32,60.13,60.32,204755.0,51.5475,51.676,51.5132,51.676,204755.0
2020-07-28 10:15:00,60.33,60.48,60.29,60.41,165103.0,51.6845,51.813,51.6503,51.7531,165103.0
2020-07-28 10:20:00,60.4,60.45,60.35,60.43,173409.0,51.7445,51.7873,51.7017,51.7702,173409.0
2020-07-28 10:25:00,60.43,60.54,60.38,60.53,161115.0,51.7702,51.8644,51.7274,51.8559,161115.0
2020-07-28 10:30:00,60.54,60.56,60.42,60.5,156421.0,51.8644,51.8816,51.7616,51.8302,156421.0
2020-07-28 10:35:00,60.51,60.54,60.44,60.46,130441.0,51.8387,51.8644,51.7788,51.7959,130441.0
2020-07-28 10:40:00,60.45,60.47,60.35,60.41,131483.0,51.7873,51.8045,51.7017,51.7531,131483.0
2020-07-28 10:45:00,60.41,60.55,60.38,60.54,217064.0,51.7531,51.873,51.7274,51.8644,217064.0
2020-07-28 10:50:00,60.54,60.59,60.51,60.59,172818.0,51.8644,51.9073,51.8387,51.9073,172818.0
2020-07-28 10:55:00,60.59,60.68,60.57,60.6,201180.0,51.9073,51.9844,51.8901,51.9158,201180.0
2020-07-28 11:00:00,60.6,60.66,60.58,60.64,108745.0,51.9158,51.9672,51.8987,51.9501,108745.0
2020-07-28 11:05:00,60.64,60.7,60.62,60.7,342602.0,51.9501,52.0015,51.933,52.0015,342602.0
2020-07-28 11:10:00,60.7,60.83,60.69,60.77,778152.0,52.0015,52.1129,51.9929,52.0615,778152.0
2020-07-28 11:15:00,60.77,60.79,60.73,60.74,192563.0,52.0615,52.0786,52.0272,52.0358,192563.0
2020-07-28 11:20:00,60.74,60.79,60.71,60.75,391570.0,52.0358,52.0786,52.0101,52.0443,391570.0
2020-07-28 11:25:00,60.75,60.88,60.74,60.86,297743.0,52.0443,52.1557,52.0358,52.1386,297743.0
2020-07-28 11:30:00,60.85,60.96,60.84,60.85,310736.0,52.13,52.2242,52.1214,52.13,310736.0
2020-07-28 11:35:00,60.84,60.88,60.77,60.86,487625.0,52.1214,52.1557,52.0615,52.1386,487625.0
2020-07-28 11:40:00,60.85,60.86,60.72,60.73,199237.0,52.13,52.1386,52.0186,52.0272,199237.0
2020-07-28 11:45:00,60.73,60.74,60.64,60.68,157892.0,52.0272,52.0358,51.9501,51.9844,157892.0
2020-07-28 11:50:00,60.68,60.68,60.6,60.61,194092.0,51.9844,51.9844,51.9158,51.9244,194092.0
2020-07-28 11:55:00,60.61,60.62,60.52,60.59,119772.0,51.9244,51.933,51.8473,51.9073,119772.0
2020-07-28 12:00:00,60.6,60.62,60.54,60.54,56391.0,51.9158,51.933,51.8644,51.8644,56391.0
2020-07-28 12:05:00,60.54,60.61,60.53,60.55,65319.0,51.8644,51.9244,51.8559,51.873,65319.0
2020-07-28 12:10:00,60.54,60.58,60.51,60.56,59039.0,51.8644,51.8987,51.8387,51.8816,59039.0
2020-07-28 12:15:00,60.56,60.59,60.53,60.53,49227.0,51.8816,51.9073,51.8559,51.8559,49227.0
2020-07-28 12:20:00,60.52,60.54,60.43,60.43,412256.0,51.8473,51.8644,51.7702,51.7702,412256.0
2020-07-28 12:25:00,60.44,60.44,60.33,60.33,51504.0,51.7788,51.7788,51.6845,51.6845,51504.0
2020-07-28 12:30:00,60.34,60.37,60.3,60.34,72892.0,51.6931,51.7188,51.6588,51.6931,72892.0
2020-07-28 12:35:00,60.34,60.39,60.27,60.39,43409.0,51.6931,51.7359,51.6331,51.7359,43409.0
2020-07-28 12:40:00,60.38,60.42,60.36,60.39,55641.0,51.7274,51.7616,51.7102,51.7359,55641.0
2020-07-28 12:45:00,60.39,60.44,60.36,60.44,76492.0,51.7359,51.7788,51.7102,51.7788,76492.0
2020-07-28 12:50:00,60.44,60.47,60.39,60.47,41457.0,51.7788,51.8045,51.7359,51.8045,41457.0
2020-07-28 12:55:00,60.47,60.47,60.36,60.37,189475.0,51.8045,51.8045,51.7102,51.7188,189475.0
2020-07-28 13:00:00,60.36,60.41,60.33,60.36,116085.0,51.7102,51.7531,51.6845,51.7102,116085.0
2020-07-28 13:05:00,60.36,60.44,60.34,60.42,68037.0,51.7102,51.7788,51.6931,51.7616,68037.0
2020-07-28 13:10:00,60.41,60.41,60.35,60.38,71854.0,51.7531,51.7531,51.7017,51.7274,71854.0
2020-07-28 13:15:00,60.38,60.47,60.33,60.47,113227.0,51.7274,51.8045,51.6845,51.8045,113227.0
2020-07-28 13:20:00,60.47,60.54,60.45,60.52,79965.0,51.8045,51.8644,51.7873,51.8473,79965.0
2020-07-28 13:25:00,60.53,60.56,60.51,60.55,45808.0,51.8559,51.8816,51.8387,51.873,45808.0
2020-07-28 13:30:00,60.55,60.6,60.54,60.57,54901.0,51.873,51.9158,51.8644,51.8901,54901.0
2020-07-28 13:35:00,60.58,60.61,60.55,60.57,56143.0,51.8987,51.9244,51.873,51.8901,56143.0
2020-07-28 13:40:00,60.57,60.64,60.57,60.6,52437.0,51.8901,51.9501,51.8901,51.9158,52437.0
2020-07-28 13:45:00,60.61,60.64,60.59,60.6,66696.0,51.9244,51.9501,51.9073,51.9158,66696.0
2020-07-28 13:50:00,60.6,60.64,60.59,60.62,62256.0,51.9158,51.9501,51.9073,51.933,62256.0
2020-07-28 13:55:00,60.62,60.63,60.55,60.61,181404.0,51.933,51.9415,51.873,51.9244,181404.0
2020-07-28 14:00:00,60.62,60.66,60.59,60.61,228112.0,51.933,51.9672,51.9073,51.9244,228112.0
2020-07-28 14:05:00,60.61,60.62,60.56,60.6,103820.0,51.9244,51.933,51.8816,51.9158,103820.0
2020-07-28 14:10:00,60.59,60.61,60.53,60.54,99476.0,51.9073,51.9244,51.8559,51.8644,99476.0
2020-07-28 14:15:00,60.54,60.55,60.48,60.5,185772.0,51.8644,51.873,51.813,51.8302,185772.0
2020-07-28 14:20:00,60.5,60.52,60.42,60.51,172909.0,51.8302,51.8473,51.7616,51.8387,172909.0
2020-07-28 14:25:00,60.51,60.54,60.47,60.51,136405.0,51.8387,51.8644,51.8045,51.8387,136405.0
2020-07-28 14:30:00,60.51,60.57,60.47,60.53,136947.0,51.8387,51.8901,51.8045,51.8559,136947.0
2020-07-28 14:35:00,60.53,60.61,60.51,60.6,64726.0,51.8559,51.9244,51.8387,51.9158,64726.0
2020-07-28 14:40:00,60.6,60.66,60.56,60.65,64021.0,51.9158,51.9672,51.8816,51.9587,64021.0
2020-07-28 14:45:00,60.66,60.7,60.58,60.59,118342.0,51.9672,52.0015,51.8987,51.9073,118342.0
2020-07-28 14:50:00,60.58,60.69,60.58,60.67,74321.0,51.8987,51.9929,51.8987,51.9758,74321.0
2020-07-28 14:55:00,60.67,60.69,60.62,60.62,129778.0,51.9758,51.9929,51.933,51.933,129778.0
2020-07-28 15:00:00,60.63,60.67,60.59,60.61,152059.0,51.9415,51.9758,51.9073,51.9244,152059.0
2020-07-28 15:05:00,60.6,60.69,60.59,60.67,154978.0,51.9158,51.9929,51.9073,51.9758,154978.0
2020-07-28 15:10:00,60.67,60.69,60.63,60.64,96141.0,51.9758,51.9929,51.9415,51.9501,96141.0
2020-07-28 15:15:00,60.63,60.64,60.56,60.63,253741.0,51.9415,51.9501,51.8816,51.9415,253741.0
2020-07-28 15:20:00,60.62,60.64,60.56,60.58,96288.0,51.933,51.9501,51.8816,51.8987,96288.0
2020-07-28 15:25:00,60.58,60.58,60.44,60.45,482102.0,51.8987,51.8987,51.7788,51.7873,482102.0
2020-07-28 15:30:00,60.45,60.57,60.42,60.43,247550.0,51.7873,51.8901,51.7616,51.7702,247550.0
2020-07-28 15:35:00,60.43,60.49,60.41,60.46,239375.0,51.7702,51.8216,51.7531,51.7959,239375.0
2020-07-28 15:40:00,60.46,60.46,60.29,60.3,246770.0,51.7959,51.7959,51.6503,51.6588,246770.0
2020-07-28 15:45:00,60.3,60.36,60.24,60.25,374351.0,51.6588,51.7102,51.6074,51.616,374351.0
2020-07-28 15:50:00,60.24,60.37,60.23,60.37,860550.0,51.6074,51.7188,51.5989,51.7188,860550.0
2020-07-28 15:55:00,60.37,60.5,60.36,60.44,2454336.0,51.7188,51.8302,51.7102,51.7788,2454336.0
2020-07-29 09:30:00,60.56,60.89,60.55,60.67,399552.0,51.8816,52.1643,51.873,51.9758,399552.0
2020-07-29 09:35:00,60.67,60.79,60.46,60.49,181073.0,51.9758,52.0786,51.7959,51.8216,181073.0
2020-07-29 09:40:00,60.48,60.67,60.48,60.53,125814.0,51.813,51.9758,51.813,51.8559,125814.0
2020-07-29 09:45:00,60.53,60.54,60.39,60.52,107833.0,51.8559,51.8644,51.7359,51.8473,107833.0
2020-07-29 09:50:00,60.52,60.58,60.4,60.44,190746.0,51.8473,51.8987,51.7445,51.7788,190746.0
2020-07-29 09:55:00,60.44,60.54,60.43,60.45,269155.0,51.7788,51.8644,51.7702,51.7873,269155.0
2020-07-29 10:00:00,60.46,60.48,60.29,60.34,111836.0,51.7959,51.813,51.6503,51.6931,111836.0
2020-07-29 10:05:00,60.34,60.39,60.27,60.35,78488.0,51.6931,51.7359,51.6331,51.7017,78488.0
2020-07-29 10:10:00,60.36,60.44,60.35,60.37,117541.0,51.7102,51.7788,51.7017,51.7188,117541.0
2020-07-29 10:15:00,60.38,60.45,60.38,60.43,92810.0,51.7274,51.7873,51.7274,51.7702,92810.0
2020-07-29 10:20:00,60.44,60.5,60.42,60.49,77937.0,51.7788,51.8302,51.7616,51.8216,77937.0
2020-07-29 10:25:00,60.49,60.5,60.39,60.4,72309.0,51.8216,51.8302,51.7359,51.7445,72309.0
2020-07-29 10:30:00,60.39,60.43,60.33,60.43,46427.0,51.7359,51.7702,51.6845,51.7702,46427.0
2020-07-29 10:35:00,60.42,60.43,60.31,60.33,74139.0,51.7616,51.7702,51.6674,51.6845,74139.0
2020-07-29 10:40:00,60.33,60.39,60.3,60.35,52321.0,51.6845,51.7359,51.6588,51.7017,52321.0
2020-07-29 10:45:00,60.35,60.44,60.33,60.43,42773.0,51.7017,51.7788,51.6845,51.7702,42773.0
2020-07-29 10:50:00,60.44,60.46,60.39,60.46,41692.0,51.7788,51.7959,51.7359,51.7959,41692.0
2020-07-29 10:55:00,60.46,60.58,60.45,60.54,62513.0,51.7959,51.8987,51.7873,51.8644,62513.0
2020-07-29 11:00:00,60.54,60.59,60.51,60.58,63830.0,51.8644,51.9073,51.8387,51.8987,63830.0
2020-07-29 11:05:00,60.57,60.57,60.44,60.5,111302.0,51.8901,51.8901,51.7788,51.8302,111302.0
2020-07-29 11:10:00,60.49,60.5,60.36,60.38,183179.0,51.8216,51.8302,51.7102,51.7274,183179.0
2020-07-29 11:15:00,60.37,60.45,60.37,60.38,49201.0,51.7188,51.7873,51.7188,51.7274,49201.0
2020-07-29 11:20:00,60.39,60.41,60.36,60.37,89481.0,51.7359,51.7531,51.7102,51.7188,89481.0
2020-07-29 11:25:00,60.38,60.4,60.33,60.37,77553.0,51.7274,51.7445,51.6845,51.7188,77553.0
2020-07-29 11:30:00,60.37,60.45,60.36,60.44,75468.0,51.7188,51.7873,51.7102,51.7788,75468.0
2020-07-29 11:35:00,60.43,60.48,60.39,60.41,68869.0,51.7702,51.813,51.7359,51.7531,68869.0
2020-07-29 11:40:00,60.41,60.47,60.4,60.45,54926.0,51.7531,51.8045,51.7445,51.7873,54926.0
2020-07-29 11:45:00,60.46,60.47,60.41,60.42,25343.0,51.7959,51.8045,51.7531,51.7616,25343.0
2020-07-29 11:50:00,60.41,60.41,60.32,60.35,48686.0,51.7531,51.7531,51.676,51.7017,48686.0
2020-07-29 11:55:00,60.35,60.38,60.31,60.36,34771.0,51.7017,51.7274,51.6674,51.7102,34771.0
2020-07-29 12:00:00,60.35,60.41,60.34,60.41,35270.0,51.7017,51.7531,51.6931,51.7531,35270.0
2020-07-29 12:05:00,60.42,60.46,60.4,60.42,90292.0,51.7616,51.7959,51.7445,51.7616,90292.0
2020-07-29 12:10:00,60.42,60.44,60.39,60.4,32853.0,51.7616,51.7788,51.7359,51.7445,32853.0
2020-07-29 12:15:00,60.4,60.42,60.38,60.41,53185.0,51.7445,51.7616,51.7274,51.7531,53185.0
2020-07-29 12:20:00,60.42,60.48,60.41,60.45,28494.0,51.7616,51.813,51.7531,51.7873,28494.0
2020-07-29 12:25:00,60.46,60.51,60.44,60.49,47545.0,51.7959,51.8387,51.7788,51.8216,47545.0
2020-07-29 12:30:00,60.48,60.49,60.46,60.46,32176.0,51.813,51.8216,51.7959,51.7959,32176.0
2020-07-29 12:35:00,60.46,60.48,60.42,60.44,33116.0,51.7959,51.813,51.7616,51.7788,33116.0
2020-07-29 12:40:00,60.43,60.47,60.4,60.45,47382.0,51.7702,51.8045,51.7445,51.7873,47382.0
2020-07-29 12:45:00,60.45,60.46,60.42,60.45,35100.0,51.7873,51.7959,51.7616,51.7873,35100.0
2020-07-29 12:50:00,60.44,60.45,60.39,60.41,21587.0,51.7788,51.7873,51.7359,51.7531,21587.0
2020-07-29 12:55:00,60.42,60.46,60.42,60.46,21546.0,51.7616,51.7959,51.7616,51.7959,21546.0
2020-07-29 13:00:00,60.47,60.53,60.46,60.53,20794.0,51.8045,51.8559,51.7959,51.8559,20794.0
2020-07-29 13:05:00,60.52,60.61,60.52,60.58,74119.0,51.8473,51.9244,51.8473,51.8987,74119.0
2020-07-29 13:10:00,60.58,60.61,60.55,60.6,39374.0,51.8987,51.9244,51.873,51.9158,39374.0
2020-07-29 13:15:00,60.61,60.62,60.48,60.48,128211.0,51.9244,51.933,51.813,51.813,128211.0
2020-07-29 13:20:00,60.5,60.51,60.44,60.48,53319.0,51.8302,51.8387,51.7788,51.813,53319.0
2020-07-29 13:25:00,60.49,60.51,60.46,60.5,47526.0,51.8216,51.8387,51.7959,51.8302,47526.0
2020-07-29 13:30:00,60.51,60.51,60.46,60.47,16216.0,51.8387,51.8387,51.7959,51.8045,16216.0
2020-07-29 13:35:00,60.47,60.51,60.45,60.48,22380.0,51.8045,51.8387,51.7873,51.813,22380.0
2020-07-29 13:40:00,60.48,60.5,60.48,60.48,14571.0,51.813,51.8302,51.813,51.813,14571.0
2020-07-29 13:45:00,60.48,60.49,60.36,60.42,157912.0,51.813,51.8216,51.7102,51.7616,157912.0
2020-07-29 13:50:00,60.42,60.44,60.4,60.44,22310.0,51.7616,51.7788,51.7445,51.7788,22310.0
2020-07-29 13:55:00,60.44,60.44,60.38,60.39,38106.0,51.7788,51.7788,51.7274,51.7359,38106.0
2020-07-29 14:00:00,60.39,60.48,60.35,60.43,96667.0,51.7359,51.813,51.7017,51.7702,96667.0
2020-07-29 14:05:00,60.43,60.49,60.39,60.44,71561.0,51.7702,51.8216,51.7359,51.7788,71561.0
2020-07-29 14:10:00,60.43,60.48,60.41,60.47,45137.0,51.7702,51.813,51.7531,51.8045,45137.0
2020-07-29 14:15:00,60.47,60.5,60.44,60.48,47290.0,51.8045,51.8302,51.7788,51.813,47290.0
2020-07-29 14:20:00,60.48,60.55,60.47,60.54,51599.0,51.813,51.873,51.8045,51.8644,51599.0
2020-07-29 14:25:00,60.54,60.6,60.53,60.56,45066.0,51.8644,51.9158,51.8559,51.8816,45066.0
2020-07-29 14:30:00,60.56,60.62,60.56,60.57,56352.0,51.8816,51.933,51.8816,51.8901,56352.0
2020-07-29 14:35:00,60.57,60.62,60.54,60.58,57566.0,51.8901,51.933,51.8644,51.8987,57566.0
2020-07-29 14:40:00,60.59,60.7,60.57,60.67,203962.0,51.9073,52.0015,51.8901,51.9758,203962.0
2020-07-29 14:45:00,60.66,60.68,60.59,60.6,102983.0,51.9672,51.9844,51.9073,51.9158,102983.0
2020-07-29 14:50:00,60.6,60.63,60.57,60.59,148212.0,51.9158,51.9415,51.8901,51.9073,148212.0
2020-07-29 14:55:00,60.6,60.6,60.51,60.53,124022.0,51.9158,51.9158,51.8387,51.8559,124022.0
2020-07-29 15:00:00,60.54,60.56,60.44,60.46,179539.0,51.8644,51.8816,51.7788,51.7959,179539.0
2020-07-29 15:05:00,60.46,60.5,60.42,60.42,177824.0,51.7959,51.8302,51.7616,51.7616,177824.0
2020-07-29 15:10:00,60.43,60.49,60.42,60.48,168811.0,51.7702,51.8216,51.7616,51.813,168811.0
2020-07-29 15:15:00,60.49,60.6,60.49,60.59,127473.0,51.8216,51.9158,51.8216,51.9073,127473.0
2020-07-29 15:20:00,60.6,60.68,60.58,60.64,105322.0,51.9158,51.9844,51.8987,51.9501,105322.0
2020-07-29 15:25:00,60.65,60.7,60.6,60.63,69244.0,51.9587,52.0015,51.9158,51.9415,69244.0
2020-07-29 15:30:00,60.63,60.75,60.57,60.72,196797.0,51.9415,52.0443,51.8901,52.0186,196797.0
2020-07-29 15:35:00,60.73,60.76,60.7,60.75,265660.0,52.0272,52.0529,52.0015,52.0443,265660.0
2020-07-29 15:40:00,60.75,60.75,60.64,60.68,260098.0,52.0443,52.0443,51.9501,51.9844,260098.0
2020-07-29 15:45:00,60.68,60.71,60.6,60.62,222073.0,51.9844,52.0101,51.9158,51.933,222073.0
2020-07-29 15:50:00,60.62,60.71,60.59,60.61,303043.0,51.933,52.0101,51.9073,51.9244,303043.0
2020-07-29 15:55:00,60.61,60.74,60.6,60.73,784173.0,51.9244,52.0358,51.9158,52.0272,784173.0
2020-07-30 09:30:00,60.29,60.42,60.09,60.37,318298.0,51.6503,51.7616,51.4789,51.7188,318298.0
2020-07-30 09:35:00,60.38,60.47,60.23,60.28,135193.0,51.7274,51.8045,51.5989,51.6417,135193.0
2020-07-30 09:40:00,60.3,60.35,60.14,60.21,194133.0,51.6588,51.7017,51.5218,51.5817,194133.0
2020-07-30 09:45:00,60.2,60.27,60.12,60.25,149782.0,51.5732,51.6331,51.5046,51.616,149782.0
2020-07-30 09:50:00,60.25,60.25,60.09,60.17,161357.0,51.616,51.616,51.4789,51.5475,161357.0
2020-07-30 09:55:00,60.17,60.19,60.04,60.08,106654.0,51.5475,51.5646,51.4361,51.4703,106654.0
2020-07-30 10:00:00,60.07,60.24,59.99,60.23,108397.0,51.4618,51.6074,51.3932,51.5989,108397.0
2020-07-30 10:05:00,60.24,60.32,60.19,60.31,52958.0,51.6074,51.676,51.5646,51.6674,52958.0
2020-07-30 10:10:00,60.31,60.35,60.17,60.18,97689.0,51.6674,51.7017,51.5475,51.556,97689.0
2020-07-30 10:15:00,60.18,60.22,60.11,60.22,89300.0,51.556,51.5903,51.496,51.5903,89300.0
2020-07-30 10:20:00,60.23,60.32,60.12,60.32,74638.0,51.5989,51.676,51.5046,51.676,74638.0
2020-07-30 10:25:00,60.32,60.36,60.28,60.33,50083.0,51.676,51.7102,51.6417,51.6845,50083.0
2020-07-30 10:30:00,60.33,60.45,60.29,60.45,71832.0,51.6845,51.7873,51.6503,51.7873,71832.0
2020-07-30 10:35:00,60.45,60.51,60.42,60.49,76752.0,51.7873,51.8387,51.7616,51.8216,76752.0
2020-07-30 10:40:00,60.49,60.51,60.38,60.42,36131.0,51.8216,51.8387,51.7274,51.7616,36131.0
2020-07-30 10:45:00,60.42,60.43,60.36,60.41,72477.0,51.7616,51.7702,51.7102,51.7531,72477.0
2020-07-30 10:50:00,60.41,60.47,60.4,60.45,107079.0,51.7531,51.8045,51.7445,51.7873,107079.0
2020-07-30 10:55:00,60.45,60.49,60.38,60.4,318729.0,51.7873,51.8216,51.7274,51.7445,318729.0
2020-07-30 11:00:00,60.4,60.41,60.29,60.38,264479.0,51.7445,51.7531,51.6503,51.7274,264479.0
2020-07-30 11:05:00,60.38,60.44,60.31,60.4,63569.0,51.7274,51.7788,51.6674,51.7445,63569.0
2020-07-30 11:10:00,60.41,60.47,60.31,60.35,157908.0,51.7531,51.8045,51.6674,51.7017,157908.0
2020-07-30 11:15:00,60.35,60.36,60.24,60.35,67841.0,51.7017,51.7102,51.6074,51.7017,67841.0
2020-07-30 11:20:00,60.35,60.35,60.24,60.26,103625.0,51.7017,51.7017,51.6074,51.6246,103625.0
2020-07-30 11:25:00,60.26,60.26,60.13,60.17,70683.0,51.6246,51.6246,51.5132,51.5475,70683.0
2020-07-30 11:30:00,60.18,60.24,60.14,60.21,64128.0,51.556,51.6074,51.5218,51.5817,64128.0
2020-07-30 11:35:00,60.22,60.26,60.11,60.13,75578.0,51.5903,51.6246,51.496,51.5132,75578.0
2020-07-30 11:40:00,60.12,60.14,60.06,60.13,162911.0,51.5046,51.5218,51.4532,51.5132,162911.0
2020-07-30 11:45:00,60.13,60.21,60.11,60.2,48796.0,51.5132,51.5817,51.496,51.5732,48796.0
2020-07-30 11:50:00,60.19,60.2,60.14,60.14,38776.0,51.5646,51.5732,51.5218,51.5218,38776.0
2020-07-30 11:55:00,60.15,60.22,60.13,60.22,45511.0,51.5303,51.5903,51.5132,51.5903,45511.0
2020-07-30 12:00:00,60.23,60.27,60.21,60.26,55527.0,51.5989,51.6331,51.5817,51.6246,55527.0
2020-07-30 12:05:00,60.27,60.3,60.23,60.23,49045.0,51.6331,51.6588,51.5989,51.5989,49045.0
2020-07-30 12:10:00,60.23,60.36,60.22,60.36,83992.0,51.5989,51.7102,51.5903,51.7102,83992.0
2020-07-30 12:15:00,60.36,60.51,60.35,60.48,203421.0,51.7102,51.8387,51.7017,51.813,203421.0
2020-07-30 12:20:00,60.48,60.57,60.47,60.55,113920.0,51.813,51.8901,51.8045,51.873,113920.0
2020-07-30 12:25:00,60.55,60.56,60.53,60.56,54209.0,51.873,51.8816,51.8559,51.8816,54209.0
2020-07-30 12:30:00,60.56,60.59,60.45,60.45,198629.0,51.8816,51.9073,51.7873,51.7873,198629.0
2020-07-30 12:35:00,60.44,60.56,60.44,60.55,115640.0,51.7788,51.8816,51.7788,51.873,115640.0
2020-07-30 12:40:00,60.55,60.59,60.54,60.56,88925.0,51.873,51.9073,51.8644,51.8816,88925.0
2020-07-30 12:45:00,60.57,60.65,60.54,60.64,90495.0,51.8901,51.9587,51.8644,51.9501,90495.0
2020-07-30 12:50:00,60.65,60.66,60.57,60.59,81389.0,51.9587,51.9672,51.8901,51.9073,81389.0
2020-07-30 12:55:00,60.59,60.62,60.56,60.61,75502.0,51.9073,51.933,51.8816,51.9244,75502.0
2020-07-30 13:00:00,60.61,60.67,60.58,60.6,142265.0,51.9244,51.9758,51.8987,51.9158,142265.0
2020-07-30 13:05:00,60.61,60.63,60.56,60.58,39046.0,51.9244,51.9415,51.8816,51.8987,39046.0
2020-07-30 13:10:00,60.58,60.6,60.55,60.6,38034.0,51.8987,51.9158,51.873,51.9158,38034.0
2020-07-30 13:15:00,60.6,60.62,60.56,60.57,61964.0,51.9158,51.933,51.8816,51.8901,61964.0
2020-07-30 13:20:00,60.57,60.58,60.52,60.52,33971.0,51.8901,51.8987,51.8473,51.8473,33971.0
2020-07-30 13:25:00,60.52,60.52,60.43,60.44,40073.0,51.8473,51.8473,51.7702,51.7788,40073.0
2020-07-30 13:30:00,60.43,60.44,60.37,60.4,52354.0,51.7702,51.7788,51.7188,51.7445,52354.0
2020-07-30 13:35:00,60.41,60.44,60.37,60.37,127769.0,51.7531,51.7788,51.7188,51.7188,127769.0
2020-07-30 13:40:00,60.38,60.43,60.37,60.43,43803.0,51.7274,51.7702,51.7188,51.7702,43803.0
2020-07-30 13:45:00,60.42,60.43,60.36,60.39,41263.0,51.7616,51.7702,51.7102,51.7359,41263.0
2020-07-30 13:50:00,60.39,60.44,60.37,60.42,91674.0,51.7359,51.7788,51.7188,51.7616,91674.0
2020-07-30 13:55:00,60.42,60.43,60.37,60.41,63600.0,51.7616,51.7702,51.7188,51.7531,63600.0
2020-07-30 14:00:00,60.41,60.45,60.36,60.39,233105.0,51.7531,51.7873,51.7102,51.7359,233105.0
2020-07-30 14:05:00,60.4,60.45,60.38,60.42,98640.0,51.7445,51.7873,51.7274,51.7616,98640.0
2020-07-30 14:10:00,60.42,60.42,60.38,60.39,76044.0,51.7616,51.7616,51.7274,51.7359,76044.0
2020-07-30 14:15:00,60.38,60.44,60.37,60.39,146409.0,51.7274,51.7788,51.7188,51.7359,146409.0
2020-07-30 14:20:00,60.39,60.49,60.37,60.48,148847.0,51.7359,51.8216,51.7188,51.813,148847.0
2020-07-30 14:25:00,60.48,60.49,60.42,60.45,79537.0,51.813,51.8216,51.7616,51.7873,79537.0
2020-07-30 14:30:00,60.45,60.48,60.39,60.41,158765.0,51.7873,51.813,51.7359,51.7531,158765.0
2020-07-30 14:35:00,60.41,60.5,60.4,60.47,111324.0,51.7531,51.8302,51.7445,51.8045,111324.0
2020-07-30 14:40:00,60.47,60.55,60.47,60.55,135471.0,51.8045,51.873,51.8045,51.873,135471.0
2020-07-30 14:45:00,60.55,60.56,60.48,60.49,88281.0,51.873,51.8816,51.813,51.8216,88281.0
2020-07-30 14:50:00,60.48,60.53,60.46,60.48,88324.0,51.813,51.8559,51.7959,51.813,88324.0
2020-07-30 14:55:00,60.48,60.51,60.44,60.5,152064.0,51.813,51.8387,51.7788,51.8302,152064.0
2020-07-30 15:00:00,60.5,60.59,60.47,60.49,132246.0,51.8302,51.9073,51.8045,51.8216,132246.0
2020-07-30 15:05:00,60.49,60.54,60.45,60.52,82300.0,51.8216,51.8644,51.7873,51.8473,82300.0
2020-07-30 15:10:00,60.52,60.57,60.51,60.52,167663.0,51.8473,51.8901,51.8387,51.8473,167663.0
2020-07-30 15:15:00,60.52,60.63,60.5,60.6,140652.0,51.8473,51.9415,51.8302,51.9158,140652.0
2020-07-30 15:20:00,60.59,60.62,60.52,60.62,190830.0,51.9073,51.933,51.8473,51.933,190830.0
2020-07-30 15:25:00,60.62,60.63,60.52,60.59,115024.0,51.933,51.9415,51.8473,51.9073,115024.0
2020-07-30 15:30:00,60.59,60.59,60.5,60.54,176128.0,51.9073,51.9073,51.8302,51.8644,176128.0
2020-07-30 15:35:00,60.54,60.57,60.48,60.48,104111.0,51.8644,51.8901,51.813,51.813,104111.0
2020-07-30 15:40:00,60.48,60.54,60.48,60.52,121895.0,51.813,51.8644,51.813,51.8473,121895.0
2020-07-30 15:45:00,60.52,60.57,60.48,60.56,336588.0,51.8473,51.8901,51.813,51.8816,336588.0
2020-07-30 15:50:00,60.55,60.63,60.52,60.63,588511.0,51.873,51.9415,51.8473,51.9415,588511.0
2020-07-30 15:55:00,60.63,60.74,60.62,60.71,1568440.0,51.9415,52.0358,51.933,52.0101,1568440.0
2020-07-31 09:30:00,60.48,60.75,60.27,60.71,322451.0,51.813,52.0443,51.6331,52.0101,322451.0
2020-07-31 09:35:00,60.7,60.99,60.68,60.87,224874.0,52.0015,52.2499,51.9844,52.1471,224874.0
2020-07-31 09:40:00,60.87,60.88,60.68,60.72,189285.0,52.1471,52.1557,51.9844,52.0186,189285.0
2020-07-31 09:45:00,60.72,60.74,60.64,60.72,109556.0,52.0186,52.0358,51.9501,52.0186,109556.0
2020-07-31 09:50:00,60.72,60.78,60.6,60.71,156771.0,52.0186,52.07,51.9158,52.0101,156771.0
2020-07-31 09:55:00,60.71,60.76,60.64,60.69,131222.0,52.0101,52.0529,51.9501,51.9929,131222.0
2020-07-31 10:00:00,60.68,60.84,60.61,60.79,218174.0,51.9844,52.1214,51.9244,52.0786,218174.0
2020-07-31 10:05:00,60.8,60.86,60.7,60.86,99125.0,52.0872,52.1386,52.0015,52.1386,99125.0
2020-07-31 10:10:00,60.86,60.92,60.74,60.77,150991.0,52.1386,52.19,52.0358,52.0615,150991.0
2020-07-31 10:15:00,60.77,60.82,60.6,60.6,100821.0,52.0615,52.1043,51.9158,51.9158,100821.0
2020-07-31 10:20:00,60.6,60.68,60.55,60.62,129910.0,51.9158,51.9844,51.873,51.933,129910.0
2020-07-31 10:25:00,60.61,60.61,60.49,60.52,95063.0,51.9244,51.9244,51.8216,51.8473,95063.0
2020-07-31 10:30:00,60.52,60.53,60.39,60.41,91854.0,51.8473,51.8559,51.7359,51.7531,91854.0
2020-07-31 10:35:00,60.41,60.53,60.41,60.47,157867.0,51.7531,51.8559,51.7531,51.8045,157867.0
2020-07-31 10:40:00,60.45,60.51,60.44,60.44,138647.0,51.7873,51.8387,51.7788,51.7788,138647.0
2020-07-31 10:45:00,60.44,60.44,60.34,60.4,95639.0,51.7788,51.7788,51.6931,51.7445,95639.0
2020-07-31 10:50:00,60.39,60.47,60.35,60.43,75112.0,51.7359,51.8045,51.7017,51.7702,75112.0
2020-07-31 10:55:00,60.42,60.47,60.35,60.46,73151.0,51.7616,51.8045,51.7017,51.7959,73151.0
2020-07-31 11:00:00,60.45,60.59,60.43,60.48,80439.0,51.7873,51.9073,51.7702,51.813,80439.0
2020-07-31 11:05:00,60.48,60.48,60.4,60.43,61954.0,51.813,51.813,51.7445,51.7702,61954.0
2020-07-31 11:10:00,60.44,60.49,60.41,60.45,77296.0,51.7788,51.8216,51.7531,51.7873,77296.0
2020-07-31 11:15:00,60.45,60.5,60.35,60.5,120555.0,51.7873,51.8302,51.7017,51.8302,120555.0
2020-07-31 11:20:00,60.51,60.51,60.36,60.37,69960.0,51.8387,51.8387,51.7102,51.7188,69960.0
2020-07-31 11:25:00,60.37,60.46,60.33,60.41,63716.0,51.7188,51.7959,51.6845,51.7531,63716.0
2020-07-31 11:30:00,60.42,60.42,60.3,60.33,68655.0,51.7616,51.7616,51.6588,51.6845,68655.0
2020-07-31 11:35:00,60.33,60.34,60.25,60.32,82145.0,51.6845,51.6931,51.616,51.676,82145.0
2020-07-31 11:40:00,60.32,60.35,60.29,60.31,46225.0,51.676,51.7017,51.6503,51.6674,46225.0
2020-07-31 11:45:00,60.31,60.35,60.27,60.27,60924.0,51.6674,51.7017,51.6331,51.6331,60924.0
2020-07-31 11:50:00,60.27,60.28,60.18,60.19,102007.0,51.6331,51.6417,51.556,51.5646,102007.0
2020-07-31 11:55:00,60.2,60.35,60.2,60.3,71625.0,51.5732,51.7017,51.5732,51.6588,71625.0
2020-07-31 12:00:00,60.3,60.3,60.17,60.19,92208.0,51.6588,51.6588,51.5475,51.5646,92208.0
2020-07-31 12:05:00,60.19,60.26,60.17,60.22,132448.0,51.5646,51.6246,51.5475,51.5903,132448.0
2020-07-31 12:10:00,60.22,60.25,60.2,60.21,80114.0,51.5903,51.616,51.5732,51.5817,80114.0
2020-07-31 12:15:00,60.21,60.23,60.16,60.21,119757.0,51.5817,51.5989,51.5389,51.5817,119757.0
2020-07-31 12:20:00,60.22,60.27,60.2,60.23,40010.0,51.5903,51.6331,51.5732,51.5989,40010.0
2020-07-31 12:25:00,60.23,60.28,60.2,60.23,38153.0,51.5989,51.6417,51.5732,51.5989,38153.0
2020-07-31 12:30:00,60.22,60.23,60.14,60.14,73011.0,51.5903,51.5989,51.5218,51.5218,73011.0
2020-07-31 12:35:00,60.13,60.18,60.08,60.13,588370.0,51.5132,51.556,51.4703,51.5132,588370.0
2020-07-31 12:40:00,60.13,60.15,60.1,60.12,183041.0,51.5132,51.5303,51.4875,51.5046,183041.0
2020-07-31 12:45:00,60.13,60.17,60.1,60.12,109021.0,51.5132,51.5475,51.4875,51.5046,109021.0
2020-07-31 12:50:00,60.12,60.12,60.06,60.07,62154.0,51.5046,51.5046,51.4532,51.4618,62154.0
2020-07-31 12:55:00,60.06,60.07,59.98,60.01,233196.0,51.4532,51.4618,51.3847,51.4104,233196.0
2020-07-31 13:00:00,60.0,60.09,59.99,60.04,101931.0,51.4018,51.4789,51.3932,51.4361,101931.0
2020-07-31 13:05:00,60.03,60.08,60.01,60.04,82168.0,51.4275,51.4703,51.4104,51.4361,82168.0
2020-07-31 13:10:00,60.04,60.12,60.03,60.08,172599.0,51.4361,51.5046,51.4275,51.4703,172599.0
2020-07-31 13:15:00,60.08,60.19,60.08,60.19,89069.0,51.4703,51.5646,51.4703,51.5646,89069.0
2020-07-31 13:20:00,60.19,60.2,60.09,60.15,122776.0,51.5646,51.5732,51.4789,51.5303,122776.0
2020-07-31 13:25:00,60.15,60.17,60.11,60.17,59718.0,51.5303,51.5475,51.496,51.5475,59718.0
2020-07-31 13:30:00,60.16,60.19,60.11,60.11,143409.0,51.5389,51.5646,51.496,51.496,143409.0
2020-07-31 13:35:00,60.11,60.13,60.09,60.1,54183.0,51.496,51.5132,51.4789,51.4875,54183.0
2020-07-31 13:40:00,60.1,60.16,60.1,60.12,67063.0,51.4875,51.5389,51.4875,51.5046,67063.0
2020-07-31 13:45:00,60.13,60.18,60.1,60.17,82636.0,51.5132,51.556,51.4875,51.5475,82636.0
2020-07-31 13:50:00,60.17,60.25,60.15,60.25,44762.0,51.5475,51.616,51.5303,51.616,44762.0
2020-07-31 13:55:00,60.26,60.26,60.18,60.21,173628.0,51.6246,51.6246,51.556,51.5817,173628.0
2020-07-31 14:00:00,60.21,60.29,60.2,60.29,58530.0,51.5817,51.6503,51.5732,51.6503,58530.0
2020-07-31 14:05:00,60.29,60.29,60.21,60.21,125827.0,51.6503,51.6503,51.5817,51.5817,125827.0
2020-07-31 14:10:00,60.22,60.26,60.19,60.19,78464.0,51.5903,51.6246,51.5646,51.5646,78464.0
2020-07-31 14:15:00,60.2,60.25,60.16,60.16,139388.0,51.5732,51.616,51.5389,51.5389,139388.0
2020-07-31 14:20:00,60.17,60.19,60.13,60.14,60641.0,51.5475,51.5646,51.5132,51.5218,60641.0
2020-07-31 14:25:00,60.13,60.18,60.13,60.14,60209.0,51.5132,51.556,51.5132,51.5218,60209.0
2020-07-31 14:30:00,60.14,60.16,60.11,60.16,72016.0,51.5218,51.5389,51.496,51.5389,72016.0
2020-07-31 14:35:00,60.15,60.21,60.13,60.18,76511.0,51.5303,51.5817,51.5132,51.556,76511.0
2020-07-31 14:40:00,60.19,60.25,60.15,60.24,100832.0,51.5646,51.616,51.5303,51.6074,100832.0
2020-07-31 14:45:00,60.23,60.27,60.21,60.21,74620.0,51.5989,51.6331,51.5817,51.5817,74620.0
2020-07-31 14:50:00,60.21,60.26,60.2,60.26,102155.0,51.5817,51.6246,51.5732,51.6246,102155.0
2020-07-31 14:55:00,60.26,60.33,60.25,60.29,62588.0,51.6246,51.6845,51.616,51.6503,62588.0
2020-07-31 15:00:00,60.29,60.38,60.28,60.35,109938.0,51.6503,51.7274,51.6417,51.7017,109938.0
2020-07-31 15:05:00,60.36,60.38,60.31,60.38,112484.0,51.7102,51.7274,51.6674,51.7274,112484.0
2020-07-31 15:10:00,60.38,60.39,60.32,60.33,98431.0,51.7274,51.7359,51.676,51.6845,98431.0
2020-07-31 15:15:00,60.33,60.38,60.3,60.36,182067.0,51.6845,51.7274,51.6588,51.7102,182067.0
2020-07-31 15:20:00,60.36,60.43,60.36,60.41,104756.0,51.7102,51.7702,51.7102,51.7531,104756.0
2020-07-31 15:25:00,60.41,60.43,60.36,60.42,116702.0,51.7531,51.7702,51.7102,51.7616,116702.0
2020-07-31 15:30:00,60.42,60.52,60.41,60.49,168741.0,51.7616,51.8473,51.7531,51.8216,168741.0
2020-07-31 15:35:00,60.49,60.56,60.48,60.54,271838.0,51.8216,51.8816,51.813,51.8644,271838.0
2020-07-31 15:40:00,60.54,60.58,60.5,60.56,229439.0,51.8644,51.8987,51.8302,51.8816,229439.0
2020-07-31 15:45:00,60.57,60.76,60.56,60.75,345087.0,51.8901,52.0529,51.8816,52.0443,345087.0
2020-07-31 15:50:00,60.75,60.77,60.62,60.71,1054290.0,52.0443,52.0615,51.933,52.0101,1054290.0
2020-07-31 15:55:00,60.71,60.9,60.7,60.87,1120429.0,52.0101,52.1728,52.0015,52.1471,1120429.0
2020-08-03 09:30:00,60.79,60.8,60.38,60.49,401989.0,52.0786,52.0872,51.7274,51.8216,401989.0
2020-08-03 09:35:00,60.49,60.51,60.14,60.15,160236.0,51.8216,51.8387,51.5218,51.5303,160236.0
2020-08-03 09:40:00,60.15,60.15,59.94,59.96,148728.0,51.5303,51.5303,51.3504,51.3675,148728.0
2020-08-03 09:45:00,59.95,60.12,59.92,60.04,122882.0,51.359,51.5046,51.3333,51.4361,122882.0
2020-08-03 09:50:00,60.04,60.06,59.89,59.99,101503.0,51.4361,51.4532,51.3076,51.3932,101503.0
2020-08-03 09:55:00,59.98,60.08,59.91,60.08,76137.0,51.3847,51.4703,51.3247,51.4703,76137.0
2020-08-03 10:00:00,60.09,60.19,60.0,60.18,88067.0,51.4789,51.5646,51.4018,51.556,88067.0
2020-08-03 10:05:00,60.17,60.39,60.17,60.36,110969.0,51.5475,51.7359,51.5475,51.7102,110969.0
2020-08-03 10:10:00,60.36,60.53,60.36,60.46,93681.0,51.7102,51.8559,51.7102,51.7959,93681.0
2020-08-03 10:15:00,60.46,60.54,60.39,60.47,146958.0,51.7959,51.8644,51.7359,51.8045,146958.0
2020-08-03 10:20:00,60.47,60.47,60.33,60.4,115427.0,51.8045,51.8045,51.6845,51.7445,115427.0
2020-08-03 10:25:00,60.41,60.44,60.32,60.33,209839.0,51.7531,51.7788,51.676,51.6845,209839.0
2020-08-03 10:30:00,60.32,60.37,60.23,60.24,97325.0,51.676,51.7188,51.5989,51.6074,97325.0
2020-08-03 10:35:00,60.23,60.24,60.13,60.22,47710.0,51.5989,51.6074,51.5132,51.5903,47710.0
2020-08-03 10:40:00,60.22,60.26,60.11,60.11,74511.0,51.5903,51.6246,51.496,51.496,74511.0
2020-08-03 10:45:00,60.11,60.16,60.1,60.14,58894.0,51.496,51.5389,51.4875,51.5218,58894.0
2020-08-03 10:50:00,60.15,60.16,60.1,60.15,56511.0,51.5303,51.5389,51.4875,51.5303,56511.0
2020-08-03 10:55:00,60.15,60.17,60.03,60.07,71714.0,51.5303,51.5475,51.4275,51.4618,71714.0
2020-08-03 11:00:00,60.07,60.17,60.06,60.16,87907.0,51.4618,51.5475,51.4532,51.5389,87907.0
2020-08-03 11:05:00,60.15,60.26,60.14,60.21,92249.0,51.5303,51.6246,51.5218,51.5817,92249.0
2020-08-03 11:10:00,60.2,60.28,60.18,60.26,78566.0,51.5732,51.6417,51.556,51.6246,78566.0
2020-08-03 11:15:00,60.26,60.32,60.25,60.25,49421.0,51.6246,51.676,51.616,51.616,49421.0
2020-08-03 11:20:00,60.25,60.27,60.18,60.2,62074.0,51.616,51.6331,51.556,51.5732,62074.0
2020-08-03 11:25:00,60.21,60.23,60.12,60.14,75218.0,51.5817,51.5989,51.5046,51.5218,75218.0
2020-08-03 11:30:00,60.15,60.23,60.13,60.2,96649.0,51.5303,51.5989,51.5132,51.5732,96649.0
2020-08-03 11:35:00,60.2,60.24,60.16,60.22,49004.0,51.5732,51.6074,51.5389,51.5903,49004.0
2020-08-03 11:40:00,60.23,60.27,60.21,60.24,83927.0,51.5989,51.6331,51.5817,51.6074,83927.0
2020-08-03 11:45:00,60.23,60.26,60.21,60.24,52951.0,51.5989,51.6246,51.5817,51.6074,52951.0
2020-08-03 11:50:00,60.24,60.24,60.09,60.12,57382.0,51.6074,51.6074,51.4789,51.5046,57382.0
2020-08-03 11:55:00,60.11,60.12,60.05,60.08,69397.0,51.496,51.5046,51.4446,51.4703,69397.0
2020-08-03 12:00:00,60.08,60.13,60.07,60.09,58793.0,51.4703,51.5132,51.4618,51.4789,58793.0
2020-08-03 12:05:00,60.08,60.15,60.08,60.14,37869.0,51.4703,51.5303,51.4703,51.5218,37869.0
2020-08-03 12:10:00,60.14,60.16,60.12,60.14,41568.0,51.5218,51.5389,51.5046,51.5218,41568.0
2020-08-03 12:15:00,60.15,60.17,60.13,60.14,37758.0,51.5303,51.5475,51.5132,51.5218,37758.0
2020-08-03 12:20:00,60.13,60.15,60.11,60.12,49312.0,51.5132,51.5303,51.496,51.5046,49312.0
2020-08-03 12:25:00,60.12,60.12,60.02,60.03,51051.0,51.5046,51.5046,51.4189,51.4275,51051.0
2020-08-03 12:30:00,60.03,60.03,59.95,60.0,113943.0,51.4275,51.4275,51.359,51.4018,113943.0
2020-08-03 12:35:00,59.99,60.0,59.91,59.93,150344.0,51.3932,51.4018,51.3247,51.3418,150344.0
2020-08-03 12:40:00,59.93,59.93,59.85,59.9,57777.0,51.3418,51.3418,51.2733,51.3161,57777.0
2020-08-03 12:45:00,59.9,60.0,59.89,59.99,52720.0,51.3161,51.4018,51.3076,51.3932,52720.0
2020-08-03 12:50:00,59.99,60.01,59.95,60.0,45769.0,51.3932,51.4104,51.359,51.4018,45769.0
2020-08-03 12:55:00,60.0,60.03,59.98,60.01,53197.0,51.4018,51.4275,51.3847,51.4104,53197.0
2020-08-03 13:00:00,60.01,60.05,59.99,60.01,48259.0,51.4104,51.4446,51.3932,51.4104,48259.0
2020-08-03 13:05:00,60.02,60.02,59.97,59.99,28238.0,51.4189,51.4189,51.3761,51.3932,28238.0
2020-08-03 13:10:00,59.99,60.02,59.97,60.0,36461.0,51.3932,51.4189,51.3761,51.4018,36461.0
2020-08-03 13:15:00,60.0,60.0,59.94,59.95,32936.0,51.4018,51.4018,51.3504,51.359,32936.0
2020-08-03 13:20:00,59.95,60.05,59.94,60.05,153002.0,51.359,51.4446,51.3504,51.4446,153002.0
2020-08-03 13:25:00,60.04,60.1,60.02,60.09,57615.0,51.4361,51.4875,51.4189,51.4789,57615.0
2020-08-03 13:30:00,60.09,60.13,60.09,60.12,36020.0,51.4789,51.5132,51.4789,51.5046,36020.0
2020-08-03 13:35:00,60.12,60.12,60.06,60.09,63301.0,51.5046,51.5046,51.4532,51.4789,63301.0
2020-08-03 13:40:00,60.1,60.11,60.05,60.1,74471.0,51.4875,51.496,51.4446,51.4875,74471.0
2020-08-03 13:45:00,60.11,60.13,60.08,60.13,49971.0,51.496,51.5132,51.4703,51.5132,49971.0
2020-08-03 13:50:00,60.12,60.18,60.12,60.18,58150.0,51.5046,51.556,51.5046,51.556,58150.0
2020-08-03 13:55:00,60.17,60.23,60.17,60.18,81992.0,51.5475,51.5989,51.5475,51.556,81992.0
2020-08-03 14:00:00,60.18,60.28,60.18,60.25,561170.0,51.556,51.6417,51.556,51.616,561170.0
2020-08-03 14:05:00,60.25,60.25,60.17,60.23,134149.0,51.616,51.616,51.5475,51.5989,134149.0
2020-08-03 14:10:00,60.23,60.23,60.14,60.17,71014.0,51.5989,51.5989,51.5218,51.5475,71014.0
2020-08-03 14:15:00,60.18,60.23,60.17,60.18,51040.0,51.556,51.5989,51.5475,51.556,51040.0
2020-08-03 14:20:00,60.18,60.2,60.15,60.16,37182.0,51.556,51.5732,51.5303,51.5389,37182.0
2020-08-03 14:25:00,60.15,60.16,60.1,60.14,64816.0,51.5303,51.5389,51.4875,51.5218,64816.0
2020-08-03 14:30:00,60.14,60.16,60.09,60.12,58301.0,51.5218,51.5389,51.4789,51.5046,58301.0
2020-08-03 14:35:00,60.14,60.17,60.11,60.13,44530.0,51.5218,51.5475,51.496,51.5132,44530.0
2020-08-03 14:40:00,60.14,60.16,60.1,60.15,67760.0,51.5218,51.5389,51.4875,51.5303,67760.0
2020-08-03 14:45:00,60.14,60.24,60.14,60.23,67685.0,51.5218,51.6074,51.5218,51.5989,67685.0
2020-08-03 14:50:00,60.23,60.26,60.19,60.23,78357.0,51.5989,51.6246,51.5646,51.5989,78357.0
2020-08-03 14:55:00,60.23,60.25,60.2,60.21,167040.0,51.5989,51.616,51.5732,51.5817,167040.0
2020-08-03 15:00:00,60.21,60.22,60.14,60.16,75919.0,51.5817,51.5903,51.5218,51.5389,75919.0
2020-08-03 15:05:00,60.16,60.18,60.13,60.18,105684.0,51.5389,51.556,51.5132,51.556,105684.0
2020-08-03 15:10:00,60.18,60.22,60.15,60.2,84885.0,51.556,51.5903,51.5303,51.5732,84885.0
2020-08-03 15:15:00,60.2,60.22,60.17,60.18,98642.0,51.5732,51.5903,51.5475,51.556,98642.0
2020-08-03 15:20:00,60.18,60.19,60.16,60.18,94993.0,51.556,51.5646,51.5389,51.556,94993.0
2020-08-03 15:25:00,60.18,60.25,60.17,60.23,110895.0,51.556,51.616,51.5475,51.5989,110895.0
2020-08-03 15:30:00,60.23,60.28,60.14,60.17,351010.0,51.5989,51.6417,51.5218,51.5475,351010.0
2020-08-03 15:35:00,60.17,60.23,60.16,60.22,141404.0,51.5475,51.5989,51.5389,51.5903,141404.0
2020-08-03 15:40:00,60.22,60.23,60.16,60.17,255828.0,51.5903,51.5989,51.5389,51.5475,255828.0
2020-08-03 15:45:00,60.18,60.21,60.12,60.15,186157.0,51.556,51.5817,51.5046,51.5303,186157.0
2020-08-03 15:50:00,60.15,60.22,60.13,60.21,306661.0,51.5303,51.5903,51.5132,51.5817,306661.0
2020-08-03 15:55:00,60.21,60.23,60.14,60.17,810363.0,51.5817,51.5989,51.5218,51.5475,810363.0
2020-08-04 09:30:00,60.13,60.34,59.98,60.23,377657.0,51.5132,51.6931,51.3847,51.5989,377657.0
2020-08-04 09:35:00,60.24,60.35,60.15,60.3,146994.0,51.6074,51.7017,51.5303,51.6588,146994.0
2020-08-04 09:40:00,60.3,60.43,60.22,60.32,109883.0,51.6588,51.7702,51.5903,51.676,109883.0
2020-08-04 09:45:00,60.32,60.42,60.31,60.33,131799.0,51.676,51.7616,51.6674,51.6845,131799.0
2020-08-04 09:50:00,60.33,60.45,60.31,60.45,217027.0,51.6845,51.7873,51.6674,51.7873,217027.0
2020-08-04 09:55:00,60.46,60.52,60.41,60.44,91008.0,51.7959,51.8473,51.7531,51.7788,91008.0
2020-08-04 10:00:00,60.44,60.48,60.35,60.43,134164.0,51.7788,51.813,51.7017,51.7702,134164.0
2020-08-04 10:05:00,60.43,60.43,60.27,60.35,164220.0,51.7702,51.7702,51.6331,51.7017,164220.0
2020-08-04 10:10:00,60.36,60.45,60.34,60.41,130139.0,51.7102,51.7873,51.6931,51.7531,130139.0
2020-08-04 10:15:00,60.42,60.52,60.38,60.51,46411.0,51.7616,51.8473,51.7274,51.8387,46411.0
2020-08-04 10:20:00,60.51,60.53,60.43,60.49,56248.0,51.8387,51.8559,51.7702,51.8216,56248.0
2020-08-04 10:25:00,60.49,60.59,60.48,60.59,76348.0,51.8216,51.9073,51.813,51.9073,76348.0
2020-08-04 10:30:00,60.58,60.58,60.49,60.5,49478.0,51.8987,51.8987,51.8216,51.8302,49478.0
2020-08-04 10:35:00,60.49,60.58,60.43,60.46,66615.0,51.8216,51.8987,51.7702,51.7959,66615.0
2020-08-04 10:40:00,60.46,60.5,60.4,60.48,58617.0,51.7959,51.8302,51.7445,51.813,58617.0
2020-08-04 10:45:00,60.49,60.59,60.46,60.56,62976.0,51.8216,51.9073,51.7959,51.8816,62976.0
2020-08-04 10:50:00,60.56,60.59,60.5,60.55,80929.0,51.8816,51.9073,51.8302,51.873,80929.0
2020-08-04 10:55:00,60.55,60.59,60.54,60.59,107795.0,51.873,51.9073,51.8644,51.9073,107795.0
2020-08-04 11:00:00,60.59,60.62,60.5,60.52,67162.0,51.9073,51.933,51.8302,51.8473,67162.0
2020-08-04 11:05:00,60.52,60.58,60.47,60.54,260667.0,51.8473,51.8987,51.8045,51.8644,260667.0
2020-08-04 11:10:00,60.55,60.61,60.53,60.59,64108.0,51.873,51.9244,51.8559,51.9073,64108.0
2020-08-04 11:15:00,60.6,60.62,60.56,60.58,37738.0,51.9158,51.933,51.8816,51.8987,37738.0
2020-08-04 11:20:00,60.58,60.78,60.57,60.77,147576.0,51.8987,52.07,51.8901,52.0615,147576.0
2020-08-04 11:25:00,60.77,60.87,60.76,60.82,88852.0,52.0615,52.1471,52.0529,52.1043,88852.0
2020-08-04 11:30:00,60.83,60.86,60.79,60.81,141831.0,52.1129,52.1386,52.0786,52.0957,141831.0
2020-08-04 11:35:00,60.82,60.86,60.8,60.83,66929.0,52.1043,52.1386,52.0872,52.1129,66929.0
2020-08-04 11:40:00,60.83,60.88,60.81,60.81,29738.0,52.1129,52.1557,52.0957,52.0957,29738.0
2020-08-04 11:45:00,60.8,60.85,60.56,60.77,332506.0,52.0872,52.13,51.8816,52.0615,332506.0
2020-08-04 11:50:00,60.77,60.85,60.61,60.81,687717.0,52.0615,52.13,51.9244,52.0957,687717.0
2020-08-04 11:55:00,60.8,60.91,60.79,60.8,345826.0,52.0872,52.1814,52.0786,52.0872,345826.0
2020-08-04 12:00:00,60.79,61.08,60.79,61.07,439771.0,52.0786,52.327,52.0786,52.3185,439771.0
2020-08-04 12:05:00,61.07,61.11,60.99,61.0,230995.0,52.3185,52.3527,52.2499,52.2585,230995.0
2020-08-04 12:10:00,61.0,61.0,60.88,60.92,218036.0,52.2585,52.2585,52.1557,52.19,218036.0
2020-08-04 12:15:00,60.93,60.97,60.89,60.93,117833.0,52.1985,52.2328,52.1643,52.1985,117833.0
2020-08-04 12:20:00,60.94,60.96,60.87,60.89,141947.0,52.2071,52.2242,52.1471,52.1643,141947.0
2020-08-04 12:25:00,60.9,60.92,60.82,60.87,238455.0,52.1728,52.19,52.1043,52.1471,238455.0
2020-08-04 12:30:00,60.87,60.87,60.78,60.8,56944.0,52.1471,52.1471,52.07,52.0872,56944.0
2020-08-04 12:35:00,60.8,60.82,60.75,60.79,35063.0,52.0872,52.1043,52.0443,52.0786,35063.0
2020-08-04 12:40:00,60.79,60.81,60.72,60.74,60355.0,52.0786,52.0957,52.0186,52.0358,60355.0
2020-08-04 12:45:00,60.73,60.76,60.72,60.73,114292.0,52.0272,52.0529,52.0186,52.0272,114292.0
2020-08-04 12:50:00,60.73,60.74,60.62,60.64,126584.0,52.0272,52.0358,51.933,51.9501,126584.0
2020-08-04 12:55:00,60.64,60.69,60.62,60.65,86072.0,51.9501,51.9929,51.933,51.9587,86072.0
2020-08-04 13:00:00,60.66,60.66,60.57,60.59,59108.0,51.9672,51.9672,51.8901,51.9073,59108.0
2020-08-04 13:05:00,60.6,60.61,60.51,60.52,64990.0,51.9158,51.9244,51.8387,51.8473,64990.0
2020-08-04 13:10:00,60.52,60.6,60.51,60.58,102983.0,51.8473,51.9158,51.8387,51.8987,102983.0
2020-08-04 13:15:00,60.58,60.63,60.54,60.62,236178.0,51.8987,51.9415,51.8644,51.933,236178.0
2020-08-04 13:20:00,60.62,60.67,60.59,60.67,57533.0,51.933,51.9758,51.9073,51.9758,57533.0
2020-08-04 13:25:00,60.67,60.68,60.6,60.63,59799.0,51.9758,51.9844,51.9158,51.9415,59799.0
2020-08-04 13:30:00,60.63,60.63,60.54,60.55,89238.0,51.9415,51.9415,51.8644,51.873,89238.0
2020-08-04 13:35:00,60.55,60.57,60.45,60.48,79762.0,51.873,51.8901,51.7873,51.813,79762.0
2020-08-04 13:40:00,60.49,60.51,60.45,60.48,82740.0,51.8216,51.8387,51.7873,51.813,82740.0
2020-08-04 13:45:00,60.48,60.49,60.42,60.42,47412.0,51.813,51.8216,51.7616,51.7616,47412.0
2020-08-04 13:50:00,60.43,60.45,60.41,60.42,63868.0,51.7702,51.7873,51.7531,51.7616,63868.0
2020-08-04 13:55:00,60.43,60.44,60.38,60.43,92123.0,51.7702,51.7788,51.7274,51.7702,92123.0
2020-08-04 14:00:00,60.43,60.47,60.4,60.45,56420.0,51.7702,51.8045,51.7445,51.7873,56420.0
2020-08-04 14:05:00,60.46,60.48,60.42,60.47,59145.0,51.7959,51.813,51.7616,51.8045,59145.0
2020-08-04 14:10:00,60.47,60.61,60.46,60.58,575200.0,51.8045,51.9244,51.7959,51.8987,575200.0
2020-08-04 14:15:00,60.57,60.62,60.51,60.57,520542.0,51.8901,51.933,51.8387,51.8901,520542.0
2020-08-04 14:20:00,60.57,60.6,60.51,60.59,142472.0,51.8901,51.9158,51.8387,51.9073,142472.0
2020-08-04 14:25:00,60.6,60.62,60.5,60.52,106109.0,51.9158,51.933,51.8302,51.8473,106109.0
2020-08-04 14:30:00,60.52,60.58,60.47,60.53,113870.0,51.8473,51.8987,51.8045,51.8559,113870.0
2020-08-04 14:35:00,60.53,60.54,60.45,60.48,64409.0,51.8559,51.8644,51.7873,51.813,64409.0
2020-08-04 14:40:00,60.48,60.51,60.44,60.5,77384.0,51.813,51.8387,51.7788,51.8302,77384.0
2020-08-04 14:45:00,60.49,60.58,60.48,60.53,68052.0,51.8216,51.8987,51.813,51.8559,68052.0
2020-08-04 14:50:00,60.53,60.6,60.5,60.55,86506.0,51.8559,51.9158,51.8302,51.873,86506.0
2020-08-04 14:55:00,60.55,60.59,60.54,60.58,88253.0,51.873,51.9073,51.8644,51.8987,88253.0
2020-08-04 15:00:00,60.58,60.62,60.57,60.6,144406.0,51.8987,51.933,51.8901,51.9158,144406.0
2020-08-04 15:05:00,60.59,60.62,60.58,60.62,150236.0,51.9073,51.933,51.8987,51.933,150236.0
2020-08-04 15:10:00,60.62,60.64,60.58,60.6,133814.0,51.933,51.9501,51.8987,51.9158,133814.0
2020-08-04 15:15:00,60.6,60.62,60.54,60.55,209670.0,51.9158,51.933,51.8644,51.873,209670.0
2020-08-04 15:20:00,60.56,60.61,60.53,60.59,277938.0,51.8816,51.9244,51.8559,51.9073,277938.0
2020-08-04 15:25:00,60.59,60.61,60.55,60.59,224826.0,51.9073,51.9244,51.873,51.9073,224826.0
2020-08-04 15:30:00,60.59,60.6,60.52,60.58,353184.0,51.9073,51.9158,51.8473,51.8987,353184.0
2020-08-04 15:35:00,60.57,60.58,60.52,60.54,242122.0,51.8901,51.8987,51.8473,51.8644,242122.0
2020-08-04 15:40:00,60.54,60.69,60.53,60.67,319173.0,51.8644,51.9929,51.8559,51.9758,319173.0
2020-08-04 15:45:00,60.67,60.8,60.63,60.8,557667.0,51.9758,52.0872,51.9415,52.0872,557667.0
2020-08-04 15:50:00,60.79,60.85,60.75,60.75,591629.0,52.0786,52.13,52.0443,52.0443,591629.0
2020-08-04 15:55:00,60.76,60.86,60.74,60.82,1995956.0,52.0529,52.1386,52.0358,52.1043,1995956.0
2020-08-05 09:30:00,60.96,60.98,60.74,60.88,349143.0,52.2242,52.2414,52.0358,52.1557,349143.0
2020-08-05 09:35:00,60.88,60.98,60.82,60.94,232760.0,52.1557,52.2414,52.1043,52.2071,232760.0
2020-08-05 09:40:00,60.95,61.0,60.81,60.87,159864.0,52.2157,52.2585,52.0957,52.1471,159864.0
2020-08-05 09:45:00,60.87,60.93,60.75,60.8,133258.0,52.1471,52.1985,52.0443,52.0872,133258.0
2020-08-05 09:50:00,60.79,60.82,60.67,60.68,149750.0,52.0786,52.1043,51.9758,51.9844,149750.0
2020-08-05 09:55:00,60.68,60.77,60.67,60.67,157241.0,51.9844,52.0615,51.9758,51.9758,157241.0
2020-08-05 10:00:00,60.68,60.78,60.65,60.7,151553.0,51.9844,52.07,51.9587,52.0015,151553.0
2020-08-05 10:05:00,60.71,60.71,60.64,60.67,251068.0,52.0101,52.0101,51.9501,51.9758,251068.0
2020-08-05 10:10:00,60.67,60.77,60.57,60.64,134725.0,51.9758,52.0615,51.8901,51.9501,134725.0
2020-08-05 10:15:00,60.64,60.75,60.62,60.72,75930.0,51.9501,52.0443,51.933,52.0186,75930.0
2020-08-05 10:20:00,60.72,60.77,60.7,60.72,92453.0,52.0186,52.0615,52.0015,52.0186,92453.0
2020-08-05 10:25:00,60.72,60.73,60.55,60.59,100955.0,52.0186,52.0272,51.873,51.9073,100955.0
2020-08-05 10:30:00,60.58,60.61,60.54,60.57,113060.0,51.8987,51.9244,51.8644,51.8901,113060.0
2020-08-05 10:35:00,60.57,60.58,60.46,60.48,72392.0,51.8901,51.8987,51.7959,51.813,72392.0
2020-08-05 10:40:00,60.48,60.53,60.47,60.5,125542.0,51.813,51.8559,51.8045,51.8302,125542.0
2020-08-05 10:45:00,60.51,60.59,60.46,60.48,171939.0,51.8387,51.9073,51.7959,51.813,171939.0
2020-08-05 10:50:00,60.48,60.49,60.41,60.41,48496.0,51.813,51.8216,51.7531,51.7531,48496.0
2020-08-05 10:55:00,60.41,60.42,60.26,60.26,128930.0,51.7531,51.7616,51.6246,51.6246,128930.0
2020-08-05 11:00:00,60.25,60.3,60.19,60.19,228444.0,51.616,51.6588,51.5646,51.5646,228444.0
2020-08-05 11:05:00,60.19,60.28,60.16,60.28,128739.0,51.5646,51.6417,51.5389,51.6417,128739.0
2020-08-05 11:10:00,60.28,60.42,60.24,60.4,151425.0,51.6417,51.7616,51.6074,51.7445,151425.0
2020-08-05 11:15:00,60.4,60.41,60.32,60.4,152882.0,51.7445,51.7531,51.676,51.7445,152882.0
2020-08-05 11:20:00,60.41,60.43,60.33,60.41,96056.0,51.7531,51.7702,51.6845,51.7531,96056.0
2020-08-05 11:25:00,60.4,60.41,60.28,60.29,102301.0,51.7445,51.7531,51.6417,51.6503,102301.0
2020-08-05 11:30:00,60.3,60.31,60.2,60.23,71693.0,51.6588,51.6674,51.5732,51.5989,71693.0
2020-08-05 11:35:00,60.23,60.24,60.17,60.18,47030.0,51.5989,51.6074,51.5475,51.556,47030.0
2020-08-05 11:40:00,60.19,60.22,60.12,60.13,198396.0,51.5646,51.5903,51.5046,51.5132,198396.0
2020-08-05 11:45:00,60.13,60.14,60.02,60.03,82469.0,51.5132,51.5218,51.4189,51.4275,82469.0
2020-08-05 11:50:00,60.04,60.07,59.89,59.92,297537.0,51.4361,51.4618,51.3076,51.3333,297537.0
2020-08-05 11:55:00,59.92,59.93,59.81,59.82,141150.0,51.3333,51.3418,51.239,51.2476,141150.0
2020-08-05 12:00:00,59.82,59.91,59.82,59.87,189382.0,51.2476,51.3247,51.2476,51.2904,189382.0
2020-08-05 12:05:00,59.87,59.97,59.85,59.96,81608.0,51.2904,51.3761,51.2733,51.3675,81608.0
2020-08-05 12:10:00,59.96,60.02,59.95,60.01,45497.0,51.3675,51.4189,51.359,51.4104,45497.0
2020-08-05 12:15:00,60.02,60.02,59.94,59.94,59959.0,51.4189,51.4189,51.3504,51.3504,59959.0
2020-08-05 12:20:00,59.95,59.95,59.9,59.92,67461.0,51.359,51.359,51.3161,51.3333,67461.0
2020-08-05 12:25:00,59.92,59.92,59.86,59.88,170065.0,51.3333,51.3333,51.2819,51.299,170065.0
2020-08-05 12:30:00,59.88,60.07,59.87,60.07,87084.0,51.299,51.4618,51.2904,51.4618,87084.0
2020-08-05 12:35:00,60.06,60.1,60.03,60.06,68497.0,51.4532,51.4875,51.4275,51.4532,68497.0
2020-08-05 12:40:00,60.06,60.06,59.98,60.0,41522.0,51.4532,51.4532,51.3847,51.4018,41522.0
2020-08-05 12:45:00,60.0,60.02,59.97,59.99,27900.0,51.4018,51.4189,51.3761,51.3932,27900.0
2020-08-05 12:50:00,59.99,60.03,59.96,60.03,170218.0,51.3932,51.4275,51.3675,51.4275,170218.0
2020-08-05 12:55:00,60.02,60.05,60.01,60.01,59022.0,51.4189,51.4446,51.4104,51.4104,59022.0
2020-08-05 13:00:00,60.02,60.05,59.99,59.99,60130.0,51.4189,51.4446,51.3932,51.3932,60130.0
2020-08-05 13:05:00,60.0,60.02,59.96,60.01,97877.0,51.4018,51.4189,51.3675,51.4104,97877.0
2020-08-05 13:10:00,60.01,60.08,60.01,60.04,80603.0,51.4104,51.4703,51.4104,51.4361,80603.0
2020-08-05 13:15:00,60.04,60.07,60.02,60.05,102930.0,51.4361,51.4618,51.4189,51.4446,102930.0
2020-08-05 13:20:00,60.04,60.06,60.02,60.05,45467.0,51.4361,51.4532,51.4189,51.4446,45467.0
2020-08-05 13:25:00,60.05,60.05,59.99,60.01,72112.0,51.4446,51.4446,51.3932,51.4104,72112.0
2020-08-05 13:30:00,60.0,60.02,59.96,60.0,38079.0,51.4018,51.4189,51.3675,51.4018,38079.0
2020-08-05 13:35:00,60.0,60.05,60.0,60.05,43057.0,51.4018,51.4446,51.4018,51.4446,43057.0
2020-08-05 13:40:00,60.05,60.05,59.99,60.02,50678.0,51.4446,51.4446,51.3932,51.4189,50678.0
2020-08-05 13:45:00,60.02,60.07,60.01,60.07,42453.0,51.4189,51.4618,51.4104,51.4618,42453.0
2020-08-05 13:50:00,60.08,60.1,60.05,60.06,83124.0,51.4703,51.4875,51.4446,51.4532,83124.0
2020-08-05 13:55:00,60.06,60.09,60.04,60.06,67603.0,51.4532,51.4789,51.4361,51.4532,67603.0
2020-08-05 14:00:00,60.06,60.1,60.06,60.08,56730.0,51.4532,51.4875,51.4532,51.4703,56730.0
2020-08-05 14:05:00,60.07,60.1,60.05,60.1,53320.0,51.4618,51.4875,51.4446,51.4875,53320.0
2020-08-05 14:10:00,60.09,60.14,60.09,60.12,92979.0,51.4789,51.5218,51.4789,51.5046,92979.0
2020-08-05 14:15:00,60.13,60.16,60.11,60.14,49207.0,51.5132,51.5389,51.496,51.5218,49207.0
2020-08-05 14:20:00,60.14,60.14,60.09,60.12,335943.0,51.5218,51.5218,51.4789,51.5046,335943.0
2020-08-05 14:25:00,60.11,60.16,60.1,60.14,130516.0,51.496,51.5389,51.4875,51.5218,130516.0
2020-08-05 14:30:00,60.13,60.16,60.11,60.14,62092.0,51.5132,51.5389,51.496,51.5218,62092.0
2020-08-05 14:35:00,60.15,60.16,60.11,60.13,55033.0,51.5303,51.5389,51.496,51.5132,55033.0
2020-08-05 14:40:00,60.13,60.16,60.12,60.15,66542.0,51.5132,51.5389,51.5046,51.5303,66542.0
2020-08-05 14:45:00,60.15,60.16,60.09,60.11,97179.0,51.5303,51.5389,51.4789,51.496,97179.0
2020-08-05 14:50:00,60.11,60.13,60.09,60.12,53388.0,51.496,51.5132,51.4789,51.5046,53388.0
2020-08-05 14:55:00,60.12,60.15,60.1,60.11,88416.0,51.5046,51.5303,51.4875,51.496,88416.0
2020-08-05 15:00:00,60.11,60.16,60.11,60.15,119957.0,51.496,51.5389,51.496,51.5303,119957.0
2020-08-05 15:05:00,60.15,60.15,60.11,60.11,76176.0,51.5303,51.5303,51.496,51.496,76176.0
2020-08-05 15:10:00,60.11,60.14,60.09,60.12,63673.0,51.496,51.5218,51.4789,51.5046,63673.0
2020-08-05 15:15:00,60.12,60.12,60.06,60.08,60786.0,51.5046,51.5046,51.4532,51.4703,60786.0
2020-08-05 15:20:00,60.08,60.1,60.06,60.09,81416.0,51.4703,51.4875,51.4532,51.4789,81416.0
2020-08-05 15:25:00,60.09,60.16,60.09,60.16,83594.0,51.4789,51.5389,51.4789,51.5389,83594.0
2020-08-05 15:30:00,60.16,60.18,60.12,60.18,173492.0,51.5389,51.556,51.5046,51.556,173492.0
2020-08-05 15:35:00,60.17,60.21,60.15,60.16,103693.0,51.5475,51.5817,51.5303,51.5389,103693.0
2020-08-05 15:40:00,60.16,60.19,60.12,60.16,212070.0,51.5389,51.5646,51.5046,51.5389,212070.0
2020-08-05 15:45:00,60.16,60.18,60.05,60.07,260610.0,51.5389,51.556,51.4446,51.4618,260610.0
2020-08-05 15:50:00,60.06,60.11,60.03,60.11,521843.0,51.4532,51.496,51.4275,51.496,521843.0
2020-08-05 15:55:00,60.11,60.13,60.05,60.06,1482920.0,51.496,51.5132,51.4446,51.4532,1482920.0
2020-08-06 09:30:00,59.99,59.99,59.69,59.78,269219.0,51.3932,51.3932,51.1362,51.2133,269219.0
2020-08-06 09:35:00,59.79,59.86,59.67,59.73,89008.0,51.2219,51.2819,51.1191,51.1705,89008.0
2020-08-06 09:40:00,59.73,59.92,59.73,59.86,498679.0,51.1705,51.3333,51.1705,51.2819,498679.0
2020-08-06 09:45:00,59.86,60.09,59.81,60.07,182549.0,51.2819,51.4789,51.239,51.4618,182549.0
2020-08-06 09:50:00,60.07,60.1,60.01,60.03,205027.0,51.4618,51.4875,51.4104,51.4275,205027.0
2020-08-06 09:55:00,60.03,60.05,59.87,59.92,205658.0,51.4275,51.4446,51.2904,51.3333,205658.0
2020-08-06 10:00:00,59.92,60.06,59.91,60.02,99676.0,51.3333,51.4532,51.3247,51.4189,99676.0
2020-08-06 10:05:00,60.02,60.13,60.0,60.12,423431.0,51.4189,51.5132,51.4018,51.5046,423431.0
2020-08-06 10:10:00,60.13,60.18,60.03,60.18,169993.0,51.5132,51.556,51.4275,51.556,169993.0
2020-08-06 10:15:00,60.18,60.21,60.12,60.2,103469.0,51.556,51.5817,51.5046,51.5732,103469.0
2020-08-06 10:20:00,60.21,60.44,60.2,60.41,251899.0,51.5817,51.7788,51.5732,51.7531,251899.0
2020-08-06 10:25:00,60.41,60.51,60.37,60.45,244569.0,51.7531,51.8387,51.7188,51.7873,244569.0
2020-08-06 10:30:00,60.45,60.48,60.39,60.39,178283.0,51.7873,51.813,51.7359,51.7359,178283.0
2020-08-06 10:35:00,60.39,60.42,60.26,60.3,148444.0,51.7359,51.7616,51.6246,51.6588,148444.0
2020-08-06 10:40:00,60.3,60.3,60.18,60.23,105171.0,51.6588,51.6588,51.556,51.5989,105171.0
2020-08-06 10:45:00,60.24,60.31,60.23,60.3,241450.0,51.6074,51.6674,51.5989,51.6588,241450.0
2020-08-06 10:50:00,60.3,60.3,60.2,60.24,44085.0,51.6588,51.6588,51.5732,51.6074,44085.0
2020-08-06 10:55:00,60.24,60.3,60.23,60.29,263076.0,51.6074,51.6588,51.5989,51.6503,263076.0
2020-08-06 11:00:00,60.29,60.31,60.25,60.26,32691.0,51.6503,51.6674,51.616,51.6246,32691.0
2020-08-06 11:05:00,60.26,60.28,60.22,60.23,271194.0,51.6246,51.6417,51.5903,51.5989,271194.0
2020-08-06 11:10:00,60.22,60.22,60.01,60.02,116293.0,51.5903,51.5903,51.4104,51.4189,116293.0
2020-08-06 11:15:00,60.02,60.06,59.99,60.04,164511.0,51.4189,51.4532,51.3932,51.4361,164511.0
2020-08-06 11:20:00,60.04,60.09,60.03,60.09,68378.0,51.4361,51.4789,51.4275,51.4789,68378.0
2020-08-06 11:25:00,60.08,60.08,59.96,59.97,54617.0,51.4703,51.4703,51.3675,51.3761,54617.0
2020-08-06 11:30:00,59.97,60.03,59.96,59.97,35549.0,51.3761,51.4275,51.3675,51.3761,35549.0
2020-08-06 11:35:00,59.97,59.99,59.89,59.91,53554.0,51.3761,51.3932,51.3076,51.3247,53554.0
2020-08-06 11:40:00,59.91,59.93,59.85,59.87,33781.0,51.3247,51.3418,51.2733,51.2904,33781.0
2020-08-06 11:45:00,59.87,59.94,59.85,59.91,54715.0,51.2904,51.3504,51.2733,51.3247,54715.0
2020-08-06 11:50:00,59.91,59.97,59.9,59.94,38674.0,51.3247,51.3761,51.3161,51.3504,38674.0
2020-08-06 11:55:00,59.93,59.99,59.92,59.94,19413.0,51.3418,51.3932,51.3333,51.3504,19413.0
2020-08-06 12:00:00,59.94,60.0,59.94,60.0,27719.0,51.3504,51.4018,51.3504,51.4018,27719.0
2020-08-06 12:05:00,60.0,60.04,59.99,60.04,39726.0,51.4018,51.4361,51.3932,51.4361,39726.0
2020-08-06 12:10:00,60.03,60.13,60.02,60.09,124795.0,51.4275,51.5132,51.4189,51.4789,124795.0
2020-08-06 12:15:00,60.08,60.08,59.99,59.99,20122.0,51.4703,51.4703,51.3932,51.3932,20122.0
2020-08-06 12:20:00,59.99,60.04,59.99,60.01,58247.0,51.3932,51.4361,51.3932,51.4104,58247.0
2020-08-06 12:25:00,60.02,60.03,59.98,60.03,128264.0,51.4189,51.4275,51.3847,51.4275,128264.0
2020-08-06 12:30:00,60.03,60.08,60.01,60.07,65497.0,51.4275,51.4703,51.4104,51.4618,65497.0
2020-08-06 12:35:00,60.08,60.12,60.07,60.1,34969.0,51.4703,51.5046,51.4618,51.4875,34969.0
2020-08-06 12:40:00,60.1,60.13,60.04,60.12,62565.0,51.4875,51.5132,51.4361,51.5046,62565.0
2020-08-06 12:45:00,60.12,60.18,60.09,60.17,101866.0,51.5046,51.556,51.4789,51.5475,101866.0
2020-08-06 12:50:00,60.16,60.19,60.11,60.14,61116.0,51.5389,51.5646,51.496,51.5218,61116.0
2020-08-06 12:55:00,60.14,60.15,60.1,60.14,62355.0,51.5218,51.5303,51.4875,51.5218,62355.0
2020-08-06 13:00:00,60.15,60.21,60.14,60.2,45472.0,51.5303,51.5817,51.5218,51.5732,45472.0
2020-08-06 13:05:00,60.2,60.2,60.14,60.2,33666.0,51.5732,51.5732,51.5218,51.5732,33666.0
2020-08-06 13:10:00,60.19,60.21,60.16,60.2,24106.0,51.5646,51.5817,51.5389,51.5732,24106.0
2020-08-06 13:15:00,60.2,60.22,60.17,60.18,22643.0,51.5732,51.5903,51.5475,51.556,22643.0
2020-08-06 13:20:00,60.17,60.19,60.13,60.19,18027.0,51.5475,51.5646,51.5132,51.5646,18027.0
2020-08-06 13:25:00,60.18,60.26,60.17,60.26,332617.0,51.556,51.6246,51.5475,51.6246,332617.0
2020-08-06 13:30:00,60.25,60.27,60.22,60.25,24438.0,51.616,51.6331,51.5903,51.616,24438.0
2020-08-06 13:35:00,60.26,60.31,60.25,60.3,28724.0,51.6246,51.6674,51.616,51.6588,28724.0
2020-08-06 13:40:00,60.3,60.32,60.28,60.29,117049.0,51.6588,51.676,51.6417,51.6503,117049.0
2020-08-06 13:45:00,60.29,60.33,60.28,60.32,53465.0,51.6503,51.6845,51.6417,51.676,53465.0
2020-08-06 13:50:00,60.31,60.34,60.31,60.33,29282.0,51.6674,51.6931,51.6674,51.6845,29282.0
2020-08-06 13:55:00,60.32,60.36,60.31,60.35,27334.0,51.676,51.7102,51.6674,51.7017,27334.0
2020-08-06 14:00:00,60.35,60.42,60.34,60.39,42393.0,51.7017,51.7616,51.6931,51.7359,42393.0
2020-08-06 14:05:00,60.39,60.41,60.37,60.39,80655.0,51.7359,51.7531,51.7188,51.7359,80655.0
2020-08-06 14:10:00,60.39,60.4,60.33,60.34,81224.0,51.7359,51.7445,51.6845,51.6931,81224.0
2020-08-06 14:15:00,60.34,60.36,60.29,60.36,173520.0,51.6931,51.7102,51.6503,51.7102,173520.0
2020-08-06 14:20:00,60.35,60.37,60.32,60.32,78602.0,51.7017,51.7188,51.676,51.676,78602.0
2020-08-06 14:25:00,60.33,60.34,60.31,60.32,52062.0,51.6845,51.6931,51.6674,51.676,52062.0
2020-08-06 14:30:00,60.33,60.4,60.32,60.36,42489.0,51.6845,51.7445,51.676,51.7102,42489.0
2020-08-06 14:35:00,60.35,60.41,60.35,60.39,101896.0,51.7017,51.7531,51.7017,51.7359,101896.0
2020-08-06 14:40:00,60.39,60.39,60.36,60.39,39283.0,51.7359,51.7359,51.7102,51.7359,39283.0
2020-08-06 14:45:00,60.39,60.39,60.34,60.36,92842.0,51.7359,51.7359,51.6931,51.7102,92842.0
2020-08-06 14:50:00,60.36,60.39,60.33,60.38,92362.0,51.7102,51.7359,51.6845,51.7274,92362.0
2020-08-06 14:55:00,60.37,60.39,60.33,60.35,41696.0,51.7188,51.7359,51.6845,51.7017,41696.0
2020-08-06 15:00:00,60.36,60.42,60.36,60.41,132643.0,51.7102,51.7616,51.7102,51.7531,132643.0
2020-08-06 15:05:00,60.41,60.43,60.38,60.39,107426.0,51.7531,51.7702,51.7274,51.7359,107426.0
2020-08-06 15:10:00,60.39,60.42,60.32,60.32,121438.0,51.7359,51.7616,51.676,51.676,121438.0
2020-08-06 15:15:00,60.33,60.36,60.27,60.34,213680.0,51.6845,51.7102,51.6331,51.6931,213680.0
2020-08-06 15:20:00,60.34,60.35,60.25,60.27,103874.0,51.6931,51.7017,51.616,51.6331,103874.0
2020-08-06 15:25:00,60.27,60.32,60.26,60.32,266340.0,51.6331,51.676,51.6246,51.676,266340.0
2020-08-06 15:30:00,60.32,60.35,60.29,60.32,106473.0,51.676,51.7017,51.6503,51.676,106473.0
2020-08-06 15:35:00,60.32,60.33,60.24,60.26,172418.0,51.676,51.6845,51.6074,51.6246,172418.0
2020-08-06 15:40:00,60.25,60.28,60.22,60.26,254793.0,51.616,51.6417,51.5903,51.6246,254793.0
2020-08-06 15:45:00,60.26,60.31,60.22,60.28,485649.0,51.6246,51.6674,51.5903,51.6417,485649.0
2020-08-06 15:50:00,60.27,60.4,60.26,60.38,918059.0,51.6331,51.7445,51.6246,51.7274,918059.0
2020-08-06 15:55:00,60.38,60.46,60.35,60.38,1478852.0,51.7274,51.7959,51.7017,51.7274,1478852.0
2020-08-07 09:30:00,60.16,60.59,60.15,60.54,336838.0,51.5389,51.9073,51.5303,51.8644,336838.0
2020-08-07 09:35:00,60.54,60.62,60.46,60.51,116551.0,51.8644,51.933,51.7959,51.8387,116551.0
2020-08-07 09:40:00,60.51,60.64,60.51,60.64,115119.0,51.8387,51.9501,51.8387,51.9501,115119.0
2020-08-07 09:45:00,60.63,60.71,60.62,60.67,128586.0,51.9415,52.0101,51.933,51.9758,128586.0
2020-08-07 09:50:00,60.67,60.71,60.57,60.64,104861.0,51.9758,52.0101,51.8901,51.9501,104861.0
2020-08-07 09:55:00,60.64,60.77,60.62,60.62,141387.0,51.9501,52.0615,51.933,51.933,141387.0
2020-08-07 10:00:00,60.62,60.76,60.6,60.68,125736.0,51.933,52.0529,51.9158,51.9844,125736.0
2020-08-07 10:05:00,60.68,60.72,60.64,60.67,34468.0,51.9844,52.0186,51.9501,51.9758,34468.0
2020-08-07 10:10:00,60.67,60.73,60.64,60.67,118847.0,51.9758,52.0272,51.9501,51.9758,118847.0
2020-08-07 10:15:00,60.66,60.8,60.65,60.77,61541.0,51.9672,52.0872,51.9587,52.0615,61541.0
2020-08-07 10:20:00,60.77,60.78,60.66,60.7,226104.0,52.0615,52.07,51.9672,52.0015,226104.0
2020-08-07 10:25:00,60.71,60.82,60.67,60.79,111060.0,52.0101,52.1043,51.9758,52.0786,111060.0
2020-08-07 10:30:00,60.79,60.89,60.77,60.87,108948.0,52.0786,52.1643,52.0615,52.1471,108948.0
2020-08-07 10:35:00,60.87,61.01,60.86,60.98,75068.0,52.1471,52.2671,52.1386,52.2414,75068.0
2020-08-07 10:40:00,60.98,61.03,60.95,60.96,88806.0,52.2414,52.2842,52.2157,52.2242,88806.0
2020-08-07 10:45:00,60.96,61.11,60.95,61.09,195771.0,52.2242,52.3527,52.2157,52.3356,195771.0
2020-08-07 10:50:00,61.09,61.18,61.02,61.03,260688.0,52.3356,52.4127,52.2756,52.2842,260688.0
2020-08-07 10:55:00,61.03,61.11,61.02,61.08,87752.0,52.2842,52.3527,52.2756,52.327,87752.0
2020-08-07 11:00:00,61.08,61.15,61.04,61.12,138230.0,52.327,52.387,52.2928,52.3613,138230.0
2020-08-07 11:05:00,61.12,61.22,61.11,61.19,124573.0,52.3613,52.447,52.3527,52.4213,124573.0
2020-08-07 11:10:00,61.18,61.23,61.15,61.17,146956.0,52.4127,52.4555,52.387,52.4041,146956.0
2020-08-07 11:15:00,61.16,61.26,61.13,61.22,164355.0,52.3956,52.4813,52.3699,52.447,164355.0
2020-08-07 11:20:00,61.22,61.29,61.21,61.23,164703.0,52.447,52.507,52.4384,52.4555,164703.0
2020-08-07 11:25:00,61.23,61.3,61.2,61.28,127597.0,52.4555,52.5155,52.4298,52.4984,127597.0
2020-08-07 11:30:00,61.28,61.36,61.25,61.34,143691.0,52.4984,52.5669,52.4727,52.5498,143691.0
2020-08-07 11:35:00,61.34,61.41,61.31,61.34,106800.0,52.5498,52.6098,52.5241,52.5498,106800.0
2020-08-07 11:40:00,61.33,61.35,61.27,61.32,75293.0,52.5412,52.5584,52.4898,52.5327,75293.0
2020-08-07 11:45:00,61.31,61.37,61.28,61.35,102576.0,52.5241,52.5755,52.4984,52.5584,102576.0
2020-08-07 11:50:00,61.36,61.42,61.34,61.37,252701.0,52.5669,52.6183,52.5498,52.5755,252701.0
2020-08-07 11:55:00,61.36,61.46,61.34,61.45,128984.0,52.5669,52.6526,52.5498,52.644,128984.0
2020-08-07 12:00:00,61.45,61.47,61.39,61.45,183128.0,52.644,52.6612,52.5926,52.644,183128.0
2020-08-07 12:05:00,61.46,61.46,61.39,61.4,124402.0,52.6526,52.6526,52.5926,52.6012,124402.0
2020-08-07 12:10:00,61.4,61.43,61.33,61.36,93968.0,52.6012,52.6269,52.5412,52.5669,93968.0
2020-08-07 12:15:00,61.37,61.4,61.33,61.35,54722.0,52.5755,52.6012,52.5412,52.5584,54722.0
2020-08-07 12:20:00,61.35,61.41,61.33,61.4,45738.0,52.5584,52.6098,52.5412,52.6012,45738.0
2020-08-07 12:25:00,61.4,61.46,61.38,61.45,53756.0,52.6012,52.6526,52.5841,52.644,53756.0
2020-08-07 12:30:00,61.45,61.48,61.41,61.43,111585.0,52.644,52.6697,52.6098,52.6269,111585.0
2020-08-07 12:35:00,61.43,61.49,61.41,61.48,64289.0,52.6269,52.6783,52.6098,52.6697,64289.0
2020-08-07 12:40:00,61.48,61.55,61.47,61.52,131313.0,52.6697,52.7297,52.6612,52.704,131313.0
2020-08-07 12:45:00,61.51,61.57,61.49,61.53,177126.0,52.6954,52.7468,52.6783,52.7126,177126.0
2020-08-07 12:50:00,61.54,61.62,61.54,61.58,66685.0,52.7211,52.7897,52.7211,52.7554,66685.0
2020-08-07 12:55:00,61.59,61.67,61.59,61.6,117209.0,52.764,52.8325,52.764,52.7725,117209.0
2020-08-07 13:00:00,61.6,61.63,61.57,61.61,239371.0,52.7725,52.7982,52.7468,52.7811,239371.0
2020-08-07 13:05:00,61.6,61.6,61.54,61.56,211966.0,52.7725,52.7725,52.7211,52.7383,211966.0
2020-08-07 13:10:00,61.56,61.71,61.53,61.69,250821.0,52.7383,52.8668,52.7126,52.8496,250821.0
2020-08-07 13:15:00,61.69,61.73,61.66,61.66,248097.0,52.8496,52.8839,52.8239,52.8239,248097.0
2020-08-07 13:20:00,61.66,61.67,61.62,61.65,82062.0,52.8239,52.8325,52.7897,52.8154,82062.0
2020-08-07 13:25:00,61.65,61.69,61.64,61.68,68555.0,52.8154,52.8496,52.8068,52.8411,68555.0
2020-08-07 13:30:00,61.68,61.72,61.59,61.6,78894.0,52.8411,52.8753,52.764,52.7725,78894.0
2020-08-07 13:35:00,61.6,61.61,61.55,61.56,244916.0,52.7725,52.7811,52.7297,52.7383,244916.0
2020-08-07 13:40:00,61.57,61.57,61.53,61.55,119599.0,52.7468,52.7468,52.7126,52.7297,119599.0
2020-08-07 13:45:00,61.55,61.55,61.48,61.5,75298.0,52.7297,52.7297,52.6697,52.6869,75298.0
2020-08-07 13:50:00,61.51,61.52,61.43,61.47,104386.0,52.6954,52.704,52.6269,52.6612,104386.0
2020-08-07 13:55:00,61.46,61.5,61.39,61.41,62210.0,52.6526,52.6869,52.5926,52.6098,62210.0
2020-08-07 14:00:00,61.41,61.46,61.4,61.45,84406.0,52.6098,52.6526,52.6012,52.644,84406.0
2020-08-07 14:05:00,61.45,61.45,61.3,61.33,191891.0,52.644,52.644,52.5155,52.5412,191891.0
2020-08-07 14:10:00,61.33,61.39,61.26,61.27,110293.0,52.5412,52.5926,52.4813,52.4898,110293.0
2020-08-07 14:15:00,61.27,61.27,61.22,61.25,131749.0,52.4898,52.4898,52.447,52.4727,131749.0
2020-08-07 14:20:00,61.26,61.35,61.25,61.35,207618.0,52.4813,52.5584,52.4727,52.5584,207618.0
2020-08-07 14:25:00,61.34,61.41,61.33,61.34,169759.0,52.5498,52.6098,52.5412,52.5498,169759.0
2020-08-07 14:30:00,61.33,61.41,61.33,61.4,145743.0,52.5412,52.6098,52.5412,52.6012,145743.0
2020-08-07 14:35:00,61.4,61.46,61.39,61.42,139720.0,52.6012,52.6526,52.5926,52.6183,139720.0
2020-08-07 14:40:00,61.43,61.47,61.39,61.47,96240.0,52.6269,52.6612,52.5926,52.6612,96240.0
2020-08-07 14:45:00,61.47,61.52,61.43,61.47,247304.0,52.6612,52.704,52.6269,52.6612,247304.0
2020-08-07 14:50:00,61.46,61.51,61.45,61.48,203709.0,52.6526,52.6954,52.644,52.6697,203709.0
2020-08-07 14:55:00,61.48,61.52,61.47,61.51,83480.0,52.6697,52.704,52.6612,52.6954,83480.0
2020-08-07 15:00:00,61.5,61.56,61.48,61.55,75224.0,52.6869,52.7383,52.6697,52.7297,75224.0
2020-08-07 15:05:00,61.55,61.62,61.53,61.59,141284.0,52.7297,52.7897,52.7126,52.764,141284.0
2020-08-07 15:10:00,61.6,61.63,61.5,61.52,210661.0,52.7725,52.7982,52.6869,52.704,210661.0
2020-08-07 15:15:00,61.52,61.6,61.52,61.55,113552.0,52.704,52.7725,52.704,52.7297,113552.0
2020-08-07 15:20:00,61.55,61.59,61.54,61.58,170928.0,52.7297,52.764,52.7211,52.7554,170928.0
2020-08-07 15:25:00,61.58,61.61,61.51,61.55,165459.0,52.7554,52.7811,52.6954,52.7297,165459.0
2020-08-07 15:30:00,61.55,61.62,61.54,61.59,166020.0,52.7297,52.7897,52.7211,52.764,166020.0
2020-08-07 15:35:00,61.58,61.59,61.49,61.54,154854.0,52.7554,52.764,52.6783,52.7211,154854.0
2020-08-07 15:40:00,61.54,61.61,61.53,61.61,164668.0,52.7211,52.7811,52.7126,52.7811,164668.0
2020-08-07 15:45:00,61.61,61.66,61.57,61.63,463762.0,52.7811,52.8239,52.7468,52.7982,463762.0
2020-08-07 15:50:00,61.63,61.64,61.46,61.48,541840.0,52.7982,52.8068,52.6526,52.6697,541840.0
2020-08-07 15:55:00,61.48,61.5,61.42,61.49,1441263.0,52.6697,52.6869,52.6183,52.6783,1441263.0
2020-08-10 09:30:00,61.71,61.76,61.46,61.5,332741.0,52.8668,52.9096,52.6526,52.6869,332741.0
2020-08-10 09:35:00,61.49,61.51,61.32,61.45,240074.0,52.6783,52.6954,52.5327,52.644,240074.0
2020-08-10 09:40:00,61.45,61.55,61.4,61.49,102607.0,52.644,52.7297,52.6012,52.6783,102607.0
2020-08-10 09:45:00,61.5,61.51,61.33,61.44,98442.0,52.6869,52.6954,52.5412,52.6355,98442.0
2020-08-10 09:50:00,61.43,61.57,61.41,61.49,92506.0,52.6269,52.7468,52.6098,52.6783,92506.0
2020-08-10 09:55:00,61.48,61.57,61.43,61.46,80375.0,52.6697,52.7468,52.6269,52.6526,80375.0
2020-08-10 10:00:00,61.46,61.6,61.38,61.55,128105.0,52.6526,52.7725,52.5841,52.7297,128105.0
2020-08-10 10:05:00,61.56,61.66,61.56,61.63,101018.0,52.7383,52.8239,52.7383,52.7982,101018.0
2020-08-10 10:10:00,61.63,61.71,61.61,61.71,69101.0,52.7982,52.8668,52.7811,52.8668,69101.0
2020-08-10 10:15:00,61.72,61.81,61.68,61.81,137362.0,52.8753,52.9524,52.8411,52.9524,137362.0
2020-08-10 10:20:00,61.82,61.95,61.8,61.93,235559.0,52.961,53.0724,52.9439,53.0552,235559.0
2020-08-10 10:25:00,61.93,61.93,61.84,61.85,81078.0,53.0552,53.0552,52.9781,52.9867,81078.0
2020-08-10 10:30:00,61.85,61.88,61.74,61.74,121779.0,52.9867,53.0124,52.8925,52.8925,121779.0
2020-08-10 10:35:00,61.74,61.74,61.57,61.58,135663.0,52.8925,52.8925,52.7468,52.7554,135663.0
2020-08-10 10:40:00,61.58,61.61,61.53,61.56,199089.0,52.7554,52.7811,52.7126,52.7383,199089.0
2020-08-10 10:45:00,61.57,61.64,61.53,61.54,153035.0,52.7468,52.8068,52.7126,52.7211,153035.0
2020-08-10 10:50:00,61.53,61.56,61.45,61.53,216829.0,52.7126,52.7383,52.644,52.7126,216829.0
2020-08-10 10:55:00,61.54,61.55,61.32,61.33,137914.0,52.7211,52.7297,52.5327,52.5412,137914.0
2020-08-10 11:00:00,61.33,61.53,61.33,61.48,169696.0,52.5412,52.7126,52.5412,52.6697,169696.0
2020-08-10 11:05:00,61.47,61.58,61.45,61.51,151471.0,52.6612,52.7554,52.644,52.6954,151471.0
2020-08-10 11:10:00,61.5,61.58,61.48,61.54,85259.0,52.6869,52.7554,52.6697,52.7211,85259.0
2020-08-10 11:15:00,61.54,61.61,61.54,61.58,75786.0,52.7211,52.7811,52.7211,52.7554,75786.0
2020-08-10 11:20:00,61.58,61.6,61.55,61.57,100564.0,52.7554,52.7725,52.7297,52.7468,100564.0
2020-08-10 11:25:00,61.56,61.65,61.56,61.57,112612.0,52.7383,52.8154,52.7383,52.7468,112612.0
2020-08-10 11:30:00,61.58,61.64,61.56,61.6,71949.0,52.7554,52.8068,52.7383,52.7725,71949.0
2020-08-10 11:35:00,61.6,61.63,61.55,61.59,95111.0,52.7725,52.7982,52.7297,52.764,95111.0
2020-08-10 11:40:00,61.6,61.67,61.59,61.66,66891.0,52.7725,52.8325,52.764,52.8239,66891.0
2020-08-10 11:45:00,61.65,61.7,61.65,61.67,87976.0,52.8154,52.8582,52.8154,52.8325,87976.0
2020-08-10 11:50:00,61.68,61.68,61.58,61.59,57242.0,52.8411,52.8411,52.7554,52.764,57242.0
2020-08-10 11:55:00,61.59,61.68,61.58,61.67,70123.0,52.764,52.8411,52.7554,52.8325,70123.0
2020-08-10 12:00:00,61.67,61.67,61.58,61.58,32727.0,52.8325,52.8325,52.7554,52.7554,32727.0
2020-08-10 12:05:00,61.58,61.64,61.58,61.62,44735.0,52.7554,52.8068,52.7554,52.7897,44735.0
2020-08-10 12:10:00,61.62,61.64,61.58,61.58,39004.0,52.7897,52.8068,52.7554,52.7554,39004.0
2020-08-10 12:15:00,61.59,61.61,61.52,61.53,66924.0,52.764,52.7811,52.704,52.7126,66924.0
2020-08-10 12:20:00,61.54,61.55,61.44,61.47,58165.0,52.7211,52.7297,52.6355,52.6612,58165.0
2020-08-10 12:25:00,61.48,61.5,61.46,61.48,40961.0,52.6697,52.6869,52.6526,52.6697,40961.0
2020-08-10 12:30:00,61.48,61.49,61.44,61.47,65598.0,52.6697,52.6783,52.6355,52.6612,65598.0
2020-08-10 12:35:00,61.47,61.47,61.39,61.44,26319.0,52.6612,52.6612,52.5926,52.6355,26319.0
2020-08-10 12:40:00,61.43,61.5,61.41,61.44,71304.0,52.6269,52.6869,52.6098,52.6355,71304.0
2020-08-10 12:45:00,61.44,61.48,61.41,61.42,69002.0,52.6355,52.6697,52.6098,52.6183,69002.0
2020-08-10 12:50:00,61.41,61.42,61.37,61.39,69506.0,52.6098,52.6183,52.5755,52.5926,69506.0
2020-08-10 12:55:00,61.39,61.41,61.32,61.34,57241.0,52.5926,52.6098,52.5327,52.5498,57241.0
2020-08-10 13:00:00,61.34,61.37,61.29,61.36,74277.0,52.5498,52.5755,52.507,52.5669,74277.0
2020-08-10 13:05:00,61.36,61.37,61.28,61.29,36182.0,52.5669,52.5755,52.4984,52.507,36182.0
2020-08-10 13:10:00,61.29,61.35,61.27,61.35,60515.0,52.507,52.5584,52.4898,52.5584,60515.0
2020-08-10 13:15:00,61.35,61.45,61.34,61.44,61193.0,52.5584,52.644,52.5498,52.6355,61193.0
2020-08-10 13:20:00,61.45,61.46,61.35,61.35,112125.0,52.644,52.6526,52.5584,52.5584,112125.0
2020-08-10 13:25:00,61.35,61.38,61.31,61.38,69010.0,52.5584,52.5841,52.5241,52.5841,69010.0
2020-08-10 13:30:00,61.38,61.42,61.35,61.41,87636.0,52.5841,52.6183,52.5584,52.6098,87636.0
2020-08-10 13:35:00,61.4,61.42,61.38,61.41,51157.0,52.6012,52.6183,52.5841,52.6098,51157.0
2020-08-10 13:40:00,61.41,61.44,61.39,61.42,62057.0,52.6098,52.6355,52.5926,52.6183,62057.0
2020-08-10 13:45:00,61.42,61.44,61.4,61.44,59260.0,52.6183,52.6355,52.6012,52.6355,59260.0
2020-08-10 13:50:00,61.44,61.53,61.44,61.5,58983.0,52.6355,52.7126,52.6355,52.6869,58983.0
2020-08-10 13:55:00,61.5,61.55,61.47,61.52,71384.0,52.6869,52.7297,52.6612,52.704,71384.0
2020-08-10 14:00:00,61.52,61.59,61.51,61.59,33729.0,52.704,52.764,52.6954,52.764,33729.0
2020-08-10 14:05:00,61.58,61.64,61.57,61.58,86430.0,52.7554,52.8068,52.7468,52.7554,86430.0
2020-08-10 14:10:00,61.58,61.6,61.5,61.51,43501.0,52.7554,52.7725,52.6869,52.6954,43501.0
2020-08-10 14:15:00,61.51,61.53,61.49,61.53,33950.0,52.6954,52.7126,52.6783,52.7126,33950.0
2020-08-10 14:20:00,61.53,61.56,61.51,61.52,61850.0,52.7126,52.7383,52.6954,52.704,61850.0
2020-08-10 14:25:00,61.51,61.55,61.49,61.53,57110.0,52.6954,52.7297,52.6783,52.7126,57110.0
2020-08-10 14:30:00,61.53,61.53,61.47,61.49,53028.0,52.7126,52.7126,52.6612,52.6783,53028.0
2020-08-10 14:35:00,61.49,61.49,61.45,61.45,22706.0,52.6783,52.6783,52.644,52.644,22706.0
2020-08-10 14:40:00,61.46,61.5,61.46,61.47,66258.0,52.6526,52.6869,52.6526,52.6612,66258.0
2020-08-10 14:45:00,61.48,61.52,61.46,61.5,107129.0,52.6697,52.704,52.6526,52.6869,107129.0
2020-08-10 14:50:00,61.5,61.53,61.49,61.53,85456.0,52.6869,52.7126,52.6783,52.7126,85456.0
2020-08-10 14:55:00,61.53,61.57,61.5,61.57,124443.0,52.7126,52.7468,52.6869,52.7468,124443.0
2020-08-10 15:00:00,61.56,61.56,61.52,61.55,75252.0,52.7383,52.7383,52.704,52.7297,75252.0
2020-08-10 15:05:00,61.55,61.57,61.53,61.56,100475.0,52.7297,52.7468,52.7126,52.7383,100475.0
2020-08-10 15:10:00,61.55,61.56,61.52,61.54,81300.0,52.7297,52.7383,52.704,52.7211,81300.0
2020-08-10 15:15:00,61.54,61.57,61.49,61.51,101970.0,52.7211,52.7468,52.6783,52.6954,101970.0
2020-08-10 15:20:00,61.5,61.53,61.49,61.51,104530.0,52.6869,52.7126,52.6783,52.6954,104530.0
2020-08-10 15:25:00,61.52,61.61,61.49,61.57,159893.0,52.704,52.7811,52.6783,52.7468,159893.0
2020-08-10 15:30:00,61.57,61.57,61.46,61.48,178163.0,52.7468,52.7468,52.6526,52.6697,178163.0
2020-08-10 15:35:00,61.48,61.54,61.45,61.52,171239.0,52.6697,52.7211,52.644,52.704,171239.0
2020-08-10 15:40:00,61.52,61.54,61.45,61.5,422284.0,52.704,52.7211,52.644,52.6869,422284.0
2020-08-10 15:45:00,61.51,61.53,61.41,61.41,383681.0,52.6954,52.7126,52.6098,52.6098,383681.0
2020-08-10 15:50:00,61.42,61.43,61.31,61.41,565451.0,52.6183,52.6269,52.5241,52.6098,565451.0
2020-08-10 15:55:00,61.42,61.47,61.39,61.45,845215.0,52.6183,52.6612,52.5926,52.644,845215.0
2020-08-11 09:30:00,61.55,61.63,61.32,61.48,963974.0,52.7297,52.7982,52.5327,52.6697,963974.0
2020-08-11 09:35:00,61.48,61.66,61.47,61.56,509718.0,52.6697,52.8239,52.6612,52.7383,509718.0
2020-08-11 09:40:00,61.56,61.58,61.36,61.37,615590.0,52.7383,52.7554,52.5669,52.5755,615590.0
2020-08-11 09:45:00,61.38,61.48,61.36,61.4,229517.0,52.5841,52.6697,52.5669,52.6012,229517.0
2020-08-11 09:50:00,61.42,61.42,61.22,61.28,371564.0,52.6183,52.6183,52.447,52.4984,371564.0
2020-08-11 09:55:00,61.28,61.38,61.27,61.31,588687.0,52.4984,52.5841,52.4898,52.5241,588687.0
2020-08-11 10:00:00,61.31,61.33,61.04,61.14,1089056.0,52.5241,52.5412,52.2928,52.3784,1089056.0
2020-08-11 10:05:00,61.14,61.15,61.04,61.04,382549.0,52.3784,52.387,52.2928,52.2928,382549.0
2020-08-11 10:10:00,61.04,61.09,60.99,61.03,509330.0,52.2928,52.3356,52.2499,52.2842,509330.0
2020-08-11 10:15:00,61.04,61.06,60.95,60.98,262668.0,52.2928,52.3099,52.2157,52.2414,262668.0
2020-08-11 10:20:00,60.98,61.1,60.97,61.08,805719.0,52.2414,52.3442,52.2328,52.327,805719.0
2020-08-11 10:25:00,61.09,61.1,60.88,60.96,258998.0,52.3356,52.3442,52.1557,52.2242,258998.0
2020-08-11 10:30:00,60.96,60.96,60.68,60.69,277210.0,52.2242,52.2242,51.9844,51.9929,277210.0
2020-08-11 10:35:00,60.69,60.77,60.64,60.65,322804.0,51.9929,52.0615,51.9501,51.9587,322804.0
2020-08-11 10:40:00,60.64,60.66,60.47,60.49,180939.0,51.9501,51.9672,51.8045,51.8216,180939.0
2020-08-11 10:45:00,60.49,60.6,60.49,60.59,171428.0,51.8216,51.9158,51.8216,51.9073,171428.0
2020-08-11 10:50:00,60.6,60.63,60.56,60.61,158796.0,51.9158,51.9415,51.8816,51.9244,158796.0
2020-08-11 10:55:00,60.61,60.77,60.61,60.66,298572.0,51.9244,52.0615,51.9244,51.9672,298572.0
2020-08-11 11:00:00,60.66,60.67,60.49,60.5,134334.0,51.9672,51.9758,51.8216,51.8302,134334.0
2020-08-11 11:05:00,60.49,60.61,60.48,60.55,67471.0,51.8216,51.9244,51.813,51.873,67471.0
2020-08-11 11:10:00,60.56,60.56,60.43,60.44,89105.0,51.8816,51.8816,51.7702,51.7788,89105.0
2020-08-11 11:15:00,60.43,60.61,60.42,60.59,135108.0,51.7702,51.9244,51.7616,51.9073,135108.0
2020-08-11 11:20:00,60.58,60.65,60.58,60.61,257549.0,51.8987,51.9587,51.8987,51.9244,257549.0
2020-08-11 11:25:00,60.62,60.7,60.61,60.67,203114.0,51.933,52.0015,51.9244,51.9758,203114.0
2020-08-11 11:30:00,60.68,60.73,60.63,60.72,165496.0,51.9844,52.0272,51.9415,52.0186,165496.0
2020-08-11 11:35:00,60.73,60.73,60.59,60.63,143722.0,52.0272,52.0272,51.9073,51.9415,143722.0
2020-08-11 11:40:00,60.63,60.64,60.54,60.55,116362.0,51.9415,51.9501,51.8644,51.873,116362.0
2020-08-11 11:45:00,60.55,60.6,60.54,60.57,58730.0,51.873,51.9158,51.8644,51.8901,58730.0
2020-08-11 11:50:00,60.56,60.66,60.56,60.65,61544.0,51.8816,51.9672,51.8816,51.9587,61544.0
2020-08-11 11:55:00,60.65,60.67,60.58,60.63,154809.0,51.9587,51.9758,51.8987,51.9415,154809.0
2020-08-11 12:00:00,60.63,60.63,60.51,60.56,113624.0,51.9415,51.9415,51.8387,51.8816,113624.0
2020-08-11 12:05:00,60.56,60.6,60.53,60.53,73498.0,51.8816,51.9158,51.8559,51.8559,73498.0
2020-08-11 12:10:00,60.53,60.54,60.49,60.5,63935.0,51.8559,51.8644,51.8216,51.8302,63935.0
2020-08-11 12:15:00,60.5,60.52,60.42,60.42,56423.0,51.8302,51.8473,51.7616,51.7616,56423.0
2020-08-11 12:20:00,60.42,60.46,60.39,60.4,148947.0,51.7616,51.7959,51.7359,51.7445,148947.0
2020-08-11 12:25:00,60.41,60.43,60.38,60.4,98133.0,51.7531,51.7702,51.7274,51.7445,98133.0
2020-08-11 12:30:00,60.4,60.5,60.38,60.5,144692.0,51.7445,51.8302,51.7274,51.8302,144692.0
2020-08-11 12:35:00,60.49,60.52,60.45,60.46,309260.0,51.8216,51.8473,51.7873,51.7959,309260.0
2020-08-11 12:40:00,60.46,60.46,60.34,60.36,151921.0,51.7959,51.7959,51.6931,51.7102,151921.0
2020-08-11 12:45:00,60.36,60.39,60.3,60.39,85291.0,51.7102,51.7359,51.6588,51.7359,85291.0
2020-08-11 12:50:00,60.39,60.39,60.33,60.34,108669.0,51.7359,51.7359,51.6845,51.6931,108669.0
2020-08-11 12:55:00,60.34,60.38,60.33,60.37,52864.0,51.6931,51.7274,51.6845,51.7188,52864.0
2020-08-11 13:00:00,60.37,60.38,60.32,60.34,106458.0,51.7188,51.7274,51.676,51.6931,106458.0
2020-08-11 13:05:00,60.33,60.4,60.32,60.38,124111.0,51.6845,51.7445,51.676,51.7274,124111.0
2020-08-11 13:10:00,60.39,60.4,60.34,60.4,155274.0,51.7359,51.7445,51.6931,51.7445,155274.0
2020-08-11 13:15:00,60.4,60.42,60.31,60.33,109996.0,51.7445,51.7616,51.6674,51.6845,109996.0
2020-08-11 13:20:00,60.33,60.39,60.32,60.35,69086.0,51.6845,51.7359,51.676,51.7017,69086.0
2020-08-11 13:25:00,60.35,60.39,60.34,60.34,77741.0,51.7017,51.7359,51.6931,51.6931,77741.0
2020-08-11 13:30:00,60.35,60.38,60.3,60.34,81017.0,51.7017,51.7274,51.6588,51.6931,81017.0
2020-08-11 13:35:00,60.34,60.36,60.32,60.34,115093.0,51.6931,51.7102,51.676,51.6931,115093.0
2020-08-11 13:40:00,60.34,60.4,60.34,60.38,199349.0,51.6931,51.7445,51.6931,51.7274,199349.0
2020-08-11 13:45:00,60.39,60.4,60.36,60.37,113337.0,51.7359,51.7445,51.7102,51.7188,113337.0
2020-08-11 13:50:00,60.37,60.38,60.32,60.36,103632.0,51.7188,51.7274,51.676,51.7102,103632.0
2020-08-11 13:55:00,60.36,60.37,60.33,60.35,124968.0,51.7102,51.7188,51.6845,51.7017,124968.0
2020-08-11 14:00:00,60.36,60.4,60.35,60.38,189207.0,51.7102,51.7445,51.7017,51.7274,189207.0
2020-08-11 14:05:00,60.38,60.46,60.37,60.46,147170.0,51.7274,51.7959,51.7188,51.7959,147170.0
2020-08-11 14:10:00,60.46,60.49,60.44,60.45,253816.0,51.7959,51.8216,51.7788,51.7873,253816.0
2020-08-11 14:15:00,60.46,60.52,60.43,60.48,201959.0,51.7959,51.8473,51.7702,51.813,201959.0
2020-08-11 14:20:00,60.48,60.53,60.47,60.51,158035.0,51.813,51.8559,51.8045,51.8387,158035.0
2020-08-11 14:25:00,60.51,60.52,60.44,60.47,261254.0,51.8387,51.8473,51.7788,51.8045,261254.0
2020-08-11 14:30:00,60.46,60.49,60.44,60.47,107966.0,51.7959,51.8216,51.7788,51.8045,107966.0
2020-08-11 14:35:00,60.47,60.47,60.37,60.41,137857.0,51.8045,51.8045,51.7188,51.7531,137857.0
2020-08-11 14:40:00,60.41,60.46,60.35,60.37,229401.0,51.7531,51.7959,51.7017,51.7188,229401.0
2020-08-11 14:45:00,60.36,60.37,60.3,60.32,129875.0,51.7102,51.7188,51.6588,51.676,129875.0
2020-08-11 14:50:00,60.32,60.37,60.3,60.36,114694.0,51.676,51.7188,51.6588,51.7102,114694.0
2020-08-11 14:55:00,60.37,60.42,60.34,60.41,62684.0,51.7188,51.7616,51.6931,51.7531,62684.0
2020-08-11 15:00:00,60.42,60.42,60.34,60.38,117527.0,51.7616,51.7616,51.6931,51.7274,117527.0
2020-08-11 15:05:00,60.38,60.47,60.36,60.47,120349.0,51.7274,51.8045,51.7102,51.8045,120349.0
2020-08-11 15:10:00,60.47,60.51,60.4,60.4,319769.0,51.8045,51.8387,51.7445,51.7445,319769.0
2020-08-11 15:15:00,60.4,60.46,60.17,60.2,678714.0,51.7445,51.7959,51.5475,51.5732,678714.0
2020-08-11 15:20:00,60.19,60.31,60.19,60.24,241904.0,51.5646,51.6674,51.5646,51.6074,241904.0
2020-08-11 15:25:00,60.24,60.33,60.24,60.3,269253.0,51.6074,51.6845,51.6074,51.6588,269253.0
2020-08-11 15:30:00,60.3,60.3,60.18,60.19,546321.0,51.6588,51.6588,51.556,51.5646,546321.0
2020-08-11 15:35:00,60.18,60.27,60.15,60.2,328127.0,51.556,51.6331,51.5303,51.5732,328127.0
2020-08-11 15:40:00,60.21,60.29,60.19,60.23,396567.0,51.5817,51.6503,51.5646,51.5989,396567.0
2020-08-11 15:45:00,60.23,60.28,60.18,60.25,448349.0,51.5989,51.6417,51.556,51.616,448349.0
2020-08-11 15:50:00,60.24,60.26,59.98,60.0,1722592.0,51.6074,51.6246,51.3847,51.4018,1722592.0
2020-08-11 15:55:00,60.0,60.17,59.97,60.14,2886571.0,51.4018,51.5475,51.3761,51.5218,2886571.0
2020-08-12 09:30:00,60.32,60.59,60.32,60.43,374117.0,51.676,51.9073,51.676,51.7702,374117.0
2020-08-12 09:35:00,60.42,60.63,60.34,60.62,341008.0,51.7616,51.9415,51.6931,51.933,341008.0
2020-08-12 09:40:00,60.61,60.61,60.52,60.58,153904.0,51.9244,51.9244,51.8473,51.8987,153904.0
2020-08-12 09:45:00,60.58,60.58,60.39,60.4,299172.0,51.8987,51.8987,51.7359,51.7445,299172.0
2020-08-12 09:50:00,60.4,60.48,60.3,60.46,258644.0,51.7445,51.813,51.6588,51.7959,258644.0
2020-08-12 09:55:00,60.45,60.71,60.41,60.7,322034.0,51.7873,52.0101,51.7531,52.0015,322034.0
2020-08-12 10:00:00,60.7,60.82,60.68,60.77,193614.0,52.0015,52.1043,51.9844,52.0615,193614.0
2020-08-12 10:05:00,60.77,60.9,60.73,60.9,104129.0,52.0615,52.1728,52.0272,52.1728,104129.0
2020-08-12 10:10:00,60.9,60.91,60.75,60.76,117359.0,52.1728,52.1814,52.0443,52.0529,117359.0
2020-08-12 10:15:00,60.76,60.78,60.69,60.73,136875.0,52.0529,52.07,51.9929,52.0272,136875.0
2020-08-12 10:20:00,60.72,60.78,60.67,60.77,86078.0,52.0186,52.07,51.9758,52.0615,86078.0
2020-08-12 10:25:00,60.78,60.81,60.65,60.73,103391.0,52.07,52.0957,51.9587,52.0272,103391.0
2020-08-12 10:30:00,60.73,60.88,60.72,60.87,100134.0,52.0272,52.1557,52.0186,52.1471,100134.0
2020-08-12 10:35:00,60.87,60.98,60.84,60.96,59643.0,52.1471,52.2414,52.1214,52.2242,59643.0
2020-08-12 10:40:00,60.97,61.06,60.89,60.92,627020.0,52.2328,52.3099,52.1643,52.19,627020.0
2020-08-12 10:45:00,60.92,60.99,60.86,60.86,226127.0,52.19,52.2499,52.1386,52.1386,226127.0
2020-08-12 10:50:00,60.87,60.9,60.83,60.85,657423.0,52.1471,52.1728,52.1129,52.13,657423.0
2020-08-12 10:55:00,60.84,60.9,60.8,60.87,143778.0,52.1214,52.1728,52.0872,52.1471,143778.0
2020-08-12 11:00:00,60.87,60.99,60.84,60.94,262875.0,52.1471,52.2499,52.1214,52.2071,262875.0
2020-08-12 11:05:00,60.93,60.93,60.78,60.83,122509.0,52.1985,52.1985,52.07,52.1129,122509.0
2020-08-12 11:10:00,60.83,60.87,60.8,60.83,129913.0,52.1129,52.1471,52.0872,52.1129,129913.0
2020-08-12 11:15:00,60.84,60.93,60.8,60.91,251025.0,52.1214,52.1985,52.0872,52.1814,251025.0
2020-08-12 11:20:00,60.91,61.01,60.89,61.01,84307.0,52.1814,52.2671,52.1643,52.2671,84307.0
2020-08-12 11:25:00,61.01,61.07,60.98,61.0,87283.0,52.2671,52.3185,52.2414,52.2585,87283.0
2020-08-12 11:30:00,61.01,61.08,61.0,61.07,143751.0,52.2671,52.327,52.2585,52.3185,143751.0
2020-08-12 11:35:00,61.07,61.16,61.06,61.12,133028.0,52.3185,52.3956,52.3099,52.3613,133028.0
2020-08-12 11:40:00,61.12,61.13,61.02,61.04,124581.0,52.3613,52.3699,52.2756,52.2928,124581.0
2020-08-12 11:45:00,61.04,61.07,60.98,61.01,141547.0,52.2928,52.3185,52.2414,52.2671,141547.0
2020-08-12 11:50:00,61.02,61.11,61.01,61.08,58414.0,52.2756,52.3527,52.2671,52.327,58414.0
2020-08-12 11:55:00,61.08,61.14,61.04,61.1,123743.0,52.327,52.3784,52.2928,52.3442,123743.0
2020-08-12 12:00:00,61.1,61.21,61.1,61.2,175904.0,52.3442,52.4384,52.3442,52.4298,175904.0
2020-08-12 12:05:00,61.2,61.24,61.18,61.22,102377.0,52.4298,52.4641,52.4127,52.447,102377.0
2020-08-12 12:10:00,61.22,61.25,61.21,61.24,56048.0,52.447,52.4727,52.4384,52.4641,56048.0
2020-08-12 12:15:00,61.24,61.3,61.22,61.27,89261.0,52.4641,52.5155,52.447,52.4898,89261.0
2020-08-12 12:20:00,61.28,61.33,61.24,61.31,53416.0,52.4984,52.5412,52.4641,52.5241,53416.0
2020-08-12 12:25:00,61.3,61.34,61.28,61.33,102761.0,52.5155,52.5498,52.4984,52.5412,102761.0
2020-08-12 12:30:00,61.34,61.34,61.22,61.23,90345.0,52.5498,52.5498,52.447,52.4555,90345.0
2020-08-12 12:35:00,61.24,61.27,61.23,61.24,70858.0,52.4641,52.4898,52.4555,52.4641,70858.0
2020-08-12 12:40:00,61.24,61.3,61.23,61.29,48710.0,52.4641,52.5155,52.4555,52.507,48710.0
2020-08-12 12:45:00,61.29,61.3,61.21,61.21,118280.0,52.507,52.5155,52.4384,52.4384,118280.0
2020-08-12 12:50:00,61.2,61.23,61.14,61.16,255761.0,52.4298,52.4555,52.3784,52.3956,255761.0
2020-08-12 12:55:00,61.14,61.16,61.04,61.06,1059164.0,52.3784,52.3956,52.2928,52.3099,1059164.0
2020-08-12 13:00:00,61.07,61.13,61.05,61.13,105494.0,52.3185,52.3699,52.3013,52.3699,105494.0
2020-08-12 13:05:00,61.13,61.17,61.12,61.13,75687.0,52.3699,52.4041,52.3613,52.3699,75687.0
2020-08-12 13:10:00,61.14,61.15,61.08,61.11,152427.0,52.3784,52.387,52.327,52.3527,152427.0
2020-08-12 13:15:00,61.12,61.2,61.11,61.15,318390.0,52.3613,52.4298,52.3527,52.387,318390.0
2020-08-12 13:20:00,61.16,61.17,61.08,61.08,51849.0,52.3956,52.4041,52.327,52.327,51849.0
2020-08-12 13:25:00,61.08,61.1,61.01,61.03,160744.0,52.327,52.3442,52.2671,52.2842,160744.0
2020-08-12 13:30:00,61.03,61.09,61.03,61.08,68089.0,52.2842,52.3356,52.2842,52.327,68089.0
2020-08-12 13:35:00,61.08,61.2,61.08,61.15,85378.0,52.327,52.4298,52.327,52.387,85378.0
2020-08-12 13:40:00,61.16,61.18,61.13,61.15,75407.0,52.3956,52.4127,52.3699,52.387,75407.0
2020-08-12 13:45:00,61.16,61.21,61.13,61.18,86248.0,52.3956,52.4384,52.3699,52.4127,86248.0
2020-08-12 13:50:00,61.18,61.27,61.17,61.27,91218.0,52.4127,52.4898,52.4041,52.4898,91218.0
2020-08-12 13:55:00,61.28,61.3,61.25,61.28,87859.0,52.4984,52.5155,52.4727,52.4984,87859.0
2020-08-12 14:00:00,61.28,61.32,61.23,61.25,111917.0,52.4984,52.5327,52.4555,52.4727,111917.0
2020-08-12 14:05:00,61.26,61.3,61.03,61.25,174353.0,52.4813,52.5155,52.2842,52.4727,174353.0
2020-08-12 14:10:00,61.26,61.35,61.25,61.33,89725.0,52.4813,52.5584,52.4727,52.5412,89725.0
2020-08-12 14:15:00,61.32,61.34,61.31,61.32,86121.0,52.5327,52.5498,52.5241,52.5327,86121.0
2020-08-12 14:20:00,61.32,61.37,61.29,61.34,194208.0,52.5327,52.5755,52.507,52.5498,194208.0
2020-08-12 14:25:00,61.34,61.37,61.3,61.34,174854.0,52.5498,52.5755,52.5155,52.5498,174854.0
2020-08-12 14:30:00,61.34,61.39,61.34,61.37,97109.0,52.5498,52.5926,52.5498,52.5755,97109.0
2020-08-12 14:35:00,61.37,61.4,61.33,61.33,113051.0,52.5755,52.6012,52.5412,52.5412,113051.0
2020-08-12 14:40:00,61.34,61.39,61.29,61.3,203813.0,52.5498,52.5926,52.507,52.5155,203813.0
2020-08-12 14:45:00,61.3,61.33,61.27,61.33,260974.0,52.5155,52.5412,52.4898,52.5412,260974.0
2020-08-12 14:50:00,61.32,61.41,61.31,61.37,147006.0,52.5327,52.6098,52.5241,52.5755,147006.0
2020-08-12 14:55:00,61.37,61.42,61.36,61.37,97945.0,52.5755,52.6183,52.5669,52.5755,97945.0
2020-08-12 15:00:00,61.36,61.37,61.29,61.3,173428.0,52.5669,52.5755,52.507,52.5155,173428.0
2020-08-12 15:05:00,61.3,61.33,61.26,61.27,131741.0,52.5155,52.5412,52.4813,52.4898,131741.0
2020-08-12 15:10:00,61.27,61.29,61.2,61.26,428748.0,52.4898,52.507,52.4298,52.4813,428748.0
2020-08-12 15:15:00,61.26,61.32,61.24,61.25,200527.0,52.4813,52.5327,52.4641,52.4727,200527.0
2020-08-12 15:20:00,61.24,61.32,61.22,61.26,98127.0,52.4641,52.5327,52.447,52.4813,98127.0
2020-08-12 15:25:00,61.26,61.31,61.22,61.22,126883.0,52.4813,52.5241,52.447,52.447,126883.0
2020-08-12 15:30:00,61.22,61.23,61.11,61.15,200429.0,52.447,52.4555,52.3527,52.387,200429.0
2020-08-12 15:35:00,61.15,61.2,61.09,61.2,131342.0,52.387,52.4298,52.3356,52.4298,131342.0
2020-08-12 15:40:00,61.2,61.24,61.18,61.2,542978.0,52.4298,52.4641,52.4127,52.4298,542978.0
2020-08-12 15:45:00,61.2,61.2,61.11,61.12,476289.0,52.4298,52.4298,52.3527,52.3613,476289.0
2020-08-12 15:50:00,61.12,61.13,61.01,61.01,833081.0,52.3613,52.3699,52.2671,52.2671,833081.0
2020-08-12 15:55:00,61.01,61.07,60.96,61.01,1043146.0,52.2671,52.3185,52.2242,52.2671,1043146.0
2020-08-13 09:30:00,60.73,60.79,60.49,60.6,225384.0,52.0272,52.0786,51.8216,51.9158,225384.0
2020-08-13 09:35:00,60.6,60.71,60.58,60.62,196838.0,51.9158,52.0101,51.8987,51.933,196838.0
2020-08-13 09:40:00,60.62,60.79,60.61,60.74,313602.0,51.933,52.0786,51.9244,52.0358,313602.0
2020-08-13 09:45:00,60.73,60.9,60.71,60.86,183557.0,52.0272,52.1728,52.0101,52.1386,183557.0
2020-08-13 09:50:00,60.86,60.95,60.85,60.89,180348.0,52.1386,52.2157,52.13,52.1643,180348.0
2020-08-13 09:55:00,60.88,60.91,60.83,60.87,93963.0,52.1557,52.1814,52.1129,52.1471,93963.0
2020-08-13 10:00:00,60.87,60.9,60.8,60.82,132321.0,52.1471,52.1728,52.0872,52.1043,132321.0
2020-08-13 10:05:00,60.82,60.86,60.77,60.86,63720.0,52.1043,52.1386,52.0615,52.1386,63720.0
2020-08-13 10:10:00,60.86,60.99,60.85,60.97,127571.0,52.1386,52.2499,52.13,52.2328,127571.0
2020-08-13 10:15:00,60.97,61.04,60.95,61.02,162274.0,52.2328,52.2928,52.2157,52.2756,162274.0
2020-08-13 10:20:00,61.01,61.03,60.91,60.91,114731.0,52.2671,52.2842,52.1814,52.1814,114731.0
2020-08-13 10:25:00,60.92,60.95,60.81,60.81,100114.0,52.19,52.2157,52.0957,52.0957,100114.0
2020-08-13 10:30:00,60.8,60.91,60.8,60.89,82760.0,52.0872,52.1814,52.0872,52.1643,82760.0
2020-08-13 10:35:00,60.89,60.91,60.79,60.82,90672.0,52.1643,52.1814,52.0786,52.1043,90672.0
2020-08-13 10:40:00,60.82,60.86,60.78,60.85,76780.0,52.1043,52.1386,52.07,52.13,76780.0
2020-08-13 10:45:00,60.86,60.94,60.82,60.93,158914.0,52.1386,52.2071,52.1043,52.1985,158914.0
2020-08-13 10:50:00,60.93,60.97,60.89,60.95,144021.0,52.1985,52.2328,52.1643,52.2157,144021.0
2020-08-13 10:55:00,60.95,60.99,60.92,60.96,94259.0,52.2157,52.2499,52.19,52.2242,94259.0
2020-08-13 11:00:00,60.96,60.97,60.92,60.94,272382.0,52.2242,52.2328,52.19,52.2071,272382.0
2020-08-13 11:05:00,60.94,60.95,60.82,60.82,150836.0,52.2071,52.2157,52.1043,52.1043,150836.0
2020-08-13 11:10:00,60.82,60.83,60.76,60.83,215599.0,52.1043,52.1129,52.0529,52.1129,215599.0
2020-08-13 11:15:00,60.84,60.88,60.81,60.82,145212.0,52.1214,52.1557,52.0957,52.1043,145212.0
2020-08-13 11:20:00,60.82,60.83,60.78,60.8,48732.0,52.1043,52.1129,52.07,52.0872,48732.0
2020-08-13 11:25:00,60.8,60.83,60.75,60.78,64451.0,52.0872,52.1129,52.0443,52.07,64451.0
2020-08-13 11:30:00,60.77,60.79,60.74,60.77,48925.0,52.0615,52.0786,52.0358,52.0615,48925.0
2020-08-13 11:35:00,60.78,60.78,60.69,60.72,73695.0,52.07,52.07,51.9929,52.0186,73695.0
2020-08-13 11:40:00,60.73,60.81,60.72,60.78,102424.0,52.0272,52.0957,52.0186,52.07,102424.0
2020-08-13 11:45:00,60.77,60.81,60.74,60.76,57696.0,52.0615,52.0957,52.0358,52.0529,57696.0
2020-08-13 11:50:00,60.76,60.76,60.72,60.76,51921.0,52.0529,52.0529,52.0186,52.0529,51921.0
2020-08-13 11:55:00,60.75,60.8,60.74,60.74,128130.0,52.0443,52.0872,52.0358,52.0358,128130.0
2020-08-13 12:00:00,60.74,60.76,60.71,60.76,63466.0,52.0358,52.0529,52.0101,52.0529,63466.0
2020-08-13 12:05:00,60.76,60.81,60.76,60.8,48642.0,52.0529,52.0957,52.0529,52.0872,48642.0
2020-08-13 12:10:00,60.8,60.81,60.72,60.73,55777.0,52.0872,52.0957,52.0186,52.0272,55777.0
2020-08-13 12:15:00,60.74,60.74,60.62,60.63,98048.0,52.0358,52.0358,51.933,51.9415,98048.0
2020-08-13 12:20:00,60.64,60.64,60.55,60.58,67693.0,51.9501,51.9501,51.873,51.8987,67693.0
2020-08-13 12:25:00,60.59,60.6,60.51,60.51,101421.0,51.9073,51.9158,51.8387,51.8387,101421.0
2020-08-13 12:30:00,60.52,60.55,60.47,60.48,251547.0,51.8473,51.873,51.8045,51.813,251547.0
2020-08-13 12:35:00,60.49,60.55,60.44,60.55,152118.0,51.8216,51.873,51.7788,51.873,152118.0
2020-08-13 12:40:00,60.55,60.6,60.52,60.6,63906.0,51.873,51.9158,51.8473,51.9158,63906.0
2020-08-13 12:45:00,60.6,60.62,60.59,60.61,54258.0,51.9158,51.933,51.9073,51.9244,54258.0
2020-08-13 12:50:00,60.61,60.68,60.59,60.68,28934.0,51.9244,51.9844,51.9073,51.9844,28934.0
2020-08-13 12:55:00,60.68,60.78,60.67,60.76,64657.0,51.9844,52.07,51.9758,52.0529,64657.0
2020-08-13 13:00:00,60.78,60.82,60.75,60.75,57627.0,52.07,52.1043,52.0443,52.0443,57627.0
2020-08-13 13:05:00,60.75,60.78,60.75,60.77,68963.0,52.0443,52.07,52.0443,52.0615,68963.0
2020-08-13 13:10:00,60.77,60.79,60.73,60.76,52142.0,52.0615,52.0786,52.0272,52.0529,52142.0
2020-08-13 13:15:00,60.75,60.84,60.74,60.84,141273.0,52.0443,52.1214,52.0358,52.1214,141273.0
2020-08-13 13:20:00,60.84,60.93,60.81,60.93,113038.0,52.1214,52.1985,52.0957,52.1985,113038.0
2020-08-13 13:25:00,60.93,61.02,60.93,61.0,264027.0,52.1985,52.2756,52.1985,52.2585,264027.0
2020-08-13 13:30:00,61.0,61.01,60.85,60.86,238697.0,52.2585,52.2671,52.13,52.1386,238697.0
2020-08-13 13:35:00,60.86,60.94,60.85,60.94,55800.0,52.1386,52.2071,52.13,52.2071,55800.0
2020-08-13 13:40:00,60.94,60.98,60.92,60.92,65765.0,52.2071,52.2414,52.19,52.19,65765.0
2020-08-13 13:45:00,60.91,60.98,60.91,60.95,67233.0,52.1814,52.2414,52.1814,52.2157,67233.0
2020-08-13 13:50:00,60.95,60.96,60.92,60.96,47398.0,52.2157,52.2242,52.19,52.2242,47398.0
2020-08-13 13:55:00,60.96,60.99,60.9,60.92,80613.0,52.2242,52.2499,52.1728,52.19,80613.0
2020-08-13 14:00:00,60.91,60.93,60.81,60.9,80477.0,52.1814,52.1985,52.0957,52.1728,80477.0
2020-08-13 14:05:00,60.91,60.99,60.9,60.98,372686.0,52.1814,52.2499,52.1728,52.2414,372686.0
2020-08-13 14:10:00,60.98,61.01,60.95,60.97,84338.0,52.2414,52.2671,52.2157,52.2328,84338.0
2020-08-13 14:15:00,60.98,60.99,60.8,60.83,158282.0,52.2414,52.2499,52.0872,52.1129,158282.0
2020-08-13 14:20:00,60.83,60.85,60.76,60.8,149001.0,52.1129,52.13,52.0529,52.0872,149001.0
2020-08-13 14:25:00,60.81,60.92,60.8,60.87,474311.0,52.0957,52.19,52.0872,52.1471,474311.0
2020-08-13 14:30:00,60.87,60.88,60.79,60.82,173224.0,52.1471,52.1557,52.0786,52.1043,173224.0
2020-08-13 14:35:00,60.82,60.82,60.77,60.8,53200.0,52.1043,52.1043,52.0615,52.0872,53200.0
2020-08-13 14:40:00,60.79,60.83,60.72,60.73,83388.0,52.0786,52.1129,52.0186,52.0272,83388.0
2020-08-13 14:45:00,60.74,60.85,60.74,60.8,195801.0,52.0358,52.13,52.0358,52.0872,195801.0
2020-08-13 14:50:00,60.81,60.81,60.67,60.78,157840.0,52.0957,52.0957,51.9758,52.07,157840.0
2020-08-13 14:55:00,60.78,60.78,60.69,60.73,277192.0,52.07,52.07,51.9929,52.0272,277192.0
2020-08-13 15:00:00,60.73,60.75,60.66,60.75,160572.0,52.0272,52.0443,51.9672,52.0443,160572.0
2020-08-13 15:05:00,60.74,60.75,60.67,60.68,112365.0,52.0358,52.0443,51.9758,51.9844,112365.0
2020-08-13 15:10:00,60.68,60.69,60.63,60.66,101719.0,51.9844,51.9929,51.9415,51.9672,101719.0
2020-08-13 15:15:00,60.65,60.7,60.61,60.69,129372.0,51.9587,52.0015,51.9244,51.9929,129372.0
2020-08-13 15:20:00,60.7,60.79,60.7,60.79,97937.0,52.0015,52.0786,52.0015,52.0786,97937.0
2020-08-13 15:25:00,60.78,60.82,60.76,60.82,90220.0,52.07,52.1043,52.0529,52.1043,90220.0
2020-08-13 15:30:00,60.82,60.83,60.74,60.78,175850.0,52.1043,52.1129,52.0358,52.07,175850.0
2020-08-13 15:35:00,60.78,60.78,60.7,60.73,169874.0,52.07,52.07,52.0015,52.0272,169874.0
2020-08-13 15:40:00,60.73,60.77,60.7,60.73,137857.0,52.0272,52.0615,52.0015,52.0272,137857.0
2020-08-13 15:45:00,60.73,60.79,60.68,60.79,551868.0,52.0272,52.0786,51.9844,52.0786,551868.0
2020-08-13 15:50:00,60.78,60.96,60.77,60.93,871891.0,52.07,52.2242,52.0615,52.1985,871891.0
2020-08-13 15:55:00,60.93,60.93,60.87,60.88,1699193.0,52.1985,52.1985,52.1471,52.1557,1699193.0
2020-08-14 09:30:00,60.78,60.79,60.3,60.33,203560.0,52.07,52.0786,51.6588,51.6845,203560.0
2020-08-14 09:35:00,60.34,60.4,60.23,60.31,208627.0,51.6931,51.7445,51.5989,51.6674,208627.0
2020-08-14 09:40:00,60.31,60.61,60.26,60.61,90375.0,51.6674,51.9244,51.6246,51.9244,90375.0
2020-08-14 09:45:00,60.6,60.75,60.59,60.75,93734.0,51.9158,52.0443,51.9073,52.0443,93734.0
2020-08-14 09:50:00,60.75,60.86,60.7,60.85,63510.0,52.0443,52.1386,52.0015,52.13,63510.0
2020-08-14 09:55:00,60.84,60.85,60.74,60.77,83032.0,52.1214,52.13,52.0358,52.0615,83032.0
2020-08-14 10:00:00,60.78,60.84,60.7,60.83,44123.0,52.07,52.1214,52.0015,52.1129,44123.0
2020-08-14 10:05:00,60.84,60.85,60.76,60.82,63085.0,52.1214,52.13,52.0529,52.1043,63085.0
2020-08-14 10:10:00,60.82,60.82,60.64,60.67,200383.0,52.1043,52.1043,51.9501,51.9758,200383.0
2020-08-14 10:15:00,60.67,60.7,60.61,60.65,133582.0,51.9758,52.0015,51.9244,51.9587,133582.0
2020-08-14 10:20:00,60.66,60.71,60.64,60.7,86594.0,51.9672,52.0101,51.9501,52.0015,86594.0
2020-08-14 10:25:00,60.7,60.75,60.69,60.72,82423.0,52.0015,52.0443,51.9929,52.0186,82423.0
2020-08-14 10:30:00,60.72,60.86,60.71,60.79,179738.0,52.0186,52.1386,52.0101,52.0786,179738.0
2020-08-14 10:35:00,60.78,60.85,60.74,60.78,61024.0,52.07,52.13,52.0358,52.07,61024.0
2020-08-14 10:40:00,60.79,60.81,60.73,60.75,43943.0,52.0786,52.0957,52.0272,52.0443,43943.0
2020-08-14 10:45:00,60.75,60.77,60.67,60.68,91884.0,52.0443,52.0615,51.9758,51.9844,91884.0
2020-08-14 10:50:00,60.67,60.69,60.61,60.69,63238.0,51.9758,51.9929,51.9244,51.9929,63238.0
2020-08-14 10:55:00,60.69,60.69,60.6,60.61,273957.0,51.9929,51.9929,51.9158,51.9244,273957.0
2020-08-14 11:00:00,60.61,60.64,60.57,60.59,236084.0,51.9244,51.9501,51.8901,51.9073,236084.0
2020-08-14 11:05:00,60.58,60.61,60.55,60.58,55610.0,51.8987,51.9244,51.873,51.8987,55610.0
2020-08-14 11:10:00,60.57,60.6,60.55,60.55,35948.0,51.8901,51.9158,51.873,51.873,35948.0
2020-08-14 11:15:00,60.55,60.57,60.49,60.55,66883.0,51.873,51.8901,51.8216,51.873,66883.0
2020-08-14 11:20:00,60.56,60.6,60.54,60.57,39157.0,51.8816,51.9158,51.8644,51.8901,39157.0
2020-08-14 11:25:00,60.57,60.58,60.48,60.5,57296.0,51.8901,51.8987,51.813,51.8302,57296.0
2020-08-14 11:30:00,60.51,60.57,60.5,60.56,130265.0,51.8387,51.8901,51.8302,51.8816,130265.0
2020-08-14 11:35:00,60.57,60.63,60.55,60.55,29680.0,51.8901,51.9415,51.873,51.873,29680.0
2020-08-14 11:40:00,60.56,60.6,60.53,60.59,29704.0,51.8816,51.9158,51.8559,51.9073,29704.0
2020-08-14 11:45:00,60.58,60.64,60.57,60.61,106629.0,51.8987,51.9501,51.8901,51.9244,106629.0
2020-08-14 11:50:00,60.62,60.62,60.57,60.58,36894.0,51.933,51.933,51.8901,51.8987,36894.0
2020-08-14 11:55:00,60.59,60.6,60.53,60.57,91842.0,51.9073,51.9158,51.8559,51.8901,91842.0
2020-08-14 12:00:00,60.57,60.58,60.52,60.54,58517.0,51.8901,51.8987,51.8473,51.8644,58517.0
2020-08-14 12:05:00,60.55,60.55,60.49,60.51,54763.0,51.873,51.873,51.8216,51.8387,54763.0
2020-08-14 12:10:00,60.51,60.52,60.44,60.46,52840.0,51.8387,51.8473,51.7788,51.7959,52840.0
2020-08-14 12:15:00,60.47,60.47,60.37,60.4,45625.0,51.8045,51.8045,51.7188,51.7445,45625.0
2020-08-14 12:20:00,60.4,60.47,60.38,60.41,206311.0,51.7445,51.8045,51.7274,51.7531,206311.0
2020-08-14 12:25:00,60.42,60.45,60.39,60.4,111085.0,51.7616,51.7873,51.7359,51.7445,111085.0
2020-08-14 12:30:00,60.4,60.42,60.38,60.39,54575.0,51.7445,51.7616,51.7274,51.7359,54575.0
2020-08-14 12:35:00,60.39,60.42,60.34,60.34,110866.0,51.7359,51.7616,51.6931,51.6931,110866.0
2020-08-14 12:40:00,60.34,60.35,60.3,60.32,70824.0,51.6931,51.7017,51.6588,51.676,70824.0
2020-08-14 12:45:00,60.32,60.35,60.28,60.35,87038.0,51.676,51.7017,51.6417,51.7017,87038.0
2020-08-14 12:50:00,60.35,60.38,60.34,60.37,27722.0,51.7017,51.7274,51.6931,51.7188,27722.0
2020-08-14 12:55:00,60.38,60.38,60.33,60.34,40479.0,51.7274,51.7274,51.6845,51.6931,40479.0
2020-08-14 13:00:00,60.34,60.42,60.32,60.41,32153.0,51.6931,51.7616,51.676,51.7531,32153.0
2020-08-14 13:05:00,60.41,60.44,60.37,60.4,36503.0,51.7531,51.7788,51.7188,51.7445,36503.0
2020-08-14 13:10:00,60.39,60.45,60.38,60.45,35276.0,51.7359,51.7873,51.7274,51.7873,35276.0
2020-08-14 13:15:00,60.46,60.47,60.42,60.44,54076.0,51.7959,51.8045,51.7616,51.7788,54076.0
2020-08-14 13:20:00,60.44,60.45,60.4,60.4,32747.0,51.7788,51.7873,51.7445,51.7445,32747.0
2020-08-14 13:25:00,60.4,60.4,60.36,60.38,30861.0,51.7445,51.7445,51.7102,51.7274,30861.0
2020-08-14 13:30:00,60.38,60.43,60.38,60.42,69609.0,51.7274,51.7702,51.7274,51.7616,69609.0
2020-08-14 13:35:00,60.43,60.44,60.42,60.42,31042.0,51.7702,51.7788,51.7616,51.7616,31042.0
2020-08-14 13:40:00,60.42,60.51,60.41,60.49,178545.0,51.7616,51.8387,51.7531,51.8216,178545.0
2020-08-14 13:45:00,60.5,60.52,60.46,60.51,37705.0,51.8302,51.8473,51.7959,51.8387,37705.0
2020-08-14 13:50:00,60.52,60.52,60.48,60.5,45069.0,51.8473,51.8473,51.813,51.8302,45069.0
2020-08-14 13:55:00,60.5,60.52,60.48,60.48,60322.0,51.8302,51.8473,51.813,51.813,60322.0
2020-08-14 14:00:00,60.47,60.48,60.43,60.46,60439.0,51.8045,51.813,51.7702,51.7959,60439.0
2020-08-14 14:05:00,60.46,60.46,60.41,60.44,34180.0,51.7959,51.7959,51.7531,51.7788,34180.0
2020-08-14 14:10:00,60.44,60.47,60.43,60.47,35108.0,51.7788,51.8045,51.7702,51.8045,35108.0
2020-08-14 14:15:00,60.47,60.47,60.43,60.47,67134.0,51.8045,51.8045,51.7702,51.8045,67134.0
2020-08-14 14:20:00,60.47,60.51,60.47,60.49,34897.0,51.8045,51.8387,51.8045,51.8216,34897.0
2020-08-14 14:25:00,60.49,60.5,60.45,60.47,85500.0,51.8216,51.8302,51.7873,51.8045,85500.0
2020-08-14 14:30:00,60.48,60.49,60.44,60.48,137939.0,51.813,51.8216,51.7788,51.813,137939.0
2020-08-14 14:35:00,60.48,60.49,60.45,60.47,51905.0,51.813,51.8216,51.7873,51.8045,51905.0
2020-08-14 14:40:00,60.46,60.47,60.41,60.45,88972.0,51.7959,51.8045,51.7531,51.7873,88972.0
2020-08-14 14:45:00,60.45,60.46,60.39,60.4,91164.0,51.7873,51.7959,51.7359,51.7445,91164.0
2020-08-14 14:50:00,60.41,60.46,60.39,60.42,49742.0,51.7531,51.7959,51.7359,51.7616,49742.0
2020-08-14 14:55:00,60.42,60.44,60.4,60.43,135484.0,51.7616,51.7788,51.7445,51.7702,135484.0
2020-08-14 15:00:00,60.42,60.45,60.4,60.41,45985.0,51.7616,51.7873,51.7445,51.7531,45985.0
2020-08-14 15:05:00,60.41,60.44,60.4,60.4,54859.0,51.7531,51.7788,51.7445,51.7445,54859.0
2020-08-14 15:10:00,60.4,60.4,60.31,60.31,94017.0,51.7445,51.7445,51.6674,51.6674,94017.0
2020-08-14 15:15:00,60.31,60.34,60.3,60.31,114941.0,51.6674,51.6931,51.6588,51.6674,114941.0
2020-08-14 15:20:00,60.32,60.33,60.29,60.29,97280.0,51.676,51.6845,51.6503,51.6503,97280.0
2020-08-14 15:25:00,60.3,60.36,60.28,60.35,89449.0,51.6588,51.7102,51.6417,51.7017,89449.0
2020-08-14 15:30:00,60.34,60.39,60.34,60.36,213142.0,51.6931,51.7359,51.6931,51.7102,213142.0
2020-08-14 15:35:00,60.36,60.38,60.25,60.29,170663.0,51.7102,51.7274,51.616,51.6503,170663.0
2020-08-14 15:40:00,60.28,60.37,60.26,60.37,144305.0,51.6417,51.7188,51.6246,51.7188,144305.0
2020-08-14 15:45:00,60.36,60.38,60.23,60.24,132787.0,51.7102,51.7274,51.5989,51.6074,132787.0
2020-08-14 15:50:00,60.24,60.36,60.22,60.35,426212.0,51.6074,51.7102,51.5903,51.7017,426212.0
2020-08-14 15:55:00,60.35,60.4,60.33,60.37,735562.0,51.7017,51.7445,51.6845,51.7188,735562.0
2020-08-17 09:30:00,60.42,60.43,60.07,60.22,560737.0,51.7616,51.7702,51.4618,51.5903,560737.0
2020-08-17 09:35:00,60.23,60.25,60.08,60.19,264581.0,51.5989,51.616,51.4703,51.5646,264581.0
2020-08-17 09:40:00,60.19,60.3,60.19,60.3,82043.0,51.5646,51.6588,51.5646,51.6588,82043.0
2020-08-17 09:45:00,60.3,60.36,60.27,60.31,126035.0,51.6588,51.7102,51.6331,51.6674,126035.0
2020-08-17 09:50:00,60.33,60.36,60.28,60.33,60166.0,51.6845,51.7102,51.6417,51.6845,60166.0
2020-08-17 09:55:00,60.34,60.38,60.3,60.37,66048.0,51.6931,51.7274,51.6588,51.7188,66048.0
2020-08-17 10:00:00,60.37,60.4,60.24,60.35,82215.0,51.7188,51.7445,51.6074,51.7017,82215.0
2020-08-17 10:05:00,60.35,60.42,60.3,60.37,59562.0,51.7017,51.7616,51.6588,51.7188,59562.0
2020-08-17 10:10:00,60.38,60.46,60.36,60.46,34502.0,51.7274,51.7959,51.7102,51.7959,34502.0
2020-08-17 10:15:00,60.46,60.49,60.39,60.41,68716.0,51.7959,51.8216,51.7359,51.7531,68716.0
2020-08-17 10:20:00,60.42,60.55,60.41,60.51,125782.0,51.7616,51.873,51.7531,51.8387,125782.0
2020-08-17 10:25:00,60.49,60.63,60.49,60.6,39874.0,51.8216,51.9415,51.8216,51.9158,39874.0
2020-08-17 10:30:00,60.6,60.63,60.53,60.58,38758.0,51.9158,51.9415,51.8559,51.8987,38758.0
2020-08-17 10:35:00,60.58,60.6,60.53,60.57,81463.0,51.8987,51.9158,51.8559,51.8901,81463.0
2020-08-17 10:40:00,60.57,60.65,60.57,60.6,45020.0,51.8901,51.9587,51.8901,51.9158,45020.0
2020-08-17 10:45:00,60.61,60.68,60.58,60.62,68838.0,51.9244,51.9844,51.8987,51.933,68838.0
2020-08-17 10:50:00,60.62,60.7,60.61,60.67,34308.0,51.933,52.0015,51.9244,51.9758,34308.0
2020-08-17 10:55:00,60.67,60.67,60.59,60.61,65214.0,51.9758,51.9758,51.9073,51.9244,65214.0
2020-08-17 11:00:00,60.61,60.64,60.55,60.62,86831.0,51.9244,51.9501,51.873,51.933,86831.0
2020-08-17 11:05:00,60.61,60.7,60.61,60.69,61496.0,51.9244,52.0015,51.9244,51.9929,61496.0
2020-08-17 11:10:00,60.69,60.74,60.68,60.71,25321.0,51.9929,52.0358,51.9844,52.0101,25321.0
2020-08-17 11:15:00,60.73,60.75,60.69,60.7,57892.0,52.0272,52.0443,51.9929,52.0015,57892.0
2020-08-17 11:20:00,60.69,60.74,60.68,60.74,91791.0,51.9929,52.0358,51.9844,52.0358,91791.0
2020-08-17 11:25:00,60.75,60.83,60.74,60.8,65271.0,52.0443,52.1129,52.0358,52.0872,65271.0
2020-08-17 11:30:00,60.81,60.82,60.76,60.78,74340.0,52.0957,52.1043,52.0529,52.07,74340.0
2020-08-17 11:35:00,60.78,60.79,60.65,60.65,41651.0,52.07,52.0786,51.9587,51.9587,41651.0
2020-08-17 11:40:00,60.65,60.7,60.64,60.66,39952.0,51.9587,52.0015,51.9501,51.9672,39952.0
2020-08-17 11:45:00,60.65,60.65,60.61,60.63,27985.0,51.9587,51.9587,51.9244,51.9415,27985.0
2020-08-17 11:50:00,60.63,60.64,60.57,60.58,34050.0,51.9415,51.9501,51.8901,51.8987,34050.0
2020-08-17 11:55:00,60.58,60.62,60.56,60.62,77773.0,51.8987,51.933,51.8816,51.933,77773.0
2020-08-17 12:00:00,60.62,60.65,60.58,60.59,13010.0,51.933,51.9587,51.8987,51.9073,13010.0
2020-08-17 12:05:00,60.59,60.6,60.52,60.52,23416.0,51.9073,51.9158,51.8473,51.8473,23416.0
2020-08-17 12:10:00,60.52,60.53,60.48,60.5,44249.0,51.8473,51.8559,51.813,51.8302,44249.0
2020-08-17 12:15:00,60.5,60.53,60.48,60.52,21119.0,51.8302,51.8559,51.813,51.8473,21119.0
2020-08-17 12:20:00,60.51,60.51,60.45,60.47,26333.0,51.8387,51.8387,51.7873,51.8045,26333.0
2020-08-17 12:25:00,60.47,60.51,60.45,60.5,54688.0,51.8045,51.8387,51.7873,51.8302,54688.0
2020-08-17 12:30:00,60.51,60.54,60.5,60.53,35448.0,51.8387,51.8644,51.8302,51.8559,35448.0
2020-08-17 12:35:00,60.53,60.53,60.48,60.5,35655.0,51.8559,51.8559,51.813,51.8302,35655.0
2020-08-17 12:40:00,60.5,60.53,60.47,60.48,34274.0,51.8302,51.8559,51.8045,51.813,34274.0
2020-08-17 12:45:00,60.48,60.61,60.48,60.61,47335.0,51.813,51.9244,51.813,51.9244,47335.0
2020-08-17 12:50:00,60.6,60.61,60.57,60.57,33761.0,51.9158,51.9244,51.8901,51.8901,33761.0
2020-08-17 12:55:00,60.56,60.61,60.54,60.57,97599.0,51.8816,51.9244,51.8644,51.8901,97599.0
2020-08-17 13:00:00,60.56,60.57,60.5,60.51,24984.0,51.8816,51.8901,51.8302,51.8387,24984.0
2020-08-17 13:05:00,60.5,60.52,60.48,60.5,42963.0,51.8302,51.8473,51.813,51.8302,42963.0
2020-08-17 13:10:00,60.49,60.51,60.47,60.47,48315.0,51.8216,51.8387,51.8045,51.8045,48315.0
2020-08-17 13:15:00,60.47,60.49,60.4,60.41,25369.0,51.8045,51.8216,51.7445,51.7531,25369.0
2020-08-17 13:20:00,60.4,60.45,60.38,60.4,131212.0,51.7445,51.7873,51.7274,51.7445,131212.0
2020-08-17 13:25:00,60.4,60.42,60.38,60.41,50418.0,51.7445,51.7616,51.7274,51.7531,50418.0
2020-08-17 13:30:00,60.41,60.45,60.39,60.44,38496.0,51.7531,51.7873,51.7359,51.7788,38496.0
2020-08-17 13:35:00,60.43,60.5,60.42,60.47,34577.0,51.7702,51.8302,51.7616,51.8045,34577.0
2020-08-17 13:40:00,60.47,60.51,60.44,60.49,68337.0,51.8045,51.8387,51.7788,51.8216,68337.0
2020-08-17 13:45:00,60.49,60.51,60.48,60.51,14405.0,51.8216,51.8387,51.813,51.8387,14405.0
2020-08-17 13:50:00,60.51,60.59,60.5,60.51,53579.0,51.8387,51.9073,51.8302,51.8387,53579.0
2020-08-17 13:55:00,60.51,60.54,60.48,60.51,45086.0,51.8387,51.8644,51.813,51.8387,45086.0
2020-08-17 14:00:00,60.51,60.54,60.49,60.5,21735.0,51.8387,51.8644,51.8216,51.8302,21735.0
2020-08-17 14:05:00,60.51,60.52,60.46,60.48,32880.0,51.8387,51.8473,51.7959,51.813,32880.0
2020-08-17 14:10:00,60.48,60.49,60.42,60.48,118903.0,51.813,51.8216,51.7616,51.813,118903.0
2020-08-17 14:15:00,60.48,60.51,60.45,60.46,70746.0,51.813,51.8387,51.7873,51.7959,70746.0
2020-08-17 14:20:00,60.46,60.47,60.42,60.43,21974.0,51.7959,51.8045,51.7616,51.7702,21974.0
2020-08-17 14:25:00,60.43,60.46,60.42,60.44,37680.0,51.7702,51.7959,51.7616,51.7788,37680.0
2020-08-17 14:30:00,60.44,60.44,60.4,60.41,24841.0,51.7788,51.7788,51.7445,51.7531,24841.0
2020-08-17 14:35:00,60.4,60.42,60.38,60.4,43821.0,51.7445,51.7616,51.7274,51.7445,43821.0
2020-08-17 14:40:00,60.4,60.42,60.38,60.41,24988.0,51.7445,51.7616,51.7274,51.7531,24988.0
2020-08-17 14:45:00,60.41,60.43,60.37,60.38,72588.0,51.7531,51.7702,51.7188,51.7274,72588.0
2020-08-17 14:50:00,60.37,60.38,60.34,60.35,31368.0,51.7188,51.7274,51.6931,51.7017,31368.0
2020-08-17 14:55:00,60.35,60.35,60.29,60.3,39927.0,51.7017,51.7017,51.6503,51.6588,39927.0
2020-08-17 15:00:00,60.3,60.35,60.29,60.33,93302.0,51.6588,51.7017,51.6503,51.6845,93302.0
2020-08-17 15:05:00,60.33,60.35,60.32,60.33,100087.0,51.6845,51.7017,51.676,51.6845,100087.0
2020-08-17 15:10:00,60.33,60.39,60.31,60.32,140890.0,51.6845,51.7359,51.6674,51.676,140890.0
2020-08-17 15:15:00,60.32,60.36,60.3,60.35,98786.0,51.676,51.7102,51.6588,51.7017,98786.0
2020-08-17 15:20:00,60.35,60.38,60.31,60.37,82250.0,51.7017,51.7274,51.6674,51.7188,82250.0
2020-08-17 15:25:00,60.37,60.38,60.33,60.36,105259.0,51.7188,51.7274,51.6845,51.7102,105259.0
2020-08-17 15:30:00,60.36,60.39,60.34,60.36,82176.0,51.7102,51.7359,51.6931,51.7102,82176.0
2020-08-17 15:35:00,60.36,60.4,60.35,60.36,52943.0,51.7102,51.7445,51.7017,51.7102,52943.0
2020-08-17 15:40:00,60.37,60.38,60.33,60.35,49980.0,51.7188,51.7274,51.6845,51.7017,49980.0
2020-08-17 15:45:00,60.35,60.4,60.3,60.38,232376.0,51.7017,51.7445,51.6588,51.7274,232376.0
2020-08-17 15:50:00,60.37,60.4,60.31,60.32,284229.0,51.7188,51.7445,51.6674,51.676,284229.0
2020-08-17 15:55:00,60.32,60.33,60.26,60.3,719707.0,51.676,51.6845,51.6246,51.6588,719707.0
2020-08-18 09:30:00,60.26,60.48,60.23,60.43,173611.0,51.6246,51.813,51.5989,51.7702,173611.0
2020-08-18 09:35:00,60.44,60.44,60.3,60.39,120484.0,51.7788,51.7788,51.6588,51.7359,120484.0
2020-08-18 09:40:00,60.39,60.48,60.39,60.4,118141.0,51.7359,51.813,51.7359,51.7445,118141.0
2020-08-18 09:45:00,60.4,60.5,60.4,60.45,52684.0,51.7445,51.8302,51.7445,51.7873,52684.0
2020-08-18 09:50:00,60.44,60.47,60.3,60.32,66440.0,51.7788,51.8045,51.6588,51.676,66440.0
2020-08-18 09:55:00,60.32,60.36,60.28,60.32,70447.0,51.676,51.7102,51.6417,51.676,70447.0
2020-08-18 10:00:00,60.33,60.34,60.17,60.18,70499.0,51.6845,51.6931,51.5475,51.556,70499.0
2020-08-18 10:05:00,60.18,60.18,60.09,60.09,102823.0,51.556,51.556,51.4789,51.4789,102823.0
2020-08-18 10:10:00,60.09,60.1,59.99,60.03,87045.0,51.4789,51.4875,51.3932,51.4275,87045.0
2020-08-18 10:15:00,60.03,60.11,59.99,60.1,68296.0,51.4275,51.496,51.3932,51.4875,68296.0
2020-08-18 10:20:00,60.11,60.12,60.04,60.05,131757.0,51.496,51.5046,51.4361,51.4446,131757.0
2020-08-18 10:25:00,60.04,60.25,60.03,60.23,168280.0,51.4361,51.616,51.4275,51.5989,168280.0
2020-08-18 10:30:00,60.23,60.28,60.19,60.25,102877.0,51.5989,51.6417,51.5646,51.616,102877.0
2020-08-18 10:35:00,60.26,60.29,60.22,60.25,63270.0,51.6246,51.6503,51.5903,51.616,63270.0
2020-08-18 10:40:00,60.26,60.28,60.11,60.12,124850.0,51.6246,51.6417,51.496,51.5046,124850.0
2020-08-18 10:45:00,60.12,60.13,60.0,60.02,164085.0,51.5046,51.5132,51.4018,51.4189,164085.0
2020-08-18 10:50:00,60.01,60.05,59.92,59.95,567298.0,51.4104,51.4446,51.3333,51.359,567298.0
2020-08-18 10:55:00,59.95,59.95,59.91,59.93,275859.0,51.359,51.359,51.3247,51.3418,275859.0
2020-08-18 11:00:00,59.93,59.94,59.89,59.91,124223.0,51.3418,51.3504,51.3076,51.3247,124223.0
2020-08-18 11:05:00,59.9,59.93,59.86,59.89,369968.0,51.3161,51.3418,51.2819,51.3076,369968.0
2020-08-18 11:10:00,59.89,59.9,59.71,59.73,287783.0,51.3076,51.3161,51.1534,51.1705,287783.0
2020-08-18 11:15:00,59.72,59.83,59.72,59.81,265334.0,51.1619,51.2562,51.1619,51.239,265334.0
2020-08-18 11:20:00,59.81,59.9,59.8,59.88,111773.0,51.239,51.3161,51.2305,51.299,111773.0
2020-08-18 11:25:00,59.88,59.94,59.86,59.94,171250.0,51.299,51.3504,51.2819,51.3504,171250.0
2020-08-18 11:30:00,59.94,60.02,59.91,60.0,74997.0,51.3504,51.4189,51.3247,51.4018,74997.0
2020-08-18 11:35:00,60.0,60.0,59.92,59.93,48462.0,51.4018,51.4018,51.3333,51.3418,48462.0
2020-08-18 11:40:00,59.93,59.99,59.93,59.98,66797.0,51.3418,51.3932,51.3418,51.3847,66797.0
2020-08-18 11:45:00,59.98,60.0,59.96,59.99,48590.0,51.3847,51.4018,51.3675,51.3932,48590.0
2020-08-18 11:50:00,60.0,60.04,59.99,60.03,40953.0,51.4018,51.4361,51.3932,51.4275,40953.0
2020-08-18 11:55:00,60.03,60.06,60.01,60.05,22984.0,51.4275,51.4532,51.4104,51.4446,22984.0
2020-08-18 12:00:00,60.05,60.09,60.0,60.01,39900.0,51.4446,51.4789,51.4018,51.4104,39900.0
2020-08-18 12:05:00,60.02,60.03,59.94,59.98,55214.0,51.4189,51.4275,51.3504,51.3847,55214.0
2020-08-18 12:10:00,59.97,59.97,59.9,59.94,52713.0,51.3761,51.3761,51.3161,51.3504,52713.0
2020-08-18 12:15:00,59.94,59.95,59.91,59.91,99472.0,51.3504,51.359,51.3247,51.3247,99472.0
2020-08-18 12:20:00,59.91,59.94,59.9,59.93,70818.0,51.3247,51.3504,51.3161,51.3418,70818.0
2020-08-18 12:25:00,59.93,59.98,59.91,59.98,87611.0,51.3418,51.3847,51.3247,51.3847,87611.0
2020-08-18 12:30:00,59.98,60.01,59.96,59.97,175438.0,51.3847,51.4104,51.3675,51.3761,175438.0
2020-08-18 12:35:00,59.97,60.06,59.95,60.06,88018.0,51.3761,51.4532,51.359,51.4532,88018.0
2020-08-18 12:40:00,60.05,60.09,60.04,60.04,45018.0,51.4446,51.4789,51.4361,51.4361,45018.0
2020-08-18 12:45:00,60.05,60.08,60.01,60.03,87388.0,51.4446,51.4703,51.4104,51.4275,87388.0
2020-08-18 12:50:00,60.03,60.04,59.99,60.0,58223.0,51.4275,51.4361,51.3932,51.4018,58223.0
2020-08-18 12:55:00,60.0,60.02,59.99,60.02,61630.0,51.4018,51.4189,51.3932,51.4189,61630.0
2020-08-18 13:00:00,60.02,60.02,59.91,59.94,40047.0,51.4189,51.4189,51.3247,51.3504,40047.0
2020-08-18 13:05:00,59.93,59.94,59.89,59.93,35111.0,51.3418,51.3504,51.3076,51.3418,35111.0
2020-08-18 13:10:00,59.93,59.96,59.91,59.92,39472.0,51.3418,51.3675,51.3247,51.3333,39472.0
2020-08-18 13:15:00,59.92,59.95,59.9,59.94,33663.0,51.3333,51.359,51.3161,51.3504,33663.0
2020-08-18 13:20:00,59.94,59.94,59.87,59.91,47132.0,51.3504,51.3504,51.2904,51.3247,47132.0
2020-08-18 13:25:00,59.91,59.92,59.86,59.89,85010.0,51.3247,51.3333,51.2819,51.3076,85010.0
2020-08-18 13:30:00,59.89,59.89,59.82,59.86,58538.0,51.3076,51.3076,51.2476,51.2819,58538.0
2020-08-18 13:35:00,59.86,59.91,59.85,59.9,186094.0,51.2819,51.3247,51.2733,51.3161,186094.0
2020-08-18 13:40:00,59.89,59.9,59.85,59.85,141207.0,51.3076,51.3161,51.2733,51.2733,141207.0
2020-08-18 13:45:00,59.85,59.95,59.85,59.93,145839.0,51.2733,51.359,51.2733,51.3418,145839.0
2020-08-18 13:50:00,59.93,59.93,59.89,59.91,421594.0,51.3418,51.3418,51.3076,51.3247,421594.0
2020-08-18 13:55:00,59.91,59.97,59.9,59.94,38697.0,51.3247,51.3761,51.3161,51.3504,38697.0
2020-08-18 14:00:00,59.94,60.01,59.94,59.99,128255.0,51.3504,51.4104,51.3504,51.3932,128255.0
2020-08-18 14:05:00,59.98,60.05,59.98,60.04,267763.0,51.3847,51.4446,51.3847,51.4361,267763.0
2020-08-18 14:10:00,60.04,60.06,60.0,60.01,76675.0,51.4361,51.4532,51.4018,51.4104,76675.0
2020-08-18 14:15:00,60.01,60.04,60.0,60.03,66595.0,51.4104,51.4361,51.4018,51.4275,66595.0
2020-08-18 14:20:00,60.03,60.07,60.02,60.02,64672.0,51.4275,51.4618,51.4189,51.4189,64672.0
2020-08-18 14:25:00,60.03,60.06,60.01,60.05,35996.0,51.4275,51.4532,51.4104,51.4446,35996.0
2020-08-18 14:30:00,60.05,60.1,60.04,60.09,34545.0,51.4446,51.4875,51.4361,51.4789,34545.0
2020-08-18 14:35:00,60.09,60.13,60.06,60.12,96073.0,51.4789,51.5132,51.4532,51.5046,96073.0
2020-08-18 14:40:00,60.13,60.13,60.07,60.11,66969.0,51.5132,51.5132,51.4618,51.496,66969.0
2020-08-18 14:45:00,60.1,60.16,60.09,60.15,52291.0,51.4875,51.5389,51.4789,51.5303,52291.0
2020-08-18 14:50:00,60.16,60.2,60.16,60.19,64521.0,51.5389,51.5732,51.5389,51.5646,64521.0
2020-08-18 14:55:00,60.18,60.26,60.17,60.26,31551.0,51.556,51.6246,51.5475,51.6246,31551.0
2020-08-18 15:00:00,60.25,60.28,60.22,60.22,130643.0,51.616,51.6417,51.5903,51.5903,130643.0
2020-08-18 15:05:00,60.22,60.23,60.17,60.18,31536.0,51.5903,51.5989,51.5475,51.556,31536.0
2020-08-18 15:10:00,60.18,60.2,60.15,60.18,51754.0,51.556,51.5732,51.5303,51.556,51754.0
2020-08-18 15:15:00,60.19,60.19,60.1,60.15,77806.0,51.5646,51.5646,51.4875,51.5303,77806.0
2020-08-18 15:20:00,60.15,60.19,60.13,60.14,71941.0,51.5303,51.5646,51.5132,51.5218,71941.0
2020-08-18 15:25:00,60.14,60.16,60.1,60.14,124384.0,51.5218,51.5389,51.4875,51.5218,124384.0
2020-08-18 15:30:00,60.13,60.17,60.1,60.12,88717.0,51.5132,51.5475,51.4875,51.5046,88717.0
2020-08-18 15:35:00,60.12,60.15,60.09,60.12,138703.0,51.5046,51.5303,51.4789,51.5046,138703.0
2020-08-18 15:40:00,60.11,60.14,60.09,60.13,214973.0,51.496,51.5218,51.4789,51.5132,214973.0
2020-08-18 15:45:00,60.13,60.15,60.11,60.13,160112.0,51.5132,51.5303,51.496,51.5132,160112.0
2020-08-18 15:50:00,60.12,60.16,60.06,60.07,500656.0,51.5046,51.5389,51.4532,51.4618,500656.0
2020-08-18 15:55:00,60.08,60.08,59.97,60.01,2509731.0,51.4703,51.4703,51.3761,51.4104,2509731.0
2020-08-19 09:30:00,60.18,60.19,59.82,60.01,293354.0,51.556,51.5646,51.2476,51.4104,293354.0
2020-08-19 09:35:00,60.01,60.05,59.85,59.98,228319.0,51.4104,51.4446,51.2733,51.3847,228319.0
2020-08-19 09:40:00,60.0,60.09,59.96,60.06,230717.0,51.4018,51.4789,51.3675,51.4532,230717.0
2020-08-19 09:45:00,60.07,60.15,60.01,60.1,216303.0,51.4618,51.5303,51.4104,51.4875,216303.0
2020-08-19 09:50:00,60.11,60.21,60.09,60.15,100606.0,51.496,51.5817,51.4789,51.5303,100606.0
2020-08-19 09:55:00,60.15,60.15,60.0,60.01,82037.0,51.5303,51.5303,51.4018,51.4104,82037.0
2020-08-19 10:00:00,60.01,60.02,59.88,59.91,97950.0,51.4104,51.4189,51.299,51.3247,97950.0
2020-08-19 10:05:00,59.91,60.0,59.9,59.98,103500.0,51.3247,51.4018,51.3161,51.3847,103500.0
2020-08-19 10:10:00,59.99,60.06,59.93,59.93,29956.0,51.3932,51.4532,51.3418,51.3418,29956.0
2020-08-19 10:15:00,59.93,59.94,59.87,59.87,82910.0,51.3418,51.3504,51.2904,51.2904,82910.0
2020-08-19 10:20:00,59.87,59.93,59.86,59.91,75314.0,51.2904,51.3418,51.2819,51.3247,75314.0
2020-08-19 10:25:00,59.91,59.91,59.85,59.87,86836.0,51.3247,51.3247,51.2733,51.2904,86836.0
2020-08-19 10:30:00,59.88,59.88,59.75,59.78,88072.0,51.299,51.299,51.1876,51.2133,88072.0
2020-08-19 10:35:00,59.77,59.8,59.74,59.78,153186.0,51.2048,51.2305,51.1791,51.2133,153186.0
2020-08-19 10:40:00,59.78,59.87,59.77,59.85,178607.0,51.2133,51.2904,51.2048,51.2733,178607.0
2020-08-19 10:45:00,59.83,59.83,59.77,59.8,105579.0,51.2562,51.2562,51.2048,51.2305,105579.0
2020-08-19 10:50:00,59.79,59.89,59.79,59.85,74279.0,51.2219,51.3076,51.2219,51.2733,74279.0
2020-08-19 10:55:00,59.84,59.84,59.73,59.79,175196.0,51.2647,51.2647,51.1705,51.2219,175196.0
2020-08-19 11:00:00,59.77,59.82,59.74,59.82,101618.0,51.2048,51.2476,51.1791,51.2476,101618.0
2020-08-19 11:05:00,59.82,59.96,59.82,59.95,91224.0,51.2476,51.3675,51.2476,51.359,91224.0
2020-08-19 11:10:00,59.94,59.97,59.92,59.96,110491.0,51.3504,51.3761,51.3333,51.3675,110491.0
2020-08-19 11:15:00,59.96,60.01,59.95,59.99,113049.0,51.3675,51.4104,51.359,51.3932,113049.0
2020-08-19 11:20:00,59.99,60.01,59.95,60.01,119779.0,51.3932,51.4104,51.359,51.4104,119779.0
2020-08-19 11:25:00,60.02,60.02,59.92,59.94,90880.0,51.4189,51.4189,51.3333,51.3504,90880.0
2020-08-19 11:30:00,59.94,59.95,59.87,59.89,107074.0,51.3504,51.359,51.2904,51.3076,107074.0
2020-08-19 11:35:00,59.89,59.98,59.88,59.97,100640.0,51.3076,51.3847,51.299,51.3761,100640.0
2020-08-19 11:40:00,59.97,60.02,59.95,59.96,78035.0,51.3761,51.4189,51.359,51.3675,78035.0
2020-08-19 11:45:00,59.96,60.02,59.94,60.02,102725.0,51.3675,51.4189,51.3504,51.4189,102725.0
2020-08-19 11:50:00,60.02,60.09,60.02,60.07,78968.0,51.4189,51.4789,51.4189,51.4618,78968.0
2020-08-19 11:55:00,60.07,60.07,59.97,59.98,44481.0,51.4618,51.4618,51.3761,51.3847,44481.0
2020-08-19 12:00:00,59.99,60.0,59.92,59.97,112044.0,51.3932,51.4018,51.3333,51.3761,112044.0
2020-08-19 12:05:00,59.97,60.0,59.92,59.94,56226.0,51.3761,51.4018,51.3333,51.3504,56226.0
2020-08-19 12:10:00,59.94,59.99,59.9,59.99,69532.0,51.3504,51.3932,51.3161,51.3932,69532.0
2020-08-19 12:15:00,60.0,60.03,59.98,60.02,89387.0,51.4018,51.4275,51.3847,51.4189,89387.0
2020-08-19 12:20:00,60.03,60.03,59.96,59.97,43729.0,51.4275,51.4275,51.3675,51.3761,43729.0
2020-08-19 12:25:00,59.97,60.04,59.96,60.03,56455.0,51.3761,51.4361,51.3675,51.4275,56455.0
2020-08-19 12:30:00,60.04,60.1,60.02,60.1,53305.0,51.4361,51.4875,51.4189,51.4875,53305.0
2020-08-19 12:35:00,60.1,60.13,60.08,60.1,32583.0,51.4875,51.5132,51.4703,51.4875,32583.0
2020-08-19 12:40:00,60.1,60.11,60.02,60.02,43146.0,51.4875,51.496,51.4189,51.4189,43146.0
2020-08-19 12:45:00,60.03,60.06,60.03,60.03,37142.0,51.4275,51.4532,51.4275,51.4275,37142.0
2020-08-19 12:50:00,60.03,60.07,60.0,60.04,27532.0,51.4275,51.4618,51.4018,51.4361,27532.0
2020-08-19 12:55:00,60.04,60.05,60.02,60.02,28090.0,51.4361,51.4446,51.4189,51.4189,28090.0
2020-08-19 13:00:00,60.01,60.1,60.0,60.1,60304.0,51.4104,51.4875,51.4018,51.4875,60304.0
2020-08-19 13:05:00,60.09,60.12,60.07,60.1,24701.0,51.4789,51.5046,51.4618,51.4875,24701.0
2020-08-19 13:10:00,60.1,60.11,60.06,60.06,42092.0,51.4875,51.496,51.4532,51.4532,42092.0
2020-08-19 13:15:00,60.06,60.07,60.04,60.07,25058.0,51.4532,51.4618,51.4361,51.4618,25058.0
2020-08-19 13:20:00,60.06,60.06,60.01,60.01,48531.0,51.4532,51.4532,51.4104,51.4104,48531.0
2020-08-19 13:25:00,60.0,60.0,59.93,59.97,234064.0,51.4018,51.4018,51.3418,51.3761,234064.0
2020-08-19 13:30:00,59.97,60.02,59.97,60.02,38453.0,51.3761,51.4189,51.3761,51.4189,38453.0
2020-08-19 13:35:00,60.02,60.04,59.99,60.04,21427.0,51.4189,51.4361,51.3932,51.4361,21427.0
2020-08-19 13:40:00,60.04,60.07,60.04,60.04,23842.0,51.4361,51.4618,51.4361,51.4361,23842.0
2020-08-19 13:45:00,60.05,60.11,60.05,60.07,69042.0,51.4446,51.496,51.4446,51.4618,69042.0
2020-08-19 13:50:00,60.07,60.1,60.05,60.09,58475.0,51.4618,51.4875,51.4446,51.4789,58475.0
2020-08-19 13:55:00,60.09,60.11,60.05,60.05,40171.0,51.4789,51.496,51.4446,51.4446,40171.0
2020-08-19 14:00:00,60.05,60.13,60.05,60.08,59040.0,51.4446,51.5132,51.4446,51.4703,59040.0
2020-08-19 14:05:00,60.07,60.07,60.01,60.05,82006.0,51.4618,51.4618,51.4104,51.4446,82006.0
2020-08-19 14:10:00,60.05,60.07,59.96,60.01,68035.0,51.4446,51.4618,51.3675,51.4104,68035.0
2020-08-19 14:15:00,60.01,60.05,59.99,60.01,102620.0,51.4104,51.4446,51.3932,51.4104,102620.0
2020-08-19 14:20:00,60.02,60.11,60.01,60.05,190501.0,51.4189,51.496,51.4104,51.4446,190501.0
2020-08-19 14:25:00,60.05,60.11,60.02,60.03,118506.0,51.4446,51.496,51.4189,51.4275,118506.0
2020-08-19 14:30:00,60.04,60.06,59.97,60.05,114298.0,51.4361,51.4532,51.3761,51.4446,114298.0
2020-08-19 14:35:00,60.04,60.04,59.97,60.0,79533.0,51.4361,51.4361,51.3761,51.4018,79533.0
2020-08-19 14:40:00,60.0,60.01,59.93,59.95,38542.0,51.4018,51.4104,51.3418,51.359,38542.0
2020-08-19 14:45:00,59.96,60.0,59.95,59.96,61478.0,51.3675,51.4018,51.359,51.3675,61478.0
2020-08-19 14:50:00,59.97,60.03,59.96,60.01,55863.0,51.3761,51.4275,51.3675,51.4104,55863.0
2020-08-19 14:55:00,60.01,60.03,59.98,60.0,67591.0,51.4104,51.4275,51.3847,51.4018,67591.0
2020-08-19 15:00:00,60.0,60.02,59.94,60.0,103868.0,51.4018,51.4189,51.3504,51.4018,103868.0
2020-08-19 15:05:00,60.0,60.06,60.0,60.05,51600.0,51.4018,51.4532,51.4018,51.4446,51600.0
2020-08-19 15:10:00,60.05,60.07,60.01,60.02,93488.0,51.4446,51.4618,51.4104,51.4189,93488.0
2020-08-19 15:15:00,60.02,60.04,59.99,60.01,117882.0,51.4189,51.4361,51.3932,51.4104,117882.0
2020-08-19 15:20:00,60.01,60.02,59.95,59.95,63263.0,51.4104,51.4189,51.359,51.359,63263.0
2020-08-19 15:25:00,59.96,59.98,59.91,59.95,134280.0,51.3675,51.3847,51.3247,51.359,134280.0
2020-08-19 15:30:00,59.95,60.01,59.93,59.94,171945.0,51.359,51.4104,51.3418,51.3504,171945.0
2020-08-19 15:35:00,59.95,59.99,59.95,59.96,114055.0,51.359,51.3932,51.359,51.3675,114055.0
2020-08-19 15:40:00,59.97,59.98,59.89,59.92,142010.0,51.3761,51.3847,51.3076,51.3333,142010.0
2020-08-19 15:45:00,59.93,59.95,59.76,59.77,307585.0,51.3418,51.359,51.1962,51.2048,307585.0
2020-08-19 15:50:00,59.77,59.94,59.73,59.92,450300.0,51.2048,51.3504,51.1705,51.3333,450300.0
2020-08-19 15:55:00,59.92,59.92,59.82,59.85,693905.0,51.3333,51.3333,51.2476,51.2733,693905.0
2020-08-20 09:30:00,59.61,59.91,59.36,59.76,467142.0,51.0677,51.3247,50.8535,51.1962,467142.0
2020-08-20 09:35:00,59.76,59.87,59.66,59.72,215550.0,51.1962,51.2904,51.1105,51.1619,215550.0
2020-08-20 09:40:00,59.73,59.78,59.66,59.71,116292.0,51.1705,51.2133,51.1105,51.1534,116292.0
2020-08-20 09:45:00,59.7,59.71,59.56,59.57,97533.0,51.1448,51.1534,51.0249,51.0334,97533.0
2020-08-20 09:50:00,59.56,59.64,59.55,59.59,220495.0,51.0249,51.0934,51.0163,51.0506,220495.0
2020-08-20 09:55:00,59.58,59.61,59.53,59.53,67501.0,51.042,51.0677,50.9992,50.9992,67501.0
2020-08-20 10:00:00,59.52,59.62,59.47,59.49,188947.0,50.9906,51.0763,50.9478,50.9649,188947.0
2020-08-20 10:05:00,59.49,59.54,59.45,59.53,57369.0,50.9649,51.0077,50.9306,50.9992,57369.0
2020-08-20 10:10:00,59.53,59.57,59.52,59.53,59974.0,50.9992,51.0334,50.9906,50.9992,59974.0
2020-08-20 10:15:00,59.52,59.7,59.5,59.7,89070.0,50.9906,51.1448,50.9735,51.1448,89070.0
2020-08-20 10:20:00,59.7,59.73,59.66,59.66,77017.0,51.1448,51.1705,51.1105,51.1105,77017.0
2020-08-20 10:25:00,59.67,59.72,59.65,59.72,87073.0,51.1191,51.1619,51.102,51.1619,87073.0
2020-08-20 10:30:00,59.72,59.75,59.69,59.7,58978.0,51.1619,51.1876,51.1362,51.1448,58978.0
2020-08-20 10:35:00,59.7,59.74,59.66,59.66,30175.0,51.1448,51.1791,51.1105,51.1105,30175.0
2020-08-20 10:40:00,59.66,59.66,59.51,59.51,48027.0,51.1105,51.1105,50.982,50.982,48027.0
2020-08-20 10:45:00,59.51,59.61,59.5,59.61,32941.0,50.982,51.0677,50.9735,51.0677,32941.0
2020-08-20 10:50:00,59.61,59.67,59.61,59.63,132020.0,51.0677,51.1191,51.0677,51.0848,132020.0
2020-08-20 10:55:00,59.62,59.64,59.6,59.62,26348.0,51.0763,51.0934,51.0591,51.0763,26348.0
2020-08-20 11:00:00,59.61,59.66,59.6,59.65,30004.0,51.0677,51.1105,51.0591,51.102,30004.0
2020-08-20 11:05:00,59.66,59.67,59.62,59.64,42064.0,51.1105,51.1191,51.0763,51.0934,42064.0
2020-08-20 11:10:00,59.64,59.69,59.63,59.68,35947.0,51.0934,51.1362,51.0848,51.1277,35947.0
2020-08-20 11:15:00,59.67,59.75,59.67,59.74,100055.0,51.1191,51.1876,51.1191,51.1791,100055.0
2020-08-20 11:20:00,59.74,59.8,59.74,59.76,55740.0,51.1791,51.2305,51.1791,51.1962,55740.0
2020-08-20 11:25:00,59.76,59.77,59.68,59.7,62049.0,51.1962,51.2048,51.1277,51.1448,62049.0
2020-08-20 11:30:00,59.69,59.74,59.67,59.7,59252.0,51.1362,51.1791,51.1191,51.1448,59252.0
2020-08-20 11:35:00,59.7,59.73,59.68,59.72,59537.0,51.1448,51.1705,51.1277,51.1619,59537.0
2020-08-20 11:40:00,59.72,59.75,59.7,59.74,68808.0,51.1619,51.1876,51.1448,51.1791,68808.0
2020-08-20 11:45:00,59.74,59.75,59.72,59.73,33908.0,51.1791,51.1876,51.1619,51.1705,33908.0
2020-08-20 11:50:00,59.73,59.74,59.7,59.7,57038.0,51.1705,51.1791,51.1448,51.1448,57038.0
2020-08-20 11:55:00,59.69,59.71,59.66,59.67,53435.0,51.1362,51.1534,51.1105,51.1191,53435.0
2020-08-20 12:00:00,59.67,59.68,59.61,59.62,79475.0,51.1191,51.1277,51.0677,51.0763,79475.0
2020-08-20 12:05:00,59.61,59.61,59.54,59.54,53216.0,51.0677,51.0677,51.0077,51.0077,53216.0
2020-08-20 12:10:00,59.54,59.57,59.49,59.55,110394.0,51.0077,51.0334,50.9649,51.0163,110394.0
2020-08-20 12:15:00,59.55,59.62,59.54,59.61,62625.0,51.0163,51.0763,51.0077,51.0677,62625.0
2020-08-20 12:20:00,59.61,59.67,59.61,59.65,28214.0,51.0677,51.1191,51.0677,51.102,28214.0
2020-08-20 12:25:00,59.65,59.69,59.65,59.67,35602.0,51.102,51.1362,51.102,51.1191,35602.0
2020-08-20 12:30:00,59.67,59.68,59.59,59.59,22784.0,51.1191,51.1277,51.0506,51.0506,22784.0
2020-08-20 12:35:00,59.59,59.59,59.53,59.54,36719.0,51.0506,51.0506,50.9992,51.0077,36719.0
2020-08-20 12:40:00,59.54,59.54,59.47,59.47,50229.0,51.0077,51.0077,50.9478,50.9478,50229.0
2020-08-20 12:45:00,59.47,59.49,59.4,59.41,38693.0,50.9478,50.9649,50.8878,50.8964,38693.0
2020-08-20 12:50:00,59.41,59.43,59.37,59.38,47902.0,50.8964,50.9135,50.8621,50.8707,47902.0
2020-08-20 12:55:00,59.38,59.4,59.36,59.38,51918.0,50.8707,50.8878,50.8535,50.8707,51918.0
2020-08-20 13:00:00,59.38,59.39,59.29,59.29,110323.0,50.8707,50.8792,50.7936,50.7936,110323.0
2020-08-20 13:05:00,59.29,59.3,59.25,59.29,56063.0,50.7936,50.8021,50.7593,50.7936,56063.0
2020-08-20 13:10:00,59.29,59.31,59.26,59.26,53465.0,50.7936,50.8107,50.7679,50.7679,53465.0
2020-08-20 13:15:00,59.27,59.29,59.26,59.28,41910.0,50.7764,50.7936,50.7679,50.785,41910.0
2020-08-20 13:20:00,59.27,59.31,59.26,59.26,97242.0,50.7764,50.8107,50.7679,50.7679,97242.0
2020-08-20 13:25:00,59.26,59.26,59.21,59.22,121477.0,50.7679,50.7679,50.725,50.7336,121477.0
2020-08-20 13:30:00,59.22,59.24,59.2,59.21,116707.0,50.7336,50.7507,50.7165,50.725,116707.0
2020-08-20 13:35:00,59.22,59.24,59.16,59.24,81601.0,50.7336,50.7507,50.6822,50.7507,81601.0
2020-08-20 13:40:00,59.24,59.32,59.23,59.31,146418.0,50.7507,50.8193,50.7422,50.8107,146418.0
2020-08-20 13:45:00,59.31,59.42,59.3,59.4,95965.0,50.8107,50.9049,50.8021,50.8878,95965.0
2020-08-20 13:50:00,59.4,59.42,59.39,59.39,54006.0,50.8878,50.9049,50.8792,50.8792,54006.0
2020-08-20 13:55:00,59.4,59.42,59.34,59.37,85505.0,50.8878,50.9049,50.8364,50.8621,85505.0
2020-08-20 14:00:00,59.37,59.39,59.3,59.31,59549.0,50.8621,50.8792,50.8021,50.8107,59549.0
2020-08-20 14:05:00,59.31,59.32,59.26,59.28,65868.0,50.8107,50.8193,50.7679,50.785,65868.0
2020-08-20 14:10:00,59.27,59.31,59.24,59.3,60111.0,50.7764,50.8107,50.7507,50.8021,60111.0
2020-08-20 14:15:00,59.29,59.31,59.26,59.26,108389.0,50.7936,50.8107,50.7679,50.7679,108389.0
2020-08-20 14:20:00,59.27,59.36,59.24,59.35,202141.0,50.7764,50.8535,50.7507,50.845,202141.0
2020-08-20 14:25:00,59.35,59.36,59.31,59.32,144757.0,50.845,50.8535,50.8107,50.8193,144757.0
2020-08-20 14:30:00,59.32,59.36,59.32,59.35,145033.0,50.8193,50.8535,50.8193,50.845,145033.0
2020-08-20 14:35:00,59.36,59.36,59.32,59.33,126136.0,50.8535,50.8535,50.8193,50.8278,126136.0
2020-08-20 14:40:00,59.33,59.37,59.32,59.33,110233.0,50.8278,50.8621,50.8193,50.8278,110233.0
2020-08-20 14:45:00,59.32,59.37,59.31,59.36,114964.0,50.8193,50.8621,50.8107,50.8535,114964.0
2020-08-20 14:50:00,59.36,59.41,59.34,59.4,121095.0,50.8535,50.8964,50.8364,50.8878,121095.0
2020-08-20 14:55:00,59.39,59.43,59.38,59.42,154795.0,50.8792,50.9135,50.8707,50.9049,154795.0
2020-08-20 15:00:00,59.41,59.46,59.41,59.43,139580.0,50.8964,50.9392,50.8964,50.9135,139580.0
2020-08-20 15:05:00,59.43,59.48,59.42,59.46,218359.0,50.9135,50.9563,50.9049,50.9392,218359.0
2020-08-20 15:10:00,59.46,59.46,59.39,59.39,95147.0,50.9392,50.9392,50.8792,50.8792,95147.0
2020-08-20 15:15:00,59.39,59.4,59.34,59.34,167528.0,50.8792,50.8878,50.8364,50.8364,167528.0
2020-08-20 15:20:00,59.35,59.37,59.3,59.3,150720.0,50.845,50.8621,50.8021,50.8021,150720.0
2020-08-20 15:25:00,59.3,59.32,59.28,59.3,163595.0,50.8021,50.8193,50.785,50.8021,163595.0
2020-08-20 15:30:00,59.3,59.34,59.28,59.32,254020.0,50.8021,50.8364,50.785,50.8193,254020.0
2020-08-20 15:35:00,59.32,59.33,59.26,59.28,195602.0,50.8193,50.8278,50.7679,50.785,195602.0
2020-08-20 15:40:00,59.28,59.36,59.25,59.35,264313.0,50.785,50.8535,50.7593,50.845,264313.0
2020-08-20 15:45:00,59.35,59.39,59.33,59.33,701022.0,50.845,50.8792,50.8278,50.8278,701022.0
2020-08-20 15:50:00,59.32,59.37,59.29,59.33,979810.0,50.8193,50.8621,50.7936,50.8278,979810.0
2020-08-20 15:55:00,59.33,59.4,59.3,59.32,1357063.0,50.8278,50.8878,50.8021,50.8193,1357063.0
2020-08-21 09:30:00,59.39,59.44,59.13,59.19,324277.0,50.8792,50.9221,50.6565,50.7079,324277.0
2020-08-21 09:35:00,59.18,59.31,59.12,59.2,133115.0,50.6993,50.8107,50.6479,50.7165,133115.0
2020-08-21 09:40:00,59.21,59.35,59.2,59.26,68837.0,50.725,50.845,50.7165,50.7679,68837.0
2020-08-21 09:45:00,59.27,59.32,59.21,59.3,132694.0,50.7764,50.8193,50.725,50.8021,132694.0
2020-08-21 09:50:00,59.31,59.37,59.24,59.33,188462.0,50.8107,50.8621,50.7507,50.8278,188462.0
2020-08-21 09:55:00,59.33,59.33,59.22,59.24,136382.0,50.8278,50.8278,50.7336,50.7507,136382.0
2020-08-21 10:00:00,59.25,59.41,59.25,59.35,94042.0,50.7593,50.8964,50.7593,50.845,94042.0
2020-08-21 10:05:00,59.35,59.38,59.32,59.34,76048.0,50.845,50.8707,50.8193,50.8364,76048.0
2020-08-21 10:10:00,59.33,59.34,59.06,59.07,162521.0,50.8278,50.8364,50.5965,50.6051,162521.0
2020-08-21 10:15:00,59.08,59.08,58.92,58.93,122096.0,50.6137,50.6137,50.4766,50.4851,122096.0
2020-08-21 10:20:00,58.92,58.97,58.88,58.96,97607.0,50.4766,50.5194,50.4423,50.5108,97607.0
2020-08-21 10:25:00,58.96,58.96,58.88,58.93,368400.0,50.5108,50.5108,50.4423,50.4851,368400.0
2020-08-21 10:30:00,58.93,59.0,58.9,58.91,71376.0,50.4851,50.5451,50.4594,50.468,71376.0
2020-08-21 10:35:00,58.91,58.99,58.91,58.95,43189.0,50.468,50.5365,50.468,50.5023,43189.0
2020-08-21 10:40:00,58.95,59.0,58.91,58.97,81964.0,50.5023,50.5451,50.468,50.5194,81964.0
2020-08-21 10:45:00,58.97,58.97,58.9,58.92,64344.0,50.5194,50.5194,50.4594,50.4766,64344.0
2020-08-21 10:50:00,58.91,58.93,58.89,58.92,49719.0,50.468,50.4851,50.4509,50.4766,49719.0
2020-08-21 10:55:00,58.91,58.97,58.84,58.88,124467.0,50.468,50.5194,50.408,50.4423,124467.0
2020-08-21 11:00:00,58.88,58.88,58.82,58.88,70753.0,50.4423,50.4423,50.3909,50.4423,70753.0
2020-08-21 11:05:00,58.88,58.98,58.87,58.98,65497.0,50.4423,50.528,50.4337,50.528,65497.0
2020-08-21 11:10:00,58.98,59.07,58.97,59.05,46953.0,50.528,50.6051,50.5194,50.588,46953.0
2020-08-21 11:15:00,59.05,59.09,58.99,59.09,32387.0,50.588,50.6222,50.5365,50.6222,32387.0
2020-08-21 11:20:00,59.09,59.12,59.02,59.02,54461.0,50.6222,50.6479,50.5622,50.5622,54461.0
2020-08-21 11:25:00,59.02,59.06,58.98,59.01,47529.0,50.5622,50.5965,50.528,50.5537,47529.0
2020-08-21 11:30:00,59.02,59.09,59.01,59.06,77234.0,50.5622,50.6222,50.5537,50.5965,77234.0
2020-08-21 11:35:00,59.06,59.22,59.06,59.22,110184.0,50.5965,50.7336,50.5965,50.7336,110184.0
2020-08-21 11:40:00,59.21,59.25,59.18,59.23,57980.0,50.725,50.7593,50.6993,50.7422,57980.0
2020-08-21 11:45:00,59.23,59.28,59.2,59.23,117309.0,50.7422,50.785,50.7165,50.7422,117309.0
2020-08-21 11:50:00,59.23,59.27,59.23,59.24,63696.0,50.7422,50.7764,50.7422,50.7507,63696.0
2020-08-21 11:55:00,59.25,59.29,59.22,59.24,95188.0,50.7593,50.7936,50.7336,50.7507,95188.0
2020-08-21 12:00:00,59.25,59.27,59.17,59.19,76579.0,50.7593,50.7764,50.6908,50.7079,76579.0
2020-08-21 12:05:00,59.19,59.27,59.18,59.26,95786.0,50.7079,50.7764,50.6993,50.7679,95786.0
2020-08-21 12:10:00,59.26,59.32,59.25,59.32,39538.0,50.7679,50.8193,50.7593,50.8193,39538.0
2020-08-21 12:15:00,59.31,59.34,59.29,59.33,47883.0,50.8107,50.8364,50.7936,50.8278,47883.0
2020-08-21 12:20:00,59.32,59.33,59.29,59.31,51391.0,50.8193,50.8278,50.7936,50.8107,51391.0
2020-08-21 12:25:00,59.31,59.34,59.29,59.31,40772.0,50.8107,50.8364,50.7936,50.8107,40772.0
2020-08-21 12:30:00,59.31,59.34,59.29,59.3,37536.0,50.8107,50.8364,50.7936,50.8021,37536.0
2020-08-21 12:35:00,59.3,59.3,59.26,59.28,61808.0,50.8021,50.8021,50.7679,50.785,61808.0
2020-08-21 12:40:00,59.28,59.28,59.21,59.23,35115.0,50.785,50.785,50.725,50.7422,35115.0
2020-08-21 12:45:00,59.23,59.24,59.16,59.17,85168.0,50.7422,50.7507,50.6822,50.6908,85168.0
2020-08-21 12:50:00,59.16,59.16,59.12,59.13,176475.0,50.6822,50.6822,50.6479,50.6565,176475.0
2020-08-21 12:55:00,59.13,59.17,59.12,59.15,248140.0,50.6565,50.6908,50.6479,50.6736,248140.0
2020-08-21 13:00:00,59.15,59.25,59.15,59.25,89558.0,50.6736,50.7593,50.6736,50.7593,89558.0
2020-08-21 13:05:00,59.25,59.3,59.24,59.3,53849.0,50.7593,50.8021,50.7507,50.8021,53849.0
2020-08-21 13:10:00,59.3,59.31,59.28,59.29,103486.0,50.8021,50.8107,50.785,50.7936,103486.0
2020-08-21 13:15:00,59.29,59.31,59.27,59.3,41559.0,50.7936,50.8107,50.7764,50.8021,41559.0
2020-08-21 13:20:00,59.3,59.31,59.26,59.3,52192.0,50.8021,50.8107,50.7679,50.8021,52192.0
2020-08-21 13:25:00,59.29,59.3,59.25,59.27,85717.0,50.7936,50.8021,50.7593,50.7764,85717.0
2020-08-21 13:30:00,59.27,59.33,59.26,59.3,51666.0,50.7764,50.8278,50.7679,50.8021,51666.0
2020-08-21 13:35:00,59.31,59.34,59.28,59.33,67616.0,50.8107,50.8364,50.785,50.8278,67616.0
2020-08-21 13:40:00,59.32,59.35,59.31,59.32,81509.0,50.8193,50.845,50.8107,50.8193,81509.0
2020-08-21 13:45:00,59.32,59.37,59.31,59.35,78582.0,50.8193,50.8621,50.8107,50.845,78582.0
2020-08-21 13:50:00,59.35,59.43,59.34,59.43,91817.0,50.845,50.9135,50.8364,50.9135,91817.0
2020-08-21 13:55:00,59.42,59.45,59.4,59.42,159419.0,50.9049,50.9306,50.8878,50.9049,159419.0
2020-08-21 14:00:00,59.42,59.42,59.35,59.37,45072.0,50.9049,50.9049,50.845,50.8621,45072.0
2020-08-21 14:05:00,59.38,59.4,59.35,59.37,43292.0,50.8707,50.8878,50.845,50.8621,43292.0
2020-08-21 14:10:00,59.37,59.39,59.34,59.34,41685.0,50.8621,50.8792,50.8364,50.8364,41685.0
2020-08-21 14:15:00,59.35,59.35,59.26,59.27,87268.0,50.845,50.845,50.7679,50.7764,87268.0
2020-08-21 14:20:00,59.27,59.31,59.27,59.28,24729.0,50.7764,50.8107,50.7764,50.785,24729.0
2020-08-21 14:25:00,59.28,59.35,59.27,59.35,28781.0,50.785,50.845,50.7764,50.845,28781.0
2020-08-21 14:30:00,59.35,59.44,59.35,59.43,27369.0,50.845,50.9221,50.845,50.9135,27369.0
2020-08-21 14:35:00,59.43,59.45,59.41,59.45,64281.0,50.9135,50.9306,50.8964,50.9306,64281.0
2020-08-21 14:40:00,59.44,59.46,59.4,59.43,49190.0,50.9221,50.9392,50.8878,50.9135,49190.0
2020-08-21 14:45:00,59.43,59.43,59.36,59.37,167571.0,50.9135,50.9135,50.8535,50.8621,167571.0
2020-08-21 14:50:00,59.38,59.42,59.37,59.39,60239.0,50.8707,50.9049,50.8621,50.8792,60239.0
2020-08-21 14:55:00,59.38,59.41,59.34,59.39,66142.0,50.8707,50.8964,50.8364,50.8792,66142.0
2020-08-21 15:00:00,59.38,59.44,59.37,59.44,82835.0,50.8707,50.9221,50.8621,50.9221,82835.0
2020-08-21 15:05:00,59.44,59.5,59.44,59.46,124370.0,50.9221,50.9735,50.9221,50.9392,124370.0
2020-08-21 15:10:00,59.47,59.5,59.42,59.5,83176.0,50.9478,50.9735,50.9049,50.9735,83176.0
2020-08-21 15:15:00,59.5,59.53,59.47,59.48,105909.0,50.9735,50.9992,50.9478,50.9563,105909.0
2020-08-21 15:20:00,59.48,59.49,59.44,59.47,102023.0,50.9563,50.9649,50.9221,50.9478,102023.0
2020-08-21 15:25:00,59.47,59.5,59.41,59.45,169933.0,50.9478,50.9735,50.8964,50.9306,169933.0
2020-08-21 15:30:00,59.45,59.48,59.41,59.47,212081.0,50.9306,50.9563,50.8964,50.9478,212081.0
2020-08-21 15:35:00,59.48,59.51,59.4,59.44,223605.0,50.9563,50.982,50.8878,50.9221,223605.0
2020-08-21 15:40:00,59.44,59.47,59.42,59.43,232432.0,50.9221,50.9478,50.9049,50.9135,232432.0
2020-08-21 15:45:00,59.44,59.46,59.42,59.43,260111.0,50.9221,50.9392,50.9049,50.9135,260111.0
2020-08-21 15:50:00,59.42,59.48,59.42,59.46,405747.0,50.9049,50.9563,50.9049,50.9392,405747.0
2020-08-21 15:55:00,59.45,59.46,59.38,59.41,802471.0,50.9306,50.9392,50.8707,50.8964,802471.0
2020-08-24 09:30:00,59.59,59.59,59.28,59.32,256287.0,51.0506,51.0506,50.785,50.8193,256287.0
2020-08-24 09:35:00,59.3,59.46,59.27,59.3,133670.0,50.8021,50.9392,50.7764,50.8021,133670.0
2020-08-24 09:40:00,59.29,59.3,59.2,59.25,67430.0,50.7936,50.8021,50.7165,50.7593,67430.0
2020-08-24 09:45:00,59.26,59.32,59.2,59.23,86996.0,50.7679,50.8193,50.7165,50.7422,86996.0
2020-08-24 09:50:00,59.22,59.41,59.2,59.41,88295.0,50.7336,50.8964,50.7165,50.8964,88295.0
2020-08-24 09:55:00,59.41,59.42,59.26,59.27,68516.0,50.8964,50.9049,50.7679,50.7764,68516.0
2020-08-24 10:00:00,59.27,59.36,59.26,59.36,76278.0,50.7764,50.8535,50.7679,50.8535,76278.0
2020-08-24 10:05:00,59.36,59.37,59.3,59.31,77613.0,50.8535,50.8621,50.8021,50.8107,77613.0
2020-08-24 10:10:00,59.32,59.34,59.18,59.19,85342.0,50.8193,50.8364,50.6993,50.7079,85342.0
2020-08-24 10:15:00,59.17,59.2,59.07,59.11,100302.0,50.6908,50.7165,50.6051,50.6394,100302.0
2020-08-24 10:20:00,59.1,59.13,59.04,59.05,86543.0,50.6308,50.6565,50.5794,50.588,86543.0
2020-08-24 10:25:00,59.06,59.16,59.04,59.13,102782.0,50.5965,50.6822,50.5794,50.6565,102782.0
2020-08-24 10:30:00,59.13,59.23,59.12,59.22,74909.0,50.6565,50.7422,50.6479,50.7336,74909.0
2020-08-24 10:35:00,59.21,59.24,59.09,59.09,60193.0,50.725,50.7507,50.6222,50.6222,60193.0
2020-08-24 10:40:00,59.1,59.18,59.09,59.17,83442.0,50.6308,50.6993,50.6222,50.6908,83442.0
2020-08-24 10:45:00,59.17,59.31,59.17,59.3,63952.0,50.6908,50.8107,50.6908,50.8021,63952.0
2020-08-24 10:50:00,59.31,59.52,59.31,59.52,196609.0,50.8107,50.9906,50.8107,50.9906,196609.0
2020-08-24 10:55:00,59.52,59.52,59.44,59.49,197395.0,50.9906,50.9906,50.9221,50.9649,197395.0
2020-08-24 11:00:00,59.49,59.51,59.42,59.45,70103.0,50.9649,50.982,50.9049,50.9306,70103.0
2020-08-24 11:05:00,59.45,59.5,59.42,59.44,50249.0,50.9306,50.9735,50.9049,50.9221,50249.0
2020-08-24 11:10:00,59.44,59.48,59.4,59.47,27986.0,50.9221,50.9563,50.8878,50.9478,27986.0
2020-08-24 11:15:00,59.47,59.48,59.45,59.47,59391.0,50.9478,50.9563,50.9306,50.9478,59391.0
2020-08-24 11:20:00,59.47,59.5,59.46,59.49,26915.0,50.9478,50.9735,50.9392,50.9649,26915.0
2020-08-24 11:25:00,59.48,59.56,59.48,59.53,97552.0,50.9563,51.0249,50.9563,50.9992,97552.0
2020-08-24 11:30:00,59.53,59.58,59.47,59.57,78235.0,50.9992,51.042,50.9478,51.0334,78235.0
2020-08-24 11:35:00,59.57,59.57,59.47,59.48,68889.0,51.0334,51.0334,50.9478,50.9563,68889.0
2020-08-24 11:40:00,59.48,59.48,59.36,59.36,72339.0,50.9563,50.9563,50.8535,50.8535,72339.0
2020-08-24 11:45:00,59.36,59.36,59.3,59.34,58077.0,50.8535,50.8535,50.8021,50.8364,58077.0
2020-08-24 11:50:00,59.34,59.48,59.32,59.4,67455.0,50.8364,50.9563,50.8193,50.8878,67455.0
2020-08-24 11:55:00,59.39,59.45,59.31,59.33,30443.0,50.8792,50.9306,50.8107,50.8278,30443.0
2020-08-24 12:00:00,59.33,59.41,59.3,59.4,28289.0,50.8278,50.8964,50.8021,50.8878,28289.0
2020-08-24 12:05:00,59.39,59.4,59.34,59.38,23759.0,50.8792,50.8878,50.8364,50.8707,23759.0
2020-08-24 12:10:00,59.38,59.42,59.35,59.41,46227.0,50.8707,50.9049,50.845,50.8964,46227.0
2020-08-24 12:15:00,59.41,59.41,59.33,59.38,21354.0,50.8964,50.8964,50.8278,50.8707,21354.0
2020-08-24 12:20:00,59.38,59.43,59.37,59.43,27167.0,50.8707,50.9135,50.8621,50.9135,27167.0
2020-08-24 12:25:00,59.43,59.49,59.42,59.49,31006.0,50.9135,50.9649,50.9049,50.9649,31006.0
2020-08-24 12:30:00,59.49,59.53,59.49,59.51,54067.0,50.9649,50.9992,50.9649,50.982,54067.0
2020-08-24 12:35:00,59.51,59.57,59.51,59.55,34347.0,50.982,51.0334,50.982,51.0163,34347.0
2020-08-24 12:40:00,59.55,59.56,59.52,59.53,43810.0,51.0163,51.0249,50.9906,50.9992,43810.0
2020-08-24 12:45:00,59.54,59.57,59.49,59.52,33046.0,51.0077,51.0334,50.9649,50.9906,33046.0
2020-08-24 12:50:00,59.52,59.59,59.5,59.59,55698.0,50.9906,51.0506,50.9735,51.0506,55698.0
2020-08-24 12:55:00,59.59,59.61,59.55,59.55,112691.0,51.0506,51.0677,51.0163,51.0163,112691.0
2020-08-24 13:00:00,59.55,59.58,59.52,59.55,46383.0,51.0163,51.042,50.9906,51.0163,46383.0
2020-08-24 13:05:00,59.55,59.57,59.53,59.56,19419.0,51.0163,51.0334,50.9992,51.0249,19419.0
2020-08-24 13:10:00,59.57,59.57,59.52,59.55,57034.0,51.0334,51.0334,50.9906,51.0163,57034.0
2020-08-24 13:15:00,59.55,59.61,59.54,59.61,58140.0,51.0163,51.0677,51.0077,51.0677,58140.0
2020-08-24 13:20:00,59.61,59.65,59.59,59.65,62391.0,51.0677,51.102,51.0506,51.102,62391.0
2020-08-24 13:25:00,59.66,59.66,59.62,59.64,74246.0,51.1105,51.1105,51.0763,51.0934,74246.0
2020-08-24 13:30:00,59.64,59.72,59.64,59.71,57022.0,51.0934,51.1619,51.0934,51.1534,57022.0
2020-08-24 13:35:00,59.71,59.76,59.7,59.74,22126.0,51.1534,51.1962,51.1448,51.1791,22126.0
2020-08-24 13:40:00,59.74,59.77,59.72,59.75,171215.0,51.1791,51.2048,51.1619,51.1876,171215.0
2020-08-24 13:45:00,59.76,59.81,59.73,59.81,106498.0,51.1962,51.239,51.1705,51.239,106498.0
2020-08-24 13:50:00,59.81,59.81,59.76,59.78,38960.0,51.239,51.239,51.1962,51.2133,38960.0
2020-08-24 13:55:00,59.79,59.83,59.78,59.82,77016.0,51.2219,51.2562,51.2133,51.2476,77016.0
2020-08-24 14:00:00,59.82,59.86,59.79,59.85,56424.0,51.2476,51.2819,51.2219,51.2733,56424.0
2020-08-24 14:05:00,59.84,59.85,59.81,59.84,56064.0,51.2647,51.2733,51.239,51.2647,56064.0
2020-08-24 14:10:00,59.84,59.87,59.81,59.83,38529.0,51.2647,51.2904,51.239,51.2562,38529.0
2020-08-24 14:15:00,59.83,59.86,59.82,59.82,54415.0,51.2562,51.2819,51.2476,51.2476,54415.0
2020-08-24 14:20:00,59.83,59.85,59.82,59.83,35526.0,51.2562,51.2733,51.2476,51.2562,35526.0
2020-08-24 14:25:00,59.83,59.9,59.82,59.89,34906.0,51.2562,51.3161,51.2476,51.3076,34906.0
2020-08-24 14:30:00,59.88,59.94,59.88,59.93,57713.0,51.299,51.3504,51.299,51.3418,57713.0
2020-08-24 14:35:00,59.93,59.94,59.86,59.89,142256.0,51.3418,51.3504,51.2819,51.3076,142256.0
2020-08-24 14:40:00,59.89,59.89,59.85,59.87,27009.0,51.3076,51.3076,51.2733,51.2904,27009.0
2020-08-24 14:45:00,59.87,59.88,59.82,59.83,48675.0,51.2904,51.299,51.2476,51.2562,48675.0
2020-08-24 14:50:00,59.83,59.9,59.81,59.89,41728.0,51.2562,51.3161,51.239,51.3076,41728.0
2020-08-24 14:55:00,59.88,59.89,59.82,59.86,50591.0,51.299,51.3076,51.2476,51.2819,50591.0
2020-08-24 15:00:00,59.85,59.89,59.84,59.85,42271.0,51.2733,51.3076,51.2647,51.2733,42271.0
2020-08-24 15:05:00,59.85,59.9,59.84,59.88,59271.0,51.2733,51.3161,51.2647,51.299,59271.0
2020-08-24 15:10:00,59.87,59.89,59.85,59.86,37974.0,51.2904,51.3076,51.2733,51.2819,37974.0
2020-08-24 15:15:00,59.86,59.86,59.8,59.81,73226.0,51.2819,51.2819,51.2305,51.239,73226.0
2020-08-24 15:20:00,59.82,59.87,59.81,59.85,112094.0,51.2476,51.2904,51.239,51.2733,112094.0
2020-08-24 15:25:00,59.86,59.87,59.83,59.85,90074.0,51.2819,51.2904,51.2562,51.2733,90074.0
2020-08-24 15:30:00,59.85,59.9,59.84,59.88,108131.0,51.2733,51.3161,51.2647,51.299,108131.0
2020-08-24 15:35:00,59.88,59.92,59.86,59.9,87045.0,51.299,51.3333,51.2819,51.3161,87045.0
2020-08-24 15:40:00,59.9,59.92,59.89,59.9,110851.0,51.3161,51.3333,51.3076,51.3161,110851.0
2020-08-24 15:45:00,59.91,59.95,59.84,59.9,175412.0,51.3247,51.359,51.2647,51.3161,175412.0
2020-08-24 15:50:00,59.91,59.92,59.85,59.86,356588.0,51.3247,51.3333,51.2733,51.2819,356588.0
2020-08-24 15:55:00,59.86,59.96,59.84,59.94,621423.0,51.2819,51.3675,51.2647,51.3504,621423.0
2020-08-25 09:30:00,60.07,60.07,59.66,59.83,377172.0,51.4618,51.4618,51.1105,51.2562,377172.0
2020-08-25 09:35:00,59.82,59.86,59.59,59.62,162787.0,51.2476,51.2819,51.0506,51.0763,162787.0
2020-08-25 09:40:00,59.62,59.79,59.6,59.77,169499.0,51.0763,51.2219,51.0591,51.2048,169499.0
2020-08-25 09:45:00,59.76,59.77,59.62,59.63,134977.0,51.1962,51.2048,51.0763,51.0848,134977.0
2020-08-25 09:50:00,59.62,59.69,59.57,59.69,74742.0,51.0763,51.1362,51.0334,51.1362,74742.0
2020-08-25 09:55:00,59.69,59.73,59.46,59.46,180897.0,51.1362,51.1705,50.9392,50.9392,180897.0
2020-08-25 10:00:00,59.46,59.48,59.39,59.43,234173.0,50.9392,50.9563,50.8792,50.9135,234173.0
2020-08-25 10:05:00,59.43,59.46,59.34,59.36,206039.0,50.9135,50.9392,50.8364,50.8535,206039.0
2020-08-25 10:10:00,59.36,59.41,59.33,59.37,174791.0,50.8535,50.8964,50.8278,50.8621,174791.0
2020-08-25 10:15:00,59.36,59.44,59.35,59.39,125375.0,50.8535,50.9221,50.845,50.8792,125375.0
2020-08-25 10:20:00,59.38,59.5,59.38,59.43,135531.0,50.8707,50.9735,50.8707,50.9135,135531.0
2020-08-25 10:25:00,59.43,59.5,59.39,59.45,84671.0,50.9135,50.9735,50.8792,50.9306,84671.0
2020-08-25 10:30:00,59.44,59.47,59.39,59.39,102001.0,50.9221,50.9478,50.8792,50.8792,102001.0
2020-08-25 10:35:00,59.39,59.46,59.37,59.46,68668.0,50.8792,50.9392,50.8621,50.9392,68668.0
2020-08-25 10:40:00,59.45,59.47,59.41,59.47,113565.0,50.9306,50.9478,50.8964,50.9478,113565.0
2020-08-25 10:45:00,59.47,59.5,59.37,59.38,116128.0,50.9478,50.9735,50.8621,50.8707,116128.0
2020-08-25 10:50:00,59.39,59.4,59.32,59.33,101497.0,50.8792,50.8878,50.8193,50.8278,101497.0
2020-08-25 10:55:00,59.33,59.35,59.26,59.26,104227.0,50.8278,50.845,50.7679,50.7679,104227.0
2020-08-25 11:00:00,59.25,59.34,59.24,59.34,183676.0,50.7593,50.8364,50.7507,50.8364,183676.0
2020-08-25 11:05:00,59.33,59.34,59.26,59.27,101201.0,50.8278,50.8364,50.7679,50.7764,101201.0
2020-08-25 11:10:00,59.27,59.36,59.25,59.34,115622.0,50.7764,50.8535,50.7593,50.8364,115622.0
2020-08-25 11:15:00,59.33,59.33,59.19,59.2,79798.0,50.8278,50.8278,50.7079,50.7165,79798.0
2020-08-25 11:20:00,59.2,59.29,59.17,59.29,84894.0,50.7165,50.7936,50.6908,50.7936,84894.0
2020-08-25 11:25:00,59.29,59.4,59.29,59.38,103339.0,50.7936,50.8878,50.7936,50.8707,103339.0
2020-08-25 11:30:00,59.39,59.43,59.38,59.39,115203.0,50.8792,50.9135,50.8707,50.8792,115203.0
2020-08-25 11:35:00,59.39,59.4,59.32,59.37,146473.0,50.8792,50.8878,50.8193,50.8621,146473.0
2020-08-25 11:40:00,59.37,59.45,59.35,59.4,72465.0,50.8621,50.9306,50.845,50.8878,72465.0
2020-08-25 11:45:00,59.4,59.42,59.36,59.36,49114.0,50.8878,50.9049,50.8535,50.8535,49114.0
2020-08-25 11:50:00,59.36,59.41,59.35,59.38,78315.0,50.8535,50.8964,50.845,50.8707,78315.0
2020-08-25 11:55:00,59.38,59.4,59.36,59.38,44657.0,50.8707,50.8878,50.8535,50.8707,44657.0
2020-08-25 12:00:00,59.39,59.39,59.33,59.35,53370.0,50.8792,50.8792,50.8278,50.845,53370.0
2020-08-25 12:05:00,59.34,59.42,59.34,59.41,66782.0,50.8364,50.9049,50.8364,50.8964,66782.0
2020-08-25 12:10:00,59.4,59.4,59.35,59.37,122983.0,50.8878,50.8878,50.845,50.8621,122983.0
2020-08-25 12:15:00,59.37,59.44,59.37,59.43,77554.0,50.8621,50.9221,50.8621,50.9135,77554.0
2020-08-25 12:20:00,59.42,59.43,59.39,59.42,40389.0,50.9049,50.9135,50.8792,50.9049,40389.0
2020-08-25 12:25:00,59.41,59.42,59.39,59.4,48146.0,50.8964,50.9049,50.8792,50.8878,48146.0
2020-08-25 12:30:00,59.4,59.41,59.31,59.32,105759.0,50.8878,50.8964,50.8107,50.8193,105759.0
2020-08-25 12:35:00,59.34,59.42,59.32,59.41,99014.0,50.8364,50.9049,50.8193,50.8964,99014.0
2020-08-25 12:40:00,59.41,59.43,59.39,59.42,62737.0,50.8964,50.9135,50.8792,50.9049,62737.0
2020-08-25 12:45:00,59.42,59.42,59.37,59.39,36281.0,50.9049,50.9049,50.8621,50.8792,36281.0
2020-08-25 12:50:00,59.38,59.39,59.34,59.37,46086.0,50.8707,50.8792,50.8364,50.8621,46086.0
2020-08-25 12:55:00,59.36,59.38,59.32,59.33,38040.0,50.8535,50.8707,50.8193,50.8278,38040.0
2020-08-25 13:00:00,59.33,59.35,59.28,59.29,64803.0,50.8278,50.845,50.785,50.7936,64803.0
2020-08-25 13:05:00,59.29,59.34,59.28,59.33,34296.0,50.7936,50.8364,50.785,50.8278,34296.0
2020-08-25 13:10:00,59.33,59.35,59.3,59.35,37721.0,50.8278,50.845,50.8021,50.845,37721.0
2020-08-25 13:15:00,59.35,59.42,59.34,59.39,38016.0,50.845,50.9049,50.8364,50.8792,38016.0
2020-08-25 13:20:00,59.38,59.39,59.33,59.34,45211.0,50.8707,50.8792,50.8278,50.8364,45211.0
2020-08-25 13:25:00,59.34,59.36,59.33,59.36,34831.0,50.8364,50.8535,50.8278,50.8535,34831.0
2020-08-25 13:30:00,59.37,59.39,59.36,59.37,55178.0,50.8621,50.8792,50.8535,50.8621,55178.0
2020-08-25 13:35:00,59.37,59.37,59.3,59.31,42771.0,50.8621,50.8621,50.8021,50.8107,42771.0
2020-08-25 13:40:00,59.31,59.36,59.29,59.34,49308.0,50.8107,50.8535,50.7936,50.8364,49308.0
2020-08-25 13:45:00,59.34,59.36,59.31,59.32,67759.0,50.8364,50.8535,50.8107,50.8193,67759.0
2020-08-25 13:50:00,59.32,59.33,59.27,59.28,72035.0,50.8193,50.8278,50.7764,50.785,72035.0
2020-08-25 13:55:00,59.27,59.33,59.27,59.32,67643.0,50.7764,50.8278,50.7764,50.8193,67643.0
2020-08-25 14:00:00,59.31,59.35,59.3,59.35,73660.0,50.8107,50.845,50.8021,50.845,73660.0
2020-08-25 14:05:00,59.34,59.38,59.33,59.33,84268.0,50.8364,50.8707,50.8278,50.8278,84268.0
2020-08-25 14:10:00,59.34,59.36,59.32,59.33,135045.0,50.8364,50.8535,50.8193,50.8278,135045.0
2020-08-25 14:15:00,59.33,59.36,59.3,59.36,144524.0,50.8278,50.8535,50.8021,50.8535,144524.0
2020-08-25 14:20:00,59.36,59.38,59.35,59.36,36270.0,50.8535,50.8707,50.845,50.8535,36270.0
2020-08-25 14:25:00,59.35,59.36,59.31,59.33,33654.0,50.845,50.8535,50.8107,50.8278,33654.0
2020-08-25 14:30:00,59.34,59.36,59.33,59.35,48742.0,50.8364,50.8535,50.8278,50.845,48742.0
2020-08-25 14:35:00,59.35,59.39,59.34,59.38,101972.0,50.845,50.8792,50.8364,50.8707,101972.0
2020-08-25 14:40:00,59.38,59.44,59.37,59.41,96193.0,50.8707,50.9221,50.8621,50.8964,96193.0
2020-08-25 14:45:00,59.41,59.43,59.39,59.4,54143.0,50.8964,50.9135,50.8792,50.8878,54143.0
2020-08-25 14:50:00,59.4,59.44,59.38,59.43,66187.0,50.8878,50.9221,50.8707,50.9135,66187.0
2020-08-25 14:55:00,59.44,59.44,59.37,59.4,68979.0,50.9221,50.9221,50.8621,50.8878,68979.0
2020-08-25 15:00:00,59.4,59.4,59.33,59.36,51905.0,50.8878,50.8878,50.8278,50.8535,51905.0
2020-08-25 15:05:00,59.36,59.42,59.35,59.41,39223.0,50.8535,50.9049,50.845,50.8964,39223.0
2020-08-25 15:10:00,59.41,59.42,59.36,59.39,96615.0,50.8964,50.9049,50.8535,50.8792,96615.0
2020-08-25 15:15:00,59.4,59.4,59.35,59.39,115290.0,50.8878,50.8878,50.845,50.8792,115290.0
2020-08-25 15:20:00,59.39,59.41,59.37,59.39,155610.0,50.8792,50.8964,50.8621,50.8792,155610.0
2020-08-25 15:25:00,59.39,59.43,59.38,59.42,160197.0,50.8792,50.9135,50.8707,50.9049,160197.0
2020-08-25 15:30:00,59.41,59.46,59.4,59.42,175669.0,50.8964,50.9392,50.8878,50.9049,175669.0
2020-08-25 15:35:00,59.43,59.46,59.4,59.44,113927.0,50.9135,50.9392,50.8878,50.9221,113927.0
2020-08-25 15:40:00,59.44,59.49,59.41,59.48,133650.0,50.9221,50.9649,50.8964,50.9563,133650.0
2020-08-25 15:45:00,59.48,59.51,59.46,59.48,176714.0,50.9563,50.982,50.9392,50.9563,176714.0
2020-08-25 15:50:00,59.48,59.48,59.42,59.46,380252.0,50.9563,50.9563,50.9049,50.9392,380252.0
2020-08-25 15:55:00,59.46,59.46,59.36,59.4,1573963.0,50.9392,50.9392,50.8535,50.8878,1573963.0
2020-08-26 09:30:00,59.16,59.2,58.63,58.65,667174.0,50.6822,50.7165,50.2281,50.2453,667174.0
2020-08-26 09:35:00,58.65,58.72,58.49,58.64,223613.0,50.2453,50.3052,50.1082,50.2367,223613.0
2020-08-26 09:40:00,58.64,58.85,58.64,58.79,150885.0,50.2367,50.4166,50.2367,50.3652,150885.0
2020-08-26 09:45:00,58.8,58.98,58.78,58.98,133036.0,50.3738,50.528,50.3566,50.528,133036.0
2020-08-26 09:50:00,58.98,59.11,58.97,59.08,110277.0,50.528,50.6394,50.5194,50.6137,110277.0
2020-08-26 09:55:00,59.07,59.07,58.96,58.99,59588.0,50.6051,50.6051,50.5108,50.5365,59588.0
2020-08-26 10:00:00,58.99,59.05,58.94,59.02,87089.0,50.5365,50.588,50.4937,50.5622,87089.0
2020-08-26 10:05:00,59.01,59.02,58.85,58.89,105715.0,50.5537,50.5622,50.4166,50.4509,105715.0
2020-08-26 10:10:00,58.9,58.91,58.8,58.82,53879.0,50.4594,50.468,50.3738,50.3909,53879.0
2020-08-26 10:15:00,58.82,58.85,58.76,58.82,177303.0,50.3909,50.4166,50.3395,50.3909,177303.0
2020-08-26 10:20:00,58.82,58.95,58.81,58.92,154089.0,50.3909,50.5023,50.3823,50.4766,154089.0
2020-08-26 10:25:00,58.92,58.92,58.84,58.87,83986.0,50.4766,50.4766,50.408,50.4337,83986.0
2020-08-26 10:30:00,58.86,58.91,58.84,58.91,154444.0,50.4252,50.468,50.408,50.468,154444.0
2020-08-26 10:35:00,58.91,58.97,58.89,58.95,101502.0,50.468,50.5194,50.4509,50.5023,101502.0
2020-08-26 10:40:00,58.94,58.94,58.81,58.82,86221.0,50.4937,50.4937,50.3823,50.3909,86221.0
2020-08-26 10:45:00,58.82,58.84,58.76,58.77,132459.0,50.3909,50.408,50.3395,50.3481,132459.0
2020-08-26 10:50:00,58.76,58.76,58.69,58.7,127523.0,50.3395,50.3395,50.2795,50.2881,127523.0
2020-08-26 10:55:00,58.7,58.72,58.63,58.65,114636.0,50.2881,50.3052,50.2281,50.2453,114636.0
2020-08-26 11:00:00,58.65,58.65,58.53,58.56,137494.0,50.2453,50.2453,50.1425,50.1682,137494.0
2020-08-26 11:05:00,58.56,58.72,58.55,58.71,120498.0,50.1682,50.3052,50.1596,50.2967,120498.0
2020-08-26 11:10:00,58.7,58.78,58.66,58.67,222293.0,50.2881,50.3566,50.2538,50.2624,222293.0
2020-08-26 11:15:00,58.67,58.67,58.58,58.61,120501.0,50.2624,50.2624,50.1853,50.211,120501.0
2020-08-26 11:20:00,58.62,58.62,58.57,58.58,61419.0,50.2196,50.2196,50.1767,50.1853,61419.0
2020-08-26 11:25:00,58.58,58.6,58.56,58.57,191029.0,50.1853,50.2024,50.1682,50.1767,191029.0
2020-08-26 11:30:00,58.57,58.57,58.5,58.52,198920.0,50.1767,50.1767,50.1168,50.1339,198920.0
2020-08-26 11:35:00,58.52,58.6,58.49,58.53,209541.0,50.1339,50.2024,50.1082,50.1425,209541.0
2020-08-26 11:40:00,58.54,58.56,58.5,58.52,103113.0,50.151,50.1682,50.1168,50.1339,103113.0
2020-08-26 11:45:00,58.51,58.6,58.51,58.6,79102.0,50.1253,50.2024,50.1253,50.2024,79102.0
2020-08-26 11:50:00,58.61,58.66,58.6,58.62,62502.0,50.211,50.2538,50.2024,50.2196,62502.0
2020-08-26 11:55:00,58.62,58.63,58.59,58.6,74055.0,50.2196,50.2281,50.1939,50.2024,74055.0
2020-08-26 12:00:00,58.6,58.68,58.6,58.65,83704.0,50.2024,50.271,50.2024,50.2453,83704.0
2020-08-26 12:05:00,58.66,58.73,58.66,58.69,78207.0,50.2538,50.3138,50.2538,50.2795,78207.0
2020-08-26 12:10:00,58.68,58.68,58.59,58.6,40991.0,50.271,50.271,50.1939,50.2024,40991.0
2020-08-26 12:15:00,58.61,58.62,58.57,58.61,161131.0,50.211,50.2196,50.1767,50.211,161131.0
2020-08-26 12:20:00,58.61,58.61,58.57,58.59,38485.0,50.211,50.211,50.1767,50.1939,38485.0
2020-08-26 12:25:00,58.59,58.63,58.57,58.6,47418.0,50.1939,50.2281,50.1767,50.2024,47418.0
2020-08-26 12:30:00,58.6,58.63,58.57,58.61,78511.0,50.2024,50.2281,50.1767,50.211,78511.0
2020-08-26 12:35:00,58.61,58.62,58.58,58.6,94189.0,50.211,50.2196,50.1853,50.2024,94189.0
2020-08-26 12:40:00,58.59,58.68,58.58,58.62,92268.0,50.1939,50.271,50.1853,50.2196,92268.0
2020-08-26 12:45:00,58.62,58.66,58.58,58.65,128044.0,50.2196,50.2538,50.1853,50.2453,128044.0
2020-08-26 12:50:00,58.65,58.71,58.64,58.71,89654.0,50.2453,50.2967,50.2367,50.2967,89654.0
2020-08-26 12:55:00,58.7,58.72,58.66,58.66,61552.0,50.2881,50.3052,50.2538,50.2538,61552.0
2020-08-26 13:00:00,58.67,58.72,58.62,58.68,65666.0,50.2624,50.3052,50.2196,50.271,65666.0
2020-08-26 13:05:00,58.69,58.7,58.67,58.68,37660.0,50.2795,50.2881,50.2624,50.271,37660.0
2020-08-26 13:10:00,58.69,58.69,58.65,58.66,37684.0,50.2795,50.2795,50.2453,50.2538,37684.0
2020-08-26 13:15:00,58.66,58.67,58.62,58.67,94169.0,50.2538,50.2624,50.2196,50.2624,94169.0
2020-08-26 13:20:00,58.67,58.68,58.6,58.61,73755.0,50.2624,50.271,50.2024,50.211,73755.0
2020-08-26 13:25:00,58.62,58.67,58.61,58.64,65152.0,50.2196,50.2624,50.211,50.2367,65152.0
2020-08-26 13:30:00,58.64,58.65,58.6,58.61,83545.0,50.2367,50.2453,50.2024,50.211,83545.0
2020-08-26 13:35:00,58.61,58.66,58.6,58.65,39051.0,50.211,50.2538,50.2024,50.2453,39051.0
2020-08-26 13:40:00,58.65,58.66,58.6,58.63,114122.0,50.2453,50.2538,50.2024,50.2281,114122.0
2020-08-26 13:45:00,58.63,58.63,58.58,58.6,58562.0,50.2281,50.2281,50.1853,50.2024,58562.0
2020-08-26 13:50:00,58.6,58.62,58.54,58.55,64296.0,50.2024,50.2196,50.151,50.1596,64296.0
2020-08-26 13:55:00,58.55,58.56,58.51,58.54,100787.0,50.1596,50.1682,50.1253,50.151,100787.0
2020-08-26 14:00:00,58.54,58.62,58.52,58.6,99211.0,50.151,50.2196,50.1339,50.2024,99211.0
2020-08-26 14:05:00,58.61,58.64,58.57,58.61,168907.0,50.211,50.2367,50.1767,50.211,168907.0
2020-08-26 14:10:00,58.62,58.65,58.59,58.65,54078.0,50.2196,50.2453,50.1939,50.2453,54078.0
2020-08-26 14:15:00,58.64,58.65,58.57,58.63,110199.0,50.2367,50.2453,50.1767,50.2281,110199.0
2020-08-26 14:20:00,58.62,58.67,58.61,58.66,54779.0,50.2196,50.2624,50.211,50.2538,54779.0
2020-08-26 14:25:00,58.67,58.68,58.65,58.68,52649.0,50.2624,50.271,50.2453,50.271,52649.0
2020-08-26 14:30:00,58.68,58.69,58.64,58.65,114263.0,50.271,50.2795,50.2367,50.2453,114263.0
2020-08-26 14:35:00,58.65,58.68,58.6,58.68,71909.0,50.2453,50.271,50.2024,50.271,71909.0
2020-08-26 14:40:00,58.67,58.73,58.67,58.7,109517.0,50.2624,50.3138,50.2624,50.2881,109517.0
2020-08-26 14:45:00,58.7,58.76,58.67,58.73,73257.0,50.2881,50.3395,50.2624,50.3138,73257.0
2020-08-26 14:50:00,58.73,58.83,58.72,58.77,101343.0,50.3138,50.3995,50.3052,50.3481,101343.0
2020-08-26 14:55:00,58.77,58.81,58.75,58.76,96239.0,50.3481,50.3823,50.3309,50.3395,96239.0
2020-08-26 15:00:00,58.76,58.76,58.7,58.73,149993.0,50.3395,50.3395,50.2881,50.3138,149993.0
2020-08-26 15:05:00,58.73,58.77,58.7,58.75,160511.0,50.3138,50.3481,50.2881,50.3309,160511.0
2020-08-26 15:10:00,58.75,58.82,58.74,58.76,52511.0,50.3309,50.3909,50.3224,50.3395,52511.0
2020-08-26 15:15:00,58.76,58.77,58.71,58.73,68769.0,50.3395,50.3481,50.2967,50.3138,68769.0
2020-08-26 15:20:00,58.73,58.83,58.73,58.79,74875.0,50.3138,50.3995,50.3138,50.3652,74875.0
2020-08-26 15:25:00,58.79,58.82,58.77,58.8,85988.0,50.3652,50.3909,50.3481,50.3738,85988.0
2020-08-26 15:30:00,58.8,58.82,58.74,58.75,138857.0,50.3738,50.3909,50.3224,50.3309,138857.0
2020-08-26 15:35:00,58.75,58.84,58.75,58.77,302303.0,50.3309,50.408,50.3309,50.3481,302303.0
2020-08-26 15:40:00,58.77,58.8,58.73,58.73,148139.0,50.3481,50.3738,50.3138,50.3138,148139.0
2020-08-26 15:45:00,58.73,58.75,58.68,58.68,294099.0,50.3138,50.3309,50.271,50.271,294099.0
2020-08-26 15:50:00,58.69,58.72,58.61,58.66,491708.0,50.2795,50.3052,50.211,50.2538,491708.0
2020-08-26 15:55:00,58.67,58.71,58.64,58.69,1295081.0,50.2624,50.2967,50.2367,50.2795,1295081.0
2020-08-27 09:30:00,58.88,59.12,58.86,59.02,384907.0,50.4423,50.6479,50.4252,50.5622,384907.0
2020-08-27 09:35:00,59.0,59.26,58.97,59.16,415478.0,50.5451,50.7679,50.5194,50.6822,415478.0
2020-08-27 09:40:00,59.15,59.22,59.07,59.1,476919.0,50.6736,50.7336,50.6051,50.6308,476919.0
2020-08-27 09:45:00,59.08,59.08,58.88,58.97,294093.0,50.6137,50.6137,50.4423,50.5194,294093.0
2020-08-27 09:50:00,58.98,59.16,58.94,59.13,264511.0,50.528,50.6822,50.4937,50.6565,264511.0
2020-08-27 09:55:00,59.12,59.24,59.08,59.19,290776.0,50.6479,50.7507,50.6137,50.7079,290776.0
2020-08-27 10:00:00,59.2,59.32,59.15,59.19,234399.0,50.7165,50.8193,50.6736,50.7079,234399.0
2020-08-27 10:05:00,59.18,59.19,58.94,58.96,245051.0,50.6993,50.7079,50.4937,50.5108,245051.0
2020-08-27 10:10:00,58.96,59.04,58.95,59.0,394529.0,50.5108,50.5794,50.5023,50.5451,394529.0
2020-08-27 10:15:00,59.01,59.01,58.85,58.89,204045.0,50.5537,50.5537,50.4166,50.4509,204045.0
2020-08-27 10:20:00,58.89,59.11,58.88,59.1,225298.0,50.4509,50.6394,50.4423,50.6308,225298.0
2020-08-27 10:25:00,59.1,59.25,59.06,59.14,368619.0,50.6308,50.7593,50.5965,50.6651,368619.0
2020-08-27 10:30:00,59.14,59.22,59.09,59.1,200469.0,50.6651,50.7336,50.6222,50.6308,200469.0
2020-08-27 10:35:00,59.08,59.13,59.06,59.06,222962.0,50.6137,50.6565,50.5965,50.5965,222962.0
2020-08-27 10:40:00,59.06,59.07,58.91,58.91,219232.0,50.5965,50.6051,50.468,50.468,219232.0
2020-08-27 10:45:00,58.9,58.91,58.81,58.85,207902.0,50.4594,50.468,50.3823,50.4166,207902.0
2020-08-27 10:50:00,58.84,58.93,58.8,58.81,215426.0,50.408,50.4851,50.3738,50.3823,215426.0
2020-08-27 10:55:00,58.8,58.85,58.73,58.74,266182.0,50.3738,50.4166,50.3138,50.3224,266182.0
2020-08-27 11:00:00,58.74,58.81,58.67,58.78,248056.0,50.3224,50.3823,50.2624,50.3566,248056.0
2020-08-27 11:05:00,58.77,58.84,58.75,58.76,200761.0,50.3481,50.408,50.3309,50.3395,200761.0
2020-08-27 11:10:00,58.75,58.77,58.71,58.73,209760.0,50.3309,50.3481,50.2967,50.3138,209760.0
2020-08-27 11:15:00,58.73,58.74,58.66,58.66,306713.0,50.3138,50.3224,50.2538,50.2538,306713.0
2020-08-27 11:20:00,58.66,58.74,58.59,58.72,181259.0,50.2538,50.3224,50.1939,50.3052,181259.0
2020-08-27 11:25:00,58.72,58.73,58.65,58.66,211743.0,50.3052,50.3138,50.2453,50.2538,211743.0
2020-08-27 11:30:00,58.66,58.76,58.64,58.75,179033.0,50.2538,50.3395,50.2367,50.3309,179033.0
2020-08-27 11:35:00,58.73,58.76,58.64,58.64,144546.0,50.3138,50.3395,50.2367,50.2367,144546.0
2020-08-27 11:40:00,58.63,58.71,58.63,58.68,207262.0,50.2281,50.2967,50.2281,50.271,207262.0
2020-08-27 11:45:00,58.69,58.72,58.68,58.69,138948.0,50.2795,50.3052,50.271,50.2795,138948.0
2020-08-27 11:50:00,58.69,58.73,58.67,58.73,174904.0,50.2795,50.3138,50.2624,50.3138,174904.0
2020-08-27 11:55:00,58.73,58.8,58.72,58.78,176342.0,50.3138,50.3738,50.3052,50.3566,176342.0
2020-08-27 12:00:00,58.78,58.79,58.7,58.74,174255.0,50.3566,50.3652,50.2881,50.3224,174255.0
2020-08-27 12:05:00,58.73,58.74,58.63,58.67,82888.0,50.3138,50.3224,50.2281,50.2624,82888.0
2020-08-27 12:10:00,58.67,58.7,58.61,58.64,184994.0,50.2624,50.2881,50.211,50.2367,184994.0
2020-08-27 12:15:00,58.64,58.71,58.62,58.68,89936.0,50.2367,50.2967,50.2196,50.271,89936.0
2020-08-27 12:20:00,58.67,58.69,58.62,58.62,115681.0,50.2624,50.2795,50.2196,50.2196,115681.0
2020-08-27 12:25:00,58.62,58.64,58.6,58.61,94510.0,50.2196,50.2367,50.2024,50.211,94510.0
2020-08-27 12:30:00,58.62,58.66,58.61,58.65,128665.0,50.2196,50.2538,50.211,50.2453,128665.0
2020-08-27 12:35:00,58.65,58.65,58.59,58.64,98226.0,50.2453,50.2453,50.1939,50.2367,98226.0
2020-08-27 12:40:00,58.63,58.63,58.54,58.55,114374.0,50.2281,50.2281,50.151,50.1596,114374.0
2020-08-27 12:45:00,58.55,58.62,58.54,58.57,141466.0,50.1596,50.2196,50.151,50.1767,141466.0
2020-08-27 12:50:00,58.58,58.64,58.57,58.64,141251.0,50.1853,50.2367,50.1767,50.2367,141251.0
2020-08-27 12:55:00,58.64,58.65,58.58,58.63,140478.0,50.2367,50.2453,50.1853,50.2281,140478.0
2020-08-27 13:00:00,58.63,58.66,58.59,58.63,117088.0,50.2281,50.2538,50.1939,50.2281,117088.0
2020-08-27 13:05:00,58.63,58.71,58.63,58.66,108994.0,50.2281,50.2967,50.2281,50.2538,108994.0
2020-08-27 13:10:00,58.66,58.75,58.64,58.72,143044.0,50.2538,50.3309,50.2367,50.3052,143044.0
2020-08-27 13:15:00,58.72,58.74,58.65,58.71,268778.0,50.3052,50.3224,50.2453,50.2967,268778.0
2020-08-27 13:20:00,58.71,58.77,58.69,58.75,117485.0,50.2967,50.3481,50.2795,50.3309,117485.0
2020-08-27 13:25:00,58.74,58.79,58.73,58.74,127347.0,50.3224,50.3652,50.3138,50.3224,127347.0
2020-08-27 13:30:00,58.75,58.8,58.73,58.73,169934.0,50.3309,50.3738,50.3138,50.3138,169934.0
2020-08-27 13:35:00,58.73,58.79,58.7,58.7,119006.0,50.3138,50.3652,50.2881,50.2881,119006.0
2020-08-27 13:40:00,58.7,58.75,58.69,58.72,121095.0,50.2881,50.3309,50.2795,50.3052,121095.0
2020-08-27 13:45:00,58.72,58.72,58.67,58.71,128934.0,50.3052,50.3052,50.2624,50.2967,128934.0
2020-08-27 13:50:00,58.71,58.74,58.69,58.71,97217.0,50.2967,50.3224,50.2795,50.2967,97217.0
2020-08-27 13:55:00,58.7,58.82,58.7,58.8,103872.0,50.2881,50.3909,50.2881,50.3738,103872.0
2020-08-27 14:00:00,58.81,58.86,58.8,58.85,109785.0,50.3823,50.4252,50.3738,50.4166,109785.0
2020-08-27 14:05:00,58.84,58.87,58.83,58.85,141251.0,50.408,50.4337,50.3995,50.4166,141251.0
2020-08-27 14:10:00,58.85,58.88,58.83,58.86,186037.0,50.4166,50.4423,50.3995,50.4252,186037.0
2020-08-27 14:15:00,58.85,58.93,58.85,58.88,174549.0,50.4166,50.4851,50.4166,50.4423,174549.0
2020-08-27 14:20:00,58.88,58.88,58.8,58.8,115604.0,50.4423,50.4423,50.3738,50.3738,115604.0
2020-08-27 14:25:00,58.81,58.86,58.8,58.84,120553.0,50.3823,50.4252,50.3738,50.408,120553.0
2020-08-27 14:30:00,58.85,58.9,58.84,58.88,106017.0,50.4166,50.4594,50.408,50.4423,106017.0
2020-08-27 14:35:00,58.88,58.93,58.86,58.88,199449.0,50.4423,50.4851,50.4252,50.4423,199449.0
2020-08-27 14:40:00,58.89,58.9,58.85,58.88,101801.0,50.4509,50.4594,50.4166,50.4423,101801.0
2020-08-27 14:45:00,58.88,58.92,58.86,58.92,129506.0,50.4423,50.4766,50.4252,50.4766,129506.0
2020-08-27 14:50:00,58.92,58.94,58.85,58.86,139815.0,50.4766,50.4937,50.4166,50.4252,139815.0
2020-08-27 14:55:00,58.87,58.9,58.84,58.9,200903.0,50.4337,50.4594,50.408,50.4594,200903.0
2020-08-27 15:00:00,58.9,58.95,58.88,58.93,475354.0,50.4594,50.5023,50.4423,50.4851,475354.0
2020-08-27 15:05:00,58.92,58.96,58.89,58.94,204202.0,50.4766,50.5108,50.4509,50.4937,204202.0
2020-08-27 15:10:00,58.94,58.95,58.9,58.92,178207.0,50.4937,50.5023,50.4594,50.4766,178207.0
2020-08-27 15:15:00,58.92,58.95,58.89,58.94,208828.0,50.4766,50.5023,50.4509,50.4937,208828.0
2020-08-27 15:20:00,58.95,58.97,58.92,58.93,190535.0,50.5023,50.5194,50.4766,50.4851,190535.0
2020-08-27 15:25:00,58.93,58.96,58.92,58.95,379362.0,50.4851,50.5108,50.4766,50.5023,379362.0
2020-08-27 15:30:00,58.96,58.99,58.94,58.98,346675.0,50.5108,50.5365,50.4937,50.528,346675.0
2020-08-27 15:35:00,58.98,59.01,58.97,58.98,335836.0,50.528,50.5537,50.5194,50.528,335836.0
2020-08-27 15:40:00,58.99,59.02,58.96,58.98,300480.0,50.5365,50.5622,50.5108,50.528,300480.0
2020-08-27 15:45:00,58.98,59.01,58.95,58.96,460305.0,50.528,50.5537,50.5023,50.5108,460305.0
2020-08-27 15:50:00,58.95,58.96,58.88,58.89,749605.0,50.5023,50.5108,50.4423,50.4509,749605.0
2020-08-27 15:55:00,58.89,58.99,58.89,58.91,1658414.0,50.4509,50.5365,50.4509,50.468,1658414.0
2020-08-28 09:30:00,59.02,59.06,58.66,58.77,297100.0,50.5622,50.5965,50.2538,50.3481,297100.0
2020-08-28 09:35:00,58.77,58.79,58.61,58.7,126218.0,50.3481,50.3652,50.211,50.2881,126218.0
2020-08-28 09:40:00,58.7,58.79,58.69,58.77,153511.0,50.2881,50.3652,50.2795,50.3481,153511.0
2020-08-28 09:45:00,58.76,58.85,58.72,58.8,142812.0,50.3395,50.4166,50.3052,50.3738,142812.0
2020-08-28 09:50:00,58.81,58.81,58.67,58.67,100387.0,50.3823,50.3823,50.2624,50.2624,100387.0
2020-08-28 09:55:00,58.67,58.69,58.56,58.58,136603.0,50.2624,50.2795,50.1682,50.1853,136603.0
2020-08-28 10:00:00,58.58,58.6,58.52,58.58,120123.0,50.1853,50.2024,50.1339,50.1853,120123.0
2020-08-28 10:05:00,58.59,58.62,58.47,58.53,95340.0,50.1939,50.2196,50.0911,50.1425,95340.0
2020-08-28 10:10:00,58.52,58.6,58.51,58.57,94558.0,50.1339,50.2024,50.1253,50.1767,94558.0
2020-08-28 10:15:00,58.57,58.59,58.46,58.52,153805.0,50.1767,50.1939,50.0825,50.1339,153805.0
2020-08-28 10:20:00,58.52,58.62,58.49,58.61,72129.0,50.1339,50.2196,50.1082,50.211,72129.0
2020-08-28 10:25:00,58.61,58.63,58.57,58.58,68515.0,50.211,50.2281,50.1767,50.1853,68515.0
2020-08-28 10:30:00,58.57,58.63,58.57,58.61,81872.0,50.1767,50.2281,50.1767,50.211,81872.0
2020-08-28 10:35:00,58.61,58.74,58.6,58.73,70039.0,50.211,50.3224,50.2024,50.3138,70039.0
2020-08-28 10:40:00,58.73,58.83,58.72,58.79,99982.0,50.3138,50.3995,50.3052,50.3652,99982.0
2020-08-28 10:45:00,58.79,58.9,58.74,58.9,97636.0,50.3652,50.4594,50.3224,50.4594,97636.0
2020-08-28 10:50:00,58.9,58.93,58.83,58.87,70522.0,50.4594,50.4851,50.3995,50.4337,70522.0
2020-08-28 10:55:00,58.88,58.88,58.76,58.79,60893.0,50.4423,50.4423,50.3395,50.3652,60893.0
2020-08-28 11:00:00,58.79,58.8,58.68,58.71,82873.0,50.3652,50.3738,50.271,50.2967,82873.0
2020-08-28 11:05:00,58.72,58.74,58.68,58.7,37741.0,50.3052,50.3224,50.271,50.2881,37741.0
2020-08-28 11:10:00,58.69,58.78,58.67,58.78,40498.0,50.2795,50.3566,50.2624,50.3566,40498.0
2020-08-28 11:15:00,58.78,58.78,58.71,58.72,50046.0,50.3566,50.3566,50.2967,50.3052,50046.0
2020-08-28 11:20:00,58.71,58.71,58.64,58.65,45801.0,50.2967,50.2967,50.2367,50.2453,45801.0
2020-08-28 11:25:00,58.65,58.67,58.61,58.63,64382.0,50.2453,50.2624,50.211,50.2281,64382.0
2020-08-28 11:30:00,58.63,58.65,58.55,58.55,63230.0,50.2281,50.2453,50.1596,50.1596,63230.0
2020-08-28 11:35:00,58.55,58.6,58.54,58.6,72963.0,50.1596,50.2024,50.151,50.2024,72963.0
2020-08-28 11:40:00,58.6,58.64,58.59,58.62,236741.0,50.2024,50.2367,50.1939,50.2196,236741.0
2020-08-28 11:45:00,58.61,58.63,58.59,58.61,41973.0,50.211,50.2281,50.1939,50.211,41973.0
2020-08-28 11:50:00,58.6,58.63,58.6,58.62,40516.0,50.2024,50.2281,50.2024,50.2196,40516.0
2020-08-28 11:55:00,58.61,58.64,58.6,58.63,43087.0,50.211,50.2367,50.2024,50.2281,43087.0
2020-08-28 12:00:00,58.62,58.63,58.59,58.6,40906.0,50.2196,50.2281,50.1939,50.2024,40906.0
2020-08-28 12:05:00,58.61,58.65,58.6,58.63,54764.0,50.211,50.2453,50.2024,50.2281,54764.0
2020-08-28 12:10:00,58.63,58.69,58.62,58.68,51638.0,50.2281,50.2795,50.2196,50.271,51638.0
2020-08-28 12:15:00,58.67,58.7,58.67,58.7,33650.0,50.2624,50.2881,50.2624,50.2881,33650.0
2020-08-28 12:20:00,58.7,58.73,58.68,58.71,49257.0,50.2881,50.3138,50.271,50.2967,49257.0
2020-08-28 12:25:00,58.71,58.72,58.68,58.71,61911.0,50.2967,50.3052,50.271,50.2967,61911.0
2020-08-28 12:30:00,58.71,58.77,58.7,58.76,50635.0,50.2967,50.3481,50.2881,50.3395,50635.0
2020-08-28 12:35:00,58.76,58.79,58.73,58.74,41595.0,50.3395,50.3652,50.3138,50.3224,41595.0
2020-08-28 12:40:00,58.74,58.76,58.72,58.72,44137.0,50.3224,50.3395,50.3052,50.3052,44137.0
2020-08-28 12:45:00,58.73,58.77,58.73,58.77,44945.0,50.3138,50.3481,50.3138,50.3481,44945.0
2020-08-28 12:50:00,58.77,58.79,58.76,58.78,48462.0,50.3481,50.3652,50.3395,50.3566,48462.0
2020-08-28 12:55:00,58.79,58.8,58.76,58.79,37547.0,50.3652,50.3738,50.3395,50.3652,37547.0
2020-08-28 13:00:00,58.79,58.8,58.76,58.77,46822.0,50.3652,50.3738,50.3395,50.3481,46822.0
2020-08-28 13:05:00,58.78,58.84,58.77,58.83,39157.0,50.3566,50.408,50.3481,50.3995,39157.0
2020-08-28 13:10:00,58.83,58.92,58.83,58.87,64052.0,50.3995,50.4766,50.3995,50.4337,64052.0
2020-08-28 13:15:00,58.87,58.93,58.87,58.89,46733.0,50.4337,50.4851,50.4337,50.4509,46733.0
2020-08-28 13:20:00,58.89,58.9,58.87,58.9,42725.0,50.4509,50.4594,50.4337,50.4594,42725.0
2020-08-28 13:25:00,58.9,58.91,58.86,58.87,54258.0,50.4594,50.468,50.4252,50.4337,54258.0
2020-08-28 13:30:00,58.87,58.9,58.84,58.9,44631.0,50.4337,50.4594,50.408,50.4594,44631.0
2020-08-28 13:35:00,58.89,58.9,58.84,58.85,50487.0,50.4509,50.4594,50.408,50.4166,50487.0
2020-08-28 13:40:00,58.85,58.85,58.79,58.79,41668.0,50.4166,50.4166,50.3652,50.3652,41668.0
2020-08-28 13:45:00,58.79,58.82,58.78,58.79,85745.0,50.3652,50.3909,50.3566,50.3652,85745.0
2020-08-28 13:50:00,58.78,58.83,58.77,58.83,40362.0,50.3566,50.3995,50.3481,50.3995,40362.0
2020-08-28 13:55:00,58.83,58.83,58.75,58.76,72038.0,50.3995,50.3995,50.3309,50.3395,72038.0
2020-08-28 14:00:00,58.75,58.79,58.73,58.76,88521.0,50.3309,50.3652,50.3138,50.3395,88521.0
2020-08-28 14:05:00,58.76,58.76,58.72,58.73,45439.0,50.3395,50.3395,50.3052,50.3138,45439.0
2020-08-28 14:10:00,58.73,58.73,58.69,58.73,123227.0,50.3138,50.3138,50.2795,50.3138,123227.0
2020-08-28 14:15:00,58.73,58.78,58.72,58.78,93084.0,50.3138,50.3566,50.3052,50.3566,93084.0
2020-08-28 14:20:00,58.77,58.81,58.76,58.8,64588.0,50.3481,50.3823,50.3395,50.3738,64588.0
2020-08-28 14:25:00,58.81,58.89,58.81,58.88,130976.0,50.3823,50.4509,50.3823,50.4423,130976.0
2020-08-28 14:30:00,58.88,58.92,58.88,58.91,80664.0,50.4423,50.4766,50.4423,50.468,80664.0
2020-08-28 14:35:00,58.9,58.91,58.86,58.88,56966.0,50.4594,50.468,50.4252,50.4423,56966.0
2020-08-28 14:40:00,58.87,58.89,58.85,58.86,31278.0,50.4337,50.4509,50.4166,50.4252,31278.0
2020-08-28 14:45:00,58.86,58.93,58.85,58.91,74623.0,50.4252,50.4851,50.4166,50.468,74623.0
2020-08-28 14:50:00,58.91,58.96,58.89,58.95,68111.0,50.468,50.5108,50.4509,50.5023,68111.0
2020-08-28 14:55:00,58.94,59.0,58.93,59.0,117977.0,50.4937,50.5451,50.4851,50.5451,117977.0
2020-08-28 15:00:00,59.0,59.02,58.95,58.96,66565.0,50.5451,50.5622,50.5023,50.5108,66565.0
2020-08-28 15:05:00,58.96,59.02,58.95,59.0,71155.0,50.5108,50.5622,50.5023,50.5451,71155.0
2020-08-28 15:10:00,59.0,59.07,58.99,59.05,59597.0,50.5451,50.6051,50.5365,50.588,59597.0
2020-08-28 15:15:00,59.04,59.08,59.03,59.06,69357.0,50.5794,50.6137,50.5708,50.5965,69357.0
2020-08-28 15:20:00,59.06,59.12,59.05,59.09,78897.0,50.5965,50.6479,50.588,50.6222,78897.0
2020-08-28 15:25:00,59.08,59.13,59.08,59.11,79106.0,50.6137,50.6565,50.6137,50.6394,79106.0
2020-08-28 15:30:00,59.1,59.1,59.06,59.09,126970.0,50.6308,50.6308,50.5965,50.6222,126970.0
2020-08-28 15:35:00,59.09,59.11,59.04,59.05,132391.0,50.6222,50.6394,50.5794,50.588,132391.0
2020-08-28 15:40:00,59.05,59.06,58.97,58.98,180957.0,50.588,50.5965,50.5194,50.528,180957.0
2020-08-28 15:45:00,58.98,59.05,58.97,59.03,216060.0,50.528,50.588,50.5194,50.5708,216060.0
2020-08-28 15:50:00,59.03,59.06,59.0,59.02,284425.0,50.5708,50.5965,50.5451,50.5622,284425.0
2020-08-28 15:55:00,59.02,59.09,58.97,59.06,622690.0,50.5622,50.6222,50.5194,50.5965,622690.0
2020-08-31 09:30:00,58.98,59.28,58.97,59.24,331954.0,50.528,50.785,50.5194,50.7507,331954.0
2020-08-31 09:35:00,59.24,59.45,59.17,59.45,262171.0,50.7507,50.9306,50.6908,50.9306,262171.0
2020-08-31 09:40:00,59.46,59.46,59.34,59.42,143328.0,50.9392,50.9392,50.8364,50.9049,143328.0
2020-08-31 09:45:00,59.42,59.51,59.35,59.36,161677.0,50.9049,50.982,50.845,50.8535,161677.0
2020-08-31 09:50:00,59.36,59.42,59.3,59.35,179807.0,50.8535,50.9049,50.8021,50.845,179807.0
2020-08-31 09:55:00,59.36,59.4,59.33,59.36,112905.0,50.8535,50.8878,50.8278,50.8535,112905.0
2020-08-31 10:00:00,59.36,59.43,59.32,59.4,164885.0,50.8535,50.9135,50.8193,50.8878,164885.0
2020-08-31 10:05:00,59.39,59.39,59.34,59.36,138931.0,50.8792,50.8792,50.8364,50.8535,138931.0
2020-08-31 10:10:00,59.37,59.46,59.35,59.45,139364.0,50.8621,50.9392,50.845,50.9306,139364.0
2020-08-31 10:15:00,59.45,59.62,59.44,59.55,142140.0,50.9306,51.0763,50.9221,51.0163,142140.0
2020-08-31 10:20:00,59.54,59.56,59.47,59.48,164306.0,51.0077,51.0249,50.9478,50.9563,164306.0
2020-08-31 10:25:00,59.48,59.52,59.45,59.5,150121.0,50.9563,50.9906,50.9306,50.9735,150121.0
2020-08-31 10:30:00,59.5,59.59,59.49,59.58,108419.0,50.9735,51.0506,50.9649,51.042,108419.0
2020-08-31 10:35:00,59.59,59.61,59.51,59.54,99459.0,51.0506,51.0677,50.982,51.0077,99459.0
2020-08-31 10:40:00,59.53,59.53,59.47,59.48,83393.0,50.9992,50.9992,50.9478,50.9563,83393.0
2020-08-31 10:45:00,59.47,59.48,59.39,59.43,68751.0,50.9478,50.9563,50.8792,50.9135,68751.0
2020-08-31 10:50:00,59.43,59.43,59.29,59.3,51486.0,50.9135,50.9135,50.7936,50.8021,51486.0
2020-08-31 10:55:00,59.3,59.32,59.2,59.21,81700.0,50.8021,50.8193,50.7165,50.725,81700.0
2020-08-31 11:00:00,59.21,59.21,59.12,59.15,132539.0,50.725,50.725,50.6479,50.6736,132539.0
2020-08-31 11:05:00,59.15,59.25,59.13,59.2,128819.0,50.6736,50.7593,50.6565,50.7165,128819.0
2020-08-31 11:10:00,59.19,59.31,59.16,59.3,122588.0,50.7079,50.8107,50.6822,50.8021,122588.0
2020-08-31 11:15:00,59.3,59.31,59.23,59.26,110401.0,50.8021,50.8107,50.7422,50.7679,110401.0
2020-08-31 11:20:00,59.26,59.26,59.16,59.16,80085.0,50.7679,50.7679,50.6822,50.6822,80085.0
2020-08-31 11:25:00,59.17,59.21,59.13,59.17,126923.0,50.6908,50.725,50.6565,50.6908,126923.0
2020-08-31 11:30:00,59.16,59.24,59.15,59.22,58872.0,50.6822,50.7507,50.6736,50.7336,58872.0
2020-08-31 11:35:00,59.22,59.27,59.22,59.23,142093.0,50.7336,50.7764,50.7336,50.7422,142093.0
2020-08-31 11:40:00,59.24,59.36,59.24,59.35,80741.0,50.7507,50.8535,50.7507,50.845,80741.0
2020-08-31 11:45:00,59.36,59.4,59.34,59.39,68828.0,50.8535,50.8878,50.8364,50.8792,68828.0
2020-08-31 11:50:00,59.4,59.42,59.37,59.38,47920.0,50.8878,50.9049,50.8621,50.8707,47920.0
2020-08-31 11:55:00,59.38,59.39,59.35,59.36,63335.0,50.8707,50.8792,50.845,50.8535,63335.0
2020-08-31 12:00:00,59.36,59.39,59.3,59.3,123770.0,50.8535,50.8792,50.8021,50.8021,123770.0
2020-08-31 12:05:00,59.3,59.35,59.29,59.35,88293.0,50.8021,50.845,50.7936,50.845,88293.0
2020-08-31 12:10:00,59.35,59.36,59.3,59.3,35527.0,50.845,50.8535,50.8021,50.8021,35527.0
2020-08-31 12:15:00,59.3,59.3,59.21,59.25,90704.0,50.8021,50.8021,50.725,50.7593,90704.0
2020-08-31 12:20:00,59.26,59.26,59.19,59.21,92810.0,50.7679,50.7679,50.7079,50.725,92810.0
2020-08-31 12:25:00,59.21,59.22,59.13,59.16,42216.0,50.725,50.7336,50.6565,50.6822,42216.0
2020-08-31 12:30:00,59.15,59.19,59.14,59.18,29927.0,50.6736,50.7079,50.6651,50.6993,29927.0
2020-08-31 12:35:00,59.18,59.19,59.1,59.13,74652.0,50.6993,50.7079,50.6308,50.6565,74652.0
2020-08-31 12:40:00,59.13,59.15,59.12,59.13,47179.0,50.6565,50.6736,50.6479,50.6565,47179.0
2020-08-31 12:45:00,59.14,59.15,59.08,59.15,39397.0,50.6651,50.6736,50.6137,50.6736,39397.0
2020-08-31 12:50:00,59.14,59.23,59.12,59.22,60587.0,50.6651,50.7422,50.6479,50.7336,60587.0
2020-08-31 12:55:00,59.23,59.24,59.14,59.18,62037.0,50.7422,50.7507,50.6651,50.6993,62037.0
2020-08-31 13:00:00,59.18,59.19,59.15,59.17,42386.0,50.6993,50.7079,50.6736,50.6908,42386.0
2020-08-31 13:05:00,59.18,59.2,59.15,59.17,50945.0,50.6993,50.7165,50.6736,50.6908,50945.0
2020-08-31 13:10:00,59.18,59.22,59.15,59.21,35705.0,50.6993,50.7336,50.6736,50.725,35705.0
2020-08-31 13:15:00,59.21,59.24,59.2,59.22,59212.0,50.725,50.7507,50.7165,50.7336,59212.0
2020-08-31 13:20:00,59.22,59.25,59.19,59.22,36040.0,50.7336,50.7593,50.7079,50.7336,36040.0
2020-08-31 13:25:00,59.22,59.25,59.2,59.21,35406.0,50.7336,50.7593,50.7165,50.725,35406.0
2020-08-31 13:30:00,59.21,59.23,59.15,59.15,20096.0,50.725,50.7422,50.6736,50.6736,20096.0
2020-08-31 13:35:00,59.15,59.16,59.11,59.12,51226.0,50.6736,50.6822,50.6394,50.6479,51226.0
2020-08-31 13:40:00,59.12,59.14,59.05,59.07,55455.0,50.6479,50.6651,50.588,50.6051,55455.0
2020-08-31 13:45:00,59.08,59.09,59.03,59.03,80149.0,50.6137,50.6222,50.5708,50.5708,80149.0
2020-08-31 13:50:00,59.04,59.08,59.01,59.01,104964.0,50.5794,50.6137,50.5537,50.5537,104964.0
2020-08-31 13:55:00,59.01,59.06,59.01,59.05,63988.0,50.5537,50.5965,50.5537,50.588,63988.0
2020-08-31 14:00:00,59.05,59.12,59.04,59.12,178355.0,50.588,50.6479,50.5794,50.6479,178355.0
2020-08-31 14:05:00,59.11,59.15,59.09,59.15,146402.0,50.6394,50.6736,50.6222,50.6736,146402.0
2020-08-31 14:10:00,59.15,59.16,59.09,59.1,69504.0,50.6736,50.6822,50.6222,50.6308,69504.0
2020-08-31 14:15:00,59.09,59.13,59.08,59.1,79462.0,50.6222,50.6565,50.6137,50.6308,79462.0
2020-08-31 14:20:00,59.11,59.16,59.1,59.15,29796.0,50.6394,50.6822,50.6308,50.6736,29796.0
2020-08-31 14:25:00,59.15,59.17,59.11,59.11,103286.0,50.6736,50.6908,50.6394,50.6394,103286.0
2020-08-31 14:30:00,59.12,59.14,59.09,59.12,34486.0,50.6479,50.6651,50.6222,50.6479,34486.0
2020-08-31 14:35:00,59.13,59.17,59.13,59.15,45513.0,50.6565,50.6908,50.6565,50.6736,45513.0
2020-08-31 14:40:00,59.15,59.19,59.15,59.16,33566.0,50.6736,50.7079,50.6736,50.6822,33566.0
2020-08-31 14:45:00,59.16,59.16,59.13,59.15,33372.0,50.6822,50.6822,50.6565,50.6736,33372.0
2020-08-31 14:50:00,59.15,59.19,59.14,59.19,39512.0,50.6736,50.7079,50.6651,50.7079,39512.0
2020-08-31 14:55:00,59.18,59.23,59.16,59.18,40930.0,50.6993,50.7422,50.6822,50.6993,40930.0
2020-08-31 15:00:00,59.19,59.21,59.16,59.16,88215.0,50.7079,50.725,50.6822,50.6822,88215.0
2020-08-31 15:05:00,59.16,59.21,59.15,59.19,66820.0,50.6822,50.725,50.6736,50.7079,66820.0
2020-08-31 15:10:00,59.19,59.2,59.14,59.15,76808.0,50.7079,50.7165,50.6651,50.6736,76808.0
2020-08-31 15:15:00,59.15,59.18,59.14,59.16,75549.0,50.6736,50.6993,50.6651,50.6822,75549.0
2020-08-31 15:20:00,59.15,59.17,59.12,59.15,79658.0,50.6736,50.6908,50.6479,50.6736,79658.0
2020-08-31 15:25:00,59.14,59.25,59.14,59.23,102784.0,50.6651,50.7593,50.6651,50.7422,102784.0
2020-08-31 15:30:00,59.23,59.3,59.18,59.27,200937.0,50.7422,50.8021,50.6993,50.7764,200937.0
2020-08-31 15:35:00,59.27,59.3,59.21,59.28,221193.0,50.7764,50.8021,50.725,50.785,221193.0
2020-08-31 15:40:00,59.28,59.3,59.24,59.29,130382.0,50.785,50.8021,50.7507,50.7936,130382.0
2020-08-31 15:45:00,59.29,59.34,59.28,59.33,246892.0,50.7936,50.8364,50.785,50.8278,246892.0
2020-08-31 15:50:00,59.33,59.4,59.29,59.32,453241.0,50.8278,50.8878,50.7936,50.8193,453241.0
2020-08-31 15:55:00,59.32,59.34,59.23,59.23,1159431.0,50.8193,50.8364,50.7422,50.7422,1159431.0
2020-09-01 09:30:00,59.05,59.1,58.64,58.94,584998.0,50.588,50.6308,50.2367,50.4937,584998.0
2020-09-01 09:35:00,58.94,59.0,58.86,58.96,237512.0,50.4937,50.5451,50.4252,50.5108,237512.0
2020-09-01 09:40:00,58.97,58.99,58.81,58.9,186639.0,50.5194,50.5365,50.3823,50.4594,186639.0
2020-09-01 09:45:00,58.91,58.94,58.82,58.9,174542.0,50.468,50.4937,50.3909,50.4594,174542.0
2020-09-01 09:50:00,58.89,58.93,58.77,58.8,169822.0,50.4509,50.4851,50.3481,50.3738,169822.0
2020-09-01 09:55:00,58.8,58.81,58.66,58.69,131288.0,50.3738,50.3823,50.2538,50.2795,131288.0
2020-09-01 10:00:00,58.71,58.72,58.61,58.7,146423.0,50.2967,50.3052,50.211,50.2881,146423.0
2020-09-01 10:05:00,58.7,58.81,58.63,58.64,86658.0,50.2881,50.3823,50.2281,50.2367,86658.0
2020-09-01 10:10:00,58.64,58.65,58.48,58.52,148740.0,50.2367,50.2453,50.0996,50.1339,148740.0
2020-09-01 10:15:00,58.53,58.55,58.43,58.47,141981.0,50.1425,50.1596,50.0568,50.0911,141981.0
2020-09-01 10:20:00,58.47,58.54,58.45,58.52,261792.0,50.0911,50.151,50.0739,50.1339,261792.0
2020-09-01 10:25:00,58.52,58.52,58.39,58.47,248001.0,50.1339,50.1339,50.0225,50.0911,248001.0
2020-09-01 10:30:00,58.46,58.51,58.44,58.46,120948.0,50.0825,50.1253,50.0654,50.0825,120948.0
2020-09-01 10:35:00,58.45,58.47,58.41,58.46,132453.0,50.0739,50.0911,50.0397,50.0825,132453.0
2020-09-01 10:40:00,58.46,58.64,58.43,58.61,233902.0,50.0825,50.2367,50.0568,50.211,233902.0
2020-09-01 10:45:00,58.61,58.72,58.6,58.6,152782.0,50.211,50.3052,50.2024,50.2024,152782.0
2020-09-01 10:50:00,58.6,58.64,58.54,58.57,129053.0,50.2024,50.2367,50.151,50.1767,129053.0
2020-09-01 10:55:00,58.57,58.59,58.48,58.5,560676.0,50.1767,50.1939,50.0996,50.1168,560676.0
2020-09-01 11:00:00,58.5,58.52,58.44,58.45,623009.0,50.1168,50.1339,50.0654,50.0739,623009.0
2020-09-01 11:05:00,58.46,58.46,58.4,58.42,233137.0,50.0825,50.0825,50.0311,50.0482,233137.0
2020-09-01 11:10:00,58.43,58.44,58.38,58.44,190999.0,50.0568,50.0654,50.014,50.0654,190999.0
2020-09-01 11:15:00,58.45,58.51,58.42,58.42,206803.0,50.0739,50.1253,50.0482,50.0482,206803.0
2020-09-01 11:20:00,58.43,58.46,58.36,58.38,153287.0,50.0568,50.0825,49.9968,50.014,153287.0
2020-09-01 11:25:00,58.38,58.42,58.34,58.39,225184.0,50.014,50.0482,49.9797,50.0225,225184.0
2020-09-01 11:30:00,58.39,58.42,58.36,58.4,210153.0,50.0225,50.0482,49.9968,50.0311,210153.0
2020-09-01 11:35:00,58.4,58.42,58.34,58.35,185468.0,50.0311,50.0482,49.9797,49.9883,185468.0
2020-09-01 11:40:00,58.35,58.45,58.34,58.43,111381.0,49.9883,50.0739,49.9797,50.0568,111381.0
2020-09-01 11:45:00,58.43,58.48,58.42,58.44,42056.0,50.0568,50.0996,50.0482,50.0654,42056.0
2020-09-01 11:50:00,58.43,58.5,58.43,58.48,177413.0,50.0568,50.1168,50.0568,50.0996,177413.0
2020-09-01 11:55:00,58.48,58.49,58.43,58.45,62371.0,50.0996,50.1082,50.0568,50.0739,62371.0
2020-09-01 12:00:00,58.46,58.53,58.43,58.52,62244.0,50.0825,50.1425,50.0568,50.1339,62244.0
2020-09-01 12:05:00,58.52,58.6,58.51,58.59,118828.0,50.1339,50.2024,50.1253,50.1939,118828.0
2020-09-01 12:10:00,58.6,58.63,58.58,58.61,64242.0,50.2024,50.2281,50.1853,50.211,64242.0
2020-09-01 12:15:00,58.61,58.64,58.59,58.63,48137.0,50.211,50.2367,50.1939,50.2281,48137.0
2020-09-01 12:20:00,58.64,58.68,58.63,58.66,101741.0,50.2367,50.271,50.2281,50.2538,101741.0
2020-09-01 12:25:00,58.66,58.68,58.63,58.65,70239.0,50.2538,50.271,50.2281,50.2453,70239.0
2020-09-01 12:30:00,58.64,58.64,58.56,58.6,62113.0,50.2367,50.2367,50.1682,50.2024,62113.0
2020-09-01 12:35:00,58.61,58.61,58.55,58.55,21724.0,50.211,50.211,50.1596,50.1596,21724.0
2020-09-01 12:40:00,58.55,58.59,58.55,58.59,31728.0,50.1596,50.1939,50.1596,50.1939,31728.0
2020-09-01 12:45:00,58.59,58.6,58.55,58.55,33644.0,50.1939,50.2024,50.1596,50.1596,33644.0
2020-09-01 12:50:00,58.56,58.61,58.55,58.59,32349.0,50.1682,50.211,50.1596,50.1939,32349.0
2020-09-01 12:55:00,58.59,58.63,58.58,58.59,46737.0,50.1939,50.2281,50.1853,50.1939,46737.0
2020-09-01 13:00:00,58.59,58.6,58.55,58.57,29789.0,50.1939,50.2024,50.1596,50.1767,29789.0
2020-09-01 13:05:00,58.57,58.57,58.5,58.53,65160.0,50.1767,50.1767,50.1168,50.1425,65160.0
2020-09-01 13:10:00,58.53,58.54,58.48,58.49,32822.0,50.1425,50.151,50.0996,50.1082,32822.0
2020-09-01 13:15:00,58.48,58.52,58.45,58.5,41421.0,50.0996,50.1339,50.0739,50.1168,41421.0
2020-09-01 13:20:00,58.5,58.54,58.48,58.54,71431.0,50.1168,50.151,50.0996,50.151,71431.0
2020-09-01 13:25:00,58.53,58.54,58.47,58.47,40080.0,50.1425,50.151,50.0911,50.0911,40080.0
2020-09-01 13:30:00,58.48,58.48,58.42,58.45,55168.0,50.0996,50.0996,50.0482,50.0739,55168.0
2020-09-01 13:35:00,58.44,58.48,58.42,58.43,65091.0,50.0654,50.0996,50.0482,50.0568,65091.0
2020-09-01 13:40:00,58.43,58.5,58.42,58.49,57541.0,50.0568,50.1168,50.0482,50.1082,57541.0
2020-09-01 13:45:00,58.49,58.54,58.48,58.51,32766.0,50.1082,50.151,50.0996,50.1253,32766.0
2020-09-01 13:50:00,58.51,58.52,58.48,58.48,44449.0,50.1253,50.1339,50.0996,50.0996,44449.0
2020-09-01 13:55:00,58.48,58.5,58.46,58.49,48033.0,50.0996,50.1168,50.0825,50.1082,48033.0
2020-09-01 14:00:00,58.49,58.55,58.48,58.55,79348.0,50.1082,50.1596,50.0996,50.1596,79348.0
2020-09-01 14:05:00,58.55,58.57,58.53,58.56,45996.0,50.1596,50.1767,50.1425,50.1682,45996.0
2020-09-01 14:10:00,58.55,58.58,58.54,58.55,51310.0,50.1596,50.1853,50.151,50.1596,51310.0
2020-09-01 14:15:00,58.55,58.55,58.48,58.48,31026.0,50.1596,50.1596,50.0996,50.0996,31026.0
2020-09-01 14:20:00,58.49,58.52,58.48,58.51,62607.0,50.1082,50.1339,50.0996,50.1253,62607.0
2020-09-01 14:25:00,58.5,58.57,58.5,58.55,73633.0,50.1168,50.1767,50.1168,50.1596,73633.0
2020-09-01 14:30:00,58.55,58.59,58.54,58.58,49176.0,50.1596,50.1939,50.151,50.1853,49176.0
2020-09-01 14:35:00,58.58,58.63,58.57,58.61,44423.0,50.1853,50.2281,50.1767,50.211,44423.0
2020-09-01 14:40:00,58.61,58.64,58.59,58.6,40588.0,50.211,50.2367,50.1939,50.2024,40588.0
2020-09-01 14:45:00,58.6,58.61,58.58,58.59,28693.0,50.2024,50.211,50.1853,50.1939,28693.0
2020-09-01 14:50:00,58.59,58.6,58.49,58.5,58350.0,50.1939,50.2024,50.1082,50.1168,58350.0
2020-09-01 14:55:00,58.49,58.52,58.48,58.51,41878.0,50.1082,50.1339,50.0996,50.1253,41878.0
2020-09-01 15:00:00,58.52,58.52,58.45,58.46,69221.0,50.1339,50.1339,50.0739,50.0825,69221.0
2020-09-01 15:05:00,58.46,58.48,58.44,58.45,67543.0,50.0825,50.0996,50.0654,50.0739,67543.0
2020-09-01 15:10:00,58.46,58.47,58.4,58.42,87329.0,50.0825,50.0911,50.0311,50.0482,87329.0
2020-09-01 15:15:00,58.42,58.43,58.39,58.42,212256.0,50.0482,50.0568,50.0225,50.0482,212256.0
2020-09-01 15:20:00,58.41,58.46,58.41,58.46,150978.0,50.0397,50.0825,50.0397,50.0825,150978.0
2020-09-01 15:25:00,58.46,58.49,58.45,58.45,136789.0,50.0825,50.1082,50.0739,50.0739,136789.0
2020-09-01 15:30:00,58.46,58.47,58.41,58.47,241647.0,50.0825,50.0911,50.0397,50.0911,241647.0
2020-09-01 15:35:00,58.47,58.5,58.44,58.47,195410.0,50.0911,50.1168,50.0654,50.0911,195410.0
2020-09-01 15:40:00,58.47,58.5,58.45,58.49,193421.0,50.0911,50.1168,50.0739,50.1082,193421.0
2020-09-01 15:45:00,58.5,58.53,58.46,58.51,569004.0,50.1168,50.1425,50.0825,50.1253,569004.0
2020-09-01 15:50:00,58.51,58.56,58.48,58.54,913631.0,50.1253,50.1682,50.0996,50.151,913631.0
2020-09-01 15:55:00,58.54,58.6,58.48,58.58,1304576.0,50.151,50.2024,50.0996,50.1853,1304576.0
2020-09-02 09:30:00,58.7,58.7,58.46,58.62,311061.0,50.2881,50.2881,50.0825,50.2196,311061.0
2020-09-02 09:35:00,58.61,58.88,58.59,58.87,179492.0,50.211,50.4423,50.1939,50.4337,179492.0
2020-09-02 09:40:00,58.87,58.94,58.78,58.88,203553.0,50.4337,50.4937,50.3566,50.4423,203553.0
2020-09-02 09:45:00,58.88,58.96,58.86,58.93,149255.0,50.4423,50.5108,50.4252,50.4851,149255.0
2020-09-02 09:50:00,58.92,59.21,58.9,59.16,218229.0,50.4766,50.725,50.4594,50.6822,218229.0
2020-09-02 09:55:00,59.16,59.5,59.15,59.44,331112.0,50.6822,50.9735,50.6736,50.9221,331112.0
2020-09-02 10:00:00,59.44,59.48,59.26,59.47,305268.0,50.9221,50.9563,50.7679,50.9478,305268.0
2020-09-02 10:05:00,59.48,59.62,59.47,59.55,327808.0,50.9563,51.0763,50.9478,51.0163,327808.0
2020-09-02 10:10:00,59.54,59.62,59.4,59.45,366841.0,51.0077,51.0763,50.8878,50.9306,366841.0
2020-09-02 10:15:00,59.45,59.52,59.31,59.37,335787.0,50.9306,50.9906,50.8107,50.8621,335787.0
2020-09-02 10:20:00,59.38,59.44,59.32,59.35,222798.0,50.8707,50.9221,50.8193,50.845,222798.0
2020-09-02 10:25:00,59.35,59.43,59.29,59.34,254483.0,50.845,50.9135,50.7936,50.8364,254483.0
2020-09-02 10:30:00,59.35,59.39,59.29,59.32,221251.0,50.845,50.8792,50.7936,50.8193,221251.0
2020-09-02 10:35:00,59.32,59.42,59.3,59.4,164274.0,50.8193,50.9049,50.8021,50.8878,164274.0
2020-09-02 10:40:00,59.4,59.51,59.38,59.51,158701.0,50.8878,50.982,50.8707,50.982,158701.0
2020-09-02 10:45:00,59.5,59.5,59.36,59.37,219582.0,50.9735,50.9735,50.8535,50.8621,219582.0
2020-09-02 10:50:00,59.38,59.55,59.38,59.52,138343.0,50.8707,51.0163,50.8707,50.9906,138343.0
2020-09-02 10:55:00,59.51,59.56,59.48,59.53,103754.0,50.982,51.0249,50.9563,50.9992,103754.0
2020-09-02 11:00:00,59.53,59.59,59.44,59.57,226825.0,50.9992,51.0506,50.9221,51.0334,226825.0
2020-09-02 11:05:00,59.57,59.69,59.53,59.65,153045.0,51.0334,51.1362,50.9992,51.102,153045.0
2020-09-02 11:10:00,59.64,59.7,59.6,59.63,189510.0,51.0934,51.1448,51.0591,51.0848,189510.0
2020-09-02 11:15:00,59.63,59.87,59.63,59.87,193402.0,51.0848,51.2904,51.0848,51.2904,193402.0
2020-09-02 11:20:00,59.87,60.04,59.83,60.0,238295.0,51.2904,51.4361,51.2562,51.4018,238295.0
2020-09-02 11:25:00,60.0,60.03,59.91,59.95,251916.0,51.4018,51.4275,51.3247,51.359,251916.0
2020-09-02 11:30:00,59.95,60.01,59.88,60.01,237320.0,51.359,51.4104,51.299,51.4104,237320.0
2020-09-02 11:35:00,60.01,60.26,60.0,60.19,291429.0,51.4104,51.6246,51.4018,51.5646,291429.0
2020-09-02 11:40:00,60.19,60.21,60.11,60.17,225515.0,51.5646,51.5817,51.496,51.5475,225515.0
2020-09-02 11:45:00,60.17,60.23,60.11,60.17,231613.0,51.5475,51.5989,51.496,51.5475,231613.0
2020-09-02 11:50:00,60.17,60.17,60.08,60.14,185179.0,51.5475,51.5475,51.4703,51.5218,185179.0
2020-09-02 11:55:00,60.14,60.27,60.13,60.22,130510.0,51.5218,51.6331,51.5132,51.5903,130510.0
2020-09-02 12:00:00,60.21,60.26,60.13,60.13,185227.0,51.5817,51.6246,51.5132,51.5132,185227.0
2020-09-02 12:05:00,60.13,60.29,60.13,60.25,223140.0,51.5132,51.6503,51.5132,51.616,223140.0
2020-09-02 12:10:00,60.23,60.24,60.12,60.14,145302.0,51.5989,51.6074,51.5046,51.5218,145302.0
2020-09-02 12:15:00,60.14,60.14,60.07,60.11,171306.0,51.5218,51.5218,51.4618,51.496,171306.0
2020-09-02 12:20:00,60.11,60.15,60.08,60.08,124836.0,51.496,51.5303,51.4703,51.4703,124836.0
2020-09-02 12:25:00,60.09,60.19,60.09,60.17,218322.0,51.4789,51.5646,51.4789,51.5475,218322.0
2020-09-02 12:30:00,60.16,60.28,60.14,60.28,79318.0,51.5389,51.6417,51.5218,51.6417,79318.0
2020-09-02 12:35:00,60.27,60.36,60.25,60.36,107088.0,51.6331,51.7102,51.616,51.7102,107088.0
2020-09-02 12:40:00,60.35,60.36,60.27,60.3,158065.0,51.7017,51.7102,51.6331,51.6588,158065.0
2020-09-02 12:45:00,60.3,60.34,60.29,60.31,65759.0,51.6588,51.6931,51.6503,51.6674,65759.0
2020-09-02 12:50:00,60.31,60.35,60.29,60.32,110475.0,51.6674,51.7017,51.6503,51.676,110475.0
2020-09-02 12:55:00,60.33,60.36,60.3,60.34,213838.0,51.6845,51.7102,51.6588,51.6931,213838.0
2020-09-02 13:00:00,60.34,60.34,60.24,60.28,158192.0,51.6931,51.6931,51.6074,51.6417,158192.0
2020-09-02 13:05:00,60.28,60.28,60.23,60.25,161650.0,51.6417,51.6417,51.5989,51.616,161650.0
2020-09-02 13:10:00,60.25,60.27,60.19,60.26,170330.0,51.616,51.6331,51.5646,51.6246,170330.0
2020-09-02 13:15:00,60.26,60.27,60.22,60.27,121686.0,51.6246,51.6331,51.5903,51.6331,121686.0
2020-09-02 13:20:00,60.27,60.31,60.24,60.26,138051.0,51.6331,51.6674,51.6074,51.6246,138051.0
2020-09-02 13:25:00,60.25,60.3,60.23,60.27,157164.0,51.616,51.6588,51.5989,51.6331,157164.0
2020-09-02 13:30:00,60.27,60.3,60.26,60.29,94434.0,51.6331,51.6588,51.6246,51.6503,94434.0
2020-09-02 13:35:00,60.29,60.31,60.21,60.23,84646.0,51.6503,51.6674,51.5817,51.5989,84646.0
2020-09-02 13:40:00,60.23,60.3,60.23,60.26,76960.0,51.5989,51.6588,51.5989,51.6246,76960.0
2020-09-02 13:45:00,60.26,60.28,60.24,60.28,41870.0,51.6246,51.6417,51.6074,51.6417,41870.0
2020-09-02 13:50:00,60.27,60.3,60.25,60.29,73057.0,51.6331,51.6588,51.616,51.6503,73057.0
2020-09-02 13:55:00,60.28,60.3,60.24,60.25,90620.0,51.6417,51.6588,51.6074,51.616,90620.0
2020-09-02 14:00:00,60.25,60.26,60.18,60.22,308206.0,51.616,51.6246,51.556,51.5903,308206.0
2020-09-02 14:05:00,60.22,60.25,60.21,60.23,115032.0,51.5903,51.616,51.5817,51.5989,115032.0
2020-09-02 14:10:00,60.24,60.25,60.18,60.25,99282.0,51.6074,51.616,51.556,51.616,99282.0
2020-09-02 14:15:00,60.25,60.32,60.23,60.29,171530.0,51.616,51.676,51.5989,51.6503,171530.0
2020-09-02 14:20:00,60.29,60.31,60.27,60.28,155125.0,51.6503,51.6674,51.6331,51.6417,155125.0
2020-09-02 14:25:00,60.28,60.39,60.28,60.38,107530.0,51.6417,51.7359,51.6417,51.7274,107530.0
2020-09-02 14:30:00,60.37,60.37,60.29,60.3,101401.0,51.7188,51.7188,51.6503,51.6588,101401.0
2020-09-02 14:35:00,60.3,60.32,60.26,60.32,65067.0,51.6588,51.676,51.6246,51.676,65067.0
2020-09-02 14:40:00,60.32,60.34,60.29,60.34,69879.0,51.676,51.6931,51.6503,51.6931,69879.0
2020-09-02 14:45:00,60.33,60.35,60.31,60.35,75063.0,51.6845,51.7017,51.6674,51.7017,75063.0
2020-09-02 14:50:00,60.35,60.39,60.34,60.37,60434.0,51.7017,51.7359,51.6931,51.7188,60434.0
2020-09-02 14:55:00,60.37,60.39,60.34,60.37,116424.0,51.7188,51.7359,51.6931,51.7188,116424.0
2020-09-02 15:00:00,60.38,60.39,60.35,60.36,109241.0,51.7274,51.7359,51.7017,51.7102,109241.0
2020-09-02 15:05:00,60.37,60.37,60.33,60.36,73372.0,51.7188,51.7188,51.6845,51.7102,73372.0
2020-09-02 15:10:00,60.36,60.41,60.35,60.4,173833.0,51.7102,51.7531,51.7017,51.7445,173833.0
2020-09-02 15:15:00,60.4,60.44,60.38,60.44,193575.0,51.7445,51.7788,51.7274,51.7788,193575.0
2020-09-02 15:20:00,60.44,60.5,60.43,60.46,135109.0,51.7788,51.8302,51.7702,51.7959,135109.0
2020-09-02 15:25:00,60.47,60.5,60.45,60.49,184043.0,51.8045,51.8302,51.7873,51.8216,184043.0
2020-09-02 15:30:00,60.49,60.54,60.47,60.53,410072.0,51.8216,51.8644,51.8045,51.8559,410072.0
2020-09-02 15:35:00,60.53,60.53,60.43,60.45,283058.0,51.8559,51.8559,51.7702,51.7873,283058.0
2020-09-02 15:40:00,60.44,60.54,60.42,60.54,282193.0,51.7788,51.8644,51.7616,51.8644,282193.0
2020-09-02 15:45:00,60.54,60.65,60.52,60.65,359098.0,51.8644,51.9587,51.8473,51.9587,359098.0
2020-09-02 15:50:00,60.65,60.66,60.48,60.5,797103.0,51.9587,51.9672,51.813,51.8302,797103.0
2020-09-02 15:55:00,60.5,60.51,60.38,60.39,1655986.0,51.8302,51.8387,51.7274,51.7359,1655986.0
2020-09-03 09:30:00,60.41,60.97,60.41,60.78,298770.0,51.7531,52.2328,51.7531,52.07,298770.0
2020-09-03 09:35:00,60.78,60.93,60.67,60.9,311919.0,52.07,52.1985,51.9758,52.1728,311919.0
2020-09-03 09:40:00,60.89,61.0,60.86,60.92,279612.0,52.1643,52.2585,52.1386,52.19,279612.0
2020-09-03 09:45:00,60.9,61.04,60.86,60.88,213119.0,52.1728,52.2928,52.1386,52.1557,213119.0
2020-09-03 09:50:00,60.87,60.93,60.82,60.9,208099.0,52.1471,52.1985,52.1043,52.1728,208099.0
2020-09-03 09:55:00,60.9,60.93,60.84,60.87,218750.0,52.1728,52.1985,52.1214,52.1471,218750.0
2020-09-03 10:00:00,60.87,60.9,60.72,60.75,139733.0,52.1471,52.1728,52.0186,52.0443,139733.0
2020-09-03 10:05:00,60.75,60.84,60.64,60.76,138854.0,52.0443,52.1214,51.9501,52.0529,138854.0
2020-09-03 10:10:00,60.76,60.86,60.75,60.84,152489.0,52.0529,52.1386,52.0443,52.1214,152489.0
2020-09-03 10:15:00,60.84,60.92,60.79,60.85,155300.0,52.1214,52.19,52.0786,52.13,155300.0
2020-09-03 10:20:00,60.85,60.87,60.69,60.7,223752.0,52.13,52.1471,51.9929,52.0015,223752.0
2020-09-03 10:25:00,60.69,60.8,60.69,60.73,155605.0,51.9929,52.0872,51.9929,52.0272,155605.0
2020-09-03 10:30:00,60.73,60.81,60.67,60.81,327764.0,52.0272,52.0957,51.9758,52.0957,327764.0
2020-09-03 10:35:00,60.81,60.81,60.63,60.69,298936.0,52.0957,52.0957,51.9415,51.9929,298936.0
2020-09-03 10:40:00,60.69,60.72,60.61,60.69,225708.0,51.9929,52.0186,51.9244,51.9929,225708.0
2020-09-03 10:45:00,60.68,60.81,60.65,60.66,305032.0,51.9844,52.0957,51.9587,51.9672,305032.0
2020-09-03 10:50:00,60.67,60.7,60.6,60.62,204806.0,51.9758,52.0015,51.9158,51.933,204806.0
2020-09-03 10:55:00,60.62,60.66,60.56,60.61,179412.0,51.933,51.9672,51.8816,51.9244,179412.0
2020-09-03 11:00:00,60.61,60.62,60.45,60.46,253369.0,51.9244,51.933,51.7873,51.7959,253369.0
2020-09-03 11:05:00,60.47,60.47,60.24,60.31,397790.0,51.8045,51.8045,51.6074,51.6674,397790.0
2020-09-03 11:10:00,60.31,60.4,60.3,60.33,224378.0,51.6674,51.7445,51.6588,51.6845,224378.0
2020-09-03 11:15:00,60.32,60.34,59.95,59.95,333395.0,51.676,51.6931,51.359,51.359,333395.0
2020-09-03 11:20:00,59.94,60.15,59.87,60.14,442895.0,51.3504,51.5303,51.2904,51.5218,442895.0
2020-09-03 11:25:00,60.14,60.14,59.9,60.02,190078.0,51.5218,51.5218,51.3161,51.4189,190078.0
2020-09-03 11:30:00,60.02,60.13,59.94,60.05,163841.0,51.4189,51.5132,51.3504,51.4446,163841.0
2020-09-03 11:35:00,60.05,60.15,59.95,60.13,268890.0,51.4446,51.5303,51.359,51.5132,268890.0
2020-09-03 11:40:00,60.13,60.24,60.09,60.14,200793.0,51.5132,51.6074,51.4789,51.5218,200793.0
2020-09-03 11:45:00,60.14,60.25,60.1,60.23,147856.0,51.5218,51.616,51.4875,51.5989,147856.0
2020-09-03 11:50:00,60.23,60.25,60.16,60.19,123567.0,51.5989,51.616,51.5389,51.5646,123567.0
2020-09-03 11:55:00,60.2,60.21,60.06,60.1,247002.0,51.5732,51.5817,51.4532,51.4875,247002.0
2020-09-03 12:00:00,60.11,60.11,59.98,60.0,168182.0,51.496,51.496,51.3847,51.4018,168182.0
2020-09-03 12:05:00,60.0,60.04,59.99,60.02,129434.0,51.4018,51.4361,51.3932,51.4189,129434.0
2020-09-03 12:10:00,60.03,60.11,60.03,60.08,108491.0,51.4275,51.496,51.4275,51.4703,108491.0
2020-09-03 12:15:00,60.08,60.28,60.06,60.26,203683.0,51.4703,51.6417,51.4532,51.6246,203683.0
2020-09-03 12:20:00,60.26,60.26,60.12,60.13,164582.0,51.6246,51.6246,51.5046,51.5132,164582.0
2020-09-03 12:25:00,60.13,60.16,60.01,60.01,208253.0,51.5132,51.5389,51.4104,51.4104,208253.0
2020-09-03 12:30:00,60.02,60.06,59.89,59.9,207856.0,51.4189,51.4532,51.3076,51.3161,207856.0
2020-09-03 12:35:00,59.89,59.96,59.79,59.9,159786.0,51.3076,51.3675,51.2219,51.3161,159786.0
2020-09-03 12:40:00,59.91,59.91,59.82,59.83,141591.0,51.3247,51.3247,51.2476,51.2562,141591.0
2020-09-03 12:45:00,59.83,59.9,59.69,59.72,202508.0,51.2562,51.3161,51.1362,51.1619,202508.0
2020-09-03 12:50:00,59.72,59.8,59.69,59.75,149144.0,51.1619,51.2305,51.1362,51.1876,149144.0
2020-09-03 12:55:00,59.75,59.87,59.68,59.69,174232.0,51.1876,51.2904,51.1277,51.1362,174232.0
2020-09-03 13:00:00,59.68,59.71,59.49,59.5,217269.0,51.1277,51.1534,50.9649,50.9735,217269.0
2020-09-03 13:05:00,59.51,59.63,59.51,59.59,131805.0,50.982,51.0848,50.982,51.0506,131805.0
2020-09-03 13:10:00,59.59,59.78,59.58,59.75,189324.0,51.0506,51.2133,51.042,51.1876,189324.0
2020-09-03 13:15:00,59.74,59.74,59.52,59.56,111303.0,51.1791,51.1791,50.9906,51.0249,111303.0
2020-09-03 13:20:00,59.57,59.66,59.49,59.61,184018.0,51.0334,51.1105,50.9649,51.0677,184018.0
2020-09-03 13:25:00,59.6,59.67,59.5,59.64,137175.0,51.0591,51.1191,50.9735,51.0934,137175.0
2020-09-03 13:30:00,59.63,59.64,59.4,59.44,231304.0,51.0848,51.0934,50.8878,50.9221,231304.0
2020-09-03 13:35:00,59.44,59.49,59.41,59.43,127816.0,50.9221,50.9649,50.8964,50.9135,127816.0
2020-09-03 13:40:00,59.44,59.53,59.41,59.44,105936.0,50.9221,50.9992,50.8964,50.9221,105936.0
2020-09-03 13:45:00,59.44,59.51,59.44,59.46,84264.0,50.9221,50.982,50.9221,50.9392,84264.0
2020-09-03 13:50:00,59.45,59.63,59.44,59.63,199735.0,50.9306,51.0848,50.9221,51.0848,199735.0
2020-09-03 13:55:00,59.63,59.65,59.57,59.6,130495.0,51.0848,51.102,51.0334,51.0591,130495.0
2020-09-03 14:00:00,59.59,59.66,59.54,59.6,96327.0,51.0506,51.1105,51.0077,51.0591,96327.0
2020-09-03 14:05:00,59.6,59.66,59.56,59.6,124742.0,51.0591,51.1105,51.0249,51.0591,124742.0
2020-09-03 14:10:00,59.6,59.68,59.55,59.59,154517.0,51.0591,51.1277,51.0163,51.0506,154517.0
2020-09-03 14:15:00,59.6,59.6,59.45,59.49,140748.0,51.0591,51.0591,50.9306,50.9649,140748.0
2020-09-03 14:20:00,59.5,59.56,59.47,59.5,134420.0,50.9735,51.0249,50.9478,50.9735,134420.0
2020-09-03 14:25:00,59.5,59.65,59.46,59.62,170317.0,50.9735,51.102,50.9392,51.0763,170317.0
2020-09-03 14:30:00,59.61,59.76,59.58,59.74,180755.0,51.0677,51.1962,51.042,51.1791,180755.0
2020-09-03 14:35:00,59.73,59.78,59.67,59.7,98673.0,51.1705,51.2133,51.1191,51.1448,98673.0
2020-09-03 14:40:00,59.69,59.72,59.58,59.59,194684.0,51.1362,51.1619,51.042,51.0506,194684.0
2020-09-03 14:45:00,59.57,59.63,59.51,59.55,64216.0,51.0334,51.0848,50.982,51.0163,64216.0
2020-09-03 14:50:00,59.55,59.61,59.48,59.52,119007.0,51.0163,51.0677,50.9563,50.9906,119007.0
2020-09-03 14:55:00,59.52,59.53,59.41,59.42,139741.0,50.9906,50.9992,50.8964,50.9049,139741.0
2020-09-03 15:00:00,59.43,59.51,59.37,59.39,199156.0,50.9135,50.982,50.8621,50.8792,199156.0
2020-09-03 15:05:00,59.39,59.49,59.31,59.45,194611.0,50.8792,50.9649,50.8107,50.9306,194611.0
2020-09-03 15:10:00,59.45,59.49,59.35,59.48,193324.0,50.9306,50.9649,50.845,50.9563,193324.0
2020-09-03 15:15:00,59.48,59.5,59.39,59.42,165911.0,50.9563,50.9735,50.8792,50.9049,165911.0
2020-09-03 15:20:00,59.41,59.43,59.29,59.31,213785.0,50.8964,50.9135,50.7936,50.8107,213785.0
2020-09-03 15:25:00,59.31,59.42,59.25,59.31,278538.0,50.8107,50.9049,50.7593,50.8107,278538.0
2020-09-03 15:30:00,59.3,59.39,59.25,59.25,379129.0,50.8021,50.8792,50.7593,50.7593,379129.0
2020-09-03 15:35:00,59.24,59.53,59.24,59.46,282849.0,50.7507,50.9992,50.7507,50.9392,282849.0
2020-09-03 15:40:00,59.46,59.54,59.4,59.48,275799.0,50.9392,51.0077,50.8878,50.9563,275799.0
2020-09-03 15:45:00,59.49,59.53,59.24,59.26,497029.0,50.9649,50.9992,50.7507,50.7679,497029.0
2020-09-03 15:50:00,59.25,59.58,59.15,59.56,877013.0,50.7593,51.042,50.6736,51.0249,877013.0
2020-09-03 15:55:00,59.55,59.76,59.54,59.71,1412288.0,51.0163,51.1962,51.0077,51.1534,1412288.0
2020-09-04 09:30:00,59.97,60.17,59.72,59.85,446679.0,51.3761,51.5475,51.1619,51.2733,446679.0
2020-09-04 09:35:00,59.85,59.87,59.52,59.52,296870.0,51.2733,51.2904,50.9906,50.9906,296870.0
2020-09-04 09:40:00,59.53,59.79,59.5,59.72,351221.0,50.9992,51.2219,50.9735,51.1619,351221.0
2020-09-04 09:45:00,59.72,59.81,59.58,59.58,450350.0,51.1619,51.239,51.042,51.042,450350.0
2020-09-04 09:50:00,59.59,59.64,59.45,59.62,348366.0,51.0506,51.0934,50.9306,51.0763,348366.0
2020-09-04 09:55:00,59.63,59.81,59.57,59.77,362885.0,51.0848,51.239,51.0334,51.2048,362885.0
2020-09-04 10:00:00,59.77,59.81,59.63,59.71,247016.0,51.2048,51.239,51.0848,51.1534,247016.0
2020-09-04 10:05:00,59.71,59.82,59.66,59.77,141448.0,51.1534,51.2476,51.1105,51.2048,141448.0
2020-09-04 10:10:00,59.76,59.91,59.75,59.87,245151.0,51.1962,51.3247,51.1876,51.2904,245151.0
2020-09-04 10:15:00,59.87,59.93,59.56,59.56,271919.0,51.2904,51.3418,51.0249,51.0249,271919.0
2020-09-04 10:20:00,59.55,59.67,59.47,59.64,407545.0,51.0163,51.1191,50.9478,51.0934,407545.0
2020-09-04 10:25:00,59.65,59.79,59.52,59.52,289793.0,51.102,51.2219,50.9906,50.9906,289793.0
2020-09-04 10:30:00,59.52,59.75,59.52,59.57,309339.0,50.9906,51.1876,50.9906,51.0334,309339.0
2020-09-04 10:35:00,59.57,59.65,59.31,59.4,391332.0,51.0334,51.102,50.8107,50.8878,391332.0
2020-09-04 10:40:00,59.39,59.47,59.18,59.25,509505.0,50.8792,50.9478,50.6993,50.7593,509505.0
2020-09-04 10:45:00,59.25,59.36,59.17,59.28,364111.0,50.7593,50.8535,50.6908,50.785,364111.0
2020-09-04 10:50:00,59.27,59.32,59.17,59.31,270103.0,50.7764,50.8193,50.6908,50.8107,270103.0
2020-09-04 10:55:00,59.3,59.39,59.24,59.33,234422.0,50.8021,50.8792,50.7507,50.8278,234422.0
2020-09-04 11:00:00,59.33,59.45,59.3,59.44,245561.0,50.8278,50.9306,50.8021,50.9221,245561.0
2020-09-04 11:05:00,59.43,59.44,59.19,59.26,148901.0,50.9135,50.9221,50.7079,50.7679,148901.0
2020-09-04 11:10:00,59.26,59.32,59.08,59.12,223280.0,50.7679,50.8193,50.6137,50.6479,223280.0
2020-09-04 11:15:00,59.11,59.11,58.85,58.92,246383.0,50.6394,50.6394,50.4166,50.4766,246383.0
2020-09-04 11:20:00,58.91,58.91,58.74,58.83,329513.0,50.468,50.468,50.3224,50.3995,329513.0
2020-09-04 11:25:00,58.84,58.91,58.76,58.88,227527.0,50.408,50.468,50.3395,50.4423,227527.0
2020-09-04 11:30:00,58.89,58.94,58.76,58.81,929291.0,50.4509,50.4937,50.3395,50.3823,929291.0
2020-09-04 11:35:00,58.81,58.9,58.76,58.76,264856.0,50.3823,50.4594,50.3395,50.3395,264856.0
2020-09-04 11:40:00,58.76,58.81,58.64,58.67,190279.0,50.3395,50.3823,50.2367,50.2624,190279.0
2020-09-04 11:45:00,58.67,58.76,58.64,58.69,278142.0,50.2624,50.3395,50.2367,50.2795,278142.0
2020-09-04 11:50:00,58.67,58.85,58.6,58.84,163667.0,50.2624,50.4166,50.2024,50.408,163667.0
2020-09-04 11:55:00,58.84,58.87,58.68,58.68,221127.0,50.408,50.4337,50.271,50.271,221127.0
2020-09-04 12:00:00,58.67,58.79,58.63,58.74,162265.0,50.2624,50.3652,50.2281,50.3224,162265.0
2020-09-04 12:05:00,58.74,58.78,58.72,58.75,148797.0,50.3224,50.3566,50.3052,50.3309,148797.0
2020-09-04 12:10:00,58.76,58.8,58.69,58.76,111229.0,50.3395,50.3738,50.2795,50.3395,111229.0
2020-09-04 12:15:00,58.77,58.79,58.71,58.75,105940.0,50.3481,50.3652,50.2967,50.3309,105940.0
2020-09-04 12:20:00,58.76,58.98,58.7,58.97,96299.0,50.3395,50.528,50.2881,50.5194,96299.0
2020-09-04 12:25:00,58.97,59.17,58.96,59.17,241223.0,50.5194,50.6908,50.5108,50.6908,241223.0
2020-09-04 12:30:00,59.17,59.24,59.14,59.2,107900.0,50.6908,50.7507,50.6651,50.7165,107900.0
2020-09-04 12:35:00,59.2,59.25,59.07,59.23,90469.0,50.7165,50.7593,50.6051,50.7422,90469.0
2020-09-04 12:40:00,59.23,59.35,59.18,59.31,188054.0,50.7422,50.845,50.6993,50.8107,188054.0
2020-09-04 12:45:00,59.32,59.43,59.31,59.32,137903.0,50.8193,50.9135,50.8107,50.8193,137903.0
2020-09-04 12:50:00,59.33,59.44,59.29,59.41,201301.0,50.8278,50.9221,50.7936,50.8964,201301.0
2020-09-04 12:55:00,59.41,59.43,59.35,59.42,162232.0,50.8964,50.9135,50.845,50.9049,162232.0
2020-09-04 13:00:00,59.42,59.42,59.31,59.35,100110.0,50.9049,50.9049,50.8107,50.845,100110.0
2020-09-04 13:05:00,59.36,59.41,59.34,59.4,121833.0,50.8535,50.8964,50.8364,50.8878,121833.0
2020-09-04 13:10:00,59.4,59.53,59.38,59.48,90323.0,50.8878,50.9992,50.8707,50.9563,90323.0
2020-09-04 13:15:00,59.48,59.48,59.38,59.4,78836.0,50.9563,50.9563,50.8707,50.8878,78836.0
2020-09-04 13:20:00,59.39,59.51,59.39,59.46,69281.0,50.8792,50.982,50.8792,50.9392,69281.0
2020-09-04 13:25:00,59.46,59.5,59.41,59.43,78683.0,50.9392,50.9735,50.8964,50.9135,78683.0
2020-09-04 13:30:00,59.42,59.44,59.29,59.34,139000.0,50.9049,50.9221,50.7936,50.8364,139000.0
2020-09-04 13:35:00,59.35,59.47,59.32,59.45,95644.0,50.845,50.9478,50.8193,50.9306,95644.0
2020-09-04 13:40:00,59.46,59.47,59.38,59.4,78382.0,50.9392,50.9478,50.8707,50.8878,78382.0
2020-09-04 13:45:00,59.39,59.47,59.38,59.42,103229.0,50.8792,50.9478,50.8707,50.9049,103229.0
2020-09-04 13:50:00,59.42,59.43,59.33,59.43,112737.0,50.9049,50.9135,50.8278,50.9135,112737.0
2020-09-04 13:55:00,59.44,59.47,59.37,59.37,251044.0,50.9221,50.9478,50.8621,50.8621,251044.0
2020-09-04 14:00:00,59.36,59.38,59.27,59.27,127155.0,50.8535,50.8707,50.7764,50.7764,127155.0
2020-09-04 14:05:00,59.28,59.36,59.26,59.32,86919.0,50.785,50.8535,50.7679,50.8193,86919.0
2020-09-04 14:10:00,59.31,59.33,59.26,59.27,73241.0,50.8107,50.8278,50.7679,50.7764,73241.0
2020-09-04 14:15:00,59.27,59.34,59.23,59.3,101601.0,50.7764,50.8364,50.7422,50.8021,101601.0
2020-09-04 14:20:00,59.3,59.37,59.26,59.35,114956.0,50.8021,50.8621,50.7679,50.845,114956.0
2020-09-04 14:25:00,59.36,59.44,59.33,59.42,116543.0,50.8535,50.9221,50.8278,50.9049,116543.0
2020-09-04 14:30:00,59.42,59.42,59.31,59.37,89196.0,50.9049,50.9049,50.8107,50.8621,89196.0
2020-09-04 14:35:00,59.37,59.49,59.36,59.48,115013.0,50.8621,50.9649,50.8535,50.9563,115013.0
2020-09-04 14:40:00,59.48,59.61,59.48,59.56,115157.0,50.9563,51.0677,50.9563,51.0249,115157.0
2020-09-04 14:45:00,59.56,59.73,59.55,59.66,120284.0,51.0249,51.1705,51.0163,51.1105,120284.0
2020-09-04 14:50:00,59.66,59.68,59.55,59.56,129894.0,51.1105,51.1277,51.0163,51.0249,129894.0
2020-09-04 14:55:00,59.56,59.64,59.54,59.59,105624.0,51.0249,51.0934,51.0077,51.0506,105624.0
2020-09-04 15:00:00,59.6,59.61,59.5,59.57,82240.0,51.0591,51.0677,50.9735,51.0334,82240.0
2020-09-04 15:05:00,59.57,59.58,59.49,59.5,67584.0,51.0334,51.042,50.9649,50.9735,67584.0
2020-09-04 15:10:00,59.49,59.51,59.45,59.45,70757.0,50.9649,50.982,50.9306,50.9306,70757.0
2020-09-04 15:15:00,59.46,59.69,59.46,59.66,139839.0,50.9392,51.1362,50.9392,51.1105,139839.0
2020-09-04 15:20:00,59.66,59.7,59.63,59.65,101804.0,51.1105,51.1448,51.0848,51.102,101804.0
2020-09-04 15:25:00,59.66,59.68,59.58,59.58,144419.0,51.1105,51.1277,51.042,51.042,144419.0
2020-09-04 15:30:00,59.59,59.62,59.5,59.56,236023.0,51.0506,51.0763,50.9735,51.0249,236023.0
2020-09-04 15:35:00,59.56,59.58,59.4,59.43,241396.0,51.0249,51.042,50.8878,50.9135,241396.0
2020-09-04 15:40:00,59.43,59.46,59.37,59.43,248831.0,50.9135,50.9392,50.8621,50.9135,248831.0
2020-09-04 15:45:00,59.43,59.56,59.34,59.35,349546.0,50.9135,51.0249,50.8364,50.845,349546.0
2020-09-04 15:50:00,59.35,59.48,59.31,59.42,494022.0,50.845,50.9563,50.8107,50.9049,494022.0
2020-09-04 15:55:00,59.43,59.49,59.36,59.36,673918.0,50.9135,50.9649,50.8535,50.8535,673918.0
2020-09-08 09:30:00,59.41,59.52,59.13,59.23,584566.0,50.8964,50.9906,50.6565,50.7422,584566.0
2020-09-08 09:35:00,59.23,59.38,59.11,59.16,302994.0,50.7422,50.8707,50.6394,50.6822,302994.0
2020-09-08 09:40:00,59.15,59.2,58.88,58.88,249800.0,50.6736,50.7165,50.4423,50.4423,249800.0
2020-09-08 09:45:00,58.87,58.95,58.74,58.77,256513.0,50.4337,50.5023,50.3224,50.3481,256513.0
2020-09-08 09:50:00,58.77,58.82,58.63,58.75,254289.0,50.3481,50.3909,50.2281,50.3309,254289.0
2020-09-08 09:55:00,58.75,58.99,58.74,58.92,288977.0,50.3309,50.5365,50.3224,50.4766,288977.0
2020-09-08 10:00:00,58.92,58.94,58.62,58.63,199378.0,50.4766,50.4937,50.2196,50.2281,199378.0
2020-09-08 10:05:00,58.63,58.81,58.59,58.77,177238.0,50.2281,50.3823,50.1939,50.3481,177238.0
2020-09-08 10:10:00,58.78,58.84,58.7,58.77,246065.0,50.3566,50.408,50.2881,50.3481,246065.0
2020-09-08 10:15:00,58.78,58.78,58.6,58.64,211720.0,50.3566,50.3566,50.2024,50.2367,211720.0
2020-09-08 10:20:00,58.64,58.68,58.52,58.6,363535.0,50.2367,50.271,50.1339,50.2024,363535.0
2020-09-08 10:25:00,58.6,58.61,58.47,58.58,233993.0,50.2024,50.211,50.0911,50.1853,233993.0
2020-09-08 10:30:00,58.56,58.66,58.49,58.58,159091.0,50.1682,50.2538,50.1082,50.1853,159091.0
2020-09-08 10:35:00,58.6,58.83,58.6,58.83,154315.0,50.2024,50.3995,50.2024,50.3995,154315.0
2020-09-08 10:40:00,58.84,58.86,58.6,58.63,142416.0,50.408,50.4252,50.2024,50.2281,142416.0
2020-09-08 10:45:00,58.63,58.65,58.5,58.52,171747.0,50.2281,50.2453,50.1168,50.1339,171747.0
2020-09-08 10:50:00,58.51,58.73,58.5,58.66,156070.0,50.1253,50.3138,50.1168,50.2538,156070.0
2020-09-08 10:55:00,58.66,58.69,58.62,58.62,77844.0,50.2538,50.2795,50.2196,50.2196,77844.0
2020-09-08 11:00:00,58.63,58.97,58.58,58.94,229269.0,50.2281,50.5194,50.1853,50.4937,229269.0
2020-09-08 11:05:00,58.94,58.95,58.79,58.91,120753.0,50.4937,50.5023,50.3652,50.468,120753.0
2020-09-08 11:10:00,58.91,58.95,58.8,58.87,104225.0,50.468,50.5023,50.3738,50.4337,104225.0
2020-09-08 11:15:00,58.87,58.88,58.8,58.83,105895.0,50.4337,50.4423,50.3738,50.3995,105895.0
2020-09-08 11:20:00,58.82,58.9,58.75,58.76,101479.0,50.3909,50.4594,50.3309,50.3395,101479.0
2020-09-08 11:25:00,58.76,58.8,58.69,58.73,82716.0,50.3395,50.3738,50.2795,50.3138,82716.0
2020-09-08 11:30:00,58.72,58.73,58.6,58.63,118691.0,50.3052,50.3138,50.2024,50.2281,118691.0
2020-09-08 11:35:00,58.63,58.78,58.62,58.76,104098.0,50.2281,50.3566,50.2196,50.3395,104098.0
2020-09-08 11:40:00,58.75,58.77,58.67,58.74,100075.0,50.3309,50.3481,50.2624,50.3224,100075.0
2020-09-08 11:45:00,58.74,58.78,58.68,58.71,102175.0,50.3224,50.3566,50.271,50.2967,102175.0
2020-09-08 11:50:00,58.72,58.73,58.56,58.56,116821.0,50.3052,50.3138,50.1682,50.1682,116821.0
2020-09-08 11:55:00,58.55,58.68,58.54,58.62,123788.0,50.1596,50.271,50.151,50.2196,123788.0
2020-09-08 12:00:00,58.62,58.71,58.62,58.62,93879.0,50.2196,50.2967,50.2196,50.2196,93879.0
2020-09-08 12:05:00,58.62,58.76,58.6,58.75,106716.0,50.2196,50.3395,50.2024,50.3309,106716.0
2020-09-08 12:10:00,58.75,58.86,58.74,58.84,95226.0,50.3309,50.4252,50.3224,50.408,95226.0
2020-09-08 12:15:00,58.84,58.94,58.83,58.94,77289.0,50.408,50.4937,50.3995,50.4937,77289.0
2020-09-08 12:20:00,58.94,58.98,58.9,58.96,73900.0,50.4937,50.528,50.4594,50.5108,73900.0
2020-09-08 12:25:00,58.96,59.0,58.88,58.88,76668.0,50.5108,50.5451,50.4423,50.4423,76668.0
2020-09-08 12:30:00,58.89,58.91,58.81,58.84,87361.0,50.4509,50.468,50.3823,50.408,87361.0
2020-09-08 12:35:00,58.84,58.87,58.8,58.83,82063.0,50.408,50.4337,50.3738,50.3995,82063.0
2020-09-08 12:40:00,58.83,58.85,58.75,58.85,83957.0,50.3995,50.4166,50.3309,50.4166,83957.0
2020-09-08 12:45:00,58.85,58.98,58.84,58.97,78537.0,50.4166,50.528,50.408,50.5194,78537.0
2020-09-08 12:50:00,58.96,59.0,58.95,58.96,81577.0,50.5108,50.5451,50.5023,50.5108,81577.0
2020-09-08 12:55:00,58.96,59.02,58.95,59.02,111975.0,50.5108,50.5622,50.5023,50.5622,111975.0
2020-09-08 13:00:00,59.01,59.13,59.0,59.12,160071.0,50.5537,50.6565,50.5451,50.6479,160071.0
2020-09-08 13:05:00,59.12,59.13,59.07,59.1,82086.0,50.6479,50.6565,50.6051,50.6308,82086.0
2020-09-08 13:10:00,59.09,59.18,59.07,59.16,72176.0,50.6222,50.6993,50.6051,50.6822,72176.0
2020-09-08 13:15:00,59.16,59.25,59.16,59.22,34813.0,50.6822,50.7593,50.6822,50.7336,34813.0
2020-09-08 13:20:00,59.22,59.36,59.2,59.32,180524.0,50.7336,50.8535,50.7165,50.8193,180524.0
2020-09-08 13:25:00,59.32,59.36,59.29,59.36,63916.0,50.8193,50.8535,50.7936,50.8535,63916.0
2020-09-08 13:30:00,59.35,59.4,59.3,59.3,89389.0,50.845,50.8878,50.8021,50.8021,89389.0
2020-09-08 13:35:00,59.3,59.41,59.29,59.39,74803.0,50.8021,50.8964,50.7936,50.8792,74803.0
2020-09-08 13:40:00,59.38,59.4,59.33,59.4,53155.0,50.8707,50.8878,50.8278,50.8878,53155.0
2020-09-08 13:45:00,59.4,59.41,59.32,59.37,69985.0,50.8878,50.8964,50.8193,50.8621,69985.0
2020-09-08 13:50:00,59.37,59.44,59.35,59.44,68593.0,50.8621,50.9221,50.845,50.9221,68593.0
2020-09-08 13:55:00,59.45,59.5,59.42,59.43,80921.0,50.9306,50.9735,50.9049,50.9135,80921.0
2020-09-08 14:00:00,59.44,59.49,59.38,59.4,60223.0,50.9221,50.9649,50.8707,50.8878,60223.0
2020-09-08 14:05:00,59.41,59.44,59.36,59.43,74910.0,50.8964,50.9221,50.8535,50.9135,74910.0
2020-09-08 14:10:00,59.43,59.45,59.35,59.35,64793.0,50.9135,50.9306,50.845,50.845,64793.0
2020-09-08 14:15:00,59.36,59.38,59.32,59.36,64776.0,50.8535,50.8707,50.8193,50.8535,64776.0
2020-09-08 14:20:00,59.35,59.38,59.26,59.3,87497.0,50.845,50.8707,50.7679,50.8021,87497.0
2020-09-08 14:25:00,59.3,59.33,59.22,59.25,76334.0,50.8021,50.8278,50.7336,50.7593,76334.0
2020-09-08 14:30:00,59.25,59.25,59.08,59.13,171454.0,50.7593,50.7593,50.6137,50.6565,171454.0
2020-09-08 14:35:00,59.12,59.12,58.96,58.98,140631.0,50.6479,50.6479,50.5108,50.528,140631.0
2020-09-08 14:40:00,58.98,59.03,58.85,58.85,160750.0,50.528,50.5708,50.4166,50.4166,160750.0
2020-09-08 14:45:00,58.85,58.99,58.85,58.98,88581.0,50.4166,50.5365,50.4166,50.528,88581.0
2020-09-08 14:50:00,58.97,58.98,58.87,58.9,140839.0,50.5194,50.528,50.4337,50.4594,140839.0
2020-09-08 14:55:00,58.88,59.06,58.84,59.04,189013.0,50.4423,50.5965,50.408,50.5794,189013.0
2020-09-08 15:00:00,59.03,59.03,58.82,58.82,129051.0,50.5708,50.5708,50.3909,50.3909,129051.0
2020-09-08 15:05:00,58.82,58.92,58.82,58.9,115734.0,50.3909,50.4766,50.3909,50.4594,115734.0
2020-09-08 15:10:00,58.9,59.04,58.9,58.97,166867.0,50.4594,50.5794,50.4594,50.5194,166867.0
2020-09-08 15:15:00,58.96,58.99,58.87,58.97,118483.0,50.5108,50.5365,50.4337,50.5194,118483.0
2020-09-08 15:20:00,58.97,59.11,58.96,59.11,156243.0,50.5194,50.6394,50.5108,50.6394,156243.0
2020-09-08 15:25:00,59.12,59.16,59.03,59.13,136682.0,50.6479,50.6822,50.5708,50.6565,136682.0
2020-09-08 15:30:00,59.13,59.23,59.04,59.05,265780.0,50.6565,50.7422,50.5794,50.588,265780.0
2020-09-08 15:35:00,59.05,59.22,59.05,59.21,216510.0,50.588,50.7336,50.588,50.725,216510.0
2020-09-08 15:40:00,59.21,59.38,59.19,59.35,269697.0,50.725,50.8707,50.7079,50.845,269697.0
2020-09-08 15:45:00,59.34,59.38,59.23,59.27,315535.0,50.8364,50.8707,50.7422,50.7764,315535.0
2020-09-08 15:50:00,59.26,59.26,59.06,59.13,499193.0,50.7679,50.7679,50.5965,50.6565,499193.0
2020-09-08 15:55:00,59.13,59.16,59.03,59.04,1070897.0,50.6565,50.6822,50.5708,50.5794,1070897.0
2020-09-09 09:30:00,59.48,59.73,59.42,59.64,247537.0,50.9563,51.1705,50.9049,51.0934,247537.0
2020-09-09 09:35:00,59.63,59.96,59.57,59.96,296917.0,51.0848,51.3675,51.0334,51.3675,296917.0
2020-09-09 09:40:00,59.96,60.07,59.9,60.07,228558.0,51.3675,51.4618,51.3161,51.4618,228558.0
2020-09-09 09:45:00,60.07,60.32,60.03,60.19,342112.0,51.4618,51.676,51.4275,51.5646,342112.0
2020-09-09 09:50:00,60.19,60.35,60.19,60.24,502512.0,51.5646,51.7017,51.5646,51.6074,502512.0
2020-09-09 09:55:00,60.25,60.31,60.16,60.31,196434.0,51.616,51.6674,51.5389,51.6674,196434.0
2020-09-09 10:00:00,60.32,60.41,60.29,60.4,301473.0,51.676,51.7531,51.6503,51.7445,301473.0
2020-09-09 10:05:00,60.4,60.49,60.12,60.15,258366.0,51.7445,51.8216,51.5046,51.5303,258366.0
2020-09-09 10:10:00,60.15,60.3,60.13,60.17,269605.0,51.5303,51.6588,51.5132,51.5475,269605.0
2020-09-09 10:15:00,60.18,60.43,60.18,60.36,145547.0,51.556,51.7702,51.556,51.7102,145547.0
2020-09-09 10:20:00,60.37,60.39,60.25,60.3,187955.0,51.7188,51.7359,51.616,51.6588,187955.0
2020-09-09 10:25:00,60.3,60.33,60.07,60.07,163425.0,51.6588,51.6845,51.4618,51.4618,163425.0
2020-09-09 10:30:00,60.06,60.12,59.89,59.91,178456.0,51.4532,51.5046,51.3076,51.3247,178456.0
2020-09-09 10:35:00,59.92,60.0,59.87,59.93,105834.0,51.3333,51.4018,51.2904,51.3418,105834.0
2020-09-09 10:40:00,59.93,60.05,59.9,60.02,139443.0,51.3418,51.4446,51.3161,51.4189,139443.0
2020-09-09 10:45:00,60.02,60.03,59.86,59.87,185161.0,51.4189,51.4275,51.2819,51.2904,185161.0
2020-09-09 10:50:00,59.86,59.87,59.77,59.81,164925.0,51.2819,51.2904,51.2048,51.239,164925.0
2020-09-09 10:55:00,59.8,59.83,59.71,59.75,191378.0,51.2305,51.2562,51.1534,51.1876,191378.0
2020-09-09 11:00:00,59.76,59.85,59.7,59.85,157819.0,51.1962,51.2733,51.1448,51.2733,157819.0
2020-09-09 11:05:00,59.85,59.87,59.77,59.82,126959.0,51.2733,51.2904,51.2048,51.2476,126959.0
2020-09-09 11:10:00,59.82,59.82,59.76,59.79,101589.0,51.2476,51.2476,51.1962,51.2219,101589.0
2020-09-09 11:15:00,59.8,59.87,59.76,59.85,95933.0,51.2305,51.2904,51.1962,51.2733,95933.0
2020-09-09 11:20:00,59.85,59.99,59.85,59.95,77749.0,51.2733,51.3932,51.2733,51.359,77749.0
2020-09-09 11:25:00,59.94,60.06,59.94,60.02,121744.0,51.3504,51.4532,51.3504,51.4189,121744.0
2020-09-09 11:30:00,60.02,60.18,59.99,60.15,195911.0,51.4189,51.556,51.3932,51.5303,195911.0
2020-09-09 11:35:00,60.15,60.18,60.01,60.08,126814.0,51.5303,51.556,51.4104,51.4703,126814.0
2020-09-09 11:40:00,60.08,60.16,60.07,60.12,66280.0,51.4703,51.5389,51.4618,51.5046,66280.0
2020-09-09 11:45:00,60.13,60.14,60.06,60.06,54576.0,51.5132,51.5218,51.4532,51.4532,54576.0
2020-09-09 11:50:00,60.07,60.13,60.05,60.07,112133.0,51.4618,51.5132,51.4446,51.4618,112133.0
2020-09-09 11:55:00,60.07,60.08,60.03,60.08,64810.0,51.4618,51.4703,51.4275,51.4703,64810.0
2020-09-09 12:00:00,60.08,60.18,60.08,60.17,74155.0,51.4703,51.556,51.4703,51.5475,74155.0
2020-09-09 12:05:00,60.16,60.17,60.09,60.12,89928.0,51.5389,51.5475,51.4789,51.5046,89928.0
2020-09-09 12:10:00,60.12,60.21,60.11,60.18,71970.0,51.5046,51.5817,51.496,51.556,71970.0
2020-09-09 12:15:00,60.18,60.22,60.15,60.18,49781.0,51.556,51.5903,51.5303,51.556,49781.0
2020-09-09 12:20:00,60.19,60.24,60.16,60.24,71541.0,51.5646,51.6074,51.5389,51.6074,71541.0
2020-09-09 12:25:00,60.23,60.26,60.18,60.19,99923.0,51.5989,51.6246,51.556,51.5646,99923.0
2020-09-09 12:30:00,60.2,60.26,60.17,60.26,56085.0,51.5732,51.6246,51.5475,51.6246,56085.0
2020-09-09 12:35:00,60.27,60.34,60.27,60.31,64708.0,51.6331,51.6931,51.6331,51.6674,64708.0
2020-09-09 12:40:00,60.31,60.36,60.28,60.34,182063.0,51.6674,51.7102,51.6417,51.6931,182063.0
2020-09-09 12:45:00,60.33,60.35,60.21,60.22,167246.0,51.6845,51.7017,51.5817,51.5903,167246.0
2020-09-09 12:50:00,60.23,60.25,60.16,60.18,81824.0,51.5989,51.616,51.5389,51.556,81824.0
2020-09-09 12:55:00,60.19,60.23,60.15,60.16,65888.0,51.5646,51.5989,51.5303,51.5389,65888.0
2020-09-09 13:00:00,60.16,60.29,60.15,60.26,94692.0,51.5389,51.6503,51.5303,51.6246,94692.0
2020-09-09 13:05:00,60.26,60.32,60.25,60.28,56934.0,51.6246,51.676,51.616,51.6417,56934.0
2020-09-09 13:10:00,60.28,60.38,60.27,60.35,112492.0,51.6417,51.7274,51.6331,51.7017,112492.0
2020-09-09 13:15:00,60.35,60.4,60.35,60.4,72291.0,51.7017,51.7445,51.7017,51.7445,72291.0
2020-09-09 13:20:00,60.4,60.5,60.38,60.48,122169.0,51.7445,51.8302,51.7274,51.813,122169.0
2020-09-09 13:25:00,60.48,60.5,60.43,60.47,173637.0,51.813,51.8302,51.7702,51.8045,173637.0
2020-09-09 13:30:00,60.47,60.57,60.46,60.52,187882.0,51.8045,51.8901,51.7959,51.8473,187882.0
2020-09-09 13:35:00,60.52,60.58,60.51,60.54,109666.0,51.8473,51.8987,51.8387,51.8644,109666.0
2020-09-09 13:40:00,60.55,60.59,60.51,60.55,80898.0,51.873,51.9073,51.8387,51.873,80898.0
2020-09-09 13:45:00,60.55,60.56,60.48,60.52,89179.0,51.873,51.8816,51.813,51.8473,89179.0
2020-09-09 13:50:00,60.52,60.55,60.41,60.42,153164.0,51.8473,51.873,51.7531,51.7616,153164.0
2020-09-09 13:55:00,60.42,60.45,60.38,60.4,117794.0,51.7616,51.7873,51.7274,51.7445,117794.0
2020-09-09 14:00:00,60.41,60.42,60.32,60.33,159394.0,51.7531,51.7616,51.676,51.6845,159394.0
2020-09-09 14:05:00,60.34,60.46,60.31,60.46,112553.0,51.6931,51.7959,51.6674,51.7959,112553.0
2020-09-09 14:10:00,60.46,60.46,60.41,60.44,40821.0,51.7959,51.7959,51.7531,51.7788,40821.0
2020-09-09 14:15:00,60.44,60.46,60.36,60.36,38741.0,51.7788,51.7959,51.7102,51.7102,38741.0
2020-09-09 14:20:00,60.35,60.36,60.31,60.36,46049.0,51.7017,51.7102,51.6674,51.7102,46049.0
2020-09-09 14:25:00,60.37,60.4,60.33,60.34,44469.0,51.7188,51.7445,51.6845,51.6931,44469.0
2020-09-09 14:30:00,60.34,60.42,60.34,60.39,80180.0,51.6931,51.7616,51.6931,51.7359,80180.0
2020-09-09 14:35:00,60.39,60.46,60.38,60.43,110602.0,51.7359,51.7959,51.7274,51.7702,110602.0
2020-09-09 14:40:00,60.43,60.48,60.4,60.47,85368.0,51.7702,51.813,51.7445,51.8045,85368.0
2020-09-09 14:45:00,60.47,60.47,60.4,60.43,88001.0,51.8045,51.8045,51.7445,51.7702,88001.0
2020-09-09 14:50:00,60.44,60.47,60.41,60.46,44536.0,51.7788,51.8045,51.7531,51.7959,44536.0
2020-09-09 14:55:00,60.47,60.52,60.47,60.48,63820.0,51.8045,51.8473,51.8045,51.813,63820.0
2020-09-09 15:00:00,60.47,60.5,60.44,60.47,95363.0,51.8045,51.8302,51.7788,51.8045,95363.0
2020-09-09 15:05:00,60.47,60.51,60.42,60.44,109789.0,51.8045,51.8387,51.7616,51.7788,109789.0
2020-09-09 15:10:00,60.44,60.48,60.41,60.43,120020.0,51.7788,51.813,51.7531,51.7702,120020.0
2020-09-09 15:15:00,60.43,60.46,60.37,60.45,240668.0,51.7702,51.7959,51.7188,51.7873,240668.0
2020-09-09 15:20:00,60.45,60.52,60.45,60.48,214217.0,51.7873,51.8473,51.7873,51.813,214217.0
2020-09-09 15:25:00,60.47,60.47,60.35,60.4,188615.0,51.8045,51.8045,51.7017,51.7445,188615.0
2020-09-09 15:30:00,60.39,60.43,60.31,60.32,265958.0,51.7359,51.7702,51.6674,51.676,265958.0
2020-09-09 15:35:00,60.32,60.33,60.18,60.19,204752.0,51.676,51.6845,51.556,51.5646,204752.0
2020-09-09 15:40:00,60.19,60.2,60.11,60.15,315810.0,51.5646,51.5732,51.496,51.5303,315810.0
2020-09-09 15:45:00,60.15,60.15,60.05,60.06,386145.0,51.5303,51.5303,51.4446,51.4532,386145.0
2020-09-09 15:50:00,60.07,60.07,59.93,59.98,444650.0,51.4618,51.4618,51.3418,51.3847,444650.0
2020-09-09 15:55:00,59.97,59.98,59.7,59.8,1432903.0,51.3761,51.3847,51.1448,51.2305,1432903.0
2020-09-10 09:30:00,59.6,59.66,59.15,59.21,412486.0,51.0591,51.1105,50.6736,50.725,412486.0
2020-09-10 09:35:00,59.2,59.22,59.05,59.16,304780.0,50.7165,50.7336,50.588,50.6822,304780.0
2020-09-10 09:40:00,59.16,59.3,59.14,59.25,342166.0,50.6822,50.8021,50.6651,50.7593,342166.0
2020-09-10 09:45:00,59.24,59.3,59.2,59.25,247610.0,50.7507,50.8021,50.7165,50.7593,247610.0
2020-09-10 09:50:00,59.25,59.29,59.11,59.13,133212.0,50.7593,50.7936,50.6394,50.6565,133212.0
2020-09-10 09:55:00,59.12,59.16,59.05,59.1,198627.0,50.6479,50.6822,50.588,50.6308,198627.0
2020-09-10 10:00:00,59.1,59.1,58.98,59.04,188518.0,50.6308,50.6308,50.528,50.5794,188518.0
2020-09-10 10:05:00,59.04,59.07,58.92,58.95,165391.0,50.5794,50.6051,50.4766,50.5023,165391.0
2020-09-10 10:10:00,58.96,59.13,58.95,59.13,108760.0,50.5108,50.6565,50.5023,50.6565,108760.0
2020-09-10 10:15:00,59.13,59.35,59.13,59.31,137680.0,50.6565,50.845,50.6565,50.8107,137680.0
2020-09-10 10:20:00,59.31,59.35,59.24,59.32,128669.0,50.8107,50.845,50.7507,50.8193,128669.0
2020-09-10 10:25:00,59.32,59.32,59.13,59.2,174717.0,50.8193,50.8193,50.6565,50.7165,174717.0
2020-09-10 10:30:00,59.21,59.41,59.2,59.38,118274.0,50.725,50.8964,50.7165,50.8707,118274.0
2020-09-10 10:35:00,59.38,59.44,59.32,59.41,91823.0,50.8707,50.9221,50.8193,50.8964,91823.0
2020-09-10 10:40:00,59.42,59.47,59.33,59.45,106312.0,50.9049,50.9478,50.8278,50.9306,106312.0
2020-09-10 10:45:00,59.46,59.46,59.18,59.35,213909.0,50.9392,50.9392,50.6993,50.845,213909.0
2020-09-10 10:50:00,59.35,59.38,59.3,59.32,462560.0,50.845,50.8707,50.8021,50.8193,462560.0
2020-09-10 10:55:00,59.31,59.34,59.11,59.15,780172.0,50.8107,50.8364,50.6394,50.6736,780172.0
2020-09-10 11:00:00,59.13,59.15,59.03,59.14,234040.0,50.6565,50.6736,50.5708,50.6651,234040.0
2020-09-10 11:05:00,59.15,59.36,59.12,59.36,181282.0,50.6736,50.8535,50.6479,50.8535,181282.0
2020-09-10 11:10:00,59.34,59.4,59.3,59.35,106562.0,50.8364,50.8878,50.8021,50.845,106562.0
2020-09-10 11:15:00,59.34,59.37,59.21,59.34,104194.0,50.8364,50.8621,50.725,50.8364,104194.0
2020-09-10 11:20:00,59.35,59.46,59.34,59.42,164798.0,50.845,50.9392,50.8364,50.9049,164798.0
2020-09-10 11:25:00,59.41,59.46,59.35,59.45,136108.0,50.8964,50.9392,50.845,50.9306,136108.0
2020-09-10 11:30:00,59.46,59.51,59.42,59.43,64048.0,50.9392,50.982,50.9049,50.9135,64048.0
2020-09-10 11:35:00,59.43,59.5,59.39,59.48,126119.0,50.9135,50.9735,50.8792,50.9563,126119.0
2020-09-10 11:40:00,59.47,59.51,59.4,59.41,66383.0,50.9478,50.982,50.8878,50.8964,66383.0
2020-09-10 11:45:00,59.41,59.41,59.27,59.41,91556.0,50.8964,50.8964,50.7764,50.8964,91556.0
2020-09-10 11:50:00,59.4,59.43,59.35,59.36,50619.0,50.8878,50.9135,50.845,50.8535,50619.0
2020-09-10 11:55:00,59.35,59.37,59.14,59.16,312394.0,50.845,50.8621,50.6651,50.6822,312394.0
2020-09-10 12:00:00,59.16,59.19,59.01,59.05,189642.0,50.6822,50.7079,50.5537,50.588,189642.0
2020-09-10 12:05:00,59.05,59.21,59.05,59.17,143716.0,50.588,50.725,50.588,50.6908,143716.0
2020-09-10 12:10:00,59.16,59.21,59.13,59.13,159190.0,50.6822,50.725,50.6565,50.6565,159190.0
2020-09-10 12:15:00,59.13,59.15,59.05,59.11,72526.0,50.6565,50.6736,50.588,50.6394,72526.0
2020-09-10 12:20:00,59.11,59.13,58.99,59.08,107727.0,50.6394,50.6565,50.5365,50.6137,107727.0
2020-09-10 12:25:00,59.08,59.13,59.03,59.13,44830.0,50.6137,50.6565,50.5708,50.6565,44830.0
2020-09-10 12:30:00,59.11,59.18,59.07,59.08,149709.0,50.6394,50.6993,50.6051,50.6137,149709.0
2020-09-10 12:35:00,59.07,59.08,58.9,58.96,161090.0,50.6051,50.6137,50.4594,50.5108,161090.0
2020-09-10 12:40:00,58.95,58.99,58.9,58.93,138090.0,50.5023,50.5365,50.4594,50.4851,138090.0
2020-09-10 12:45:00,58.93,59.03,58.93,59.02,129248.0,50.4851,50.5708,50.4851,50.5622,129248.0
2020-09-10 12:50:00,59.01,59.16,59.01,59.13,196846.0,50.5537,50.6822,50.5537,50.6565,196846.0
2020-09-10 12:55:00,59.13,59.23,59.12,59.17,97915.0,50.6565,50.7422,50.6479,50.6908,97915.0
2020-09-10 13:00:00,59.19,59.3,59.18,59.26,263274.0,50.7079,50.8021,50.6993,50.7679,263274.0
2020-09-10 13:05:00,59.25,59.34,59.23,59.29,62062.0,50.7593,50.8364,50.7422,50.7936,62062.0
2020-09-10 13:10:00,59.3,59.32,59.2,59.23,665099.0,50.8021,50.8193,50.7165,50.7422,665099.0
2020-09-10 13:15:00,59.23,59.34,59.2,59.34,89873.0,50.7422,50.8364,50.7165,50.8364,89873.0
2020-09-10 13:20:00,59.34,59.39,59.31,59.34,372398.0,50.8364,50.8792,50.8107,50.8364,372398.0
2020-09-10 13:25:00,59.34,59.36,59.22,59.24,192917.0,50.8364,50.8535,50.7336,50.7507,192917.0
2020-09-10 13:30:00,59.25,59.4,59.25,59.35,113665.0,50.7593,50.8878,50.7593,50.845,113665.0
2020-09-10 13:35:00,59.35,59.4,59.29,59.3,121407.0,50.845,50.8878,50.7936,50.8021,121407.0
2020-09-10 13:40:00,59.29,59.36,59.26,59.32,194335.0,50.7936,50.8535,50.7679,50.8193,194335.0
2020-09-10 13:45:00,59.33,59.41,59.33,59.38,75190.0,50.8278,50.8964,50.8278,50.8707,75190.0
2020-09-10 13:50:00,59.38,59.4,59.28,59.29,100906.0,50.8707,50.8878,50.785,50.7936,100906.0
2020-09-10 13:55:00,59.3,59.36,59.28,59.33,60689.0,50.8021,50.8535,50.785,50.8278,60689.0
2020-09-10 14:00:00,59.33,59.47,59.3,59.47,115336.0,50.8278,50.9478,50.8021,50.9478,115336.0
2020-09-10 14:05:00,59.46,59.47,59.36,59.42,63271.0,50.9392,50.9478,50.8535,50.9049,63271.0
2020-09-10 14:10:00,59.42,59.46,59.27,59.28,84091.0,50.9049,50.9392,50.7764,50.785,84091.0
2020-09-10 14:15:00,59.28,59.3,59.16,59.23,113244.0,50.785,50.8021,50.6822,50.7422,113244.0
2020-09-10 14:20:00,59.23,59.25,59.04,59.05,97081.0,50.7422,50.7593,50.5794,50.588,97081.0
2020-09-10 14:25:00,59.05,59.22,58.88,58.93,173613.0,50.588,50.7336,50.4423,50.4851,173613.0
2020-09-10 14:30:00,58.92,59.07,58.86,59.02,357504.0,50.4766,50.6051,50.4252,50.5622,357504.0
2020-09-10 14:35:00,59.01,59.07,58.96,59.06,148909.0,50.5537,50.6051,50.5108,50.5965,148909.0
2020-09-10 14:40:00,59.05,59.05,58.93,58.94,222942.0,50.588,50.588,50.4851,50.4937,222942.0
2020-09-10 14:45:00,58.94,59.15,58.94,59.11,224534.0,50.4937,50.6736,50.4937,50.6394,224534.0
2020-09-10 14:50:00,59.1,59.16,59.03,59.08,92670.0,50.6308,50.6822,50.5708,50.6137,92670.0
2020-09-10 14:55:00,59.08,59.22,59.07,59.17,76673.0,50.6137,50.7336,50.6051,50.6908,76673.0
2020-09-10 15:00:00,59.17,59.19,59.04,59.04,102009.0,50.6908,50.7079,50.5794,50.5794,102009.0
2020-09-10 15:05:00,59.05,59.19,59.04,59.06,122043.0,50.588,50.7079,50.5794,50.5965,122043.0
2020-09-10 15:10:00,59.05,59.13,59.0,59.07,211263.0,50.588,50.6565,50.5451,50.6051,211263.0
2020-09-10 15:15:00,59.05,59.05,58.86,58.87,265734.0,50.588,50.588,50.4252,50.4337,265734.0
2020-09-10 15:20:00,58.87,58.95,58.81,58.82,197462.0,50.4337,50.5023,50.3823,50.3909,197462.0
2020-09-10 15:25:00,58.82,58.99,58.77,58.95,284354.0,50.3909,50.5365,50.3481,50.5023,284354.0
2020-09-10 15:30:00,58.95,59.0,58.89,58.95,257219.0,50.5023,50.5451,50.4509,50.5023,257219.0
2020-09-10 15:35:00,58.94,59.0,58.89,58.99,425639.0,50.4937,50.5451,50.4509,50.5365,425639.0
2020-09-10 15:40:00,58.99,59.12,58.95,59.06,172476.0,50.5365,50.6479,50.5023,50.5965,172476.0
2020-09-10 15:45:00,59.06,59.07,58.78,58.82,419757.0,50.5965,50.6051,50.3566,50.3909,419757.0
2020-09-10 15:50:00,58.81,58.92,58.74,58.92,606812.0,50.3823,50.4766,50.3224,50.4766,606812.0
2020-09-10 15:55:00,58.91,58.99,58.72,58.76,1937123.0,50.468,50.5365,50.3052,50.3395,1937123.0
2020-09-11 09:30:00,58.91,58.95,58.74,58.78,340725.0,50.468,50.5023,50.3224,50.3566,340725.0
2020-09-11 09:35:00,58.78,58.82,58.59,58.66,300857.0,50.3566,50.3909,50.1939,50.2538,300857.0
2020-09-11 09:40:00,58.66,58.76,58.53,58.74,197602.0,50.2538,50.3395,50.1425,50.3224,197602.0
2020-09-11 09:45:00,58.74,58.77,58.56,58.61,188890.0,50.3224,50.3481,50.1682,50.211,188890.0
2020-09-11 09:50:00,58.61,58.78,58.56,58.65,163894.0,50.211,50.3566,50.1682,50.2453,163894.0
2020-09-11 09:55:00,58.66,58.72,58.57,58.59,345921.0,50.2538,50.3052,50.1767,50.1939,345921.0
2020-09-11 10:00:00,58.6,58.63,58.52,58.58,446775.0,50.2024,50.2281,50.1339,50.1853,446775.0
2020-09-11 10:05:00,58.58,58.7,58.56,58.7,197232.0,50.1853,50.2881,50.1682,50.2881,197232.0
2020-09-11 10:10:00,58.69,58.71,58.52,58.66,259194.0,50.2795,50.2967,50.1339,50.2538,259194.0
2020-09-11 10:15:00,58.66,58.7,58.49,58.49,284363.0,50.2538,50.2881,50.1082,50.1082,284363.0
2020-09-11 10:20:00,58.49,58.63,58.47,58.59,101373.0,50.1082,50.2281,50.0911,50.1939,101373.0
2020-09-11 10:25:00,58.59,58.77,58.57,58.63,142205.0,50.1939,50.3481,50.1767,50.2281,142205.0
2020-09-11 10:30:00,58.62,58.7,58.59,58.65,82937.0,50.2196,50.2881,50.1939,50.2453,82937.0
2020-09-11 10:35:00,58.66,58.79,58.62,58.71,203907.0,50.2538,50.3652,50.2196,50.2967,203907.0
2020-09-11 10:40:00,58.71,58.79,58.71,58.76,127005.0,50.2967,50.3652,50.2967,50.3395,127005.0
2020-09-11 10:45:00,58.76,58.77,58.65,58.7,131530.0,50.3395,50.3481,50.2453,50.2881,131530.0
2020-09-11 10:50:00,58.7,58.75,58.67,58.73,53930.0,50.2881,50.3309,50.2624,50.3138,53930.0
2020-09-11 10:55:00,58.73,58.76,58.59,58.6,180137.0,50.3138,50.3395,50.1939,50.2024,180137.0
2020-09-11 11:00:00,58.6,58.7,58.53,58.7,100850.0,50.2024,50.2881,50.1425,50.2881,100850.0
2020-09-11 11:05:00,58.7,58.77,58.69,58.76,56504.0,50.2881,50.3481,50.2795,50.3395,56504.0
2020-09-11 11:10:00,58.77,58.82,58.68,58.71,291543.0,50.3481,50.3909,50.271,50.2967,291543.0
2020-09-11 11:15:00,58.71,58.76,58.64,58.72,114667.0,50.2967,50.3395,50.2367,50.3052,114667.0
2020-09-11 11:20:00,58.72,58.72,58.59,58.68,202784.0,50.3052,50.3052,50.1939,50.271,202784.0
2020-09-11 11:25:00,58.68,58.77,58.66,58.73,102857.0,50.271,50.3481,50.2538,50.3138,102857.0
2020-09-11 11:30:00,58.72,58.78,58.65,58.7,154329.0,50.3052,50.3566,50.2453,50.2881,154329.0
2020-09-11 11:35:00,58.7,58.75,58.64,58.65,62519.0,50.2881,50.3309,50.2367,50.2453,62519.0
2020-09-11 11:40:00,58.65,58.7,58.63,58.7,96947.0,50.2453,50.2881,50.2281,50.2881,96947.0
2020-09-11 11:45:00,58.7,58.74,58.68,58.72,52367.0,50.2881,50.3224,50.271,50.3052,52367.0
2020-09-11 11:50:00,58.71,58.75,58.7,58.73,57553.0,50.2967,50.3309,50.2881,50.3138,57553.0
2020-09-11 11:55:00,58.73,58.89,58.73,58.85,109355.0,50.3138,50.4509,50.3138,50.4166,109355.0
2020-09-11 12:00:00,58.83,58.97,58.75,58.94,95773.0,50.3995,50.5194,50.3309,50.4937,95773.0
2020-09-11 12:05:00,58.94,59.03,58.94,59.01,119673.0,50.4937,50.5708,50.4937,50.5537,119673.0
2020-09-11 12:10:00,59.01,59.03,58.94,58.98,110791.0,50.5537,50.5708,50.4937,50.528,110791.0
2020-09-11 12:15:00,58.99,59.02,58.92,58.99,122731.0,50.5365,50.5622,50.4766,50.5365,122731.0
2020-09-11 12:20:00,59.0,59.01,58.97,59.01,61206.0,50.5451,50.5537,50.5194,50.5537,61206.0
2020-09-11 12:25:00,59.0,59.03,58.97,58.99,64356.0,50.5451,50.5708,50.5194,50.5365,64356.0
2020-09-11 12:30:00,58.98,59.01,58.91,58.99,99614.0,50.528,50.5537,50.468,50.5365,99614.0
2020-09-11 12:35:00,58.99,59.04,58.99,59.04,95277.0,50.5365,50.5794,50.5365,50.5794,95277.0
2020-09-11 12:40:00,59.04,59.04,58.92,58.93,180154.0,50.5794,50.5794,50.4766,50.4851,180154.0
2020-09-11 12:45:00,58.93,58.97,58.9,58.91,107823.0,50.4851,50.5194,50.4594,50.468,107823.0
2020-09-11 12:50:00,58.9,58.96,58.89,58.94,136379.0,50.4594,50.5108,50.4509,50.4937,136379.0
2020-09-11 12:55:00,58.95,58.96,58.84,58.86,130776.0,50.5023,50.5108,50.408,50.4252,130776.0
2020-09-11 13:00:00,58.86,58.94,58.82,58.93,148072.0,50.4252,50.4937,50.3909,50.4851,148072.0
2020-09-11 13:05:00,58.93,58.94,58.75,58.79,130836.0,50.4851,50.4937,50.3309,50.3652,130836.0
2020-09-11 13:10:00,58.8,58.8,58.7,58.72,97205.0,50.3738,50.3738,50.2881,50.3052,97205.0
2020-09-11 13:15:00,58.72,58.78,58.62,58.7,235086.0,50.3052,50.3566,50.2196,50.2881,235086.0
2020-09-11 13:20:00,58.71,58.74,58.67,58.71,74246.0,50.2967,50.3224,50.2624,50.2967,74246.0
2020-09-11 13:25:00,58.71,58.73,58.63,58.64,100680.0,50.2967,50.3138,50.2281,50.2367,100680.0
2020-09-11 13:30:00,58.64,58.67,58.55,58.6,128997.0,50.2367,50.2624,50.1596,50.2024,128997.0
2020-09-11 13:35:00,58.6,58.67,58.6,58.6,107746.0,50.2024,50.2624,50.2024,50.2024,107746.0
2020-09-11 13:40:00,58.59,58.66,58.56,58.62,85422.0,50.1939,50.2538,50.1682,50.2196,85422.0
2020-09-11 13:45:00,58.62,58.65,58.57,58.63,168725.0,50.2196,50.2453,50.1767,50.2281,168725.0
2020-09-11 13:50:00,58.62,58.68,58.6,58.61,169176.0,50.2196,50.271,50.2024,50.211,169176.0
2020-09-11 13:55:00,58.61,58.63,58.54,58.55,57394.0,50.211,50.2281,50.151,50.1596,57394.0
2020-09-11 14:00:00,58.54,58.58,58.49,58.56,91819.0,50.151,50.1853,50.1082,50.1682,91819.0
2020-09-11 14:05:00,58.55,58.66,58.55,58.63,57562.0,50.1596,50.2538,50.1596,50.2281,57562.0
2020-09-11 14:10:00,58.63,58.73,58.59,58.73,116197.0,50.2281,50.3138,50.1939,50.3138,116197.0
2020-09-11 14:15:00,58.73,58.81,58.72,58.77,126637.0,50.3138,50.3823,50.3052,50.3481,126637.0
2020-09-11 14:20:00,58.78,58.83,58.73,58.82,91579.0,50.3566,50.3995,50.3138,50.3909,91579.0
2020-09-11 14:25:00,58.82,58.86,58.75,58.75,118506.0,50.3909,50.4252,50.3309,50.3309,118506.0
2020-09-11 14:30:00,58.75,58.89,58.75,58.83,85246.0,50.3309,50.4509,50.3309,50.3995,85246.0
2020-09-11 14:35:00,58.84,58.96,58.83,58.95,105855.0,50.408,50.5108,50.3995,50.5023,105855.0
2020-09-11 14:40:00,58.94,59.02,58.92,58.96,167644.0,50.4937,50.5622,50.4766,50.5108,167644.0
2020-09-11 14:45:00,58.95,58.98,58.9,58.9,70598.0,50.5023,50.528,50.4594,50.4594,70598.0
2020-09-11 14:50:00,58.9,58.96,58.85,58.96,285309.0,50.4594,50.5108,50.4166,50.5108,285309.0
2020-09-11 14:55:00,58.95,58.98,58.88,58.91,63307.0,50.5023,50.528,50.4423,50.468,63307.0
2020-09-11 15:00:00,58.91,58.93,58.81,58.84,166727.0,50.468,50.4851,50.3823,50.408,166727.0
2020-09-11 15:05:00,58.84,58.86,58.78,58.78,64715.0,50.408,50.4252,50.3566,50.3566,64715.0
2020-09-11 15:10:00,58.78,58.83,58.76,58.81,68460.0,50.3566,50.3995,50.3395,50.3823,68460.0
2020-09-11 15:15:00,58.82,58.91,58.8,58.86,108133.0,50.3909,50.468,50.3738,50.4252,108133.0
2020-09-11 15:20:00,58.86,58.97,58.85,58.96,142805.0,50.4252,50.5194,50.4166,50.5108,142805.0
2020-09-11 15:25:00,58.96,59.06,58.94,59.03,167004.0,50.5108,50.5965,50.4937,50.5708,167004.0
2020-09-11 15:30:00,59.04,59.12,59.02,59.08,193319.0,50.5794,50.6479,50.5622,50.6137,193319.0
2020-09-11 15:35:00,59.08,59.09,58.97,59.03,166353.0,50.6137,50.6222,50.5194,50.5708,166353.0
2020-09-11 15:40:00,59.03,59.06,58.96,58.98,192101.0,50.5708,50.5965,50.5108,50.528,192101.0
2020-09-11 15:45:00,58.98,59.1,58.94,59.04,240758.0,50.528,50.6308,50.4937,50.5794,240758.0
2020-09-11 15:50:00,59.04,59.09,58.97,58.98,434216.0,50.5794,50.6222,50.5194,50.528,434216.0
2020-09-11 15:55:00,58.98,58.99,58.9,58.94,689401.0,50.528,50.5365,50.4594,50.4937,689401.0
2020-09-14 09:30:00,59.22,59.33,59.17,59.31,247335.0,50.7336,50.8278,50.6908,50.8107,247335.0
2020-09-14 09:35:00,59.3,59.3,59.16,59.2,135640.0,50.8021,50.8021,50.6822,50.7165,135640.0
2020-09-14 09:40:00,59.2,59.31,59.2,59.28,148119.0,50.7165,50.8107,50.7165,50.785,148119.0
2020-09-14 09:45:00,59.29,59.44,59.27,59.41,157739.0,50.7936,50.9221,50.7764,50.8964,157739.0
2020-09-14 09:50:00,59.41,59.47,59.4,59.47,144258.0,50.8964,50.9478,50.8878,50.9478,144258.0
2020-09-14 09:55:00,59.48,59.57,59.43,59.56,103027.0,50.9563,51.0334,50.9135,51.0249,103027.0
2020-09-14 10:00:00,59.58,59.66,59.52,59.62,100173.0,51.042,51.1105,50.9906,51.0763,100173.0
2020-09-14 10:05:00,59.62,59.73,59.57,59.63,98408.0,51.0763,51.1705,51.0334,51.0848,98408.0
2020-09-14 10:10:00,59.63,59.65,59.48,59.5,79067.0,51.0848,51.102,50.9563,50.9735,79067.0
2020-09-14 10:15:00,59.5,59.63,59.49,59.54,247865.0,50.9735,51.0848,50.9649,51.0077,247865.0
2020-09-14 10:20:00,59.54,59.76,59.53,59.72,127655.0,51.0077,51.1962,50.9992,51.1619,127655.0
2020-09-14 10:25:00,59.72,59.83,59.68,59.68,94098.0,51.1619,51.2562,51.1277,51.1277,94098.0
2020-09-14 10:30:00,59.68,59.79,59.67,59.74,181506.0,51.1277,51.2219,51.1191,51.1791,181506.0
2020-09-14 10:35:00,59.74,59.77,59.64,59.65,75634.0,51.1791,51.2048,51.0934,51.102,75634.0
2020-09-14 10:40:00,59.66,59.79,59.66,59.7,128181.0,51.1105,51.2219,51.1105,51.1448,128181.0
2020-09-14 10:45:00,59.71,59.77,59.7,59.74,101594.0,51.1534,51.2048,51.1448,51.1791,101594.0
2020-09-14 10:50:00,59.75,59.76,59.68,59.69,87624.0,51.1876,51.1962,51.1277,51.1362,87624.0
2020-09-14 10:55:00,59.69,59.7,59.59,59.6,95729.0,51.1362,51.1448,51.0506,51.0591,95729.0
2020-09-14 11:00:00,59.6,59.65,59.51,59.63,76373.0,51.0591,51.102,50.982,51.0848,76373.0
2020-09-14 11:05:00,59.61,59.62,59.51,59.54,92208.0,51.0677,51.0763,50.982,51.0077,92208.0
2020-09-14 11:10:00,59.54,59.65,59.54,59.6,159472.0,51.0077,51.102,51.0077,51.0591,159472.0
2020-09-14 11:15:00,59.6,59.65,59.54,59.55,115375.0,51.0591,51.102,51.0077,51.0163,115375.0
2020-09-14 11:20:00,59.55,59.63,59.51,59.62,163011.0,51.0163,51.0848,50.982,51.0763,163011.0
2020-09-14 11:25:00,59.62,59.69,59.62,59.65,80551.0,51.0763,51.1362,51.0763,51.102,80551.0
2020-09-14 11:30:00,59.65,59.77,59.64,59.72,93848.0,51.102,51.2048,51.0934,51.1619,93848.0
2020-09-14 11:35:00,59.72,59.75,59.67,59.73,90460.0,51.1619,51.1876,51.1191,51.1705,90460.0
2020-09-14 11:40:00,59.73,59.79,59.71,59.78,56960.0,51.1705,51.2219,51.1534,51.2133,56960.0
2020-09-14 11:45:00,59.78,59.79,59.7,59.71,64212.0,51.2133,51.2219,51.1448,51.1534,64212.0
2020-09-14 11:50:00,59.71,59.77,59.71,59.71,80599.0,51.1534,51.2048,51.1534,51.1534,80599.0
2020-09-14 11:55:00,59.72,59.76,59.69,59.73,32327.0,51.1619,51.1962,51.1362,51.1705,32327.0
2020-09-14 12:00:00,59.72,59.78,59.72,59.74,52637.0,51.1619,51.2133,51.1619,51.1791,52637.0
2020-09-14 12:05:00,59.75,59.85,59.74,59.81,50788.0,51.1876,51.2733,51.1791,51.239,50788.0
2020-09-14 12:10:00,59.79,59.84,59.78,59.81,61850.0,51.2219,51.2647,51.2133,51.239,61850.0
2020-09-14 12:15:00,59.8,59.88,59.78,59.88,87855.0,51.2305,51.299,51.2133,51.299,87855.0
2020-09-14 12:20:00,59.89,59.96,59.87,59.91,99311.0,51.3076,51.3675,51.2904,51.3247,99311.0
2020-09-14 12:25:00,59.91,59.94,59.89,59.93,28970.0,51.3247,51.3504,51.3076,51.3418,28970.0
2020-09-14 12:30:00,59.93,59.94,59.88,59.92,68432.0,51.3418,51.3504,51.299,51.3333,68432.0
2020-09-14 12:35:00,59.91,59.97,59.89,59.94,58692.0,51.3247,51.3761,51.3076,51.3504,58692.0
2020-09-14 12:40:00,59.94,59.96,59.89,59.92,66459.0,51.3504,51.3675,51.3076,51.3333,66459.0
2020-09-14 12:45:00,59.92,59.93,59.88,59.89,99296.0,51.3333,51.3418,51.299,51.3076,99296.0
2020-09-14 12:50:00,59.89,59.91,59.84,59.85,111989.0,51.3076,51.3247,51.2647,51.2733,111989.0
2020-09-14 12:55:00,59.85,59.91,59.84,59.86,68848.0,51.2733,51.3247,51.2647,51.2819,68848.0
2020-09-14 13:00:00,59.86,59.89,59.81,59.88,118322.0,51.2819,51.3076,51.239,51.299,118322.0
2020-09-14 13:05:00,59.88,59.9,59.82,59.82,124965.0,51.299,51.3161,51.2476,51.2476,124965.0
2020-09-14 13:10:00,59.82,59.84,59.77,59.84,90282.0,51.2476,51.2647,51.2048,51.2647,90282.0
2020-09-14 13:15:00,59.83,59.85,59.8,59.81,59330.0,51.2562,51.2733,51.2305,51.239,59330.0
2020-09-14 13:20:00,59.82,59.82,59.75,59.8,56764.0,51.2476,51.2476,51.1876,51.2305,56764.0
2020-09-14 13:25:00,59.8,59.86,59.79,59.86,45724.0,51.2305,51.2819,51.2219,51.2819,45724.0
2020-09-14 13:30:00,59.86,59.93,59.85,59.91,110161.0,51.2819,51.3418,51.2733,51.3247,110161.0
2020-09-14 13:35:00,59.9,59.94,59.88,59.92,76141.0,51.3161,51.3504,51.299,51.3333,76141.0
2020-09-14 13:40:00,59.92,59.93,59.88,59.89,33338.0,51.3333,51.3418,51.299,51.3076,33338.0
2020-09-14 13:45:00,59.88,59.95,59.87,59.9,60303.0,51.299,51.359,51.2904,51.3161,60303.0
2020-09-14 13:50:00,59.91,59.99,59.9,59.97,81021.0,51.3247,51.3932,51.3161,51.3761,81021.0
2020-09-14 13:55:00,59.98,60.02,59.97,60.0,216569.0,51.3847,51.4189,51.3761,51.4018,216569.0
2020-09-14 14:00:00,60.01,60.03,59.96,59.98,92511.0,51.4104,51.4275,51.3675,51.3847,92511.0
2020-09-14 14:05:00,59.98,60.04,59.97,60.03,191193.0,51.3847,51.4361,51.3761,51.4275,191193.0
2020-09-14 14:10:00,60.03,60.05,59.96,59.98,104954.0,51.4275,51.4446,51.3675,51.3847,104954.0
2020-09-14 14:15:00,59.98,60.0,59.95,59.97,74647.0,51.3847,51.4018,51.359,51.3761,74647.0
2020-09-14 14:20:00,59.97,59.98,59.89,59.92,53024.0,51.3761,51.3847,51.3076,51.3333,53024.0
2020-09-14 14:25:00,59.92,60.0,59.91,59.97,71460.0,51.3333,51.4018,51.3247,51.3761,71460.0
2020-09-14 14:30:00,59.97,59.99,59.92,59.93,182878.0,51.3761,51.3932,51.3333,51.3418,182878.0
2020-09-14 14:35:00,59.93,59.94,59.87,59.94,63788.0,51.3418,51.3504,51.2904,51.3504,63788.0
2020-09-14 14:40:00,59.94,59.98,59.89,59.97,133857.0,51.3504,51.3847,51.3076,51.3761,133857.0
2020-09-14 14:45:00,59.97,59.97,59.88,59.89,61295.0,51.3761,51.3761,51.299,51.3076,61295.0
2020-09-14 14:50:00,59.9,59.94,59.85,59.85,119104.0,51.3161,51.3504,51.2733,51.2733,119104.0
2020-09-14 14:55:00,59.84,59.89,59.74,59.86,272637.0,51.2647,51.3076,51.1791,51.2819,272637.0
2020-09-14 15:00:00,59.86,59.87,59.78,59.82,87435.0,51.2819,51.2904,51.2133,51.2476,87435.0
2020-09-14 15:05:00,59.83,59.83,59.75,59.8,79686.0,51.2562,51.2562,51.1876,51.2305,79686.0
2020-09-14 15:10:00,59.8,59.8,59.68,59.73,241242.0,51.2305,51.2305,51.1277,51.1705,241242.0
2020-09-14 15:15:00,59.72,59.73,59.66,59.7,186489.0,51.1619,51.1705,51.1105,51.1448,186489.0
2020-09-14 15:20:00,59.7,59.7,59.55,59.6,199068.0,51.1448,51.1448,51.0163,51.0591,199068.0
2020-09-14 15:25:00,59.6,59.7,59.57,59.7,140941.0,51.0591,51.1448,51.0334,51.1448,140941.0
2020-09-14 15:30:00,59.71,59.73,59.62,59.67,195017.0,51.1534,51.1705,51.0763,51.1191,195017.0
2020-09-14 15:35:00,59.67,59.76,59.64,59.76,167934.0,51.1191,51.1962,51.0934,51.1962,167934.0
2020-09-14 15:40:00,59.76,59.84,59.72,59.8,172580.0,51.1962,51.2647,51.1619,51.2305,172580.0
2020-09-14 15:45:00,59.8,59.88,59.78,59.87,268705.0,51.2305,51.299,51.2133,51.2904,268705.0
2020-09-14 15:50:00,59.87,59.89,59.81,59.81,454354.0,51.2904,51.3076,51.239,51.239,454354.0
2020-09-14 15:55:00,59.82,59.82,59.72,59.74,710496.0,51.2476,51.2476,51.1619,51.1791,710496.0
2020-09-15 09:30:00,60.35,60.56,60.32,60.53,386773.0,51.7017,51.8816,51.676,51.8559,386773.0
2020-09-15 09:35:00,60.52,60.52,60.37,60.4,330855.0,51.8473,51.8473,51.7188,51.7445,330855.0
2020-09-15 09:40:00,60.4,60.49,60.38,60.45,116368.0,51.7445,51.8216,51.7274,51.7873,116368.0
2020-09-15 09:45:00,60.45,60.52,60.43,60.46,246279.0,51.7873,51.8473,51.7702,51.7959,246279.0
2020-09-15 09:50:00,60.47,60.52,60.42,60.52,84865.0,51.8045,51.8473,51.7616,51.8473,84865.0
2020-09-15 09:55:00,60.52,60.59,60.51,60.58,120586.0,51.8473,51.9073,51.8387,51.8987,120586.0
2020-09-15 10:00:00,60.58,60.78,60.57,60.74,170136.0,51.8987,52.07,51.8901,52.0358,170136.0
2020-09-15 10:05:00,60.73,60.87,60.68,60.79,262306.0,52.0272,52.1471,51.9844,52.0786,262306.0
2020-09-15 10:10:00,60.78,60.86,60.68,60.86,202404.0,52.07,52.1386,51.9844,52.1386,202404.0
2020-09-15 10:15:00,60.86,60.99,60.83,60.94,266659.0,52.1386,52.2499,52.1129,52.2071,266659.0
2020-09-15 10:20:00,60.95,60.95,60.77,60.77,270028.0,52.2157,52.2157,52.0615,52.0615,270028.0
2020-09-15 10:25:00,60.78,60.8,60.74,60.74,140196.0,52.07,52.0872,52.0358,52.0358,140196.0
2020-09-15 10:30:00,60.75,60.88,60.74,60.83,250189.0,52.0443,52.1557,52.0358,52.1129,250189.0
2020-09-15 10:35:00,60.84,60.89,60.78,60.82,121240.0,52.1214,52.1643,52.07,52.1043,121240.0
2020-09-15 10:40:00,60.81,60.9,60.77,60.78,172090.0,52.0957,52.1728,52.0615,52.07,172090.0
2020-09-15 10:45:00,60.78,60.99,60.72,60.97,218320.0,52.07,52.2499,52.0186,52.2328,218320.0
2020-09-15 10:50:00,60.98,61.03,60.96,60.99,126687.0,52.2414,52.2842,52.2242,52.2499,126687.0
2020-09-15 10:55:00,61.0,61.01,60.93,60.97,92529.0,52.2585,52.2671,52.1985,52.2328,92529.0
2020-09-15 11:00:00,60.97,61.01,60.83,60.86,194608.0,52.2328,52.2671,52.1129,52.1386,194608.0
2020-09-15 11:05:00,60.87,60.87,60.8,60.82,140998.0,52.1471,52.1471,52.0872,52.1043,140998.0
2020-09-15 11:10:00,60.82,60.86,60.77,60.84,135516.0,52.1043,52.1386,52.0615,52.1214,135516.0
2020-09-15 11:15:00,60.85,60.9,60.83,60.89,138749.0,52.13,52.1728,52.1129,52.1643,138749.0
2020-09-15 11:20:00,60.88,60.88,60.78,60.84,81568.0,52.1557,52.1557,52.07,52.1214,81568.0
2020-09-15 11:25:00,60.83,60.83,60.77,60.81,75885.0,52.1129,52.1129,52.0615,52.0957,75885.0
2020-09-15 11:30:00,60.81,60.82,60.7,60.72,172942.0,52.0957,52.1043,52.0015,52.0186,172942.0
2020-09-15 11:35:00,60.73,60.78,60.71,60.73,86048.0,52.0272,52.07,52.0101,52.0272,86048.0
2020-09-15 11:40:00,60.74,60.8,60.69,60.74,97248.0,52.0358,52.0872,51.9929,52.0358,97248.0
2020-09-15 11:45:00,60.74,60.77,60.68,60.77,124019.0,52.0358,52.0615,51.9844,52.0615,124019.0
2020-09-15 11:50:00,60.76,60.82,60.71,60.72,98267.0,52.0529,52.1043,52.0101,52.0186,98267.0
2020-09-15 11:55:00,60.72,60.75,60.7,60.72,75326.0,52.0186,52.0443,52.0015,52.0186,75326.0
2020-09-15 12:00:00,60.72,60.73,60.67,60.67,102735.0,52.0186,52.0272,51.9758,51.9758,102735.0
2020-09-15 12:05:00,60.66,60.67,60.54,60.55,208939.0,51.9672,51.9758,51.8644,51.873,208939.0
2020-09-15 12:10:00,60.56,60.6,60.5,60.59,126278.0,51.8816,51.9158,51.8302,51.9073,126278.0
2020-09-15 12:15:00,60.58,60.59,60.53,60.54,252953.0,51.8987,51.9073,51.8559,51.8644,252953.0
2020-09-15 12:20:00,60.53,60.53,60.45,60.47,91743.0,51.8559,51.8559,51.7873,51.8045,91743.0
2020-09-15 12:25:00,60.47,60.52,60.46,60.48,67852.0,51.8045,51.8473,51.7959,51.813,67852.0
2020-09-15 12:30:00,60.49,60.49,60.43,60.46,199297.0,51.8216,51.8216,51.7702,51.7959,199297.0
2020-09-15 12:35:00,60.46,60.49,60.45,60.46,71015.0,51.7959,51.8216,51.7873,51.7959,71015.0
2020-09-15 12:40:00,60.46,60.47,60.38,60.39,33109.0,51.7959,51.8045,51.7274,51.7359,33109.0
2020-09-15 12:45:00,60.38,60.41,60.35,60.37,37159.0,51.7274,51.7531,51.7017,51.7188,37159.0
2020-09-15 12:50:00,60.36,60.42,60.35,60.4,220600.0,51.7102,51.7616,51.7017,51.7445,220600.0
2020-09-15 12:55:00,60.39,60.42,60.38,60.4,40042.0,51.7359,51.7616,51.7274,51.7445,40042.0
2020-09-15 13:00:00,60.4,60.51,60.36,60.51,65141.0,51.7445,51.8387,51.7102,51.8387,65141.0
2020-09-15 13:05:00,60.52,60.53,60.41,60.41,67185.0,51.8473,51.8559,51.7531,51.7531,67185.0
2020-09-15 13:10:00,60.41,60.43,60.35,60.41,44164.0,51.7531,51.7702,51.7017,51.7531,44164.0
2020-09-15 13:15:00,60.41,60.46,60.35,60.39,55156.0,51.7531,51.7959,51.7017,51.7359,55156.0
2020-09-15 13:20:00,60.38,60.39,60.33,60.36,40596.0,51.7274,51.7359,51.6845,51.7102,40596.0
2020-09-15 13:25:00,60.36,60.51,60.36,60.48,43615.0,51.7102,51.8387,51.7102,51.813,43615.0
2020-09-15 13:30:00,60.48,60.49,60.38,60.38,35320.0,51.813,51.8216,51.7274,51.7274,35320.0
2020-09-15 13:35:00,60.38,60.4,60.34,60.36,31118.0,51.7274,51.7445,51.6931,51.7102,31118.0
2020-09-15 13:40:00,60.36,60.39,60.31,60.32,43386.0,51.7102,51.7359,51.6674,51.676,43386.0
2020-09-15 13:45:00,60.32,60.33,60.22,60.24,107460.0,51.676,51.6845,51.5903,51.6074,107460.0
2020-09-15 13:50:00,60.24,60.24,60.17,60.19,79624.0,51.6074,51.6074,51.5475,51.5646,79624.0
2020-09-15 13:55:00,60.19,60.21,60.16,60.19,79618.0,51.5646,51.5817,51.5389,51.5646,79618.0
2020-09-15 14:00:00,60.2,60.22,60.11,60.12,43769.0,51.5732,51.5903,51.496,51.5046,43769.0
2020-09-15 14:05:00,60.12,60.16,60.07,60.1,71445.0,51.5046,51.5389,51.4618,51.4875,71445.0
2020-09-15 14:10:00,60.1,60.15,60.08,60.11,68725.0,51.4875,51.5303,51.4703,51.496,68725.0
2020-09-15 14:15:00,60.1,60.16,60.1,60.11,43368.0,51.4875,51.5389,51.4875,51.496,43368.0
2020-09-15 14:20:00,60.11,60.19,60.11,60.16,41689.0,51.496,51.5646,51.496,51.5389,41689.0
2020-09-15 14:25:00,60.16,60.18,60.1,60.12,37388.0,51.5389,51.556,51.4875,51.5046,37388.0
2020-09-15 14:30:00,60.12,60.16,60.11,60.15,31355.0,51.5046,51.5389,51.496,51.5303,31355.0
2020-09-15 14:35:00,60.15,60.18,60.11,60.15,31952.0,51.5303,51.556,51.496,51.5303,31952.0
2020-09-15 14:40:00,60.16,60.18,60.13,60.14,32288.0,51.5389,51.556,51.5132,51.5218,32288.0
2020-09-15 14:45:00,60.15,60.15,60.11,60.14,47643.0,51.5303,51.5303,51.496,51.5218,47643.0
2020-09-15 14:50:00,60.14,60.15,60.08,60.09,74330.0,51.5218,51.5303,51.4703,51.4789,74330.0
2020-09-15 14:55:00,60.1,60.11,59.99,60.05,100341.0,51.4875,51.496,51.3932,51.4446,100341.0
2020-09-15 15:00:00,60.05,60.06,60.01,60.05,57568.0,51.4446,51.4532,51.4104,51.4446,57568.0
2020-09-15 15:05:00,60.04,60.05,59.96,59.98,124287.0,51.4361,51.4446,51.3675,51.3847,124287.0
2020-09-15 15:10:00,59.98,60.02,59.97,59.99,177727.0,51.3847,51.4189,51.3761,51.3932,177727.0
2020-09-15 15:15:00,59.98,60.04,59.95,59.98,188700.0,51.3847,51.4361,51.359,51.3847,188700.0
2020-09-15 15:20:00,59.97,59.99,59.84,59.87,206966.0,51.3761,51.3932,51.2647,51.2904,206966.0
2020-09-15 15:25:00,59.87,59.91,59.83,59.87,178439.0,51.2904,51.3247,51.2562,51.2904,178439.0
2020-09-15 15:30:00,59.87,59.88,59.82,59.86,236686.0,51.2904,51.299,51.2476,51.2819,236686.0
2020-09-15 15:35:00,59.86,59.96,59.85,59.93,133317.0,51.2819,51.3675,51.2733,51.3418,133317.0
2020-09-15 15:40:00,59.94,60.04,59.93,60.01,160335.0,51.3504,51.4361,51.3418,51.4104,160335.0
2020-09-15 15:45:00,60.01,60.13,60.0,60.12,280668.0,51.4104,51.5132,51.4018,51.5046,280668.0
2020-09-15 15:50:00,60.1,60.26,60.07,60.25,554545.0,51.4875,51.6246,51.4618,51.616,554545.0
2020-09-15 15:55:00,60.25,60.25,60.12,60.14,601646.0,51.616,51.616,51.5046,51.5218,601646.0
2020-09-16 09:30:00,59.93,60.03,59.67,60.0,442337.0,51.3418,51.4275,51.1191,51.4018,442337.0
2020-09-16 09:35:00,60.01,60.09,59.89,60.01,327071.0,51.4104,51.4789,51.3076,51.4104,327071.0
2020-09-16 09:40:00,60.01,60.06,59.89,59.94,161846.0,51.4104,51.4532,51.3076,51.3504,161846.0
2020-09-16 09:45:00,59.95,60.06,59.92,60.03,146396.0,51.359,51.4532,51.3333,51.4275,146396.0
2020-09-16 09:50:00,60.02,60.07,59.94,59.98,138227.0,51.4189,51.4618,51.3504,51.3847,138227.0
2020-09-16 09:55:00,59.97,60.02,59.89,59.97,118466.0,51.3761,51.4189,51.3076,51.3761,118466.0
2020-09-16 10:00:00,59.96,60.14,59.95,60.12,168025.0,51.3675,51.5218,51.359,51.5046,168025.0
2020-09-16 10:05:00,60.11,60.17,60.07,60.07,89154.0,51.496,51.5475,51.4618,51.4618,89154.0
2020-09-16 10:10:00,60.07,60.12,60.03,60.11,80479.0,51.4618,51.5046,51.4275,51.496,80479.0
2020-09-16 10:15:00,60.11,60.28,60.1,60.27,165522.0,51.496,51.6417,51.4875,51.6331,165522.0
2020-09-16 10:20:00,60.27,60.27,60.19,60.21,144803.0,51.6331,51.6331,51.5646,51.5817,144803.0
2020-09-16 10:25:00,60.21,60.26,60.17,60.18,113514.0,51.5817,51.6246,51.5475,51.556,113514.0
2020-09-16 10:30:00,60.18,60.27,60.17,60.22,96125.0,51.556,51.6331,51.5475,51.5903,96125.0
2020-09-16 10:35:00,60.23,60.34,60.23,60.33,144110.0,51.5989,51.6931,51.5989,51.6845,144110.0
2020-09-16 10:40:00,60.33,60.35,60.26,60.29,96607.0,51.6845,51.7017,51.6246,51.6503,96607.0
2020-09-16 10:45:00,60.28,60.34,60.27,60.29,85071.0,51.6417,51.6931,51.6331,51.6503,85071.0
2020-09-16 10:50:00,60.29,60.31,60.21,60.3,197484.0,51.6503,51.6674,51.5817,51.6588,197484.0
2020-09-16 10:55:00,60.3,60.4,60.3,60.39,108222.0,51.6588,51.7445,51.6588,51.7359,108222.0
2020-09-16 11:00:00,60.38,60.39,60.23,60.32,95083.0,51.7274,51.7359,51.5989,51.676,95083.0
2020-09-16 11:05:00,60.33,60.33,60.22,60.29,91637.0,51.6845,51.6845,51.5903,51.6503,91637.0
2020-09-16 11:10:00,60.28,60.35,60.25,60.29,100842.0,51.6417,51.7017,51.616,51.6503,100842.0
2020-09-16 11:15:00,60.3,60.3,60.21,60.27,92597.0,51.6588,51.6588,51.5817,51.6331,92597.0
2020-09-16 11:20:00,60.27,60.35,60.27,60.33,67208.0,51.6331,51.7017,51.6331,51.6845,67208.0
2020-09-16 11:25:00,60.32,60.32,60.27,60.31,106901.0,51.676,51.676,51.6331,51.6674,106901.0
2020-09-16 11:30:00,60.31,60.31,60.16,60.18,141893.0,51.6674,51.6674,51.5389,51.556,141893.0
2020-09-16 11:35:00,60.19,60.21,60.1,60.11,102351.0,51.5646,51.5817,51.4875,51.496,102351.0
2020-09-16 11:40:00,60.1,60.13,60.07,60.09,94780.0,51.4875,51.5132,51.4618,51.4789,94780.0
2020-09-16 11:45:00,60.09,60.14,60.08,60.11,207599.0,51.4789,51.5218,51.4703,51.496,207599.0
2020-09-16 11:50:00,60.11,60.19,60.1,60.19,40484.0,51.496,51.5646,51.4875,51.5646,40484.0
2020-09-16 11:55:00,60.19,60.22,60.15,60.16,83341.0,51.5646,51.5903,51.5303,51.5389,83341.0
2020-09-16 12:00:00,60.16,60.27,60.16,60.23,137715.0,51.5389,51.6331,51.5389,51.5989,137715.0
2020-09-16 12:05:00,60.23,60.24,60.19,60.2,109057.0,51.5989,51.6074,51.5646,51.5732,109057.0
2020-09-16 12:10:00,60.2,60.26,60.16,60.26,68370.0,51.5732,51.6246,51.5389,51.6246,68370.0
2020-09-16 12:15:00,60.26,60.27,60.19,60.2,93475.0,51.6246,51.6331,51.5646,51.5732,93475.0
2020-09-16 12:20:00,60.2,60.23,60.17,60.22,45639.0,51.5732,51.5989,51.5475,51.5903,45639.0
2020-09-16 12:25:00,60.22,60.26,60.21,60.24,74149.0,51.5903,51.6246,51.5817,51.6074,74149.0
2020-09-16 12:30:00,60.24,60.3,60.23,60.23,28819.0,51.6074,51.6588,51.5989,51.5989,28819.0
2020-09-16 12:35:00,60.22,60.28,60.22,60.27,36842.0,51.5903,51.6417,51.5903,51.6331,36842.0
2020-09-16 12:40:00,60.27,60.27,60.19,60.19,48500.0,51.6331,51.6331,51.5646,51.5646,48500.0
2020-09-16 12:45:00,60.18,60.24,60.11,60.12,72358.0,51.556,51.6074,51.496,51.5046,72358.0
2020-09-16 12:50:00,60.12,60.15,60.11,60.13,34084.0,51.5046,51.5303,51.496,51.5132,34084.0
2020-09-16 12:55:00,60.13,60.16,60.09,60.09,41596.0,51.5132,51.5389,51.4789,51.4789,41596.0
2020-09-16 13:00:00,60.08,60.12,60.06,60.07,29725.0,51.4703,51.5046,51.4532,51.4618,29725.0
2020-09-16 13:05:00,60.07,60.1,60.07,60.09,41371.0,51.4618,51.4875,51.4618,51.4789,41371.0
2020-09-16 13:10:00,60.08,60.12,60.06,60.1,56408.0,51.4703,51.5046,51.4532,51.4875,56408.0
2020-09-16 13:15:00,60.1,60.11,60.04,60.05,32353.0,51.4875,51.496,51.4361,51.4446,32353.0
2020-09-16 13:20:00,60.05,60.08,60.04,60.06,31072.0,51.4446,51.4703,51.4361,51.4532,31072.0
2020-09-16 13:25:00,60.06,60.08,60.04,60.05,40611.0,51.4532,51.4703,51.4361,51.4446,40611.0
2020-09-16 13:30:00,60.05,60.08,60.03,60.05,51069.0,51.4446,51.4703,51.4275,51.4446,51069.0
2020-09-16 13:35:00,60.05,60.11,60.04,60.1,24079.0,51.4446,51.496,51.4361,51.4875,24079.0
2020-09-16 13:40:00,60.1,60.13,60.07,60.08,58574.0,51.4875,51.5132,51.4618,51.4703,58574.0
2020-09-16 13:45:00,60.07,60.11,60.06,60.09,67348.0,51.4618,51.496,51.4532,51.4789,67348.0
2020-09-16 13:50:00,60.09,60.17,60.08,60.12,57492.0,51.4789,51.5475,51.4703,51.5046,57492.0
2020-09-16 13:55:00,60.11,60.2,60.11,60.18,80425.0,51.496,51.5732,51.496,51.556,80425.0
2020-09-16 14:00:00,60.18,60.32,60.18,60.19,141877.0,51.556,51.676,51.556,51.5646,141877.0
2020-09-16 14:05:00,60.19,60.21,60.13,60.21,106348.0,51.5646,51.5817,51.5132,51.5817,106348.0
2020-09-16 14:10:00,60.21,60.28,60.17,60.27,113267.0,51.5817,51.6417,51.5475,51.6331,113267.0
2020-09-16 14:15:00,60.26,60.35,60.26,60.35,78523.0,51.6246,51.7017,51.6246,51.7017,78523.0
2020-09-16 14:20:00,60.34,60.4,60.33,60.37,90420.0,51.6931,51.7445,51.6845,51.7188,90420.0
2020-09-16 14:25:00,60.38,60.39,60.29,60.31,73502.0,51.7274,51.7359,51.6503,51.6674,73502.0
2020-09-16 14:30:00,60.32,60.41,60.31,60.39,113776.0,51.676,51.7531,51.6674,51.7359,113776.0
2020-09-16 14:35:00,60.39,60.48,60.35,60.47,63480.0,51.7359,51.813,51.7017,51.8045,63480.0
2020-09-16 14:40:00,60.47,60.47,60.37,60.39,106266.0,51.8045,51.8045,51.7188,51.7359,106266.0
2020-09-16 14:45:00,60.37,60.39,60.27,60.33,246477.0,51.7188,51.7359,51.6331,51.6845,246477.0
2020-09-16 14:50:00,60.33,60.33,60.15,60.17,150872.0,51.6845,51.6845,51.5303,51.5475,150872.0
2020-09-16 14:55:00,60.16,60.21,60.12,60.15,156395.0,51.5389,51.5817,51.5046,51.5303,156395.0
2020-09-16 15:00:00,60.16,60.24,60.15,60.17,138881.0,51.5389,51.6074,51.5303,51.5475,138881.0
2020-09-16 15:05:00,60.17,60.17,60.04,60.04,127047.0,51.5475,51.5475,51.4361,51.4361,127047.0
2020-09-16 15:10:00,60.04,60.07,59.81,60.0,362952.0,51.4361,51.4618,51.239,51.4018,362952.0
2020-09-16 15:15:00,60.0,60.02,59.91,60.02,197822.0,51.4018,51.4189,51.3247,51.4189,197822.0
2020-09-16 15:20:00,60.01,60.05,59.95,59.99,221369.0,51.4104,51.4446,51.359,51.3932,221369.0
2020-09-16 15:25:00,59.99,60.06,59.99,60.01,186037.0,51.3932,51.4532,51.3932,51.4104,186037.0
2020-09-16 15:30:00,60.0,60.05,59.91,59.99,461524.0,51.4018,51.4446,51.3247,51.3932,461524.0
2020-09-16 15:35:00,60.0,60.1,60.0,60.09,234308.0,51.4018,51.4875,51.4018,51.4789,234308.0
2020-09-16 15:40:00,60.08,60.16,60.0,60.16,152844.0,51.4703,51.5389,51.4018,51.5389,152844.0
2020-09-16 15:45:00,60.16,60.3,60.15,60.25,403324.0,51.5389,51.6588,51.5303,51.616,403324.0
2020-09-16 15:50:00,60.26,60.31,60.05,60.07,433004.0,51.6246,51.6674,51.4446,51.4618,433004.0
2020-09-16 15:55:00,60.07,60.09,59.97,60.06,555347.0,51.4618,51.4789,51.3761,51.4532,555347.0
2020-09-17 09:30:00,59.64,59.68,59.11,59.49,459427.0,51.0934,51.1277,50.6394,50.9649,459427.0
2020-09-17 09:35:00,59.49,59.6,59.36,59.43,565277.0,50.9649,51.0591,50.8535,50.9135,565277.0
2020-09-17 09:40:00,59.44,59.54,59.27,59.29,306184.0,50.9221,51.0077,50.7764,50.7936,306184.0
2020-09-17 09:45:00,59.28,59.37,59.24,59.27,177656.0,50.785,50.8621,50.7507,50.7764,177656.0
2020-09-17 09:50:00,59.26,59.44,59.23,59.4,168932.0,50.7679,50.9221,50.7422,50.8878,168932.0
2020-09-17 09:55:00,59.4,59.42,59.29,59.36,66226.0,50.8878,50.9049,50.7936,50.8535,66226.0
2020-09-17 10:00:00,59.36,59.49,59.31,59.47,129638.0,50.8535,50.9649,50.8107,50.9478,129638.0
2020-09-17 10:05:00,59.48,59.77,59.48,59.72,138108.0,50.9563,51.2048,50.9563,51.1619,138108.0
2020-09-17 10:10:00,59.72,59.9,59.7,59.79,229892.0,51.1619,51.3161,51.1448,51.2219,229892.0
2020-09-17 10:15:00,59.79,59.8,59.73,59.74,209462.0,51.2219,51.2305,51.1705,51.1791,209462.0
2020-09-17 10:20:00,59.74,59.79,59.67,59.68,101466.0,51.1791,51.2219,51.1191,51.1277,101466.0
2020-09-17 10:25:00,59.68,59.85,59.68,59.78,125002.0,51.1277,51.2733,51.1277,51.2133,125002.0
2020-09-17 10:30:00,59.78,59.85,59.74,59.83,117704.0,51.2133,51.2733,51.1791,51.2562,117704.0
2020-09-17 10:35:00,59.83,59.87,59.65,59.67,145106.0,51.2562,51.2904,51.102,51.1191,145106.0
2020-09-17 10:40:00,59.67,59.71,59.62,59.63,156422.0,51.1191,51.1534,51.0763,51.0848,156422.0
2020-09-17 10:45:00,59.62,59.77,59.62,59.73,53501.0,51.0763,51.2048,51.0763,51.1705,53501.0
2020-09-17 10:50:00,59.72,59.74,59.63,59.68,64735.0,51.1619,51.1791,51.0848,51.1277,64735.0
2020-09-17 10:55:00,59.68,59.69,59.61,59.61,85302.0,51.1277,51.1362,51.0677,51.0677,85302.0
2020-09-17 11:00:00,59.62,59.81,59.62,59.81,70326.0,51.0763,51.239,51.0763,51.239,70326.0
2020-09-17 11:05:00,59.83,59.83,59.74,59.78,48824.0,51.2562,51.2562,51.1791,51.2133,48824.0
2020-09-17 11:10:00,59.78,59.8,59.69,59.77,46428.0,51.2133,51.2305,51.1362,51.2048,46428.0
2020-09-17 11:15:00,59.79,59.8,59.68,59.78,74978.0,51.2219,51.2305,51.1277,51.2133,74978.0
2020-09-17 11:20:00,59.79,59.79,59.68,59.7,29262.0,51.2219,51.2219,51.1277,51.1448,29262.0
2020-09-17 11:25:00,59.71,59.72,59.59,59.61,52136.0,51.1534,51.1619,51.0506,51.0677,52136.0
2020-09-17 11:30:00,59.61,59.61,59.54,59.58,82937.0,51.0677,51.0677,51.0077,51.042,82937.0
2020-09-17 11:35:00,59.59,59.61,59.51,59.52,88600.0,51.0506,51.0677,50.982,50.9906,88600.0
2020-09-17 11:40:00,59.52,59.55,59.49,59.52,66431.0,50.9906,51.0163,50.9649,50.9906,66431.0
2020-09-17 11:45:00,59.53,59.55,59.44,59.51,125077.0,50.9992,51.0163,50.9221,50.982,125077.0
2020-09-17 11:50:00,59.51,59.57,59.45,59.49,49177.0,50.982,51.0334,50.9306,50.9649,49177.0
2020-09-17 11:55:00,59.49,59.5,59.41,59.48,57649.0,50.9649,50.9735,50.8964,50.9563,57649.0
2020-09-17 12:00:00,59.48,59.5,59.45,59.45,126286.0,50.9563,50.9735,50.9306,50.9306,126286.0
2020-09-17 12:05:00,59.45,59.51,59.43,59.45,126869.0,50.9306,50.982,50.9135,50.9306,126869.0
2020-09-17 12:10:00,59.45,59.48,59.37,59.39,142090.0,50.9306,50.9563,50.8621,50.8792,142090.0
2020-09-17 12:15:00,59.39,59.39,59.19,59.21,116423.0,50.8792,50.8792,50.7079,50.725,116423.0
2020-09-17 12:20:00,59.21,59.23,59.17,59.22,139342.0,50.725,50.7422,50.6908,50.7336,139342.0
2020-09-17 12:25:00,59.22,59.28,59.19,59.28,179857.0,50.7336,50.785,50.7079,50.785,179857.0
2020-09-17 12:30:00,59.28,59.34,59.24,59.34,86442.0,50.785,50.8364,50.7507,50.8364,86442.0
2020-09-17 12:35:00,59.35,59.4,59.32,59.39,215651.0,50.845,50.8878,50.8193,50.8792,215651.0
2020-09-17 12:40:00,59.39,59.39,59.31,59.35,73342.0,50.8792,50.8792,50.8107,50.845,73342.0
2020-09-17 12:45:00,59.35,59.5,59.33,59.45,78919.0,50.845,50.9735,50.8278,50.9306,78919.0
2020-09-17 12:50:00,59.45,59.48,59.39,59.42,86516.0,50.9306,50.9563,50.8792,50.9049,86516.0
2020-09-17 12:55:00,59.42,59.52,59.41,59.41,84723.0,50.9049,50.9906,50.8964,50.8964,84723.0
2020-09-17 13:00:00,59.42,59.43,59.32,59.32,74199.0,50.9049,50.9135,50.8193,50.8193,74199.0
2020-09-17 13:05:00,59.31,59.36,59.3,59.32,49534.0,50.8107,50.8535,50.8021,50.8193,49534.0
2020-09-17 13:10:00,59.32,59.33,59.27,59.32,219617.0,50.8193,50.8278,50.7764,50.8193,219617.0
2020-09-17 13:15:00,59.32,59.33,59.24,59.24,80943.0,50.8193,50.8278,50.7507,50.7507,80943.0
2020-09-17 13:20:00,59.24,59.27,59.18,59.21,36987.0,50.7507,50.7764,50.6993,50.725,36987.0
2020-09-17 13:25:00,59.21,59.21,59.11,59.13,67315.0,50.725,50.725,50.6394,50.6565,67315.0
2020-09-17 13:30:00,59.14,59.18,59.1,59.17,84258.0,50.6651,50.6993,50.6308,50.6908,84258.0
2020-09-17 13:35:00,59.18,59.2,59.12,59.14,38747.0,50.6993,50.7165,50.6479,50.6651,38747.0
2020-09-17 13:40:00,59.14,59.23,59.13,59.21,175683.0,50.6651,50.7422,50.6565,50.725,175683.0
2020-09-17 13:45:00,59.2,59.22,59.15,59.21,100177.0,50.7165,50.7336,50.6736,50.725,100177.0
2020-09-17 13:50:00,59.21,59.22,59.17,59.2,51581.0,50.725,50.7336,50.6908,50.7165,51581.0
2020-09-17 13:55:00,59.21,59.21,59.13,59.14,66184.0,50.725,50.725,50.6565,50.6651,66184.0
2020-09-17 14:00:00,59.15,59.24,59.15,59.23,48112.0,50.6736,50.7507,50.6736,50.7422,48112.0
2020-09-17 14:05:00,59.23,59.35,59.23,59.34,161340.0,50.7422,50.845,50.7422,50.8364,161340.0
2020-09-17 14:10:00,59.34,59.36,59.31,59.33,76076.0,50.8364,50.8535,50.8107,50.8278,76076.0
2020-09-17 14:15:00,59.34,59.34,59.26,59.27,79287.0,50.8364,50.8364,50.7679,50.7764,79287.0
2020-09-17 14:20:00,59.27,59.32,59.26,59.3,57751.0,50.7764,50.8193,50.7679,50.8021,57751.0
2020-09-17 14:25:00,59.3,59.31,59.2,59.2,35673.0,50.8021,50.8107,50.7165,50.7165,35673.0
2020-09-17 14:30:00,59.2,59.25,59.15,59.23,95660.0,50.7165,50.7593,50.6736,50.7422,95660.0
2020-09-17 14:35:00,59.22,59.24,59.17,59.21,44050.0,50.7336,50.7507,50.6908,50.725,44050.0
2020-09-17 14:40:00,59.21,59.31,59.18,59.29,72119.0,50.725,50.8107,50.6993,50.7936,72119.0
2020-09-17 14:45:00,59.29,59.36,59.27,59.35,65498.0,50.7936,50.8535,50.7764,50.845,65498.0
2020-09-17 14:50:00,59.35,59.37,59.32,59.35,59267.0,50.845,50.8621,50.8193,50.845,59267.0
2020-09-17 14:55:00,59.34,59.38,59.29,59.31,73712.0,50.8364,50.8707,50.7936,50.8107,73712.0
2020-09-17 15:00:00,59.32,59.33,59.17,59.18,96406.0,50.8193,50.8278,50.6908,50.6993,96406.0
2020-09-17 15:05:00,59.18,59.29,59.16,59.29,65071.0,50.6993,50.7936,50.6822,50.7936,65071.0
2020-09-17 15:10:00,59.29,59.4,59.28,59.34,77470.0,50.7936,50.8878,50.785,50.8364,77470.0
2020-09-17 15:15:00,59.34,59.35,59.23,59.25,106652.0,50.8364,50.845,50.7422,50.7593,106652.0
2020-09-17 15:20:00,59.25,59.31,59.21,59.22,143975.0,50.7593,50.8107,50.725,50.7336,143975.0
2020-09-17 15:25:00,59.21,59.25,59.17,59.22,159962.0,50.725,50.7593,50.6908,50.7336,159962.0
2020-09-17 15:30:00,59.22,59.4,59.21,59.37,291498.0,50.7336,50.8878,50.725,50.8621,291498.0
2020-09-17 15:35:00,59.37,59.45,59.33,59.45,200135.0,50.8621,50.9306,50.8278,50.9306,200135.0
2020-09-17 15:40:00,59.45,59.52,59.44,59.45,183668.0,50.9306,50.9906,50.9221,50.9306,183668.0
2020-09-17 15:45:00,59.45,59.47,59.37,59.45,465490.0,50.9306,50.9478,50.8621,50.9306,465490.0
2020-09-17 15:50:00,59.45,59.51,59.43,59.51,350277.0,50.9306,50.982,50.9135,50.982,350277.0
2020-09-17 15:55:00,59.51,59.58,59.44,59.56,854544.0,50.982,51.042,50.9221,51.0249,854544.0
2020-09-18 09:30:00,59.56,59.6,59.35,59.52,235378.0,51.0249,51.0591,50.845,50.9906,235378.0
2020-09-18 09:35:00,59.53,59.59,59.43,59.5,148772.0,50.9992,51.0506,50.9135,50.9735,148772.0
2020-09-18 09:40:00,59.5,59.55,59.33,59.36,170152.0,50.9735,51.0163,50.8278,50.8535,170152.0
2020-09-18 09:45:00,59.37,59.44,59.31,59.34,113566.0,50.8621,50.9221,50.8107,50.8364,113566.0
2020-09-18 09:50:00,59.34,59.46,59.3,59.35,158162.0,50.8364,50.9392,50.8021,50.845,158162.0
2020-09-18 09:55:00,59.35,59.52,59.31,59.51,110314.0,50.845,50.9906,50.8107,50.982,110314.0
2020-09-18 10:00:00,59.51,59.54,59.34,59.34,108447.0,50.982,51.0077,50.8364,50.8364,108447.0
2020-09-18 10:05:00,59.34,59.39,59.3,59.3,56933.0,50.8364,50.8792,50.8021,50.8021,56933.0
2020-09-18 10:10:00,59.3,59.32,59.09,59.1,203008.0,50.8021,50.8193,50.6222,50.6308,203008.0
2020-09-18 10:15:00,59.1,59.22,59.1,59.21,95707.0,50.6308,50.7336,50.6308,50.725,95707.0
2020-09-18 10:20:00,59.22,59.26,59.15,59.17,71089.0,50.7336,50.7679,50.6736,50.6908,71089.0
2020-09-18 10:25:00,59.16,59.23,59.13,59.14,126758.0,50.6822,50.7422,50.6565,50.6651,126758.0
2020-09-18 10:30:00,59.14,59.14,59.07,59.1,152530.0,50.6651,50.6651,50.6051,50.6308,152530.0
2020-09-18 10:35:00,59.1,59.1,59.01,59.05,140235.0,50.6308,50.6308,50.5537,50.588,140235.0
2020-09-18 10:40:00,59.05,59.09,59.01,59.06,157110.0,50.588,50.6222,50.5537,50.5965,157110.0
2020-09-18 10:45:00,59.07,59.08,59.0,59.05,113757.0,50.6051,50.6137,50.5451,50.588,113757.0
2020-09-18 10:50:00,59.05,59.06,58.91,58.91,130497.0,50.588,50.5965,50.468,50.468,130497.0
2020-09-18 10:55:00,58.92,58.98,58.89,58.96,171087.0,50.4766,50.528,50.4509,50.5108,171087.0
2020-09-18 11:00:00,58.95,58.97,58.89,58.9,148599.0,50.5023,50.5194,50.4509,50.4594,148599.0
2020-09-18 11:05:00,58.9,58.99,58.85,58.97,194962.0,50.4594,50.5365,50.4166,50.5194,194962.0
2020-09-18 11:10:00,58.96,58.96,58.79,58.8,173124.0,50.5108,50.5108,50.3652,50.3738,173124.0
2020-09-18 11:15:00,58.8,58.86,58.7,58.7,151172.0,50.3738,50.4252,50.2881,50.2881,151172.0
2020-09-18 11:20:00,58.7,58.82,58.7,58.79,136930.0,50.2881,50.3909,50.2881,50.3652,136930.0
2020-09-18 11:25:00,58.8,58.9,58.79,58.87,136644.0,50.3738,50.4594,50.3652,50.4337,136644.0
2020-09-18 11:30:00,58.88,58.97,58.87,58.88,119690.0,50.4423,50.5194,50.4337,50.4423,119690.0
2020-09-18 11:35:00,58.88,58.97,58.88,58.97,108522.0,50.4423,50.5194,50.4423,50.5194,108522.0
2020-09-18 11:40:00,58.97,58.99,58.93,58.94,167300.0,50.5194,50.5365,50.4851,50.4937,167300.0
2020-09-18 11:45:00,58.94,59.08,58.94,59.07,144282.0,50.4937,50.6137,50.4937,50.6051,144282.0
2020-09-18 11:50:00,59.07,59.15,59.07,59.13,195902.0,50.6051,50.6736,50.6051,50.6565,195902.0
2020-09-18 11:55:00,59.12,59.13,59.04,59.05,137316.0,50.6479,50.6565,50.5794,50.588,137316.0
2020-09-18 12:00:00,59.03,59.12,59.03,59.05,97500.0,50.5708,50.6479,50.5708,50.588,97500.0
2020-09-18 12:05:00,59.05,59.12,59.03,59.12,77132.0,50.588,50.6479,50.5708,50.6479,77132.0
2020-09-18 12:10:00,59.11,59.17,59.1,59.16,100430.0,50.6394,50.6908,50.6308,50.6822,100430.0
2020-09-18 12:15:00,59.15,59.2,59.13,59.15,119264.0,50.6736,50.7165,50.6565,50.6736,119264.0
2020-09-18 12:20:00,59.15,59.17,59.04,59.08,227186.0,50.6736,50.6908,50.5794,50.6137,227186.0
2020-09-18 12:25:00,59.07,59.13,59.06,59.09,71108.0,50.6051,50.6565,50.5965,50.6222,71108.0
2020-09-18 12:30:00,59.1,59.1,59.0,59.03,119913.0,50.6308,50.6308,50.5451,50.5708,119913.0
2020-09-18 12:35:00,59.03,59.05,58.99,59.02,214680.0,50.5708,50.588,50.5365,50.5622,214680.0
2020-09-18 12:40:00,59.01,59.01,58.93,58.95,93161.0,50.5537,50.5537,50.4851,50.5023,93161.0
2020-09-18 12:45:00,58.96,58.96,58.88,58.88,108084.0,50.5108,50.5108,50.4423,50.4423,108084.0
2020-09-18 12:50:00,58.87,58.92,58.85,58.86,88845.0,50.4337,50.4766,50.4166,50.4252,88845.0
2020-09-18 12:55:00,58.86,58.88,58.81,58.83,84257.0,50.4252,50.4423,50.3823,50.3995,84257.0
2020-09-18 13:00:00,58.83,58.85,58.76,58.81,87223.0,50.3995,50.4166,50.3395,50.3823,87223.0
2020-09-18 13:05:00,58.8,58.81,58.76,58.81,145232.0,50.3738,50.3823,50.3395,50.3823,145232.0
2020-09-18 13:10:00,58.81,58.86,58.8,58.83,131418.0,50.3823,50.4252,50.3738,50.3995,131418.0
2020-09-18 13:15:00,58.81,58.81,58.73,58.76,228598.0,50.3823,50.3823,50.3138,50.3395,228598.0
2020-09-18 13:20:00,58.76,58.78,58.74,58.75,93254.0,50.3395,50.3566,50.3224,50.3309,93254.0
2020-09-18 13:25:00,58.75,58.75,58.65,58.65,162423.0,50.3309,50.3309,50.2453,50.2453,162423.0
2020-09-18 13:30:00,58.65,58.65,58.42,58.61,311974.0,50.2453,50.2453,50.0482,50.211,311974.0
2020-09-18 13:35:00,58.61,58.68,58.54,58.67,452675.0,50.211,50.271,50.151,50.2624,452675.0
2020-09-18 13:40:00,58.68,58.71,58.6,58.64,161938.0,50.271,50.2967,50.2024,50.2367,161938.0
2020-09-18 13:45:00,58.64,58.68,58.59,58.66,167968.0,50.2367,50.271,50.1939,50.2538,167968.0
2020-09-18 13:50:00,58.66,58.68,58.59,58.67,206625.0,50.2538,50.271,50.1939,50.2624,206625.0
2020-09-18 13:55:00,58.66,58.73,58.66,58.7,192543.0,50.2538,50.3138,50.2538,50.2881,192543.0
2020-09-18 14:00:00,58.69,58.69,58.54,58.55,150013.0,50.2795,50.2795,50.151,50.1596,150013.0
2020-09-18 14:05:00,58.55,58.61,58.54,58.55,67225.0,50.1596,50.211,50.151,50.1596,67225.0
2020-09-18 14:10:00,58.55,58.58,58.52,58.57,99685.0,50.1596,50.1853,50.1339,50.1767,99685.0
2020-09-18 14:15:00,58.57,58.57,58.39,58.4,293429.0,50.1767,50.1767,50.0225,50.0311,293429.0
2020-09-18 14:20:00,58.4,58.57,58.39,58.52,219587.0,50.0311,50.1767,50.0225,50.1339,219587.0
2020-09-18 14:25:00,58.52,58.56,58.49,58.53,78189.0,50.1339,50.1682,50.1082,50.1425,78189.0
2020-09-18 14:30:00,58.52,58.56,58.44,58.53,241590.0,50.1339,50.1682,50.0654,50.1425,241590.0
2020-09-18 14:35:00,58.52,58.55,58.48,58.51,179028.0,50.1339,50.1596,50.0996,50.1253,179028.0
2020-09-18 14:40:00,58.51,58.53,58.43,58.44,113106.0,50.1253,50.1425,50.0568,50.0654,113106.0
2020-09-18 14:45:00,58.45,58.52,58.45,58.48,159550.0,50.0739,50.1339,50.0739,50.0996,159550.0
2020-09-18 14:50:00,58.48,58.51,58.43,58.43,113634.0,50.0996,50.1253,50.0568,50.0568,113634.0
2020-09-18 14:55:00,58.44,58.46,58.41,58.45,156299.0,50.0654,50.0825,50.0397,50.0739,156299.0
2020-09-18 15:00:00,58.45,58.54,58.44,58.53,84709.0,50.0739,50.151,50.0654,50.1425,84709.0
2020-09-18 15:05:00,58.53,58.54,58.47,58.51,140508.0,50.1425,50.151,50.0911,50.1253,140508.0
2020-09-18 15:10:00,58.51,58.57,58.5,58.56,288750.0,50.1253,50.1767,50.1168,50.1682,288750.0
2020-09-18 15:15:00,58.56,58.58,58.53,58.56,205331.0,50.1682,50.1853,50.1425,50.1682,205331.0
2020-09-18 15:20:00,58.56,58.65,58.52,58.64,197335.0,50.1682,50.2453,50.1339,50.2367,197335.0
2020-09-18 15:25:00,58.64,58.74,58.62,58.73,174087.0,50.2367,50.3224,50.2196,50.3138,174087.0
2020-09-18 15:30:00,58.72,58.79,58.64,58.73,427247.0,50.3052,50.3652,50.2367,50.3138,427247.0
2020-09-18 15:35:00,58.73,58.74,58.66,58.7,233413.0,50.3138,50.3224,50.2538,50.2881,233413.0
2020-09-18 15:40:00,58.7,58.8,58.69,58.72,239647.0,50.2881,50.3738,50.2795,50.3052,239647.0
2020-09-18 15:45:00,58.73,58.8,58.7,58.71,387889.0,50.3138,50.3738,50.2881,50.2967,387889.0
2020-09-18 15:50:00,58.7,58.73,58.55,58.61,724121.0,50.2881,50.3138,50.1596,50.211,724121.0
2020-09-18 15:55:00,58.61,58.61,58.48,58.51,1236324.0,50.211,50.211,50.0996,50.1253,1236324.0
2020-09-21 09:30:00,57.6,57.77,57.38,57.4,329239.0,49.7724,49.9193,49.5823,49.5996,329239.0
2020-09-21 09:35:00,57.4,57.48,57.23,57.41,305211.0,49.5996,49.6687,49.4527,49.6083,305211.0
2020-09-21 09:40:00,57.4,57.42,57.27,57.31,169116.0,49.5996,49.6169,49.4873,49.5218,169116.0
2020-09-21 09:45:00,57.31,57.42,57.2,57.23,299322.0,49.5218,49.6169,49.4268,49.4527,299322.0
2020-09-21 09:50:00,57.24,57.31,57.13,57.24,220474.0,49.4614,49.5218,49.3663,49.4614,220474.0
2020-09-21 09:55:00,57.24,57.5,57.2,57.43,161687.0,49.4614,49.686,49.4268,49.6255,161687.0
2020-09-21 10:00:00,57.43,57.45,57.2,57.22,239325.0,49.6255,49.6428,49.4268,49.4441,239325.0
2020-09-21 10:05:00,57.23,57.39,57.15,57.33,161196.0,49.4527,49.591,49.3836,49.5391,161196.0
2020-09-21 10:10:00,57.32,57.38,57.24,57.35,81301.0,49.5305,49.5823,49.4614,49.5564,81301.0
2020-09-21 10:15:00,57.34,57.34,57.07,57.1,165639.0,49.5478,49.5478,49.3145,49.3404,165639.0
2020-09-21 10:20:00,57.11,57.27,57.04,57.26,141644.0,49.349,49.4873,49.2885,49.4786,141644.0
2020-09-21 10:25:00,57.25,57.49,57.19,57.49,188058.0,49.47,49.6774,49.4182,49.6774,188058.0
2020-09-21 10:30:00,57.49,57.59,57.42,57.48,188588.0,49.6774,49.7638,49.6169,49.6687,188588.0
2020-09-21 10:35:00,57.49,57.67,57.43,57.67,117704.0,49.6774,49.8329,49.6255,49.8329,117704.0
2020-09-21 10:40:00,57.67,57.78,57.58,57.71,303423.0,49.8329,49.928,49.7552,49.8675,303423.0
2020-09-21 10:45:00,57.7,57.8,57.69,57.76,197637.0,49.8588,49.9453,49.8502,49.9107,197637.0
2020-09-21 10:50:00,57.75,57.81,57.71,57.81,108606.0,49.902,49.9539,49.8675,49.9539,108606.0
2020-09-21 10:55:00,57.81,57.83,57.7,57.7,184812.0,49.9539,49.9712,49.8588,49.8588,184812.0
2020-09-21 11:00:00,57.7,57.83,57.67,57.81,180797.0,49.8588,49.9712,49.8329,49.9539,180797.0
2020-09-21 11:05:00,57.8,57.92,57.8,57.9,120326.0,49.9453,50.0489,49.9453,50.0317,120326.0
2020-09-21 11:10:00,57.9,57.93,57.77,57.79,92946.0,50.0317,50.0576,49.9193,49.9366,92946.0
2020-09-21 11:15:00,57.79,57.8,57.6,57.66,129664.0,49.9366,49.9453,49.7724,49.8243,129664.0
2020-09-21 11:20:00,57.66,57.68,57.59,57.63,89751.0,49.8243,49.8416,49.7638,49.7984,89751.0
2020-09-21 11:25:00,57.64,57.7,57.59,57.63,111338.0,49.807,49.8588,49.7638,49.7984,111338.0
2020-09-21 11:30:00,57.62,57.72,57.54,57.58,150418.0,49.7897,49.8761,49.7206,49.7552,150418.0
2020-09-21 11:35:00,57.58,57.62,57.48,57.54,155835.0,49.7552,49.7897,49.6687,49.7206,155835.0
2020-09-21 11:40:00,57.55,57.73,57.5,57.54,153846.0,49.7292,49.8848,49.686,49.7206,153846.0
2020-09-21 11:45:00,57.54,57.68,57.53,57.62,85801.0,49.7206,49.8416,49.7119,49.7897,85801.0
2020-09-21 11:50:00,57.61,57.65,57.58,57.61,63599.0,49.7811,49.8156,49.7552,49.7811,63599.0
2020-09-21 11:55:00,57.59,57.63,57.51,57.52,71849.0,49.7638,49.7984,49.6947,49.7033,71849.0
2020-09-21 12:00:00,57.53,57.62,57.48,57.6,50139.0,49.7119,49.7897,49.6687,49.7724,50139.0
2020-09-21 12:05:00,57.6,57.61,57.56,57.56,136967.0,49.7724,49.7811,49.7379,49.7379,136967.0
2020-09-21 12:10:00,57.55,57.56,57.5,57.54,60967.0,49.7292,49.7379,49.686,49.7206,60967.0
2020-09-21 12:15:00,57.54,57.54,57.45,57.49,90479.0,49.7206,49.7206,49.6428,49.6774,90479.0
2020-09-21 12:20:00,57.5,57.56,57.46,57.54,97879.0,49.686,49.7379,49.6515,49.7206,97879.0
2020-09-21 12:25:00,57.54,57.59,57.47,57.48,45651.0,49.7206,49.7638,49.6601,49.6687,45651.0
2020-09-21 12:30:00,57.48,57.48,57.35,57.37,68555.0,49.6687,49.6687,49.5564,49.5737,68555.0
2020-09-21 12:35:00,57.37,57.46,57.34,57.41,70136.0,49.5737,49.6515,49.5478,49.6083,70136.0
2020-09-21 12:40:00,57.41,57.49,57.38,57.42,123064.0,49.6083,49.6774,49.5823,49.6169,123064.0
2020-09-21 12:45:00,57.41,57.43,57.29,57.34,56147.0,49.6083,49.6255,49.5046,49.5478,56147.0
2020-09-21 12:50:00,57.34,57.34,57.25,57.27,95734.0,49.5478,49.5478,49.47,49.4873,95734.0
2020-09-21 12:55:00,57.27,57.31,57.21,57.26,96867.0,49.4873,49.5218,49.4354,49.4786,96867.0
2020-09-21 13:00:00,57.26,57.29,57.18,57.23,96668.0,49.4786,49.5046,49.4095,49.4527,96668.0
2020-09-21 13:05:00,57.24,57.24,57.17,57.23,76451.0,49.4614,49.4614,49.4009,49.4527,76451.0
2020-09-21 13:10:00,57.23,57.3,57.2,57.3,72465.0,49.4527,49.5132,49.4268,49.5132,72465.0
2020-09-21 13:15:00,57.3,57.31,57.23,57.24,87849.0,49.5132,49.5218,49.4527,49.4614,87849.0
2020-09-21 13:20:00,57.25,57.34,57.24,57.32,54909.0,49.47,49.5478,49.4614,49.5305,54909.0
2020-09-21 13:25:00,57.31,57.34,57.29,57.33,89879.0,49.5218,49.5478,49.5046,49.5391,89879.0
2020-09-21 13:30:00,57.33,57.37,57.31,57.35,70142.0,49.5391,49.5737,49.5218,49.5564,70142.0
2020-09-21 13:35:00,57.34,57.37,57.31,57.32,44503.0,49.5478,49.5737,49.5218,49.5305,44503.0
2020-09-21 13:40:00,57.33,57.36,57.27,57.28,113797.0,49.5391,49.565,49.4873,49.4959,113797.0
2020-09-21 13:45:00,57.28,57.33,57.25,57.29,78094.0,49.4959,49.5391,49.47,49.5046,78094.0
2020-09-21 13:50:00,57.28,57.35,57.27,57.31,52270.0,49.4959,49.5564,49.4873,49.5218,52270.0
2020-09-21 13:55:00,57.3,57.36,57.25,57.32,75660.0,49.5132,49.565,49.47,49.5305,75660.0
2020-09-21 14:00:00,57.32,57.33,57.24,57.29,68428.0,49.5305,49.5391,49.4614,49.5046,68428.0
2020-09-21 14:05:00,57.29,57.29,57.21,57.26,140682.0,49.5046,49.5046,49.4354,49.4786,140682.0
2020-09-21 14:10:00,57.26,57.28,57.19,57.22,62950.0,49.4786,49.4959,49.4182,49.4441,62950.0
2020-09-21 14:15:00,57.23,57.28,57.15,57.17,60402.0,49.4527,49.4959,49.3836,49.4009,60402.0
2020-09-21 14:20:00,57.17,57.2,57.15,57.16,77320.0,49.4009,49.4268,49.3836,49.3922,77320.0
2020-09-21 14:25:00,57.16,57.19,57.12,57.13,60249.0,49.3922,49.4182,49.3577,49.3663,60249.0
2020-09-21 14:30:00,57.12,57.12,57.0,57.03,128080.0,49.3577,49.3577,49.254,49.2799,128080.0
2020-09-21 14:35:00,57.03,57.05,56.97,57.0,146449.0,49.2799,49.2972,49.228,49.254,146449.0
2020-09-21 14:40:00,57.0,57.0,56.94,56.95,83207.0,49.254,49.254,49.2021,49.2108,83207.0
2020-09-21 14:45:00,56.95,56.97,56.9,56.93,66478.0,49.2108,49.228,49.1676,49.1935,66478.0
2020-09-21 14:50:00,56.93,57.02,56.91,57.02,98288.0,49.1935,49.2713,49.1762,49.2713,98288.0
2020-09-21 14:55:00,57.02,57.13,57.02,57.1,196458.0,49.2713,49.3663,49.2713,49.3404,196458.0
2020-09-21 15:00:00,57.1,57.25,57.08,57.25,322703.0,49.3404,49.47,49.3231,49.47,322703.0
2020-09-21 15:05:00,57.24,57.34,57.23,57.31,260869.0,49.4614,49.5478,49.4527,49.5218,260869.0
2020-09-21 15:10:00,57.32,57.37,57.28,57.36,213241.0,49.5305,49.5737,49.4959,49.565,213241.0
2020-09-21 15:15:00,57.36,57.4,57.28,57.39,281615.0,49.565,49.5996,49.4959,49.591,281615.0
2020-09-21 15:20:00,57.39,57.53,57.38,57.5,221472.0,49.591,49.7119,49.5823,49.686,221472.0
2020-09-21 15:25:00,57.5,57.53,57.45,57.51,198903.0,49.686,49.7119,49.6428,49.6947,198903.0
2020-09-21 15:30:00,57.51,57.56,57.46,57.51,140345.0,49.6947,49.7379,49.6515,49.6947,140345.0
2020-09-21 15:35:00,57.51,57.63,57.49,57.57,192810.0,49.6947,49.7984,49.6774,49.7465,192810.0
2020-09-21 15:40:00,57.57,57.59,57.46,57.52,442595.0,49.7465,49.7638,49.6515,49.7033,442595.0
2020-09-21 15:45:00,57.52,57.54,57.44,57.45,394913.0,49.7033,49.7206,49.6342,49.6428,394913.0
2020-09-21 15:50:00,57.45,57.64,57.44,57.53,916070.0,49.6428,49.807,49.6342,49.7119,916070.0
2020-09-21 15:55:00,57.54,57.7,57.54,57.66,1552496.0,49.7206,49.8588,49.7206,49.8243,1552496.0
2020-09-22 09:30:00,57.69,58.04,57.65,57.92,323800.0,49.8502,50.1526,49.8156,50.0489,323800.0
2020-09-22 09:35:00,57.92,58.2,57.88,58.18,246087.0,50.0489,50.2909,50.0144,50.2736,246087.0
2020-09-22 09:40:00,58.19,58.3,58.12,58.24,198566.0,50.2823,50.3773,50.2218,50.3255,198566.0
2020-09-22 09:45:00,58.24,58.33,58.11,58.11,209200.0,50.3255,50.4032,50.2131,50.2131,209200.0
2020-09-22 09:50:00,58.1,58.11,57.98,58.02,277801.0,50.2045,50.2131,50.1008,50.1354,277801.0
2020-09-22 09:55:00,58.03,58.06,57.89,57.89,241878.0,50.144,50.1699,50.023,50.023,241878.0
2020-09-22 10:00:00,57.89,58.13,57.89,58.11,154170.0,50.023,50.2304,50.023,50.2131,154170.0
2020-09-22 10:05:00,58.11,58.34,58.1,58.27,151497.0,50.2131,50.4119,50.2045,50.3514,151497.0
2020-09-22 10:10:00,58.27,58.27,58.18,58.2,145210.0,50.3514,50.3514,50.2736,50.2909,145210.0
2020-09-22 10:15:00,58.2,58.39,58.17,58.34,158215.0,50.2909,50.4551,50.265,50.4119,158215.0
2020-09-22 10:20:00,58.34,58.41,58.32,58.36,92013.0,50.4119,50.4724,50.3946,50.4292,92013.0
2020-09-22 10:25:00,58.36,58.38,58.23,58.36,121299.0,50.4292,50.4464,50.3168,50.4292,121299.0
2020-09-22 10:30:00,58.36,58.36,58.21,58.21,123852.0,50.4292,50.4292,50.2995,50.2995,123852.0
2020-09-22 10:35:00,58.22,58.27,58.18,58.22,110256.0,50.3082,50.3514,50.2736,50.3082,110256.0
2020-09-22 10:40:00,58.22,58.26,58.16,58.19,70059.0,50.3082,50.3427,50.2563,50.2823,70059.0
2020-09-22 10:45:00,58.19,58.19,58.07,58.09,99937.0,50.2823,50.2823,50.1786,50.1958,99937.0
2020-09-22 10:50:00,58.09,58.12,58.02,58.08,94520.0,50.1958,50.2218,50.1354,50.1872,94520.0
2020-09-22 10:55:00,58.08,58.13,57.89,57.91,126414.0,50.1872,50.2304,50.023,50.0403,126414.0
2020-09-22 11:00:00,57.91,57.94,57.81,57.82,139542.0,50.0403,50.0662,49.9539,49.9625,139542.0
2020-09-22 11:05:00,57.82,57.86,57.77,57.8,69778.0,49.9625,49.9971,49.9193,49.9453,69778.0
2020-09-22 11:10:00,57.81,57.84,57.75,57.77,61678.0,49.9539,49.9798,49.902,49.9193,61678.0
2020-09-22 11:15:00,57.77,57.77,57.7,57.7,73041.0,49.9193,49.9193,49.8588,49.8588,73041.0
2020-09-22 11:20:00,57.71,57.8,57.68,57.78,154497.0,49.8675,49.9453,49.8416,49.928,154497.0
2020-09-22 11:25:00,57.78,57.83,57.77,57.8,119456.0,49.928,49.9712,49.9193,49.9453,119456.0
2020-09-22 11:30:00,57.81,57.82,57.68,57.68,73247.0,49.9539,49.9625,49.8416,49.8416,73247.0
2020-09-22 11:35:00,57.68,57.73,57.64,57.72,108489.0,49.8416,49.8848,49.807,49.8761,108489.0
2020-09-22 11:40:00,57.72,57.83,57.71,57.8,146292.0,49.8761,49.9712,49.8675,49.9453,146292.0
2020-09-22 11:45:00,57.79,57.79,57.75,57.78,57103.0,49.9366,49.9366,49.902,49.928,57103.0
2020-09-22 11:50:00,57.77,57.8,57.74,57.76,66828.0,49.9193,49.9453,49.8934,49.9107,66828.0
2020-09-22 11:55:00,57.76,57.86,57.74,57.85,88660.0,49.9107,49.9971,49.8934,49.9885,88660.0
2020-09-22 12:00:00,57.86,57.89,57.81,57.88,59156.0,49.9971,50.023,49.9539,50.0144,59156.0
2020-09-22 12:05:00,57.88,57.91,57.86,57.9,44618.0,50.0144,50.0403,49.9971,50.0317,44618.0
2020-09-22 12:10:00,57.9,57.98,57.87,57.97,57104.0,50.0317,50.1008,50.0057,50.0922,57104.0
2020-09-22 12:15:00,57.98,58.0,57.9,57.92,48773.0,50.1008,50.1181,50.0317,50.0489,48773.0
2020-09-22 12:20:00,57.92,57.97,57.9,57.96,58507.0,50.0489,50.0922,50.0317,50.0835,58507.0
2020-09-22 12:25:00,57.95,57.97,57.91,57.95,21993.0,50.0749,50.0922,50.0403,50.0749,21993.0
2020-09-22 12:30:00,57.95,58.01,57.93,57.96,34600.0,50.0749,50.1267,50.0576,50.0835,34600.0
2020-09-22 12:35:00,57.96,58.02,57.94,58.02,40700.0,50.0835,50.1354,50.0662,50.1354,40700.0
2020-09-22 12:40:00,58.02,58.02,57.98,58.0,45780.0,50.1354,50.1354,50.1008,50.1181,45780.0
2020-09-22 12:45:00,58.01,58.04,57.98,57.98,44588.0,50.1267,50.1526,50.1008,50.1008,44588.0
2020-09-22 12:50:00,57.98,57.99,57.92,57.92,77019.0,50.1008,50.1094,50.0489,50.0489,77019.0
2020-09-22 12:55:00,57.93,57.93,57.84,57.9,100563.0,50.0576,50.0576,49.9798,50.0317,100563.0
2020-09-22 13:00:00,57.91,57.95,57.9,57.94,33104.0,50.0403,50.0749,50.0317,50.0662,33104.0
2020-09-22 13:05:00,57.94,57.98,57.92,57.97,43187.0,50.0662,50.1008,50.0489,50.0922,43187.0
2020-09-22 13:10:00,57.96,58.03,57.95,58.01,59468.0,50.0835,50.144,50.0749,50.1267,59468.0
2020-09-22 13:15:00,58.0,58.03,57.97,58.0,42918.0,50.1181,50.144,50.0922,50.1181,42918.0
2020-09-22 13:20:00,58.0,58.11,58.0,58.11,37453.0,50.1181,50.2131,50.1181,50.2131,37453.0
2020-09-22 13:25:00,58.12,58.16,58.09,58.13,44587.0,50.2218,50.2563,50.1958,50.2304,44587.0
2020-09-22 13:30:00,58.12,58.22,58.11,58.21,35588.0,50.2218,50.3082,50.2131,50.2995,35588.0
2020-09-22 13:35:00,58.2,58.23,58.17,58.23,46292.0,50.2909,50.3168,50.265,50.3168,46292.0
2020-09-22 13:40:00,58.23,58.28,58.21,58.24,46618.0,50.3168,50.36,50.2995,50.3255,46618.0
2020-09-22 13:45:00,58.24,58.31,58.22,58.3,138087.0,50.3255,50.3859,50.3082,50.3773,138087.0
2020-09-22 13:50:00,58.3,58.3,58.26,58.28,149115.0,50.3773,50.3773,50.3427,50.36,149115.0
2020-09-22 13:55:00,58.28,58.29,58.26,58.27,213739.0,50.36,50.3687,50.3427,50.3514,213739.0
2020-09-22 14:00:00,58.28,58.39,58.28,58.36,113760.0,50.36,50.4551,50.36,50.4292,113760.0
2020-09-22 14:05:00,58.36,58.36,58.31,58.31,114579.0,50.4292,50.4292,50.3859,50.3859,114579.0
2020-09-22 14:10:00,58.31,58.32,58.21,58.27,112710.0,50.3859,50.3946,50.2995,50.3514,112710.0
2020-09-22 14:15:00,58.26,58.33,58.23,58.33,129770.0,50.3427,50.4032,50.3168,50.4032,129770.0
2020-09-22 14:20:00,58.33,58.33,58.19,58.21,67131.0,50.4032,50.4032,50.2823,50.2995,67131.0
2020-09-22 14:25:00,58.22,58.25,58.2,58.21,27182.0,50.3082,50.3341,50.2909,50.2995,27182.0
2020-09-22 14:30:00,58.21,58.24,58.16,58.2,60514.0,50.2995,50.3255,50.2563,50.2909,60514.0
2020-09-22 14:35:00,58.2,58.25,58.2,58.24,39020.0,50.2909,50.3341,50.2909,50.3255,39020.0
2020-09-22 14:40:00,58.24,58.29,58.23,58.24,52478.0,50.3255,50.3687,50.3168,50.3255,52478.0
2020-09-22 14:45:00,58.24,58.27,58.2,58.2,58416.0,50.3255,50.3514,50.2909,50.2909,58416.0
2020-09-22 14:50:00,58.2,58.22,58.17,58.2,38245.0,50.2909,50.3082,50.265,50.2909,38245.0
2020-09-22 14:55:00,58.19,58.2,58.09,58.12,60211.0,50.2823,50.2909,50.1958,50.2218,60211.0
2020-09-22 15:00:00,58.13,58.16,58.1,58.12,102933.0,50.2304,50.2563,50.2045,50.2218,102933.0
2020-09-22 15:05:00,58.12,58.19,58.1,58.11,116555.0,50.2218,50.2823,50.2045,50.2131,116555.0
2020-09-22 15:10:00,58.11,58.13,58.06,58.06,182786.0,50.2131,50.2304,50.1699,50.1699,182786.0
2020-09-22 15:15:00,58.06,58.11,58.04,58.07,205599.0,50.1699,50.2131,50.1526,50.1786,205599.0
2020-09-22 15:20:00,58.07,58.09,58.02,58.04,147919.0,50.1786,50.1958,50.1354,50.1526,147919.0
2020-09-22 15:25:00,58.05,58.15,58.04,58.12,251339.0,50.1613,50.2477,50.1526,50.2218,251339.0
2020-09-22 15:30:00,58.12,58.12,58.0,58.02,280183.0,50.2218,50.2218,50.1181,50.1354,280183.0
2020-09-22 15:35:00,58.02,58.07,57.98,58.06,148218.0,50.1354,50.1786,50.1008,50.1699,148218.0
2020-09-22 15:40:00,58.06,58.12,58.04,58.08,235594.0,50.1699,50.2218,50.1526,50.1872,235594.0
2020-09-22 15:45:00,58.08,58.17,58.06,58.16,272054.0,50.1872,50.265,50.1699,50.2563,272054.0
2020-09-22 15:50:00,58.16,58.16,57.98,58.05,593399.0,50.2563,50.2563,50.1008,50.1613,593399.0
2020-09-22 15:55:00,58.04,58.08,57.96,58.04,814325.0,50.1526,50.1872,50.0835,50.1526,814325.0
2020-09-23 09:30:00,58.09,58.19,57.97,58.06,189565.0,50.1958,50.2823,50.0922,50.1699,189565.0
2020-09-23 09:35:00,58.07,58.17,58.01,58.09,166807.0,50.1786,50.265,50.1267,50.1958,166807.0
2020-09-23 09:40:00,58.09,58.14,57.83,57.9,170747.0,50.1958,50.2391,49.9712,50.0317,170747.0
2020-09-23 09:45:00,57.91,58.02,57.84,57.98,141823.0,50.0403,50.1354,49.9798,50.1008,141823.0
2020-09-23 09:50:00,57.98,57.98,57.86,57.87,75258.0,50.1008,50.1008,49.9971,50.0057,75258.0
2020-09-23 09:55:00,57.87,57.88,57.78,57.83,157910.0,50.0057,50.0144,49.928,49.9712,157910.0
2020-09-23 10:00:00,57.82,57.99,57.79,57.97,126906.0,49.9625,50.1094,49.9366,50.0922,126906.0
2020-09-23 10:05:00,57.96,58.05,57.9,58.04,105919.0,50.0835,50.1613,50.0317,50.1526,105919.0
2020-09-23 10:10:00,58.03,58.04,57.96,58.01,57049.0,50.144,50.1526,50.0835,50.1267,57049.0
2020-09-23 10:15:00,58.01,58.01,57.91,57.95,60388.0,50.1267,50.1267,50.0403,50.0749,60388.0
2020-09-23 10:20:00,57.95,57.96,57.82,57.85,80033.0,50.0749,50.0835,49.9625,49.9885,80033.0
2020-09-23 10:25:00,57.85,57.88,57.82,57.86,175778.0,49.9885,50.0144,49.9625,49.9971,175778.0
2020-09-23 10:30:00,57.86,57.87,57.71,57.77,129689.0,49.9971,50.0057,49.8675,49.9193,129689.0
2020-09-23 10:35:00,57.77,57.78,57.68,57.78,59346.0,49.9193,49.928,49.8416,49.928,59346.0
2020-09-23 10:40:00,57.77,57.79,57.72,57.78,61455.0,49.9193,49.9366,49.8761,49.928,61455.0
2020-09-23 10:45:00,57.78,57.82,57.76,57.8,58633.0,49.928,49.9625,49.9107,49.9453,58633.0
2020-09-23 10:50:00,57.81,57.89,57.78,57.81,95346.0,49.9539,50.023,49.928,49.9539,95346.0
2020-09-23 10:55:00,57.81,57.84,57.76,57.8,67972.0,49.9539,49.9798,49.9107,49.9453,67972.0
2020-09-23 11:00:00,57.79,57.81,57.73,57.8,37370.0,49.9366,49.9539,49.8848,49.9453,37370.0
2020-09-23 11:05:00,57.8,57.85,57.76,57.78,40483.0,49.9453,49.9885,49.9107,49.928,40483.0
2020-09-23 11:10:00,57.78,57.86,57.76,57.84,90246.0,49.928,49.9971,49.9107,49.9798,90246.0
2020-09-23 11:15:00,57.84,57.87,57.77,57.83,50836.0,49.9798,50.0057,49.9193,49.9712,50836.0
2020-09-23 11:20:00,57.83,57.85,57.76,57.77,36642.0,49.9712,49.9885,49.9107,49.9193,36642.0
2020-09-23 11:25:00,57.77,57.77,57.63,57.68,80758.0,49.9193,49.9193,49.7984,49.8416,80758.0
2020-09-23 11:30:00,57.68,57.76,57.63,57.75,180749.0,49.8416,49.9107,49.7984,49.902,180749.0
2020-09-23 11:35:00,57.75,57.84,57.72,57.81,123966.0,49.902,49.9798,49.8761,49.9539,123966.0
2020-09-23 11:40:00,57.82,57.84,57.78,57.84,61051.0,49.9625,49.9798,49.928,49.9798,61051.0
2020-09-23 11:45:00,57.83,57.84,57.71,57.73,92281.0,49.9712,49.9798,49.8675,49.8848,92281.0
2020-09-23 11:50:00,57.73,57.73,57.62,57.65,45658.0,49.8848,49.8848,49.7897,49.8156,45658.0
2020-09-23 11:55:00,57.65,57.71,57.63,57.68,100799.0,49.8156,49.8675,49.7984,49.8416,100799.0
2020-09-23 12:00:00,57.66,57.73,57.63,57.67,63257.0,49.8243,49.8848,49.7984,49.8329,63257.0
2020-09-23 12:05:00,57.68,57.69,57.62,57.66,43861.0,49.8416,49.8502,49.7897,49.8243,43861.0
2020-09-23 12:10:00,57.65,57.74,57.65,57.73,46388.0,49.8156,49.8934,49.8156,49.8848,46388.0
2020-09-23 12:15:00,57.72,57.76,57.68,57.72,46830.0,49.8761,49.9107,49.8416,49.8761,46830.0
2020-09-23 12:20:00,57.72,57.72,57.65,57.7,58028.0,49.8761,49.8761,49.8156,49.8588,58028.0
2020-09-23 12:25:00,57.71,57.76,57.71,57.74,45644.0,49.8675,49.9107,49.8675,49.8934,45644.0
2020-09-23 12:30:00,57.74,57.81,57.74,57.79,42215.0,49.8934,49.9539,49.8934,49.9366,42215.0
2020-09-23 12:35:00,57.79,57.87,57.79,57.87,54423.0,49.9366,50.0057,49.9366,50.0057,54423.0
2020-09-23 12:40:00,57.87,57.91,57.84,57.86,54758.0,50.0057,50.0403,49.9798,49.9971,54758.0
2020-09-23 12:45:00,57.85,57.89,57.83,57.89,86046.0,49.9885,50.023,49.9712,50.023,86046.0
2020-09-23 12:50:00,57.89,57.93,57.85,57.85,75769.0,50.023,50.0576,49.9885,49.9885,75769.0
2020-09-23 12:55:00,57.85,57.9,57.75,57.77,83407.0,49.9885,50.0317,49.902,49.9193,83407.0
2020-09-23 13:00:00,57.78,57.88,57.75,57.8,157910.0,49.928,50.0144,49.902,49.9453,157910.0
2020-09-23 13:05:00,57.8,57.81,57.73,57.76,133958.0,49.9453,49.9539,49.8848,49.9107,133958.0
2020-09-23 13:10:00,57.76,57.8,57.74,57.77,17756.0,49.9107,49.9453,49.8934,49.9193,17756.0
2020-09-23 13:15:00,57.78,57.86,57.77,57.86,33018.0,49.928,49.9971,49.9193,49.9971,33018.0
2020-09-23 13:20:00,57.86,57.88,57.83,57.88,24260.0,49.9971,50.0144,49.9712,50.0144,24260.0
2020-09-23 13:25:00,57.88,57.9,57.81,57.82,43806.0,50.0144,50.0317,49.9539,49.9625,43806.0
2020-09-23 13:30:00,57.82,57.85,57.79,57.83,50795.0,49.9625,49.9885,49.9366,49.9712,50795.0
2020-09-23 13:35:00,57.82,57.88,57.79,57.85,30832.0,49.9625,50.0144,49.9366,49.9885,30832.0
2020-09-23 13:40:00,57.85,57.85,57.78,57.78,35252.0,49.9885,49.9885,49.928,49.928,35252.0
2020-09-23 13:45:00,57.78,57.8,57.75,57.79,65057.0,49.928,49.9453,49.902,49.9366,65057.0
2020-09-23 13:50:00,57.79,57.79,57.69,57.71,59381.0,49.9366,49.9366,49.8502,49.8675,59381.0
2020-09-23 13:55:00,57.72,57.76,57.67,57.72,65955.0,49.8761,49.9107,49.8329,49.8761,65955.0
2020-09-23 14:00:00,57.72,57.72,57.64,57.67,50914.0,49.8761,49.8761,49.807,49.8329,50914.0
2020-09-23 14:05:00,57.67,57.71,57.66,57.67,76392.0,49.8329,49.8675,49.8243,49.8329,76392.0
2020-09-23 14:10:00,57.66,57.7,57.62,57.7,122215.0,49.8243,49.8588,49.7897,49.8588,122215.0
2020-09-23 14:15:00,57.69,57.69,57.39,57.4,130861.0,49.8502,49.8502,49.591,49.5996,130861.0
2020-09-23 14:20:00,57.4,57.46,57.34,57.37,125095.0,49.5996,49.6515,49.5478,49.5737,125095.0
2020-09-23 14:25:00,57.37,57.47,57.35,57.39,162685.0,49.5737,49.6601,49.5564,49.591,162685.0
2020-09-23 14:30:00,57.39,57.47,57.36,57.46,178021.0,49.591,49.6601,49.565,49.6515,178021.0
2020-09-23 14:35:00,57.47,57.47,57.38,57.42,353691.0,49.6601,49.6601,49.5823,49.6169,353691.0
2020-09-23 14:40:00,57.41,57.42,57.34,57.37,52225.0,49.6083,49.6169,49.5478,49.5737,52225.0
2020-09-23 14:45:00,57.37,57.39,57.28,57.37,108388.0,49.5737,49.591,49.4959,49.5737,108388.0
2020-09-23 14:50:00,57.36,57.46,57.36,57.37,192927.0,49.565,49.6515,49.565,49.5737,192927.0
2020-09-23 14:55:00,57.37,57.37,57.3,57.31,105788.0,49.5737,49.5737,49.5132,49.5218,105788.0
2020-09-23 15:00:00,57.32,57.4,57.25,57.25,115559.0,49.5305,49.5996,49.47,49.47,115559.0
2020-09-23 15:05:00,57.26,57.31,57.21,57.3,214963.0,49.4786,49.5218,49.4354,49.5132,214963.0
2020-09-23 15:10:00,57.3,57.38,57.28,57.36,147982.0,49.5132,49.5823,49.4959,49.565,147982.0
2020-09-23 15:15:00,57.35,57.35,57.2,57.27,210325.0,49.5564,49.5564,49.4268,49.4873,210325.0
2020-09-23 15:20:00,57.26,57.28,57.17,57.18,192452.0,49.4786,49.4959,49.4009,49.4095,192452.0
2020-09-23 15:25:00,57.19,57.32,57.17,57.32,141553.0,49.4182,49.5305,49.4009,49.5305,141553.0
2020-09-23 15:30:00,57.31,57.34,57.22,57.23,358927.0,49.5218,49.5478,49.4441,49.4527,358927.0
2020-09-23 15:35:00,57.25,57.27,57.2,57.25,202998.0,49.47,49.4873,49.4268,49.47,202998.0
2020-09-23 15:40:00,57.26,57.3,57.22,57.27,125658.0,49.4786,49.5132,49.4441,49.4873,125658.0
2020-09-23 15:45:00,57.27,57.29,57.08,57.16,381451.0,49.4873,49.5046,49.3231,49.3922,381451.0
2020-09-23 15:50:00,57.15,57.2,57.11,57.14,463416.0,49.3836,49.4268,49.349,49.3749,463416.0
2020-09-23 15:55:00,57.13,57.19,57.08,57.12,818790.0,49.3663,49.4182,49.3231,49.3577,818790.0
2020-09-24 09:30:00,57.07,57.19,56.91,56.92,339819.0,49.3145,49.4182,49.1762,49.1848,339819.0
2020-09-24 09:35:00,56.9,56.99,56.81,56.86,301892.0,49.1676,49.2453,49.0898,49.133,301892.0
2020-09-24 09:40:00,56.86,56.9,56.74,56.77,240477.0,49.133,49.1676,49.0293,49.0552,240477.0
2020-09-24 09:45:00,56.77,56.99,56.72,56.94,201592.0,49.0552,49.2453,49.012,49.2021,201592.0
2020-09-24 09:50:00,56.94,57.06,56.89,57.04,128581.0,49.2021,49.3058,49.1589,49.2885,128581.0
2020-09-24 09:55:00,57.03,57.06,56.97,56.99,161273.0,49.2799,49.3058,49.228,49.2453,161273.0
2020-09-24 10:00:00,57.0,57.15,56.99,57.04,180172.0,49.254,49.3836,49.2453,49.2885,180172.0
2020-09-24 10:05:00,57.06,57.25,57.06,57.21,188550.0,49.3058,49.47,49.3058,49.4354,188550.0
2020-09-24 10:10:00,57.22,57.31,57.2,57.29,166234.0,49.4441,49.5218,49.4268,49.5046,166234.0
2020-09-24 10:15:00,57.3,57.36,57.24,57.26,115311.0,49.5132,49.565,49.4614,49.4786,115311.0
2020-09-24 10:20:00,57.26,57.34,57.19,57.2,117427.0,49.4786,49.5478,49.4182,49.4268,117427.0
2020-09-24 10:25:00,57.21,57.22,57.11,57.12,73878.0,49.4354,49.4441,49.349,49.3577,73878.0
2020-09-24 10:30:00,57.12,57.13,56.99,57.01,99387.0,49.3577,49.3663,49.2453,49.2626,99387.0
2020-09-24 10:35:00,57.02,57.02,56.92,56.93,88853.0,49.2713,49.2713,49.1848,49.1935,88853.0
2020-09-24 10:40:00,56.93,57.01,56.92,56.96,95197.0,49.1935,49.2626,49.1848,49.2194,95197.0
2020-09-24 10:45:00,56.97,57.1,56.97,57.05,130649.0,49.228,49.3404,49.228,49.2972,130649.0
2020-09-24 10:50:00,57.04,57.15,57.01,57.11,94848.0,49.2885,49.3836,49.2626,49.349,94848.0
2020-09-24 10:55:00,57.11,57.17,57.02,57.16,197379.0,49.349,49.4009,49.2713,49.3922,197379.0
2020-09-24 11:00:00,57.15,57.21,57.12,57.16,163327.0,49.3836,49.4354,49.3577,49.3922,163327.0
2020-09-24 11:05:00,57.17,57.2,57.08,57.19,87116.0,49.4009,49.4268,49.3231,49.4182,87116.0
2020-09-24 11:10:00,57.2,57.2,57.06,57.09,98821.0,49.4268,49.4268,49.3058,49.3317,98821.0
2020-09-24 11:15:00,57.1,57.1,57.0,57.02,53453.0,49.3404,49.3404,49.254,49.2713,53453.0
2020-09-24 11:20:00,57.03,57.08,57.01,57.06,84312.0,49.2799,49.3231,49.2626,49.3058,84312.0
2020-09-24 11:25:00,57.07,57.09,57.02,57.02,74106.0,49.3145,49.3317,49.2713,49.2713,74106.0
2020-09-24 11:30:00,57.02,57.08,56.98,57.04,108750.0,49.2713,49.3231,49.2367,49.2885,108750.0
2020-09-24 11:35:00,57.03,57.15,57.01,57.15,63399.0,49.2799,49.3836,49.2626,49.3836,63399.0
2020-09-24 11:40:00,57.15,57.26,57.14,57.25,40278.0,49.3836,49.4786,49.3749,49.47,40278.0
2020-09-24 11:45:00,57.24,57.27,57.18,57.2,54123.0,49.4614,49.4873,49.4095,49.4268,54123.0
2020-09-24 11:50:00,57.2,57.43,57.2,57.42,67472.0,49.4268,49.6255,49.4268,49.6169,67472.0
2020-09-24 11:55:00,57.41,57.52,57.37,57.51,67748.0,49.6083,49.7033,49.5737,49.6947,67748.0
2020-09-24 12:00:00,57.53,57.56,57.47,57.52,142317.0,49.7119,49.7379,49.6601,49.7033,142317.0
2020-09-24 12:05:00,57.52,57.64,57.51,57.63,50558.0,49.7033,49.807,49.6947,49.7984,50558.0
2020-09-24 12:10:00,57.63,57.71,57.63,57.7,115598.0,49.7984,49.8675,49.7984,49.8588,115598.0
2020-09-24 12:15:00,57.69,57.79,57.69,57.78,79437.0,49.8502,49.9366,49.8502,49.928,79437.0
2020-09-24 12:20:00,57.79,57.83,57.74,57.79,177470.0,49.9366,49.9712,49.8934,49.9366,177470.0
2020-09-24 12:25:00,57.79,57.9,57.78,57.85,49120.0,49.9366,50.0317,49.928,49.9885,49120.0
2020-09-24 12:30:00,57.85,57.86,57.71,57.74,74986.0,49.9885,49.9971,49.8675,49.8934,74986.0
2020-09-24 12:35:00,57.74,57.74,57.62,57.64,92601.0,49.8934,49.8934,49.7897,49.807,92601.0
2020-09-24 12:40:00,57.64,57.72,57.63,57.72,50052.0,49.807,49.8761,49.7984,49.8761,50052.0
2020-09-24 12:45:00,57.72,57.73,57.67,57.71,36492.0,49.8761,49.8848,49.8329,49.8675,36492.0
2020-09-24 12:50:00,57.7,57.77,57.67,57.74,47865.0,49.8588,49.9193,49.8329,49.8934,47865.0
2020-09-24 12:55:00,57.75,57.89,57.75,57.85,60911.0,49.902,50.023,49.902,49.9885,60911.0
2020-09-24 13:00:00,57.84,57.94,57.84,57.94,41266.0,49.9798,50.0662,49.9798,50.0662,41266.0
2020-09-24 13:05:00,57.93,57.95,57.88,57.92,208535.0,50.0576,50.0749,50.0144,50.0489,208535.0
2020-09-24 13:10:00,57.92,58.04,57.88,58.04,74769.0,50.0489,50.1526,50.0144,50.1526,74769.0
2020-09-24 13:15:00,58.04,58.16,58.04,58.08,209427.0,50.1526,50.2563,50.1526,50.1872,209427.0
2020-09-24 13:20:00,58.08,58.18,58.06,58.08,60820.0,50.1872,50.2736,50.1699,50.1872,60820.0
2020-09-24 13:25:00,58.09,58.11,58.05,58.05,51930.0,50.1958,50.2131,50.1613,50.1613,51930.0
2020-09-24 13:30:00,58.06,58.18,58.04,58.17,165733.0,50.1699,50.2736,50.1526,50.265,165733.0
2020-09-24 13:35:00,58.16,58.16,57.99,58.05,69334.0,50.2563,50.2563,50.1094,50.1613,69334.0
2020-09-24 13:40:00,58.05,58.1,58.01,58.06,68106.0,50.1613,50.2045,50.1267,50.1699,68106.0
2020-09-24 13:45:00,58.06,58.08,58.02,58.03,42374.0,50.1699,50.1872,50.1354,50.144,42374.0
2020-09-24 13:50:00,58.03,58.12,58.01,58.09,79376.0,50.144,50.2218,50.1267,50.1958,79376.0
2020-09-24 13:55:00,58.08,58.09,57.98,58.01,101308.0,50.1872,50.1958,50.1008,50.1267,101308.0
2020-09-24 14:00:00,58.01,58.05,57.93,57.97,101419.0,50.1267,50.1613,50.0576,50.0922,101419.0
2020-09-24 14:05:00,57.96,58.03,57.95,58.03,67264.0,50.0835,50.144,50.0749,50.144,67264.0
2020-09-24 14:10:00,58.02,58.02,57.91,57.94,91010.0,50.1354,50.1354,50.0403,50.0662,91010.0
2020-09-24 14:15:00,57.95,57.99,57.77,57.81,157719.0,50.0749,50.1094,49.9193,49.9539,157719.0
2020-09-24 14:20:00,57.81,57.83,57.77,57.8,114142.0,49.9539,49.9712,49.9193,49.9453,114142.0
2020-09-24 14:25:00,57.8,57.93,57.77,57.82,115468.0,49.9453,50.0576,49.9193,49.9625,115468.0
2020-09-24 14:30:00,57.82,57.91,57.81,57.9,64824.0,49.9625,50.0403,49.9539,50.0317,64824.0
2020-09-24 14:35:00,57.9,57.92,57.79,57.85,101266.0,50.0317,50.0489,49.9366,49.9885,101266.0
2020-09-24 14:40:00,57.85,57.92,57.81,57.88,54176.0,49.9885,50.0489,49.9539,50.0144,54176.0
2020-09-24 14:45:00,57.88,57.88,57.7,57.7,94668.0,50.0144,50.0144,49.8588,49.8588,94668.0
2020-09-24 14:50:00,57.69,57.72,57.64,57.7,129771.0,49.8502,49.8761,49.807,49.8588,129771.0
2020-09-24 14:55:00,57.69,57.7,57.55,57.6,172788.0,49.8502,49.8588,49.7292,49.7724,172788.0
2020-09-24 15:00:00,57.6,57.65,57.54,57.55,178528.0,49.7724,49.8156,49.7206,49.7292,178528.0
2020-09-24 15:05:00,57.56,57.65,57.55,57.61,173117.0,49.7379,49.8156,49.7292,49.7811,173117.0
2020-09-24 15:10:00,57.6,57.69,57.56,57.68,206110.0,49.7724,49.8502,49.7379,49.8416,206110.0
2020-09-24 15:15:00,57.68,57.72,57.61,57.61,246536.0,49.8416,49.8761,49.7811,49.7811,246536.0
2020-09-24 15:20:00,57.61,57.63,57.46,57.48,347907.0,49.7811,49.7984,49.6515,49.6687,347907.0
2020-09-24 15:25:00,57.48,57.54,57.45,57.46,116487.0,49.6687,49.7206,49.6428,49.6515,116487.0
2020-09-24 15:30:00,57.45,57.55,57.44,57.52,314983.0,49.6428,49.7292,49.6342,49.7033,314983.0
2020-09-24 15:35:00,57.52,57.64,57.45,57.64,209890.0,49.7033,49.807,49.6428,49.807,209890.0
2020-09-24 15:40:00,57.64,57.72,57.61,57.65,111510.0,49.807,49.8761,49.7811,49.8156,111510.0
2020-09-24 15:45:00,57.65,57.82,57.64,57.72,228303.0,49.8156,49.9625,49.807,49.8761,228303.0
2020-09-24 15:50:00,57.73,57.81,57.7,57.81,963701.0,49.8848,49.9539,49.8588,49.9539,963701.0
2020-09-24 15:55:00,57.81,57.87,57.7,57.8,2397142.0,49.9539,50.0057,49.8588,49.9453,2397142.0
2020-09-25 09:30:00,57.52,57.69,57.31,57.69,255626.0,49.7033,49.8502,49.5218,49.8502,255626.0
2020-09-25 09:35:00,57.7,57.79,57.62,57.7,244261.0,49.8588,49.9366,49.7897,49.8588,244261.0
2020-09-25 09:40:00,57.7,57.99,57.69,57.98,233774.0,49.8588,50.1094,49.8502,50.1008,233774.0
2020-09-25 09:45:00,57.98,58.11,57.97,57.98,155792.0,50.1008,50.2131,50.0922,50.1008,155792.0
2020-09-25 09:50:00,57.98,58.06,57.9,58.01,160363.0,50.1008,50.1699,50.0317,50.1267,160363.0
2020-09-25 09:55:00,57.99,58.01,57.81,57.85,170441.0,50.1094,50.1267,49.9539,49.9885,170441.0
2020-09-25 10:00:00,57.86,58.04,57.83,58.02,101463.0,49.9971,50.1526,49.9712,50.1354,101463.0
2020-09-25 10:05:00,58.02,58.05,57.87,57.88,131531.0,50.1354,50.1613,50.0057,50.0144,131531.0
2020-09-25 10:10:00,57.89,57.91,57.6,57.61,311067.0,50.023,50.0403,49.7724,49.7811,311067.0
2020-09-25 10:15:00,57.6,57.77,57.59,57.75,197994.0,49.7724,49.9193,49.7638,49.902,197994.0
2020-09-25 10:20:00,57.77,57.94,57.75,57.87,121899.0,49.9193,50.0662,49.902,50.0057,121899.0
2020-09-25 10:25:00,57.88,57.94,57.85,57.91,55137.0,50.0144,50.0662,49.9885,50.0403,55137.0
2020-09-25 10:30:00,57.91,57.92,57.73,57.75,68674.0,50.0403,50.0489,49.8848,49.902,68674.0
2020-09-25 10:35:00,57.74,57.99,57.72,57.98,146668.0,49.8934,50.1094,49.8761,50.1008,146668.0
2020-09-25 10:40:00,57.99,58.03,57.89,57.99,158837.0,50.1094,50.144,50.023,50.1094,158837.0
2020-09-25 10:45:00,57.98,58.04,57.92,57.94,42794.0,50.1008,50.1526,50.0489,50.0662,42794.0
2020-09-25 10:50:00,57.94,58.09,57.93,58.06,49859.0,50.0662,50.1958,50.0576,50.1699,49859.0
2020-09-25 10:55:00,58.06,58.13,58.02,58.13,81108.0,50.1699,50.2304,50.1354,50.2304,81108.0
2020-09-25 11:00:00,58.13,58.22,58.08,58.21,281757.0,50.2304,50.3082,50.1872,50.2995,281757.0
2020-09-25 11:05:00,58.21,58.22,58.13,58.13,93446.0,50.2995,50.3082,50.2304,50.2304,93446.0
2020-09-25 11:10:00,58.13,58.27,58.12,58.15,46319.0,50.2304,50.3514,50.2218,50.2477,46319.0
2020-09-25 11:15:00,58.15,58.21,58.14,58.15,82508.0,50.2477,50.2995,50.2391,50.2477,82508.0
2020-09-25 11:20:00,58.15,58.18,58.05,58.18,102931.0,50.2477,50.2736,50.1613,50.2736,102931.0
2020-09-25 11:25:00,58.19,58.23,58.14,58.18,44230.0,50.2823,50.3168,50.2391,50.2736,44230.0
2020-09-25 11:30:00,58.18,58.21,58.12,58.19,47618.0,50.2736,50.2995,50.2218,50.2823,47618.0
2020-09-25 11:35:00,58.18,58.2,58.13,58.16,55414.0,50.2736,50.2909,50.2304,50.2563,55414.0
2020-09-25 11:40:00,58.17,58.2,58.07,58.07,110664.0,50.265,50.2909,50.1786,50.1786,110664.0
2020-09-25 11:45:00,58.08,58.1,58.02,58.08,121071.0,50.1872,50.2045,50.1354,50.1872,121071.0
2020-09-25 11:50:00,58.08,58.13,58.03,58.09,74051.0,50.1872,50.2304,50.144,50.1958,74051.0
2020-09-25 11:55:00,58.09,58.14,58.06,58.07,133135.0,50.1958,50.2391,50.1699,50.1786,133135.0
2020-09-25 12:00:00,58.07,58.09,58.05,58.05,63477.0,50.1786,50.1958,50.1613,50.1613,63477.0
2020-09-25 12:05:00,58.06,58.14,58.05,58.13,69896.0,50.1699,50.2391,50.1613,50.2304,69896.0
2020-09-25 12:10:00,58.13,58.14,58.09,58.13,43922.0,50.2304,50.2391,50.1958,50.2304,43922.0
2020-09-25 12:15:00,58.13,58.15,58.07,58.08,136822.0,50.2304,50.2477,50.1786,50.1872,136822.0
2020-09-25 12:20:00,58.09,58.09,58.02,58.07,35401.0,50.1958,50.1958,50.1354,50.1786,35401.0
2020-09-25 12:25:00,58.07,58.07,58.01,58.04,57182.0,50.1786,50.1786,50.1267,50.1526,57182.0
2020-09-25 12:30:00,58.04,58.1,58.04,58.09,48627.0,50.1526,50.2045,50.1526,50.1958,48627.0
2020-09-25 12:35:00,58.09,58.18,58.08,58.17,48265.0,50.1958,50.2736,50.1872,50.265,48265.0
2020-09-25 12:40:00,58.17,58.18,58.14,58.16,22267.0,50.265,50.2736,50.2391,50.2563,22267.0
2020-09-25 12:45:00,58.15,58.15,58.1,58.1,28202.0,50.2477,50.2477,50.2045,50.2045,28202.0
2020-09-25 12:50:00,58.1,58.19,58.08,58.19,126355.0,50.2045,50.2823,50.1872,50.2823,126355.0
2020-09-25 12:55:00,58.2,58.26,58.17,58.23,61066.0,50.2909,50.3427,50.265,50.3168,61066.0
2020-09-25 13:00:00,58.23,58.26,58.15,58.24,146502.0,50.3168,50.3427,50.2477,50.3255,146502.0
2020-09-25 13:05:00,58.23,58.33,58.22,58.29,56597.0,50.3168,50.4032,50.3082,50.3687,56597.0
2020-09-25 13:10:00,58.29,58.32,58.26,58.3,100761.0,50.3687,50.3946,50.3427,50.3773,100761.0
2020-09-25 13:15:00,58.3,58.35,58.3,58.33,84588.0,50.3773,50.4205,50.3773,50.4032,84588.0
2020-09-25 13:20:00,58.32,58.38,58.31,58.32,41243.0,50.3946,50.4464,50.3859,50.3946,41243.0
2020-09-25 13:25:00,58.32,58.32,58.26,58.28,85678.0,50.3946,50.3946,50.3427,50.36,85678.0
2020-09-25 13:30:00,58.29,58.36,58.29,58.35,31373.0,50.3687,50.4292,50.3687,50.4205,31373.0
2020-09-25 13:35:00,58.35,58.37,58.3,58.33,46911.0,50.4205,50.4378,50.3773,50.4032,46911.0
2020-09-25 13:40:00,58.33,58.41,58.33,58.41,43799.0,50.4032,50.4724,50.4032,50.4724,43799.0
2020-09-25 13:45:00,58.41,58.44,58.37,58.39,66120.0,50.4724,50.4983,50.4378,50.4551,66120.0
2020-09-25 13:50:00,58.4,58.42,58.39,58.41,37943.0,50.4637,50.481,50.4551,50.4724,37943.0
2020-09-25 13:55:00,58.41,58.42,58.34,58.35,42201.0,50.4724,50.481,50.4119,50.4205,42201.0
2020-09-25 14:00:00,58.35,58.4,58.33,58.4,32837.0,50.4205,50.4637,50.4032,50.4637,32837.0
2020-09-25 14:05:00,58.4,58.42,58.36,58.37,33934.0,50.4637,50.481,50.4292,50.4378,33934.0
2020-09-25 14:10:00,58.37,58.38,58.31,58.32,34128.0,50.4378,50.4464,50.3859,50.3946,34128.0
2020-09-25 14:15:00,58.32,58.45,58.3,58.45,95301.0,50.3946,50.5069,50.3773,50.5069,95301.0
2020-09-25 14:20:00,58.44,58.48,58.4,58.48,34640.0,50.4983,50.5328,50.4637,50.5328,34640.0
2020-09-25 14:25:00,58.48,58.5,58.44,58.46,177304.0,50.5328,50.5501,50.4983,50.5156,177304.0
2020-09-25 14:30:00,58.46,58.49,58.4,58.4,97044.0,50.5156,50.5415,50.4637,50.4637,97044.0
2020-09-25 14:35:00,58.4,58.44,58.39,58.42,158878.0,50.4637,50.4983,50.4551,50.481,158878.0
2020-09-25 14:40:00,58.41,58.47,58.4,58.42,78484.0,50.4724,50.5242,50.4637,50.481,78484.0
2020-09-25 14:45:00,58.42,58.46,58.39,58.45,130993.0,50.481,50.5156,50.4551,50.5069,130993.0
2020-09-25 14:50:00,58.44,58.55,58.44,58.54,63134.0,50.4983,50.5933,50.4983,50.5847,63134.0
2020-09-25 14:55:00,58.53,58.57,58.5,58.55,93905.0,50.5761,50.6106,50.5501,50.5933,93905.0
2020-09-25 15:00:00,58.55,58.6,58.53,58.57,96489.0,50.5933,50.6365,50.5761,50.6106,96489.0
2020-09-25 15:05:00,58.56,58.66,58.55,58.66,125955.0,50.602,50.6884,50.5933,50.6884,125955.0
2020-09-25 15:10:00,58.66,58.73,58.62,58.63,97119.0,50.6884,50.7489,50.6538,50.6625,97119.0
2020-09-25 15:15:00,58.63,58.74,58.63,58.71,298795.0,50.6625,50.7575,50.6625,50.7316,298795.0
2020-09-25 15:20:00,58.71,58.75,58.68,58.71,224416.0,50.7316,50.7662,50.7057,50.7316,224416.0
2020-09-25 15:25:00,58.71,58.75,58.68,58.71,157023.0,50.7316,50.7662,50.7057,50.7316,157023.0
2020-09-25 15:30:00,58.71,58.71,58.48,58.49,254501.0,50.7316,50.7316,50.5328,50.5415,254501.0
2020-09-25 15:35:00,58.49,58.6,58.47,58.51,171438.0,50.5415,50.6365,50.5242,50.5588,171438.0
2020-09-25 15:40:00,58.51,58.53,58.46,58.52,138722.0,50.5588,50.5761,50.5156,50.5674,138722.0
2020-09-25 15:45:00,58.51,58.66,58.5,58.66,296363.0,50.5588,50.6884,50.5501,50.6884,296363.0
2020-09-25 15:50:00,58.65,58.74,58.62,58.73,538834.0,50.6797,50.7575,50.6538,50.7489,538834.0
2020-09-25 15:55:00,58.73,58.78,58.71,58.72,1058073.0,50.7489,50.7921,50.7316,50.7402,1058073.0
2020-09-28 09:30:00,58.98,59.15,58.84,58.89,471359.0,50.9649,51.1118,50.8439,50.8871,471359.0
2020-09-28 09:35:00,58.9,58.99,58.77,58.88,266457.0,50.8958,50.9735,50.7834,50.8785,266457.0
2020-09-28 09:40:00,58.88,59.06,58.87,59.01,154107.0,50.8785,51.034,50.8698,50.9908,154107.0
2020-09-28 09:45:00,59.02,59.11,58.98,59.11,121075.0,50.9995,51.0772,50.9649,51.0772,121075.0
2020-09-28 09:50:00,59.11,59.19,58.87,58.89,202571.0,51.0772,51.1464,50.8698,50.8871,202571.0
2020-09-28 09:55:00,58.88,58.97,58.8,58.87,160437.0,50.8785,50.9563,50.8094,50.8698,160437.0
2020-09-28 10:00:00,58.88,58.89,58.78,58.79,91570.0,50.8785,50.8871,50.7921,50.8007,91570.0
2020-09-28 10:05:00,58.79,58.96,58.79,58.89,79056.0,50.8007,50.9476,50.8007,50.8871,79056.0
2020-09-28 10:10:00,58.9,59.0,58.89,58.95,97295.0,50.8958,50.9822,50.8871,50.939,97295.0
2020-09-28 10:15:00,58.95,59.08,58.95,59.05,101628.0,50.939,51.0513,50.939,51.0254,101628.0
2020-09-28 10:20:00,59.06,59.37,59.06,59.37,99300.0,51.034,51.3019,51.034,51.3019,99300.0
2020-09-28 10:25:00,59.36,59.45,59.29,59.3,175028.0,51.2933,51.371,51.2328,51.2414,175028.0
2020-09-28 10:30:00,59.31,59.45,59.31,59.39,120352.0,51.2501,51.371,51.2501,51.3192,120352.0
2020-09-28 10:35:00,59.39,59.43,59.23,59.24,104516.0,51.3192,51.3537,51.1809,51.1896,104516.0
2020-09-28 10:40:00,59.24,59.34,59.24,59.3,69176.0,51.1896,51.276,51.1896,51.2414,69176.0
2020-09-28 10:45:00,59.3,59.31,59.15,59.18,93071.0,51.2414,51.2501,51.1118,51.1377,93071.0
2020-09-28 10:50:00,59.18,59.23,59.13,59.23,108193.0,51.1377,51.1809,51.0945,51.1809,108193.0
2020-09-28 10:55:00,59.23,59.31,59.22,59.3,64772.0,51.1809,51.2501,51.1723,51.2414,64772.0
2020-09-28 11:00:00,59.31,59.38,59.25,59.25,59776.0,51.2501,51.3105,51.1982,51.1982,59776.0
2020-09-28 11:05:00,59.25,59.29,59.21,59.27,52774.0,51.1982,51.2328,51.1636,51.2155,52774.0
2020-09-28 11:10:00,59.28,59.34,59.25,59.25,62376.0,51.2241,51.276,51.1982,51.1982,62376.0
2020-09-28 11:15:00,59.25,59.27,59.18,59.24,192816.0,51.1982,51.2155,51.1377,51.1896,192816.0
2020-09-28 11:20:00,59.24,59.29,59.18,59.27,86895.0,51.1896,51.2328,51.1377,51.2155,86895.0
2020-09-28 11:25:00,59.27,59.31,59.2,59.25,43211.0,51.2155,51.2501,51.155,51.1982,43211.0
2020-09-28 11:30:00,59.25,59.34,59.23,59.3,32810.0,51.1982,51.276,51.1809,51.2414,32810.0
2020-09-28 11:35:00,59.3,59.4,59.29,59.39,42084.0,51.2414,51.3278,51.2328,51.3192,42084.0
2020-09-28 11:40:00,59.39,59.39,59.33,59.37,62731.0,51.3192,51.3192,51.2673,51.3019,62731.0
2020-09-28 11:45:00,59.37,59.39,59.31,59.37,38117.0,51.3019,51.3192,51.2501,51.3019,38117.0
2020-09-28 11:50:00,59.37,59.39,59.31,59.39,30426.0,51.3019,51.3192,51.2501,51.3192,30426.0
2020-09-28 11:55:00,59.4,59.41,59.37,59.41,57604.0,51.3278,51.3365,51.3019,51.3365,57604.0
2020-09-28 12:00:00,59.41,59.41,59.29,59.3,93833.0,51.3365,51.3365,51.2328,51.2414,93833.0
2020-09-28 12:05:00,59.3,59.32,59.26,59.3,182994.0,51.2414,51.2587,51.2068,51.2414,182994.0
2020-09-28 12:10:00,59.3,59.33,59.27,59.33,32838.0,51.2414,51.2673,51.2155,51.2673,32838.0
2020-09-28 12:15:00,59.34,59.36,59.24,59.26,53661.0,51.276,51.2933,51.1896,51.2068,53661.0
2020-09-28 12:20:00,59.26,59.33,59.26,59.31,62557.0,51.2068,51.2673,51.2068,51.2501,62557.0
2020-09-28 12:25:00,59.3,59.33,59.24,59.26,47339.0,51.2414,51.2673,51.1896,51.2068,47339.0
2020-09-28 12:30:00,59.26,59.27,59.19,59.21,83605.0,51.2068,51.2155,51.1464,51.1636,83605.0
2020-09-28 12:35:00,59.21,59.24,59.19,59.21,48326.0,51.1636,51.1896,51.1464,51.1636,48326.0
2020-09-28 12:40:00,59.21,59.3,59.2,59.29,36065.0,51.1636,51.2414,51.155,51.2328,36065.0
2020-09-28 12:45:00,59.3,59.3,59.24,59.27,33800.0,51.2414,51.2414,51.1896,51.2155,33800.0
2020-09-28 12:50:00,59.27,59.33,59.26,59.32,59241.0,51.2155,51.2673,51.2068,51.2587,59241.0
2020-09-28 12:55:00,59.31,59.34,59.29,59.33,100898.0,51.2501,51.276,51.2328,51.2673,100898.0
2020-09-28 13:00:00,59.33,59.35,59.29,59.32,93624.0,51.2673,51.2846,51.2328,51.2587,93624.0
2020-09-28 13:05:00,59.32,59.34,59.29,59.32,63745.0,51.2587,51.276,51.2328,51.2587,63745.0
2020-09-28 13:10:00,59.33,59.34,59.3,59.31,100626.0,51.2673,51.276,51.2414,51.2501,100626.0
2020-09-28 13:15:00,59.32,59.34,59.29,59.3,54028.0,51.2587,51.276,51.2328,51.2414,54028.0
2020-09-28 13:20:00,59.3,59.32,59.29,59.3,45063.0,51.2414,51.2587,51.2328,51.2414,45063.0
2020-09-28 13:25:00,59.31,59.31,59.25,59.27,43219.0,51.2501,51.2501,51.1982,51.2155,43219.0
2020-09-28 13:30:00,59.28,59.35,59.27,59.35,123473.0,51.2241,51.2846,51.2155,51.2846,123473.0
2020-09-28 13:35:00,59.35,59.41,59.35,59.41,64600.0,51.2846,51.3365,51.2846,51.3365,64600.0
2020-09-28 13:40:00,59.4,59.45,59.37,59.43,66558.0,51.3278,51.371,51.3019,51.3537,66558.0
2020-09-28 13:45:00,59.44,59.44,59.41,59.43,51346.0,51.3624,51.3624,51.3365,51.3537,51346.0
2020-09-28 13:50:00,59.43,59.44,59.38,59.39,67792.0,51.3537,51.3624,51.3105,51.3192,67792.0
2020-09-28 13:55:00,59.39,59.46,59.38,59.42,88868.0,51.3192,51.3797,51.3105,51.3451,88868.0
2020-09-28 14:00:00,59.41,59.41,59.32,59.32,75480.0,51.3365,51.3365,51.2587,51.2587,75480.0
2020-09-28 14:05:00,59.32,59.36,59.3,59.35,108987.0,51.2587,51.2933,51.2414,51.2846,108987.0
2020-09-28 14:10:00,59.35,59.42,59.34,59.36,58455.0,51.2846,51.3451,51.276,51.2933,58455.0
2020-09-28 14:15:00,59.36,59.39,59.34,59.35,49607.0,51.2933,51.3192,51.276,51.2846,49607.0
2020-09-28 14:20:00,59.34,59.35,59.27,59.3,73116.0,51.276,51.2846,51.2155,51.2414,73116.0
2020-09-28 14:25:00,59.3,59.34,59.3,59.31,50133.0,51.2414,51.276,51.2414,51.2501,50133.0
2020-09-28 14:30:00,59.31,59.35,59.31,59.35,29318.0,51.2501,51.2846,51.2501,51.2846,29318.0
2020-09-28 14:35:00,59.34,59.37,59.33,59.34,54881.0,51.276,51.3019,51.2673,51.276,54881.0
2020-09-28 14:40:00,59.34,59.35,59.3,59.32,57569.0,51.276,51.2846,51.2414,51.2587,57569.0
2020-09-28 14:45:00,59.31,59.32,59.25,59.27,48023.0,51.2501,51.2587,51.1982,51.2155,48023.0
2020-09-28 14:50:00,59.27,59.28,59.22,59.23,48180.0,51.2155,51.2241,51.1723,51.1809,48180.0
2020-09-28 14:55:00,59.24,59.27,59.19,59.27,89392.0,51.1896,51.2155,51.1464,51.2155,89392.0
2020-09-28 15:00:00,59.27,59.27,59.14,59.17,186954.0,51.2155,51.2155,51.1032,51.1291,186954.0
2020-09-28 15:05:00,59.17,59.2,59.09,59.1,88518.0,51.1291,51.155,51.0599,51.0686,88518.0
2020-09-28 15:10:00,59.1,59.16,59.06,59.15,80723.0,51.0686,51.1204,51.034,51.1118,80723.0
2020-09-28 15:15:00,59.15,59.18,59.08,59.1,174109.0,51.1118,51.1377,51.0513,51.0686,174109.0
2020-09-28 15:20:00,59.1,59.14,59.05,59.05,159359.0,51.0686,51.1032,51.0254,51.0254,159359.0
2020-09-28 15:25:00,59.06,59.12,59.03,59.08,211099.0,51.034,51.0859,51.0081,51.0513,211099.0
2020-09-28 15:30:00,59.09,59.09,58.93,58.96,241190.0,51.0599,51.0599,50.9217,50.9476,241190.0
2020-09-28 15:35:00,58.96,59.04,58.95,59.04,210779.0,50.9476,51.0167,50.939,51.0167,210779.0
2020-09-28 15:40:00,59.03,59.06,58.99,59.06,159260.0,51.0081,51.034,50.9735,51.034,159260.0
2020-09-28 15:45:00,59.05,59.06,58.85,58.87,308697.0,51.0254,51.034,50.8526,50.8698,308697.0
2020-09-28 15:50:00,58.87,58.92,58.82,58.88,315197.0,50.8698,50.9131,50.8266,50.8785,315197.0
2020-09-28 15:55:00,58.88,58.93,58.81,58.87,1047012.0,50.8785,50.9217,50.818,50.8698,1047012.0
2020-09-29 09:30:00,59.05,59.26,59.03,59.17,137872.0,51.0254,51.2068,51.0081,51.1291,137872.0
2020-09-29 09:35:00,59.16,59.17,59.06,59.15,121352.0,51.1204,51.1291,51.034,51.1118,121352.0
2020-09-29 09:40:00,59.15,59.22,59.07,59.2,119433.0,51.1118,51.1723,51.0427,51.155,119433.0
2020-09-29 09:45:00,59.21,59.23,59.16,59.17,101981.0,51.1636,51.1809,51.1204,51.1291,101981.0
2020-09-29 09:50:00,59.17,59.17,59.03,59.04,100577.0,51.1291,51.1291,51.0081,51.0167,100577.0
2020-09-29 09:55:00,59.04,59.1,58.99,59.06,76658.0,51.0167,51.0686,50.9735,51.034,76658.0
2020-09-29 10:00:00,59.07,59.12,59.03,59.12,85573.0,51.0427,51.0859,51.0081,51.0859,85573.0
2020-09-29 10:05:00,59.12,59.17,59.01,59.05,140868.0,51.0859,51.1291,50.9908,51.0254,140868.0
2020-09-29 10:10:00,59.06,59.29,59.06,59.27,431368.0,51.034,51.2328,51.034,51.2155,431368.0
2020-09-29 10:15:00,59.28,59.36,59.24,59.25,221582.0,51.2241,51.2933,51.1896,51.1982,221582.0
2020-09-29 10:20:00,59.25,59.34,59.24,59.34,129208.0,51.1982,51.276,51.1896,51.276,129208.0
2020-09-29 10:25:00,59.35,59.43,59.33,59.36,162184.0,51.2846,51.3537,51.2673,51.2933,162184.0
2020-09-29 10:30:00,59.35,59.46,59.34,59.36,181858.0,51.2846,51.3797,51.276,51.2933,181858.0
2020-09-29 10:35:00,59.36,59.38,59.27,59.29,167842.0,51.2933,51.3105,51.2155,51.2328,167842.0
2020-09-29 10:40:00,59.3,59.3,59.23,59.29,254210.0,51.2414,51.2414,51.1809,51.2328,254210.0
2020-09-29 10:45:00,59.29,59.29,59.15,59.17,137549.0,51.2328,51.2328,51.1118,51.1291,137549.0
2020-09-29 10:50:00,59.16,59.2,59.06,59.13,125224.0,51.1204,51.155,51.034,51.0945,125224.0
2020-09-29 10:55:00,59.13,59.14,59.01,59.05,109154.0,51.0945,51.1032,50.9908,51.0254,109154.0
2020-09-29 11:00:00,59.06,59.07,58.92,58.94,191165.0,51.034,51.0427,50.9131,50.9303,191165.0
2020-09-29 11:05:00,58.94,58.96,58.89,58.89,199488.0,50.9303,50.9476,50.8871,50.8871,199488.0
2020-09-29 11:10:00,58.89,58.9,58.82,58.83,126959.0,50.8871,50.8958,50.8266,50.8353,126959.0
2020-09-29 11:15:00,58.84,58.87,58.82,58.82,95905.0,50.8439,50.8698,50.8266,50.8266,95905.0
2020-09-29 11:20:00,58.83,58.87,58.78,58.8,76748.0,50.8353,50.8698,50.7921,50.8094,76748.0
2020-09-29 11:25:00,58.8,58.81,58.73,58.75,109257.0,50.8094,50.818,50.7489,50.7662,109257.0
2020-09-29 11:30:00,58.75,58.83,58.73,58.82,107182.0,50.7662,50.8353,50.7489,50.8266,107182.0
2020-09-29 11:35:00,58.81,58.95,58.81,58.93,256827.0,50.818,50.939,50.818,50.9217,256827.0
2020-09-29 11:40:00,58.93,58.94,58.7,58.75,125965.0,50.9217,50.9303,50.7229,50.7662,125965.0
2020-09-29 11:45:00,58.74,58.76,58.68,58.73,53136.0,50.7575,50.7748,50.7057,50.7489,53136.0
2020-09-29 11:50:00,58.73,58.79,58.71,58.76,47539.0,50.7489,50.8007,50.7316,50.7748,47539.0
2020-09-29 11:55:00,58.76,58.78,58.69,58.69,43081.0,50.7748,50.7921,50.7143,50.7143,43081.0
2020-09-29 12:00:00,58.7,58.71,58.59,58.59,72372.0,50.7229,50.7316,50.6279,50.6279,72372.0
2020-09-29 12:05:00,58.6,58.68,58.6,58.65,146939.0,50.6365,50.7057,50.6365,50.6797,146939.0
2020-09-29 12:10:00,58.66,58.73,58.65,58.71,114411.0,50.6884,50.7489,50.6797,50.7316,114411.0
2020-09-29 12:15:00,58.71,58.73,58.66,58.7,91687.0,50.7316,50.7489,50.6884,50.7229,91687.0
2020-09-29 12:20:00,58.7,58.7,58.6,58.6,109392.0,50.7229,50.7229,50.6365,50.6365,109392.0
2020-09-29 12:25:00,58.6,58.67,58.6,58.65,61293.0,50.6365,50.697,50.6365,50.6797,61293.0
2020-09-29 12:30:00,58.65,58.65,58.58,58.63,39815.0,50.6797,50.6797,50.6193,50.6625,39815.0
2020-09-29 12:35:00,58.63,58.69,58.62,58.63,58714.0,50.6625,50.7143,50.6538,50.6625,58714.0
2020-09-29 12:40:00,58.63,58.71,58.62,58.71,44653.0,50.6625,50.7316,50.6538,50.7316,44653.0
2020-09-29 12:45:00,58.72,58.77,58.69,58.74,31702.0,50.7402,50.7834,50.7143,50.7575,31702.0
2020-09-29 12:50:00,58.73,58.74,58.68,58.72,39687.0,50.7489,50.7575,50.7057,50.7402,39687.0
2020-09-29 12:55:00,58.72,58.76,58.68,58.75,41958.0,50.7402,50.7748,50.7057,50.7662,41958.0
2020-09-29 13:00:00,58.74,58.84,58.73,58.83,316523.0,50.7575,50.8439,50.7489,50.8353,316523.0
2020-09-29 13:05:00,58.83,58.85,58.71,58.74,95426.0,50.8353,50.8526,50.7316,50.7575,95426.0
2020-09-29 13:10:00,58.75,58.76,58.7,58.71,147530.0,50.7662,50.7748,50.7229,50.7316,147530.0
2020-09-29 13:15:00,58.71,58.79,58.7,58.77,39215.0,50.7316,50.8007,50.7229,50.7834,39215.0
2020-09-29 13:20:00,58.77,58.81,58.74,58.8,42019.0,50.7834,50.818,50.7575,50.8094,42019.0
2020-09-29 13:25:00,58.79,58.86,58.77,58.85,26476.0,50.8007,50.8612,50.7834,50.8526,26476.0
2020-09-29 13:30:00,58.84,58.9,58.82,58.88,38351.0,50.8439,50.8958,50.8266,50.8785,38351.0
2020-09-29 13:35:00,58.87,58.92,58.86,58.87,40306.0,50.8698,50.9131,50.8612,50.8698,40306.0
2020-09-29 13:40:00,58.88,58.91,58.88,58.9,41499.0,50.8785,50.9044,50.8785,50.8958,41499.0
2020-09-29 13:45:00,58.89,58.94,58.88,58.94,38661.0,50.8871,50.9303,50.8785,50.9303,38661.0
2020-09-29 13:50:00,58.94,59.07,58.94,59.03,112844.0,50.9303,51.0427,50.9303,51.0081,112844.0
2020-09-29 13:55:00,59.03,59.03,58.97,59.0,36100.0,51.0081,51.0081,50.9563,50.9822,36100.0
2020-09-29 14:00:00,59.0,59.05,58.96,58.98,25861.0,50.9822,51.0254,50.9476,50.9649,25861.0
2020-09-29 14:05:00,58.98,58.99,58.93,58.95,41315.0,50.9649,50.9735,50.9217,50.939,41315.0
2020-09-29 14:10:00,58.95,58.99,58.94,58.98,33439.0,50.939,50.9735,50.9303,50.9649,33439.0
2020-09-29 14:15:00,58.99,59.05,58.94,59.05,47717.0,50.9735,51.0254,50.9303,51.0254,47717.0
2020-09-29 14:20:00,59.05,59.06,58.99,59.0,30181.0,51.0254,51.034,50.9735,50.9822,30181.0
2020-09-29 14:25:00,59.0,59.08,58.99,59.07,31166.0,50.9822,51.0513,50.9735,51.0427,31166.0
2020-09-29 14:30:00,59.07,59.14,59.05,59.11,43201.0,51.0427,51.1032,51.0254,51.0772,43201.0
2020-09-29 14:35:00,59.1,59.14,59.07,59.14,37433.0,51.0686,51.1032,51.0427,51.1032,37433.0
2020-09-29 14:40:00,59.14,59.15,59.11,59.13,26465.0,51.1032,51.1118,51.0772,51.0945,26465.0
2020-09-29 14:45:00,59.13,59.13,59.09,59.11,49825.0,51.0945,51.0945,51.0599,51.0772,49825.0
2020-09-29 14:50:00,59.11,59.14,59.08,59.08,50346.0,51.0772,51.1032,51.0513,51.0513,50346.0
2020-09-29 14:55:00,59.09,59.14,59.08,59.11,98261.0,51.0599,51.1032,51.0513,51.0772,98261.0
2020-09-29 15:00:00,59.11,59.12,59.05,59.09,54650.0,51.0772,51.0859,51.0254,51.0599,54650.0
2020-09-29 15:05:00,59.09,59.12,59.07,59.08,30358.0,51.0599,51.0859,51.0427,51.0513,30358.0
2020-09-29 15:10:00,59.08,59.12,59.06,59.1,91985.0,51.0513,51.0859,51.034,51.0686,91985.0
2020-09-29 15:15:00,59.09,59.14,59.06,59.12,97687.0,51.0599,51.1032,51.034,51.0859,97687.0
2020-09-29 15:20:00,59.13,59.13,59.05,59.11,119784.0,51.0945,51.0945,51.0254,51.0772,119784.0
2020-09-29 15:25:00,59.11,59.11,59.06,59.1,62398.0,51.0772,51.0772,51.034,51.0686,62398.0
2020-09-29 15:30:00,59.09,59.18,59.09,59.15,109468.0,51.0599,51.1377,51.0599,51.1118,109468.0
2020-09-29 15:35:00,59.15,59.15,59.06,59.1,79024.0,51.1118,51.1118,51.034,51.0686,79024.0
2020-09-29 15:40:00,59.1,59.12,59.06,59.07,99046.0,51.0686,51.0859,51.034,51.0427,99046.0
2020-09-29 15:45:00,59.07,59.14,59.04,59.09,169974.0,51.0427,51.1032,51.0167,51.0599,169974.0
2020-09-29 15:50:00,59.08,59.11,58.98,58.98,269879.0,51.0513,51.0772,50.9649,50.9649,269879.0
2020-09-29 15:55:00,58.98,58.98,58.83,58.83,683707.0,50.9649,50.9649,50.8353,50.8353,683707.0
2020-09-30 09:30:00,59.4,59.61,59.22,59.47,297135.0,51.3278,51.5093,51.1723,51.3883,297135.0
2020-09-30 09:35:00,59.47,59.47,59.18,59.26,238911.0,51.3883,51.3883,51.1377,51.2068,238911.0
2020-09-30 09:40:00,59.27,59.3,59.13,59.26,280628.0,51.2155,51.2414,51.0945,51.2068,280628.0
2020-09-30 09:45:00,59.25,59.41,59.25,59.28,258764.0,51.1982,51.3365,51.1982,51.2241,258764.0
2020-09-30 09:50:00,59.28,59.31,59.14,59.19,92485.0,51.2241,51.2501,51.1032,51.1464,92485.0
2020-09-30 09:55:00,59.2,59.25,59.17,59.2,81414.0,51.155,51.1982,51.1291,51.155,81414.0
2020-09-30 10:00:00,59.2,59.38,59.15,59.38,94770.0,51.155,51.3105,51.1118,51.3105,94770.0
2020-09-30 10:05:00,59.38,59.41,59.26,59.28,84795.0,51.3105,51.3365,51.2068,51.2241,84795.0
2020-09-30 10:10:00,59.27,59.28,59.06,59.19,144072.0,51.2155,51.2241,51.034,51.1464,144072.0
2020-09-30 10:15:00,59.22,59.32,59.19,59.27,86180.0,51.1723,51.2587,51.1464,51.2155,86180.0
2020-09-30 10:20:00,59.27,59.29,59.11,59.12,164172.0,51.2155,51.2328,51.0772,51.0859,164172.0
2020-09-30 10:25:00,59.12,59.12,58.93,58.99,313235.0,51.0859,51.0859,50.9217,50.9735,313235.0
2020-09-30 10:30:00,59.0,59.06,58.95,59.0,333039.0,50.9822,51.034,50.939,50.9822,333039.0
2020-09-30 10:35:00,59.0,59.04,58.88,58.95,145103.0,50.9822,51.0167,50.8785,50.939,145103.0
2020-09-30 10:40:00,58.95,59.01,58.88,58.99,92749.0,50.939,50.9908,50.8785,50.9735,92749.0
2020-09-30 10:45:00,59.0,59.19,59.0,59.13,167909.0,50.9822,51.1464,50.9822,51.0945,167909.0
2020-09-30 10:50:00,59.13,59.27,59.11,59.25,62825.0,51.0945,51.2155,51.0772,51.1982,62825.0
2020-09-30 10:55:00,59.24,59.25,59.16,59.16,75985.0,51.1896,51.1982,51.1204,51.1204,75985.0
2020-09-30 11:00:00,59.16,59.18,59.1,59.1,46670.0,51.1204,51.1377,51.0686,51.0686,46670.0
2020-09-30 11:05:00,59.1,59.17,59.08,59.16,38507.0,51.0686,51.1291,51.0513,51.1204,38507.0
2020-09-30 11:10:00,59.16,59.33,59.16,59.33,66676.0,51.1204,51.2673,51.1204,51.2673,66676.0
2020-09-30 11:15:00,59.32,59.38,59.27,59.33,91096.0,51.2587,51.3105,51.2155,51.2673,91096.0
2020-09-30 11:20:00,59.33,59.48,59.32,59.46,114585.0,51.2673,51.397,51.2587,51.3797,114585.0
2020-09-30 11:25:00,59.47,59.54,59.42,59.45,138666.0,51.3883,51.4488,51.3451,51.371,138666.0
2020-09-30 11:30:00,59.45,59.46,59.32,59.34,88569.0,51.371,51.3797,51.2587,51.276,88569.0
2020-09-30 11:35:00,59.34,59.4,59.31,59.35,59203.0,51.276,51.3278,51.2501,51.2846,59203.0
2020-09-30 11:40:00,59.36,59.39,59.32,59.35,69881.0,51.2933,51.3192,51.2587,51.2846,69881.0
2020-09-30 11:45:00,59.35,59.41,59.3,59.36,96597.0,51.2846,51.3365,51.2414,51.2933,96597.0
2020-09-30 11:50:00,59.36,59.4,59.16,59.18,176527.0,51.2933,51.3278,51.1204,51.1377,176527.0
2020-09-30 11:55:00,59.18,59.22,59.14,59.21,88102.0,51.1377,51.1723,51.1032,51.1636,88102.0
2020-09-30 12:00:00,59.21,59.24,59.14,59.17,61803.0,51.1636,51.1896,51.1032,51.1291,61803.0
2020-09-30 12:05:00,59.16,59.17,59.08,59.12,65648.0,51.1204,51.1291,51.0513,51.0859,65648.0
2020-09-30 12:10:00,59.13,59.15,59.05,59.11,68812.0,51.0945,51.1118,51.0254,51.0772,68812.0
2020-09-30 12:15:00,59.1,59.17,59.1,59.14,95170.0,51.0686,51.1291,51.0686,51.1032,95170.0
2020-09-30 12:20:00,59.14,59.32,59.14,59.31,59017.0,51.1032,51.2587,51.1032,51.2501,59017.0
2020-09-30 12:25:00,59.31,59.37,59.3,59.34,68865.0,51.2501,51.3019,51.2414,51.276,68865.0
2020-09-30 12:30:00,59.34,59.43,59.29,59.39,70760.0,51.276,51.3537,51.2328,51.3192,70760.0
2020-09-30 12:35:00,59.38,59.41,59.36,59.41,35701.0,51.3105,51.3365,51.2933,51.3365,35701.0
2020-09-30 12:40:00,59.41,59.44,59.38,59.4,70666.0,51.3365,51.3624,51.3105,51.3278,70666.0
2020-09-30 12:45:00,59.41,59.42,59.36,59.36,60260.0,51.3365,51.3451,51.2933,51.2933,60260.0
2020-09-30 12:50:00,59.36,59.4,59.34,59.34,45137.0,51.2933,51.3278,51.276,51.276,45137.0
2020-09-30 12:55:00,59.34,59.35,59.3,59.31,50675.0,51.276,51.2846,51.2414,51.2501,50675.0
2020-09-30 13:00:00,59.31,59.35,59.25,59.29,52617.0,51.2501,51.2846,51.1982,51.2328,52617.0
2020-09-30 13:05:00,59.3,59.32,59.23,59.26,47465.0,51.2414,51.2587,51.1809,51.2068,47465.0
2020-09-30 13:10:00,59.27,59.32,59.23,59.3,44558.0,51.2155,51.2587,51.1809,51.2414,44558.0
2020-09-30 13:15:00,59.3,59.31,59.25,59.27,34118.0,51.2414,51.2501,51.1982,51.2155,34118.0
2020-09-30 13:20:00,59.27,59.32,59.26,59.31,53471.0,51.2155,51.2587,51.2068,51.2501,53471.0
2020-09-30 13:25:00,59.31,59.35,59.3,59.32,41952.0,51.2501,51.2846,51.2414,51.2587,41952.0
2020-09-30 13:30:00,59.32,59.42,59.31,59.42,84111.0,51.2587,51.3451,51.2501,51.3451,84111.0
2020-09-30 13:35:00,59.41,59.47,59.4,59.46,48926.0,51.3365,51.3883,51.3278,51.3797,48926.0
2020-09-30 13:40:00,59.47,59.48,59.43,59.45,47682.0,51.3883,51.397,51.3537,51.371,47682.0
2020-09-30 13:45:00,59.45,59.46,59.38,59.42,54402.0,51.371,51.3797,51.3105,51.3451,54402.0
2020-09-30 13:50:00,59.42,59.45,59.4,59.44,47832.0,51.3451,51.371,51.3278,51.3624,47832.0
2020-09-30 13:55:00,59.45,59.49,59.41,59.47,71171.0,51.371,51.4056,51.3365,51.3883,71171.0
2020-09-30 14:00:00,59.47,59.58,59.45,59.58,98438.0,51.3883,51.4834,51.371,51.4834,98438.0
2020-09-30 14:05:00,59.57,59.63,59.57,59.62,124453.0,51.4747,51.5266,51.4747,51.5179,124453.0
2020-09-30 14:10:00,59.62,59.63,59.56,59.58,109971.0,51.5179,51.5266,51.4661,51.4834,109971.0
2020-09-30 14:15:00,59.59,59.64,59.57,59.57,105936.0,51.492,51.5352,51.4747,51.4747,105936.0
2020-09-30 14:20:00,59.58,59.67,59.37,59.44,266902.0,51.4834,51.5611,51.3019,51.3624,266902.0
2020-09-30 14:25:00,59.44,59.48,59.28,59.42,196677.0,51.3624,51.397,51.2241,51.3451,196677.0
2020-09-30 14:30:00,59.42,59.42,59.34,59.38,119431.0,51.3451,51.3451,51.276,51.3105,119431.0
2020-09-30 14:35:00,59.38,59.42,59.32,59.33,80584.0,51.3105,51.3451,51.2587,51.2673,80584.0
2020-09-30 14:40:00,59.34,59.36,59.19,59.28,297765.0,51.276,51.2933,51.1464,51.2241,297765.0
2020-09-30 14:45:00,59.28,59.28,59.08,59.13,115812.0,51.2241,51.2241,51.0513,51.0945,115812.0
2020-09-30 14:50:00,59.12,59.2,59.1,59.19,87792.0,51.0859,51.155,51.0686,51.1464,87792.0
2020-09-30 14:55:00,59.19,59.41,59.16,59.39,243891.0,51.1464,51.3365,51.1204,51.3192,243891.0
2020-09-30 15:00:00,59.39,59.44,59.25,59.28,196296.0,51.3192,51.3624,51.1982,51.2241,196296.0
2020-09-30 15:05:00,59.29,59.42,59.29,59.35,78186.0,51.2328,51.3451,51.2328,51.2846,78186.0
2020-09-30 15:10:00,59.34,59.37,59.12,59.16,214201.0,51.276,51.3019,51.0859,51.1204,214201.0
2020-09-30 15:15:00,59.16,59.19,59.02,59.09,201379.0,51.1204,51.1464,50.9995,51.0599,201379.0
2020-09-30 15:20:00,59.1,59.12,58.98,59.1,174380.0,51.0686,51.0859,50.9649,51.0686,174380.0
2020-09-30 15:25:00,59.1,59.28,59.04,59.21,173761.0,51.0686,51.2241,51.0167,51.1636,173761.0
2020-09-30 15:30:00,59.2,59.2,59.11,59.16,220515.0,51.155,51.155,51.0772,51.1204,220515.0
2020-09-30 15:35:00,59.17,59.25,59.13,59.19,141829.0,51.1291,51.1982,51.0945,51.1464,141829.0
2020-09-30 15:40:00,59.19,59.27,59.15,59.23,207463.0,51.1464,51.2155,51.1118,51.1809,207463.0
2020-09-30 15:45:00,59.23,59.47,59.21,59.44,227062.0,51.1809,51.3883,51.1636,51.3624,227062.0
2020-09-30 15:50:00,59.44,59.58,59.42,59.48,519196.0,51.3624,51.4834,51.3451,51.397,519196.0
2020-09-30 15:55:00,59.47,59.6,59.33,59.34,1000109.0,51.3883,51.5006,51.2673,51.276,1000109.0
2020-10-01 09:30:00,59.53,59.61,59.46,59.52,302361.0,51.4402,51.5093,51.3797,51.4315,302361.0
2020-10-01 09:35:00,59.51,59.74,59.51,59.73,291005.0,51.4229,51.6216,51.4229,51.613,291005.0
2020-10-01 09:40:00,59.72,59.85,59.65,59.72,412780.0,51.6043,51.7167,51.5438,51.6043,412780.0
2020-10-01 09:45:00,59.72,59.8,59.68,59.73,262359.0,51.6043,51.6735,51.5698,51.613,262359.0
2020-10-01 09:50:00,59.73,59.83,59.6,59.61,370700.0,51.613,51.6994,51.5006,51.5093,370700.0
2020-10-01 09:55:00,59.62,59.64,59.49,59.49,227526.0,51.5179,51.5352,51.4056,51.4056,227526.0
2020-10-01 10:00:00,59.48,59.65,59.44,59.56,185462.0,51.397,51.5438,51.3624,51.4661,185462.0
2020-10-01 10:05:00,59.56,59.6,59.45,59.53,125697.0,51.4661,51.5006,51.371,51.4402,125697.0
2020-10-01 10:10:00,59.53,59.6,59.48,59.59,140757.0,51.4402,51.5006,51.397,51.492,140757.0
2020-10-01 10:15:00,59.59,59.63,59.49,59.56,136003.0,51.492,51.5266,51.4056,51.4661,136003.0
2020-10-01 10:20:00,59.56,59.58,59.47,59.54,103113.0,51.4661,51.4834,51.3883,51.4488,103113.0
2020-10-01 10:25:00,59.53,59.53,59.41,59.53,98741.0,51.4402,51.4402,51.3365,51.4402,98741.0
2020-10-01 10:30:00,59.53,59.76,59.5,59.76,133573.0,51.4402,51.6389,51.4142,51.6389,133573.0
2020-10-01 10:35:00,59.75,59.8,59.73,59.76,92464.0,51.6303,51.6735,51.613,51.6389,92464.0
2020-10-01 10:40:00,59.75,59.82,59.74,59.78,74088.0,51.6303,51.6907,51.6216,51.6562,74088.0
2020-10-01 10:45:00,59.79,59.87,59.74,59.84,102325.0,51.6648,51.734,51.6216,51.708,102325.0
2020-10-01 10:50:00,59.84,59.91,59.81,59.88,86436.0,51.708,51.7685,51.6821,51.7426,86436.0
2020-10-01 10:55:00,59.87,60.02,59.81,60.0,140366.0,51.734,51.8636,51.6821,51.8463,140366.0
2020-10-01 11:00:00,60.0,60.03,59.86,60.0,108421.0,51.8463,51.8722,51.7253,51.8463,108421.0
2020-10-01 11:05:00,59.99,60.05,59.95,59.99,225514.0,51.8376,51.8895,51.8031,51.8376,225514.0
2020-10-01 11:10:00,59.99,60.0,59.81,59.91,385435.0,51.8376,51.8463,51.6821,51.7685,385435.0
2020-10-01 11:15:00,59.91,59.94,59.83,59.86,71989.0,51.7685,51.7944,51.6994,51.7253,71989.0
2020-10-01 11:20:00,59.86,59.9,59.82,59.9,118447.0,51.7253,51.7599,51.6907,51.7599,118447.0
2020-10-01 11:25:00,59.89,59.93,59.85,59.86,72430.0,51.7512,51.7858,51.7167,51.7253,72430.0
2020-10-01 11:30:00,59.86,59.91,59.82,59.9,67455.0,51.7253,51.7685,51.6907,51.7599,67455.0
2020-10-01 11:35:00,59.9,59.91,59.84,59.85,137535.0,51.7599,51.7685,51.708,51.7167,137535.0
2020-10-01 11:40:00,59.85,59.94,59.84,59.94,86665.0,51.7167,51.7944,51.708,51.7944,86665.0
2020-10-01 11:45:00,59.93,59.94,59.86,59.9,88817.0,51.7858,51.7944,51.7253,51.7599,88817.0
2020-10-01 11:50:00,59.89,60.0,59.89,59.99,72875.0,51.7512,51.8463,51.7512,51.8376,72875.0
2020-10-01 11:55:00,59.99,60.11,59.98,60.08,85428.0,51.8376,51.9413,51.829,51.9154,85428.0
2020-10-01 12:00:00,60.08,60.09,60.01,60.08,39606.0,51.9154,51.9241,51.8549,51.9154,39606.0
2020-10-01 12:05:00,60.08,60.11,60.05,60.09,90988.0,51.9154,51.9413,51.8895,51.9241,90988.0
2020-10-01 12:10:00,60.09,60.09,60.04,60.05,43394.0,51.9241,51.9241,51.8808,51.8895,43394.0
2020-10-01 12:15:00,60.05,60.05,59.98,60.02,163483.0,51.8895,51.8895,51.829,51.8636,163483.0
2020-10-01 12:20:00,60.01,60.09,59.97,60.07,172212.0,51.8549,51.9241,51.8204,51.9068,172212.0
2020-10-01 12:25:00,60.06,60.1,60.04,60.07,55881.0,51.8981,51.9327,51.8808,51.9068,55881.0
2020-10-01 12:30:00,60.06,60.08,60.02,60.03,62015.0,51.8981,51.9154,51.8636,51.8722,62015.0
2020-10-01 12:35:00,60.03,60.05,59.99,60.04,40238.0,51.8722,51.8895,51.8376,51.8808,40238.0
2020-10-01 12:40:00,60.04,60.11,60.04,60.11,37111.0,51.8808,51.9413,51.8808,51.9413,37111.0
2020-10-01 12:45:00,60.11,60.13,60.07,60.08,47629.0,51.9413,51.9586,51.9068,51.9154,47629.0
2020-10-01 12:50:00,60.09,60.11,60.07,60.07,45582.0,51.9241,51.9413,51.9068,51.9068,45582.0
2020-10-01 12:55:00,60.06,60.08,59.92,59.96,58984.0,51.8981,51.9154,51.7772,51.8117,58984.0
2020-10-01 13:00:00,59.97,60.0,59.93,59.98,22454.0,51.8204,51.8463,51.7858,51.829,22454.0
2020-10-01 13:05:00,59.98,60.06,59.96,60.05,32223.0,51.829,51.8981,51.8117,51.8895,32223.0
2020-10-01 13:10:00,60.05,60.06,59.97,59.97,75915.0,51.8895,51.8981,51.8204,51.8204,75915.0
2020-10-01 13:15:00,59.97,60.02,59.95,59.98,68189.0,51.8204,51.8636,51.8031,51.829,68189.0
2020-10-01 13:20:00,59.98,60.02,59.98,60.01,57975.0,51.829,51.8636,51.829,51.8549,57975.0
2020-10-01 13:25:00,60.01,60.01,59.87,59.91,50855.0,51.8549,51.8549,51.734,51.7685,50855.0
2020-10-01 13:30:00,59.91,59.92,59.88,59.91,92387.0,51.7685,51.7772,51.7426,51.7685,92387.0
2020-10-01 13:35:00,59.91,59.95,59.88,59.88,37840.0,51.7685,51.8031,51.7426,51.7426,37840.0
2020-10-01 13:40:00,59.87,59.88,59.82,59.85,42495.0,51.734,51.7426,51.6907,51.7167,42495.0
2020-10-01 13:45:00,59.85,59.86,59.74,59.75,40855.0,51.7167,51.7253,51.6216,51.6303,40855.0
2020-10-01 13:50:00,59.75,59.8,59.71,59.72,45693.0,51.6303,51.6735,51.5957,51.6043,45693.0
2020-10-01 13:55:00,59.72,59.76,59.62,59.68,118503.0,51.6043,51.6389,51.5179,51.5698,118503.0
2020-10-01 14:00:00,59.69,59.79,59.49,59.65,231992.0,51.5784,51.6648,51.4056,51.5438,231992.0
2020-10-01 14:05:00,59.65,59.67,59.52,59.54,154895.0,51.5438,51.5611,51.4315,51.4488,154895.0
2020-10-01 14:10:00,59.53,59.61,59.5,59.61,170298.0,51.4402,51.5093,51.4142,51.5093,170298.0
2020-10-01 14:15:00,59.6,59.66,59.54,59.64,67530.0,51.5006,51.5525,51.4488,51.5352,67530.0
2020-10-01 14:20:00,59.63,59.65,59.56,59.6,41489.0,51.5266,51.5438,51.4661,51.5006,41489.0
2020-10-01 14:25:00,59.6,59.73,59.59,59.72,37502.0,51.5006,51.613,51.492,51.6043,37502.0
2020-10-01 14:30:00,59.73,59.81,59.72,59.79,60368.0,51.613,51.6821,51.6043,51.6648,60368.0
2020-10-01 14:35:00,59.79,59.85,59.78,59.84,39438.0,51.6648,51.7167,51.6562,51.708,39438.0
2020-10-01 14:40:00,59.84,59.89,59.79,59.88,72972.0,51.708,51.7512,51.6648,51.7426,72972.0
2020-10-01 14:45:00,59.87,59.87,59.82,59.82,115364.0,51.734,51.734,51.6907,51.6907,115364.0
2020-10-01 14:50:00,59.83,59.9,59.8,59.86,58512.0,51.6994,51.7599,51.6735,51.7253,58512.0
2020-10-01 14:55:00,59.86,59.9,59.83,59.89,45655.0,51.7253,51.7599,51.6994,51.7512,45655.0
2020-10-01 15:00:00,59.9,59.96,59.88,59.92,123378.0,51.7599,51.8117,51.7426,51.7772,123378.0
2020-10-01 15:05:00,59.92,59.93,59.87,59.91,101114.0,51.7772,51.7858,51.734,51.7685,101114.0
2020-10-01 15:10:00,59.91,59.95,59.9,59.9,68140.0,51.7685,51.8031,51.7599,51.7599,68140.0
2020-10-01 15:15:00,59.91,59.94,59.88,59.89,169818.0,51.7685,51.7944,51.7426,51.7512,169818.0
2020-10-01 15:20:00,59.9,59.91,59.79,59.82,169988.0,51.7599,51.7685,51.6648,51.6907,169988.0
2020-10-01 15:25:00,59.83,59.85,59.76,59.84,99303.0,51.6994,51.7167,51.6389,51.708,99303.0
2020-10-01 15:30:00,59.83,59.88,59.81,59.88,170979.0,51.6994,51.7426,51.6821,51.7426,170979.0
2020-10-01 15:35:00,59.88,59.92,59.82,59.91,135040.0,51.7426,51.7772,51.6907,51.7685,135040.0
2020-10-01 15:40:00,59.91,59.94,59.85,59.87,180181.0,51.7685,51.7944,51.7167,51.734,180181.0
2020-10-01 15:45:00,59.87,59.9,59.79,59.84,211693.0,51.734,51.7599,51.6648,51.708,211693.0
2020-10-01 15:50:00,59.84,59.96,59.84,59.94,356436.0,51.708,51.8117,51.708,51.7944,356436.0
2020-10-01 15:55:00,59.95,60.03,59.9,59.99,1388821.0,51.8031,51.8722,51.7599,51.8376,1388821.0
2020-10-02 09:30:00,59.5,59.58,59.37,59.44,339609.0,51.4142,51.4834,51.3019,51.3624,339609.0
2020-10-02 09:35:00,59.44,59.62,59.41,59.58,280517.0,51.3624,51.5179,51.3365,51.4834,280517.0
2020-10-02 09:40:00,59.58,59.78,59.52,59.75,385803.0,51.4834,51.6562,51.4315,51.6303,385803.0
2020-10-02 09:45:00,59.74,59.87,59.7,59.71,121575.0,51.6216,51.734,51.5871,51.5957,121575.0
2020-10-02 09:50:00,59.72,59.86,59.72,59.86,103537.0,51.6043,51.7253,51.6043,51.7253,103537.0
2020-10-02 09:55:00,59.86,60.02,59.86,60.01,221050.0,51.7253,51.8636,51.7253,51.8549,221050.0
2020-10-02 10:00:00,60.02,60.18,60.0,60.17,126967.0,51.8636,52.0018,51.8463,51.9932,126967.0
2020-10-02 10:05:00,60.16,60.19,60.06,60.07,195534.0,51.9845,52.0105,51.8981,51.9068,195534.0
2020-10-02 10:10:00,60.07,60.08,59.94,59.94,248483.0,51.9068,51.9154,51.7944,51.7944,248483.0
2020-10-02 10:15:00,59.95,60.07,59.91,59.99,225031.0,51.8031,51.9068,51.7685,51.8376,225031.0
2020-10-02 10:20:00,60.01,60.1,60.01,60.09,273157.0,51.8549,51.9327,51.8549,51.9241,273157.0
2020-10-02 10:25:00,60.09,60.19,60.09,60.19,213493.0,51.9241,52.0105,51.9241,52.0105,213493.0
2020-10-02 10:30:00,60.18,60.22,60.14,60.19,124759.0,52.0018,52.0364,51.9673,52.0105,124759.0
2020-10-02 10:35:00,60.19,60.24,60.16,60.2,122953.0,52.0105,52.0537,51.9845,52.0191,122953.0
2020-10-02 10:40:00,60.2,60.3,60.11,60.28,280107.0,52.0191,52.1055,51.9413,52.0882,280107.0
2020-10-02 10:45:00,60.27,60.45,60.27,60.39,206486.0,52.0796,52.2351,52.0796,52.1833,206486.0
2020-10-02 10:50:00,60.39,60.48,60.35,60.41,137437.0,52.1833,52.2611,52.1487,52.2006,137437.0
2020-10-02 10:55:00,60.42,60.54,60.42,60.48,155696.0,52.2092,52.3129,52.2092,52.2611,155696.0
2020-10-02 11:00:00,60.48,60.48,60.32,60.32,397562.0,52.2611,52.2611,52.1228,52.1228,397562.0
2020-10-02 11:05:00,60.33,60.45,60.32,60.38,105768.0,52.1314,52.2351,52.1228,52.1746,105768.0
2020-10-02 11:10:00,60.37,60.47,60.37,60.43,69231.0,52.166,52.2524,52.166,52.2178,69231.0
2020-10-02 11:15:00,60.42,60.53,60.36,60.5,189855.0,52.2092,52.3043,52.1574,52.2783,189855.0
2020-10-02 11:20:00,60.49,60.54,60.47,60.51,134549.0,52.2697,52.3129,52.2524,52.287,134549.0
2020-10-02 11:25:00,60.51,60.53,60.41,60.42,135164.0,52.287,52.3043,52.2006,52.2092,135164.0
2020-10-02 11:30:00,60.43,60.45,60.34,60.35,122091.0,52.2178,52.2351,52.1401,52.1487,122091.0
2020-10-02 11:35:00,60.36,60.39,60.32,60.36,136464.0,52.1574,52.1833,52.1228,52.1574,136464.0
2020-10-02 11:40:00,60.36,60.38,60.32,60.34,200042.0,52.1574,52.1746,52.1228,52.1401,200042.0
2020-10-02 11:45:00,60.34,60.46,60.31,60.45,147306.0,52.1401,52.2438,52.1142,52.2351,147306.0
2020-10-02 11:50:00,60.45,60.49,60.31,60.31,134741.0,52.2351,52.2697,52.1142,52.1142,134741.0
2020-10-02 11:55:00,60.31,60.33,60.23,60.26,133282.0,52.1142,52.1314,52.045,52.071,133282.0
2020-10-02 12:00:00,60.26,60.38,60.24,60.33,272750.0,52.071,52.1746,52.0537,52.1314,272750.0
2020-10-02 12:05:00,60.34,60.51,60.31,60.44,246373.0,52.1401,52.287,52.1142,52.2265,246373.0
2020-10-02 12:10:00,60.44,60.62,60.41,60.52,241389.0,52.2265,52.382,52.2006,52.2956,241389.0
2020-10-02 12:15:00,60.52,60.6,60.49,60.53,270340.0,52.2956,52.3647,52.2697,52.3043,270340.0
2020-10-02 12:20:00,60.54,60.62,60.46,60.53,252943.0,52.3129,52.382,52.2438,52.3043,252943.0
2020-10-02 12:25:00,60.53,60.54,60.35,60.39,370523.0,52.3043,52.3129,52.1487,52.1833,370523.0
2020-10-02 12:30:00,60.39,60.49,60.38,60.45,279881.0,52.1833,52.2697,52.1746,52.2351,279881.0
2020-10-02 12:35:00,60.45,60.5,60.41,60.49,145425.0,52.2351,52.2783,52.2006,52.2697,145425.0
2020-10-02 12:40:00,60.48,60.51,60.42,60.46,56504.0,52.2611,52.287,52.2092,52.2438,56504.0
2020-10-02 12:45:00,60.47,60.47,60.41,60.44,76880.0,52.2524,52.2524,52.2006,52.2265,76880.0
2020-10-02 12:50:00,60.44,60.55,60.38,60.54,112155.0,52.2265,52.3215,52.1746,52.3129,112155.0
2020-10-02 12:55:00,60.54,60.62,60.51,60.57,323456.0,52.3129,52.382,52.287,52.3388,323456.0
2020-10-02 13:00:00,60.57,60.75,60.57,60.69,164109.0,52.3388,52.4944,52.3388,52.4425,164109.0
2020-10-02 13:05:00,60.69,60.69,60.61,60.63,92617.0,52.4425,52.4425,52.3734,52.3907,92617.0
2020-10-02 13:10:00,60.63,60.66,60.55,60.59,120419.0,52.3907,52.4166,52.3215,52.3561,120419.0
2020-10-02 13:15:00,60.6,60.63,60.57,60.63,104252.0,52.3647,52.3907,52.3388,52.3907,104252.0
2020-10-02 13:20:00,60.62,60.68,60.61,60.66,92794.0,52.382,52.4339,52.3734,52.4166,92794.0
2020-10-02 13:25:00,60.66,60.76,60.66,60.75,73893.0,52.4166,52.503,52.4166,52.4944,73893.0
2020-10-02 13:30:00,60.75,60.79,60.72,60.74,187171.0,52.4944,52.5289,52.4684,52.4857,187171.0
2020-10-02 13:35:00,60.74,60.75,60.7,60.75,170931.0,52.4857,52.4944,52.4512,52.4944,170931.0
2020-10-02 13:40:00,60.75,60.75,60.59,60.62,217953.0,52.4944,52.4944,52.3561,52.382,217953.0
2020-10-02 13:45:00,60.61,60.63,60.55,60.59,206657.0,52.3734,52.3907,52.3215,52.3561,206657.0
2020-10-02 13:50:00,60.59,60.7,60.53,60.69,141863.0,52.3561,52.4512,52.3043,52.4425,141863.0
2020-10-02 13:55:00,60.7,60.78,60.67,60.77,179279.0,52.4512,52.5203,52.4252,52.5116,179279.0
2020-10-02 14:00:00,60.77,60.79,60.75,60.78,68890.0,52.5116,52.5289,52.4944,52.5203,68890.0
2020-10-02 14:05:00,60.79,60.82,60.74,60.75,88894.0,52.5289,52.5549,52.4857,52.4944,88894.0
2020-10-02 14:10:00,60.75,60.81,60.75,60.78,79304.0,52.4944,52.5462,52.4944,52.5203,79304.0
2020-10-02 14:15:00,60.79,60.86,60.79,60.86,71467.0,52.5289,52.5894,52.5289,52.5894,71467.0
2020-10-02 14:20:00,60.86,61.0,60.86,61.0,136332.0,52.5894,52.7104,52.5894,52.7104,136332.0
2020-10-02 14:25:00,61.0,61.0,60.91,60.97,134112.0,52.7104,52.7104,52.6326,52.6845,134112.0
2020-10-02 14:30:00,60.97,61.0,60.93,60.97,117235.0,52.6845,52.7104,52.6499,52.6845,117235.0
2020-10-02 14:35:00,60.98,60.98,60.9,60.92,316590.0,52.6931,52.6931,52.624,52.6413,316590.0
2020-10-02 14:40:00,60.92,60.94,60.83,60.85,106584.0,52.6413,52.6585,52.5635,52.5808,106584.0
2020-10-02 14:45:00,60.84,60.89,60.79,60.85,176779.0,52.5721,52.6153,52.5289,52.5808,176779.0
2020-10-02 14:50:00,60.85,60.91,60.82,60.89,88274.0,52.5808,52.6326,52.5549,52.6153,88274.0
2020-10-02 14:55:00,60.89,60.95,60.84,60.87,157613.0,52.6153,52.6672,52.5721,52.5981,157613.0
2020-10-02 15:00:00,60.88,60.91,60.82,60.9,236523.0,52.6067,52.6326,52.5549,52.624,236523.0
2020-10-02 15:05:00,60.89,60.9,60.84,60.89,131478.0,52.6153,52.624,52.5721,52.6153,131478.0
2020-10-02 15:10:00,60.88,60.92,60.74,60.8,261446.0,52.6067,52.6413,52.4857,52.5376,261446.0
2020-10-02 15:15:00,60.8,60.89,60.76,60.86,123180.0,52.5376,52.6153,52.503,52.5894,123180.0
2020-10-02 15:20:00,60.86,60.9,60.79,60.84,180352.0,52.5894,52.624,52.5289,52.5721,180352.0
2020-10-02 15:25:00,60.85,60.89,60.83,60.86,135439.0,52.5808,52.6153,52.5635,52.5894,135439.0
2020-10-02 15:30:00,60.86,60.99,60.84,60.91,203225.0,52.5894,52.7017,52.5721,52.6326,203225.0
2020-10-02 15:35:00,60.91,60.93,60.81,60.84,271247.0,52.6326,52.6499,52.5462,52.5721,271247.0
2020-10-02 15:40:00,60.84,60.84,60.69,60.71,367561.0,52.5721,52.5721,52.4425,52.4598,367561.0
2020-10-02 15:45:00,60.71,60.77,60.66,60.74,350607.0,52.4598,52.5116,52.4166,52.4857,350607.0
2020-10-02 15:50:00,60.75,60.76,60.71,60.72,454468.0,52.4944,52.503,52.4598,52.4684,454468.0
2020-10-02 15:55:00,60.72,60.74,60.66,60.68,1103028.0,52.4684,52.4857,52.4166,52.4339,1103028.0
2020-10-05 09:30:00,60.85,60.85,60.66,60.72,238767.0,52.5808,52.5808,52.4166,52.4684,238767.0
2020-10-05 09:35:00,60.73,60.77,60.52,60.56,181646.0,52.4771,52.5116,52.2956,52.3302,181646.0
2020-10-05 09:40:00,60.56,60.6,60.47,60.6,148475.0,52.3302,52.3647,52.2524,52.3647,148475.0
2020-10-05 09:45:00,60.6,60.68,60.57,60.64,195217.0,52.3647,52.4339,52.3388,52.3993,195217.0
2020-10-05 09:50:00,60.64,60.66,60.44,60.47,110405.0,52.3993,52.4166,52.2265,52.2524,110405.0
2020-10-05 09:55:00,60.48,60.63,60.48,60.6,623948.0,52.2611,52.3907,52.2611,52.3647,623948.0
2020-10-05 10:00:00,60.61,60.72,60.6,60.69,141573.0,52.3734,52.4684,52.3647,52.4425,141573.0
2020-10-05 10:05:00,60.7,60.83,60.68,60.76,118279.0,52.4512,52.5635,52.4339,52.503,118279.0
2020-10-05 10:10:00,60.75,60.8,60.68,60.74,71143.0,52.4944,52.5376,52.4339,52.4857,71143.0
2020-10-05 10:15:00,60.74,60.78,60.6,60.64,181356.0,52.4857,52.5203,52.3647,52.3993,181356.0
2020-10-05 10:20:00,60.65,60.69,60.6,60.66,84526.0,52.408,52.4425,52.3647,52.4166,84526.0
2020-10-05 10:25:00,60.66,60.69,60.59,60.6,76149.0,52.4166,52.4425,52.3561,52.3647,76149.0
2020-10-05 10:30:00,60.61,60.7,60.58,60.65,103341.0,52.3734,52.4512,52.3475,52.408,103341.0
2020-10-05 10:35:00,60.65,60.87,60.64,60.87,230388.0,52.408,52.5981,52.3993,52.5981,230388.0
2020-10-05 10:40:00,60.87,60.99,60.86,60.98,215213.0,52.5981,52.7017,52.5894,52.6931,215213.0
2020-10-05 10:45:00,60.98,61.04,60.94,60.97,80722.0,52.6931,52.745,52.6585,52.6845,80722.0
2020-10-05 10:50:00,60.97,61.07,60.96,61.07,43086.0,52.6845,52.7709,52.6758,52.7709,43086.0
2020-10-05 10:55:00,61.08,61.22,61.07,61.14,53721.0,52.7795,52.9005,52.7709,52.8314,53721.0
2020-10-05 11:00:00,61.15,61.28,61.15,61.28,76798.0,52.84,52.9523,52.84,52.9523,76798.0
2020-10-05 11:05:00,61.29,61.32,61.07,61.1,82929.0,52.961,52.9869,52.7709,52.7968,82929.0
2020-10-05 11:10:00,61.1,61.32,61.1,61.32,132349.0,52.7968,52.9869,52.7968,52.9869,132349.0
2020-10-05 11:15:00,61.31,61.38,61.29,61.29,94059.0,52.9783,53.0387,52.961,52.961,94059.0
2020-10-05 11:20:00,61.29,61.39,61.29,61.36,114588.0,52.961,53.0474,52.961,53.0215,114588.0
2020-10-05 11:25:00,61.37,61.43,61.3,61.31,99801.0,53.0301,53.082,52.9696,52.9783,99801.0
2020-10-05 11:30:00,61.32,61.38,61.31,61.36,57728.0,52.9869,53.0387,52.9783,53.0215,57728.0
2020-10-05 11:35:00,61.35,61.36,61.28,61.32,100303.0,53.0128,53.0215,52.9523,52.9869,100303.0
2020-10-05 11:40:00,61.31,61.4,61.31,61.39,92208.0,52.9783,53.056,52.9783,53.0474,92208.0
2020-10-05 11:45:00,61.39,61.39,61.32,61.33,74538.0,53.0474,53.0474,52.9869,52.9955,74538.0
2020-10-05 11:50:00,61.33,61.4,61.33,61.38,97704.0,52.9955,53.056,52.9955,53.0387,97704.0
2020-10-05 11:55:00,61.38,61.43,61.32,61.37,82118.0,53.0387,53.082,52.9869,53.0301,82118.0
2020-10-05 12:00:00,61.37,61.38,61.3,61.3,142622.0,53.0301,53.0387,52.9696,52.9696,142622.0
2020-10-05 12:05:00,61.29,61.35,61.29,61.31,41466.0,52.961,53.0128,52.961,52.9783,41466.0
2020-10-05 12:10:00,61.32,61.35,61.3,61.34,65533.0,52.9869,53.0128,52.9696,53.0042,65533.0
2020-10-05 12:15:00,61.34,61.37,61.32,61.37,89960.0,53.0042,53.0301,52.9869,53.0301,89960.0
2020-10-05 12:20:00,61.36,61.4,61.34,61.4,127548.0,53.0215,53.056,53.0042,53.056,127548.0
2020-10-05 12:25:00,61.39,61.43,61.37,61.42,69949.0,53.0474,53.082,53.0301,53.0733,69949.0
2020-10-05 12:30:00,61.41,61.42,61.37,61.39,48576.0,53.0647,53.0733,53.0301,53.0474,48576.0
2020-10-05 12:35:00,61.38,61.47,61.35,61.47,46943.0,53.0387,53.1165,53.0128,53.1165,46943.0
2020-10-05 12:40:00,61.47,61.47,61.41,61.45,61314.0,53.1165,53.1165,53.0647,53.0992,61314.0
2020-10-05 12:45:00,61.45,61.46,61.41,61.42,29610.0,53.0992,53.1079,53.0647,53.0733,29610.0
2020-10-05 12:50:00,61.41,61.42,61.35,61.35,109372.0,53.0647,53.0733,53.0128,53.0128,109372.0
2020-10-05 12:55:00,61.35,61.44,61.35,61.41,93511.0,53.0128,53.0906,53.0128,53.0647,93511.0
2020-10-05 13:00:00,61.42,61.44,61.38,61.4,78549.0,53.0733,53.0906,53.0387,53.056,78549.0
2020-10-05 13:05:00,61.4,61.45,61.4,61.42,62244.0,53.056,53.0992,53.056,53.0733,62244.0
2020-10-05 13:10:00,61.43,61.44,61.41,61.41,35120.0,53.082,53.0906,53.0647,53.0647,35120.0
2020-10-05 13:15:00,61.41,61.45,61.4,61.44,42383.0,53.0647,53.0992,53.056,53.0906,42383.0
2020-10-05 13:20:00,61.44,61.44,61.38,61.39,66361.0,53.0906,53.0906,53.0387,53.0474,66361.0
2020-10-05 13:25:00,61.38,61.41,61.35,61.36,58067.0,53.0387,53.0647,53.0128,53.0215,58067.0
2020-10-05 13:30:00,61.35,61.4,61.32,61.37,121636.0,53.0128,53.056,52.9869,53.0301,121636.0
2020-10-05 13:35:00,61.37,61.4,61.35,61.37,29180.0,53.0301,53.056,53.0128,53.0301,29180.0
2020-10-05 13:40:00,61.37,61.38,61.35,61.38,34131.0,53.0301,53.0387,53.0128,53.0387,34131.0
2020-10-05 13:45:00,61.38,61.39,61.3,61.35,199694.0,53.0387,53.0474,52.9696,53.0128,199694.0
2020-10-05 13:50:00,61.36,61.37,61.33,61.35,50124.0,53.0215,53.0301,52.9955,53.0128,50124.0
2020-10-05 13:55:00,61.34,61.37,61.32,61.32,51823.0,53.0042,53.0301,52.9869,52.9869,51823.0
2020-10-05 14:00:00,61.31,61.34,61.3,61.32,147455.0,52.9783,53.0042,52.9696,52.9869,147455.0
2020-10-05 14:05:00,61.32,61.34,61.3,61.32,195159.0,52.9869,53.0042,52.9696,52.9869,195159.0
2020-10-05 14:10:00,61.32,61.36,61.31,61.35,105414.0,52.9869,53.0215,52.9783,53.0128,105414.0
2020-10-05 14:15:00,61.36,61.44,61.35,61.42,85425.0,53.0215,53.0906,53.0128,53.0733,85425.0
2020-10-05 14:20:00,61.43,61.44,61.41,61.42,46940.0,53.082,53.0906,53.0647,53.0733,46940.0
2020-10-05 14:25:00,61.42,61.46,61.4,61.44,73960.0,53.0733,53.1079,53.056,53.0906,73960.0
2020-10-05 14:30:00,61.44,61.49,61.42,61.45,70502.0,53.0906,53.1338,53.0733,53.0992,70502.0
2020-10-05 14:35:00,61.44,61.5,61.4,61.41,146874.0,53.0906,53.1424,53.056,53.0647,146874.0
2020-10-05 14:40:00,61.41,61.44,61.4,61.41,108057.0,53.0647,53.0906,53.056,53.0647,108057.0
2020-10-05 14:45:00,61.41,61.44,61.38,61.39,81530.0,53.0647,53.0906,53.0387,53.0474,81530.0
2020-10-05 14:50:00,61.39,61.44,61.38,61.41,72765.0,53.0474,53.0906,53.0387,53.0647,72765.0
2020-10-05 14:55:00,61.41,61.44,61.38,61.44,90890.0,53.0647,53.0906,53.0387,53.0906,90890.0
2020-10-05 15:00:00,61.44,61.45,61.39,61.45,82696.0,53.0906,53.0992,53.0474,53.0992,82696.0
2020-10-05 15:05:00,61.44,61.5,61.4,61.49,101748.0,53.0906,53.1424,53.056,53.1338,101748.0
2020-10-05 15:10:00,61.5,61.51,61.47,61.48,88018.0,53.1424,53.1511,53.1165,53.1252,88018.0
2020-10-05 15:15:00,61.49,61.52,61.48,61.51,110708.0,53.1338,53.1597,53.1252,53.1511,110708.0
2020-10-05 15:20:00,61.51,61.56,61.5,61.55,83294.0,53.1511,53.1943,53.1424,53.1856,83294.0
2020-10-05 15:25:00,61.55,61.62,61.53,61.58,129840.0,53.1856,53.2461,53.1684,53.2116,129840.0
2020-10-05 15:30:00,61.58,61.6,61.53,61.53,123347.0,53.2116,53.2289,53.1684,53.1684,123347.0
2020-10-05 15:35:00,61.54,61.6,61.52,61.57,135808.0,53.177,53.2289,53.1597,53.2029,135808.0
2020-10-05 15:40:00,61.58,61.6,61.39,61.41,386636.0,53.2116,53.2289,53.0474,53.0647,386636.0
2020-10-05 15:45:00,61.41,61.42,61.34,61.36,499252.0,53.0647,53.0733,53.0042,53.0215,499252.0
2020-10-05 15:50:00,61.37,61.45,61.32,61.45,360665.0,53.0301,53.0992,52.9869,53.0992,360665.0
2020-10-05 15:55:00,61.45,61.47,61.38,61.44,593985.0,53.0992,53.1165,53.0387,53.0906,593985.0
2020-10-06 09:30:00,61.49,61.6,61.39,61.43,220581.0,53.1338,53.2289,53.0474,53.082,220581.0
2020-10-06 09:35:00,61.43,61.48,61.29,61.3,114228.0,53.082,53.1252,52.961,52.9696,114228.0
2020-10-06 09:40:00,61.29,61.47,61.26,61.45,162819.0,52.961,53.1165,52.9351,53.0992,162819.0
2020-10-06 09:45:00,61.45,61.49,61.38,61.42,170447.0,53.0992,53.1338,53.0387,53.0733,170447.0
2020-10-06 09:50:00,61.43,61.49,61.4,61.42,113709.0,53.082,53.1338,53.056,53.0733,113709.0
2020-10-06 09:55:00,61.41,61.47,61.38,61.41,96588.0,53.0647,53.1165,53.0387,53.0647,96588.0
2020-10-06 10:00:00,61.42,61.51,61.41,61.42,145730.0,53.0733,53.1511,53.0647,53.0733,145730.0
2020-10-06 10:05:00,61.42,61.51,61.42,61.46,56556.0,53.0733,53.1511,53.0733,53.1079,56556.0
2020-10-06 10:10:00,61.46,61.5,61.37,61.48,146872.0,53.1079,53.1424,53.0301,53.1252,146872.0
2020-10-06 10:15:00,61.48,61.56,61.48,61.49,66681.0,53.1252,53.1943,53.1252,53.1338,66681.0
2020-10-06 10:20:00,61.48,61.52,61.41,61.43,140424.0,53.1252,53.1597,53.0647,53.082,140424.0
2020-10-06 10:25:00,61.42,61.42,61.31,61.33,158546.0,53.0733,53.0733,52.9783,52.9955,158546.0
2020-10-06 10:30:00,61.33,61.43,61.32,61.35,155364.0,52.9955,53.082,52.9869,53.0128,155364.0
2020-10-06 10:35:00,61.35,61.4,61.34,61.39,92136.0,53.0128,53.056,53.0042,53.0474,92136.0
2020-10-06 10:40:00,61.39,61.45,61.22,61.3,139811.0,53.0474,53.0992,52.9005,52.9696,139811.0
2020-10-06 10:45:00,61.3,61.4,61.3,61.39,125057.0,52.9696,53.056,52.9696,53.0474,125057.0
2020-10-06 10:50:00,61.39,61.52,61.39,61.51,108485.0,53.0474,53.1597,53.0474,53.1511,108485.0
2020-10-06 10:55:00,61.5,61.55,61.46,61.5,90857.0,53.1424,53.1856,53.1079,53.1424,90857.0
2020-10-06 11:00:00,61.5,61.6,61.47,61.58,139469.0,53.1424,53.2289,53.1165,53.2116,139469.0
2020-10-06 11:05:00,61.59,61.69,61.56,61.69,80403.0,53.2202,53.3066,53.1943,53.3066,80403.0
2020-10-06 11:10:00,61.7,61.76,61.68,61.73,263640.0,53.3153,53.3671,53.298,53.3412,263640.0
2020-10-06 11:15:00,61.73,61.85,61.73,61.83,42730.0,53.3412,53.4449,53.3412,53.4276,42730.0
2020-10-06 11:20:00,61.84,61.87,61.77,61.78,137357.0,53.4362,53.4622,53.3758,53.3844,137357.0
2020-10-06 11:25:00,61.78,61.82,61.76,61.82,64795.0,53.3844,53.419,53.3671,53.419,64795.0
2020-10-06 11:30:00,61.81,61.82,61.72,61.78,61888.0,53.4103,53.419,53.3325,53.3844,61888.0
2020-10-06 11:35:00,61.79,61.82,61.74,61.81,29973.0,53.393,53.419,53.3498,53.4103,29973.0
2020-10-06 11:40:00,61.81,61.85,61.8,61.84,23264.0,53.4103,53.4449,53.4017,53.4362,23264.0
2020-10-06 11:45:00,61.84,61.89,61.83,61.85,46497.0,53.4362,53.4794,53.4276,53.4449,46497.0
2020-10-06 11:50:00,61.84,61.85,61.8,61.84,55319.0,53.4362,53.4449,53.4017,53.4362,55319.0
2020-10-06 11:55:00,61.85,61.93,61.85,61.88,41253.0,53.4449,53.514,53.4449,53.4708,41253.0
2020-10-06 12:00:00,61.87,61.92,61.85,61.85,101028.0,53.4622,53.5054,53.4449,53.4449,101028.0
2020-10-06 12:05:00,61.86,61.92,61.84,61.89,66929.0,53.4535,53.5054,53.4362,53.4794,66929.0
2020-10-06 12:10:00,61.9,61.98,61.89,61.97,44738.0,53.4881,53.5572,53.4794,53.5486,44738.0
2020-10-06 12:15:00,61.97,62.0,61.95,61.99,31685.0,53.5486,53.5745,53.5313,53.5659,31685.0
2020-10-06 12:20:00,61.98,62.01,61.96,62.01,128748.0,53.5572,53.5831,53.5399,53.5831,128748.0
2020-10-06 12:25:00,62.01,62.04,62.0,62.04,30913.0,53.5831,53.6091,53.5745,53.6091,30913.0
2020-10-06 12:30:00,62.03,62.13,62.03,62.11,54410.0,53.6004,53.6868,53.6004,53.6695,54410.0
2020-10-06 12:35:00,62.12,62.17,62.11,62.13,52065.0,53.6782,53.7214,53.6695,53.6868,52065.0
2020-10-06 12:40:00,62.14,62.21,62.14,62.18,54641.0,53.6955,53.756,53.6955,53.73,54641.0
2020-10-06 12:45:00,62.19,62.26,62.18,62.25,34562.0,53.7387,53.7992,53.73,53.7905,34562.0
2020-10-06 12:50:00,62.26,62.32,62.25,62.29,51823.0,53.7992,53.851,53.7905,53.8251,51823.0
2020-10-06 12:55:00,62.29,62.35,62.27,62.34,37573.0,53.8251,53.8769,53.8078,53.8683,37573.0
2020-10-06 13:00:00,62.33,62.36,62.3,62.31,66913.0,53.8596,53.8856,53.8337,53.8424,66913.0
2020-10-06 13:05:00,62.3,62.38,62.28,62.38,125698.0,53.8337,53.9029,53.8164,53.9029,125698.0
2020-10-06 13:10:00,62.38,62.46,62.33,62.45,49225.0,53.9029,53.972,53.8596,53.9633,49225.0
2020-10-06 13:15:00,62.45,62.46,62.39,62.42,115852.0,53.9633,53.972,53.9115,53.9374,115852.0
2020-10-06 13:20:00,62.42,62.52,62.41,62.49,171046.0,53.9374,54.0238,53.9288,53.9979,171046.0
2020-10-06 13:25:00,62.49,62.5,62.36,62.37,67822.0,53.9979,54.0065,53.8856,53.8942,67822.0
2020-10-06 13:30:00,62.37,62.41,62.36,62.4,212880.0,53.8942,53.9288,53.8856,53.9201,212880.0
2020-10-06 13:35:00,62.39,62.46,62.39,62.41,115031.0,53.9115,53.972,53.9115,53.9288,115031.0
2020-10-06 13:40:00,62.4,62.45,62.34,62.38,92565.0,53.9201,53.9633,53.8683,53.9029,92565.0
2020-10-06 13:45:00,62.39,62.4,62.3,62.37,98807.0,53.9115,53.9201,53.8337,53.8942,98807.0
2020-10-06 13:50:00,62.38,62.4,62.34,62.39,244794.0,53.9029,53.9201,53.8683,53.9115,244794.0
2020-10-06 13:55:00,62.39,62.4,62.34,62.39,48187.0,53.9115,53.9201,53.8683,53.9115,48187.0
2020-10-06 14:00:00,62.39,62.42,62.36,62.38,81295.0,53.9115,53.9374,53.8856,53.9029,81295.0
2020-10-06 14:05:00,62.38,62.5,62.37,62.49,77493.0,53.9029,54.0065,53.8942,53.9979,77493.0
2020-10-06 14:10:00,62.49,62.58,62.47,62.57,184482.0,53.9979,54.0757,53.9806,54.067,184482.0
2020-10-06 14:15:00,62.57,62.59,62.53,62.59,68605.0,54.067,54.0843,54.0325,54.0843,68605.0
2020-10-06 14:20:00,62.59,62.67,62.57,62.64,104160.0,54.0843,54.1534,54.067,54.1275,104160.0
2020-10-06 14:25:00,62.64,62.65,62.57,62.6,80112.0,54.1275,54.1362,54.067,54.093,80112.0
2020-10-06 14:30:00,62.61,62.62,62.55,62.56,72426.0,54.1016,54.1102,54.0498,54.0584,72426.0
2020-10-06 14:35:00,62.56,62.63,62.53,62.56,111005.0,54.0584,54.1189,54.0325,54.0584,111005.0
2020-10-06 14:40:00,62.55,62.61,62.54,62.59,91284.0,54.0498,54.1016,54.0411,54.0843,91284.0
2020-10-06 14:45:00,62.59,62.65,62.4,62.43,295839.0,54.0843,54.1362,53.9201,53.9461,295839.0
2020-10-06 14:50:00,62.42,62.42,62.09,62.09,376501.0,53.9374,53.9374,53.6523,53.6523,376501.0
2020-10-06 14:55:00,62.1,62.21,61.97,62.01,393136.0,53.6609,53.756,53.5486,53.5831,393136.0
2020-10-06 15:00:00,62.01,62.02,61.78,61.86,352572.0,53.5831,53.5918,53.3844,53.4535,352572.0
2020-10-06 15:05:00,61.86,62.01,61.81,62.0,405300.0,53.4535,53.5831,53.4103,53.5745,405300.0
2020-10-06 15:10:00,62.0,62.04,61.92,61.99,236092.0,53.5745,53.6091,53.5054,53.5659,236092.0
2020-10-06 15:15:00,61.98,62.01,61.79,61.82,228094.0,53.5572,53.5831,53.393,53.419,228094.0
2020-10-06 15:20:00,61.82,61.89,61.8,61.83,155261.0,53.419,53.4794,53.4017,53.4276,155261.0
2020-10-06 15:25:00,61.83,61.99,61.81,61.94,421491.0,53.4276,53.5659,53.4103,53.5226,421491.0
2020-10-06 15:30:00,61.93,62.13,61.9,62.1,484267.0,53.514,53.6868,53.4881,53.6609,484267.0
2020-10-06 15:35:00,62.1,62.11,61.9,61.94,397384.0,53.6609,53.6695,53.4881,53.5226,397384.0
2020-10-06 15:40:00,61.95,62.04,61.88,62.01,180313.0,53.5313,53.6091,53.4708,53.5831,180313.0
2020-10-06 15:45:00,62.01,62.03,61.82,61.86,340792.0,53.5831,53.6004,53.419,53.4535,340792.0
2020-10-06 15:50:00,61.86,61.93,61.77,61.93,471001.0,53.4535,53.514,53.3758,53.514,471001.0
2020-10-06 15:55:00,61.94,62.19,61.93,61.94,2282313.0,53.5226,53.7387,53.514,53.5226,2282313.0
2020-10-07 09:30:00,62.29,62.41,62.22,62.34,417126.0,53.8251,53.9288,53.7646,53.8683,417126.0
2020-10-07 09:35:00,62.34,62.34,62.21,62.25,366603.0,53.8683,53.8683,53.756,53.7905,366603.0
2020-10-07 09:40:00,62.26,62.34,62.08,62.13,225442.0,53.7992,53.8683,53.6436,53.6868,225442.0
2020-10-07 09:45:00,62.13,62.15,62.04,62.12,204496.0,53.6868,53.7041,53.6091,53.6782,204496.0
2020-10-07 09:50:00,62.11,62.2,62.05,62.19,233720.0,53.6695,53.7473,53.6177,53.7387,233720.0
2020-10-07 09:55:00,62.19,62.36,62.19,62.34,169169.0,53.7387,53.8856,53.7387,53.8683,169169.0
2020-10-07 10:00:00,62.35,62.56,62.34,62.55,155461.0,53.8769,54.0584,53.8683,54.0498,155461.0
2020-10-07 10:05:00,62.56,62.59,62.41,62.44,102969.0,54.0584,54.0843,53.9288,53.9547,102969.0
2020-10-07 10:10:00,62.45,62.47,62.35,62.4,126010.0,53.9633,53.9806,53.8769,53.9201,126010.0
2020-10-07 10:15:00,62.41,62.57,62.4,62.56,154051.0,53.9288,54.067,53.9201,54.0584,154051.0
2020-10-07 10:20:00,62.56,62.61,62.49,62.54,165474.0,54.0584,54.1016,53.9979,54.0411,165474.0
2020-10-07 10:25:00,62.53,62.56,62.44,62.52,134378.0,54.0325,54.0584,53.9547,54.0238,134378.0
2020-10-07 10:30:00,62.52,62.58,62.46,62.49,126290.0,54.0238,54.0757,53.972,53.9979,126290.0
2020-10-07 10:35:00,62.49,62.55,62.46,62.49,68931.0,53.9979,54.0498,53.972,53.9979,68931.0
2020-10-07 10:40:00,62.5,62.58,62.49,62.52,97258.0,54.0065,54.0757,53.9979,54.0238,97258.0
2020-10-07 10:45:00,62.53,62.58,62.5,62.54,117770.0,54.0325,54.0757,54.0065,54.0411,117770.0
2020-10-07 10:50:00,62.54,62.54,62.38,62.39,75596.0,54.0411,54.0411,53.9029,53.9115,75596.0
2020-10-07 10:55:00,62.38,62.38,62.23,62.24,146554.0,53.9029,53.9029,53.7732,53.7819,146554.0
2020-10-07 11:00:00,62.25,62.31,62.24,62.3,135836.0,53.7905,53.8424,53.7819,53.8337,135836.0
2020-10-07 11:05:00,62.3,62.35,62.26,62.35,111355.0,53.8337,53.8769,53.7992,53.8769,111355.0
2020-10-07 11:10:00,62.35,62.39,62.27,62.31,155421.0,53.8769,53.9115,53.8078,53.8424,155421.0
2020-10-07 11:15:00,62.31,62.36,62.29,62.31,112347.0,53.8424,53.8856,53.8251,53.8424,112347.0
2020-10-07 11:20:00,62.3,62.34,62.24,62.27,108535.0,53.8337,53.8683,53.7819,53.8078,108535.0
2020-10-07 11:25:00,62.27,62.28,62.13,62.17,153934.0,53.8078,53.8164,53.6868,53.7214,153934.0
2020-10-07 11:30:00,62.17,62.2,62.1,62.14,83087.0,53.7214,53.7473,53.6609,53.6955,83087.0
2020-10-07 11:35:00,62.15,62.21,62.12,62.2,104248.0,53.7041,53.756,53.6782,53.7473,104248.0
2020-10-07 11:40:00,62.2,62.26,62.18,62.2,143385.0,53.7473,53.7992,53.73,53.7473,143385.0
2020-10-07 11:45:00,62.21,62.23,62.17,62.2,99442.0,53.756,53.7732,53.7214,53.7473,99442.0
2020-10-07 11:50:00,62.21,62.22,62.17,62.18,61591.0,53.756,53.7646,53.7214,53.73,61591.0
2020-10-07 11:55:00,62.18,62.21,62.17,62.19,69322.0,53.73,53.756,53.7214,53.7387,69322.0
2020-10-07 12:00:00,62.2,62.24,62.15,62.16,291716.0,53.7473,53.7819,53.7041,53.7128,291716.0
2020-10-07 12:05:00,62.16,62.16,62.07,62.08,77901.0,53.7128,53.7128,53.635,53.6436,77901.0
2020-10-07 12:10:00,62.08,62.08,61.88,61.9,222689.0,53.6436,53.6436,53.4708,53.4881,222689.0
2020-10-07 12:15:00,61.9,61.97,61.89,61.96,110054.0,53.4881,53.5486,53.4794,53.5399,110054.0
2020-10-07 12:20:00,61.96,61.98,61.91,61.97,73111.0,53.5399,53.5572,53.4967,53.5486,73111.0
2020-10-07 12:25:00,61.97,62.07,61.95,62.07,267387.0,53.5486,53.635,53.5313,53.635,267387.0
2020-10-07 12:30:00,62.08,62.13,62.05,62.1,101783.0,53.6436,53.6868,53.6177,53.6609,101783.0
2020-10-07 12:35:00,62.1,62.12,62.02,62.03,54477.0,53.6609,53.6782,53.5918,53.6004,54477.0
2020-10-07 12:40:00,62.04,62.08,62.03,62.05,78155.0,53.6091,53.6436,53.6004,53.6177,78155.0
2020-10-07 12:45:00,62.05,62.07,62.02,62.05,41908.0,53.6177,53.635,53.5918,53.6177,41908.0
2020-10-07 12:50:00,62.05,62.08,62.04,62.05,62936.0,53.6177,53.6436,53.6091,53.6177,62936.0
2020-10-07 12:55:00,62.05,62.12,62.05,62.11,59004.0,53.6177,53.6782,53.6177,53.6695,59004.0
2020-10-07 13:00:00,62.12,62.15,62.08,62.15,80116.0,53.6782,53.7041,53.6436,53.7041,80116.0
2020-10-07 13:05:00,62.16,62.21,62.12,62.21,72431.0,53.7128,53.756,53.6782,53.756,72431.0
2020-10-07 13:10:00,62.2,62.21,62.16,62.2,67688.0,53.7473,53.756,53.7128,53.7473,67688.0
2020-10-07 13:15:00,62.2,62.24,62.2,62.22,40933.0,53.7473,53.7819,53.7473,53.7646,40933.0
2020-10-07 13:20:00,62.22,62.23,62.16,62.17,55902.0,53.7646,53.7732,53.7128,53.7214,55902.0
2020-10-07 13:25:00,62.17,62.22,62.17,62.21,78671.0,53.7214,53.7646,53.7214,53.756,78671.0
2020-10-07 13:30:00,62.21,62.24,62.16,62.2,131142.0,53.756,53.7819,53.7128,53.7473,131142.0
2020-10-07 13:35:00,62.2,62.25,62.2,62.22,26387.0,53.7473,53.7905,53.7473,53.7646,26387.0
2020-10-07 13:40:00,62.22,62.27,62.15,62.27,78311.0,53.7646,53.8078,53.7041,53.8078,78311.0
2020-10-07 13:45:00,62.26,62.32,62.23,62.31,98422.0,53.7992,53.851,53.7732,53.8424,98422.0
2020-10-07 13:50:00,62.31,62.35,62.28,62.31,121846.0,53.8424,53.8769,53.8164,53.8424,121846.0
2020-10-07 13:55:00,62.31,62.31,62.26,62.31,52833.0,53.8424,53.8424,53.7992,53.8424,52833.0
2020-10-07 14:00:00,62.3,62.35,62.29,62.32,92028.0,53.8337,53.8769,53.8251,53.851,92028.0
2020-10-07 14:05:00,62.32,62.33,62.25,62.28,114275.0,53.851,53.8596,53.7905,53.8164,114275.0
2020-10-07 14:10:00,62.29,62.33,62.23,62.28,49846.0,53.8251,53.8596,53.7732,53.8164,49846.0
2020-10-07 14:15:00,62.28,62.32,62.24,62.31,78003.0,53.8164,53.851,53.7819,53.8424,78003.0
2020-10-07 14:20:00,62.31,62.36,62.26,62.3,88275.0,53.8424,53.8856,53.7992,53.8337,88275.0
2020-10-07 14:25:00,62.3,62.42,62.3,62.42,68581.0,53.8337,53.9374,53.8337,53.9374,68581.0
2020-10-07 14:30:00,62.42,62.45,62.39,62.44,91920.0,53.9374,53.9633,53.9115,53.9547,91920.0
2020-10-07 14:35:00,62.44,62.48,62.42,62.45,87678.0,53.9547,53.9893,53.9374,53.9633,87678.0
2020-10-07 14:40:00,62.45,62.49,62.41,62.43,166325.0,53.9633,53.9979,53.9288,53.9461,166325.0
2020-10-07 14:45:00,62.43,62.45,62.41,62.44,68250.0,53.9461,53.9633,53.9288,53.9547,68250.0
2020-10-07 14:50:00,62.45,62.52,62.42,62.5,391931.0,53.9633,54.0238,53.9374,54.0065,391931.0
2020-10-07 14:55:00,62.5,62.52,62.48,62.51,227837.0,54.0065,54.0238,53.9893,54.0152,227837.0
2020-10-07 15:00:00,62.5,62.54,62.47,62.52,137126.0,54.0065,54.0411,53.9806,54.0238,137126.0
2020-10-07 15:05:00,62.53,62.59,62.5,62.54,160426.0,54.0325,54.0843,54.0065,54.0411,160426.0
2020-10-07 15:10:00,62.54,62.57,62.52,62.56,83028.0,54.0411,54.067,54.0238,54.0584,83028.0
2020-10-07 15:15:00,62.56,62.57,62.49,62.5,117417.0,54.0584,54.067,53.9979,54.0065,117417.0
2020-10-07 15:20:00,62.5,62.56,62.5,62.53,134412.0,54.0065,54.0584,54.0065,54.0325,134412.0
2020-10-07 15:25:00,62.53,62.56,62.52,62.53,81060.0,54.0325,54.0584,54.0238,54.0325,81060.0
2020-10-07 15:30:00,62.53,62.56,62.47,62.49,166059.0,54.0325,54.0584,53.9806,53.9979,166059.0
2020-10-07 15:35:00,62.49,62.49,62.37,62.4,326535.0,53.9979,53.9979,53.8942,53.9201,326535.0
2020-10-07 15:40:00,62.4,62.41,62.36,62.4,210133.0,53.9201,53.9288,53.8856,53.9201,210133.0
2020-10-07 15:45:00,62.41,62.42,62.36,62.42,452846.0,53.9288,53.9374,53.8856,53.9374,452846.0
2020-10-07 15:50:00,62.42,62.45,62.35,62.44,325054.0,53.9374,53.9633,53.8769,53.9547,325054.0
2020-10-07 15:55:00,62.43,62.46,62.34,62.34,628720.0,53.9461,53.972,53.8683,53.8683,628720.0
2020-10-08 09:30:00,62.62,62.74,62.58,62.72,185320.0,54.1102,54.2139,54.0757,54.1966,185320.0
2020-10-08 09:35:00,62.72,62.9,62.71,62.88,164174.0,54.1966,54.3522,54.188,54.3349,164174.0
2020-10-08 09:40:00,62.87,63.0,62.86,62.95,114066.0,54.3263,54.4386,54.3176,54.3954,114066.0
2020-10-08 09:45:00,62.96,63.0,62.92,62.98,129197.0,54.404,54.4386,54.3695,54.4213,129197.0
2020-10-08 09:50:00,62.97,63.07,62.94,63.07,102753.0,54.4127,54.4991,54.3868,54.4991,102753.0
2020-10-08 09:55:00,63.06,63.07,63.03,63.04,71511.0,54.4904,54.4991,54.4645,54.4732,71511.0
2020-10-08 10:00:00,63.05,63.21,63.04,63.15,169183.0,54.4818,54.6201,54.4732,54.5682,169183.0
2020-10-08 10:05:00,63.16,63.17,63.08,63.16,118529.0,54.5769,54.5855,54.5077,54.5769,118529.0
2020-10-08 10:10:00,63.17,63.17,63.09,63.1,75915.0,54.5855,54.5855,54.5164,54.525,75915.0
2020-10-08 10:15:00,63.1,63.11,62.97,62.99,69443.0,54.525,54.5337,54.4127,54.43,69443.0
2020-10-08 10:20:00,62.99,63.03,62.88,62.92,174143.0,54.43,54.4645,54.3349,54.3695,174143.0
2020-10-08 10:25:00,62.92,62.92,62.84,62.91,91497.0,54.3695,54.3695,54.3003,54.3608,91497.0
2020-10-08 10:30:00,62.91,62.96,62.88,62.91,75749.0,54.3608,54.404,54.3349,54.3608,75749.0
2020-10-08 10:35:00,62.91,63.01,62.9,62.98,80454.0,54.3608,54.4472,54.3522,54.4213,80454.0
2020-10-08 10:40:00,62.98,63.05,62.97,63.05,80239.0,54.4213,54.4818,54.4127,54.4818,80239.0
2020-10-08 10:45:00,63.05,63.24,63.04,63.23,246162.0,54.4818,54.646,54.4732,54.6373,246162.0
2020-10-08 10:50:00,63.23,63.26,62.96,63.07,426008.0,54.6373,54.6633,54.404,54.4991,426008.0
2020-10-08 10:55:00,63.07,63.16,63.05,63.09,141098.0,54.4991,54.5769,54.4818,54.5164,141098.0
2020-10-08 11:00:00,63.09,63.13,63.05,63.06,116462.0,54.5164,54.5509,54.4818,54.4904,116462.0
2020-10-08 11:05:00,63.07,63.07,62.92,62.95,51385.0,54.4991,54.4991,54.3695,54.3954,51385.0
2020-10-08 11:10:00,62.95,62.97,62.91,62.94,35724.0,54.3954,54.4127,54.3608,54.3868,35724.0
2020-10-08 11:15:00,62.94,63.04,62.93,63.02,120798.0,54.3868,54.4732,54.3781,54.4559,120798.0
2020-10-08 11:20:00,63.01,63.04,62.94,63.01,84524.0,54.4472,54.4732,54.3868,54.4472,84524.0
2020-10-08 11:25:00,63.02,63.02,62.94,62.97,181874.0,54.4559,54.4559,54.3868,54.4127,181874.0
2020-10-08 11:30:00,62.97,62.98,62.86,62.89,329640.0,54.4127,54.4213,54.3176,54.3435,329640.0
2020-10-08 11:35:00,62.9,63.02,62.86,62.99,321915.0,54.3522,54.4559,54.3176,54.43,321915.0
2020-10-08 11:40:00,62.99,63.03,62.99,63.0,36993.0,54.43,54.4645,54.43,54.4386,36993.0
2020-10-08 11:45:00,62.99,63.04,62.98,63.0,31686.0,54.43,54.4732,54.4213,54.4386,31686.0
2020-10-08 11:50:00,63.0,63.08,62.97,63.04,78400.0,54.4386,54.5077,54.4127,54.4732,78400.0
2020-10-08 11:55:00,63.03,63.06,63.01,63.02,40138.0,54.4645,54.4904,54.4472,54.4559,40138.0
2020-10-08 12:00:00,63.01,63.12,62.97,63.1,54917.0,54.4472,54.5423,54.4127,54.525,54917.0
2020-10-08 12:05:00,63.1,63.16,63.07,63.13,65793.0,54.525,54.5769,54.4991,54.5509,65793.0
2020-10-08 12:10:00,63.13,63.16,63.1,63.1,104055.0,54.5509,54.5769,54.525,54.525,104055.0
2020-10-08 12:15:00,63.11,63.17,63.1,63.14,44806.0,54.5337,54.5855,54.525,54.5596,44806.0
2020-10-08 12:20:00,63.14,63.18,63.09,63.18,73139.0,54.5596,54.5941,54.5164,54.5941,73139.0
2020-10-08 12:25:00,63.18,63.26,63.17,63.24,77206.0,54.5941,54.6633,54.5855,54.646,77206.0
2020-10-08 12:30:00,63.24,63.26,63.21,63.23,59687.0,54.646,54.6633,54.6201,54.6373,59687.0
2020-10-08 12:35:00,63.23,63.27,63.21,63.23,49321.0,54.6373,54.6719,54.6201,54.6373,49321.0
2020-10-08 12:40:00,63.23,63.28,63.18,63.19,85818.0,54.6373,54.6805,54.5941,54.6028,85818.0
2020-10-08 12:45:00,63.2,63.2,63.13,63.15,47230.0,54.6114,54.6114,54.5509,54.5682,47230.0
2020-10-08 12:50:00,63.15,63.19,63.14,63.15,25060.0,54.5682,54.6028,54.5596,54.5682,25060.0
2020-10-08 12:55:00,63.15,63.23,63.14,63.22,55827.0,54.5682,54.6373,54.5596,54.6287,55827.0
2020-10-08 13:00:00,63.22,63.31,63.21,63.3,50576.0,54.6287,54.7065,54.6201,54.6978,50576.0
2020-10-08 13:05:00,63.3,63.32,63.28,63.32,35132.0,54.6978,54.7151,54.6805,54.7151,35132.0
2020-10-08 13:10:00,63.31,63.34,63.28,63.33,35348.0,54.7065,54.7324,54.6805,54.7238,35348.0
2020-10-08 13:15:00,63.33,63.41,63.31,63.4,75148.0,54.7238,54.7929,54.7065,54.7842,75148.0
2020-10-08 13:20:00,63.4,63.45,63.35,63.37,78828.0,54.7842,54.8274,54.741,54.7583,78828.0
2020-10-08 13:25:00,63.37,63.38,63.31,63.33,59459.0,54.7583,54.767,54.7065,54.7238,59459.0
2020-10-08 13:30:00,63.33,63.36,63.28,63.36,77800.0,54.7238,54.7497,54.6805,54.7497,77800.0
2020-10-08 13:35:00,63.36,63.4,63.34,63.38,84274.0,54.7497,54.7842,54.7324,54.767,84274.0
2020-10-08 13:40:00,63.37,63.4,63.34,63.38,53238.0,54.7583,54.7842,54.7324,54.767,53238.0
2020-10-08 13:45:00,63.38,63.43,63.36,63.41,111367.0,54.767,54.8102,54.7497,54.7929,111367.0
2020-10-08 13:50:00,63.4,63.45,63.39,63.44,72568.0,54.7842,54.8274,54.7756,54.8188,72568.0
2020-10-08 13:55:00,63.43,63.44,63.39,63.42,71180.0,54.8102,54.8188,54.7756,54.8015,71180.0
2020-10-08 14:00:00,63.43,63.51,63.42,63.45,104964.0,54.8102,54.8793,54.8015,54.8274,104964.0
2020-10-08 14:05:00,63.44,63.54,63.43,63.54,117037.0,54.8188,54.9052,54.8102,54.9052,117037.0
2020-10-08 14:10:00,63.54,63.56,63.49,63.5,92718.0,54.9052,54.9225,54.862,54.8707,92718.0
2020-10-08 14:15:00,63.5,63.55,63.49,63.5,74249.0,54.8707,54.9139,54.862,54.8707,74249.0
2020-10-08 14:20:00,63.5,63.55,63.49,63.54,55955.0,54.8707,54.9139,54.862,54.9052,55955.0
2020-10-08 14:25:00,63.53,63.54,63.45,63.49,94906.0,54.8966,54.9052,54.8274,54.862,94906.0
2020-10-08 14:30:00,63.49,63.5,63.44,63.47,55006.0,54.862,54.8707,54.8188,54.8447,55006.0
2020-10-08 14:35:00,63.47,63.49,63.45,63.49,48336.0,54.8447,54.862,54.8274,54.862,48336.0
2020-10-08 14:40:00,63.48,63.49,63.45,63.48,60604.0,54.8534,54.862,54.8274,54.8534,60604.0
2020-10-08 14:45:00,63.48,63.51,63.47,63.5,122916.0,54.8534,54.8793,54.8447,54.8707,122916.0
2020-10-08 14:50:00,63.5,63.51,63.44,63.46,136200.0,54.8707,54.8793,54.8188,54.8361,136200.0
2020-10-08 14:55:00,63.46,63.53,63.45,63.49,65079.0,54.8361,54.8966,54.8274,54.862,65079.0
2020-10-08 15:00:00,63.49,63.5,63.42,63.46,168364.0,54.862,54.8707,54.8015,54.8361,168364.0
2020-10-08 15:05:00,63.47,63.52,63.44,63.5,93603.0,54.8447,54.8879,54.8188,54.8707,93603.0
2020-10-08 15:10:00,63.51,63.57,63.5,63.55,97302.0,54.8793,54.9311,54.8707,54.9139,97302.0
2020-10-08 15:15:00,63.55,63.59,63.54,63.56,236429.0,54.9139,54.9484,54.9052,54.9225,236429.0
2020-10-08 15:20:00,63.57,63.57,63.5,63.51,189546.0,54.9311,54.9311,54.8707,54.8793,189546.0
2020-10-08 15:25:00,63.51,63.51,63.43,63.44,260396.0,54.8793,54.8793,54.8102,54.8188,260396.0
2020-10-08 15:30:00,63.44,63.45,63.4,63.41,200891.0,54.8188,54.8274,54.7842,54.7929,200891.0
2020-10-08 15:35:00,63.4,63.41,63.33,63.35,264723.0,54.7842,54.7929,54.7238,54.741,264723.0
2020-10-08 15:40:00,63.34,63.36,63.32,63.34,320792.0,54.7324,54.7497,54.7151,54.7324,320792.0
2020-10-08 15:45:00,63.34,63.42,63.33,63.36,493795.0,54.7324,54.8015,54.7238,54.7497,493795.0
2020-10-08 15:50:00,63.35,63.49,63.35,63.48,751615.0,54.741,54.862,54.741,54.8534,751615.0
2020-10-08 15:55:00,63.48,63.52,63.43,63.48,1494690.0,54.8534,54.8879,54.8102,54.8534,1494690.0
2020-10-09 09:30:00,63.84,63.87,63.72,63.72,201588.0,55.1644,55.1904,55.0608,55.0608,201588.0
2020-10-09 09:35:00,63.73,63.75,63.52,63.55,248274.0,55.0694,55.0867,54.8879,54.9139,248274.0
2020-10-09 09:40:00,63.54,63.56,63.47,63.51,181711.0,54.9052,54.9225,54.8447,54.8793,181711.0
2020-10-09 09:45:00,63.52,63.52,63.35,63.38,126596.0,54.8879,54.8879,54.741,54.767,126596.0
2020-10-09 09:50:00,63.37,63.42,63.27,63.32,123782.0,54.7583,54.8015,54.6719,54.7151,123782.0
2020-10-09 09:55:00,63.31,63.34,63.22,63.3,117244.0,54.7065,54.7324,54.6287,54.6978,117244.0
2020-10-09 10:00:00,63.3,63.37,63.29,63.3,185581.0,54.6978,54.7583,54.6892,54.6978,185581.0
2020-10-09 10:05:00,63.29,63.29,63.13,63.13,248711.0,54.6892,54.6892,54.5509,54.5509,248711.0
2020-10-09 10:10:00,63.13,63.14,63.05,63.14,179343.0,54.5509,54.5596,54.4818,54.5596,179343.0
2020-10-09 10:15:00,63.15,63.3,63.14,63.27,173162.0,54.5682,54.6978,54.5596,54.6719,173162.0
2020-10-09 10:20:00,63.28,63.29,63.16,63.21,260104.0,54.6805,54.6892,54.5769,54.6201,260104.0
2020-10-09 10:25:00,63.21,63.24,63.16,63.19,136585.0,54.6201,54.646,54.5769,54.6028,136585.0
2020-10-09 10:30:00,63.19,63.26,63.13,63.14,101984.0,54.6028,54.6633,54.5509,54.5596,101984.0
2020-10-09 10:35:00,63.14,63.25,63.13,63.21,105508.0,54.5596,54.6546,54.5509,54.6201,105508.0
2020-10-09 10:40:00,63.22,63.23,63.16,63.21,110601.0,54.6287,54.6373,54.5769,54.6201,110601.0
2020-10-09 10:45:00,63.21,63.24,63.18,63.2,225085.0,54.6201,54.646,54.5941,54.6114,225085.0
2020-10-09 10:50:00,63.2,63.32,63.18,63.3,273959.0,54.6114,54.7151,54.5941,54.6978,273959.0
2020-10-09 10:55:00,63.29,63.32,63.24,63.27,96367.0,54.6892,54.7151,54.646,54.6719,96367.0
2020-10-09 11:00:00,63.27,63.29,63.22,63.26,51929.0,54.6719,54.6892,54.6287,54.6633,51929.0
2020-10-09 11:05:00,63.26,63.34,63.19,63.19,100052.0,54.6633,54.7324,54.6028,54.6028,100052.0
2020-10-09 11:10:00,63.2,63.28,63.2,63.24,133299.0,54.6114,54.6805,54.6114,54.646,133299.0
2020-10-09 11:15:00,63.25,63.34,63.23,63.33,81693.0,54.6546,54.7324,54.6373,54.7238,81693.0
2020-10-09 11:20:00,63.32,63.35,63.28,63.35,61304.0,54.7151,54.741,54.6805,54.741,61304.0
2020-10-09 11:25:00,63.33,63.43,63.3,63.43,86648.0,54.7238,54.8102,54.6978,54.8102,86648.0
2020-10-09 11:30:00,63.43,63.43,63.39,63.42,40886.0,54.8102,54.8102,54.7756,54.8015,40886.0
2020-10-09 11:35:00,63.42,63.48,63.42,63.46,43671.0,54.8015,54.8534,54.8015,54.8361,43671.0
2020-10-09 11:40:00,63.46,63.62,63.45,63.56,85151.0,54.8361,54.9743,54.8274,54.9225,85151.0
2020-10-09 11:45:00,63.57,63.7,63.56,63.69,140557.0,54.9311,55.0435,54.9225,55.0348,140557.0
2020-10-09 11:50:00,63.68,63.76,63.66,63.73,84153.0,55.0262,55.0953,55.0089,55.0694,84153.0
2020-10-09 11:55:00,63.73,63.81,63.72,63.76,154827.0,55.0694,55.1385,55.0608,55.0953,154827.0
2020-10-09 12:00:00,63.75,63.78,63.59,63.6,110760.0,55.0867,55.1126,54.9484,54.9571,110760.0
2020-10-09 12:05:00,63.6,63.69,63.6,63.63,24468.0,54.9571,55.0348,54.9571,54.983,24468.0
2020-10-09 12:10:00,63.64,63.64,63.5,63.51,62522.0,54.9916,54.9916,54.8707,54.8793,62522.0
2020-10-09 12:15:00,63.51,63.54,63.45,63.48,62368.0,54.8793,54.9052,54.8274,54.8534,62368.0
2020-10-09 12:20:00,63.47,63.53,63.47,63.51,34926.0,54.8447,54.8966,54.8447,54.8793,34926.0
2020-10-09 12:25:00,63.51,63.59,63.48,63.54,132077.0,54.8793,54.9484,54.8534,54.9052,132077.0
2020-10-09 12:30:00,63.55,63.6,63.53,63.58,53713.0,54.9139,54.9571,54.8966,54.9398,53713.0
2020-10-09 12:35:00,63.58,63.6,63.52,63.52,116676.0,54.9398,54.9571,54.8879,54.8879,116676.0
2020-10-09 12:40:00,63.53,63.54,63.45,63.45,49059.0,54.8966,54.9052,54.8274,54.8274,49059.0
2020-10-09 12:45:00,63.45,63.46,63.34,63.36,52083.0,54.8274,54.8361,54.7324,54.7497,52083.0
2020-10-09 12:50:00,63.36,63.38,63.29,63.31,49118.0,54.7497,54.767,54.6892,54.7065,49118.0
2020-10-09 12:55:00,63.31,63.32,63.27,63.29,62196.0,54.7065,54.7151,54.6719,54.6892,62196.0
2020-10-09 13:00:00,63.29,63.34,63.28,63.3,38751.0,54.6892,54.7324,54.6805,54.6978,38751.0
2020-10-09 13:05:00,63.3,63.38,63.3,63.38,42963.0,54.6978,54.767,54.6978,54.767,42963.0
2020-10-09 13:10:00,63.39,63.42,63.35,63.35,30139.0,54.7756,54.8015,54.741,54.741,30139.0
2020-10-09 13:15:00,63.36,63.39,63.33,63.36,31867.0,54.7497,54.7756,54.7238,54.7497,31867.0
2020-10-09 13:20:00,63.35,63.37,63.31,63.32,51387.0,54.741,54.7583,54.7065,54.7151,51387.0
2020-10-09 13:25:00,63.32,63.36,63.28,63.3,38707.0,54.7151,54.7497,54.6805,54.6978,38707.0
2020-10-09 13:30:00,63.31,63.33,63.28,63.29,27571.0,54.7065,54.7238,54.6805,54.6892,27571.0
2020-10-09 13:35:00,63.3,63.34,63.28,63.32,44213.0,54.6978,54.7324,54.6805,54.7151,44213.0
2020-10-09 13:40:00,63.32,63.33,63.27,63.29,45489.0,54.7151,54.7238,54.6719,54.6892,45489.0
2020-10-09 13:45:00,63.29,63.33,63.28,63.31,49253.0,54.6892,54.7238,54.6805,54.7065,49253.0
2020-10-09 13:50:00,63.32,63.34,63.29,63.29,39848.0,54.7151,54.7324,54.6892,54.6892,39848.0
2020-10-09 13:55:00,63.29,63.33,63.28,63.33,66056.0,54.6892,54.7238,54.6805,54.7238,66056.0
2020-10-09 14:00:00,63.33,63.33,63.28,63.31,35776.0,54.7238,54.7238,54.6805,54.7065,35776.0
2020-10-09 14:05:00,63.31,63.31,63.27,63.29,43860.0,54.7065,54.7065,54.6719,54.6892,43860.0
2020-10-09 14:10:00,63.29,63.31,63.21,63.24,52098.0,54.6892,54.7065,54.6201,54.646,52098.0
2020-10-09 14:15:00,63.24,63.25,63.21,63.22,41848.0,54.646,54.6546,54.6201,54.6287,41848.0
2020-10-09 14:20:00,63.23,63.26,63.2,63.22,69625.0,54.6373,54.6633,54.6114,54.6287,69625.0
2020-10-09 14:25:00,63.22,63.26,63.17,63.26,54982.0,54.6287,54.6633,54.5855,54.6633,54982.0
2020-10-09 14:30:00,63.26,63.32,63.26,63.32,98970.0,54.6633,54.7151,54.6633,54.7151,98970.0
2020-10-09 14:35:00,63.32,63.34,63.25,63.28,73492.0,54.7151,54.7324,54.6546,54.6805,73492.0
2020-10-09 14:40:00,63.27,63.35,63.24,63.34,37324.0,54.6719,54.741,54.646,54.7324,37324.0
2020-10-09 14:45:00,63.34,63.37,63.32,63.37,46900.0,54.7324,54.7583,54.7151,54.7583,46900.0
2020-10-09 14:50:00,63.37,63.38,63.32,63.35,39229.0,54.7583,54.767,54.7151,54.741,39229.0
2020-10-09 14:55:00,63.35,63.4,63.33,63.39,34912.0,54.741,54.7842,54.7238,54.7756,34912.0
2020-10-09 15:00:00,63.39,63.4,63.34,63.39,36091.0,54.7756,54.7842,54.7324,54.7756,36091.0
2020-10-09 15:05:00,63.38,63.39,63.36,63.38,47766.0,54.767,54.7756,54.7497,54.767,47766.0
2020-10-09 15:10:00,63.38,63.41,63.36,63.37,94936.0,54.767,54.7929,54.7497,54.7583,94936.0
2020-10-09 15:15:00,63.37,63.44,63.37,63.4,130409.0,54.7583,54.8188,54.7583,54.7842,130409.0
2020-10-09 15:20:00,63.41,63.46,63.4,63.41,45066.0,54.7929,54.8361,54.7842,54.7929,45066.0
2020-10-09 15:25:00,63.42,63.5,63.41,63.48,104027.0,54.8015,54.8707,54.7929,54.8534,104027.0
2020-10-09 15:30:00,63.48,63.5,63.43,63.44,166071.0,54.8534,54.8707,54.8102,54.8188,166071.0
2020-10-09 15:35:00,63.45,63.47,63.39,63.41,71658.0,54.8274,54.8447,54.7756,54.7929,71658.0
2020-10-09 15:40:00,63.4,63.45,63.38,63.38,77768.0,54.7842,54.8274,54.767,54.767,77768.0
2020-10-09 15:45:00,63.37,63.42,63.35,63.36,109003.0,54.7583,54.8015,54.741,54.7497,109003.0
2020-10-09 15:50:00,63.37,63.43,63.36,63.4,184269.0,54.7583,54.8102,54.7497,54.7842,184269.0
2020-10-09 15:55:00,63.39,63.48,63.39,63.48,563586.0,54.7756,54.8534,54.7756,54.8534,563586.0
2020-10-12 09:30:00,63.52,63.59,63.36,63.58,309713.0,54.8879,54.9484,54.7497,54.9398,309713.0
2020-10-12 09:35:00,63.58,63.63,63.37,63.45,180623.0,54.9398,54.983,54.7583,54.8274,180623.0
2020-10-12 09:40:00,63.45,63.62,63.4,63.55,143104.0,54.8274,54.9743,54.7842,54.9139,143104.0
2020-10-12 09:45:00,63.56,63.6,63.43,63.6,137779.0,54.9225,54.9571,54.8102,54.9571,137779.0
2020-10-12 09:50:00,63.61,63.69,63.58,63.58,86129.0,54.9657,55.0348,54.9398,54.9398,86129.0
2020-10-12 09:55:00,63.59,63.61,63.54,63.59,110718.0,54.9484,54.9657,54.9052,54.9484,110718.0
2020-10-12 10:00:00,63.6,63.69,63.6,63.68,77687.0,54.9571,55.0348,54.9571,55.0262,77687.0
2020-10-12 10:05:00,63.68,63.68,63.54,63.55,88445.0,55.0262,55.0262,54.9052,54.9139,88445.0
2020-10-12 10:10:00,63.54,63.64,63.52,63.61,168326.0,54.9052,54.9916,54.8879,54.9657,168326.0
2020-10-12 10:15:00,63.61,63.64,63.51,63.59,64309.0,54.9657,54.9916,54.8793,54.9484,64309.0
2020-10-12 10:20:00,63.59,63.69,63.56,63.67,89569.0,54.9484,55.0348,54.9225,55.0175,89569.0
2020-10-12 10:25:00,63.67,63.75,63.66,63.67,82294.0,55.0175,55.0867,55.0089,55.0175,82294.0
2020-10-12 10:30:00,63.67,63.75,63.65,63.73,71371.0,55.0175,55.0867,55.0003,55.0694,71371.0
2020-10-12 10:35:00,63.72,63.81,63.71,63.78,77797.0,55.0608,55.1385,55.0521,55.1126,77797.0
2020-10-12 10:40:00,63.79,63.82,63.77,63.79,37102.0,55.1212,55.1472,55.104,55.1212,37102.0
2020-10-12 10:45:00,63.79,63.85,63.76,63.84,58666.0,55.1212,55.1731,55.0953,55.1644,58666.0
2020-10-12 10:50:00,63.85,63.87,63.79,63.81,53931.0,55.1731,55.1904,55.1212,55.1385,53931.0
2020-10-12 10:55:00,63.81,63.82,63.73,63.74,59126.0,55.1385,55.1472,55.0694,55.078,59126.0
2020-10-12 11:00:00,63.74,63.83,63.74,63.82,102625.0,55.078,55.1558,55.078,55.1472,102625.0
2020-10-12 11:05:00,63.83,63.9,63.82,63.88,70536.0,55.1558,55.2163,55.1472,55.199,70536.0
2020-10-12 11:10:00,63.88,63.9,63.84,63.87,79470.0,55.199,55.2163,55.1644,55.1904,79470.0
2020-10-12 11:15:00,63.87,63.96,63.85,63.94,82510.0,55.1904,55.2681,55.1731,55.2509,82510.0
2020-10-12 11:20:00,63.94,64.0,63.93,63.97,62489.0,55.2509,55.3027,55.2422,55.2768,62489.0
2020-10-12 11:25:00,63.97,64.0,63.92,63.99,67695.0,55.2768,55.3027,55.2336,55.2941,67695.0
2020-10-12 11:30:00,63.99,64.0,63.91,63.91,116901.0,55.2941,55.3027,55.2249,55.2249,116901.0
2020-10-12 11:35:00,63.92,64.02,63.91,63.98,74104.0,55.2336,55.32,55.2249,55.2854,74104.0
2020-10-12 11:40:00,63.98,64.03,63.98,64.02,59365.0,55.2854,55.3286,55.2854,55.32,59365.0
2020-10-12 11:45:00,64.02,64.09,64.01,64.07,40036.0,55.32,55.3805,55.3113,55.3632,40036.0
2020-10-12 11:50:00,64.08,64.1,64.03,64.03,39737.0,55.3718,55.3891,55.3286,55.3286,39737.0
2020-10-12 11:55:00,64.04,64.09,64.04,64.08,103715.0,55.3373,55.3805,55.3373,55.3718,103715.0
2020-10-12 12:00:00,64.08,64.12,63.99,64.03,42986.0,55.3718,55.4064,55.2941,55.3286,42986.0
2020-10-12 12:05:00,64.03,64.03,63.97,64.02,28599.0,55.3286,55.3286,55.2768,55.32,28599.0
2020-10-12 12:10:00,64.01,64.07,64.01,64.03,41900.0,55.3113,55.3632,55.3113,55.3286,41900.0
2020-10-12 12:15:00,64.04,64.08,64.01,64.02,112334.0,55.3373,55.3718,55.3113,55.32,112334.0
2020-10-12 12:20:00,64.02,64.07,64.01,64.05,25664.0,55.32,55.3632,55.3113,55.3459,25664.0
2020-10-12 12:25:00,64.05,64.07,64.01,64.05,57396.0,55.3459,55.3632,55.3113,55.3459,57396.0
2020-10-12 12:30:00,64.06,64.09,64.02,64.08,44198.0,55.3546,55.3805,55.32,55.3718,44198.0
2020-10-12 12:35:00,64.08,64.09,64.04,64.05,36636.0,55.3718,55.3805,55.3373,55.3459,36636.0
2020-10-12 12:40:00,64.05,64.09,63.99,64.05,61873.0,55.3459,55.3805,55.2941,55.3459,61873.0
2020-10-12 12:45:00,64.05,64.05,64.01,64.04,74053.0,55.3459,55.3459,55.3113,55.3373,74053.0
2020-10-12 12:50:00,64.04,64.07,63.99,64.06,98031.0,55.3373,55.3632,55.2941,55.3546,98031.0
2020-10-12 12:55:00,64.06,64.06,64.0,64.02,38924.0,55.3546,55.3546,55.3027,55.32,38924.0
2020-10-12 13:00:00,64.01,64.03,63.99,64.02,35667.0,55.3113,55.3286,55.2941,55.32,35667.0
2020-10-12 13:05:00,64.02,64.11,64.01,64.09,46262.0,55.32,55.3978,55.3113,55.3805,46262.0
2020-10-12 13:10:00,64.09,64.12,64.06,64.11,63967.0,55.3805,55.4064,55.3546,55.3978,63967.0
2020-10-12 13:15:00,64.11,64.2,64.11,64.17,55514.0,55.3978,55.4755,55.3978,55.4496,55514.0
2020-10-12 13:20:00,64.18,64.27,64.16,64.27,76233.0,55.4582,55.536,55.441,55.536,76233.0
2020-10-12 13:25:00,64.26,64.28,64.24,64.26,44542.0,55.5274,55.5447,55.5101,55.5274,44542.0
2020-10-12 13:30:00,64.27,64.31,64.24,64.25,66764.0,55.536,55.5706,55.5101,55.5187,66764.0
2020-10-12 13:35:00,64.25,64.26,64.12,64.13,51182.0,55.5187,55.5274,55.4064,55.415,51182.0
2020-10-12 13:40:00,64.13,64.15,64.09,64.15,126345.0,55.415,55.4323,55.3805,55.4323,126345.0
2020-10-12 13:45:00,64.15,64.16,64.11,64.14,53170.0,55.4323,55.441,55.3978,55.4237,53170.0
2020-10-12 13:50:00,64.15,64.17,64.12,64.16,32455.0,55.4323,55.4496,55.4064,55.441,32455.0
2020-10-12 13:55:00,64.17,64.17,64.12,64.15,27819.0,55.4496,55.4496,55.4064,55.4323,27819.0
2020-10-12 14:00:00,64.15,64.18,64.1,64.12,76688.0,55.4323,55.4582,55.3891,55.4064,76688.0
2020-10-12 14:05:00,64.12,64.14,64.07,64.09,49452.0,55.4064,55.4237,55.3632,55.3805,49452.0
2020-10-12 14:10:00,64.09,64.1,64.02,64.06,54666.0,55.3805,55.3891,55.32,55.3546,54666.0
2020-10-12 14:15:00,64.05,64.1,64.0,64.09,48488.0,55.3459,55.3891,55.3027,55.3805,48488.0
2020-10-12 14:20:00,64.08,64.09,63.99,64.03,45471.0,55.3718,55.3805,55.2941,55.3286,45471.0
2020-10-12 14:25:00,64.03,64.06,64.02,64.06,35972.0,55.3286,55.3546,55.32,55.3546,35972.0
2020-10-12 14:30:00,64.06,64.08,63.97,63.97,55822.0,55.3546,55.3718,55.2768,55.2768,55822.0
2020-10-12 14:35:00,63.97,64.01,63.95,64.01,50713.0,55.2768,55.3113,55.2595,55.3113,50713.0
2020-10-12 14:40:00,64.01,64.04,63.98,64.02,75940.0,55.3113,55.3373,55.2854,55.32,75940.0
2020-10-12 14:45:00,64.03,64.04,63.95,64.0,37657.0,55.3286,55.3373,55.2595,55.3027,37657.0
2020-10-12 14:50:00,64.0,64.02,63.94,64.01,37352.0,55.3027,55.32,55.2509,55.3113,37352.0
2020-10-12 14:55:00,64.01,64.1,64.0,64.09,93644.0,55.3113,55.3891,55.3027,55.3805,93644.0
2020-10-12 15:00:00,64.08,64.09,64.05,64.07,46675.0,55.3718,55.3805,55.3459,55.3632,46675.0
2020-10-12 15:05:00,64.06,64.08,64.02,64.06,60225.0,55.3546,55.3718,55.32,55.3546,60225.0
2020-10-12 15:10:00,64.06,64.09,64.01,64.05,59525.0,55.3546,55.3805,55.3113,55.3459,59525.0
2020-10-12 15:15:00,64.05,64.12,64.04,64.08,79402.0,55.3459,55.4064,55.3373,55.3718,79402.0
2020-10-12 15:20:00,64.08,64.14,64.07,64.13,61269.0,55.3718,55.4237,55.3632,55.415,61269.0
2020-10-12 15:25:00,64.13,64.15,64.09,64.13,51532.0,55.415,55.4323,55.3805,55.415,51532.0
2020-10-12 15:30:00,64.14,64.15,64.03,64.04,87650.0,55.4237,55.4323,55.3286,55.3373,87650.0
2020-10-12 15:35:00,64.05,64.06,64.0,64.0,93235.0,55.3459,55.3546,55.3027,55.3027,93235.0
2020-10-12 15:40:00,64.0,64.02,63.95,63.96,147770.0,55.3027,55.32,55.2595,55.2681,147770.0
2020-10-12 15:45:00,63.95,63.99,63.82,63.83,129468.0,55.2595,55.2941,55.1472,55.1558,129468.0
2020-10-12 15:50:00,63.83,63.95,63.81,63.84,485594.0,55.1558,55.2595,55.1385,55.1644,485594.0
2020-10-12 15:55:00,63.84,63.93,63.84,63.87,526130.0,55.1644,55.2422,55.1644,55.1904,526130.0
2020-10-13 09:30:00,63.44,63.54,63.34,63.54,209011.0,54.8188,54.9052,54.7324,54.9052,209011.0
2020-10-13 09:35:00,63.55,63.55,63.29,63.38,472296.0,54.9139,54.9139,54.6892,54.767,472296.0
2020-10-13 09:40:00,63.38,63.49,63.33,63.46,146095.0,54.767,54.862,54.7238,54.8361,146095.0
2020-10-13 09:45:00,63.46,63.5,63.33,63.39,143011.0,54.8361,54.8707,54.7238,54.7756,143011.0
2020-10-13 09:50:00,63.38,63.51,63.36,63.48,102065.0,54.767,54.8793,54.7497,54.8534,102065.0
2020-10-13 09:55:00,63.47,63.52,63.39,63.39,106907.0,54.8447,54.8879,54.7756,54.7756,106907.0
2020-10-13 10:00:00,63.39,63.55,63.38,63.55,113105.0,54.7756,54.9139,54.767,54.9139,113105.0
2020-10-13 10:05:00,63.55,63.55,63.37,63.38,90389.0,54.9139,54.9139,54.7583,54.767,90389.0
2020-10-13 10:10:00,63.38,63.38,63.29,63.3,149121.0,54.767,54.767,54.6892,54.6978,149121.0
2020-10-13 10:15:00,63.3,63.4,63.23,63.27,252407.0,54.6978,54.7842,54.6373,54.6719,252407.0
2020-10-13 10:20:00,63.27,63.27,63.05,63.11,150836.0,54.6719,54.6719,54.4818,54.5337,150836.0
2020-10-13 10:25:00,63.11,63.28,63.09,63.26,257150.0,54.5337,54.6805,54.5164,54.6633,257150.0
2020-10-13 10:30:00,63.25,63.26,63.04,63.06,255601.0,54.6546,54.6633,54.4732,54.4904,255601.0
2020-10-13 10:35:00,63.06,63.16,63.05,63.12,217047.0,54.4904,54.5769,54.4818,54.5423,217047.0
2020-10-13 10:40:00,63.11,63.12,62.98,63.03,203764.0,54.5337,54.5423,54.4213,54.4645,203764.0
2020-10-13 10:45:00,63.04,63.04,62.88,62.89,122431.0,54.4732,54.4732,54.3349,54.3435,122431.0
2020-10-13 10:50:00,62.89,62.96,62.87,62.95,221072.0,54.3435,54.404,54.3263,54.3954,221072.0
2020-10-13 10:55:00,62.95,63.08,62.94,63.01,200269.0,54.3954,54.5077,54.3868,54.4472,200269.0
2020-10-13 11:00:00,63.02,63.09,63.0,63.04,104261.0,54.4559,54.5164,54.4386,54.4732,104261.0
2020-10-13 11:05:00,63.04,63.06,62.96,63.0,213723.0,54.4732,54.4904,54.404,54.4386,213723.0
2020-10-13 11:10:00,63.0,63.03,62.96,63.0,108761.0,54.4386,54.4645,54.404,54.4386,108761.0
2020-10-13 11:15:00,63.01,63.01,62.94,62.98,94494.0,54.4472,54.4472,54.3868,54.4213,94494.0
2020-10-13 11:20:00,62.99,63.02,62.91,62.93,94177.0,54.43,54.4559,54.3608,54.3781,94177.0
2020-10-13 11:25:00,62.94,62.99,62.92,62.95,103618.0,54.3868,54.43,54.3695,54.3954,103618.0
2020-10-13 11:30:00,62.96,62.97,62.79,62.79,136075.0,54.404,54.4127,54.2571,54.2571,136075.0
2020-10-13 11:35:00,62.79,62.85,62.76,62.78,156495.0,54.2571,54.309,54.2312,54.2485,156495.0
2020-10-13 11:40:00,62.78,62.81,62.73,62.79,146934.0,54.2485,54.2744,54.2053,54.2571,146934.0
2020-10-13 11:45:00,62.79,62.96,62.79,62.96,113227.0,54.2571,54.404,54.2571,54.404,113227.0
2020-10-13 11:50:00,62.96,63.06,62.95,63.02,178783.0,54.404,54.4904,54.3954,54.4559,178783.0
2020-10-13 11:55:00,63.02,63.04,62.99,63.0,73310.0,54.4559,54.4732,54.43,54.4386,73310.0
2020-10-13 12:00:00,63.01,63.04,62.99,63.01,86634.0,54.4472,54.4732,54.43,54.4472,86634.0
2020-10-13 12:05:00,63.01,63.12,63.0,63.1,90289.0,54.4472,54.5423,54.4386,54.525,90289.0
2020-10-13 12:10:00,63.11,63.21,63.08,63.2,123122.0,54.5337,54.6201,54.5077,54.6114,123122.0
2020-10-13 12:15:00,63.21,63.26,63.19,63.22,50335.0,54.6201,54.6633,54.6028,54.6287,50335.0
2020-10-13 12:20:00,63.21,63.27,63.19,63.27,62855.0,54.6201,54.6719,54.6028,54.6719,62855.0
2020-10-13 12:25:00,63.26,63.27,63.2,63.21,51151.0,54.6633,54.6719,54.6114,54.6201,51151.0
2020-10-13 12:30:00,63.21,63.25,63.17,63.17,59364.0,54.6201,54.6546,54.5855,54.5855,59364.0
2020-10-13 12:35:00,63.17,63.18,63.11,63.13,50981.0,54.5855,54.5941,54.5337,54.5509,50981.0
2020-10-13 12:40:00,63.12,63.18,63.11,63.17,63626.0,54.5423,54.5941,54.5337,54.5855,63626.0
2020-10-13 12:45:00,63.17,63.23,63.16,63.21,73017.0,54.5855,54.6373,54.5769,54.6201,73017.0
2020-10-13 12:50:00,63.22,63.22,63.12,63.16,51750.0,54.6287,54.6287,54.5423,54.5769,51750.0
2020-10-13 12:55:00,63.14,63.19,63.1,63.17,45398.0,54.5596,54.6028,54.525,54.5855,45398.0
2020-10-13 13:00:00,63.17,63.2,63.14,63.16,73274.0,54.5855,54.6114,54.5596,54.5769,73274.0
2020-10-13 13:05:00,63.17,63.18,63.09,63.11,53225.0,54.5855,54.5941,54.5164,54.5337,53225.0
2020-10-13 13:10:00,63.12,63.18,63.12,63.13,28422.0,54.5423,54.5941,54.5423,54.5509,28422.0
2020-10-13 13:15:00,63.13,63.17,63.11,63.13,62760.0,54.5509,54.5855,54.5337,54.5509,62760.0
2020-10-13 13:20:00,63.13,63.19,63.12,63.16,66639.0,54.5509,54.6028,54.5423,54.5769,66639.0
2020-10-13 13:25:00,63.16,63.17,63.1,63.11,143466.0,54.5769,54.5855,54.525,54.5337,143466.0
2020-10-13 13:30:00,63.11,63.14,63.09,63.1,31215.0,54.5337,54.5596,54.5164,54.525,31215.0
2020-10-13 13:35:00,63.1,63.15,63.09,63.14,26345.0,54.525,54.5682,54.5164,54.5596,26345.0
2020-10-13 13:40:00,63.14,63.23,63.13,63.22,37174.0,54.5596,54.6373,54.5509,54.6287,37174.0
2020-10-13 13:45:00,63.22,63.26,63.2,63.26,62637.0,54.6287,54.6633,54.6114,54.6633,62637.0
2020-10-13 13:50:00,63.25,63.29,63.22,63.25,52202.0,54.6546,54.6892,54.6287,54.6546,52202.0
2020-10-13 13:55:00,63.25,63.26,63.19,63.21,126983.0,54.6546,54.6633,54.6028,54.6201,126983.0
2020-10-13 14:00:00,63.2,63.2,63.15,63.2,37623.0,54.6114,54.6114,54.5682,54.6114,37623.0
2020-10-13 14:05:00,63.19,63.2,63.17,63.19,38149.0,54.6028,54.6114,54.5855,54.6028,38149.0
2020-10-13 14:10:00,63.18,63.22,63.17,63.18,45622.0,54.5941,54.6287,54.5855,54.5941,45622.0
2020-10-13 14:15:00,63.18,63.3,63.18,63.27,172935.0,54.5941,54.6978,54.5941,54.6719,172935.0
2020-10-13 14:20:00,63.28,63.28,63.2,63.24,46231.0,54.6805,54.6805,54.6114,54.646,46231.0
2020-10-13 14:25:00,63.24,63.24,63.14,63.15,54238.0,54.646,54.646,54.5596,54.5682,54238.0
2020-10-13 14:30:00,63.16,63.18,63.07,63.13,158838.0,54.5769,54.5941,54.4991,54.5509,158838.0
2020-10-13 14:35:00,63.13,63.14,63.09,63.13,42313.0,54.5509,54.5596,54.5164,54.5509,42313.0
2020-10-13 14:40:00,63.13,63.15,63.08,63.15,47108.0,54.5509,54.5682,54.5077,54.5682,47108.0
2020-10-13 14:45:00,63.16,63.2,63.1,63.14,86110.0,54.5769,54.6114,54.525,54.5596,86110.0
2020-10-13 14:50:00,63.15,63.2,63.14,63.17,31268.0,54.5682,54.6114,54.5596,54.5855,31268.0
2020-10-13 14:55:00,63.18,63.3,63.18,63.28,61346.0,54.5941,54.6978,54.5941,54.6805,61346.0
2020-10-13 15:00:00,63.27,63.33,63.27,63.29,61881.0,54.6719,54.7238,54.6719,54.6892,61881.0
2020-10-13 15:05:00,63.28,63.36,63.28,63.32,48530.0,54.6805,54.7497,54.6805,54.7151,48530.0
2020-10-13 15:10:00,63.32,63.38,63.31,63.32,33032.0,54.7151,54.767,54.7065,54.7151,33032.0
2020-10-13 15:15:00,63.31,63.41,63.28,63.39,33885.0,54.7065,54.7929,54.6805,54.7756,33885.0
2020-10-13 15:20:00,63.39,63.46,63.38,63.43,42835.0,54.7756,54.8361,54.767,54.8102,42835.0
2020-10-13 15:25:00,63.42,63.49,63.41,63.44,64713.0,54.8015,54.862,54.7929,54.8188,64713.0
2020-10-13 15:30:00,63.44,63.48,63.43,63.45,88872.0,54.8188,54.8534,54.8102,54.8274,88872.0
2020-10-13 15:35:00,63.46,63.51,63.44,63.49,128387.0,54.8361,54.8793,54.8188,54.862,128387.0
2020-10-13 15:40:00,63.5,63.51,63.44,63.46,290817.0,54.8707,54.8793,54.8188,54.8361,290817.0
2020-10-13 15:45:00,63.45,63.48,63.44,63.47,175009.0,54.8274,54.8534,54.8188,54.8447,175009.0
2020-10-13 15:50:00,63.47,63.57,63.47,63.55,375091.0,54.8447,54.9311,54.8447,54.9139,375091.0
2020-10-13 15:55:00,63.55,63.61,63.42,63.43,549335.0,54.9139,54.9657,54.8015,54.8102,549335.0
2020-10-14 09:30:00,63.52,63.59,63.3,63.31,302495.0,54.8879,54.9484,54.6978,54.7065,302495.0
2020-10-14 09:35:00,63.31,63.34,63.19,63.31,197036.0,54.7065,54.7324,54.6028,54.7065,197036.0
2020-10-14 09:40:00,63.32,63.55,63.31,63.5,154975.0,54.7151,54.9139,54.7065,54.8707,154975.0
2020-10-14 09:45:00,63.5,63.71,63.5,63.71,2652294.0,54.8707,55.0521,54.8707,55.0521,2652294.0
2020-10-14 09:50:00,63.71,63.79,63.69,63.69,115340.0,55.0521,55.1212,55.0348,55.0348,115340.0
2020-10-14 09:55:00,63.7,63.73,63.59,63.64,112022.0,55.0435,55.0694,54.9484,54.9916,112022.0
2020-10-14 10:00:00,63.65,63.71,63.62,63.67,89416.0,55.0003,55.0521,54.9743,55.0175,89416.0
2020-10-14 10:05:00,63.67,63.72,63.62,63.63,86386.0,55.0175,55.0608,54.9743,54.983,86386.0
2020-10-14 10:10:00,63.63,63.73,63.62,63.68,155330.0,54.983,55.0694,54.9743,55.0262,155330.0
2020-10-14 10:15:00,63.67,63.69,63.64,63.65,120459.0,55.0175,55.0348,54.9916,55.0003,120459.0
2020-10-14 10:20:00,63.66,63.77,63.65,63.67,224297.0,55.0089,55.104,55.0003,55.0175,224297.0
2020-10-14 10:25:00,63.67,63.67,63.53,63.56,203686.0,55.0175,55.0175,54.8966,54.9225,203686.0
2020-10-14 10:30:00,63.57,63.61,63.54,63.58,141008.0,54.9311,54.9657,54.9052,54.9398,141008.0
2020-10-14 10:35:00,63.57,63.62,63.57,63.59,113331.0,54.9311,54.9743,54.9311,54.9484,113331.0
2020-10-14 10:40:00,63.59,63.62,63.54,63.58,121286.0,54.9484,54.9743,54.9052,54.9398,121286.0
2020-10-14 10:45:00,63.58,63.71,63.58,63.66,124701.0,54.9398,55.0521,54.9398,55.0089,124701.0
2020-10-14 10:50:00,63.66,63.66,63.51,63.52,57868.0,55.0089,55.0089,54.8793,54.8879,57868.0
2020-10-14 10:55:00,63.52,63.53,63.42,63.43,107207.0,54.8879,54.8966,54.8015,54.8102,107207.0
2020-10-14 11:00:00,63.44,63.44,63.37,63.39,127035.0,54.8188,54.8188,54.7583,54.7756,127035.0
2020-10-14 11:05:00,63.4,63.44,63.38,63.39,112207.0,54.7842,54.8188,54.767,54.7756,112207.0
2020-10-14 11:10:00,63.4,63.42,63.39,63.39,39174.0,54.7842,54.8015,54.7756,54.7756,39174.0
2020-10-14 11:15:00,63.39,63.46,63.39,63.44,92875.0,54.7756,54.8361,54.7756,54.8188,92875.0
2020-10-14 11:20:00,63.45,63.47,63.31,63.44,176649.0,54.8274,54.8447,54.7065,54.8188,176649.0
2020-10-14 11:25:00,63.45,63.52,63.43,63.43,126888.0,54.8274,54.8879,54.8102,54.8102,126888.0
2020-10-14 11:30:00,63.44,63.48,63.4,63.41,55233.0,54.8188,54.8534,54.7842,54.7929,55233.0
2020-10-14 11:35:00,63.4,63.44,63.39,63.43,84629.0,54.7842,54.8188,54.7756,54.8102,84629.0
2020-10-14 11:40:00,63.43,63.45,63.41,63.42,53047.0,54.8102,54.8274,54.7929,54.8015,53047.0
2020-10-14 11:45:00,63.42,63.42,63.29,63.37,74075.0,54.8015,54.8015,54.6892,54.7583,74075.0
2020-10-14 11:50:00,63.37,63.38,63.23,63.25,67597.0,54.7583,54.767,54.6373,54.6546,67597.0
2020-10-14 11:55:00,63.25,63.29,63.22,63.29,39889.0,54.6546,54.6892,54.6287,54.6892,39889.0
2020-10-14 12:00:00,63.29,63.34,63.29,63.32,123171.0,54.6892,54.7324,54.6892,54.7151,123171.0
2020-10-14 12:05:00,63.32,63.47,63.32,63.43,132306.0,54.7151,54.8447,54.7151,54.8102,132306.0
2020-10-14 12:10:00,63.43,63.43,63.36,63.42,73520.0,54.8102,54.8102,54.7497,54.8015,73520.0
2020-10-14 12:15:00,63.42,63.43,63.28,63.31,49783.0,54.8015,54.8102,54.6805,54.7065,49783.0
2020-10-14 12:20:00,63.31,63.38,63.3,63.3,62807.0,54.7065,54.767,54.6978,54.6978,62807.0
2020-10-14 12:25:00,63.3,63.41,63.3,63.38,53550.0,54.6978,54.7929,54.6978,54.767,53550.0
2020-10-14 12:30:00,63.38,63.45,63.36,63.43,29166.0,54.767,54.8274,54.7497,54.8102,29166.0
2020-10-14 12:35:00,63.42,63.43,63.27,63.31,182875.0,54.8015,54.8102,54.6719,54.7065,182875.0
2020-10-14 12:40:00,63.31,63.32,63.22,63.26,231365.0,54.7065,54.7151,54.6287,54.6633,231365.0
2020-10-14 12:45:00,63.26,63.26,63.15,63.15,143995.0,54.6633,54.6633,54.5682,54.5682,143995.0
2020-10-14 12:50:00,63.16,63.25,63.15,63.2,70183.0,54.5769,54.6546,54.5682,54.6114,70183.0
2020-10-14 12:55:00,63.19,63.26,63.18,63.21,69422.0,54.6028,54.6633,54.5941,54.6201,69422.0
2020-10-14 13:00:00,63.2,63.29,63.19,63.28,62993.0,54.6114,54.6892,54.6028,54.6805,62993.0
2020-10-14 13:05:00,63.28,63.3,63.25,63.29,59598.0,54.6805,54.6978,54.6546,54.6892,59598.0
2020-10-14 13:10:00,63.29,63.33,63.28,63.31,44505.0,54.6892,54.7238,54.6805,54.7065,44505.0
2020-10-14 13:15:00,63.3,63.32,63.25,63.28,46641.0,54.6978,54.7151,54.6546,54.6805,46641.0
2020-10-14 13:20:00,63.29,63.29,63.23,63.24,43859.0,54.6892,54.6892,54.6373,54.646,43859.0
2020-10-14 13:25:00,63.25,63.25,63.19,63.22,50454.0,54.6546,54.6546,54.6028,54.6287,50454.0
2020-10-14 13:30:00,63.22,63.24,63.17,63.2,98404.0,54.6287,54.646,54.5855,54.6114,98404.0
2020-10-14 13:35:00,63.2,63.24,63.1,63.1,79749.0,54.6114,54.646,54.525,54.525,79749.0
2020-10-14 13:40:00,63.1,63.11,63.04,63.09,78958.0,54.525,54.5337,54.4732,54.5164,78958.0
2020-10-14 13:45:00,63.1,63.14,63.07,63.12,42192.0,54.525,54.5596,54.4991,54.5423,42192.0
2020-10-14 13:50:00,63.12,63.17,63.11,63.17,31255.0,54.5423,54.5855,54.5337,54.5855,31255.0
2020-10-14 13:55:00,63.16,63.17,63.13,63.14,36924.0,54.5769,54.5855,54.5509,54.5596,36924.0
2020-10-14 14:00:00,63.15,63.16,63.11,63.16,43457.0,54.5682,54.5769,54.5337,54.5769,43457.0
2020-10-14 14:05:00,63.16,63.2,63.14,63.19,83117.0,54.5769,54.6114,54.5596,54.6028,83117.0
2020-10-14 14:10:00,63.18,63.26,63.17,63.25,45884.0,54.5941,54.6633,54.5855,54.6546,45884.0
2020-10-14 14:15:00,63.25,63.27,63.2,63.23,55085.0,54.6546,54.6719,54.6114,54.6373,55085.0
2020-10-14 14:20:00,63.23,63.26,63.22,63.25,32689.0,54.6373,54.6633,54.6287,54.6546,32689.0
2020-10-14 14:25:00,63.25,63.25,63.14,63.16,115523.0,54.6546,54.6546,54.5596,54.5769,115523.0
2020-10-14 14:30:00,63.16,63.19,63.1,63.1,53655.0,54.5769,54.6028,54.525,54.525,53655.0
2020-10-14 14:35:00,63.1,63.13,63.03,63.05,59310.0,54.525,54.5509,54.4645,54.4818,59310.0
2020-10-14 14:40:00,63.05,63.14,63.03,63.09,139093.0,54.4818,54.5596,54.4645,54.5164,139093.0
2020-10-14 14:45:00,63.1,63.16,63.09,63.15,55261.0,54.525,54.5769,54.5164,54.5682,55261.0
2020-10-14 14:50:00,63.15,63.21,63.14,63.2,82050.0,54.5682,54.6201,54.5596,54.6114,82050.0
2020-10-14 14:55:00,63.2,63.24,63.2,63.21,38814.0,54.6114,54.646,54.6114,54.6201,38814.0
2020-10-14 15:00:00,63.2,63.32,63.2,63.32,67654.0,54.6114,54.7151,54.6114,54.7151,67654.0
2020-10-14 15:05:00,63.33,63.43,63.32,63.36,105788.0,54.7238,54.8102,54.7151,54.7497,105788.0
2020-10-14 15:10:00,63.36,63.42,63.36,63.4,100967.0,54.7497,54.8015,54.7497,54.7842,100967.0
2020-10-14 15:15:00,63.4,63.42,63.36,63.36,87429.0,54.7842,54.8015,54.7497,54.7497,87429.0
2020-10-14 15:20:00,63.36,63.39,63.29,63.29,57392.0,54.7497,54.7756,54.6892,54.6892,57392.0
2020-10-14 15:25:00,63.29,63.37,63.26,63.32,43887.0,54.6892,54.7583,54.6633,54.7151,43887.0
2020-10-14 15:30:00,63.32,63.41,63.31,63.37,83063.0,54.7151,54.7929,54.7065,54.7583,83063.0
2020-10-14 15:35:00,63.37,63.38,63.29,63.3,88127.0,54.7583,54.767,54.6892,54.6978,88127.0
2020-10-14 15:40:00,63.31,63.37,63.31,63.36,111086.0,54.7065,54.7583,54.7065,54.7497,111086.0
2020-10-14 15:45:00,63.36,63.4,63.31,63.32,156049.0,54.7497,54.7842,54.7065,54.7151,156049.0
2020-10-14 15:50:00,63.32,63.4,63.31,63.39,252779.0,54.7151,54.7842,54.7065,54.7756,252779.0
2020-10-14 15:55:00,63.39,63.41,63.32,63.35,389308.0,54.7756,54.7929,54.7151,54.741,389308.0
2020-10-15 09:30:00,62.74,62.87,62.65,62.7,383977.0,54.2139,54.3263,54.1362,54.1794,383977.0
2020-10-15 09:35:00,62.7,62.77,62.64,62.69,176780.0,54.1794,54.2399,54.1275,54.1707,176780.0
2020-10-15 09:40:00,62.67,62.78,62.6,62.76,329203.0,54.1534,54.2485,54.093,54.2312,329203.0
2020-10-15 09:45:00,62.75,62.96,62.75,62.95,316930.0,54.2226,54.404,54.2226,54.3954,316930.0
2020-10-15 09:50:00,62.95,62.98,62.84,62.85,140246.0,54.3954,54.4213,54.3003,54.309,140246.0
2020-10-15 09:55:00,62.85,62.91,62.82,62.88,137100.0,54.309,54.3608,54.2831,54.3349,137100.0
2020-10-15 10:00:00,62.89,62.98,62.87,62.93,122581.0,54.3435,54.4213,54.3263,54.3781,122581.0
2020-10-15 10:05:00,62.94,63.04,62.9,63.02,276678.0,54.3868,54.4732,54.3522,54.4559,276678.0
2020-10-15 10:10:00,63.01,63.07,62.92,63.01,186464.0,54.4472,54.4991,54.3695,54.4472,186464.0
2020-10-15 10:15:00,63.01,63.12,62.99,63.02,80249.0,54.4472,54.5423,54.43,54.4559,80249.0
2020-10-15 10:20:00,63.02,63.11,62.99,63.1,93847.0,54.4559,54.5337,54.43,54.525,93847.0
2020-10-15 10:25:00,63.1,63.11,63.0,63.05,77100.0,54.525,54.5337,54.4386,54.4818,77100.0
2020-10-15 10:30:00,63.05,63.08,62.89,62.95,151737.0,54.4818,54.5077,54.3435,54.3954,151737.0
2020-10-15 10:35:00,62.95,63.02,62.92,63.01,160027.0,54.3954,54.4559,54.3695,54.4472,160027.0
2020-10-15 10:40:00,63.01,63.01,62.85,62.85,82273.0,54.4472,54.4472,54.309,54.309,82273.0
2020-10-15 10:45:00,62.85,62.89,62.77,62.77,108901.0,54.309,54.3435,54.2399,54.2399,108901.0
2020-10-15 10:50:00,62.78,62.85,62.75,62.78,109159.0,54.2485,54.309,54.2226,54.2485,109159.0
2020-10-15 10:55:00,62.78,62.83,62.74,62.8,272498.0,54.2485,54.2917,54.2139,54.2658,272498.0
2020-10-15 11:00:00,62.8,62.86,62.78,62.83,309021.0,54.2658,54.3176,54.2485,54.2917,309021.0
2020-10-15 11:05:00,62.84,63.06,62.83,63.04,90019.0,54.3003,54.4904,54.2917,54.4732,90019.0
2020-10-15 11:10:00,63.03,63.18,63.03,63.15,128541.0,54.4645,54.5941,54.4645,54.5682,128541.0
2020-10-15 11:15:00,63.16,63.17,63.02,63.07,76197.0,54.5769,54.5855,54.4559,54.4991,76197.0
2020-10-15 11:20:00,63.06,63.07,63.01,63.05,51947.0,54.4904,54.4991,54.4472,54.4818,51947.0
2020-10-15 11:25:00,63.06,63.11,63.01,63.04,81049.0,54.4904,54.5337,54.4472,54.4732,81049.0
2020-10-15 11:30:00,63.05,63.05,63.0,63.01,43483.0,54.4818,54.4818,54.4386,54.4472,43483.0
2020-10-15 11:35:00,63.02,63.05,62.93,62.94,49797.0,54.4559,54.4818,54.3781,54.3868,49797.0
2020-10-15 11:40:00,62.94,63.0,62.91,62.97,63873.0,54.3868,54.4386,54.3608,54.4127,63873.0
2020-10-15 11:45:00,62.97,63.07,62.96,63.06,58600.0,54.4127,54.4991,54.404,54.4904,58600.0
2020-10-15 11:50:00,63.06,63.17,63.03,63.17,102212.0,54.4904,54.5855,54.4645,54.5855,102212.0
2020-10-15 11:55:00,63.17,63.2,63.11,63.11,52969.0,54.5855,54.6114,54.5337,54.5337,52969.0
2020-10-15 12:00:00,63.11,63.19,63.1,63.17,92207.0,54.5337,54.6028,54.525,54.5855,92207.0
2020-10-15 12:05:00,63.18,63.24,63.17,63.24,51405.0,54.5941,54.646,54.5855,54.646,51405.0
2020-10-15 12:10:00,63.24,63.28,63.19,63.27,63458.0,54.646,54.6805,54.6028,54.6719,63458.0
2020-10-15 12:15:00,63.28,63.28,63.19,63.21,27929.0,54.6805,54.6805,54.6028,54.6201,27929.0
2020-10-15 12:20:00,63.21,63.3,63.19,63.27,39543.0,54.6201,54.6978,54.6028,54.6719,39543.0
2020-10-15 12:25:00,63.27,63.34,63.27,63.31,48383.0,54.6719,54.7324,54.6719,54.7065,48383.0
2020-10-15 12:30:00,63.31,63.33,63.27,63.28,42973.0,54.7065,54.7238,54.6719,54.6805,42973.0
2020-10-15 12:35:00,63.29,63.39,63.29,63.31,89964.0,54.6892,54.7756,54.6892,54.7065,89964.0
2020-10-15 12:40:00,63.32,63.34,63.29,63.33,31565.0,54.7151,54.7324,54.6892,54.7238,31565.0
2020-10-15 12:45:00,63.33,63.35,63.27,63.33,92353.0,54.7238,54.741,54.6719,54.7238,92353.0
2020-10-15 12:50:00,63.33,63.41,63.31,63.38,67133.0,54.7238,54.7929,54.7065,54.767,67133.0
2020-10-15 12:55:00,63.39,63.45,63.37,63.45,32510.0,54.7756,54.8274,54.7583,54.8274,32510.0
2020-10-15 13:00:00,63.45,63.46,63.41,63.44,32232.0,54.8274,54.8361,54.7929,54.8188,32232.0
2020-10-15 13:05:00,63.44,63.47,63.4,63.46,55890.0,54.8188,54.8447,54.7842,54.8361,55890.0
2020-10-15 13:10:00,63.47,63.54,63.47,63.54,43190.0,54.8447,54.9052,54.8447,54.9052,43190.0
2020-10-15 13:15:00,63.53,63.6,63.52,63.56,73833.0,54.8966,54.9571,54.8879,54.9225,73833.0
2020-10-15 13:20:00,63.57,63.64,63.56,63.57,42793.0,54.9311,54.9916,54.9225,54.9311,42793.0
2020-10-15 13:25:00,63.56,63.62,63.56,63.58,30709.0,54.9225,54.9743,54.9225,54.9398,30709.0
2020-10-15 13:30:00,63.58,63.63,63.58,63.62,34150.0,54.9398,54.983,54.9398,54.9743,34150.0
2020-10-15 13:35:00,63.63,63.65,63.55,63.56,27993.0,54.983,55.0003,54.9139,54.9225,27993.0
2020-10-15 13:40:00,63.55,63.61,63.5,63.6,73760.0,54.9139,54.9657,54.8707,54.9571,73760.0
2020-10-15 13:45:00,63.6,63.61,63.54,63.58,38328.0,54.9571,54.9657,54.9052,54.9398,38328.0
2020-10-15 13:50:00,63.57,63.57,63.51,63.53,37044.0,54.9311,54.9311,54.8793,54.8966,37044.0
2020-10-15 13:55:00,63.53,63.56,63.51,63.51,29165.0,54.8966,54.9225,54.8793,54.8793,29165.0
2020-10-15 14:00:00,63.51,63.62,63.51,63.59,47425.0,54.8793,54.9743,54.8793,54.9484,47425.0
2020-10-15 14:05:00,63.6,63.66,63.6,63.63,88175.0,54.9571,55.0089,54.9571,54.983,88175.0
2020-10-15 14:10:00,63.62,63.67,63.6,63.61,51057.0,54.9743,55.0175,54.9571,54.9657,51057.0
2020-10-15 14:15:00,63.6,63.65,63.6,63.61,62483.0,54.9571,55.0003,54.9571,54.9657,62483.0
2020-10-15 14:20:00,63.61,63.63,63.6,63.61,35845.0,54.9657,54.983,54.9571,54.9657,35845.0
2020-10-15 14:25:00,63.6,63.6,63.54,63.58,51871.0,54.9571,54.9571,54.9052,54.9398,51871.0
2020-10-15 14:30:00,63.57,63.6,63.55,63.57,44481.0,54.9311,54.9571,54.9139,54.9311,44481.0
2020-10-15 14:35:00,63.57,63.6,63.52,63.54,52376.0,54.9311,54.9571,54.8879,54.9052,52376.0
2020-10-15 14:40:00,63.54,63.54,63.5,63.5,80829.0,54.9052,54.9052,54.8707,54.8707,80829.0
2020-10-15 14:45:00,63.51,63.54,63.47,63.53,56833.0,54.8793,54.9052,54.8447,54.8966,56833.0
2020-10-15 14:50:00,63.53,63.6,63.53,63.58,68113.0,54.8966,54.9571,54.8966,54.9398,68113.0
2020-10-15 14:55:00,63.57,63.6,63.54,63.56,117068.0,54.9311,54.9571,54.9052,54.9225,117068.0
2020-10-15 15:00:00,63.56,63.6,63.54,63.55,48411.0,54.9225,54.9571,54.9052,54.9139,48411.0
2020-10-15 15:05:00,63.55,63.55,63.48,63.5,45160.0,54.9139,54.9139,54.8534,54.8707,45160.0
2020-10-15 15:10:00,63.5,63.5,63.38,63.38,74814.0,54.8707,54.8707,54.767,54.767,74814.0
2020-10-15 15:15:00,63.38,63.39,63.32,63.36,75685.0,54.767,54.7756,54.7151,54.7497,75685.0
2020-10-15 15:20:00,63.35,63.36,63.32,63.35,108930.0,54.741,54.7497,54.7151,54.741,108930.0
2020-10-15 15:25:00,63.35,63.4,63.34,63.38,44755.0,54.741,54.7842,54.7324,54.767,44755.0
2020-10-15 15:30:00,63.37,63.42,63.35,63.37,71393.0,54.7583,54.8015,54.741,54.7583,71393.0
2020-10-15 15:35:00,63.37,63.4,63.32,63.39,115843.0,54.7583,54.7842,54.7151,54.7756,115843.0
2020-10-15 15:40:00,63.39,63.45,63.38,63.39,140064.0,54.7756,54.8274,54.767,54.7756,140064.0
2020-10-15 15:45:00,63.39,63.39,63.28,63.3,167937.0,54.7756,54.7756,54.6805,54.6978,167937.0
2020-10-15 15:50:00,63.3,63.32,63.22,63.22,396888.0,54.6978,54.7151,54.6287,54.6287,396888.0
2020-10-15 15:55:00,63.23,63.36,63.22,63.32,802610.0,54.6373,54.7497,54.6287,54.7151,802610.0
2020-10-16 09:30:00,63.4,63.49,63.33,63.42,271122.0,54.7842,54.862,54.7238,54.8015,271122.0
2020-10-16 09:35:00,63.41,63.46,63.33,63.39,173850.0,54.7929,54.8361,54.7238,54.7756,173850.0
2020-10-16 09:40:00,63.39,63.46,63.33,63.34,125142.0,54.7756,54.8361,54.7238,54.7324,125142.0
2020-10-16 09:45:00,63.34,63.43,63.34,63.38,134475.0,54.7324,54.8102,54.7324,54.767,134475.0
2020-10-16 09:50:00,63.39,63.43,63.34,63.4,50749.0,54.7756,54.8102,54.7324,54.7842,50749.0
2020-10-16 09:55:00,63.41,63.54,63.41,63.44,52174.0,54.7929,54.9052,54.7929,54.8188,52174.0
2020-10-16 10:00:00,63.44,63.6,63.42,63.57,105170.0,54.8188,54.9571,54.8015,54.9311,105170.0
2020-10-16 10:05:00,63.57,63.66,63.53,63.66,50186.0,54.9311,55.0089,54.8966,55.0089,50186.0
2020-10-16 10:10:00,63.65,63.65,63.48,63.51,61766.0,55.0003,55.0003,54.8534,54.8793,61766.0
2020-10-16 10:15:00,63.5,63.57,63.5,63.53,58812.0,54.8707,54.9311,54.8707,54.8966,58812.0
2020-10-16 10:20:00,63.53,63.54,63.43,63.44,46957.0,54.8966,54.9052,54.8102,54.8188,46957.0
2020-10-16 10:25:00,63.45,63.54,63.42,63.52,128256.0,54.8274,54.9052,54.8015,54.8879,128256.0
2020-10-16 10:30:00,63.53,63.54,63.43,63.44,76217.0,54.8966,54.9052,54.8102,54.8188,76217.0
2020-10-16 10:35:00,63.44,63.54,63.44,63.53,144531.0,54.8188,54.9052,54.8188,54.8966,144531.0
2020-10-16 10:40:00,63.54,63.63,63.53,63.63,119683.0,54.9052,54.983,54.8966,54.983,119683.0
2020-10-16 10:45:00,63.63,63.73,63.61,63.72,214566.0,54.983,55.0694,54.9657,55.0608,214566.0
2020-10-16 10:50:00,63.73,63.75,63.68,63.75,62495.0,55.0694,55.0867,55.0262,55.0867,62495.0
2020-10-16 10:55:00,63.76,63.86,63.76,63.83,47410.0,55.0953,55.1817,55.0953,55.1558,47410.0
2020-10-16 11:00:00,63.82,63.86,63.8,63.84,37285.0,55.1472,55.1817,55.1299,55.1644,37285.0
2020-10-16 11:05:00,63.83,63.96,63.83,63.95,83786.0,55.1558,55.2681,55.1558,55.2595,83786.0
2020-10-16 11:10:00,63.95,64.01,63.88,63.99,169288.0,55.2595,55.3113,55.199,55.2941,169288.0
2020-10-16 11:15:00,64.0,64.05,63.99,64.01,201506.0,55.3027,55.3459,55.2941,55.3113,201506.0
2020-10-16 11:20:00,64.01,64.08,64.0,64.0,108294.0,55.3113,55.3718,55.3027,55.3027,108294.0
2020-10-16 11:25:00,64.0,64.07,63.98,64.04,71516.0,55.3027,55.3632,55.2854,55.3373,71516.0
2020-10-16 11:30:00,64.04,64.07,64.01,64.06,74925.0,55.3373,55.3632,55.3113,55.3546,74925.0
2020-10-16 11:35:00,64.05,64.11,64.05,64.11,59059.0,55.3459,55.3978,55.3459,55.3978,59059.0
2020-10-16 11:40:00,64.1,64.12,64.06,64.09,96362.0,55.3891,55.4064,55.3546,55.3805,96362.0
2020-10-16 11:45:00,64.09,64.17,64.09,64.17,59126.0,55.3805,55.4496,55.3805,55.4496,59126.0
2020-10-16 11:50:00,64.16,64.17,64.1,64.14,67858.0,55.441,55.4496,55.3891,55.4237,67858.0
2020-10-16 11:55:00,64.13,64.14,64.04,64.04,38046.0,55.415,55.4237,55.3373,55.3373,38046.0
2020-10-16 12:00:00,64.03,64.03,63.95,63.97,66983.0,55.3286,55.3286,55.2595,55.2768,66983.0
2020-10-16 12:05:00,63.96,63.98,63.89,63.98,85266.0,55.2681,55.2854,55.2077,55.2854,85266.0
2020-10-16 12:10:00,63.98,63.98,63.9,63.93,33149.0,55.2854,55.2854,55.2163,55.2422,33149.0
2020-10-16 12:15:00,63.92,63.98,63.92,63.94,33332.0,55.2336,55.2854,55.2336,55.2509,33332.0
2020-10-16 12:20:00,63.94,63.94,63.87,63.93,97531.0,55.2509,55.2509,55.1904,55.2422,97531.0
2020-10-16 12:25:00,63.92,63.97,63.91,63.97,35139.0,55.2336,55.2768,55.2249,55.2768,35139.0
2020-10-16 12:30:00,63.96,64.04,63.96,64.04,64507.0,55.2681,55.3373,55.2681,55.3373,64507.0
2020-10-16 12:35:00,64.03,64.14,64.0,64.14,41043.0,55.3286,55.4237,55.3027,55.4237,41043.0
2020-10-16 12:40:00,64.14,64.18,64.12,64.12,44598.0,55.4237,55.4582,55.4064,55.4064,44598.0
2020-10-16 12:45:00,64.12,64.13,64.02,64.05,36365.0,55.4064,55.415,55.32,55.3459,36365.0
2020-10-16 12:50:00,64.05,64.12,64.03,64.12,50555.0,55.3459,55.4064,55.3286,55.4064,50555.0
2020-10-16 12:55:00,64.12,64.18,64.1,64.17,38580.0,55.4064,55.4582,55.3891,55.4496,38580.0
2020-10-16 13:00:00,64.17,64.18,64.11,64.16,23733.0,55.4496,55.4582,55.3978,55.441,23733.0
2020-10-16 13:05:00,64.17,64.19,64.15,64.17,19074.0,55.4496,55.4669,55.4323,55.4496,19074.0
2020-10-16 13:10:00,64.16,64.18,64.08,64.09,28392.0,55.441,55.4582,55.3718,55.3805,28392.0
2020-10-16 13:15:00,64.1,64.15,64.09,64.13,33020.0,55.3891,55.4323,55.3805,55.415,33020.0
2020-10-16 13:20:00,64.13,64.19,64.13,64.16,27894.0,55.415,55.4669,55.415,55.441,27894.0
2020-10-16 13:25:00,64.15,64.18,64.13,64.17,51659.0,55.4323,55.4582,55.415,55.4496,51659.0
2020-10-16 13:30:00,64.17,64.19,64.12,64.16,32401.0,55.4496,55.4669,55.4064,55.441,32401.0
2020-10-16 13:35:00,64.17,64.21,64.16,64.18,51264.0,55.4496,55.4842,55.441,55.4582,51264.0
2020-10-16 13:40:00,64.19,64.21,64.16,64.2,61977.0,55.4669,55.4842,55.441,55.4755,61977.0
2020-10-16 13:45:00,64.2,64.22,64.18,64.19,43404.0,55.4755,55.4928,55.4582,55.4669,43404.0
2020-10-16 13:50:00,64.19,64.23,64.19,64.21,41356.0,55.4669,55.5014,55.4669,55.4842,41356.0
2020-10-16 13:55:00,64.2,64.24,64.2,64.23,40810.0,55.4755,55.5101,55.4755,55.5014,40810.0
2020-10-16 14:00:00,64.23,64.24,64.14,64.16,90300.0,55.5014,55.5101,55.4237,55.441,90300.0
2020-10-16 14:05:00,64.15,64.17,64.12,64.14,82739.0,55.4323,55.4496,55.4064,55.4237,82739.0
2020-10-16 14:10:00,64.15,64.2,64.15,64.17,32853.0,55.4323,55.4755,55.4323,55.4496,32853.0
2020-10-16 14:15:00,64.17,64.18,64.14,64.16,37322.0,55.4496,55.4582,55.4237,55.441,37322.0
2020-10-16 14:20:00,64.15,64.16,64.12,64.16,53133.0,55.4323,55.441,55.4064,55.441,53133.0
2020-10-16 14:25:00,64.14,64.17,64.12,64.14,35598.0,55.4237,55.4496,55.4064,55.4237,35598.0
2020-10-16 14:30:00,64.15,64.16,64.09,64.12,60036.0,55.4323,55.441,55.3805,55.4064,60036.0
2020-10-16 14:35:00,64.12,64.15,64.11,64.12,54383.0,55.4064,55.4323,55.3978,55.4064,54383.0
2020-10-16 14:40:00,64.12,64.14,64.08,64.12,73927.0,55.4064,55.4237,55.3718,55.4064,73927.0
2020-10-16 14:45:00,64.13,64.13,64.08,64.11,39679.0,55.415,55.415,55.3718,55.3978,39679.0
2020-10-16 14:50:00,64.1,64.18,64.09,64.16,75703.0,55.3891,55.4582,55.3805,55.441,75703.0
2020-10-16 14:55:00,64.16,64.19,64.13,64.19,59224.0,55.441,55.4669,55.415,55.4669,59224.0
2020-10-16 15:00:00,64.18,64.19,64.12,64.13,62152.0,55.4582,55.4669,55.4064,55.415,62152.0
2020-10-16 15:05:00,64.13,64.14,64.09,64.11,117192.0,55.415,55.4237,55.3805,55.3978,117192.0
2020-10-16 15:10:00,64.11,64.14,64.1,64.1,77514.0,55.3978,55.4237,55.3891,55.3891,77514.0
2020-10-16 15:15:00,64.11,64.12,64.09,64.1,56123.0,55.3978,55.4064,55.3805,55.3891,56123.0
2020-10-16 15:20:00,64.1,64.14,64.09,64.11,79982.0,55.3891,55.4237,55.3805,55.3978,79982.0
2020-10-16 15:25:00,64.11,64.16,64.07,64.16,176782.0,55.3978,55.441,55.3632,55.441,176782.0
2020-10-16 15:30:00,64.15,64.15,64.11,64.13,144838.0,55.4323,55.4323,55.3978,55.415,144838.0
2020-10-16 15:35:00,64.12,64.13,64.06,64.08,91301.0,55.4064,55.415,55.3546,55.3718,91301.0
2020-10-16 15:40:00,64.07,64.07,63.99,64.04,199426.0,55.3632,55.3632,55.2941,55.3373,199426.0
2020-10-16 15:45:00,64.05,64.08,63.99,64.0,323805.0,55.3459,55.3718,55.2941,55.3027,323805.0
2020-10-16 15:50:00,63.99,64.08,63.97,64.08,363488.0,55.2941,55.3718,55.2768,55.3718,363488.0
2020-10-16 15:55:00,64.08,64.08,63.98,63.98,559764.0,55.3718,55.3718,55.2854,55.2854,559764.0
2020-10-19 09:30:00,63.97,64.24,63.97,64.13,311241.0,55.2768,55.5101,55.2768,55.415,311241.0
2020-10-19 09:35:00,64.13,64.17,64.07,64.16,202764.0,55.415,55.4496,55.3632,55.441,202764.0
2020-10-19 09:40:00,64.16,64.17,63.91,63.99,152685.0,55.441,55.4496,55.2249,55.2941,152685.0
2020-10-19 09:45:00,63.98,64.12,63.98,64.09,231238.0,55.2854,55.4064,55.2854,55.3805,231238.0
2020-10-19 09:50:00,64.09,64.21,64.08,64.2,256418.0,55.3805,55.4842,55.3718,55.4755,256418.0
2020-10-19 09:55:00,64.19,64.19,64.02,64.06,140647.0,55.4669,55.4669,55.32,55.3546,140647.0
2020-10-19 10:00:00,64.05,64.06,63.96,64.02,189812.0,55.3459,55.3546,55.2681,55.32,189812.0
2020-10-19 10:05:00,64.03,64.05,63.96,64.01,158562.0,55.3286,55.3459,55.2681,55.3113,158562.0
2020-10-19 10:10:00,64.0,64.04,63.95,63.98,228526.0,55.3027,55.3373,55.2595,55.2854,228526.0
2020-10-19 10:15:00,63.97,64.08,63.94,64.08,85904.0,55.2768,55.3718,55.2509,55.3718,85904.0
2020-10-19 10:20:00,64.07,64.17,64.07,64.17,107059.0,55.3632,55.4496,55.3632,55.4496,107059.0
2020-10-19 10:25:00,64.16,64.24,64.16,64.23,110432.0,55.441,55.5101,55.441,55.5014,110432.0
2020-10-19 10:30:00,64.24,64.31,64.23,64.27,85133.0,55.5101,55.5706,55.5014,55.536,85133.0
2020-10-19 10:35:00,64.27,64.28,64.16,64.16,141540.0,55.536,55.5447,55.441,55.441,141540.0
2020-10-19 10:40:00,64.17,64.27,64.03,64.03,111149.0,55.4496,55.536,55.3286,55.3286,111149.0
2020-10-19 10:45:00,64.02,64.02,63.88,63.9,134705.0,55.32,55.32,55.199,55.2163,134705.0
2020-10-19 10:50:00,63.9,63.95,63.86,63.9,93772.0,55.2163,55.2595,55.1817,55.2163,93772.0
2020-10-19 10:55:00,63.9,63.93,63.85,63.9,84834.0,55.2163,55.2422,55.1731,55.2163,84834.0
2020-10-19 11:00:00,63.89,63.9,63.78,63.83,101972.0,55.2077,55.2163,55.1126,55.1558,101972.0
2020-10-19 11:05:00,63.83,63.87,63.78,63.85,58603.0,55.1558,55.1904,55.1126,55.1731,58603.0
2020-10-19 11:10:00,63.85,63.91,63.84,63.87,190852.0,55.1731,55.2249,55.1644,55.1904,190852.0
2020-10-19 11:15:00,63.87,63.89,63.81,63.81,44561.0,55.1904,55.2077,55.1385,55.1385,44561.0
2020-10-19 11:20:00,63.81,63.83,63.65,63.69,112864.0,55.1385,55.1558,55.0003,55.0348,112864.0
2020-10-19 11:25:00,63.69,63.77,63.67,63.77,59868.0,55.0348,55.104,55.0175,55.104,59868.0
2020-10-19 11:30:00,63.77,63.81,63.72,63.77,52144.0,55.104,55.1385,55.0608,55.104,52144.0
2020-10-19 11:35:00,63.76,63.88,63.76,63.84,119538.0,55.0953,55.199,55.0953,55.1644,119538.0
2020-10-19 11:40:00,63.84,63.88,63.8,63.82,84338.0,55.1644,55.199,55.1299,55.1472,84338.0
2020-10-19 11:45:00,63.81,63.85,63.8,63.8,38392.0,55.1385,55.1731,55.1299,55.1299,38392.0
2020-10-19 11:50:00,63.8,63.82,63.77,63.79,87796.0,55.1299,55.1472,55.104,55.1212,87796.0
2020-10-19 11:55:00,63.79,63.86,63.79,63.85,56135.0,55.1212,55.1817,55.1212,55.1731,56135.0
2020-10-19 12:00:00,63.85,63.87,63.78,63.81,55939.0,55.1731,55.1904,55.1126,55.1385,55939.0
2020-10-19 12:05:00,63.81,63.83,63.78,63.8,63346.0,55.1385,55.1558,55.1126,55.1299,63346.0
2020-10-19 12:10:00,63.8,63.83,63.7,63.7,55512.0,55.1299,55.1558,55.0435,55.0435,55512.0
2020-10-19 12:15:00,63.71,63.74,63.66,63.67,30256.0,55.0521,55.078,55.0089,55.0175,30256.0
2020-10-19 12:20:00,63.67,63.72,63.64,63.71,46992.0,55.0175,55.0608,54.9916,55.0521,46992.0
2020-10-19 12:25:00,63.71,63.73,63.68,63.69,37019.0,55.0521,55.0694,55.0262,55.0348,37019.0
2020-10-19 12:30:00,63.68,63.75,63.65,63.71,49050.0,55.0262,55.0867,55.0003,55.0521,49050.0
2020-10-19 12:35:00,63.71,63.73,63.69,63.72,25021.0,55.0521,55.0694,55.0348,55.0608,25021.0
2020-10-19 12:40:00,63.73,63.81,63.73,63.79,34749.0,55.0694,55.1385,55.0694,55.1212,34749.0
2020-10-19 12:45:00,63.8,63.83,63.8,63.81,38782.0,55.1299,55.1558,55.1299,55.1385,38782.0
2020-10-19 12:50:00,63.81,63.84,63.77,63.83,22278.0,55.1385,55.1644,55.104,55.1558,22278.0
2020-10-19 12:55:00,63.84,63.89,63.82,63.84,75181.0,55.1644,55.2077,55.1472,55.1644,75181.0
2020-10-19 13:00:00,63.84,63.84,63.78,63.78,235611.0,55.1644,55.1644,55.1126,55.1126,235611.0
2020-10-19 13:05:00,63.79,63.8,63.76,63.78,61172.0,55.1212,55.1299,55.0953,55.1126,61172.0
2020-10-19 13:10:00,63.78,63.82,63.76,63.81,61020.0,55.1126,55.1472,55.0953,55.1385,61020.0
2020-10-19 13:15:00,63.8,63.82,63.76,63.8,39637.0,55.1299,55.1472,55.0953,55.1299,39637.0
2020-10-19 13:20:00,63.8,63.88,63.79,63.84,53768.0,55.1299,55.199,55.1212,55.1644,53768.0
2020-10-19 13:25:00,63.84,63.85,63.81,63.84,37884.0,55.1644,55.1731,55.1385,55.1644,37884.0
2020-10-19 13:30:00,63.83,63.84,63.73,63.74,80069.0,55.1558,55.1644,55.0694,55.078,80069.0
2020-10-19 13:35:00,63.75,63.78,63.75,63.75,34090.0,55.0867,55.1126,55.0867,55.0867,34090.0
2020-10-19 13:40:00,63.74,63.8,63.74,63.76,145041.0,55.078,55.1299,55.078,55.0953,145041.0
2020-10-19 13:45:00,63.76,63.77,63.69,63.74,68030.0,55.0953,55.104,55.0348,55.078,68030.0
2020-10-19 13:50:00,63.73,63.73,63.69,63.71,63385.0,55.0694,55.0694,55.0348,55.0521,63385.0
2020-10-19 13:55:00,63.71,63.74,63.68,63.69,81462.0,55.0521,55.078,55.0262,55.0348,81462.0
2020-10-19 14:00:00,63.67,63.67,63.56,63.61,58967.0,55.0175,55.0175,54.9225,54.9657,58967.0
2020-10-19 14:05:00,63.6,63.64,63.57,63.64,92930.0,54.9571,54.9916,54.9311,54.9916,92930.0
2020-10-19 14:10:00,63.64,63.71,63.63,63.69,148110.0,54.9916,55.0521,54.983,55.0348,148110.0
2020-10-19 14:15:00,63.69,63.77,63.69,63.72,50923.0,55.0348,55.104,55.0348,55.0608,50923.0
2020-10-19 14:20:00,63.72,63.75,63.69,63.74,42506.0,55.0608,55.0867,55.0348,55.078,42506.0
2020-10-19 14:25:00,63.73,63.75,63.68,63.72,31282.0,55.0694,55.0867,55.0262,55.0608,31282.0
2020-10-19 14:30:00,63.71,63.71,63.53,63.56,52061.0,55.0521,55.0521,54.8966,54.9225,52061.0
2020-10-19 14:35:00,63.56,63.6,63.52,63.52,49545.0,54.9225,54.9571,54.8879,54.8879,49545.0
2020-10-19 14:40:00,63.53,63.6,63.5,63.51,88424.0,54.8966,54.9571,54.8707,54.8793,88424.0
2020-10-19 14:45:00,63.52,63.52,63.43,63.46,104879.0,54.8879,54.8879,54.8102,54.8361,104879.0
2020-10-19 14:50:00,63.45,63.47,63.4,63.45,93365.0,54.8274,54.8447,54.7842,54.8274,93365.0
2020-10-19 14:55:00,63.45,63.5,63.36,63.37,140460.0,54.8274,54.8707,54.7497,54.7583,140460.0
2020-10-19 15:00:00,63.38,63.4,63.28,63.38,135271.0,54.767,54.7842,54.6805,54.767,135271.0
2020-10-19 15:05:00,63.38,63.46,63.36,63.44,100518.0,54.767,54.8361,54.7497,54.8188,100518.0
2020-10-19 15:10:00,63.44,63.56,63.42,63.5,144479.0,54.8188,54.9225,54.8015,54.8707,144479.0
2020-10-19 15:15:00,63.5,63.5,63.38,63.42,92292.0,54.8707,54.8707,54.767,54.8015,92292.0
2020-10-19 15:20:00,63.41,63.5,63.41,63.45,128091.0,54.7929,54.8707,54.7929,54.8274,128091.0
2020-10-19 15:25:00,63.45,63.5,63.41,63.45,499665.0,54.8274,54.8707,54.7929,54.8274,499665.0
2020-10-19 15:30:00,63.46,63.57,63.43,63.52,258475.0,54.8361,54.9311,54.8102,54.8879,258475.0
2020-10-19 15:35:00,63.53,63.61,63.51,63.61,133979.0,54.8966,54.9657,54.8793,54.9657,133979.0
2020-10-19 15:40:00,63.6,63.61,63.45,63.5,108153.0,54.9571,54.9657,54.8274,54.8707,108153.0
2020-10-19 15:45:00,63.5,63.53,63.44,63.45,200938.0,54.8707,54.8966,54.8188,54.8274,200938.0
2020-10-19 15:50:00,63.45,63.45,63.34,63.35,315764.0,54.8274,54.8274,54.7324,54.741,315764.0
2020-10-19 15:55:00,63.34,63.56,63.33,63.47,640333.0,54.7324,54.9225,54.7238,54.8447,640333.0
2020-10-20 09:30:00,63.75,63.8,63.61,63.69,185177.0,55.0867,55.1299,54.9657,55.0348,185177.0
2020-10-20 09:35:00,63.69,63.7,63.53,63.65,194933.0,55.0348,55.0435,54.8966,55.0003,194933.0
2020-10-20 09:40:00,63.65,63.73,63.62,63.71,160440.0,55.0003,55.0694,54.9743,55.0521,160440.0
2020-10-20 09:45:00,63.71,63.72,63.55,63.6,256933.0,55.0521,55.0608,54.9139,54.9571,256933.0
2020-10-20 09:50:00,63.61,63.66,63.56,63.61,1215800.0,54.9657,55.0089,54.9225,54.9657,1215800.0
2020-10-20 09:55:00,63.6,63.65,63.48,63.64,189048.0,54.9571,55.0003,54.8534,54.9916,189048.0
2020-10-20 10:00:00,63.64,63.8,63.64,63.79,136079.0,54.9916,55.1299,54.9916,55.1212,136079.0
2020-10-20 10:05:00,63.8,63.8,63.65,63.68,71745.0,55.1299,55.1299,55.0003,55.0262,71745.0
2020-10-20 10:10:00,63.68,63.72,63.62,63.64,136960.0,55.0262,55.0608,54.9743,54.9916,136960.0
2020-10-20 10:15:00,63.65,63.68,63.58,63.6,122296.0,55.0003,55.0262,54.9398,54.9571,122296.0
2020-10-20 10:20:00,63.6,63.63,63.56,63.61,97492.0,54.9571,54.983,54.9225,54.9657,97492.0
2020-10-20 10:25:00,63.61,63.76,63.61,63.76,85485.0,54.9657,55.0953,54.9657,55.0953,85485.0
2020-10-20 10:30:00,63.76,63.89,63.76,63.88,76415.0,55.0953,55.2077,55.0953,55.199,76415.0
2020-10-20 10:35:00,63.88,63.93,63.84,63.93,81332.0,55.199,55.2422,55.1644,55.2422,81332.0
2020-10-20 10:40:00,63.93,64.06,63.93,64.04,78471.0,55.2422,55.3546,55.2422,55.3373,78471.0
2020-10-20 10:45:00,64.03,64.08,63.99,64.07,67862.0,55.3286,55.3718,55.2941,55.3632,67862.0
2020-10-20 10:50:00,64.08,64.13,64.05,64.1,104242.0,55.3718,55.415,55.3459,55.3891,104242.0
2020-10-20 10:55:00,64.1,64.11,63.87,63.88,79071.0,55.3891,55.3978,55.1904,55.199,79071.0
2020-10-20 11:00:00,63.88,63.9,63.78,63.83,152570.0,55.199,55.2163,55.1126,55.1558,152570.0
2020-10-20 11:05:00,63.83,63.85,63.75,63.79,117025.0,55.1558,55.1731,55.0867,55.1212,117025.0
2020-10-20 11:10:00,63.79,63.81,63.69,63.7,60270.0,55.1212,55.1385,55.0348,55.0435,60270.0
2020-10-20 11:15:00,63.71,63.83,63.71,63.76,50724.0,55.0521,55.1558,55.0521,55.0953,50724.0
2020-10-20 11:20:00,63.76,63.81,63.72,63.76,52720.0,55.0953,55.1385,55.0608,55.0953,52720.0
2020-10-20 11:25:00,63.77,63.83,63.76,63.79,56363.0,55.104,55.1558,55.0953,55.1212,56363.0
2020-10-20 11:30:00,63.79,63.8,63.68,63.7,40263.0,55.1212,55.1299,55.0262,55.0435,40263.0
2020-10-20 11:35:00,63.69,63.72,63.65,63.65,39902.0,55.0348,55.0608,55.0003,55.0003,39902.0
2020-10-20 11:40:00,63.66,63.76,63.65,63.73,60011.0,55.0089,55.0953,55.0003,55.0694,60011.0
2020-10-20 11:45:00,63.72,63.78,63.71,63.76,79799.0,55.0608,55.1126,55.0521,55.0953,79799.0
2020-10-20 11:50:00,63.76,63.8,63.73,63.79,46189.0,55.0953,55.1299,55.0694,55.1212,46189.0
2020-10-20 11:55:00,63.79,63.83,63.79,63.8,43173.0,55.1212,55.1558,55.1212,55.1299,43173.0
2020-10-20 12:00:00,63.81,63.88,63.8,63.86,58591.0,55.1385,55.199,55.1299,55.1817,58591.0
2020-10-20 12:05:00,63.87,63.93,63.86,63.86,65515.0,55.1904,55.2422,55.1817,55.1817,65515.0
2020-10-20 12:10:00,63.86,63.88,63.81,63.81,76467.0,55.1817,55.199,55.1385,55.1385,76467.0
2020-10-20 12:15:00,63.81,63.84,63.79,63.82,92354.0,55.1385,55.1644,55.1212,55.1472,92354.0
2020-10-20 12:20:00,63.81,63.84,63.8,63.81,13234.0,55.1385,55.1644,55.1299,55.1385,13234.0
2020-10-20 12:25:00,63.81,63.82,63.71,63.73,27249.0,55.1385,55.1472,55.0521,55.0694,27249.0
2020-10-20 12:30:00,63.73,63.93,63.72,63.9,95992.0,55.0694,55.2422,55.0608,55.2163,95992.0
2020-10-20 12:35:00,63.91,63.97,63.84,63.87,54646.0,55.2249,55.2768,55.1644,55.1904,54646.0
2020-10-20 12:40:00,63.87,63.94,63.86,63.92,23878.0,55.1904,55.2509,55.1817,55.2336,23878.0
2020-10-20 12:45:00,63.92,63.93,63.87,63.91,24467.0,55.2336,55.2422,55.1904,55.2249,24467.0
2020-10-20 12:50:00,63.9,63.92,63.86,63.88,37443.0,55.2163,55.2336,55.1817,55.199,37443.0
2020-10-20 12:55:00,63.87,63.94,63.87,63.94,44927.0,55.1904,55.2509,55.1904,55.2509,44927.0
2020-10-20 13:00:00,63.94,63.96,63.91,63.92,18574.0,55.2509,55.2681,55.2249,55.2336,18574.0
2020-10-20 13:05:00,63.91,63.94,63.85,63.85,38268.0,55.2249,55.2509,55.1731,55.1731,38268.0
2020-10-20 13:10:00,63.85,63.89,63.82,63.87,64613.0,55.1731,55.2077,55.1472,55.1904,64613.0
2020-10-20 13:15:00,63.87,63.97,63.87,63.97,54445.0,55.1904,55.2768,55.1904,55.2768,54445.0
2020-10-20 13:20:00,63.98,64.11,63.97,64.08,68069.0,55.2854,55.3978,55.2768,55.3718,68069.0
2020-10-20 13:25:00,64.07,64.17,64.07,64.12,68408.0,55.3632,55.4496,55.3632,55.4064,68408.0
2020-10-20 13:30:00,64.13,64.16,64.12,64.13,63152.0,55.415,55.441,55.4064,55.415,63152.0
2020-10-20 13:35:00,64.13,64.19,64.06,64.07,94038.0,55.415,55.4669,55.3546,55.3632,94038.0
2020-10-20 13:40:00,64.07,64.17,64.07,64.12,105500.0,55.3632,55.4496,55.3632,55.4064,105500.0
2020-10-20 13:45:00,64.13,64.17,64.1,64.1,83528.0,55.415,55.4496,55.3891,55.3891,83528.0
2020-10-20 13:50:00,64.1,64.11,64.04,64.06,68952.0,55.3891,55.3978,55.3373,55.3546,68952.0
2020-10-20 13:55:00,64.07,64.08,63.92,63.95,76816.0,55.3632,55.3718,55.2336,55.2595,76816.0
2020-10-20 14:00:00,63.95,63.98,63.93,63.98,47360.0,55.2595,55.2854,55.2422,55.2854,47360.0
2020-10-20 14:05:00,63.98,63.98,63.87,63.97,50443.0,55.2854,55.2854,55.1904,55.2768,50443.0
2020-10-20 14:10:00,63.96,64.0,63.94,64.0,48637.0,55.2681,55.3027,55.2509,55.3027,48637.0
2020-10-20 14:15:00,64.01,64.05,63.98,64.04,67505.0,55.3113,55.3459,55.2854,55.3373,67505.0
2020-10-20 14:20:00,64.05,64.08,63.96,63.99,63754.0,55.3459,55.3718,55.2681,55.2941,63754.0
2020-10-20 14:25:00,64.0,64.03,63.94,63.94,43138.0,55.3027,55.3286,55.2509,55.2509,43138.0
2020-10-20 14:30:00,63.95,64.02,63.95,64.0,45388.0,55.2595,55.32,55.2595,55.3027,45388.0
2020-10-20 14:35:00,63.99,63.99,63.92,63.95,39643.0,55.2941,55.2941,55.2336,55.2595,39643.0
2020-10-20 14:40:00,63.95,63.96,63.91,63.94,65732.0,55.2595,55.2681,55.2249,55.2509,65732.0
2020-10-20 14:45:00,63.95,63.95,63.88,63.9,44303.0,55.2595,55.2595,55.199,55.2163,44303.0
2020-10-20 14:50:00,63.9,63.9,63.85,63.87,38103.0,55.2163,55.2163,55.1731,55.1904,38103.0
2020-10-20 14:55:00,63.88,63.96,63.88,63.94,67237.0,55.199,55.2681,55.199,55.2509,67237.0
2020-10-20 15:00:00,63.94,63.98,63.93,63.96,54410.0,55.2509,55.2854,55.2422,55.2681,54410.0
2020-10-20 15:05:00,63.97,63.98,63.75,63.75,173295.0,55.2768,55.2854,55.0867,55.0867,173295.0
2020-10-20 15:10:00,63.76,63.76,63.61,63.66,198173.0,55.0953,55.0953,54.9657,55.0089,198173.0
2020-10-20 15:15:00,63.66,63.74,63.56,63.71,404022.0,55.0089,55.078,54.9225,55.0521,404022.0
2020-10-20 15:20:00,63.7,63.78,63.65,63.77,113762.0,55.0435,55.1126,55.0003,55.104,113762.0
2020-10-20 15:25:00,63.77,63.86,63.75,63.85,101284.0,55.104,55.1817,55.0867,55.1731,101284.0
2020-10-20 15:30:00,63.85,63.86,63.7,63.76,157645.0,55.1731,55.1817,55.0435,55.0953,157645.0
2020-10-20 15:35:00,63.76,63.77,63.63,63.77,121827.0,55.0953,55.104,54.983,55.104,121827.0
2020-10-20 15:40:00,63.77,63.95,63.76,63.94,200535.0,55.104,55.2595,55.0953,55.2509,200535.0
2020-10-20 15:45:00,63.93,63.99,63.9,63.95,363135.0,55.2422,55.2941,55.2163,55.2595,363135.0
2020-10-20 15:50:00,63.94,63.99,63.82,63.94,532601.0,55.2509,55.2941,55.1472,55.2509,532601.0
2020-10-20 15:55:00,63.94,63.95,63.79,63.82,1544574.0,55.2509,55.2595,55.1212,55.1472,1544574.0
2020-10-21 09:30:00,63.68,63.75,63.59,63.66,212052.0,55.0262,55.0867,54.9484,55.0089,212052.0
2020-10-21 09:35:00,63.67,63.69,63.53,63.58,242939.0,55.0175,55.0348,54.8966,54.9398,242939.0
2020-10-21 09:40:00,63.57,63.86,63.57,63.86,126638.0,54.9311,55.1817,54.9311,55.1817,126638.0
2020-10-21 09:45:00,63.86,63.94,63.81,63.9,78301.0,55.1817,55.2509,55.1385,55.2163,78301.0
2020-10-21 09:50:00,63.91,63.97,63.89,63.95,33404.0,55.2249,55.2768,55.2077,55.2595,33404.0
2020-10-21 09:55:00,63.95,63.99,63.89,63.89,63646.0,55.2595,55.2941,55.2077,55.2077,63646.0
2020-10-21 10:00:00,63.89,63.95,63.84,63.94,129539.0,55.2077,55.2595,55.1644,55.2509,129539.0
2020-10-21 10:05:00,63.93,64.05,63.91,63.99,56525.0,55.2422,55.3459,55.2249,55.2941,56525.0
2020-10-21 10:10:00,63.99,64.01,63.88,63.91,59012.0,55.2941,55.3113,55.199,55.2249,59012.0
2020-10-21 10:15:00,63.91,63.94,63.87,63.92,40775.0,55.2249,55.2509,55.1904,55.2336,40775.0
2020-10-21 10:20:00,63.93,63.96,63.88,63.92,80445.0,55.2422,55.2681,55.199,55.2336,80445.0
2020-10-21 10:25:00,63.91,63.93,63.77,63.77,78748.0,55.2249,55.2422,55.104,55.104,78748.0
2020-10-21 10:30:00,63.78,63.85,63.77,63.81,120066.0,55.1126,55.1731,55.104,55.1385,120066.0
2020-10-21 10:35:00,63.81,63.88,63.8,63.88,72569.0,55.1385,55.199,55.1299,55.199,72569.0
2020-10-21 10:40:00,63.88,63.94,63.85,63.93,73867.0,55.199,55.2509,55.1731,55.2422,73867.0
2020-10-21 10:45:00,63.94,63.99,63.93,63.95,52400.0,55.2509,55.2941,55.2422,55.2595,52400.0
2020-10-21 10:50:00,63.94,63.98,63.9,63.95,44072.0,55.2509,55.2854,55.2163,55.2595,44072.0
2020-10-21 10:55:00,63.95,63.99,63.88,63.9,55917.0,55.2595,55.2941,55.199,55.2163,55917.0
2020-10-21 11:00:00,63.89,63.91,63.85,63.87,79508.0,55.2077,55.2249,55.1731,55.1904,79508.0
2020-10-21 11:05:00,63.87,63.87,63.75,63.75,39615.0,55.1904,55.1904,55.0867,55.0867,39615.0
2020-10-21 11:10:00,63.74,63.77,63.67,63.74,81281.0,55.078,55.104,55.0175,55.078,81281.0
2020-10-21 11:15:00,63.74,63.76,63.67,63.75,121481.0,55.078,55.0953,55.0175,55.0867,121481.0
2020-10-21 11:20:00,63.76,63.78,63.71,63.74,284685.0,55.0953,55.1126,55.0521,55.078,284685.0
2020-10-21 11:25:00,63.74,63.82,63.71,63.78,221744.0,55.078,55.1472,55.0521,55.1126,221744.0
2020-10-21 11:30:00,63.77,63.85,63.75,63.75,87763.0,55.104,55.1731,55.0867,55.0867,87763.0
2020-10-21 11:35:00,63.75,63.79,63.73,63.78,55976.0,55.0867,55.1212,55.0694,55.1126,55976.0
2020-10-21 11:40:00,63.78,63.79,63.74,63.79,40224.0,55.1126,55.1212,55.078,55.1212,40224.0
2020-10-21 11:45:00,63.79,63.86,63.76,63.83,45276.0,55.1212,55.1817,55.0953,55.1558,45276.0
2020-10-21 11:50:00,63.84,63.84,63.77,63.78,28809.0,55.1644,55.1644,55.104,55.1126,28809.0
2020-10-21 11:55:00,63.78,63.82,63.75,63.75,99075.0,55.1126,55.1472,55.0867,55.0867,99075.0
2020-10-21 12:00:00,63.76,63.8,63.74,63.76,90862.0,55.0953,55.1299,55.078,55.0953,90862.0
2020-10-21 12:05:00,63.76,63.78,63.7,63.76,82003.0,55.0953,55.1126,55.0435,55.0953,82003.0
2020-10-21 12:10:00,63.76,63.79,63.66,63.78,110313.0,55.0953,55.1212,55.0089,55.1126,110313.0
2020-10-21 12:15:00,63.78,63.79,63.74,63.75,24786.0,55.1126,55.1212,55.078,55.0867,24786.0
2020-10-21 12:20:00,63.75,63.99,63.74,63.93,153234.0,55.0867,55.2941,55.078,55.2422,153234.0
2020-10-21 12:25:00,63.93,63.98,63.82,63.85,104177.0,55.2422,55.2854,55.1472,55.1731,104177.0
2020-10-21 12:30:00,63.85,63.88,63.72,63.73,59302.0,55.1731,55.199,55.0608,55.0694,59302.0
2020-10-21 12:35:00,63.73,63.77,63.69,63.75,63242.0,55.0694,55.104,55.0348,55.0867,63242.0
2020-10-21 12:40:00,63.75,63.75,63.66,63.69,43409.0,55.0867,55.0867,55.0089,55.0348,43409.0
2020-10-21 12:45:00,63.69,63.7,63.6,63.61,51381.0,55.0348,55.0435,54.9571,54.9657,51381.0
2020-10-21 12:50:00,63.61,63.64,63.5,63.52,61521.0,54.9657,54.9916,54.8707,54.8879,61521.0
2020-10-21 12:55:00,63.52,63.6,63.48,63.6,84262.0,54.8879,54.9571,54.8534,54.9571,84262.0
2020-10-21 13:00:00,63.59,63.71,63.58,63.71,67771.0,54.9484,55.0521,54.9398,55.0521,67771.0
2020-10-21 13:05:00,63.69,63.75,63.68,63.72,40977.0,55.0348,55.0867,55.0262,55.0608,40977.0
2020-10-21 13:10:00,63.71,63.82,63.7,63.81,52803.0,55.0521,55.1472,55.0435,55.1385,52803.0
2020-10-21 13:15:00,63.82,63.91,63.81,63.89,36083.0,55.1472,55.2249,55.1385,55.2077,36083.0
2020-10-21 13:20:00,63.89,63.96,63.85,63.95,69338.0,55.2077,55.2681,55.1731,55.2595,69338.0
2020-10-21 13:25:00,63.95,63.98,63.9,63.97,35012.0,55.2595,55.2854,55.2163,55.2768,35012.0
2020-10-21 13:30:00,63.96,63.96,63.91,63.94,63143.0,55.2681,55.2681,55.2249,55.2509,63143.0
2020-10-21 13:35:00,63.94,63.94,63.82,63.83,109221.0,55.2509,55.2509,55.1472,55.1558,109221.0
2020-10-21 13:40:00,63.83,63.89,63.8,63.83,54573.0,55.1558,55.2077,55.1299,55.1558,54573.0
2020-10-21 13:45:00,63.83,63.86,63.79,63.84,26709.0,55.1558,55.1817,55.1212,55.1644,26709.0
2020-10-21 13:50:00,63.85,63.95,63.85,63.88,40769.0,55.1731,55.2595,55.1731,55.199,40769.0
2020-10-21 13:55:00,63.88,63.9,63.81,63.83,47559.0,55.199,55.2163,55.1385,55.1558,47559.0
2020-10-21 14:00:00,63.84,63.9,63.82,63.85,84620.0,55.1644,55.2163,55.1472,55.1731,84620.0
2020-10-21 14:05:00,63.85,63.92,63.84,63.9,57504.0,55.1731,55.2336,55.1644,55.2163,57504.0
2020-10-21 14:10:00,63.89,64.0,63.88,63.98,50973.0,55.2077,55.3027,55.199,55.2854,50973.0
2020-10-21 14:15:00,63.99,64.01,63.95,63.96,48846.0,55.2941,55.3113,55.2595,55.2681,48846.0
2020-10-21 14:20:00,63.96,64.01,63.94,64.01,37265.0,55.2681,55.3113,55.2509,55.3113,37265.0
2020-10-21 14:25:00,64.01,64.09,64.01,64.03,83233.0,55.3113,55.3805,55.3113,55.3286,83233.0
2020-10-21 14:30:00,64.03,64.04,63.98,64.03,36117.0,55.3286,55.3373,55.2854,55.3286,36117.0
2020-10-21 14:35:00,64.03,64.04,63.97,63.98,36581.0,55.3286,55.3373,55.2768,55.2854,36581.0
2020-10-21 14:40:00,63.99,64.03,63.96,63.97,32340.0,55.2941,55.3286,55.2681,55.2768,32340.0
2020-10-21 14:45:00,63.97,64.0,63.93,63.94,49817.0,55.2768,55.3027,55.2422,55.2509,49817.0
2020-10-21 14:50:00,63.95,64.03,63.94,64.01,36668.0,55.2595,55.3286,55.2509,55.3113,36668.0
2020-10-21 14:55:00,64.0,64.02,63.94,63.98,51337.0,55.3027,55.32,55.2509,55.2854,51337.0
2020-10-21 15:00:00,63.99,64.0,63.88,63.88,69049.0,55.2941,55.3027,55.199,55.199,69049.0
2020-10-21 15:05:00,63.88,63.9,63.8,63.86,65790.0,55.199,55.2163,55.1299,55.1817,65790.0
2020-10-21 15:10:00,63.86,63.86,63.81,63.83,52936.0,55.1817,55.1817,55.1385,55.1558,52936.0
2020-10-21 15:15:00,63.82,63.84,63.73,63.76,97384.0,55.1472,55.1644,55.0694,55.0953,97384.0
2020-10-21 15:20:00,63.76,63.81,63.74,63.79,50705.0,55.0953,55.1385,55.078,55.1212,50705.0
2020-10-21 15:25:00,63.79,63.84,63.78,63.84,60517.0,55.1212,55.1644,55.1126,55.1644,60517.0
2020-10-21 15:30:00,63.83,63.86,63.67,63.75,303988.0,55.1558,55.1817,55.0175,55.0867,303988.0
2020-10-21 15:35:00,63.76,63.82,63.74,63.79,130782.0,55.0953,55.1472,55.078,55.1212,130782.0
2020-10-21 15:40:00,63.78,63.8,63.69,63.7,122954.0,55.1126,55.1299,55.0348,55.0435,122954.0
2020-10-21 15:45:00,63.69,63.71,63.6,63.6,211711.0,55.0348,55.0521,54.9571,54.9571,211711.0
2020-10-21 15:50:00,63.6,63.77,63.59,63.76,190811.0,54.9571,55.104,54.9484,55.0953,190811.0
2020-10-21 15:55:00,63.76,63.79,63.67,63.67,256642.0,55.0953,55.1212,55.0175,55.0175,256642.0
2020-10-22 09:30:00,63.76,63.82,63.68,63.73,130474.0,55.0953,55.1472,55.0262,55.0694,130474.0
2020-10-22 09:35:00,63.73,63.73,63.58,63.66,110426.0,55.0694,55.0694,54.9398,55.0089,110426.0
2020-10-22 09:40:00,63.65,63.78,63.64,63.78,72785.0,55.0003,55.1126,54.9916,55.1126,72785.0
2020-10-22 09:45:00,63.79,63.81,63.72,63.8,84507.0,55.1212,55.1385,55.0608,55.1299,84507.0
2020-10-22 09:50:00,63.81,63.91,63.79,63.87,95972.0,55.1385,55.2249,55.1212,55.1904,95972.0
2020-10-22 09:55:00,63.87,63.92,63.79,63.88,91374.0,55.1904,55.2336,55.1212,55.199,91374.0
2020-10-22 10:00:00,63.88,63.89,63.78,63.79,84518.0,55.199,55.2077,55.1126,55.1212,84518.0
2020-10-22 10:05:00,63.78,63.8,63.68,63.69,43372.0,55.1126,55.1299,55.0262,55.0348,43372.0
2020-10-22 10:10:00,63.69,63.73,63.62,63.72,66872.0,55.0348,55.0694,54.9743,55.0608,66872.0
2020-10-22 10:15:00,63.73,63.82,63.72,63.8,77505.0,55.0694,55.1472,55.0608,55.1299,77505.0
2020-10-22 10:20:00,63.8,63.82,63.68,63.68,94385.0,55.1299,55.1472,55.0262,55.0262,94385.0
2020-10-22 10:25:00,63.68,63.77,63.62,63.77,112314.0,55.0262,55.104,54.9743,55.104,112314.0
2020-10-22 10:30:00,63.77,63.86,63.77,63.81,119849.0,55.104,55.1817,55.104,55.1385,119849.0
2020-10-22 10:35:00,63.81,64.09,63.81,64.08,259287.0,55.1385,55.3805,55.1385,55.3718,259287.0
2020-10-22 10:40:00,64.07,64.11,64.02,64.09,168449.0,55.3632,55.3978,55.32,55.3805,168449.0
2020-10-22 10:45:00,64.08,64.22,63.99,64.22,145159.0,55.3718,55.4928,55.2941,55.4928,145159.0
2020-10-22 10:50:00,64.23,64.36,64.17,64.25,340081.0,55.5014,55.6138,55.4496,55.5187,340081.0
2020-10-22 10:55:00,64.25,64.32,64.19,64.19,118147.0,55.5187,55.5792,55.4669,55.4669,118147.0
2020-10-22 11:00:00,64.19,64.28,64.16,64.18,94246.0,55.4669,55.5447,55.441,55.4582,94246.0
2020-10-22 11:05:00,64.18,64.24,64.14,64.22,49935.0,55.4582,55.5101,55.4237,55.4928,49935.0
2020-10-22 11:10:00,64.22,64.38,64.22,64.37,68925.0,55.4928,55.6311,55.4928,55.6224,68925.0
2020-10-22 11:15:00,64.36,64.43,64.28,64.29,102117.0,55.6138,55.6743,55.5447,55.5533,102117.0
2020-10-22 11:20:00,64.31,64.41,64.27,64.37,45865.0,55.5706,55.657,55.536,55.6224,45865.0
2020-10-22 11:25:00,64.36,64.42,64.3,64.32,37944.0,55.6138,55.6656,55.5619,55.5792,37944.0
2020-10-22 11:30:00,64.32,64.34,64.25,64.27,88890.0,55.5792,55.5965,55.5187,55.536,88890.0
2020-10-22 11:35:00,64.27,64.29,64.23,64.26,51733.0,55.536,55.5533,55.5014,55.5274,51733.0
2020-10-22 11:40:00,64.26,64.3,64.2,64.29,41389.0,55.5274,55.5619,55.4755,55.5533,41389.0
2020-10-22 11:45:00,64.29,64.32,64.27,64.27,31137.0,55.5533,55.5792,55.536,55.536,31137.0
2020-10-22 11:50:00,64.27,64.31,64.12,64.13,62263.0,55.536,55.5706,55.4064,55.415,62263.0
2020-10-22 11:55:00,64.12,64.2,64.09,64.18,54345.0,55.4064,55.4755,55.3805,55.4582,54345.0
2020-10-22 12:00:00,64.19,64.28,64.18,64.18,52095.0,55.4669,55.5447,55.4582,55.4582,52095.0
2020-10-22 12:05:00,64.19,64.22,64.17,64.22,23737.0,55.4669,55.4928,55.4496,55.4928,23737.0
2020-10-22 12:10:00,64.21,64.22,64.15,64.18,35856.0,55.4842,55.4928,55.4323,55.4582,35856.0
2020-10-22 12:15:00,64.19,64.24,64.18,64.23,30424.0,55.4669,55.5101,55.4582,55.5014,30424.0
2020-10-22 12:20:00,64.23,64.31,64.23,64.31,31203.0,55.5014,55.5706,55.5014,55.5706,31203.0
2020-10-22 12:25:00,64.31,64.34,64.27,64.3,46928.0,55.5706,55.5965,55.536,55.5619,46928.0
2020-10-22 12:30:00,64.29,64.3,64.12,64.12,20347.0,55.5533,55.5619,55.4064,55.4064,20347.0
2020-10-22 12:35:00,64.12,64.15,64.1,64.13,44233.0,55.4064,55.4323,55.3891,55.415,44233.0
2020-10-22 12:40:00,64.13,64.21,64.1,64.19,51039.0,55.415,55.4842,55.3891,55.4669,51039.0
2020-10-22 12:45:00,64.18,64.29,64.17,64.28,59546.0,55.4582,55.5533,55.4496,55.5447,59546.0
2020-10-22 12:50:00,64.28,64.3,64.2,64.21,72005.0,55.5447,55.5619,55.4755,55.4842,72005.0
2020-10-22 12:55:00,64.22,64.25,64.19,64.24,18162.0,55.4928,55.5187,55.4669,55.5101,18162.0
2020-10-22 13:00:00,64.24,64.3,64.23,64.28,24970.0,55.5101,55.5619,55.5014,55.5447,24970.0
2020-10-22 13:05:00,64.28,64.36,64.24,64.35,33891.0,55.5447,55.6138,55.5101,55.6051,33891.0
2020-10-22 13:10:00,64.35,64.51,64.35,64.5,47194.0,55.6051,55.7434,55.6051,55.7348,47194.0
2020-10-22 13:15:00,64.5,64.51,64.44,64.48,59904.0,55.7348,55.7434,55.6829,55.7175,59904.0
2020-10-22 13:20:00,64.48,64.48,64.37,64.42,71395.0,55.7175,55.7175,55.6224,55.6656,71395.0
2020-10-22 13:25:00,64.41,64.45,64.35,64.38,60457.0,55.657,55.6916,55.6051,55.6311,60457.0
2020-10-22 13:30:00,64.38,64.42,64.37,64.41,39189.0,55.6311,55.6656,55.6224,55.657,39189.0
2020-10-22 13:35:00,64.42,64.45,64.36,64.37,40495.0,55.6656,55.6916,55.6138,55.6224,40495.0
2020-10-22 13:40:00,64.36,64.39,64.29,64.3,66420.0,55.6138,55.6397,55.5533,55.5619,66420.0
2020-10-22 13:45:00,64.29,64.32,64.2,64.25,38910.0,55.5533,55.5792,55.4755,55.5187,38910.0
2020-10-22 13:50:00,64.25,64.31,64.24,64.28,61960.0,55.5187,55.5706,55.5101,55.5447,61960.0
2020-10-22 13:55:00,64.29,64.32,64.24,64.25,76550.0,55.5533,55.5792,55.5101,55.5187,76550.0
2020-10-22 14:00:00,64.25,64.36,64.25,64.32,40449.0,55.5187,55.6138,55.5187,55.5792,40449.0
2020-10-22 14:05:00,64.32,64.34,64.26,64.33,41936.0,55.5792,55.5965,55.5274,55.5879,41936.0
2020-10-22 14:10:00,64.32,64.42,64.3,64.35,42418.0,55.5792,55.6656,55.5619,55.6051,42418.0
2020-10-22 14:15:00,64.35,64.44,64.34,64.36,85624.0,55.6051,55.6829,55.5965,55.6138,85624.0
2020-10-22 14:20:00,64.36,64.39,64.33,64.37,44550.0,55.6138,55.6397,55.5879,55.6224,44550.0
2020-10-22 14:25:00,64.37,64.37,64.3,64.33,55353.0,55.6224,55.6224,55.5619,55.5879,55353.0
2020-10-22 14:30:00,64.33,64.42,64.32,64.4,75433.0,55.5879,55.6656,55.5792,55.6483,75433.0
2020-10-22 14:35:00,64.41,64.47,64.4,64.45,56865.0,55.657,55.7088,55.6483,55.6916,56865.0
2020-10-22 14:40:00,64.44,64.5,64.43,64.46,62432.0,55.6829,55.7348,55.6743,55.7002,62432.0
2020-10-22 14:45:00,64.45,64.48,64.44,64.48,40073.0,55.6916,55.7175,55.6829,55.7175,40073.0
2020-10-22 14:50:00,64.48,64.5,64.45,64.49,47485.0,55.7175,55.7348,55.6916,55.7261,47485.0
2020-10-22 14:55:00,64.48,64.5,64.45,64.49,60296.0,55.7175,55.7348,55.6916,55.7261,60296.0
2020-10-22 15:00:00,64.48,64.52,64.46,64.51,72764.0,55.7175,55.752,55.7002,55.7434,72764.0
2020-10-22 15:05:00,64.5,64.53,64.44,64.47,101807.0,55.7348,55.7607,55.6829,55.7088,101807.0
2020-10-22 15:10:00,64.47,64.57,64.47,64.56,80778.0,55.7088,55.7952,55.7088,55.7866,80778.0
2020-10-22 15:15:00,64.57,64.58,64.52,64.55,164259.0,55.7952,55.8039,55.752,55.778,164259.0
2020-10-22 15:20:00,64.55,64.57,64.51,64.52,61924.0,55.778,55.7952,55.7434,55.752,61924.0
2020-10-22 15:25:00,64.52,64.55,64.45,64.55,80865.0,55.752,55.778,55.6916,55.778,80865.0
2020-10-22 15:30:00,64.55,64.58,64.53,64.56,146563.0,55.778,55.8039,55.7607,55.7866,146563.0
2020-10-22 15:35:00,64.56,64.65,64.56,64.61,177509.0,55.7866,55.8644,55.7866,55.8298,177509.0
2020-10-22 15:40:00,64.6,64.62,64.56,64.59,260941.0,55.8212,55.8384,55.7866,55.8125,260941.0
2020-10-22 15:45:00,64.58,64.6,64.53,64.57,156305.0,55.8039,55.8212,55.7607,55.7952,156305.0
2020-10-22 15:50:00,64.57,64.68,64.56,64.67,303904.0,55.7952,55.8903,55.7866,55.8817,303904.0
2020-10-22 15:55:00,64.67,64.68,64.55,64.58,555925.0,55.8817,55.8903,55.778,55.8039,555925.0
2020-10-23 09:30:00,64.89,64.99,64.86,64.96,213681.0,56.0718,56.1582,56.0458,56.1322,213681.0
2020-10-23 09:35:00,64.96,64.97,64.73,64.76,210267.0,56.1322,56.1409,55.9335,55.9594,210267.0
2020-10-23 09:40:00,64.75,64.76,64.56,64.71,253356.0,55.9508,55.9594,55.7866,55.9162,253356.0
2020-10-23 09:45:00,64.72,64.73,64.52,64.72,150310.0,55.9249,55.9335,55.752,55.9249,150310.0
2020-10-23 09:50:00,64.72,64.97,64.67,64.95,200198.0,55.9249,56.1409,55.8817,56.1236,200198.0
2020-10-23 09:55:00,64.94,64.97,64.89,64.96,84178.0,56.115,56.1409,56.0718,56.1322,84178.0
2020-10-23 10:00:00,64.96,65.0,64.83,64.84,69411.0,56.1322,56.1668,56.0199,56.0286,69411.0
2020-10-23 10:05:00,64.83,64.92,64.79,64.84,105511.0,56.0199,56.0977,55.9853,56.0286,105511.0
2020-10-23 10:10:00,64.83,64.85,64.72,64.72,73634.0,56.0199,56.0372,55.9249,55.9249,73634.0
2020-10-23 10:15:00,64.71,64.72,64.61,64.62,62786.0,55.9162,55.9249,55.8298,55.8384,62786.0
2020-10-23 10:20:00,64.62,64.65,64.58,64.62,78958.0,55.8384,55.8644,55.8039,55.8384,78958.0
2020-10-23 10:25:00,64.63,64.7,64.6,64.64,107436.0,55.8471,55.9076,55.8212,55.8557,107436.0
2020-10-23 10:30:00,64.64,64.72,64.6,64.69,107194.0,55.8557,55.9249,55.8212,55.8989,107194.0
2020-10-23 10:35:00,64.7,64.81,64.69,64.79,145235.0,55.9076,56.0026,55.8989,55.9853,145235.0
2020-10-23 10:40:00,64.79,64.79,64.71,64.78,77264.0,55.9853,55.9853,55.9162,55.9767,77264.0
2020-10-23 10:45:00,64.77,64.81,64.75,64.78,97784.0,55.9681,56.0026,55.9508,55.9767,97784.0
2020-10-23 10:50:00,64.78,64.79,64.71,64.73,60223.0,55.9767,55.9853,55.9162,55.9335,60223.0
2020-10-23 10:55:00,64.73,64.78,64.69,64.74,105042.0,55.9335,55.9767,55.8989,55.9421,105042.0
2020-10-23 11:00:00,64.74,64.77,64.71,64.75,65061.0,55.9421,55.9681,55.9162,55.9508,65061.0
2020-10-23 11:05:00,64.76,64.78,64.71,64.77,54997.0,55.9594,55.9767,55.9162,55.9681,54997.0
2020-10-23 11:10:00,64.78,64.84,64.75,64.78,185521.0,55.9767,56.0286,55.9508,55.9767,185521.0
2020-10-23 11:15:00,64.78,64.82,64.75,64.79,64485.0,55.9767,56.0113,55.9508,55.9853,64485.0
2020-10-23 11:20:00,64.79,64.8,64.71,64.72,56438.0,55.9853,55.994,55.9162,55.9249,56438.0
2020-10-23 11:25:00,64.72,64.81,64.71,64.81,47068.0,55.9249,56.0026,55.9162,56.0026,47068.0
2020-10-23 11:30:00,64.8,64.81,64.76,64.8,56470.0,55.994,56.0026,55.9594,55.994,56470.0
2020-10-23 11:35:00,64.81,64.83,64.76,64.77,60422.0,56.0026,56.0199,55.9594,55.9681,60422.0
2020-10-23 11:40:00,64.77,64.8,64.73,64.78,36824.0,55.9681,55.994,55.9335,55.9767,36824.0
2020-10-23 11:45:00,64.77,64.79,64.64,64.65,62635.0,55.9681,55.9853,55.8557,55.8644,62635.0
2020-10-23 11:50:00,64.65,64.66,64.59,64.64,66836.0,55.8644,55.873,55.8125,55.8557,66836.0
2020-10-23 11:55:00,64.64,64.68,64.62,64.64,72300.0,55.8557,55.8903,55.8384,55.8557,72300.0
2020-10-23 12:00:00,64.65,64.66,64.62,64.65,27205.0,55.8644,55.873,55.8384,55.8644,27205.0
2020-10-23 12:05:00,64.65,64.65,64.56,64.58,38329.0,55.8644,55.8644,55.7866,55.8039,38329.0
2020-10-23 12:10:00,64.58,64.6,64.55,64.58,29026.0,55.8039,55.8212,55.778,55.8039,29026.0
2020-10-23 12:15:00,64.59,64.63,64.5,64.5,203829.0,55.8125,55.8471,55.7348,55.7348,203829.0
2020-10-23 12:20:00,64.5,64.5,64.39,64.46,157366.0,55.7348,55.7348,55.6397,55.7002,157366.0
2020-10-23 12:25:00,64.47,64.51,64.45,64.5,44097.0,55.7088,55.7434,55.6916,55.7348,44097.0
2020-10-23 12:30:00,64.49,64.55,64.49,64.55,30569.0,55.7261,55.778,55.7261,55.778,30569.0
2020-10-23 12:35:00,64.55,64.58,64.52,64.54,40189.0,55.778,55.8039,55.752,55.7693,40189.0
2020-10-23 12:40:00,64.55,64.55,64.49,64.5,30659.0,55.778,55.778,55.7261,55.7348,30659.0
2020-10-23 12:45:00,64.51,64.54,64.48,64.51,34236.0,55.7434,55.7693,55.7175,55.7434,34236.0
2020-10-23 12:50:00,64.51,64.56,64.49,64.5,54068.0,55.7434,55.7866,55.7261,55.7348,54068.0
2020-10-23 12:55:00,64.5,64.5,64.43,64.47,124455.0,55.7348,55.7348,55.6743,55.7088,124455.0
2020-10-23 13:00:00,64.47,64.59,64.46,64.57,57069.0,55.7088,55.8125,55.7002,55.7952,57069.0
2020-10-23 13:05:00,64.57,64.59,64.53,64.58,30993.0,55.7952,55.8125,55.7607,55.8039,30993.0
2020-10-23 13:10:00,64.57,64.57,64.5,64.51,104422.0,55.7952,55.7952,55.7348,55.7434,104422.0
2020-10-23 13:15:00,64.52,64.54,64.49,64.53,25803.0,55.752,55.7693,55.7261,55.7607,25803.0
2020-10-23 13:20:00,64.51,64.6,64.5,64.59,80283.0,55.7434,55.8212,55.7348,55.8125,80283.0
2020-10-23 13:25:00,64.59,64.64,64.59,64.64,43365.0,55.8125,55.8557,55.8125,55.8557,43365.0
2020-10-23 13:30:00,64.63,64.65,64.59,64.61,24058.0,55.8471,55.8644,55.8125,55.8298,24058.0
2020-10-23 13:35:00,64.61,64.63,64.59,64.59,21241.0,55.8298,55.8471,55.8125,55.8125,21241.0
2020-10-23 13:40:00,64.59,64.64,64.58,64.63,30341.0,55.8125,55.8557,55.8039,55.8471,30341.0
2020-10-23 13:45:00,64.63,64.64,64.58,64.59,27093.0,55.8471,55.8557,55.8039,55.8125,27093.0
2020-10-23 13:50:00,64.59,64.6,64.51,64.53,84211.0,55.8125,55.8212,55.7434,55.7607,84211.0
2020-10-23 13:55:00,64.54,64.57,64.52,64.55,59170.0,55.7693,55.7952,55.752,55.778,59170.0
2020-10-23 14:00:00,64.55,64.56,64.52,64.55,17743.0,55.778,55.7866,55.752,55.778,17743.0
2020-10-23 14:05:00,64.56,64.6,64.55,64.59,109428.0,55.7866,55.8212,55.778,55.8125,109428.0
2020-10-23 14:10:00,64.59,64.59,64.55,64.58,55990.0,55.8125,55.8125,55.778,55.8039,55990.0
2020-10-23 14:15:00,64.58,64.66,64.58,64.62,48678.0,55.8039,55.873,55.8039,55.8384,48678.0
2020-10-23 14:20:00,64.62,64.69,64.61,64.67,28393.0,55.8384,55.8989,55.8298,55.8817,28393.0
2020-10-23 14:25:00,64.68,64.7,64.66,64.7,31173.0,55.8903,55.9076,55.873,55.9076,31173.0
2020-10-23 14:30:00,64.7,64.7,64.65,64.67,25350.0,55.9076,55.9076,55.8644,55.8817,25350.0
2020-10-23 14:35:00,64.68,64.68,64.64,64.67,52041.0,55.8903,55.8903,55.8557,55.8817,52041.0
2020-10-23 14:40:00,64.68,64.68,64.59,64.59,46044.0,55.8903,55.8903,55.8125,55.8125,46044.0
2020-10-23 14:45:00,64.61,64.67,64.57,64.66,70873.0,55.8298,55.8817,55.7952,55.873,70873.0
2020-10-23 14:50:00,64.64,64.7,64.64,64.68,51576.0,55.8557,55.9076,55.8557,55.8903,51576.0
2020-10-23 14:55:00,64.69,64.72,64.66,64.72,272991.0,55.8989,55.9249,55.873,55.9249,272991.0
2020-10-23 15:00:00,64.72,64.73,64.69,64.72,75788.0,55.9249,55.9335,55.8989,55.9249,75788.0
2020-10-23 15:05:00,64.72,64.74,64.71,64.72,48021.0,55.9249,55.9421,55.9162,55.9249,48021.0
2020-10-23 15:10:00,64.73,64.8,64.73,64.78,99759.0,55.9335,55.994,55.9335,55.9767,99759.0
2020-10-23 15:15:00,64.78,64.78,64.69,64.7,42343.0,55.9767,55.9767,55.8989,55.9076,42343.0
2020-10-23 15:20:00,64.7,64.72,64.68,64.69,58816.0,55.9076,55.9249,55.8903,55.8989,58816.0
2020-10-23 15:25:00,64.7,64.7,64.64,64.66,63101.0,55.9076,55.9076,55.8557,55.873,63101.0
2020-10-23 15:30:00,64.66,64.73,64.64,64.7,120935.0,55.873,55.9335,55.8557,55.9076,120935.0
2020-10-23 15:35:00,64.69,64.72,64.67,64.67,54889.0,55.8989,55.9249,55.8817,55.8817,54889.0
2020-10-23 15:40:00,64.68,64.73,64.67,64.72,140706.0,55.8903,55.9335,55.8817,55.9249,140706.0
2020-10-23 15:45:00,64.71,64.74,64.68,64.73,103267.0,55.9162,55.9421,55.8903,55.9335,103267.0
2020-10-23 15:50:00,64.73,64.74,64.66,64.7,148967.0,55.9335,55.9421,55.873,55.9076,148967.0
2020-10-23 15:55:00,64.7,64.76,64.68,64.75,474094.0,55.9076,55.9594,55.8903,55.9508,474094.0
2020-10-26 09:30:00,64.25,64.32,64.18,64.27,357313.0,55.5187,55.5792,55.4582,55.536,357313.0
2020-10-26 09:35:00,64.27,64.36,64.21,64.33,233211.0,55.536,55.6138,55.4842,55.5879,233211.0
2020-10-26 09:40:00,64.34,64.4,64.18,64.21,163682.0,55.5965,55.6483,55.4582,55.4842,163682.0
2020-10-26 09:45:00,64.21,64.21,64.09,64.15,167182.0,55.4842,55.4842,55.3805,55.4323,167182.0
2020-10-26 09:50:00,64.15,64.24,64.14,64.15,144058.0,55.4323,55.5101,55.4237,55.4323,144058.0
2020-10-26 09:55:00,64.15,64.16,64.1,64.13,109177.0,55.4323,55.441,55.3891,55.415,109177.0
2020-10-26 10:00:00,64.12,64.26,64.04,64.26,87936.0,55.4064,55.5274,55.3373,55.5274,87936.0
2020-10-26 10:05:00,64.27,64.5,64.27,64.48,110508.0,55.536,55.7348,55.536,55.7175,110508.0
2020-10-26 10:10:00,64.48,64.51,64.4,64.49,85631.0,55.7175,55.7434,55.6483,55.7261,85631.0
2020-10-26 10:15:00,64.49,64.49,64.38,64.48,145647.0,55.7261,55.7261,55.6311,55.7175,145647.0
2020-10-26 10:20:00,64.48,64.53,64.42,64.43,77033.0,55.7175,55.7607,55.6656,55.6743,77033.0
2020-10-26 10:25:00,64.42,64.48,64.36,64.37,146623.0,55.6656,55.7175,55.6138,55.6224,146623.0
2020-10-26 10:30:00,64.38,64.39,64.19,64.29,262014.0,55.6311,55.6397,55.4669,55.5533,262014.0
2020-10-26 10:35:00,64.28,64.32,64.24,64.25,144621.0,55.5447,55.5792,55.5101,55.5187,144621.0
2020-10-26 10:40:00,64.25,64.25,64.03,64.05,122132.0,55.5187,55.5187,55.3286,55.3459,122132.0
2020-10-26 10:45:00,64.05,64.11,63.96,64.01,148415.0,55.3459,55.3978,55.2681,55.3113,148415.0
2020-10-26 10:50:00,64.01,64.11,63.94,64.11,146924.0,55.3113,55.3978,55.2509,55.3978,146924.0
2020-10-26 10:55:00,64.1,64.22,64.1,64.19,120424.0,55.3891,55.4928,55.3891,55.4669,120424.0
2020-10-26 11:00:00,64.19,64.19,63.98,64.03,224306.0,55.4669,55.4669,55.2854,55.3286,224306.0
2020-10-26 11:05:00,64.02,64.07,63.92,63.96,97207.0,55.32,55.3632,55.2336,55.2681,97207.0
2020-10-26 11:10:00,63.97,64.15,63.96,64.13,140081.0,55.2768,55.4323,55.2681,55.415,140081.0
2020-10-26 11:15:00,64.13,64.13,63.91,63.93,176589.0,55.415,55.415,55.2249,55.2422,176589.0
2020-10-26 11:20:00,63.93,63.93,63.83,63.91,102533.0,55.2422,55.2422,55.1558,55.2249,102533.0
2020-10-26 11:25:00,63.91,64.03,63.9,63.97,91979.0,55.2249,55.3286,55.2163,55.2768,91979.0
2020-10-26 11:30:00,63.96,64.0,63.9,63.9,130801.0,55.2681,55.3027,55.2163,55.2163,130801.0
2020-10-26 11:35:00,63.9,64.14,63.9,64.11,112864.0,55.2163,55.4237,55.2163,55.3978,112864.0
2020-10-26 11:40:00,64.1,64.26,64.08,64.25,116190.0,55.3891,55.5274,55.3718,55.5187,116190.0
2020-10-26 11:45:00,64.25,64.32,64.19,64.29,81021.0,55.5187,55.5792,55.4669,55.5533,81021.0
2020-10-26 11:50:00,64.29,64.31,64.19,64.21,163579.0,55.5533,55.5706,55.4669,55.4842,163579.0
2020-10-26 11:55:00,64.2,64.3,64.2,64.25,137022.0,55.4755,55.5619,55.4755,55.5187,137022.0
2020-10-26 12:00:00,64.24,64.3,64.22,64.26,97045.0,55.5101,55.5619,55.4928,55.5274,97045.0
2020-10-26 12:05:00,64.26,64.27,64.19,64.19,78517.0,55.5274,55.536,55.4669,55.4669,78517.0
2020-10-26 12:10:00,64.19,64.24,64.17,64.21,81326.0,55.4669,55.5101,55.4496,55.4842,81326.0
2020-10-26 12:15:00,64.2,64.24,64.15,64.18,75781.0,55.4755,55.5101,55.4323,55.4582,75781.0
2020-10-26 12:20:00,64.18,64.2,64.1,64.17,90546.0,55.4582,55.4755,55.3891,55.4496,90546.0
2020-10-26 12:25:00,64.18,64.22,64.16,64.2,147499.0,55.4582,55.4928,55.441,55.4755,147499.0
2020-10-26 12:30:00,64.19,64.19,63.98,64.02,107971.0,55.4669,55.4669,55.2854,55.32,107971.0
2020-10-26 12:35:00,64.03,64.09,64.01,64.07,68297.0,55.3286,55.3805,55.3113,55.3632,68297.0
2020-10-26 12:40:00,64.06,64.1,64.05,64.09,52173.0,55.3546,55.3891,55.3459,55.3805,52173.0
2020-10-26 12:45:00,64.09,64.14,64.08,64.14,59517.0,55.3805,55.4237,55.3718,55.4237,59517.0
2020-10-26 12:50:00,64.14,64.23,64.12,64.2,114677.0,55.4237,55.5014,55.4064,55.4755,114677.0
2020-10-26 12:55:00,64.21,64.26,64.19,64.22,44064.0,55.4842,55.5274,55.4669,55.4928,44064.0
2020-10-26 13:00:00,64.21,64.36,64.21,64.36,92377.0,55.4842,55.6138,55.4842,55.6138,92377.0
2020-10-26 13:05:00,64.37,64.42,64.33,64.42,165680.0,55.6224,55.6656,55.5879,55.6656,165680.0
2020-10-26 13:10:00,64.42,64.49,64.39,64.4,78433.0,55.6656,55.7261,55.6397,55.6483,78433.0
2020-10-26 13:15:00,64.39,64.44,64.37,64.39,60862.0,55.6397,55.6829,55.6224,55.6397,60862.0
2020-10-26 13:20:00,64.4,64.4,64.27,64.28,74654.0,55.6483,55.6483,55.536,55.5447,74654.0
2020-10-26 13:25:00,64.29,64.36,64.26,64.28,77160.0,55.5533,55.6138,55.5274,55.5447,77160.0
2020-10-26 13:30:00,64.28,64.32,64.24,64.27,83631.0,55.5447,55.5792,55.5101,55.536,83631.0
2020-10-26 13:35:00,64.26,64.44,64.25,64.41,74282.0,55.5274,55.6829,55.5187,55.657,74282.0
2020-10-26 13:40:00,64.41,64.55,64.4,64.54,60583.0,55.657,55.778,55.6483,55.7693,60583.0
2020-10-26 13:45:00,64.55,64.59,64.53,64.59,47379.0,55.778,55.8125,55.7607,55.8125,47379.0
2020-10-26 13:50:00,64.58,64.64,64.57,64.61,93680.0,55.8039,55.8557,55.7952,55.8298,93680.0
2020-10-26 13:55:00,64.6,64.65,64.55,64.64,52138.0,55.8212,55.8644,55.778,55.8557,52138.0
2020-10-26 14:00:00,64.65,64.67,64.59,64.65,46166.0,55.8644,55.8817,55.8125,55.8644,46166.0
2020-10-26 14:05:00,64.66,64.71,64.62,64.69,66731.0,55.873,55.9162,55.8384,55.8989,66731.0
2020-10-26 14:10:00,64.69,64.7,64.6,64.61,104488.0,55.8989,55.9076,55.8212,55.8298,104488.0
2020-10-26 14:15:00,64.61,64.72,64.6,64.7,120951.0,55.8298,55.9249,55.8212,55.9076,120951.0
2020-10-26 14:20:00,64.69,64.73,64.65,64.69,106026.0,55.8989,55.9335,55.8644,55.8989,106026.0
2020-10-26 14:25:00,64.7,64.8,64.66,64.79,78436.0,55.9076,55.994,55.873,55.9853,78436.0
2020-10-26 14:30:00,64.78,64.82,64.75,64.79,36175.0,55.9767,56.0113,55.9508,55.9853,36175.0
2020-10-26 14:35:00,64.78,64.8,64.66,64.66,42823.0,55.9767,55.994,55.873,55.873,42823.0
2020-10-26 14:40:00,64.66,64.76,64.65,64.74,55532.0,55.873,55.9594,55.8644,55.9421,55532.0
2020-10-26 14:45:00,64.74,64.74,64.63,64.66,52249.0,55.9421,55.9421,55.8471,55.873,52249.0
2020-10-26 14:50:00,64.66,64.78,64.65,64.75,122246.0,55.873,55.9767,55.8644,55.9508,122246.0
2020-10-26 14:55:00,64.75,64.79,64.7,64.71,62002.0,55.9508,55.9853,55.9076,55.9162,62002.0
2020-10-26 15:00:00,64.72,64.77,64.66,64.67,91666.0,55.9249,55.9681,55.873,55.8817,91666.0
2020-10-26 15:05:00,64.67,64.72,64.64,64.67,72253.0,55.8817,55.9249,55.8557,55.8817,72253.0
2020-10-26 15:10:00,64.67,64.7,64.63,64.65,75237.0,55.8817,55.9076,55.8471,55.8644,75237.0
2020-10-26 15:15:00,64.65,64.72,64.62,64.71,189213.0,55.8644,55.9249,55.8384,55.9162,189213.0
2020-10-26 15:20:00,64.71,64.8,64.71,64.77,66789.0,55.9162,55.994,55.9162,55.9681,66789.0
2020-10-26 15:25:00,64.77,64.81,64.76,64.78,41220.0,55.9681,56.0026,55.9594,55.9767,41220.0
2020-10-26 15:30:00,64.78,64.85,64.64,64.66,270858.0,55.9767,56.0372,55.8557,55.873,270858.0
2020-10-26 15:35:00,64.66,64.68,64.55,64.6,243150.0,55.873,55.8903,55.778,55.8212,243150.0
2020-10-26 15:40:00,64.59,64.63,64.55,64.56,162103.0,55.8125,55.8471,55.778,55.7866,162103.0
2020-10-26 15:45:00,64.55,64.56,64.41,64.44,241873.0,55.778,55.7866,55.657,55.6829,241873.0
2020-10-26 15:50:00,64.44,64.59,64.4,64.58,320005.0,55.6829,55.8125,55.6483,55.8039,320005.0
2020-10-26 15:55:00,64.58,64.74,64.57,64.74,539984.0,55.8039,55.9421,55.7952,55.9421,539984.0
2020-10-27 09:30:00,64.85,64.88,64.6,64.85,344631.0,56.0372,56.0631,55.8212,56.0372,344631.0
2020-10-27 09:35:00,64.86,64.86,64.63,64.64,199048.0,56.0458,56.0458,55.8471,55.8557,199048.0
2020-10-27 09:40:00,64.63,64.64,64.37,64.39,357267.0,55.8471,55.8557,55.6224,55.6397,357267.0
2020-10-27 09:45:00,64.4,64.55,64.38,64.55,172289.0,55.6483,55.778,55.6311,55.778,172289.0
2020-10-27 09:50:00,64.55,64.82,64.54,64.8,181225.0,55.778,56.0113,55.7693,55.994,181225.0
2020-10-27 09:55:00,64.8,64.98,64.8,64.88,183154.0,55.994,56.1495,55.994,56.0631,183154.0
2020-10-27 10:00:00,64.88,64.98,64.78,64.98,222547.0,56.0631,56.1495,55.9767,56.1495,222547.0
2020-10-27 10:05:00,64.99,65.1,64.96,65.09,146734.0,56.1582,56.2532,56.1322,56.2446,146734.0
2020-10-27 10:10:00,65.09,65.14,64.99,65.13,107060.0,56.2446,56.2878,56.1582,56.2791,107060.0
2020-10-27 10:15:00,65.14,65.21,65.04,65.08,139473.0,56.2878,56.3483,56.2014,56.2359,139473.0
2020-10-27 10:20:00,65.09,65.1,64.95,65.05,142897.0,56.2446,56.2532,56.1236,56.21,142897.0
2020-10-27 10:25:00,65.04,65.07,65.01,65.06,193106.0,56.2014,56.2273,56.1754,56.2187,193106.0
2020-10-27 10:30:00,65.05,65.05,64.91,65.01,236415.0,56.21,56.21,56.089,56.1754,236415.0
2020-10-27 10:35:00,65.0,65.07,64.98,65.04,81306.0,56.1668,56.2273,56.1495,56.2014,81306.0
2020-10-27 10:40:00,65.03,65.04,64.9,65.0,72040.0,56.1927,56.2014,56.0804,56.1668,72040.0
2020-10-27 10:45:00,64.99,65.0,64.86,64.94,113844.0,56.1582,56.1668,56.0458,56.115,113844.0
2020-10-27 10:50:00,64.93,64.96,64.81,64.94,75741.0,56.1063,56.1322,56.0026,56.115,75741.0
2020-10-27 10:55:00,64.95,64.96,64.78,64.79,61573.0,56.1236,56.1322,55.9767,55.9853,61573.0
2020-10-27 11:00:00,64.8,64.83,64.71,64.76,91118.0,55.994,56.0199,55.9162,55.9594,91118.0
2020-10-27 11:05:00,64.77,64.86,64.73,64.81,95516.0,55.9681,56.0458,55.9335,56.0026,95516.0
2020-10-27 11:10:00,64.81,64.93,64.8,64.91,103335.0,56.0026,56.1063,55.994,56.089,103335.0
2020-10-27 11:15:00,64.92,64.96,64.89,64.91,70010.0,56.0977,56.1322,56.0718,56.089,70010.0
2020-10-27 11:20:00,64.91,64.93,64.84,64.87,44754.0,56.089,56.1063,56.0286,56.0545,44754.0
2020-10-27 11:25:00,64.87,64.9,64.8,64.84,59728.0,56.0545,56.0804,55.994,56.0286,59728.0
2020-10-27 11:30:00,64.86,64.91,64.78,64.8,76537.0,56.0458,56.089,55.9767,55.994,76537.0
2020-10-27 11:35:00,64.81,64.9,64.8,64.86,66035.0,56.0026,56.0804,55.994,56.0458,66035.0
2020-10-27 11:40:00,64.85,64.91,64.84,64.89,47025.0,56.0372,56.089,56.0286,56.0718,47025.0
2020-10-27 11:45:00,64.9,65.0,64.89,64.99,116172.0,56.0804,56.1668,56.0718,56.1582,116172.0
2020-10-27 11:50:00,64.98,65.02,64.97,65.0,48535.0,56.1495,56.1841,56.1409,56.1668,48535.0
2020-10-27 11:55:00,65.01,65.18,65.0,65.16,133116.0,56.1754,56.3223,56.1668,56.3051,133116.0
2020-10-27 12:00:00,65.16,65.32,65.15,65.31,152573.0,56.3051,56.4433,56.2964,56.4347,152573.0
2020-10-27 12:05:00,65.31,65.34,65.17,65.2,67480.0,56.4347,56.4606,56.3137,56.3396,67480.0
2020-10-27 12:10:00,65.2,65.24,65.16,65.19,66050.0,56.3396,56.3742,56.3051,56.331,66050.0
2020-10-27 12:15:00,65.17,65.2,65.14,65.14,41125.0,56.3137,56.3396,56.2878,56.2878,41125.0
2020-10-27 12:20:00,65.14,65.21,65.14,65.18,60618.0,56.2878,56.3483,56.2878,56.3223,60618.0
2020-10-27 12:25:00,65.18,65.18,65.12,65.13,61819.0,56.3223,56.3223,56.2705,56.2791,61819.0
2020-10-27 12:30:00,65.13,65.14,65.0,65.02,120045.0,56.2791,56.2878,56.1668,56.1841,120045.0
2020-10-27 12:35:00,65.01,65.03,64.96,64.99,36164.0,56.1754,56.1927,56.1322,56.1582,36164.0
2020-10-27 12:40:00,65.0,65.04,64.91,64.95,60903.0,56.1668,56.2014,56.089,56.1236,60903.0
2020-10-27 12:45:00,64.95,65.01,64.93,64.98,37808.0,56.1236,56.1754,56.1063,56.1495,37808.0
2020-10-27 12:50:00,64.98,65.0,64.94,64.96,38617.0,56.1495,56.1668,56.115,56.1322,38617.0
2020-10-27 12:55:00,64.97,64.99,64.91,64.98,55078.0,56.1409,56.1582,56.089,56.1495,55078.0
2020-10-27 13:00:00,64.97,65.01,64.9,65.0,71651.0,56.1409,56.1754,56.0804,56.1668,71651.0
2020-10-27 13:05:00,64.99,65.04,64.95,64.97,47347.0,56.1582,56.2014,56.1236,56.1409,47347.0
2020-10-27 13:10:00,64.97,65.01,64.97,65.01,47676.0,56.1409,56.1754,56.1409,56.1754,47676.0
2020-10-27 13:15:00,65.01,65.09,65.0,65.04,36004.0,56.1754,56.2446,56.1668,56.2014,36004.0
2020-10-27 13:20:00,65.05,65.09,64.99,65.09,60721.0,56.21,56.2446,56.1582,56.2446,60721.0
2020-10-27 13:25:00,65.09,65.22,65.09,65.22,88929.0,56.2446,56.3569,56.2446,56.3569,88929.0
2020-10-27 13:30:00,65.2,65.26,65.16,65.19,83143.0,56.3396,56.3915,56.3051,56.331,83143.0
2020-10-27 13:35:00,65.19,65.19,65.07,65.07,36383.0,56.331,56.331,56.2273,56.2273,36383.0
2020-10-27 13:40:00,65.09,65.15,65.08,65.12,30040.0,56.2446,56.2964,56.2359,56.2705,30040.0
2020-10-27 13:45:00,65.13,65.14,65.04,65.07,46121.0,56.2791,56.2878,56.2014,56.2273,46121.0
2020-10-27 13:50:00,65.07,65.11,65.05,65.05,35526.0,56.2273,56.2619,56.21,56.21,35526.0
2020-10-27 13:55:00,65.05,65.09,65.02,65.07,48069.0,56.21,56.2446,56.1841,56.2273,48069.0
2020-10-27 14:00:00,65.06,65.12,65.05,65.05,59724.0,56.2187,56.2705,56.21,56.21,59724.0
2020-10-27 14:05:00,65.05,65.06,64.92,64.92,48516.0,56.21,56.2187,56.0977,56.0977,48516.0
2020-10-27 14:10:00,64.91,64.98,64.91,64.96,71128.0,56.089,56.1495,56.089,56.1322,71128.0
2020-10-27 14:15:00,64.95,64.97,64.85,64.85,76797.0,56.1236,56.1409,56.0372,56.0372,76797.0
2020-10-27 14:20:00,64.85,64.9,64.82,64.86,85727.0,56.0372,56.0804,56.0113,56.0458,85727.0
2020-10-27 14:25:00,64.86,64.92,64.84,64.87,51721.0,56.0458,56.0977,56.0286,56.0545,51721.0
2020-10-27 14:30:00,64.87,64.95,64.87,64.95,56308.0,56.0545,56.1236,56.0545,56.1236,56308.0
2020-10-27 14:35:00,64.95,64.98,64.92,64.96,38683.0,56.1236,56.1495,56.0977,56.1322,38683.0
2020-10-27 14:40:00,64.95,64.96,64.86,64.89,112571.0,56.1236,56.1322,56.0458,56.0718,112571.0
2020-10-27 14:45:00,64.89,64.94,64.81,64.9,107009.0,56.0718,56.115,56.0026,56.0804,107009.0
2020-10-27 14:50:00,64.89,64.97,64.87,64.96,74498.0,56.0718,56.1409,56.0545,56.1322,74498.0
2020-10-27 14:55:00,64.97,65.02,64.89,64.89,134914.0,56.1409,56.1841,56.0718,56.0718,134914.0
2020-10-27 15:00:00,64.9,64.95,64.89,64.91,350849.0,56.0804,56.1236,56.0718,56.089,350849.0
2020-10-27 15:05:00,64.92,64.95,64.76,64.83,140625.0,56.0977,56.1236,55.9594,56.0199,140625.0
2020-10-27 15:10:00,64.84,64.87,64.81,64.84,145000.0,56.0286,56.0545,56.0026,56.0286,145000.0
2020-10-27 15:15:00,64.84,64.85,64.79,64.83,122887.0,56.0286,56.0372,55.9853,56.0199,122887.0
2020-10-27 15:20:00,64.83,64.91,64.82,64.86,112432.0,56.0199,56.089,56.0113,56.0458,112432.0
2020-10-27 15:25:00,64.86,64.86,64.81,64.83,79619.0,56.0458,56.0458,56.0026,56.0199,79619.0
2020-10-27 15:30:00,64.82,64.84,64.79,64.83,91446.0,56.0113,56.0286,55.9853,56.0199,91446.0
2020-10-27 15:35:00,64.82,64.99,64.75,64.78,166929.0,56.0113,56.1582,55.9508,55.9767,166929.0
2020-10-27 15:40:00,64.78,64.89,64.77,64.88,119919.0,55.9767,56.0718,55.9681,56.0631,119919.0
2020-10-27 15:45:00,64.87,64.87,64.74,64.78,201050.0,56.0545,56.0545,55.9421,55.9767,201050.0
2020-10-27 15:50:00,64.78,64.78,64.68,64.75,249667.0,55.9767,55.9767,55.8903,55.9508,249667.0
2020-10-27 15:55:00,64.76,64.77,64.65,64.66,423302.0,55.9594,55.9681,55.8644,55.873,423302.0
2020-10-28 09:30:00,63.78,63.97,63.63,63.94,270374.0,55.1126,55.2768,54.983,55.2509,270374.0
2020-10-28 09:35:00,63.96,64.29,63.96,64.28,160661.0,55.2681,55.5533,55.2681,55.5447,160661.0
2020-10-28 09:40:00,64.27,64.41,64.25,64.38,198055.0,55.536,55.657,55.5187,55.6311,198055.0
2020-10-28 09:45:00,64.37,64.49,64.35,64.43,286411.0,55.6224,55.7261,55.6051,55.6743,286411.0
2020-10-28 09:50:00,64.43,64.6,64.42,64.5,218101.0,55.6743,55.8212,55.6656,55.7348,218101.0
2020-10-28 09:55:00,64.5,64.53,64.31,64.41,321142.0,55.7348,55.7607,55.5706,55.657,321142.0
2020-10-28 10:00:00,64.41,64.45,64.22,64.23,187652.0,55.657,55.6916,55.4928,55.5014,187652.0
2020-10-28 10:05:00,64.22,64.46,64.2,64.38,190901.0,55.4928,55.7002,55.4755,55.6311,190901.0
2020-10-28 10:10:00,64.38,64.46,64.25,64.32,178534.0,55.6311,55.7002,55.5187,55.5792,178534.0
2020-10-28 10:15:00,64.32,64.33,64.05,64.07,166527.0,55.5792,55.5879,55.3459,55.3632,166527.0
2020-10-28 10:20:00,64.07,64.18,63.99,64.0,364652.0,55.3632,55.4582,55.2941,55.3027,364652.0
2020-10-28 10:25:00,64.0,64.01,63.8,63.96,297136.0,55.3027,55.3113,55.1299,55.2681,297136.0
2020-10-28 10:30:00,63.96,64.15,63.91,63.98,211393.0,55.2681,55.4323,55.2249,55.2854,211393.0
2020-10-28 10:35:00,63.98,64.05,63.86,63.86,125224.0,55.2854,55.3459,55.1817,55.1817,125224.0
2020-10-28 10:40:00,63.85,63.93,63.77,63.82,183973.0,55.1731,55.2422,55.104,55.1472,183973.0
2020-10-28 10:45:00,63.82,63.98,63.76,63.85,210331.0,55.1472,55.2854,55.0953,55.1731,210331.0
2020-10-28 10:50:00,63.85,63.87,63.68,63.7,245723.0,55.1731,55.1904,55.0262,55.0435,245723.0
2020-10-28 10:55:00,63.7,63.77,63.62,63.67,116803.0,55.0435,55.104,54.9743,55.0175,116803.0
2020-10-28 11:00:00,63.67,63.67,63.44,63.48,252660.0,55.0175,55.0175,54.8188,54.8534,252660.0
2020-10-28 11:05:00,63.49,63.68,63.48,63.62,345992.0,54.862,55.0262,54.8534,54.9743,345992.0
2020-10-28 11:10:00,63.61,63.62,63.47,63.53,243775.0,54.9657,54.9743,54.8447,54.8966,243775.0
2020-10-28 11:15:00,63.52,63.58,63.44,63.55,287961.0,54.8879,54.9398,54.8188,54.9139,287961.0
2020-10-28 11:20:00,63.54,63.6,63.45,63.47,205086.0,54.9052,54.9571,54.8274,54.8447,205086.0
2020-10-28 11:25:00,63.47,63.49,63.32,63.4,246890.0,54.8447,54.862,54.7151,54.7842,246890.0
2020-10-28 11:30:00,63.39,63.4,63.24,63.4,218999.0,54.7756,54.7842,54.646,54.7842,218999.0
2020-10-28 11:35:00,63.4,63.5,63.36,63.47,220272.0,54.7842,54.8707,54.7497,54.8447,220272.0
2020-10-28 11:40:00,63.46,63.55,63.39,63.52,223664.0,54.8361,54.9139,54.7756,54.8879,223664.0
2020-10-28 11:45:00,63.51,63.59,63.49,63.5,107395.0,54.8793,54.9484,54.862,54.8707,107395.0
2020-10-28 11:50:00,63.51,63.71,63.49,63.68,167696.0,54.8793,55.0521,54.862,55.0262,167696.0
2020-10-28 11:55:00,63.66,63.71,63.6,63.64,150583.0,55.0089,55.0521,54.9571,54.9916,150583.0
2020-10-28 12:00:00,63.63,63.68,63.61,63.65,218384.0,54.983,55.0262,54.9657,55.0003,218384.0
2020-10-28 12:05:00,63.66,63.75,63.63,63.65,91720.0,55.0089,55.0867,54.983,55.0003,91720.0
2020-10-28 12:10:00,63.65,63.71,63.62,63.66,96948.0,55.0003,55.0521,54.9743,55.0089,96948.0
2020-10-28 12:15:00,63.66,63.72,63.64,63.65,126774.0,55.0089,55.0608,54.9916,55.0003,126774.0
2020-10-28 12:20:00,63.66,63.72,63.6,63.65,197081.0,55.0089,55.0608,54.9571,55.0003,197081.0
2020-10-28 12:25:00,63.67,63.69,63.59,63.66,73634.0,55.0175,55.0348,54.9484,55.0089,73634.0
2020-10-28 12:30:00,63.66,63.66,63.42,63.43,106149.0,55.0089,55.0089,54.8015,54.8102,106149.0
2020-10-28 12:35:00,63.44,63.45,63.26,63.27,138773.0,54.8188,54.8274,54.6633,54.6719,138773.0
2020-10-28 12:40:00,63.27,63.28,63.05,63.18,143114.0,54.6719,54.6805,54.4818,54.5941,143114.0
2020-10-28 12:45:00,63.18,63.26,63.16,63.18,101679.0,54.5941,54.6633,54.5769,54.5941,101679.0
2020-10-28 12:50:00,63.18,63.33,63.13,63.29,88312.0,54.5941,54.7238,54.5509,54.6892,88312.0
2020-10-28 12:55:00,63.29,63.36,63.26,63.29,224768.0,54.6892,54.7497,54.6633,54.6892,224768.0
2020-10-28 13:00:00,63.28,63.29,63.15,63.21,208053.0,54.6805,54.6892,54.5682,54.6201,208053.0
2020-10-28 13:05:00,63.22,63.24,63.1,63.12,73823.0,54.6287,54.646,54.525,54.5423,73823.0
2020-10-28 13:10:00,63.12,63.19,63.07,63.17,99084.0,54.5423,54.6028,54.4991,54.5855,99084.0
2020-10-28 13:15:00,63.16,63.17,63.04,63.09,449374.0,54.5769,54.5855,54.4732,54.5164,449374.0
2020-10-28 13:20:00,63.09,63.17,63.03,63.14,230832.0,54.5164,54.5855,54.4645,54.5596,230832.0
2020-10-28 13:25:00,63.14,63.18,63.04,63.15,428574.0,54.5596,54.5941,54.4732,54.5682,428574.0
2020-10-28 13:30:00,63.14,63.16,63.04,63.06,87966.0,54.5596,54.5769,54.4732,54.4904,87966.0
2020-10-28 13:35:00,63.07,63.14,63.03,63.04,81675.0,54.4991,54.5596,54.4645,54.4732,81675.0
2020-10-28 13:40:00,63.04,63.2,63.04,63.12,246359.0,54.4732,54.6114,54.4732,54.5423,246359.0
2020-10-28 13:45:00,63.12,63.16,63.08,63.12,65695.0,54.5423,54.5769,54.5077,54.5423,65695.0
2020-10-28 13:50:00,63.11,63.12,63.07,63.11,67905.0,54.5337,54.5423,54.4991,54.5337,67905.0
2020-10-28 13:55:00,63.1,63.16,63.04,63.09,52390.0,54.525,54.5769,54.4732,54.5164,52390.0
2020-10-28 14:00:00,63.09,63.18,62.97,63.15,124399.0,54.5164,54.5941,54.4127,54.5682,124399.0
2020-10-28 14:05:00,63.14,63.15,62.99,63.02,81247.0,54.5596,54.5682,54.43,54.4559,81247.0
2020-10-28 14:10:00,63.03,63.03,62.91,62.94,95941.0,54.4645,54.4645,54.3608,54.3868,95941.0
2020-10-28 14:15:00,62.94,62.95,62.86,62.89,86310.0,54.3868,54.3954,54.3176,54.3435,86310.0
2020-10-28 14:20:00,62.88,63.14,62.87,63.13,103168.0,54.3349,54.5596,54.3263,54.5509,103168.0
2020-10-28 14:25:00,63.13,63.22,63.1,63.22,79736.0,54.5509,54.6287,54.525,54.6287,79736.0
2020-10-28 14:30:00,63.21,63.24,63.15,63.18,89602.0,54.6201,54.646,54.5682,54.5941,89602.0
2020-10-28 14:35:00,63.18,63.18,62.98,63.05,74893.0,54.5941,54.5941,54.4213,54.4818,74893.0
2020-10-28 14:40:00,63.05,63.15,63.03,63.13,102237.0,54.4818,54.5682,54.4645,54.5509,102237.0
2020-10-28 14:45:00,63.12,63.22,63.09,63.21,121340.0,54.5423,54.6287,54.5164,54.6201,121340.0
2020-10-28 14:50:00,63.21,63.24,62.99,63.01,146824.0,54.6201,54.646,54.43,54.4472,146824.0
2020-10-28 14:55:00,63.01,63.21,63.0,63.17,148175.0,54.4472,54.6201,54.4386,54.5855,148175.0
2020-10-28 15:00:00,63.18,63.18,63.02,63.04,102815.0,54.5941,54.5941,54.4559,54.4732,102815.0
2020-10-28 15:05:00,63.04,63.11,62.99,63.01,94019.0,54.4732,54.5337,54.43,54.4472,94019.0
2020-10-28 15:10:00,63.0,63.06,62.95,62.97,121509.0,54.4386,54.4904,54.3954,54.4127,121509.0
2020-10-28 15:15:00,62.96,62.97,62.89,62.92,130527.0,54.404,54.4127,54.3435,54.3695,130527.0
2020-10-28 15:20:00,62.92,63.18,62.9,63.17,110227.0,54.3695,54.5941,54.3522,54.5855,110227.0
2020-10-28 15:25:00,63.16,63.23,63.14,63.16,73512.0,54.5769,54.6373,54.5596,54.5769,73512.0
2020-10-28 15:30:00,63.16,63.35,63.15,63.3,193981.0,54.5769,54.741,54.5682,54.6978,193981.0
2020-10-28 15:35:00,63.31,63.33,63.08,63.1,237813.0,54.7065,54.7238,54.5077,54.525,237813.0
2020-10-28 15:40:00,63.11,63.13,63.01,63.01,176086.0,54.5337,54.5509,54.4472,54.4472,176086.0
2020-10-28 15:45:00,63.02,63.06,62.88,62.92,224345.0,54.4559,54.4904,54.3349,54.3695,224345.0
2020-10-28 15:50:00,62.92,62.93,62.78,62.8,600603.0,54.3695,54.3781,54.2485,54.2658,600603.0
2020-10-28 15:55:00,62.8,62.82,62.67,62.8,1190512.0,54.2658,54.2831,54.1534,54.2658,1190512.0
2020-10-29 09:30:00,62.57,62.57,62.27,62.52,683129.0,54.067,54.067,53.8078,54.0238,683129.0
2020-10-29 09:35:00,62.53,62.54,62.17,62.19,363192.0,54.0325,54.0411,53.7214,53.7387,363192.0
2020-10-29 09:40:00,62.19,62.19,61.79,61.8,862032.0,53.7387,53.7387,53.393,53.4017,862032.0
2020-10-29 09:45:00,61.8,62.01,61.76,61.86,477832.0,53.4017,53.5831,53.3671,53.4535,477832.0
2020-10-29 09:50:00,61.86,62.15,61.8,62.14,194849.0,53.4535,53.7041,53.4017,53.6955,194849.0
2020-10-29 09:55:00,62.14,62.3,62.09,62.2,271415.0,53.6955,53.8337,53.6523,53.7473,271415.0
2020-10-29 10:00:00,62.19,62.36,62.01,62.32,287464.0,53.7387,53.8856,53.5831,53.851,287464.0
2020-10-29 10:05:00,62.32,62.32,62.16,62.27,269282.0,53.851,53.851,53.7128,53.8078,269282.0
2020-10-29 10:10:00,62.27,62.35,62.1,62.22,233340.0,53.8078,53.8769,53.6609,53.7646,233340.0
2020-10-29 10:15:00,62.22,62.55,62.22,62.51,267079.0,53.7646,54.0498,53.7646,54.0152,267079.0
2020-10-29 10:20:00,62.52,62.66,62.48,62.54,214303.0,54.0238,54.1448,53.9893,54.0411,214303.0
2020-10-29 10:25:00,62.54,62.58,62.44,62.56,113983.0,54.0411,54.0757,53.9547,54.0584,113983.0
2020-10-29 10:30:00,62.57,62.61,62.47,62.53,175307.0,54.067,54.1016,53.9806,54.0325,175307.0
2020-10-29 10:35:00,62.53,62.54,62.36,62.51,109856.0,54.0325,54.0411,53.8856,54.0152,109856.0
2020-10-29 10:40:00,62.51,62.68,62.47,62.66,170948.0,54.0152,54.1621,53.9806,54.1448,170948.0
2020-10-29 10:45:00,62.66,62.89,62.65,62.87,174150.0,54.1448,54.3435,54.1362,54.3263,174150.0
2020-10-29 10:50:00,62.87,62.89,62.76,62.88,129346.0,54.3263,54.3435,54.2312,54.3349,129346.0
2020-10-29 10:55:00,62.87,62.89,62.69,62.77,191891.0,54.3263,54.3435,54.1707,54.2399,191891.0
2020-10-29 11:00:00,62.77,62.8,62.57,62.58,176934.0,54.2399,54.2658,54.067,54.0757,176934.0
2020-10-29 11:05:00,62.6,62.63,62.51,62.56,196839.0,54.093,54.1189,54.0152,54.0584,196839.0
2020-10-29 11:10:00,62.57,62.7,62.52,62.7,128055.0,54.067,54.1794,54.0238,54.1794,128055.0
2020-10-29 11:15:00,62.69,62.82,62.68,62.79,122731.0,54.1707,54.2831,54.1621,54.2571,122731.0
2020-10-29 11:20:00,62.77,62.88,62.74,62.86,88215.0,54.2399,54.3349,54.2139,54.3176,88215.0
2020-10-29 11:25:00,62.87,62.89,62.66,62.67,96232.0,54.3263,54.3435,54.1448,54.1534,96232.0
2020-10-29 11:30:00,62.67,62.74,62.58,62.61,143171.0,54.1534,54.2139,54.0757,54.1016,143171.0
2020-10-29 11:35:00,62.61,62.78,62.6,62.78,95758.0,54.1016,54.2485,54.093,54.2485,95758.0
2020-10-29 11:40:00,62.77,62.77,62.5,62.56,108441.0,54.2399,54.2399,54.0065,54.0584,108441.0
2020-10-29 11:45:00,62.56,62.68,62.53,62.65,103106.0,54.0584,54.1621,54.0325,54.1362,103106.0
2020-10-29 11:50:00,62.64,62.65,62.53,62.57,60269.0,54.1275,54.1362,54.0325,54.067,60269.0
2020-10-29 11:55:00,62.57,62.6,62.44,62.57,186624.0,54.067,54.093,53.9547,54.067,186624.0
2020-10-29 12:00:00,62.57,62.61,62.46,62.48,63399.0,54.067,54.1016,53.972,53.9893,63399.0
2020-10-29 12:05:00,62.49,62.5,62.42,62.44,151534.0,53.9979,54.0065,53.9374,53.9547,151534.0
2020-10-29 12:10:00,62.44,62.55,62.41,62.55,135541.0,53.9547,54.0498,53.9288,54.0498,135541.0
2020-10-29 12:15:00,62.54,62.57,62.5,62.54,75591.0,54.0411,54.067,54.0065,54.0411,75591.0
2020-10-29 12:20:00,62.53,62.61,62.49,62.58,72361.0,54.0325,54.1016,53.9979,54.0757,72361.0
2020-10-29 12:25:00,62.59,62.66,62.58,62.64,123704.0,54.0843,54.1448,54.0757,54.1275,123704.0
2020-10-29 12:30:00,62.64,62.85,62.62,62.85,257983.0,54.1275,54.309,54.1102,54.309,257983.0
2020-10-29 12:35:00,62.85,62.95,62.81,62.91,73572.0,54.309,54.3954,54.2744,54.3608,73572.0
2020-10-29 12:40:00,62.9,62.98,62.89,62.95,66985.0,54.3522,54.4213,54.3435,54.3954,66985.0
2020-10-29 12:45:00,62.94,62.96,62.88,62.9,98855.0,54.3868,54.404,54.3349,54.3522,98855.0
2020-10-29 12:50:00,62.9,62.94,62.87,62.91,64602.0,54.3522,54.3868,54.3263,54.3608,64602.0
2020-10-29 12:55:00,62.9,62.9,62.79,62.86,65831.0,54.3522,54.3522,54.2571,54.3176,65831.0
2020-10-29 13:00:00,62.86,62.91,62.84,62.87,31474.0,54.3176,54.3608,54.3003,54.3263,31474.0
2020-10-29 13:05:00,62.88,62.88,62.76,62.77,106764.0,54.3349,54.3349,54.2312,54.2399,106764.0
2020-10-29 13:10:00,62.77,62.84,62.76,62.83,37838.0,54.2399,54.3003,54.2312,54.2917,37838.0
2020-10-29 13:15:00,62.84,62.85,62.73,62.76,43705.0,54.3003,54.309,54.2053,54.2312,43705.0
2020-10-29 13:20:00,62.76,62.92,62.76,62.9,32080.0,54.2312,54.3695,54.2312,54.3522,32080.0
2020-10-29 13:25:00,62.91,63.01,62.91,63.0,32123.0,54.3608,54.4472,54.3608,54.4386,32123.0
2020-10-29 13:30:00,63.01,63.21,63.01,63.19,86849.0,54.4472,54.6201,54.4472,54.6028,86849.0
2020-10-29 13:35:00,63.19,63.23,63.16,63.18,64634.0,54.6028,54.6373,54.5769,54.5941,64634.0
2020-10-29 13:40:00,63.18,63.31,63.17,63.27,101264.0,54.5941,54.7065,54.5855,54.6719,101264.0
2020-10-29 13:45:00,63.27,63.39,63.26,63.39,105957.0,54.6719,54.7756,54.6633,54.7756,105957.0
2020-10-29 13:50:00,63.39,63.49,63.37,63.49,97309.0,54.7756,54.862,54.7583,54.862,97309.0
2020-10-29 13:55:00,63.48,63.5,63.41,63.5,118763.0,54.8534,54.8707,54.7929,54.8707,118763.0
2020-10-29 14:00:00,63.5,63.69,63.49,63.56,133313.0,54.8707,55.0348,54.862,54.9225,133313.0
2020-10-29 14:05:00,63.55,63.67,63.55,63.64,114634.0,54.9139,55.0175,54.9139,54.9916,114634.0
2020-10-29 14:10:00,63.65,63.65,63.52,63.53,93454.0,55.0003,55.0003,54.8879,54.8966,93454.0
2020-10-29 14:15:00,63.54,63.69,63.51,63.69,113464.0,54.9052,55.0348,54.8793,55.0348,113464.0
2020-10-29 14:20:00,63.69,63.7,63.61,63.67,225985.0,55.0348,55.0435,54.9657,55.0175,225985.0
2020-10-29 14:25:00,63.67,63.74,63.64,63.64,102066.0,55.0175,55.078,54.9916,54.9916,102066.0
2020-10-29 14:30:00,63.63,63.74,63.62,63.74,69798.0,54.983,55.078,54.9743,55.078,69798.0
2020-10-29 14:35:00,63.74,63.74,63.62,63.65,53361.0,55.078,55.078,54.9743,55.0003,53361.0
2020-10-29 14:40:00,63.65,63.68,63.57,63.57,69555.0,55.0003,55.0262,54.9311,54.9311,69555.0
2020-10-29 14:45:00,63.57,63.58,63.32,63.32,160181.0,54.9311,54.9398,54.7151,54.7151,160181.0
2020-10-29 14:50:00,63.33,63.48,63.32,63.47,85581.0,54.7238,54.8534,54.7151,54.8447,85581.0
2020-10-29 14:55:00,63.46,63.54,63.35,63.38,147633.0,54.8361,54.9052,54.741,54.767,147633.0
2020-10-29 15:00:00,63.39,63.42,63.32,63.38,118317.0,54.7756,54.8015,54.7151,54.767,118317.0
2020-10-29 15:05:00,63.38,63.43,63.33,63.33,89813.0,54.767,54.8102,54.7238,54.7238,89813.0
2020-10-29 15:10:00,63.34,63.37,63.25,63.27,81174.0,54.7324,54.7583,54.6546,54.6719,81174.0
2020-10-29 15:15:00,63.26,63.29,63.15,63.29,135444.0,54.6633,54.6892,54.5682,54.6892,135444.0
2020-10-29 15:20:00,63.28,63.28,63.15,63.19,103525.0,54.6805,54.6805,54.5682,54.6028,103525.0
2020-10-29 15:25:00,63.18,63.24,63.14,63.23,129162.0,54.5941,54.646,54.5596,54.6373,129162.0
2020-10-29 15:30:00,63.23,63.23,63.1,63.15,118050.0,54.6373,54.6373,54.525,54.5682,118050.0
2020-10-29 15:35:00,63.16,63.17,63.06,63.11,88634.0,54.5769,54.5855,54.4904,54.5337,88634.0
2020-10-29 15:40:00,63.1,63.18,63.07,63.1,129143.0,54.525,54.5941,54.4991,54.525,129143.0
2020-10-29 15:45:00,63.1,63.32,63.09,63.25,343672.0,54.525,54.7151,54.5164,54.6546,343672.0
2020-10-29 15:50:00,63.25,63.32,63.21,63.25,311223.0,54.6546,54.7151,54.6201,54.6546,311223.0
2020-10-29 15:55:00,63.25,63.25,62.94,62.97,679196.0,54.6546,54.6546,54.3868,54.4127,679196.0
2020-10-30 09:30:00,62.62,62.99,62.6,62.83,393850.0,54.1102,54.43,54.093,54.2917,393850.0
2020-10-30 09:35:00,62.82,62.92,62.76,62.86,242924.0,54.2831,54.3695,54.2312,54.3176,242924.0
2020-10-30 09:40:00,62.86,62.88,62.74,62.84,195486.0,54.3176,54.3349,54.2139,54.3003,195486.0
2020-10-30 09:45:00,62.84,62.89,62.66,62.67,236066.0,54.3003,54.3435,54.1448,54.1534,236066.0
2020-10-30 09:50:00,62.67,62.78,62.58,62.71,188368.0,54.1534,54.2485,54.0757,54.188,188368.0
2020-10-30 09:55:00,62.7,62.91,62.7,62.84,228039.0,54.1794,54.3608,54.1794,54.3003,228039.0
2020-10-30 10:00:00,62.83,62.87,62.74,62.87,120923.0,54.2917,54.3263,54.2139,54.3263,120923.0
2020-10-30 10:05:00,62.87,63.01,62.85,62.96,107572.0,54.3263,54.4472,54.309,54.404,107572.0
2020-10-30 10:10:00,62.96,62.97,62.78,62.92,124128.0,54.404,54.4127,54.2485,54.3695,124128.0
2020-10-30 10:15:00,62.91,62.94,62.71,62.76,181745.0,54.3608,54.3868,54.188,54.2312,181745.0
2020-10-30 10:20:00,62.76,62.79,62.53,62.54,178504.0,54.2312,54.2571,54.0325,54.0411,178504.0
2020-10-30 10:25:00,62.55,62.56,62.35,62.45,215415.0,54.0498,54.0584,53.8769,53.9633,215415.0
2020-10-30 10:30:00,62.46,62.48,62.28,62.37,348392.0,53.972,53.9893,53.8164,53.8942,348392.0
2020-10-30 10:35:00,62.37,62.41,62.25,62.31,195924.0,53.8942,53.9288,53.7905,53.8424,195924.0
2020-10-30 10:40:00,62.31,62.32,61.99,62.05,294766.0,53.8424,53.851,53.5659,53.6177,294766.0
2020-10-30 10:45:00,62.06,62.07,61.94,62.03,137183.0,53.6263,53.635,53.5226,53.6004,137183.0
2020-10-30 10:50:00,62.02,62.18,61.95,62.15,647884.0,53.5918,53.73,53.5313,53.7041,647884.0
2020-10-30 10:55:00,62.14,62.25,62.04,62.05,220697.0,53.6955,53.7905,53.6091,53.6177,220697.0
2020-10-30 11:00:00,62.05,62.38,62.05,62.33,159190.0,53.6177,53.9029,53.6177,53.8596,159190.0
2020-10-30 11:05:00,62.33,62.38,62.13,62.13,141740.0,53.8596,53.9029,53.6868,53.6868,141740.0
2020-10-30 11:10:00,62.14,62.39,62.13,62.38,177075.0,53.6955,53.9115,53.6868,53.9029,177075.0
2020-10-30 11:15:00,62.38,62.38,62.22,62.22,222364.0,53.9029,53.9029,53.7646,53.7646,222364.0
2020-10-30 11:20:00,62.2,62.3,62.07,62.23,236802.0,53.7473,53.8337,53.635,53.7732,236802.0
2020-10-30 11:25:00,62.23,62.28,62.14,62.2,78146.0,53.7732,53.8164,53.6955,53.7473,78146.0
2020-10-30 11:30:00,62.2,62.34,62.16,62.34,97837.0,53.7473,53.8683,53.7128,53.8683,97837.0
2020-10-30 11:35:00,62.35,62.4,62.29,62.35,137541.0,53.8769,53.9201,53.8251,53.8769,137541.0
2020-10-30 11:40:00,62.34,62.35,62.23,62.31,123143.0,53.8683,53.8769,53.7732,53.8424,123143.0
2020-10-30 11:45:00,62.31,62.57,62.28,62.56,202157.0,53.8424,54.067,53.8164,54.0584,202157.0
2020-10-30 11:50:00,62.55,62.59,62.47,62.52,157423.0,54.0498,54.0843,53.9806,54.0238,157423.0
2020-10-30 11:55:00,62.52,62.6,62.46,62.59,189117.0,54.0238,54.093,53.972,54.0843,189117.0
2020-10-30 12:00:00,62.59,62.73,62.55,62.71,157050.0,54.0843,54.2053,54.0498,54.188,157050.0
2020-10-30 12:05:00,62.71,62.81,62.71,62.76,58391.0,54.188,54.2744,54.188,54.2312,58391.0
2020-10-30 12:10:00,62.76,62.78,62.69,62.73,97546.0,54.2312,54.2485,54.1707,54.2053,97546.0
2020-10-30 12:15:00,62.74,62.87,62.73,62.86,83526.0,54.2139,54.3263,54.2053,54.3176,83526.0
2020-10-30 12:20:00,62.86,62.88,62.79,62.85,88772.0,54.3176,54.3349,54.2571,54.309,88772.0
2020-10-30 12:25:00,62.85,62.92,62.83,62.84,48376.0,54.309,54.3695,54.2917,54.3003,48376.0
2020-10-30 12:30:00,62.83,62.84,62.71,62.71,77232.0,54.2917,54.3003,54.188,54.188,77232.0
2020-10-30 12:35:00,62.71,62.73,62.65,62.68,83219.0,54.188,54.2053,54.1362,54.1621,83219.0
2020-10-30 12:40:00,62.68,62.71,62.65,62.7,43766.0,54.1621,54.188,54.1362,54.1794,43766.0
2020-10-30 12:45:00,62.7,62.75,62.62,62.75,34287.0,54.1794,54.2226,54.1102,54.2226,34287.0
2020-10-30 12:50:00,62.74,62.74,62.6,62.61,35627.0,54.2139,54.2139,54.093,54.1016,35627.0
2020-10-30 12:55:00,62.61,62.65,62.59,62.61,45321.0,54.1016,54.1362,54.0843,54.1016,45321.0
2020-10-30 13:00:00,62.6,62.69,62.56,62.6,75908.0,54.093,54.1707,54.0584,54.093,75908.0
2020-10-30 13:05:00,62.59,62.59,62.46,62.48,46854.0,54.0843,54.0843,53.972,53.9893,46854.0
2020-10-30 13:10:00,62.49,62.51,62.43,62.46,49270.0,53.9979,54.0152,53.9461,53.972,49270.0
2020-10-30 13:15:00,62.45,62.45,62.37,62.38,50867.0,53.9633,53.9633,53.8942,53.9029,50867.0
2020-10-30 13:20:00,62.38,62.45,62.37,62.43,46585.0,53.9029,53.9633,53.8942,53.9461,46585.0
2020-10-30 13:25:00,62.43,62.53,62.38,62.48,83954.0,53.9461,54.0325,53.9029,53.9893,83954.0
2020-10-30 13:30:00,62.48,62.48,62.37,62.38,75276.0,53.9893,53.9893,53.8942,53.9029,75276.0
2020-10-30 13:35:00,62.38,62.39,62.26,62.36,101024.0,53.9029,53.9115,53.7992,53.8856,101024.0
2020-10-30 13:40:00,62.35,62.39,62.31,62.34,63324.0,53.8769,53.9115,53.8424,53.8683,63324.0
2020-10-30 13:45:00,62.33,62.42,62.26,62.41,134437.0,53.8596,53.9374,53.7992,53.9288,134437.0
2020-10-30 13:50:00,62.41,62.49,62.36,62.4,143255.0,53.9288,53.9979,53.8856,53.9201,143255.0
2020-10-30 13:55:00,62.39,62.53,62.37,62.46,163461.0,53.9115,54.0325,53.8942,53.972,163461.0
2020-10-30 14:00:00,62.46,62.47,62.37,62.46,92753.0,53.972,53.9806,53.8942,53.972,92753.0
2020-10-30 14:05:00,62.46,62.65,62.43,62.61,80493.0,53.972,54.1362,53.9461,54.1016,80493.0
2020-10-30 14:10:00,62.62,62.63,62.48,62.49,70154.0,54.1102,54.1189,53.9893,53.9979,70154.0
2020-10-30 14:15:00,62.49,62.51,62.41,62.48,100566.0,53.9979,54.0152,53.9288,53.9893,100566.0
2020-10-30 14:20:00,62.48,62.53,62.37,62.38,112044.0,53.9893,54.0325,53.8942,53.9029,112044.0
2020-10-30 14:25:00,62.39,62.42,62.15,62.16,85845.0,53.9115,53.9374,53.7041,53.7128,85845.0
2020-10-30 14:30:00,62.15,62.15,62.0,62.09,192168.0,53.7041,53.7041,53.5745,53.6523,192168.0
2020-10-30 14:35:00,62.08,62.09,61.9,62.03,392950.0,53.6436,53.6523,53.4881,53.6004,392950.0
2020-10-30 14:40:00,62.02,62.02,61.79,61.83,145037.0,53.5918,53.5918,53.393,53.4276,145037.0
2020-10-30 14:45:00,61.83,62.1,61.78,62.08,308164.0,53.4276,53.6609,53.3844,53.6436,308164.0
2020-10-30 14:50:00,62.07,62.15,62.02,62.11,163222.0,53.635,53.7041,53.5918,53.6695,163222.0
2020-10-30 14:55:00,62.11,62.19,62.04,62.06,127086.0,53.6695,53.7387,53.6091,53.6263,127086.0
2020-10-30 15:00:00,62.06,62.23,62.02,62.23,272586.0,53.6263,53.7732,53.5918,53.7732,272586.0
2020-10-30 15:05:00,62.22,62.26,62.04,62.04,214165.0,53.7646,53.7992,53.6091,53.6091,214165.0
2020-10-30 15:10:00,62.04,62.28,62.02,62.25,143056.0,53.6091,53.8164,53.5918,53.7905,143056.0
2020-10-30 15:15:00,62.24,62.31,62.12,62.18,241634.0,53.7819,53.8424,53.6782,53.73,241634.0
2020-10-30 15:20:00,62.17,62.29,62.15,62.29,181081.0,53.7214,53.8251,53.7041,53.8251,181081.0
2020-10-30 15:25:00,62.27,62.3,62.2,62.23,153829.0,53.8078,53.8337,53.7473,53.7732,153829.0
2020-10-30 15:30:00,62.22,62.31,62.09,62.1,422249.0,53.7646,53.8424,53.6523,53.6609,422249.0
2020-10-30 15:35:00,62.1,62.22,62.05,62.22,203171.0,53.6609,53.7646,53.6177,53.7646,203171.0
2020-10-30 15:40:00,62.22,62.4,62.13,62.39,317711.0,53.7646,53.9201,53.6868,53.9115,317711.0
2020-10-30 15:45:00,62.4,62.49,62.12,62.19,811218.0,53.9201,53.9979,53.6782,53.7387,811218.0
2020-10-30 15:50:00,62.19,62.3,62.12,62.22,584233.0,53.7387,53.8337,53.6782,53.7646,584233.0
2020-10-30 15:55:00,62.21,62.45,62.15,62.42,932438.0,53.756,53.9633,53.7041,53.9374,932438.0
2020-11-02 09:30:00,63.23,63.32,62.87,63.24,292898.0,54.6373,54.7151,54.3263,54.646,292898.0
2020-11-02 09:35:00,63.24,63.31,62.85,62.87,197696.0,54.646,54.7065,54.309,54.3263,197696.0
2020-11-02 09:40:00,62.86,62.88,62.6,62.69,292058.0,54.3176,54.3349,54.093,54.1707,292058.0
2020-11-02 09:45:00,62.69,62.96,62.6,62.9,460698.0,54.1707,54.404,54.093,54.3522,460698.0
2020-11-02 09:50:00,62.89,63.1,62.81,63.09,145255.0,54.3435,54.525,54.2744,54.5164,145255.0
2020-11-02 09:55:00,63.1,63.27,62.99,63.27,105044.0,54.525,54.6719,54.43,54.6719,105044.0
2020-11-02 10:00:00,63.28,63.53,63.27,63.53,179962.0,54.6805,54.8966,54.6719,54.8966,179962.0
2020-11-02 10:05:00,63.54,63.54,63.31,63.37,294986.0,54.9052,54.9052,54.7065,54.7583,294986.0
2020-11-02 10:10:00,63.37,63.42,63.13,63.17,125768.0,54.7583,54.8015,54.5509,54.5855,125768.0
2020-11-02 10:15:00,63.17,63.4,63.15,63.37,202247.0,54.5855,54.7842,54.5682,54.7583,202247.0
2020-11-02 10:20:00,63.36,63.5,63.26,63.49,139994.0,54.7497,54.8707,54.6633,54.862,139994.0
2020-11-02 10:25:00,63.49,63.52,63.38,63.38,127746.0,54.862,54.8879,54.767,54.767,127746.0
2020-11-02 10:30:00,63.39,63.45,63.31,63.32,127967.0,54.7756,54.8274,54.7065,54.7151,127967.0
2020-11-02 10:35:00,63.33,63.37,63.29,63.31,243757.0,54.7238,54.7583,54.6892,54.7065,243757.0
2020-11-02 10:40:00,63.31,63.4,63.3,63.35,98345.0,54.7065,54.7842,54.6978,54.741,98345.0
2020-11-02 10:45:00,63.35,63.41,63.25,63.37,465731.0,54.741,54.7929,54.6546,54.7583,465731.0
2020-11-02 10:50:00,63.39,63.41,63.28,63.29,96204.0,54.7756,54.7929,54.6805,54.6892,96204.0
2020-11-02 10:55:00,63.3,63.32,63.21,63.23,133582.0,54.6978,54.7151,54.6201,54.6373,133582.0
2020-11-02 11:00:00,63.22,63.27,63.18,63.25,121944.0,54.6287,54.6719,54.5941,54.6546,121944.0
2020-11-02 11:05:00,63.24,63.37,63.23,63.37,93783.0,54.646,54.7583,54.6373,54.7583,93783.0
2020-11-02 11:10:00,63.36,63.45,63.33,63.44,74953.0,54.7497,54.8274,54.7238,54.8188,74953.0
2020-11-02 11:15:00,63.43,63.46,63.38,63.43,185203.0,54.8102,54.8361,54.767,54.8102,185203.0
2020-11-02 11:20:00,63.43,63.43,63.32,63.36,143355.0,54.8102,54.8102,54.7151,54.7497,143355.0
2020-11-02 11:25:00,63.35,63.68,63.33,63.67,145381.0,54.741,55.0262,54.7238,55.0175,145381.0
2020-11-02 11:30:00,63.67,63.68,63.54,63.63,238034.0,55.0175,55.0262,54.9052,54.983,238034.0
2020-11-02 11:35:00,63.63,63.7,63.58,63.66,80586.0,54.983,55.0435,54.9398,55.0089,80586.0
2020-11-02 11:40:00,63.65,63.82,63.65,63.82,122297.0,55.0003,55.1472,55.0003,55.1472,122297.0
2020-11-02 11:45:00,63.82,63.82,63.66,63.72,112669.0,55.1472,55.1472,55.0089,55.0608,112669.0
2020-11-02 11:50:00,63.71,63.73,63.64,63.69,85233.0,55.0521,55.0694,54.9916,55.0348,85233.0
2020-11-02 11:55:00,63.69,63.75,63.68,63.74,92493.0,55.0348,55.0867,55.0262,55.078,92493.0
2020-11-02 12:00:00,63.75,63.77,63.64,63.71,103859.0,55.0867,55.104,54.9916,55.0521,103859.0
2020-11-02 12:05:00,63.71,63.78,63.69,63.74,59833.0,55.0521,55.1126,55.0348,55.078,59833.0
2020-11-02 12:10:00,63.74,63.77,63.67,63.75,60115.0,55.078,55.104,55.0175,55.0867,60115.0
2020-11-02 12:15:00,63.74,63.79,63.72,63.72,85944.0,55.078,55.1212,55.0608,55.0608,85944.0
2020-11-02 12:20:00,63.72,63.79,63.69,63.78,54719.0,55.0608,55.1212,55.0348,55.1126,54719.0
2020-11-02 12:25:00,63.78,63.84,63.75,63.83,61346.0,55.1126,55.1644,55.0867,55.1558,61346.0
2020-11-02 12:30:00,63.82,63.84,63.63,63.7,137868.0,55.1472,55.1644,54.983,55.0435,137868.0
2020-11-02 12:35:00,63.7,63.71,63.53,63.53,163457.0,55.0435,55.0521,54.8966,54.8966,163457.0
2020-11-02 12:40:00,63.53,63.59,63.53,63.54,238573.0,54.8966,54.9484,54.8966,54.9052,238573.0
2020-11-02 12:45:00,63.54,63.58,63.5,63.55,280330.0,54.9052,54.9398,54.8707,54.9139,280330.0
2020-11-02 12:50:00,63.55,63.55,63.44,63.45,78237.0,54.9139,54.9139,54.8188,54.8274,78237.0
2020-11-02 12:55:00,63.45,63.47,63.37,63.4,91292.0,54.8274,54.8447,54.7583,54.7842,91292.0
2020-11-02 13:00:00,63.4,63.43,63.29,63.33,69406.0,54.7842,54.8102,54.6892,54.7238,69406.0
2020-11-02 13:05:00,63.33,63.39,63.28,63.38,91654.0,54.7238,54.7756,54.6805,54.767,91654.0
2020-11-02 13:10:00,63.39,63.49,63.38,63.43,332135.0,54.7756,54.862,54.767,54.8102,332135.0
2020-11-02 13:15:00,63.43,63.44,63.3,63.31,99617.0,54.8102,54.8188,54.6978,54.7065,99617.0
2020-11-02 13:20:00,63.32,63.39,63.25,63.34,144063.0,54.7151,54.7756,54.6546,54.7324,144063.0
2020-11-02 13:25:00,63.34,63.34,63.25,63.31,110504.0,54.7324,54.7324,54.6546,54.7065,110504.0
2020-11-02 13:30:00,63.3,63.34,63.24,63.32,73855.0,54.6978,54.7324,54.646,54.7151,73855.0
2020-11-02 13:35:00,63.32,63.32,63.16,63.2,63221.0,54.7151,54.7151,54.5769,54.6114,63221.0
2020-11-02 13:40:00,63.2,63.29,63.2,63.27,52812.0,54.6114,54.6892,54.6114,54.6719,52812.0
2020-11-02 13:45:00,63.26,63.31,63.21,63.26,103513.0,54.6633,54.7065,54.6201,54.6633,103513.0
2020-11-02 13:50:00,63.26,63.28,63.17,63.22,72508.0,54.6633,54.6805,54.5855,54.6287,72508.0
2020-11-02 13:55:00,63.21,63.23,63.16,63.2,77233.0,54.6201,54.6373,54.5769,54.6114,77233.0
2020-11-02 14:00:00,63.2,63.28,63.2,63.2,185664.0,54.6114,54.6805,54.6114,54.6114,185664.0
2020-11-02 14:05:00,63.21,63.34,63.2,63.3,487305.0,54.6201,54.7324,54.6114,54.6978,487305.0
2020-11-02 14:10:00,63.29,63.36,63.24,63.31,101156.0,54.6892,54.7497,54.646,54.7065,101156.0
2020-11-02 14:15:00,63.3,63.3,63.24,63.26,101406.0,54.6978,54.6978,54.646,54.6633,101406.0
2020-11-02 14:20:00,63.26,63.49,63.23,63.45,174959.0,54.6633,54.862,54.6373,54.8274,174959.0
2020-11-02 14:25:00,63.46,63.55,63.45,63.54,94539.0,54.8361,54.9139,54.8274,54.9052,94539.0
2020-11-02 14:30:00,63.54,63.58,63.51,63.52,72865.0,54.9052,54.9398,54.8793,54.8879,72865.0
2020-11-02 14:35:00,63.53,63.63,63.52,63.57,80872.0,54.8966,54.983,54.8879,54.9311,80872.0
2020-11-02 14:40:00,63.57,63.63,63.55,63.6,104576.0,54.9311,54.983,54.9139,54.9571,104576.0
2020-11-02 14:45:00,63.6,63.74,63.58,63.6,197357.0,54.9571,55.078,54.9398,54.9571,197357.0
2020-11-02 14:50:00,63.61,63.72,63.58,63.6,173238.0,54.9657,55.0608,54.9398,54.9571,173238.0
2020-11-02 14:55:00,63.59,63.63,63.54,63.63,285264.0,54.9484,54.983,54.9052,54.983,285264.0
2020-11-02 15:00:00,63.62,63.74,63.61,63.65,193914.0,54.9743,55.078,54.9657,55.0003,193914.0
2020-11-02 15:05:00,63.64,63.64,63.59,63.62,132980.0,54.9916,54.9916,54.9484,54.9743,132980.0
2020-11-02 15:10:00,63.62,63.68,63.61,63.65,147675.0,54.9743,55.0262,54.9657,55.0003,147675.0
2020-11-02 15:15:00,63.65,63.78,63.64,63.72,150226.0,55.0003,55.1126,54.9916,55.0608,150226.0
2020-11-02 15:20:00,63.72,63.76,63.69,63.72,99508.0,55.0608,55.0953,55.0348,55.0608,99508.0
2020-11-02 15:25:00,63.72,63.75,63.63,63.65,194241.0,55.0608,55.0867,54.983,55.0003,194241.0
2020-11-02 15:30:00,63.65,63.76,63.59,63.6,189001.0,55.0003,55.0953,54.9484,54.9571,189001.0
2020-11-02 15:35:00,63.6,63.61,63.51,63.57,274328.0,54.9571,54.9657,54.8793,54.9311,274328.0
2020-11-02 15:40:00,63.57,63.65,63.52,63.53,227615.0,54.9311,55.0003,54.8879,54.8966,227615.0
2020-11-02 15:45:00,63.53,63.67,63.52,63.61,449383.0,54.8966,55.0175,54.8879,54.9657,449383.0
2020-11-02 15:50:00,63.6,63.67,63.55,63.64,637420.0,54.9571,55.0175,54.9139,54.9916,637420.0
2020-11-02 15:55:00,63.64,63.81,63.62,63.75,1000539.0,54.9916,55.1385,54.9743,55.0867,1000539.0
2020-11-03 09:30:00,64.55,64.94,64.52,64.77,350714.0,55.778,56.115,55.752,55.9681,350714.0
2020-11-03 09:35:00,64.78,64.79,64.44,64.47,262687.0,55.9767,55.9853,55.6829,55.7088,262687.0
2020-11-03 09:40:00,64.48,64.64,64.4,64.57,169689.0,55.7175,55.8557,55.6483,55.7952,169689.0
2020-11-03 09:45:00,64.57,64.72,64.51,64.64,202630.0,55.7952,55.9249,55.7434,55.8557,202630.0
2020-11-03 09:50:00,64.64,64.8,64.54,64.78,167465.0,55.8557,55.994,55.7693,55.9767,167465.0
2020-11-03 09:55:00,64.78,64.78,64.68,64.75,105683.0,55.9767,55.9767,55.8903,55.9508,105683.0
2020-11-03 10:00:00,64.74,64.86,64.68,64.86,110335.0,55.9421,56.0458,55.8903,56.0458,110335.0
2020-11-03 10:05:00,64.86,64.94,64.75,64.89,160568.0,56.0458,56.115,55.9508,56.0718,160568.0
2020-11-03 10:10:00,64.88,64.95,64.8,64.89,142408.0,56.0631,56.1236,55.994,56.0718,142408.0
2020-11-03 10:15:00,64.9,65.17,64.9,65.15,202994.0,56.0804,56.3137,56.0804,56.2964,202994.0
2020-11-03 10:20:00,65.14,65.21,65.04,65.06,242191.0,56.2878,56.3483,56.2014,56.2187,242191.0
2020-11-03 10:25:00,65.07,65.19,65.02,65.03,308034.0,56.2273,56.331,56.1841,56.1927,308034.0
2020-11-03 10:30:00,65.03,65.06,64.89,64.9,260847.0,56.1927,56.2187,56.0718,56.0804,260847.0
2020-11-03 10:35:00,64.9,64.98,64.84,64.93,128121.0,56.0804,56.1495,56.0286,56.1063,128121.0
2020-11-03 10:40:00,64.93,64.94,64.78,64.81,199708.0,56.1063,56.115,55.9767,56.0026,199708.0
2020-11-03 10:45:00,64.81,64.82,64.69,64.7,85191.0,56.0026,56.0113,55.8989,55.9076,85191.0
2020-11-03 10:50:00,64.71,64.89,64.7,64.83,99470.0,55.9162,56.0718,55.9076,56.0199,99470.0
2020-11-03 10:55:00,64.83,64.86,64.78,64.84,106993.0,56.0199,56.0458,55.9767,56.0286,106993.0
2020-11-03 11:00:00,64.85,64.93,64.83,64.89,171824.0,56.0372,56.1063,56.0199,56.0718,171824.0
2020-11-03 11:05:00,64.89,65.01,64.89,64.94,252970.0,56.0718,56.1754,56.0718,56.115,252970.0
2020-11-03 11:10:00,64.94,65.04,64.93,64.98,269956.0,56.115,56.2014,56.1063,56.1495,269956.0
2020-11-03 11:15:00,64.98,65.13,64.97,65.1,164232.0,56.1495,56.2791,56.1409,56.2532,164232.0
2020-11-03 11:20:00,65.1,65.15,65.07,65.14,123694.0,56.2532,56.2964,56.2273,56.2878,123694.0
2020-11-03 11:25:00,65.14,65.21,65.13,65.17,174424.0,56.2878,56.3483,56.2791,56.3137,174424.0
2020-11-03 11:30:00,65.17,65.25,65.16,65.24,155697.0,56.3137,56.3828,56.3051,56.3742,155697.0
2020-11-03 11:35:00,65.25,65.35,65.21,65.34,156990.0,56.3828,56.4692,56.3483,56.4606,156990.0
2020-11-03 11:40:00,65.34,65.37,65.2,65.21,235536.0,56.4606,56.4865,56.3396,56.3483,235536.0
2020-11-03 11:45:00,65.22,65.22,65.09,65.1,97027.0,56.3569,56.3569,56.2446,56.2532,97027.0
2020-11-03 11:50:00,65.1,65.14,65.02,65.02,99191.0,56.2532,56.2878,56.1841,56.1841,99191.0
2020-11-03 11:55:00,65.03,65.04,64.88,64.92,248707.0,56.1927,56.2014,56.0631,56.0977,248707.0
2020-11-03 12:00:00,64.92,64.99,64.87,64.88,129743.0,56.0977,56.1582,56.0545,56.0631,129743.0
2020-11-03 12:05:00,64.87,64.88,64.76,64.84,138796.0,56.0545,56.0631,55.9594,56.0286,138796.0
2020-11-03 12:10:00,64.84,64.88,64.82,64.87,128442.0,56.0286,56.0631,56.0113,56.0545,128442.0
2020-11-03 12:15:00,64.86,64.95,64.84,64.84,212680.0,56.0458,56.1236,56.0286,56.0286,212680.0
2020-11-03 12:20:00,64.85,64.87,64.72,64.73,184506.0,56.0372,56.0545,55.9249,55.9335,184506.0
2020-11-03 12:25:00,64.72,64.74,64.63,64.73,82560.0,55.9249,55.9421,55.8471,55.9335,82560.0
2020-11-03 12:30:00,64.74,64.81,64.72,64.8,85771.0,55.9421,56.0026,55.9249,55.994,85771.0
2020-11-03 12:35:00,64.8,64.8,64.68,64.71,155335.0,55.994,55.994,55.8903,55.9162,155335.0
2020-11-03 12:40:00,64.72,64.73,64.64,64.64,195085.0,55.9249,55.9335,55.8557,55.8557,195085.0
2020-11-03 12:45:00,64.64,64.67,64.58,64.6,91139.0,55.8557,55.8817,55.8039,55.8212,91139.0
2020-11-03 12:50:00,64.6,64.61,64.5,64.51,79232.0,55.8212,55.8298,55.7348,55.7434,79232.0
2020-11-03 12:55:00,64.51,64.53,64.47,64.5,172212.0,55.7434,55.7607,55.7088,55.7348,172212.0
2020-11-03 13:00:00,64.5,64.61,64.49,64.55,170909.0,55.7348,55.8298,55.7261,55.778,170909.0
2020-11-03 13:05:00,64.55,64.62,64.54,64.58,43772.0,55.778,55.8384,55.7693,55.8039,43772.0
2020-11-03 13:10:00,64.58,64.62,64.52,64.53,96714.0,55.8039,55.8384,55.752,55.7607,96714.0
2020-11-03 13:15:00,64.53,64.62,64.52,64.59,54112.0,55.7607,55.8384,55.752,55.8125,54112.0
2020-11-03 13:20:00,64.59,64.65,64.54,64.64,77549.0,55.8125,55.8644,55.7693,55.8557,77549.0
2020-11-03 13:25:00,64.65,64.65,64.54,64.56,95769.0,55.8644,55.8644,55.7693,55.7866,95769.0
2020-11-03 13:30:00,64.56,64.61,64.54,64.61,104205.0,55.7866,55.8298,55.7693,55.8298,104205.0
2020-11-03 13:35:00,64.61,64.65,64.54,64.58,123790.0,55.8298,55.8644,55.7693,55.8039,123790.0
2020-11-03 13:40:00,64.58,64.66,64.5,64.66,82794.0,55.8039,55.873,55.7348,55.873,82794.0
2020-11-03 13:45:00,64.66,64.67,64.55,64.56,101422.0,55.873,55.8817,55.778,55.7866,101422.0
2020-11-03 13:50:00,64.56,64.61,64.44,64.49,236111.0,55.7866,55.8298,55.6829,55.7261,236111.0
2020-11-03 13:55:00,64.48,64.49,64.42,64.46,67092.0,55.7175,55.7261,55.6656,55.7002,67092.0
2020-11-03 14:00:00,64.45,64.56,64.43,64.51,111605.0,55.6916,55.7866,55.6743,55.7434,111605.0
2020-11-03 14:05:00,64.52,64.53,64.47,64.5,74737.0,55.752,55.7607,55.7088,55.7348,74737.0
2020-11-03 14:10:00,64.51,64.58,64.47,64.53,90776.0,55.7434,55.8039,55.7088,55.7607,90776.0
2020-11-03 14:15:00,64.53,64.55,64.4,64.43,101200.0,55.7607,55.778,55.6483,55.6743,101200.0
2020-11-03 14:20:00,64.43,64.45,64.34,64.38,75864.0,55.6743,55.6916,55.5965,55.6311,75864.0
2020-11-03 14:25:00,64.37,64.42,64.35,64.41,110837.0,55.6224,55.6656,55.6051,55.657,110837.0
2020-11-03 14:30:00,64.42,64.62,64.4,64.61,111308.0,55.6656,55.8384,55.6483,55.8298,111308.0
2020-11-03 14:35:00,64.6,64.61,64.55,64.59,56780.0,55.8212,55.8298,55.778,55.8125,56780.0
2020-11-03 14:40:00,64.58,64.66,64.58,64.59,114783.0,55.8039,55.873,55.8039,55.8125,114783.0
2020-11-03 14:45:00,64.59,64.68,64.57,64.67,111569.0,55.8125,55.8903,55.7952,55.8817,111569.0
2020-11-03 14:50:00,64.67,64.68,64.53,64.56,108381.0,55.8817,55.8903,55.7607,55.7866,108381.0
2020-11-03 14:55:00,64.56,64.56,64.46,64.51,123476.0,55.7866,55.7866,55.7002,55.7434,123476.0
2020-11-03 15:00:00,64.51,64.53,64.41,64.46,148940.0,55.7434,55.7607,55.657,55.7002,148940.0
2020-11-03 15:05:00,64.45,64.46,64.32,64.37,135212.0,55.6916,55.7002,55.5792,55.6224,135212.0
2020-11-03 15:10:00,64.37,64.45,64.35,64.36,190297.0,55.6224,55.6916,55.6051,55.6138,190297.0
2020-11-03 15:15:00,64.36,64.4,64.29,64.33,118646.0,55.6138,55.6483,55.5533,55.5879,118646.0
2020-11-03 15:20:00,64.33,64.4,64.29,64.34,172238.0,55.5879,55.6483,55.5533,55.5965,172238.0
2020-11-03 15:25:00,64.35,64.5,64.34,64.46,260968.0,55.6051,55.7348,55.5965,55.7002,260968.0
2020-11-03 15:30:00,64.47,64.68,64.46,64.66,198096.0,55.7088,55.8903,55.7002,55.873,198096.0
2020-11-03 15:35:00,64.67,64.71,64.62,64.7,167678.0,55.8817,55.9162,55.8384,55.9076,167678.0
2020-11-03 15:40:00,64.7,64.84,64.68,64.81,308908.0,55.9076,56.0286,55.8903,56.0026,308908.0
2020-11-03 15:45:00,64.81,65.04,64.8,65.03,440410.0,56.0026,56.2014,55.994,56.1927,440410.0
2020-11-03 15:50:00,65.04,65.11,64.92,65.08,419896.0,56.2014,56.2619,56.0977,56.2359,419896.0
2020-11-03 15:55:00,65.08,65.08,64.66,64.71,715061.0,56.2359,56.2359,55.873,55.9162,715061.0
2020-11-04 09:30:00,64.29,64.53,64.13,64.14,616223.0,55.5533,55.7607,55.415,55.4237,616223.0
2020-11-04 09:35:00,64.14,64.26,63.91,64.0,772973.0,55.4237,55.5274,55.2249,55.3027,772973.0
2020-11-04 09:40:00,64.0,64.71,64.0,64.57,476535.0,55.3027,55.9162,55.3027,55.7952,476535.0
2020-11-04 09:45:00,64.57,64.83,64.49,64.72,281795.0,55.7952,56.0199,55.7261,55.9249,281795.0
2020-11-04 09:50:00,64.72,64.85,64.57,64.69,311686.0,55.9249,56.0372,55.7952,55.8989,311686.0
2020-11-04 09:55:00,64.68,64.99,64.6,64.99,395811.0,55.8903,56.1582,55.8212,56.1582,395811.0
2020-11-04 10:00:00,64.99,65.07,64.75,65.04,312748.0,56.1582,56.2273,55.9508,56.2014,312748.0
2020-11-04 10:05:00,65.04,65.21,64.94,65.03,383730.0,56.2014,56.3483,56.115,56.1927,383730.0
2020-11-04 10:10:00,65.04,65.11,64.94,64.95,199839.0,56.2014,56.2619,56.115,56.1236,199839.0
2020-11-04 10:15:00,64.96,65.18,64.93,65.05,276851.0,56.1322,56.3223,56.1063,56.21,276851.0
2020-11-04 10:20:00,65.05,65.29,65.05,65.14,258554.0,56.21,56.4174,56.21,56.2878,258554.0
2020-11-04 10:25:00,65.16,65.17,64.89,64.91,219032.0,56.3051,56.3137,56.0718,56.089,219032.0
2020-11-04 10:30:00,64.91,65.02,64.7,64.79,266532.0,56.089,56.1841,55.9076,55.9853,266532.0
2020-11-04 10:35:00,64.8,64.86,64.55,64.63,230320.0,55.994,56.0458,55.778,55.8471,230320.0
2020-11-04 10:40:00,64.63,64.7,64.54,64.63,417483.0,55.8471,55.9076,55.7693,55.8471,417483.0
2020-11-04 10:45:00,64.62,64.78,64.6,64.6,174571.0,55.8384,55.9767,55.8212,55.8212,174571.0
2020-11-04 10:50:00,64.59,64.76,64.55,64.71,185069.0,55.8125,55.9594,55.778,55.9162,185069.0
2020-11-04 10:55:00,64.72,64.78,64.58,64.65,81790.0,55.9249,55.9767,55.8039,55.8644,81790.0
2020-11-04 11:00:00,64.65,64.75,64.6,64.68,123294.0,55.8644,55.9508,55.8212,55.8903,123294.0
2020-11-04 11:05:00,64.68,64.75,64.64,64.69,105941.0,55.8903,55.9508,55.8557,55.8989,105941.0
2020-11-04 11:10:00,64.69,64.69,64.53,64.54,196067.0,55.8989,55.8989,55.7607,55.7693,196067.0
2020-11-04 11:15:00,64.54,64.71,64.52,64.69,186759.0,55.7693,55.9162,55.752,55.8989,186759.0
2020-11-04 11:20:00,64.68,64.88,64.61,64.81,168223.0,55.8903,56.0631,55.8298,56.0026,168223.0
2020-11-04 11:25:00,64.81,64.89,64.8,64.83,104072.0,56.0026,56.0718,55.994,56.0199,104072.0
2020-11-04 11:30:00,64.82,65.01,64.82,64.88,145701.0,56.0113,56.1754,56.0113,56.0631,145701.0
2020-11-04 11:35:00,64.87,64.98,64.74,64.81,179670.0,56.0545,56.1495,55.9421,56.0026,179670.0
2020-11-04 11:40:00,64.81,64.87,64.73,64.77,91963.0,56.0026,56.0545,55.9335,55.9681,91963.0
2020-11-04 11:45:00,64.78,64.79,64.69,64.76,100700.0,55.9767,55.9853,55.8989,55.9594,100700.0
2020-11-04 11:50:00,64.77,64.87,64.77,64.86,174493.0,55.9681,56.0545,55.9681,56.0458,174493.0
2020-11-04 11:55:00,64.85,65.02,64.83,64.92,143351.0,56.0372,56.1841,56.0199,56.0977,143351.0
2020-11-04 12:00:00,64.92,64.97,64.84,64.93,283035.0,56.0977,56.1409,56.0286,56.1063,283035.0
2020-11-04 12:05:00,64.93,64.95,64.85,64.9,93822.0,56.1063,56.1236,56.0372,56.0804,93822.0
2020-11-04 12:10:00,64.9,65.0,64.87,64.91,59378.0,56.0804,56.1668,56.0545,56.089,59378.0
2020-11-04 12:15:00,64.91,64.99,64.9,64.96,125984.0,56.089,56.1582,56.0804,56.1322,125984.0
2020-11-04 12:20:00,64.96,65.11,64.95,65.1,92878.0,56.1322,56.2619,56.1236,56.2532,92878.0
2020-11-04 12:25:00,65.1,65.11,64.95,64.96,100536.0,56.2532,56.2619,56.1236,56.1322,100536.0
2020-11-04 12:30:00,64.96,65.01,64.91,64.94,53885.0,56.1322,56.1754,56.089,56.115,53885.0
2020-11-04 12:35:00,64.95,64.98,64.94,64.96,92931.0,56.1236,56.1495,56.115,56.1322,92931.0
2020-11-04 12:40:00,64.95,65.07,64.94,64.98,70637.0,56.1236,56.2273,56.115,56.1495,70637.0
2020-11-04 12:45:00,64.98,64.99,64.87,64.87,148141.0,56.1495,56.1582,56.0545,56.0545,148141.0
2020-11-04 12:50:00,64.88,64.91,64.71,64.72,69543.0,56.0631,56.089,55.9162,55.9249,69543.0
2020-11-04 12:55:00,64.72,64.8,64.67,64.7,105221.0,55.9249,55.994,55.8817,55.9076,105221.0
2020-11-04 13:00:00,64.7,64.79,64.68,64.73,96993.0,55.9076,55.9853,55.8903,55.9335,96993.0
2020-11-04 13:05:00,64.73,64.8,64.69,64.7,83115.0,55.9335,55.994,55.8989,55.9076,83115.0
2020-11-04 13:10:00,64.71,64.77,64.68,64.7,253590.0,55.9162,55.9681,55.8903,55.9076,253590.0
2020-11-04 13:15:00,64.7,64.72,64.59,64.59,123340.0,55.9076,55.9249,55.8125,55.8125,123340.0
2020-11-04 13:20:00,64.6,64.66,64.56,64.66,76399.0,55.8212,55.873,55.7866,55.873,76399.0
2020-11-04 13:25:00,64.66,64.67,64.6,64.63,75115.0,55.873,55.8817,55.8212,55.8471,75115.0
2020-11-04 13:30:00,64.64,64.75,64.62,64.72,242190.0,55.8557,55.9508,55.8384,55.9249,242190.0
2020-11-04 13:35:00,64.72,64.72,64.59,64.63,115488.0,55.9249,55.9249,55.8125,55.8471,115488.0
2020-11-04 13:40:00,64.63,64.64,64.4,64.49,181259.0,55.8471,55.8557,55.6483,55.7261,181259.0
2020-11-04 13:45:00,64.49,64.54,64.43,64.45,101690.0,55.7261,55.7693,55.6743,55.6916,101690.0
2020-11-04 13:50:00,64.46,64.53,64.41,64.48,370133.0,55.7002,55.7607,55.657,55.7175,370133.0
2020-11-04 13:55:00,64.48,64.48,64.38,64.42,144290.0,55.7175,55.7175,55.6311,55.6656,144290.0
2020-11-04 14:00:00,64.42,64.48,64.39,64.4,214413.0,55.6656,55.7175,55.6397,55.6483,214413.0
2020-11-04 14:05:00,64.41,64.46,64.37,64.38,70208.0,55.657,55.7002,55.6224,55.6311,70208.0
2020-11-04 14:10:00,64.38,64.47,64.38,64.45,82291.0,55.6311,55.7088,55.6311,55.6916,82291.0
2020-11-04 14:15:00,64.46,64.48,64.35,64.4,147842.0,55.7002,55.7175,55.6051,55.6483,147842.0
2020-11-04 14:20:00,64.4,64.44,64.3,64.37,120372.0,55.6483,55.6829,55.5619,55.6224,120372.0
2020-11-04 14:25:00,64.37,64.42,64.32,64.37,74774.0,55.6224,55.6656,55.5792,55.6224,74774.0
2020-11-04 14:30:00,64.37,64.46,64.36,64.38,126574.0,55.6224,55.7002,55.6138,55.6311,126574.0
2020-11-04 14:35:00,64.38,64.41,64.32,64.35,82348.0,55.6311,55.657,55.5792,55.6051,82348.0
2020-11-04 14:40:00,64.34,64.36,64.27,64.31,108704.0,55.5965,55.6138,55.536,55.5706,108704.0
2020-11-04 14:45:00,64.31,64.35,64.22,64.24,121209.0,55.5706,55.6051,55.4928,55.5101,121209.0
2020-11-04 14:50:00,64.23,64.28,64.21,64.23,98434.0,55.5014,55.5447,55.4842,55.5014,98434.0
2020-11-04 14:55:00,64.23,64.24,64.11,64.11,366430.0,55.5014,55.5101,55.3978,55.3978,366430.0
2020-11-04 15:00:00,64.12,64.15,63.9,63.94,381138.0,55.4064,55.4323,55.2163,55.2509,381138.0
2020-11-04 15:05:00,63.94,63.96,63.87,63.92,295528.0,55.2509,55.2681,55.1904,55.2336,295528.0
2020-11-04 15:10:00,63.91,63.99,63.88,63.97,142910.0,55.2249,55.2941,55.199,55.2768,142910.0
2020-11-04 15:15:00,63.96,63.97,63.89,63.97,187788.0,55.2681,55.2768,55.2077,55.2768,187788.0
2020-11-04 15:20:00,63.97,64.01,63.87,63.9,220984.0,55.2768,55.3113,55.1904,55.2163,220984.0
2020-11-04 15:25:00,63.91,63.91,63.85,63.86,105063.0,55.2249,55.2249,55.1731,55.1817,105063.0
2020-11-04 15:30:00,63.86,63.91,63.71,63.9,228180.0,55.1817,55.2249,55.0521,55.2163,228180.0
2020-11-04 15:35:00,63.9,63.9,63.74,63.79,198250.0,55.2163,55.2163,55.078,55.1212,198250.0
2020-11-04 15:40:00,63.78,63.87,63.73,63.78,206133.0,55.1126,55.1904,55.0694,55.1126,206133.0
2020-11-04 15:45:00,63.77,63.86,63.69,63.72,380396.0,55.104,55.1817,55.0348,55.0608,380396.0
2020-11-04 15:50:00,63.72,63.86,63.68,63.85,474764.0,55.0608,55.1817,55.0262,55.1731,474764.0
2020-11-04 15:55:00,63.84,63.84,63.63,63.7,1148838.0,55.1644,55.1644,54.983,55.0435,1148838.0
2020-11-05 09:30:00,64.39,64.64,64.29,64.6,432472.0,55.6397,55.8557,55.5533,55.8212,432472.0
2020-11-05 09:35:00,64.61,64.73,64.5,64.73,315016.0,55.8298,55.9335,55.7348,55.9335,315016.0
2020-11-05 09:40:00,64.73,64.78,64.52,64.64,289766.0,55.9335,55.9767,55.752,55.8557,289766.0
2020-11-05 09:45:00,64.64,64.88,64.64,64.7,340363.0,55.8557,56.0631,55.8557,55.9076,340363.0
2020-11-05 09:50:00,64.69,64.99,64.68,64.91,266985.0,55.8989,56.1582,55.8903,56.089,266985.0
2020-11-05 09:55:00,64.91,64.97,64.7,64.79,289838.0,56.089,56.1409,55.9076,55.9853,289838.0
2020-11-05 10:00:00,64.79,64.87,64.68,64.84,214640.0,55.9853,56.0545,55.8903,56.0286,214640.0
2020-11-05 10:05:00,64.85,64.91,64.8,64.9,326736.0,56.0372,56.089,55.994,56.0804,326736.0
2020-11-05 10:10:00,64.9,65.11,64.87,65.08,226619.0,56.0804,56.2619,56.0545,56.2359,226619.0
2020-11-05 10:15:00,65.1,65.33,65.08,65.32,375021.0,56.2532,56.452,56.2359,56.4433,375021.0
2020-11-05 10:20:00,65.32,65.43,65.29,65.4,270731.0,56.4433,56.5384,56.4174,56.5125,270731.0
2020-11-05 10:25:00,65.42,65.45,65.31,65.32,293634.0,56.5297,56.5557,56.4347,56.4433,293634.0
2020-11-05 10:30:00,65.31,65.35,65.16,65.25,205036.0,56.4347,56.4692,56.3051,56.3828,205036.0
2020-11-05 10:35:00,65.25,65.32,65.16,65.22,121755.0,56.3828,56.4433,56.3051,56.3569,121755.0
2020-11-05 10:40:00,65.21,65.33,65.19,65.26,155859.0,56.3483,56.452,56.331,56.3915,155859.0
2020-11-05 10:45:00,65.27,65.27,65.17,65.2,144552.0,56.4001,56.4001,56.3137,56.3396,144552.0
2020-11-05 10:50:00,65.19,65.23,65.1,65.14,107759.0,56.331,56.3656,56.2532,56.2878,107759.0
2020-11-05 10:55:00,65.14,65.15,65.03,65.04,98120.0,56.2878,56.2964,56.1927,56.2014,98120.0
2020-11-05 11:00:00,65.05,65.08,64.93,64.97,132877.0,56.21,56.2359,56.1063,56.1409,132877.0
2020-11-05 11:05:00,64.97,65.08,64.92,65.0,152110.0,56.1409,56.2359,56.0977,56.1668,152110.0
2020-11-05 11:10:00,65.0,65.03,64.91,65.02,101468.0,56.1668,56.1927,56.089,56.1841,101468.0
2020-11-05 11:15:00,65.03,65.07,64.92,64.92,55338.0,56.1927,56.2273,56.0977,56.0977,55338.0
2020-11-05 11:20:00,64.94,64.95,64.84,64.85,85164.0,56.115,56.1236,56.0286,56.0372,85164.0
2020-11-05 11:25:00,64.86,64.89,64.77,64.79,283335.0,56.0458,56.0718,55.9681,55.9853,283335.0
2020-11-05 11:30:00,64.79,64.86,64.79,64.81,350722.0,55.9853,56.0458,55.9853,56.0026,350722.0
2020-11-05 11:35:00,64.81,64.81,64.68,64.73,127872.0,56.0026,56.0026,55.8903,55.9335,127872.0
2020-11-05 11:40:00,64.72,64.84,64.72,64.81,307749.0,55.9249,56.0286,55.9249,56.0026,307749.0
2020-11-05 11:45:00,64.81,64.86,64.78,64.83,119249.0,56.0026,56.0458,55.9767,56.0199,119249.0
2020-11-05 11:50:00,64.82,64.84,64.77,64.78,64638.0,56.0113,56.0286,55.9681,55.9767,64638.0
2020-11-05 11:55:00,64.79,64.81,64.7,64.72,175023.0,55.9853,56.0026,55.9076,55.9249,175023.0
2020-11-05 12:00:00,64.72,64.8,64.7,64.78,101290.0,55.9249,55.994,55.9076,55.9767,101290.0
2020-11-05 12:05:00,64.78,64.78,64.61,64.64,194779.0,55.9767,55.9767,55.8298,55.8557,194779.0
2020-11-05 12:10:00,64.64,64.67,64.49,64.51,117690.0,55.8557,55.8817,55.7261,55.7434,117690.0
2020-11-05 12:15:00,64.52,64.52,64.33,64.39,102063.0,55.752,55.752,55.5879,55.6397,102063.0
2020-11-05 12:20:00,64.39,64.4,64.25,64.28,441156.0,55.6397,55.6483,55.5187,55.5447,441156.0
2020-11-05 12:25:00,64.29,64.32,64.21,64.23,458034.0,55.5533,55.5792,55.4842,55.5014,458034.0
2020-11-05 12:30:00,64.24,64.42,64.24,64.37,273448.0,55.5101,55.6656,55.5101,55.6224,273448.0
2020-11-05 12:35:00,64.38,64.5,64.38,64.47,112714.0,55.6311,55.7348,55.6311,55.7088,112714.0
2020-11-05 12:40:00,64.46,64.57,64.43,64.56,57251.0,55.7002,55.7952,55.6743,55.7866,57251.0
2020-11-05 12:45:00,64.56,64.63,64.56,64.62,136114.0,55.7866,55.8471,55.7866,55.8384,136114.0
2020-11-05 12:50:00,64.62,64.71,64.59,64.7,59783.0,55.8384,55.9162,55.8125,55.9076,59783.0
2020-11-05 12:55:00,64.7,64.78,64.68,64.77,56256.0,55.9076,55.9767,55.8903,55.9681,56256.0
2020-11-05 13:00:00,64.77,64.98,64.77,64.94,129669.0,55.9681,56.1495,55.9681,56.115,129669.0
2020-11-05 13:05:00,64.94,64.98,64.92,64.94,152722.0,56.115,56.1495,56.0977,56.115,152722.0
2020-11-05 13:10:00,64.93,65.03,64.93,64.97,79528.0,56.1063,56.1927,56.1063,56.1409,79528.0
2020-11-05 13:15:00,64.96,65.0,64.91,64.92,172119.0,56.1322,56.1668,56.089,56.0977,172119.0
2020-11-05 13:20:00,64.92,64.99,64.91,64.92,117324.0,56.0977,56.1582,56.089,56.0977,117324.0
2020-11-05 13:25:00,64.93,64.93,64.88,64.92,50188.0,56.1063,56.1063,56.0631,56.0977,50188.0
2020-11-05 13:30:00,64.92,65.0,64.92,64.97,121905.0,56.0977,56.1668,56.0977,56.1409,121905.0
2020-11-05 13:35:00,64.98,65.0,64.92,65.0,46168.0,56.1495,56.1668,56.0977,56.1668,46168.0
2020-11-05 13:40:00,65.0,65.02,64.94,64.95,57626.0,56.1668,56.1841,56.115,56.1236,57626.0
2020-11-05 13:45:00,64.95,64.95,64.85,64.86,69649.0,56.1236,56.1236,56.0372,56.0458,69649.0
2020-11-05 13:50:00,64.87,64.88,64.82,64.85,63599.0,56.0545,56.0631,56.0113,56.0372,63599.0
2020-11-05 13:55:00,64.84,64.87,64.78,64.82,63840.0,56.0286,56.0545,55.9767,56.0113,63840.0
2020-11-05 14:00:00,64.82,64.96,64.8,64.94,84363.0,56.0113,56.1322,55.994,56.115,84363.0
2020-11-05 14:05:00,64.95,64.95,64.8,64.83,44104.0,56.1236,56.1236,55.994,56.0199,44104.0
2020-11-05 14:10:00,64.83,64.85,64.74,64.76,79719.0,56.0199,56.0372,55.9421,55.9594,79719.0
2020-11-05 14:15:00,64.77,64.8,64.73,64.77,34631.0,55.9681,55.994,55.9335,55.9681,34631.0
2020-11-05 14:20:00,64.76,64.83,64.71,64.78,94948.0,55.9594,56.0199,55.9162,55.9767,94948.0
2020-11-05 14:25:00,64.79,64.82,64.76,64.8,44110.0,55.9853,56.0113,55.9594,55.994,44110.0
2020-11-05 14:30:00,64.79,64.91,64.78,64.85,67534.0,55.9853,56.089,55.9767,56.0372,67534.0
2020-11-05 14:35:00,64.84,64.85,64.75,64.82,69141.0,56.0286,56.0372,55.9508,56.0113,69141.0
2020-11-05 14:40:00,64.83,64.91,64.81,64.88,109232.0,56.0199,56.089,56.0026,56.0631,109232.0
2020-11-05 14:45:00,64.87,64.9,64.73,64.73,67509.0,56.0545,56.0804,55.9335,55.9335,67509.0
2020-11-05 14:50:00,64.73,64.75,64.67,64.7,262449.0,55.9335,55.9508,55.8817,55.9076,262449.0
2020-11-05 14:55:00,64.7,64.78,64.68,64.73,104076.0,55.9076,55.9767,55.8903,55.9335,104076.0
2020-11-05 15:00:00,64.73,64.74,64.67,64.72,68103.0,55.9335,55.9421,55.8817,55.9249,68103.0
2020-11-05 15:05:00,64.73,64.75,64.55,64.59,118812.0,55.9335,55.9508,55.778,55.8125,118812.0
2020-11-05 15:10:00,64.6,64.64,64.55,64.57,91476.0,55.8212,55.8557,55.778,55.7952,91476.0
2020-11-05 15:15:00,64.57,64.61,64.51,64.55,134767.0,55.7952,55.8298,55.7434,55.778,134767.0
2020-11-05 15:20:00,64.55,64.7,64.55,64.69,76735.0,55.778,55.9076,55.778,55.8989,76735.0
2020-11-05 15:25:00,64.69,64.77,64.65,64.76,115757.0,55.8989,55.9681,55.8644,55.9594,115757.0
2020-11-05 15:30:00,64.77,64.77,64.49,64.5,179627.0,55.9681,55.9681,55.7261,55.7348,179627.0
2020-11-05 15:35:00,64.5,64.54,64.34,64.35,196931.0,55.7348,55.7693,55.5965,55.6051,196931.0
2020-11-05 15:40:00,64.36,64.42,64.3,64.33,109581.0,55.6138,55.6656,55.5619,55.5879,109581.0
2020-11-05 15:45:00,64.32,64.35,64.22,64.33,283414.0,55.5792,55.6051,55.4928,55.5879,283414.0
2020-11-05 15:50:00,64.32,64.4,64.27,64.36,250621.0,55.5792,55.6483,55.536,55.6138,250621.0
2020-11-05 15:55:00,64.35,64.37,64.25,64.28,542915.0,55.6051,55.6224,55.5187,55.5447,542915.0
2020-11-06 09:30:00,64.3,64.45,63.96,64.17,272085.0,55.5619,55.6916,55.2681,55.4496,272085.0
2020-11-06 09:35:00,64.17,64.38,64.16,64.31,200379.0,55.4496,55.6311,55.441,55.5706,200379.0
2020-11-06 09:40:00,64.31,64.73,64.31,64.58,222025.0,55.5706,55.9335,55.5706,55.8039,222025.0
2020-11-06 09:45:00,64.59,64.76,64.57,64.7,164692.0,55.8125,55.9594,55.7952,55.9076,164692.0
2020-11-06 09:50:00,64.71,64.74,64.54,64.68,206712.0,55.9162,55.9421,55.7693,55.8903,206712.0
2020-11-06 09:55:00,64.68,64.88,64.67,64.8,188682.0,55.8903,56.0631,55.8817,55.994,188682.0
2020-11-06 10:00:00,64.8,64.87,64.71,64.79,217481.0,55.994,56.0545,55.9162,55.9853,217481.0
2020-11-06 10:05:00,64.79,64.84,64.73,64.78,127078.0,55.9853,56.0286,55.9335,55.9767,127078.0
2020-11-06 10:10:00,64.77,64.84,64.76,64.84,179049.0,55.9681,56.0286,55.9594,56.0286,179049.0
2020-11-06 10:15:00,64.84,64.84,64.74,64.78,73225.0,56.0286,56.0286,55.9421,55.9767,73225.0
2020-11-06 10:20:00,64.78,64.82,64.7,64.7,122198.0,55.9767,56.0113,55.9076,55.9076,122198.0
2020-11-06 10:25:00,64.7,64.76,64.68,64.73,96279.0,55.9076,55.9594,55.8903,55.9335,96279.0
2020-11-06 10:30:00,64.73,64.77,64.57,64.59,170087.0,55.9335,55.9681,55.7952,55.8125,170087.0
2020-11-06 10:35:00,64.59,64.59,64.45,64.47,155274.0,55.8125,55.8125,55.6916,55.7088,155274.0
2020-11-06 10:40:00,64.48,64.57,64.48,64.52,90987.0,55.7175,55.7952,55.7175,55.752,90987.0
2020-11-06 10:45:00,64.51,64.66,64.49,64.65,93477.0,55.7434,55.873,55.7261,55.8644,93477.0
2020-11-06 10:50:00,64.64,64.8,64.63,64.76,71068.0,55.8557,55.994,55.8471,55.9594,71068.0
2020-11-06 10:55:00,64.75,64.77,64.41,64.52,136008.0,55.9508,55.9681,55.657,55.752,136008.0
2020-11-06 11:00:00,64.53,64.77,64.5,64.76,132479.0,55.7607,55.9681,55.7348,55.9594,132479.0
2020-11-06 11:05:00,64.75,64.81,64.71,64.79,104787.0,55.9508,56.0026,55.9162,55.9853,104787.0
2020-11-06 11:10:00,64.78,64.86,64.66,64.67,182937.0,55.9767,56.0458,55.873,55.8817,182937.0
2020-11-06 11:15:00,64.68,64.72,64.55,64.64,160019.0,55.8903,55.9249,55.778,55.8557,160019.0
2020-11-06 11:20:00,64.64,64.66,64.56,64.6,132366.0,55.8557,55.873,55.7866,55.8212,132366.0
2020-11-06 11:25:00,64.6,64.61,64.5,64.55,188841.0,55.8212,55.8298,55.7348,55.778,188841.0
2020-11-06 11:30:00,64.55,64.59,64.51,64.56,88060.0,55.778,55.8125,55.7434,55.7866,88060.0
2020-11-06 11:35:00,64.55,64.6,64.52,64.53,62054.0,55.778,55.8212,55.752,55.7607,62054.0
2020-11-06 11:40:00,64.53,64.59,64.5,64.53,78643.0,55.7607,55.8125,55.7348,55.7607,78643.0
2020-11-06 11:45:00,64.53,64.54,64.43,64.48,131925.0,55.7607,55.7693,55.6743,55.7175,131925.0
2020-11-06 11:50:00,64.49,64.56,64.45,64.48,48501.0,55.7261,55.7866,55.6916,55.7175,48501.0
2020-11-06 11:55:00,64.48,64.5,64.41,64.48,86113.0,55.7175,55.7348,55.657,55.7175,86113.0
2020-11-06 12:00:00,64.48,64.52,64.47,64.5,58613.0,55.7175,55.752,55.7088,55.7348,58613.0
2020-11-06 12:05:00,64.49,64.52,64.45,64.47,25375.0,55.7261,55.752,55.6916,55.7088,25375.0
2020-11-06 12:10:00,64.48,64.51,64.4,64.44,28633.0,55.7175,55.7434,55.6483,55.6829,28633.0
2020-11-06 12:15:00,64.43,64.48,64.42,64.45,64010.0,55.6743,55.7175,55.6656,55.6916,64010.0
2020-11-06 12:20:00,64.44,64.48,64.41,64.44,66537.0,55.6829,55.7175,55.657,55.6829,66537.0
2020-11-06 12:25:00,64.43,64.46,64.39,64.39,78625.0,55.6743,55.7002,55.6397,55.6397,78625.0
2020-11-06 12:30:00,64.39,64.44,64.39,64.41,102323.0,55.6397,55.6829,55.6397,55.657,102323.0
2020-11-06 12:35:00,64.4,64.43,64.33,64.34,122542.0,55.6483,55.6743,55.5879,55.5965,122542.0
2020-11-06 12:40:00,64.34,64.38,64.34,64.38,45572.0,55.5965,55.6311,55.5965,55.6311,45572.0
2020-11-06 12:45:00,64.38,64.4,64.37,64.39,36534.0,55.6311,55.6483,55.6224,55.6397,36534.0
2020-11-06 12:50:00,64.38,64.44,64.37,64.38,69547.0,55.6311,55.6829,55.6224,55.6311,69547.0
2020-11-06 12:55:00,64.38,64.38,64.29,64.34,42362.0,55.6311,55.6311,55.5533,55.5965,42362.0
2020-11-06 13:00:00,64.34,64.36,64.3,64.35,32323.0,55.5965,55.6138,55.5619,55.6051,32323.0
2020-11-06 13:05:00,64.34,64.41,64.34,64.39,23683.0,55.5965,55.657,55.5965,55.6397,23683.0
2020-11-06 13:10:00,64.38,64.42,64.35,64.37,77290.0,55.6311,55.6656,55.6051,55.6224,77290.0
2020-11-06 13:15:00,64.37,64.38,64.32,64.35,39531.0,55.6224,55.6311,55.5792,55.6051,39531.0
2020-11-06 13:20:00,64.35,64.35,64.29,64.3,65884.0,55.6051,55.6051,55.5533,55.5619,65884.0
2020-11-06 13:25:00,64.29,64.31,64.23,64.23,14687.0,55.5533,55.5706,55.5014,55.5014,14687.0
2020-11-06 13:30:00,64.23,64.23,64.16,64.18,59049.0,55.5014,55.5014,55.441,55.4582,59049.0
2020-11-06 13:35:00,64.18,64.24,64.17,64.17,41281.0,55.4582,55.5101,55.4496,55.4496,41281.0
2020-11-06 13:40:00,64.17,64.19,64.13,64.16,40691.0,55.4496,55.4669,55.415,55.441,40691.0
2020-11-06 13:45:00,64.15,64.19,64.09,64.11,41582.0,55.4323,55.4669,55.3805,55.3978,41582.0
2020-11-06 13:50:00,64.12,64.2,64.11,64.19,24019.0,55.4064,55.4755,55.3978,55.4669,24019.0
2020-11-06 13:55:00,64.19,64.22,64.15,64.22,30749.0,55.4669,55.4928,55.4323,55.4928,30749.0
2020-11-06 14:00:00,64.22,64.24,64.16,64.22,33488.0,55.4928,55.5101,55.441,55.4928,33488.0
2020-11-06 14:05:00,64.22,64.24,64.2,64.23,46284.0,55.4928,55.5101,55.4755,55.5014,46284.0
2020-11-06 14:10:00,64.23,64.24,64.19,64.2,84824.0,55.5014,55.5101,55.4669,55.4755,84824.0
2020-11-06 14:15:00,64.2,64.23,64.17,64.2,29885.0,55.4755,55.5014,55.4496,55.4755,29885.0
2020-11-06 14:20:00,64.2,64.31,64.2,64.29,67878.0,55.4755,55.5706,55.4755,55.5533,67878.0
2020-11-06 14:25:00,64.28,64.33,64.25,64.28,68665.0,55.5447,55.5879,55.5187,55.5447,68665.0
2020-11-06 14:30:00,64.29,64.31,64.26,64.29,36498.0,55.5533,55.5706,55.5274,55.5533,36498.0
2020-11-06 14:35:00,64.29,64.3,64.23,64.24,74318.0,55.5533,55.5619,55.5014,55.5101,74318.0
2020-11-06 14:40:00,64.24,64.26,64.18,64.2,53322.0,55.5101,55.5274,55.4582,55.4755,53322.0
2020-11-06 14:45:00,64.2,64.21,64.12,64.13,100683.0,55.4755,55.4842,55.4064,55.415,100683.0
2020-11-06 14:50:00,64.14,64.17,64.12,64.13,58218.0,55.4237,55.4496,55.4064,55.415,58218.0
2020-11-06 14:55:00,64.14,64.17,64.11,64.16,56789.0,55.4237,55.4496,55.3978,55.441,56789.0
2020-11-06 15:00:00,64.15,64.16,64.04,64.11,58607.0,55.4323,55.441,55.3373,55.3978,58607.0
2020-11-06 15:05:00,64.12,64.14,64.07,64.13,54819.0,55.4064,55.4237,55.3632,55.415,54819.0
2020-11-06 15:10:00,64.12,64.16,64.07,64.14,50214.0,55.4064,55.441,55.3632,55.4237,50214.0
2020-11-06 15:15:00,64.14,64.16,64.11,64.14,60831.0,55.4237,55.441,55.3978,55.4237,60831.0
2020-11-06 15:20:00,64.14,64.18,64.09,64.16,169527.0,55.4237,55.4582,55.3805,55.441,169527.0
2020-11-06 15:25:00,64.17,64.23,64.15,64.2,76795.0,55.4496,55.5014,55.4323,55.4755,76795.0
2020-11-06 15:30:00,64.2,64.28,64.19,64.21,99729.0,55.4755,55.5447,55.4669,55.4842,99729.0
2020-11-06 15:35:00,64.21,64.22,64.14,64.18,138900.0,55.4842,55.4928,55.4237,55.4582,138900.0
2020-11-06 15:40:00,64.19,64.29,64.18,64.26,270978.0,55.4669,55.5533,55.4582,55.5274,270978.0
2020-11-06 15:45:00,64.27,64.35,64.27,64.33,145890.0,55.536,55.6051,55.536,55.5879,145890.0
2020-11-06 15:50:00,64.33,64.36,64.25,64.26,263454.0,55.5879,55.6138,55.5187,55.5274,263454.0
2020-11-06 15:55:00,64.27,64.27,64.09,64.14,535654.0,55.536,55.536,55.3805,55.4237,535654.0
2020-11-09 09:30:00,65.96,67.87,65.78,67.55,1280958.0,56.9963,58.6468,56.8408,58.3703,1280958.0
2020-11-09 09:35:00,67.59,67.93,67.41,67.47,645175.0,58.4048,58.6986,58.2493,58.3011,645175.0
2020-11-09 09:40:00,67.48,67.51,67.13,67.2,699601.0,58.3098,58.3357,58.0074,58.0678,699601.0
2020-11-09 09:45:00,67.2,67.45,67.16,67.31,767344.0,58.0678,58.2839,58.0333,58.1629,767344.0
2020-11-09 09:50:00,67.31,67.36,66.8,66.81,581435.0,58.1629,58.2061,57.7222,57.7308,581435.0
2020-11-09 09:55:00,66.81,66.93,66.71,66.85,333907.0,57.7308,57.8345,57.6444,57.7654,333907.0
2020-11-09 10:00:00,66.85,67.14,66.77,67.1,573887.0,57.7654,58.016,57.6963,57.9814,573887.0
2020-11-09 10:05:00,67.1,67.14,66.55,66.61,302181.0,57.9814,58.016,57.5062,57.558,302181.0
2020-11-09 10:10:00,66.6,66.77,66.45,66.47,259250.0,57.5494,57.6963,57.4198,57.437,259250.0
2020-11-09 10:15:00,66.48,66.7,66.47,66.59,500055.0,57.4457,57.6358,57.437,57.5407,500055.0
2020-11-09 10:20:00,66.59,66.71,66.46,66.5,271387.0,57.5407,57.6444,57.4284,57.463,271387.0
2020-11-09 10:25:00,66.5,66.55,66.37,66.41,393616.0,57.463,57.5062,57.3506,57.3852,393616.0
2020-11-09 10:30:00,66.4,66.64,66.21,66.21,470089.0,57.3766,57.5839,57.2124,57.2124,470089.0
2020-11-09 10:35:00,66.21,66.25,66.0,66.18,579815.0,57.2124,57.2469,57.0309,57.1865,579815.0
2020-11-09 10:40:00,66.17,66.41,66.13,66.37,380434.0,57.1778,57.3852,57.1432,57.3506,380434.0
2020-11-09 10:45:00,66.37,66.52,66.26,66.37,239626.0,57.3506,57.4802,57.2556,57.3506,239626.0
2020-11-09 10:50:00,66.38,66.6,66.32,66.53,199227.0,57.3593,57.5494,57.3074,57.4889,199227.0
2020-11-09 10:55:00,66.53,66.67,66.4,66.59,216656.0,57.4889,57.6099,57.3766,57.5407,216656.0
2020-11-09 11:00:00,66.59,66.66,66.43,66.47,284666.0,57.5407,57.6012,57.4025,57.437,284666.0
2020-11-09 11:05:00,66.48,66.76,66.48,66.76,346307.0,57.4457,57.6876,57.4457,57.6876,346307.0
2020-11-09 11:10:00,66.76,66.83,66.56,66.58,157878.0,57.6876,57.7481,57.5148,57.5321,157878.0
2020-11-09 11:15:00,66.58,66.7,66.43,66.54,172844.0,57.5321,57.6358,57.4025,57.4975,172844.0
2020-11-09 11:20:00,66.53,66.62,66.47,66.58,120901.0,57.4889,57.5667,57.437,57.5321,120901.0
2020-11-09 11:25:00,66.58,66.71,66.45,66.71,166120.0,57.5321,57.6444,57.4198,57.6444,166120.0
2020-11-09 11:30:00,66.71,66.81,66.69,66.79,129812.0,57.6444,57.7308,57.6271,57.7136,129812.0
2020-11-09 11:35:00,66.78,66.84,66.71,66.76,223509.0,57.7049,57.7568,57.6444,57.6876,223509.0
2020-11-09 11:40:00,66.76,66.76,66.57,66.73,247201.0,57.6876,57.6876,57.5235,57.6617,247201.0
2020-11-09 11:45:00,66.72,66.73,66.57,66.57,222806.0,57.6531,57.6617,57.5235,57.5235,222806.0
2020-11-09 11:50:00,66.58,66.65,66.46,66.57,208866.0,57.5321,57.5926,57.4284,57.5235,208866.0
2020-11-09 11:55:00,66.57,66.59,66.37,66.49,201207.0,57.5235,57.5407,57.3506,57.4543,201207.0
2020-11-09 12:00:00,66.49,66.68,66.49,66.67,142018.0,57.4543,57.6185,57.4543,57.6099,142018.0
2020-11-09 12:05:00,66.68,66.75,66.6,66.72,120216.0,57.6185,57.679,57.5494,57.6531,120216.0
2020-11-09 12:10:00,66.72,66.73,66.56,66.65,154962.0,57.6531,57.6617,57.5148,57.5926,154962.0
2020-11-09 12:15:00,66.65,66.65,66.57,66.64,105944.0,57.5926,57.5926,57.5235,57.5839,105944.0
2020-11-09 12:20:00,66.65,66.75,66.63,66.74,157567.0,57.5926,57.679,57.5753,57.6704,157567.0
2020-11-09 12:25:00,66.74,66.86,66.73,66.84,149303.0,57.6704,57.774,57.6617,57.7568,149303.0
2020-11-09 12:30:00,66.84,66.9,66.81,66.9,105529.0,57.7568,57.8086,57.7308,57.8086,105529.0
2020-11-09 12:35:00,66.9,66.95,66.82,66.88,156347.0,57.8086,57.8518,57.7395,57.7913,156347.0
2020-11-09 12:40:00,66.88,66.93,66.82,66.89,194777.0,57.7913,57.8345,57.7395,57.8,194777.0
2020-11-09 12:45:00,66.89,66.92,66.82,66.84,112821.0,57.8,57.8259,57.7395,57.7568,112821.0
2020-11-09 12:50:00,66.84,66.89,66.73,66.74,91886.0,57.7568,57.8,57.6617,57.6704,91886.0
2020-11-09 12:55:00,66.74,66.8,66.66,66.77,94427.0,57.6704,57.7222,57.6012,57.6963,94427.0
2020-11-09 13:00:00,66.77,66.9,66.71,66.75,188758.0,57.6963,57.8086,57.6444,57.679,188758.0
2020-11-09 13:05:00,66.76,66.86,66.74,66.8,74060.0,57.6876,57.774,57.6704,57.7222,74060.0
2020-11-09 13:10:00,66.81,66.89,66.76,66.87,70561.0,57.7308,57.8,57.6876,57.7827,70561.0
2020-11-09 13:15:00,66.87,66.92,66.82,66.88,62254.0,57.7827,57.8259,57.7395,57.7913,62254.0
2020-11-09 13:20:00,66.88,66.88,66.76,66.82,50631.0,57.7913,57.7913,57.6876,57.7395,50631.0
2020-11-09 13:25:00,66.83,66.85,66.75,66.83,66388.0,57.7481,57.7654,57.679,57.7481,66388.0
2020-11-09 13:30:00,66.84,66.89,66.79,66.88,56442.0,57.7568,57.8,57.7136,57.7913,56442.0
2020-11-09 13:35:00,66.87,66.88,66.74,66.74,77255.0,57.7827,57.7913,57.6704,57.6704,77255.0
2020-11-09 13:40:00,66.74,66.74,66.62,66.69,119109.0,57.6704,57.6704,57.5667,57.6271,119109.0
2020-11-09 13:45:00,66.7,66.75,66.6,66.67,510826.0,57.6358,57.679,57.5494,57.6099,510826.0
2020-11-09 13:50:00,66.67,66.73,66.6,66.64,240246.0,57.6099,57.6617,57.5494,57.5839,240246.0
2020-11-09 13:55:00,66.64,66.64,66.57,66.6,255791.0,57.5839,57.5839,57.5235,57.5494,255791.0
2020-11-09 14:00:00,66.61,66.64,66.47,66.49,108958.0,57.558,57.5839,57.437,57.4543,108958.0
2020-11-09 14:05:00,66.48,66.48,66.36,66.38,99975.0,57.4457,57.4457,57.342,57.3593,99975.0
2020-11-09 14:10:00,66.38,66.42,66.29,66.3,89103.0,57.3593,57.3938,57.2815,57.2901,89103.0
2020-11-09 14:15:00,66.31,66.39,66.28,66.29,103016.0,57.2988,57.3679,57.2729,57.2815,103016.0
2020-11-09 14:20:00,66.29,66.29,66.14,66.22,108517.0,57.2815,57.2815,57.1519,57.221,108517.0
2020-11-09 14:25:00,66.22,66.32,66.2,66.24,127860.0,57.221,57.3074,57.2037,57.2383,127860.0
2020-11-09 14:30:00,66.25,66.27,66.16,66.26,116848.0,57.2469,57.2642,57.1692,57.2556,116848.0
2020-11-09 14:35:00,66.26,66.4,66.25,66.35,276275.0,57.2556,57.3766,57.2469,57.3333,276275.0
2020-11-09 14:40:00,66.35,66.43,66.28,66.43,122802.0,57.3333,57.4025,57.2729,57.4025,122802.0
2020-11-09 14:45:00,66.42,66.42,66.31,66.41,103664.0,57.3938,57.3938,57.2988,57.3852,103664.0
2020-11-09 14:50:00,66.41,66.42,66.29,66.34,91253.0,57.3852,57.3938,57.2815,57.3247,91253.0
2020-11-09 14:55:00,66.33,66.39,66.31,66.31,81519.0,57.3161,57.3679,57.2988,57.2988,81519.0
2020-11-09 15:00:00,66.33,66.34,66.25,66.31,171771.0,57.3161,57.3247,57.2469,57.2988,171771.0
2020-11-09 15:05:00,66.31,66.36,66.22,66.26,114447.0,57.2988,57.342,57.221,57.2556,114447.0
2020-11-09 15:10:00,66.26,66.28,66.15,66.19,132550.0,57.2556,57.2729,57.1605,57.1951,132550.0
2020-11-09 15:15:00,66.2,66.38,66.19,66.23,169482.0,57.2037,57.3593,57.1951,57.2297,169482.0
2020-11-09 15:20:00,66.22,66.22,66.06,66.06,182430.0,57.221,57.221,57.0828,57.0828,182430.0
2020-11-09 15:25:00,66.07,66.14,65.97,66.0,193122.0,57.0914,57.1519,57.005,57.0309,193122.0
2020-11-09 15:30:00,66.0,66.2,65.96,65.96,190592.0,57.0309,57.2037,56.9963,56.9963,190592.0
2020-11-09 15:35:00,65.97,66.35,65.97,66.35,428539.0,57.005,57.3333,57.005,57.3333,428539.0
2020-11-09 15:40:00,66.34,66.35,65.8,65.92,334668.0,57.3247,57.3333,56.8581,56.9618,334668.0
2020-11-09 15:45:00,65.93,65.94,65.71,65.72,513269.0,56.9704,56.9791,56.7803,56.789,513269.0
2020-11-09 15:50:00,65.71,65.78,65.47,65.51,760597.0,56.7803,56.8408,56.5729,56.6075,760597.0
2020-11-09 15:55:00,65.5,65.5,65.25,65.34,1401960.0,56.5989,56.5989,56.3828,56.4606,1401960.0
2020-11-10 09:30:00,65.63,65.97,65.48,65.91,475819.0,56.7112,57.005,56.5816,56.9531,475819.0
2020-11-10 09:35:00,65.91,65.93,65.58,65.65,348948.0,56.9531,56.9704,56.668,56.7285,348948.0
2020-11-10 09:40:00,65.65,65.68,65.4,65.59,817192.0,56.7285,56.7544,56.5125,56.6766,817192.0
2020-11-10 09:45:00,65.59,65.78,65.57,65.73,297121.0,56.6766,56.8408,56.6593,56.7976,297121.0
2020-11-10 09:50:00,65.73,65.78,65.64,65.73,345535.0,56.7976,56.8408,56.7198,56.7976,345535.0
2020-11-10 09:55:00,65.73,65.88,65.7,65.88,231064.0,56.7976,56.9272,56.7717,56.9272,231064.0
2020-11-10 10:00:00,65.88,66.0,65.77,65.98,205640.0,56.9272,57.0309,56.8322,57.0136,205640.0
2020-11-10 10:05:00,65.98,66.04,65.88,66.03,159320.0,57.0136,57.0655,56.9272,57.0568,159320.0
2020-11-10 10:10:00,66.01,66.13,65.99,66.07,335079.0,57.0396,57.1432,57.0223,57.0914,335079.0
2020-11-10 10:15:00,66.06,66.1,65.77,65.96,151953.0,57.0828,57.1173,56.8322,56.9963,151953.0
2020-11-10 10:20:00,65.95,65.99,65.84,65.98,157906.0,56.9877,57.0223,56.8927,57.0136,157906.0
2020-11-10 10:25:00,65.99,66.13,65.97,66.13,181034.0,57.0223,57.1432,57.005,57.1432,181034.0
2020-11-10 10:30:00,66.13,66.17,65.98,66.13,143459.0,57.1432,57.1778,57.0136,57.1432,143459.0
2020-11-10 10:35:00,66.14,66.17,66.0,66.08,158770.0,57.1519,57.1778,57.0309,57.1,158770.0
2020-11-10 10:40:00,66.08,66.14,66.0,66.02,160098.0,57.1,57.1519,57.0309,57.0482,160098.0
2020-11-10 10:45:00,66.02,66.27,66.02,66.27,269107.0,57.0482,57.2642,57.0482,57.2642,269107.0
2020-11-10 10:50:00,66.26,66.33,66.05,66.07,240846.0,57.2556,57.3161,57.0741,57.0914,240846.0
2020-11-10 10:55:00,66.06,66.09,65.83,65.86,216276.0,57.0828,57.1087,56.884,56.9099,216276.0
2020-11-10 11:00:00,65.86,65.98,65.85,65.97,146302.0,56.9099,57.0136,56.9013,57.005,146302.0
2020-11-10 11:05:00,65.97,65.98,65.78,65.78,101073.0,57.005,57.0136,56.8408,56.8408,101073.0
2020-11-10 11:10:00,65.78,66.0,65.77,65.99,97302.0,56.8408,57.0309,56.8322,57.0223,97302.0
2020-11-10 11:15:00,66.0,66.05,65.93,65.94,122662.0,57.0309,57.0741,56.9704,56.9791,122662.0
2020-11-10 11:20:00,65.94,65.99,65.77,65.82,175406.0,56.9791,57.0223,56.8322,56.8754,175406.0
2020-11-10 11:25:00,65.82,66.01,65.8,65.96,174250.0,56.8754,57.0396,56.8581,56.9963,174250.0
2020-11-10 11:30:00,65.95,66.04,65.81,65.83,117663.0,56.9877,57.0655,56.8667,56.884,117663.0
2020-11-10 11:35:00,65.83,65.84,65.65,65.65,96749.0,56.884,56.8927,56.7285,56.7285,96749.0
2020-11-10 11:40:00,65.66,65.8,65.65,65.72,173554.0,56.7371,56.8581,56.7285,56.789,173554.0
2020-11-10 11:45:00,65.72,65.8,65.7,65.73,145302.0,56.789,56.8581,56.7717,56.7976,145302.0
2020-11-10 11:50:00,65.73,65.82,65.72,65.8,75546.0,56.7976,56.8754,56.789,56.8581,75546.0
2020-11-10 11:55:00,65.8,65.91,65.78,65.9,70270.0,56.8581,56.9531,56.8408,56.9445,70270.0
2020-11-10 12:00:00,65.89,66.02,65.83,66.02,76341.0,56.9359,57.0482,56.884,57.0482,76341.0
2020-11-10 12:05:00,66.02,66.08,65.97,66.03,84035.0,57.0482,57.1,57.005,57.0568,84035.0
2020-11-10 12:10:00,66.02,66.03,65.95,65.97,49121.0,57.0482,57.0568,56.9877,57.005,49121.0
2020-11-10 12:15:00,65.98,66.12,65.97,66.12,120731.0,57.0136,57.1346,57.005,57.1346,120731.0
2020-11-10 12:20:00,66.11,66.17,66.11,66.16,116640.0,57.126,57.1778,57.126,57.1692,116640.0
2020-11-10 12:25:00,66.16,66.21,66.12,66.13,65327.0,57.1692,57.2124,57.1346,57.1432,65327.0
2020-11-10 12:30:00,66.14,66.16,66.01,66.06,95173.0,57.1519,57.1692,57.0396,57.0828,95173.0
2020-11-10 12:35:00,66.07,66.11,66.03,66.03,198625.0,57.0914,57.126,57.0568,57.0568,198625.0
2020-11-10 12:40:00,66.03,66.05,65.94,66.01,86338.0,57.0568,57.0741,56.9791,57.0396,86338.0
2020-11-10 12:45:00,66.02,66.08,65.96,66.01,70984.0,57.0482,57.1,56.9963,57.0396,70984.0
2020-11-10 12:50:00,66.01,66.02,65.9,66.0,57067.0,57.0396,57.0482,56.9445,57.0309,57067.0
2020-11-10 12:55:00,66.0,66.02,65.9,65.91,58171.0,57.0309,57.0482,56.9445,56.9531,58171.0
2020-11-10 13:00:00,65.91,66.05,65.9,66.05,225448.0,56.9531,57.0741,56.9445,57.0741,225448.0
2020-11-10 13:05:00,66.05,66.07,65.98,66.05,58902.0,57.0741,57.0914,57.0136,57.0741,58902.0
2020-11-10 13:10:00,66.05,66.08,65.97,65.97,72038.0,57.0741,57.1,57.005,57.005,72038.0
2020-11-10 13:15:00,65.98,66.03,65.97,66.02,86052.0,57.0136,57.0568,57.005,57.0482,86052.0
2020-11-10 13:20:00,66.03,66.05,65.89,65.89,82246.0,57.0568,57.0741,56.9359,56.9359,82246.0
2020-11-10 13:25:00,65.9,65.95,65.86,65.87,52222.0,56.9445,56.9877,56.9099,56.9186,52222.0
2020-11-10 13:30:00,65.86,65.86,65.79,65.85,68938.0,56.9099,56.9099,56.8495,56.9013,68938.0
2020-11-10 13:35:00,65.85,65.91,65.8,65.91,116018.0,56.9013,56.9531,56.8581,56.9531,116018.0
2020-11-10 13:40:00,65.9,66.03,65.87,66.02,130136.0,56.9445,57.0568,56.9186,57.0482,130136.0
2020-11-10 13:45:00,66.02,66.09,66.0,66.06,66622.0,57.0482,57.1087,57.0309,57.0828,66622.0
2020-11-10 13:50:00,66.06,66.15,66.04,66.11,82636.0,57.0828,57.1605,57.0655,57.126,82636.0
2020-11-10 13:55:00,66.11,66.29,66.09,66.28,185585.0,57.126,57.2815,57.1087,57.2729,185585.0
2020-11-10 14:00:00,66.28,66.34,66.18,66.2,94091.0,57.2729,57.3247,57.1865,57.2037,94091.0
2020-11-10 14:05:00,66.2,66.31,66.19,66.31,63576.0,57.2037,57.2988,57.1951,57.2988,63576.0
2020-11-10 14:10:00,66.31,66.32,66.19,66.23,630736.0,57.2988,57.3074,57.1951,57.2297,630736.0
2020-11-10 14:15:00,66.24,66.32,66.19,66.27,235396.0,57.2383,57.3074,57.1951,57.2642,235396.0
2020-11-10 14:20:00,66.27,66.42,66.25,66.39,201203.0,57.2642,57.3938,57.2469,57.3679,201203.0
2020-11-10 14:25:00,66.39,66.45,66.26,66.36,165785.0,57.3679,57.4198,57.2556,57.342,165785.0
2020-11-10 14:30:00,66.36,66.44,66.33,66.38,111416.0,57.342,57.4111,57.3161,57.3593,111416.0
2020-11-10 14:35:00,66.38,66.4,66.3,66.37,133498.0,57.3593,57.3766,57.2901,57.3506,133498.0
2020-11-10 14:40:00,66.37,66.44,66.24,66.3,212785.0,57.3506,57.4111,57.2383,57.2901,212785.0
2020-11-10 14:45:00,66.3,66.32,66.24,66.28,137720.0,57.2901,57.3074,57.2383,57.2729,137720.0
2020-11-10 14:50:00,66.28,66.37,66.25,66.28,94272.0,57.2729,57.3506,57.2469,57.2729,94272.0
2020-11-10 14:55:00,66.28,66.39,66.28,66.33,91642.0,57.2729,57.3679,57.2729,57.3161,91642.0
2020-11-10 15:00:00,66.32,66.34,66.22,66.22,133785.0,57.3074,57.3247,57.221,57.221,133785.0
2020-11-10 15:05:00,66.22,66.31,66.2,66.3,92119.0,57.221,57.2988,57.2037,57.2901,92119.0
2020-11-10 15:10:00,66.3,66.31,66.18,66.22,115048.0,57.2901,57.2988,57.1865,57.221,115048.0
2020-11-10 15:15:00,66.22,66.34,66.2,66.3,133265.0,57.221,57.3247,57.2037,57.2901,133265.0
2020-11-10 15:20:00,66.3,66.42,66.29,66.36,104836.0,57.2901,57.3938,57.2815,57.342,104836.0
2020-11-10 15:25:00,66.36,66.4,66.31,66.37,124532.0,57.342,57.3766,57.2988,57.3506,124532.0
2020-11-10 15:30:00,66.36,66.36,66.23,66.26,206982.0,57.342,57.342,57.2297,57.2556,206982.0
2020-11-10 15:35:00,66.26,66.35,66.15,66.16,211265.0,57.2556,57.3333,57.1605,57.1692,211265.0
2020-11-10 15:40:00,66.16,66.34,66.15,66.3,141622.0,57.1692,57.3247,57.1605,57.2901,141622.0
2020-11-10 15:45:00,66.3,66.35,66.29,66.35,267335.0,57.2901,57.3333,57.2815,57.3333,267335.0
2020-11-10 15:50:00,66.35,66.42,66.25,66.27,418816.0,57.3333,57.3938,57.2469,57.2642,418816.0
2020-11-10 15:55:00,66.27,66.3,66.16,66.27,874571.0,57.2642,57.2901,57.1692,57.2642,874571.0
2020-11-11 09:30:00,66.6,66.65,66.28,66.52,249792.0,57.5494,57.5926,57.2729,57.4802,249792.0
2020-11-11 09:35:00,66.52,66.61,66.47,66.5,246280.0,57.4802,57.558,57.437,57.463,246280.0
2020-11-11 09:40:00,66.5,66.75,66.5,66.65,248364.0,57.463,57.679,57.463,57.5926,248364.0
2020-11-11 09:45:00,66.65,66.66,66.48,66.55,244679.0,57.5926,57.6012,57.4457,57.5062,244679.0
2020-11-11 09:50:00,66.53,66.62,66.43,66.59,132269.0,57.4889,57.5667,57.4025,57.5407,132269.0
2020-11-11 09:55:00,66.59,66.6,66.36,66.45,158362.0,57.5407,57.5494,57.342,57.4198,158362.0
2020-11-11 10:00:00,66.44,66.48,66.34,66.48,81542.0,57.4111,57.4457,57.3247,57.4457,81542.0
2020-11-11 10:05:00,66.48,66.57,66.43,66.48,84195.0,57.4457,57.5235,57.4025,57.4457,84195.0
2020-11-11 10:10:00,66.48,66.54,66.4,66.45,133519.0,57.4457,57.4975,57.3766,57.4198,133519.0
2020-11-11 10:15:00,66.45,66.55,66.45,66.54,106391.0,57.4198,57.5062,57.4198,57.4975,106391.0
2020-11-11 10:20:00,66.53,66.67,66.53,66.62,156422.0,57.4889,57.6099,57.4889,57.5667,156422.0
2020-11-11 10:25:00,66.62,66.76,66.62,66.67,148117.0,57.5667,57.6876,57.5667,57.6099,148117.0
2020-11-11 10:30:00,66.68,66.73,66.64,66.68,102945.0,57.6185,57.6617,57.5839,57.6185,102945.0
2020-11-11 10:35:00,66.69,66.73,66.6,66.71,81407.0,57.6271,57.6617,57.5494,57.6444,81407.0
2020-11-11 10:40:00,66.7,66.82,66.69,66.82,115361.0,57.6358,57.7395,57.6271,57.7395,115361.0
2020-11-11 10:45:00,66.82,66.89,66.82,66.87,104773.0,57.7395,57.8,57.7395,57.7827,104773.0
2020-11-11 10:50:00,66.87,66.92,66.82,66.86,108045.0,57.7827,57.8259,57.7395,57.774,108045.0
2020-11-11 10:55:00,66.86,66.86,66.79,66.8,50417.0,57.774,57.774,57.7136,57.7222,50417.0
2020-11-11 11:00:00,66.8,66.86,66.79,66.8,90499.0,57.7222,57.774,57.7136,57.7222,90499.0
2020-11-11 11:05:00,66.79,66.87,66.76,66.87,122427.0,57.7136,57.7827,57.6876,57.7827,122427.0
2020-11-11 11:10:00,66.86,66.9,66.8,66.88,62657.0,57.774,57.8086,57.7222,57.7913,62657.0
2020-11-11 11:15:00,66.88,66.89,66.78,66.83,109120.0,57.7913,57.8,57.7049,57.7481,109120.0
2020-11-11 11:20:00,66.83,66.84,66.73,66.74,172212.0,57.7481,57.7568,57.6617,57.6704,172212.0
2020-11-11 11:25:00,66.74,66.77,66.68,66.77,136764.0,57.6704,57.6963,57.6185,57.6963,136764.0
2020-11-11 11:30:00,66.77,66.87,66.77,66.83,86009.0,57.6963,57.7827,57.6963,57.7481,86009.0
2020-11-11 11:35:00,66.82,66.88,66.81,66.84,76379.0,57.7395,57.7913,57.7308,57.7568,76379.0
2020-11-11 11:40:00,66.85,66.91,66.85,66.87,86655.0,57.7654,57.8172,57.7654,57.7827,86655.0
2020-11-11 11:45:00,66.86,66.87,66.81,66.85,94645.0,57.774,57.7827,57.7308,57.7654,94645.0
2020-11-11 11:50:00,66.84,66.85,66.75,66.81,166876.0,57.7568,57.7654,57.679,57.7308,166876.0
2020-11-11 11:55:00,66.81,66.85,66.79,66.81,98272.0,57.7308,57.7654,57.7136,57.7308,98272.0
2020-11-11 12:00:00,66.81,66.82,66.77,66.8,126557.0,57.7308,57.7395,57.6963,57.7222,126557.0
2020-11-11 12:05:00,66.8,66.89,66.75,66.87,94617.0,57.7222,57.8,57.679,57.7827,94617.0
2020-11-11 12:10:00,66.86,66.86,66.79,66.81,39949.0,57.774,57.774,57.7136,57.7308,39949.0
2020-11-11 12:15:00,66.8,66.83,66.77,66.81,74920.0,57.7222,57.7481,57.6963,57.7308,74920.0
2020-11-11 12:20:00,66.81,66.81,66.73,66.75,72385.0,57.7308,57.7308,57.6617,57.679,72385.0
2020-11-11 12:25:00,66.75,66.76,66.7,66.74,191836.0,57.679,57.6876,57.6358,57.6704,191836.0
2020-11-11 12:30:00,66.74,66.87,66.74,66.86,216147.0,57.6704,57.7827,57.6704,57.774,216147.0
2020-11-11 12:35:00,66.86,66.86,66.79,66.8,43416.0,57.774,57.774,57.7136,57.7222,43416.0
2020-11-11 12:40:00,66.8,66.86,66.76,66.85,94424.0,57.7222,57.774,57.6876,57.7654,94424.0
2020-11-11 12:45:00,66.84,66.91,66.83,66.88,83016.0,57.7568,57.8172,57.7481,57.7913,83016.0
2020-11-11 12:50:00,66.88,66.95,66.86,66.92,82222.0,57.7913,57.8518,57.774,57.8259,82222.0
2020-11-11 12:55:00,66.93,66.96,66.89,66.95,103424.0,57.8345,57.8605,57.8,57.8518,103424.0
2020-11-11 13:00:00,66.96,67.01,66.94,67.01,89082.0,57.8605,57.9037,57.8432,57.9037,89082.0
2020-11-11 13:05:00,67.0,67.07,66.98,67.06,110722.0,57.895,57.9555,57.8777,57.9469,110722.0
2020-11-11 13:10:00,67.06,67.07,66.99,66.99,48210.0,57.9469,57.9555,57.8864,57.8864,48210.0
2020-11-11 13:15:00,66.99,67.07,66.97,67.03,124474.0,57.8864,57.9555,57.8691,57.9209,124474.0
2020-11-11 13:20:00,67.02,67.1,67.01,67.06,82876.0,57.9123,57.9814,57.9037,57.9469,82876.0
2020-11-11 13:25:00,67.06,67.07,66.99,67.06,84310.0,57.9469,57.9555,57.8864,57.9469,84310.0
2020-11-11 13:30:00,67.06,67.07,66.86,66.87,153192.0,57.9469,57.9555,57.774,57.7827,153192.0
2020-11-11 13:35:00,66.88,66.95,66.86,66.93,100400.0,57.7913,57.8518,57.774,57.8345,100400.0
2020-11-11 13:40:00,66.93,66.93,66.8,66.82,118097.0,57.8345,57.8345,57.7222,57.7395,118097.0
2020-11-11 13:45:00,66.81,66.84,66.75,66.79,101923.0,57.7308,57.7568,57.679,57.7136,101923.0
2020-11-11 13:50:00,66.79,66.8,66.72,66.73,54698.0,57.7136,57.7222,57.6531,57.6617,54698.0
2020-11-11 13:55:00,66.73,66.77,66.65,66.65,55105.0,57.6617,57.6963,57.5926,57.5926,55105.0
2020-11-11 14:00:00,66.66,66.71,66.64,66.7,208183.0,57.6012,57.6444,57.5839,57.6358,208183.0
2020-11-11 14:05:00,66.69,66.71,66.65,66.66,41779.0,57.6271,57.6444,57.5926,57.6012,41779.0
2020-11-11 14:10:00,66.66,66.7,66.63,66.64,62377.0,57.6012,57.6358,57.5753,57.5839,62377.0
2020-11-11 14:15:00,66.64,66.65,66.54,66.56,63582.0,57.5839,57.5926,57.4975,57.5148,63582.0
2020-11-11 14:20:00,66.56,66.59,66.48,66.51,70558.0,57.5148,57.5407,57.4457,57.4716,70558.0
2020-11-11 14:25:00,66.51,66.54,66.4,66.42,79983.0,57.4716,57.4975,57.3766,57.3938,79983.0
2020-11-11 14:30:00,66.43,66.52,66.42,66.52,106592.0,57.4025,57.4802,57.3938,57.4802,106592.0
2020-11-11 14:35:00,66.51,66.57,66.47,66.47,72763.0,57.4716,57.5235,57.437,57.437,72763.0
2020-11-11 14:40:00,66.47,66.49,66.44,66.47,40573.0,57.437,57.4543,57.4111,57.437,40573.0
2020-11-11 14:45:00,66.47,66.48,66.32,66.35,73640.0,57.437,57.4457,57.3074,57.3333,73640.0
2020-11-11 14:50:00,66.36,66.41,66.35,66.41,42608.0,57.342,57.3852,57.3333,57.3852,42608.0
2020-11-11 14:55:00,66.41,66.47,66.39,66.43,78525.0,57.3852,57.437,57.3679,57.4025,78525.0
2020-11-11 15:00:00,66.43,66.46,66.39,66.4,51056.0,57.4025,57.4284,57.3679,57.3766,51056.0
2020-11-11 15:05:00,66.4,66.46,66.38,66.45,51087.0,57.3766,57.4284,57.3593,57.4198,51087.0
2020-11-11 15:10:00,66.46,66.51,66.44,66.51,57395.0,57.4284,57.4716,57.4111,57.4716,57395.0
2020-11-11 15:15:00,66.51,66.54,66.48,66.54,80886.0,57.4716,57.4975,57.4457,57.4975,80886.0
2020-11-11 15:20:00,66.54,66.54,66.37,66.41,71914.0,57.4975,57.4975,57.3506,57.3852,71914.0
2020-11-11 15:25:00,66.41,66.42,66.29,66.3,101144.0,57.3852,57.3938,57.2815,57.2901,101144.0
2020-11-11 15:30:00,66.29,66.33,66.25,66.28,93438.0,57.2815,57.3161,57.2469,57.2729,93438.0
2020-11-11 15:35:00,66.28,66.37,66.25,66.33,97763.0,57.2729,57.3506,57.2469,57.3161,97763.0
2020-11-11 15:40:00,66.33,66.42,66.31,66.39,109843.0,57.3161,57.3938,57.2988,57.3679,109843.0
2020-11-11 15:45:00,66.38,66.39,66.32,66.37,238533.0,57.3593,57.3679,57.3074,57.3506,238533.0
2020-11-11 15:50:00,66.38,66.46,66.37,66.42,370771.0,57.3593,57.4284,57.3506,57.3938,370771.0
2020-11-11 15:55:00,66.43,66.52,66.4,66.52,491612.0,57.4025,57.4802,57.3766,57.4802,491612.0
2020-11-12 09:30:00,66.12,66.22,65.75,65.85,260724.0,57.1346,57.221,56.8149,56.9013,260724.0
2020-11-12 09:35:00,65.86,65.95,65.83,65.92,217623.0,56.9099,56.9877,56.884,56.9618,217623.0
2020-11-12 09:40:00,65.91,65.99,65.87,65.9,334590.0,56.9531,57.0223,56.9186,56.9445,334590.0
2020-11-12 09:45:00,65.91,66.0,65.83,65.85,235567.0,56.9531,57.0309,56.884,56.9013,235567.0
2020-11-12 09:50:00,65.85,65.89,65.78,65.81,311223.0,56.9013,56.9359,56.8408,56.8667,311223.0
2020-11-12 09:55:00,65.81,65.83,65.74,65.78,427153.0,56.8667,56.884,56.8062,56.8408,427153.0
2020-11-12 10:00:00,65.78,65.79,65.64,65.73,491954.0,56.8408,56.8495,56.7198,56.7976,491954.0
2020-11-12 10:05:00,65.74,65.86,65.73,65.76,302147.0,56.8062,56.9099,56.7976,56.8235,302147.0
2020-11-12 10:10:00,65.77,65.83,65.72,65.81,471511.0,56.8322,56.884,56.789,56.8667,471511.0
2020-11-12 10:15:00,65.81,65.85,65.75,65.83,229050.0,56.8667,56.9013,56.8149,56.884,229050.0
2020-11-12 10:20:00,65.83,65.94,65.78,65.81,318390.0,56.884,56.9791,56.8408,56.8667,318390.0
2020-11-12 10:25:00,65.81,65.84,65.71,65.75,219251.0,56.8667,56.8927,56.7803,56.8149,219251.0
2020-11-12 10:30:00,65.75,65.82,65.71,65.74,260370.0,56.8149,56.8754,56.7803,56.8062,260370.0
2020-11-12 10:35:00,65.74,65.78,65.68,65.7,221789.0,56.8062,56.8408,56.7544,56.7717,221789.0
2020-11-12 10:40:00,65.7,65.87,65.65,65.86,264322.0,56.7717,56.9186,56.7285,56.9099,264322.0
2020-11-12 10:45:00,65.86,65.91,65.84,65.89,216111.0,56.9099,56.9531,56.8927,56.9359,216111.0
2020-11-12 10:50:00,65.89,66.08,65.88,66.07,266885.0,56.9359,57.1,56.9272,57.0914,266885.0
2020-11-12 10:55:00,66.06,66.12,66.05,66.06,231681.0,57.0828,57.1346,57.0741,57.0828,231681.0
2020-11-12 11:00:00,66.07,66.16,65.97,66.14,274137.0,57.0914,57.1692,57.005,57.1519,274137.0
2020-11-12 11:05:00,66.14,66.27,66.12,66.18,269594.0,57.1519,57.2642,57.1346,57.1865,269594.0
2020-11-12 11:10:00,66.18,66.23,66.14,66.2,238946.0,57.1865,57.2297,57.1519,57.2037,238946.0
2020-11-12 11:15:00,66.2,66.2,66.11,66.13,180212.0,57.2037,57.2037,57.126,57.1432,180212.0
2020-11-12 11:20:00,66.13,66.18,66.07,66.13,225785.0,57.1432,57.1865,57.0914,57.1432,225785.0
2020-11-12 11:25:00,66.13,66.16,66.04,66.07,187710.0,57.1432,57.1692,57.0655,57.0914,187710.0
2020-11-12 11:30:00,66.07,66.1,65.98,66.02,209349.0,57.0914,57.1173,57.0136,57.0482,209349.0
2020-11-12 11:35:00,66.03,66.06,65.98,66.01,207304.0,57.0568,57.0828,57.0136,57.0396,207304.0
2020-11-12 11:40:00,66.01,66.06,65.96,66.02,204928.0,57.0396,57.0828,56.9963,57.0482,204928.0
2020-11-12 11:45:00,66.01,66.12,65.96,66.01,221360.0,57.0396,57.1346,56.9963,57.0396,221360.0
2020-11-12 11:50:00,66.0,66.0,65.89,65.91,177328.0,57.0309,57.0309,56.9359,56.9531,177328.0
2020-11-12 11:55:00,65.91,65.96,65.89,65.95,203880.0,56.9531,56.9963,56.9359,56.9877,203880.0
2020-11-12 12:00:00,65.95,65.97,65.89,65.94,209154.0,56.9877,57.005,56.9359,56.9791,209154.0
2020-11-12 12:05:00,65.94,65.98,65.92,65.97,264437.0,56.9791,57.0136,56.9618,57.005,264437.0
2020-11-12 12:10:00,65.96,65.97,65.85,65.91,225730.0,56.9963,57.005,56.9013,56.9531,225730.0
2020-11-12 12:15:00,65.91,65.94,65.85,65.89,214020.0,56.9531,56.9791,56.9013,56.9359,214020.0
2020-11-12 12:20:00,65.89,65.98,65.88,65.94,181618.0,56.9359,57.0136,56.9272,56.9791,181618.0
2020-11-12 12:25:00,65.94,65.94,65.8,65.81,285449.0,56.9791,56.9791,56.8581,56.8667,285449.0
2020-11-12 12:30:00,65.81,65.85,65.75,65.76,164452.0,56.8667,56.9013,56.8149,56.8235,164452.0
2020-11-12 12:35:00,65.75,65.79,65.63,65.64,240257.0,56.8149,56.8495,56.7112,56.7198,240257.0
2020-11-12 12:40:00,65.63,65.64,65.52,65.54,204101.0,56.7112,56.7198,56.6161,56.6334,204101.0
2020-11-12 12:45:00,65.54,65.57,65.45,65.46,322169.0,56.6334,56.6593,56.5557,56.5643,322169.0
2020-11-12 12:50:00,65.46,65.53,65.37,65.53,189487.0,56.5643,56.6248,56.4865,56.6248,189487.0
2020-11-12 12:55:00,65.53,65.57,65.47,65.51,215690.0,56.6248,56.6593,56.5729,56.6075,215690.0
2020-11-12 13:00:00,65.51,65.53,65.41,65.42,215817.0,56.6075,56.6248,56.5211,56.5297,215817.0
2020-11-12 13:05:00,65.43,65.46,65.34,65.37,244280.0,56.5384,56.5643,56.4606,56.4865,244280.0
2020-11-12 13:10:00,65.37,65.38,65.2,65.3,248689.0,56.4865,56.4952,56.3396,56.426,248689.0
2020-11-12 13:15:00,65.29,65.31,65.15,65.17,260819.0,56.4174,56.4347,56.2964,56.3137,260819.0
2020-11-12 13:20:00,65.17,65.3,65.09,65.13,330540.0,56.3137,56.426,56.2446,56.2791,330540.0
2020-11-12 13:25:00,65.13,65.19,65.07,65.16,285954.0,56.2791,56.331,56.2273,56.3051,285954.0
2020-11-12 13:30:00,65.14,65.24,65.1,65.19,254653.0,56.2878,56.3742,56.2532,56.331,254653.0
2020-11-12 13:35:00,65.18,65.27,65.09,65.18,225429.0,56.3223,56.4001,56.2446,56.3223,225429.0
2020-11-12 13:40:00,65.18,65.2,65.13,65.16,279924.0,56.3223,56.3396,56.2791,56.3051,279924.0
2020-11-12 13:45:00,65.16,65.16,65.09,65.12,252863.0,56.3051,56.3051,56.2446,56.2705,252863.0
2020-11-12 13:50:00,65.12,65.21,65.06,65.16,288966.0,56.2705,56.3483,56.2187,56.3051,288966.0
2020-11-12 13:55:00,65.17,65.28,65.15,65.25,215995.0,56.3137,56.4088,56.2964,56.3828,215995.0
2020-11-12 14:00:00,65.25,65.31,65.23,65.27,248075.0,56.3828,56.4347,56.3656,56.4001,248075.0
2020-11-12 14:05:00,65.27,65.28,65.1,65.12,186510.0,56.4001,56.4088,56.2532,56.2705,186510.0
2020-11-12 14:10:00,65.13,65.17,65.12,65.13,219354.0,56.2791,56.3137,56.2705,56.2791,219354.0
2020-11-12 14:15:00,65.13,65.16,65.08,65.1,200868.0,56.2791,56.3051,56.2359,56.2532,200868.0
2020-11-12 14:20:00,65.11,65.22,65.1,65.2,237390.0,56.2619,56.3569,56.2532,56.3396,237390.0
2020-11-12 14:25:00,65.2,65.26,65.17,65.2,190883.0,56.3396,56.3915,56.3137,56.3396,190883.0
2020-11-12 14:30:00,65.2,65.35,65.15,65.27,256215.0,56.3396,56.4692,56.2964,56.4001,256215.0
2020-11-12 14:35:00,65.27,65.29,65.2,65.23,222871.0,56.4001,56.4174,56.3396,56.3656,222871.0
2020-11-12 14:40:00,65.24,65.26,65.12,65.13,305509.0,56.3742,56.3915,56.2705,56.2791,305509.0
2020-11-12 14:45:00,65.12,65.19,65.11,65.14,276514.0,56.2705,56.331,56.2619,56.2878,276514.0
2020-11-12 14:50:00,65.15,65.19,65.09,65.12,296674.0,56.2964,56.331,56.2446,56.2705,296674.0
2020-11-12 14:55:00,65.11,65.15,65.08,65.11,306318.0,56.2619,56.2964,56.2359,56.2619,306318.0
2020-11-12 15:00:00,65.11,65.12,65.0,65.01,124400.0,56.2619,56.2705,56.1668,56.1754,124400.0
2020-11-12 15:05:00,65.01,65.03,64.93,64.96,164234.0,56.1754,56.1927,56.1063,56.1322,164234.0
2020-11-12 15:10:00,64.96,65.0,64.93,64.95,241162.0,56.1322,56.1668,56.1063,56.1236,241162.0
2020-11-12 15:15:00,64.95,65.14,64.92,65.12,250352.0,56.1236,56.2878,56.0977,56.2705,250352.0
2020-11-12 15:20:00,65.12,65.23,65.12,65.2,156461.0,56.2705,56.3656,56.2705,56.3396,156461.0
2020-11-12 15:25:00,65.2,65.23,65.06,65.11,204427.0,56.3396,56.3656,56.2187,56.2619,204427.0
2020-11-12 15:30:00,65.11,65.11,65.04,65.05,233720.0,56.2619,56.2619,56.2014,56.21,233720.0
2020-11-12 15:35:00,65.05,65.14,65.01,65.13,200379.0,56.21,56.2878,56.1754,56.2791,200379.0
2020-11-12 15:40:00,65.14,65.14,65.07,65.08,346524.0,56.2878,56.2878,56.2273,56.2359,346524.0
2020-11-12 15:45:00,65.08,65.1,64.98,65.1,290836.0,56.2359,56.2532,56.1495,56.2532,290836.0
2020-11-12 15:50:00,65.1,65.32,65.1,65.32,377858.0,56.2532,56.4433,56.2532,56.4433,377858.0
2020-11-12 15:55:00,65.31,65.49,65.3,65.44,1091529.0,56.4347,56.5902,56.426,56.547,1091529.0
2020-11-13 09:30:00,65.76,65.99,65.64,65.88,107708.0,56.8235,57.0223,56.7198,56.9272,107708.0
2020-11-13 09:35:00,65.89,65.96,65.82,65.91,134919.0,56.9359,56.9963,56.8754,56.9531,134919.0
2020-11-13 09:40:00,65.9,65.96,65.72,65.86,120771.0,56.9445,56.9963,56.789,56.9099,120771.0
2020-11-13 09:45:00,65.85,66.03,65.81,65.99,100084.0,56.9013,57.0568,56.8667,57.0223,100084.0
2020-11-13 09:50:00,65.98,66.0,65.83,65.89,159466.0,57.0136,57.0309,56.884,56.9359,159466.0
2020-11-13 09:55:00,65.89,66.05,65.88,66.05,144796.0,56.9359,57.0741,56.9272,57.0741,144796.0
2020-11-13 10:00:00,66.04,66.18,66.0,66.16,224557.0,57.0655,57.1865,57.0309,57.1692,224557.0
2020-11-13 10:05:00,66.16,66.17,65.93,65.94,167960.0,57.1692,57.1778,56.9704,56.9791,167960.0
2020-11-13 10:10:00,65.94,66.01,65.84,65.98,214115.0,56.9791,57.0396,56.8927,57.0136,214115.0
2020-11-13 10:15:00,65.98,66.01,65.81,65.85,172418.0,57.0136,57.0396,56.8667,56.9013,172418.0
2020-11-13 10:20:00,65.85,65.97,65.85,65.96,97178.0,56.9013,57.005,56.9013,56.9963,97178.0
2020-11-13 10:25:00,65.97,66.03,65.9,66.03,100029.0,57.005,57.0568,56.9445,57.0568,100029.0
2020-11-13 10:30:00,66.02,66.22,65.99,66.2,116594.0,57.0482,57.221,57.0223,57.2037,116594.0
2020-11-13 10:35:00,66.2,66.23,66.08,66.13,144147.0,57.2037,57.2297,57.1,57.1432,144147.0
2020-11-13 10:40:00,66.12,66.16,66.06,66.09,85323.0,57.1346,57.1692,57.0828,57.1087,85323.0
2020-11-13 10:45:00,66.08,66.12,66.02,66.07,101684.0,57.1,57.1346,57.0482,57.0914,101684.0
2020-11-13 10:50:00,66.05,66.06,65.99,66.02,71231.0,57.0741,57.0828,57.0223,57.0482,71231.0
2020-11-13 10:55:00,66.02,66.06,65.97,66.01,106542.0,57.0482,57.0828,57.005,57.0396,106542.0
2020-11-13 11:00:00,66.01,66.14,66.01,66.1,116661.0,57.0396,57.1519,57.0396,57.1173,116661.0
2020-11-13 11:05:00,66.09,66.23,66.09,66.2,98533.0,57.1087,57.2297,57.1087,57.2037,98533.0
2020-11-13 11:10:00,66.19,66.21,66.1,66.13,134891.0,57.1951,57.2124,57.1173,57.1432,134891.0
2020-11-13 11:15:00,66.13,66.14,66.05,66.08,147436.0,57.1432,57.1519,57.0741,57.1,147436.0
2020-11-13 11:20:00,66.08,66.12,66.03,66.05,174833.0,57.1,57.1346,57.0568,57.0741,174833.0
2020-11-13 11:25:00,66.04,66.04,65.95,66.0,137556.0,57.0655,57.0655,56.9877,57.0309,137556.0
2020-11-13 11:30:00,66.0,66.01,65.89,65.9,105823.0,57.0309,57.0396,56.9359,56.9445,105823.0
2020-11-13 11:35:00,65.9,65.91,65.8,65.81,91012.0,56.9445,56.9531,56.8581,56.8667,91012.0
2020-11-13 11:40:00,65.8,65.88,65.8,65.86,107231.0,56.8581,56.9272,56.8581,56.9099,107231.0
2020-11-13 11:45:00,65.86,65.92,65.83,65.87,98535.0,56.9099,56.9618,56.884,56.9186,98535.0
2020-11-13 11:50:00,65.87,65.93,65.83,65.93,102907.0,56.9186,56.9704,56.884,56.9704,102907.0
2020-11-13 11:55:00,65.93,66.0,65.9,65.97,85531.0,56.9704,57.0309,56.9445,57.005,85531.0
2020-11-13 12:00:00,65.98,66.05,65.97,66.01,102026.0,57.0136,57.0741,57.005,57.0396,102026.0
2020-11-13 12:05:00,66.01,66.04,66.0,66.01,98102.0,57.0396,57.0655,57.0309,57.0396,98102.0
2020-11-13 12:10:00,66.01,66.04,65.96,66.03,122618.0,57.0396,57.0655,56.9963,57.0568,122618.0
2020-11-13 12:15:00,66.03,66.04,65.94,65.99,68478.0,57.0568,57.0655,56.9791,57.0223,68478.0
2020-11-13 12:20:00,65.98,66.0,65.9,65.91,126597.0,57.0136,57.0309,56.9445,56.9531,126597.0
2020-11-13 12:25:00,65.92,65.93,65.87,65.91,81865.0,56.9618,56.9704,56.9186,56.9531,81865.0
2020-11-13 12:30:00,65.91,65.97,65.89,65.95,105167.0,56.9531,57.005,56.9359,56.9877,105167.0
2020-11-13 12:35:00,65.96,66.05,65.94,66.02,123919.0,56.9963,57.0741,56.9791,57.0482,123919.0
2020-11-13 12:40:00,66.01,66.02,65.96,65.99,68576.0,57.0396,57.0482,56.9963,57.0223,68576.0
2020-11-13 12:45:00,65.98,66.0,65.93,65.97,103825.0,57.0136,57.0309,56.9704,57.005,103825.0
2020-11-13 12:50:00,65.97,66.0,65.96,65.99,89456.0,57.005,57.0309,56.9963,57.0223,89456.0
2020-11-13 12:55:00,66.0,66.02,65.93,65.96,115180.0,57.0309,57.0482,56.9704,56.9963,115180.0
2020-11-13 13:00:00,65.96,66.01,65.92,66.01,84286.0,56.9963,57.0396,56.9618,57.0396,84286.0
2020-11-13 13:05:00,66.01,66.05,66.0,66.03,86285.0,57.0396,57.0741,57.0309,57.0568,86285.0
2020-11-13 13:10:00,66.04,66.09,66.01,66.09,101842.0,57.0655,57.1087,57.0396,57.1087,101842.0
2020-11-13 13:15:00,66.09,66.18,66.08,66.14,285378.0,57.1087,57.1865,57.1,57.1519,285378.0
2020-11-13 13:20:00,66.13,66.15,66.08,66.11,100646.0,57.1432,57.1605,57.1,57.126,100646.0
2020-11-13 13:25:00,66.12,66.19,66.12,66.18,150985.0,57.1346,57.1951,57.1346,57.1865,150985.0
2020-11-13 13:30:00,66.18,66.19,66.06,66.07,71018.0,57.1865,57.1951,57.0828,57.0914,71018.0
2020-11-13 13:35:00,66.08,66.13,66.07,66.13,95806.0,57.1,57.1432,57.0914,57.1432,95806.0
2020-11-13 13:40:00,66.14,66.18,66.11,66.17,99144.0,57.1519,57.1865,57.126,57.1778,99144.0
2020-11-13 13:45:00,66.16,66.18,66.12,66.14,88609.0,57.1692,57.1865,57.1346,57.1519,88609.0
2020-11-13 13:50:00,66.14,66.16,66.11,66.15,101306.0,57.1519,57.1692,57.126,57.1605,101306.0
2020-11-13 13:55:00,66.15,66.15,66.09,66.09,82373.0,57.1605,57.1605,57.1087,57.1087,82373.0
2020-11-13 14:00:00,66.09,66.16,66.07,66.12,113222.0,57.1087,57.1692,57.0914,57.1346,113222.0
2020-11-13 14:05:00,66.13,66.17,66.11,66.16,90114.0,57.1432,57.1778,57.126,57.1692,90114.0
2020-11-13 14:10:00,66.16,66.17,66.07,66.08,139498.0,57.1692,57.1778,57.0914,57.1,139498.0
2020-11-13 14:15:00,66.08,66.15,66.04,66.14,91609.0,57.1,57.1605,57.0655,57.1519,91609.0
2020-11-13 14:20:00,66.14,66.26,66.14,66.19,110232.0,57.1519,57.2556,57.1519,57.1951,110232.0
2020-11-13 14:25:00,66.19,66.19,66.09,66.14,125990.0,57.1951,57.1951,57.1087,57.1519,125990.0
2020-11-13 14:30:00,66.15,66.17,66.12,66.14,114273.0,57.1605,57.1778,57.1346,57.1519,114273.0
2020-11-13 14:35:00,66.13,66.15,66.09,66.1,177190.0,57.1432,57.1605,57.1087,57.1173,177190.0
2020-11-13 14:40:00,66.1,66.13,66.03,66.03,140759.0,57.1173,57.1432,57.0568,57.0568,140759.0
2020-11-13 14:45:00,66.03,66.05,65.93,65.95,298990.0,57.0568,57.0741,56.9704,56.9877,298990.0
2020-11-13 14:50:00,65.95,65.98,65.92,65.98,201920.0,56.9877,57.0136,56.9618,57.0136,201920.0
2020-11-13 14:55:00,65.98,66.07,65.96,66.02,177910.0,57.0136,57.0914,56.9963,57.0482,177910.0
2020-11-13 15:00:00,66.0,66.02,65.95,65.98,38372.0,57.0309,57.0482,56.9877,57.0136,38372.0
2020-11-13 15:05:00,65.98,66.01,65.95,66.01,79461.0,57.0136,57.0396,56.9877,57.0396,79461.0
2020-11-13 15:10:00,66.01,66.01,65.94,66.0,50533.0,57.0396,57.0396,56.9791,57.0309,50533.0
2020-11-13 15:15:00,65.99,66.03,65.89,65.92,77856.0,57.0223,57.0568,56.9359,56.9618,77856.0
2020-11-13 15:20:00,65.91,65.92,65.85,65.85,71755.0,56.9531,56.9618,56.9013,56.9013,71755.0
2020-11-13 15:25:00,65.86,65.94,65.85,65.92,69993.0,56.9099,56.9791,56.9013,56.9618,69993.0
2020-11-13 15:30:00,65.92,66.08,65.91,66.05,253041.0,56.9618,57.1,56.9531,57.0741,253041.0
2020-11-13 15:35:00,66.05,66.14,66.05,66.14,89325.0,57.0741,57.1519,57.0741,57.1519,89325.0
2020-11-13 15:40:00,66.14,66.24,66.1,66.2,181863.0,57.1519,57.2383,57.1173,57.2037,181863.0
2020-11-13 15:45:00,66.2,66.26,66.19,66.24,217478.0,57.2037,57.2556,57.1951,57.2383,217478.0
2020-11-13 15:50:00,66.25,66.27,66.08,66.08,366610.0,57.2469,57.2642,57.1,57.1,366610.0
2020-11-13 15:55:00,66.09,66.23,66.06,66.1,903291.0,57.1087,57.2297,57.0828,57.1173,903291.0
2020-11-16 09:30:00,66.91,66.95,66.63,66.81,381349.0,57.8172,57.8518,57.5753,57.7308,381349.0
2020-11-16 09:35:00,66.82,66.88,66.63,66.69,184199.0,57.7395,57.7913,57.5753,57.6271,184199.0
2020-11-16 09:40:00,66.7,66.7,66.37,66.38,131459.0,57.6358,57.6358,57.3506,57.3593,131459.0
2020-11-16 09:45:00,66.39,66.58,66.31,66.53,172404.0,57.3679,57.5321,57.2988,57.4889,172404.0
2020-11-16 09:50:00,66.52,66.61,66.34,66.37,116819.0,57.4802,57.558,57.3247,57.3506,116819.0
2020-11-16 09:55:00,66.37,66.56,66.35,66.55,83009.0,57.3506,57.5148,57.3333,57.5062,83009.0
2020-11-16 10:00:00,66.54,66.54,66.33,66.36,97880.0,57.4975,57.4975,57.3161,57.342,97880.0
2020-11-16 10:05:00,66.36,66.38,66.12,66.16,117543.0,57.342,57.3593,57.1346,57.1692,117543.0
2020-11-16 10:10:00,66.15,66.24,66.09,66.15,130387.0,57.1605,57.2383,57.1087,57.1605,130387.0
2020-11-16 10:15:00,66.16,66.17,66.07,66.09,119192.0,57.1692,57.1778,57.0914,57.1087,119192.0
2020-11-16 10:20:00,66.09,66.13,65.97,66.05,113476.0,57.1087,57.1432,57.005,57.0741,113476.0
2020-11-16 10:25:00,66.05,66.14,66.01,66.14,126670.0,57.0741,57.1519,57.0396,57.1519,126670.0
2020-11-16 10:30:00,66.15,66.31,66.1,66.31,90259.0,57.1605,57.2988,57.1173,57.2988,90259.0
2020-11-16 10:35:00,66.3,66.38,66.25,66.3,141218.0,57.2901,57.3593,57.2469,57.2901,141218.0
2020-11-16 10:40:00,66.31,66.41,66.3,66.31,83411.0,57.2988,57.3852,57.2901,57.2988,83411.0
2020-11-16 10:45:00,66.33,66.34,66.26,66.31,115572.0,57.3161,57.3247,57.2556,57.2988,115572.0
2020-11-16 10:50:00,66.32,66.34,66.25,66.27,43243.0,57.3074,57.3247,57.2469,57.2642,43243.0
2020-11-16 10:55:00,66.28,66.35,66.27,66.33,37266.0,57.2729,57.3333,57.2642,57.3161,37266.0
2020-11-16 11:00:00,66.33,66.46,66.29,66.46,53562.0,57.3161,57.4284,57.2815,57.4284,53562.0
2020-11-16 11:05:00,66.45,66.53,66.43,66.5,36884.0,57.4198,57.4889,57.4025,57.463,36884.0
2020-11-16 11:10:00,66.5,66.5,66.44,66.48,37301.0,57.463,57.463,57.4111,57.4457,37301.0
2020-11-16 11:15:00,66.49,66.51,66.45,66.49,35402.0,57.4543,57.4716,57.4198,57.4543,35402.0
2020-11-16 11:20:00,66.5,66.53,66.39,66.4,53298.0,57.463,57.4889,57.3679,57.3766,53298.0
2020-11-16 11:25:00,66.4,66.44,66.33,66.42,187690.0,57.3766,57.4111,57.3161,57.3938,187690.0
2020-11-16 11:30:00,66.42,66.43,66.34,66.34,60679.0,57.3938,57.4025,57.3247,57.3247,60679.0
2020-11-16 11:35:00,66.34,66.42,66.33,66.42,31992.0,57.3247,57.3938,57.3161,57.3938,31992.0
2020-11-16 11:40:00,66.41,66.51,66.41,66.44,50873.0,57.3852,57.4716,57.3852,57.4111,50873.0
2020-11-16 11:45:00,66.44,66.46,66.4,66.42,24182.0,57.4111,57.4284,57.3766,57.3938,24182.0
2020-11-16 11:50:00,66.42,66.43,66.29,66.32,36621.0,57.3938,57.4025,57.2815,57.3074,36621.0
2020-11-16 11:55:00,66.32,66.36,66.3,66.32,49693.0,57.3074,57.342,57.2901,57.3074,49693.0
2020-11-16 12:00:00,66.33,66.42,66.33,66.39,50226.0,57.3161,57.3938,57.3161,57.3679,50226.0
2020-11-16 12:05:00,66.39,66.4,66.33,66.37,20386.0,57.3679,57.3766,57.3161,57.3506,20386.0
2020-11-16 12:10:00,66.37,66.38,66.25,66.25,27755.0,57.3506,57.3593,57.2469,57.2469,27755.0
2020-11-16 12:15:00,66.27,66.32,66.27,66.28,53200.0,57.2642,57.3074,57.2642,57.2729,53200.0
2020-11-16 12:20:00,66.27,66.3,66.23,66.26,67341.0,57.2642,57.2901,57.2297,57.2556,67341.0
2020-11-16 12:25:00,66.26,66.29,66.24,66.28,47364.0,57.2556,57.2815,57.2383,57.2729,47364.0
2020-11-16 12:30:00,66.28,66.43,66.27,66.41,55708.0,57.2729,57.4025,57.2642,57.3852,55708.0
2020-11-16 12:35:00,66.42,66.49,66.39,66.49,43908.0,57.3938,57.4543,57.3679,57.4543,43908.0
2020-11-16 12:40:00,66.49,66.53,66.44,66.53,36589.0,57.4543,57.4889,57.4111,57.4889,36589.0
2020-11-16 12:45:00,66.52,66.58,66.43,66.46,299849.0,57.4802,57.5321,57.4025,57.4284,299849.0
2020-11-16 12:50:00,66.46,66.46,66.4,66.43,77829.0,57.4284,57.4284,57.3766,57.4025,77829.0
2020-11-16 12:55:00,66.43,66.55,66.4,66.48,80531.0,57.4025,57.5062,57.3766,57.4457,80531.0
2020-11-16 13:00:00,66.48,66.49,66.4,66.42,44876.0,57.4457,57.4543,57.3766,57.3938,44876.0
2020-11-16 13:05:00,66.41,66.41,66.33,66.37,67448.0,57.3852,57.3852,57.3161,57.3506,67448.0
2020-11-16 13:10:00,66.37,66.45,66.29,66.32,33145.0,57.3506,57.4198,57.2815,57.3074,33145.0
2020-11-16 13:15:00,66.32,66.33,66.25,66.28,80773.0,57.3074,57.3161,57.2469,57.2729,80773.0
2020-11-16 13:20:00,66.28,66.28,66.19,66.22,66378.0,57.2729,57.2729,57.1951,57.221,66378.0
2020-11-16 13:25:00,66.23,66.24,66.12,66.13,44997.0,57.2297,57.2383,57.1346,57.1432,44997.0
2020-11-16 13:30:00,66.12,66.22,66.12,66.21,34440.0,57.1346,57.221,57.1346,57.2124,34440.0
2020-11-16 13:35:00,66.21,66.23,66.17,66.17,33569.0,57.2124,57.2297,57.1778,57.1778,33569.0
2020-11-16 13:40:00,66.17,66.25,66.06,66.22,109090.0,57.1778,57.2469,57.0828,57.221,109090.0
2020-11-16 13:45:00,66.22,66.26,66.2,66.21,35375.0,57.221,57.2556,57.2037,57.2124,35375.0
2020-11-16 13:50:00,66.21,66.29,66.2,66.28,30372.0,57.2124,57.2815,57.2037,57.2729,30372.0
2020-11-16 13:55:00,66.29,66.33,66.28,66.3,43462.0,57.2815,57.3161,57.2729,57.2901,43462.0
2020-11-16 14:00:00,66.31,66.31,66.24,66.28,40930.0,57.2988,57.2988,57.2383,57.2729,40930.0
2020-11-16 14:05:00,66.28,66.31,66.24,66.25,21543.0,57.2729,57.2988,57.2383,57.2469,21543.0
2020-11-16 14:10:00,66.25,66.27,66.22,66.26,31387.0,57.2469,57.2642,57.221,57.2556,31387.0
2020-11-16 14:15:00,66.26,66.26,66.19,66.24,72272.0,57.2556,57.2556,57.1951,57.2383,72272.0
2020-11-16 14:20:00,66.23,66.26,66.18,66.25,137605.0,57.2297,57.2556,57.1865,57.2469,137605.0
2020-11-16 14:25:00,66.24,66.29,66.21,66.27,158318.0,57.2383,57.2815,57.2124,57.2642,158318.0
2020-11-16 14:30:00,66.28,66.36,66.28,66.35,183935.0,57.2729,57.342,57.2729,57.3333,183935.0
2020-11-16 14:35:00,66.35,66.39,66.3,66.32,127069.0,57.3333,57.3679,57.2901,57.3074,127069.0
2020-11-16 14:40:00,66.31,66.38,66.31,66.37,81275.0,57.2988,57.3593,57.2988,57.3506,81275.0
2020-11-16 14:45:00,66.37,66.37,66.32,66.32,135012.0,57.3506,57.3506,57.3074,57.3074,135012.0
2020-11-16 14:50:00,66.32,66.42,66.32,66.4,151347.0,57.3074,57.3938,57.3074,57.3766,151347.0
2020-11-16 14:55:00,66.41,66.43,66.38,66.39,89169.0,57.3852,57.4025,57.3593,57.3679,89169.0
2020-11-16 15:00:00,66.4,66.4,66.3,66.3,198854.0,57.3766,57.3766,57.2901,57.2901,198854.0
2020-11-16 15:05:00,66.31,66.35,66.28,66.35,104327.0,57.2988,57.3333,57.2729,57.3333,104327.0
2020-11-16 15:10:00,66.35,66.4,66.33,66.33,188115.0,57.3333,57.3766,57.3161,57.3161,188115.0
2020-11-16 15:15:00,66.33,66.37,66.32,66.36,149001.0,57.3161,57.3506,57.3074,57.342,149001.0
2020-11-16 15:20:00,66.36,66.48,66.36,66.46,140897.0,57.342,57.4457,57.342,57.4284,140897.0
2020-11-16 15:25:00,66.47,66.47,66.3,66.36,283718.0,57.437,57.437,57.2901,57.342,283718.0
2020-11-16 15:30:00,66.36,66.45,66.34,66.44,230487.0,57.342,57.4198,57.3247,57.4111,230487.0
2020-11-16 15:35:00,66.43,66.45,66.39,66.42,192892.0,57.4025,57.4198,57.3679,57.3938,192892.0
2020-11-16 15:40:00,66.43,66.61,66.43,66.59,375701.0,57.4025,57.558,57.4025,57.5407,375701.0
2020-11-16 15:45:00,66.59,66.69,66.58,66.63,464466.0,57.5407,57.6271,57.5321,57.5753,464466.0
2020-11-16 15:50:00,66.64,66.68,66.59,66.62,532160.0,57.5839,57.6185,57.5407,57.5667,532160.0
2020-11-16 15:55:00,66.63,66.79,66.55,66.78,1250555.0,57.5753,57.7136,57.5062,57.7049,1250555.0
2020-11-17 09:30:00,66.31,66.54,66.31,66.33,159528.0,57.2988,57.4975,57.2988,57.3161,159528.0
2020-11-17 09:35:00,66.33,66.48,66.32,66.36,160630.0,57.3161,57.4457,57.3074,57.342,160630.0
2020-11-17 09:40:00,66.36,66.45,66.28,66.39,210554.0,57.342,57.4198,57.2729,57.3679,210554.0
2020-11-17 09:45:00,66.4,66.58,66.37,66.56,109537.0,57.3766,57.5321,57.3506,57.5148,109537.0
2020-11-17 09:50:00,66.56,66.6,66.31,66.34,125463.0,57.5148,57.5494,57.2988,57.3247,125463.0
2020-11-17 09:55:00,66.33,66.58,66.3,66.54,108429.0,57.3161,57.5321,57.2901,57.4975,108429.0
2020-11-17 10:00:00,66.54,66.65,66.35,66.36,114876.0,57.4975,57.5926,57.3333,57.342,114876.0
2020-11-17 10:05:00,66.36,66.36,66.19,66.2,137527.0,57.342,57.342,57.1951,57.2037,137527.0
2020-11-17 10:10:00,66.21,66.21,66.11,66.12,92686.0,57.2124,57.2124,57.126,57.1346,92686.0
2020-11-17 10:15:00,66.11,66.21,66.09,66.17,61974.0,57.126,57.2124,57.1087,57.1778,61974.0
2020-11-17 10:20:00,66.17,66.26,66.13,66.13,64825.0,57.1778,57.2556,57.1432,57.1432,64825.0
2020-11-17 10:25:00,66.13,66.2,66.11,66.15,67758.0,57.1432,57.2037,57.126,57.1605,67758.0
2020-11-17 10:30:00,66.15,66.21,66.1,66.19,127253.0,57.1605,57.2124,57.1173,57.1951,127253.0
2020-11-17 10:35:00,66.18,66.23,66.15,66.21,41873.0,57.1865,57.2297,57.1605,57.2124,41873.0
2020-11-17 10:40:00,66.21,66.22,66.06,66.08,118901.0,57.2124,57.221,57.0828,57.1,118901.0
2020-11-17 10:45:00,66.11,66.12,66.04,66.1,33286.0,57.126,57.1346,57.0655,57.1173,33286.0
2020-11-17 10:50:00,66.1,66.13,66.02,66.06,52313.0,57.1173,57.1432,57.0482,57.0828,52313.0
2020-11-17 10:55:00,66.06,66.09,66.03,66.04,204305.0,57.0828,57.1087,57.0568,57.0655,204305.0
2020-11-17 11:00:00,66.05,66.17,66.04,66.09,142050.0,57.0741,57.1778,57.0655,57.1087,142050.0
2020-11-17 11:05:00,66.09,66.18,66.05,66.15,116335.0,57.1087,57.1865,57.0741,57.1605,116335.0
2020-11-17 11:10:00,66.15,66.2,66.11,66.2,38885.0,57.1605,57.2037,57.126,57.2037,38885.0
2020-11-17 11:15:00,66.2,66.21,66.1,66.11,63680.0,57.2037,57.2124,57.1173,57.126,63680.0
2020-11-17 11:20:00,66.12,66.23,66.1,66.23,83675.0,57.1346,57.2297,57.1173,57.2297,83675.0
2020-11-17 11:25:00,66.23,66.37,66.21,66.31,80160.0,57.2297,57.3506,57.2124,57.2988,80160.0
2020-11-17 11:30:00,66.31,66.38,66.26,66.3,57723.0,57.2988,57.3593,57.2556,57.2901,57723.0
2020-11-17 11:35:00,66.31,66.32,66.22,66.25,50064.0,57.2988,57.3074,57.221,57.2469,50064.0
2020-11-17 11:40:00,66.25,66.29,66.22,66.23,53281.0,57.2469,57.2815,57.221,57.2297,53281.0
2020-11-17 11:45:00,66.24,66.27,66.14,66.2,49382.0,57.2383,57.2642,57.1519,57.2037,49382.0
2020-11-17 11:50:00,66.21,66.25,66.17,66.22,28011.0,57.2124,57.2469,57.1778,57.221,28011.0
2020-11-17 11:55:00,66.21,66.24,66.17,66.18,28879.0,57.2124,57.2383,57.1778,57.1865,28879.0
2020-11-17 12:00:00,66.19,66.27,66.15,66.16,47721.0,57.1951,57.2642,57.1605,57.1692,47721.0
2020-11-17 12:05:00,66.16,66.16,66.07,66.08,25745.0,57.1692,57.1692,57.0914,57.1,25745.0
2020-11-17 12:10:00,66.08,66.25,66.05,66.24,50623.0,57.1,57.2469,57.0741,57.2383,50623.0
2020-11-17 12:15:00,66.23,66.26,66.14,66.17,24908.0,57.2297,57.2556,57.1519,57.1778,24908.0
2020-11-17 12:20:00,66.17,66.2,66.13,66.19,16565.0,57.1778,57.2037,57.1432,57.1951,16565.0
2020-11-17 12:25:00,66.19,66.23,66.17,66.22,22781.0,57.1951,57.2297,57.1778,57.221,22781.0
2020-11-17 12:30:00,66.22,66.24,66.16,66.16,25211.0,57.221,57.2383,57.1692,57.1692,25211.0
2020-11-17 12:35:00,66.16,66.26,66.16,66.22,89710.0,57.1692,57.2556,57.1692,57.221,89710.0
2020-11-17 12:40:00,66.21,66.25,66.16,66.19,38767.0,57.2124,57.2469,57.1692,57.1951,38767.0
2020-11-17 12:45:00,66.2,66.23,66.17,66.2,18305.0,57.2037,57.2297,57.1778,57.2037,18305.0
2020-11-17 12:50:00,66.2,66.24,66.19,66.2,18110.0,57.2037,57.2383,57.1951,57.2037,18110.0
2020-11-17 12:55:00,66.21,66.22,66.14,66.16,26388.0,57.2124,57.221,57.1519,57.1692,26388.0
2020-11-17 13:00:00,66.16,66.18,66.11,66.11,26274.0,57.1692,57.1865,57.126,57.126,26274.0
2020-11-17 13:05:00,66.13,66.15,66.09,66.12,54147.0,57.1432,57.1605,57.1087,57.1346,54147.0
2020-11-17 13:10:00,66.13,66.14,66.1,66.1,45800.0,57.1432,57.1519,57.1173,57.1173,45800.0
2020-11-17 13:15:00,66.1,66.15,66.07,66.07,14302.0,57.1173,57.1605,57.0914,57.0914,14302.0
2020-11-17 13:20:00,66.08,66.08,66.03,66.04,28338.0,57.1,57.1,57.0568,57.0655,28338.0
2020-11-17 13:25:00,66.04,66.06,66.01,66.02,27935.0,57.0655,57.0828,57.0396,57.0482,27935.0
2020-11-17 13:30:00,66.01,66.04,65.98,66.04,83758.0,57.0396,57.0655,57.0136,57.0655,83758.0
2020-11-17 13:35:00,66.04,66.14,66.03,66.12,68240.0,57.0655,57.1519,57.0568,57.1346,68240.0
2020-11-17 13:40:00,66.12,66.15,66.11,66.12,24221.0,57.1346,57.1605,57.126,57.1346,24221.0
2020-11-17 13:45:00,66.12,66.13,66.08,66.1,26397.0,57.1346,57.1432,57.1,57.1173,26397.0
2020-11-17 13:50:00,66.1,66.1,66.05,66.05,33859.0,57.1173,57.1173,57.0741,57.0741,33859.0
2020-11-17 13:55:00,66.05,66.1,66.04,66.08,38662.0,57.0741,57.1173,57.0655,57.1,38662.0
2020-11-17 14:00:00,66.07,66.17,66.06,66.16,67219.0,57.0914,57.1778,57.0828,57.1692,67219.0
2020-11-17 14:05:00,66.16,66.19,66.14,66.16,44911.0,57.1692,57.1951,57.1519,57.1692,44911.0
2020-11-17 14:10:00,66.17,66.19,66.13,66.18,19299.0,57.1778,57.1951,57.1432,57.1865,19299.0
2020-11-17 14:15:00,66.18,66.18,66.14,66.15,51999.0,57.1865,57.1865,57.1519,57.1605,51999.0
2020-11-17 14:20:00,66.15,66.17,66.1,66.11,35126.0,57.1605,57.1778,57.1173,57.126,35126.0
2020-11-17 14:25:00,66.11,66.11,66.08,66.09,18754.0,57.126,57.126,57.1,57.1087,18754.0
2020-11-17 14:30:00,66.09,66.13,65.98,66.01,64749.0,57.1087,57.1432,57.0136,57.0396,64749.0
2020-11-17 14:35:00,66.01,66.04,65.99,66.04,18256.0,57.0396,57.0655,57.0223,57.0655,18256.0
2020-11-17 14:40:00,66.03,66.03,65.98,66.01,25449.0,57.0568,57.0568,57.0136,57.0396,25449.0
2020-11-17 14:45:00,65.99,66.03,65.98,66.02,55786.0,57.0223,57.0568,57.0136,57.0482,55786.0
2020-11-17 14:50:00,66.02,66.02,65.96,65.98,50425.0,57.0482,57.0482,56.9963,57.0136,50425.0
2020-11-17 14:55:00,65.99,66.07,65.99,66.06,63143.0,57.0223,57.0914,57.0223,57.0828,63143.0
2020-11-17 15:00:00,66.05,66.07,66.01,66.05,59558.0,57.0741,57.0914,57.0396,57.0741,59558.0
2020-11-17 15:05:00,66.04,66.05,65.98,65.99,47782.0,57.0655,57.0741,57.0136,57.0223,47782.0
2020-11-17 15:10:00,66.0,66.0,65.9,65.93,72844.0,57.0309,57.0309,56.9445,56.9704,72844.0
2020-11-17 15:15:00,65.92,65.92,65.83,65.85,163226.0,56.9618,56.9618,56.884,56.9013,163226.0
2020-11-17 15:20:00,65.84,65.84,65.69,65.73,134361.0,56.8927,56.8927,56.763,56.7976,134361.0
2020-11-17 15:25:00,65.73,65.75,65.64,65.65,127824.0,56.7976,56.8149,56.7198,56.7285,127824.0
2020-11-17 15:30:00,65.65,65.67,65.6,65.6,130670.0,56.7285,56.7458,56.6853,56.6853,130670.0
2020-11-17 15:35:00,65.6,65.65,65.56,65.58,177385.0,56.6853,56.7285,56.6507,56.668,177385.0
2020-11-17 15:40:00,65.57,65.57,65.48,65.51,279280.0,56.6593,56.6593,56.5816,56.6075,279280.0
2020-11-17 15:45:00,65.51,65.51,65.41,65.49,337400.0,56.6075,56.6075,56.5211,56.5902,337400.0
2020-11-17 15:50:00,65.48,65.49,65.35,65.44,539460.0,56.5816,56.5902,56.4692,56.547,539460.0
2020-11-17 15:55:00,65.45,65.48,65.4,65.44,1110301.0,56.5557,56.5816,56.5125,56.547,1110301.0
2020-11-18 09:30:00,65.79,65.87,65.32,65.43,420206.0,56.8495,56.9186,56.4433,56.5384,420206.0
2020-11-18 09:35:00,65.42,65.43,65.24,65.3,194994.0,56.5297,56.5384,56.3742,56.426,194994.0
2020-11-18 09:40:00,65.3,65.47,65.23,65.45,206189.0,56.426,56.5729,56.3656,56.5557,206189.0
2020-11-18 09:45:00,65.45,65.49,65.32,65.38,162806.0,56.5557,56.5902,56.4433,56.4952,162806.0
2020-11-18 09:50:00,65.38,65.41,65.31,65.4,130602.0,56.4952,56.5211,56.4347,56.5125,130602.0
2020-11-18 09:55:00,65.39,65.42,65.26,65.39,99116.0,56.5038,56.5297,56.3915,56.5038,99116.0
2020-11-18 10:00:00,65.4,65.46,65.36,65.45,84360.0,56.5125,56.5643,56.4779,56.5557,84360.0
2020-11-18 10:05:00,65.46,65.56,65.46,65.5,130555.0,56.5643,56.6507,56.5643,56.5989,130555.0
2020-11-18 10:10:00,65.51,65.55,65.47,65.52,55181.0,56.6075,56.6421,56.5729,56.6161,55181.0
2020-11-18 10:15:00,65.52,65.69,65.5,65.65,139502.0,56.6161,56.763,56.5989,56.7285,139502.0
2020-11-18 10:20:00,65.65,65.74,65.58,65.68,64183.0,56.7285,56.8062,56.668,56.7544,64183.0
2020-11-18 10:25:00,65.69,65.74,65.63,65.74,61028.0,56.763,56.8062,56.7112,56.8062,61028.0
2020-11-18 10:30:00,65.73,65.78,65.65,65.75,158678.0,56.7976,56.8408,56.7285,56.8149,158678.0
2020-11-18 10:35:00,65.75,65.79,65.65,65.73,191814.0,56.8149,56.8495,56.7285,56.7976,191814.0
2020-11-18 10:40:00,65.73,65.74,65.66,65.66,74366.0,56.7976,56.8062,56.7371,56.7371,74366.0
2020-11-18 10:45:00,65.66,65.66,65.55,65.6,81489.0,56.7371,56.7371,56.6421,56.6853,81489.0
2020-11-18 10:50:00,65.6,65.62,65.51,65.56,70736.0,56.6853,56.7026,56.6075,56.6507,70736.0
2020-11-18 10:55:00,65.57,65.58,65.47,65.48,58514.0,56.6593,56.668,56.5729,56.5816,58514.0
2020-11-18 11:00:00,65.48,65.63,65.46,65.62,124625.0,56.5816,56.7112,56.5643,56.7026,124625.0
2020-11-18 11:05:00,65.62,65.66,65.55,65.57,57852.0,56.7026,56.7371,56.6421,56.6593,57852.0
2020-11-18 11:10:00,65.57,65.59,65.4,65.41,121325.0,56.6593,56.6766,56.5125,56.5211,121325.0
2020-11-18 11:15:00,65.42,65.5,65.42,65.48,133815.0,56.5297,56.5989,56.5297,56.5816,133815.0
2020-11-18 11:20:00,65.49,65.52,65.44,65.46,52782.0,56.5902,56.6161,56.547,56.5643,52782.0
2020-11-18 11:25:00,65.47,65.47,65.41,65.45,37243.0,56.5729,56.5729,56.5211,56.5557,37243.0
2020-11-18 11:30:00,65.45,65.48,65.33,65.35,85648.0,56.5557,56.5816,56.452,56.4692,85648.0
2020-11-18 11:35:00,65.36,65.46,65.34,65.44,76956.0,56.4779,56.5643,56.4606,56.547,76956.0
2020-11-18 11:40:00,65.42,65.43,65.31,65.32,63218.0,56.5297,56.5384,56.4347,56.4433,63218.0
2020-11-18 11:45:00,65.32,65.35,65.22,65.27,575091.0,56.4433,56.4692,56.3569,56.4001,575091.0
2020-11-18 11:50:00,65.27,65.28,65.22,65.28,133956.0,56.4001,56.4088,56.3569,56.4088,133956.0
2020-11-18 11:55:00,65.27,65.3,65.24,65.26,42353.0,56.4001,56.426,56.3742,56.3915,42353.0
2020-11-18 12:00:00,65.27,65.28,65.19,65.23,73918.0,56.4001,56.4088,56.331,56.3656,73918.0
2020-11-18 12:05:00,65.23,65.32,65.21,65.32,65402.0,56.3656,56.4433,56.3483,56.4433,65402.0
2020-11-18 12:10:00,65.31,65.32,65.23,65.25,56897.0,56.4347,56.4433,56.3656,56.3828,56897.0
2020-11-18 12:15:00,65.25,65.27,65.18,65.2,68480.0,56.3828,56.4001,56.3223,56.3396,68480.0
2020-11-18 12:20:00,65.21,65.21,65.14,65.17,131641.0,56.3483,56.3483,56.2878,56.3137,131641.0
2020-11-18 12:25:00,65.16,65.16,65.1,65.11,174477.0,56.3051,56.3051,56.2532,56.2619,174477.0
2020-11-18 12:30:00,65.11,65.13,65.06,65.09,212413.0,56.2619,56.2791,56.2187,56.2446,212413.0
2020-11-18 12:35:00,65.1,65.13,65.08,65.09,174402.0,56.2532,56.2791,56.2359,56.2446,174402.0
2020-11-18 12:40:00,65.09,65.1,65.02,65.09,108395.0,56.2446,56.2532,56.1841,56.2446,108395.0
2020-11-18 12:45:00,65.09,65.1,65.06,65.09,156820.0,56.2446,56.2532,56.2187,56.2446,156820.0
2020-11-18 12:50:00,65.08,65.09,65.02,65.03,44046.0,56.2359,56.2446,56.1841,56.1927,44046.0
2020-11-18 12:55:00,65.04,65.05,64.99,65.01,46159.0,56.2014,56.21,56.1582,56.1754,46159.0
2020-11-18 13:00:00,65.02,65.04,65.0,65.02,84484.0,56.1841,56.2014,56.1668,56.1841,84484.0
2020-11-18 13:05:00,65.03,65.08,65.03,65.06,66418.0,56.1927,56.2359,56.1927,56.2187,66418.0
2020-11-18 13:10:00,65.06,65.14,65.03,65.13,119595.0,56.2187,56.2878,56.1927,56.2791,119595.0
2020-11-18 13:15:00,65.13,65.13,65.08,65.12,154851.0,56.2791,56.2791,56.2359,56.2705,154851.0
2020-11-18 13:20:00,65.12,65.19,65.11,65.18,139235.0,56.2705,56.331,56.2619,56.3223,139235.0
2020-11-18 13:25:00,65.18,65.23,65.14,65.2,324301.0,56.3223,56.3656,56.2878,56.3396,324301.0
2020-11-18 13:30:00,65.2,65.22,65.14,65.16,225719.0,56.3396,56.3569,56.2878,56.3051,225719.0
2020-11-18 13:35:00,65.17,65.2,65.12,65.13,52558.0,56.3137,56.3396,56.2705,56.2791,52558.0
2020-11-18 13:40:00,65.13,65.13,65.02,65.04,62621.0,56.2791,56.2791,56.1841,56.2014,62621.0
2020-11-18 13:45:00,65.05,65.05,64.93,64.95,48506.0,56.21,56.21,56.1063,56.1236,48506.0
2020-11-18 13:50:00,64.97,65.05,64.93,64.98,203116.0,56.1409,56.21,56.1063,56.1495,203116.0
2020-11-18 13:55:00,64.98,65.04,64.95,65.02,134203.0,56.1495,56.2014,56.1236,56.1841,134203.0
2020-11-18 14:00:00,65.01,65.06,65.0,65.02,72787.0,56.1754,56.2187,56.1668,56.1841,72787.0
2020-11-18 14:05:00,65.01,65.05,64.96,64.96,111639.0,56.1754,56.21,56.1322,56.1322,111639.0
2020-11-18 14:10:00,64.95,64.96,64.86,64.87,95100.0,56.1236,56.1322,56.0458,56.0545,95100.0
2020-11-18 14:15:00,64.87,64.89,64.79,64.8,121469.0,56.0545,56.0718,55.9853,55.994,121469.0
2020-11-18 14:20:00,64.8,64.82,64.73,64.74,117978.0,55.994,56.0113,55.9335,55.9421,117978.0
2020-11-18 14:25:00,64.75,64.76,64.69,64.71,139953.0,55.9508,55.9594,55.8989,55.9162,139953.0
2020-11-18 14:30:00,64.71,64.79,64.66,64.77,119878.0,55.9162,55.9853,55.873,55.9681,119878.0
2020-11-18 14:35:00,64.76,64.77,64.7,64.74,136591.0,55.9594,55.9681,55.9076,55.9421,136591.0
2020-11-18 14:40:00,64.74,64.8,64.73,64.78,91688.0,55.9421,55.994,55.9335,55.9767,91688.0
2020-11-18 14:45:00,64.79,64.79,64.71,64.71,71956.0,55.9853,55.9853,55.9162,55.9162,71956.0
2020-11-18 14:50:00,64.71,64.83,64.7,64.83,114371.0,55.9162,56.0199,55.9076,56.0199,114371.0
2020-11-18 14:55:00,64.84,64.84,64.74,64.76,89023.0,56.0286,56.0286,55.9421,55.9594,89023.0
2020-11-18 15:00:00,64.76,64.76,64.65,64.69,555952.0,55.9594,55.9594,55.8644,55.8989,555952.0
2020-11-18 15:05:00,64.68,64.84,64.67,64.77,149808.0,55.8903,56.0286,55.8817,55.9681,149808.0
2020-11-18 15:10:00,64.77,64.9,64.76,64.83,233755.0,55.9681,56.0804,55.9594,56.0199,233755.0
2020-11-18 15:15:00,64.83,64.86,64.75,64.76,57174.0,56.0199,56.0458,55.9508,55.9594,57174.0
2020-11-18 15:20:00,64.76,64.76,64.68,64.69,83671.0,55.9594,55.9594,55.8903,55.8989,83671.0
2020-11-18 15:25:00,64.69,64.71,64.54,64.55,166577.0,55.8989,55.9162,55.7693,55.778,166577.0
2020-11-18 15:30:00,64.54,64.62,64.48,64.61,161402.0,55.7693,55.8384,55.7175,55.8298,161402.0
2020-11-18 15:35:00,64.61,64.62,64.44,64.45,483349.0,55.8298,55.8384,55.6829,55.6916,483349.0
2020-11-18 15:40:00,64.45,64.53,64.42,64.51,266996.0,55.6916,55.7607,55.6656,55.7434,266996.0
2020-11-18 15:45:00,64.5,64.57,64.4,64.42,364214.0,55.7348,55.7952,55.6483,55.6656,364214.0
2020-11-18 15:50:00,64.42,64.45,64.21,64.23,340333.0,55.6656,55.6916,55.4842,55.5014,340333.0
2020-11-18 15:55:00,64.23,64.25,64.15,64.16,855833.0,55.5014,55.5187,55.4323,55.441,855833.0
2020-11-19 09:30:00,64.11,64.15,63.48,63.56,387280.0,55.3978,55.4323,54.8534,54.9225,387280.0
2020-11-19 09:35:00,63.55,63.78,63.5,63.6,224089.0,54.9139,55.1126,54.8707,54.9571,224089.0
2020-11-19 09:40:00,63.6,63.74,63.58,63.71,132263.0,54.9571,55.078,54.9398,55.0521,132263.0
2020-11-19 09:45:00,63.71,63.89,63.69,63.84,123592.0,55.0521,55.2077,55.0348,55.1644,123592.0
2020-11-19 09:50:00,63.84,63.88,63.64,63.65,145532.0,55.1644,55.199,54.9916,55.0003,145532.0
2020-11-19 09:55:00,63.64,63.68,63.38,63.39,298114.0,54.9916,55.0262,54.767,54.7756,298114.0
2020-11-19 10:00:00,63.4,63.51,63.37,63.46,205225.0,54.7842,54.8793,54.7583,54.8361,205225.0
2020-11-19 10:05:00,63.47,63.52,63.39,63.49,351681.0,54.8447,54.8879,54.7756,54.862,351681.0
2020-11-19 10:10:00,63.5,63.53,63.29,63.33,516787.0,54.8707,54.8966,54.6892,54.7238,516787.0
2020-11-19 10:15:00,63.33,63.49,63.28,63.28,316506.0,54.7238,54.862,54.6805,54.6805,316506.0
2020-11-19 10:20:00,63.28,63.39,63.26,63.28,177819.0,54.6805,54.7756,54.6633,54.6805,177819.0
2020-11-19 10:25:00,63.27,63.27,63.14,63.16,185661.0,54.6719,54.6719,54.5596,54.5769,185661.0
2020-11-19 10:30:00,63.15,63.2,63.07,63.17,498890.0,54.5682,54.6114,54.4991,54.5855,498890.0
2020-11-19 10:35:00,63.17,63.3,63.13,63.25,412565.0,54.5855,54.6978,54.5509,54.6546,412565.0
2020-11-19 10:40:00,63.25,63.44,63.23,63.43,371195.0,54.6546,54.8188,54.6373,54.8102,371195.0
2020-11-19 10:45:00,63.45,63.68,63.45,63.67,130007.0,54.8274,55.0262,54.8274,55.0175,130007.0
2020-11-19 10:50:00,63.67,63.67,63.43,63.46,163108.0,55.0175,55.0175,54.8102,54.8361,163108.0
2020-11-19 10:55:00,63.46,63.48,63.36,63.39,322140.0,54.8361,54.8534,54.7497,54.7756,322140.0
2020-11-19 11:00:00,63.38,63.43,63.34,63.36,187367.0,54.767,54.8102,54.7324,54.7497,187367.0
2020-11-19 11:05:00,63.36,63.46,63.35,63.43,163672.0,54.7497,54.8361,54.741,54.8102,163672.0
2020-11-19 11:10:00,63.43,63.53,63.36,63.52,99101.0,54.8102,54.8966,54.7497,54.8879,99101.0
2020-11-19 11:15:00,63.52,63.56,63.49,63.55,108461.0,54.8879,54.9225,54.862,54.9139,108461.0
2020-11-19 11:20:00,63.54,63.57,63.49,63.5,75936.0,54.9052,54.9311,54.862,54.8707,75936.0
2020-11-19 11:25:00,63.5,63.54,63.39,63.41,103663.0,54.8707,54.9052,54.7756,54.7929,103663.0
2020-11-19 11:30:00,63.4,63.41,63.23,63.32,174896.0,54.7842,54.7929,54.6373,54.7151,174896.0
2020-11-19 11:35:00,63.32,63.38,63.25,63.27,127216.0,54.7151,54.767,54.6546,54.6719,127216.0
2020-11-19 11:40:00,63.26,63.3,63.24,63.26,92574.0,54.6633,54.6978,54.646,54.6633,92574.0
2020-11-19 11:45:00,63.25,63.35,63.23,63.35,127181.0,54.6546,54.741,54.6373,54.741,127181.0
2020-11-19 11:50:00,63.35,63.37,63.3,63.3,71435.0,54.741,54.7583,54.6978,54.6978,71435.0
2020-11-19 11:55:00,63.3,63.35,63.24,63.34,67607.0,54.6978,54.741,54.646,54.7324,67607.0
2020-11-19 12:00:00,63.34,63.37,63.31,63.35,54459.0,54.7324,54.7583,54.7065,54.741,54459.0
2020-11-19 12:05:00,63.34,63.37,63.3,63.36,57335.0,54.7324,54.7583,54.6978,54.7497,57335.0
2020-11-19 12:10:00,63.35,63.39,63.3,63.34,66524.0,54.741,54.7756,54.6978,54.7324,66524.0
2020-11-19 12:15:00,63.33,63.34,63.26,63.27,60557.0,54.7238,54.7324,54.6633,54.6719,60557.0
2020-11-19 12:20:00,63.27,63.31,63.22,63.29,58670.0,54.6719,54.7065,54.6287,54.6892,58670.0
2020-11-19 12:25:00,63.29,63.49,63.29,63.49,176368.0,54.6892,54.862,54.6892,54.862,176368.0
2020-11-19 12:30:00,63.48,63.5,63.36,63.37,87257.0,54.8534,54.8707,54.7497,54.7583,87257.0
2020-11-19 12:35:00,63.37,63.44,63.33,63.42,99661.0,54.7583,54.8188,54.7238,54.8015,99661.0
2020-11-19 12:40:00,63.43,63.43,63.29,63.31,104600.0,54.8102,54.8102,54.6892,54.7065,104600.0
2020-11-19 12:45:00,63.3,63.33,63.26,63.29,68918.0,54.6978,54.7238,54.6633,54.6892,68918.0
2020-11-19 12:50:00,63.29,63.29,63.16,63.17,76614.0,54.6892,54.6892,54.5769,54.5855,76614.0
2020-11-19 12:55:00,63.16,63.23,63.15,63.2,71196.0,54.5769,54.6373,54.5682,54.6114,71196.0
2020-11-19 13:00:00,63.2,63.35,63.19,63.3,113509.0,54.6114,54.741,54.6028,54.6978,113509.0
2020-11-19 13:05:00,63.3,63.3,63.2,63.23,89672.0,54.6978,54.6978,54.6114,54.6373,89672.0
2020-11-19 13:10:00,63.23,63.27,63.22,63.25,37935.0,54.6373,54.6719,54.6287,54.6546,37935.0
2020-11-19 13:15:00,63.25,63.3,63.22,63.3,45361.0,54.6546,54.6978,54.6287,54.6978,45361.0
2020-11-19 13:20:00,63.3,63.38,63.28,63.36,57262.0,54.6978,54.767,54.6805,54.7497,57262.0
2020-11-19 13:25:00,63.37,63.42,63.32,63.34,91824.0,54.7583,54.8015,54.7151,54.7324,91824.0
2020-11-19 13:30:00,63.34,63.36,63.3,63.32,34063.0,54.7324,54.7497,54.6978,54.7151,34063.0
2020-11-19 13:35:00,63.33,63.35,63.26,63.29,69302.0,54.7238,54.741,54.6633,54.6892,69302.0
2020-11-19 13:40:00,63.29,63.3,63.22,63.24,39547.0,54.6892,54.6978,54.6287,54.646,39547.0
2020-11-19 13:45:00,63.24,63.32,63.22,63.32,188531.0,54.646,54.7151,54.6287,54.7151,188531.0
2020-11-19 13:50:00,63.31,63.4,63.29,63.4,188556.0,54.7065,54.7842,54.6892,54.7842,188556.0
2020-11-19 13:55:00,63.4,63.42,63.33,63.37,68043.0,54.7842,54.8015,54.7238,54.7583,68043.0
2020-11-19 14:00:00,63.36,63.38,63.33,63.35,38598.0,54.7497,54.767,54.7238,54.741,38598.0
2020-11-19 14:05:00,63.35,63.4,63.33,63.37,44543.0,54.741,54.7842,54.7238,54.7583,44543.0
2020-11-19 14:10:00,63.38,63.44,63.38,63.44,37708.0,54.767,54.8188,54.767,54.8188,37708.0
2020-11-19 14:15:00,63.43,63.44,63.34,63.39,58950.0,54.8102,54.8188,54.7324,54.7756,58950.0
2020-11-19 14:20:00,63.39,63.45,63.39,63.43,51409.0,54.7756,54.8274,54.7756,54.8102,51409.0
2020-11-19 14:25:00,63.42,63.46,63.37,63.43,111158.0,54.8015,54.8361,54.7583,54.8102,111158.0
2020-11-19 14:30:00,63.42,63.51,63.42,63.48,159254.0,54.8015,54.8793,54.8015,54.8534,159254.0
2020-11-19 14:35:00,63.5,63.54,63.42,63.44,72697.0,54.8707,54.9052,54.8015,54.8188,72697.0
2020-11-19 14:40:00,63.44,63.5,63.4,63.44,82685.0,54.8188,54.8707,54.7842,54.8188,82685.0
2020-11-19 14:45:00,63.43,63.48,63.4,63.42,80203.0,54.8102,54.8534,54.7842,54.8015,80203.0
2020-11-19 14:50:00,63.42,63.43,63.34,63.34,147692.0,54.8015,54.8102,54.7324,54.7324,147692.0
2020-11-19 14:55:00,63.34,63.39,63.32,63.34,60275.0,54.7324,54.7756,54.7151,54.7324,60275.0
2020-11-19 15:00:00,63.35,63.44,63.34,63.41,267508.0,54.741,54.8188,54.7324,54.7929,267508.0
2020-11-19 15:05:00,63.4,63.4,63.33,63.34,251925.0,54.7842,54.7842,54.7238,54.7324,251925.0
2020-11-19 15:10:00,63.35,63.46,63.32,63.45,131998.0,54.741,54.8361,54.7151,54.8274,131998.0
2020-11-19 15:15:00,63.45,63.46,63.38,63.46,119085.0,54.8274,54.8361,54.767,54.8361,119085.0
2020-11-19 15:20:00,63.46,63.53,63.45,63.5,96794.0,54.8361,54.8966,54.8274,54.8707,96794.0
2020-11-19 15:25:00,63.5,63.51,63.37,63.42,130234.0,54.8707,54.8793,54.7583,54.8015,130234.0
2020-11-19 15:30:00,63.42,63.56,63.41,63.55,218316.0,54.8015,54.9225,54.7929,54.9139,218316.0
2020-11-19 15:35:00,63.55,63.64,63.51,63.54,119485.0,54.9139,54.9916,54.8793,54.9052,119485.0
2020-11-19 15:40:00,63.54,63.6,63.52,63.57,103155.0,54.9052,54.9571,54.8879,54.9311,103155.0
2020-11-19 15:45:00,63.57,63.57,63.41,63.43,324630.0,54.9311,54.9311,54.7929,54.8102,324630.0
2020-11-19 15:50:00,63.43,63.55,63.43,63.5,400259.0,54.8102,54.9139,54.8102,54.8707,400259.0
2020-11-19 15:55:00,63.5,63.56,63.42,63.54,455644.0,54.8707,54.9225,54.8015,54.9052,455644.0
2020-11-20 09:30:00,63.43,63.81,63.42,63.59,246485.0,54.8102,55.1385,54.8015,54.9484,246485.0
2020-11-20 09:35:00,63.58,63.97,63.56,63.92,171656.0,54.9398,55.2768,54.9225,55.2336,171656.0
2020-11-20 09:40:00,63.92,63.98,63.84,63.9,203467.0,55.2336,55.2854,55.1644,55.2163,203467.0
2020-11-20 09:45:00,63.91,63.94,63.74,63.76,155147.0,55.2249,55.2509,55.078,55.0953,155147.0
2020-11-20 09:50:00,63.76,63.82,63.59,63.66,229949.0,55.0953,55.1472,54.9484,55.0089,229949.0
2020-11-20 09:55:00,63.65,63.68,63.56,63.64,128264.0,55.0003,55.0262,54.9225,54.9916,128264.0
2020-11-20 10:00:00,63.65,63.7,63.57,63.61,120848.0,55.0003,55.0435,54.9311,54.9657,120848.0
2020-11-20 10:05:00,63.6,63.61,63.46,63.46,196768.0,54.9571,54.9657,54.8361,54.8361,196768.0
2020-11-20 10:10:00,63.46,63.49,63.31,63.37,195097.0,54.8361,54.862,54.7065,54.7583,195097.0
2020-11-20 10:15:00,63.37,63.38,63.22,63.26,154478.0,54.7583,54.767,54.6287,54.6633,154478.0
2020-11-20 10:20:00,63.26,63.49,63.25,63.47,118472.0,54.6633,54.862,54.6546,54.8447,118472.0
2020-11-20 10:25:00,63.46,63.49,63.38,63.46,102245.0,54.8361,54.862,54.767,54.8361,102245.0
2020-11-20 10:30:00,63.47,63.52,63.34,63.46,109393.0,54.8447,54.8879,54.7324,54.8361,109393.0
2020-11-20 10:35:00,63.46,63.62,63.43,63.55,226016.0,54.8361,54.9743,54.8102,54.9139,226016.0
2020-11-20 10:40:00,63.55,63.58,63.42,63.43,83962.0,54.9139,54.9398,54.8015,54.8102,83962.0
2020-11-20 10:45:00,63.42,63.45,63.34,63.36,217103.0,54.8015,54.8274,54.7324,54.7497,217103.0
2020-11-20 10:50:00,63.36,63.53,63.35,63.51,163125.0,54.7497,54.8966,54.741,54.8793,163125.0
2020-11-20 10:55:00,63.5,63.68,63.47,63.68,130391.0,54.8707,55.0262,54.8447,55.0262,130391.0
2020-11-20 11:00:00,63.67,63.79,63.64,63.79,98895.0,55.0175,55.1212,54.9916,55.1212,98895.0
2020-11-20 11:05:00,63.79,63.89,63.77,63.85,111445.0,55.1212,55.2077,55.104,55.1731,111445.0
2020-11-20 11:10:00,63.85,63.85,63.76,63.82,104863.0,55.1731,55.1731,55.0953,55.1472,104863.0
2020-11-20 11:15:00,63.83,63.89,63.78,63.8,104899.0,55.1558,55.2077,55.1126,55.1299,104899.0
2020-11-20 11:20:00,63.8,63.87,63.79,63.8,186209.0,55.1299,55.1904,55.1212,55.1299,186209.0
2020-11-20 11:25:00,63.81,63.89,63.76,63.87,93638.0,55.1385,55.2077,55.0953,55.1904,93638.0
2020-11-20 11:30:00,63.88,63.92,63.83,63.92,65369.0,55.199,55.2336,55.1558,55.2336,65369.0
2020-11-20 11:35:00,63.92,63.95,63.87,63.87,71405.0,55.2336,55.2595,55.1904,55.1904,71405.0
2020-11-20 11:40:00,63.87,63.9,63.81,63.83,130083.0,55.1904,55.2163,55.1385,55.1558,130083.0
2020-11-20 11:45:00,63.83,63.87,63.71,63.73,100529.0,55.1558,55.1904,55.0521,55.0694,100529.0
2020-11-20 11:50:00,63.73,63.86,63.72,63.85,125685.0,55.0694,55.1817,55.0608,55.1731,125685.0
2020-11-20 11:55:00,63.85,63.87,63.8,63.85,72353.0,55.1731,55.1904,55.1299,55.1731,72353.0
2020-11-20 12:00:00,63.85,63.9,63.83,63.87,74288.0,55.1731,55.2163,55.1558,55.1904,74288.0
2020-11-20 12:05:00,63.87,63.91,63.81,63.82,141756.0,55.1904,55.2249,55.1385,55.1472,141756.0
2020-11-20 12:10:00,63.82,63.82,63.73,63.79,61967.0,55.1472,55.1472,55.0694,55.1212,61967.0
2020-11-20 12:15:00,63.79,63.79,63.69,63.71,50957.0,55.1212,55.1212,55.0348,55.0521,50957.0
2020-11-20 12:20:00,63.71,63.74,63.67,63.7,136193.0,55.0521,55.078,55.0175,55.0435,136193.0
2020-11-20 12:25:00,63.71,63.77,63.68,63.74,56176.0,55.0521,55.104,55.0262,55.078,56176.0
2020-11-20 12:30:00,63.74,63.78,63.73,63.74,39031.0,55.078,55.1126,55.0694,55.078,39031.0
2020-11-20 12:35:00,63.75,63.77,63.66,63.67,74787.0,55.0867,55.104,55.0089,55.0175,74787.0
2020-11-20 12:40:00,63.67,63.77,63.67,63.76,83235.0,55.0175,55.104,55.0175,55.0953,83235.0
2020-11-20 12:45:00,63.77,63.79,63.72,63.74,29077.0,55.104,55.1212,55.0608,55.078,29077.0
2020-11-20 12:50:00,63.73,63.78,63.72,63.78,23650.0,55.0694,55.1126,55.0608,55.1126,23650.0
2020-11-20 12:55:00,63.78,63.82,63.77,63.82,33465.0,55.1126,55.1472,55.104,55.1472,33465.0
2020-11-20 13:00:00,63.81,63.85,63.77,63.77,94910.0,55.1385,55.1731,55.104,55.104,94910.0
2020-11-20 13:05:00,63.78,63.81,63.73,63.79,35213.0,55.1126,55.1385,55.0694,55.1212,35213.0
2020-11-20 13:10:00,63.79,63.81,63.76,63.79,41190.0,55.1212,55.1385,55.0953,55.1212,41190.0
2020-11-20 13:15:00,63.8,63.82,63.78,63.79,40053.0,55.1299,55.1472,55.1126,55.1212,40053.0
2020-11-20 13:20:00,63.79,63.88,63.76,63.86,51031.0,55.1212,55.199,55.0953,55.1817,51031.0
2020-11-20 13:25:00,63.86,63.9,63.85,63.87,59741.0,55.1817,55.2163,55.1731,55.1904,59741.0
2020-11-20 13:30:00,63.87,63.87,63.79,63.8,39206.0,55.1904,55.1904,55.1212,55.1299,39206.0
2020-11-20 13:35:00,63.81,63.84,63.78,63.81,78272.0,55.1385,55.1644,55.1126,55.1385,78272.0
2020-11-20 13:40:00,63.8,63.83,63.77,63.81,164295.0,55.1299,55.1558,55.104,55.1385,164295.0
2020-11-20 13:45:00,63.81,63.83,63.78,63.81,20724.0,55.1385,55.1558,55.1126,55.1385,20724.0
2020-11-20 13:50:00,63.82,63.83,63.77,63.78,39949.0,55.1472,55.1558,55.104,55.1126,39949.0
2020-11-20 13:55:00,63.77,63.79,63.68,63.72,36479.0,55.104,55.1212,55.0262,55.0608,36479.0
2020-11-20 14:00:00,63.72,63.74,63.69,63.71,33157.0,55.0608,55.078,55.0348,55.0521,33157.0
2020-11-20 14:05:00,63.71,63.74,63.65,63.73,50110.0,55.0521,55.078,55.0003,55.0694,50110.0
2020-11-20 14:10:00,63.72,63.75,63.7,63.72,37719.0,55.0608,55.0867,55.0435,55.0608,37719.0
2020-11-20 14:15:00,63.72,63.75,63.68,63.72,123415.0,55.0608,55.0867,55.0262,55.0608,123415.0
2020-11-20 14:20:00,63.71,63.77,63.68,63.73,54822.0,55.0521,55.104,55.0262,55.0694,54822.0
2020-11-20 14:25:00,63.73,63.74,63.69,63.71,27059.0,55.0694,55.078,55.0348,55.0521,27059.0
2020-11-20 14:30:00,63.71,63.75,63.7,63.73,41055.0,55.0521,55.0867,55.0435,55.0694,41055.0
2020-11-20 14:35:00,63.73,63.78,63.71,63.71,43827.0,55.0694,55.1126,55.0521,55.0521,43827.0
2020-11-20 14:40:00,63.7,63.72,63.66,63.71,37835.0,55.0435,55.0608,55.0089,55.0521,37835.0
2020-11-20 14:45:00,63.71,63.71,63.65,63.68,70980.0,55.0521,55.0521,55.0003,55.0262,70980.0
2020-11-20 14:50:00,63.68,63.69,63.65,63.66,39140.0,55.0262,55.0348,55.0003,55.0089,39140.0
2020-11-20 14:55:00,63.66,63.68,63.63,63.65,38426.0,55.0089,55.0262,54.983,55.0003,38426.0
2020-11-20 15:00:00,63.65,63.67,63.57,63.58,68308.0,55.0003,55.0175,54.9311,54.9398,68308.0
2020-11-20 15:05:00,63.57,63.63,63.52,63.53,88688.0,54.9311,54.983,54.8879,54.8966,88688.0
2020-11-20 15:10:00,63.53,63.59,63.47,63.49,220985.0,54.8966,54.9484,54.8447,54.862,220985.0
2020-11-20 15:15:00,63.49,63.5,63.43,63.47,106605.0,54.862,54.8707,54.8102,54.8447,106605.0
2020-11-20 15:20:00,63.47,63.54,63.45,63.53,45809.0,54.8447,54.9052,54.8274,54.8966,45809.0
2020-11-20 15:25:00,63.52,63.6,63.51,63.57,67708.0,54.8879,54.9571,54.8793,54.9311,67708.0
2020-11-20 15:30:00,63.56,63.58,63.51,63.57,136089.0,54.9225,54.9398,54.8793,54.9311,136089.0
2020-11-20 15:35:00,63.56,63.71,63.55,63.67,120783.0,54.9225,55.0521,54.9139,55.0175,120783.0
2020-11-20 15:40:00,63.67,63.72,63.64,63.7,178160.0,55.0175,55.0608,54.9916,55.0435,178160.0
2020-11-20 15:45:00,63.7,63.8,63.69,63.72,239239.0,55.0435,55.1299,55.0348,55.0608,239239.0
2020-11-20 15:50:00,63.72,63.72,63.49,63.5,445070.0,55.0608,55.0608,54.862,54.8707,445070.0
2020-11-20 15:55:00,63.5,63.58,63.5,63.54,471987.0,54.8707,54.9398,54.8707,54.9052,471987.0
2020-11-23 09:30:00,63.79,63.81,63.42,63.55,234905.0,55.1212,55.1385,54.8015,54.9139,234905.0
2020-11-23 09:35:00,63.57,63.69,63.54,63.6,175924.0,54.9311,55.0348,54.9052,54.9571,175924.0
2020-11-23 09:40:00,63.6,63.68,63.57,63.61,108994.0,54.9571,55.0262,54.9311,54.9657,108994.0
2020-11-23 09:45:00,63.64,63.77,63.61,63.67,165207.0,54.9916,55.104,54.9657,55.0175,165207.0
2020-11-23 09:50:00,63.67,63.71,63.62,63.64,139108.0,55.0175,55.0521,54.9743,54.9916,139108.0
2020-11-23 09:55:00,63.64,63.71,63.6,63.71,94402.0,54.9916,55.0521,54.9571,55.0521,94402.0
2020-11-23 10:00:00,63.71,63.8,63.69,63.77,98061.0,55.0521,55.1299,55.0348,55.104,98061.0
2020-11-23 10:05:00,63.77,63.77,63.67,63.74,99438.0,55.104,55.104,55.0175,55.078,99438.0
2020-11-23 10:10:00,63.73,63.82,63.7,63.82,114093.0,55.0694,55.1472,55.0435,55.1472,114093.0
2020-11-23 10:15:00,63.83,63.87,63.78,63.85,111012.0,55.1558,55.1904,55.1126,55.1731,111012.0
2020-11-23 10:20:00,63.85,63.91,63.78,63.79,104058.0,55.1731,55.2249,55.1126,55.1212,104058.0
2020-11-23 10:25:00,63.78,63.78,63.61,63.63,241425.0,55.1126,55.1126,54.9657,54.983,241425.0
2020-11-23 10:30:00,63.62,63.65,63.57,63.62,116307.0,54.9743,55.0003,54.9311,54.9743,116307.0
2020-11-23 10:35:00,63.63,63.7,63.59,63.69,71461.0,54.983,55.0435,54.9484,55.0348,71461.0
2020-11-23 10:40:00,63.69,63.72,63.62,63.63,52275.0,55.0348,55.0608,54.9743,54.983,52275.0
2020-11-23 10:45:00,63.63,63.72,63.6,63.71,53430.0,54.983,55.0608,54.9571,55.0521,53430.0
2020-11-23 10:50:00,63.71,63.75,63.68,63.72,38153.0,55.0521,55.0867,55.0262,55.0608,38153.0
2020-11-23 10:55:00,63.72,63.74,63.65,63.71,70999.0,55.0608,55.078,55.0003,55.0521,70999.0
2020-11-23 11:00:00,63.71,63.71,63.6,63.64,77541.0,55.0521,55.0521,54.9571,54.9916,77541.0
2020-11-23 11:05:00,63.64,63.65,63.51,63.57,136476.0,54.9916,55.0003,54.8793,54.9311,136476.0
2020-11-23 11:10:00,63.58,63.58,63.51,63.53,154452.0,54.9398,54.9398,54.8793,54.8966,154452.0
2020-11-23 11:15:00,63.52,63.59,63.47,63.54,147243.0,54.8879,54.9484,54.8447,54.9052,147243.0
2020-11-23 11:20:00,63.54,63.58,63.52,63.52,197083.0,54.9052,54.9398,54.8879,54.8879,197083.0
2020-11-23 11:25:00,63.51,63.52,63.48,63.51,81159.0,54.8793,54.8879,54.8534,54.8793,81159.0
2020-11-23 11:30:00,63.51,63.51,63.32,63.32,116175.0,54.8793,54.8793,54.7151,54.7151,116175.0
2020-11-23 11:35:00,63.32,63.41,63.3,63.34,72930.0,54.7151,54.7929,54.6978,54.7324,72930.0
2020-11-23 11:40:00,63.34,63.35,63.26,63.31,75016.0,54.7324,54.741,54.6633,54.7065,75016.0
2020-11-23 11:45:00,63.31,63.42,63.3,63.39,55319.0,54.7065,54.8015,54.6978,54.7756,55319.0
2020-11-23 11:50:00,63.4,63.46,63.4,63.42,42554.0,54.7842,54.8361,54.7842,54.8015,42554.0
2020-11-23 11:55:00,63.42,63.47,63.41,63.46,29698.0,54.8015,54.8447,54.7929,54.8361,29698.0
2020-11-23 12:00:00,63.45,63.45,63.36,63.44,65259.0,54.8274,54.8274,54.7497,54.8188,65259.0
2020-11-23 12:05:00,63.45,63.45,63.39,63.41,32024.0,54.8274,54.8274,54.7756,54.7929,32024.0
2020-11-23 12:10:00,63.41,63.46,63.4,63.41,29198.0,54.7929,54.8361,54.7842,54.7929,29198.0
2020-11-23 12:15:00,63.42,63.48,63.4,63.44,94169.0,54.8015,54.8534,54.7842,54.8188,94169.0
2020-11-23 12:20:00,63.43,63.44,63.37,63.37,35176.0,54.8102,54.8188,54.7583,54.7583,35176.0
2020-11-23 12:25:00,63.38,63.48,63.37,63.47,54661.0,54.767,54.8534,54.7583,54.8447,54661.0
2020-11-23 12:30:00,63.48,63.52,63.48,63.49,56473.0,54.8534,54.8879,54.8534,54.862,56473.0
2020-11-23 12:35:00,63.49,63.56,63.48,63.52,30586.0,54.862,54.9225,54.8534,54.8879,30586.0
2020-11-23 12:40:00,63.53,63.57,63.52,63.53,19315.0,54.8966,54.9311,54.8879,54.8966,19315.0
2020-11-23 12:45:00,63.53,63.58,63.53,63.54,56935.0,54.8966,54.9398,54.8966,54.9052,56935.0
2020-11-23 12:50:00,63.54,63.54,63.5,63.51,31236.0,54.9052,54.9052,54.8707,54.8793,31236.0
2020-11-23 12:55:00,63.5,63.5,63.46,63.48,48102.0,54.8707,54.8707,54.8361,54.8534,48102.0
2020-11-23 13:00:00,63.48,63.49,63.44,63.45,20197.0,54.8534,54.862,54.8188,54.8274,20197.0
2020-11-23 13:05:00,63.45,63.49,63.42,63.43,68351.0,54.8274,54.862,54.8015,54.8102,68351.0
2020-11-23 13:10:00,63.44,63.47,63.41,63.41,134698.0,54.8188,54.8447,54.7929,54.7929,134698.0
2020-11-23 13:15:00,63.42,63.45,63.38,63.39,42834.0,54.8015,54.8274,54.767,54.7756,42834.0
2020-11-23 13:20:00,63.38,63.39,63.33,63.36,125107.0,54.767,54.7756,54.7238,54.7497,125107.0
2020-11-23 13:25:00,63.37,63.4,63.31,63.33,99526.0,54.7583,54.7842,54.7065,54.7238,99526.0
2020-11-23 13:30:00,63.33,63.33,63.27,63.28,75543.0,54.7238,54.7238,54.6719,54.6805,75543.0
2020-11-23 13:35:00,63.28,63.32,63.27,63.31,96550.0,54.6805,54.7151,54.6719,54.7065,96550.0
2020-11-23 13:40:00,63.31,63.4,63.3,63.38,141375.0,54.7065,54.7842,54.6978,54.767,141375.0
2020-11-23 13:45:00,63.38,63.45,63.36,63.41,91648.0,54.767,54.8274,54.7497,54.7929,91648.0
2020-11-23 13:50:00,63.41,63.43,63.38,63.42,68257.0,54.7929,54.8102,54.767,54.8015,68257.0
2020-11-23 13:55:00,63.4,63.48,63.4,63.46,38820.0,54.7842,54.8534,54.7842,54.8361,38820.0
2020-11-23 14:00:00,63.46,63.54,63.45,63.5,58866.0,54.8361,54.9052,54.8274,54.8707,58866.0
2020-11-23 14:05:00,63.5,63.51,63.44,63.44,40424.0,54.8707,54.8793,54.8188,54.8188,40424.0
2020-11-23 14:10:00,63.42,63.47,63.4,63.47,33004.0,54.8015,54.8447,54.7842,54.8447,33004.0
2020-11-23 14:15:00,63.47,63.51,63.43,63.45,47559.0,54.8447,54.8793,54.8102,54.8274,47559.0
2020-11-23 14:20:00,63.45,63.49,63.42,63.44,36848.0,54.8274,54.862,54.8015,54.8188,36848.0
2020-11-23 14:25:00,63.44,63.47,63.43,63.44,29748.0,54.8188,54.8447,54.8102,54.8188,29748.0
2020-11-23 14:30:00,63.43,63.49,63.42,63.47,60518.0,54.8102,54.862,54.8015,54.8447,60518.0
2020-11-23 14:35:00,63.47,63.48,63.38,63.41,30544.0,54.8447,54.8534,54.767,54.7929,30544.0
2020-11-23 14:40:00,63.42,63.45,63.4,63.41,28275.0,54.8015,54.8274,54.7842,54.7929,28275.0
2020-11-23 14:45:00,63.41,63.45,63.39,63.4,28144.0,54.7929,54.8274,54.7756,54.7842,28144.0
2020-11-23 14:50:00,63.4,63.59,63.4,63.55,201112.0,54.7842,54.9484,54.7842,54.9139,201112.0
2020-11-23 14:55:00,63.55,63.63,63.51,63.62,32167.0,54.9139,54.983,54.8793,54.9743,32167.0
2020-11-23 15:00:00,63.62,63.69,63.61,63.67,132372.0,54.9743,55.0348,54.9657,55.0175,132372.0
2020-11-23 15:05:00,63.67,63.72,63.66,63.69,108680.0,55.0175,55.0608,55.0089,55.0348,108680.0
2020-11-23 15:10:00,63.69,63.71,63.64,63.7,121633.0,55.0348,55.0521,54.9916,55.0435,121633.0
2020-11-23 15:15:00,63.7,63.7,63.64,63.64,88510.0,55.0435,55.0435,54.9916,54.9916,88510.0
2020-11-23 15:20:00,63.65,63.65,63.57,63.63,223785.0,55.0003,55.0003,54.9311,54.983,223785.0
2020-11-23 15:25:00,63.63,63.66,63.6,63.62,47890.0,54.983,55.0089,54.9571,54.9743,47890.0
2020-11-23 15:30:00,63.62,63.63,63.59,63.62,73938.0,54.9743,54.983,54.9484,54.9743,73938.0
2020-11-23 15:35:00,63.62,63.65,63.56,63.56,91491.0,54.9743,55.0003,54.9225,54.9225,91491.0
2020-11-23 15:40:00,63.56,63.6,63.54,63.59,141597.0,54.9225,54.9571,54.9052,54.9484,141597.0
2020-11-23 15:45:00,63.58,63.67,63.56,63.62,266571.0,54.9398,55.0175,54.9225,54.9743,266571.0
2020-11-23 15:50:00,63.62,63.72,63.57,63.57,382779.0,54.9743,55.0608,54.9311,54.9311,382779.0
2020-11-23 15:55:00,63.57,63.59,63.48,63.57,516093.0,54.9311,54.9484,54.8534,54.9311,516093.0
2020-11-24 09:30:00,64.06,64.2,63.81,63.87,233790.0,55.3546,55.4755,55.1385,55.1904,233790.0
2020-11-24 09:35:00,63.89,64.06,63.89,63.97,195258.0,55.2077,55.3546,55.2077,55.2768,195258.0
2020-11-24 09:40:00,63.97,64.02,63.91,63.97,144612.0,55.2768,55.32,55.2249,55.2768,144612.0
2020-11-24 09:45:00,63.98,64.01,63.92,63.98,157573.0,55.2854,55.3113,55.2336,55.2854,157573.0
2020-11-24 09:50:00,63.98,64.0,63.89,63.9,91836.0,55.2854,55.3027,55.2077,55.2163,91836.0
2020-11-24 09:55:00,63.9,63.97,63.85,63.97,181646.0,55.2163,55.2768,55.1731,55.2768,181646.0
2020-11-24 10:00:00,63.96,64.05,63.91,63.96,191818.0,55.2681,55.3459,55.2249,55.2681,191818.0
2020-11-24 10:05:00,63.96,63.96,63.89,63.92,205113.0,55.2681,55.2681,55.2077,55.2336,205113.0
2020-11-24 10:10:00,63.92,64.04,63.8,64.0,213674.0,55.2336,55.3373,55.1299,55.3027,213674.0
2020-11-24 10:15:00,64.0,64.0,63.82,63.84,204679.0,55.3027,55.3027,55.1472,55.1644,204679.0
2020-11-24 10:20:00,63.84,64.09,63.83,64.01,127644.0,55.1644,55.3805,55.1558,55.3113,127644.0
2020-11-24 10:25:00,64.01,64.04,63.9,63.94,105559.0,55.3113,55.3373,55.2163,55.2509,105559.0
2020-11-24 10:30:00,63.94,63.95,63.87,63.89,119895.0,55.2509,55.2595,55.1904,55.2077,119895.0
2020-11-24 10:35:00,63.89,63.93,63.83,63.85,98091.0,55.2077,55.2422,55.1558,55.1731,98091.0
2020-11-24 10:40:00,63.85,63.94,63.84,63.87,188861.0,55.1731,55.2509,55.1644,55.1904,188861.0
2020-11-24 10:45:00,63.87,63.89,63.82,63.87,83321.0,55.1904,55.2077,55.1472,55.1904,83321.0
2020-11-24 10:50:00,63.86,63.89,63.74,63.74,118437.0,55.1817,55.2077,55.078,55.078,118437.0
2020-11-24 10:55:00,63.74,63.83,63.74,63.78,85347.0,55.078,55.1558,55.078,55.1126,85347.0
2020-11-24 11:00:00,63.78,63.94,63.77,63.87,93245.0,55.1126,55.2509,55.104,55.1904,93245.0
2020-11-24 11:05:00,63.88,63.93,63.86,63.87,68622.0,55.199,55.2422,55.1817,55.1904,68622.0
2020-11-24 11:10:00,63.86,63.93,63.74,63.92,536194.0,55.1817,55.2422,55.078,55.2336,536194.0
2020-11-24 11:15:00,63.92,64.03,63.92,64.02,164279.0,55.2336,55.3286,55.2336,55.32,164279.0
2020-11-24 11:20:00,64.03,64.17,64.03,64.17,122873.0,55.3286,55.4496,55.3286,55.4496,122873.0
2020-11-24 11:25:00,64.17,64.2,64.11,64.14,93577.0,55.4496,55.4755,55.3978,55.4237,93577.0
2020-11-24 11:30:00,64.14,64.21,64.08,64.19,124848.0,55.4237,55.4842,55.3718,55.4669,124848.0
2020-11-24 11:35:00,64.18,64.25,64.12,64.13,110563.0,55.4582,55.5187,55.4064,55.415,110563.0
2020-11-24 11:40:00,64.13,64.2,64.09,64.16,89400.0,55.415,55.4755,55.3805,55.441,89400.0
2020-11-24 11:45:00,64.16,64.28,64.14,64.24,129582.0,55.441,55.5447,55.4237,55.5101,129582.0
2020-11-24 11:50:00,64.24,64.33,64.21,64.33,70517.0,55.5101,55.5879,55.4842,55.5879,70517.0
2020-11-24 11:55:00,64.32,64.39,64.23,64.25,123455.0,55.5792,55.6397,55.5014,55.5187,123455.0
2020-11-24 12:00:00,64.26,64.32,64.25,64.26,87004.0,55.5274,55.5792,55.5187,55.5274,87004.0
2020-11-24 12:05:00,64.27,64.31,64.23,64.26,56398.0,55.536,55.5706,55.5014,55.5274,56398.0
2020-11-24 12:10:00,64.26,64.27,64.22,64.27,61980.0,55.5274,55.536,55.4928,55.536,61980.0
2020-11-24 12:15:00,64.26,64.28,64.21,64.23,41686.0,55.5274,55.5447,55.4842,55.5014,41686.0
2020-11-24 12:20:00,64.23,64.23,64.18,64.19,155107.0,55.5014,55.5014,55.4582,55.4669,155107.0
2020-11-24 12:25:00,64.19,64.19,64.07,64.12,82028.0,55.4669,55.4669,55.3632,55.4064,82028.0
2020-11-24 12:30:00,64.11,64.2,64.07,64.2,46793.0,55.3978,55.4755,55.3632,55.4755,46793.0
2020-11-24 12:35:00,64.2,64.24,64.17,64.19,170822.0,55.4755,55.5101,55.4496,55.4669,170822.0
2020-11-24 12:40:00,64.19,64.2,64.11,64.12,157555.0,55.4669,55.4755,55.3978,55.4064,157555.0
2020-11-24 12:45:00,64.12,64.15,64.05,64.08,71938.0,55.4064,55.4323,55.3459,55.3718,71938.0
2020-11-24 12:50:00,64.08,64.18,64.08,64.16,61521.0,55.3718,55.4582,55.3718,55.441,61521.0
2020-11-24 12:55:00,64.17,64.18,64.12,64.14,43525.0,55.4496,55.4582,55.4064,55.4237,43525.0
2020-11-24 13:00:00,64.14,64.21,64.14,64.21,64296.0,55.4237,55.4842,55.4237,55.4842,64296.0
2020-11-24 13:05:00,64.22,64.25,64.18,64.21,107411.0,55.4928,55.5187,55.4582,55.4842,107411.0
2020-11-24 13:10:00,64.21,64.23,64.17,64.22,91686.0,55.4842,55.5014,55.4496,55.4928,91686.0
2020-11-24 13:15:00,64.21,64.27,64.21,64.27,59491.0,55.4842,55.536,55.4842,55.536,59491.0
2020-11-24 13:20:00,64.26,64.27,64.15,64.17,63840.0,55.5274,55.536,55.4323,55.4496,63840.0
2020-11-24 13:25:00,64.16,64.17,64.07,64.12,173030.0,55.441,55.4496,55.3632,55.4064,173030.0
2020-11-24 13:30:00,64.12,64.19,64.12,64.17,69678.0,55.4064,55.4669,55.4064,55.4496,69678.0
2020-11-24 13:35:00,64.17,64.19,64.1,64.11,49513.0,55.4496,55.4669,55.3891,55.3978,49513.0
2020-11-24 13:40:00,64.11,64.37,64.1,64.23,160876.0,55.3978,55.6224,55.3891,55.5014,160876.0
2020-11-24 13:45:00,64.23,64.24,64.11,64.12,53002.0,55.5014,55.5101,55.3978,55.4064,53002.0
2020-11-24 13:50:00,64.12,64.14,64.1,64.11,64482.0,55.4064,55.4237,55.3891,55.3978,64482.0
2020-11-24 13:55:00,64.12,64.14,64.1,64.12,65297.0,55.4064,55.4237,55.3891,55.4064,65297.0
2020-11-24 14:00:00,64.13,64.22,64.11,64.2,51402.0,55.415,55.4928,55.3978,55.4755,51402.0
2020-11-24 14:05:00,64.21,64.25,64.18,64.23,72117.0,55.4842,55.5187,55.4582,55.5014,72117.0
2020-11-24 14:10:00,64.22,64.25,64.18,64.22,74251.0,55.4928,55.5187,55.4582,55.4928,74251.0
2020-11-24 14:15:00,64.21,64.21,64.13,64.16,62029.0,55.4842,55.4842,55.415,55.441,62029.0
2020-11-24 14:20:00,64.16,64.16,64.1,64.12,127855.0,55.441,55.441,55.3891,55.4064,127855.0
2020-11-24 14:25:00,64.12,64.18,64.1,64.14,68506.0,55.4064,55.4582,55.3891,55.4237,68506.0
2020-11-24 14:30:00,64.14,64.16,64.09,64.14,138352.0,55.4237,55.441,55.3805,55.4237,138352.0
2020-11-24 14:35:00,64.15,64.29,64.15,64.26,81724.0,55.4323,55.5533,55.4323,55.5274,81724.0
2020-11-24 14:40:00,64.25,64.29,64.23,64.29,48301.0,55.5187,55.5533,55.5014,55.5533,48301.0
2020-11-24 14:45:00,64.28,64.28,64.15,64.15,152055.0,55.5447,55.5447,55.4323,55.4323,152055.0
2020-11-24 14:50:00,64.15,64.19,64.14,64.16,56941.0,55.4323,55.4669,55.4237,55.441,56941.0
2020-11-24 14:55:00,64.16,64.22,64.15,64.21,91530.0,55.441,55.4928,55.4323,55.4842,91530.0
2020-11-24 15:00:00,64.21,64.24,64.16,64.22,131896.0,55.4842,55.5101,55.441,55.4928,131896.0
2020-11-24 15:05:00,64.22,64.26,64.17,64.19,89540.0,55.4928,55.5274,55.4496,55.4669,89540.0
2020-11-24 15:10:00,64.19,64.23,64.16,64.2,98041.0,55.4669,55.5014,55.441,55.4755,98041.0
2020-11-24 15:15:00,64.21,64.25,64.2,64.2,80153.0,55.4842,55.5187,55.4755,55.4755,80153.0
2020-11-24 15:20:00,64.19,64.35,64.19,64.33,165585.0,55.4669,55.6051,55.4669,55.5879,165585.0
2020-11-24 15:25:00,64.34,64.34,64.24,64.27,106257.0,55.5965,55.5965,55.5101,55.536,106257.0
2020-11-24 15:30:00,64.26,64.3,64.23,64.28,287161.0,55.5274,55.5619,55.5014,55.5447,287161.0
2020-11-24 15:35:00,64.28,64.3,64.23,64.26,157372.0,55.5447,55.5619,55.5014,55.5274,157372.0
2020-11-24 15:40:00,64.26,64.26,64.12,64.15,222231.0,55.5274,55.5274,55.4064,55.4323,222231.0
2020-11-24 15:45:00,64.16,64.23,64.15,64.17,219361.0,55.441,55.5014,55.4323,55.4496,219361.0
2020-11-24 15:50:00,64.16,64.28,64.14,64.28,244864.0,55.441,55.5447,55.4237,55.5447,244864.0
2020-11-24 15:55:00,64.28,64.3,64.19,64.23,681115.0,55.5447,55.5619,55.4669,55.5014,681115.0
2020-11-25 09:30:00,64.15,64.38,64.12,64.29,203697.0,55.4323,55.6311,55.4064,55.5533,203697.0
2020-11-25 09:35:00,64.29,64.29,64.11,64.17,108888.0,55.5533,55.5533,55.3978,55.4496,108888.0
2020-11-25 09:40:00,64.18,64.28,64.12,64.19,116851.0,55.4582,55.5447,55.4064,55.4669,116851.0
2020-11-25 09:45:00,64.2,64.29,64.19,64.25,91729.0,55.4755,55.5533,55.4669,55.5187,91729.0
2020-11-25 09:50:00,64.26,64.4,64.26,64.34,128656.0,55.5274,55.6483,55.5274,55.5965,128656.0
2020-11-25 09:55:00,64.34,64.34,64.24,64.25,102703.0,55.5965,55.5965,55.5101,55.5187,102703.0
2020-11-25 10:00:00,64.25,64.27,64.18,64.21,126925.0,55.5187,55.536,55.4582,55.4842,126925.0
2020-11-25 10:05:00,64.22,64.35,64.18,64.21,99398.0,55.4928,55.6051,55.4582,55.4842,99398.0
2020-11-25 10:10:00,64.23,64.3,64.19,64.26,85174.0,55.5014,55.5619,55.4669,55.5274,85174.0
2020-11-25 10:15:00,64.27,64.34,64.2,64.2,105895.0,55.536,55.5965,55.4755,55.4755,105895.0
2020-11-25 10:20:00,64.21,64.25,64.12,64.12,208120.0,55.4842,55.5187,55.4064,55.4064,208120.0
2020-11-25 10:25:00,64.12,64.13,64.05,64.09,86189.0,55.4064,55.415,55.3459,55.3805,86189.0
2020-11-25 10:30:00,64.08,64.13,64.03,64.05,96152.0,55.3718,55.415,55.3286,55.3459,96152.0
2020-11-25 10:35:00,64.05,64.07,63.97,63.97,119786.0,55.3459,55.3632,55.2768,55.2768,119786.0
2020-11-25 10:40:00,63.97,64.01,63.9,63.93,93724.0,55.2768,55.3113,55.2163,55.2422,93724.0
2020-11-25 10:45:00,63.93,63.94,63.74,63.75,294078.0,55.2422,55.2509,55.078,55.0867,294078.0
2020-11-25 10:50:00,63.75,63.79,63.72,63.76,216490.0,55.0867,55.1212,55.0608,55.0953,216490.0
2020-11-25 10:55:00,63.76,63.76,63.66,63.67,186628.0,55.0953,55.0953,55.0089,55.0175,186628.0
2020-11-25 11:00:00,63.67,63.68,63.59,63.67,132337.0,55.0175,55.0262,54.9484,55.0175,132337.0
2020-11-25 11:05:00,63.67,63.8,63.64,63.77,155141.0,55.0175,55.1299,54.9916,55.104,155141.0
2020-11-25 11:10:00,63.77,63.79,63.73,63.73,54674.0,55.104,55.1212,55.0694,55.0694,54674.0
2020-11-25 11:15:00,63.73,63.74,63.68,63.7,57625.0,55.0694,55.078,55.0262,55.0435,57625.0
2020-11-25 11:20:00,63.7,63.75,63.65,63.74,119914.0,55.0435,55.0867,55.0003,55.078,119914.0
2020-11-25 11:25:00,63.75,63.83,63.71,63.81,122276.0,55.0867,55.1558,55.0521,55.1385,122276.0
2020-11-25 11:30:00,63.8,63.89,63.78,63.88,37400.0,55.1299,55.2077,55.1126,55.199,37400.0
2020-11-25 11:35:00,63.88,64.02,63.88,63.98,124219.0,55.199,55.32,55.199,55.2854,124219.0
2020-11-25 11:40:00,63.97,64.0,63.87,63.89,101147.0,55.2768,55.3027,55.1904,55.2077,101147.0
2020-11-25 11:45:00,63.89,63.94,63.89,63.92,102634.0,55.2077,55.2509,55.2077,55.2336,102634.0
2020-11-25 11:50:00,63.91,63.98,63.91,63.96,52428.0,55.2249,55.2854,55.2249,55.2681,52428.0
2020-11-25 11:55:00,63.96,63.97,63.88,63.93,39608.0,55.2681,55.2768,55.199,55.2422,39608.0
2020-11-25 12:00:00,63.95,64.01,63.94,63.97,77261.0,55.2595,55.3113,55.2509,55.2768,77261.0
2020-11-25 12:05:00,63.96,64.06,63.96,64.01,69224.0,55.2681,55.3546,55.2681,55.3113,69224.0
2020-11-25 12:10:00,64.03,64.07,63.98,64.03,74074.0,55.3286,55.3632,55.2854,55.3286,74074.0
2020-11-25 12:15:00,64.04,64.06,64.0,64.01,30020.0,55.3373,55.3546,55.3027,55.3113,30020.0
2020-11-25 12:20:00,64.01,64.05,63.98,63.98,79519.0,55.3113,55.3459,55.2854,55.2854,79519.0
2020-11-25 12:25:00,63.98,64.0,63.87,63.87,83526.0,55.2854,55.3027,55.1904,55.1904,83526.0
2020-11-25 12:30:00,63.87,63.99,63.86,63.94,55622.0,55.1904,55.2941,55.1817,55.2509,55622.0
2020-11-25 12:35:00,63.94,63.96,63.89,63.92,42121.0,55.2509,55.2681,55.2077,55.2336,42121.0
2020-11-25 12:40:00,63.92,63.96,63.9,63.95,73508.0,55.2336,55.2681,55.2163,55.2595,73508.0
2020-11-25 12:45:00,63.95,63.95,63.86,63.87,135905.0,55.2595,55.2595,55.1817,55.1904,135905.0
2020-11-25 12:50:00,63.87,63.9,63.84,63.9,107227.0,55.1904,55.2163,55.1644,55.2163,107227.0
2020-11-25 12:55:00,63.9,63.97,63.89,63.96,30886.0,55.2163,55.2768,55.2077,55.2681,30886.0
2020-11-25 13:00:00,63.97,63.97,63.91,63.93,77890.0,55.2768,55.2768,55.2249,55.2422,77890.0
2020-11-25 13:05:00,63.93,63.95,63.91,63.93,27036.0,55.2422,55.2595,55.2249,55.2422,27036.0
2020-11-25 13:10:00,63.93,63.93,63.88,63.91,24160.0,55.2422,55.2422,55.199,55.2249,24160.0
2020-11-25 13:15:00,63.91,63.96,63.9,63.93,33744.0,55.2249,55.2681,55.2163,55.2422,33744.0
2020-11-25 13:20:00,63.93,63.96,63.9,63.96,26980.0,55.2422,55.2681,55.2163,55.2681,26980.0
2020-11-25 13:25:00,63.96,63.98,63.93,63.98,35491.0,55.2681,55.2854,55.2422,55.2854,35491.0
2020-11-25 13:30:00,63.98,64.03,63.97,63.98,49465.0,55.2854,55.3286,55.2768,55.2854,49465.0
2020-11-25 13:35:00,63.98,64.0,63.95,63.99,20078.0,55.2854,55.3027,55.2595,55.2941,20078.0
2020-11-25 13:40:00,63.99,64.01,63.95,63.99,31253.0,55.2941,55.3113,55.2595,55.2941,31253.0
2020-11-25 13:45:00,63.99,64.02,63.98,63.98,18266.0,55.2941,55.32,55.2854,55.2854,18266.0
2020-11-25 13:50:00,63.97,64.07,63.96,64.06,46887.0,55.2768,55.3632,55.2681,55.3546,46887.0
2020-11-25 13:55:00,64.07,64.08,64.02,64.05,56730.0,55.3632,55.3718,55.32,55.3459,56730.0
2020-11-25 14:00:00,64.05,64.08,64.01,64.08,106537.0,55.3459,55.3718,55.3113,55.3718,106537.0
2020-11-25 14:05:00,64.08,64.12,64.06,64.08,61993.0,55.3718,55.4064,55.3546,55.3718,61993.0
2020-11-25 14:10:00,64.09,64.1,64.04,64.05,41988.0,55.3805,55.3891,55.3373,55.3459,41988.0
2020-11-25 14:15:00,64.05,64.1,64.04,64.04,36015.0,55.3459,55.3891,55.3373,55.3373,36015.0
2020-11-25 14:20:00,64.04,64.1,64.01,64.07,64595.0,55.3373,55.3891,55.3113,55.3632,64595.0
2020-11-25 14:25:00,64.08,64.15,64.07,64.1,72794.0,55.3718,55.4323,55.3632,55.3891,72794.0
2020-11-25 14:30:00,64.11,64.16,64.04,64.04,60963.0,55.3978,55.441,55.3373,55.3373,60963.0
2020-11-25 14:35:00,64.04,64.05,63.97,63.99,48313.0,55.3373,55.3459,55.2768,55.2941,48313.0
2020-11-25 14:40:00,63.99,64.04,63.98,64.0,56274.0,55.2941,55.3373,55.2854,55.3027,56274.0
2020-11-25 14:45:00,64.0,64.0,63.93,63.97,86085.0,55.3027,55.3027,55.2422,55.2768,86085.0
2020-11-25 14:50:00,63.96,63.97,63.92,63.94,68216.0,55.2681,55.2768,55.2336,55.2509,68216.0
2020-11-25 14:55:00,63.94,64.03,63.93,63.97,132383.0,55.2509,55.3286,55.2422,55.2768,132383.0
2020-11-25 15:00:00,63.97,64.03,63.97,64.02,66812.0,55.2768,55.3286,55.2768,55.32,66812.0
2020-11-25 15:05:00,64.02,64.13,64.01,64.13,120351.0,55.32,55.415,55.3113,55.415,120351.0
2020-11-25 15:10:00,64.13,64.16,64.11,64.15,86531.0,55.415,55.441,55.3978,55.4323,86531.0
2020-11-25 15:15:00,64.15,64.16,64.11,64.14,101191.0,55.4323,55.441,55.3978,55.4237,101191.0
2020-11-25 15:20:00,64.14,64.15,64.11,64.11,106822.0,55.4237,55.4323,55.3978,55.3978,106822.0
2020-11-25 15:25:00,64.11,64.21,64.09,64.19,155346.0,55.3978,55.4842,55.3805,55.4669,155346.0
2020-11-25 15:30:00,64.18,64.28,64.18,64.26,197540.0,55.4582,55.5447,55.4582,55.5274,197540.0
2020-11-25 15:35:00,64.25,64.25,64.19,64.2,143746.0,55.5187,55.5187,55.4669,55.4755,143746.0
2020-11-25 15:40:00,64.2,64.31,64.2,64.31,308075.0,55.4755,55.5706,55.4755,55.5706,308075.0
2020-11-25 15:45:00,64.31,64.31,64.22,64.24,378800.0,55.5706,55.5706,55.4928,55.5101,378800.0
2020-11-25 15:50:00,64.24,64.33,64.17,64.32,747999.0,55.5101,55.5879,55.4496,55.5792,747999.0
2020-11-25 15:55:00,64.33,64.42,64.28,64.36,1216068.0,55.5879,55.6656,55.5447,55.6138,1216068.0
2020-11-27 09:30:00,64.38,64.44,64.01,64.01,275985.0,55.6311,55.6829,55.3113,55.3113,275985.0
2020-11-27 09:35:00,64.01,64.03,63.85,63.87,319512.0,55.3113,55.3286,55.1731,55.1904,319512.0
2020-11-27 09:40:00,63.88,63.99,63.84,63.95,233593.0,55.199,55.2941,55.1644,55.2595,233593.0
2020-11-27 09:45:00,63.95,64.02,63.93,63.93,199057.0,55.2595,55.32,55.2422,55.2422,199057.0
2020-11-27 09:50:00,63.92,64.01,63.92,64.0,156356.0,55.2336,55.3113,55.2336,55.3027,156356.0
2020-11-27 09:55:00,64.0,64.01,63.89,63.91,114463.0,55.3027,55.3113,55.2077,55.2249,114463.0
2020-11-27 10:00:00,63.91,64.11,63.88,64.01,104760.0,55.2249,55.3978,55.199,55.3113,104760.0
2020-11-27 10:05:00,64.01,64.03,63.9,63.92,99645.0,55.3113,55.3286,55.2163,55.2336,99645.0
2020-11-27 10:10:00,63.91,63.96,63.85,63.89,92899.0,55.2249,55.2681,55.1731,55.2077,92899.0
2020-11-27 10:15:00,63.88,63.93,63.85,63.9,96390.0,55.199,55.2422,55.1731,55.2163,96390.0
2020-11-27 10:20:00,63.9,63.91,63.84,63.87,111962.0,55.2163,55.2249,55.1644,55.1904,111962.0
2020-11-27 10:25:00,63.88,63.9,63.75,63.79,142100.0,55.199,55.2163,55.0867,55.1212,142100.0
2020-11-27 10:30:00,63.79,63.9,63.77,63.85,77991.0,55.1212,55.2163,55.104,55.1731,77991.0
2020-11-27 10:35:00,63.86,63.87,63.75,63.79,120358.0,55.1817,55.1904,55.0867,55.1212,120358.0
2020-11-27 10:40:00,63.8,63.84,63.74,63.77,162264.0,55.1299,55.1644,55.078,55.104,162264.0
2020-11-27 10:45:00,63.78,63.83,63.77,63.82,44474.0,55.1126,55.1558,55.104,55.1472,44474.0
2020-11-27 10:50:00,63.81,63.83,63.74,63.74,79108.0,55.1385,55.1558,55.078,55.078,79108.0
2020-11-27 10:55:00,63.74,63.74,63.65,63.66,180649.0,55.078,55.078,55.0003,55.0089,180649.0
2020-11-27 11:00:00,63.65,63.69,63.62,63.62,128528.0,55.0003,55.0348,54.9743,54.9743,128528.0
2020-11-27 11:05:00,63.61,63.67,63.61,63.64,73374.0,54.9657,55.0175,54.9657,54.9916,73374.0
2020-11-27 11:10:00,63.64,63.65,63.58,63.6,71095.0,54.9916,55.0003,54.9398,54.9571,71095.0
2020-11-27 11:15:00,63.6,63.62,63.54,63.6,315135.0,54.9571,54.9743,54.9052,54.9571,315135.0
2020-11-27 11:20:00,63.61,63.66,63.58,63.6,80731.0,54.9657,55.0089,54.9398,54.9571,80731.0
2020-11-27 11:25:00,63.61,63.66,63.58,63.62,82543.0,54.9657,55.0089,54.9398,54.9743,82543.0
2020-11-27 11:30:00,63.63,63.68,63.57,63.62,128090.0,54.983,55.0262,54.9311,54.9743,128090.0
2020-11-27 11:35:00,63.61,63.67,63.54,63.65,56937.0,54.9657,55.0175,54.9052,55.0003,56937.0
2020-11-27 11:40:00,63.65,63.71,63.64,63.71,157418.0,55.0003,55.0521,54.9916,55.0521,157418.0
2020-11-27 11:45:00,63.72,63.79,63.68,63.71,79537.0,55.0608,55.1212,55.0262,55.0521,79537.0
2020-11-27 11:50:00,63.71,63.72,63.62,63.62,57191.0,55.0521,55.0608,54.9743,54.9743,57191.0
2020-11-27 11:55:00,63.62,63.65,63.59,63.61,61991.0,54.9743,55.0003,54.9484,54.9657,61991.0
2020-11-27 12:00:00,63.61,63.67,63.58,63.6,60658.0,54.9657,55.0175,54.9398,54.9571,60658.0
2020-11-27 12:05:00,63.6,63.61,63.53,63.57,69897.0,54.9571,54.9657,54.8966,54.9311,69897.0
2020-11-27 12:10:00,63.58,63.6,63.52,63.56,58603.0,54.9398,54.9571,54.8879,54.9225,58603.0
2020-11-27 12:15:00,63.57,63.61,63.56,63.59,36716.0,54.9311,54.9657,54.9225,54.9484,36716.0
2020-11-27 12:20:00,63.58,63.61,63.51,63.53,67848.0,54.9398,54.9657,54.8793,54.8966,67848.0
2020-11-27 12:25:00,63.53,63.56,63.5,63.51,184422.0,54.8966,54.9225,54.8707,54.8793,184422.0
2020-11-27 12:30:00,63.52,63.59,63.5,63.57,134146.0,54.8879,54.9484,54.8707,54.9311,134146.0
2020-11-27 12:35:00,63.57,63.68,63.57,63.67,89797.0,54.9311,55.0262,54.9311,55.0175,89797.0
2020-11-27 12:40:00,63.67,63.77,63.66,63.76,85007.0,55.0175,55.104,55.0089,55.0953,85007.0
2020-11-27 12:45:00,63.76,63.77,63.7,63.74,129683.0,55.0953,55.104,55.0435,55.078,129683.0
2020-11-27 12:50:00,63.74,63.8,63.7,63.7,131300.0,55.078,55.1299,55.0435,55.0435,131300.0
2020-11-27 12:55:00,63.71,63.79,63.65,63.77,313216.0,55.0521,55.1212,55.0003,55.104,313216.0
2020-11-30 09:30:00,63.58,63.62,63.43,63.49,182874.0,54.9398,54.9743,54.8102,54.862,182874.0
2020-11-30 09:35:00,63.46,63.5,63.35,63.39,134046.0,54.8361,54.8707,54.741,54.7756,134046.0
2020-11-30 09:40:00,63.39,63.52,63.37,63.38,139354.0,54.7756,54.8879,54.7583,54.767,139354.0
2020-11-30 09:45:00,63.38,63.47,63.36,63.44,133360.0,54.767,54.8447,54.7497,54.8188,133360.0
2020-11-30 09:50:00,63.44,63.51,63.43,63.48,125355.0,54.8188,54.8793,54.8102,54.8534,125355.0
2020-11-30 09:55:00,63.48,63.57,63.43,63.43,80299.0,54.8534,54.9311,54.8102,54.8102,80299.0
2020-11-30 10:00:00,63.44,63.52,63.39,63.48,119226.0,54.8188,54.8879,54.7756,54.8534,119226.0
2020-11-30 10:05:00,63.49,63.62,63.48,63.57,110698.0,54.862,54.9743,54.8534,54.9311,110698.0
2020-11-30 10:10:00,63.58,63.59,63.46,63.5,126310.0,54.9398,54.9484,54.8361,54.8707,126310.0
2020-11-30 10:15:00,63.5,63.52,63.43,63.47,102369.0,54.8707,54.8879,54.8102,54.8447,102369.0
2020-11-30 10:20:00,63.47,63.48,63.4,63.45,76181.0,54.8447,54.8534,54.7842,54.8274,76181.0
2020-11-30 10:25:00,63.45,63.47,63.37,63.41,78949.0,54.8274,54.8447,54.7583,54.7929,78949.0
2020-11-30 10:30:00,63.4,63.49,63.35,63.35,87673.0,54.7842,54.862,54.741,54.741,87673.0
2020-11-30 10:35:00,63.36,63.41,63.31,63.39,89383.0,54.7497,54.7929,54.7065,54.7756,89383.0
2020-11-30 10:40:00,63.38,63.41,63.31,63.38,116840.0,54.767,54.7929,54.7065,54.767,116840.0
2020-11-30 10:45:00,63.38,63.45,63.35,63.43,176702.0,54.767,54.8274,54.741,54.8102,176702.0
2020-11-30 10:50:00,63.43,63.44,63.39,63.4,88132.0,54.8102,54.8188,54.7756,54.7842,88132.0
2020-11-30 10:55:00,63.41,63.47,63.37,63.39,114266.0,54.7929,54.8447,54.7583,54.7756,114266.0
2020-11-30 11:00:00,63.39,63.39,63.33,63.36,113916.0,54.7756,54.7756,54.7238,54.7497,113916.0
2020-11-30 11:05:00,63.36,63.39,63.26,63.26,89386.0,54.7497,54.7756,54.6633,54.6633,89386.0
2020-11-30 11:10:00,63.25,63.27,63.12,63.12,93165.0,54.6546,54.6719,54.5423,54.5423,93165.0
2020-11-30 11:15:00,63.12,63.13,62.99,62.99,131952.0,54.5423,54.5509,54.43,54.43,131952.0
2020-11-30 11:20:00,62.99,63.07,62.99,63.06,114497.0,54.43,54.4991,54.43,54.4904,114497.0
2020-11-30 11:25:00,63.05,63.08,63.0,63.02,107519.0,54.4818,54.5077,54.4386,54.4559,107519.0
2020-11-30 11:30:00,63.01,63.06,62.92,62.94,91227.0,54.4472,54.4904,54.3695,54.3868,91227.0
2020-11-30 11:35:00,62.94,63.04,62.92,62.95,132310.0,54.3868,54.4732,54.3695,54.3954,132310.0
2020-11-30 11:40:00,62.96,62.97,62.87,62.88,117895.0,54.404,54.4127,54.3263,54.3349,117895.0
2020-11-30 11:45:00,62.88,62.92,62.84,62.85,55039.0,54.3349,54.3695,54.3003,54.309,55039.0
2020-11-30 11:50:00,62.86,62.96,62.86,62.91,79771.0,54.3176,54.404,54.3176,54.3608,79771.0
2020-11-30 11:55:00,62.91,62.91,62.84,62.85,88173.0,54.3608,54.3608,54.3003,54.309,88173.0
2020-11-30 12:00:00,62.84,62.89,62.83,62.89,92771.0,54.3003,54.3435,54.2917,54.3435,92771.0
2020-11-30 12:05:00,62.88,62.99,62.87,62.97,45545.0,54.3349,54.43,54.3263,54.4127,45545.0
2020-11-30 12:10:00,62.97,63.0,62.94,62.98,50819.0,54.4127,54.4386,54.3868,54.4213,50819.0
2020-11-30 12:15:00,62.97,62.99,62.94,62.95,68850.0,54.4127,54.43,54.3868,54.3954,68850.0
2020-11-30 12:20:00,62.95,63.01,62.94,63.0,63117.0,54.3954,54.4472,54.3868,54.4386,63117.0
2020-11-30 12:25:00,63.0,63.11,62.99,63.04,52045.0,54.4386,54.5337,54.43,54.4732,52045.0
2020-11-30 12:30:00,63.04,63.04,62.98,63.03,56152.0,54.4732,54.4732,54.4213,54.4645,56152.0
2020-11-30 12:35:00,63.02,63.03,63.0,63.03,37493.0,54.4559,54.4645,54.4386,54.4645,37493.0
2020-11-30 12:40:00,63.03,63.14,63.02,63.12,42433.0,54.4645,54.5596,54.4559,54.5423,42433.0
2020-11-30 12:45:00,63.12,63.18,63.11,63.15,42337.0,54.5423,54.5941,54.5337,54.5682,42337.0
2020-11-30 12:50:00,63.15,63.16,63.11,63.13,70767.0,54.5682,54.5769,54.5337,54.5509,70767.0
2020-11-30 12:55:00,63.12,63.15,63.11,63.11,44517.0,54.5423,54.5682,54.5337,54.5337,44517.0
2020-11-30 13:00:00,63.11,63.13,63.05,63.06,28713.0,54.5337,54.5509,54.4818,54.4904,28713.0
2020-11-30 13:05:00,63.06,63.06,62.98,63.06,43849.0,54.4904,54.4904,54.4213,54.4904,43849.0
2020-11-30 13:10:00,63.06,63.09,63.03,63.03,44050.0,54.4904,54.5164,54.4645,54.4645,44050.0
2020-11-30 13:15:00,63.04,63.09,63.04,63.07,23465.0,54.4732,54.5164,54.4732,54.4991,23465.0
2020-11-30 13:20:00,63.07,63.1,63.04,63.05,37409.0,54.4991,54.525,54.4732,54.4818,37409.0
2020-11-30 13:25:00,63.05,63.08,63.03,63.03,37316.0,54.4818,54.5077,54.4645,54.4645,37316.0
2020-11-30 13:30:00,63.03,63.04,62.91,62.91,136114.0,54.4645,54.4732,54.3608,54.3608,136114.0
2020-11-30 13:35:00,62.91,62.95,62.9,62.95,47636.0,54.3608,54.3954,54.3522,54.3954,47636.0
2020-11-30 13:40:00,62.95,62.96,62.89,62.9,124611.0,54.3954,54.404,54.3435,54.3522,124611.0
2020-11-30 13:45:00,62.91,62.95,62.86,62.87,49394.0,54.3608,54.3954,54.3176,54.3263,49394.0
2020-11-30 13:50:00,62.88,62.91,62.83,62.85,68521.0,54.3349,54.3608,54.2917,54.309,68521.0
2020-11-30 13:55:00,62.84,62.84,62.75,62.76,69048.0,54.3003,54.3003,54.2226,54.2312,69048.0
2020-11-30 14:00:00,62.76,62.76,62.65,62.65,89045.0,54.2312,54.2312,54.1362,54.1362,89045.0
2020-11-30 14:05:00,62.64,62.68,62.6,62.6,105647.0,54.1275,54.1621,54.093,54.093,105647.0
2020-11-30 14:10:00,62.6,62.73,62.59,62.71,111841.0,54.093,54.2053,54.0843,54.188,111841.0
2020-11-30 14:15:00,62.72,62.72,62.66,62.72,53060.0,54.1966,54.1966,54.1448,54.1966,53060.0
2020-11-30 14:20:00,62.71,62.73,62.68,62.71,39088.0,54.188,54.2053,54.1621,54.188,39088.0
2020-11-30 14:25:00,62.71,62.75,62.7,62.74,53634.0,54.188,54.2226,54.1794,54.2139,53634.0
2020-11-30 14:30:00,62.75,62.77,62.7,62.72,74584.0,54.2226,54.2399,54.1794,54.1966,74584.0
2020-11-30 14:35:00,62.71,62.71,62.64,62.66,77102.0,54.188,54.188,54.1275,54.1448,77102.0
2020-11-30 14:40:00,62.65,62.7,62.64,62.65,47825.0,54.1362,54.1794,54.1275,54.1362,47825.0
2020-11-30 14:45:00,62.66,62.71,62.65,62.66,55494.0,54.1448,54.188,54.1362,54.1448,55494.0
2020-11-30 14:50:00,62.67,62.79,62.65,62.71,115562.0,54.1534,54.2571,54.1362,54.188,115562.0
2020-11-30 14:55:00,62.71,62.91,62.7,62.9,123008.0,54.188,54.3608,54.1794,54.3522,123008.0
2020-11-30 15:00:00,62.92,62.93,62.75,62.8,213698.0,54.3695,54.3781,54.2226,54.2658,213698.0
2020-11-30 15:05:00,62.8,62.83,62.77,62.77,53950.0,54.2658,54.2917,54.2399,54.2399,53950.0
2020-11-30 15:10:00,62.76,62.79,62.7,62.73,260066.0,54.2312,54.2571,54.1794,54.2053,260066.0
2020-11-30 15:15:00,62.74,62.76,62.71,62.76,79972.0,54.2139,54.2312,54.188,54.2312,79972.0
2020-11-30 15:20:00,62.75,62.79,62.72,62.78,65763.0,54.2226,54.2571,54.1966,54.2485,65763.0
2020-11-30 15:25:00,62.79,62.79,62.71,62.73,60425.0,54.2571,54.2571,54.188,54.2053,60425.0
2020-11-30 15:30:00,62.73,62.82,62.7,62.77,345763.0,54.2053,54.2831,54.1794,54.2399,345763.0
2020-11-30 15:35:00,62.77,62.77,62.7,62.72,156442.0,54.2399,54.2399,54.1794,54.1966,156442.0
2020-11-30 15:40:00,62.71,62.71,62.65,62.66,123097.0,54.188,54.188,54.1362,54.1448,123097.0
2020-11-30 15:45:00,62.66,62.74,62.64,62.74,415166.0,54.1448,54.2139,54.1275,54.2139,415166.0
2020-11-30 15:50:00,62.73,62.87,62.7,62.84,501848.0,54.2053,54.3263,54.1794,54.3003,501848.0
2020-11-30 15:55:00,62.84,62.87,62.74,62.84,1270565.0,54.3003,54.3263,54.2139,54.3003,1270565.0
2020-12-01 09:30:00,63.31,63.52,63.24,63.39,313345.0,54.7065,54.8879,54.646,54.7756,313345.0
2020-12-01 09:35:00,63.4,63.57,63.39,63.53,380913.0,54.7842,54.9311,54.7756,54.8966,380913.0
2020-12-01 09:40:00,63.53,63.6,63.47,63.57,188620.0,54.8966,54.9571,54.8447,54.9311,188620.0
2020-12-01 09:45:00,63.57,63.69,63.54,63.67,230215.0,54.9311,55.0348,54.9052,55.0175,230215.0
2020-12-01 09:50:00,63.67,63.89,63.63,63.84,273268.0,55.0175,55.2077,54.983,55.1644,273268.0
2020-12-01 09:55:00,63.84,63.84,63.61,63.62,287468.0,55.1644,55.1644,54.9657,54.9743,287468.0
2020-12-01 10:00:00,63.63,63.63,63.49,63.59,102256.0,54.983,54.983,54.862,54.9484,102256.0
2020-12-01 10:05:00,63.58,63.72,63.53,63.6,119387.0,54.9398,55.0608,54.8966,54.9571,119387.0
2020-12-01 10:10:00,63.59,63.63,63.42,63.52,328802.0,54.9484,54.983,54.8015,54.8879,328802.0
2020-12-01 10:15:00,63.53,63.64,63.5,63.6,373284.0,54.8966,54.9916,54.8707,54.9571,373284.0
2020-12-01 10:20:00,63.6,63.75,63.54,63.7,763467.0,54.9571,55.0867,54.9052,55.0435,763467.0
2020-12-01 10:25:00,63.69,63.82,63.62,63.79,292278.0,55.0348,55.1472,54.9743,55.1212,292278.0
2020-12-01 10:30:00,63.78,63.85,63.75,63.8,119915.0,55.1126,55.1731,55.0867,55.1299,119915.0
2020-12-01 10:35:00,63.8,63.86,63.78,63.85,123218.0,55.1299,55.1817,55.1126,55.1731,123218.0
2020-12-01 10:40:00,63.84,63.9,63.79,63.86,129121.0,55.1644,55.2163,55.1212,55.1817,129121.0
2020-12-01 10:45:00,63.86,63.9,63.77,63.83,138346.0,55.1817,55.2163,55.104,55.1558,138346.0
2020-12-01 10:50:00,63.84,64.05,63.81,64.0,256438.0,55.1644,55.3459,55.1385,55.3027,256438.0
2020-12-01 10:55:00,63.99,64.08,63.94,64.06,195158.0,55.2941,55.3718,55.2509,55.3546,195158.0
2020-12-01 11:00:00,64.08,64.17,63.83,64.1,136419.0,55.3718,55.4496,55.1558,55.3891,136419.0
2020-12-01 11:05:00,64.09,64.15,63.98,64.01,214278.0,55.3805,55.4323,55.2854,55.3113,214278.0
2020-12-01 11:10:00,64.01,64.07,63.97,63.99,368288.0,55.3113,55.3632,55.2768,55.2941,368288.0
2020-12-01 11:15:00,63.99,64.04,63.96,63.99,186276.0,55.2941,55.3373,55.2681,55.2941,186276.0
2020-12-01 11:20:00,64.0,64.01,63.94,63.96,108867.0,55.3027,55.3113,55.2509,55.2681,108867.0
2020-12-01 11:25:00,63.96,63.96,63.83,63.86,140510.0,55.2681,55.2681,55.1558,55.1817,140510.0
2020-12-01 11:30:00,63.87,64.01,63.83,64.01,188434.0,55.1904,55.3113,55.1558,55.3113,188434.0
2020-12-01 11:35:00,64.01,64.04,63.97,64.02,90904.0,55.3113,55.3373,55.2768,55.32,90904.0
2020-12-01 11:40:00,64.02,64.07,64.01,64.06,31763.0,55.32,55.3632,55.3113,55.3546,31763.0
2020-12-01 11:45:00,64.06,64.06,63.89,63.91,116431.0,55.3546,55.3546,55.2077,55.2249,116431.0
2020-12-01 11:50:00,63.91,63.91,63.82,63.83,82854.0,55.2249,55.2249,55.1472,55.1558,82854.0
2020-12-01 11:55:00,63.82,63.9,63.82,63.88,74250.0,55.1472,55.2163,55.1472,55.199,74250.0
2020-12-01 12:00:00,63.87,63.91,63.82,63.89,62705.0,55.1904,55.2249,55.1472,55.2077,62705.0
2020-12-01 12:05:00,63.89,64.0,63.85,63.99,115479.0,55.2077,55.3027,55.1731,55.2941,115479.0
2020-12-01 12:10:00,63.98,63.99,63.87,63.87,250401.0,55.2854,55.2941,55.1904,55.1904,250401.0
2020-12-01 12:15:00,63.87,63.88,63.73,63.76,122912.0,55.1904,55.199,55.0694,55.0953,122912.0
2020-12-01 12:20:00,63.76,63.77,63.69,63.7,71437.0,55.0953,55.104,55.0348,55.0435,71437.0
2020-12-01 12:25:00,63.69,63.72,63.67,63.68,89513.0,55.0348,55.0608,55.0175,55.0262,89513.0
2020-12-01 12:30:00,63.68,63.75,63.6,63.62,170318.0,55.0262,55.0867,54.9571,54.9743,170318.0
2020-12-01 12:35:00,63.62,63.62,63.57,63.57,111967.0,54.9743,54.9743,54.9311,54.9311,111967.0
2020-12-01 12:40:00,63.57,63.66,63.55,63.6,84906.0,54.9311,55.0089,54.9139,54.9571,84906.0
2020-12-01 12:45:00,63.6,63.67,63.57,63.59,106436.0,54.9571,55.0175,54.9311,54.9484,106436.0
2020-12-01 12:50:00,63.58,63.59,63.47,63.49,55004.0,54.9398,54.9484,54.8447,54.862,55004.0
2020-12-01 12:55:00,63.49,63.51,63.44,63.48,51510.0,54.862,54.8793,54.8188,54.8534,51510.0
2020-12-01 13:00:00,63.48,63.53,63.47,63.49,58518.0,54.8534,54.8966,54.8447,54.862,58518.0
2020-12-01 13:05:00,63.49,63.5,63.43,63.45,61085.0,54.862,54.8707,54.8102,54.8274,61085.0
2020-12-01 13:10:00,63.45,63.48,63.43,63.47,50370.0,54.8274,54.8534,54.8102,54.8447,50370.0
2020-12-01 13:15:00,63.48,63.55,63.48,63.51,70704.0,54.8534,54.9139,54.8534,54.8793,70704.0
2020-12-01 13:20:00,63.51,63.57,63.5,63.54,52389.0,54.8793,54.9311,54.8707,54.9052,52389.0
2020-12-01 13:25:00,63.55,63.61,63.54,63.59,88488.0,54.9139,54.9657,54.9052,54.9484,88488.0
2020-12-01 13:30:00,63.6,63.65,63.6,63.64,49884.0,54.9571,55.0003,54.9571,54.9916,49884.0
2020-12-01 13:35:00,63.64,63.67,63.56,63.6,112112.0,54.9916,55.0175,54.9225,54.9571,112112.0
2020-12-01 13:40:00,63.6,63.63,63.54,63.56,97507.0,54.9571,54.983,54.9052,54.9225,97507.0
2020-12-01 13:45:00,63.55,63.56,63.49,63.54,69693.0,54.9139,54.9225,54.862,54.9052,69693.0
2020-12-01 13:50:00,63.53,63.53,63.45,63.46,75323.0,54.8966,54.8966,54.8274,54.8361,75323.0
2020-12-01 13:55:00,63.47,63.56,63.46,63.55,107825.0,54.8447,54.9225,54.8361,54.9139,107825.0
2020-12-01 14:00:00,63.54,63.57,63.53,63.55,95314.0,54.9052,54.9311,54.8966,54.9139,95314.0
2020-12-01 14:05:00,63.55,63.57,63.49,63.51,140447.0,54.9139,54.9311,54.862,54.8793,140447.0
2020-12-01 14:10:00,63.51,63.51,63.44,63.48,150162.0,54.8793,54.8793,54.8188,54.8534,150162.0
2020-12-01 14:15:00,63.48,63.52,63.42,63.44,106469.0,54.8534,54.8879,54.8015,54.8188,106469.0
2020-12-01 14:20:00,63.43,63.43,63.33,63.39,103106.0,54.8102,54.8102,54.7238,54.7756,103106.0
2020-12-01 14:25:00,63.4,63.48,63.36,63.47,133166.0,54.7842,54.8534,54.7497,54.8447,133166.0
2020-12-01 14:30:00,63.48,63.51,63.43,63.48,109247.0,54.8534,54.8793,54.8102,54.8534,109247.0
2020-12-01 14:35:00,63.48,63.53,63.46,63.51,112873.0,54.8534,54.8966,54.8361,54.8793,112873.0
2020-12-01 14:40:00,63.51,63.6,63.43,63.6,498674.0,54.8793,54.9571,54.8102,54.9571,498674.0
2020-12-01 14:45:00,63.6,63.62,63.53,63.62,153188.0,54.9571,54.9743,54.8966,54.9743,153188.0
2020-12-01 14:50:00,63.61,63.65,63.56,63.6,239476.0,54.9657,55.0003,54.9225,54.9571,239476.0
2020-12-01 14:55:00,63.6,63.63,63.53,63.56,147272.0,54.9571,54.983,54.8966,54.9225,147272.0
2020-12-01 15:00:00,63.57,63.58,63.45,63.46,130285.0,54.9311,54.9398,54.8274,54.8361,130285.0
2020-12-01 15:05:00,63.46,63.47,63.38,63.41,115126.0,54.8361,54.8447,54.767,54.7929,115126.0
2020-12-01 15:10:00,63.41,63.47,63.4,63.45,109017.0,54.7929,54.8447,54.7842,54.8274,109017.0
2020-12-01 15:15:00,63.45,63.47,63.4,63.41,145784.0,54.8274,54.8447,54.7842,54.7929,145784.0
2020-12-01 15:20:00,63.41,63.5,63.41,63.48,160753.0,54.7929,54.8707,54.7929,54.8534,160753.0
2020-12-01 15:25:00,63.48,63.56,63.46,63.55,178615.0,54.8534,54.9225,54.8361,54.9139,178615.0
2020-12-01 15:30:00,63.54,63.59,63.52,63.58,117851.0,54.9052,54.9484,54.8879,54.9398,117851.0
2020-12-01 15:35:00,63.58,63.6,63.51,63.52,164557.0,54.9398,54.9571,54.8793,54.8879,164557.0
2020-12-01 15:40:00,63.51,63.54,63.48,63.51,155940.0,54.8793,54.9052,54.8534,54.8793,155940.0
2020-12-01 15:45:00,63.51,63.56,63.48,63.54,305302.0,54.8793,54.9225,54.8534,54.9052,305302.0
2020-12-01 15:50:00,63.53,63.56,63.41,63.46,387731.0,54.8966,54.9225,54.7929,54.8361,387731.0
2020-12-01 15:55:00,63.46,63.47,63.24,63.3,1111515.0,54.8361,54.8447,54.646,54.6978,1111515.0
2020-12-02 09:30:00,62.98,63.12,62.9,62.9,1039963.0,54.4213,54.5423,54.3522,54.3522,1039963.0
2020-12-02 09:35:00,62.9,62.99,62.88,62.9,212477.0,54.3522,54.43,54.3349,54.3522,212477.0
2020-12-02 09:40:00,62.89,62.96,62.76,62.78,195991.0,54.3435,54.404,54.2312,54.2485,195991.0
2020-12-02 09:45:00,62.8,62.99,62.79,62.95,133508.0,54.2658,54.43,54.2571,54.3954,133508.0
2020-12-02 09:50:00,62.95,63.22,62.95,63.19,124233.0,54.3954,54.6287,54.3954,54.6028,124233.0
2020-12-02 09:55:00,63.19,63.22,63.05,63.05,130664.0,54.6028,54.6287,54.4818,54.4818,130664.0
2020-12-02 10:00:00,63.07,63.12,62.94,63.0,304584.0,54.4991,54.5423,54.3868,54.4386,304584.0
2020-12-02 10:05:00,63.0,63.04,62.95,62.98,123477.0,54.4386,54.4732,54.3954,54.4213,123477.0
2020-12-02 10:10:00,62.98,62.98,62.87,62.88,59841.0,54.4213,54.4213,54.3263,54.3349,59841.0
2020-12-02 10:15:00,62.87,62.91,62.74,62.75,193172.0,54.3263,54.3608,54.2139,54.2226,193172.0
2020-12-02 10:20:00,62.74,62.75,62.58,62.67,155177.0,54.2139,54.2226,54.0757,54.1534,155177.0
2020-12-02 10:25:00,62.66,62.79,62.63,62.79,119965.0,54.1448,54.2571,54.1189,54.2571,119965.0
2020-12-02 10:30:00,62.79,62.82,62.73,62.74,97847.0,54.2571,54.2831,54.2053,54.2139,97847.0
2020-12-02 10:35:00,62.74,62.87,62.74,62.85,65129.0,54.2139,54.3263,54.2139,54.309,65129.0
2020-12-02 10:40:00,62.84,62.99,62.82,62.98,80644.0,54.3003,54.43,54.2831,54.4213,80644.0
2020-12-02 10:45:00,62.98,62.99,62.88,62.94,73261.0,54.4213,54.43,54.3349,54.3868,73261.0
2020-12-02 10:50:00,62.94,63.04,62.92,62.93,91108.0,54.3868,54.4732,54.3695,54.3781,91108.0
2020-12-02 10:55:00,62.93,62.95,62.89,62.92,88797.0,54.3781,54.3954,54.3435,54.3695,88797.0
2020-12-02 11:00:00,62.92,63.03,62.92,62.98,73067.0,54.3695,54.4645,54.3695,54.4213,73067.0
2020-12-02 11:05:00,62.97,63.07,62.94,62.95,70077.0,54.4127,54.4991,54.3868,54.3954,70077.0
2020-12-02 11:10:00,62.95,62.96,62.9,62.95,132603.0,54.3954,54.404,54.3522,54.3954,132603.0
2020-12-02 11:15:00,62.94,62.97,62.91,62.94,68682.0,54.3868,54.4127,54.3608,54.3868,68682.0
2020-12-02 11:20:00,62.94,62.99,62.92,62.94,58576.0,54.3868,54.43,54.3695,54.3868,58576.0
2020-12-02 11:25:00,62.95,63.01,62.95,63.0,50218.0,54.3954,54.4472,54.3954,54.4386,50218.0
2020-12-02 11:30:00,62.99,63.02,62.94,63.01,59103.0,54.43,54.4559,54.3868,54.4472,59103.0
2020-12-02 11:35:00,63.02,63.03,62.98,63.0,56327.0,54.4559,54.4645,54.4213,54.4386,56327.0
2020-12-02 11:40:00,62.99,63.03,62.91,63.02,98844.0,54.43,54.4645,54.3608,54.4559,98844.0
2020-12-02 11:45:00,63.03,63.06,62.92,62.93,26989.0,54.4645,54.4904,54.3695,54.3781,26989.0
2020-12-02 11:50:00,62.93,62.96,62.9,62.92,49223.0,54.3781,54.404,54.3522,54.3695,49223.0
2020-12-02 11:55:00,62.92,62.93,62.8,62.8,62021.0,54.3695,54.3781,54.2658,54.2658,62021.0
2020-12-02 12:00:00,62.8,62.82,62.73,62.75,62377.0,54.2658,54.2831,54.2053,54.2226,62377.0
2020-12-02 12:05:00,62.75,62.75,62.67,62.7,140248.0,54.2226,54.2226,54.1534,54.1794,140248.0
2020-12-02 12:10:00,62.71,62.74,62.69,62.73,76103.0,54.188,54.2139,54.1707,54.2053,76103.0
2020-12-02 12:15:00,62.73,62.77,62.73,62.76,41695.0,54.2053,54.2399,54.2053,54.2312,41695.0
2020-12-02 12:20:00,62.76,62.82,62.75,62.81,78496.0,54.2312,54.2831,54.2226,54.2744,78496.0
2020-12-02 12:25:00,62.82,62.88,62.81,62.86,78017.0,54.2831,54.3349,54.2744,54.3176,78017.0
2020-12-02 12:30:00,62.85,62.85,62.79,62.8,47992.0,54.309,54.309,54.2571,54.2658,47992.0
2020-12-02 12:35:00,62.79,62.84,62.78,62.83,58719.0,54.2571,54.3003,54.2485,54.2917,58719.0
2020-12-02 12:40:00,62.83,62.87,62.8,62.85,69320.0,54.2917,54.3263,54.2658,54.309,69320.0
2020-12-02 12:45:00,62.84,62.92,62.83,62.9,50249.0,54.3003,54.3695,54.2917,54.3522,50249.0
2020-12-02 12:50:00,62.9,63.01,62.88,62.97,146539.0,54.3522,54.4472,54.3349,54.4127,146539.0
2020-12-02 12:55:00,62.97,62.98,62.9,62.97,47819.0,54.4127,54.4213,54.3522,54.4127,47819.0
2020-12-02 13:00:00,62.97,62.99,62.92,62.98,48453.0,54.4127,54.43,54.3695,54.4213,48453.0
2020-12-02 13:05:00,62.98,63.0,62.94,62.96,114506.0,54.4213,54.4386,54.3868,54.404,114506.0
2020-12-02 13:10:00,62.96,62.98,62.91,62.97,132989.0,54.404,54.4213,54.3608,54.4127,132989.0
2020-12-02 13:15:00,62.97,62.99,62.93,62.98,129020.0,54.4127,54.43,54.3781,54.4213,129020.0
2020-12-02 13:20:00,62.99,63.01,62.97,63.01,55198.0,54.43,54.4472,54.4127,54.4472,55198.0
2020-12-02 13:25:00,63.0,63.06,62.99,63.04,286783.0,54.4386,54.4904,54.43,54.4732,286783.0
2020-12-02 13:30:00,63.05,63.11,63.04,63.09,56533.0,54.4818,54.5337,54.4732,54.5164,56533.0
2020-12-02 13:35:00,63.1,63.2,63.08,63.18,168577.0,54.525,54.6114,54.5077,54.5941,168577.0
2020-12-02 13:40:00,63.18,63.21,63.13,63.15,186447.0,54.5941,54.6201,54.5509,54.5682,186447.0
2020-12-02 13:45:00,63.14,63.15,63.11,63.14,165050.0,54.5596,54.5682,54.5337,54.5596,165050.0
2020-12-02 13:50:00,63.14,63.17,63.11,63.12,177726.0,54.5596,54.5855,54.5337,54.5423,177726.0
2020-12-02 13:55:00,63.12,63.23,63.12,63.2,140796.0,54.5423,54.6373,54.5423,54.6114,140796.0
2020-12-02 14:00:00,63.2,63.23,63.19,63.23,132866.0,54.6114,54.6373,54.6028,54.6373,132866.0
2020-12-02 14:05:00,63.23,63.26,63.21,63.23,113204.0,54.6373,54.6633,54.6201,54.6373,113204.0
2020-12-02 14:10:00,63.23,63.23,63.19,63.23,150479.0,54.6373,54.6373,54.6028,54.6373,150479.0
2020-12-02 14:15:00,63.23,63.3,63.21,63.27,177584.0,54.6373,54.6978,54.6201,54.6719,177584.0
2020-12-02 14:20:00,63.26,63.32,63.26,63.32,167248.0,54.6633,54.7151,54.6633,54.7151,167248.0
2020-12-02 14:25:00,63.32,63.32,63.25,63.29,60837.0,54.7151,54.7151,54.6546,54.6892,60837.0
2020-12-02 14:30:00,63.28,63.38,63.28,63.36,80672.0,54.6805,54.767,54.6805,54.7497,80672.0
2020-12-02 14:35:00,63.36,63.4,63.33,63.34,34886.0,54.7497,54.7842,54.7238,54.7324,34886.0
2020-12-02 14:40:00,63.34,63.36,63.32,63.34,20398.0,54.7324,54.7497,54.7151,54.7324,20398.0
2020-12-02 14:45:00,63.33,63.35,63.3,63.3,84145.0,54.7238,54.741,54.6978,54.6978,84145.0
2020-12-02 14:50:00,63.31,63.31,63.26,63.28,325122.0,54.7065,54.7065,54.6633,54.6805,325122.0
2020-12-02 14:55:00,63.28,63.32,63.23,63.24,72446.0,54.6805,54.7151,54.6373,54.646,72446.0
2020-12-02 15:00:00,63.24,63.28,63.2,63.27,83293.0,54.646,54.6805,54.6114,54.6719,83293.0
2020-12-02 15:05:00,63.28,63.38,63.27,63.36,136600.0,54.6805,54.767,54.6719,54.7497,136600.0
2020-12-02 15:10:00,63.35,63.41,63.34,63.37,70431.0,54.741,54.7929,54.7324,54.7583,70431.0
2020-12-02 15:15:00,63.37,63.43,63.35,63.4,64214.0,54.7583,54.8102,54.741,54.7842,64214.0
2020-12-02 15:20:00,63.4,63.4,63.26,63.26,102289.0,54.7842,54.7842,54.6633,54.6633,102289.0
2020-12-02 15:25:00,63.26,63.32,63.24,63.32,78894.0,54.6633,54.7151,54.646,54.7151,78894.0
2020-12-02 15:30:00,63.32,63.45,63.31,63.44,217347.0,54.7151,54.8274,54.7065,54.8188,217347.0
2020-12-02 15:35:00,63.44,63.48,63.41,63.46,295772.0,54.8188,54.8534,54.7929,54.8361,295772.0
2020-12-02 15:40:00,63.46,63.58,63.45,63.58,383808.0,54.8361,54.9398,54.8274,54.9398,383808.0
2020-12-02 15:45:00,63.58,63.67,63.52,63.65,540323.0,54.9398,55.0175,54.8879,55.0003,540323.0
2020-12-02 15:50:00,63.65,63.71,63.61,63.63,529875.0,55.0003,55.0521,54.9657,54.983,529875.0
2020-12-02 15:55:00,63.63,63.73,63.62,63.71,657596.0,54.983,55.0694,54.9743,55.0521,657596.0
2020-12-03 09:30:00,63.6,63.6,63.32,63.33,172312.0,54.9571,54.9571,54.7151,54.7238,172312.0
2020-12-03 09:35:00,63.33,63.41,63.29,63.34,127420.0,54.7238,54.7929,54.6892,54.7324,127420.0
2020-12-03 09:40:00,63.35,63.5,63.35,63.43,101103.0,54.741,54.8707,54.741,54.8102,101103.0
2020-12-03 09:45:00,63.43,63.45,63.32,63.35,69685.0,54.8102,54.8274,54.7151,54.741,69685.0
2020-12-03 09:50:00,63.34,63.35,63.19,63.19,242423.0,54.7324,54.741,54.6028,54.6028,242423.0
2020-12-03 09:55:00,63.19,63.23,63.18,63.2,355998.0,54.6028,54.6373,54.5941,54.6114,355998.0
2020-12-03 10:00:00,63.19,63.3,63.18,63.18,89653.0,54.6028,54.6978,54.5941,54.5941,89653.0
2020-12-03 10:05:00,63.19,63.21,63.04,63.04,137439.0,54.6028,54.6201,54.4732,54.4732,137439.0
2020-12-03 10:10:00,63.05,63.09,63.0,63.02,134598.0,54.4818,54.5164,54.4386,54.4559,134598.0
2020-12-03 10:15:00,63.04,63.15,63.01,63.15,143198.0,54.4732,54.5682,54.4472,54.5682,143198.0
2020-12-03 10:20:00,63.16,63.28,63.12,63.26,124122.0,54.5769,54.6805,54.5423,54.6633,124122.0
2020-12-03 10:25:00,63.27,63.33,63.15,63.15,242102.0,54.6719,54.7238,54.5682,54.5682,242102.0
2020-12-03 10:30:00,63.15,63.22,63.1,63.22,80187.0,54.5682,54.6287,54.525,54.6287,80187.0
2020-12-03 10:35:00,63.22,63.32,63.22,63.28,88046.0,54.6287,54.7151,54.6287,54.6805,88046.0
2020-12-03 10:40:00,63.28,63.36,63.25,63.36,73585.0,54.6805,54.7497,54.6546,54.7497,73585.0
2020-12-03 10:45:00,63.36,63.4,63.33,63.38,56490.0,54.7497,54.7842,54.7238,54.767,56490.0
2020-12-03 10:50:00,63.38,63.43,63.38,63.41,35691.0,54.767,54.8102,54.767,54.7929,35691.0
2020-12-03 10:55:00,63.41,63.52,63.39,63.5,60364.0,54.7929,54.8879,54.7756,54.8707,60364.0
2020-12-03 11:00:00,63.51,63.53,63.49,63.5,46232.0,54.8793,54.8966,54.862,54.8707,46232.0
2020-12-03 11:05:00,63.51,63.53,63.48,63.51,77104.0,54.8793,54.8966,54.8534,54.8793,77104.0
2020-12-03 11:10:00,63.5,63.66,63.49,63.66,69562.0,54.8707,55.0089,54.862,55.0089,69562.0
2020-12-03 11:15:00,63.66,63.66,63.61,63.64,41542.0,55.0089,55.0089,54.9657,54.9916,41542.0
2020-12-03 11:20:00,63.65,63.65,63.55,63.55,39820.0,55.0003,55.0003,54.9139,54.9139,39820.0
2020-12-03 11:25:00,63.55,63.6,63.52,63.55,48216.0,54.9139,54.9571,54.8879,54.9139,48216.0
2020-12-03 11:30:00,63.55,63.63,63.55,63.57,48442.0,54.9139,54.983,54.9139,54.9311,48442.0
2020-12-03 11:35:00,63.57,63.61,63.53,63.57,28418.0,54.9311,54.9657,54.8966,54.9311,28418.0
2020-12-03 11:40:00,63.56,63.59,63.51,63.56,34494.0,54.9225,54.9484,54.8793,54.9225,34494.0
2020-12-03 11:45:00,63.55,63.56,63.44,63.44,72049.0,54.9139,54.9225,54.8188,54.8188,72049.0
2020-12-03 11:50:00,63.44,63.45,63.34,63.36,80664.0,54.8188,54.8274,54.7324,54.7497,80664.0
2020-12-03 11:55:00,63.36,63.41,63.31,63.32,33872.0,54.7497,54.7929,54.7065,54.7151,33872.0
2020-12-03 12:00:00,63.32,63.4,63.29,63.3,96651.0,54.7151,54.7842,54.6892,54.6978,96651.0
2020-12-03 12:05:00,63.3,63.31,63.26,63.28,133849.0,54.6978,54.7065,54.6633,54.6805,133849.0
2020-12-03 12:10:00,63.29,63.3,63.16,63.17,33775.0,54.6892,54.6978,54.5769,54.5855,33775.0
2020-12-03 12:15:00,63.18,63.19,63.13,63.19,49734.0,54.5941,54.6028,54.5509,54.6028,49734.0
2020-12-03 12:20:00,63.18,63.27,63.15,63.26,28078.0,54.5941,54.6719,54.5682,54.6633,28078.0
2020-12-03 12:25:00,63.26,63.28,63.23,63.26,30932.0,54.6633,54.6805,54.6373,54.6633,30932.0
2020-12-03 12:30:00,63.25,63.27,63.21,63.25,82402.0,54.6546,54.6719,54.6201,54.6546,82402.0
2020-12-03 12:35:00,63.25,63.28,63.22,63.23,27791.0,54.6546,54.6805,54.6287,54.6373,27791.0
2020-12-03 12:40:00,63.23,63.24,63.19,63.2,40135.0,54.6373,54.646,54.6028,54.6114,40135.0
2020-12-03 12:45:00,63.19,63.2,63.15,63.16,37998.0,54.6028,54.6114,54.5682,54.5769,37998.0
2020-12-03 12:50:00,63.16,63.2,63.11,63.19,81636.0,54.5769,54.6114,54.5337,54.6028,81636.0
2020-12-03 12:55:00,63.2,63.24,63.17,63.23,68305.0,54.6114,54.646,54.5855,54.6373,68305.0
2020-12-03 13:00:00,63.22,63.25,63.19,63.24,105353.0,54.6287,54.6546,54.6028,54.646,105353.0
2020-12-03 13:05:00,63.24,63.3,63.21,63.22,43062.0,54.646,54.6978,54.6201,54.6287,43062.0
2020-12-03 13:10:00,63.22,63.22,63.17,63.18,43242.0,54.6287,54.6287,54.5855,54.5941,43242.0
2020-12-03 13:15:00,63.18,63.23,63.18,63.2,40573.0,54.5941,54.6373,54.5941,54.6114,40573.0
2020-12-03 13:20:00,63.2,63.2,63.13,63.17,58477.0,54.6114,54.6114,54.5509,54.5855,58477.0
2020-12-03 13:25:00,63.18,63.19,63.14,63.18,21694.0,54.5941,54.6028,54.5596,54.5941,21694.0
2020-12-03 13:30:00,63.17,63.18,63.13,63.14,37366.0,54.5855,54.5941,54.5509,54.5596,37366.0
2020-12-03 13:35:00,63.15,63.19,63.14,63.17,27391.0,54.5682,54.6028,54.5596,54.5855,27391.0
2020-12-03 13:40:00,63.17,63.2,63.15,63.19,27626.0,54.5855,54.6114,54.5682,54.6028,27626.0
2020-12-03 13:45:00,63.19,63.24,63.14,63.21,47278.0,54.6028,54.646,54.5596,54.6201,47278.0
2020-12-03 13:50:00,63.21,63.21,63.14,63.15,33337.0,54.6201,54.6201,54.5596,54.5682,33337.0
2020-12-03 13:55:00,63.15,63.16,63.1,63.12,58882.0,54.5682,54.5769,54.525,54.5423,58882.0
2020-12-03 14:00:00,63.12,63.2,63.11,63.13,53449.0,54.5423,54.6114,54.5337,54.5509,53449.0
2020-12-03 14:05:00,63.13,63.16,63.11,63.15,34494.0,54.5509,54.5769,54.5337,54.5682,34494.0
2020-12-03 14:10:00,63.15,63.16,63.1,63.1,38407.0,54.5682,54.5769,54.525,54.525,38407.0
2020-12-03 14:15:00,63.1,63.16,63.09,63.14,26885.0,54.525,54.5769,54.5164,54.5596,26885.0
2020-12-03 14:20:00,63.14,63.15,63.11,63.12,31992.0,54.5596,54.5682,54.5337,54.5423,31992.0
2020-12-03 14:25:00,63.12,63.14,63.09,63.12,77143.0,54.5423,54.5596,54.5164,54.5423,77143.0
2020-12-03 14:30:00,63.12,63.21,63.1,63.2,28881.0,54.5423,54.6201,54.525,54.6114,28881.0
2020-12-03 14:35:00,63.19,63.24,63.18,63.21,39738.0,54.6028,54.646,54.5941,54.6201,39738.0
2020-12-03 14:40:00,63.2,63.24,63.18,63.18,172819.0,54.6114,54.646,54.5941,54.5941,172819.0
2020-12-03 14:45:00,63.19,63.24,63.16,63.23,143061.0,54.6028,54.646,54.5769,54.6373,143061.0
2020-12-03 14:50:00,63.23,63.24,63.2,63.21,59906.0,54.6373,54.646,54.6114,54.6201,59906.0
2020-12-03 14:55:00,63.21,63.26,63.19,63.22,281593.0,54.6201,54.6633,54.6028,54.6287,281593.0
2020-12-03 15:00:00,63.22,63.22,63.15,63.16,33781.0,54.6287,54.6287,54.5682,54.5769,33781.0
2020-12-03 15:05:00,63.16,63.18,63.14,63.17,53735.0,54.5769,54.5941,54.5596,54.5855,53735.0
2020-12-03 15:10:00,63.17,63.26,63.16,63.24,101439.0,54.5855,54.6633,54.5769,54.646,101439.0
2020-12-03 15:15:00,63.24,63.26,63.22,63.25,47852.0,54.646,54.6633,54.6287,54.6546,47852.0
2020-12-03 15:20:00,63.24,63.29,63.23,63.27,115062.0,54.646,54.6892,54.6373,54.6719,115062.0
2020-12-03 15:25:00,63.27,63.34,63.26,63.33,53948.0,54.6719,54.7324,54.6633,54.7238,53948.0
2020-12-03 15:30:00,63.33,63.38,63.3,63.3,134100.0,54.7238,54.767,54.6978,54.6978,134100.0
2020-12-03 15:35:00,63.3,63.33,63.07,63.09,182209.0,54.6978,54.7238,54.4991,54.5164,182209.0
2020-12-03 15:40:00,63.08,63.13,62.98,63.12,377572.0,54.5077,54.5509,54.4213,54.5423,377572.0
2020-12-03 15:45:00,63.12,63.15,63.06,63.1,433800.0,54.5423,54.5682,54.4904,54.525,433800.0
2020-12-03 15:50:00,63.09,63.09,62.87,62.92,400524.0,54.5164,54.5164,54.3263,54.3695,400524.0
2020-12-03 15:55:00,62.92,63.07,62.91,63.05,955221.0,54.3695,54.4991,54.3608,54.4818,955221.0
2020-12-04 09:30:00,63.1,63.23,63.0,63.22,165166.0,54.525,54.6373,54.4386,54.6287,165166.0
2020-12-04 09:35:00,63.21,63.25,63.1,63.16,256729.0,54.6201,54.6546,54.525,54.5769,256729.0
2020-12-04 09:40:00,63.17,63.24,63.1,63.11,104395.0,54.5855,54.646,54.525,54.5337,104395.0
2020-12-04 09:45:00,63.1,63.18,63.02,63.08,115727.0,54.525,54.5941,54.4559,54.5077,115727.0
2020-12-04 09:50:00,63.08,63.11,62.93,62.97,68471.0,54.5077,54.5337,54.3781,54.4127,68471.0
2020-12-04 09:55:00,62.96,63.0,62.84,62.86,120817.0,54.404,54.4386,54.3003,54.3176,120817.0
2020-12-04 10:00:00,62.85,62.9,62.81,62.87,127281.0,54.309,54.3522,54.2744,54.3263,127281.0
2020-12-04 10:05:00,62.87,62.99,62.85,62.97,114646.0,54.3263,54.43,54.309,54.4127,114646.0
2020-12-04 10:10:00,62.96,62.97,62.8,62.82,142494.0,54.404,54.4127,54.2658,54.2831,142494.0
2020-12-04 10:15:00,62.81,62.89,62.75,62.81,175184.0,54.2744,54.3435,54.2226,54.2744,175184.0
2020-12-04 10:20:00,62.81,62.81,62.73,62.78,148724.0,54.2744,54.2744,54.2053,54.2485,148724.0
2020-12-04 10:25:00,62.79,62.88,62.73,62.88,88822.0,54.2571,54.3349,54.2053,54.3349,88822.0
2020-12-04 10:30:00,62.87,62.9,62.79,62.9,151763.0,54.3263,54.3522,54.2571,54.3522,151763.0
2020-12-04 10:35:00,62.9,62.95,62.86,62.94,93476.0,54.3522,54.3954,54.3176,54.3868,93476.0
2020-12-04 10:40:00,62.94,63.1,62.93,63.09,105679.0,54.3868,54.525,54.3781,54.5164,105679.0
2020-12-04 10:45:00,63.1,63.11,63.0,63.0,193201.0,54.525,54.5337,54.4386,54.4386,193201.0
2020-12-04 10:50:00,63.01,63.05,62.98,63.0,66811.0,54.4472,54.4818,54.4213,54.4386,66811.0
2020-12-04 10:55:00,62.99,63.03,62.97,62.98,52463.0,54.43,54.4645,54.4127,54.4213,52463.0
2020-12-04 11:00:00,62.98,63.02,62.88,62.91,91617.0,54.4213,54.4559,54.3349,54.3608,91617.0
2020-12-04 11:05:00,62.92,62.94,62.81,62.84,93022.0,54.3695,54.3868,54.2744,54.3003,93022.0
2020-12-04 11:10:00,62.84,62.85,62.77,62.8,109289.0,54.3003,54.309,54.2399,54.2658,109289.0
2020-12-04 11:15:00,62.8,62.8,62.74,62.76,80941.0,54.2658,54.2658,54.2139,54.2312,80941.0
2020-12-04 11:20:00,62.77,62.77,62.69,62.69,56360.0,54.2399,54.2399,54.1707,54.1707,56360.0
2020-12-04 11:25:00,62.69,62.72,62.65,62.69,67883.0,54.1707,54.1966,54.1362,54.1707,67883.0
2020-12-04 11:30:00,62.7,62.75,62.67,62.74,81528.0,54.1794,54.2226,54.1534,54.2139,81528.0
2020-12-04 11:35:00,62.74,62.78,62.7,62.73,137769.0,54.2139,54.2485,54.1794,54.2053,137769.0
2020-12-04 11:40:00,62.72,62.73,62.64,62.65,79726.0,54.1966,54.2053,54.1275,54.1362,79726.0
2020-12-04 11:45:00,62.65,62.66,62.6,62.64,39495.0,54.1362,54.1448,54.093,54.1275,39495.0
2020-12-04 11:50:00,62.63,62.71,62.6,62.69,49516.0,54.1189,54.188,54.093,54.1707,49516.0
2020-12-04 11:55:00,62.69,62.69,62.62,62.63,84838.0,54.1707,54.1707,54.1102,54.1189,84838.0
2020-12-04 12:00:00,62.63,62.66,62.61,62.65,52372.0,54.1189,54.1448,54.1016,54.1362,52372.0
2020-12-04 12:05:00,62.64,62.7,62.63,62.64,25765.0,54.1275,54.1794,54.1189,54.1275,25765.0
2020-12-04 12:10:00,62.65,62.65,62.56,62.58,32353.0,54.1362,54.1362,54.0584,54.0757,32353.0
2020-12-04 12:15:00,62.58,62.64,62.56,62.57,75879.0,54.0757,54.1275,54.0584,54.067,75879.0
2020-12-04 12:20:00,62.56,62.56,62.5,62.52,52406.0,54.0584,54.0584,54.0065,54.0238,52406.0
2020-12-04 12:25:00,62.51,62.57,62.49,62.57,47427.0,54.0152,54.067,53.9979,54.067,47427.0
2020-12-04 12:30:00,62.57,62.58,62.5,62.51,42053.0,54.067,54.0757,54.0065,54.0152,42053.0
2020-12-04 12:35:00,62.51,62.53,62.46,62.49,54926.0,54.0152,54.0325,53.972,53.9979,54926.0
2020-12-04 12:40:00,62.49,62.5,62.45,62.46,40194.0,53.9979,54.0065,53.9633,53.972,40194.0
2020-12-04 12:45:00,62.46,62.48,62.42,62.45,45173.0,53.972,53.9893,53.9374,53.9633,45173.0
2020-12-04 12:50:00,62.45,62.46,62.39,62.41,107858.0,53.9633,53.972,53.9115,53.9288,107858.0
2020-12-04 12:55:00,62.41,62.45,62.39,62.42,40039.0,53.9288,53.9633,53.9115,53.9374,40039.0
2020-12-04 13:00:00,62.42,62.45,62.33,62.35,67288.0,53.9374,53.9633,53.8596,53.8769,67288.0
2020-12-04 13:05:00,62.35,62.38,62.32,62.34,37222.0,53.8769,53.9029,53.851,53.8683,37222.0
2020-12-04 13:10:00,62.34,62.35,62.3,62.3,86597.0,53.8683,53.8769,53.8337,53.8337,86597.0
2020-12-04 13:15:00,62.3,62.31,62.26,62.28,60093.0,53.8337,53.8424,53.7992,53.8164,60093.0
2020-12-04 13:20:00,62.28,62.29,62.24,62.26,41468.0,53.8164,53.8251,53.7819,53.7992,41468.0
2020-12-04 13:25:00,62.26,62.29,62.22,62.23,30999.0,53.7992,53.8251,53.7646,53.7732,30999.0
2020-12-04 13:30:00,62.23,62.23,62.13,62.14,153406.0,53.7732,53.7732,53.6868,53.6955,153406.0
2020-12-04 13:35:00,62.14,62.17,62.08,62.15,155862.0,53.6955,53.7214,53.6436,53.7041,155862.0
2020-12-04 13:40:00,62.14,62.15,62.08,62.11,135508.0,53.6955,53.7041,53.6436,53.6695,135508.0
2020-12-04 13:45:00,62.1,62.11,62.06,62.06,40140.0,53.6609,53.6695,53.6263,53.6263,40140.0
2020-12-04 13:50:00,62.05,62.15,62.05,62.14,266968.0,53.6177,53.7041,53.6177,53.6955,266968.0
2020-12-04 13:55:00,62.14,62.15,62.07,62.07,95256.0,53.6955,53.7041,53.635,53.635,95256.0
2020-12-04 14:00:00,62.07,62.14,62.06,62.11,53985.0,53.635,53.6955,53.6263,53.6695,53985.0
2020-12-04 14:05:00,62.11,62.2,62.1,62.19,200565.0,53.6695,53.7473,53.6609,53.7387,200565.0
2020-12-04 14:10:00,62.19,62.22,62.17,62.17,80981.0,53.7387,53.7646,53.7214,53.7214,80981.0
2020-12-04 14:15:00,62.17,62.17,62.13,62.16,64821.0,53.7214,53.7214,53.6868,53.7128,64821.0
2020-12-04 14:20:00,62.16,62.19,62.14,62.18,89011.0,53.7128,53.7387,53.6955,53.73,89011.0
2020-12-04 14:25:00,62.18,62.19,62.11,62.14,52661.0,53.73,53.7387,53.6695,53.6955,52661.0
2020-12-04 14:30:00,62.14,62.19,62.12,62.16,82547.0,53.6955,53.7387,53.6782,53.7128,82547.0
2020-12-04 14:35:00,62.16,62.16,62.1,62.13,51465.0,53.7128,53.7128,53.6609,53.6868,51465.0
2020-12-04 14:40:00,62.14,62.26,62.13,62.26,55786.0,53.6955,53.7992,53.6868,53.7992,55786.0
2020-12-04 14:45:00,62.26,62.27,62.21,62.23,90363.0,53.7992,53.8078,53.756,53.7732,90363.0
2020-12-04 14:50:00,62.23,62.25,62.18,62.2,74025.0,53.7732,53.7905,53.73,53.7473,74025.0
2020-12-04 14:55:00,62.2,62.22,62.17,62.19,58595.0,53.7473,53.7646,53.7214,53.7387,58595.0
2020-12-04 15:00:00,62.19,62.26,62.18,62.19,112046.0,53.7387,53.7992,53.73,53.7387,112046.0
2020-12-04 15:05:00,62.19,62.23,62.18,62.22,87645.0,53.7387,53.7732,53.73,53.7646,87645.0
2020-12-04 15:10:00,62.22,62.23,62.16,62.17,82810.0,53.7646,53.7732,53.7128,53.7214,82810.0
2020-12-04 15:15:00,62.17,62.19,62.14,62.19,97145.0,53.7214,53.7387,53.6955,53.7387,97145.0
2020-12-04 15:20:00,62.18,62.22,62.17,62.2,127351.0,53.73,53.7646,53.7214,53.7473,127351.0
2020-12-04 15:25:00,62.2,62.22,62.14,62.19,151053.0,53.7473,53.7646,53.6955,53.7387,151053.0
2020-12-04 15:30:00,62.19,62.31,62.19,62.29,277924.0,53.7387,53.8424,53.7387,53.8251,277924.0
2020-12-04 15:35:00,62.29,62.3,62.25,62.27,228539.0,53.8251,53.8337,53.7905,53.8078,228539.0
2020-12-04 15:40:00,62.26,62.39,62.23,62.39,517539.0,53.7992,53.9115,53.7732,53.9115,517539.0
2020-12-04 15:45:00,62.38,62.39,62.31,62.34,270212.0,53.9029,53.9115,53.8424,53.8683,270212.0
2020-12-04 15:50:00,62.35,62.37,62.28,62.31,437522.0,53.8769,53.8942,53.8164,53.8424,437522.0
2020-12-04 15:55:00,62.3,62.43,62.25,62.42,983858.0,53.8337,53.9461,53.7905,53.9374,983858.0
2020-12-07 09:30:00,62.19,62.41,62.19,62.31,227130.0,53.7387,53.9288,53.7387,53.8424,227130.0
2020-12-07 09:35:00,62.31,62.38,62.26,62.34,151433.0,53.8424,53.9029,53.7992,53.8683,151433.0
2020-12-07 09:40:00,62.35,62.41,62.26,62.41,152967.0,53.8769,53.9288,53.7992,53.9288,152967.0
2020-12-07 09:45:00,62.4,62.7,62.36,62.67,207663.0,53.9201,54.1794,53.8856,54.1534,207663.0
2020-12-07 09:50:00,62.67,62.8,62.63,62.78,226588.0,54.1534,54.2658,54.1189,54.2485,226588.0
2020-12-07 09:55:00,62.77,62.8,62.74,62.79,176499.0,54.2399,54.2658,54.2139,54.2571,176499.0
2020-12-07 10:00:00,62.78,62.81,62.61,62.62,119469.0,54.2485,54.2744,54.1016,54.1102,119469.0
2020-12-07 10:05:00,62.62,62.66,62.58,62.59,86091.0,54.1102,54.1448,54.0757,54.0843,86091.0
2020-12-07 10:10:00,62.59,62.68,62.58,62.59,44419.0,54.0843,54.1621,54.0757,54.0843,44419.0
2020-12-07 10:15:00,62.58,62.75,62.57,62.69,56439.0,54.0757,54.2226,54.067,54.1707,56439.0
2020-12-07 10:20:00,62.69,62.83,62.66,62.8,76625.0,54.1707,54.2917,54.1448,54.2658,76625.0
2020-12-07 10:25:00,62.8,62.91,62.79,62.88,173176.0,54.2658,54.3608,54.2571,54.3349,173176.0
2020-12-07 10:30:00,62.87,62.94,62.86,62.94,144258.0,54.3263,54.3868,54.3176,54.3868,144258.0
2020-12-07 10:35:00,62.93,63.07,62.92,63.04,137212.0,54.3781,54.4991,54.3695,54.4732,137212.0
2020-12-07 10:40:00,63.04,63.04,62.96,62.99,108707.0,54.4732,54.4732,54.404,54.43,108707.0
2020-12-07 10:45:00,62.99,63.01,62.91,62.96,68841.0,54.43,54.4472,54.3608,54.404,68841.0
2020-12-07 10:50:00,62.95,62.96,62.89,62.91,29182.0,54.3954,54.404,54.3435,54.3608,29182.0
2020-12-07 10:55:00,62.91,62.96,62.87,62.94,47720.0,54.3608,54.404,54.3263,54.3868,47720.0
2020-12-07 11:00:00,62.94,63.05,62.92,63.01,30504.0,54.3868,54.4818,54.3695,54.4472,30504.0
2020-12-07 11:05:00,63.01,63.03,62.91,62.93,47558.0,54.4472,54.4645,54.3608,54.3781,47558.0
2020-12-07 11:10:00,62.93,62.96,62.87,62.87,34940.0,54.3781,54.404,54.3263,54.3263,34940.0
2020-12-07 11:15:00,62.87,62.89,62.82,62.85,40606.0,54.3263,54.3435,54.2831,54.309,40606.0
2020-12-07 11:20:00,62.85,62.9,62.81,62.89,87379.0,54.309,54.3522,54.2744,54.3435,87379.0
2020-12-07 11:25:00,62.9,62.93,62.85,62.89,77454.0,54.3522,54.3781,54.309,54.3435,77454.0
2020-12-07 11:30:00,62.89,62.93,62.84,62.92,166757.0,54.3435,54.3781,54.3003,54.3695,166757.0
2020-12-07 11:35:00,62.92,62.96,62.88,62.93,54605.0,54.3695,54.404,54.3349,54.3781,54605.0
2020-12-07 11:40:00,62.94,62.94,62.84,62.84,45908.0,54.3868,54.3868,54.3003,54.3003,45908.0
2020-12-07 11:45:00,62.85,62.87,62.76,62.77,73025.0,54.309,54.3263,54.2312,54.2399,73025.0
2020-12-07 11:50:00,62.77,62.78,62.68,62.69,42527.0,54.2399,54.2485,54.1621,54.1707,42527.0
2020-12-07 11:55:00,62.69,62.75,62.61,62.7,113772.0,54.1707,54.2226,54.1016,54.1794,113772.0
2020-12-07 12:00:00,62.69,62.82,62.65,62.82,105882.0,54.1707,54.2831,54.1362,54.2831,105882.0
2020-12-07 12:05:00,62.82,62.85,62.79,62.81,35766.0,54.2831,54.309,54.2571,54.2744,35766.0
2020-12-07 12:10:00,62.82,62.87,62.81,62.85,28944.0,54.2831,54.3263,54.2744,54.309,28944.0
2020-12-07 12:15:00,62.85,62.93,62.84,62.91,62232.0,54.309,54.3781,54.3003,54.3608,62232.0
2020-12-07 12:20:00,62.92,62.92,62.85,62.88,44114.0,54.3695,54.3695,54.309,54.3349,44114.0
2020-12-07 12:25:00,62.88,62.88,62.81,62.82,40661.0,54.3349,54.3349,54.2744,54.2831,40661.0
2020-12-07 12:30:00,62.81,62.81,62.75,62.76,24652.0,54.2744,54.2744,54.2226,54.2312,24652.0
2020-12-07 12:35:00,62.76,62.83,62.76,62.82,28256.0,54.2312,54.2917,54.2312,54.2831,28256.0
2020-12-07 12:40:00,62.82,62.83,62.74,62.77,17233.0,54.2831,54.2917,54.2139,54.2399,17233.0
2020-12-07 12:45:00,62.78,62.8,62.74,62.76,53940.0,54.2485,54.2658,54.2139,54.2312,53940.0
2020-12-07 12:50:00,62.75,62.76,62.71,62.74,52090.0,54.2226,54.2312,54.188,54.2139,52090.0
2020-12-07 12:55:00,62.74,62.75,62.68,62.71,28449.0,54.2139,54.2226,54.1621,54.188,28449.0
2020-12-07 13:00:00,62.71,62.73,62.67,62.69,31867.0,54.188,54.2053,54.1534,54.1707,31867.0
2020-12-07 13:05:00,62.69,62.7,62.64,62.66,24297.0,54.1707,54.1794,54.1275,54.1448,24297.0
2020-12-07 13:10:00,62.66,62.66,62.6,62.61,184430.0,54.1448,54.1448,54.093,54.1016,184430.0
2020-12-07 13:15:00,62.6,62.65,62.56,62.61,183052.0,54.093,54.1362,54.0584,54.1016,183052.0
2020-12-07 13:20:00,62.62,62.68,62.6,62.66,55760.0,54.1102,54.1621,54.093,54.1448,55760.0
2020-12-07 13:25:00,62.67,62.7,62.64,62.65,55548.0,54.1534,54.1794,54.1275,54.1362,55548.0
2020-12-07 13:30:00,62.65,62.66,62.61,62.62,62781.0,54.1362,54.1448,54.1016,54.1102,62781.0
2020-12-07 13:35:00,62.62,62.64,62.59,62.62,73295.0,54.1102,54.1275,54.0843,54.1102,73295.0
2020-12-07 13:40:00,62.61,62.62,62.54,62.62,83703.0,54.1016,54.1102,54.0411,54.1102,83703.0
2020-12-07 13:45:00,62.62,62.67,62.61,62.64,86926.0,54.1102,54.1534,54.1016,54.1275,86926.0
2020-12-07 13:50:00,62.64,62.66,62.6,62.63,60110.0,54.1275,54.1448,54.093,54.1189,60110.0
2020-12-07 13:55:00,62.64,62.64,62.57,62.6,90214.0,54.1275,54.1275,54.067,54.093,90214.0
2020-12-07 14:00:00,62.6,62.61,62.49,62.54,122216.0,54.093,54.1016,53.9979,54.0411,122216.0
2020-12-07 14:05:00,62.54,62.61,62.53,62.61,74357.0,54.0411,54.1016,54.0325,54.1016,74357.0
2020-12-07 14:10:00,62.62,62.62,62.53,62.54,81463.0,54.1102,54.1102,54.0325,54.0411,81463.0
2020-12-07 14:15:00,62.54,62.54,62.49,62.5,54035.0,54.0411,54.0411,53.9979,54.0065,54035.0
2020-12-07 14:20:00,62.5,62.52,62.47,62.49,74728.0,54.0065,54.0238,53.9806,53.9979,74728.0
2020-12-07 14:25:00,62.48,62.53,62.48,62.51,79442.0,53.9893,54.0325,53.9893,54.0152,79442.0
2020-12-07 14:30:00,62.51,62.58,62.51,62.54,40723.0,54.0152,54.0757,54.0152,54.0411,40723.0
2020-12-07 14:35:00,62.54,62.57,62.52,62.56,50361.0,54.0411,54.067,54.0238,54.0584,50361.0
2020-12-07 14:40:00,62.56,62.58,62.52,62.55,67295.0,54.0584,54.0757,54.0238,54.0498,67295.0
2020-12-07 14:45:00,62.55,62.61,62.52,62.58,341932.0,54.0498,54.1016,54.0238,54.0757,341932.0
2020-12-07 14:50:00,62.58,62.63,62.57,62.59,50027.0,54.0757,54.1189,54.067,54.0843,50027.0
2020-12-07 14:55:00,62.59,62.62,62.56,62.58,72741.0,54.0843,54.1102,54.0584,54.0757,72741.0
2020-12-07 15:00:00,62.58,62.66,62.55,62.64,65676.0,54.0757,54.1448,54.0498,54.1275,65676.0
2020-12-07 15:05:00,62.64,62.65,62.6,62.63,81562.0,54.1275,54.1362,54.093,54.1189,81562.0
2020-12-07 15:10:00,62.63,62.64,62.6,62.62,54642.0,54.1189,54.1275,54.093,54.1102,54642.0
2020-12-07 15:15:00,62.62,62.63,62.59,62.61,67297.0,54.1102,54.1189,54.0843,54.1016,67297.0
2020-12-07 15:20:00,62.61,62.7,62.61,62.68,104680.0,54.1016,54.1794,54.1016,54.1621,104680.0
2020-12-07 15:25:00,62.68,62.73,62.67,62.7,84039.0,54.1621,54.2053,54.1534,54.1794,84039.0
2020-12-07 15:30:00,62.71,62.75,62.67,62.74,216887.0,54.188,54.2226,54.1534,54.2139,216887.0
2020-12-07 15:35:00,62.74,62.75,62.6,62.61,123406.0,54.2139,54.2226,54.093,54.1016,123406.0
2020-12-07 15:40:00,62.61,62.62,62.51,62.53,167329.0,54.1016,54.1102,54.0152,54.0325,167329.0
2020-12-07 15:45:00,62.53,62.59,62.51,62.53,229717.0,54.0325,54.0843,54.0152,54.0325,229717.0
2020-12-07 15:50:00,62.54,62.72,62.53,62.72,178551.0,54.0411,54.1966,54.0325,54.1966,178551.0
2020-12-07 15:55:00,62.72,62.79,62.71,62.76,750344.0,54.1966,54.2571,54.188,54.2312,750344.0
2020-12-08 09:30:00,62.35,62.47,62.25,62.32,221121.0,53.8769,53.9806,53.7905,53.851,221121.0
2020-12-08 09:35:00,62.33,62.37,62.18,62.19,145624.0,53.8596,53.8942,53.73,53.7387,145624.0
2020-12-08 09:40:00,62.19,62.33,62.13,62.33,235104.0,53.7387,53.8596,53.6868,53.8596,235104.0
2020-12-08 09:45:00,62.34,62.4,62.23,62.26,186479.0,53.8683,53.9201,53.7732,53.7992,186479.0
2020-12-08 09:50:00,62.26,62.26,62.09,62.16,154577.0,53.7992,53.7992,53.6523,53.7128,154577.0
2020-12-08 09:55:00,62.15,62.18,62.09,62.14,126479.0,53.7041,53.73,53.6523,53.6955,126479.0
2020-12-08 10:00:00,62.13,62.19,62.09,62.13,135725.0,53.6868,53.7387,53.6523,53.6868,135725.0
2020-12-08 10:05:00,62.13,62.32,62.12,62.28,285264.0,53.6868,53.851,53.6782,53.8164,285264.0
2020-12-08 10:10:00,62.27,62.36,62.26,62.26,159698.0,53.8078,53.8856,53.7992,53.7992,159698.0
2020-12-08 10:15:00,62.26,62.42,62.24,62.42,198612.0,53.7992,53.9374,53.7819,53.9374,198612.0
2020-12-08 10:20:00,62.42,62.52,62.41,62.49,90226.0,53.9374,54.0238,53.9288,53.9979,90226.0
2020-12-08 10:25:00,62.48,62.52,62.4,62.52,93362.0,53.9893,54.0238,53.9201,54.0238,93362.0
2020-12-08 10:30:00,62.52,62.59,62.48,62.51,102573.0,54.0238,54.0843,53.9893,54.0152,102573.0
2020-12-08 10:35:00,62.51,62.56,62.45,62.47,72692.0,54.0152,54.0584,53.9633,53.9806,72692.0
2020-12-08 10:40:00,62.48,62.48,62.37,62.39,129000.0,53.9893,53.9893,53.8942,53.9115,129000.0
2020-12-08 10:45:00,62.39,62.44,62.34,62.44,110153.0,53.9115,53.9547,53.8683,53.9547,110153.0
2020-12-08 10:50:00,62.45,62.48,62.34,62.37,87204.0,53.9633,53.9893,53.8683,53.8942,87204.0
2020-12-08 10:55:00,62.36,62.43,62.36,62.42,85183.0,53.8856,53.9461,53.8856,53.9374,85183.0
2020-12-08 11:00:00,62.42,62.52,62.41,62.46,143060.0,53.9374,54.0238,53.9288,53.972,143060.0
2020-12-08 11:05:00,62.47,62.5,62.44,62.46,80721.0,53.9806,54.0065,53.9547,53.972,80721.0
2020-12-08 11:10:00,62.47,62.59,62.45,62.55,65556.0,53.9806,54.0843,53.9633,54.0498,65556.0
2020-12-08 11:15:00,62.55,62.59,62.52,62.53,73629.0,54.0498,54.0843,54.0238,54.0325,73629.0
2020-12-08 11:20:00,62.53,62.6,62.53,62.57,71597.0,54.0325,54.093,54.0325,54.067,71597.0
2020-12-08 11:25:00,62.57,62.62,62.53,62.6,89508.0,54.067,54.1102,54.0325,54.093,89508.0
2020-12-08 11:30:00,62.6,62.65,62.56,62.61,114803.0,54.093,54.1362,54.0584,54.1016,114803.0
2020-12-08 11:35:00,62.61,62.65,62.58,62.64,43081.0,54.1016,54.1362,54.0757,54.1275,43081.0
2020-12-08 11:40:00,62.63,62.7,62.61,62.7,91659.0,54.1189,54.1794,54.1016,54.1794,91659.0
2020-12-08 11:45:00,62.7,62.8,62.7,62.72,62907.0,54.1794,54.2658,54.1794,54.1966,62907.0
2020-12-08 11:50:00,62.72,62.74,62.65,62.7,68703.0,54.1966,54.2139,54.1362,54.1794,68703.0
2020-12-08 11:55:00,62.69,62.76,62.69,62.72,36599.0,54.1707,54.2312,54.1707,54.1966,36599.0
2020-12-08 12:00:00,62.72,62.8,62.7,62.78,76614.0,54.1966,54.2658,54.1794,54.2485,76614.0
2020-12-08 12:05:00,62.77,62.8,62.71,62.75,77658.0,54.2399,54.2658,54.188,54.2226,77658.0
2020-12-08 12:10:00,62.75,62.84,62.74,62.82,63353.0,54.2226,54.3003,54.2139,54.2831,63353.0
2020-12-08 12:15:00,62.82,62.86,62.79,62.85,70004.0,54.2831,54.3176,54.2571,54.309,70004.0
2020-12-08 12:20:00,62.85,62.86,62.81,62.84,39532.0,54.309,54.3176,54.2744,54.3003,39532.0
2020-12-08 12:25:00,62.83,62.87,62.81,62.87,39662.0,54.2917,54.3263,54.2744,54.3263,39662.0
2020-12-08 12:30:00,62.87,62.93,62.84,62.89,30014.0,54.3263,54.3781,54.3003,54.3435,30014.0
2020-12-08 12:35:00,62.9,62.92,62.86,62.89,39921.0,54.3522,54.3695,54.3176,54.3435,39921.0
2020-12-08 12:40:00,62.89,62.92,62.89,62.92,30658.0,54.3435,54.3695,54.3435,54.3695,30658.0
2020-12-08 12:45:00,62.91,62.94,62.89,62.92,38872.0,54.3608,54.3868,54.3435,54.3695,38872.0
2020-12-08 12:50:00,62.92,62.98,62.92,62.94,39601.0,54.3695,54.4213,54.3695,54.3868,39601.0
2020-12-08 12:55:00,62.93,62.96,62.85,62.85,22502.0,54.3781,54.404,54.309,54.309,22502.0
2020-12-08 13:00:00,62.85,62.88,62.81,62.84,206054.0,54.309,54.3349,54.2744,54.3003,206054.0
2020-12-08 13:05:00,62.84,62.87,62.82,62.82,17033.0,54.3003,54.3263,54.2831,54.2831,17033.0
2020-12-08 13:10:00,62.81,62.82,62.77,62.78,39211.0,54.2744,54.2831,54.2399,54.2485,39211.0
2020-12-08 13:15:00,62.77,62.81,62.76,62.8,34551.0,54.2399,54.2744,54.2312,54.2658,34551.0
2020-12-08 13:20:00,62.8,62.82,62.77,62.79,26463.0,54.2658,54.2831,54.2399,54.2571,26463.0
2020-12-08 13:25:00,62.8,62.85,62.79,62.83,60845.0,54.2658,54.309,54.2571,54.2917,60845.0
2020-12-08 13:30:00,62.84,62.88,62.84,62.85,30211.0,54.3003,54.3349,54.3003,54.309,30211.0
2020-12-08 13:35:00,62.85,62.85,62.77,62.77,58022.0,54.309,54.309,54.2399,54.2399,58022.0
2020-12-08 13:40:00,62.78,62.79,62.76,62.78,28033.0,54.2485,54.2571,54.2312,54.2485,28033.0
2020-12-08 13:45:00,62.78,62.83,62.76,62.79,80053.0,54.2485,54.2917,54.2312,54.2571,80053.0
2020-12-08 13:50:00,62.79,62.8,62.73,62.74,55257.0,54.2571,54.2658,54.2053,54.2139,55257.0
2020-12-08 13:55:00,62.75,62.75,62.71,62.72,15565.0,54.2226,54.2226,54.188,54.1966,15565.0
2020-12-08 14:00:00,62.72,62.77,62.7,62.73,71848.0,54.1966,54.2399,54.1794,54.2053,71848.0
2020-12-08 14:05:00,62.73,62.77,62.7,62.77,29805.0,54.2053,54.2399,54.1794,54.2399,29805.0
2020-12-08 14:10:00,62.77,62.79,62.75,62.78,30523.0,54.2399,54.2571,54.2226,54.2485,30523.0
2020-12-08 14:15:00,62.78,62.79,62.72,62.72,42486.0,54.2485,54.2571,54.1966,54.1966,42486.0
2020-12-08 14:20:00,62.72,62.75,62.69,62.71,62862.0,54.1966,54.2226,54.1707,54.188,62862.0
2020-12-08 14:25:00,62.7,62.77,62.69,62.75,24741.0,54.1794,54.2399,54.1707,54.2226,24741.0
2020-12-08 14:30:00,62.74,62.77,62.74,62.77,39519.0,54.2139,54.2399,54.2139,54.2399,39519.0
2020-12-08 14:35:00,62.76,62.8,62.75,62.77,41600.0,54.2312,54.2658,54.2226,54.2399,41600.0
2020-12-08 14:40:00,62.78,62.79,62.72,62.72,29751.0,54.2485,54.2571,54.1966,54.1966,29751.0
2020-12-08 14:45:00,62.72,62.75,62.7,62.7,26848.0,54.1966,54.2226,54.1794,54.1794,26848.0
2020-12-08 14:50:00,62.69,62.7,62.65,62.65,43000.0,54.1707,54.1794,54.1362,54.1362,43000.0
2020-12-08 14:55:00,62.66,62.69,62.64,62.65,71603.0,54.1448,54.1707,54.1275,54.1362,71603.0
2020-12-08 15:00:00,62.65,62.69,62.64,62.65,31703.0,54.1362,54.1707,54.1275,54.1362,31703.0
2020-12-08 15:05:00,62.65,62.66,62.62,62.64,50498.0,54.1362,54.1448,54.1102,54.1275,50498.0
2020-12-08 15:10:00,62.65,62.7,62.61,62.69,36930.0,54.1362,54.1794,54.1016,54.1707,36930.0
2020-12-08 15:15:00,62.69,62.7,62.65,62.68,38639.0,54.1707,54.1794,54.1362,54.1621,38639.0
2020-12-08 15:20:00,62.68,62.68,62.65,62.67,108926.0,54.1621,54.1621,54.1362,54.1534,108926.0
2020-12-08 15:25:00,62.67,62.72,62.66,62.7,83190.0,54.1534,54.1966,54.1448,54.1794,83190.0
2020-12-08 15:30:00,62.69,62.69,62.61,62.64,83523.0,54.1707,54.1707,54.1016,54.1275,83523.0
2020-12-08 15:35:00,62.63,62.65,62.59,62.63,141598.0,54.1189,54.1362,54.0843,54.1189,141598.0
2020-12-08 15:40:00,62.62,62.63,62.6,62.63,140740.0,54.1102,54.1189,54.093,54.1189,140740.0
2020-12-08 15:45:00,62.62,62.68,62.59,62.61,234432.0,54.1102,54.1621,54.0843,54.1016,234432.0
2020-12-08 15:50:00,62.6,62.63,62.56,62.58,276542.0,54.093,54.1189,54.0584,54.0757,276542.0
2020-12-08 15:55:00,62.58,62.64,62.55,62.57,715621.0,54.0757,54.1275,54.0498,54.067,715621.0
2020-12-09 09:30:00,62.6,62.71,62.51,62.69,178184.0,54.093,54.188,54.0152,54.1707,178184.0
2020-12-09 09:35:00,62.7,62.72,62.58,62.59,290566.0,54.1794,54.1966,54.0757,54.0843,290566.0
2020-12-09 09:40:00,62.59,62.61,62.4,62.44,423712.0,54.0843,54.1016,53.9201,53.9547,423712.0
2020-12-09 09:45:00,62.44,62.47,62.38,62.44,186777.0,53.9547,53.9806,53.9029,53.9547,186777.0
2020-12-09 09:50:00,62.44,62.44,62.27,62.32,213418.0,53.9547,53.9547,53.8078,53.851,213418.0
2020-12-09 09:55:00,62.32,62.35,62.28,62.28,143651.0,53.851,53.8769,53.8164,53.8164,143651.0
2020-12-09 10:00:00,62.29,62.31,62.22,62.31,175461.0,53.8251,53.8424,53.7646,53.8424,175461.0
2020-12-09 10:05:00,62.31,62.35,62.16,62.18,139687.0,53.8424,53.8769,53.7128,53.73,139687.0
2020-12-09 10:10:00,62.18,62.22,62.05,62.13,590699.0,53.73,53.7646,53.6177,53.6868,590699.0
2020-12-09 10:15:00,62.12,62.17,62.04,62.05,161313.0,53.6782,53.7214,53.6091,53.6177,161313.0
2020-12-09 10:20:00,62.05,62.2,62.05,62.19,213031.0,53.6177,53.7473,53.6177,53.7387,213031.0
2020-12-09 10:25:00,62.19,62.28,62.18,62.25,212097.0,53.7387,53.8164,53.73,53.7905,212097.0
2020-12-09 10:30:00,62.25,62.36,62.24,62.36,115908.0,53.7905,53.8856,53.7819,53.8856,115908.0
2020-12-09 10:35:00,62.36,62.4,62.3,62.34,112285.0,53.8856,53.9201,53.8337,53.8683,112285.0
2020-12-09 10:40:00,62.34,62.4,62.31,62.37,192977.0,53.8683,53.9201,53.8424,53.8942,192977.0
2020-12-09 10:45:00,62.37,62.37,62.23,62.28,170194.0,53.8942,53.8942,53.7732,53.8164,170194.0
2020-12-09 10:50:00,62.27,62.28,62.2,62.24,58910.0,53.8078,53.8164,53.7473,53.7819,58910.0
2020-12-09 10:55:00,62.24,62.29,62.22,62.25,75248.0,53.7819,53.8251,53.7646,53.7905,75248.0
2020-12-09 11:00:00,62.25,62.34,62.25,62.3,96774.0,53.7905,53.8683,53.7905,53.8337,96774.0
2020-12-09 11:05:00,62.3,62.31,62.24,62.27,118752.0,53.8337,53.8424,53.7819,53.8078,118752.0
2020-12-09 11:10:00,62.28,62.28,62.16,62.16,119351.0,53.8164,53.8164,53.7128,53.7128,119351.0
2020-12-09 11:15:00,62.16,62.17,62.11,62.12,74490.0,53.7128,53.7214,53.6695,53.6782,74490.0
2020-12-09 11:20:00,62.12,62.15,62.1,62.15,96284.0,53.6782,53.7041,53.6609,53.7041,96284.0
2020-12-09 11:25:00,62.15,62.23,62.14,62.17,110067.0,53.7041,53.7732,53.6955,53.7214,110067.0
2020-12-09 11:30:00,62.16,62.18,62.1,62.1,55936.0,53.7128,53.73,53.6609,53.6609,55936.0
2020-12-09 11:35:00,62.1,62.22,62.07,62.2,84965.0,53.6609,53.7646,53.635,53.7473,84965.0
2020-12-09 11:40:00,62.2,62.26,62.19,62.25,27057.0,53.7473,53.7992,53.7387,53.7905,27057.0
2020-12-09 11:45:00,62.25,62.27,62.21,62.25,93981.0,53.7905,53.8078,53.756,53.7905,93981.0
2020-12-09 11:50:00,62.25,62.26,62.17,62.18,31286.0,53.7905,53.7992,53.7214,53.73,31286.0
2020-12-09 11:55:00,62.17,62.24,62.16,62.21,48154.0,53.7214,53.7819,53.7128,53.756,48154.0
2020-12-09 12:00:00,62.2,62.22,62.13,62.15,99955.0,53.7473,53.7646,53.6868,53.7041,99955.0
2020-12-09 12:05:00,62.15,62.16,62.11,62.13,176497.0,53.7041,53.7128,53.6695,53.6868,176497.0
2020-12-09 12:10:00,62.14,62.15,62.11,62.13,166853.0,53.6955,53.7041,53.6695,53.6868,166853.0
2020-12-09 12:15:00,62.13,62.23,62.1,62.23,32893.0,53.6868,53.7732,53.6609,53.7732,32893.0
2020-12-09 12:20:00,62.22,62.24,62.15,62.2,293976.0,53.7646,53.7819,53.7041,53.7473,293976.0
2020-12-09 12:25:00,62.21,62.26,62.15,62.16,185747.0,53.756,53.7992,53.7041,53.7128,185747.0
2020-12-09 12:30:00,62.17,62.18,62.09,62.13,196098.0,53.7214,53.73,53.6523,53.6868,196098.0
2020-12-09 12:35:00,62.13,62.13,62.07,62.12,54496.0,53.6868,53.6868,53.635,53.6782,54496.0
2020-12-09 12:40:00,62.12,62.16,62.08,62.13,79660.0,53.6782,53.7128,53.6436,53.6868,79660.0
2020-12-09 12:45:00,62.13,62.19,62.12,62.18,128619.0,53.6868,53.7387,53.6782,53.73,128619.0
2020-12-09 12:50:00,62.18,62.26,62.14,62.25,184706.0,53.73,53.7992,53.6955,53.7905,184706.0
2020-12-09 12:55:00,62.25,62.31,62.24,62.28,62559.0,53.7905,53.8424,53.7819,53.8164,62559.0
2020-12-09 13:00:00,62.28,62.28,62.19,62.19,79279.0,53.8164,53.8164,53.7387,53.7387,79279.0
2020-12-09 13:05:00,62.19,62.25,62.19,62.24,36598.0,53.7387,53.7905,53.7387,53.7819,36598.0
2020-12-09 13:10:00,62.24,62.25,62.2,62.22,22289.0,53.7819,53.7905,53.7473,53.7646,22289.0
2020-12-09 13:15:00,62.22,62.23,62.17,62.21,43376.0,53.7646,53.7732,53.7214,53.756,43376.0
2020-12-09 13:20:00,62.22,62.24,62.18,62.22,65548.0,53.7646,53.7819,53.73,53.7646,65548.0
2020-12-09 13:25:00,62.21,62.33,62.21,62.32,87451.0,53.756,53.8596,53.756,53.851,87451.0
2020-12-09 13:30:00,62.32,62.4,62.31,62.35,80581.0,53.851,53.9201,53.8424,53.8769,80581.0
2020-12-09 13:35:00,62.35,62.37,62.28,62.32,118809.0,53.8769,53.8942,53.8164,53.851,118809.0
2020-12-09 13:40:00,62.32,62.42,62.3,62.38,111564.0,53.851,53.9374,53.8337,53.9029,111564.0
2020-12-09 13:45:00,62.39,62.42,62.35,62.41,35193.0,53.9115,53.9374,53.8769,53.9288,35193.0
2020-12-09 13:50:00,62.41,62.42,62.31,62.35,32289.0,53.9288,53.9374,53.8424,53.8769,32289.0
2020-12-09 13:55:00,62.35,62.35,62.23,62.28,170236.0,53.8769,53.8769,53.7732,53.8164,170236.0
2020-12-09 14:00:00,62.28,62.44,62.28,62.39,128919.0,53.8164,53.9547,53.8164,53.9115,128919.0
2020-12-09 14:05:00,62.39,62.4,62.29,62.3,30616.0,53.9115,53.9201,53.8251,53.8337,30616.0
2020-12-09 14:10:00,62.31,62.35,62.29,62.33,30430.0,53.8424,53.8769,53.8251,53.8596,30430.0
2020-12-09 14:15:00,62.32,62.32,62.26,62.3,114230.0,53.851,53.851,53.7992,53.8337,114230.0
2020-12-09 14:20:00,62.3,62.37,62.27,62.35,83724.0,53.8337,53.8942,53.8078,53.8769,83724.0
2020-12-09 14:25:00,62.34,62.38,62.32,62.36,51897.0,53.8683,53.9029,53.851,53.8856,51897.0
2020-12-09 14:30:00,62.36,62.37,62.25,62.25,56487.0,53.8856,53.8942,53.7905,53.7905,56487.0
2020-12-09 14:35:00,62.25,62.28,62.23,62.26,42844.0,53.7905,53.8164,53.7732,53.7992,42844.0
2020-12-09 14:40:00,62.25,62.27,62.22,62.23,30790.0,53.7905,53.8078,53.7646,53.7732,30790.0
2020-12-09 14:45:00,62.23,62.32,62.22,62.27,119439.0,53.7732,53.851,53.7646,53.8078,119439.0
2020-12-09 14:50:00,62.26,62.26,62.17,62.2,53544.0,53.7992,53.7992,53.7214,53.7473,53544.0
2020-12-09 14:55:00,62.2,62.24,62.16,62.21,193278.0,53.7473,53.7819,53.7128,53.756,193278.0
2020-12-09 15:00:00,62.21,62.24,62.16,62.16,73337.0,53.756,53.7819,53.7128,53.7128,73337.0
2020-12-09 15:05:00,62.16,62.28,62.16,62.28,73447.0,53.7128,53.8164,53.7128,53.8164,73447.0
2020-12-09 15:10:00,62.28,62.32,62.27,62.28,67944.0,53.8164,53.851,53.8078,53.8164,67944.0
2020-12-09 15:15:00,62.28,62.29,62.23,62.24,69300.0,53.8164,53.8251,53.7732,53.7819,69300.0
2020-12-09 15:20:00,62.25,62.29,62.24,62.27,92126.0,53.7905,53.8251,53.7819,53.8078,92126.0
2020-12-09 15:25:00,62.28,62.35,62.27,62.32,110933.0,53.8164,53.8769,53.8078,53.851,110933.0
2020-12-09 15:30:00,62.32,62.45,62.31,62.45,143126.0,53.851,53.9633,53.8424,53.9633,143126.0
2020-12-09 15:35:00,62.45,62.46,62.38,62.42,98296.0,53.9633,53.972,53.9029,53.9374,98296.0
2020-12-09 15:40:00,62.42,62.45,62.41,62.45,116187.0,53.9374,53.9633,53.9288,53.9633,116187.0
2020-12-09 15:45:00,62.45,62.5,62.36,62.37,191126.0,53.9633,54.0065,53.8856,53.8942,191126.0
2020-12-09 15:50:00,62.38,62.52,62.38,62.49,255506.0,53.9029,54.0238,53.9029,53.9979,255506.0
2020-12-09 15:55:00,62.49,62.61,62.44,62.47,744822.0,53.9979,54.1016,53.9547,53.9806,744822.0
2020-12-10 09:30:00,62.43,62.63,62.37,62.43,327449.0,53.9461,54.1189,53.8942,53.9461,327449.0
2020-12-10 09:35:00,62.43,62.47,62.28,62.35,195662.0,53.9461,53.9806,53.8164,53.8769,195662.0
2020-12-10 09:40:00,62.35,62.42,62.31,62.37,229378.0,53.8769,53.9374,53.8424,53.8942,229378.0
2020-12-10 09:45:00,62.37,62.42,62.34,62.4,189374.0,53.8942,53.9374,53.8683,53.9201,189374.0
2020-12-10 09:50:00,62.41,62.45,62.36,62.37,345432.0,53.9288,53.9633,53.8856,53.8942,345432.0
2020-12-10 09:55:00,62.37,62.41,62.15,62.17,255249.0,53.8942,53.9288,53.7041,53.7214,255249.0
2020-12-10 10:00:00,62.17,62.24,62.11,62.21,146066.0,53.7214,53.7819,53.6695,53.756,146066.0
2020-12-10 10:05:00,62.22,62.3,62.18,62.22,93226.0,53.7646,53.8337,53.73,53.7646,93226.0
2020-12-10 10:10:00,62.22,62.26,62.18,62.21,69060.0,53.7646,53.7992,53.73,53.756,69060.0
2020-12-10 10:15:00,62.21,62.24,62.16,62.17,57753.0,53.756,53.7819,53.7128,53.7214,57753.0
2020-12-10 10:20:00,62.16,62.19,62.05,62.1,165878.0,53.7128,53.7387,53.6177,53.6609,165878.0
2020-12-10 10:25:00,62.1,62.1,61.97,61.98,123250.0,53.6609,53.6609,53.5486,53.5572,123250.0
2020-12-10 10:30:00,61.98,61.98,61.9,61.92,106184.0,53.5572,53.5572,53.4881,53.5054,106184.0
2020-12-10 10:35:00,61.93,61.95,61.85,61.93,120733.0,53.514,53.5313,53.4449,53.514,120733.0
2020-12-10 10:40:00,61.93,61.97,61.89,61.94,135646.0,53.514,53.5486,53.4794,53.5226,135646.0
2020-12-10 10:45:00,61.94,61.99,61.91,61.99,97914.0,53.5226,53.5659,53.4967,53.5659,97914.0
2020-12-10 10:50:00,62.0,62.09,62.0,62.06,111689.0,53.5745,53.6523,53.5745,53.6263,111689.0
2020-12-10 10:55:00,62.06,62.09,61.94,61.96,51551.0,53.6263,53.6523,53.5226,53.5399,51551.0
2020-12-10 11:00:00,61.95,61.99,61.92,61.97,45131.0,53.5313,53.5659,53.5054,53.5486,45131.0
2020-12-10 11:05:00,61.97,62.06,61.96,62.03,79718.0,53.5486,53.6263,53.5399,53.6004,79718.0
2020-12-10 11:10:00,62.03,62.12,62.02,62.12,68129.0,53.6004,53.6782,53.5918,53.6782,68129.0
2020-12-10 11:15:00,62.12,62.14,62.08,62.08,59404.0,53.6782,53.6955,53.6436,53.6436,59404.0
2020-12-10 11:20:00,62.08,62.13,62.08,62.13,66098.0,53.6436,53.6868,53.6436,53.6868,66098.0
2020-12-10 11:25:00,62.13,62.22,62.12,62.2,43156.0,53.6868,53.7646,53.6782,53.7473,43156.0
2020-12-10 11:30:00,62.2,62.22,62.15,62.18,90683.0,53.7473,53.7646,53.7041,53.73,90683.0
2020-12-10 11:35:00,62.19,62.23,62.16,62.19,111554.0,53.7387,53.7732,53.7128,53.7387,111554.0
2020-12-10 11:40:00,62.19,62.23,62.14,62.2,362780.0,53.7387,53.7732,53.6955,53.7473,362780.0
2020-12-10 11:45:00,62.19,62.2,62.13,62.14,89002.0,53.7387,53.7473,53.6868,53.6955,89002.0
2020-12-10 11:50:00,62.14,62.16,62.03,62.04,100318.0,53.6955,53.7128,53.6004,53.6091,100318.0
2020-12-10 11:55:00,62.04,62.1,62.03,62.1,29535.0,53.6091,53.6609,53.6004,53.6609,29535.0
2020-12-10 12:00:00,62.1,62.19,62.08,62.19,62061.0,53.6609,53.7387,53.6436,53.7387,62061.0
2020-12-10 12:05:00,62.19,62.2,62.15,62.15,28373.0,53.7387,53.7473,53.7041,53.7041,28373.0
2020-12-10 12:10:00,62.16,62.16,62.11,62.12,17171.0,53.7128,53.7128,53.6695,53.6782,17171.0
2020-12-10 12:15:00,62.12,62.17,62.11,62.13,17035.0,53.6782,53.7214,53.6695,53.6868,17035.0
2020-12-10 12:20:00,62.12,62.18,62.08,62.17,64449.0,53.6782,53.73,53.6436,53.7214,64449.0
2020-12-10 12:25:00,62.18,62.2,62.12,62.14,37122.0,53.73,53.7473,53.6782,53.6955,37122.0
2020-12-10 12:30:00,62.14,62.16,62.11,62.13,42678.0,53.6955,53.7128,53.6695,53.6868,42678.0
2020-12-10 12:35:00,62.13,62.14,62.1,62.11,22328.0,53.6868,53.6955,53.6609,53.6695,22328.0
2020-12-10 12:40:00,62.12,62.14,62.1,62.13,30557.0,53.6782,53.6955,53.6609,53.6868,30557.0
2020-12-10 12:45:00,62.12,62.19,62.11,62.18,97934.0,53.6782,53.7387,53.6695,53.73,97934.0
2020-12-10 12:50:00,62.17,62.17,62.11,62.12,30005.0,53.7214,53.7214,53.6695,53.6782,30005.0
2020-12-10 12:55:00,62.13,62.14,62.08,62.11,69200.0,53.6868,53.6955,53.6436,53.6695,69200.0
2020-12-10 13:00:00,62.1,62.1,62.06,62.07,48301.0,53.6609,53.6609,53.6263,53.635,48301.0
2020-12-10 13:05:00,62.07,62.09,62.06,62.08,16634.0,53.635,53.6523,53.6263,53.6436,16634.0
2020-12-10 13:10:00,62.07,62.17,62.07,62.14,45144.0,53.635,53.7214,53.635,53.6955,45144.0
2020-12-10 13:15:00,62.15,62.18,62.14,62.18,25736.0,53.7041,53.73,53.6955,53.73,25736.0
2020-12-10 13:20:00,62.17,62.2,62.17,62.18,21475.0,53.7214,53.7473,53.7214,53.73,21475.0
2020-12-10 13:25:00,62.19,62.24,62.19,62.2,24351.0,53.7387,53.7819,53.7387,53.7473,24351.0
2020-12-10 13:30:00,62.21,62.21,62.14,62.14,41339.0,53.756,53.756,53.6955,53.6955,41339.0
2020-12-10 13:35:00,62.14,62.15,62.1,62.15,32248.0,53.6955,53.7041,53.6609,53.7041,32248.0
2020-12-10 13:40:00,62.16,62.18,62.12,62.14,49127.0,53.7128,53.73,53.6782,53.6955,49127.0
2020-12-10 13:45:00,62.14,62.18,62.11,62.15,94140.0,53.6955,53.73,53.6695,53.7041,94140.0
2020-12-10 13:50:00,62.15,62.15,62.1,62.1,113867.0,53.7041,53.7041,53.6609,53.6609,113867.0
2020-12-10 13:55:00,62.09,62.13,62.04,62.04,61451.0,53.6523,53.6868,53.6091,53.6091,61451.0
2020-12-10 14:00:00,62.05,62.09,62.02,62.06,148332.0,53.6177,53.6523,53.5918,53.6263,148332.0
2020-12-10 14:05:00,62.06,62.08,62.05,62.08,40911.0,53.6263,53.6436,53.6177,53.6436,40911.0
2020-12-10 14:10:00,62.08,62.08,61.97,61.98,99156.0,53.6436,53.6436,53.5486,53.5572,99156.0
2020-12-10 14:15:00,61.98,62.0,61.96,61.97,37021.0,53.5572,53.5745,53.5399,53.5486,37021.0
2020-12-10 14:20:00,61.98,61.98,61.92,61.95,43934.0,53.5572,53.5572,53.5054,53.5313,43934.0
2020-12-10 14:25:00,61.95,61.98,61.94,61.97,31649.0,53.5313,53.5572,53.5226,53.5486,31649.0
2020-12-10 14:30:00,61.97,61.99,61.94,61.97,52121.0,53.5486,53.5659,53.5226,53.5486,52121.0
2020-12-10 14:35:00,61.97,62.06,61.97,62.06,51261.0,53.5486,53.6263,53.5486,53.6263,51261.0
2020-12-10 14:40:00,62.05,62.06,62.01,62.02,18612.0,53.6177,53.6263,53.5831,53.5918,18612.0
2020-12-10 14:45:00,62.02,62.07,62.01,62.05,62414.0,53.5918,53.635,53.5831,53.6177,62414.0
2020-12-10 14:50:00,62.06,62.09,62.05,62.05,45388.0,53.6263,53.6523,53.6177,53.6177,45388.0
2020-12-10 14:55:00,62.06,62.11,62.02,62.07,42886.0,53.6263,53.6695,53.5918,53.635,42886.0
2020-12-10 15:00:00,62.07,62.15,62.06,62.12,72582.0,53.635,53.7041,53.6263,53.6782,72582.0
2020-12-10 15:05:00,62.12,62.15,62.1,62.14,108571.0,53.6782,53.7041,53.6609,53.6955,108571.0
2020-12-10 15:10:00,62.14,62.22,62.11,62.17,59820.0,53.6955,53.7646,53.6695,53.7214,59820.0
2020-12-10 15:15:00,62.16,62.24,62.16,62.22,114701.0,53.7128,53.7819,53.7128,53.7646,114701.0
2020-12-10 15:20:00,62.21,62.25,62.21,62.22,75034.0,53.756,53.7905,53.756,53.7646,75034.0
2020-12-10 15:25:00,62.21,62.27,62.17,62.27,149229.0,53.756,53.8078,53.7214,53.8078,149229.0
2020-12-10 15:30:00,62.27,62.27,62.16,62.16,129116.0,53.8078,53.8078,53.7128,53.7128,129116.0
2020-12-10 15:35:00,62.16,62.16,62.11,62.11,116567.0,53.7128,53.7128,53.6695,53.6695,116567.0
2020-12-10 15:40:00,62.11,62.14,62.09,62.14,153137.0,53.6695,53.6955,53.6523,53.6955,153137.0
2020-12-10 15:45:00,62.14,62.21,62.14,62.2,244091.0,53.6955,53.756,53.6955,53.7473,244091.0
2020-12-10 15:50:00,62.19,62.29,62.19,62.27,290423.0,53.7387,53.8251,53.7387,53.8078,290423.0
2020-12-10 15:55:00,62.27,62.28,62.13,62.14,1055004.0,53.8078,53.8164,53.6868,53.6955,1055004.0
2020-12-11 09:30:00,61.88,62.19,61.85,62.16,255585.0,53.4708,53.7387,53.4449,53.7128,255585.0
2020-12-11 09:35:00,62.16,62.19,62.1,62.14,217242.0,53.7128,53.7387,53.6609,53.6955,217242.0
2020-12-11 09:40:00,62.13,62.24,62.12,62.21,172288.0,53.6868,53.7819,53.6782,53.756,172288.0
2020-12-11 09:45:00,62.2,62.22,62.13,62.16,190487.0,53.7473,53.7646,53.6868,53.7128,190487.0
2020-12-11 09:50:00,62.16,62.2,62.07,62.13,156680.0,53.7128,53.7473,53.635,53.6868,156680.0
2020-12-11 09:55:00,62.13,62.18,62.07,62.15,78209.0,53.6868,53.73,53.635,53.7041,78209.0
2020-12-11 10:00:00,62.15,62.23,62.12,62.21,79747.0,53.7041,53.7732,53.6782,53.756,79747.0
2020-12-11 10:05:00,62.21,62.3,62.21,62.26,130512.0,53.756,53.8337,53.756,53.7992,130512.0
2020-12-11 10:10:00,62.25,62.26,62.14,62.17,161392.0,53.7905,53.7992,53.6955,53.7214,161392.0
2020-12-11 10:15:00,62.17,62.17,62.07,62.08,88264.0,53.7214,53.7214,53.635,53.6436,88264.0
2020-12-11 10:20:00,62.06,62.11,62.05,62.07,53356.0,53.6263,53.6695,53.6177,53.635,53356.0
2020-12-11 10:25:00,62.07,62.09,61.98,62.0,70620.0,53.635,53.6523,53.5572,53.5745,70620.0
2020-12-11 10:30:00,62.0,62.07,61.98,62.05,26092.0,53.5745,53.635,53.5572,53.6177,26092.0
2020-12-11 10:35:00,62.05,62.06,62.0,62.03,62806.0,53.6177,53.6263,53.5745,53.6004,62806.0
2020-12-11 10:40:00,62.03,62.07,62.0,62.05,42027.0,53.6004,53.635,53.5745,53.6177,42027.0
2020-12-11 10:45:00,62.05,62.07,62.0,62.07,82294.0,53.6177,53.635,53.5745,53.635,82294.0
2020-12-11 10:50:00,62.07,62.13,62.06,62.11,65828.0,53.635,53.6868,53.6263,53.6695,65828.0
2020-12-11 10:55:00,62.12,62.16,62.08,62.13,81823.0,53.6782,53.7128,53.6436,53.6868,81823.0
2020-12-11 11:00:00,62.14,62.15,62.06,62.07,36967.0,53.6955,53.7041,53.6263,53.635,36967.0
2020-12-11 11:05:00,62.07,62.08,61.99,62.01,45695.0,53.635,53.6436,53.5659,53.5831,45695.0
2020-12-11 11:10:00,62.01,62.04,61.99,62.01,47471.0,53.5831,53.6091,53.5659,53.5831,47471.0
2020-12-11 11:15:00,62.01,62.02,61.96,61.96,28037.0,53.5831,53.5918,53.5399,53.5399,28037.0
2020-12-11 11:20:00,61.95,61.98,61.9,61.92,43516.0,53.5313,53.5572,53.4881,53.5054,43516.0
2020-12-11 11:25:00,61.93,61.95,61.91,61.95,35729.0,53.514,53.5313,53.4967,53.5313,35729.0
2020-12-11 11:30:00,61.96,61.98,61.9,61.92,44059.0,53.5399,53.5572,53.4881,53.5054,44059.0
2020-12-11 11:35:00,61.92,61.93,61.83,61.84,69085.0,53.5054,53.514,53.4276,53.4362,69085.0
2020-12-11 11:40:00,61.85,61.89,61.82,61.86,75714.0,53.4449,53.4794,53.419,53.4535,75714.0
2020-12-11 11:45:00,61.86,61.98,61.84,61.98,51686.0,53.4535,53.5572,53.4362,53.5572,51686.0
2020-12-11 11:50:00,61.97,62.03,61.96,62.02,52036.0,53.5486,53.6004,53.5399,53.5918,52036.0
2020-12-11 11:55:00,62.02,62.04,61.99,62.01,29729.0,53.5918,53.6091,53.5659,53.5831,29729.0
2020-12-11 12:00:00,62.02,62.02,61.96,61.97,37842.0,53.5918,53.5918,53.5399,53.5486,37842.0
2020-12-11 12:05:00,61.97,61.99,61.93,61.95,21907.0,53.5486,53.5659,53.514,53.5313,21907.0
2020-12-11 12:10:00,61.94,61.95,61.89,61.91,33133.0,53.5226,53.5313,53.4794,53.4967,33133.0
2020-12-11 12:15:00,61.91,61.97,61.9,61.93,31045.0,53.4967,53.5486,53.4881,53.514,31045.0
2020-12-11 12:20:00,61.93,61.98,61.92,61.98,43936.0,53.514,53.5572,53.5054,53.5572,43936.0
2020-12-11 12:25:00,61.98,62.0,61.94,62.0,25649.0,53.5572,53.5745,53.5226,53.5745,25649.0
2020-12-11 12:30:00,61.99,62.0,61.94,61.95,41428.0,53.5659,53.5745,53.5226,53.5313,41428.0
2020-12-11 12:35:00,61.95,61.95,61.92,61.94,14974.0,53.5313,53.5313,53.5054,53.5226,14974.0
2020-12-11 12:40:00,61.94,61.98,61.93,61.96,32421.0,53.5226,53.5572,53.514,53.5399,32421.0
2020-12-11 12:45:00,61.96,62.02,61.95,62.02,36979.0,53.5399,53.5918,53.5313,53.5918,36979.0
2020-12-11 12:50:00,62.02,62.03,61.98,61.99,40629.0,53.5918,53.6004,53.5572,53.5659,40629.0
2020-12-11 12:55:00,61.99,62.05,61.97,62.04,50533.0,53.5659,53.6177,53.5486,53.6091,50533.0
2020-12-11 13:00:00,62.04,62.04,61.99,62.02,34758.0,53.6091,53.6091,53.5659,53.5918,34758.0
2020-12-11 13:05:00,62.01,62.04,62.0,62.02,55163.0,53.5831,53.6091,53.5745,53.5918,55163.0
2020-12-11 13:10:00,62.01,62.01,61.97,61.98,50642.0,53.5831,53.5831,53.5486,53.5572,50642.0
2020-12-11 13:15:00,61.98,62.05,61.98,62.02,120904.0,53.5572,53.6177,53.5572,53.5918,120904.0
2020-12-11 13:20:00,62.02,62.03,61.97,61.98,35567.0,53.5918,53.6004,53.5486,53.5572,35567.0
2020-12-11 13:25:00,61.98,62.02,61.97,62.02,52132.0,53.5572,53.5918,53.5486,53.5918,52132.0
2020-12-11 13:30:00,62.01,62.05,62.01,62.04,60574.0,53.5831,53.6177,53.5831,53.6091,60574.0
2020-12-11 13:35:00,62.03,62.07,62.02,62.06,58026.0,53.6004,53.635,53.5918,53.6263,58026.0
2020-12-11 13:40:00,62.06,62.06,62.01,62.03,107490.0,53.6263,53.6263,53.5831,53.6004,107490.0
2020-12-11 13:45:00,62.02,62.06,62.01,62.05,75404.0,53.5918,53.6263,53.5831,53.6177,75404.0
2020-12-11 13:50:00,62.05,62.1,62.03,62.09,45594.0,53.6177,53.6609,53.6004,53.6523,45594.0
2020-12-11 13:55:00,62.09,62.13,62.08,62.1,57647.0,53.6523,53.6868,53.6436,53.6609,57647.0
2020-12-11 14:00:00,62.11,62.13,62.05,62.13,43283.0,53.6695,53.6868,53.6177,53.6868,43283.0
2020-12-11 14:05:00,62.13,62.13,62.04,62.05,52723.0,53.6868,53.6868,53.6091,53.6177,52723.0
2020-12-11 14:10:00,62.05,62.06,62.02,62.03,34957.0,53.6177,53.6263,53.5918,53.6004,34957.0
2020-12-11 14:15:00,62.03,62.08,62.02,62.07,39693.0,53.6004,53.6436,53.5918,53.635,39693.0
2020-12-11 14:20:00,62.07,62.08,62.04,62.06,32951.0,53.635,53.6436,53.6091,53.6263,32951.0
2020-12-11 14:25:00,62.06,62.08,62.03,62.08,44097.0,53.6263,53.6436,53.6004,53.6436,44097.0
2020-12-11 14:30:00,62.08,62.17,62.08,62.15,78624.0,53.6436,53.7214,53.6436,53.7041,78624.0
2020-12-11 14:35:00,62.14,62.15,62.1,62.13,37069.0,53.6955,53.7041,53.6609,53.6868,37069.0
2020-12-11 14:40:00,62.14,62.17,62.12,62.16,40966.0,53.6955,53.7214,53.6782,53.7128,40966.0
2020-12-11 14:45:00,62.16,62.18,62.14,62.16,60278.0,53.7128,53.73,53.6955,53.7128,60278.0
2020-12-11 14:50:00,62.16,62.16,62.09,62.11,32233.0,53.7128,53.7128,53.6523,53.6695,32233.0
2020-12-11 14:55:00,62.1,62.13,62.05,62.05,77081.0,53.6609,53.6868,53.6177,53.6177,77081.0
2020-12-11 15:00:00,62.06,62.09,62.05,62.09,35479.0,53.6263,53.6523,53.6177,53.6523,35479.0
2020-12-11 15:05:00,62.09,62.16,62.08,62.16,62762.0,53.6523,53.7128,53.6436,53.7128,62762.0
2020-12-11 15:10:00,62.15,62.17,62.13,62.15,39793.0,53.7041,53.7214,53.6868,53.7041,39793.0
2020-12-11 15:15:00,62.15,62.21,62.15,62.19,163431.0,53.7041,53.756,53.7041,53.7387,163431.0
2020-12-11 15:20:00,62.19,62.22,62.16,62.2,78333.0,53.7387,53.7646,53.7128,53.7473,78333.0
2020-12-11 15:25:00,62.2,62.22,62.19,62.2,40675.0,53.7473,53.7646,53.7387,53.7473,40675.0
2020-12-11 15:30:00,62.2,62.25,62.19,62.22,69261.0,53.7473,53.7905,53.7387,53.7646,69261.0
2020-12-11 15:35:00,62.23,62.3,62.22,62.28,107224.0,53.7732,53.8337,53.7646,53.8164,107224.0
2020-12-11 15:40:00,62.28,62.32,62.27,62.28,135276.0,53.8164,53.851,53.8078,53.8164,135276.0
2020-12-11 15:45:00,62.28,62.31,62.21,62.24,227742.0,53.8164,53.8424,53.756,53.7819,227742.0
2020-12-11 15:50:00,62.23,62.29,62.21,62.25,213750.0,53.7732,53.8251,53.756,53.7905,213750.0
2020-12-11 15:55:00,62.25,62.3,62.19,62.22,565713.0,53.7905,53.8337,53.7387,53.7646,565713.0
2020-12-14 09:30:00,62.71,62.89,62.64,62.89,266654.0,54.188,54.3435,54.1275,54.3435,266654.0
2020-12-14 09:35:00,62.89,62.95,62.8,62.87,163715.0,54.3435,54.3954,54.2658,54.3263,163715.0
2020-12-14 09:40:00,62.87,62.91,62.81,62.9,152992.0,54.3263,54.3608,54.2744,54.3522,152992.0
2020-12-14 09:45:00,62.89,63.04,62.83,63.03,198689.0,54.3435,54.4732,54.2917,54.4645,198689.0
2020-12-14 09:50:00,63.02,63.19,63.0,63.14,117305.0,54.4559,54.6028,54.4386,54.5596,117305.0
2020-12-14 09:55:00,63.14,63.15,63.01,63.04,76840.0,54.5596,54.5682,54.4472,54.4732,76840.0
2020-12-14 10:00:00,63.05,63.19,63.0,63.18,115141.0,54.4818,54.6028,54.4386,54.5941,115141.0
2020-12-14 10:05:00,63.19,63.19,63.04,63.09,119926.0,54.6028,54.6028,54.4732,54.5164,119926.0
2020-12-14 10:10:00,63.1,63.11,62.94,62.95,68575.0,54.525,54.5337,54.3868,54.3954,68575.0
2020-12-14 10:15:00,62.96,63.04,62.94,63.02,84111.0,54.404,54.4732,54.3868,54.4559,84111.0
2020-12-14 10:20:00,63.02,63.06,62.98,63.05,90116.0,54.4559,54.4904,54.4213,54.4818,90116.0
2020-12-14 10:25:00,63.05,63.15,63.0,63.13,102153.0,54.4818,54.5682,54.4386,54.5509,102153.0
2020-12-14 10:30:00,63.14,63.18,63.1,63.17,82751.0,54.5596,54.5941,54.525,54.5855,82751.0
2020-12-14 10:35:00,63.17,63.2,63.06,63.07,115943.0,54.5855,54.6114,54.4904,54.4991,115943.0
2020-12-14 10:40:00,63.06,63.06,62.92,62.93,78626.0,54.4904,54.4904,54.3695,54.3781,78626.0
2020-12-14 10:45:00,62.93,62.98,62.91,62.94,76810.0,54.3781,54.4213,54.3608,54.3868,76810.0
2020-12-14 10:50:00,62.94,63.04,62.93,63.03,98118.0,54.3868,54.4732,54.3781,54.4645,98118.0
2020-12-14 10:55:00,63.03,63.05,63.0,63.01,345295.0,54.4645,54.4818,54.4386,54.4472,345295.0
2020-12-14 11:00:00,63.01,63.02,62.93,62.98,160511.0,54.4472,54.4559,54.3781,54.4213,160511.0
2020-12-14 11:05:00,62.98,62.99,62.8,62.8,58392.0,54.4213,54.43,54.2658,54.2658,58392.0
2020-12-14 11:10:00,62.81,62.83,62.71,62.73,54908.0,54.2744,54.2917,54.188,54.2053,54908.0
2020-12-14 11:15:00,62.72,62.74,62.65,62.7,52029.0,54.1966,54.2139,54.1362,54.1794,52029.0
2020-12-14 11:20:00,62.7,62.7,62.56,62.57,40646.0,54.1794,54.1794,54.0584,54.067,40646.0
2020-12-14 11:25:00,62.57,62.57,62.45,62.5,76906.0,54.067,54.067,53.9633,54.0065,76906.0
2020-12-14 11:30:00,62.51,62.55,62.43,62.46,90581.0,54.0152,54.0498,53.9461,53.972,90581.0
2020-12-14 11:35:00,62.47,62.53,62.45,62.53,55002.0,53.9806,54.0325,53.9633,54.0325,55002.0
2020-12-14 11:40:00,62.52,62.53,62.46,62.5,119511.0,54.0238,54.0325,53.972,54.0065,119511.0
2020-12-14 11:45:00,62.5,62.6,62.49,62.58,145572.0,54.0065,54.093,53.9979,54.0757,145572.0
2020-12-14 11:50:00,62.58,62.59,62.49,62.55,99390.0,54.0757,54.0843,53.9979,54.0498,99390.0
2020-12-14 11:55:00,62.54,62.54,62.46,62.49,59073.0,54.0411,54.0411,53.972,53.9979,59073.0
2020-12-14 12:00:00,62.49,62.51,62.4,62.43,107528.0,53.9979,54.0152,53.9201,53.9461,107528.0
2020-12-14 12:05:00,62.43,62.44,62.4,62.42,50711.0,53.9461,53.9547,53.9201,53.9374,50711.0
2020-12-14 12:10:00,62.42,62.46,62.4,62.43,42752.0,53.9374,53.972,53.9201,53.9461,42752.0
2020-12-14 12:15:00,62.43,62.43,62.3,62.32,43805.0,53.9461,53.9461,53.8337,53.851,43805.0
2020-12-14 12:20:00,62.32,62.35,62.28,62.3,37989.0,53.851,53.8769,53.8164,53.8337,37989.0
2020-12-14 12:25:00,62.3,62.35,62.28,62.3,69080.0,53.8337,53.8769,53.8164,53.8337,69080.0
2020-12-14 12:30:00,62.3,62.32,62.22,62.26,52901.0,53.8337,53.851,53.7646,53.7992,52901.0
2020-12-14 12:35:00,62.26,62.28,62.22,62.27,51830.0,53.7992,53.8164,53.7646,53.8078,51830.0
2020-12-14 12:40:00,62.27,62.29,62.24,62.27,33949.0,53.8078,53.8251,53.7819,53.8078,33949.0
2020-12-14 12:45:00,62.26,62.26,62.19,62.2,45247.0,53.7992,53.7992,53.7387,53.7473,45247.0
2020-12-14 12:50:00,62.2,62.25,62.19,62.25,32935.0,53.7473,53.7905,53.7387,53.7905,32935.0
2020-12-14 12:55:00,62.25,62.28,62.22,62.26,74891.0,53.7905,53.8164,53.7646,53.7992,74891.0
2020-12-14 13:00:00,62.27,62.33,62.27,62.29,87220.0,53.8078,53.8596,53.8078,53.8251,87220.0
2020-12-14 13:05:00,62.29,62.32,62.24,62.3,75895.0,53.8251,53.851,53.7819,53.8337,75895.0
2020-12-14 13:10:00,62.29,62.35,62.29,62.33,66457.0,53.8251,53.8769,53.8251,53.8596,66457.0
2020-12-14 13:15:00,62.32,62.32,62.22,62.22,40889.0,53.851,53.851,53.7646,53.7646,40889.0
2020-12-14 13:20:00,62.22,62.31,62.22,62.26,39428.0,53.7646,53.8424,53.7646,53.7992,39428.0
2020-12-14 13:25:00,62.26,62.28,62.18,62.19,40894.0,53.7992,53.8164,53.73,53.7387,40894.0
2020-12-14 13:30:00,62.2,62.22,62.17,62.19,29154.0,53.7473,53.7646,53.7214,53.7387,29154.0
2020-12-14 13:35:00,62.19,62.32,62.19,62.3,215608.0,53.7387,53.851,53.7387,53.8337,215608.0
2020-12-14 13:40:00,62.3,62.36,62.28,62.34,162909.0,53.8337,53.8856,53.8164,53.8683,162909.0
2020-12-14 13:45:00,62.34,62.35,62.21,62.24,73480.0,53.8683,53.8769,53.756,53.7819,73480.0
2020-12-14 13:50:00,62.23,62.25,62.2,62.21,57166.0,53.7732,53.7905,53.7473,53.756,57166.0
2020-12-14 13:55:00,62.21,62.29,62.2,62.21,46731.0,53.756,53.8251,53.7473,53.756,46731.0
2020-12-14 14:00:00,62.21,62.23,62.15,62.16,104003.0,53.756,53.7732,53.7041,53.7128,104003.0
2020-12-14 14:05:00,62.16,62.21,62.16,62.18,51163.0,53.7128,53.756,53.7128,53.73,51163.0
2020-12-14 14:10:00,62.18,62.18,62.1,62.12,51095.0,53.73,53.73,53.6609,53.6782,51095.0
2020-12-14 14:15:00,62.12,62.19,62.12,62.18,66591.0,53.6782,53.7387,53.6782,53.73,66591.0
2020-12-14 14:20:00,62.18,62.18,62.11,62.12,40700.0,53.73,53.73,53.6695,53.6782,40700.0
2020-12-14 14:25:00,62.13,62.14,62.08,62.1,68696.0,53.6868,53.6955,53.6436,53.6609,68696.0
2020-12-14 14:30:00,62.09,62.14,62.08,62.13,70104.0,53.6523,53.6955,53.6436,53.6868,70104.0
2020-12-14 14:35:00,62.13,62.13,62.08,62.13,45736.0,53.6868,53.6868,53.6436,53.6868,45736.0
2020-12-14 14:40:00,62.14,62.25,62.13,62.23,72530.0,53.6955,53.7905,53.6868,53.7732,72530.0
2020-12-14 14:45:00,62.23,62.23,62.15,62.19,59365.0,53.7732,53.7732,53.7041,53.7387,59365.0
2020-12-14 14:50:00,62.19,62.27,62.16,62.27,74779.0,53.7387,53.8078,53.7128,53.8078,74779.0
2020-12-14 14:55:00,62.27,62.29,62.24,62.26,95445.0,53.8078,53.8251,53.7819,53.7992,95445.0
2020-12-14 15:00:00,62.26,62.27,62.21,62.22,113732.0,53.7992,53.8078,53.756,53.7646,113732.0
2020-12-14 15:05:00,62.23,62.26,62.21,62.24,88062.0,53.7732,53.7992,53.756,53.7819,88062.0
2020-12-14 15:10:00,62.23,62.29,62.23,62.26,38671.0,53.7732,53.8251,53.7732,53.7992,38671.0
2020-12-14 15:15:00,62.24,62.27,62.2,62.21,65546.0,53.7819,53.8078,53.7473,53.756,65546.0
2020-12-14 15:20:00,62.22,62.24,62.18,62.19,140736.0,53.7646,53.7819,53.73,53.7387,140736.0
2020-12-14 15:25:00,62.19,62.2,62.04,62.06,437566.0,53.7387,53.7473,53.6091,53.6263,437566.0
2020-12-14 15:30:00,62.07,62.12,62.03,62.05,193482.0,53.635,53.6782,53.6004,53.6177,193482.0
2020-12-14 15:35:00,62.05,62.06,61.94,61.95,131537.0,53.6177,53.6263,53.5226,53.5313,131537.0
2020-12-14 15:40:00,61.95,61.98,61.88,61.89,165040.0,53.5313,53.5572,53.4708,53.4794,165040.0
2020-12-14 15:45:00,61.89,61.93,61.86,61.92,155936.0,53.4794,53.514,53.4535,53.5054,155936.0
2020-12-14 15:50:00,61.92,62.04,61.87,62.0,329490.0,53.5054,53.6091,53.4622,53.5745,329490.0
2020-12-14 15:55:00,62.0,62.03,61.87,61.9,878777.0,53.5745,53.6004,53.4622,53.4881,878777.0
2020-12-15 09:30:00,62.21,62.22,61.96,61.99,217806.0,53.756,53.7646,53.5399,53.5659,217806.0
2020-12-15 09:35:00,61.99,62.05,61.9,62.03,329137.0,53.5659,53.6177,53.4881,53.6004,329137.0
2020-12-15 09:40:00,62.03,62.07,61.95,62.05,110886.0,53.6004,53.635,53.5313,53.6177,110886.0
2020-12-15 09:45:00,62.05,62.23,62.01,62.2,156126.0,53.6177,53.7732,53.5831,53.7473,156126.0
2020-12-15 09:50:00,62.2,62.33,62.17,62.33,179846.0,53.7473,53.8596,53.7214,53.8596,179846.0
2020-12-15 09:55:00,62.33,62.34,62.13,62.21,89812.0,53.8596,53.8683,53.6868,53.756,89812.0
2020-12-15 10:00:00,62.22,62.32,62.1,62.3,89777.0,53.7646,53.851,53.6609,53.8337,89777.0
2020-12-15 10:05:00,62.32,62.38,62.24,62.36,147912.0,53.851,53.9029,53.7819,53.8856,147912.0
2020-12-15 10:10:00,62.36,62.6,62.36,62.57,167428.0,53.8856,54.093,53.8856,54.067,167428.0
2020-12-15 10:15:00,62.56,62.56,62.41,62.43,150103.0,54.0584,54.0584,53.9288,53.9461,150103.0
2020-12-15 10:20:00,62.44,62.51,62.34,62.47,155480.0,53.9547,54.0152,53.8683,53.9806,155480.0
2020-12-15 10:25:00,62.46,62.46,62.35,62.42,68918.0,53.972,53.972,53.8769,53.9374,68918.0
2020-12-15 10:30:00,62.43,62.55,62.4,62.52,88021.0,53.9461,54.0498,53.9201,54.0238,88021.0
2020-12-15 10:35:00,62.52,62.55,62.44,62.49,84489.0,54.0238,54.0498,53.9547,53.9979,84489.0
2020-12-15 10:40:00,62.49,62.6,62.49,62.57,76129.0,53.9979,54.093,53.9979,54.067,76129.0
2020-12-15 10:45:00,62.57,62.68,62.57,62.68,63030.0,54.067,54.1621,54.067,54.1621,63030.0
2020-12-15 10:50:00,62.68,62.71,62.54,62.54,104125.0,54.1621,54.188,54.0411,54.0411,104125.0
2020-12-15 10:55:00,62.54,62.61,62.51,62.6,72248.0,54.0411,54.1016,54.0152,54.093,72248.0
2020-12-15 11:00:00,62.59,62.67,62.56,62.63,145140.0,54.0843,54.1534,54.0584,54.1189,145140.0
2020-12-15 11:05:00,62.63,62.66,62.55,62.59,95949.0,54.1189,54.1448,54.0498,54.0843,95949.0
2020-12-15 11:10:00,62.6,62.66,62.6,62.6,81243.0,54.093,54.1448,54.093,54.093,81243.0
2020-12-15 11:15:00,62.6,62.61,62.56,62.6,45756.0,54.093,54.1016,54.0584,54.093,45756.0
2020-12-15 11:20:00,62.61,62.71,62.59,62.65,58393.0,54.1016,54.188,54.0843,54.1362,58393.0
2020-12-15 11:25:00,62.66,62.7,62.62,62.66,63456.0,54.1448,54.1794,54.1102,54.1448,63456.0
2020-12-15 11:30:00,62.65,62.65,62.59,62.6,56668.0,54.1362,54.1362,54.0843,54.093,56668.0
2020-12-15 11:35:00,62.6,62.64,62.59,62.64,55203.0,54.093,54.1275,54.0843,54.1275,55203.0
2020-12-15 11:40:00,62.63,62.74,62.61,62.72,44006.0,54.1189,54.2139,54.1016,54.1966,44006.0
2020-12-15 11:45:00,62.73,62.76,62.71,62.75,103469.0,54.2053,54.2312,54.188,54.2226,103469.0
2020-12-15 11:50:00,62.76,62.79,62.73,62.77,42250.0,54.2312,54.2571,54.2053,54.2399,42250.0
2020-12-15 11:55:00,62.76,62.84,62.74,62.84,38850.0,54.2312,54.3003,54.2139,54.3003,38850.0
2020-12-15 12:00:00,62.83,62.86,62.77,62.8,70194.0,54.2917,54.3176,54.2399,54.2658,70194.0
2020-12-15 12:05:00,62.8,62.85,62.79,62.8,84303.0,54.2658,54.309,54.2571,54.2658,84303.0
2020-12-15 12:10:00,62.8,62.87,62.78,62.87,97039.0,54.2658,54.3263,54.2485,54.3263,97039.0
2020-12-15 12:15:00,62.87,62.9,62.85,62.87,56817.0,54.3263,54.3522,54.309,54.3263,56817.0
2020-12-15 12:20:00,62.88,62.98,62.87,62.95,238810.0,54.3349,54.4213,54.3263,54.3954,238810.0
2020-12-15 12:25:00,62.95,62.97,62.91,62.95,75452.0,54.3954,54.4127,54.3608,54.3954,75452.0
2020-12-15 12:30:00,62.95,63.03,62.95,63.0,121835.0,54.3954,54.4645,54.3954,54.4386,121835.0
2020-12-15 12:35:00,63.0,63.05,62.97,63.04,39451.0,54.4386,54.4818,54.4127,54.4732,39451.0
2020-12-15 12:40:00,63.05,63.1,63.03,63.04,98838.0,54.4818,54.525,54.4645,54.4732,98838.0
2020-12-15 12:45:00,63.04,63.15,63.03,63.15,66744.0,54.4732,54.5682,54.4645,54.5682,66744.0
2020-12-15 12:50:00,63.15,63.16,63.11,63.13,63771.0,54.5682,54.5769,54.5337,54.5509,63771.0
2020-12-15 12:55:00,63.12,63.21,63.11,63.2,90215.0,54.5423,54.6201,54.5337,54.6114,90215.0
2020-12-15 13:00:00,63.2,63.24,63.15,63.18,114699.0,54.6114,54.646,54.5682,54.5941,114699.0
2020-12-15 13:05:00,63.18,63.3,63.15,63.2,83890.0,54.5941,54.6978,54.5682,54.6114,83890.0
2020-12-15 13:10:00,63.19,63.2,63.1,63.15,66442.0,54.6028,54.6114,54.525,54.5682,66442.0
2020-12-15 13:15:00,63.16,63.27,63.16,63.26,130480.0,54.5769,54.6719,54.5769,54.6633,130480.0
2020-12-15 13:20:00,63.26,63.27,63.21,63.24,55699.0,54.6633,54.6719,54.6201,54.646,55699.0
2020-12-15 13:25:00,63.24,63.25,63.21,63.23,40686.0,54.646,54.6546,54.6201,54.6373,40686.0
2020-12-15 13:30:00,63.23,63.25,63.18,63.19,67419.0,54.6373,54.6546,54.5941,54.6028,67419.0
2020-12-15 13:35:00,63.19,63.19,63.07,63.11,92848.0,54.6028,54.6028,54.4991,54.5337,92848.0
2020-12-15 13:40:00,63.1,63.1,63.03,63.04,79987.0,54.525,54.525,54.4645,54.4732,79987.0
2020-12-15 13:45:00,63.04,63.08,63.0,63.06,155210.0,54.4732,54.5077,54.4386,54.4904,155210.0
2020-12-15 13:50:00,63.05,63.07,63.03,63.05,84857.0,54.4818,54.4991,54.4645,54.4818,84857.0
2020-12-15 13:55:00,63.06,63.17,63.05,63.15,83461.0,54.4904,54.5855,54.4818,54.5682,83461.0
2020-12-15 14:00:00,63.14,63.18,63.12,63.15,45513.0,54.5596,54.5941,54.5423,54.5682,45513.0
2020-12-15 14:05:00,63.16,63.23,63.15,63.15,73637.0,54.5769,54.6373,54.5682,54.5682,73637.0
2020-12-15 14:10:00,63.15,63.22,63.12,63.2,61353.0,54.5682,54.6287,54.5423,54.6114,61353.0
2020-12-15 14:15:00,63.21,63.23,63.15,63.17,59489.0,54.6201,54.6373,54.5682,54.5855,59489.0
2020-12-15 14:20:00,63.17,63.19,63.13,63.15,136620.0,54.5855,54.6028,54.5509,54.5682,136620.0
2020-12-15 14:25:00,63.15,63.17,63.08,63.1,122056.0,54.5682,54.5855,54.5077,54.525,122056.0
2020-12-15 14:30:00,63.1,63.15,63.08,63.13,55683.0,54.525,54.5682,54.5077,54.5509,55683.0
2020-12-15 14:35:00,63.12,63.16,63.11,63.14,46150.0,54.5423,54.5769,54.5337,54.5596,46150.0
2020-12-15 14:40:00,63.14,63.21,63.13,63.19,106158.0,54.5596,54.6201,54.5509,54.6028,106158.0
2020-12-15 14:45:00,63.2,63.22,63.18,63.2,53146.0,54.6114,54.6287,54.5941,54.6114,53146.0
2020-12-15 14:50:00,63.21,63.23,63.14,63.15,66594.0,54.6201,54.6373,54.5596,54.5682,66594.0
2020-12-15 14:55:00,63.15,63.15,63.08,63.11,56951.0,54.5682,54.5682,54.5077,54.5337,56951.0
2020-12-15 15:00:00,63.11,63.11,63.05,63.05,44258.0,54.5337,54.5337,54.4818,54.4818,44258.0
2020-12-15 15:05:00,63.05,63.14,63.04,63.08,41018.0,54.4818,54.5596,54.4732,54.5077,41018.0
2020-12-15 15:10:00,63.09,63.14,63.08,63.14,53308.0,54.5164,54.5596,54.5077,54.5596,53308.0
2020-12-15 15:15:00,63.13,63.16,63.09,63.09,52852.0,54.5509,54.5769,54.5164,54.5164,52852.0
2020-12-15 15:20:00,63.09,63.09,63.03,63.04,87152.0,54.5164,54.5164,54.4645,54.4732,87152.0
2020-12-15 15:25:00,63.04,63.04,62.93,62.93,81204.0,54.4732,54.4732,54.3781,54.3781,81204.0
2020-12-15 15:30:00,62.93,62.96,62.87,62.88,97415.0,54.3781,54.404,54.3263,54.3349,97415.0
2020-12-15 15:35:00,62.89,62.92,62.85,62.9,162786.0,54.3435,54.3695,54.309,54.3522,162786.0
2020-12-15 15:40:00,62.9,63.01,62.88,63.0,400063.0,54.3522,54.4472,54.3349,54.4386,400063.0
2020-12-15 15:45:00,62.99,63.03,62.94,62.96,346796.0,54.43,54.4645,54.3868,54.404,346796.0
2020-12-15 15:50:00,62.95,63.05,62.92,63.02,762365.0,54.3954,54.4818,54.3695,54.4559,762365.0
2020-12-15 15:55:00,63.02,63.17,63.01,63.14,2050441.0,54.4559,54.5855,54.4472,54.5596,2050441.0
2020-12-16 09:30:00,63.27,63.58,63.26,63.54,323753.0,54.6719,54.9398,54.6633,54.9052,323753.0
2020-12-16 09:35:00,63.53,63.55,63.4,63.45,157475.0,54.8966,54.9139,54.7842,54.8274,157475.0
2020-12-16 09:40:00,63.45,63.56,63.41,63.55,154065.0,54.8274,54.9225,54.7929,54.9139,154065.0
2020-12-16 09:45:00,63.55,63.56,63.39,63.39,108046.0,54.9139,54.9225,54.7756,54.7756,108046.0
2020-12-16 09:50:00,63.39,63.39,63.19,63.19,134566.0,54.7756,54.7756,54.6028,54.6028,134566.0
2020-12-16 09:55:00,63.2,63.31,63.13,63.26,171595.0,54.6114,54.7065,54.5509,54.6633,171595.0
2020-12-16 10:00:00,63.26,63.26,63.14,63.14,86714.0,54.6633,54.6633,54.5596,54.5596,86714.0
2020-12-16 10:05:00,63.14,63.22,63.02,63.19,204925.0,54.5596,54.6287,54.4559,54.6028,204925.0
2020-12-16 10:10:00,63.18,63.19,63.11,63.15,158366.0,54.5941,54.6028,54.5337,54.5682,158366.0
2020-12-16 10:15:00,63.16,63.28,63.15,63.2,163090.0,54.5769,54.6805,54.5682,54.6114,163090.0
2020-12-16 10:20:00,63.19,63.26,63.16,63.22,106492.0,54.6028,54.6633,54.5769,54.6287,106492.0
2020-12-16 10:25:00,63.22,63.23,63.13,63.13,124737.0,54.6287,54.6373,54.5509,54.5509,124737.0
2020-12-16 10:30:00,63.14,63.23,63.09,63.2,136876.0,54.5596,54.6373,54.5164,54.6114,136876.0
2020-12-16 10:35:00,63.21,63.31,63.2,63.3,71831.0,54.6201,54.7065,54.6114,54.6978,71831.0
2020-12-16 10:40:00,63.29,63.31,63.2,63.22,177613.0,54.6892,54.7065,54.6114,54.6287,177613.0
2020-12-16 10:45:00,63.22,63.29,63.2,63.24,72433.0,54.6287,54.6892,54.6114,54.646,72433.0
2020-12-16 10:50:00,63.25,63.28,63.23,63.26,30923.0,54.6546,54.6805,54.6373,54.6633,30923.0
2020-12-16 10:55:00,63.27,63.27,63.19,63.21,48649.0,54.6719,54.6719,54.6028,54.6201,48649.0
2020-12-16 11:00:00,63.2,63.27,63.19,63.26,50448.0,54.6114,54.6719,54.6028,54.6633,50448.0
2020-12-16 11:05:00,63.26,63.32,63.21,63.22,27587.0,54.6633,54.7151,54.6201,54.6287,27587.0
2020-12-16 11:10:00,63.2,63.2,63.06,63.06,61499.0,54.6114,54.6114,54.4904,54.4904,61499.0
2020-12-16 11:15:00,63.06,63.15,63.05,63.13,27000.0,54.4904,54.5682,54.4818,54.5509,27000.0
2020-12-16 11:20:00,63.13,63.18,63.07,63.07,38315.0,54.5509,54.5941,54.4991,54.4991,38315.0
2020-12-16 11:25:00,63.07,63.09,63.03,63.06,35160.0,54.4991,54.5164,54.4645,54.4904,35160.0
2020-12-16 11:30:00,63.07,63.07,63.0,63.05,58917.0,54.4991,54.4991,54.4386,54.4818,58917.0
2020-12-16 11:35:00,63.05,63.07,62.98,62.98,42226.0,54.4818,54.4991,54.4213,54.4213,42226.0
2020-12-16 11:40:00,62.98,63.0,62.95,62.99,26967.0,54.4213,54.4386,54.3954,54.43,26967.0
2020-12-16 11:45:00,62.98,62.98,62.91,62.91,15010.0,54.4213,54.4213,54.3608,54.3608,15010.0
2020-12-16 11:50:00,62.91,62.91,62.8,62.82,71336.0,54.3608,54.3608,54.2658,54.2831,71336.0
2020-12-16 11:55:00,62.82,62.82,62.75,62.77,83773.0,54.2831,54.2831,54.2226,54.2399,83773.0
2020-12-16 12:00:00,62.77,62.82,62.75,62.81,41209.0,54.2399,54.2831,54.2226,54.2744,41209.0
2020-12-16 12:05:00,62.81,62.81,62.73,62.73,36245.0,54.2744,54.2744,54.2053,54.2053,36245.0
2020-12-16 12:10:00,62.72,62.72,62.65,62.69,52139.0,54.1966,54.1966,54.1362,54.1707,52139.0
2020-12-16 12:15:00,62.7,62.72,62.62,62.65,37656.0,54.1794,54.1966,54.1102,54.1362,37656.0
2020-12-16 12:20:00,62.65,62.65,62.53,62.58,95915.0,54.1362,54.1362,54.0325,54.0757,95915.0
2020-12-16 12:25:00,62.58,62.61,62.54,62.6,50376.0,54.0757,54.1016,54.0411,54.093,50376.0
2020-12-16 12:30:00,62.59,62.67,62.59,62.65,87907.0,54.0843,54.1534,54.0843,54.1362,87907.0
2020-12-16 12:35:00,62.64,62.68,62.63,62.66,118269.0,54.1275,54.1621,54.1189,54.1448,118269.0
2020-12-16 12:40:00,62.67,62.68,62.58,62.59,64843.0,54.1534,54.1621,54.0757,54.0843,64843.0
2020-12-16 12:45:00,62.59,62.61,62.53,62.53,53177.0,54.0843,54.1016,54.0325,54.0325,53177.0
2020-12-16 12:50:00,62.54,62.57,62.52,62.54,100779.0,54.0411,54.067,54.0238,54.0411,100779.0
2020-12-16 12:55:00,62.54,62.63,62.53,62.61,66073.0,54.0411,54.1189,54.0325,54.1016,66073.0
2020-12-16 13:00:00,62.61,62.64,62.58,62.62,80118.0,54.1016,54.1275,54.0757,54.1102,80118.0
2020-12-16 13:05:00,62.61,62.63,62.58,62.59,48059.0,54.1016,54.1189,54.0757,54.0843,48059.0
2020-12-16 13:10:00,62.59,62.6,62.56,62.59,51285.0,54.0843,54.093,54.0584,54.0843,51285.0
2020-12-16 13:15:00,62.58,62.6,62.55,62.59,65670.0,54.0757,54.093,54.0498,54.0843,65670.0
2020-12-16 13:20:00,62.58,62.58,62.54,62.56,43306.0,54.0757,54.0757,54.0411,54.0584,43306.0
2020-12-16 13:25:00,62.56,62.57,62.54,62.56,29684.0,54.0584,54.067,54.0411,54.0584,29684.0
2020-12-16 13:30:00,62.56,62.59,62.53,62.54,45223.0,54.0584,54.0843,54.0325,54.0411,45223.0
2020-12-16 13:35:00,62.53,62.54,62.43,62.47,71011.0,54.0325,54.0411,53.9461,53.9806,71011.0
2020-12-16 13:40:00,62.46,62.5,62.44,62.46,31043.0,53.972,54.0065,53.9547,53.972,31043.0
2020-12-16 13:45:00,62.45,62.46,62.42,62.43,56478.0,53.9633,53.972,53.9374,53.9461,56478.0
2020-12-16 13:50:00,62.43,62.49,62.42,62.47,32813.0,53.9461,53.9979,53.9374,53.9806,32813.0
2020-12-16 13:55:00,62.47,62.48,62.46,62.48,32759.0,53.9806,53.9893,53.972,53.9893,32759.0
2020-12-16 14:00:00,62.48,62.58,62.37,62.39,113673.0,53.9893,54.0757,53.8942,53.9115,113673.0
2020-12-16 14:05:00,62.38,62.4,62.33,62.39,51911.0,53.9029,53.9201,53.8596,53.9115,51911.0
2020-12-16 14:10:00,62.38,62.39,62.33,62.36,96559.0,53.9029,53.9115,53.8596,53.8856,96559.0
2020-12-16 14:15:00,62.36,62.39,62.34,62.37,66256.0,53.8856,53.9115,53.8683,53.8942,66256.0
2020-12-16 14:20:00,62.36,62.37,62.34,62.37,40142.0,53.8856,53.8942,53.8683,53.8942,40142.0
2020-12-16 14:25:00,62.37,62.43,62.35,62.42,60334.0,53.8942,53.9461,53.8769,53.9374,60334.0
2020-12-16 14:30:00,62.42,62.47,62.41,62.47,61357.0,53.9374,53.9806,53.9288,53.9806,61357.0
2020-12-16 14:35:00,62.47,62.58,62.47,62.56,99265.0,53.9806,54.0757,53.9806,54.0584,99265.0
2020-12-16 14:40:00,62.57,62.59,62.51,62.55,129100.0,54.067,54.0843,54.0152,54.0498,129100.0
2020-12-16 14:45:00,62.55,62.57,62.53,62.55,82577.0,54.0498,54.067,54.0325,54.0498,82577.0
2020-12-16 14:50:00,62.55,62.61,62.54,62.56,259705.0,54.0498,54.1016,54.0411,54.0584,259705.0
2020-12-16 14:55:00,62.56,62.6,62.53,62.59,92913.0,54.0584,54.093,54.0325,54.0843,92913.0
2020-12-16 15:00:00,62.59,62.59,62.51,62.52,199515.0,54.0843,54.0843,54.0152,54.0238,199515.0
2020-12-16 15:05:00,62.52,62.54,62.46,62.48,129959.0,54.0238,54.0411,53.972,53.9893,129959.0
2020-12-16 15:10:00,62.49,62.5,62.46,62.49,54500.0,53.9979,54.0065,53.972,53.9979,54500.0
2020-12-16 15:15:00,62.49,62.54,62.47,62.52,158060.0,53.9979,54.0411,53.9806,54.0238,158060.0
2020-12-16 15:20:00,62.52,62.56,62.51,62.54,120475.0,54.0238,54.0584,54.0152,54.0411,120475.0
2020-12-16 15:25:00,62.53,62.56,62.51,62.53,117016.0,54.0325,54.0584,54.0152,54.0325,117016.0
2020-12-16 15:30:00,62.52,62.6,62.52,62.55,179374.0,54.0238,54.093,54.0238,54.0498,179374.0
2020-12-16 15:35:00,62.55,62.55,62.42,62.45,126212.0,54.0498,54.0498,53.9374,53.9633,126212.0
2020-12-16 15:40:00,62.45,62.48,62.4,62.42,266640.0,53.9633,53.9893,53.9201,53.9374,266640.0
2020-12-16 15:45:00,62.42,62.47,62.36,62.47,310986.0,53.9374,53.9806,53.8856,53.9806,310986.0
2020-12-16 15:50:00,62.46,62.46,62.36,62.38,587011.0,53.972,53.972,53.8856,53.9029,587011.0
2020-12-16 15:55:00,62.38,62.43,62.35,62.37,1038818.0,53.9029,53.9461,53.8769,53.8942,1038818.0
2020-12-17 09:30:00,62.68,63.17,62.62,63.17,217048.0,54.1621,54.5855,54.1102,54.5855,217048.0
2020-12-17 09:35:00,63.16,63.24,62.93,62.94,190364.0,54.5769,54.646,54.3781,54.3868,190364.0
2020-12-17 09:40:00,62.95,63.09,62.89,62.93,202363.0,54.3954,54.5164,54.3435,54.3781,202363.0
2020-12-17 09:45:00,62.94,63.05,62.9,62.9,144828.0,54.3868,54.4818,54.3522,54.3522,144828.0
2020-12-17 09:50:00,62.9,63.0,62.9,62.96,84727.0,54.3522,54.4386,54.3522,54.404,84727.0
2020-12-17 09:55:00,62.96,63.01,62.94,63.0,92288.0,54.404,54.4472,54.3868,54.4386,92288.0
2020-12-17 10:00:00,62.99,63.13,62.96,63.13,114119.0,54.43,54.5509,54.404,54.5509,114119.0
2020-12-17 10:05:00,63.12,63.13,62.95,62.96,130750.0,54.5423,54.5509,54.3954,54.404,130750.0
2020-12-17 10:10:00,62.97,63.0,62.86,62.86,73515.0,54.4127,54.4386,54.3176,54.3176,73515.0
2020-12-17 10:15:00,62.85,62.88,62.79,62.81,48700.0,54.309,54.3349,54.2571,54.2744,48700.0
2020-12-17 10:20:00,62.82,62.98,62.82,62.98,256385.0,54.2831,54.4213,54.2831,54.4213,256385.0
2020-12-17 10:25:00,62.97,63.01,62.88,63.01,55818.0,54.4127,54.4472,54.3349,54.4472,55818.0
2020-12-17 10:30:00,63.01,63.05,62.99,63.05,80875.0,54.4472,54.4818,54.43,54.4818,80875.0
2020-12-17 10:35:00,63.05,63.06,63.0,63.02,58279.0,54.4818,54.4904,54.4386,54.4559,58279.0
2020-12-17 10:40:00,63.03,63.05,62.97,62.99,59084.0,54.4645,54.4818,54.4127,54.43,59084.0
2020-12-17 10:45:00,62.99,63.11,62.98,63.11,115660.0,54.43,54.5337,54.4213,54.5337,115660.0
2020-12-17 10:50:00,63.1,63.11,63.0,63.05,136483.0,54.525,54.5337,54.4386,54.4818,136483.0
2020-12-17 10:55:00,63.05,63.22,63.04,63.2,68790.0,54.4818,54.6287,54.4732,54.6114,68790.0
2020-12-17 11:00:00,63.2,63.26,63.16,63.16,99088.0,54.6114,54.6633,54.5769,54.5769,99088.0
2020-12-17 11:05:00,63.17,63.27,63.16,63.25,67776.0,54.5855,54.6719,54.5769,54.6546,67776.0
2020-12-17 11:10:00,63.25,63.29,63.2,63.28,84479.0,54.6546,54.6892,54.6114,54.6805,84479.0
2020-12-17 11:15:00,63.27,63.27,63.15,63.18,50958.0,54.6719,54.6719,54.5682,54.5941,50958.0
2020-12-17 11:20:00,63.18,63.2,63.07,63.07,131080.0,54.5941,54.6114,54.4991,54.4991,131080.0
2020-12-17 11:25:00,63.07,63.07,62.93,62.94,260682.0,54.4991,54.4991,54.3781,54.3868,260682.0
2020-12-17 11:30:00,62.95,62.98,62.92,62.96,76449.0,54.3954,54.4213,54.3695,54.404,76449.0
2020-12-17 11:35:00,62.96,63.0,62.9,62.94,103010.0,54.404,54.4386,54.3522,54.3868,103010.0
2020-12-17 11:40:00,62.94,62.96,62.9,62.95,49168.0,54.3868,54.404,54.3522,54.3954,49168.0
2020-12-17 11:45:00,62.95,63.0,62.93,62.94,32056.0,54.3954,54.4386,54.3781,54.3868,32056.0
2020-12-17 11:50:00,62.94,63.01,62.9,62.9,42897.0,54.3868,54.4472,54.3522,54.3522,42897.0
2020-12-17 11:55:00,62.91,62.95,62.88,62.92,73336.0,54.3608,54.3954,54.3349,54.3695,73336.0
2020-12-17 12:00:00,62.91,63.0,62.88,62.99,70460.0,54.3608,54.4386,54.3349,54.43,70460.0
2020-12-17 12:05:00,62.99,63.1,62.96,63.04,102399.0,54.43,54.525,54.404,54.4732,102399.0
2020-12-17 12:10:00,63.04,63.05,62.96,62.97,37726.0,54.4732,54.4818,54.404,54.4127,37726.0
2020-12-17 12:15:00,62.98,62.99,62.91,62.93,37024.0,54.4213,54.43,54.3608,54.3781,37024.0
2020-12-17 12:20:00,62.93,62.97,62.92,62.94,40748.0,54.3781,54.4127,54.3695,54.3868,40748.0
2020-12-17 12:25:00,62.94,62.96,62.91,62.95,59474.0,54.3868,54.404,54.3608,54.3954,59474.0
2020-12-17 12:30:00,62.95,62.98,62.94,62.95,55636.0,54.3954,54.4213,54.3868,54.3954,55636.0
2020-12-17 12:35:00,62.95,62.99,62.93,62.97,85509.0,54.3954,54.43,54.3781,54.4127,85509.0
2020-12-17 12:40:00,62.97,62.97,62.9,62.93,37064.0,54.4127,54.4127,54.3522,54.3781,37064.0
2020-12-17 12:45:00,62.92,62.94,62.86,62.86,65271.0,54.3695,54.3868,54.3176,54.3176,65271.0
2020-12-17 12:50:00,62.86,62.87,62.81,62.82,87882.0,54.3176,54.3263,54.2744,54.2831,87882.0
2020-12-17 12:55:00,62.83,62.9,62.81,62.87,92479.0,54.2917,54.3522,54.2744,54.3263,92479.0
2020-12-17 13:00:00,62.88,62.93,62.88,62.91,116358.0,54.3349,54.3781,54.3349,54.3608,116358.0
2020-12-17 13:05:00,62.91,62.94,62.88,62.91,47746.0,54.3608,54.3868,54.3349,54.3608,47746.0
2020-12-17 13:10:00,62.91,62.98,62.91,62.95,82682.0,54.3608,54.4213,54.3608,54.3954,82682.0
2020-12-17 13:15:00,62.95,63.02,62.94,63.0,137808.0,54.3954,54.4559,54.3868,54.4386,137808.0
2020-12-17 13:20:00,63.0,63.08,62.99,63.05,81629.0,54.4386,54.5077,54.43,54.4818,81629.0
2020-12-17 13:25:00,63.04,63.06,63.01,63.03,88837.0,54.4732,54.4904,54.4472,54.4645,88837.0
2020-12-17 13:30:00,63.02,63.03,62.99,63.0,52805.0,54.4559,54.4645,54.43,54.4386,52805.0
2020-12-17 13:35:00,63.0,63.0,62.95,62.96,27356.0,54.4386,54.4386,54.3954,54.404,27356.0
2020-12-17 13:40:00,62.95,62.97,62.92,62.96,39408.0,54.3954,54.4127,54.3695,54.404,39408.0
2020-12-17 13:45:00,62.96,62.97,62.93,62.96,48539.0,54.404,54.4127,54.3781,54.404,48539.0
2020-12-17 13:50:00,62.95,63.0,62.94,62.98,41143.0,54.3954,54.4386,54.3868,54.4213,41143.0
2020-12-17 13:55:00,62.97,63.04,62.96,63.04,90694.0,54.4127,54.4732,54.404,54.4732,90694.0
2020-12-17 14:00:00,63.04,63.04,62.99,63.04,95632.0,54.4732,54.4732,54.43,54.4732,95632.0
2020-12-17 14:05:00,63.04,63.04,62.98,62.99,46152.0,54.4732,54.4732,54.4213,54.43,46152.0
2020-12-17 14:10:00,63.0,63.05,62.99,63.05,123167.0,54.4386,54.4818,54.43,54.4818,123167.0
2020-12-17 14:15:00,63.05,63.07,63.03,63.06,111581.0,54.4818,54.4991,54.4645,54.4904,111581.0
2020-12-17 14:20:00,63.06,63.08,63.03,63.07,42299.0,54.4904,54.5077,54.4645,54.4991,42299.0
2020-12-17 14:25:00,63.07,63.08,63.05,63.06,39364.0,54.4991,54.5077,54.4818,54.4904,39364.0
2020-12-17 14:30:00,63.07,63.1,63.05,63.07,51235.0,54.4991,54.525,54.4818,54.4991,51235.0
2020-12-17 14:35:00,63.07,63.08,63.03,63.03,58300.0,54.4991,54.5077,54.4645,54.4645,58300.0
2020-12-17 14:40:00,63.04,63.04,63.0,63.03,110964.0,54.4732,54.4732,54.4386,54.4645,110964.0
2020-12-17 14:45:00,63.03,63.05,63.01,63.04,82790.0,54.4645,54.4818,54.4472,54.4732,82790.0
2020-12-17 14:50:00,63.04,63.07,63.02,63.05,82212.0,54.4732,54.4991,54.4559,54.4818,82212.0
2020-12-17 14:55:00,63.04,63.05,63.02,63.03,51308.0,54.4732,54.4818,54.4559,54.4645,51308.0
2020-12-17 15:00:00,63.03,63.09,63.02,63.03,148611.0,54.4645,54.5164,54.4559,54.4645,148611.0
2020-12-17 15:05:00,63.03,63.04,62.99,63.01,165148.0,54.4645,54.4732,54.43,54.4472,165148.0
2020-12-17 15:10:00,63.01,63.02,62.98,63.01,112952.0,54.4472,54.4559,54.4213,54.4472,112952.0
2020-12-17 15:15:00,63.01,63.03,62.96,62.99,156061.0,54.4472,54.4645,54.404,54.43,156061.0
2020-12-17 15:20:00,62.99,63.06,62.99,63.05,89406.0,54.43,54.4904,54.43,54.4818,89406.0
2020-12-17 15:25:00,63.05,63.11,63.04,63.07,90276.0,54.4818,54.5337,54.4732,54.4991,90276.0
2020-12-17 15:30:00,63.06,63.06,62.97,63.0,145940.0,54.4904,54.4904,54.4127,54.4386,145940.0
2020-12-17 15:35:00,62.99,63.03,62.98,63.01,446819.0,54.43,54.4645,54.4213,54.4472,446819.0
2020-12-17 15:40:00,63.01,63.01,62.93,62.94,204250.0,54.4472,54.4472,54.3781,54.3868,204250.0
2020-12-17 15:45:00,62.94,62.98,62.91,62.94,298842.0,54.3868,54.4213,54.3608,54.3868,298842.0
2020-12-17 15:50:00,62.93,62.96,62.86,62.86,365847.0,54.3781,54.404,54.3176,54.3176,365847.0
2020-12-17 15:55:00,62.86,62.87,62.76,62.83,1294571.0,54.3176,54.3263,54.2312,54.2917,1294571.0
2020-12-18 09:30:00,62.84,63.07,62.83,63.05,139691.0,54.3003,54.4991,54.2917,54.4818,139691.0
2020-12-18 09:35:00,63.05,63.05,62.81,62.85,118407.0,54.4818,54.4818,54.2744,54.309,118407.0
2020-12-18 09:40:00,62.85,62.85,62.73,62.78,146441.0,54.309,54.309,54.2053,54.2485,146441.0
2020-12-18 09:45:00,62.78,62.88,62.75,62.86,93080.0,54.2485,54.3349,54.2226,54.3176,93080.0
2020-12-18 09:50:00,62.85,62.9,62.78,62.79,118715.0,54.309,54.3522,54.2485,54.2571,118715.0
2020-12-18 09:55:00,62.8,62.91,62.8,62.91,73384.0,54.2658,54.3608,54.2658,54.3608,73384.0
2020-12-18 10:00:00,62.91,62.94,62.78,62.82,110640.0,54.3608,54.3868,54.2485,54.2831,110640.0
2020-12-18 10:05:00,62.81,62.87,62.78,62.83,87968.0,54.2744,54.3263,54.2485,54.2917,87968.0
2020-12-18 10:10:00,62.84,62.88,62.68,62.7,77705.0,54.3003,54.3349,54.1621,54.1794,77705.0
2020-12-18 10:15:00,62.71,62.77,62.65,62.76,69147.0,54.188,54.2399,54.1362,54.2312,69147.0
2020-12-18 10:20:00,62.76,62.81,62.71,62.74,67765.0,54.2312,54.2744,54.188,54.2139,67765.0
2020-12-18 10:25:00,62.75,62.76,62.64,62.67,115082.0,54.2226,54.2312,54.1275,54.1534,115082.0
2020-12-18 10:30:00,62.67,62.74,62.65,62.68,82768.0,54.1534,54.2139,54.1362,54.1621,82768.0
2020-12-18 10:35:00,62.68,62.73,62.64,62.72,57064.0,54.1621,54.2053,54.1275,54.1966,57064.0
2020-12-18 10:40:00,62.72,62.77,62.69,62.75,185034.0,54.1966,54.2399,54.1707,54.2226,185034.0
2020-12-18 10:45:00,62.75,62.8,62.74,62.77,47341.0,54.2226,54.2658,54.2139,54.2399,47341.0
2020-12-18 10:50:00,62.75,62.88,62.71,62.88,98371.0,54.2226,54.3349,54.188,54.3349,98371.0
2020-12-18 10:55:00,62.87,62.94,62.86,62.9,70367.0,54.3263,54.3868,54.3176,54.3522,70367.0
2020-12-18 11:00:00,62.9,62.94,62.89,62.92,81496.0,54.3522,54.3868,54.3435,54.3695,81496.0
2020-12-18 11:05:00,62.93,62.99,62.92,62.94,46534.0,54.3781,54.43,54.3695,54.3868,46534.0
2020-12-18 11:10:00,62.93,62.93,62.76,62.77,117520.0,54.3781,54.3781,54.2312,54.2399,117520.0
2020-12-18 11:15:00,62.76,62.8,62.7,62.78,129653.0,54.2312,54.2658,54.1794,54.2485,129653.0
2020-12-18 11:20:00,62.77,62.82,62.75,62.82,100096.0,54.2399,54.2831,54.2226,54.2831,100096.0
2020-12-18 11:25:00,62.82,62.87,62.8,62.83,140945.0,54.2831,54.3263,54.2658,54.2917,140945.0
2020-12-18 11:30:00,62.82,62.83,62.74,62.77,165544.0,54.2831,54.2917,54.2139,54.2399,165544.0
2020-12-18 11:35:00,62.77,62.82,62.74,62.76,43929.0,54.2399,54.2831,54.2139,54.2312,43929.0
2020-12-18 11:40:00,62.76,62.76,62.68,62.7,33430.0,54.2312,54.2312,54.1621,54.1794,33430.0
2020-12-18 11:45:00,62.7,62.73,62.67,62.73,34158.0,54.1794,54.2053,54.1534,54.2053,34158.0
2020-12-18 11:50:00,62.73,62.83,62.72,62.83,66277.0,54.2053,54.2917,54.1966,54.2917,66277.0
2020-12-18 11:55:00,62.82,62.84,62.79,62.83,35694.0,54.2831,54.3003,54.2571,54.2917,35694.0
2020-12-18 12:00:00,62.82,62.91,62.79,62.9,38838.0,54.2831,54.3608,54.2571,54.3522,38838.0
2020-12-18 12:05:00,62.89,62.89,62.83,62.86,37501.0,54.3435,54.3435,54.2917,54.3176,37501.0
2020-12-18 12:10:00,62.85,62.89,62.84,62.89,33970.0,54.309,54.3435,54.3003,54.3435,33970.0
2020-12-18 12:15:00,62.89,62.97,62.87,62.93,60686.0,54.3435,54.4127,54.3263,54.3781,60686.0
2020-12-18 12:20:00,62.93,62.94,62.86,62.89,41929.0,54.3781,54.3868,54.3176,54.3435,41929.0
2020-12-18 12:25:00,62.9,62.93,62.89,62.93,13714.0,54.3522,54.3781,54.3435,54.3781,13714.0
2020-12-18 12:30:00,62.94,62.95,62.89,62.92,28257.0,54.3868,54.3954,54.3435,54.3695,28257.0
2020-12-18 12:35:00,62.91,63.0,62.9,63.0,38766.0,54.3608,54.4386,54.3522,54.4386,38766.0
2020-12-18 12:40:00,63.0,63.01,62.95,62.97,26398.0,54.4386,54.4472,54.3954,54.4127,26398.0
2020-12-18 12:45:00,62.96,62.99,62.9,62.91,14394.0,54.404,54.43,54.3522,54.3608,14394.0
2020-12-18 12:50:00,62.91,62.95,62.86,62.86,33734.0,54.3608,54.3954,54.3176,54.3176,33734.0
2020-12-18 12:55:00,62.87,62.87,62.84,62.86,45809.0,54.3263,54.3263,54.3003,54.3176,45809.0
2020-12-18 13:00:00,62.86,62.86,62.79,62.8,32019.0,54.3176,54.3176,54.2571,54.2658,32019.0
2020-12-18 13:05:00,62.8,62.82,62.78,62.8,31442.0,54.2658,54.2831,54.2485,54.2658,31442.0
2020-12-18 13:10:00,62.8,62.82,62.77,62.8,19892.0,54.2658,54.2831,54.2399,54.2658,19892.0
2020-12-18 13:15:00,62.8,62.82,62.78,62.81,29717.0,54.2658,54.2831,54.2485,54.2744,29717.0
2020-12-18 13:20:00,62.81,62.86,62.8,62.85,32940.0,54.2744,54.3176,54.2658,54.309,32940.0
2020-12-18 13:25:00,62.85,62.88,62.84,62.85,27544.0,54.309,54.3349,54.3003,54.309,27544.0
2020-12-18 13:30:00,62.84,62.85,62.74,62.74,24278.0,54.3003,54.309,54.2139,54.2139,24278.0
2020-12-18 13:35:00,62.75,62.76,62.71,62.75,30701.0,54.2226,54.2312,54.188,54.2226,30701.0
2020-12-18 13:40:00,62.75,62.76,62.7,62.75,28157.0,54.2226,54.2312,54.1794,54.2226,28157.0
2020-12-18 13:45:00,62.75,62.78,62.72,62.74,19422.0,54.2226,54.2485,54.1966,54.2139,19422.0
2020-12-18 13:50:00,62.74,62.78,62.72,62.75,30787.0,54.2139,54.2485,54.1966,54.2226,30787.0
2020-12-18 13:55:00,62.75,62.79,62.74,62.78,54528.0,54.2226,54.2571,54.2139,54.2485,54528.0
2020-12-18 14:00:00,62.78,62.78,62.66,62.67,42284.0,54.2485,54.2485,54.1448,54.1534,42284.0
2020-12-18 14:05:00,62.68,62.69,62.64,62.67,23938.0,54.1621,54.1707,54.1275,54.1534,23938.0
2020-12-18 14:10:00,62.67,62.67,62.6,62.62,37903.0,54.1534,54.1534,54.093,54.1102,37903.0
2020-12-18 14:15:00,62.61,62.61,62.58,62.6,35405.0,54.1016,54.1016,54.0757,54.093,35405.0
2020-12-18 14:20:00,62.59,62.63,62.57,62.59,70693.0,54.0843,54.1189,54.067,54.0843,70693.0
2020-12-18 14:25:00,62.59,62.61,62.55,62.55,68587.0,54.0843,54.1016,54.0498,54.0498,68587.0
2020-12-18 14:30:00,62.56,62.62,62.55,62.59,46667.0,54.0584,54.1102,54.0498,54.0843,46667.0
2020-12-18 14:35:00,62.58,62.64,62.58,62.62,54175.0,54.0757,54.1275,54.0757,54.1102,54175.0
2020-12-18 14:40:00,62.62,62.65,62.59,62.62,108294.0,54.1102,54.1362,54.0843,54.1102,108294.0
2020-12-18 14:45:00,62.63,62.65,62.59,62.63,127071.0,54.1189,54.1362,54.0843,54.1189,127071.0
2020-12-18 14:50:00,62.62,62.62,62.57,62.59,97168.0,54.1102,54.1102,54.067,54.0843,97168.0
2020-12-18 14:55:00,62.59,62.6,62.47,62.49,110326.0,54.0843,54.093,53.9806,53.9979,110326.0
2020-12-18 15:00:00,62.49,62.51,62.44,62.48,81765.0,53.9979,54.0152,53.9547,53.9893,81765.0
2020-12-18 15:05:00,62.48,62.52,62.48,62.49,124576.0,53.9893,54.0238,53.9893,53.9979,124576.0
2020-12-18 15:10:00,62.49,62.49,62.41,62.45,71057.0,53.9979,53.9979,53.9288,53.9633,71057.0
2020-12-18 15:15:00,62.45,62.48,62.39,62.4,113771.0,53.9633,53.9893,53.9115,53.9201,113771.0
2020-12-18 15:20:00,62.4,62.41,62.3,62.33,136689.0,53.9201,53.9288,53.8337,53.8596,136689.0
2020-12-18 15:25:00,62.33,62.33,62.25,62.26,130394.0,53.8596,53.8596,53.7905,53.7992,130394.0
2020-12-18 15:30:00,62.27,62.33,62.25,62.26,216220.0,53.8078,53.8596,53.7905,53.7992,216220.0
2020-12-18 15:35:00,62.26,62.26,62.1,62.15,234127.0,53.7992,53.7992,53.6609,53.7041,234127.0
2020-12-18 15:40:00,62.14,62.15,61.99,62.07,370367.0,53.6955,53.7041,53.5659,53.635,370367.0
2020-12-18 15:45:00,62.08,62.3,62.06,62.24,372764.0,53.6436,53.8337,53.6263,53.7819,372764.0
2020-12-18 15:50:00,62.24,62.47,62.11,62.32,1160291.0,53.7819,53.9806,53.6695,53.851,1160291.0
2020-12-18 15:55:00,62.33,62.52,62.27,62.28,1576676.0,53.8596,54.0238,53.8078,53.8164,1576676.0
2020-12-21 09:30:00,61.28,61.29,60.9,60.91,377466.0,53.4051,53.4138,53.074,53.0827,377466.0
2020-12-21 09:35:00,60.91,61.07,60.75,61.07,310619.0,53.0827,53.2221,52.9432,53.2221,310619.0
2020-12-21 09:40:00,61.06,61.07,60.83,60.89,149997.0,53.2134,53.2221,53.013,53.0652,149997.0
2020-12-21 09:45:00,60.89,60.95,60.76,60.9,176630.0,53.0652,53.1175,52.952,53.074,176630.0
2020-12-21 09:50:00,60.9,60.98,60.81,60.86,202780.0,53.074,53.1437,52.9955,53.0391,202780.0
2020-12-21 09:55:00,60.85,60.86,60.64,60.65,167894.0,53.0304,53.0391,52.8474,52.8561,167894.0
2020-12-21 10:00:00,60.65,60.66,60.46,60.5,234699.0,52.8561,52.8648,52.6905,52.7254,234699.0
2020-12-21 10:05:00,60.51,60.64,60.42,60.63,157279.0,52.7341,52.8474,52.6556,52.8387,157279.0
2020-12-21 10:10:00,60.62,60.72,60.57,60.7,236507.0,52.8299,52.9171,52.7864,52.8997,236507.0
2020-12-21 10:15:00,60.7,60.7,60.41,60.5,240384.0,52.8997,52.8997,52.6469,52.7254,240384.0
2020-12-21 10:20:00,60.5,60.51,60.32,60.47,116860.0,52.7254,52.7341,52.5685,52.6992,116860.0
2020-12-21 10:25:00,60.46,60.59,60.42,60.54,124169.0,52.6905,52.8038,52.6556,52.7602,124169.0
2020-12-21 10:30:00,60.5,60.69,60.43,60.65,152662.0,52.7254,52.8909,52.6644,52.8561,152662.0
2020-12-21 10:35:00,60.66,60.72,60.59,60.71,114230.0,52.8648,52.9171,52.8038,52.9084,114230.0
2020-12-21 10:40:00,60.71,60.72,60.62,60.66,109874.0,52.9084,52.9171,52.8299,52.8648,109874.0
2020-12-21 10:45:00,60.66,60.66,60.43,60.49,243215.0,52.8648,52.8648,52.6644,52.7166,243215.0
2020-12-21 10:50:00,60.5,60.54,60.45,60.52,139576.0,52.7254,52.7602,52.6818,52.7428,139576.0
2020-12-21 10:55:00,60.53,60.59,60.48,60.55,104902.0,52.7515,52.8038,52.7079,52.7689,104902.0
2020-12-21 11:00:00,60.55,60.71,60.5,60.64,101542.0,52.7689,52.9084,52.7254,52.8474,101542.0
2020-12-21 11:05:00,60.65,60.71,60.63,60.69,96324.0,52.8561,52.9084,52.8387,52.8909,96324.0
2020-12-21 11:10:00,60.68,60.69,60.55,60.65,54854.0,52.8822,52.8909,52.7689,52.8561,54854.0
2020-12-21 11:15:00,60.66,60.67,60.51,60.52,48502.0,52.8648,52.8735,52.7341,52.7428,48502.0
2020-12-21 11:20:00,60.51,60.57,60.49,60.55,79058.0,52.7341,52.7864,52.7166,52.7689,79058.0
2020-12-21 11:25:00,60.54,60.57,60.5,60.51,75335.0,52.7602,52.7864,52.7254,52.7341,75335.0
2020-12-21 11:30:00,60.51,60.55,60.4,60.42,89762.0,52.7341,52.7689,52.6382,52.6556,89762.0
2020-12-21 11:35:00,60.42,60.43,60.33,60.37,122977.0,52.6556,52.6644,52.5772,52.6121,122977.0
2020-12-21 11:40:00,60.37,60.39,60.32,60.38,117783.0,52.6121,52.6295,52.5685,52.6208,117783.0
2020-12-21 11:45:00,60.38,60.52,60.36,60.52,54912.0,52.6208,52.7428,52.6034,52.7428,54912.0
2020-12-21 11:50:00,60.53,60.63,60.52,60.61,91422.0,52.7515,52.8387,52.7428,52.8212,91422.0
2020-12-21 11:55:00,60.61,60.64,60.58,60.59,74931.0,52.8212,52.8474,52.7951,52.8038,74931.0
2020-12-21 12:00:00,60.6,60.74,60.59,60.72,105452.0,52.8125,52.9345,52.8038,52.9171,105452.0
2020-12-21 12:05:00,60.71,60.74,60.64,60.73,134177.0,52.9084,52.9345,52.8474,52.9258,134177.0
2020-12-21 12:10:00,60.73,60.77,60.7,60.75,63490.0,52.9258,52.9607,52.8997,52.9432,63490.0
2020-12-21 12:15:00,60.75,60.85,60.75,60.82,59278.0,52.9432,53.0304,52.9432,53.0042,59278.0
2020-12-21 12:20:00,60.82,60.87,60.8,60.85,69572.0,53.0042,53.0478,52.9868,53.0304,69572.0
2020-12-21 12:25:00,60.85,60.92,60.8,60.9,63399.0,53.0304,53.0914,52.9868,53.074,63399.0
2020-12-21 12:30:00,60.91,61.0,60.9,60.93,91177.0,53.0827,53.1611,53.074,53.1001,91177.0
2020-12-21 12:35:00,60.93,60.96,60.91,60.95,53524.0,53.1001,53.1262,53.0827,53.1175,53524.0
2020-12-21 12:40:00,60.95,60.96,60.75,60.77,216049.0,53.1175,53.1262,52.9432,52.9607,216049.0
2020-12-21 12:45:00,60.77,60.82,60.73,60.78,134390.0,52.9607,53.0042,52.9258,52.9694,134390.0
2020-12-21 12:50:00,60.79,60.84,60.73,60.83,183230.0,52.9781,53.0217,52.9258,53.013,183230.0
2020-12-21 12:55:00,60.83,60.91,60.83,60.86,58941.0,53.013,53.0827,53.013,53.0391,58941.0
2020-12-21 13:00:00,60.87,60.89,60.81,60.81,57765.0,53.0478,53.0652,52.9955,52.9955,57765.0
2020-12-21 13:05:00,60.81,60.81,60.74,60.75,24006.0,52.9955,52.9955,52.9345,52.9432,24006.0
2020-12-21 13:10:00,60.75,60.77,60.64,60.65,309569.0,52.9432,52.9607,52.8474,52.8561,309569.0
2020-12-21 13:15:00,60.66,60.66,60.6,60.66,72278.0,52.8648,52.8648,52.8125,52.8648,72278.0
2020-12-21 13:20:00,60.65,60.65,60.59,60.61,50873.0,52.8561,52.8561,52.8038,52.8212,50873.0
2020-12-21 13:25:00,60.61,60.73,60.59,60.69,342597.0,52.8212,52.9258,52.8038,52.8909,342597.0
2020-12-21 13:30:00,60.68,60.78,60.68,60.72,94811.0,52.8822,52.9694,52.8822,52.9171,94811.0
2020-12-21 13:35:00,60.73,60.79,60.72,60.76,94973.0,52.9258,52.9781,52.9171,52.952,94973.0
2020-12-21 13:40:00,60.77,60.89,60.76,60.88,91805.0,52.9607,53.0652,52.952,53.0565,91805.0
2020-12-21 13:45:00,60.87,60.87,60.74,60.76,77796.0,53.0478,53.0478,52.9345,52.952,77796.0
2020-12-21 13:50:00,60.76,60.8,60.72,60.8,52622.0,52.952,52.9868,52.9171,52.9868,52622.0
2020-12-21 13:55:00,60.8,60.81,60.75,60.79,32890.0,52.9868,52.9955,52.9432,52.9781,32890.0
2020-12-21 14:00:00,60.79,60.79,60.73,60.76,33873.0,52.9781,52.9781,52.9258,52.952,33873.0
2020-12-21 14:05:00,60.76,60.81,60.74,60.78,44692.0,52.952,52.9955,52.9345,52.9694,44692.0
2020-12-21 14:10:00,60.77,60.86,60.76,60.85,93763.0,52.9607,53.0391,52.952,53.0304,93763.0
2020-12-21 14:15:00,60.85,60.87,60.81,60.87,92091.0,53.0304,53.0478,52.9955,53.0478,92091.0
2020-12-21 14:20:00,60.86,60.94,60.83,60.92,62305.0,53.0391,53.1088,53.013,53.0914,62305.0
2020-12-21 14:25:00,60.92,60.93,60.86,60.88,47833.0,53.0914,53.1001,53.0391,53.0565,47833.0
2020-12-21 14:30:00,60.88,60.91,60.85,60.86,51555.0,53.0565,53.0827,53.0304,53.0391,51555.0
2020-12-21 14:35:00,60.86,60.92,60.84,60.85,82738.0,53.0391,53.0914,53.0217,53.0304,82738.0
2020-12-21 14:40:00,60.85,60.91,60.83,60.89,50076.0,53.0304,53.0827,53.013,53.0652,50076.0
2020-12-21 14:45:00,60.89,60.96,60.88,60.92,64067.0,53.0652,53.1262,53.0565,53.0914,64067.0
2020-12-21 14:50:00,60.92,60.97,60.9,60.93,49469.0,53.0914,53.135,53.074,53.1001,49469.0
2020-12-21 14:55:00,60.92,60.96,60.82,60.86,122146.0,53.0914,53.1262,53.0042,53.0391,122146.0
2020-12-21 15:00:00,60.86,60.9,60.85,60.86,96762.0,53.0391,53.074,53.0304,53.0391,96762.0
2020-12-21 15:05:00,60.87,60.88,60.77,60.78,105408.0,53.0478,53.0565,52.9607,52.9694,105408.0
2020-12-21 15:10:00,60.77,60.86,60.75,60.85,137617.0,52.9607,53.0391,52.9432,53.0304,137617.0
2020-12-21 15:15:00,60.85,60.85,60.78,60.8,85872.0,53.0304,53.0304,52.9694,52.9868,85872.0
2020-12-21 15:20:00,60.8,60.83,60.76,60.83,119646.0,52.9868,53.013,52.952,53.013,119646.0
2020-12-21 15:25:00,60.82,60.92,60.81,60.92,117295.0,53.0042,53.0914,52.9955,53.0914,117295.0
2020-12-21 15:30:00,60.92,60.92,60.77,60.8,160323.0,53.0914,53.0914,52.9607,52.9868,160323.0
2020-12-21 15:35:00,60.79,60.93,60.79,60.93,198615.0,52.9781,53.1001,52.9781,53.1001,198615.0
2020-12-21 15:40:00,60.93,60.97,60.87,60.92,226558.0,53.1001,53.135,53.0478,53.0914,226558.0
2020-12-21 15:45:00,60.91,60.96,60.88,60.92,236582.0,53.0827,53.1262,53.0565,53.0914,236582.0
2020-12-21 15:50:00,60.92,60.92,60.75,60.83,343553.0,53.0914,53.0914,52.9432,53.013,343553.0
2020-12-21 15:55:00,60.84,61.08,60.84,61.01,1798960.0,53.0217,53.2308,53.0217,53.1698,1798960.0
2020-12-22 09:30:00,61.0,61.06,60.76,60.93,347553.0,53.1611,53.2134,52.952,53.1001,347553.0
2020-12-22 09:35:00,60.91,60.97,60.83,60.92,114607.0,53.0827,53.135,53.013,53.0914,114607.0
2020-12-22 09:40:00,60.91,60.93,60.79,60.82,214925.0,53.0827,53.1001,52.9781,53.0042,214925.0
2020-12-22 09:45:00,60.83,60.95,60.82,60.86,169517.0,53.013,53.1175,53.0042,53.0391,169517.0
2020-12-22 09:50:00,60.85,60.89,60.77,60.78,245652.0,53.0304,53.0652,52.9607,52.9694,245652.0
2020-12-22 09:55:00,60.78,60.85,60.72,60.84,79748.0,52.9694,53.0304,52.9171,53.0217,79748.0
2020-12-22 10:00:00,60.83,60.88,60.76,60.8,169142.0,53.013,53.0565,52.952,52.9868,169142.0
2020-12-22 10:05:00,60.81,60.94,60.78,60.91,117023.0,52.9955,53.1088,52.9694,53.0827,117023.0
2020-12-22 10:10:00,60.91,60.93,60.84,60.86,44828.0,53.0827,53.1001,53.0217,53.0391,44828.0
2020-12-22 10:15:00,60.88,60.97,60.83,60.96,131716.0,53.0565,53.135,53.013,53.1262,131716.0
2020-12-22 10:20:00,60.96,61.01,60.91,61.0,109463.0,53.1262,53.1698,53.0827,53.1611,109463.0
2020-12-22 10:25:00,61.0,61.1,60.94,61.1,150863.0,53.1611,53.2483,53.1088,53.2483,150863.0
2020-12-22 10:30:00,61.1,61.13,61.04,61.07,58054.0,53.2483,53.2744,53.196,53.2221,58054.0
2020-12-22 10:35:00,61.07,61.1,61.03,61.05,43344.0,53.2221,53.2483,53.1873,53.2047,43344.0
2020-12-22 10:40:00,61.06,61.16,61.02,61.05,101170.0,53.2134,53.3005,53.1785,53.2047,101170.0
2020-12-22 10:45:00,61.06,61.08,61.01,61.03,154150.0,53.2134,53.2308,53.1698,53.1873,154150.0
2020-12-22 10:50:00,61.04,61.1,61.0,61.05,108897.0,53.196,53.2483,53.1611,53.2047,108897.0
2020-12-22 10:55:00,61.05,61.06,60.99,61.01,101502.0,53.2047,53.2134,53.1524,53.1698,101502.0
2020-12-22 11:00:00,61.01,61.04,60.96,61.03,96697.0,53.1698,53.196,53.1262,53.1873,96697.0
2020-12-22 11:05:00,61.04,61.1,61.02,61.07,87096.0,53.196,53.2483,53.1785,53.2221,87096.0
2020-12-22 11:10:00,61.08,61.1,61.02,61.03,100990.0,53.2308,53.2483,53.1785,53.1873,100990.0
2020-12-22 11:15:00,61.03,61.1,61.01,61.08,106632.0,53.1873,53.2483,53.1698,53.2308,106632.0
2020-12-22 11:20:00,61.09,61.12,61.06,61.11,84373.0,53.2395,53.2657,53.2134,53.257,84373.0
2020-12-22 11:25:00,61.11,61.13,61.06,61.07,56240.0,53.257,53.2744,53.2134,53.2221,56240.0
2020-12-22 11:30:00,61.07,61.14,61.04,61.12,51440.0,53.2221,53.2831,53.196,53.2657,51440.0
2020-12-22 11:35:00,61.12,61.15,61.07,61.07,37902.0,53.2657,53.2918,53.2221,53.2221,37902.0
2020-12-22 11:40:00,61.08,61.08,61.0,61.06,83288.0,53.2308,53.2308,53.1611,53.2134,83288.0
2020-12-22 11:45:00,61.07,61.09,60.97,60.97,46984.0,53.2221,53.2395,53.135,53.135,46984.0
2020-12-22 11:50:00,60.97,61.04,60.95,61.02,54836.0,53.135,53.196,53.1175,53.1785,54836.0
2020-12-22 11:55:00,61.02,61.07,61.01,61.05,110317.0,53.1785,53.2221,53.1698,53.2047,110317.0
2020-12-22 12:00:00,61.05,61.06,60.99,61.03,72457.0,53.2047,53.2134,53.1524,53.1873,72457.0
2020-12-22 12:05:00,61.03,61.04,60.98,61.0,72402.0,53.1873,53.196,53.1437,53.1611,72402.0
2020-12-22 12:10:00,61.0,61.03,60.99,61.03,78089.0,53.1611,53.1873,53.1524,53.1873,78089.0
2020-12-22 12:15:00,61.03,61.04,60.98,61.0,111811.0,53.1873,53.196,53.1437,53.1611,111811.0
2020-12-22 12:20:00,61.01,61.02,60.95,60.96,78746.0,53.1698,53.1785,53.1175,53.1262,78746.0
2020-12-22 12:25:00,60.96,60.98,60.92,60.93,64744.0,53.1262,53.1437,53.0914,53.1001,64744.0
2020-12-22 12:30:00,60.93,60.94,60.83,60.84,105627.0,53.1001,53.1088,53.013,53.0217,105627.0
2020-12-22 12:35:00,60.85,60.89,60.84,60.87,101532.0,53.0304,53.0652,53.0217,53.0478,101532.0
2020-12-22 12:40:00,60.88,60.93,60.87,60.91,83451.0,53.0565,53.1001,53.0478,53.0827,83451.0
2020-12-22 12:45:00,60.91,60.92,60.87,60.88,82614.0,53.0827,53.0914,53.0478,53.0565,82614.0
2020-12-22 12:50:00,60.88,60.88,60.81,60.82,101193.0,53.0565,53.0565,52.9955,53.0042,101193.0
2020-12-22 12:55:00,60.83,60.84,60.73,60.75,121832.0,53.013,53.0217,52.9258,52.9432,121832.0
2020-12-22 13:00:00,60.75,60.83,60.75,60.78,110232.0,52.9432,53.013,52.9432,52.9694,110232.0
2020-12-22 13:05:00,60.77,60.81,60.77,60.8,127729.0,52.9607,52.9955,52.9607,52.9868,127729.0
2020-12-22 13:10:00,60.8,60.85,60.79,60.84,104854.0,52.9868,53.0304,52.9781,53.0217,104854.0
2020-12-22 13:15:00,60.84,60.91,60.79,60.8,1498289.0,53.0217,53.0827,52.9781,52.9868,1498289.0
2020-12-22 13:20:00,60.8,60.8,60.75,60.76,28625.0,52.9868,52.9868,52.9432,52.952,28625.0
2020-12-22 13:25:00,60.76,60.8,60.75,60.78,29029.0,52.952,52.9868,52.9432,52.9694,29029.0
2020-12-22 13:30:00,60.79,60.81,60.76,60.78,72109.0,52.9781,52.9955,52.952,52.9694,72109.0
2020-12-22 13:35:00,60.79,60.84,60.79,60.82,312049.0,52.9781,53.0217,52.9781,53.0042,312049.0
2020-12-22 13:40:00,60.81,60.81,60.78,60.79,46051.0,52.9955,52.9955,52.9694,52.9781,46051.0
2020-12-22 13:45:00,60.79,60.83,60.78,60.81,34235.0,52.9781,53.013,52.9694,52.9955,34235.0
2020-12-22 13:50:00,60.8,60.82,60.79,60.82,26846.0,52.9868,53.0042,52.9781,53.0042,26846.0
2020-12-22 13:55:00,60.82,60.84,60.79,60.79,31861.0,53.0042,53.0217,52.9781,52.9781,31861.0
2020-12-22 14:00:00,60.8,60.81,60.76,60.8,40872.0,52.9868,52.9955,52.952,52.9868,40872.0
2020-12-22 14:05:00,60.81,60.83,60.78,60.83,32946.0,52.9955,53.013,52.9694,53.013,32946.0
2020-12-22 14:10:00,60.83,60.83,60.78,60.79,78163.0,53.013,53.013,52.9694,52.9781,78163.0
2020-12-22 14:15:00,60.79,60.84,60.79,60.83,68905.0,52.9781,53.0217,52.9781,53.013,68905.0
2020-12-22 14:20:00,60.84,60.85,60.79,60.79,28584.0,53.0217,53.0304,52.9781,52.9781,28584.0
2020-12-22 14:25:00,60.79,60.81,60.77,60.81,43955.0,52.9781,52.9955,52.9607,52.9955,43955.0
2020-12-22 14:30:00,60.8,60.83,60.79,60.8,34745.0,52.9868,53.013,52.9781,52.9868,34745.0
2020-12-22 14:35:00,60.81,60.82,60.76,60.76,56597.0,52.9955,53.0042,52.952,52.952,56597.0
2020-12-22 14:40:00,60.76,60.8,60.74,60.8,83941.0,52.952,52.9868,52.9345,52.9868,83941.0
2020-12-22 14:45:00,60.79,60.85,60.77,60.83,264391.0,52.9781,53.0304,52.9607,53.013,264391.0
2020-12-22 14:50:00,60.82,60.85,60.81,60.83,64052.0,53.0042,53.0304,52.9955,53.013,64052.0
2020-12-22 14:55:00,60.82,60.86,60.82,60.83,97386.0,53.0042,53.0391,53.0042,53.013,97386.0
2020-12-22 15:00:00,60.83,60.88,60.83,60.87,74992.0,53.013,53.0565,53.013,53.0478,74992.0
2020-12-22 15:05:00,60.87,60.91,60.85,60.89,45360.0,53.0478,53.0827,53.0304,53.0652,45360.0
2020-12-22 15:10:00,60.89,60.91,60.85,60.87,51696.0,53.0652,53.0827,53.0304,53.0478,51696.0
2020-12-22 15:15:00,60.87,60.87,60.79,60.79,224506.0,53.0478,53.0478,52.9781,52.9781,224506.0
2020-12-22 15:20:00,60.79,60.81,60.77,60.79,75406.0,52.9781,52.9955,52.9607,52.9781,75406.0
2020-12-22 15:25:00,60.79,60.81,60.75,60.8,59250.0,52.9781,52.9955,52.9432,52.9868,59250.0
2020-12-22 15:30:00,60.8,60.88,60.78,60.84,249640.0,52.9868,53.0565,52.9694,53.0217,249640.0
2020-12-22 15:35:00,60.84,60.91,60.81,60.89,117173.0,53.0217,53.0827,52.9955,53.0652,117173.0
2020-12-22 15:40:00,60.9,60.93,60.88,60.91,134092.0,53.074,53.1001,53.0565,53.0827,134092.0
2020-12-22 15:45:00,60.91,60.99,60.87,60.88,169393.0,53.0827,53.1524,53.0478,53.0565,169393.0
2020-12-22 15:50:00,60.88,60.94,60.83,60.87,290559.0,53.0565,53.1088,53.013,53.0478,290559.0
2020-12-22 15:55:00,60.87,60.92,60.85,60.89,672406.0,53.0478,53.0914,53.0304,53.0652,672406.0
2020-12-23 09:30:00,61.19,61.44,61.18,61.33,158059.0,53.3267,53.5446,53.318,53.4487,158059.0
2020-12-23 09:35:00,61.33,61.47,61.29,61.47,90525.0,53.4487,53.5707,53.4138,53.5707,90525.0
2020-12-23 09:40:00,61.47,61.51,61.44,61.48,111321.0,53.5707,53.6056,53.5446,53.5794,111321.0
2020-12-23 09:45:00,61.49,61.65,61.49,61.6,180061.0,53.5881,53.7276,53.5881,53.684,180061.0
2020-12-23 09:50:00,61.59,61.67,61.46,61.48,287281.0,53.6753,53.745,53.562,53.5794,287281.0
2020-12-23 09:55:00,61.48,61.54,61.41,61.46,141668.0,53.5794,53.6317,53.5184,53.562,141668.0
2020-12-23 10:00:00,61.45,61.6,61.44,61.52,146472.0,53.5533,53.684,53.5446,53.6143,146472.0
2020-12-23 10:05:00,61.52,61.53,61.43,61.43,43153.0,53.6143,53.623,53.5359,53.5359,43153.0
2020-12-23 10:10:00,61.42,61.5,61.39,61.5,62237.0,53.5271,53.5969,53.501,53.5969,62237.0
2020-12-23 10:15:00,61.51,61.56,61.43,61.55,74428.0,53.6056,53.6491,53.5359,53.6404,74428.0
2020-12-23 10:20:00,61.55,61.61,61.51,61.53,53543.0,53.6404,53.6927,53.6056,53.623,53543.0
2020-12-23 10:25:00,61.54,61.56,61.47,61.48,27420.0,53.6317,53.6491,53.5707,53.5794,27420.0
2020-12-23 10:30:00,61.5,61.5,61.36,61.37,61275.0,53.5969,53.5969,53.4748,53.4836,61275.0
2020-12-23 10:35:00,61.37,61.5,61.36,61.49,33062.0,53.4836,53.5969,53.4748,53.5881,33062.0
2020-12-23 10:40:00,61.49,61.55,61.47,61.48,51873.0,53.5881,53.6404,53.5707,53.5794,51873.0
2020-12-23 10:45:00,61.48,61.5,61.4,61.45,37436.0,53.5794,53.5969,53.5097,53.5533,37436.0
2020-12-23 10:50:00,61.45,61.46,61.38,61.39,83845.0,53.5533,53.562,53.4923,53.501,83845.0
2020-12-23 10:55:00,61.39,61.39,61.32,61.34,70927.0,53.501,53.501,53.44,53.4574,70927.0
2020-12-23 11:00:00,61.35,61.36,61.23,61.24,69408.0,53.4661,53.4748,53.3616,53.3703,69408.0
2020-12-23 11:05:00,61.25,61.29,61.24,61.27,29454.0,53.379,53.4138,53.3703,53.3964,29454.0
2020-12-23 11:10:00,61.27,61.32,61.25,61.28,77931.0,53.3964,53.44,53.379,53.4051,77931.0
2020-12-23 11:15:00,61.28,61.31,61.25,61.3,180448.0,53.4051,53.4313,53.379,53.4226,180448.0
2020-12-23 11:20:00,61.31,61.31,61.22,61.23,52571.0,53.4313,53.4313,53.3528,53.3616,52571.0
2020-12-23 11:25:00,61.23,61.28,61.22,61.24,44950.0,53.3616,53.4051,53.3528,53.3703,44950.0
2020-12-23 11:30:00,61.24,61.27,61.16,61.16,81700.0,53.3703,53.3964,53.3005,53.3005,81700.0
2020-12-23 11:35:00,61.17,61.18,61.1,61.12,26879.0,53.3093,53.318,53.2483,53.2657,26879.0
2020-12-23 11:40:00,61.12,61.19,61.11,61.19,33654.0,53.2657,53.3267,53.257,53.3267,33654.0
2020-12-23 11:45:00,61.17,61.21,61.16,61.17,38484.0,53.3093,53.3441,53.3005,53.3093,38484.0
2020-12-23 11:50:00,61.17,61.23,61.17,61.19,23189.0,53.3093,53.3616,53.3093,53.3267,23189.0
2020-12-23 11:55:00,61.2,61.22,61.18,61.19,21831.0,53.3354,53.3528,53.318,53.3267,21831.0
2020-12-23 12:00:00,61.19,61.24,61.17,61.24,26612.0,53.3267,53.3703,53.3093,53.3703,26612.0
2020-12-23 12:05:00,61.24,61.27,61.21,61.27,22901.0,53.3703,53.3964,53.3441,53.3964,22901.0
2020-12-23 12:10:00,61.26,61.27,61.2,61.21,11715.0,53.3877,53.3964,53.3354,53.3441,11715.0
2020-12-23 12:15:00,61.21,61.24,61.2,61.21,17304.0,53.3441,53.3703,53.3354,53.3441,17304.0
2020-12-23 12:20:00,61.2,61.22,61.17,61.22,40413.0,53.3354,53.3528,53.3093,53.3528,40413.0
2020-12-23 12:25:00,61.22,61.27,61.21,61.27,26885.0,53.3528,53.3964,53.3441,53.3964,26885.0
2020-12-23 12:30:00,61.26,61.27,61.21,61.21,21435.0,53.3877,53.3964,53.3441,53.3441,21435.0
2020-12-23 12:35:00,61.22,61.23,61.19,61.22,11750.0,53.3528,53.3616,53.3267,53.3528,11750.0
2020-12-23 12:40:00,61.21,61.29,61.2,61.27,20417.0,53.3441,53.4138,53.3354,53.3964,20417.0
2020-12-23 12:45:00,61.26,61.3,61.24,61.29,30327.0,53.3877,53.4226,53.3703,53.4138,30327.0
2020-12-23 12:50:00,61.29,61.3,61.27,61.29,61414.0,53.4138,53.4226,53.3964,53.4138,61414.0
2020-12-23 12:55:00,61.28,61.28,61.2,61.21,78277.0,53.4051,53.4051,53.3354,53.3441,78277.0
2020-12-23 13:00:00,61.21,61.24,61.18,61.21,52423.0,53.3441,53.3703,53.318,53.3441,52423.0
2020-12-23 13:05:00,61.21,61.22,61.12,61.14,85751.0,53.3441,53.3528,53.2657,53.2831,85751.0
2020-12-23 13:10:00,61.14,61.2,61.13,61.19,13029.0,53.2831,53.3354,53.2744,53.3267,13029.0
2020-12-23 13:15:00,61.19,61.24,61.17,61.22,18828.0,53.3267,53.3703,53.3093,53.3528,18828.0
2020-12-23 13:20:00,61.22,61.22,61.18,61.18,29770.0,53.3528,53.3528,53.318,53.318,29770.0
2020-12-23 13:25:00,61.18,61.18,61.14,61.16,14735.0,53.318,53.318,53.2831,53.3005,14735.0
2020-12-23 13:30:00,61.16,61.17,61.11,61.12,43025.0,53.3005,53.3093,53.257,53.2657,43025.0
2020-12-23 13:35:00,61.12,61.12,61.03,61.03,50840.0,53.2657,53.2657,53.1873,53.1873,50840.0
2020-12-23 13:40:00,61.03,61.06,60.99,61.01,43737.0,53.1873,53.2134,53.1524,53.1698,43737.0
2020-12-23 13:45:00,61.01,61.02,60.94,60.94,28589.0,53.1698,53.1785,53.1088,53.1088,28589.0
2020-12-23 13:50:00,60.94,60.96,60.92,60.93,24216.0,53.1088,53.1262,53.0914,53.1001,24216.0
2020-12-23 13:55:00,60.93,60.97,60.92,60.97,20590.0,53.1001,53.135,53.0914,53.135,20590.0
2020-12-23 14:00:00,60.97,61.01,60.96,60.97,50581.0,53.135,53.1698,53.1262,53.135,50581.0
2020-12-23 14:05:00,60.97,60.99,60.95,60.97,19004.0,53.135,53.1524,53.1175,53.135,19004.0
2020-12-23 14:10:00,60.97,60.98,60.94,60.98,20888.0,53.135,53.1437,53.1088,53.1437,20888.0
2020-12-23 14:15:00,60.98,61.02,60.98,61.01,42061.0,53.1437,53.1785,53.1437,53.1698,42061.0
2020-12-23 14:20:00,61.01,61.01,60.95,60.96,28875.0,53.1698,53.1698,53.1175,53.1262,28875.0
2020-12-23 14:25:00,60.96,61.01,60.96,61.01,42051.0,53.1262,53.1698,53.1262,53.1698,42051.0
2020-12-23 14:30:00,61.0,61.05,61.0,61.01,51103.0,53.1611,53.2047,53.1611,53.1698,51103.0
2020-12-23 14:35:00,61.01,61.05,61.0,61.05,38939.0,53.1698,53.2047,53.1611,53.2047,38939.0
2020-12-23 14:40:00,61.05,61.06,61.01,61.02,31924.0,53.2047,53.2134,53.1698,53.1785,31924.0
2020-12-23 14:45:00,61.02,61.02,60.98,61.0,26861.0,53.1785,53.1785,53.1437,53.1611,26861.0
2020-12-23 14:50:00,61.0,61.0,60.95,60.96,18860.0,53.1611,53.1611,53.1175,53.1262,18860.0
2020-12-23 14:55:00,60.96,60.97,60.9,60.91,158571.0,53.1262,53.135,53.074,53.0827,158571.0
2020-12-23 15:00:00,60.9,60.91,60.87,60.91,72772.0,53.074,53.0827,53.0478,53.0827,72772.0
2020-12-23 15:05:00,60.91,60.91,60.87,60.91,25479.0,53.0827,53.0827,53.0478,53.0827,25479.0
2020-12-23 15:10:00,60.91,60.93,60.87,60.92,39898.0,53.0827,53.1001,53.0478,53.0914,39898.0
2020-12-23 15:15:00,60.92,60.97,60.9,60.94,52007.0,53.0914,53.135,53.074,53.1088,52007.0
2020-12-23 15:20:00,60.93,60.93,60.87,60.88,74351.0,53.1001,53.1001,53.0478,53.0565,74351.0
2020-12-23 15:25:00,60.88,60.92,60.87,60.89,51982.0,53.0565,53.0914,53.0478,53.0652,51982.0
2020-12-23 15:30:00,60.89,60.92,60.88,60.9,73398.0,53.0652,53.0914,53.0565,53.074,73398.0
2020-12-23 15:35:00,60.9,60.96,60.89,60.9,77332.0,53.074,53.1262,53.0652,53.074,77332.0
2020-12-23 15:40:00,60.9,60.98,60.89,60.97,69840.0,53.074,53.1437,53.0652,53.135,69840.0
2020-12-23 15:45:00,60.97,60.99,60.92,60.94,224235.0,53.135,53.1524,53.0914,53.1088,224235.0
2020-12-23 15:50:00,60.94,60.94,60.8,60.87,160279.0,53.1088,53.1088,52.9868,53.0478,160279.0
2020-12-23 15:55:00,60.88,60.93,60.77,60.79,469169.0,53.0565,53.1001,52.9607,52.9781,469169.0
2020-12-24 09:30:00,60.91,60.97,60.8,60.86,147167.0,53.0827,53.135,52.9868,53.0391,147167.0
2020-12-24 09:35:00,60.86,60.89,60.8,60.8,62688.0,53.0391,53.0652,52.9868,52.9868,62688.0
2020-12-24 09:40:00,60.8,60.89,60.77,60.82,63753.0,52.9868,53.0652,52.9607,53.0042,63753.0
2020-12-24 09:45:00,60.81,60.83,60.67,60.69,81430.0,52.9955,53.013,52.8735,52.8909,81430.0
2020-12-24 09:50:00,60.69,60.71,60.57,60.63,79314.0,52.8909,52.9084,52.7864,52.8387,79314.0
2020-12-24 09:55:00,60.63,60.75,60.6,60.74,74591.0,52.8387,52.9432,52.8125,52.9345,74591.0
2020-12-24 10:00:00,60.75,60.85,60.74,60.85,57681.0,52.9432,53.0304,52.9345,53.0304,57681.0
2020-12-24 10:05:00,60.86,60.91,60.81,60.84,64653.0,53.0391,53.0827,52.9955,53.0217,64653.0
2020-12-24 10:10:00,60.84,60.88,60.83,60.87,61504.0,53.0217,53.0565,53.013,53.0478,61504.0
2020-12-24 10:15:00,60.87,60.91,60.87,60.88,46901.0,53.0478,53.0827,53.0478,53.0565,46901.0
2020-12-24 10:20:00,60.87,60.99,60.85,60.89,50675.0,53.0478,53.1524,53.0304,53.0652,50675.0
2020-12-24 10:25:00,60.88,60.89,60.81,60.85,98156.0,53.0565,53.0652,52.9955,53.0304,98156.0
2020-12-24 10:30:00,60.86,60.9,60.81,60.86,66956.0,53.0391,53.074,52.9955,53.0391,66956.0
2020-12-24 10:35:00,60.86,60.89,60.79,60.79,32606.0,53.0391,53.0652,52.9781,52.9781,32606.0
2020-12-24 10:40:00,60.79,60.81,60.77,60.79,45572.0,52.9781,52.9955,52.9607,52.9781,45572.0
2020-12-24 10:45:00,60.78,60.78,60.69,60.7,48652.0,52.9694,52.9694,52.8909,52.8997,48652.0
2020-12-24 10:50:00,60.71,60.79,60.71,60.78,44894.0,52.9084,52.9781,52.9084,52.9694,44894.0
2020-12-24 10:55:00,60.79,60.9,60.78,60.9,36390.0,52.9781,53.074,52.9694,53.074,36390.0
2020-12-24 11:00:00,60.89,60.9,60.85,60.88,46499.0,53.0652,53.074,53.0304,53.0565,46499.0
2020-12-24 11:05:00,60.88,60.93,60.87,60.92,61323.0,53.0565,53.1001,53.0478,53.0914,61323.0
2020-12-24 11:10:00,60.93,60.99,60.92,60.97,36996.0,53.1001,53.1524,53.0914,53.135,36996.0
2020-12-24 11:15:00,60.97,60.97,60.91,60.92,54360.0,53.135,53.135,53.0827,53.0914,54360.0
2020-12-24 11:20:00,60.92,60.95,60.88,60.93,58116.0,53.0914,53.1175,53.0565,53.1001,58116.0
2020-12-24 11:25:00,60.93,60.96,60.91,60.91,31682.0,53.1001,53.1262,53.0827,53.0827,31682.0
2020-12-24 11:30:00,60.91,60.92,60.82,60.83,53263.0,53.0827,53.0914,53.0042,53.013,53263.0
2020-12-24 11:35:00,60.83,60.93,60.82,60.92,119432.0,53.013,53.1001,53.0042,53.0914,119432.0
2020-12-24 11:40:00,60.93,60.93,60.85,60.88,120128.0,53.1001,53.1001,53.0304,53.0565,120128.0
2020-12-24 11:45:00,60.88,60.89,60.85,60.86,85958.0,53.0565,53.0652,53.0304,53.0391,85958.0
2020-12-24 11:50:00,60.86,60.86,60.81,60.84,46846.0,53.0391,53.0391,52.9955,53.0217,46846.0
2020-12-24 11:55:00,60.85,60.86,60.8,60.83,33465.0,53.0304,53.0391,52.9868,53.013,33465.0
2020-12-24 12:00:00,60.84,60.84,60.76,60.78,35670.0,53.0217,53.0217,52.952,52.9694,35670.0
2020-12-24 12:05:00,60.78,60.85,60.77,60.83,43414.0,52.9694,53.0304,52.9607,53.013,43414.0
2020-12-24 12:10:00,60.83,60.9,60.81,60.9,33954.0,53.013,53.074,52.9955,53.074,33954.0
2020-12-24 12:15:00,60.9,60.91,60.86,60.87,36869.0,53.074,53.0827,53.0391,53.0478,36869.0
2020-12-24 12:20:00,60.87,60.88,60.84,60.86,28776.0,53.0478,53.0565,53.0217,53.0391,28776.0
2020-12-24 12:25:00,60.87,60.92,60.83,60.92,56147.0,53.0478,53.0914,53.013,53.0914,56147.0
2020-12-24 12:30:00,60.91,61.0,60.91,61.0,49843.0,53.0827,53.1611,53.0827,53.1611,49843.0
2020-12-24 12:35:00,61.0,61.02,60.98,60.99,111463.0,53.1611,53.1785,53.1437,53.1524,111463.0
2020-12-24 12:40:00,60.99,61.02,60.95,61.01,85886.0,53.1524,53.1785,53.1175,53.1698,85886.0
2020-12-24 12:45:00,61.0,61.07,61.0,61.05,126263.0,53.1611,53.2221,53.1611,53.2047,126263.0
2020-12-24 12:50:00,61.05,61.22,61.05,61.14,157067.0,53.2047,53.3528,53.2047,53.2831,157067.0
2020-12-24 12:55:00,61.14,61.24,61.13,61.19,584511.0,53.2831,53.3703,53.2744,53.3267,584511.0
2020-12-28 09:30:00,61.53,61.54,61.39,61.47,167959.0,53.623,53.6317,53.501,53.5707,167959.0
2020-12-28 09:35:00,61.47,61.63,61.43,61.45,134327.0,53.5707,53.7102,53.5359,53.5533,134327.0
2020-12-28 09:40:00,61.46,61.61,61.4,61.6,101098.0,53.562,53.6927,53.5097,53.684,101098.0
2020-12-28 09:45:00,61.6,61.6,61.46,61.48,83945.0,53.684,53.684,53.562,53.5794,83945.0
2020-12-28 09:50:00,61.47,61.52,61.44,61.48,65395.0,53.5707,53.6143,53.5446,53.5794,65395.0
2020-12-28 09:55:00,61.49,61.55,61.44,61.44,62377.0,53.5881,53.6404,53.5446,53.5446,62377.0
2020-12-28 10:00:00,61.44,61.49,61.36,61.48,182148.0,53.5446,53.5881,53.4748,53.5794,182148.0
2020-12-28 10:05:00,61.48,61.66,61.47,61.63,147779.0,53.5794,53.7363,53.5707,53.7102,147779.0
2020-12-28 10:10:00,61.64,61.69,61.58,61.66,135440.0,53.7189,53.7624,53.6666,53.7363,135440.0
2020-12-28 10:15:00,61.67,61.84,61.66,61.83,176013.0,53.745,53.8932,53.7363,53.8844,176013.0
2020-12-28 10:20:00,61.84,61.88,61.76,61.8,88509.0,53.8932,53.928,53.8234,53.8583,88509.0
2020-12-28 10:25:00,61.8,61.84,61.75,61.78,78695.0,53.8583,53.8932,53.8147,53.8409,78695.0
2020-12-28 10:30:00,61.79,61.84,61.72,61.82,82408.0,53.8496,53.8932,53.7886,53.8757,82408.0
2020-12-28 10:35:00,61.82,61.84,61.76,61.84,73333.0,53.8757,53.8932,53.8234,53.8932,73333.0
2020-12-28 10:40:00,61.84,61.87,61.82,61.86,55948.0,53.8932,53.9193,53.8757,53.9106,55948.0
2020-12-28 10:45:00,61.86,61.87,61.79,61.83,55796.0,53.9106,53.9193,53.8496,53.8844,55796.0
2020-12-28 10:50:00,61.83,61.84,61.77,61.8,48877.0,53.8844,53.8932,53.8322,53.8583,48877.0
2020-12-28 10:55:00,61.79,61.82,61.77,61.78,60492.0,53.8496,53.8757,53.8322,53.8409,60492.0
2020-12-28 11:00:00,61.78,61.78,61.6,61.61,44025.0,53.8409,53.8409,53.684,53.6927,44025.0
2020-12-28 11:05:00,61.62,61.63,61.57,61.6,33752.0,53.7014,53.7102,53.6579,53.684,33752.0
2020-12-28 11:10:00,61.6,61.6,61.54,61.54,43404.0,53.684,53.684,53.6317,53.6317,43404.0
2020-12-28 11:15:00,61.53,61.62,61.52,61.61,56910.0,53.623,53.7014,53.6143,53.6927,56910.0
2020-12-28 11:20:00,61.61,61.61,61.52,61.53,31891.0,53.6927,53.6927,53.6143,53.623,31891.0
2020-12-28 11:25:00,61.53,61.53,61.43,61.47,45879.0,53.623,53.623,53.5359,53.5707,45879.0
2020-12-28 11:30:00,61.47,61.49,61.42,61.48,109361.0,53.5707,53.5881,53.5271,53.5794,109361.0
2020-12-28 11:35:00,61.48,61.5,61.44,61.45,58936.0,53.5794,53.5969,53.5446,53.5533,58936.0
2020-12-28 11:40:00,61.46,61.49,61.43,61.48,21445.0,53.562,53.5881,53.5359,53.5794,21445.0
2020-12-28 11:45:00,61.47,61.58,61.45,61.58,37281.0,53.5707,53.6666,53.5533,53.6666,37281.0
2020-12-28 11:50:00,61.58,61.61,61.54,61.54,179275.0,53.6666,53.6927,53.6317,53.6317,179275.0
2020-12-28 11:55:00,61.55,61.57,61.48,61.55,99066.0,53.6404,53.6579,53.5794,53.6404,99066.0
2020-12-28 12:00:00,61.54,61.6,61.53,61.56,41777.0,53.6317,53.684,53.623,53.6491,41777.0
2020-12-28 12:05:00,61.56,61.59,61.55,61.56,22604.0,53.6491,53.6753,53.6404,53.6491,22604.0
2020-12-28 12:10:00,61.56,61.61,61.54,61.54,25920.0,53.6491,53.6927,53.6317,53.6317,25920.0
2020-12-28 12:15:00,61.55,61.57,61.47,61.47,104123.0,53.6404,53.6579,53.5707,53.5707,104123.0
2020-12-28 12:20:00,61.47,61.47,61.4,61.4,26969.0,53.5707,53.5707,53.5097,53.5097,26969.0
2020-12-28 12:25:00,61.4,61.47,61.39,61.44,27923.0,53.5097,53.5707,53.501,53.5446,27923.0
2020-12-28 12:30:00,61.44,61.47,61.43,61.46,19395.0,53.5446,53.5707,53.5359,53.562,19395.0
2020-12-28 12:35:00,61.46,61.46,61.43,61.44,20462.0,53.562,53.562,53.5359,53.5446,20462.0
2020-12-28 12:40:00,61.45,61.55,61.45,61.53,60577.0,53.5533,53.6404,53.5533,53.623,60577.0
2020-12-28 12:45:00,61.53,61.56,61.5,61.52,32994.0,53.623,53.6491,53.5969,53.6143,32994.0
2020-12-28 12:50:00,61.52,61.53,61.47,61.51,31951.0,53.6143,53.623,53.5707,53.6056,31951.0
2020-12-28 12:55:00,61.5,61.51,61.44,61.45,50943.0,53.5969,53.6056,53.5446,53.5533,50943.0
2020-12-28 13:00:00,61.44,61.47,61.42,61.43,49157.0,53.5446,53.5707,53.5271,53.5359,49157.0
2020-12-28 13:05:00,61.43,61.47,61.42,61.43,17885.0,53.5359,53.5707,53.5271,53.5359,17885.0
2020-12-28 13:10:00,61.43,61.52,61.43,61.52,92886.0,53.5359,53.6143,53.5359,53.6143,92886.0
2020-12-28 13:15:00,61.51,61.51,61.47,61.48,21291.0,53.6056,53.6056,53.5707,53.5794,21291.0
2020-12-28 13:20:00,61.48,61.48,61.41,61.43,21694.0,53.5794,53.5794,53.5184,53.5359,21694.0
2020-12-28 13:25:00,61.43,61.45,61.37,61.39,36883.0,53.5359,53.5533,53.4836,53.501,36883.0
2020-12-28 13:30:00,61.4,61.43,61.36,61.39,37649.0,53.5097,53.5359,53.4748,53.501,37649.0
2020-12-28 13:35:00,61.39,61.42,61.35,61.42,32352.0,53.501,53.5271,53.4661,53.5271,32352.0
2020-12-28 13:40:00,61.42,61.47,61.41,61.44,49499.0,53.5271,53.5707,53.5184,53.5446,49499.0
2020-12-28 13:45:00,61.44,61.46,61.41,61.42,17971.0,53.5446,53.562,53.5184,53.5271,17971.0
2020-12-28 13:50:00,61.41,61.44,61.4,61.42,21385.0,53.5184,53.5446,53.5097,53.5271,21385.0
2020-12-28 13:55:00,61.43,61.47,61.41,61.47,31934.0,53.5359,53.5707,53.5184,53.5707,31934.0
2020-12-28 14:00:00,61.47,61.48,61.44,61.48,36229.0,53.5707,53.5794,53.5446,53.5794,36229.0
2020-12-28 14:05:00,61.47,61.53,61.46,61.48,28617.0,53.5707,53.623,53.562,53.5794,28617.0
2020-12-28 14:10:00,61.48,61.49,61.46,61.47,18653.0,53.5794,53.5881,53.562,53.5707,18653.0
2020-12-28 14:15:00,61.46,61.49,61.44,61.45,45204.0,53.562,53.5881,53.5446,53.5533,45204.0
2020-12-28 14:20:00,61.45,61.45,61.38,61.39,19940.0,53.5533,53.5533,53.4923,53.501,19940.0
2020-12-28 14:25:00,61.39,61.4,61.36,61.37,21196.0,53.501,53.5097,53.4748,53.4836,21196.0
2020-12-28 14:30:00,61.37,61.41,61.36,61.38,40414.0,53.4836,53.5184,53.4748,53.4923,40414.0
2020-12-28 14:35:00,61.38,61.41,61.37,61.39,47064.0,53.4923,53.5184,53.4836,53.501,47064.0
2020-12-28 14:40:00,61.39,61.42,61.38,61.42,28662.0,53.501,53.5271,53.4923,53.5271,28662.0
2020-12-28 14:45:00,61.42,61.43,61.4,61.42,40135.0,53.5271,53.5359,53.5097,53.5271,40135.0
2020-12-28 14:50:00,61.43,61.45,61.41,61.42,45651.0,53.5359,53.5533,53.5184,53.5271,45651.0
2020-12-28 14:55:00,61.42,61.42,61.36,61.37,30590.0,53.5271,53.5271,53.4748,53.4836,30590.0
2020-12-28 15:00:00,61.37,61.39,61.34,61.36,70293.0,53.4836,53.501,53.4574,53.4748,70293.0
2020-12-28 15:05:00,61.37,61.38,61.34,61.34,32589.0,53.4836,53.4923,53.4574,53.4574,32589.0
2020-12-28 15:10:00,61.35,61.37,61.31,61.34,28009.0,53.4661,53.4836,53.4313,53.4574,28009.0
2020-12-28 15:15:00,61.33,61.34,61.28,61.28,48434.0,53.4487,53.4574,53.4051,53.4051,48434.0
2020-12-28 15:20:00,61.28,61.28,61.25,61.25,36096.0,53.4051,53.4051,53.379,53.379,36096.0
2020-12-28 15:25:00,61.25,61.32,61.25,61.31,47648.0,53.379,53.44,53.379,53.4313,47648.0
2020-12-28 15:30:00,61.3,61.34,61.28,61.33,79118.0,53.4226,53.4574,53.4051,53.4487,79118.0
2020-12-28 15:35:00,61.33,61.45,61.32,61.43,88029.0,53.4487,53.5533,53.44,53.5359,88029.0
2020-12-28 15:40:00,61.43,61.49,61.37,61.47,108757.0,53.5359,53.5881,53.4836,53.5707,108757.0
2020-12-28 15:45:00,61.47,61.51,61.41,61.47,280894.0,53.5707,53.6056,53.5184,53.5707,280894.0
2020-12-28 15:50:00,61.46,61.51,61.43,61.49,145898.0,53.562,53.6056,53.5359,53.5881,145898.0
2020-12-28 15:55:00,61.48,61.5,61.43,61.48,359568.0,53.5794,53.5969,53.5359,53.5794,359568.0
2020-12-29 09:30:00,61.63,61.87,61.59,61.76,146792.0,53.7102,53.9193,53.6753,53.8234,146792.0
2020-12-29 09:35:00,61.76,61.77,61.63,61.64,74111.0,53.8234,53.8322,53.7102,53.7189,74111.0
2020-12-29 09:40:00,61.63,61.75,61.61,61.73,119027.0,53.7102,53.8147,53.6927,53.7973,119027.0
2020-12-29 09:45:00,61.72,61.73,61.64,61.67,290336.0,53.7886,53.7973,53.7189,53.745,290336.0
2020-12-29 09:50:00,61.67,61.67,61.56,61.6,101842.0,53.745,53.745,53.6491,53.684,101842.0
2020-12-29 09:55:00,61.6,61.67,61.54,61.62,65801.0,53.684,53.745,53.6317,53.7014,65801.0
2020-12-29 10:00:00,61.61,61.75,61.61,61.7,145787.0,53.6927,53.8147,53.6927,53.7712,145787.0
2020-12-29 10:05:00,61.71,61.75,61.67,61.69,101417.0,53.7799,53.8147,53.745,53.7624,101417.0
2020-12-29 10:10:00,61.68,61.92,61.68,61.89,245077.0,53.7537,53.9629,53.7537,53.9367,245077.0
2020-12-29 10:15:00,61.9,61.9,61.78,61.8,91151.0,53.9455,53.9455,53.8409,53.8583,91151.0
2020-12-29 10:20:00,61.79,61.8,61.65,61.65,137868.0,53.8496,53.8583,53.7276,53.7276,137868.0
2020-12-29 10:25:00,61.65,61.76,61.65,61.65,77385.0,53.7276,53.8234,53.7276,53.7276,77385.0
2020-12-29 10:30:00,61.65,61.67,61.59,61.61,113763.0,53.7276,53.745,53.6753,53.6927,113763.0
2020-12-29 10:35:00,61.61,61.63,61.47,61.48,96072.0,53.6927,53.7102,53.5707,53.5794,96072.0
2020-12-29 10:40:00,61.48,61.5,61.46,61.49,56165.0,53.5794,53.5969,53.562,53.5881,56165.0
2020-12-29 10:45:00,61.48,61.57,61.48,61.5,60582.0,53.5794,53.6579,53.5794,53.5969,60582.0
2020-12-29 10:50:00,61.5,61.54,61.42,61.46,72008.0,53.5969,53.6317,53.5271,53.562,72008.0
2020-12-29 10:55:00,61.46,61.48,61.4,61.48,88168.0,53.562,53.5794,53.5097,53.5794,88168.0
2020-12-29 11:00:00,61.47,61.5,61.41,61.45,36676.0,53.5707,53.5969,53.5184,53.5533,36676.0
2020-12-29 11:05:00,61.45,61.51,61.44,61.49,54721.0,53.5533,53.6056,53.5446,53.5881,54721.0
2020-12-29 11:10:00,61.49,61.52,61.44,61.45,70502.0,53.5881,53.6143,53.5446,53.5533,70502.0
2020-12-29 11:15:00,61.45,61.52,61.43,61.51,40071.0,53.5533,53.6143,53.5359,53.6056,40071.0
2020-12-29 11:20:00,61.52,61.61,61.52,61.59,27175.0,53.6143,53.6927,53.6143,53.6753,27175.0
2020-12-29 11:25:00,61.6,61.63,61.58,61.6,45027.0,53.684,53.7102,53.6666,53.684,45027.0
2020-12-29 11:30:00,61.61,61.66,61.61,61.63,49731.0,53.6927,53.7363,53.6927,53.7102,49731.0
2020-12-29 11:35:00,61.63,61.68,61.62,61.63,38610.0,53.7102,53.7537,53.7014,53.7102,38610.0
2020-12-29 11:40:00,61.64,61.65,61.6,61.64,31709.0,53.7189,53.7276,53.684,53.7189,31709.0
2020-12-29 11:45:00,61.65,61.65,61.6,61.64,29519.0,53.7276,53.7276,53.684,53.7189,29519.0
2020-12-29 11:50:00,61.65,61.66,61.61,61.63,34598.0,53.7276,53.7363,53.6927,53.7102,34598.0
2020-12-29 11:55:00,61.63,61.68,61.62,61.68,125175.0,53.7102,53.7537,53.7014,53.7537,125175.0
2020-12-29 12:00:00,61.67,61.78,61.66,61.77,240104.0,53.745,53.8409,53.7363,53.8322,240104.0
2020-12-29 12:05:00,61.77,61.82,61.76,61.81,35520.0,53.8322,53.8757,53.8234,53.867,35520.0
2020-12-29 12:10:00,61.81,61.81,61.73,61.74,34862.0,53.867,53.867,53.7973,53.806,34862.0
2020-12-29 12:15:00,61.74,61.84,61.74,61.82,48517.0,53.806,53.8932,53.806,53.8757,48517.0
2020-12-29 12:20:00,61.83,61.83,61.74,61.75,28653.0,53.8844,53.8844,53.806,53.8147,28653.0
2020-12-29 12:25:00,61.74,61.77,61.69,61.69,29782.0,53.806,53.8322,53.7624,53.7624,29782.0
2020-12-29 12:30:00,61.69,61.7,61.55,61.56,36008.0,53.7624,53.7712,53.6404,53.6491,36008.0
2020-12-29 12:35:00,61.56,61.58,61.5,61.5,30879.0,53.6491,53.6666,53.5969,53.5969,30879.0
2020-12-29 12:40:00,61.51,61.61,61.5,61.55,29324.0,53.6056,53.6927,53.5969,53.6404,29324.0
2020-12-29 12:45:00,61.55,61.57,61.51,61.55,38539.0,53.6404,53.6579,53.6056,53.6404,38539.0
2020-12-29 12:50:00,61.55,61.56,61.46,61.47,47829.0,53.6404,53.6491,53.562,53.5707,47829.0
2020-12-29 12:55:00,61.47,61.49,61.45,61.48,22609.0,53.5707,53.5881,53.5533,53.5794,22609.0
2020-12-29 13:00:00,61.47,61.48,61.43,61.43,19027.0,53.5707,53.5794,53.5359,53.5359,19027.0
2020-12-29 13:05:00,61.43,61.47,61.41,61.46,31096.0,53.5359,53.5707,53.5184,53.562,31096.0
2020-12-29 13:10:00,61.46,61.52,61.43,61.51,16389.0,53.562,53.6143,53.5359,53.6056,16389.0
2020-12-29 13:15:00,61.51,61.56,61.5,61.55,24853.0,53.6056,53.6491,53.5969,53.6404,24853.0
2020-12-29 13:20:00,61.55,61.58,61.53,61.56,23281.0,53.6404,53.6666,53.623,53.6491,23281.0
2020-12-29 13:25:00,61.56,61.6,61.55,61.59,14526.0,53.6491,53.684,53.6404,53.6753,14526.0
2020-12-29 13:30:00,61.58,61.58,61.52,61.53,20318.0,53.6666,53.6666,53.6143,53.623,20318.0
2020-12-29 13:35:00,61.53,61.54,61.47,61.48,19559.0,53.623,53.6317,53.5707,53.5794,19559.0
2020-12-29 13:40:00,61.48,61.49,61.45,61.46,14678.0,53.5794,53.5881,53.5533,53.562,14678.0
2020-12-29 13:45:00,61.46,61.47,61.41,61.45,41298.0,53.562,53.5707,53.5184,53.5533,41298.0
2020-12-29 13:50:00,61.45,61.49,61.45,61.46,18629.0,53.5533,53.5881,53.5533,53.562,18629.0
2020-12-29 13:55:00,61.46,61.48,61.43,61.43,34923.0,53.562,53.5794,53.5359,53.5359,34923.0
2020-12-29 14:00:00,61.42,61.44,61.38,61.38,33174.0,53.5271,53.5446,53.4923,53.4923,33174.0
2020-12-29 14:05:00,61.39,61.44,61.37,61.38,20323.0,53.501,53.5446,53.4836,53.4923,20323.0
2020-12-29 14:10:00,61.38,61.39,61.34,61.35,39508.0,53.4923,53.501,53.4574,53.4661,39508.0
2020-12-29 14:15:00,61.35,61.37,61.3,61.33,61339.0,53.4661,53.4836,53.4226,53.4487,61339.0
2020-12-29 14:20:00,61.32,61.4,61.31,61.38,42544.0,53.44,53.5097,53.4313,53.4923,42544.0
2020-12-29 14:25:00,61.38,61.38,61.33,61.34,146437.0,53.4923,53.4923,53.4487,53.4574,146437.0
2020-12-29 14:30:00,61.34,61.35,61.3,61.3,56512.0,53.4574,53.4661,53.4226,53.4226,56512.0
2020-12-29 14:35:00,61.3,61.38,61.29,61.36,41558.0,53.4226,53.4923,53.4138,53.4748,41558.0
2020-12-29 14:40:00,61.36,61.37,61.34,61.36,50234.0,53.4748,53.4836,53.4574,53.4748,50234.0
2020-12-29 14:45:00,61.37,61.38,61.35,61.36,24549.0,53.4836,53.4923,53.4661,53.4748,24549.0
2020-12-29 14:50:00,61.36,61.42,61.35,61.37,23707.0,53.4748,53.5271,53.4661,53.4836,23707.0
2020-12-29 14:55:00,61.36,61.39,61.35,61.37,44458.0,53.4748,53.501,53.4661,53.4836,44458.0
2020-12-29 15:00:00,61.37,61.41,61.35,61.38,41819.0,53.4836,53.5184,53.4661,53.4923,41819.0
2020-12-29 15:05:00,61.37,61.4,61.36,61.4,48777.0,53.4836,53.5097,53.4748,53.5097,48777.0
2020-12-29 15:10:00,61.4,61.47,61.4,61.45,88605.0,53.5097,53.5707,53.5097,53.5533,88605.0
2020-12-29 15:15:00,61.45,61.52,61.44,61.52,54074.0,53.5533,53.6143,53.5446,53.6143,54074.0
2020-12-29 15:20:00,61.52,61.56,61.5,61.53,59149.0,53.6143,53.6491,53.5969,53.623,59149.0
2020-12-29 15:25:00,61.53,61.56,61.53,61.55,54427.0,53.623,53.6491,53.623,53.6404,54427.0
2020-12-29 15:30:00,61.55,61.56,61.53,61.55,69365.0,53.6404,53.6491,53.623,53.6404,69365.0
2020-12-29 15:35:00,61.55,61.57,61.52,61.52,78619.0,53.6404,53.6579,53.6143,53.6143,78619.0
2020-12-29 15:40:00,61.53,61.55,61.5,61.51,85758.0,53.623,53.6404,53.5969,53.6056,85758.0
2020-12-29 15:45:00,61.5,61.58,61.44,61.57,270947.0,53.5969,53.6666,53.5446,53.6579,270947.0
2020-12-29 15:50:00,61.57,61.6,61.46,61.47,375826.0,53.6579,53.684,53.562,53.5707,375826.0
2020-12-29 15:55:00,61.46,61.49,61.42,61.47,914951.0,53.562,53.5881,53.5271,53.5707,914951.0
2020-12-30 09:30:00,61.51,61.55,61.41,61.51,140635.0,53.6056,53.6404,53.5184,53.6056,140635.0
2020-12-30 09:35:00,61.52,61.59,61.51,61.59,56391.0,53.6143,53.6753,53.6056,53.6753,56391.0
2020-12-30 09:40:00,61.6,61.72,61.58,61.7,129803.0,53.684,53.7886,53.6666,53.7712,129803.0
2020-12-30 09:45:00,61.69,61.76,61.67,61.7,161050.0,53.7624,53.8234,53.745,53.7712,161050.0
2020-12-30 09:50:00,61.69,61.79,61.68,61.78,100365.0,53.7624,53.8496,53.7537,53.8409,100365.0
2020-12-30 09:55:00,61.77,61.79,61.7,61.72,102124.0,53.8322,53.8496,53.7712,53.7886,102124.0
2020-12-30 10:00:00,61.72,61.91,61.71,61.89,124537.0,53.7886,53.9542,53.7799,53.9367,124537.0
2020-12-30 10:05:00,61.89,61.95,61.86,61.88,115802.0,53.9367,53.989,53.9106,53.928,115802.0
2020-12-30 10:10:00,61.88,61.88,61.8,61.83,88306.0,53.928,53.928,53.8583,53.8844,88306.0
2020-12-30 10:15:00,61.84,61.87,61.78,61.81,115371.0,53.8932,53.9193,53.8409,53.867,115371.0
2020-12-30 10:20:00,61.8,61.8,61.68,61.71,75882.0,53.8583,53.8583,53.7537,53.7799,75882.0
2020-12-30 10:25:00,61.71,61.78,61.7,61.71,87773.0,53.7799,53.8409,53.7712,53.7799,87773.0
2020-12-30 10:30:00,61.72,61.82,61.7,61.82,77630.0,53.7886,53.8757,53.7712,53.8757,77630.0
2020-12-30 10:35:00,61.82,61.88,61.79,61.8,72533.0,53.8757,53.928,53.8496,53.8583,72533.0
2020-12-30 10:40:00,61.8,61.87,61.79,61.83,41078.0,53.8583,53.9193,53.8496,53.8844,41078.0
2020-12-30 10:45:00,61.83,61.88,61.82,61.84,25377.0,53.8844,53.928,53.8757,53.8932,25377.0
2020-12-30 10:50:00,61.83,61.87,61.79,61.79,40301.0,53.8844,53.9193,53.8496,53.8496,40301.0
2020-12-30 10:55:00,61.8,61.84,61.78,61.83,29120.0,53.8583,53.8932,53.8409,53.8844,29120.0
2020-12-30 11:00:00,61.82,61.95,61.81,61.94,35546.0,53.8757,53.989,53.867,53.9803,35546.0
2020-12-30 11:05:00,61.94,61.96,61.9,61.91,25568.0,53.9803,53.9977,53.9455,53.9542,25568.0
2020-12-30 11:10:00,61.9,61.92,61.83,61.85,39892.0,53.9455,53.9629,53.8844,53.9019,39892.0
2020-12-30 11:15:00,61.85,61.88,61.82,61.88,19790.0,53.9019,53.928,53.8757,53.928,19790.0
2020-12-30 11:20:00,61.88,61.95,61.87,61.94,58906.0,53.928,53.989,53.9193,53.9803,58906.0
2020-12-30 11:25:00,61.94,61.97,61.91,61.92,35497.0,53.9803,54.0065,53.9542,53.9629,35497.0
2020-12-30 11:30:00,61.92,61.94,61.8,61.8,37638.0,53.9629,53.9803,53.8583,53.8583,37638.0
2020-12-30 11:35:00,61.81,61.85,61.81,61.84,53746.0,53.867,53.9019,53.867,53.8932,53746.0
2020-12-30 11:40:00,61.83,61.87,61.81,61.87,13321.0,53.8844,53.9193,53.867,53.9193,13321.0
2020-12-30 11:45:00,61.87,61.92,61.86,61.89,19852.0,53.9193,53.9629,53.9106,53.9367,19852.0
2020-12-30 11:50:00,61.88,61.9,61.83,61.85,20579.0,53.928,53.9455,53.8844,53.9019,20579.0
2020-12-30 11:55:00,61.84,61.87,61.82,61.84,40729.0,53.8932,53.9193,53.8757,53.8932,40729.0
2020-12-30 12:00:00,61.83,61.84,61.78,61.83,26141.0,53.8844,53.8932,53.8409,53.8844,26141.0
2020-12-30 12:05:00,61.84,61.84,61.79,61.8,21101.0,53.8932,53.8932,53.8496,53.8583,21101.0
2020-12-30 12:10:00,61.8,61.86,61.8,61.84,24813.0,53.8583,53.9106,53.8583,53.8932,24813.0
2020-12-30 12:15:00,61.85,61.95,61.84,61.93,30301.0,53.9019,53.989,53.8932,53.9716,30301.0
2020-12-30 12:20:00,61.94,61.95,61.93,61.94,16320.0,53.9803,53.989,53.9716,53.9803,16320.0
2020-12-30 12:25:00,61.94,61.98,61.93,61.94,19836.0,53.9803,54.0152,53.9716,53.9803,19836.0
2020-12-30 12:30:00,61.94,61.96,61.92,61.93,24221.0,53.9803,53.9977,53.9629,53.9716,24221.0
2020-12-30 12:35:00,61.93,61.94,61.88,61.89,16406.0,53.9716,53.9803,53.928,53.9367,16406.0
2020-12-30 12:40:00,61.89,61.91,61.86,61.9,56267.0,53.9367,53.9542,53.9106,53.9455,56267.0
2020-12-30 12:45:00,61.89,61.94,61.86,61.87,16856.0,53.9367,53.9803,53.9106,53.9193,16856.0
2020-12-30 12:50:00,61.86,61.88,61.82,61.84,20549.0,53.9106,53.928,53.8757,53.8932,20549.0
2020-12-30 12:55:00,61.84,61.84,61.79,61.8,9886.0,53.8932,53.8932,53.8496,53.8583,9886.0
2020-12-30 13:00:00,61.8,61.83,61.77,61.81,15179.0,53.8583,53.8844,53.8322,53.867,15179.0
2020-12-30 13:05:00,61.82,61.86,61.81,61.85,35358.0,53.8757,53.9106,53.867,53.9019,35358.0
2020-12-30 13:10:00,61.84,61.85,61.8,61.82,13370.0,53.8932,53.9019,53.8583,53.8757,13370.0
2020-12-30 13:15:00,61.82,61.82,61.76,61.76,34690.0,53.8757,53.8757,53.8234,53.8234,34690.0
2020-12-30 13:20:00,61.76,61.76,61.71,61.72,39864.0,53.8234,53.8234,53.7799,53.7886,39864.0
2020-12-30 13:25:00,61.71,61.72,61.69,61.71,31254.0,53.7799,53.7886,53.7624,53.7799,31254.0
2020-12-30 13:30:00,61.7,61.72,61.66,61.67,18010.0,53.7712,53.7886,53.7363,53.745,18010.0
2020-12-30 13:35:00,61.68,61.7,61.66,61.68,24696.0,53.7537,53.7712,53.7363,53.7537,24696.0
2020-12-30 13:40:00,61.68,61.7,61.64,61.69,27994.0,53.7537,53.7712,53.7189,53.7624,27994.0
2020-12-30 13:45:00,61.7,61.74,61.7,61.72,187967.0,53.7712,53.806,53.7712,53.7886,187967.0
2020-12-30 13:50:00,61.71,61.73,61.7,61.73,32721.0,53.7799,53.7973,53.7712,53.7973,32721.0
2020-12-30 13:55:00,61.72,61.72,61.7,61.71,24572.0,53.7886,53.7886,53.7712,53.7799,24572.0
2020-12-30 14:00:00,61.71,61.71,61.67,61.69,27724.0,53.7799,53.7799,53.745,53.7624,27724.0
2020-12-30 14:05:00,61.68,61.72,61.67,61.71,17303.0,53.7537,53.7886,53.745,53.7799,17303.0
2020-12-30 14:10:00,61.71,61.72,61.67,61.69,17783.0,53.7799,53.7886,53.745,53.7624,17783.0
2020-12-30 14:15:00,61.68,61.69,61.65,61.66,16233.0,53.7537,53.7624,53.7276,53.7363,16233.0
2020-12-30 14:20:00,61.67,61.67,61.64,61.66,29638.0,53.745,53.745,53.7189,53.7363,29638.0
2020-12-30 14:25:00,61.66,61.68,61.65,61.67,17810.0,53.7363,53.7537,53.7276,53.745,17810.0
2020-12-30 14:30:00,61.67,61.71,61.65,61.7,30682.0,53.745,53.7799,53.7276,53.7712,30682.0
2020-12-30 14:35:00,61.7,61.7,61.67,61.68,10438.0,53.7712,53.7712,53.745,53.7537,10438.0
2020-12-30 14:40:00,61.67,61.72,61.67,61.69,19773.0,53.745,53.7886,53.745,53.7624,19773.0
2020-12-30 14:45:00,61.69,61.73,61.69,61.71,69620.0,53.7624,53.7973,53.7624,53.7799,69620.0
2020-12-30 14:50:00,61.72,61.74,61.69,61.7,59191.0,53.7886,53.806,53.7624,53.7712,59191.0
2020-12-30 14:55:00,61.7,61.71,61.68,61.7,28398.0,53.7712,53.7799,53.7537,53.7712,28398.0
2020-12-30 15:00:00,61.7,61.76,61.68,61.76,62215.0,53.7712,53.8234,53.7537,53.8234,62215.0
2020-12-30 15:05:00,61.76,61.78,61.75,61.76,28928.0,53.8234,53.8409,53.8147,53.8234,28928.0
2020-12-30 15:10:00,61.76,61.77,61.73,61.75,32844.0,53.8234,53.8322,53.7973,53.8147,32844.0
2020-12-30 15:15:00,61.75,61.78,61.75,61.77,30388.0,53.8147,53.8409,53.8147,53.8322,30388.0
2020-12-30 15:20:00,61.77,61.77,61.67,61.67,66803.0,53.8322,53.8322,53.745,53.745,66803.0
2020-12-30 15:25:00,61.68,61.69,61.64,61.68,52901.0,53.7537,53.7624,53.7189,53.7537,52901.0
2020-12-30 15:30:00,61.69,61.72,61.67,61.69,80566.0,53.7624,53.7886,53.745,53.7624,80566.0
2020-12-30 15:35:00,61.69,61.73,61.66,61.73,78771.0,53.7624,53.7973,53.7363,53.7973,78771.0
2020-12-30 15:40:00,61.73,61.78,61.72,61.75,119532.0,53.7973,53.8409,53.7886,53.8147,119532.0
2020-12-30 15:45:00,61.76,61.79,61.74,61.76,89210.0,53.8234,53.8496,53.806,53.8234,89210.0
2020-12-30 15:50:00,61.76,61.87,61.76,61.79,206016.0,53.8234,53.9193,53.8234,53.8496,206016.0
2020-12-30 15:55:00,61.79,61.82,61.72,61.79,888835.0,53.8496,53.8757,53.7886,53.8496,888835.0
2020-12-31 09:30:00,61.79,61.8,61.65,61.75,116252.0,53.8496,53.8583,53.7276,53.8147,116252.0
2020-12-31 09:35:00,61.74,61.76,61.62,61.68,122089.0,53.806,53.8234,53.7014,53.7537,122089.0
2020-12-31 09:40:00,61.69,61.81,61.66,61.81,84995.0,53.7624,53.867,53.7363,53.867,84995.0
2020-12-31 09:45:00,61.8,61.93,61.77,61.92,101427.0,53.8583,53.9716,53.8322,53.9629,101427.0
2020-12-31 09:50:00,61.93,61.96,61.89,61.91,55710.0,53.9716,53.9977,53.9367,53.9542,55710.0
2020-12-31 09:55:00,61.91,62.04,61.91,62.02,77669.0,53.9542,54.0675,53.9542,54.05,77669.0
2020-12-31 10:00:00,62.02,62.08,61.97,61.99,59576.0,54.05,54.1023,54.0065,54.0239,59576.0
2020-12-31 10:05:00,61.99,62.05,61.95,62.02,41089.0,54.0239,54.0762,53.989,54.05,41089.0
2020-12-31 10:10:00,62.02,62.13,62.0,62.11,68649.0,54.05,54.1459,54.0326,54.1285,68649.0
2020-12-31 10:15:00,62.11,62.12,62.03,62.08,72298.0,54.1285,54.1372,54.0587,54.1023,72298.0
2020-12-31 10:20:00,62.09,62.11,62.02,62.04,108454.0,54.111,54.1285,54.05,54.0675,108454.0
2020-12-31 10:25:00,62.04,62.04,61.88,61.88,61391.0,54.0675,54.0675,53.928,53.928,61391.0
2020-12-31 10:30:00,61.88,61.95,61.87,61.91,97879.0,53.928,53.989,53.9193,53.9542,97879.0
2020-12-31 10:35:00,61.92,61.92,61.87,61.9,97811.0,53.9629,53.9629,53.9193,53.9455,97811.0
2020-12-31 10:40:00,61.9,61.9,61.84,61.89,55652.0,53.9455,53.9455,53.8932,53.9367,55652.0
2020-12-31 10:45:00,61.89,61.92,61.84,61.91,50117.0,53.9367,53.9629,53.8932,53.9542,50117.0
2020-12-31 10:50:00,61.91,61.92,61.81,61.82,41683.0,53.9542,53.9629,53.867,53.8757,41683.0
2020-12-31 10:55:00,61.81,61.81,61.77,61.79,103300.0,53.867,53.867,53.8322,53.8496,103300.0
2020-12-31 11:00:00,61.8,61.86,61.8,61.8,72198.0,53.8583,53.9106,53.8583,53.8583,72198.0
2020-12-31 11:05:00,61.8,61.89,61.8,61.84,56474.0,53.8583,53.9367,53.8583,53.8932,56474.0
2020-12-31 11:10:00,61.85,61.85,61.79,61.81,52528.0,53.9019,53.9019,53.8496,53.867,52528.0
2020-12-31 11:15:00,61.81,61.81,61.77,61.79,47294.0,53.867,53.867,53.8322,53.8496,47294.0
2020-12-31 11:20:00,61.79,61.81,61.75,61.78,64972.0,53.8496,53.867,53.8147,53.8409,64972.0
2020-12-31 11:25:00,61.78,61.8,61.74,61.78,49258.0,53.8409,53.8583,53.806,53.8409,49258.0
2020-12-31 11:30:00,61.78,61.81,61.75,61.76,103824.0,53.8409,53.867,53.8147,53.8234,103824.0
2020-12-31 11:35:00,61.75,61.81,61.75,61.78,49199.0,53.8147,53.867,53.8147,53.8409,49199.0
2020-12-31 11:40:00,61.78,61.8,61.75,61.75,136078.0,53.8409,53.8583,53.8147,53.8147,136078.0
2020-12-31 11:45:00,61.75,61.79,61.74,61.77,161105.0,53.8147,53.8496,53.806,53.8322,161105.0
2020-12-31 11:50:00,61.76,61.8,61.76,61.78,211746.0,53.8234,53.8583,53.8234,53.8409,211746.0
2020-12-31 11:55:00,61.77,61.86,61.77,61.84,66888.0,53.8322,53.9106,53.8322,53.8932,66888.0
2020-12-31 12:00:00,61.84,61.88,61.81,61.85,74394.0,53.8932,53.928,53.867,53.9019,74394.0
2020-12-31 12:05:00,61.86,61.9,61.85,61.9,39160.0,53.9106,53.9455,53.9019,53.9455,39160.0
2020-12-31 12:10:00,61.89,61.91,61.88,61.89,35241.0,53.9367,53.9542,53.928,53.9367,35241.0
2020-12-31 12:15:00,61.89,61.9,61.83,61.84,25911.0,53.9367,53.9455,53.8844,53.8932,25911.0
2020-12-31 12:20:00,61.83,61.83,61.79,61.8,38913.0,53.8844,53.8844,53.8496,53.8583,38913.0
2020-12-31 12:25:00,61.79,61.81,61.78,61.8,118180.0,53.8496,53.867,53.8409,53.8583,118180.0
2020-12-31 12:30:00,61.8,61.82,61.79,61.81,178124.0,53.8583,53.8757,53.8496,53.867,178124.0
2020-12-31 12:35:00,61.81,61.85,61.81,61.83,90938.0,53.867,53.9019,53.867,53.8844,90938.0
2020-12-31 12:40:00,61.83,61.88,61.82,61.86,146188.0,53.8844,53.928,53.8757,53.9106,146188.0
2020-12-31 12:45:00,61.86,61.92,61.86,61.89,63560.0,53.9106,53.9629,53.9106,53.9367,63560.0
2020-12-31 12:50:00,61.9,61.92,61.88,61.91,117162.0,53.9455,53.9629,53.928,53.9542,117162.0
2020-12-31 12:55:00,61.9,61.95,61.89,61.92,88655.0,53.9455,53.989,53.9367,53.9629,88655.0
2020-12-31 13:00:00,61.92,61.93,61.88,61.89,73948.0,53.9629,53.9716,53.928,53.9367,73948.0
2020-12-31 13:05:00,61.89,61.9,61.87,61.89,26817.0,53.9367,53.9455,53.9193,53.9367,26817.0
2020-12-31 13:10:00,61.89,61.92,61.88,61.9,32643.0,53.9367,53.9629,53.928,53.9455,32643.0
2020-12-31 13:15:00,61.9,61.92,61.89,61.9,28240.0,53.9455,53.9629,53.9367,53.9455,28240.0
2020-12-31 13:20:00,61.91,61.95,61.9,61.91,60496.0,53.9542,53.989,53.9455,53.9542,60496.0
2020-12-31 13:25:00,61.9,61.91,61.86,61.87,35296.0,53.9455,53.9542,53.9106,53.9193,35296.0
2020-12-31 13:30:00,61.88,61.92,61.88,61.91,26775.0,53.928,53.9629,53.928,53.9542,26775.0
2020-12-31 13:35:00,61.91,61.92,61.88,61.89,30364.0,53.9542,53.9629,53.928,53.9367,30364.0
2020-12-31 13:40:00,61.89,61.92,61.88,61.91,30452.0,53.9367,53.9629,53.928,53.9542,30452.0
2020-12-31 13:45:00,61.91,61.93,61.89,61.91,26927.0,53.9542,53.9716,53.9367,53.9542,26927.0
2020-12-31 13:50:00,61.91,61.92,61.86,61.88,22608.0,53.9542,53.9629,53.9106,53.928,22608.0
2020-12-31 13:55:00,61.88,61.95,61.87,61.94,30237.0,53.928,53.989,53.9193,53.9803,30237.0
2020-12-31 14:00:00,61.94,61.96,61.91,61.94,50095.0,53.9803,53.9977,53.9542,53.9803,50095.0
2020-12-31 14:05:00,61.94,61.96,61.89,61.96,57263.0,53.9803,53.9977,53.9367,53.9977,57263.0
2020-12-31 14:10:00,61.96,62.02,61.95,62.02,217661.0,53.9977,54.05,53.989,54.05,217661.0
2020-12-31 14:15:00,62.02,62.11,62.01,62.1,249328.0,54.05,54.1285,54.0413,54.1198,249328.0
2020-12-31 14:20:00,62.09,62.12,62.08,62.09,56269.0,54.111,54.1372,54.1023,54.111,56269.0
2020-12-31 14:25:00,62.09,62.13,62.09,62.12,98172.0,54.111,54.1459,54.111,54.1372,98172.0
2020-12-31 14:30:00,62.13,62.2,62.09,62.16,238254.0,54.1459,54.2069,54.111,54.172,238254.0
2020-12-31 14:35:00,62.16,62.19,62.16,62.19,38653.0,54.172,54.1982,54.172,54.1982,38653.0
2020-12-31 14:40:00,62.19,62.23,62.17,62.21,81101.0,54.1982,54.233,54.1808,54.2156,81101.0
2020-12-31 14:45:00,62.21,62.21,62.18,62.19,33339.0,54.2156,54.2156,54.1895,54.1982,33339.0
2020-12-31 14:50:00,62.19,62.23,62.18,62.22,62844.0,54.1982,54.233,54.1895,54.2243,62844.0
2020-12-31 14:55:00,62.22,62.24,62.2,62.22,84156.0,54.2243,54.2418,54.2069,54.2243,84156.0
2020-12-31 15:00:00,62.22,62.27,62.22,62.27,132176.0,54.2243,54.2679,54.2243,54.2679,132176.0
2020-12-31 15:05:00,62.27,62.35,62.26,62.33,135198.0,54.2679,54.3376,54.2592,54.3202,135198.0
2020-12-31 15:10:00,62.32,62.42,62.32,62.39,179761.0,54.3115,54.3986,54.3115,54.3725,179761.0
2020-12-31 15:15:00,62.39,62.5,62.38,62.48,167643.0,54.3725,54.4683,54.3638,54.4509,167643.0
2020-12-31 15:20:00,62.48,62.49,62.42,62.45,60694.0,54.4509,54.4596,54.3986,54.4248,60694.0
2020-12-31 15:25:00,62.45,62.48,62.38,62.41,164053.0,54.4248,54.4509,54.3638,54.3899,164053.0
2020-12-31 15:30:00,62.42,62.53,62.41,62.52,121561.0,54.3986,54.4945,54.3899,54.4858,121561.0
2020-12-31 15:35:00,62.52,62.54,62.45,62.45,85510.0,54.4858,54.5032,54.4248,54.4248,85510.0
2020-12-31 15:40:00,62.45,62.45,62.37,62.38,314524.0,54.4248,54.4248,54.3551,54.3638,314524.0
2020-12-31 15:45:00,62.38,62.62,62.37,62.53,507280.0,54.3638,54.5729,54.3551,54.4945,507280.0
2020-12-31 15:50:00,62.52,62.71,62.52,62.66,480729.0,54.4858,54.6514,54.4858,54.6078,480729.0
2020-12-31 15:55:00,62.66,62.79,62.65,62.7,788504.0,54.6078,54.7211,54.5991,54.6426,788504.0
2021-01-04 09:30:00,62.81,62.81,62.48,62.48,300608.0,54.7385,54.7385,54.4509,54.4509,300608.0
2021-01-04 09:35:00,62.47,62.61,62.46,62.52,150141.0,54.4422,54.5642,54.4335,54.4858,150141.0
2021-01-04 09:40:00,62.53,62.53,62.34,62.42,129287.0,54.4945,54.4945,54.3289,54.3986,129287.0
2021-01-04 09:45:00,62.42,62.47,62.34,62.36,112965.0,54.3986,54.4422,54.3289,54.3463,112965.0
2021-01-04 09:50:00,62.36,62.38,62.13,62.16,167685.0,54.3463,54.3638,54.1459,54.172,167685.0
2021-01-04 09:55:00,62.16,62.22,62.05,62.2,164332.0,54.172,54.2243,54.0762,54.2069,164332.0
2021-01-04 10:00:00,62.21,62.29,62.21,62.22,124828.0,54.2156,54.2853,54.2156,54.2243,124828.0
2021-01-04 10:05:00,62.21,62.23,62.08,62.17,142280.0,54.2156,54.233,54.1023,54.1808,142280.0
2021-01-04 10:10:00,62.16,62.23,62.08,62.08,97599.0,54.172,54.233,54.1023,54.1023,97599.0
2021-01-04 10:15:00,62.08,62.11,62.0,62.01,93102.0,54.1023,54.1285,54.0326,54.0413,93102.0
2021-01-04 10:20:00,62.01,62.02,61.9,61.93,112505.0,54.0413,54.05,53.9455,53.9716,112505.0
2021-01-04 10:25:00,61.93,61.95,61.87,61.95,161095.0,53.9716,53.989,53.9193,53.989,161095.0
2021-01-04 10:30:00,61.95,61.99,61.84,61.86,89168.0,53.989,54.0239,53.8932,53.9106,89168.0
2021-01-04 10:35:00,61.86,61.88,61.8,61.85,97440.0,53.9106,53.928,53.8583,53.9019,97440.0
2021-01-04 10:40:00,61.84,61.93,61.83,61.86,81473.0,53.8932,53.9716,53.8844,53.9106,81473.0
2021-01-04 10:45:00,61.86,61.9,61.8,61.83,100816.0,53.9106,53.9455,53.8583,53.8844,100816.0
2021-01-04 10:50:00,61.83,61.84,61.67,61.7,135790.0,53.8844,53.8932,53.745,53.7712,135790.0
2021-01-04 10:55:00,61.7,61.89,61.69,61.84,176384.0,53.7712,53.9367,53.7624,53.8932,176384.0
2021-01-04 11:00:00,61.85,61.92,61.66,61.76,188413.0,53.9019,53.9629,53.7363,53.8234,188413.0
2021-01-04 11:05:00,61.77,61.84,61.55,61.56,112270.0,53.8322,53.8932,53.6404,53.6491,112270.0
2021-01-04 11:10:00,61.56,61.75,61.54,61.75,136959.0,53.6491,53.8147,53.6317,53.8147,136959.0
2021-01-04 11:15:00,61.74,61.78,61.65,61.7,117115.0,53.806,53.8409,53.7276,53.7712,117115.0
2021-01-04 11:20:00,61.7,61.7,61.57,61.6,130166.0,53.7712,53.7712,53.6579,53.684,130166.0
2021-01-04 11:25:00,61.6,61.67,61.55,61.62,156895.0,53.684,53.745,53.6404,53.7014,156895.0
2021-01-04 11:30:00,61.63,61.66,61.51,61.62,73197.0,53.7102,53.7363,53.6056,53.7014,73197.0
2021-01-04 11:35:00,61.62,61.64,61.55,61.55,112651.0,53.7014,53.7189,53.6404,53.6404,112651.0
2021-01-04 11:40:00,61.55,61.59,61.48,61.58,66713.0,53.6404,53.6753,53.5794,53.6666,66713.0
2021-01-04 11:45:00,61.57,61.57,61.44,61.49,91047.0,53.6579,53.6579,53.5446,53.5881,91047.0
2021-01-04 11:50:00,61.5,61.54,61.39,61.42,135290.0,53.5969,53.6317,53.501,53.5271,135290.0
2021-01-04 11:55:00,61.42,61.44,61.3,61.4,86564.0,53.5271,53.5446,53.4226,53.5097,86564.0
2021-01-04 12:00:00,61.39,61.51,61.33,61.47,111756.0,53.501,53.6056,53.4487,53.5707,111756.0
2021-01-04 12:05:00,61.47,61.51,61.38,61.39,79595.0,53.5707,53.6056,53.4923,53.501,79595.0
2021-01-04 12:10:00,61.4,61.42,61.3,61.3,127092.0,53.5097,53.5271,53.4226,53.4226,127092.0
2021-01-04 12:15:00,61.3,61.48,61.26,61.48,119024.0,53.4226,53.5794,53.3877,53.5794,119024.0
2021-01-04 12:20:00,61.47,61.49,61.35,61.37,87548.0,53.5707,53.5881,53.4661,53.4836,87548.0
2021-01-04 12:25:00,61.36,61.39,61.31,61.37,59194.0,53.4748,53.501,53.4313,53.4836,59194.0
2021-01-04 12:30:00,61.37,61.38,61.27,61.32,119137.0,53.4836,53.4923,53.3964,53.44,119137.0
2021-01-04 12:35:00,61.32,61.34,61.14,61.17,49220.0,53.44,53.4574,53.2831,53.3093,49220.0
2021-01-04 12:40:00,61.16,61.17,61.11,61.13,67091.0,53.3005,53.3093,53.257,53.2744,67091.0
2021-01-04 12:45:00,61.13,61.19,61.1,61.14,60656.0,53.2744,53.3267,53.2483,53.2831,60656.0
2021-01-04 12:50:00,61.14,61.19,61.06,61.18,64505.0,53.2831,53.3267,53.2134,53.318,64505.0
2021-01-04 12:55:00,61.18,61.2,61.09,61.11,52690.0,53.318,53.3354,53.2395,53.257,52690.0
2021-01-04 13:00:00,61.1,61.15,61.07,61.13,49204.0,53.2483,53.2918,53.2221,53.2744,49204.0
2021-01-04 13:05:00,61.13,61.26,61.09,61.23,97607.0,53.2744,53.3877,53.2395,53.3616,97607.0
2021-01-04 13:10:00,61.22,61.27,61.19,61.2,55352.0,53.3528,53.3964,53.3267,53.3354,55352.0
2021-01-04 13:15:00,61.2,61.31,61.19,61.29,47219.0,53.3354,53.4313,53.3267,53.4138,47219.0
2021-01-04 13:20:00,61.29,61.34,61.25,61.33,44733.0,53.4138,53.4574,53.379,53.4487,44733.0
2021-01-04 13:25:00,61.33,61.37,61.25,61.29,55700.0,53.4487,53.4836,53.379,53.4138,55700.0
2021-01-04 13:30:00,61.28,61.3,61.2,61.2,66516.0,53.4051,53.4226,53.3354,53.3354,66516.0
2021-01-04 13:35:00,61.21,61.23,61.15,61.16,39273.0,53.3441,53.3616,53.2918,53.3005,39273.0
2021-01-04 13:40:00,61.16,61.25,61.13,61.16,112538.0,53.3005,53.379,53.2744,53.3005,112538.0
2021-01-04 13:45:00,61.17,61.18,61.11,61.13,76799.0,53.3093,53.318,53.257,53.2744,76799.0
2021-01-04 13:50:00,61.14,61.22,61.11,61.18,43920.0,53.2831,53.3528,53.257,53.318,43920.0
2021-01-04 13:55:00,61.19,61.3,61.18,61.27,47413.0,53.3267,53.4226,53.318,53.3964,47413.0
2021-01-04 14:00:00,61.28,61.28,61.19,61.22,140954.0,53.4051,53.4051,53.3267,53.3528,140954.0
2021-01-04 14:05:00,61.22,61.22,61.11,61.11,75795.0,53.3528,53.3528,53.257,53.257,75795.0
2021-01-04 14:10:00,61.12,61.13,61.07,61.12,125105.0,53.2657,53.2744,53.2221,53.2657,125105.0
2021-01-04 14:15:00,61.11,61.11,60.97,60.97,148225.0,53.257,53.257,53.135,53.135,148225.0
2021-01-04 14:20:00,60.96,61.03,60.96,61.03,131724.0,53.1262,53.1873,53.1262,53.1873,131724.0
2021-01-04 14:25:00,61.03,61.07,60.99,61.05,161939.0,53.1873,53.2221,53.1524,53.2047,161939.0
2021-01-04 14:30:00,61.05,61.05,60.9,60.91,180998.0,53.2047,53.2047,53.074,53.0827,180998.0
2021-01-04 14:35:00,60.91,60.95,60.88,60.9,211838.0,53.0827,53.1175,53.0565,53.074,211838.0
2021-01-04 14:40:00,60.9,60.96,60.88,60.9,114378.0,53.074,53.1262,53.0565,53.074,114378.0
2021-01-04 14:45:00,60.9,60.91,60.8,60.81,178859.0,53.074,53.0827,52.9868,52.9955,178859.0
2021-01-04 14:50:00,60.82,60.83,60.77,60.8,128249.0,53.0042,53.013,52.9607,52.9868,128249.0
2021-01-04 14:55:00,60.79,60.97,60.77,60.9,307488.0,52.9781,53.135,52.9607,53.074,307488.0
2021-01-04 15:00:00,60.89,60.94,60.77,60.79,176269.0,53.0652,53.1088,52.9607,52.9781,176269.0
2021-01-04 15:05:00,60.79,60.94,60.79,60.87,71989.0,52.9781,53.1088,52.9781,53.0478,71989.0
2021-01-04 15:10:00,60.88,61.0,60.88,60.93,94858.0,53.0565,53.1611,53.0565,53.1001,94858.0
2021-01-04 15:15:00,60.94,60.94,60.83,60.87,93404.0,53.1088,53.1088,53.013,53.0478,93404.0
2021-01-04 15:20:00,60.86,60.98,60.86,60.97,146099.0,53.0391,53.1437,53.0391,53.135,146099.0
2021-01-04 15:25:00,60.97,60.99,60.91,60.92,103521.0,53.135,53.1524,53.0827,53.0914,103521.0
2021-01-04 15:30:00,60.92,61.13,60.86,61.08,220985.0,53.0914,53.2744,53.0391,53.2308,220985.0
2021-01-04 15:35:00,61.08,61.18,61.05,61.15,150167.0,53.2308,53.318,53.2047,53.2918,150167.0
2021-01-04 15:40:00,61.16,61.26,61.14,61.23,215758.0,53.3005,53.3877,53.2831,53.3616,215758.0
2021-01-04 15:45:00,61.22,61.35,61.2,61.34,315181.0,53.3528,53.4661,53.3354,53.4574,315181.0
2021-01-04 15:50:00,61.34,61.37,61.11,61.13,527536.0,53.4574,53.4836,53.257,53.2744,527536.0
2021-01-04 15:55:00,61.13,61.17,61.05,61.13,933651.0,53.2744,53.3093,53.2047,53.2744,933651.0
2021-01-05 09:30:00,61.23,61.43,61.14,61.14,255972.0,53.3616,53.5359,53.2831,53.2831,255972.0
2021-01-05 09:35:00,61.13,61.32,61.09,61.3,203288.0,53.2744,53.44,53.2395,53.4226,203288.0
2021-01-05 09:40:00,61.3,61.39,61.22,61.26,173524.0,53.4226,53.501,53.3528,53.3877,173524.0
2021-01-05 09:45:00,61.27,61.3,61.24,61.24,85191.0,53.3964,53.4226,53.3703,53.3703,85191.0
2021-01-05 09:50:00,61.25,61.31,61.1,61.1,161302.0,53.379,53.4313,53.2483,53.2483,161302.0
2021-01-05 09:55:00,61.11,61.15,61.05,61.06,136301.0,53.257,53.2918,53.2047,53.2134,136301.0
2021-01-05 10:00:00,61.07,61.27,61.07,61.24,239928.0,53.2221,53.3964,53.2221,53.3703,239928.0
2021-01-05 10:05:00,61.24,61.25,61.11,61.2,133761.0,53.3703,53.379,53.257,53.3354,133761.0
2021-01-05 10:10:00,61.2,61.33,61.19,61.31,83052.0,53.3354,53.4487,53.3267,53.4313,83052.0
2021-01-05 10:15:00,61.31,61.31,61.15,61.21,67998.0,53.4313,53.4313,53.2918,53.3441,67998.0
2021-01-05 10:20:00,61.2,61.28,61.13,61.14,94957.0,53.3354,53.4051,53.2744,53.2831,94957.0
2021-01-05 10:25:00,61.14,61.14,61.05,61.05,69567.0,53.2831,53.2831,53.2047,53.2047,69567.0
2021-01-05 10:30:00,61.06,61.06,60.97,60.98,90708.0,53.2134,53.2134,53.135,53.1437,90708.0
2021-01-05 10:35:00,60.98,60.99,60.86,60.86,85150.0,53.1437,53.1524,53.0391,53.0391,85150.0
2021-01-05 10:40:00,60.86,60.86,60.72,60.73,93731.0,53.0391,53.0391,52.9171,52.9258,93731.0
2021-01-05 10:45:00,60.72,60.84,60.72,60.83,69853.0,52.9171,53.0217,52.9171,53.013,69853.0
2021-01-05 10:50:00,60.83,60.88,60.78,60.79,81114.0,53.013,53.0565,52.9694,52.9781,81114.0
2021-01-05 10:55:00,60.78,60.87,60.77,60.77,76311.0,52.9694,53.0478,52.9607,52.9607,76311.0
2021-01-05 11:00:00,60.77,60.8,60.71,60.73,84903.0,52.9607,52.9868,52.9084,52.9258,84903.0
2021-01-05 11:05:00,60.73,60.74,60.6,60.61,184396.0,52.9258,52.9345,52.8125,52.8212,184396.0
2021-01-05 11:10:00,60.61,60.73,60.61,60.71,105875.0,52.8212,52.9258,52.8212,52.9084,105875.0
2021-01-05 11:15:00,60.7,60.74,60.65,60.66,89251.0,52.8997,52.9345,52.8561,52.8648,89251.0
2021-01-05 11:20:00,60.66,60.76,60.65,60.75,45277.0,52.8648,52.952,52.8561,52.9432,45277.0
2021-01-05 11:25:00,60.75,60.85,60.75,60.84,68613.0,52.9432,53.0304,52.9432,53.0217,68613.0
2021-01-05 11:30:00,60.83,60.83,60.75,60.8,57024.0,53.013,53.013,52.9432,52.9868,57024.0
2021-01-05 11:35:00,60.81,60.93,60.81,60.89,52698.0,52.9955,53.1001,52.9955,53.0652,52698.0
2021-01-05 11:40:00,60.89,60.92,60.86,60.88,57967.0,53.0652,53.0914,53.0391,53.0565,57967.0
2021-01-05 11:45:00,60.88,60.9,60.79,60.79,67525.0,53.0565,53.074,52.9781,52.9781,67525.0
2021-01-05 11:50:00,60.8,60.87,60.78,60.83,96145.0,52.9868,53.0478,52.9694,53.013,96145.0
2021-01-05 11:55:00,60.84,60.88,60.77,60.78,106597.0,53.0217,53.0565,52.9607,52.9694,106597.0
2021-01-05 12:00:00,60.79,60.84,60.77,60.83,70818.0,52.9781,53.0217,52.9607,53.013,70818.0
2021-01-05 12:05:00,60.83,60.96,60.83,60.95,92944.0,53.013,53.1262,53.013,53.1175,92944.0
2021-01-05 12:10:00,60.94,60.96,60.87,60.88,56876.0,53.1088,53.1262,53.0478,53.0565,56876.0
2021-01-05 12:15:00,60.87,60.88,60.79,60.81,52439.0,53.0478,53.0565,52.9781,52.9955,52439.0
2021-01-05 12:20:00,60.81,60.85,60.8,60.84,30175.0,52.9955,53.0304,52.9868,53.0217,30175.0
2021-01-05 12:25:00,60.84,60.9,60.83,60.9,50489.0,53.0217,53.074,53.013,53.074,50489.0
2021-01-05 12:30:00,60.9,61.01,60.9,61.0,75412.0,53.074,53.1698,53.074,53.1611,75412.0
2021-01-05 12:35:00,60.98,61.04,60.98,61.02,43374.0,53.1437,53.196,53.1437,53.1785,43374.0
2021-01-05 12:40:00,61.03,61.07,61.02,61.05,47442.0,53.1873,53.2221,53.1785,53.2047,47442.0
2021-01-05 12:45:00,61.05,61.08,61.02,61.07,69346.0,53.2047,53.2308,53.1785,53.2221,69346.0
2021-01-05 12:50:00,61.06,61.1,61.06,61.06,31179.0,53.2134,53.2483,53.2134,53.2134,31179.0
2021-01-05 12:55:00,61.05,61.1,61.05,61.09,92588.0,53.2047,53.2483,53.2047,53.2395,92588.0
2021-01-05 13:00:00,61.09,61.15,61.09,61.11,33597.0,53.2395,53.2918,53.2395,53.257,33597.0
2021-01-05 13:05:00,61.1,61.13,61.09,61.12,30692.0,53.2483,53.2744,53.2395,53.2657,30692.0
2021-01-05 13:10:00,61.12,61.15,61.11,61.14,17893.0,53.2657,53.2918,53.257,53.2831,17893.0
2021-01-05 13:15:00,61.14,61.16,61.09,61.1,43476.0,53.2831,53.3005,53.2395,53.2483,43476.0
2021-01-05 13:20:00,61.1,61.11,61.04,61.05,25672.0,53.2483,53.257,53.196,53.2047,25672.0
2021-01-05 13:25:00,61.06,61.07,61.02,61.04,21286.0,53.2134,53.2221,53.1785,53.196,21286.0
2021-01-05 13:30:00,61.04,61.05,60.99,61.0,41654.0,53.196,53.2047,53.1524,53.1611,41654.0
2021-01-05 13:35:00,61.0,61.0,60.95,60.96,40840.0,53.1611,53.1611,53.1175,53.1262,40840.0
2021-01-05 13:40:00,60.96,61.0,60.96,60.99,21879.0,53.1262,53.1611,53.1262,53.1524,21879.0
2021-01-05 13:45:00,60.98,61.02,60.94,60.94,27227.0,53.1437,53.1785,53.1088,53.1088,27227.0
2021-01-05 13:50:00,60.94,60.97,60.93,60.94,46846.0,53.1088,53.135,53.1001,53.1088,46846.0
2021-01-05 13:55:00,60.94,60.97,60.93,60.94,21007.0,53.1088,53.135,53.1001,53.1088,21007.0
2021-01-05 14:00:00,60.94,61.16,60.94,61.13,88038.0,53.1088,53.3005,53.1088,53.2744,88038.0
2021-01-05 14:05:00,61.13,61.25,61.13,61.22,49276.0,53.2744,53.379,53.2744,53.3528,49276.0
2021-01-05 14:10:00,61.22,61.23,61.17,61.17,24275.0,53.3528,53.3616,53.3093,53.3093,24275.0
2021-01-05 14:15:00,61.18,61.24,61.13,61.14,43200.0,53.318,53.3703,53.2744,53.2831,43200.0
2021-01-05 14:20:00,61.14,61.16,61.11,61.16,55682.0,53.2831,53.3005,53.257,53.3005,55682.0
2021-01-05 14:25:00,61.16,61.21,61.15,61.2,29642.0,53.3005,53.3441,53.2918,53.3354,29642.0
2021-01-05 14:30:00,61.2,61.26,61.19,61.25,61328.0,53.3354,53.3877,53.3267,53.379,61328.0
2021-01-05 14:35:00,61.24,61.25,61.13,61.13,27868.0,53.3703,53.379,53.2744,53.2744,27868.0
2021-01-05 14:40:00,61.14,61.15,61.09,61.09,30732.0,53.2831,53.2918,53.2395,53.2395,30732.0
2021-01-05 14:45:00,61.09,61.15,61.08,61.15,29007.0,53.2395,53.2918,53.2308,53.2918,29007.0
2021-01-05 14:50:00,61.15,61.15,61.09,61.14,36463.0,53.2918,53.2918,53.2395,53.2831,36463.0
2021-01-05 14:55:00,61.14,61.15,61.09,61.11,33396.0,53.2831,53.2918,53.2395,53.257,33396.0
2021-01-05 15:00:00,61.12,61.24,61.12,61.22,81610.0,53.2657,53.3703,53.2657,53.3528,81610.0
2021-01-05 15:05:00,61.23,61.25,61.18,61.18,52555.0,53.3616,53.379,53.318,53.318,52555.0
2021-01-05 15:10:00,61.19,61.2,61.13,61.13,43090.0,53.3267,53.3354,53.2744,53.2744,43090.0
2021-01-05 15:15:00,61.13,61.13,61.05,61.06,74190.0,53.2744,53.2744,53.2047,53.2134,74190.0
2021-01-05 15:20:00,61.06,61.06,60.98,61.04,165483.0,53.2134,53.2134,53.1437,53.196,165483.0
2021-01-05 15:25:00,61.04,61.06,61.01,61.02,28034.0,53.196,53.2134,53.1698,53.1785,28034.0
2021-01-05 15:30:00,61.01,61.02,60.96,61.01,93771.0,53.1698,53.1785,53.1262,53.1698,93771.0
2021-01-05 15:35:00,61.01,61.08,60.98,61.04,77118.0,53.1698,53.2308,53.1437,53.196,77118.0
2021-01-05 15:40:00,61.04,61.17,61.04,61.15,69867.0,53.196,53.3093,53.196,53.2918,69867.0
2021-01-05 15:45:00,61.15,61.15,61.06,61.13,164396.0,53.2918,53.2918,53.2134,53.2744,164396.0
2021-01-05 15:50:00,61.14,61.16,61.03,61.07,175649.0,53.2831,53.3005,53.1873,53.2221,175649.0
2021-01-05 15:55:00,61.08,61.15,61.08,61.11,526526.0,53.2308,53.2918,53.2308,53.257,526526.0
2021-01-06 09:30:00,61.46,61.63,61.32,61.62,1216822.0,53.562,53.7102,53.44,53.7014,1216822.0
2021-01-06 09:35:00,61.63,61.74,61.49,61.59,427130.0,53.7102,53.806,53.5881,53.6753,427130.0
2021-01-06 09:40:00,61.59,61.76,61.48,61.73,234077.0,53.6753,53.8234,53.5794,53.7973,234077.0
2021-01-06 09:45:00,61.73,62.09,61.68,62.09,275378.0,53.7973,54.111,53.7537,54.111,275378.0
2021-01-06 09:50:00,62.08,62.26,62.07,62.23,285203.0,54.1023,54.2592,54.0936,54.233,285203.0
2021-01-06 09:55:00,62.23,62.29,62.16,62.27,183095.0,54.233,54.2853,54.172,54.2679,183095.0
2021-01-06 10:00:00,62.26,62.27,62.02,62.04,394931.0,54.2592,54.2679,54.05,54.0675,394931.0
2021-01-06 10:05:00,62.05,62.1,61.99,62.1,264098.0,54.0762,54.1198,54.0239,54.1198,264098.0
2021-01-06 10:10:00,62.11,62.18,62.05,62.13,274100.0,54.1285,54.1895,54.0762,54.1459,274100.0
2021-01-06 10:15:00,62.13,62.14,62.02,62.02,107963.0,54.1459,54.1546,54.05,54.05,107963.0
2021-01-06 10:20:00,62.02,62.04,61.88,61.92,352176.0,54.05,54.0675,53.928,53.9629,352176.0
2021-01-06 10:25:00,61.93,62.01,61.87,61.93,433598.0,53.9716,54.0413,53.9193,53.9716,433598.0
2021-01-06 10:30:00,61.94,62.1,61.93,62.05,520307.0,53.9803,54.1198,53.9716,54.0762,520307.0
2021-01-06 10:35:00,62.05,62.11,61.95,61.95,185807.0,54.0762,54.1285,53.989,53.989,185807.0
2021-01-06 10:40:00,61.95,62.2,61.95,62.17,265034.0,53.989,54.2069,53.989,54.1808,265034.0
2021-01-06 10:45:00,62.18,62.33,62.18,62.2,217084.0,54.1895,54.3202,54.1895,54.2069,217084.0
2021-01-06 10:50:00,62.2,62.3,62.17,62.25,224554.0,54.2069,54.2941,54.1808,54.2505,224554.0
2021-01-06 10:55:00,62.26,62.36,62.23,62.33,155415.0,54.2592,54.3463,54.233,54.3202,155415.0
2021-01-06 11:00:00,62.34,62.48,62.34,62.45,134148.0,54.3289,54.4509,54.3289,54.4248,134148.0
2021-01-06 11:05:00,62.45,62.5,62.42,62.46,177264.0,54.4248,54.4683,54.3986,54.4335,177264.0
2021-01-06 11:10:00,62.47,62.51,62.43,62.51,135916.0,54.4422,54.4771,54.4073,54.4771,135916.0
2021-01-06 11:15:00,62.52,62.61,62.52,62.59,205047.0,54.4858,54.5642,54.4858,54.5468,205047.0
2021-01-06 11:20:00,62.58,62.6,62.5,62.51,333328.0,54.5381,54.5555,54.4683,54.4771,333328.0
2021-01-06 11:25:00,62.51,62.56,62.49,62.55,79183.0,54.4771,54.5206,54.4596,54.5119,79183.0
2021-01-06 11:30:00,62.55,62.64,62.55,62.63,126805.0,54.5119,54.5904,54.5119,54.5816,126805.0
2021-01-06 11:35:00,62.63,62.67,62.61,62.64,77594.0,54.5816,54.6165,54.5642,54.5904,77594.0
2021-01-06 11:40:00,62.64,62.64,62.52,62.54,108463.0,54.5904,54.5904,54.4858,54.5032,108463.0
2021-01-06 11:45:00,62.54,62.65,62.53,62.62,114242.0,54.5032,54.5991,54.4945,54.5729,114242.0
2021-01-06 11:50:00,62.62,62.66,62.57,62.61,71988.0,54.5729,54.6078,54.5294,54.5642,71988.0
2021-01-06 11:55:00,62.6,62.63,62.55,62.55,72622.0,54.5555,54.5816,54.5119,54.5119,72622.0
2021-01-06 12:00:00,62.56,62.58,62.51,62.52,118479.0,54.5206,54.5381,54.4771,54.4858,118479.0
2021-01-06 12:05:00,62.51,62.54,62.43,62.44,106917.0,54.4771,54.5032,54.4073,54.4161,106917.0
2021-01-06 12:10:00,62.44,62.45,62.39,62.42,54129.0,54.4161,54.4248,54.3725,54.3986,54129.0
2021-01-06 12:15:00,62.43,62.51,62.43,62.49,56064.0,54.4073,54.4771,54.4073,54.4596,56064.0
2021-01-06 12:20:00,62.5,62.51,62.42,62.43,43430.0,54.4683,54.4771,54.3986,54.4073,43430.0
2021-01-06 12:25:00,62.44,62.54,62.43,62.52,62332.0,54.4161,54.5032,54.4073,54.4858,62332.0
2021-01-06 12:30:00,62.54,62.6,62.53,62.55,33612.0,54.5032,54.5555,54.4945,54.5119,33612.0
2021-01-06 12:35:00,62.56,62.7,62.56,62.7,48448.0,54.5206,54.6426,54.5206,54.6426,48448.0
2021-01-06 12:40:00,62.7,62.74,62.66,62.71,47274.0,54.6426,54.6775,54.6078,54.6514,47274.0
2021-01-06 12:45:00,62.7,62.78,62.69,62.77,63439.0,54.6426,54.7124,54.6339,54.7037,63439.0
2021-01-06 12:50:00,62.76,62.83,62.73,62.82,96269.0,54.6949,54.7559,54.6688,54.7472,96269.0
2021-01-06 12:55:00,62.82,62.92,62.8,62.9,69674.0,54.7472,54.8344,54.7298,54.8169,69674.0
2021-01-06 13:00:00,62.91,63.0,62.86,62.87,82880.0,54.8257,54.9041,54.7821,54.7908,82880.0
2021-01-06 13:05:00,62.88,62.93,62.84,62.85,67465.0,54.7995,54.8431,54.7647,54.7734,67465.0
2021-01-06 13:10:00,62.85,62.85,62.77,62.83,78300.0,54.7734,54.7734,54.7037,54.7559,78300.0
2021-01-06 13:15:00,62.84,62.93,62.84,62.89,94588.0,54.7647,54.8431,54.7647,54.8082,94588.0
2021-01-06 13:20:00,62.89,62.9,62.83,62.89,138358.0,54.8082,54.8169,54.7559,54.8082,138358.0
2021-01-06 13:25:00,62.89,62.94,62.87,62.93,58602.0,54.8082,54.8518,54.7908,54.8431,58602.0
2021-01-06 13:30:00,62.94,62.95,62.9,62.93,78779.0,54.8518,54.8605,54.8169,54.8431,78779.0
2021-01-06 13:35:00,62.94,62.96,62.89,62.92,89629.0,54.8518,54.8692,54.8082,54.8344,89629.0
2021-01-06 13:40:00,62.92,63.04,62.92,62.99,128005.0,54.8344,54.939,54.8344,54.8954,128005.0
2021-01-06 13:45:00,63.0,63.01,62.82,62.84,233351.0,54.9041,54.9128,54.7472,54.7647,233351.0
2021-01-06 13:50:00,62.84,62.86,62.76,62.84,60894.0,54.7647,54.7821,54.6949,54.7647,60894.0
2021-01-06 13:55:00,62.84,62.86,62.8,62.84,130770.0,54.7647,54.7821,54.7298,54.7647,130770.0
2021-01-06 14:00:00,62.84,62.86,62.79,62.85,168893.0,54.7647,54.7821,54.7211,54.7734,168893.0
2021-01-06 14:05:00,62.84,62.92,62.83,62.9,68277.0,54.7647,54.8344,54.7559,54.8169,68277.0
2021-01-06 14:10:00,62.9,62.97,62.88,62.92,95265.0,54.8169,54.878,54.7995,54.8344,95265.0
2021-01-06 14:15:00,62.93,62.94,62.69,62.76,94337.0,54.8431,54.8518,54.6339,54.6949,94337.0
2021-01-06 14:20:00,62.76,62.85,62.75,62.77,120713.0,54.6949,54.7734,54.6862,54.7037,120713.0
2021-01-06 14:25:00,62.76,62.83,62.66,62.81,179552.0,54.6949,54.7559,54.6078,54.7385,179552.0
2021-01-06 14:30:00,62.8,63.01,62.79,62.94,111868.0,54.7298,54.9128,54.7211,54.8518,111868.0
2021-01-06 14:35:00,62.93,62.96,62.78,62.85,143527.0,54.8431,54.8692,54.7124,54.7734,143527.0
2021-01-06 14:40:00,62.84,63.04,62.78,62.98,210923.0,54.7647,54.939,54.7124,54.8867,210923.0
2021-01-06 14:45:00,62.98,63.01,62.7,62.71,211844.0,54.8867,54.9128,54.6426,54.6514,211844.0
2021-01-06 14:50:00,62.71,62.75,62.66,62.72,117804.0,54.6514,54.6862,54.6078,54.6601,117804.0
2021-01-06 14:55:00,62.71,62.77,62.68,62.74,105183.0,54.6514,54.7037,54.6252,54.6775,105183.0
2021-01-06 15:00:00,62.74,62.75,62.65,62.66,81146.0,54.6775,54.6862,54.5991,54.6078,81146.0
2021-01-06 15:05:00,62.67,62.79,62.64,62.69,106694.0,54.6165,54.7211,54.5904,54.6339,106694.0
2021-01-06 15:10:00,62.7,62.89,62.68,62.79,118882.0,54.6426,54.8082,54.6252,54.7211,118882.0
2021-01-06 15:15:00,62.8,62.83,62.73,62.78,93081.0,54.7298,54.7559,54.6688,54.7124,93081.0
2021-01-06 15:20:00,62.79,62.84,62.59,62.6,128576.0,54.7211,54.7647,54.5468,54.5555,128576.0
2021-01-06 15:25:00,62.6,62.74,62.53,62.72,145784.0,54.5555,54.6775,54.4945,54.6601,145784.0
2021-01-06 15:30:00,62.72,62.8,62.55,62.6,100515.0,54.6601,54.7298,54.5119,54.5555,100515.0
2021-01-06 15:35:00,62.6,62.63,62.51,62.54,113790.0,54.5555,54.5816,54.4771,54.5032,113790.0
2021-01-06 15:40:00,62.54,62.68,62.53,62.66,187467.0,54.5032,54.6252,54.4945,54.6078,187467.0
2021-01-06 15:45:00,62.66,62.7,62.53,62.68,200652.0,54.6078,54.6426,54.4945,54.6252,200652.0
2021-01-06 15:50:00,62.67,62.67,62.49,62.62,422495.0,54.6165,54.6165,54.4596,54.5729,422495.0
2021-01-06 15:55:00,62.62,62.72,62.55,62.63,1255371.0,54.5729,54.6601,54.5119,54.5816,1255371.0
2021-01-07 09:30:00,62.97,63.09,62.64,62.69,272720.0,54.878,54.9825,54.5904,54.6339,272720.0
2021-01-07 09:35:00,62.69,62.73,62.6,62.68,162927.0,54.6339,54.6688,54.5555,54.6252,162927.0
2021-01-07 09:40:00,62.67,62.67,62.56,62.57,132818.0,54.6165,54.6165,54.5206,54.5294,132818.0
2021-01-07 09:45:00,62.58,62.71,62.56,62.64,124645.0,54.5381,54.6514,54.5206,54.5904,124645.0
2021-01-07 09:50:00,62.63,62.63,62.23,62.25,345074.0,54.5816,54.5816,54.233,54.2505,345074.0
2021-01-07 09:55:00,62.24,62.3,62.18,62.28,765591.0,54.2418,54.2941,54.1895,54.2766,765591.0
2021-01-07 10:00:00,62.29,62.39,62.26,62.39,642612.0,54.2853,54.3725,54.2592,54.3725,642612.0
2021-01-07 10:05:00,62.38,62.39,62.22,62.29,529727.0,54.3638,54.3725,54.2243,54.2853,529727.0
2021-01-07 10:10:00,62.3,62.53,62.29,62.46,214977.0,54.2941,54.4945,54.2853,54.4335,214977.0
2021-01-07 10:15:00,62.47,62.65,62.46,62.65,132718.0,54.4422,54.5991,54.4335,54.5991,132718.0
2021-01-07 10:20:00,62.65,62.65,62.52,62.58,106685.0,54.5991,54.5991,54.4858,54.5381,106685.0
2021-01-07 10:25:00,62.59,62.62,62.51,62.52,181758.0,54.5468,54.5729,54.4771,54.4858,181758.0
2021-01-07 10:30:00,62.52,62.59,62.46,62.47,65343.0,54.4858,54.5468,54.4335,54.4422,65343.0
2021-01-07 10:35:00,62.48,62.49,62.32,62.33,72125.0,54.4509,54.4596,54.3115,54.3202,72125.0
2021-01-07 10:40:00,62.33,62.42,62.32,62.41,76894.0,54.3202,54.3986,54.3115,54.3899,76894.0
2021-01-07 10:45:00,62.41,62.61,62.41,62.6,71597.0,54.3899,54.5642,54.3899,54.5555,71597.0
2021-01-07 10:50:00,62.61,62.63,62.49,62.5,68512.0,54.5642,54.5816,54.4596,54.4683,68512.0
2021-01-07 10:55:00,62.5,62.55,62.48,62.55,55298.0,54.4683,54.5119,54.4509,54.5119,55298.0
2021-01-07 11:00:00,62.55,62.62,62.38,62.38,67335.0,54.5119,54.5729,54.3638,54.3638,67335.0
2021-01-07 11:05:00,62.38,62.4,62.3,62.35,88927.0,54.3638,54.3812,54.2941,54.3376,88927.0
2021-01-07 11:10:00,62.35,62.37,62.32,62.36,62430.0,54.3376,54.3551,54.3115,54.3463,62430.0
2021-01-07 11:15:00,62.36,62.37,62.27,62.32,129606.0,54.3463,54.3551,54.2679,54.3115,129606.0
2021-01-07 11:20:00,62.32,62.37,62.31,62.31,72509.0,54.3115,54.3551,54.3028,54.3028,72509.0
2021-01-07 11:25:00,62.31,62.34,62.23,62.27,49138.0,54.3028,54.3289,54.233,54.2679,49138.0
2021-01-07 11:30:00,62.27,62.31,62.25,62.26,64389.0,54.2679,54.3028,54.2505,54.2592,64389.0
2021-01-07 11:35:00,62.25,62.26,62.19,62.21,73068.0,54.2505,54.2592,54.1982,54.2156,73068.0
2021-01-07 11:40:00,62.23,62.28,62.21,62.26,170766.0,54.233,54.2766,54.2156,54.2592,170766.0
2021-01-07 11:45:00,62.25,62.28,62.22,62.23,71161.0,54.2505,54.2766,54.2243,54.233,71161.0
2021-01-07 11:50:00,62.24,62.26,62.18,62.2,46157.0,54.2418,54.2592,54.1895,54.2069,46157.0
2021-01-07 11:55:00,62.2,62.28,62.19,62.28,29827.0,54.2069,54.2766,54.1982,54.2766,29827.0
2021-01-07 12:00:00,62.28,62.31,62.24,62.24,40861.0,54.2766,54.3028,54.2418,54.2418,40861.0
2021-01-07 12:05:00,62.23,62.28,62.21,62.27,36211.0,54.233,54.2766,54.2156,54.2679,36211.0
2021-01-07 12:10:00,62.27,62.34,62.26,62.29,61597.0,54.2679,54.3289,54.2592,54.2853,61597.0
2021-01-07 12:15:00,62.28,62.29,62.21,62.22,41180.0,54.2766,54.2853,54.2156,54.2243,41180.0
2021-01-07 12:20:00,62.22,62.23,62.13,62.14,126160.0,54.2243,54.233,54.1459,54.1546,126160.0
2021-01-07 12:25:00,62.13,62.13,62.06,62.08,120207.0,54.1459,54.1459,54.0849,54.1023,120207.0
2021-01-07 12:30:00,62.08,62.13,62.07,62.12,43505.0,54.1023,54.1459,54.0936,54.1372,43505.0
2021-01-07 12:35:00,62.11,62.11,61.97,61.98,57621.0,54.1285,54.1285,54.0065,54.0152,57621.0
2021-01-07 12:40:00,61.98,62.0,61.9,61.9,95455.0,54.0152,54.0326,53.9455,53.9455,95455.0
2021-01-07 12:45:00,61.9,61.98,61.9,61.98,52774.0,53.9455,54.0152,53.9455,54.0152,52774.0
2021-01-07 12:50:00,61.98,62.04,61.97,62.01,101772.0,54.0152,54.0675,54.0065,54.0413,101772.0
2021-01-07 12:55:00,62.01,62.02,61.96,61.97,107636.0,54.0413,54.05,53.9977,54.0065,107636.0
2021-01-07 13:00:00,61.98,62.08,61.98,62.06,48033.0,54.0152,54.1023,54.0152,54.0849,48033.0
2021-01-07 13:05:00,62.06,62.06,61.95,61.96,95393.0,54.0849,54.0849,53.989,53.9977,95393.0
2021-01-07 13:10:00,61.97,61.97,61.93,61.96,30508.0,54.0065,54.0065,53.9716,53.9977,30508.0
2021-01-07 13:15:00,61.95,61.98,61.92,61.94,47329.0,53.989,54.0152,53.9629,53.9803,47329.0
2021-01-07 13:20:00,61.93,61.95,61.87,61.93,59537.0,53.9716,53.989,53.9193,53.9716,59537.0
2021-01-07 13:25:00,61.92,61.92,61.83,61.86,485940.0,53.9629,53.9629,53.8844,53.9106,485940.0
2021-01-07 13:30:00,61.86,61.88,61.83,61.84,260173.0,53.9106,53.928,53.8844,53.8932,260173.0
2021-01-07 13:35:00,61.84,61.96,61.84,61.96,130529.0,53.8932,53.9977,53.8932,53.9977,130529.0
2021-01-07 13:40:00,61.94,61.96,61.92,61.95,99001.0,53.9803,53.9977,53.9629,53.989,99001.0
2021-01-07 13:45:00,61.96,61.99,61.93,61.97,67194.0,53.9977,54.0239,53.9716,54.0065,67194.0
2021-01-07 13:50:00,61.98,61.98,61.89,61.91,37828.0,54.0152,54.0152,53.9367,53.9542,37828.0
2021-01-07 13:55:00,61.91,61.96,61.89,61.94,112897.0,53.9542,53.9977,53.9367,53.9803,112897.0
2021-01-07 14:00:00,61.94,62.05,61.94,62.03,80871.0,53.9803,54.0762,53.9803,54.0587,80871.0
2021-01-07 14:05:00,62.02,62.06,62.01,62.02,54317.0,54.05,54.0849,54.0413,54.05,54317.0
2021-01-07 14:10:00,62.02,62.02,61.94,62.0,211509.0,54.05,54.05,53.9803,54.0326,211509.0
2021-01-07 14:15:00,62.0,62.03,61.94,61.95,56594.0,54.0326,54.0587,53.9803,53.989,56594.0
2021-01-07 14:20:00,61.94,62.0,61.94,61.98,40869.0,53.9803,54.0326,53.9803,54.0152,40869.0
2021-01-07 14:25:00,61.99,62.06,61.97,61.98,90145.0,54.0239,54.0849,54.0065,54.0152,90145.0
2021-01-07 14:30:00,61.98,62.05,61.98,62.03,62174.0,54.0152,54.0762,54.0152,54.0587,62174.0
2021-01-07 14:35:00,62.02,62.06,62.0,62.04,43930.0,54.05,54.0849,54.0326,54.0675,43930.0
2021-01-07 14:40:00,62.03,62.06,62.02,62.03,38640.0,54.0587,54.0849,54.05,54.0587,38640.0
2021-01-07 14:45:00,62.03,62.05,61.99,62.02,75664.0,54.0587,54.0762,54.0239,54.05,75664.0
2021-01-07 14:50:00,62.02,62.03,61.96,61.96,129447.0,54.05,54.0587,53.9977,53.9977,129447.0
2021-01-07 14:55:00,61.96,62.06,61.96,62.06,100196.0,53.9977,54.0849,53.9977,54.0849,100196.0
2021-01-07 15:00:00,62.06,62.12,62.05,62.11,260935.0,54.0849,54.1372,54.0762,54.1285,260935.0
2021-01-07 15:05:00,62.12,62.12,62.04,62.06,70759.0,54.1372,54.1372,54.0675,54.0849,70759.0
2021-01-07 15:10:00,62.05,62.07,61.91,61.94,113799.0,54.0762,54.0936,53.9542,53.9803,113799.0
2021-01-07 15:15:00,61.94,61.96,61.88,61.94,76931.0,53.9803,53.9977,53.928,53.9803,76931.0
2021-01-07 15:20:00,61.94,61.98,61.93,61.94,62539.0,53.9803,54.0152,53.9716,53.9803,62539.0
2021-01-07 15:25:00,61.94,61.94,61.78,61.8,102342.0,53.9803,53.9803,53.8409,53.8583,102342.0
2021-01-07 15:30:00,61.8,61.82,61.75,61.82,99205.0,53.8583,53.8757,53.8147,53.8757,99205.0
2021-01-07 15:35:00,61.82,61.83,61.78,61.82,121533.0,53.8757,53.8844,53.8409,53.8757,121533.0
2021-01-07 15:40:00,61.82,61.91,61.78,61.91,340008.0,53.8757,53.9542,53.8409,53.9542,340008.0
2021-01-07 15:45:00,61.91,61.92,61.82,61.85,473864.0,53.9542,53.9629,53.8757,53.9019,473864.0
2021-01-07 15:50:00,61.86,61.9,61.84,61.88,215172.0,53.9106,53.9455,53.8932,53.928,215172.0
2021-01-07 15:55:00,61.89,61.9,61.76,61.81,1240812.0,53.9367,53.9455,53.8234,53.867,1240812.0
2021-01-08 09:30:00,61.89,62.01,61.8,61.99,259785.0,53.9367,54.0413,53.8583,54.0239,259785.0
2021-01-08 09:35:00,61.99,62.01,61.87,61.9,637705.0,54.0239,54.0413,53.9193,53.9455,637705.0
2021-01-08 09:40:00,61.9,61.96,61.77,61.88,626667.0,53.9455,53.9977,53.8322,53.928,626667.0
2021-01-08 09:45:00,61.88,62.08,61.87,62.08,434896.0,53.928,54.1023,53.9193,54.1023,434896.0
2021-01-08 09:50:00,62.08,62.17,62.06,62.14,123105.0,54.1023,54.1808,54.0849,54.1546,123105.0
2021-01-08 09:55:00,62.14,62.15,61.94,61.98,116427.0,54.1546,54.1633,53.9803,54.0152,116427.0
2021-01-08 10:00:00,61.98,62.14,61.96,62.03,102286.0,54.0152,54.1546,53.9977,54.0587,102286.0
2021-01-08 10:05:00,62.04,62.15,62.0,62.12,124461.0,54.0675,54.1633,54.0326,54.1372,124461.0
2021-01-08 10:10:00,62.12,62.21,62.01,62.21,108884.0,54.1372,54.2156,54.0413,54.2156,108884.0
2021-01-08 10:15:00,62.21,62.23,62.09,62.09,111542.0,54.2156,54.233,54.111,54.111,111542.0
2021-01-08 10:20:00,62.1,62.21,62.05,62.21,110242.0,54.1198,54.2156,54.0762,54.2156,110242.0
2021-01-08 10:25:00,62.22,62.3,62.18,62.18,92772.0,54.2243,54.2941,54.1895,54.1895,92772.0
2021-01-08 10:30:00,62.19,62.21,62.11,62.17,74896.0,54.1982,54.2156,54.1285,54.1808,74896.0
2021-01-08 10:35:00,62.16,62.24,62.1,62.11,85459.0,54.172,54.2418,54.1198,54.1285,85459.0
2021-01-08 10:40:00,62.11,62.15,62.09,62.13,54940.0,54.1285,54.1633,54.111,54.1459,54940.0
2021-01-08 10:45:00,62.12,62.15,62.06,62.1,54899.0,54.1372,54.1633,54.0849,54.1198,54899.0
2021-01-08 10:50:00,62.1,62.22,62.1,62.2,53545.0,54.1198,54.2243,54.1198,54.2069,53545.0
2021-01-08 10:55:00,62.2,62.32,62.15,62.3,320419.0,54.2069,54.3115,54.1633,54.2941,320419.0
2021-01-08 11:00:00,62.3,62.34,62.26,62.32,147735.0,54.2941,54.3289,54.2592,54.3115,147735.0
2021-01-08 11:05:00,62.32,62.33,62.24,62.26,78392.0,54.3115,54.3202,54.2418,54.2592,78392.0
2021-01-08 11:10:00,62.27,62.27,62.19,62.21,103311.0,54.2679,54.2679,54.1982,54.2156,103311.0
2021-01-08 11:15:00,62.21,62.28,62.17,62.25,57798.0,54.2156,54.2766,54.1808,54.2505,57798.0
2021-01-08 11:20:00,62.26,62.27,62.18,62.2,30524.0,54.2592,54.2679,54.1895,54.2069,30524.0
2021-01-08 11:25:00,62.2,62.22,62.06,62.09,38441.0,54.2069,54.2243,54.0849,54.111,38441.0
2021-01-08 11:30:00,62.09,62.1,62.05,62.07,50358.0,54.111,54.1198,54.0762,54.0936,50358.0
2021-01-08 11:35:00,62.08,62.09,61.98,62.02,39055.0,54.1023,54.111,54.0152,54.05,39055.0
2021-01-08 11:40:00,62.02,62.07,61.99,62.01,63584.0,54.05,54.0936,54.0239,54.0413,63584.0
2021-01-08 11:45:00,62.01,62.09,62.01,62.03,64687.0,54.0413,54.111,54.0413,54.0587,64687.0
2021-01-08 11:50:00,62.03,62.04,61.99,62.01,32606.0,54.0587,54.0675,54.0239,54.0413,32606.0
2021-01-08 11:55:00,62.0,62.1,61.99,62.09,70602.0,54.0326,54.1198,54.0239,54.111,70602.0
2021-01-08 12:00:00,62.09,62.19,62.08,62.09,59710.0,54.111,54.1982,54.1023,54.111,59710.0
2021-01-08 12:05:00,62.09,62.13,62.08,62.13,22758.0,54.111,54.1459,54.1023,54.1459,22758.0
2021-01-08 12:10:00,62.13,62.17,62.09,62.15,56095.0,54.1459,54.1808,54.111,54.1633,56095.0
2021-01-08 12:15:00,62.15,62.23,62.14,62.22,26243.0,54.1633,54.233,54.1546,54.2243,26243.0
2021-01-08 12:20:00,62.22,62.25,62.2,62.2,20870.0,54.2243,54.2505,54.2069,54.2069,20870.0
2021-01-08 12:25:00,62.21,62.22,62.16,62.17,14201.0,54.2156,54.2243,54.172,54.1808,14201.0
2021-01-08 12:30:00,62.16,62.19,62.15,62.18,17307.0,54.172,54.1982,54.1633,54.1895,17307.0
2021-01-08 12:35:00,62.18,62.19,62.14,62.15,16761.0,54.1895,54.1982,54.1546,54.1633,16761.0
2021-01-08 12:40:00,62.14,62.16,62.12,62.13,14593.0,54.1546,54.172,54.1372,54.1459,14593.0
2021-01-08 12:45:00,62.13,62.15,62.06,62.06,30790.0,54.1459,54.1633,54.0849,54.0849,30790.0
2021-01-08 12:50:00,62.07,62.09,62.05,62.07,25451.0,54.0936,54.111,54.0762,54.0936,25451.0
2021-01-08 12:55:00,62.07,62.08,61.97,61.99,41246.0,54.0936,54.1023,54.0065,54.0239,41246.0
2021-01-08 13:00:00,61.98,62.05,61.95,62.05,65169.0,54.0152,54.0762,53.989,54.0762,65169.0
2021-01-08 13:05:00,62.05,62.09,62.04,62.06,36235.0,54.0762,54.111,54.0675,54.0849,36235.0
2021-01-08 13:10:00,62.05,62.13,62.05,62.09,20264.0,54.0762,54.1459,54.0762,54.111,20264.0
2021-01-08 13:15:00,62.09,62.1,62.0,62.02,47878.0,54.111,54.1198,54.0326,54.05,47878.0
2021-01-08 13:20:00,62.02,62.05,61.97,61.99,41342.0,54.05,54.0762,54.0065,54.0239,41342.0
2021-01-08 13:25:00,61.99,62.03,61.97,62.02,30020.0,54.0239,54.0587,54.0065,54.05,30020.0
2021-01-08 13:30:00,62.03,62.03,61.92,61.95,52734.0,54.0587,54.0587,53.9629,53.989,52734.0
2021-01-08 13:35:00,61.95,61.97,61.86,61.9,81081.0,53.989,54.0065,53.9106,53.9455,81081.0
2021-01-08 13:40:00,61.9,61.9,61.81,61.89,74301.0,53.9455,53.9455,53.867,53.9367,74301.0
2021-01-08 13:45:00,61.88,61.9,61.79,61.85,233776.0,53.928,53.9455,53.8496,53.9019,233776.0
2021-01-08 13:50:00,61.84,61.88,61.83,61.88,25546.0,53.8932,53.928,53.8844,53.928,25546.0
2021-01-08 13:55:00,61.87,61.95,61.84,61.88,50968.0,53.9193,53.989,53.8932,53.928,50968.0
2021-01-08 14:00:00,61.88,61.97,61.86,61.97,64095.0,53.928,54.0065,53.9106,54.0065,64095.0
2021-01-08 14:05:00,61.96,62.06,61.96,62.01,96956.0,53.9977,54.0849,53.9977,54.0413,96956.0
2021-01-08 14:10:00,62.01,62.05,61.97,61.98,77896.0,54.0413,54.0762,54.0065,54.0152,77896.0
2021-01-08 14:15:00,61.98,62.02,61.95,61.96,56443.0,54.0152,54.05,53.989,53.9977,56443.0
2021-01-08 14:20:00,61.96,62.01,61.94,62.0,45719.0,53.9977,54.0413,53.9803,54.0326,45719.0
2021-01-08 14:25:00,62.0,62.0,61.93,61.99,47341.0,54.0326,54.0326,53.9716,54.0239,47341.0
2021-01-08 14:30:00,61.99,62.03,61.96,61.99,40416.0,54.0239,54.0587,53.9977,54.0239,40416.0
2021-01-08 14:35:00,61.99,62.1,61.99,62.07,50519.0,54.0239,54.1198,54.0239,54.0936,50519.0
2021-01-08 14:40:00,62.07,62.07,61.99,62.02,30120.0,54.0936,54.0936,54.0239,54.05,30120.0
2021-01-08 14:45:00,62.01,62.13,62.0,62.13,73312.0,54.0413,54.1459,54.0326,54.1459,73312.0
2021-01-08 14:50:00,62.13,62.21,62.12,62.13,143908.0,54.1459,54.2156,54.1372,54.1459,143908.0
2021-01-08 14:55:00,62.12,62.17,62.12,62.17,35382.0,54.1372,54.1808,54.1372,54.1808,35382.0
2021-01-08 15:00:00,62.17,62.22,62.16,62.19,88885.0,54.1808,54.2243,54.172,54.1982,88885.0
2021-01-08 15:05:00,62.18,62.23,62.17,62.22,65167.0,54.1895,54.233,54.1808,54.2243,65167.0
2021-01-08 15:10:00,62.21,62.32,62.21,62.25,87754.0,54.2156,54.3115,54.2156,54.2505,87754.0
2021-01-08 15:15:00,62.25,62.29,62.17,62.2,62773.0,54.2505,54.2853,54.1808,54.2069,62773.0
2021-01-08 15:20:00,62.2,62.27,62.17,62.26,86128.0,54.2069,54.2679,54.1808,54.2592,86128.0
2021-01-08 15:25:00,62.26,62.3,62.22,62.28,56830.0,54.2592,54.2941,54.2243,54.2766,56830.0
2021-01-08 15:30:00,62.28,62.33,62.22,62.24,169596.0,54.2766,54.3202,54.2243,54.2418,169596.0
2021-01-08 15:35:00,62.23,62.3,62.2,62.26,127530.0,54.233,54.2941,54.2069,54.2592,127530.0
2021-01-08 15:40:00,62.27,62.3,62.24,62.28,116540.0,54.2679,54.2941,54.2418,54.2766,116540.0
2021-01-08 15:45:00,62.28,62.43,62.27,62.41,420443.0,54.2766,54.4073,54.2679,54.3899,420443.0
2021-01-08 15:50:00,62.41,62.46,62.23,62.28,400172.0,54.3899,54.4335,54.233,54.2766,400172.0
2021-01-08 15:55:00,62.28,62.35,62.27,62.34,558223.0,54.2766,54.3376,54.2679,54.3289,558223.0
2021-01-11 09:30:00,62.1,62.35,61.99,62.15,227029.0,54.1198,54.3376,54.0239,54.1633,227029.0
2021-01-11 09:35:00,62.16,62.24,62.09,62.21,172982.0,54.172,54.2418,54.111,54.2156,172982.0
2021-01-11 09:40:00,62.2,62.29,62.1,62.27,119878.0,54.2069,54.2853,54.1198,54.2679,119878.0
2021-01-11 09:45:00,62.27,62.31,62.06,62.07,113445.0,54.2679,54.3028,54.0849,54.0936,113445.0
2021-01-11 09:50:00,62.07,62.13,62.0,62.04,122345.0,54.0936,54.1459,54.0326,54.0675,122345.0
2021-01-11 09:55:00,62.04,62.08,61.95,61.96,136768.0,54.0675,54.1023,53.989,53.9977,136768.0
2021-01-11 10:00:00,61.96,62.01,61.82,61.89,89221.0,53.9977,54.0413,53.8757,53.9367,89221.0
2021-01-11 10:05:00,61.88,61.92,61.86,61.89,81556.0,53.928,53.9629,53.9106,53.9367,81556.0
2021-01-11 10:10:00,61.89,61.94,61.87,61.93,57364.0,53.9367,53.9803,53.9193,53.9716,57364.0
2021-01-11 10:15:00,61.92,61.96,61.88,61.91,90542.0,53.9629,53.9977,53.928,53.9542,90542.0
2021-01-11 10:20:00,61.9,61.9,61.83,61.89,47910.0,53.9455,53.9455,53.8844,53.9367,47910.0
2021-01-11 10:25:00,61.89,61.98,61.89,61.93,149335.0,53.9367,54.0152,53.9367,53.9716,149335.0
2021-01-11 10:30:00,61.93,61.93,61.81,61.87,118022.0,53.9716,53.9716,53.867,53.9193,118022.0
2021-01-11 10:35:00,61.86,61.9,61.81,61.81,32136.0,53.9106,53.9455,53.867,53.867,32136.0
2021-01-11 10:40:00,61.82,61.88,61.8,61.88,66035.0,53.8757,53.928,53.8583,53.928,66035.0
2021-01-11 10:45:00,61.87,61.88,61.73,61.81,83977.0,53.9193,53.928,53.7973,53.867,83977.0
2021-01-11 10:50:00,61.82,61.97,61.81,61.96,45324.0,53.8757,54.0065,53.867,53.9977,45324.0
2021-01-11 10:55:00,61.95,62.03,61.95,62.01,42717.0,53.989,54.0587,53.989,54.0413,42717.0
2021-01-11 11:00:00,62.0,62.05,61.94,62.01,30186.0,54.0326,54.0762,53.9803,54.0413,30186.0
2021-01-11 11:05:00,62.0,62.02,61.94,61.98,28777.0,54.0326,54.05,53.9803,54.0152,28777.0
2021-01-11 11:10:00,61.98,62.01,61.94,61.98,49900.0,54.0152,54.0413,53.9803,54.0152,49900.0
2021-01-11 11:15:00,61.98,62.0,61.93,61.98,23179.0,54.0152,54.0326,53.9716,54.0152,23179.0
2021-01-11 11:20:00,61.98,61.98,61.93,61.93,43115.0,54.0152,54.0152,53.9716,53.9716,43115.0
2021-01-11 11:25:00,61.93,61.93,61.79,61.82,45661.0,53.9716,53.9716,53.8496,53.8757,45661.0
2021-01-11 11:30:00,61.81,61.83,61.74,61.75,60070.0,53.867,53.8844,53.806,53.8147,60070.0
2021-01-11 11:35:00,61.74,61.8,61.72,61.78,98282.0,53.806,53.8583,53.7886,53.8409,98282.0
2021-01-11 11:40:00,61.79,61.86,61.78,61.82,77200.0,53.8496,53.9106,53.8409,53.8757,77200.0
2021-01-11 11:45:00,61.82,61.85,61.79,61.84,50934.0,53.8757,53.9019,53.8496,53.8932,50934.0
2021-01-11 11:50:00,61.83,61.89,61.8,61.86,28209.0,53.8844,53.9367,53.8583,53.9106,28209.0
2021-01-11 11:55:00,61.86,61.86,61.74,61.75,30902.0,53.9106,53.9106,53.806,53.8147,30902.0
2021-01-11 12:00:00,61.75,61.76,61.65,61.66,37166.0,53.8147,53.8234,53.7276,53.7363,37166.0
2021-01-11 12:05:00,61.66,61.71,61.65,61.68,22809.0,53.7363,53.7799,53.7276,53.7537,22809.0
2021-01-11 12:10:00,61.69,61.77,61.68,61.72,72666.0,53.7624,53.8322,53.7537,53.7886,72666.0
2021-01-11 12:15:00,61.73,61.73,61.65,61.65,29884.0,53.7973,53.7973,53.7276,53.7276,29884.0
2021-01-11 12:20:00,61.66,61.67,61.58,61.59,14538.0,53.7363,53.745,53.6666,53.6753,14538.0
2021-01-11 12:25:00,61.58,61.58,61.53,61.55,25175.0,53.6666,53.6666,53.623,53.6404,25175.0
2021-01-11 12:30:00,61.55,61.55,61.47,61.5,231676.0,53.6404,53.6404,53.5707,53.5969,231676.0
2021-01-11 12:35:00,61.5,61.59,61.45,61.45,167686.0,53.5969,53.6753,53.5533,53.5533,167686.0
2021-01-11 12:40:00,61.46,61.49,61.43,61.48,74844.0,53.562,53.5881,53.5359,53.5794,74844.0
2021-01-11 12:45:00,61.48,61.52,61.47,61.47,66374.0,53.5794,53.6143,53.5707,53.5707,66374.0
2021-01-11 12:50:00,61.46,61.54,61.46,61.54,47415.0,53.562,53.6317,53.562,53.6317,47415.0
2021-01-11 12:55:00,61.54,61.62,61.54,61.57,70908.0,53.6317,53.7014,53.6317,53.6579,70908.0
2021-01-11 13:00:00,61.57,61.59,61.54,61.54,76603.0,53.6579,53.6753,53.6317,53.6317,76603.0
2021-01-11 13:05:00,61.54,61.58,61.53,61.57,49259.0,53.6317,53.6666,53.623,53.6579,49259.0
2021-01-11 13:10:00,61.56,61.63,61.54,61.6,109828.0,53.6491,53.7102,53.6317,53.684,109828.0
2021-01-11 13:15:00,61.6,61.61,61.55,61.58,39806.0,53.684,53.6927,53.6404,53.6666,39806.0
2021-01-11 13:20:00,61.58,61.65,61.58,61.65,17627.0,53.6666,53.7276,53.6666,53.7276,17627.0
2021-01-11 13:25:00,61.65,61.65,61.57,61.58,175224.0,53.7276,53.7276,53.6579,53.6666,175224.0
2021-01-11 13:30:00,61.58,61.59,61.5,61.5,138546.0,53.6666,53.6753,53.5969,53.5969,138546.0
2021-01-11 13:35:00,61.5,61.51,61.44,61.44,60724.0,53.5969,53.6056,53.5446,53.5446,60724.0
2021-01-11 13:40:00,61.44,61.44,61.38,61.4,97557.0,53.5446,53.5446,53.4923,53.5097,97557.0
2021-01-11 13:45:00,61.41,61.41,61.3,61.31,103441.0,53.5184,53.5184,53.4226,53.4313,103441.0
2021-01-11 13:50:00,61.31,61.34,61.3,61.31,105952.0,53.4313,53.4574,53.4226,53.4313,105952.0
2021-01-11 13:55:00,61.32,61.37,61.29,61.31,204417.0,53.44,53.4836,53.4138,53.4313,204417.0
2021-01-11 14:00:00,61.3,61.39,61.3,61.36,153513.0,53.4226,53.501,53.4226,53.4748,153513.0
2021-01-11 14:05:00,61.37,61.45,61.33,61.4,78672.0,53.4836,53.5533,53.4487,53.5097,78672.0
2021-01-11 14:10:00,61.4,61.48,61.4,61.44,49917.0,53.5097,53.5794,53.5097,53.5446,49917.0
2021-01-11 14:15:00,61.44,61.46,61.42,61.43,28128.0,53.5446,53.562,53.5271,53.5359,28128.0
2021-01-11 14:20:00,61.43,61.46,61.37,61.45,32349.0,53.5359,53.562,53.4836,53.5533,32349.0
2021-01-11 14:25:00,61.45,61.51,61.45,61.51,26514.0,53.5533,53.6056,53.5533,53.6056,26514.0
2021-01-11 14:30:00,61.51,61.54,61.48,61.51,56795.0,53.6056,53.6317,53.5794,53.6056,56795.0
2021-01-11 14:35:00,61.49,61.51,61.47,61.5,27623.0,53.5881,53.6056,53.5707,53.5969,27623.0
2021-01-11 14:40:00,61.5,61.53,61.49,61.5,36253.0,53.5969,53.623,53.5881,53.5969,36253.0
2021-01-11 14:45:00,61.5,61.57,61.49,61.56,68139.0,53.5969,53.6579,53.5881,53.6491,68139.0
2021-01-11 14:50:00,61.56,61.63,61.53,61.63,86479.0,53.6491,53.7102,53.623,53.7102,86479.0
2021-01-11 14:55:00,61.64,61.71,61.64,61.7,66892.0,53.7189,53.7799,53.7189,53.7712,66892.0
2021-01-11 15:00:00,61.7,61.75,61.65,61.73,89964.0,53.7712,53.8147,53.7276,53.7973,89964.0
2021-01-11 15:05:00,61.74,61.76,61.66,61.67,40955.0,53.806,53.8234,53.7363,53.745,40955.0
2021-01-11 15:10:00,61.67,61.68,61.62,61.66,73903.0,53.745,53.7537,53.7014,53.7363,73903.0
2021-01-11 15:15:00,61.65,61.68,61.54,61.6,84613.0,53.7276,53.7537,53.6317,53.684,84613.0
2021-01-11 15:20:00,61.61,61.72,61.6,61.71,64141.0,53.6927,53.7886,53.684,53.7799,64141.0
2021-01-11 15:25:00,61.71,61.75,61.66,61.67,68662.0,53.7799,53.8147,53.7363,53.745,68662.0
2021-01-11 15:30:00,61.67,61.73,61.65,61.68,78499.0,53.745,53.7973,53.7276,53.7537,78499.0
2021-01-11 15:35:00,61.68,61.69,61.62,61.65,179278.0,53.7537,53.7624,53.7014,53.7276,179278.0
2021-01-11 15:40:00,61.66,61.71,61.64,61.68,159830.0,53.7363,53.7799,53.7189,53.7537,159830.0
2021-01-11 15:45:00,61.68,61.79,61.67,61.78,153131.0,53.7537,53.8496,53.745,53.8409,153131.0
2021-01-11 15:50:00,61.79,61.81,61.74,61.77,217401.0,53.8496,53.867,53.806,53.8322,217401.0
2021-01-11 15:55:00,61.78,61.78,61.73,61.74,874359.0,53.8409,53.8409,53.7973,53.806,874359.0
2021-01-12 09:30:00,61.63,61.83,61.3,61.36,215472.0,53.7102,53.8844,53.4226,53.4748,215472.0
2021-01-12 09:35:00,61.38,61.43,61.27,61.4,133461.0,53.4923,53.5359,53.3964,53.5097,133461.0
2021-01-12 09:40:00,61.41,61.57,61.33,61.52,221505.0,53.5184,53.6579,53.4487,53.6143,221505.0
2021-01-12 09:45:00,61.52,61.6,61.47,61.6,110104.0,53.6143,53.684,53.5707,53.684,110104.0
2021-01-12 09:50:00,61.58,61.73,61.57,61.72,141658.0,53.6666,53.7973,53.6579,53.7886,141658.0
2021-01-12 09:55:00,61.73,61.73,61.63,61.65,87062.0,53.7973,53.7973,53.7102,53.7276,87062.0
2021-01-12 10:00:00,61.65,61.72,61.62,61.68,138284.0,53.7276,53.7886,53.7014,53.7537,138284.0
2021-01-12 10:05:00,61.69,61.77,61.69,61.73,67799.0,53.7624,53.8322,53.7624,53.7973,67799.0
2021-01-12 10:10:00,61.73,61.75,61.68,61.72,65472.0,53.7973,53.8147,53.7537,53.7886,65472.0
2021-01-12 10:15:00,61.72,61.86,61.69,61.74,117680.0,53.7886,53.9106,53.7624,53.806,117680.0
2021-01-12 10:20:00,61.75,61.84,61.74,61.76,52387.0,53.8147,53.8932,53.806,53.8234,52387.0
2021-01-12 10:25:00,61.76,61.77,61.66,61.67,67539.0,53.8234,53.8322,53.7363,53.745,67539.0
2021-01-12 10:30:00,61.67,61.68,61.53,61.63,56012.0,53.745,53.7537,53.623,53.7102,56012.0
2021-01-12 10:35:00,61.63,61.73,61.62,61.72,68504.0,53.7102,53.7973,53.7014,53.7886,68504.0
2021-01-12 10:40:00,61.73,61.77,61.63,61.63,171964.0,53.7973,53.8322,53.7102,53.7102,171964.0
2021-01-12 10:45:00,61.63,61.65,61.59,61.64,50945.0,53.7102,53.7276,53.6753,53.7189,50945.0
2021-01-12 10:50:00,61.64,61.71,61.63,61.65,166728.0,53.7189,53.7799,53.7102,53.7276,166728.0
2021-01-12 10:55:00,61.65,61.69,61.61,61.67,141009.0,53.7276,53.7624,53.6927,53.745,141009.0
2021-01-12 11:00:00,61.68,61.74,61.61,61.73,205203.0,53.7537,53.806,53.6927,53.7973,205203.0
2021-01-12 11:05:00,61.74,61.74,61.69,61.71,239860.0,53.806,53.806,53.7624,53.7799,239860.0
2021-01-12 11:10:00,61.71,61.72,61.57,61.59,198706.0,53.7799,53.7886,53.6579,53.6753,198706.0
2021-01-12 11:15:00,61.59,61.62,61.4,61.4,134802.0,53.6753,53.7014,53.5097,53.5097,134802.0
2021-01-12 11:20:00,61.41,61.41,61.33,61.33,200340.0,53.5184,53.5184,53.4487,53.4487,200340.0
2021-01-12 11:25:00,61.33,61.33,61.2,61.22,162233.0,53.4487,53.4487,53.3354,53.3528,162233.0
2021-01-12 11:30:00,61.23,61.28,61.16,61.21,107106.0,53.3616,53.4051,53.3005,53.3441,107106.0
2021-01-12 11:35:00,61.21,61.25,61.09,61.11,98922.0,53.3441,53.379,53.2395,53.257,98922.0
2021-01-12 11:40:00,61.11,61.13,61.07,61.09,52023.0,53.257,53.2744,53.2221,53.2395,52023.0
2021-01-12 11:45:00,61.09,61.12,61.03,61.04,54812.0,53.2395,53.2657,53.1873,53.196,54812.0
2021-01-12 11:50:00,61.04,61.05,60.95,60.96,57304.0,53.196,53.2047,53.1175,53.1262,57304.0
2021-01-12 11:55:00,60.96,60.97,60.85,60.89,127454.0,53.1262,53.135,53.0304,53.0652,127454.0
2021-01-12 12:00:00,60.89,60.96,60.86,60.93,191004.0,53.0652,53.1262,53.0391,53.1001,191004.0
2021-01-12 12:05:00,60.92,60.92,60.78,60.82,173155.0,53.0914,53.0914,52.9694,53.0042,173155.0
2021-01-12 12:10:00,60.82,60.85,60.77,60.78,331073.0,53.0042,53.0304,52.9607,52.9694,331073.0
2021-01-12 12:15:00,60.77,60.9,60.72,60.89,191854.0,52.9607,53.074,52.9171,53.0652,191854.0
2021-01-12 12:20:00,60.89,60.89,60.76,60.77,72811.0,53.0652,53.0652,52.952,52.9607,72811.0
2021-01-12 12:25:00,60.76,60.78,60.71,60.75,106783.0,52.952,52.9694,52.9084,52.9432,106783.0
2021-01-12 12:30:00,60.74,60.74,60.68,60.69,85265.0,52.9345,52.9345,52.8822,52.8909,85265.0
2021-01-12 12:35:00,60.69,60.81,60.68,60.8,118852.0,52.8909,52.9955,52.8822,52.9868,118852.0
2021-01-12 12:40:00,60.8,60.97,60.79,60.95,84922.0,52.9868,53.135,52.9781,53.1175,84922.0
2021-01-12 12:45:00,60.93,61.0,60.88,60.89,75252.0,53.1001,53.1611,53.0565,53.0652,75252.0
2021-01-12 12:50:00,60.9,60.92,60.79,60.8,102486.0,53.074,53.0914,52.9781,52.9868,102486.0
2021-01-12 12:55:00,60.79,60.88,60.78,60.82,149155.0,52.9781,53.0565,52.9694,53.0042,149155.0
2021-01-12 13:00:00,60.82,60.93,60.8,60.88,64403.0,53.0042,53.1001,52.9868,53.0565,64403.0
2021-01-12 13:05:00,60.87,60.89,60.82,60.86,117164.0,53.0478,53.0652,53.0042,53.0391,117164.0
2021-01-12 13:10:00,60.86,60.98,60.85,60.95,160204.0,53.0391,53.1437,53.0304,53.1175,160204.0
2021-01-12 13:15:00,60.95,61.01,60.94,60.95,159492.0,53.1175,53.1698,53.1088,53.1175,159492.0
2021-01-12 13:20:00,60.95,60.96,60.91,60.92,38050.0,53.1175,53.1262,53.0827,53.0914,38050.0
2021-01-12 13:25:00,60.92,61.13,60.91,61.12,74373.0,53.0914,53.2744,53.0827,53.2657,74373.0
2021-01-12 13:30:00,61.12,61.16,61.07,61.13,131739.0,53.2657,53.3005,53.2221,53.2744,131739.0
2021-01-12 13:35:00,61.13,61.14,61.08,61.11,101428.0,53.2744,53.2831,53.2308,53.257,101428.0
2021-01-12 13:40:00,61.1,61.14,61.1,61.12,68135.0,53.2483,53.2831,53.2483,53.2657,68135.0
2021-01-12 13:45:00,61.12,61.13,61.07,61.11,62475.0,53.2657,53.2744,53.2221,53.257,62475.0
2021-01-12 13:50:00,61.11,61.14,61.07,61.13,39392.0,53.257,53.2831,53.2221,53.2744,39392.0
2021-01-12 13:55:00,61.12,61.22,61.09,61.2,62652.0,53.2657,53.3528,53.2395,53.3354,62652.0
2021-01-12 14:00:00,61.21,61.34,61.19,61.33,133292.0,53.3441,53.4574,53.3267,53.4487,133292.0
2021-01-12 14:05:00,61.33,61.39,61.32,61.35,126056.0,53.4487,53.501,53.44,53.4661,126056.0
2021-01-12 14:10:00,61.35,61.44,61.34,61.37,138987.0,53.4661,53.5446,53.4574,53.4836,138987.0
2021-01-12 14:15:00,61.36,61.39,61.3,61.33,74348.0,53.4748,53.501,53.4226,53.4487,74348.0
2021-01-12 14:20:00,61.34,61.35,61.29,61.33,111086.0,53.4574,53.4661,53.4138,53.4487,111086.0
2021-01-12 14:25:00,61.32,61.37,61.27,61.29,96201.0,53.44,53.4836,53.3964,53.4138,96201.0
2021-01-12 14:30:00,61.29,61.35,61.24,61.28,69906.0,53.4138,53.4661,53.3703,53.4051,69906.0
2021-01-12 14:35:00,61.27,61.29,61.22,61.29,95554.0,53.3964,53.4138,53.3528,53.4138,95554.0
2021-01-12 14:40:00,61.3,61.31,61.2,61.21,109418.0,53.4226,53.4313,53.3354,53.3441,109418.0
2021-01-12 14:45:00,61.21,61.31,61.2,61.3,45396.0,53.3441,53.4313,53.3354,53.4226,45396.0
2021-01-12 14:50:00,61.29,61.33,61.27,61.33,150727.0,53.4138,53.4487,53.3964,53.4487,150727.0
2021-01-12 14:55:00,61.33,61.36,61.31,61.35,367205.0,53.4487,53.4748,53.4313,53.4661,367205.0
2021-01-12 15:00:00,61.35,61.41,61.34,61.39,286436.0,53.4661,53.5184,53.4574,53.501,286436.0
2021-01-12 15:05:00,61.39,61.41,61.31,61.32,52344.0,53.501,53.5184,53.4313,53.44,52344.0
2021-01-12 15:10:00,61.32,61.34,61.25,61.26,80887.0,53.44,53.4574,53.379,53.3877,80887.0
2021-01-12 15:15:00,61.26,61.39,61.26,61.38,72074.0,53.3877,53.501,53.3877,53.4923,72074.0
2021-01-12 15:20:00,61.38,61.4,61.35,61.38,75973.0,53.4923,53.5097,53.4661,53.4923,75973.0
2021-01-12 15:25:00,61.38,61.38,61.32,61.37,54745.0,53.4923,53.4923,53.44,53.4836,54745.0
2021-01-12 15:30:00,61.36,61.39,61.25,61.29,68818.0,53.4748,53.501,53.379,53.4138,68818.0
2021-01-12 15:35:00,61.29,61.34,61.25,61.26,422493.0,53.4138,53.4574,53.379,53.3877,422493.0
2021-01-12 15:40:00,61.27,61.32,61.25,61.32,198931.0,53.3964,53.44,53.379,53.44,198931.0
2021-01-12 15:45:00,61.31,61.41,61.31,61.4,136207.0,53.4313,53.5184,53.4313,53.5097,136207.0
2021-01-12 15:50:00,61.4,61.46,61.33,61.42,471827.0,53.5097,53.562,53.4487,53.5271,471827.0
2021-01-12 15:55:00,61.42,61.48,61.4,61.41,910691.0,53.5271,53.5794,53.5097,53.5184,910691.0
2021-01-13 09:30:00,61.62,61.73,61.5,61.73,158979.0,53.7014,53.7973,53.5969,53.7973,158979.0
2021-01-13 09:35:00,61.72,61.74,61.63,61.74,149778.0,53.7886,53.806,53.7102,53.806,149778.0
2021-01-13 09:40:00,61.75,61.91,61.69,61.89,174794.0,53.8147,53.9542,53.7624,53.9367,174794.0
2021-01-13 09:45:00,61.88,61.9,61.73,61.79,282122.0,53.928,53.9455,53.7973,53.8496,282122.0
2021-01-13 09:50:00,61.78,61.94,61.78,61.9,158743.0,53.8409,53.9803,53.8409,53.9455,158743.0
2021-01-13 09:55:00,61.91,61.99,61.89,61.94,95692.0,53.9542,54.0239,53.9367,53.9803,95692.0
2021-01-13 10:00:00,61.94,62.07,61.91,62.02,189879.0,53.9803,54.0936,53.9542,54.05,189879.0
2021-01-13 10:05:00,62.02,62.02,61.87,61.98,144429.0,54.05,54.05,53.9193,54.0152,144429.0
2021-01-13 10:10:00,61.98,62.04,61.9,61.98,127539.0,54.0152,54.0675,53.9455,54.0152,127539.0
2021-01-13 10:15:00,61.99,62.05,61.97,62.0,121762.0,54.0239,54.0762,54.0065,54.0326,121762.0
2021-01-13 10:20:00,62.0,62.09,61.97,62.06,149793.0,54.0326,54.111,54.0065,54.0849,149793.0
2021-01-13 10:25:00,62.06,62.06,62.0,62.01,151826.0,54.0849,54.0849,54.0326,54.0413,151826.0
2021-01-13 10:30:00,62.01,62.1,62.0,62.1,86888.0,54.0413,54.1198,54.0326,54.1198,86888.0
2021-01-13 10:35:00,62.11,62.21,62.1,62.19,95354.0,54.1285,54.2156,54.1198,54.1982,95354.0
2021-01-13 10:40:00,62.19,62.21,62.15,62.16,91573.0,54.1982,54.2156,54.1633,54.172,91573.0
2021-01-13 10:45:00,62.15,62.26,62.12,62.25,90853.0,54.1633,54.2592,54.1372,54.2505,90853.0
2021-01-13 10:50:00,62.25,62.26,62.21,62.24,138218.0,54.2505,54.2592,54.2156,54.2418,138218.0
2021-01-13 10:55:00,62.24,62.29,62.22,62.26,334713.0,54.2418,54.2853,54.2243,54.2592,334713.0
2021-01-13 11:00:00,62.26,62.31,62.22,62.23,117947.0,54.2592,54.3028,54.2243,54.233,117947.0
2021-01-13 11:05:00,62.23,62.25,62.17,62.19,61547.0,54.233,54.2505,54.1808,54.1982,61547.0
2021-01-13 11:10:00,62.2,62.35,62.2,62.34,93784.0,54.2069,54.3376,54.2069,54.3289,93784.0
2021-01-13 11:15:00,62.34,62.38,62.29,62.33,30702.0,54.3289,54.3638,54.2853,54.3202,30702.0
2021-01-13 11:20:00,62.33,62.38,62.28,62.3,57795.0,54.3202,54.3638,54.2766,54.2941,57795.0
2021-01-13 11:25:00,62.3,62.32,62.22,62.22,79034.0,54.2941,54.3115,54.2243,54.2243,79034.0
2021-01-13 11:30:00,62.22,62.22,62.13,62.14,66358.0,54.2243,54.2243,54.1459,54.1546,66358.0
2021-01-13 11:35:00,62.13,62.18,62.1,62.17,54901.0,54.1459,54.1895,54.1198,54.1808,54901.0
2021-01-13 11:40:00,62.17,62.21,62.16,62.2,92681.0,54.1808,54.2156,54.172,54.2069,92681.0
2021-01-13 11:45:00,62.2,62.3,62.2,62.28,26478.0,54.2069,54.2941,54.2069,54.2766,26478.0
2021-01-13 11:50:00,62.28,62.39,62.28,62.38,43705.0,54.2766,54.3725,54.2766,54.3638,43705.0
2021-01-13 11:55:00,62.38,62.45,62.36,62.42,134101.0,54.3638,54.4248,54.3463,54.3986,134101.0
2021-01-13 12:00:00,62.42,62.46,62.39,62.45,61880.0,54.3986,54.4335,54.3725,54.4248,61880.0
2021-01-13 12:05:00,62.45,62.47,62.41,62.47,70908.0,54.4248,54.4422,54.3899,54.4422,70908.0
2021-01-13 12:10:00,62.47,62.49,62.4,62.43,96144.0,54.4422,54.4596,54.3812,54.4073,96144.0
2021-01-13 12:15:00,62.43,62.44,62.38,62.44,129483.0,54.4073,54.4161,54.3638,54.4161,129483.0
2021-01-13 12:20:00,62.44,62.44,62.4,62.43,30580.0,54.4161,54.4161,54.3812,54.4073,30580.0
2021-01-13 12:25:00,62.42,62.53,62.42,62.52,63667.0,54.3986,54.4945,54.3986,54.4858,63667.0
2021-01-13 12:30:00,62.52,62.6,62.49,62.54,156387.0,54.4858,54.5555,54.4596,54.5032,156387.0
2021-01-13 12:35:00,62.54,62.61,62.53,62.59,39663.0,54.5032,54.5642,54.4945,54.5468,39663.0
2021-01-13 12:40:00,62.59,62.61,62.56,62.6,70288.0,54.5468,54.5642,54.5206,54.5555,70288.0
2021-01-13 12:45:00,62.6,62.65,62.58,62.65,48435.0,54.5555,54.5991,54.5381,54.5991,48435.0
2021-01-13 12:50:00,62.66,62.73,62.64,62.72,97166.0,54.6078,54.6688,54.5904,54.6601,97166.0
2021-01-13 12:55:00,62.73,62.78,62.71,62.73,75941.0,54.6688,54.7124,54.6514,54.6688,75941.0
2021-01-13 13:00:00,62.73,62.75,62.65,62.68,200651.0,54.6688,54.6862,54.5991,54.6252,200651.0
2021-01-13 13:05:00,62.68,62.77,62.64,62.77,135417.0,54.6252,54.7037,54.5904,54.7037,135417.0
2021-01-13 13:10:00,62.77,62.81,62.76,62.8,104003.0,54.7037,54.7385,54.6949,54.7298,104003.0
2021-01-13 13:15:00,62.79,62.82,62.77,62.78,240802.0,54.7211,54.7472,54.7037,54.7124,240802.0
2021-01-13 13:20:00,62.78,62.79,62.71,62.72,153315.0,54.7124,54.7211,54.6514,54.6601,153315.0
2021-01-13 13:25:00,62.72,62.73,62.63,62.64,128961.0,54.6601,54.6688,54.5816,54.5904,128961.0
2021-01-13 13:30:00,62.64,62.66,62.59,62.63,202018.0,54.5904,54.6078,54.5468,54.5816,202018.0
2021-01-13 13:35:00,62.63,62.66,62.57,62.64,157389.0,54.5816,54.6078,54.5294,54.5904,157389.0
2021-01-13 13:40:00,62.65,62.72,62.64,62.69,127162.0,54.5991,54.6601,54.5904,54.6339,127162.0
2021-01-13 13:45:00,62.7,62.7,62.65,62.69,137629.0,54.6426,54.6426,54.5991,54.6339,137629.0
2021-01-13 13:50:00,62.69,62.69,62.56,62.58,109681.0,54.6339,54.6339,54.5206,54.5381,109681.0
2021-01-13 13:55:00,62.58,62.63,62.57,62.57,127132.0,54.5381,54.5816,54.5294,54.5294,127132.0
2021-01-13 14:00:00,62.57,62.67,62.55,62.64,257317.0,54.5294,54.6165,54.5119,54.5904,257317.0
2021-01-13 14:05:00,62.64,62.69,62.61,62.68,42318.0,54.5904,54.6339,54.5642,54.6252,42318.0
2021-01-13 14:10:00,62.7,62.7,62.64,62.67,118788.0,54.6426,54.6426,54.5904,54.6165,118788.0
2021-01-13 14:15:00,62.67,62.71,62.66,62.68,91888.0,54.6165,54.6514,54.6078,54.6252,91888.0
2021-01-13 14:20:00,62.69,62.71,62.66,62.7,42951.0,54.6339,54.6514,54.6078,54.6426,42951.0
2021-01-13 14:25:00,62.7,62.71,62.61,62.64,71199.0,54.6426,54.6514,54.5642,54.5904,71199.0
2021-01-13 14:30:00,62.63,62.64,62.56,62.62,93679.0,54.5816,54.5904,54.5206,54.5729,93679.0
2021-01-13 14:35:00,62.61,62.62,62.53,62.54,88719.0,54.5642,54.5729,54.4945,54.5032,88719.0
2021-01-13 14:40:00,62.54,62.56,62.51,62.53,111110.0,54.5032,54.5206,54.4771,54.4945,111110.0
2021-01-13 14:45:00,62.53,62.59,62.52,62.55,101746.0,54.4945,54.5468,54.4858,54.5119,101746.0
2021-01-13 14:50:00,62.55,62.6,62.55,62.6,70681.0,54.5119,54.5555,54.5119,54.5555,70681.0
2021-01-13 14:55:00,62.6,62.64,62.57,62.62,72583.0,54.5555,54.5904,54.5294,54.5729,72583.0
2021-01-13 15:00:00,62.63,62.64,62.55,62.55,317791.0,54.5816,54.5904,54.5119,54.5119,317791.0
2021-01-13 15:05:00,62.55,62.57,62.51,62.53,214463.0,54.5119,54.5294,54.4771,54.4945,214463.0
2021-01-13 15:10:00,62.53,62.54,62.49,62.53,194648.0,54.4945,54.5032,54.4596,54.4945,194648.0
2021-01-13 15:15:00,62.53,62.56,62.49,62.5,86165.0,54.4945,54.5206,54.4596,54.4683,86165.0
2021-01-13 15:20:00,62.5,62.57,62.48,62.57,69191.0,54.4683,54.5294,54.4509,54.5294,69191.0
2021-01-13 15:25:00,62.56,62.59,62.51,62.59,277160.0,54.5206,54.5468,54.4771,54.5468,277160.0
2021-01-13 15:30:00,62.59,62.68,62.57,62.67,229646.0,54.5468,54.6252,54.5294,54.6165,229646.0
2021-01-13 15:35:00,62.67,62.69,62.6,62.69,168080.0,54.6165,54.6339,54.5555,54.6339,168080.0
2021-01-13 15:40:00,62.69,62.69,62.61,62.64,263434.0,54.6339,54.6339,54.5642,54.5904,263434.0
2021-01-13 15:45:00,62.65,62.67,62.63,62.67,482492.0,54.5991,54.6165,54.5816,54.6165,482492.0
2021-01-13 15:50:00,62.66,62.69,62.63,62.67,495960.0,54.6078,54.6339,54.5816,54.6165,495960.0
2021-01-13 15:55:00,62.67,62.69,62.61,62.62,1328226.0,54.6165,54.6339,54.5642,54.5729,1328226.0
2021-01-14 09:30:00,62.64,62.69,62.24,62.28,149360.0,54.5904,54.6339,54.2418,54.2766,149360.0
2021-01-14 09:35:00,62.28,62.28,62.1,62.16,135463.0,54.2766,54.2766,54.1198,54.172,135463.0
2021-01-14 09:40:00,62.16,62.3,62.13,62.3,149287.0,54.172,54.2941,54.1459,54.2941,149287.0
2021-01-14 09:45:00,62.32,62.33,62.18,62.18,131036.0,54.3115,54.3202,54.1895,54.1895,131036.0
2021-01-14 09:50:00,62.18,62.28,62.16,62.17,74674.0,54.1895,54.2766,54.172,54.1808,74674.0
2021-01-14 09:55:00,62.17,62.24,62.14,62.17,118254.0,54.1808,54.2418,54.1546,54.1808,118254.0
2021-01-14 10:00:00,62.17,62.28,62.15,62.18,120822.0,54.1808,54.2766,54.1633,54.1895,120822.0
2021-01-14 10:05:00,62.18,62.2,62.1,62.16,75484.0,54.1895,54.2069,54.1198,54.172,75484.0
2021-01-14 10:10:00,62.15,62.31,62.13,62.17,71511.0,54.1633,54.3028,54.1459,54.1808,71511.0
2021-01-14 10:15:00,62.17,62.19,62.11,62.16,100529.0,54.1808,54.1982,54.1285,54.172,100529.0
2021-01-14 10:20:00,62.16,62.23,62.13,62.22,99938.0,54.172,54.233,54.1459,54.2243,99938.0
2021-01-14 10:25:00,62.22,62.3,62.21,62.25,88014.0,54.2243,54.2941,54.2156,54.2505,88014.0
2021-01-14 10:30:00,62.24,62.26,62.12,62.14,78811.0,54.2418,54.2592,54.1372,54.1546,78811.0
2021-01-14 10:35:00,62.14,62.21,62.07,62.21,87487.0,54.1546,54.2156,54.0936,54.2156,87487.0
2021-01-14 10:40:00,62.21,62.23,62.17,62.22,59932.0,54.2156,54.233,54.1808,54.2243,59932.0
2021-01-14 10:45:00,62.23,62.26,62.16,62.19,45403.0,54.233,54.2592,54.172,54.1982,45403.0
2021-01-14 10:50:00,62.2,62.21,62.06,62.07,112087.0,54.2069,54.2156,54.0849,54.0936,112087.0
2021-01-14 10:55:00,62.07,62.1,62.03,62.08,63430.0,54.0936,54.1198,54.0587,54.1023,63430.0
2021-01-14 11:00:00,62.08,62.09,62.01,62.05,65806.0,54.1023,54.111,54.0413,54.0762,65806.0
2021-01-14 11:05:00,62.06,62.09,62.04,62.07,87773.0,54.0849,54.111,54.0675,54.0936,87773.0
2021-01-14 11:10:00,62.07,62.17,62.06,62.14,85863.0,54.0936,54.1808,54.0849,54.1546,85863.0
2021-01-14 11:15:00,62.14,62.28,62.14,62.26,112290.0,54.1546,54.2766,54.1546,54.2592,112290.0
2021-01-14 11:20:00,62.26,62.32,62.21,62.22,109490.0,54.2592,54.3115,54.2156,54.2243,109490.0
2021-01-14 11:25:00,62.22,62.22,62.18,62.2,116784.0,54.2243,54.2243,54.1895,54.2069,116784.0
2021-01-14 11:30:00,62.2,62.21,62.12,62.13,211839.0,54.2069,54.2156,54.1372,54.1459,211839.0
2021-01-14 11:35:00,62.13,62.2,62.11,62.18,79726.0,54.1459,54.2069,54.1285,54.1895,79726.0
2021-01-14 11:40:00,62.18,62.19,62.13,62.18,103752.0,54.1895,54.1982,54.1459,54.1895,103752.0
2021-01-14 11:45:00,62.2,62.28,62.19,62.27,71867.0,54.2069,54.2766,54.1982,54.2679,71867.0
2021-01-14 11:50:00,62.26,62.34,62.24,62.33,133996.0,54.2592,54.3289,54.2418,54.3202,133996.0
2021-01-14 11:55:00,62.33,62.38,62.29,62.38,43955.0,54.3202,54.3638,54.2853,54.3638,43955.0
2021-01-14 12:00:00,62.38,62.4,62.31,62.4,51083.0,54.3638,54.3812,54.3028,54.3812,51083.0
2021-01-14 12:05:00,62.4,62.46,62.39,62.44,34805.0,54.3812,54.4335,54.3725,54.4161,34805.0
2021-01-14 12:10:00,62.43,62.46,62.38,62.43,37017.0,54.4073,54.4335,54.3638,54.4073,37017.0
2021-01-14 12:15:00,62.44,62.47,62.41,62.47,38268.0,54.4161,54.4422,54.3899,54.4422,38268.0
2021-01-14 12:20:00,62.46,62.46,62.36,62.38,71075.0,54.4335,54.4335,54.3463,54.3638,71075.0
2021-01-14 12:25:00,62.38,62.41,62.37,62.41,14721.0,54.3638,54.3899,54.3551,54.3899,14721.0
2021-01-14 12:30:00,62.41,62.41,62.36,62.39,23595.0,54.3899,54.3899,54.3463,54.3725,23595.0
2021-01-14 12:35:00,62.39,62.43,62.38,62.38,25713.0,54.3725,54.4073,54.3638,54.3638,25713.0
2021-01-14 12:40:00,62.39,62.48,62.35,62.47,44725.0,54.3725,54.4509,54.3376,54.4422,44725.0
2021-01-14 12:45:00,62.46,62.51,62.43,62.49,30778.0,54.4335,54.4771,54.4073,54.4596,30778.0
2021-01-14 12:50:00,62.49,62.5,62.43,62.46,66911.0,54.4596,54.4683,54.4073,54.4335,66911.0
2021-01-14 12:55:00,62.46,62.52,62.44,62.46,78803.0,54.4335,54.4858,54.4161,54.4335,78803.0
2021-01-14 13:00:00,62.46,62.52,62.45,62.47,175089.0,54.4335,54.4858,54.4248,54.4422,175089.0
2021-01-14 13:05:00,62.47,62.51,62.45,62.48,75987.0,54.4422,54.4771,54.4248,54.4509,75987.0
2021-01-14 13:10:00,62.48,62.5,62.46,62.47,43794.0,54.4509,54.4683,54.4335,54.4422,43794.0
2021-01-14 13:15:00,62.46,62.47,62.4,62.41,57971.0,54.4335,54.4422,54.3812,54.3899,57971.0
2021-01-14 13:20:00,62.41,62.51,62.41,62.49,131719.0,54.3899,54.4771,54.3899,54.4596,131719.0
2021-01-14 13:25:00,62.48,62.54,62.48,62.52,33785.0,54.4509,54.5032,54.4509,54.4858,33785.0
2021-01-14 13:30:00,62.52,62.54,62.5,62.51,79883.0,54.4858,54.5032,54.4683,54.4771,79883.0
2021-01-14 13:35:00,62.52,62.56,62.51,62.54,41154.0,54.4858,54.5206,54.4771,54.5032,41154.0
2021-01-14 13:40:00,62.54,62.59,62.53,62.57,76850.0,54.5032,54.5468,54.4945,54.5294,76850.0
2021-01-14 13:45:00,62.57,62.59,62.52,62.53,49313.0,54.5294,54.5468,54.4858,54.4945,49313.0
2021-01-14 13:50:00,62.53,62.56,62.51,62.55,141435.0,54.4945,54.5206,54.4771,54.5119,141435.0
2021-01-14 13:55:00,62.55,62.59,62.54,62.58,55842.0,54.5119,54.5468,54.5032,54.5381,55842.0
2021-01-14 14:00:00,62.57,62.59,62.52,62.53,55624.0,54.5294,54.5468,54.4858,54.4945,55624.0
2021-01-14 14:05:00,62.52,62.56,62.5,62.51,42496.0,54.4858,54.5206,54.4683,54.4771,42496.0
2021-01-14 14:10:00,62.51,62.54,62.49,62.51,34199.0,54.4771,54.5032,54.4596,54.4771,34199.0
2021-01-14 14:15:00,62.5,62.53,62.46,62.47,61058.0,54.4683,54.4945,54.4335,54.4422,61058.0
2021-01-14 14:20:00,62.46,62.53,62.45,62.51,68322.0,54.4335,54.4945,54.4248,54.4771,68322.0
2021-01-14 14:25:00,62.52,62.54,62.48,62.49,34990.0,54.4858,54.5032,54.4509,54.4596,34990.0
2021-01-14 14:30:00,62.49,62.53,62.49,62.5,24108.0,54.4596,54.4945,54.4596,54.4683,24108.0
2021-01-14 14:35:00,62.51,62.51,62.46,62.48,16613.0,54.4771,54.4771,54.4335,54.4509,16613.0
2021-01-14 14:40:00,62.47,62.49,62.44,62.46,41691.0,54.4422,54.4596,54.4161,54.4335,41691.0
2021-01-14 14:45:00,62.47,62.53,62.46,62.5,208892.0,54.4422,54.4945,54.4335,54.4683,208892.0
2021-01-14 14:50:00,62.5,62.54,62.49,62.54,227793.0,54.4683,54.5032,54.4596,54.5032,227793.0
2021-01-14 14:55:00,62.53,62.58,62.51,62.53,61814.0,54.4945,54.5381,54.4771,54.4945,61814.0
2021-01-14 15:00:00,62.52,62.54,62.5,62.52,258409.0,54.4858,54.5032,54.4683,54.4858,258409.0
2021-01-14 15:05:00,62.52,62.55,62.5,62.51,60007.0,54.4858,54.5119,54.4683,54.4771,60007.0
2021-01-14 15:10:00,62.52,62.53,62.41,62.44,63565.0,54.4858,54.4945,54.3899,54.4161,63565.0
2021-01-14 15:15:00,62.45,62.48,62.41,62.43,66818.0,54.4248,54.4509,54.3899,54.4073,66818.0
2021-01-14 15:20:00,62.43,62.57,62.43,62.5,220280.0,54.4073,54.5294,54.4073,54.4683,220280.0
2021-01-14 15:25:00,62.5,62.51,62.43,62.51,108658.0,54.4683,54.4771,54.4073,54.4771,108658.0
2021-01-14 15:30:00,62.51,62.56,62.48,62.48,115316.0,54.4771,54.5206,54.4509,54.4509,115316.0
2021-01-14 15:35:00,62.47,62.55,62.43,62.52,133652.0,54.4422,54.5119,54.4073,54.4858,133652.0
2021-01-14 15:40:00,62.51,62.58,62.5,62.53,79762.0,54.4771,54.5381,54.4683,54.4945,79762.0
2021-01-14 15:45:00,62.54,62.63,62.53,62.55,181811.0,54.5032,54.5816,54.4945,54.5119,181811.0
2021-01-14 15:50:00,62.55,62.55,62.34,62.41,933032.0,54.5119,54.5119,54.3289,54.3899,933032.0
2021-01-14 15:55:00,62.4,62.44,62.35,62.37,2803104.0,54.3812,54.4161,54.3376,54.3551,2803104.0
2021-01-15 09:30:00,62.25,62.28,62.02,62.25,379888.0,54.2505,54.2766,54.05,54.2505,379888.0
2021-01-15 09:35:00,62.25,62.25,62.02,62.22,238214.0,54.2505,54.2505,54.05,54.2243,238214.0
2021-01-15 09:40:00,62.24,62.27,62.13,62.23,201185.0,54.2418,54.2679,54.1459,54.233,201185.0
2021-01-15 09:45:00,62.24,62.25,62.03,62.03,155983.0,54.2418,54.2505,54.0587,54.0587,155983.0
2021-01-15 09:50:00,62.03,62.14,62.01,62.09,372961.0,54.0587,54.1546,54.0413,54.111,372961.0
2021-01-15 09:55:00,62.08,62.34,62.06,62.34,123344.0,54.1023,54.3289,54.0849,54.3289,123344.0
2021-01-15 10:00:00,62.34,62.69,62.34,62.67,421415.0,54.3289,54.6339,54.3289,54.6165,421415.0
2021-01-15 10:05:00,62.68,62.72,62.57,62.6,580133.0,54.6252,54.6601,54.5294,54.5555,580133.0
2021-01-15 10:10:00,62.61,62.69,62.57,62.58,166842.0,54.5642,54.6339,54.5294,54.5381,166842.0
2021-01-15 10:15:00,62.57,62.6,62.42,62.56,217047.0,54.5294,54.5555,54.3986,54.5206,217047.0
2021-01-15 10:20:00,62.56,62.62,62.48,62.48,138804.0,54.5206,54.5729,54.4509,54.4509,138804.0
2021-01-15 10:25:00,62.49,62.57,62.35,62.42,201704.0,54.4596,54.5294,54.3376,54.3986,201704.0
2021-01-15 10:30:00,62.41,62.44,62.34,62.42,110911.0,54.3899,54.4161,54.3289,54.3986,110911.0
2021-01-15 10:35:00,62.43,62.71,62.43,62.7,248532.0,54.4073,54.6514,54.4073,54.6426,248532.0
2021-01-15 10:40:00,62.7,62.71,62.58,62.63,134126.0,54.6426,54.6514,54.5381,54.5816,134126.0
2021-01-15 10:45:00,62.64,62.72,62.62,62.65,102561.0,54.5904,54.6601,54.5729,54.5991,102561.0
2021-01-15 10:50:00,62.66,62.68,62.61,62.64,133806.0,54.6078,54.6252,54.5642,54.5904,133806.0
2021-01-15 10:55:00,62.64,62.68,62.53,62.56,116926.0,54.5904,54.6252,54.4945,54.5206,116926.0
2021-01-15 11:00:00,62.55,62.59,62.49,62.52,84269.0,54.5119,54.5468,54.4596,54.4858,84269.0
2021-01-15 11:05:00,62.53,62.66,62.52,62.63,73907.0,54.4945,54.6078,54.4858,54.5816,73907.0
2021-01-15 11:10:00,62.63,62.69,62.6,62.67,77777.0,54.5816,54.6339,54.5555,54.6165,77777.0
2021-01-15 11:15:00,62.67,62.73,62.65,62.72,72674.0,54.6165,54.6688,54.5991,54.6601,72674.0
2021-01-15 11:20:00,62.73,62.76,62.67,62.69,121303.0,54.6688,54.6949,54.6165,54.6339,121303.0
2021-01-15 11:25:00,62.69,62.83,62.69,62.76,149604.0,54.6339,54.7559,54.6339,54.6949,149604.0
2021-01-15 11:30:00,62.76,62.77,62.64,62.65,83741.0,54.6949,54.7037,54.5904,54.5991,83741.0
2021-01-15 11:35:00,62.65,62.73,62.6,62.73,82139.0,54.5991,54.6688,54.5555,54.6688,82139.0
2021-01-15 11:40:00,62.73,62.83,62.72,62.79,81102.0,54.6688,54.7559,54.6601,54.7211,81102.0
2021-01-15 11:45:00,62.79,62.8,62.73,62.76,72934.0,54.7211,54.7298,54.6688,54.6949,72934.0
2021-01-15 11:50:00,62.76,62.77,62.68,62.7,58107.0,54.6949,54.7037,54.6252,54.6426,58107.0
2021-01-15 11:55:00,62.71,62.83,62.69,62.82,82252.0,54.6514,54.7559,54.6339,54.7472,82252.0
2021-01-15 12:00:00,62.81,62.83,62.74,62.8,46023.0,54.7385,54.7559,54.6775,54.7298,46023.0
2021-01-15 12:05:00,62.8,62.84,62.75,62.81,147846.0,54.7298,54.7647,54.6862,54.7385,147846.0
2021-01-15 12:10:00,62.81,62.86,62.78,62.84,59291.0,54.7385,54.7821,54.7124,54.7647,59291.0
2021-01-15 12:15:00,62.84,62.97,62.84,62.96,421083.0,54.7647,54.878,54.7647,54.8692,421083.0
2021-01-15 12:20:00,62.96,63.0,62.94,62.97,357084.0,54.8692,54.9041,54.8518,54.878,357084.0
2021-01-15 12:25:00,62.97,63.06,62.95,63.06,135004.0,54.878,54.9564,54.8605,54.9564,135004.0
2021-01-15 12:30:00,63.05,63.06,62.96,62.97,154795.0,54.9477,54.9564,54.8692,54.878,154795.0
2021-01-15 12:35:00,62.97,63.0,62.9,62.9,109862.0,54.878,54.9041,54.8169,54.8169,109862.0
2021-01-15 12:40:00,62.91,62.97,62.9,62.93,77293.0,54.8257,54.878,54.8169,54.8431,77293.0
2021-01-15 12:45:00,62.93,62.94,62.83,62.85,89193.0,54.8431,54.8518,54.7559,54.7734,89193.0
2021-01-15 12:50:00,62.85,62.9,62.79,62.86,84275.0,54.7734,54.8169,54.7211,54.7821,84275.0
2021-01-15 12:55:00,62.87,62.88,62.8,62.84,49531.0,54.7908,54.7995,54.7298,54.7647,49531.0
2021-01-15 13:00:00,62.84,62.86,62.77,62.79,64302.0,54.7647,54.7821,54.7037,54.7211,64302.0
2021-01-15 13:05:00,62.79,62.92,62.78,62.9,40363.0,54.7211,54.8344,54.7124,54.8169,40363.0
2021-01-15 13:10:00,62.91,62.93,62.85,62.87,55372.0,54.8257,54.8431,54.7734,54.7908,55372.0
2021-01-15 13:15:00,62.87,62.9,62.85,62.9,87466.0,54.7908,54.8169,54.7734,54.8169,87466.0
2021-01-15 13:20:00,62.9,62.96,62.9,62.95,45950.0,54.8169,54.8692,54.8169,54.8605,45950.0
2021-01-15 13:25:00,62.95,62.95,62.87,62.87,37948.0,54.8605,54.8605,54.7908,54.7908,37948.0
2021-01-15 13:30:00,62.87,62.9,62.84,62.9,72213.0,54.7908,54.8169,54.7647,54.8169,72213.0
2021-01-15 13:35:00,62.9,62.92,62.83,62.85,61343.0,54.8169,54.8344,54.7559,54.7734,61343.0
2021-01-15 13:40:00,62.86,62.88,62.83,62.88,58100.0,54.7821,54.7995,54.7559,54.7995,58100.0
2021-01-15 13:45:00,62.88,62.92,62.83,62.85,54835.0,54.7995,54.8344,54.7559,54.7734,54835.0
2021-01-15 13:50:00,62.85,62.88,62.8,62.82,72042.0,54.7734,54.7995,54.7298,54.7472,72042.0
2021-01-15 13:55:00,62.81,62.85,62.79,62.8,59118.0,54.7385,54.7734,54.7211,54.7298,59118.0
2021-01-15 14:00:00,62.81,62.92,62.78,62.88,116732.0,54.7385,54.8344,54.7124,54.7995,116732.0
2021-01-15 14:05:00,62.89,62.9,62.82,62.86,29627.0,54.8082,54.8169,54.7472,54.7821,29627.0
2021-01-15 14:10:00,62.87,62.88,62.82,62.88,68938.0,54.7908,54.7995,54.7472,54.7995,68938.0
2021-01-15 14:15:00,62.88,62.94,62.88,62.91,76916.0,54.7995,54.8518,54.7995,54.8257,76916.0
2021-01-15 14:20:00,62.9,62.95,62.88,62.94,61177.0,54.8169,54.8605,54.7995,54.8518,61177.0
2021-01-15 14:25:00,62.93,62.96,62.91,62.95,48511.0,54.8431,54.8692,54.8257,54.8605,48511.0
2021-01-15 14:30:00,62.94,63.01,62.92,63.0,64802.0,54.8518,54.9128,54.8344,54.9041,64802.0
2021-01-15 14:35:00,62.99,63.06,62.99,63.03,92915.0,54.8954,54.9564,54.8954,54.9302,92915.0
2021-01-15 14:40:00,63.02,63.08,63.02,63.08,76723.0,54.9215,54.9738,54.9215,54.9738,76723.0
2021-01-15 14:45:00,63.07,63.12,63.05,63.1,63115.0,54.9651,55.0087,54.9477,54.9912,63115.0
2021-01-15 14:50:00,63.09,63.14,63.04,63.07,89073.0,54.9825,55.0261,54.939,54.9651,89073.0
2021-01-15 14:55:00,63.07,63.08,63.01,63.04,124360.0,54.9651,54.9738,54.9128,54.939,124360.0
2021-01-15 15:00:00,63.04,63.04,62.99,63.0,125501.0,54.939,54.939,54.8954,54.9041,125501.0
2021-01-15 15:05:00,63.0,63.04,62.98,63.02,129799.0,54.9041,54.939,54.8867,54.9215,129799.0
2021-01-15 15:10:00,63.02,63.16,63.02,63.14,189604.0,54.9215,55.0435,54.9215,55.0261,189604.0
2021-01-15 15:15:00,63.13,63.18,63.1,63.13,152298.0,55.0174,55.061,54.9912,55.0174,152298.0
2021-01-15 15:20:00,63.13,63.17,63.08,63.17,117754.0,55.0174,55.0523,54.9738,55.0523,117754.0
2021-01-15 15:25:00,63.17,63.17,63.11,63.12,64944.0,55.0523,55.0523,55.0,55.0087,64944.0
2021-01-15 15:30:00,63.12,63.12,63.04,63.1,139884.0,55.0087,55.0087,54.939,54.9912,139884.0
2021-01-15 15:35:00,63.1,63.17,63.08,63.09,191444.0,54.9912,55.0523,54.9738,54.9825,191444.0
2021-01-15 15:40:00,63.09,63.15,62.98,62.98,171563.0,54.9825,55.0348,54.8867,54.8867,171563.0
2021-01-15 15:45:00,62.99,63.07,62.98,62.99,255321.0,54.8954,54.9651,54.8867,54.8954,255321.0
2021-01-15 15:50:00,62.99,63.02,62.95,63.01,290912.0,54.8954,54.9215,54.8605,54.9128,290912.0
2021-01-15 15:55:00,63.02,63.04,62.96,63.0,1115746.0,54.9215,54.939,54.8692,54.9041,1115746.0
2021-01-19 09:30:00,63.33,63.4,62.79,62.79,399524.0,55.1917,55.2527,54.7211,54.7211,399524.0
2021-01-19 09:35:00,62.79,62.83,62.65,62.72,244615.0,54.7211,54.7559,54.5991,54.6601,244615.0
2021-01-19 09:40:00,62.71,62.92,62.7,62.89,164884.0,54.6514,54.8344,54.6426,54.8082,164884.0
2021-01-19 09:45:00,62.89,63.04,62.88,62.95,161732.0,54.8082,54.939,54.7995,54.8605,161732.0
2021-01-19 09:50:00,62.95,62.98,62.87,62.94,135475.0,54.8605,54.8867,54.7908,54.8518,135475.0
2021-01-19 09:55:00,62.94,62.98,62.87,62.95,133627.0,54.8518,54.8867,54.7908,54.8605,133627.0
2021-01-19 10:00:00,62.96,63.09,62.82,62.83,128033.0,54.8692,54.9825,54.7472,54.7559,128033.0
2021-01-19 10:05:00,62.83,62.88,62.75,62.82,70045.0,54.7559,54.7995,54.6862,54.7472,70045.0
2021-01-19 10:10:00,62.82,62.92,62.76,62.87,65527.0,54.7472,54.8344,54.6949,54.7908,65527.0
2021-01-19 10:15:00,62.86,62.98,62.83,62.88,81067.0,54.7821,54.8867,54.7559,54.7995,81067.0
2021-01-19 10:20:00,62.86,62.93,62.84,62.84,126293.0,54.7821,54.8431,54.7647,54.7647,126293.0
2021-01-19 10:25:00,62.83,62.99,62.79,62.95,135524.0,54.7559,54.8954,54.7211,54.8605,135524.0
2021-01-19 10:30:00,62.95,62.97,62.87,62.87,102141.0,54.8605,54.878,54.7908,54.7908,102141.0
2021-01-19 10:35:00,62.87,62.88,62.67,62.69,94822.0,54.7908,54.7995,54.6165,54.6339,94822.0
2021-01-19 10:40:00,62.7,62.75,62.67,62.74,75474.0,54.6426,54.6862,54.6165,54.6775,75474.0
2021-01-19 10:45:00,62.73,62.83,62.69,62.82,100260.0,54.6688,54.7559,54.6339,54.7472,100260.0
2021-01-19 10:50:00,62.82,62.99,62.82,62.94,119870.0,54.7472,54.8954,54.7472,54.8518,119870.0
2021-01-19 10:55:00,62.95,63.0,62.89,62.93,74181.0,54.8605,54.9041,54.8082,54.8431,74181.0
2021-01-19 11:00:00,62.93,62.93,62.81,62.82,54457.0,54.8431,54.8431,54.7385,54.7472,54457.0
2021-01-19 11:05:00,62.81,62.83,62.74,62.78,117565.0,54.7385,54.7559,54.6775,54.7124,117565.0
2021-01-19 11:10:00,62.78,62.85,62.77,62.79,99921.0,54.7124,54.7734,54.7037,54.7211,99921.0
2021-01-19 11:15:00,62.77,62.78,62.7,62.75,79440.0,54.7037,54.7124,54.6426,54.6862,79440.0
2021-01-19 11:20:00,62.76,62.81,62.7,62.81,62168.0,54.6949,54.7385,54.6426,54.7385,62168.0
2021-01-19 11:25:00,62.81,62.85,62.75,62.85,138086.0,54.7385,54.7734,54.6862,54.7734,138086.0
2021-01-19 11:30:00,62.86,62.9,62.74,62.74,52749.0,54.7821,54.8169,54.6775,54.6775,52749.0
2021-01-19 11:35:00,62.74,62.78,62.73,62.76,67625.0,54.6775,54.7124,54.6688,54.6949,67625.0
2021-01-19 11:40:00,62.76,62.87,62.72,62.85,104465.0,54.6949,54.7908,54.6601,54.7734,104465.0
2021-01-19 11:45:00,62.85,62.87,62.79,62.85,51379.0,54.7734,54.7908,54.7211,54.7734,51379.0
2021-01-19 11:50:00,62.84,62.86,62.8,62.83,37370.0,54.7647,54.7821,54.7298,54.7559,37370.0
2021-01-19 11:55:00,62.82,62.84,62.75,62.78,41495.0,54.7472,54.7647,54.6862,54.7124,41495.0
2021-01-19 12:00:00,62.79,62.82,62.75,62.82,24879.0,54.7211,54.7472,54.6862,54.7472,24879.0
2021-01-19 12:05:00,62.82,62.85,62.78,62.8,69990.0,54.7472,54.7734,54.7124,54.7298,69990.0
2021-01-19 12:10:00,62.8,62.8,62.76,62.79,26430.0,54.7298,54.7298,54.6949,54.7211,26430.0
2021-01-19 12:15:00,62.8,62.82,62.74,62.8,44982.0,54.7298,54.7472,54.6775,54.7298,44982.0
2021-01-19 12:20:00,62.8,62.83,62.77,62.78,24107.0,54.7298,54.7559,54.7037,54.7124,24107.0
2021-01-19 12:25:00,62.78,62.81,62.75,62.76,17891.0,54.7124,54.7385,54.6862,54.6949,17891.0
2021-01-19 12:30:00,62.75,62.78,62.68,62.72,66212.0,54.6862,54.7124,54.6252,54.6601,66212.0
2021-01-19 12:35:00,62.72,62.77,62.71,62.77,15765.0,54.6601,54.7037,54.6514,54.7037,15765.0
2021-01-19 12:40:00,62.78,62.96,62.77,62.95,49178.0,54.7124,54.8692,54.7037,54.8605,49178.0
2021-01-19 12:45:00,62.96,62.97,62.9,62.94,75753.0,54.8692,54.878,54.8169,54.8518,75753.0
2021-01-19 12:50:00,62.93,63.04,62.93,63.03,76667.0,54.8431,54.939,54.8431,54.9302,76667.0
2021-01-19 12:55:00,63.03,63.04,62.97,62.99,93219.0,54.9302,54.939,54.878,54.8954,93219.0
2021-01-19 13:00:00,62.99,63.02,62.92,62.94,31699.0,54.8954,54.9215,54.8344,54.8518,31699.0
2021-01-19 13:05:00,62.95,62.97,62.93,62.94,32769.0,54.8605,54.878,54.8431,54.8518,32769.0
2021-01-19 13:10:00,62.95,63.02,62.93,62.96,22999.0,54.8605,54.9215,54.8431,54.8692,22999.0
2021-01-19 13:15:00,62.96,62.96,62.85,62.86,72140.0,54.8692,54.8692,54.7734,54.7821,72140.0
2021-01-19 13:20:00,62.86,62.88,62.83,62.85,57865.0,54.7821,54.7995,54.7559,54.7734,57865.0
2021-01-19 13:25:00,62.85,62.89,62.79,62.8,36626.0,54.7734,54.8082,54.7211,54.7298,36626.0
2021-01-19 13:30:00,62.8,62.82,62.77,62.78,19095.0,54.7298,54.7472,54.7037,54.7124,19095.0
2021-01-19 13:35:00,62.78,62.85,62.77,62.8,38844.0,54.7124,54.7734,54.7037,54.7298,38844.0
2021-01-19 13:40:00,62.8,62.86,62.78,62.86,47246.0,54.7298,54.7821,54.7124,54.7821,47246.0
2021-01-19 13:45:00,62.86,62.87,62.79,62.82,46260.0,54.7821,54.7908,54.7211,54.7472,46260.0
2021-01-19 13:50:00,62.82,62.87,62.82,62.85,61596.0,54.7472,54.7908,54.7472,54.7734,61596.0
2021-01-19 13:55:00,62.86,62.91,62.83,62.84,72386.0,54.7821,54.8257,54.7559,54.7647,72386.0
2021-01-19 14:00:00,62.85,62.89,62.81,62.83,69400.0,54.7734,54.8082,54.7385,54.7559,69400.0
2021-01-19 14:05:00,62.83,62.89,62.81,62.88,40700.0,54.7559,54.8082,54.7385,54.7995,40700.0
2021-01-19 14:10:00,62.89,62.89,62.84,62.89,87752.0,54.8082,54.8082,54.7647,54.8082,87752.0
2021-01-19 14:15:00,62.89,62.89,62.85,62.86,111859.0,54.8082,54.8082,54.7734,54.7821,111859.0
2021-01-19 14:20:00,62.87,62.9,62.86,62.87,36786.0,54.7908,54.8169,54.7821,54.7908,36786.0
2021-01-19 14:25:00,62.87,62.95,62.87,62.95,86007.0,54.7908,54.8605,54.7908,54.8605,86007.0
2021-01-19 14:30:00,62.95,62.96,62.86,62.87,121580.0,54.8605,54.8692,54.7821,54.7908,121580.0
2021-01-19 14:35:00,62.88,62.92,62.87,62.9,49478.0,54.7995,54.8344,54.7908,54.8169,49478.0
2021-01-19 14:40:00,62.91,62.94,62.87,62.89,92028.0,54.8257,54.8518,54.7908,54.8082,92028.0
2021-01-19 14:45:00,62.9,62.97,62.9,62.96,52315.0,54.8169,54.878,54.8169,54.8692,52315.0
2021-01-19 14:50:00,62.96,62.99,62.92,62.94,48597.0,54.8692,54.8954,54.8344,54.8518,48597.0
2021-01-19 14:55:00,62.93,62.95,62.89,62.9,50021.0,54.8431,54.8605,54.8082,54.8169,50021.0
2021-01-19 15:00:00,62.9,62.95,62.89,62.95,45767.0,54.8169,54.8605,54.8082,54.8605,45767.0
2021-01-19 15:05:00,62.95,62.96,62.92,62.95,65161.0,54.8605,54.8692,54.8344,54.8605,65161.0
2021-01-19 15:10:00,62.95,62.95,62.89,62.92,61477.0,54.8605,54.8605,54.8082,54.8344,61477.0
2021-01-19 15:15:00,62.92,62.92,62.85,62.86,47342.0,54.8344,54.8344,54.7734,54.7821,47342.0
2021-01-19 15:20:00,62.86,62.86,62.82,62.82,338273.0,54.7821,54.7821,54.7472,54.7472,338273.0
2021-01-19 15:25:00,62.82,62.86,62.81,62.82,50815.0,54.7472,54.7821,54.7385,54.7472,50815.0
2021-01-19 15:30:00,62.82,62.87,62.8,62.87,89365.0,54.7472,54.7908,54.7298,54.7908,89365.0
2021-01-19 15:35:00,62.87,62.87,62.8,62.84,189985.0,54.7908,54.7908,54.7298,54.7647,189985.0
2021-01-19 15:40:00,62.84,62.9,62.81,62.88,151392.0,54.7647,54.8169,54.7385,54.7995,151392.0
2021-01-19 15:45:00,62.88,62.89,62.85,62.86,283654.0,54.7995,54.8082,54.7734,54.7821,283654.0
2021-01-19 15:50:00,62.87,62.89,62.82,62.83,346818.0,54.7908,54.8082,54.7472,54.7559,346818.0
2021-01-19 15:55:00,62.83,62.84,62.73,62.75,583527.0,54.7559,54.7647,54.6688,54.6862,583527.0
2021-01-20 09:30:00,62.73,62.73,62.36,62.5,159706.0,54.6688,54.6688,54.3463,54.4683,159706.0
2021-01-20 09:35:00,62.5,62.59,62.41,62.53,188299.0,54.4683,54.5468,54.3899,54.4945,188299.0
2021-01-20 09:40:00,62.54,62.6,62.47,62.56,139441.0,54.5032,54.5555,54.4422,54.5206,139441.0
2021-01-20 09:45:00,62.57,62.64,62.51,62.57,155482.0,54.5294,54.5904,54.4771,54.5294,155482.0
2021-01-20 09:50:00,62.56,62.77,62.55,62.66,259523.0,54.5206,54.7037,54.5119,54.6078,259523.0
2021-01-20 09:55:00,62.67,62.67,62.48,62.54,264027.0,54.6165,54.6165,54.4509,54.5032,264027.0
2021-01-20 10:00:00,62.55,62.83,62.53,62.81,184007.0,54.5119,54.7559,54.4945,54.7385,184007.0
2021-01-20 10:05:00,62.82,62.86,62.64,62.69,333288.0,54.7472,54.7821,54.5904,54.6339,333288.0
2021-01-20 10:10:00,62.69,62.71,62.63,62.69,332073.0,54.6339,54.6514,54.5816,54.6339,332073.0
2021-01-20 10:15:00,62.7,62.82,62.7,62.77,203319.0,54.6426,54.7472,54.6426,54.7037,203319.0
2021-01-20 10:20:00,62.78,62.9,62.76,62.78,151785.0,54.7124,54.8169,54.6949,54.7124,151785.0
2021-01-20 10:25:00,62.76,62.79,62.69,62.71,340272.0,54.6949,54.7211,54.6339,54.6514,340272.0
2021-01-20 10:30:00,62.71,62.82,62.7,62.8,291415.0,54.6514,54.7472,54.6426,54.7298,291415.0
2021-01-20 10:35:00,62.8,62.9,62.77,62.89,166829.0,54.7298,54.8169,54.7037,54.8082,166829.0
2021-01-20 10:40:00,62.89,62.97,62.83,62.96,386847.0,54.8082,54.878,54.7559,54.8692,386847.0
2021-01-20 10:45:00,62.95,63.13,62.95,63.12,286532.0,54.8605,55.0174,54.8605,55.0087,286532.0
2021-01-20 10:50:00,63.11,63.14,63.02,63.03,163296.0,55.0,55.0261,54.9215,54.9302,163296.0
2021-01-20 10:55:00,63.03,63.05,62.91,62.97,433603.0,54.9302,54.9477,54.8257,54.878,433603.0
2021-01-20 11:00:00,62.96,63.03,62.92,63.03,254621.0,54.8692,54.9302,54.8344,54.9302,254621.0
2021-01-20 11:05:00,63.02,63.09,62.99,63.02,390220.0,54.9215,54.9825,54.8954,54.9215,390220.0
2021-01-20 11:10:00,63.02,63.03,62.97,63.01,242635.0,54.9215,54.9302,54.878,54.9128,242635.0
2021-01-20 11:15:00,63.01,63.02,62.91,62.95,180623.0,54.9128,54.9215,54.8257,54.8605,180623.0
2021-01-20 11:20:00,62.95,62.96,62.84,62.85,333845.0,54.8605,54.8692,54.7647,54.7734,333845.0
2021-01-20 11:25:00,62.85,62.85,62.74,62.79,220577.0,54.7734,54.7734,54.6775,54.7211,220577.0
2021-01-20 11:30:00,62.79,62.84,62.76,62.84,254936.0,54.7211,54.7647,54.6949,54.7647,254936.0
2021-01-20 11:35:00,62.83,62.85,62.79,62.84,221700.0,54.7559,54.7734,54.7211,54.7647,221700.0
2021-01-20 11:40:00,62.83,62.88,62.78,62.85,305691.0,54.7559,54.7995,54.7124,54.7734,305691.0
2021-01-20 11:45:00,62.84,62.91,62.84,62.9,187150.0,54.7647,54.8257,54.7647,54.8169,187150.0
2021-01-20 11:50:00,62.9,62.98,62.89,62.95,289483.0,54.8169,54.8867,54.8082,54.8605,289483.0
2021-01-20 11:55:00,62.94,62.99,62.92,62.97,263285.0,54.8518,54.8954,54.8344,54.878,263285.0
2021-01-20 12:00:00,62.96,63.13,62.96,63.1,189730.0,54.8692,55.0174,54.8692,54.9912,189730.0
2021-01-20 12:05:00,63.1,63.14,63.07,63.11,243930.0,54.9912,55.0261,54.9651,55.0,243930.0
2021-01-20 12:10:00,63.1,63.13,63.08,63.11,396718.0,54.9912,55.0174,54.9738,55.0,396718.0
2021-01-20 12:15:00,63.1,63.15,63.09,63.14,185994.0,54.9912,55.0348,54.9825,55.0261,185994.0
2021-01-20 12:20:00,63.14,63.17,63.11,63.15,278665.0,55.0261,55.0523,55.0,55.0348,278665.0
2021-01-20 12:25:00,63.15,63.2,63.14,63.19,299271.0,55.0348,55.0784,55.0261,55.0697,299271.0
2021-01-20 12:30:00,63.18,63.19,63.12,63.14,279574.0,55.061,55.0697,55.0087,55.0261,279574.0
2021-01-20 12:35:00,63.14,63.17,63.11,63.17,106952.0,55.0261,55.0523,55.0,55.0523,106952.0
2021-01-20 12:40:00,63.16,63.17,63.1,63.15,378567.0,55.0435,55.0523,54.9912,55.0348,378567.0
2021-01-20 12:45:00,63.15,63.15,63.02,63.03,287380.0,55.0348,55.0348,54.9215,54.9302,287380.0
2021-01-20 12:50:00,63.02,63.08,62.98,63.06,311324.0,54.9215,54.9738,54.8867,54.9564,311324.0
2021-01-20 12:55:00,63.06,63.08,62.97,62.99,163178.0,54.9564,54.9738,54.878,54.8954,163178.0
2021-01-20 13:00:00,62.98,63.08,62.98,63.06,264129.0,54.8867,54.9738,54.8867,54.9564,264129.0
2021-01-20 13:05:00,63.06,63.1,63.04,63.08,301235.0,54.9564,54.9912,54.939,54.9738,301235.0
2021-01-20 13:10:00,63.07,63.1,63.05,63.08,351170.0,54.9651,54.9912,54.9477,54.9738,351170.0
2021-01-20 13:15:00,63.07,63.07,63.02,63.04,207694.0,54.9651,54.9651,54.9215,54.939,207694.0
2021-01-20 13:20:00,63.04,63.05,62.93,62.94,207231.0,54.939,54.9477,54.8431,54.8518,207231.0
2021-01-20 13:25:00,62.95,63.07,62.93,63.05,232825.0,54.8605,54.9651,54.8431,54.9477,232825.0
2021-01-20 13:30:00,63.04,63.09,63.01,63.08,346210.0,54.939,54.9825,54.9128,54.9738,346210.0
2021-01-20 13:35:00,63.07,63.09,63.04,63.07,180909.0,54.9651,54.9825,54.939,54.9651,180909.0
2021-01-20 13:40:00,63.06,63.11,63.05,63.09,278300.0,54.9564,55.0,54.9477,54.9825,278300.0
2021-01-20 13:45:00,63.09,63.09,62.99,63.0,253825.0,54.9825,54.9825,54.8954,54.9041,253825.0
2021-01-20 13:50:00,63.0,63.07,62.99,63.04,209011.0,54.9041,54.9651,54.8954,54.939,209011.0
2021-01-20 13:55:00,63.03,63.04,62.93,62.94,190668.0,54.9302,54.939,54.8431,54.8518,190668.0
2021-01-20 14:00:00,62.94,63.01,62.94,62.99,216045.0,54.8518,54.9128,54.8518,54.8954,216045.0
2021-01-20 14:05:00,62.98,63.03,62.97,63.03,244381.0,54.8867,54.9302,54.878,54.9302,244381.0
2021-01-20 14:10:00,63.02,63.07,62.96,63.07,412066.0,54.9215,54.9651,54.8692,54.9651,412066.0
2021-01-20 14:15:00,63.07,63.09,63.03,63.07,143080.0,54.9651,54.9825,54.9302,54.9651,143080.0
2021-01-20 14:20:00,63.06,63.07,63.0,63.01,204945.0,54.9564,54.9651,54.9041,54.9128,204945.0
2021-01-20 14:25:00,63.01,63.02,62.96,63.02,283010.0,54.9128,54.9215,54.8692,54.9215,283010.0
2021-01-20 14:30:00,63.01,63.07,63.0,63.07,216479.0,54.9128,54.9651,54.9041,54.9651,216479.0
2021-01-20 14:35:00,63.07,63.1,63.05,63.1,262112.0,54.9651,54.9912,54.9477,54.9912,262112.0
2021-01-20 14:40:00,63.09,63.14,63.08,63.12,302860.0,54.9825,55.0261,54.9738,55.0087,302860.0
2021-01-20 14:45:00,63.12,63.15,63.11,63.15,258050.0,55.0087,55.0348,55.0,55.0348,258050.0
2021-01-20 14:50:00,63.15,63.17,63.11,63.17,203583.0,55.0348,55.0523,55.0,55.0523,203583.0
2021-01-20 14:55:00,63.16,63.17,63.05,63.05,286599.0,55.0435,55.0523,54.9477,54.9477,286599.0
2021-01-20 15:00:00,63.05,63.09,63.02,63.08,193728.0,54.9477,54.9825,54.9215,54.9738,193728.0
2021-01-20 15:05:00,63.08,63.14,63.08,63.13,177025.0,54.9738,55.0261,54.9738,55.0174,177025.0
2021-01-20 15:10:00,63.13,63.13,63.05,63.1,243636.0,55.0174,55.0174,54.9477,54.9912,243636.0
2021-01-20 15:15:00,63.1,63.16,63.09,63.12,226670.0,54.9912,55.0435,54.9825,55.0087,226670.0
2021-01-20 15:20:00,63.12,63.14,63.08,63.09,254954.0,55.0087,55.0261,54.9738,54.9825,254954.0
2021-01-20 15:25:00,63.09,63.17,63.09,63.17,166141.0,54.9825,55.0523,54.9825,55.0523,166141.0
2021-01-20 15:30:00,63.17,63.23,63.14,63.23,283599.0,55.0523,55.1045,55.0261,55.1045,283599.0
2021-01-20 15:35:00,63.22,63.32,63.21,63.32,234680.0,55.0958,55.183,55.0871,55.183,234680.0
2021-01-20 15:40:00,63.32,63.38,63.28,63.37,307243.0,55.183,55.2353,55.1481,55.2265,307243.0
2021-01-20 15:45:00,63.37,63.4,63.3,63.3,311851.0,55.2265,55.2527,55.1655,55.1655,311851.0
2021-01-20 15:50:00,63.3,63.31,63.22,63.25,290083.0,55.1655,55.1743,55.0958,55.122,290083.0
2021-01-20 15:55:00,63.25,63.26,63.12,63.13,675543.0,55.122,55.1307,55.0087,55.0174,675543.0
2021-01-21 09:30:00,62.97,63.0,62.72,62.96,209547.0,54.878,54.9041,54.6601,54.8692,209547.0
2021-01-21 09:35:00,62.97,63.0,62.67,62.7,153631.0,54.878,54.9041,54.6165,54.6426,153631.0
2021-01-21 09:40:00,62.7,62.83,62.68,62.78,189770.0,54.6426,54.7559,54.6252,54.7124,189770.0
2021-01-21 09:45:00,62.79,62.93,62.76,62.91,118410.0,54.7211,54.8431,54.6949,54.8257,118410.0
2021-01-21 09:50:00,62.92,62.93,62.76,62.79,117975.0,54.8344,54.8431,54.6949,54.7211,117975.0
2021-01-21 09:55:00,62.79,62.88,62.78,62.86,104465.0,54.7211,54.7995,54.7124,54.7821,104465.0
2021-01-21 10:00:00,62.87,63.01,62.84,63.0,177749.0,54.7908,54.9128,54.7647,54.9041,177749.0
2021-01-21 10:05:00,63.0,63.08,62.97,63.03,116501.0,54.9041,54.9738,54.878,54.9302,116501.0
2021-01-21 10:10:00,63.02,63.03,62.89,62.95,131220.0,54.9215,54.9302,54.8082,54.8605,131220.0
2021-01-21 10:15:00,62.96,63.06,62.91,62.94,85878.0,54.8692,54.9564,54.8257,54.8518,85878.0
2021-01-21 10:20:00,62.94,63.1,62.93,62.98,86906.0,54.8518,54.9912,54.8431,54.8867,86906.0
2021-01-21 10:25:00,62.98,62.99,62.92,62.97,68351.0,54.8867,54.8954,54.8344,54.878,68351.0
2021-01-21 10:30:00,62.97,63.08,62.94,63.07,65904.0,54.878,54.9738,54.8518,54.9651,65904.0
2021-01-21 10:35:00,63.07,63.1,63.0,63.03,42853.0,54.9651,54.9912,54.9041,54.9302,42853.0
2021-01-21 10:40:00,63.02,63.03,62.92,62.94,36588.0,54.9215,54.9302,54.8344,54.8518,36588.0
2021-01-21 10:45:00,62.94,63.03,62.93,62.99,124127.0,54.8518,54.9302,54.8431,54.8954,124127.0
2021-01-21 10:50:00,62.98,62.99,62.89,62.91,55859.0,54.8867,54.8954,54.8082,54.8257,55859.0
2021-01-21 10:55:00,62.9,62.91,62.84,62.85,50138.0,54.8169,54.8257,54.7647,54.7734,50138.0
2021-01-21 11:00:00,62.85,62.85,62.81,62.85,44697.0,54.7734,54.7734,54.7385,54.7734,44697.0
2021-01-21 11:05:00,62.84,62.88,62.8,62.88,76089.0,54.7647,54.7995,54.7298,54.7995,76089.0
2021-01-21 11:10:00,62.87,62.91,62.82,62.9,81385.0,54.7908,54.8257,54.7472,54.8169,81385.0
2021-01-21 11:15:00,62.9,62.9,62.79,62.82,52783.0,54.8169,54.8169,54.7211,54.7472,52783.0
2021-01-21 11:20:00,62.82,62.85,62.72,62.74,40218.0,54.7472,54.7734,54.6601,54.6775,40218.0
2021-01-21 11:25:00,62.74,62.76,62.72,62.75,41938.0,54.6775,54.6949,54.6601,54.6862,41938.0
2021-01-21 11:30:00,62.75,62.76,62.64,62.71,125508.0,54.6862,54.6949,54.5904,54.6514,125508.0
2021-01-21 11:35:00,62.71,62.84,62.7,62.84,58502.0,54.6514,54.7647,54.6426,54.7647,58502.0
2021-01-21 11:40:00,62.83,62.87,62.8,62.86,26743.0,54.7559,54.7908,54.7298,54.7821,26743.0
2021-01-21 11:45:00,62.85,62.88,62.82,62.83,67897.0,54.7734,54.7995,54.7472,54.7559,67897.0
2021-01-21 11:50:00,62.83,62.89,62.8,62.82,41762.0,54.7559,54.8082,54.7298,54.7472,41762.0
2021-01-21 11:55:00,62.83,62.85,62.8,62.81,54880.0,54.7559,54.7734,54.7298,54.7385,54880.0
2021-01-21 12:00:00,62.81,62.81,62.77,62.81,35993.0,54.7385,54.7385,54.7037,54.7385,35993.0
2021-01-21 12:05:00,62.81,62.87,62.8,62.87,35947.0,54.7385,54.7908,54.7298,54.7908,35947.0
2021-01-21 12:10:00,62.85,62.93,62.84,62.92,33505.0,54.7734,54.8431,54.7647,54.8344,33505.0
2021-01-21 12:15:00,62.92,63.0,62.9,62.91,42930.0,54.8344,54.9041,54.8169,54.8257,42930.0
2021-01-21 12:20:00,62.91,62.94,62.88,62.91,32332.0,54.8257,54.8518,54.7995,54.8257,32332.0
2021-01-21 12:25:00,62.91,63.0,62.91,62.93,39684.0,54.8257,54.9041,54.8257,54.8431,39684.0
2021-01-21 12:30:00,62.93,62.95,62.83,62.84,41131.0,54.8431,54.8605,54.7559,54.7647,41131.0
2021-01-21 12:35:00,62.86,62.87,62.79,62.82,46393.0,54.7821,54.7908,54.7211,54.7472,46393.0
2021-01-21 12:40:00,62.82,62.87,62.81,62.82,22968.0,54.7472,54.7908,54.7385,54.7472,22968.0
2021-01-21 12:45:00,62.82,62.85,62.79,62.84,30367.0,54.7472,54.7734,54.7211,54.7647,30367.0
2021-01-21 12:50:00,62.84,62.91,62.82,62.88,104268.0,54.7647,54.8257,54.7472,54.7995,104268.0
2021-01-21 12:55:00,62.89,62.98,62.86,62.98,37063.0,54.8082,54.8867,54.7821,54.8867,37063.0
2021-01-21 13:00:00,62.98,63.0,62.89,62.9,35463.0,54.8867,54.9041,54.8082,54.8169,35463.0
2021-01-21 13:05:00,62.9,62.93,62.9,62.91,28680.0,54.8169,54.8431,54.8169,54.8257,28680.0
2021-01-21 13:10:00,62.91,62.93,62.84,62.85,214485.0,54.8257,54.8431,54.7647,54.7734,214485.0
2021-01-21 13:15:00,62.85,62.85,62.81,62.85,160192.0,54.7734,54.7734,54.7385,54.7734,160192.0
2021-01-21 13:20:00,62.85,62.9,62.82,62.89,280919.0,54.7734,54.8169,54.7472,54.8082,280919.0
2021-01-21 13:25:00,62.9,62.93,62.85,62.89,58984.0,54.8169,54.8431,54.7734,54.8082,58984.0
2021-01-21 13:30:00,62.89,62.91,62.88,62.89,105518.0,54.8082,54.8257,54.7995,54.8082,105518.0
2021-01-21 13:35:00,62.89,62.91,62.85,62.86,23393.0,54.8082,54.8257,54.7734,54.7821,23393.0
2021-01-21 13:40:00,62.86,62.9,62.84,62.9,27478.0,54.7821,54.8169,54.7647,54.8169,27478.0
2021-01-21 13:45:00,62.9,62.9,62.86,62.9,46886.0,54.8169,54.8169,54.7821,54.8169,46886.0
2021-01-21 13:50:00,62.89,62.96,62.89,62.95,28093.0,54.8082,54.8692,54.8082,54.8605,28093.0
2021-01-21 13:55:00,62.96,63.02,62.95,63.0,34887.0,54.8692,54.9215,54.8605,54.9041,34887.0
2021-01-21 14:00:00,63.0,63.0,62.92,62.93,40326.0,54.9041,54.9041,54.8344,54.8431,40326.0
2021-01-21 14:05:00,62.93,62.97,62.91,62.96,71080.0,54.8431,54.878,54.8257,54.8692,71080.0
2021-01-21 14:10:00,62.95,63.0,62.93,62.97,38351.0,54.8605,54.9041,54.8431,54.878,38351.0
2021-01-21 14:15:00,62.97,63.03,62.95,62.97,24275.0,54.878,54.9302,54.8605,54.878,24275.0
2021-01-21 14:20:00,62.96,63.01,62.96,62.97,21095.0,54.8692,54.9128,54.8692,54.878,21095.0
2021-01-21 14:25:00,62.97,63.01,62.96,62.99,41994.0,54.878,54.9128,54.8692,54.8954,41994.0
2021-01-21 14:30:00,62.99,63.03,62.99,63.0,48821.0,54.8954,54.9302,54.8954,54.9041,48821.0
2021-01-21 14:35:00,63.0,63.04,62.98,63.01,65130.0,54.9041,54.939,54.8867,54.9128,65130.0
2021-01-21 14:40:00,63.01,63.05,63.0,63.01,69796.0,54.9128,54.9477,54.9041,54.9128,69796.0
2021-01-21 14:45:00,63.01,63.02,62.97,62.97,39687.0,54.9128,54.9215,54.878,54.878,39687.0
2021-01-21 14:50:00,62.97,63.01,62.95,62.98,35760.0,54.878,54.9128,54.8605,54.8867,35760.0
2021-01-21 14:55:00,62.97,62.98,62.92,62.94,41875.0,54.878,54.8867,54.8344,54.8518,41875.0
2021-01-21 15:00:00,62.93,62.93,62.87,62.9,88328.0,54.8431,54.8431,54.7908,54.8169,88328.0
2021-01-21 15:05:00,62.9,62.91,62.85,62.9,123914.0,54.8169,54.8257,54.7734,54.8169,123914.0
2021-01-21 15:10:00,62.89,62.95,62.85,62.94,39118.0,54.8082,54.8605,54.7734,54.8518,39118.0
2021-01-21 15:15:00,62.94,62.97,62.93,62.96,44484.0,54.8518,54.878,54.8431,54.8692,44484.0
2021-01-21 15:20:00,62.96,63.01,62.95,62.97,210885.0,54.8692,54.9128,54.8605,54.878,210885.0
2021-01-21 15:25:00,62.96,62.97,62.9,62.9,78180.0,54.8692,54.878,54.8169,54.8169,78180.0
2021-01-21 15:30:00,62.9,62.93,62.89,62.91,48953.0,54.8169,54.8431,54.8082,54.8257,48953.0
2021-01-21 15:35:00,62.9,62.92,62.85,62.89,85882.0,54.8169,54.8344,54.7734,54.8082,85882.0
2021-01-21 15:40:00,62.88,62.97,62.88,62.89,106413.0,54.7995,54.878,54.7995,54.8082,106413.0
2021-01-21 15:45:00,62.89,62.94,62.88,62.91,148190.0,54.8082,54.8518,54.7995,54.8257,148190.0
2021-01-21 15:50:00,62.91,62.95,62.84,62.86,199852.0,54.8257,54.8605,54.7647,54.7821,199852.0
2021-01-21 15:55:00,62.86,62.86,62.74,62.76,540226.0,54.7821,54.7821,54.6775,54.6949,540226.0
2021-01-22 09:30:00,62.57,62.66,62.46,62.55,207262.0,54.5294,54.6078,54.4335,54.5119,207262.0
2021-01-22 09:35:00,62.55,62.55,62.33,62.36,441864.0,54.5119,54.5119,54.3202,54.3463,441864.0
2021-01-22 09:40:00,62.35,62.59,62.34,62.51,482625.0,54.3376,54.5468,54.3289,54.4771,482625.0
2021-01-22 09:45:00,62.52,62.53,62.39,62.44,196001.0,54.4858,54.4945,54.3725,54.4161,196001.0
2021-01-22 09:50:00,62.44,62.49,62.4,62.47,100291.0,54.4161,54.4596,54.3812,54.4422,100291.0
2021-01-22 09:55:00,62.47,62.65,62.42,62.43,110103.0,54.4422,54.5991,54.3986,54.4073,110103.0
2021-01-22 10:00:00,62.44,62.57,62.41,62.56,99441.0,54.4161,54.5294,54.3899,54.5206,99441.0
2021-01-22 10:05:00,62.55,62.55,62.42,62.43,68022.0,54.5119,54.5119,54.3986,54.4073,68022.0
2021-01-22 10:10:00,62.43,62.59,62.42,62.56,55770.0,54.4073,54.5468,54.3986,54.5206,55770.0
2021-01-22 10:15:00,62.57,62.57,62.47,62.55,90890.0,54.5294,54.5294,54.4422,54.5119,90890.0
2021-01-22 10:20:00,62.56,62.63,62.48,62.62,84408.0,54.5206,54.5816,54.4509,54.5729,84408.0
2021-01-22 10:25:00,62.63,62.7,62.59,62.7,96001.0,54.5816,54.6426,54.5468,54.6426,96001.0
2021-01-22 10:30:00,62.7,62.75,62.6,62.62,177688.0,54.6426,54.6862,54.5555,54.5729,177688.0
2021-01-22 10:35:00,62.62,62.66,62.55,62.66,61512.0,54.5729,54.6078,54.5119,54.6078,61512.0
2021-01-22 10:40:00,62.66,62.69,62.56,62.63,57569.0,54.6078,54.6339,54.5206,54.5816,57569.0
2021-01-22 10:45:00,62.64,62.65,62.56,62.56,46445.0,54.5904,54.5991,54.5206,54.5206,46445.0
2021-01-22 10:50:00,62.56,62.65,62.54,62.64,66699.0,54.5206,54.5991,54.5032,54.5904,66699.0
2021-01-22 10:55:00,62.64,62.71,62.61,62.69,85476.0,54.5904,54.6514,54.5642,54.6339,85476.0
2021-01-22 11:00:00,62.7,62.73,62.66,62.73,39987.0,54.6426,54.6688,54.6078,54.6688,39987.0
2021-01-22 11:05:00,62.72,62.76,62.66,62.67,97205.0,54.6601,54.6949,54.6078,54.6165,97205.0
2021-01-22 11:10:00,62.67,62.68,62.58,62.61,107709.0,54.6165,54.6252,54.5381,54.5642,107709.0
2021-01-22 11:15:00,62.61,62.61,62.5,62.55,37875.0,54.5642,54.5642,54.4683,54.5119,37875.0
2021-01-22 11:20:00,62.55,62.61,62.51,62.55,40089.0,54.5119,54.5642,54.4771,54.5119,40089.0
2021-01-22 11:25:00,62.55,62.57,62.5,62.56,63843.0,54.5119,54.5294,54.4683,54.5206,63843.0
2021-01-22 11:30:00,62.57,62.63,62.55,62.62,77344.0,54.5294,54.5816,54.5119,54.5729,77344.0
2021-01-22 11:35:00,62.62,62.65,62.59,62.65,56731.0,54.5729,54.5991,54.5468,54.5991,56731.0
2021-01-22 11:40:00,62.65,62.74,62.65,62.73,41014.0,54.5991,54.6775,54.5991,54.6688,41014.0
2021-01-22 11:45:00,62.74,62.79,62.69,62.79,29796.0,54.6775,54.7211,54.6339,54.7211,29796.0
2021-01-22 11:50:00,62.81,62.86,62.78,62.85,155647.0,54.7385,54.7821,54.7124,54.7734,155647.0
2021-01-22 11:55:00,62.85,62.92,62.8,62.89,39803.0,54.7734,54.8344,54.7298,54.8082,39803.0
2021-01-22 12:00:00,62.9,62.94,62.88,62.92,97846.0,54.8169,54.8518,54.7995,54.8344,97846.0
2021-01-22 12:05:00,62.92,62.92,62.83,62.84,372544.0,54.8344,54.8344,54.7559,54.7647,372544.0
2021-01-22 12:10:00,62.84,62.88,62.81,62.84,64231.0,54.7647,54.7995,54.7385,54.7647,64231.0
2021-01-22 12:15:00,62.84,62.89,62.82,62.87,30505.0,54.7647,54.8082,54.7472,54.7908,30505.0
2021-01-22 12:20:00,62.86,62.93,62.84,62.92,72152.0,54.7821,54.8431,54.7647,54.8344,72152.0
2021-01-22 12:25:00,62.91,62.95,62.87,62.93,22790.0,54.8257,54.8605,54.7908,54.8431,22790.0
2021-01-22 12:30:00,62.94,62.95,62.89,62.89,29931.0,54.8518,54.8605,54.8082,54.8082,29931.0
2021-01-22 12:35:00,62.89,62.89,62.84,62.85,32327.0,54.8082,54.8082,54.7647,54.7734,32327.0
2021-01-22 12:40:00,62.85,62.87,62.83,62.87,54956.0,54.7734,54.7908,54.7559,54.7908,54956.0
2021-01-22 12:45:00,62.86,62.87,62.82,62.86,36347.0,54.7821,54.7908,54.7472,54.7821,36347.0
2021-01-22 12:50:00,62.85,62.86,62.81,62.83,48315.0,54.7734,54.7821,54.7385,54.7559,48315.0
2021-01-22 12:55:00,62.82,62.87,62.79,62.86,59349.0,54.7472,54.7908,54.7211,54.7821,59349.0
2021-01-22 13:00:00,62.86,62.9,62.81,62.9,30485.0,54.7821,54.8169,54.7385,54.8169,30485.0
2021-01-22 13:05:00,62.9,62.91,62.84,62.86,31951.0,54.8169,54.8257,54.7647,54.7821,31951.0
2021-01-22 13:10:00,62.85,62.88,62.83,62.87,29125.0,54.7734,54.7995,54.7559,54.7908,29125.0
2021-01-22 13:15:00,62.88,62.96,62.87,62.94,53500.0,54.7995,54.8692,54.7908,54.8518,53500.0
2021-01-22 13:20:00,62.94,63.04,62.93,63.01,269322.0,54.8518,54.939,54.8431,54.9128,269322.0
2021-01-22 13:25:00,63.01,63.05,62.99,63.03,50283.0,54.9128,54.9477,54.8954,54.9302,50283.0
2021-01-22 13:30:00,63.03,63.04,62.96,62.96,36331.0,54.9302,54.939,54.8692,54.8692,36331.0
2021-01-22 13:35:00,62.97,63.01,62.95,62.97,26866.0,54.878,54.9128,54.8605,54.878,26866.0
2021-01-22 13:40:00,62.97,63.0,62.96,62.99,37262.0,54.878,54.9041,54.8692,54.8954,37262.0
2021-01-22 13:45:00,62.98,63.0,62.9,62.93,27141.0,54.8867,54.9041,54.8169,54.8431,27141.0
2021-01-22 13:50:00,62.93,62.98,62.92,62.95,38221.0,54.8431,54.8867,54.8344,54.8605,38221.0
2021-01-22 13:55:00,62.95,63.0,62.94,62.96,110985.0,54.8605,54.9041,54.8518,54.8692,110985.0
2021-01-22 14:00:00,62.96,62.96,62.9,62.95,64825.0,54.8692,54.8692,54.8169,54.8605,64825.0
2021-01-22 14:05:00,62.94,62.99,62.94,62.94,19476.0,54.8518,54.8954,54.8518,54.8518,19476.0
2021-01-22 14:10:00,62.94,62.95,62.88,62.91,33193.0,54.8518,54.8605,54.7995,54.8257,33193.0
2021-01-22 14:15:00,62.92,62.97,62.9,62.9,186226.0,54.8344,54.878,54.8169,54.8169,186226.0
2021-01-22 14:20:00,62.92,62.94,62.88,62.91,193415.0,54.8344,54.8518,54.7995,54.8257,193415.0
2021-01-22 14:25:00,62.91,62.92,62.83,62.84,38181.0,54.8257,54.8344,54.7559,54.7647,38181.0
2021-01-22 14:30:00,62.84,62.86,62.81,62.84,54513.0,54.7647,54.7821,54.7385,54.7647,54513.0
2021-01-22 14:35:00,62.85,62.9,62.83,62.89,53785.0,54.7734,54.8169,54.7559,54.8082,53785.0
2021-01-22 14:40:00,62.89,62.9,62.84,62.88,14171.0,54.8082,54.8169,54.7647,54.7995,14171.0
2021-01-22 14:45:00,62.88,62.91,62.87,62.9,29076.0,54.7995,54.8257,54.7908,54.8169,29076.0
2021-01-22 14:50:00,62.9,62.92,62.87,62.89,24362.0,54.8169,54.8344,54.7908,54.8082,24362.0
2021-01-22 14:55:00,62.9,62.93,62.88,62.91,52562.0,54.8169,54.8431,54.7995,54.8257,52562.0
2021-01-22 15:00:00,62.91,62.93,62.89,62.93,97557.0,54.8257,54.8431,54.8082,54.8431,97557.0
2021-01-22 15:05:00,62.93,62.95,62.92,62.93,41873.0,54.8431,54.8605,54.8344,54.8431,41873.0
2021-01-22 15:10:00,62.93,62.94,62.88,62.91,36612.0,54.8431,54.8518,54.7995,54.8257,36612.0
2021-01-22 15:15:00,62.92,63.0,62.91,62.92,192815.0,54.8344,54.9041,54.8257,54.8344,192815.0
2021-01-22 15:20:00,62.92,62.96,62.9,62.96,169304.0,54.8344,54.8692,54.8169,54.8692,169304.0
2021-01-22 15:25:00,62.96,63.01,62.93,62.97,123850.0,54.8692,54.9128,54.8431,54.878,123850.0
2021-01-22 15:30:00,62.98,63.01,62.95,62.99,73121.0,54.8867,54.9128,54.8605,54.8954,73121.0
2021-01-22 15:35:00,62.99,63.03,62.95,62.97,95002.0,54.8954,54.9302,54.8605,54.878,95002.0
2021-01-22 15:40:00,62.97,63.03,62.96,63.01,112239.0,54.878,54.9302,54.8692,54.9128,112239.0
2021-01-22 15:45:00,63.0,63.0,62.91,62.96,189315.0,54.9041,54.9041,54.8257,54.8692,189315.0
2021-01-22 15:50:00,62.96,63.04,62.96,62.99,387226.0,54.8692,54.939,54.8692,54.8954,387226.0
2021-01-22 15:55:00,63.0,63.05,62.84,62.84,1147176.0,54.9041,54.9477,54.7647,54.7647,1147176.0
2021-01-25 09:30:00,62.62,62.77,62.55,62.72,251016.0,54.5729,54.7037,54.5119,54.6601,251016.0
2021-01-25 09:35:00,62.73,62.99,62.73,62.99,234008.0,54.6688,54.8954,54.6688,54.8954,234008.0
2021-01-25 09:40:00,62.99,63.1,62.97,63.08,189977.0,54.8954,54.9912,54.878,54.9738,189977.0
2021-01-25 09:45:00,63.09,63.2,63.07,63.1,206836.0,54.9825,55.0784,54.9651,54.9912,206836.0
2021-01-25 09:50:00,63.09,63.15,63.03,63.06,188036.0,54.9825,55.0348,54.9302,54.9564,188036.0
2021-01-25 09:55:00,63.06,63.24,63.06,63.19,93330.0,54.9564,55.1133,54.9564,55.0697,93330.0
2021-01-25 10:00:00,63.2,63.35,63.19,63.33,273327.0,55.0784,55.2091,55.0697,55.1917,273327.0
2021-01-25 10:05:00,63.33,63.49,63.31,63.48,115959.0,55.1917,55.3311,55.1743,55.3224,115959.0
2021-01-25 10:10:00,63.48,63.58,63.48,63.49,167109.0,55.3224,55.4096,55.3224,55.3311,167109.0
2021-01-25 10:15:00,63.48,63.67,63.43,63.66,188441.0,55.3224,55.488,55.2788,55.4793,188441.0
2021-01-25 10:20:00,63.66,63.75,63.65,63.66,230081.0,55.4793,55.5577,55.4706,55.4793,230081.0
2021-01-25 10:25:00,63.66,63.83,63.65,63.78,219791.0,55.4793,55.6274,55.4706,55.5839,219791.0
2021-01-25 10:30:00,63.79,63.83,63.73,63.77,141179.0,55.5926,55.6274,55.5403,55.5751,141179.0
2021-01-25 10:35:00,63.77,63.86,63.65,63.85,91447.0,55.5751,55.6536,55.4706,55.6449,91447.0
2021-01-25 10:40:00,63.85,64.0,63.84,63.99,113166.0,55.6449,55.7756,55.6362,55.7669,113166.0
2021-01-25 10:45:00,63.99,64.0,63.92,63.95,126860.0,55.7669,55.7756,55.7059,55.732,126860.0
2021-01-25 10:50:00,63.94,63.94,63.79,63.91,991033.0,55.7233,55.7233,55.5926,55.6972,991033.0
2021-01-25 10:55:00,63.91,63.93,63.71,63.75,279906.0,55.6972,55.7146,55.5229,55.5577,279906.0
2021-01-25 11:00:00,63.73,63.85,63.59,63.72,285852.0,55.5403,55.6449,55.4183,55.5316,285852.0
2021-01-25 11:05:00,63.72,63.97,63.68,63.7,372423.0,55.5316,55.7494,55.4967,55.5141,372423.0
2021-01-25 11:10:00,63.69,63.85,63.48,63.48,438731.0,55.5054,55.6449,55.3224,55.3224,438731.0
2021-01-25 11:15:00,63.49,63.61,63.43,63.46,287065.0,55.3311,55.4357,55.2788,55.305,287065.0
2021-01-25 11:20:00,63.46,63.55,63.39,63.53,232974.0,55.305,55.3834,55.244,55.366,232974.0
2021-01-25 11:25:00,63.53,63.63,63.47,63.47,125113.0,55.366,55.4531,55.3137,55.3137,125113.0
2021-01-25 11:30:00,63.47,63.5,63.37,63.48,318797.0,55.3137,55.3398,55.2265,55.3224,318797.0
2021-01-25 11:35:00,63.47,63.52,63.34,63.36,110812.0,55.3137,55.3573,55.2004,55.2178,110812.0
2021-01-25 11:40:00,63.37,63.48,63.3,63.48,133567.0,55.2265,55.3224,55.1655,55.3224,133567.0
2021-01-25 11:45:00,63.49,63.62,63.48,63.6,108737.0,55.3311,55.4444,55.3224,55.427,108737.0
2021-01-25 11:50:00,63.62,63.66,63.56,63.61,76879.0,55.4444,55.4793,55.3921,55.4357,76879.0
2021-01-25 11:55:00,63.62,63.67,63.57,63.59,88284.0,55.4444,55.488,55.4008,55.4183,88284.0
2021-01-25 12:00:00,63.6,63.68,63.54,63.54,61495.0,55.427,55.4967,55.3747,55.3747,61495.0
2021-01-25 12:05:00,63.54,63.6,63.5,63.54,110599.0,55.3747,55.427,55.3398,55.3747,110599.0
2021-01-25 12:10:00,63.55,63.65,63.53,63.61,111535.0,55.3834,55.4706,55.366,55.4357,111535.0
2021-01-25 12:15:00,63.62,63.7,63.62,63.66,127477.0,55.4444,55.5141,55.4444,55.4793,127477.0
2021-01-25 12:20:00,63.66,63.73,63.62,63.66,224288.0,55.4793,55.5403,55.4444,55.4793,224288.0
2021-01-25 12:25:00,63.67,63.82,63.61,63.8,577039.0,55.488,55.6187,55.4357,55.6013,577039.0
2021-01-25 12:30:00,63.8,63.83,63.76,63.79,557460.0,55.6013,55.6274,55.5664,55.5926,557460.0
2021-01-25 12:35:00,63.79,63.96,63.79,63.94,226082.0,55.5926,55.7407,55.5926,55.7233,226082.0
2021-01-25 12:40:00,63.94,64.08,63.94,64.04,113148.0,55.7233,55.8453,55.7233,55.8104,113148.0
2021-01-25 12:45:00,64.05,64.12,64.01,64.12,93416.0,55.8192,55.8802,55.7843,55.8802,93416.0
2021-01-25 12:50:00,64.11,64.19,64.02,64.06,236999.0,55.8715,55.9412,55.793,55.8279,236999.0
2021-01-25 12:55:00,64.06,64.09,64.0,64.07,88708.0,55.8279,55.854,55.7756,55.8366,88708.0
2021-01-25 13:00:00,64.07,64.17,64.05,64.09,82310.0,55.8366,55.9237,55.8192,55.854,82310.0
2021-01-25 13:05:00,64.09,64.14,64.03,64.03,81269.0,55.854,55.8976,55.8017,55.8017,81269.0
2021-01-25 13:10:00,64.03,64.11,64.0,64.05,207958.0,55.8017,55.8715,55.7756,55.8192,207958.0
2021-01-25 13:15:00,64.05,64.1,64.01,64.02,61791.0,55.8192,55.8627,55.7843,55.793,61791.0
2021-01-25 13:20:00,64.02,64.09,63.97,64.08,115599.0,55.793,55.854,55.7494,55.8453,115599.0
2021-01-25 13:25:00,64.09,64.12,64.04,64.12,58069.0,55.854,55.8802,55.8104,55.8802,58069.0
2021-01-25 13:30:00,64.12,64.13,64.06,64.09,69058.0,55.8802,55.8889,55.8279,55.854,69058.0
2021-01-25 13:35:00,64.09,64.14,64.07,64.11,74083.0,55.854,55.8976,55.8366,55.8715,74083.0
2021-01-25 13:40:00,64.11,64.11,64.01,64.06,125687.0,55.8715,55.8715,55.7843,55.8279,125687.0
2021-01-25 13:45:00,64.05,64.07,63.96,64.0,139401.0,55.8192,55.8366,55.7407,55.7756,139401.0
2021-01-25 13:50:00,64.0,64.01,63.89,63.89,98811.0,55.7756,55.7843,55.6797,55.6797,98811.0
2021-01-25 13:55:00,63.89,64.0,63.89,63.99,87400.0,55.6797,55.7756,55.6797,55.7669,87400.0
2021-01-25 14:00:00,64.0,64.05,63.91,63.91,210206.0,55.7756,55.8192,55.6972,55.6972,210206.0
2021-01-25 14:05:00,63.92,63.95,63.86,63.95,365353.0,55.7059,55.732,55.6536,55.732,365353.0
2021-01-25 14:10:00,63.95,63.97,63.87,63.89,170668.0,55.732,55.7494,55.6623,55.6797,170668.0
2021-01-25 14:15:00,63.89,63.9,63.83,63.88,57813.0,55.6797,55.6884,55.6274,55.671,57813.0
2021-01-25 14:20:00,63.89,63.97,63.88,63.93,61316.0,55.6797,55.7494,55.671,55.7146,61316.0
2021-01-25 14:25:00,63.92,63.98,63.88,63.98,56536.0,55.7059,55.7582,55.671,55.7582,56536.0
2021-01-25 14:30:00,63.97,64.0,63.96,63.97,51803.0,55.7494,55.7756,55.7407,55.7494,51803.0
2021-01-25 14:35:00,63.97,64.02,63.96,63.97,68191.0,55.7494,55.793,55.7407,55.7494,68191.0
2021-01-25 14:40:00,63.96,64.02,63.94,63.95,81790.0,55.7407,55.793,55.7233,55.732,81790.0
2021-01-25 14:45:00,63.95,63.99,63.92,63.99,111738.0,55.732,55.7669,55.7059,55.7669,111738.0
2021-01-25 14:50:00,63.99,64.04,63.96,63.97,79361.0,55.7669,55.8104,55.7407,55.7494,79361.0
2021-01-25 14:55:00,63.97,63.98,63.88,63.9,65665.0,55.7494,55.7582,55.671,55.6884,65665.0
2021-01-25 15:00:00,63.89,63.96,63.89,63.94,93279.0,55.6797,55.7407,55.6797,55.7233,93279.0
2021-01-25 15:05:00,63.94,63.96,63.89,63.9,77826.0,55.7233,55.7407,55.6797,55.6884,77826.0
2021-01-25 15:10:00,63.89,63.9,63.8,63.83,60955.0,55.6797,55.6884,55.6013,55.6274,60955.0
2021-01-25 15:15:00,63.83,63.87,63.79,63.86,107658.0,55.6274,55.6623,55.5926,55.6536,107658.0
2021-01-25 15:20:00,63.86,63.91,63.83,63.91,195211.0,55.6536,55.6972,55.6274,55.6972,195211.0
2021-01-25 15:25:00,63.91,64.01,63.9,64.01,415722.0,55.6972,55.7843,55.6884,55.7843,415722.0
2021-01-25 15:30:00,64.01,64.07,63.99,64.06,338219.0,55.7843,55.8366,55.7669,55.8279,338219.0
2021-01-25 15:35:00,64.06,64.08,63.99,64.02,624866.0,55.8279,55.8453,55.7669,55.793,624866.0
2021-01-25 15:40:00,64.02,64.08,64.0,64.04,540696.0,55.793,55.8453,55.7756,55.8104,540696.0
2021-01-25 15:45:00,64.05,64.11,64.0,64.1,697258.0,55.8192,55.8715,55.7756,55.8627,697258.0
2021-01-25 15:50:00,64.1,64.12,63.96,64.04,985399.0,55.8627,55.8802,55.7407,55.8104,985399.0
2021-01-25 15:55:00,64.04,64.14,64.04,64.12,1485496.0,55.8104,55.8976,55.8104,55.8802,1485496.0
2021-01-26 09:30:00,64.1,64.1,63.63,63.66,303924.0,55.8627,55.8627,55.4531,55.4793,303924.0
2021-01-26 09:35:00,63.65,63.77,63.55,63.69,356428.0,55.4706,55.5751,55.3834,55.5054,356428.0
2021-01-26 09:40:00,63.68,63.82,63.63,63.72,298880.0,55.4967,55.6187,55.4531,55.5316,298880.0
2021-01-26 09:45:00,63.73,63.74,63.56,63.73,286518.0,55.5403,55.549,55.3921,55.5403,286518.0
2021-01-26 09:50:00,63.74,63.76,63.54,63.69,179182.0,55.549,55.5664,55.3747,55.5054,179182.0
2021-01-26 09:55:00,63.69,63.8,63.6,63.62,140341.0,55.5054,55.6013,55.427,55.4444,140341.0
2021-01-26 10:00:00,63.62,63.79,63.61,63.69,171295.0,55.4444,55.5926,55.4357,55.5054,171295.0
2021-01-26 10:05:00,63.68,63.7,63.54,63.54,181577.0,55.4967,55.5141,55.3747,55.3747,181577.0
2021-01-26 10:10:00,63.55,63.58,63.47,63.54,191422.0,55.3834,55.4096,55.3137,55.3747,191422.0
2021-01-26 10:15:00,63.54,63.59,63.42,63.48,149177.0,55.3747,55.4183,55.2701,55.3224,149177.0
2021-01-26 10:20:00,63.47,63.55,63.42,63.49,142290.0,55.3137,55.3834,55.2701,55.3311,142290.0
2021-01-26 10:25:00,63.49,63.53,63.42,63.53,167159.0,55.3311,55.366,55.2701,55.366,167159.0
2021-01-26 10:30:00,63.53,63.54,63.36,63.36,88629.0,55.366,55.3747,55.2178,55.2178,88629.0
2021-01-26 10:35:00,63.37,63.48,63.32,63.45,149974.0,55.2265,55.3224,55.183,55.2963,149974.0
2021-01-26 10:40:00,63.45,63.51,63.4,63.51,104947.0,55.2963,55.3486,55.2527,55.3486,104947.0
2021-01-26 10:45:00,63.51,63.54,63.41,63.41,53191.0,55.3486,55.3747,55.2614,55.2614,53191.0
2021-01-26 10:50:00,63.42,63.44,63.36,63.37,65412.0,55.2701,55.2876,55.2178,55.2265,65412.0
2021-01-26 10:55:00,63.37,63.37,63.21,63.22,159479.0,55.2265,55.2265,55.0871,55.0958,159479.0
2021-01-26 11:00:00,63.22,63.34,63.2,63.33,161464.0,55.0958,55.2004,55.0784,55.1917,161464.0
2021-01-26 11:05:00,63.33,63.4,63.28,63.35,178848.0,55.1917,55.2527,55.1481,55.2091,178848.0
2021-01-26 11:10:00,63.36,63.4,63.21,63.28,133683.0,55.2178,55.2527,55.0871,55.1481,133683.0
2021-01-26 11:15:00,63.27,63.31,63.21,63.25,68063.0,55.1394,55.1743,55.0871,55.122,68063.0
2021-01-26 11:20:00,63.26,63.34,63.23,63.27,65157.0,55.1307,55.2004,55.1045,55.1394,65157.0
2021-01-26 11:25:00,63.28,63.41,63.28,63.39,39544.0,55.1481,55.2614,55.1481,55.244,39544.0
2021-01-26 11:30:00,63.39,63.4,63.26,63.28,70848.0,55.244,55.2527,55.1307,55.1481,70848.0
2021-01-26 11:35:00,63.28,63.31,63.25,63.27,91063.0,55.1481,55.1743,55.122,55.1394,91063.0
2021-01-26 11:40:00,63.27,63.36,63.27,63.34,43239.0,55.1394,55.2178,55.1394,55.2004,43239.0
2021-01-26 11:45:00,63.34,63.37,63.31,63.35,76492.0,55.2004,55.2265,55.1743,55.2091,76492.0
2021-01-26 11:50:00,63.35,63.4,63.31,63.35,83886.0,55.2091,55.2527,55.1743,55.2091,83886.0
2021-01-26 11:55:00,63.34,63.43,63.33,63.38,101195.0,55.2004,55.2788,55.1917,55.2353,101195.0
2021-01-26 12:00:00,63.39,63.43,63.32,63.4,71555.0,55.244,55.2788,55.183,55.2527,71555.0
2021-01-26 12:05:00,63.39,63.39,63.23,63.26,107055.0,55.244,55.244,55.1045,55.1307,107055.0
2021-01-26 12:10:00,63.25,63.26,63.2,63.24,57737.0,55.122,55.1307,55.0784,55.1133,57737.0
2021-01-26 12:15:00,63.24,63.31,63.21,63.3,138377.0,55.1133,55.1743,55.0871,55.1655,138377.0
2021-01-26 12:20:00,63.3,63.33,63.25,63.31,56874.0,55.1655,55.1917,55.122,55.1743,56874.0
2021-01-26 12:25:00,63.3,63.37,63.26,63.26,55904.0,55.1655,55.2265,55.1307,55.1307,55904.0
2021-01-26 12:30:00,63.26,63.29,63.22,63.29,36632.0,55.1307,55.1568,55.0958,55.1568,36632.0
2021-01-26 12:35:00,63.29,63.33,63.24,63.27,170008.0,55.1568,55.1917,55.1133,55.1394,170008.0
2021-01-26 12:40:00,63.27,63.29,63.22,63.27,41094.0,55.1394,55.1568,55.0958,55.1394,41094.0
2021-01-26 12:45:00,63.26,63.3,63.24,63.28,64259.0,55.1307,55.1655,55.1133,55.1481,64259.0
2021-01-26 12:50:00,63.27,63.28,63.23,63.26,137035.0,55.1394,55.1481,55.1045,55.1307,137035.0
2021-01-26 12:55:00,63.25,63.37,63.25,63.32,321684.0,55.122,55.2265,55.122,55.183,321684.0
2021-01-26 13:00:00,63.3,63.37,63.29,63.37,52545.0,55.1655,55.2265,55.1568,55.2265,52545.0
2021-01-26 13:05:00,63.36,63.38,63.31,63.34,88338.0,55.2178,55.2353,55.1743,55.2004,88338.0
2021-01-26 13:10:00,63.35,63.43,63.35,63.41,161536.0,55.2091,55.2788,55.2091,55.2614,161536.0
2021-01-26 13:15:00,63.4,63.45,63.38,63.4,63627.0,55.2527,55.2963,55.2353,55.2527,63627.0
2021-01-26 13:20:00,63.4,63.42,63.36,63.41,44507.0,55.2527,55.2701,55.2178,55.2614,44507.0
2021-01-26 13:25:00,63.41,63.43,63.37,63.42,39562.0,55.2614,55.2788,55.2265,55.2701,39562.0
2021-01-26 13:30:00,63.42,63.44,63.38,63.41,41804.0,55.2701,55.2876,55.2353,55.2614,41804.0
2021-01-26 13:35:00,63.4,63.48,63.39,63.46,33218.0,55.2527,55.3224,55.244,55.305,33218.0
2021-01-26 13:40:00,63.45,63.58,63.43,63.57,86715.0,55.2963,55.4096,55.2788,55.4008,86715.0
2021-01-26 13:45:00,63.56,63.6,63.53,63.58,99105.0,55.3921,55.427,55.366,55.4096,99105.0
2021-01-26 13:50:00,63.57,63.59,63.46,63.52,185985.0,55.4008,55.4183,55.305,55.3573,185985.0
2021-01-26 13:55:00,63.52,63.55,63.5,63.55,34128.0,55.3573,55.3834,55.3398,55.3834,34128.0
2021-01-26 14:00:00,63.55,63.61,63.53,63.61,48921.0,55.3834,55.4357,55.366,55.4357,48921.0
2021-01-26 14:05:00,63.62,63.63,63.58,63.61,39780.0,55.4444,55.4531,55.4096,55.4357,39780.0
2021-01-26 14:10:00,63.61,63.64,63.59,63.63,26695.0,55.4357,55.4619,55.4183,55.4531,26695.0
2021-01-26 14:15:00,63.63,63.63,63.55,63.6,57229.0,55.4531,55.4531,55.3834,55.427,57229.0
2021-01-26 14:20:00,63.59,63.62,63.57,63.58,40390.0,55.4183,55.4444,55.4008,55.4096,40390.0
2021-01-26 14:25:00,63.57,63.58,63.48,63.52,106673.0,55.4008,55.4096,55.3224,55.3573,106673.0
2021-01-26 14:30:00,63.52,63.53,63.49,63.5,28703.0,55.3573,55.366,55.3311,55.3398,28703.0
2021-01-26 14:35:00,63.5,63.56,63.48,63.5,102399.0,55.3398,55.3921,55.3224,55.3398,102399.0
2021-01-26 14:40:00,63.49,63.54,63.46,63.54,43365.0,55.3311,55.3747,55.305,55.3747,43365.0
2021-01-26 14:45:00,63.54,63.55,63.49,63.51,44641.0,55.3747,55.3834,55.3311,55.3486,44641.0
2021-01-26 14:50:00,63.52,63.56,63.52,63.54,32610.0,55.3573,55.3921,55.3573,55.3747,32610.0
2021-01-26 14:55:00,63.54,63.66,63.53,63.66,48843.0,55.3747,55.4793,55.366,55.4793,48843.0
2021-01-26 15:00:00,63.65,63.68,63.63,63.67,88271.0,55.4706,55.4967,55.4531,55.488,88271.0
2021-01-26 15:05:00,63.67,63.69,63.63,63.68,73404.0,55.488,55.5054,55.4531,55.4967,73404.0
2021-01-26 15:10:00,63.69,63.75,63.67,63.68,86163.0,55.5054,55.5577,55.488,55.4967,86163.0
2021-01-26 15:15:00,63.69,63.72,63.68,63.7,77309.0,55.5054,55.5316,55.4967,55.5141,77309.0
2021-01-26 15:20:00,63.7,63.72,63.64,63.65,75999.0,55.5141,55.5316,55.4619,55.4706,75999.0
2021-01-26 15:25:00,63.65,63.66,63.59,63.6,118602.0,55.4706,55.4793,55.4183,55.427,118602.0
2021-01-26 15:30:00,63.6,63.69,63.59,63.65,142883.0,55.427,55.5054,55.4183,55.4706,142883.0
2021-01-26 15:35:00,63.66,63.68,63.63,63.64,128207.0,55.4793,55.4967,55.4531,55.4619,128207.0
2021-01-26 15:40:00,63.64,63.66,63.57,63.61,143314.0,55.4619,55.4793,55.4008,55.4357,143314.0
2021-01-26 15:45:00,63.61,63.65,63.5,63.5,176982.0,55.4357,55.4706,55.3398,55.3398,176982.0
2021-01-26 15:50:00,63.51,63.53,63.42,63.44,182585.0,55.3486,55.366,55.2701,55.2876,182585.0
2021-01-26 15:55:00,63.43,63.46,63.38,63.43,530576.0,55.2788,55.305,55.2353,55.2788,530576.0
2021-01-27 09:30:00,62.95,63.04,62.76,63.01,689719.0,54.8605,54.939,54.6949,54.9128,689719.0
2021-01-27 09:35:00,63.0,63.42,62.96,63.4,731806.0,54.9041,55.2701,54.8692,55.2527,731806.0
2021-01-27 09:40:00,63.39,63.41,63.14,63.17,641788.0,55.244,55.2614,55.0261,55.0523,641788.0
2021-01-27 09:45:00,63.15,63.29,63.03,63.08,353122.0,55.0348,55.1568,54.9302,54.9738,353122.0
2021-01-27 09:50:00,63.07,63.14,62.84,63.02,317705.0,54.9651,55.0261,54.7647,54.9215,317705.0
2021-01-27 09:55:00,63.01,63.05,62.83,62.86,422758.0,54.9128,54.9477,54.7559,54.7821,422758.0
2021-01-27 10:00:00,62.86,63.03,62.77,62.94,290419.0,54.7821,54.9302,54.7037,54.8518,290419.0
2021-01-27 10:05:00,62.95,63.15,62.93,62.97,455709.0,54.8605,55.0348,54.8431,54.878,455709.0
2021-01-27 10:10:00,62.98,63.05,62.75,62.76,213991.0,54.8867,54.9477,54.6862,54.6949,213991.0
2021-01-27 10:15:00,62.75,62.75,62.47,62.54,410424.0,54.6862,54.6862,54.4422,54.5032,410424.0
2021-01-27 10:20:00,62.54,62.65,62.49,62.5,272819.0,54.5032,54.5991,54.4596,54.4683,272819.0
2021-01-27 10:25:00,62.5,62.73,62.46,62.72,361830.0,54.4683,54.6688,54.4335,54.6601,361830.0
2021-01-27 10:30:00,62.72,62.79,62.54,62.64,247760.0,54.6601,54.7211,54.5032,54.5904,247760.0
2021-01-27 10:35:00,62.65,62.77,62.64,62.67,134341.0,54.5991,54.7037,54.5904,54.6165,134341.0
2021-01-27 10:40:00,62.68,62.85,62.65,62.85,168794.0,54.6252,54.7734,54.5991,54.7734,168794.0
2021-01-27 10:45:00,62.85,63.05,62.84,62.97,364250.0,54.7734,54.9477,54.7647,54.878,364250.0
2021-01-27 10:50:00,62.96,63.11,62.93,63.08,316966.0,54.8692,55.0,54.8431,54.9738,316966.0
2021-01-27 10:55:00,63.08,63.1,62.88,62.97,138926.0,54.9738,54.9912,54.7995,54.878,138926.0
2021-01-27 11:00:00,62.96,62.97,62.79,62.79,131617.0,54.8692,54.878,54.7211,54.7211,131617.0
2021-01-27 11:05:00,62.79,62.83,62.72,62.79,301718.0,54.7211,54.7559,54.6601,54.7211,301718.0
2021-01-27 11:10:00,62.79,62.8,62.68,62.69,98155.0,54.7211,54.7298,54.6252,54.6339,98155.0
2021-01-27 11:15:00,62.68,62.7,62.5,62.61,127867.0,54.6252,54.6426,54.4683,54.5642,127867.0
2021-01-27 11:20:00,62.62,62.74,62.6,62.72,61765.0,54.5729,54.6775,54.5555,54.6601,61765.0
2021-01-27 11:25:00,62.72,62.78,62.66,62.67,128009.0,54.6601,54.7124,54.6078,54.6165,128009.0
2021-01-27 11:30:00,62.67,62.75,62.63,62.65,137260.0,54.6165,54.6862,54.5816,54.5991,137260.0
2021-01-27 11:35:00,62.65,62.71,62.51,62.7,95147.0,54.5991,54.6514,54.4771,54.6426,95147.0
2021-01-27 11:40:00,62.71,62.78,62.68,62.7,90546.0,54.6514,54.7124,54.6252,54.6426,90546.0
2021-01-27 11:45:00,62.7,62.75,62.49,62.53,141500.0,54.6426,54.6862,54.4596,54.4945,141500.0
2021-01-27 11:50:00,62.53,62.59,62.42,62.44,103674.0,54.4945,54.5468,54.3986,54.4161,103674.0
2021-01-27 11:55:00,62.44,62.48,62.36,62.39,70222.0,54.4161,54.4509,54.3463,54.3725,70222.0
2021-01-27 12:00:00,62.38,62.42,62.28,62.3,113027.0,54.3638,54.3986,54.2766,54.2941,113027.0
2021-01-27 12:05:00,62.3,62.42,62.29,62.38,93102.0,54.2941,54.3986,54.2853,54.3638,93102.0
2021-01-27 12:10:00,62.38,62.44,62.3,62.34,89595.0,54.3638,54.4161,54.2941,54.3289,89595.0
2021-01-27 12:15:00,62.33,62.43,62.31,62.41,100262.0,54.3202,54.4073,54.3028,54.3899,100262.0
2021-01-27 12:20:00,62.42,62.5,62.39,62.49,224947.0,54.3986,54.4683,54.3725,54.4596,224947.0
2021-01-27 12:25:00,62.49,62.6,62.48,62.58,126961.0,54.4596,54.5555,54.4509,54.5381,126961.0
2021-01-27 12:30:00,62.57,62.6,62.52,62.57,87436.0,54.5294,54.5555,54.4858,54.5294,87436.0
2021-01-27 12:35:00,62.58,62.61,62.47,62.49,107445.0,54.5381,54.5642,54.4422,54.4596,107445.0
2021-01-27 12:40:00,62.48,62.55,62.46,62.5,60971.0,54.4509,54.5119,54.4335,54.4683,60971.0
2021-01-27 12:45:00,62.49,62.59,62.48,62.57,131173.0,54.4596,54.5468,54.4509,54.5294,131173.0
2021-01-27 12:50:00,62.57,62.68,62.54,62.66,82381.0,54.5294,54.6252,54.5032,54.6078,82381.0
2021-01-27 12:55:00,62.65,62.78,62.63,62.76,98799.0,54.5991,54.7124,54.5816,54.6949,98799.0
2021-01-27 13:00:00,62.76,62.77,62.65,62.7,92167.0,54.6949,54.7037,54.5991,54.6426,92167.0
2021-01-27 13:05:00,62.7,62.73,62.64,62.72,58204.0,54.6426,54.6688,54.5904,54.6601,58204.0
2021-01-27 13:10:00,62.72,62.72,62.64,62.69,74876.0,54.6601,54.6601,54.5904,54.6339,74876.0
2021-01-27 13:15:00,62.69,62.71,62.65,62.7,61886.0,54.6339,54.6514,54.5991,54.6426,61886.0
2021-01-27 13:20:00,62.7,62.71,62.6,62.61,65916.0,54.6426,54.6514,54.5555,54.5642,65916.0
2021-01-27 13:25:00,62.6,62.67,62.55,62.66,115263.0,54.5555,54.6165,54.5119,54.6078,115263.0
2021-01-27 13:30:00,62.66,62.67,62.62,62.63,55283.0,54.6078,54.6165,54.5729,54.5816,55283.0
2021-01-27 13:35:00,62.63,62.7,62.61,62.68,73987.0,54.5816,54.6426,54.5642,54.6252,73987.0
2021-01-27 13:40:00,62.68,62.72,62.65,62.65,58427.0,54.6252,54.6601,54.5991,54.5991,58427.0
2021-01-27 13:45:00,62.64,62.67,62.58,62.66,70052.0,54.5904,54.6165,54.5381,54.6078,70052.0
2021-01-27 13:50:00,62.66,62.66,62.59,62.64,69662.0,54.6078,54.6078,54.5468,54.5904,69662.0
2021-01-27 13:55:00,62.64,62.65,62.53,62.57,103899.0,54.5904,54.5991,54.4945,54.5294,103899.0
2021-01-27 14:00:00,62.57,62.7,62.52,62.52,260940.0,54.5294,54.6426,54.4858,54.4858,260940.0
2021-01-27 14:05:00,62.51,62.53,62.42,62.53,113853.0,54.4771,54.4945,54.3986,54.4945,113853.0
2021-01-27 14:10:00,62.53,62.57,62.47,62.51,52003.0,54.4945,54.5294,54.4422,54.4771,52003.0
2021-01-27 14:15:00,62.51,62.51,62.37,62.37,148682.0,54.4771,54.4771,54.3551,54.3551,148682.0
2021-01-27 14:20:00,62.37,62.45,62.37,62.43,85886.0,54.3551,54.4248,54.3551,54.4073,85886.0
2021-01-27 14:25:00,62.42,62.47,62.36,62.37,91348.0,54.3986,54.4422,54.3463,54.3551,91348.0
2021-01-27 14:30:00,62.37,62.41,62.2,62.21,154462.0,54.3551,54.3899,54.2069,54.2156,154462.0
2021-01-27 14:35:00,62.21,62.24,62.11,62.2,498449.0,54.2156,54.2418,54.1285,54.2069,498449.0
2021-01-27 14:40:00,62.19,62.26,62.11,62.2,668105.0,54.1982,54.2592,54.1285,54.2069,668105.0
2021-01-27 14:45:00,62.19,62.19,61.95,61.98,270417.0,54.1982,54.1982,53.989,54.0152,270417.0
2021-01-27 14:50:00,61.98,62.05,61.88,61.98,470983.0,54.0152,54.0762,53.928,54.0152,470983.0
2021-01-27 14:55:00,61.97,62.05,61.86,61.99,248183.0,54.0065,54.0762,53.9106,54.0239,248183.0
2021-01-27 15:00:00,61.99,62.09,61.95,62.0,210087.0,54.0239,54.111,53.989,54.0326,210087.0
2021-01-27 15:05:00,62.01,62.02,61.89,61.91,185413.0,54.0413,54.05,53.9367,53.9542,185413.0
2021-01-27 15:10:00,61.91,62.17,61.9,62.09,191163.0,53.9542,54.1808,53.9455,54.111,191163.0
2021-01-27 15:15:00,62.09,62.09,61.95,61.97,107049.0,54.111,54.111,53.989,54.0065,107049.0
2021-01-27 15:20:00,61.96,61.99,61.85,61.88,126120.0,53.9977,54.0239,53.9019,53.928,126120.0
2021-01-27 15:25:00,61.88,61.99,61.75,61.8,490217.0,53.928,54.0239,53.8147,53.8583,490217.0
2021-01-27 15:30:00,61.79,61.81,61.65,61.66,193002.0,53.8496,53.867,53.7276,53.7363,193002.0
2021-01-27 15:35:00,61.66,61.73,61.47,61.57,504314.0,53.7363,53.7973,53.5707,53.6579,504314.0
2021-01-27 15:40:00,61.57,61.64,61.51,61.55,550273.0,53.6579,53.7189,53.6056,53.6404,550273.0
2021-01-27 15:45:00,61.55,61.75,61.52,61.7,617200.0,53.6404,53.8147,53.6143,53.7712,617200.0
2021-01-27 15:50:00,61.7,61.8,61.62,61.73,386725.0,53.7712,53.8583,53.7014,53.7973,386725.0
2021-01-27 15:55:00,61.73,61.87,61.68,61.72,1082108.0,53.7973,53.9193,53.7537,53.7886,1082108.0
2021-01-28 09:30:00,61.96,62.01,61.8,61.91,186548.0,53.9977,54.0413,53.8583,53.9542,186548.0
2021-01-28 09:35:00,61.91,61.99,61.86,61.9,171350.0,53.9542,54.0239,53.9106,53.9455,171350.0
2021-01-28 09:40:00,61.9,62.24,61.89,62.21,286456.0,53.9455,54.2418,53.9367,54.2156,286456.0
2021-01-28 09:45:00,62.21,62.32,62.15,62.26,135484.0,54.2156,54.3115,54.1633,54.2592,135484.0
2021-01-28 09:50:00,62.27,62.6,62.24,62.58,141565.0,54.2679,54.5555,54.2418,54.5381,141565.0
2021-01-28 09:55:00,62.58,62.75,62.3,62.65,448183.0,54.5381,54.6862,54.2941,54.5991,448183.0
2021-01-28 10:00:00,62.64,62.87,62.55,62.83,278542.0,54.5904,54.7908,54.5119,54.7559,278542.0
2021-01-28 10:05:00,62.83,63.1,62.82,62.92,183230.0,54.7559,54.9912,54.7472,54.8344,183230.0
2021-01-28 10:10:00,62.92,63.07,62.86,63.04,285296.0,54.8344,54.9651,54.7821,54.939,285296.0
2021-01-28 10:15:00,63.03,63.22,63.03,63.17,147647.0,54.9302,55.0958,54.9302,55.0523,147647.0
2021-01-28 10:20:00,63.17,63.21,63.02,63.18,204888.0,55.0523,55.0871,54.9215,55.061,204888.0
2021-01-28 10:25:00,63.18,63.23,63.01,63.01,189628.0,55.061,55.1045,54.9128,54.9128,189628.0
2021-01-28 10:30:00,63.01,63.18,63.01,63.12,177900.0,54.9128,55.061,54.9128,55.0087,177900.0
2021-01-28 10:35:00,63.13,63.15,62.83,62.84,209905.0,55.0174,55.0348,54.7559,54.7647,209905.0
2021-01-28 10:40:00,62.83,63.11,62.8,63.07,269149.0,54.7559,55.0,54.7298,54.9651,269149.0
2021-01-28 10:45:00,63.07,63.14,62.99,63.11,194069.0,54.9651,55.0261,54.8954,55.0,194069.0
2021-01-28 10:50:00,63.1,63.17,63.01,63.12,228454.0,54.9912,55.0523,54.9128,55.0087,228454.0
2021-01-28 10:55:00,63.13,63.19,62.92,62.96,246474.0,55.0174,55.0697,54.8344,54.8692,246474.0
2021-01-28 11:00:00,62.96,63.09,62.89,62.98,128450.0,54.8692,54.9825,54.8082,54.8867,128450.0
2021-01-28 11:05:00,62.97,63.12,62.92,63.06,100877.0,54.878,55.0087,54.8344,54.9564,100877.0
2021-01-28 11:10:00,63.06,63.17,63.05,63.12,126577.0,54.9564,55.0523,54.9477,55.0087,126577.0
2021-01-28 11:15:00,63.13,63.31,63.12,63.19,167249.0,55.0174,55.1743,55.0087,55.0697,167249.0
2021-01-28 11:20:00,63.19,63.25,63.04,63.11,140369.0,55.0697,55.122,54.939,55.0,140369.0
2021-01-28 11:25:00,63.12,63.31,63.1,63.22,183421.0,55.0087,55.1743,54.9912,55.0958,183421.0
2021-01-28 11:30:00,63.23,63.24,63.06,63.13,99496.0,55.1045,55.1133,54.9564,55.0174,99496.0
2021-01-28 11:35:00,63.14,63.2,63.1,63.15,113126.0,55.0261,55.0784,54.9912,55.0348,113126.0
2021-01-28 11:40:00,63.17,63.29,63.17,63.24,100256.0,55.0523,55.1568,55.0523,55.1133,100256.0
2021-01-28 11:45:00,63.24,63.32,63.23,63.24,75435.0,55.1133,55.183,55.1045,55.1133,75435.0
2021-01-28 11:50:00,63.24,63.31,63.23,63.25,98058.0,55.1133,55.1743,55.1045,55.122,98058.0
2021-01-28 11:55:00,63.25,63.31,63.18,63.2,140686.0,55.122,55.1743,55.061,55.0784,140686.0
2021-01-28 12:00:00,63.2,63.37,63.2,63.35,65829.0,55.0784,55.2265,55.0784,55.2091,65829.0
2021-01-28 12:05:00,63.36,63.44,63.35,63.39,139349.0,55.2178,55.2876,55.2091,55.244,139349.0
2021-01-28 12:10:00,63.38,63.42,63.17,63.17,281170.0,55.2353,55.2701,55.0523,55.0523,281170.0
2021-01-28 12:15:00,63.16,63.33,63.16,63.23,74748.0,55.0435,55.1917,55.0435,55.1045,74748.0
2021-01-28 12:20:00,63.23,63.28,63.2,63.2,76462.0,55.1045,55.1481,55.0784,55.0784,76462.0
2021-01-28 12:25:00,63.19,63.25,63.17,63.25,147655.0,55.0697,55.122,55.0523,55.122,147655.0
2021-01-28 12:30:00,63.25,63.28,63.16,63.19,171576.0,55.122,55.1481,55.0435,55.0697,171576.0
2021-01-28 12:35:00,63.19,63.22,63.15,63.16,124679.0,55.0697,55.0958,55.0348,55.0435,124679.0
2021-01-28 12:40:00,63.14,63.19,63.1,63.11,71301.0,55.0261,55.0697,54.9912,55.0,71301.0
2021-01-28 12:45:00,63.11,63.15,63.01,63.05,61593.0,55.0,55.0348,54.9128,54.9477,61593.0
2021-01-28 12:50:00,63.04,63.11,63.03,63.07,100147.0,54.939,55.0,54.9302,54.9651,100147.0
2021-01-28 12:55:00,63.07,63.11,63.02,63.09,99797.0,54.9651,55.0,54.9215,54.9825,99797.0
2021-01-28 13:00:00,63.1,63.2,63.05,63.14,120828.0,54.9912,55.0784,54.9477,55.0261,120828.0
2021-01-28 13:05:00,63.13,63.28,63.12,63.25,81544.0,55.0174,55.1481,55.0087,55.122,81544.0
2021-01-28 13:10:00,63.25,63.27,63.19,63.27,107874.0,55.122,55.1394,55.0697,55.1394,107874.0
2021-01-28 13:15:00,63.26,63.32,63.18,63.21,162804.0,55.1307,55.183,55.061,55.0871,162804.0
2021-01-28 13:20:00,63.21,63.24,63.16,63.2,95752.0,55.0871,55.1133,55.0435,55.0784,95752.0
2021-01-28 13:25:00,63.19,63.27,63.19,63.24,104847.0,55.0697,55.1394,55.0697,55.1133,104847.0
2021-01-28 13:30:00,63.25,63.37,63.24,63.33,152613.0,55.122,55.2265,55.1133,55.1917,152613.0
2021-01-28 13:35:00,63.33,63.33,63.25,63.26,86953.0,55.1917,55.1917,55.122,55.1307,86953.0
2021-01-28 13:40:00,63.26,63.33,63.22,63.24,47622.0,55.1307,55.1917,55.0958,55.1133,47622.0
2021-01-28 13:45:00,63.24,63.26,63.19,63.21,81230.0,55.1133,55.1307,55.0697,55.0871,81230.0
2021-01-28 13:50:00,63.2,63.24,63.18,63.19,99361.0,55.0784,55.1133,55.061,55.0697,99361.0
2021-01-28 13:55:00,63.17,63.25,63.13,63.25,87971.0,55.0523,55.122,55.0174,55.122,87971.0
2021-01-28 14:00:00,63.25,63.3,63.23,63.25,57800.0,55.122,55.1655,55.1045,55.122,57800.0
2021-01-28 14:05:00,63.24,63.4,63.24,63.37,93527.0,55.1133,55.2527,55.1133,55.2265,93527.0
2021-01-28 14:10:00,63.36,63.38,63.28,63.29,118530.0,55.2178,55.2353,55.1481,55.1568,118530.0
2021-01-28 14:15:00,63.29,63.3,63.1,63.11,257773.0,55.1568,55.1655,54.9912,55.0,257773.0
2021-01-28 14:20:00,63.11,63.12,62.98,63.03,221375.0,55.0,55.0087,54.8867,54.9302,221375.0
2021-01-28 14:25:00,63.03,63.11,63.0,63.06,39771.0,54.9302,55.0,54.9041,54.9564,39771.0
2021-01-28 14:30:00,63.06,63.09,63.03,63.07,49791.0,54.9564,54.9825,54.9302,54.9651,49791.0
2021-01-28 14:35:00,63.07,63.13,63.03,63.13,45977.0,54.9651,55.0174,54.9302,55.0174,45977.0
2021-01-28 14:40:00,63.12,63.13,63.0,63.02,39703.0,55.0087,55.0174,54.9041,54.9215,39703.0
2021-01-28 14:45:00,63.02,63.04,62.96,63.04,97894.0,54.9215,54.939,54.8692,54.939,97894.0
2021-01-28 14:50:00,63.04,63.06,62.93,62.96,45633.0,54.939,54.9564,54.8431,54.8692,45633.0
2021-01-28 14:55:00,62.97,62.98,62.88,62.91,88039.0,54.878,54.8867,54.7995,54.8257,88039.0
2021-01-28 15:00:00,62.91,62.91,62.8,62.81,78274.0,54.8257,54.8257,54.7298,54.7385,78274.0
2021-01-28 15:05:00,62.8,62.9,62.8,62.89,35967.0,54.7298,54.8169,54.7298,54.8082,35967.0
2021-01-28 15:10:00,62.87,62.89,62.83,62.84,86735.0,54.7908,54.8082,54.7559,54.7647,86735.0
2021-01-28 15:15:00,62.84,62.85,62.7,62.78,87724.0,54.7647,54.7734,54.6426,54.7124,87724.0
2021-01-28 15:20:00,62.77,62.82,62.74,62.77,88559.0,54.7037,54.7472,54.6775,54.7037,88559.0
2021-01-28 15:25:00,62.77,62.86,62.76,62.77,61482.0,54.7037,54.7821,54.6949,54.7037,61482.0
2021-01-28 15:30:00,62.77,62.78,62.58,62.62,125500.0,54.7037,54.7124,54.5381,54.5729,125500.0
2021-01-28 15:35:00,62.61,62.67,62.56,62.64,105214.0,54.5642,54.6165,54.5206,54.5904,105214.0
2021-01-28 15:40:00,62.64,62.69,62.58,62.59,120191.0,54.5904,54.6339,54.5381,54.5468,120191.0
2021-01-28 15:45:00,62.6,62.77,62.6,62.68,264597.0,54.5555,54.7037,54.5555,54.6252,264597.0
2021-01-28 15:50:00,62.69,62.74,62.58,62.67,424758.0,54.6339,54.6775,54.5381,54.6165,424758.0
2021-01-28 15:55:00,62.67,62.68,62.47,62.5,765987.0,54.6165,54.6252,54.4422,54.4683,765987.0
2021-01-29 09:30:00,62.17,62.22,61.76,62.08,319966.0,54.1808,54.2243,53.8234,54.1023,319966.0
2021-01-29 09:35:00,62.09,62.26,61.99,62.19,267428.0,54.111,54.2592,54.0239,54.1982,267428.0
2021-01-29 09:40:00,62.2,62.42,62.02,62.4,438310.0,54.2069,54.3986,54.05,54.3812,438310.0
2021-01-29 09:45:00,62.4,62.52,62.29,62.46,375570.0,54.3812,54.4858,54.2853,54.4335,375570.0
2021-01-29 09:50:00,62.48,62.48,62.21,62.26,184432.0,54.4509,54.4509,54.2156,54.2592,184432.0
2021-01-29 09:55:00,62.27,62.48,62.27,62.37,158199.0,54.2679,54.4509,54.2679,54.3551,158199.0
2021-01-29 10:00:00,62.39,62.47,62.33,62.47,139406.0,54.3725,54.4422,54.3202,54.4422,139406.0
2021-01-29 10:05:00,62.47,62.64,62.43,62.54,248002.0,54.4422,54.5904,54.4073,54.5032,248002.0
2021-01-29 10:10:00,62.53,62.66,62.39,62.39,293990.0,54.4945,54.6078,54.3725,54.3725,293990.0
2021-01-29 10:15:00,62.43,62.48,62.26,62.3,117310.0,54.4073,54.4509,54.2592,54.2941,117310.0
2021-01-29 10:20:00,62.31,62.57,62.3,62.55,215627.0,54.3028,54.5294,54.2941,54.5119,215627.0
2021-01-29 10:25:00,62.54,62.57,62.43,62.47,130230.0,54.5032,54.5294,54.4073,54.4422,130230.0
2021-01-29 10:30:00,62.48,62.55,62.44,62.53,104092.0,54.4509,54.5119,54.4161,54.4945,104092.0
2021-01-29 10:35:00,62.53,62.7,62.53,62.64,64380.0,54.4945,54.6426,54.4945,54.5904,64380.0
2021-01-29 10:40:00,62.64,62.64,62.52,62.57,117221.0,54.5904,54.5904,54.4858,54.5294,117221.0
2021-01-29 10:45:00,62.56,62.71,62.48,62.71,104726.0,54.5206,54.6514,54.4509,54.6514,104726.0
2021-01-29 10:50:00,62.7,62.75,62.6,62.68,108622.0,54.6426,54.6862,54.5555,54.6252,108622.0
2021-01-29 10:55:00,62.69,62.78,62.67,62.77,104333.0,54.6339,54.7124,54.6165,54.7037,104333.0
2021-01-29 11:00:00,62.76,62.78,62.54,62.56,166766.0,54.6949,54.7124,54.5032,54.5206,166766.0
2021-01-29 11:05:00,62.55,62.56,62.47,62.55,106352.0,54.5119,54.5206,54.4422,54.5119,106352.0
2021-01-29 11:10:00,62.54,62.54,62.39,62.42,106943.0,54.5032,54.5032,54.3725,54.3986,106943.0
2021-01-29 11:15:00,62.42,62.58,62.4,62.55,89364.0,54.3986,54.5381,54.3812,54.5119,89364.0
2021-01-29 11:20:00,62.55,62.72,62.54,62.66,95305.0,54.5119,54.6601,54.5032,54.6078,95305.0
2021-01-29 11:25:00,62.66,62.7,62.41,62.41,112992.0,54.6078,54.6426,54.3899,54.3899,112992.0
2021-01-29 11:30:00,62.4,62.48,62.25,62.26,154742.0,54.3812,54.4509,54.2505,54.2592,154742.0
2021-01-29 11:35:00,62.27,62.31,62.23,62.29,164449.0,54.2679,54.3028,54.233,54.2853,164449.0
2021-01-29 11:40:00,62.29,62.39,62.28,62.32,77188.0,54.2853,54.3725,54.2766,54.3115,77188.0
2021-01-29 11:45:00,62.31,62.37,62.24,62.25,75017.0,54.3028,54.3551,54.2418,54.2505,75017.0
2021-01-29 11:50:00,62.24,62.26,62.13,62.14,86542.0,54.2418,54.2592,54.1459,54.1546,86542.0
2021-01-29 11:55:00,62.14,62.23,62.12,62.12,85577.0,54.1546,54.233,54.1372,54.1372,85577.0
2021-01-29 12:00:00,62.12,62.15,62.09,62.15,58477.0,54.1372,54.1633,54.111,54.1633,58477.0
2021-01-29 12:05:00,62.16,62.21,62.1,62.18,184349.0,54.172,54.2156,54.1198,54.1895,184349.0
2021-01-29 12:10:00,62.18,62.21,62.05,62.07,62244.0,54.1895,54.2156,54.0762,54.0936,62244.0
2021-01-29 12:15:00,62.07,62.07,61.89,61.91,165835.0,54.0936,54.0936,53.9367,53.9542,165835.0
2021-01-29 12:20:00,61.91,62.0,61.86,61.89,126439.0,53.9542,54.0326,53.9106,53.9367,126439.0
2021-01-29 12:25:00,61.9,62.07,61.85,61.99,165399.0,53.9455,54.0936,53.9019,54.0239,165399.0
2021-01-29 12:30:00,61.98,62.04,61.95,61.96,51570.0,54.0152,54.0675,53.989,53.9977,51570.0
2021-01-29 12:35:00,61.97,62.03,61.95,62.01,87381.0,54.0065,54.0587,53.989,54.0413,87381.0
2021-01-29 12:40:00,62.01,62.2,62.0,62.09,200388.0,54.0413,54.2069,54.0326,54.111,200388.0
2021-01-29 12:45:00,62.09,62.11,61.94,61.94,94818.0,54.111,54.1285,53.9803,53.9803,94818.0
2021-01-29 12:50:00,61.95,62.19,61.94,62.15,143495.0,53.989,54.1982,53.9803,54.1633,143495.0
2021-01-29 12:55:00,62.15,62.18,62.02,62.03,95900.0,54.1633,54.1895,54.05,54.0587,95900.0
2021-01-29 13:00:00,62.03,62.11,61.94,62.04,131300.0,54.0587,54.1285,53.9803,54.0675,131300.0
2021-01-29 13:05:00,62.03,62.07,61.94,61.96,194801.0,54.0587,54.0936,53.9803,53.9977,194801.0
2021-01-29 13:10:00,61.96,62.02,61.91,61.93,337621.0,53.9977,54.05,53.9542,53.9716,337621.0
2021-01-29 13:15:00,61.92,61.92,61.77,61.82,190034.0,53.9629,53.9629,53.8322,53.8757,190034.0
2021-01-29 13:20:00,61.81,62.01,61.81,61.98,128828.0,53.867,54.0413,53.867,54.0152,128828.0
2021-01-29 13:25:00,61.97,62.21,61.97,62.16,125600.0,54.0065,54.2156,54.0065,54.172,125600.0
2021-01-29 13:30:00,62.17,62.21,62.11,62.12,104367.0,54.1808,54.2156,54.1285,54.1372,104367.0
2021-01-29 13:35:00,62.14,62.15,62.08,62.12,96966.0,54.1546,54.1633,54.1023,54.1372,96966.0
2021-01-29 13:40:00,62.12,62.21,62.11,62.16,94644.0,54.1372,54.2156,54.1285,54.172,94644.0
2021-01-29 13:45:00,62.15,62.21,62.05,62.06,98513.0,54.1633,54.2156,54.0762,54.0849,98513.0
2021-01-29 13:50:00,62.07,62.16,62.06,62.14,94168.0,54.0936,54.172,54.0849,54.1546,94168.0
2021-01-29 13:55:00,62.14,62.18,62.06,62.06,79188.0,54.1546,54.1895,54.0849,54.0849,79188.0
2021-01-29 14:00:00,62.06,62.29,62.04,62.27,115831.0,54.0849,54.2853,54.0675,54.2679,115831.0
2021-01-29 14:05:00,62.26,62.34,62.26,62.28,113015.0,54.2592,54.3289,54.2592,54.2766,113015.0
2021-01-29 14:10:00,62.29,62.29,62.2,62.25,57642.0,54.2853,54.2853,54.2069,54.2505,57642.0
2021-01-29 14:15:00,62.26,62.29,62.23,62.26,85989.0,54.2592,54.2853,54.233,54.2592,85989.0
2021-01-29 14:20:00,62.26,62.3,62.18,62.28,76504.0,54.2592,54.2941,54.1895,54.2766,76504.0
2021-01-29 14:25:00,62.28,62.33,62.22,62.24,63458.0,54.2766,54.3202,54.2243,54.2418,63458.0
2021-01-29 14:30:00,62.24,62.24,62.13,62.17,97096.0,54.2418,54.2418,54.1459,54.1808,97096.0
2021-01-29 14:35:00,62.19,62.26,62.18,62.22,113547.0,54.1982,54.2592,54.1895,54.2243,113547.0
2021-01-29 14:40:00,62.21,62.3,62.09,62.2,77663.0,54.2156,54.2941,54.111,54.2069,77663.0
2021-01-29 14:45:00,62.21,62.38,62.18,62.37,60564.0,54.2156,54.3638,54.1895,54.3551,60564.0
2021-01-29 14:50:00,62.39,62.45,62.29,62.29,54375.0,54.3725,54.4248,54.2853,54.2853,54375.0
2021-01-29 14:55:00,62.29,62.37,62.27,62.29,40929.0,54.2853,54.3551,54.2679,54.2853,40929.0
2021-01-29 15:00:00,62.3,62.57,62.29,62.54,207477.0,54.2941,54.5294,54.2853,54.5032,207477.0
2021-01-29 15:05:00,62.54,62.56,62.48,62.53,66981.0,54.5032,54.5206,54.4509,54.4945,66981.0
2021-01-29 15:10:00,62.53,62.64,62.52,62.58,117554.0,54.4945,54.5904,54.4858,54.5381,117554.0
2021-01-29 15:15:00,62.58,62.58,62.42,62.42,182423.0,54.5381,54.5381,54.3986,54.3986,182423.0
2021-01-29 15:20:00,62.42,62.53,62.41,62.47,140995.0,54.3986,54.4945,54.3899,54.4422,140995.0
2021-01-29 15:25:00,62.46,62.5,62.37,62.37,96697.0,54.4335,54.4683,54.3551,54.3551,96697.0
2021-01-29 15:30:00,62.38,62.5,62.37,62.38,154726.0,54.3638,54.4683,54.3551,54.3638,154726.0
2021-01-29 15:35:00,62.38,62.42,62.2,62.2,249903.0,54.3638,54.3986,54.2069,54.2069,249903.0
2021-01-29 15:40:00,62.21,62.25,62.09,62.12,171969.0,54.2156,54.2505,54.111,54.1372,171969.0
2021-01-29 15:45:00,62.12,62.13,61.97,62.04,234816.0,54.1372,54.1459,54.0065,54.0675,234816.0
2021-01-29 15:50:00,62.04,62.43,62.02,62.37,422193.0,54.0675,54.4073,54.05,54.3551,422193.0
2021-01-29 15:55:00,62.37,62.43,62.12,62.13,1203983.0,54.3551,54.4073,54.1372,54.1459,1203983.0
2021-02-01 09:30:00,62.55,62.62,62.08,62.12,246418.0,54.5119,54.5729,54.1023,54.1372,246418.0
2021-02-01 09:35:00,62.13,62.25,61.93,61.98,270807.0,54.1459,54.2505,53.9716,54.0152,270807.0
2021-02-01 09:40:00,62.01,62.26,62.0,62.1,182046.0,54.0413,54.2592,54.0326,54.1198,182046.0
2021-02-01 09:45:00,62.11,62.15,62.0,62.14,97877.0,54.1285,54.1633,54.0326,54.1546,97877.0
2021-02-01 09:50:00,62.14,62.16,61.98,62.0,142903.0,54.1546,54.172,54.0152,54.0326,142903.0
2021-02-01 09:55:00,61.99,62.2,61.93,62.2,291106.0,54.0239,54.2069,53.9716,54.2069,291106.0
2021-02-01 10:00:00,62.19,62.33,62.08,62.33,160518.0,54.1982,54.3202,54.1023,54.3202,160518.0
2021-02-01 10:05:00,62.32,62.44,62.27,62.31,122117.0,54.3115,54.4161,54.2679,54.3028,122117.0
2021-02-01 10:10:00,62.3,62.35,62.17,62.3,144262.0,54.2941,54.3376,54.1808,54.2941,144262.0
2021-02-01 10:15:00,62.31,62.49,62.3,62.49,68992.0,54.3028,54.4596,54.2941,54.4596,68992.0
2021-02-01 10:20:00,62.5,62.55,62.43,62.5,102694.0,54.4683,54.5119,54.4073,54.4683,102694.0
2021-02-01 10:25:00,62.49,62.52,62.24,62.24,71023.0,54.4596,54.4858,54.2418,54.2418,71023.0
2021-02-01 10:30:00,62.25,62.43,62.25,62.4,142116.0,54.2505,54.4073,54.2505,54.3812,142116.0
2021-02-01 10:35:00,62.4,62.43,62.33,62.38,86126.0,54.3812,54.4073,54.3202,54.3638,86126.0
2021-02-01 10:40:00,62.38,62.48,62.35,62.42,81950.0,54.3638,54.4509,54.3376,54.3986,81950.0
2021-02-01 10:45:00,62.42,62.58,62.38,62.53,186473.0,54.3986,54.5381,54.3638,54.4945,186473.0
2021-02-01 10:50:00,62.54,62.67,62.51,62.54,192762.0,54.5032,54.6165,54.4771,54.5032,192762.0
2021-02-01 10:55:00,62.54,62.65,62.48,62.58,191394.0,54.5032,54.5991,54.4509,54.5381,191394.0
2021-02-01 11:00:00,62.58,62.74,62.57,62.72,116378.0,54.5381,54.6775,54.5294,54.6601,116378.0
2021-02-01 11:05:00,62.72,62.76,62.63,62.63,66985.0,54.6601,54.6949,54.5816,54.5816,66985.0
2021-02-01 11:10:00,62.63,62.69,62.61,62.64,108444.0,54.5816,54.6339,54.5642,54.5904,108444.0
2021-02-01 11:15:00,62.65,62.76,62.65,62.76,65730.0,54.5991,54.6949,54.5991,54.6949,65730.0
2021-02-01 11:20:00,62.77,62.81,62.72,62.74,84909.0,54.7037,54.7385,54.6601,54.6775,84909.0
2021-02-01 11:25:00,62.73,62.83,62.73,62.76,67475.0,54.6688,54.7559,54.6688,54.6949,67475.0
2021-02-01 11:30:00,62.76,62.88,62.76,62.78,119955.0,54.6949,54.7995,54.6949,54.7124,119955.0
2021-02-01 11:35:00,62.78,62.79,62.73,62.77,57046.0,54.7124,54.7211,54.6688,54.7037,57046.0
2021-02-01 11:40:00,62.78,62.99,62.77,62.97,80373.0,54.7124,54.8954,54.7037,54.878,80373.0
2021-02-01 11:45:00,62.97,63.0,62.91,62.92,69623.0,54.878,54.9041,54.8257,54.8344,69623.0
2021-02-01 11:50:00,62.92,62.95,62.9,62.91,36799.0,54.8344,54.8605,54.8169,54.8257,36799.0
2021-02-01 11:55:00,62.91,63.01,62.91,62.93,176492.0,54.8257,54.9128,54.8257,54.8431,176492.0
2021-02-01 12:00:00,62.93,62.98,62.86,62.86,64668.0,54.8431,54.8867,54.7821,54.7821,64668.0
2021-02-01 12:05:00,62.85,62.88,62.77,62.77,60687.0,54.7734,54.7995,54.7037,54.7037,60687.0
2021-02-01 12:10:00,62.77,62.91,62.77,62.87,38131.0,54.7037,54.8257,54.7037,54.7908,38131.0
2021-02-01 12:15:00,62.89,62.92,62.83,62.9,47163.0,54.8082,54.8344,54.7559,54.8169,47163.0
2021-02-01 12:20:00,62.9,62.9,62.79,62.82,31149.0,54.8169,54.8169,54.7211,54.7472,31149.0
2021-02-01 12:25:00,62.82,62.88,62.77,62.8,42279.0,54.7472,54.7995,54.7037,54.7298,42279.0
2021-02-01 12:30:00,62.8,62.82,62.76,62.78,31643.0,54.7298,54.7472,54.6949,54.7124,31643.0
2021-02-01 12:35:00,62.78,62.8,62.73,62.74,38001.0,54.7124,54.7298,54.6688,54.6775,38001.0
2021-02-01 12:40:00,62.75,62.79,62.69,62.69,30581.0,54.6862,54.7211,54.6339,54.6339,30581.0
2021-02-01 12:45:00,62.68,62.7,62.62,62.67,50797.0,54.6252,54.6426,54.5729,54.6165,50797.0
2021-02-01 12:50:00,62.67,62.73,62.67,62.69,43420.0,54.6165,54.6688,54.6165,54.6339,43420.0
2021-02-01 12:55:00,62.69,62.75,62.69,62.7,31245.0,54.6339,54.6862,54.6339,54.6426,31245.0
2021-02-01 13:00:00,62.7,62.74,62.67,62.73,72282.0,54.6426,54.6775,54.6165,54.6688,72282.0
2021-02-01 13:05:00,62.73,62.77,62.7,62.74,30078.0,54.6688,54.7037,54.6426,54.6775,30078.0
2021-02-01 13:10:00,62.74,62.78,62.72,62.77,37493.0,54.6775,54.7124,54.6601,54.7037,37493.0
2021-02-01 13:15:00,62.76,62.79,62.75,62.77,23464.0,54.6949,54.7211,54.6862,54.7037,23464.0
2021-02-01 13:20:00,62.76,62.77,62.67,62.67,60968.0,54.6949,54.7037,54.6165,54.6165,60968.0
2021-02-01 13:25:00,62.68,62.75,62.65,62.72,60294.0,54.6252,54.6862,54.5991,54.6601,60294.0
2021-02-01 13:30:00,62.73,62.77,62.72,62.74,38093.0,54.6688,54.7037,54.6601,54.6775,38093.0
2021-02-01 13:35:00,62.75,62.76,62.65,62.66,37112.0,54.6862,54.6949,54.5991,54.6078,37112.0
2021-02-01 13:40:00,62.67,62.68,62.6,62.61,33360.0,54.6165,54.6252,54.5555,54.5642,33360.0
2021-02-01 13:45:00,62.62,62.66,62.6,62.64,23234.0,54.5729,54.6078,54.5555,54.5904,23234.0
2021-02-01 13:50:00,62.65,62.65,62.61,62.64,21815.0,54.5991,54.5991,54.5642,54.5904,21815.0
2021-02-01 13:55:00,62.64,62.67,62.62,62.63,48584.0,54.5904,54.6165,54.5729,54.5816,48584.0
2021-02-01 14:00:00,62.64,62.65,62.58,62.62,33393.0,54.5904,54.5991,54.5381,54.5729,33393.0
2021-02-01 14:05:00,62.61,62.63,62.58,62.58,115445.0,54.5642,54.5816,54.5381,54.5381,115445.0
2021-02-01 14:10:00,62.59,62.65,62.57,62.65,26661.0,54.5468,54.5991,54.5294,54.5991,26661.0
2021-02-01 14:15:00,62.65,62.69,62.64,62.67,41427.0,54.5991,54.6339,54.5904,54.6165,41427.0
2021-02-01 14:20:00,62.66,62.66,62.61,62.66,44241.0,54.6078,54.6078,54.5642,54.6078,44241.0
2021-02-01 14:25:00,62.67,62.72,62.67,62.7,50082.0,54.6165,54.6601,54.6165,54.6426,50082.0
2021-02-01 14:30:00,62.7,62.78,62.69,62.76,64887.0,54.6426,54.7124,54.6339,54.6949,64887.0
2021-02-01 14:35:00,62.77,62.83,62.76,62.82,37642.0,54.7037,54.7559,54.6949,54.7472,37642.0
2021-02-01 14:40:00,62.83,62.85,62.8,62.8,146872.0,54.7559,54.7734,54.7298,54.7298,146872.0
2021-02-01 14:45:00,62.81,62.84,62.77,62.79,48309.0,54.7385,54.7647,54.7037,54.7211,48309.0
2021-02-01 14:50:00,62.8,62.83,62.78,62.8,34952.0,54.7298,54.7559,54.7124,54.7298,34952.0
2021-02-01 14:55:00,62.8,62.81,62.72,62.75,43014.0,54.7298,54.7385,54.6601,54.6862,43014.0
2021-02-01 15:00:00,62.75,62.79,62.72,62.78,49536.0,54.6862,54.7211,54.6601,54.7124,49536.0
2021-02-01 15:05:00,62.78,62.79,62.73,62.74,68323.0,54.7124,54.7211,54.6688,54.6775,68323.0
2021-02-01 15:10:00,62.73,62.73,62.62,62.71,88501.0,54.6688,54.6688,54.5729,54.6514,88501.0
2021-02-01 15:15:00,62.71,62.73,62.63,62.64,59182.0,54.6514,54.6688,54.5816,54.5904,59182.0
2021-02-01 15:20:00,62.65,62.7,62.58,62.59,57186.0,54.5991,54.6426,54.5381,54.5468,57186.0
2021-02-01 15:25:00,62.6,62.61,62.54,62.55,99204.0,54.5555,54.5642,54.5032,54.5119,99204.0
2021-02-01 15:30:00,62.54,62.54,62.46,62.51,83567.0,54.5032,54.5032,54.4335,54.4771,83567.0
2021-02-01 15:35:00,62.51,62.58,62.49,62.52,109719.0,54.4771,54.5381,54.4596,54.4858,109719.0
2021-02-01 15:40:00,62.53,62.6,62.49,62.56,109331.0,54.4945,54.5555,54.4596,54.5206,109331.0
2021-02-01 15:45:00,62.56,62.59,62.46,62.48,124728.0,54.5206,54.5468,54.4335,54.4509,124728.0
2021-02-01 15:50:00,62.47,62.57,62.44,62.53,176329.0,54.4422,54.5294,54.4161,54.4945,176329.0
2021-02-01 15:55:00,62.52,62.59,62.44,62.44,311813.0,54.4858,54.5468,54.4161,54.4161,311813.0
2021-02-02 09:30:00,62.66,62.67,62.4,62.67,283382.0,54.6078,54.6165,54.3812,54.6165,283382.0
2021-02-02 09:35:00,62.67,62.82,62.61,62.73,196994.0,54.6165,54.7472,54.5642,54.6688,196994.0
2021-02-02 09:40:00,62.74,62.84,62.59,62.71,116175.0,54.6775,54.7647,54.5468,54.6514,116175.0
2021-02-02 09:45:00,62.72,63.0,62.64,62.99,153292.0,54.6601,54.9041,54.5904,54.8954,153292.0
2021-02-02 09:50:00,62.99,63.14,62.93,63.13,137142.0,54.8954,55.0261,54.8431,55.0174,137142.0
2021-02-02 09:55:00,63.12,63.29,63.07,63.22,137338.0,55.0087,55.1568,54.9651,55.0958,137338.0
2021-02-02 10:00:00,63.22,63.43,63.19,63.37,164581.0,55.0958,55.2788,55.0697,55.2265,164581.0
2021-02-02 10:05:00,63.37,63.51,63.34,63.37,266172.0,55.2265,55.3486,55.2004,55.2265,266172.0
2021-02-02 10:10:00,63.37,63.43,63.32,63.38,95999.0,55.2265,55.2788,55.183,55.2353,95999.0
2021-02-02 10:15:00,63.38,63.53,63.37,63.5,196660.0,55.2353,55.366,55.2265,55.3398,196660.0
2021-02-02 10:20:00,63.5,63.57,63.48,63.53,218035.0,55.3398,55.4008,55.3224,55.366,218035.0
2021-02-02 10:25:00,63.53,63.57,63.43,63.43,135441.0,55.366,55.4008,55.2788,55.2788,135441.0
2021-02-02 10:30:00,63.43,63.56,63.42,63.53,143907.0,55.2788,55.3921,55.2701,55.366,143907.0
2021-02-02 10:35:00,63.52,63.54,63.45,63.46,195327.0,55.3573,55.3747,55.2963,55.305,195327.0
2021-02-02 10:40:00,63.46,63.55,63.35,63.49,156707.0,55.305,55.3834,55.2091,55.3311,156707.0
2021-02-02 10:45:00,63.49,63.51,63.4,63.45,159536.0,55.3311,55.3486,55.2527,55.2963,159536.0
2021-02-02 10:50:00,63.45,63.55,63.42,63.51,156643.0,55.2963,55.3834,55.2701,55.3486,156643.0
2021-02-02 10:55:00,63.5,63.6,63.49,63.58,75619.0,55.3398,55.427,55.3311,55.4096,75619.0
2021-02-02 11:00:00,63.58,63.74,63.57,63.74,285764.0,55.4096,55.549,55.4008,55.549,285764.0
2021-02-02 11:05:00,63.74,63.79,63.7,63.76,57802.0,55.549,55.5926,55.5141,55.5664,57802.0
2021-02-02 11:10:00,63.76,63.82,63.74,63.81,63487.0,55.5664,55.6187,55.549,55.61,63487.0
2021-02-02 11:15:00,63.81,63.81,63.73,63.77,69874.0,55.61,55.61,55.5403,55.5751,69874.0
2021-02-02 11:20:00,63.76,63.78,63.71,63.71,183808.0,55.5664,55.5839,55.5229,55.5229,183808.0
2021-02-02 11:25:00,63.71,63.78,63.69,63.71,149469.0,55.5229,55.5839,55.5054,55.5229,149469.0
2021-02-02 11:30:00,63.72,63.76,63.65,63.71,148491.0,55.5316,55.5664,55.4706,55.5229,148491.0
2021-02-02 11:35:00,63.72,63.84,63.72,63.83,183614.0,55.5316,55.6362,55.5316,55.6274,183614.0
2021-02-02 11:40:00,63.82,63.85,63.79,63.85,190238.0,55.6187,55.6449,55.5926,55.6449,190238.0
2021-02-02 11:45:00,63.85,63.93,63.79,63.8,134310.0,55.6449,55.7146,55.5926,55.6013,134310.0
2021-02-02 11:50:00,63.8,63.86,63.8,63.84,137371.0,55.6013,55.6536,55.6013,55.6362,137371.0
2021-02-02 11:55:00,63.84,63.84,63.75,63.78,109874.0,55.6362,55.6362,55.5577,55.5839,109874.0
2021-02-02 12:00:00,63.78,63.86,63.77,63.85,42192.0,55.5839,55.6536,55.5751,55.6449,42192.0
2021-02-02 12:05:00,63.86,63.87,63.78,63.8,35189.0,55.6536,55.6623,55.5839,55.6013,35189.0
2021-02-02 12:10:00,63.79,63.82,63.76,63.8,90211.0,55.5926,55.6187,55.5664,55.6013,90211.0
2021-02-02 12:15:00,63.8,63.86,63.72,63.73,57343.0,55.6013,55.6536,55.5316,55.5403,57343.0
2021-02-02 12:20:00,63.73,63.73,63.63,63.65,59320.0,55.5403,55.5403,55.4531,55.4706,59320.0
2021-02-02 12:25:00,63.65,63.67,63.55,63.57,241045.0,55.4706,55.488,55.3834,55.4008,241045.0
2021-02-02 12:30:00,63.56,63.63,63.54,63.61,156247.0,55.3921,55.4531,55.3747,55.4357,156247.0
2021-02-02 12:35:00,63.61,63.65,63.59,63.61,41235.0,55.4357,55.4706,55.4183,55.4357,41235.0
2021-02-02 12:40:00,63.6,63.62,63.57,63.61,93200.0,55.427,55.4444,55.4008,55.4357,93200.0
2021-02-02 12:45:00,63.6,63.69,63.59,63.65,25620.0,55.427,55.5054,55.4183,55.4706,25620.0
2021-02-02 12:50:00,63.66,63.72,63.65,63.67,25788.0,55.4793,55.5316,55.4706,55.488,25788.0
2021-02-02 12:55:00,63.68,63.79,63.66,63.79,95507.0,55.4967,55.5926,55.4793,55.5926,95507.0
2021-02-02 13:00:00,63.79,63.8,63.74,63.79,56629.0,55.5926,55.6013,55.549,55.5926,56629.0
2021-02-02 13:05:00,63.78,63.79,63.74,63.76,106465.0,55.5839,55.5926,55.549,55.5664,106465.0
2021-02-02 13:10:00,63.76,63.76,63.66,63.67,66890.0,55.5664,55.5664,55.4793,55.488,66890.0
2021-02-02 13:15:00,63.67,63.67,63.55,63.59,161138.0,55.488,55.488,55.3834,55.4183,161138.0
2021-02-02 13:20:00,63.58,63.6,63.54,63.58,55629.0,55.4096,55.427,55.3747,55.4096,55629.0
2021-02-02 13:25:00,63.59,63.62,63.58,63.58,54048.0,55.4183,55.4444,55.4096,55.4096,54048.0
2021-02-02 13:30:00,63.58,63.58,63.51,63.56,88592.0,55.4096,55.4096,55.3486,55.3921,88592.0
2021-02-02 13:35:00,63.55,63.58,63.51,63.58,82942.0,55.3834,55.4096,55.3486,55.4096,82942.0
2021-02-02 13:40:00,63.58,63.59,63.51,63.53,44706.0,55.4096,55.4183,55.3486,55.366,44706.0
2021-02-02 13:45:00,63.52,63.59,63.51,63.55,65439.0,55.3573,55.4183,55.3486,55.3834,65439.0
2021-02-02 13:50:00,63.55,63.56,63.5,63.51,46488.0,55.3834,55.3921,55.3398,55.3486,46488.0
2021-02-02 13:55:00,63.52,63.59,63.52,63.58,28953.0,55.3573,55.4183,55.3573,55.4096,28953.0
2021-02-02 14:00:00,63.58,63.62,63.57,63.6,54525.0,55.4096,55.4444,55.4008,55.427,54525.0
2021-02-02 14:05:00,63.6,63.63,63.57,63.61,55585.0,55.427,55.4531,55.4008,55.4357,55585.0
2021-02-02 14:10:00,63.62,63.62,63.54,63.55,40400.0,55.4444,55.4444,55.3747,55.3834,40400.0
2021-02-02 14:15:00,63.54,63.56,63.46,63.46,90086.0,55.3747,55.3921,55.305,55.305,90086.0
2021-02-02 14:20:00,63.47,63.48,63.41,63.45,48895.0,55.3137,55.3224,55.2614,55.2963,48895.0
2021-02-02 14:25:00,63.45,63.47,63.42,63.43,28121.0,55.2963,55.3137,55.2701,55.2788,28121.0
2021-02-02 14:30:00,63.43,63.6,63.43,63.6,71434.0,55.2788,55.427,55.2788,55.427,71434.0
2021-02-02 14:35:00,63.62,63.65,63.61,63.64,211879.0,55.4444,55.4706,55.4357,55.4619,211879.0
2021-02-02 14:40:00,63.63,63.64,63.57,63.58,46018.0,55.4531,55.4619,55.4008,55.4096,46018.0
2021-02-02 14:45:00,63.57,63.57,63.39,63.39,521299.0,55.4008,55.4008,55.244,55.244,521299.0
2021-02-02 14:50:00,63.4,63.41,63.34,63.39,326156.0,55.2527,55.2614,55.2004,55.244,326156.0
2021-02-02 14:55:00,63.38,63.39,63.33,63.35,462049.0,55.2353,55.244,55.1917,55.2091,462049.0
2021-02-02 15:00:00,63.35,63.38,63.31,63.37,432815.0,55.2091,55.2353,55.1743,55.2265,432815.0
2021-02-02 15:05:00,63.36,63.38,63.31,63.36,505825.0,55.2178,55.2353,55.1743,55.2178,505825.0
2021-02-02 15:10:00,63.37,63.38,63.28,63.29,597112.0,55.2265,55.2353,55.1481,55.1568,597112.0
2021-02-02 15:15:00,63.29,63.29,63.22,63.25,70651.0,55.1568,55.1568,55.0958,55.122,70651.0
2021-02-02 15:20:00,63.25,63.27,63.22,63.23,76302.0,55.122,55.1394,55.0958,55.1045,76302.0
2021-02-02 15:25:00,63.23,63.25,63.21,63.25,91271.0,55.1045,55.122,55.0871,55.122,91271.0
2021-02-02 15:30:00,63.25,63.28,63.16,63.16,154230.0,55.122,55.1481,55.0435,55.0435,154230.0
2021-02-02 15:35:00,63.16,63.17,63.08,63.13,111605.0,55.0435,55.0523,54.9738,55.0174,111605.0
2021-02-02 15:40:00,63.13,63.21,63.13,63.17,201851.0,55.0174,55.0871,55.0174,55.0523,201851.0
2021-02-02 15:45:00,63.17,63.19,63.0,63.03,706031.0,55.0523,55.0697,54.9041,54.9302,706031.0
2021-02-02 15:50:00,63.03,63.12,62.99,63.01,208307.0,54.9302,55.0087,54.8954,54.9128,208307.0
2021-02-02 15:55:00,63.01,63.06,62.94,62.96,756029.0,54.9128,54.9564,54.8518,54.8692,756029.0
2021-02-03 09:30:00,62.89,63.01,62.69,62.99,219834.0,54.8082,54.9128,54.6339,54.8954,219834.0
2021-02-03 09:35:00,63.0,63.11,62.92,63.05,182619.0,54.9041,55.0,54.8344,54.9477,182619.0
2021-02-03 09:40:00,63.04,63.18,62.98,63.02,142486.0,54.939,55.061,54.8867,54.9215,142486.0
2021-02-03 09:45:00,63.01,63.16,62.99,63.06,98684.0,54.9128,55.0435,54.8954,54.9564,98684.0
2021-02-03 09:50:00,63.06,63.11,62.89,62.9,94456.0,54.9564,55.0,54.8082,54.8169,94456.0
2021-02-03 09:55:00,62.9,63.08,62.87,63.03,99456.0,54.8169,54.9738,54.7908,54.9302,99456.0
2021-02-03 10:00:00,63.02,63.14,63.0,63.1,169826.0,54.9215,55.0261,54.9041,54.9912,169826.0
2021-02-03 10:05:00,63.09,63.1,63.0,63.05,91347.0,54.9825,54.9912,54.9041,54.9477,91347.0
2021-02-03 10:10:00,63.04,63.04,62.82,62.85,118373.0,54.939,54.939,54.7472,54.7734,118373.0
2021-02-03 10:15:00,62.84,62.91,62.79,62.8,93303.0,54.7647,54.8257,54.7211,54.7298,93303.0
2021-02-03 10:20:00,62.8,62.93,62.78,62.9,105336.0,54.7298,54.8431,54.7124,54.8169,105336.0
2021-02-03 10:25:00,62.9,62.92,62.81,62.92,100971.0,54.8169,54.8344,54.7385,54.8344,100971.0
2021-02-03 10:30:00,62.91,63.0,62.81,62.81,97589.0,54.8257,54.9041,54.7385,54.7385,97589.0
2021-02-03 10:35:00,62.81,62.87,62.78,62.79,84657.0,54.7385,54.7908,54.7124,54.7211,84657.0
2021-02-03 10:40:00,62.79,62.88,62.78,62.86,45806.0,54.7211,54.7995,54.7124,54.7821,45806.0
2021-02-03 10:45:00,62.86,62.89,62.8,62.86,104022.0,54.7821,54.8082,54.7298,54.7821,104022.0
2021-02-03 10:50:00,62.86,62.9,62.78,62.84,129889.0,54.7821,54.8169,54.7124,54.7647,129889.0
2021-02-03 10:55:00,62.84,63.02,62.83,62.99,382336.0,54.7647,54.9215,54.7559,54.8954,382336.0
2021-02-03 11:00:00,63.0,63.0,62.86,62.89,48944.0,54.9041,54.9041,54.7821,54.8082,48944.0
2021-02-03 11:05:00,62.89,62.89,62.76,62.8,49394.0,54.8082,54.8082,54.6949,54.7298,49394.0
2021-02-03 11:10:00,62.8,62.83,62.76,62.82,57202.0,54.7298,54.7559,54.6949,54.7472,57202.0
2021-02-03 11:15:00,62.83,62.86,62.77,62.79,35241.0,54.7559,54.7821,54.7037,54.7211,35241.0
2021-02-03 11:20:00,62.8,62.9,62.79,62.89,52933.0,54.7298,54.8169,54.7211,54.8082,52933.0
2021-02-03 11:25:00,62.89,62.93,62.87,62.9,54984.0,54.8082,54.8431,54.7908,54.8169,54984.0
2021-02-03 11:30:00,62.91,62.91,62.84,62.88,73646.0,54.8257,54.8257,54.7647,54.7995,73646.0
2021-02-03 11:35:00,62.88,63.0,62.86,62.98,41028.0,54.7995,54.9041,54.7821,54.8867,41028.0
2021-02-03 11:40:00,62.98,63.06,62.95,63.0,46968.0,54.8867,54.9564,54.8605,54.9041,46968.0
2021-02-03 11:45:00,62.99,63.0,62.94,62.94,65902.0,54.8954,54.9041,54.8518,54.8518,65902.0
2021-02-03 11:50:00,62.94,62.96,62.88,62.91,50922.0,54.8518,54.8692,54.7995,54.8257,50922.0
2021-02-03 11:55:00,62.91,62.94,62.81,62.82,43602.0,54.8257,54.8518,54.7385,54.7472,43602.0
2021-02-03 12:00:00,62.83,62.84,62.76,62.77,33913.0,54.7559,54.7647,54.6949,54.7037,33913.0
2021-02-03 12:05:00,62.78,62.81,62.75,62.78,95791.0,54.7124,54.7385,54.6862,54.7124,95791.0
2021-02-03 12:10:00,62.78,62.8,62.74,62.74,72687.0,54.7124,54.7298,54.6775,54.6775,72687.0
2021-02-03 12:15:00,62.74,62.76,62.73,62.74,34095.0,54.6775,54.6949,54.6688,54.6775,34095.0
2021-02-03 12:20:00,62.73,62.73,62.69,62.71,184122.0,54.6688,54.6688,54.6339,54.6514,184122.0
2021-02-03 12:25:00,62.71,62.71,62.68,62.7,66923.0,54.6514,54.6514,54.6252,54.6426,66923.0
2021-02-03 12:30:00,62.71,62.78,62.71,62.76,55511.0,54.6514,54.7124,54.6514,54.6949,55511.0
2021-02-03 12:35:00,62.77,62.78,62.7,62.73,33723.0,54.7037,54.7124,54.6426,54.6688,33723.0
2021-02-03 12:40:00,62.73,62.74,62.65,62.69,72240.0,54.6688,54.6775,54.5991,54.6339,72240.0
2021-02-03 12:45:00,62.69,62.69,62.66,62.68,25779.0,54.6339,54.6339,54.6078,54.6252,25779.0
2021-02-03 12:50:00,62.67,62.68,62.62,62.67,145825.0,54.6165,54.6252,54.5729,54.6165,145825.0
2021-02-03 12:55:00,62.67,62.69,62.65,62.69,34331.0,54.6165,54.6339,54.5991,54.6339,34331.0
2021-02-03 13:00:00,62.69,62.75,62.69,62.74,25821.0,54.6339,54.6862,54.6339,54.6775,25821.0
2021-02-03 13:05:00,62.75,62.76,62.68,62.71,38714.0,54.6862,54.6949,54.6252,54.6514,38714.0
2021-02-03 13:10:00,62.7,62.7,62.66,62.67,39101.0,54.6426,54.6426,54.6078,54.6165,39101.0
2021-02-03 13:15:00,62.67,62.68,62.65,62.67,21636.0,54.6165,54.6252,54.5991,54.6165,21636.0
2021-02-03 13:20:00,62.67,62.8,62.66,62.8,173507.0,54.6165,54.7298,54.6078,54.7298,173507.0
2021-02-03 13:25:00,62.8,62.93,62.8,62.9,94800.0,54.7298,54.8431,54.7298,54.8169,94800.0
2021-02-03 13:30:00,62.9,62.92,62.85,62.87,89770.0,54.8169,54.8344,54.7734,54.7908,89770.0
2021-02-03 13:35:00,62.87,62.93,62.86,62.89,41088.0,54.7908,54.8431,54.7821,54.8082,41088.0
2021-02-03 13:40:00,62.88,62.9,62.8,62.8,23521.0,54.7995,54.8169,54.7298,54.7298,23521.0
2021-02-03 13:45:00,62.81,62.84,62.8,62.83,22816.0,54.7385,54.7647,54.7298,54.7559,22816.0
2021-02-03 13:50:00,62.83,62.84,62.79,62.8,50636.0,54.7559,54.7647,54.7211,54.7298,50636.0
2021-02-03 13:55:00,62.79,62.82,62.77,62.79,29380.0,54.7211,54.7472,54.7037,54.7211,29380.0
2021-02-03 14:00:00,62.78,62.83,62.76,62.78,76295.0,54.7124,54.7559,54.6949,54.7124,76295.0
2021-02-03 14:05:00,62.77,62.8,62.74,62.78,26553.0,54.7037,54.7298,54.6775,54.7124,26553.0
2021-02-03 14:10:00,62.77,62.78,62.74,62.76,40077.0,54.7037,54.7124,54.6775,54.6949,40077.0
2021-02-03 14:15:00,62.76,62.8,62.75,62.8,53284.0,54.6949,54.7298,54.6862,54.7298,53284.0
2021-02-03 14:20:00,62.8,62.82,62.74,62.8,83516.0,54.7298,54.7472,54.6775,54.7298,83516.0
2021-02-03 14:25:00,62.81,62.84,62.77,62.83,66048.0,54.7385,54.7647,54.7037,54.7559,66048.0
2021-02-03 14:30:00,62.83,62.86,62.8,62.81,23009.0,54.7559,54.7821,54.7298,54.7385,23009.0
2021-02-03 14:35:00,62.8,62.85,62.8,62.81,40185.0,54.7298,54.7734,54.7298,54.7385,40185.0
2021-02-03 14:40:00,62.81,62.86,62.8,62.81,54018.0,54.7385,54.7821,54.7298,54.7385,54018.0
2021-02-03 14:45:00,62.81,62.85,62.81,62.83,39656.0,54.7385,54.7734,54.7385,54.7559,39656.0
2021-02-03 14:50:00,62.84,62.86,62.77,62.8,114754.0,54.7647,54.7821,54.7037,54.7298,114754.0
2021-02-03 14:55:00,62.8,62.85,62.79,62.81,73222.0,54.7298,54.7734,54.7211,54.7385,73222.0
2021-02-03 15:00:00,62.8,62.81,62.74,62.74,118423.0,54.7298,54.7385,54.6775,54.6775,118423.0
2021-02-03 15:05:00,62.74,62.8,62.73,62.78,47705.0,54.6775,54.7298,54.6688,54.7124,47705.0
2021-02-03 15:10:00,62.78,62.78,62.73,62.76,246736.0,54.7124,54.7124,54.6688,54.6949,246736.0
2021-02-03 15:15:00,62.76,62.8,62.73,62.79,111881.0,54.6949,54.7298,54.6688,54.7211,111881.0
2021-02-03 15:20:00,62.8,62.81,62.76,62.79,53159.0,54.7298,54.7385,54.6949,54.7211,53159.0
2021-02-03 15:25:00,62.79,62.82,62.76,62.81,73797.0,54.7211,54.7472,54.6949,54.7385,73797.0
2021-02-03 15:30:00,62.8,62.83,62.76,62.8,91754.0,54.7298,54.7559,54.6949,54.7298,91754.0
2021-02-03 15:35:00,62.81,62.85,62.79,62.8,102625.0,54.7385,54.7734,54.7211,54.7298,102625.0
2021-02-03 15:40:00,62.81,62.85,62.73,62.73,199629.0,54.7385,54.7734,54.6688,54.6688,199629.0
2021-02-03 15:45:00,62.73,62.84,62.72,62.82,166071.0,54.6688,54.7647,54.6601,54.7472,166071.0
2021-02-03 15:50:00,62.82,62.85,62.76,62.78,373508.0,54.7472,54.7734,54.6949,54.7124,373508.0
2021-02-03 15:55:00,62.78,62.88,62.75,62.75,731580.0,54.7124,54.7995,54.6862,54.6862,731580.0
2021-02-04 09:30:00,62.73,62.81,62.55,62.77,223055.0,54.6688,54.7385,54.5119,54.7037,223055.0
2021-02-04 09:35:00,62.78,63.03,62.7,62.7,250282.0,54.7124,54.9302,54.6426,54.6426,250282.0
2021-02-04 09:40:00,62.71,62.88,62.69,62.76,102830.0,54.6514,54.7995,54.6339,54.6949,102830.0
2021-02-04 09:45:00,62.77,62.86,62.7,62.85,121629.0,54.7037,54.7821,54.6426,54.7734,121629.0
2021-02-04 09:50:00,62.85,62.93,62.8,62.88,100413.0,54.7734,54.8431,54.7298,54.7995,100413.0
2021-02-04 09:55:00,62.88,63.07,62.88,63.02,133891.0,54.7995,54.9651,54.7995,54.9215,133891.0
2021-02-04 10:00:00,63.02,63.23,63.02,63.22,160464.0,54.9215,55.1045,54.9215,55.0958,160464.0
2021-02-04 10:05:00,63.21,63.23,63.07,63.08,132934.0,55.0871,55.1045,54.9651,54.9738,132934.0
2021-02-04 10:10:00,63.08,63.11,62.98,63.0,94177.0,54.9738,55.0,54.8867,54.9041,94177.0
2021-02-04 10:15:00,63.0,63.03,62.89,62.92,169986.0,54.9041,54.9302,54.8082,54.8344,169986.0
2021-02-04 10:20:00,62.93,62.98,62.87,62.88,130432.0,54.8431,54.8867,54.7908,54.7995,130432.0
2021-02-04 10:25:00,62.87,63.0,62.8,62.99,142329.0,54.7908,54.9041,54.7298,54.8954,142329.0
2021-02-04 10:30:00,62.99,63.08,62.99,63.04,227985.0,54.8954,54.9738,54.8954,54.939,227985.0
2021-02-04 10:35:00,63.05,63.1,62.96,62.96,318518.0,54.9477,54.9912,54.8692,54.8692,318518.0
2021-02-04 10:40:00,62.97,63.03,62.92,63.01,188137.0,54.878,54.9302,54.8344,54.9128,188137.0
2021-02-04 10:45:00,63.01,63.08,63.0,63.06,127048.0,54.9128,54.9738,54.9041,54.9564,127048.0
2021-02-04 10:50:00,63.05,63.12,63.04,63.1,103613.0,54.9477,55.0087,54.939,54.9912,103613.0
2021-02-04 10:55:00,63.1,63.18,63.05,63.17,149156.0,54.9912,55.061,54.9477,55.0523,149156.0
2021-02-04 11:00:00,63.16,63.19,63.07,63.14,120867.0,55.0435,55.0697,54.9651,55.0261,120867.0
2021-02-04 11:05:00,63.13,63.26,63.13,63.24,201608.0,55.0174,55.1307,55.0174,55.1133,201608.0
2021-02-04 11:10:00,63.23,63.26,63.18,63.19,121054.0,55.1045,55.1307,55.061,55.0697,121054.0
2021-02-04 11:15:00,63.19,63.34,63.18,63.27,151365.0,55.0697,55.2004,55.061,55.1394,151365.0
2021-02-04 11:20:00,63.27,63.3,63.17,63.17,234926.0,55.1394,55.1655,55.0523,55.0523,234926.0
2021-02-04 11:25:00,63.17,63.18,63.06,63.13,167081.0,55.0523,55.061,54.9564,55.0174,167081.0
2021-02-04 11:30:00,63.13,63.17,63.05,63.15,62365.0,55.0174,55.0523,54.9477,55.0348,62365.0
2021-02-04 11:35:00,63.15,63.16,63.09,63.15,53666.0,55.0348,55.0435,54.9825,55.0348,53666.0
2021-02-04 11:40:00,63.15,63.22,63.14,63.15,187868.0,55.0348,55.0958,55.0261,55.0348,187868.0
2021-02-04 11:45:00,63.15,63.18,63.07,63.17,164204.0,55.0348,55.061,54.9651,55.0523,164204.0
2021-02-04 11:50:00,63.18,63.18,63.1,63.12,42690.0,55.061,55.061,54.9912,55.0087,42690.0
2021-02-04 11:55:00,63.12,63.14,63.09,63.14,32057.0,55.0087,55.0261,54.9825,55.0261,32057.0
2021-02-04 12:00:00,63.14,63.19,63.13,63.18,53618.0,55.0261,55.0697,55.0174,55.061,53618.0
2021-02-04 12:05:00,63.18,63.19,63.14,63.16,25575.0,55.061,55.0697,55.0261,55.0435,25575.0
2021-02-04 12:10:00,63.17,63.19,63.15,63.17,32340.0,55.0523,55.0697,55.0348,55.0523,32340.0
2021-02-04 12:15:00,63.18,63.24,63.17,63.23,25679.0,55.061,55.1133,55.0523,55.1045,25679.0
2021-02-04 12:20:00,63.23,63.23,63.17,63.18,87052.0,55.1045,55.1045,55.0523,55.061,87052.0
2021-02-04 12:25:00,63.17,63.19,63.13,63.18,83706.0,55.0523,55.0697,55.0174,55.061,83706.0
2021-02-04 12:30:00,63.18,63.19,63.12,63.12,107977.0,55.061,55.0697,55.0087,55.0087,107977.0
2021-02-04 12:35:00,63.11,63.13,63.03,63.04,123821.0,55.0,55.0174,54.9302,54.939,123821.0
2021-02-04 12:40:00,63.04,63.07,63.03,63.06,34257.0,54.939,54.9651,54.9302,54.9564,34257.0
2021-02-04 12:45:00,63.06,63.11,63.05,63.11,78425.0,54.9564,55.0,54.9477,55.0,78425.0
2021-02-04 12:50:00,63.1,63.15,63.09,63.14,29436.0,54.9912,55.0348,54.9825,55.0261,29436.0
2021-02-04 12:55:00,63.14,63.27,63.14,63.24,75147.0,55.0261,55.1394,55.0261,55.1133,75147.0
2021-02-04 13:00:00,63.24,63.26,63.19,63.2,92903.0,55.1133,55.1307,55.0697,55.0784,92903.0
2021-02-04 13:05:00,63.2,63.26,63.19,63.25,70615.0,55.0784,55.1307,55.0697,55.122,70615.0
2021-02-04 13:10:00,63.25,63.27,63.21,63.25,46851.0,55.122,55.1394,55.0871,55.122,46851.0
2021-02-04 13:15:00,63.25,63.26,63.17,63.19,73073.0,55.122,55.1307,55.0523,55.0697,73073.0
2021-02-04 13:20:00,63.2,63.2,63.13,63.14,27456.0,55.0784,55.0784,55.0174,55.0261,27456.0
2021-02-04 13:25:00,63.15,63.16,63.09,63.09,51666.0,55.0348,55.0435,54.9825,54.9825,51666.0
2021-02-04 13:30:00,63.1,63.17,63.08,63.15,48854.0,54.9912,55.0523,54.9738,55.0348,48854.0
2021-02-04 13:35:00,63.15,63.19,63.15,63.17,32961.0,55.0348,55.0697,55.0348,55.0523,32961.0
2021-02-04 13:40:00,63.17,63.2,63.16,63.17,29711.0,55.0523,55.0784,55.0435,55.0523,29711.0
2021-02-04 13:45:00,63.18,63.19,63.15,63.17,32278.0,55.061,55.0697,55.0348,55.0523,32278.0
2021-02-04 13:50:00,63.17,63.21,63.13,63.2,74364.0,55.0523,55.0871,55.0174,55.0784,74364.0
2021-02-04 13:55:00,63.19,63.23,63.19,63.21,37837.0,55.0697,55.1045,55.0697,55.0871,37837.0
2021-02-04 14:00:00,63.21,63.21,63.16,63.21,67186.0,55.0871,55.0871,55.0435,55.0871,67186.0
2021-02-04 14:05:00,63.21,63.22,63.16,63.17,23493.0,55.0871,55.0958,55.0435,55.0523,23493.0
2021-02-04 14:10:00,63.16,63.16,63.03,63.05,42750.0,55.0435,55.0435,54.9302,54.9477,42750.0
2021-02-04 14:15:00,63.05,63.06,63.01,63.03,37765.0,54.9477,54.9564,54.9128,54.9302,37765.0
2021-02-04 14:20:00,63.04,63.05,63.01,63.05,41426.0,54.939,54.9477,54.9128,54.9477,41426.0
2021-02-04 14:25:00,63.05,63.05,63.01,63.04,24802.0,54.9477,54.9477,54.9128,54.939,24802.0
2021-02-04 14:30:00,63.04,63.09,63.03,63.04,142605.0,54.939,54.9825,54.9302,54.939,142605.0
2021-02-04 14:35:00,63.04,63.08,63.03,63.05,31343.0,54.939,54.9738,54.9302,54.9477,31343.0
2021-02-04 14:40:00,63.05,63.05,63.01,63.04,80217.0,54.9477,54.9477,54.9128,54.939,80217.0
2021-02-04 14:45:00,63.04,63.04,62.99,63.01,98061.0,54.939,54.939,54.8954,54.9128,98061.0
2021-02-04 14:50:00,63.01,63.03,62.98,63.03,54616.0,54.9128,54.9302,54.8867,54.9302,54616.0
2021-02-04 14:55:00,63.02,63.13,63.02,63.11,70361.0,54.9215,55.0174,54.9215,55.0,70361.0
2021-02-04 15:00:00,63.12,63.12,63.01,63.05,75484.0,55.0087,55.0087,54.9128,54.9477,75484.0
2021-02-04 15:05:00,63.05,63.06,63.03,63.04,107898.0,54.9477,54.9564,54.9302,54.939,107898.0
2021-02-04 15:10:00,63.05,63.05,63.01,63.02,59340.0,54.9477,54.9477,54.9128,54.9215,59340.0
2021-02-04 15:15:00,63.02,63.04,62.98,63.04,66825.0,54.9215,54.939,54.8867,54.939,66825.0
2021-02-04 15:20:00,63.03,63.04,63.0,63.01,96124.0,54.9302,54.939,54.9041,54.9128,96124.0
2021-02-04 15:25:00,63.01,63.03,62.99,63.0,142188.0,54.9128,54.9302,54.8954,54.9041,142188.0
2021-02-04 15:30:00,63.01,63.02,62.95,63.01,107578.0,54.9128,54.9215,54.8605,54.9128,107578.0
2021-02-04 15:35:00,63.01,63.05,62.97,62.98,169664.0,54.9128,54.9477,54.878,54.8867,169664.0
2021-02-04 15:40:00,62.98,63.04,62.97,63.03,154302.0,54.8867,54.939,54.878,54.9302,154302.0
2021-02-04 15:45:00,63.03,63.08,63.0,63.04,308983.0,54.9302,54.9738,54.9041,54.939,308983.0
2021-02-04 15:50:00,63.04,63.12,62.99,63.1,324023.0,54.939,55.0087,54.8954,54.9912,324023.0
2021-02-04 15:55:00,63.11,63.27,63.08,63.26,1268711.0,55.0,55.1394,54.9738,55.1307,1268711.0
2021-02-05 09:30:00,63.55,63.55,63.27,63.4,255124.0,55.3834,55.3834,55.1394,55.2527,255124.0
2021-02-05 09:35:00,63.39,63.54,63.38,63.48,144182.0,55.244,55.3747,55.2353,55.3224,144182.0
2021-02-05 09:40:00,63.49,63.54,63.31,63.35,147411.0,55.3311,55.3747,55.1743,55.2091,147411.0
2021-02-05 09:45:00,63.35,63.56,63.35,63.56,132369.0,55.2091,55.3921,55.2091,55.3921,132369.0
2021-02-05 09:50:00,63.56,63.6,63.45,63.45,90422.0,55.3921,55.427,55.2963,55.2963,90422.0
2021-02-05 09:55:00,63.46,63.58,63.44,63.57,176119.0,55.305,55.4096,55.2876,55.4008,176119.0
2021-02-05 10:00:00,63.58,63.62,63.45,63.46,70394.0,55.4096,55.4444,55.2963,55.305,70394.0
2021-02-05 10:05:00,63.44,63.62,63.44,63.55,50705.0,55.2876,55.4444,55.2876,55.3834,50705.0
2021-02-05 10:10:00,63.56,63.58,63.44,63.51,79330.0,55.3921,55.4096,55.2876,55.3486,79330.0
2021-02-05 10:15:00,63.51,63.61,63.46,63.56,56047.0,55.3486,55.4357,55.305,55.3921,56047.0
2021-02-05 10:20:00,63.56,63.67,63.55,63.59,69008.0,55.3921,55.488,55.3834,55.4183,69008.0
2021-02-05 10:25:00,63.57,63.62,63.53,63.57,35001.0,55.4008,55.4444,55.366,55.4008,35001.0
2021-02-05 10:30:00,63.6,63.77,63.6,63.77,112796.0,55.427,55.5751,55.427,55.5751,112796.0
2021-02-05 10:35:00,63.78,63.85,63.75,63.8,135698.0,55.5839,55.6449,55.5577,55.6013,135698.0
2021-02-05 10:40:00,63.79,63.89,63.78,63.83,93067.0,55.5926,55.6797,55.5839,55.6274,93067.0
2021-02-05 10:45:00,63.84,63.86,63.8,63.82,34757.0,55.6362,55.6536,55.6013,55.6187,34757.0
2021-02-05 10:50:00,63.82,63.94,63.79,63.88,49965.0,55.6187,55.7233,55.5926,55.671,49965.0
2021-02-05 10:55:00,63.88,63.91,63.84,63.85,59201.0,55.671,55.6972,55.6362,55.6449,59201.0
2021-02-05 11:00:00,63.85,63.86,63.69,63.69,53831.0,55.6449,55.6536,55.5054,55.5054,53831.0
2021-02-05 11:05:00,63.69,63.74,63.66,63.7,88898.0,55.5054,55.549,55.4793,55.5141,88898.0
2021-02-05 11:10:00,63.7,63.76,63.68,63.76,53349.0,55.5141,55.5664,55.4967,55.5664,53349.0
2021-02-05 11:15:00,63.75,63.78,63.73,63.77,37017.0,55.5577,55.5839,55.5403,55.5751,37017.0
2021-02-05 11:20:00,63.76,63.85,63.75,63.84,44115.0,55.5664,55.6449,55.5577,55.6362,44115.0
2021-02-05 11:25:00,63.84,63.84,63.77,63.79,31064.0,55.6362,55.6362,55.5751,55.5926,31064.0
2021-02-05 11:30:00,63.79,63.8,63.71,63.74,28246.0,55.5926,55.6013,55.5229,55.549,28246.0
2021-02-05 11:35:00,63.74,63.76,63.72,63.73,15850.0,55.549,55.5664,55.5316,55.5403,15850.0
2021-02-05 11:40:00,63.72,63.74,63.71,63.72,63245.0,55.5316,55.549,55.5229,55.5316,63245.0
2021-02-05 11:45:00,63.73,63.76,63.69,63.7,21657.0,55.5403,55.5664,55.5054,55.5141,21657.0
2021-02-05 11:50:00,63.7,63.72,63.66,63.68,43246.0,55.5141,55.5316,55.4793,55.4967,43246.0
2021-02-05 11:55:00,63.69,63.71,63.65,63.65,20477.0,55.5054,55.5229,55.4706,55.4706,20477.0
2021-02-05 12:00:00,63.65,63.66,63.53,63.61,224666.0,55.4706,55.4793,55.366,55.4357,224666.0
2021-02-05 12:05:00,63.61,63.66,63.58,63.59,21193.0,55.4357,55.4793,55.4096,55.4183,21193.0
2021-02-05 12:10:00,63.59,63.62,63.55,63.62,34675.0,55.4183,55.4444,55.3834,55.4444,34675.0
2021-02-05 12:15:00,63.62,63.62,63.54,63.54,25474.0,55.4444,55.4444,55.3747,55.3747,25474.0
2021-02-05 12:20:00,63.54,63.55,63.51,63.53,39450.0,55.3747,55.3834,55.3486,55.366,39450.0
2021-02-05 12:25:00,63.52,63.56,63.51,63.53,28791.0,55.3573,55.3921,55.3486,55.366,28791.0
2021-02-05 12:30:00,63.54,63.57,63.53,63.55,36555.0,55.3747,55.4008,55.366,55.3834,36555.0
2021-02-05 12:35:00,63.55,63.63,63.55,63.63,25863.0,55.3834,55.4531,55.3834,55.4531,25863.0
2021-02-05 12:40:00,63.62,63.67,63.6,63.66,98763.0,55.4444,55.488,55.427,55.4793,98763.0
2021-02-05 12:45:00,63.66,63.71,63.64,63.67,58023.0,55.4793,55.5229,55.4619,55.488,58023.0
2021-02-05 12:50:00,63.67,63.7,63.64,63.69,31342.0,55.488,55.5141,55.4619,55.5054,31342.0
2021-02-05 12:55:00,63.68,63.79,63.68,63.79,32442.0,55.4967,55.5926,55.4967,55.5926,32442.0
2021-02-05 13:00:00,63.79,63.8,63.76,63.8,34616.0,55.5926,55.6013,55.5664,55.6013,34616.0
2021-02-05 13:05:00,63.8,63.82,63.79,63.81,11449.0,55.6013,55.6187,55.5926,55.61,11449.0
2021-02-05 13:10:00,63.8,63.8,63.74,63.77,28260.0,55.6013,55.6013,55.549,55.5751,28260.0
2021-02-05 13:15:00,63.77,63.79,63.74,63.78,12183.0,55.5751,55.5926,55.549,55.5839,12183.0
2021-02-05 13:20:00,63.78,63.79,63.75,63.77,10570.0,55.5839,55.5926,55.5577,55.5751,10570.0
2021-02-05 13:25:00,63.77,63.79,63.74,63.76,24142.0,55.5751,55.5926,55.549,55.5664,24142.0
2021-02-05 13:30:00,63.76,63.78,63.73,63.77,23656.0,55.5664,55.5839,55.5403,55.5751,23656.0
2021-02-05 13:35:00,63.78,63.79,63.75,63.78,31696.0,55.5839,55.5926,55.5577,55.5839,31696.0
2021-02-05 13:40:00,63.77,63.8,63.73,63.8,52198.0,55.5751,55.6013,55.5403,55.6013,52198.0
2021-02-05 13:45:00,63.8,63.84,63.79,63.79,23122.0,55.6013,55.6362,55.5926,55.5926,23122.0
2021-02-05 13:50:00,63.79,63.84,63.78,63.81,24406.0,55.5926,55.6362,55.5839,55.61,24406.0
2021-02-05 13:55:00,63.8,63.89,63.8,63.87,85328.0,55.6013,55.6797,55.6013,55.6623,85328.0
2021-02-05 14:00:00,63.87,63.88,63.83,63.85,15544.0,55.6623,55.671,55.6274,55.6449,15544.0
2021-02-05 14:05:00,63.85,63.88,63.82,63.83,35600.0,55.6449,55.671,55.6187,55.6274,35600.0
2021-02-05 14:10:00,63.83,63.85,63.82,63.83,43904.0,55.6274,55.6449,55.6187,55.6274,43904.0
2021-02-05 14:15:00,63.84,63.84,63.75,63.77,47667.0,55.6362,55.6362,55.5577,55.5751,47667.0
2021-02-05 14:20:00,63.78,63.8,63.74,63.78,82971.0,55.5839,55.6013,55.549,55.5839,82971.0
2021-02-05 14:25:00,63.78,63.83,63.76,63.81,38621.0,55.5839,55.6274,55.5664,55.61,38621.0
2021-02-05 14:30:00,63.82,63.85,63.79,63.81,36734.0,55.6187,55.6449,55.5926,55.61,36734.0
2021-02-05 14:35:00,63.81,63.84,63.76,63.79,39668.0,55.61,55.6362,55.5664,55.5926,39668.0
2021-02-05 14:40:00,63.78,63.8,63.77,63.78,27787.0,55.5839,55.6013,55.5751,55.5839,27787.0
2021-02-05 14:45:00,63.78,63.79,63.74,63.76,31000.0,55.5839,55.5926,55.549,55.5664,31000.0
2021-02-05 14:50:00,63.74,63.78,63.71,63.76,39664.0,55.549,55.5839,55.5229,55.5664,39664.0
2021-02-05 14:55:00,63.76,63.77,63.73,63.76,48869.0,55.5664,55.5751,55.5403,55.5664,48869.0
2021-02-05 15:00:00,63.75,63.75,63.65,63.7,63015.0,55.5577,55.5577,55.4706,55.5141,63015.0
2021-02-05 15:05:00,63.68,63.73,63.68,63.73,31102.0,55.4967,55.5403,55.4967,55.5403,31102.0
2021-02-05 15:10:00,63.73,63.74,63.67,63.71,70579.0,55.5403,55.549,55.488,55.5229,70579.0
2021-02-05 15:15:00,63.7,63.71,63.66,63.7,35062.0,55.5141,55.5229,55.4793,55.5141,35062.0
2021-02-05 15:20:00,63.69,63.71,63.67,63.67,96685.0,55.5054,55.5229,55.488,55.488,96685.0
2021-02-05 15:25:00,63.67,63.68,63.59,63.61,149955.0,55.488,55.4967,55.4183,55.4357,149955.0
2021-02-05 15:30:00,63.6,63.67,63.59,63.66,55956.0,55.427,55.488,55.4183,55.4793,55956.0
2021-02-05 15:35:00,63.67,63.7,63.62,63.62,57917.0,55.488,55.5141,55.4444,55.4444,57917.0
2021-02-05 15:40:00,63.62,63.62,63.55,63.55,113286.0,55.4444,55.4444,55.3834,55.3834,113286.0
2021-02-05 15:45:00,63.55,63.66,63.55,63.62,173988.0,55.3834,55.4793,55.3834,55.4444,173988.0
2021-02-05 15:50:00,63.61,63.63,63.58,63.58,207179.0,55.4357,55.4531,55.4096,55.4096,207179.0
2021-02-05 15:55:00,63.59,63.65,63.57,63.58,416388.0,55.4183,55.4706,55.4008,55.4096,416388.0
2021-02-08 09:30:00,63.65,63.73,63.41,63.61,201141.0,55.4706,55.5403,55.2614,55.4357,201141.0
2021-02-08 09:35:00,63.62,63.71,63.5,63.57,155623.0,55.4444,55.5229,55.3398,55.4008,155623.0
2021-02-08 09:40:00,63.57,63.72,63.57,63.71,142053.0,55.4008,55.5316,55.4008,55.5229,142053.0
2021-02-08 09:45:00,63.71,63.75,63.52,63.57,264259.0,55.5229,55.5577,55.3573,55.4008,264259.0
2021-02-08 09:50:00,63.58,63.65,63.5,63.61,86379.0,55.4096,55.4706,55.3398,55.4357,86379.0
2021-02-08 09:55:00,63.6,63.63,63.53,63.57,102896.0,55.427,55.4531,55.366,55.4008,102896.0
2021-02-08 10:00:00,63.58,63.66,63.56,63.59,77910.0,55.4096,55.4793,55.3921,55.4183,77910.0
2021-02-08 10:05:00,63.59,63.63,63.44,63.47,79235.0,55.4183,55.4531,55.2876,55.3137,79235.0
2021-02-08 10:10:00,63.46,63.48,63.32,63.34,60282.0,55.305,55.3224,55.183,55.2004,60282.0
2021-02-08 10:15:00,63.33,63.44,63.32,63.38,186125.0,55.1917,55.2876,55.183,55.2353,186125.0
2021-02-08 10:20:00,63.38,63.52,63.37,63.52,180176.0,55.2353,55.3573,55.2265,55.3573,180176.0
2021-02-08 10:25:00,63.51,63.54,63.45,63.53,70821.0,55.3486,55.3747,55.2963,55.366,70821.0
2021-02-08 10:30:00,63.53,63.56,63.47,63.49,71125.0,55.366,55.3921,55.3137,55.3311,71125.0
2021-02-08 10:35:00,63.48,63.59,63.48,63.58,45026.0,55.3224,55.4183,55.3224,55.4096,45026.0
2021-02-08 10:40:00,63.59,63.63,63.56,63.6,60582.0,55.4183,55.4531,55.3921,55.427,60582.0
2021-02-08 10:45:00,63.6,63.69,63.59,63.64,87597.0,55.427,55.5054,55.4183,55.4619,87597.0
2021-02-08 10:50:00,63.63,63.69,63.62,63.67,95634.0,55.4531,55.5054,55.4444,55.488,95634.0
2021-02-08 10:55:00,63.67,63.67,63.47,63.48,119413.0,55.488,55.488,55.3137,55.3224,119413.0
2021-02-08 11:00:00,63.49,63.52,63.43,63.49,73854.0,55.3311,55.3573,55.2788,55.3311,73854.0
2021-02-08 11:05:00,63.49,63.5,63.4,63.41,83582.0,55.3311,55.3398,55.2527,55.2614,83582.0
2021-02-08 11:10:00,63.41,63.45,63.36,63.42,84899.0,55.2614,55.2963,55.2178,55.2701,84899.0
2021-02-08 11:15:00,63.42,63.5,63.4,63.49,72377.0,55.2701,55.3398,55.2527,55.3311,72377.0
2021-02-08 11:20:00,63.49,63.6,63.47,63.58,218683.0,55.3311,55.427,55.3137,55.4096,218683.0
2021-02-08 11:25:00,63.59,63.62,63.55,63.58,85303.0,55.4183,55.4444,55.3834,55.4096,85303.0
2021-02-08 11:30:00,63.59,63.64,63.57,63.63,83785.0,55.4183,55.4619,55.4008,55.4531,83785.0
2021-02-08 11:35:00,63.63,63.64,63.58,63.61,71950.0,55.4531,55.4619,55.4096,55.4357,71950.0
2021-02-08 11:40:00,63.61,63.66,63.6,63.65,69301.0,55.4357,55.4793,55.427,55.4706,69301.0
2021-02-08 11:45:00,63.64,63.64,63.46,63.5,67606.0,55.4619,55.4619,55.305,55.3398,67606.0
2021-02-08 11:50:00,63.51,63.56,63.5,63.55,99586.0,55.3486,55.3921,55.3398,55.3834,99586.0
2021-02-08 11:55:00,63.54,63.57,63.47,63.47,78602.0,55.3747,55.4008,55.3137,55.3137,78602.0
2021-02-08 12:00:00,63.48,63.5,63.39,63.4,99454.0,55.3224,55.3398,55.244,55.2527,99454.0
2021-02-08 12:05:00,63.39,63.4,63.32,63.32,84288.0,55.244,55.2527,55.183,55.183,84288.0
2021-02-08 12:10:00,63.33,63.33,63.28,63.29,86839.0,55.1917,55.1917,55.1481,55.1568,86839.0
2021-02-08 12:15:00,63.29,63.31,63.26,63.31,120684.0,55.1568,55.1743,55.1307,55.1743,120684.0
2021-02-08 12:20:00,63.31,63.34,63.27,63.27,77240.0,55.1743,55.2004,55.1394,55.1394,77240.0
2021-02-08 12:25:00,63.27,63.27,63.22,63.22,81647.0,55.1394,55.1394,55.0958,55.0958,81647.0
2021-02-08 12:30:00,63.22,63.24,63.17,63.18,65605.0,55.0958,55.1133,55.0523,55.061,65605.0
2021-02-08 12:35:00,63.18,63.2,63.16,63.16,54891.0,55.061,55.0784,55.0435,55.0435,54891.0
2021-02-08 12:40:00,63.17,63.22,63.14,63.2,117616.0,55.0523,55.0958,55.0261,55.0784,117616.0
2021-02-08 12:45:00,63.2,63.23,63.18,63.18,82920.0,55.0784,55.1045,55.061,55.061,82920.0
2021-02-08 12:50:00,63.18,63.23,63.12,63.2,97423.0,55.061,55.1045,55.0087,55.0784,97423.0
2021-02-08 12:55:00,63.2,63.2,63.12,63.14,62295.0,55.0784,55.0784,55.0087,55.0261,62295.0
2021-02-08 13:00:00,63.13,63.16,63.1,63.12,38894.0,55.0174,55.0435,54.9912,55.0087,38894.0
2021-02-08 13:05:00,63.11,63.13,63.09,63.11,60063.0,55.0,55.0174,54.9825,55.0,60063.0
2021-02-08 13:10:00,63.11,63.11,63.07,63.1,79281.0,55.0,55.0,54.9651,54.9912,79281.0
2021-02-08 13:15:00,63.1,63.13,63.08,63.13,48634.0,54.9912,55.0174,54.9738,55.0174,48634.0
2021-02-08 13:20:00,63.13,63.15,63.1,63.11,85127.0,55.0174,55.0348,54.9912,55.0,85127.0
2021-02-08 13:25:00,63.12,63.13,63.06,63.08,64433.0,55.0087,55.0174,54.9564,54.9738,64433.0
2021-02-08 13:30:00,63.08,63.09,63.03,63.05,36352.0,54.9738,54.9825,54.9302,54.9477,36352.0
2021-02-08 13:35:00,63.05,63.07,63.04,63.06,64465.0,54.9477,54.9651,54.939,54.9564,64465.0
2021-02-08 13:40:00,63.05,63.06,62.99,63.03,79839.0,54.9477,54.9564,54.8954,54.9302,79839.0
2021-02-08 13:45:00,63.02,63.03,62.96,62.96,59425.0,54.9215,54.9302,54.8692,54.8692,59425.0
2021-02-08 13:50:00,62.96,62.97,62.86,62.93,120988.0,54.8692,54.878,54.7821,54.8431,120988.0
2021-02-08 13:55:00,62.92,62.98,62.91,62.95,38841.0,54.8344,54.8867,54.8257,54.8605,38841.0
2021-02-08 14:00:00,62.95,62.95,62.9,62.93,46433.0,54.8605,54.8605,54.8169,54.8431,46433.0
2021-02-08 14:05:00,62.94,63.0,62.92,62.97,33348.0,54.8518,54.9041,54.8344,54.878,33348.0
2021-02-08 14:10:00,62.97,63.01,62.95,63.01,20204.0,54.878,54.9128,54.8605,54.9128,20204.0
2021-02-08 14:15:00,63.0,63.01,62.98,62.98,26314.0,54.9041,54.9128,54.8867,54.8867,26314.0
2021-02-08 14:20:00,62.98,63.04,62.97,63.01,91879.0,54.8867,54.939,54.878,54.9128,91879.0
2021-02-08 14:25:00,63.0,63.04,63.0,63.0,158710.0,54.9041,54.939,54.9041,54.9041,158710.0
2021-02-08 14:30:00,63.01,63.04,63.0,63.04,141709.0,54.9128,54.939,54.9041,54.939,141709.0
2021-02-08 14:35:00,63.04,63.05,63.02,63.05,126968.0,54.939,54.9477,54.9215,54.9477,126968.0
2021-02-08 14:40:00,63.05,63.06,63.02,63.04,162721.0,54.9477,54.9564,54.9215,54.939,162721.0
2021-02-08 14:45:00,63.03,63.07,63.02,63.04,99339.0,54.9302,54.9651,54.9215,54.939,99339.0
2021-02-08 14:50:00,63.03,63.08,63.03,63.08,67228.0,54.9302,54.9738,54.9302,54.9738,67228.0
2021-02-08 14:55:00,63.07,63.08,63.02,63.03,181694.0,54.9651,54.9738,54.9215,54.9302,181694.0
2021-02-08 15:00:00,63.03,63.04,63.0,63.04,219891.0,54.9302,54.939,54.9041,54.939,219891.0
2021-02-08 15:05:00,63.04,63.05,63.01,63.02,90339.0,54.939,54.9477,54.9128,54.9215,90339.0
2021-02-08 15:10:00,63.03,63.11,63.02,63.09,56745.0,54.9302,55.0,54.9215,54.9825,56745.0
2021-02-08 15:15:00,63.09,63.1,63.06,63.06,54403.0,54.9825,54.9912,54.9564,54.9564,54403.0
2021-02-08 15:20:00,63.07,63.12,63.04,63.04,38005.0,54.9651,55.0087,54.939,54.939,38005.0
2021-02-08 15:25:00,63.04,63.09,63.03,63.08,67253.0,54.939,54.9825,54.9302,54.9738,67253.0
2021-02-08 15:30:00,63.07,63.07,62.99,63.0,100458.0,54.9651,54.9651,54.8954,54.9041,100458.0
2021-02-08 15:35:00,63.0,63.02,62.98,63.02,76477.0,54.9041,54.9215,54.8867,54.9215,76477.0
2021-02-08 15:40:00,63.01,63.08,63.0,63.07,98568.0,54.9128,54.9738,54.9041,54.9651,98568.0
2021-02-08 15:45:00,63.07,63.11,63.05,63.09,156598.0,54.9651,55.0,54.9477,54.9825,156598.0
2021-02-08 15:50:00,63.08,63.14,63.05,63.08,222102.0,54.9738,55.0261,54.9477,54.9738,222102.0
2021-02-08 15:55:00,63.08,63.12,63.04,63.1,413836.0,54.9738,55.0087,54.939,54.9912,413836.0
2021-02-09 09:30:00,63.21,63.37,63.16,63.32,169179.0,55.0871,55.2265,55.0435,55.183,169179.0
2021-02-09 09:35:00,63.33,63.42,63.25,63.29,156339.0,55.1917,55.2701,55.122,55.1568,156339.0
2021-02-09 09:40:00,63.29,63.29,63.07,63.08,141341.0,55.1568,55.1568,54.9651,54.9738,141341.0
2021-02-09 09:45:00,63.07,63.09,63.01,63.08,84440.0,54.9651,54.9825,54.9128,54.9738,84440.0
2021-02-09 09:50:00,63.08,63.11,62.98,63.09,107564.0,54.9738,55.0,54.8867,54.9825,107564.0
2021-02-09 09:55:00,63.09,63.13,63.05,63.06,54815.0,54.9825,55.0174,54.9477,54.9564,54815.0
2021-02-09 10:00:00,63.06,63.07,62.99,63.05,73421.0,54.9564,54.9651,54.8954,54.9477,73421.0
2021-02-09 10:05:00,63.05,63.08,63.01,63.06,67443.0,54.9477,54.9738,54.9128,54.9564,67443.0
2021-02-09 10:10:00,63.05,63.07,62.93,62.97,123212.0,54.9477,54.9651,54.8431,54.878,123212.0
2021-02-09 10:15:00,62.97,63.02,62.89,62.91,154858.0,54.878,54.9215,54.8082,54.8257,154858.0
2021-02-09 10:20:00,62.91,62.95,62.9,62.92,97507.0,54.8257,54.8605,54.8169,54.8344,97507.0
2021-02-09 10:25:00,62.92,62.93,62.83,62.87,93565.0,54.8344,54.8431,54.7559,54.7908,93565.0
2021-02-09 10:30:00,62.87,63.0,62.84,62.94,92874.0,54.7908,54.9041,54.7647,54.8518,92874.0
2021-02-09 10:35:00,62.92,62.95,62.88,62.89,57896.0,54.8344,54.8605,54.7995,54.8082,57896.0
2021-02-09 10:40:00,62.89,62.91,62.83,62.85,48148.0,54.8082,54.8257,54.7559,54.7734,48148.0
2021-02-09 10:45:00,62.85,62.87,62.77,62.8,69347.0,54.7734,54.7908,54.7037,54.7298,69347.0
2021-02-09 10:50:00,62.8,62.81,62.7,62.7,198044.0,54.7298,54.7385,54.6426,54.6426,198044.0
2021-02-09 10:55:00,62.7,62.74,62.68,62.68,55924.0,54.6426,54.6775,54.6252,54.6252,55924.0
2021-02-09 11:00:00,62.68,62.87,62.67,62.87,95523.0,54.6252,54.7908,54.6165,54.7908,95523.0
2021-02-09 11:05:00,62.87,62.89,62.78,62.8,109265.0,54.7908,54.8082,54.7124,54.7298,109265.0
2021-02-09 11:10:00,62.8,62.87,62.8,62.81,121189.0,54.7298,54.7908,54.7298,54.7385,121189.0
2021-02-09 11:15:00,62.82,62.89,62.82,62.89,67841.0,54.7472,54.8082,54.7472,54.8082,67841.0
2021-02-09 11:20:00,62.89,62.96,62.89,62.91,71033.0,54.8082,54.8692,54.8082,54.8257,71033.0
2021-02-09 11:25:00,62.91,62.96,62.9,62.94,73991.0,54.8257,54.8692,54.8169,54.8518,73991.0
2021-02-09 11:30:00,62.93,62.94,62.85,62.92,76137.0,54.8431,54.8518,54.7734,54.8344,76137.0
2021-02-09 11:35:00,62.92,62.98,62.92,62.97,90806.0,54.8344,54.8867,54.8344,54.878,90806.0
2021-02-09 11:40:00,62.98,63.03,62.97,63.02,64190.0,54.8867,54.9302,54.878,54.9215,64190.0
2021-02-09 11:45:00,63.02,63.06,62.99,63.03,38294.0,54.9215,54.9564,54.8954,54.9302,38294.0
2021-02-09 11:50:00,63.03,63.08,63.01,63.08,36103.0,54.9302,54.9738,54.9128,54.9738,36103.0
2021-02-09 11:55:00,63.08,63.08,63.02,63.05,47954.0,54.9738,54.9738,54.9215,54.9477,47954.0
2021-02-09 12:00:00,63.04,63.11,63.04,63.09,43286.0,54.939,55.0,54.939,54.9825,43286.0
2021-02-09 12:05:00,63.08,63.11,63.06,63.07,38903.0,54.9738,55.0,54.9564,54.9651,38903.0
2021-02-09 12:10:00,63.08,63.16,63.08,63.16,33266.0,54.9738,55.0435,54.9738,55.0435,33266.0
2021-02-09 12:15:00,63.17,63.18,63.14,63.16,39211.0,55.0523,55.061,55.0261,55.0435,39211.0
2021-02-09 12:20:00,63.16,63.17,63.13,63.17,20343.0,55.0435,55.0523,55.0174,55.0523,20343.0
2021-02-09 12:25:00,63.17,63.23,63.16,63.22,36780.0,55.0523,55.1045,55.0435,55.0958,36780.0
2021-02-09 12:30:00,63.22,63.22,63.13,63.13,25642.0,55.0958,55.0958,55.0174,55.0174,25642.0
2021-02-09 12:35:00,63.13,63.15,63.08,63.09,38409.0,55.0174,55.0348,54.9738,54.9825,38409.0
2021-02-09 12:40:00,63.09,63.14,63.08,63.13,45609.0,54.9825,55.0261,54.9738,55.0174,45609.0
2021-02-09 12:45:00,63.14,63.14,63.05,63.07,56643.0,55.0261,55.0261,54.9477,54.9651,56643.0
2021-02-09 12:50:00,63.07,63.17,63.06,63.14,53390.0,54.9651,55.0523,54.9564,55.0261,53390.0
2021-02-09 12:55:00,63.13,63.15,63.1,63.15,41391.0,55.0174,55.0348,54.9912,55.0348,41391.0
2021-02-09 13:00:00,63.14,63.14,63.07,63.08,81876.0,55.0261,55.0261,54.9651,54.9738,81876.0
2021-02-09 13:05:00,63.09,63.1,63.06,63.07,29095.0,54.9825,54.9912,54.9564,54.9651,29095.0
2021-02-09 13:10:00,63.08,63.09,63.03,63.07,13935.0,54.9738,54.9825,54.9302,54.9651,13935.0
2021-02-09 13:15:00,63.07,63.1,63.05,63.05,23172.0,54.9651,54.9912,54.9477,54.9477,23172.0
2021-02-09 13:20:00,63.05,63.07,63.03,63.07,16102.0,54.9477,54.9651,54.9302,54.9651,16102.0
2021-02-09 13:25:00,63.07,63.07,63.04,63.05,21750.0,54.9651,54.9651,54.939,54.9477,21750.0
2021-02-09 13:30:00,63.06,63.08,63.03,63.08,14107.0,54.9564,54.9738,54.9302,54.9738,14107.0
2021-02-09 13:35:00,63.07,63.07,63.03,63.04,6771.0,54.9651,54.9651,54.9302,54.939,6771.0
2021-02-09 13:40:00,63.04,63.08,63.03,63.08,16657.0,54.939,54.9738,54.9302,54.9738,16657.0
2021-02-09 13:45:00,63.08,63.12,63.07,63.11,28683.0,54.9738,55.0087,54.9651,55.0,28683.0
2021-02-09 13:50:00,63.11,63.13,63.08,63.11,19267.0,55.0,55.0174,54.9738,55.0,19267.0
2021-02-09 13:55:00,63.12,63.12,63.08,63.1,17254.0,55.0087,55.0087,54.9738,54.9912,17254.0
2021-02-09 14:00:00,63.09,63.1,63.05,63.06,15291.0,54.9825,54.9912,54.9477,54.9564,15291.0
2021-02-09 14:05:00,63.06,63.08,63.05,63.05,32369.0,54.9564,54.9738,54.9477,54.9477,32369.0
2021-02-09 14:10:00,63.05,63.12,63.04,63.12,51112.0,54.9477,55.0087,54.939,55.0087,51112.0
2021-02-09 14:15:00,63.11,63.13,63.09,63.13,35345.0,55.0,55.0174,54.9825,55.0174,35345.0
2021-02-09 14:20:00,63.13,63.15,63.11,63.13,25465.0,55.0174,55.0348,55.0,55.0174,25465.0
2021-02-09 14:25:00,63.13,63.2,63.12,63.19,29888.0,55.0174,55.0784,55.0087,55.0697,29888.0
2021-02-09 14:30:00,63.19,63.3,63.19,63.25,79488.0,55.0697,55.1655,55.0697,55.122,79488.0
2021-02-09 14:35:00,63.25,63.28,63.2,63.21,48757.0,55.122,55.1481,55.0784,55.0871,48757.0
2021-02-09 14:40:00,63.21,63.26,63.21,63.25,85263.0,55.0871,55.1307,55.0871,55.122,85263.0
2021-02-09 14:45:00,63.25,63.25,63.2,63.21,143446.0,55.122,55.122,55.0784,55.0871,143446.0
2021-02-09 14:50:00,63.21,63.22,63.19,63.22,33659.0,55.0871,55.0958,55.0697,55.0958,33659.0
2021-02-09 14:55:00,63.23,63.23,63.17,63.18,36043.0,55.1045,55.1045,55.0523,55.061,36043.0
2021-02-09 15:00:00,63.18,63.2,63.17,63.19,109850.0,55.061,55.0784,55.0523,55.0697,109850.0
2021-02-09 15:05:00,63.19,63.21,63.15,63.2,63375.0,55.0697,55.0871,55.0348,55.0784,63375.0
2021-02-09 15:10:00,63.19,63.19,63.16,63.17,76327.0,55.0697,55.0697,55.0435,55.0523,76327.0
2021-02-09 15:15:00,63.17,63.2,63.14,63.14,82939.0,55.0523,55.0784,55.0261,55.0261,82939.0
2021-02-09 15:20:00,63.15,63.16,63.11,63.13,38208.0,55.0348,55.0435,55.0,55.0174,38208.0
2021-02-09 15:25:00,63.13,63.17,63.12,63.13,61993.0,55.0174,55.0523,55.0087,55.0174,61993.0
2021-02-09 15:30:00,63.14,63.18,63.12,63.16,243947.0,55.0261,55.061,55.0087,55.0435,243947.0
2021-02-09 15:35:00,63.16,63.18,63.11,63.11,46033.0,55.0435,55.061,55.0,55.0,46033.0
2021-02-09 15:40:00,63.11,63.12,63.06,63.09,93476.0,55.0,55.0087,54.9564,54.9825,93476.0
2021-02-09 15:45:00,63.08,63.22,63.08,63.21,188287.0,54.9738,55.0958,54.9738,55.0871,188287.0
2021-02-09 15:50:00,63.2,63.22,63.14,63.17,256063.0,55.0784,55.0958,55.0261,55.0523,256063.0
2021-02-09 15:55:00,63.18,63.21,63.13,63.19,401673.0,55.061,55.0871,55.0174,55.0697,401673.0
2021-02-10 09:30:00,63.69,63.7,63.45,63.58,211985.0,55.5054,55.5141,55.2963,55.4096,211985.0
2021-02-10 09:35:00,63.58,63.58,63.31,63.32,137240.0,55.4096,55.4096,55.1743,55.183,137240.0
2021-02-10 09:40:00,63.32,63.34,63.24,63.29,103178.0,55.183,55.2004,55.1133,55.1568,103178.0
2021-02-10 09:45:00,63.29,63.36,63.26,63.34,210337.0,55.1568,55.2178,55.1307,55.2004,210337.0
2021-02-10 09:50:00,63.35,63.46,63.35,63.44,443202.0,55.2091,55.305,55.2091,55.2876,443202.0
2021-02-10 09:55:00,63.43,63.52,63.39,63.42,190578.0,55.2788,55.3573,55.244,55.2701,190578.0
2021-02-10 10:00:00,63.42,63.52,63.42,63.45,113037.0,55.2701,55.3573,55.2701,55.2963,113037.0
2021-02-10 10:05:00,63.46,63.47,63.4,63.45,60860.0,55.305,55.3137,55.2527,55.2963,60860.0
2021-02-10 10:10:00,63.45,63.48,63.41,63.43,63271.0,55.2963,55.3224,55.2614,55.2788,63271.0
2021-02-10 10:15:00,63.41,63.57,63.37,63.53,90421.0,55.2614,55.4008,55.2265,55.366,90421.0
2021-02-10 10:20:00,63.53,63.6,63.48,63.58,186792.0,55.366,55.427,55.3224,55.4096,186792.0
2021-02-10 10:25:00,63.58,63.62,63.47,63.47,143861.0,55.4096,55.4444,55.3137,55.3137,143861.0
2021-02-10 10:30:00,63.47,63.48,63.36,63.37,191431.0,55.3137,55.3224,55.2178,55.2265,191431.0
2021-02-10 10:35:00,63.37,63.45,63.32,63.32,172247.0,55.2265,55.2963,55.183,55.183,172247.0
2021-02-10 10:40:00,63.31,63.32,63.2,63.29,137520.0,55.1743,55.183,55.0784,55.1568,137520.0
2021-02-10 10:45:00,63.3,63.49,63.28,63.44,183928.0,55.1655,55.3311,55.1481,55.2876,183928.0
2021-02-10 10:50:00,63.44,63.54,63.4,63.49,125027.0,55.2876,55.3747,55.2527,55.3311,125027.0
2021-02-10 10:55:00,63.49,63.56,63.43,63.52,69139.0,55.3311,55.3921,55.2788,55.3573,69139.0
2021-02-10 11:00:00,63.53,63.55,63.48,63.51,54084.0,55.366,55.3834,55.3224,55.3486,54084.0
2021-02-10 11:05:00,63.5,63.57,63.47,63.53,68391.0,55.3398,55.4008,55.3137,55.366,68391.0
2021-02-10 11:10:00,63.53,63.54,63.43,63.43,55631.0,55.366,55.3747,55.2788,55.2788,55631.0
2021-02-10 11:15:00,63.42,63.43,63.35,63.38,57289.0,55.2701,55.2788,55.2091,55.2353,57289.0
2021-02-10 11:20:00,63.38,63.47,63.37,63.4,54093.0,55.2353,55.3137,55.2265,55.2527,54093.0
2021-02-10 11:25:00,63.42,63.49,63.4,63.44,99311.0,55.2701,55.3311,55.2527,55.2876,99311.0
2021-02-10 11:30:00,63.44,63.45,63.35,63.42,60171.0,55.2876,55.2963,55.2091,55.2701,60171.0
2021-02-10 11:35:00,63.44,63.48,63.32,63.34,47910.0,55.2876,55.3224,55.183,55.2004,47910.0
2021-02-10 11:40:00,63.33,63.34,63.25,63.33,64105.0,55.1917,55.2004,55.122,55.1917,64105.0
2021-02-10 11:45:00,63.33,63.36,63.28,63.3,37535.0,55.1917,55.2178,55.1481,55.1655,37535.0
2021-02-10 11:50:00,63.31,63.31,63.22,63.27,36122.0,55.1743,55.1743,55.0958,55.1394,36122.0
2021-02-10 11:55:00,63.28,63.37,63.27,63.29,92471.0,55.1481,55.2265,55.1394,55.1568,92471.0
2021-02-10 12:00:00,63.29,63.29,63.16,63.17,62784.0,55.1568,55.1568,55.0435,55.0523,62784.0
2021-02-10 12:05:00,63.17,63.17,63.11,63.13,41864.0,55.0523,55.0523,55.0,55.0174,41864.0
2021-02-10 12:10:00,63.13,63.21,63.11,63.21,54539.0,55.0174,55.0871,55.0,55.0871,54539.0
2021-02-10 12:15:00,63.2,63.26,63.19,63.24,43023.0,55.0784,55.1307,55.0697,55.1133,43023.0
2021-02-10 12:20:00,63.25,63.25,63.16,63.16,21499.0,55.122,55.122,55.0435,55.0435,21499.0
2021-02-10 12:25:00,63.17,63.32,63.16,63.26,193108.0,55.0523,55.183,55.0435,55.1307,193108.0
2021-02-10 12:30:00,63.26,63.26,63.21,63.25,34863.0,55.1307,55.1307,55.0871,55.122,34863.0
2021-02-10 12:35:00,63.25,63.27,63.19,63.22,31894.0,55.122,55.1394,55.0697,55.0958,31894.0
2021-02-10 12:40:00,63.21,63.25,63.17,63.18,85238.0,55.0871,55.122,55.0523,55.061,85238.0
2021-02-10 12:45:00,63.17,63.23,63.17,63.21,29062.0,55.0523,55.1045,55.0523,55.0871,29062.0
2021-02-10 12:50:00,63.21,63.22,63.15,63.15,42569.0,55.0871,55.0958,55.0348,55.0348,42569.0
2021-02-10 12:55:00,63.16,63.17,63.07,63.07,50598.0,55.0435,55.0523,54.9651,54.9651,50598.0
2021-02-10 13:00:00,63.06,63.07,63.01,63.04,170308.0,54.9564,54.9651,54.9128,54.939,170308.0
2021-02-10 13:05:00,63.04,63.1,63.02,63.06,81644.0,54.939,54.9912,54.9215,54.9564,81644.0
2021-02-10 13:10:00,63.06,63.11,63.04,63.1,29524.0,54.9564,55.0,54.939,54.9912,29524.0
2021-02-10 13:15:00,63.11,63.11,63.05,63.06,21702.0,55.0,55.0,54.9477,54.9564,21702.0
2021-02-10 13:20:00,63.07,63.1,63.03,63.05,82256.0,54.9651,54.9912,54.9302,54.9477,82256.0
2021-02-10 13:25:00,63.05,63.11,63.05,63.1,43224.0,54.9477,55.0,54.9477,54.9912,43224.0
2021-02-10 13:30:00,63.1,63.18,63.09,63.17,49545.0,54.9912,55.061,54.9825,55.0523,49545.0
2021-02-10 13:35:00,63.17,63.17,63.13,63.14,55378.0,55.0523,55.0523,55.0174,55.0261,55378.0
2021-02-10 13:40:00,63.14,63.16,63.11,63.13,67332.0,55.0261,55.0435,55.0,55.0174,67332.0
2021-02-10 13:45:00,63.12,63.16,63.12,63.13,68083.0,55.0087,55.0435,55.0087,55.0174,68083.0
2021-02-10 13:50:00,63.14,63.16,63.11,63.15,35078.0,55.0261,55.0435,55.0,55.0348,35078.0
2021-02-10 13:55:00,63.14,63.15,63.1,63.14,72316.0,55.0261,55.0348,54.9912,55.0261,72316.0
2021-02-10 14:00:00,63.13,63.24,63.09,63.23,112708.0,55.0174,55.1133,54.9825,55.1045,112708.0
2021-02-10 14:05:00,63.22,63.26,63.2,63.25,73650.0,55.0958,55.1307,55.0784,55.122,73650.0
2021-02-10 14:10:00,63.25,63.27,63.22,63.22,38469.0,55.122,55.1394,55.0958,55.0958,38469.0
2021-02-10 14:15:00,63.22,63.22,63.19,63.21,45691.0,55.0958,55.0958,55.0697,55.0871,45691.0
2021-02-10 14:20:00,63.21,63.28,63.16,63.28,65430.0,55.0871,55.1481,55.0435,55.1481,65430.0
2021-02-10 14:25:00,63.28,63.33,63.24,63.33,86634.0,55.1481,55.1917,55.1133,55.1917,86634.0
2021-02-10 14:30:00,63.33,63.36,63.3,63.34,116664.0,55.1917,55.2178,55.1655,55.2004,116664.0
2021-02-10 14:35:00,63.35,63.41,63.29,63.41,401765.0,55.2091,55.2614,55.1568,55.2614,401765.0
2021-02-10 14:40:00,63.42,63.45,63.4,63.44,274313.0,55.2701,55.2963,55.2527,55.2876,274313.0
2021-02-10 14:45:00,63.44,63.51,63.42,63.49,181412.0,55.2876,55.3486,55.2701,55.3311,181412.0
2021-02-10 14:50:00,63.49,63.51,63.47,63.51,179676.0,55.3311,55.3486,55.3137,55.3486,179676.0
2021-02-10 14:55:00,63.51,63.57,63.5,63.55,252720.0,55.3486,55.4008,55.3398,55.3834,252720.0
2021-02-10 15:00:00,63.55,63.6,63.55,63.58,50057.0,55.3834,55.427,55.3834,55.4096,50057.0
2021-02-10 15:05:00,63.58,63.58,63.52,63.53,63660.0,55.4096,55.4096,55.3573,55.366,63660.0
2021-02-10 15:10:00,63.53,63.58,63.52,63.55,102583.0,55.366,55.4096,55.3573,55.3834,102583.0
2021-02-10 15:15:00,63.55,63.56,63.51,63.53,80895.0,55.3834,55.3921,55.3486,55.366,80895.0
2021-02-10 15:20:00,63.52,63.54,63.47,63.48,110634.0,55.3573,55.3747,55.3137,55.3224,110634.0
2021-02-10 15:25:00,63.48,63.51,63.45,63.51,72513.0,55.3224,55.3486,55.2963,55.3486,72513.0
2021-02-10 15:30:00,63.51,63.61,63.5,63.6,104690.0,55.3486,55.4357,55.3398,55.427,104690.0
2021-02-10 15:35:00,63.6,63.61,63.5,63.52,183298.0,55.427,55.4357,55.3398,55.3573,183298.0
2021-02-10 15:40:00,63.53,63.55,63.48,63.48,195381.0,55.366,55.3834,55.3224,55.3224,195381.0
2021-02-10 15:45:00,63.48,63.51,63.4,63.4,248671.0,55.3224,55.3486,55.2527,55.2527,248671.0
2021-02-10 15:50:00,63.39,63.46,63.38,63.45,165541.0,55.244,55.305,55.2353,55.2963,165541.0
2021-02-10 15:55:00,63.45,63.46,63.37,63.44,518729.0,55.2963,55.305,55.2265,55.2876,518729.0
2021-02-11 09:30:00,63.41,63.5,63.29,63.48,155822.0,55.2614,55.3398,55.1568,55.3224,155822.0
2021-02-11 09:35:00,63.47,63.61,63.45,63.48,106901.0,55.3137,55.4357,55.2963,55.3224,106901.0
2021-02-11 09:40:00,63.48,63.62,63.46,63.48,162337.0,55.3224,55.4444,55.305,55.3224,162337.0
2021-02-11 09:45:00,63.47,63.55,63.42,63.52,80142.0,55.3137,55.3834,55.2701,55.3573,80142.0
2021-02-11 09:50:00,63.53,63.54,63.44,63.46,76607.0,55.366,55.3747,55.2876,55.305,76607.0
2021-02-11 09:55:00,63.46,63.48,63.35,63.36,70108.0,55.305,55.3224,55.2091,55.2178,70108.0
2021-02-11 10:00:00,63.35,63.44,63.34,63.37,121504.0,55.2091,55.2876,55.2004,55.2265,121504.0
2021-02-11 10:05:00,63.37,63.38,63.32,63.35,80917.0,55.2265,55.2353,55.183,55.2091,80917.0
2021-02-11 10:10:00,63.36,63.36,63.2,63.23,164813.0,55.2178,55.2178,55.0784,55.1045,164813.0
2021-02-11 10:15:00,63.23,63.32,63.21,63.3,61938.0,55.1045,55.183,55.0871,55.1655,61938.0
2021-02-11 10:20:00,63.3,63.37,63.18,63.2,141299.0,55.1655,55.2265,55.061,55.0784,141299.0
2021-02-11 10:25:00,63.2,63.34,63.19,63.34,77594.0,55.0784,55.2004,55.0697,55.2004,77594.0
2021-02-11 10:30:00,63.34,63.37,63.26,63.35,85801.0,55.2004,55.2265,55.1307,55.2091,85801.0
2021-02-11 10:35:00,63.35,63.37,63.25,63.26,38566.0,55.2091,55.2265,55.122,55.1307,38566.0
2021-02-11 10:40:00,63.25,63.3,63.23,63.26,36739.0,55.122,55.1655,55.1045,55.1307,36739.0
2021-02-11 10:45:00,63.25,63.26,63.19,63.21,170408.0,55.122,55.1307,55.0697,55.0871,170408.0
2021-02-11 10:50:00,63.21,63.23,63.18,63.2,46007.0,55.0871,55.1045,55.061,55.0784,46007.0
2021-02-11 10:55:00,63.2,63.2,63.09,63.1,71702.0,55.0784,55.0784,54.9825,54.9912,71702.0
2021-02-11 11:00:00,63.11,63.11,63.05,63.05,53224.0,55.0,55.0,54.9477,54.9477,53224.0
2021-02-11 11:05:00,63.05,63.08,63.03,63.08,55047.0,54.9477,54.9738,54.9302,54.9738,55047.0
2021-02-11 11:10:00,63.08,63.08,62.98,63.03,65374.0,54.9738,54.9738,54.8867,54.9302,65374.0
2021-02-11 11:15:00,63.04,63.08,63.04,63.05,32067.0,54.939,54.9738,54.939,54.9477,32067.0
2021-02-11 11:20:00,63.05,63.12,63.03,63.12,48287.0,54.9477,55.0087,54.9302,55.0087,48287.0
2021-02-11 11:25:00,63.12,63.2,63.12,63.18,73773.0,55.0087,55.0784,55.0087,55.061,73773.0
2021-02-11 11:30:00,63.18,63.28,63.17,63.22,79680.0,55.061,55.1481,55.0523,55.0958,79680.0
2021-02-11 11:35:00,63.23,63.29,63.22,63.29,47720.0,55.1045,55.1568,55.0958,55.1568,47720.0
2021-02-11 11:40:00,63.28,63.3,63.23,63.25,39620.0,55.1481,55.1655,55.1045,55.122,39620.0
2021-02-11 11:45:00,63.25,63.26,63.21,63.25,73168.0,55.122,55.1307,55.0871,55.122,73168.0
2021-02-11 11:50:00,63.25,63.25,63.15,63.18,41716.0,55.122,55.122,55.0348,55.061,41716.0
2021-02-11 11:55:00,63.17,63.21,63.14,63.15,27828.0,55.0523,55.0871,55.0261,55.0348,27828.0
2021-02-11 12:00:00,63.15,63.16,63.09,63.12,26544.0,55.0348,55.0435,54.9825,55.0087,26544.0
2021-02-11 12:05:00,63.11,63.11,63.05,63.09,38326.0,55.0,55.0,54.9477,54.9825,38326.0
2021-02-11 12:10:00,63.09,63.11,63.06,63.06,59155.0,54.9825,55.0,54.9564,54.9564,59155.0
2021-02-11 12:15:00,63.07,63.1,63.05,63.08,259375.0,54.9651,54.9912,54.9477,54.9738,259375.0
2021-02-11 12:20:00,63.09,63.18,63.08,63.16,80698.0,54.9825,55.061,54.9738,55.0435,80698.0
2021-02-11 12:25:00,63.16,63.19,63.11,63.11,49779.0,55.0435,55.0697,55.0,55.0,49779.0
2021-02-11 12:30:00,63.13,63.14,63.05,63.11,121982.0,55.0174,55.0261,54.9477,55.0,121982.0
2021-02-11 12:35:00,63.11,63.15,63.1,63.15,48587.0,55.0,55.0348,54.9912,55.0348,48587.0
2021-02-11 12:40:00,63.14,63.15,63.07,63.08,40827.0,55.0261,55.0348,54.9651,54.9738,40827.0
2021-02-11 12:45:00,63.07,63.11,63.0,63.1,76421.0,54.9651,55.0,54.9041,54.9912,76421.0
2021-02-11 12:50:00,63.1,63.11,63.04,63.08,33497.0,54.9912,55.0,54.939,54.9738,33497.0
2021-02-11 12:55:00,63.08,63.14,63.04,63.14,35099.0,54.9738,55.0261,54.939,55.0261,35099.0
2021-02-11 13:00:00,63.15,63.15,63.06,63.07,38534.0,55.0348,55.0348,54.9564,54.9651,38534.0
2021-02-11 13:05:00,63.06,63.1,63.03,63.04,56196.0,54.9564,54.9912,54.9302,54.939,56196.0
2021-02-11 13:10:00,63.03,63.09,63.02,63.08,41634.0,54.9302,54.9825,54.9215,54.9738,41634.0
2021-02-11 13:15:00,63.07,63.11,63.07,63.08,34982.0,54.9651,55.0,54.9651,54.9738,34982.0
2021-02-11 13:20:00,63.08,63.12,63.06,63.11,29708.0,54.9738,55.0087,54.9564,55.0,29708.0
2021-02-11 13:25:00,63.1,63.12,63.07,63.1,31636.0,54.9912,55.0087,54.9651,54.9912,31636.0
2021-02-11 13:30:00,63.1,63.11,63.05,63.06,18144.0,54.9912,55.0,54.9477,54.9564,18144.0
2021-02-11 13:35:00,63.06,63.11,63.05,63.11,19240.0,54.9564,55.0,54.9477,55.0,19240.0
2021-02-11 13:40:00,63.11,63.15,63.09,63.11,27787.0,55.0,55.0348,54.9825,55.0,27787.0
2021-02-11 13:45:00,63.12,63.13,63.09,63.09,24061.0,55.0087,55.0174,54.9825,54.9825,24061.0
2021-02-11 13:50:00,63.1,63.1,63.05,63.07,23406.0,54.9912,54.9912,54.9477,54.9651,23406.0
2021-02-11 13:55:00,63.06,63.07,63.03,63.03,22946.0,54.9564,54.9651,54.9302,54.9302,22946.0
2021-02-11 14:00:00,63.03,63.04,62.98,62.99,30153.0,54.9302,54.939,54.8867,54.8954,30153.0
2021-02-11 14:05:00,62.99,63.08,62.98,63.07,30755.0,54.8954,54.9738,54.8867,54.9651,30755.0
2021-02-11 14:10:00,63.07,63.08,63.03,63.07,39587.0,54.9651,54.9738,54.9302,54.9651,39587.0
2021-02-11 14:15:00,63.07,63.12,63.05,63.1,30267.0,54.9651,55.0087,54.9477,54.9912,30267.0
2021-02-11 14:20:00,63.11,63.13,63.07,63.1,56100.0,55.0,55.0174,54.9651,54.9912,56100.0
2021-02-11 14:25:00,63.1,63.17,63.09,63.15,114745.0,54.9912,55.0523,54.9825,55.0348,114745.0
2021-02-11 14:30:00,63.14,63.16,63.12,63.14,52838.0,55.0261,55.0435,55.0087,55.0261,52838.0
2021-02-11 14:35:00,63.13,63.13,63.02,63.02,50485.0,55.0174,55.0174,54.9215,54.9215,50485.0
2021-02-11 14:40:00,63.03,63.1,63.02,63.1,62999.0,54.9302,54.9912,54.9215,54.9912,62999.0
2021-02-11 14:45:00,63.1,63.12,63.04,63.07,24445.0,54.9912,55.0087,54.939,54.9651,24445.0
2021-02-11 14:50:00,63.07,63.11,63.05,63.1,55940.0,54.9651,55.0,54.9477,54.9912,55940.0
2021-02-11 14:55:00,63.11,63.13,63.08,63.1,131626.0,55.0,55.0174,54.9738,54.9912,131626.0
2021-02-11 15:00:00,63.1,63.1,63.05,63.06,75112.0,54.9912,54.9912,54.9477,54.9564,75112.0
2021-02-11 15:05:00,63.06,63.08,63.04,63.08,54580.0,54.9564,54.9738,54.939,54.9738,54580.0
2021-02-11 15:10:00,63.08,63.17,63.06,63.14,81608.0,54.9738,55.0523,54.9564,55.0261,81608.0
2021-02-11 15:15:00,63.14,63.15,63.11,63.13,80713.0,55.0261,55.0348,55.0,55.0174,80713.0
2021-02-11 15:20:00,63.13,63.14,63.08,63.09,84777.0,55.0174,55.0261,54.9738,54.9825,84777.0
2021-02-11 15:25:00,63.09,63.13,63.07,63.08,62338.0,54.9825,55.0174,54.9651,54.9738,62338.0
2021-02-11 15:30:00,63.08,63.09,63.03,63.04,63302.0,54.9738,54.9825,54.9302,54.939,63302.0
2021-02-11 15:35:00,63.04,63.05,63.0,63.04,106961.0,54.939,54.9477,54.9041,54.939,106961.0
2021-02-11 15:40:00,63.03,63.11,63.03,63.08,308018.0,54.9302,55.0,54.9302,54.9738,308018.0
2021-02-11 15:45:00,63.07,63.15,63.04,63.11,224822.0,54.9651,55.0348,54.939,55.0,224822.0
2021-02-11 15:50:00,63.12,63.14,63.04,63.05,151181.0,55.0087,55.0261,54.939,54.9477,151181.0
2021-02-11 15:55:00,63.05,63.1,63.03,63.07,717942.0,54.9477,54.9912,54.9302,54.9651,717942.0
2021-02-12 09:30:00,62.89,63.18,62.79,63.11,245248.0,54.8082,55.061,54.7211,55.0,245248.0
2021-02-12 09:35:00,63.1,63.17,63.0,63.12,124093.0,54.9912,55.0523,54.9041,55.0087,124093.0
2021-02-12 09:40:00,63.12,63.17,62.96,62.98,208262.0,55.0087,55.0523,54.8692,54.8867,208262.0
2021-02-12 09:45:00,62.98,63.07,62.96,63.04,106843.0,54.8867,54.9651,54.8692,54.939,106843.0
2021-02-12 09:50:00,63.04,63.05,62.96,62.99,120028.0,54.939,54.9477,54.8692,54.8954,120028.0
2021-02-12 09:55:00,62.99,63.05,62.9,62.93,95351.0,54.8954,54.9477,54.8169,54.8431,95351.0
2021-02-12 10:00:00,62.92,62.93,62.84,62.88,41720.0,54.8344,54.8431,54.7647,54.7995,41720.0
2021-02-12 10:05:00,62.88,62.91,62.84,62.9,63289.0,54.7995,54.8257,54.7647,54.8169,63289.0
2021-02-12 10:10:00,62.89,62.9,62.83,62.83,46756.0,54.8082,54.8169,54.7559,54.7559,46756.0
2021-02-12 10:15:00,62.82,62.96,62.8,62.92,76642.0,54.7472,54.8692,54.7298,54.8344,76642.0
2021-02-12 10:20:00,62.92,62.93,62.84,62.85,40412.0,54.8344,54.8431,54.7647,54.7734,40412.0
2021-02-12 10:25:00,62.85,62.85,62.78,62.82,52059.0,54.7734,54.7734,54.7124,54.7472,52059.0
2021-02-12 10:30:00,62.83,62.85,62.73,62.74,65366.0,54.7559,54.7734,54.6688,54.6775,65366.0
2021-02-12 10:35:00,62.73,62.8,62.71,62.78,106664.0,54.6688,54.7298,54.6514,54.7124,106664.0
2021-02-12 10:40:00,62.79,62.93,62.79,62.9,46406.0,54.7211,54.8431,54.7211,54.8169,46406.0
2021-02-12 10:45:00,62.9,62.91,62.79,62.81,30824.0,54.8169,54.8257,54.7211,54.7385,30824.0
2021-02-12 10:50:00,62.8,62.85,62.79,62.8,30133.0,54.7298,54.7734,54.7211,54.7298,30133.0
2021-02-12 10:55:00,62.81,62.87,62.78,62.84,68153.0,54.7385,54.7908,54.7124,54.7647,68153.0
2021-02-12 11:00:00,62.85,62.85,62.78,62.79,120577.0,54.7734,54.7734,54.7124,54.7211,120577.0
2021-02-12 11:05:00,62.8,62.83,62.77,62.82,38069.0,54.7298,54.7559,54.7037,54.7472,38069.0
2021-02-12 11:10:00,62.82,62.83,62.76,62.77,141381.0,54.7472,54.7559,54.6949,54.7037,141381.0
2021-02-12 11:15:00,62.76,62.79,62.75,62.77,39444.0,54.6949,54.7211,54.6862,54.7037,39444.0
2021-02-12 11:20:00,62.76,62.81,62.76,62.77,30966.0,54.6949,54.7385,54.6949,54.7037,30966.0
2021-02-12 11:25:00,62.78,62.78,62.71,62.73,45571.0,54.7124,54.7124,54.6514,54.6688,45571.0
2021-02-12 11:30:00,62.72,62.77,62.69,62.77,56436.0,54.6601,54.7037,54.6339,54.7037,56436.0
2021-02-12 11:35:00,62.77,62.8,62.7,62.72,22068.0,54.7037,54.7298,54.6426,54.6601,22068.0
2021-02-12 11:40:00,62.72,62.74,62.69,62.73,154444.0,54.6601,54.6775,54.6339,54.6688,154444.0
2021-02-12 11:45:00,62.74,62.74,62.68,62.7,92619.0,54.6775,54.6775,54.6252,54.6426,92619.0
2021-02-12 11:50:00,62.7,62.71,62.68,62.7,28518.0,54.6426,54.6514,54.6252,54.6426,28518.0
2021-02-12 11:55:00,62.7,62.7,62.65,62.67,37822.0,54.6426,54.6426,54.5991,54.6165,37822.0
2021-02-12 12:00:00,62.66,62.7,62.65,62.66,51834.0,54.6078,54.6426,54.5991,54.6078,51834.0
2021-02-12 12:05:00,62.66,62.69,62.65,62.68,18844.0,54.6078,54.6339,54.5991,54.6252,18844.0
2021-02-12 12:10:00,62.68,62.71,62.66,62.67,19718.0,54.6252,54.6514,54.6078,54.6165,19718.0
2021-02-12 12:15:00,62.66,62.66,62.63,62.64,36878.0,54.6078,54.6078,54.5816,54.5904,36878.0
2021-02-12 12:20:00,62.63,62.64,62.59,62.6,24942.0,54.5816,54.5904,54.5468,54.5555,24942.0
2021-02-12 12:25:00,62.6,62.63,62.59,62.61,12565.0,54.5555,54.5816,54.5468,54.5642,12565.0
2021-02-12 12:30:00,62.61,62.67,62.59,62.67,34861.0,54.5642,54.6165,54.5468,54.6165,34861.0
2021-02-12 12:35:00,62.67,62.72,62.61,62.61,60710.0,54.6165,54.6601,54.5642,54.5642,60710.0
2021-02-12 12:40:00,62.61,62.63,62.59,62.6,69704.0,54.5642,54.5816,54.5468,54.5555,69704.0
2021-02-12 12:45:00,62.6,62.64,62.58,62.61,43274.0,54.5555,54.5904,54.5381,54.5642,43274.0
2021-02-12 12:50:00,62.61,62.66,62.59,62.65,27918.0,54.5642,54.6078,54.5468,54.5991,27918.0
2021-02-12 12:55:00,62.65,62.7,62.64,62.68,53183.0,54.5991,54.6426,54.5904,54.6252,53183.0
2021-02-12 13:00:00,62.67,62.68,62.58,62.63,134797.0,54.6165,54.6252,54.5381,54.5816,134797.0
2021-02-12 13:05:00,62.63,62.64,62.54,62.55,119116.0,54.5816,54.5904,54.5032,54.5119,119116.0
2021-02-12 13:10:00,62.54,62.58,62.52,62.53,123968.0,54.5032,54.5381,54.4858,54.4945,123968.0
2021-02-12 13:15:00,62.53,62.54,62.47,62.49,183086.0,54.4945,54.5032,54.4422,54.4596,183086.0
2021-02-12 13:20:00,62.48,62.51,62.46,62.51,125267.0,54.4509,54.4771,54.4335,54.4771,125267.0
2021-02-12 13:25:00,62.51,62.53,62.47,62.48,107721.0,54.4771,54.4945,54.4422,54.4509,107721.0
2021-02-12 13:30:00,62.49,62.51,62.46,62.51,106393.0,54.4596,54.4771,54.4335,54.4771,106393.0
2021-02-12 13:35:00,62.5,62.51,62.47,62.48,137115.0,54.4683,54.4771,54.4422,54.4509,137115.0
2021-02-12 13:40:00,62.49,62.51,62.44,62.45,112404.0,54.4596,54.4771,54.4161,54.4248,112404.0
2021-02-12 13:45:00,62.45,62.46,62.4,62.46,259939.0,54.4248,54.4335,54.3812,54.4335,259939.0
2021-02-12 13:50:00,62.45,62.45,62.39,62.4,156962.0,54.4248,54.4248,54.3725,54.3812,156962.0
2021-02-12 13:55:00,62.41,62.42,62.34,62.37,140603.0,54.3899,54.3986,54.3289,54.3551,140603.0
2021-02-12 14:00:00,62.37,62.37,62.33,62.35,153560.0,54.3551,54.3551,54.3202,54.3376,153560.0
2021-02-12 14:05:00,62.35,62.35,62.29,62.31,152833.0,54.3376,54.3376,54.2853,54.3028,152833.0
2021-02-12 14:10:00,62.3,62.36,62.3,62.35,120260.0,54.2941,54.3463,54.2941,54.3376,120260.0
2021-02-12 14:15:00,62.35,62.35,62.29,62.34,139043.0,54.3376,54.3376,54.2853,54.3289,139043.0
2021-02-12 14:20:00,62.34,62.35,62.31,62.33,133147.0,54.3289,54.3376,54.3028,54.3202,133147.0
2021-02-12 14:25:00,62.33,62.39,62.32,62.39,120983.0,54.3202,54.3725,54.3115,54.3725,120983.0
2021-02-12 14:30:00,62.39,62.44,62.38,62.43,152588.0,54.3725,54.4161,54.3638,54.4073,152588.0
2021-02-12 14:35:00,62.43,62.46,62.36,62.38,179312.0,54.4073,54.4335,54.3463,54.3638,179312.0
2021-02-12 14:40:00,62.38,62.39,62.34,62.37,147743.0,54.3638,54.3725,54.3289,54.3551,147743.0
2021-02-12 14:45:00,62.36,62.39,62.35,62.38,133652.0,54.3463,54.3725,54.3376,54.3638,133652.0
2021-02-12 14:50:00,62.38,62.42,62.35,62.38,163451.0,54.3638,54.3986,54.3376,54.3638,163451.0
2021-02-12 14:55:00,62.38,62.4,62.35,62.36,139103.0,54.3638,54.3812,54.3376,54.3463,139103.0
2021-02-12 15:00:00,62.36,62.41,62.33,62.41,206862.0,54.3463,54.3899,54.3202,54.3899,206862.0
2021-02-12 15:05:00,62.4,62.5,62.4,62.47,188089.0,54.3812,54.4683,54.3812,54.4422,188089.0
2021-02-12 15:10:00,62.46,62.5,62.46,62.5,157749.0,54.4335,54.4683,54.4335,54.4683,157749.0
2021-02-12 15:15:00,62.51,62.51,62.46,62.5,253797.0,54.4771,54.4771,54.4335,54.4683,253797.0
2021-02-12 15:20:00,62.5,62.52,62.43,62.48,146562.0,54.4683,54.4858,54.4073,54.4509,146562.0
2021-02-12 15:25:00,62.48,62.49,62.43,62.45,120401.0,54.4509,54.4596,54.4073,54.4248,120401.0
2021-02-12 15:30:00,62.44,62.45,62.4,62.42,195012.0,54.4161,54.4248,54.3812,54.3986,195012.0
2021-02-12 15:35:00,62.42,62.48,62.41,62.46,201441.0,54.3986,54.4509,54.3899,54.4335,201441.0
2021-02-12 15:40:00,62.47,62.51,62.46,62.49,197824.0,54.4422,54.4771,54.4335,54.4596,197824.0
2021-02-12 15:45:00,62.49,62.57,62.48,62.56,295293.0,54.4596,54.5294,54.4509,54.5206,295293.0
2021-02-12 15:50:00,62.57,62.67,62.56,62.65,295009.0,54.5294,54.6165,54.5206,54.5991,295009.0
2021-02-12 15:55:00,62.65,62.66,62.59,62.62,621311.0,54.5991,54.6078,54.5468,54.5729,621311.0
2021-02-16 09:30:00,62.56,62.63,62.18,62.45,351781.0,54.5206,54.5816,54.1895,54.4248,351781.0
2021-02-16 09:35:00,62.45,62.57,62.38,62.56,236209.0,54.4248,54.5294,54.3638,54.5206,236209.0
2021-02-16 09:40:00,62.56,62.58,62.4,62.54,259305.0,54.5206,54.5381,54.3812,54.5032,259305.0
2021-02-16 09:45:00,62.53,62.53,62.43,62.45,296495.0,54.4945,54.4945,54.4073,54.4248,296495.0
2021-02-16 09:50:00,62.44,62.44,62.3,62.38,238531.0,54.4161,54.4161,54.2941,54.3638,238531.0
2021-02-16 09:55:00,62.38,62.38,62.16,62.16,142003.0,54.3638,54.3638,54.172,54.172,142003.0
2021-02-16 10:00:00,62.17,62.21,62.11,62.16,220330.0,54.1808,54.2156,54.1285,54.172,220330.0
2021-02-16 10:05:00,62.15,62.15,62.09,62.15,201329.0,54.1633,54.1633,54.111,54.1633,201329.0
2021-02-16 10:10:00,62.15,62.15,62.02,62.07,342482.0,54.1633,54.1633,54.05,54.0936,342482.0
2021-02-16 10:15:00,62.08,62.1,61.94,61.95,379523.0,54.1023,54.1198,53.9803,53.989,379523.0
2021-02-16 10:20:00,61.95,62.07,61.91,62.04,294968.0,53.989,54.0936,53.9542,54.0675,294968.0
2021-02-16 10:25:00,62.05,62.23,62.04,62.23,80048.0,54.0762,54.233,54.0675,54.233,80048.0
2021-02-16 10:30:00,62.23,62.27,62.15,62.17,86278.0,54.233,54.2679,54.1633,54.1808,86278.0
2021-02-16 10:35:00,62.18,62.24,62.18,62.2,67023.0,54.1895,54.2418,54.1895,54.2069,67023.0
2021-02-16 10:40:00,62.2,62.2,62.0,62.03,206780.0,54.2069,54.2069,54.0326,54.0587,206780.0
2021-02-16 10:45:00,62.03,62.04,61.94,61.96,105492.0,54.0587,54.0675,53.9803,53.9977,105492.0
2021-02-16 10:50:00,61.96,62.01,61.92,61.99,120320.0,53.9977,54.0413,53.9629,54.0239,120320.0
2021-02-16 10:55:00,61.99,62.17,61.99,62.16,168017.0,54.0239,54.1808,54.0239,54.172,168017.0
2021-02-16 11:00:00,62.17,62.28,62.16,62.18,94405.0,54.1808,54.2766,54.172,54.1895,94405.0
2021-02-16 11:05:00,62.19,62.21,62.02,62.03,71321.0,54.1982,54.2156,54.05,54.0587,71321.0
2021-02-16 11:10:00,62.02,62.07,61.98,62.01,109717.0,54.05,54.0936,54.0152,54.0413,109717.0
2021-02-16 11:15:00,62.01,62.05,61.98,62.04,47046.0,54.0413,54.0762,54.0152,54.0675,47046.0
2021-02-16 11:20:00,62.03,62.1,61.99,62.04,62094.0,54.0587,54.1198,54.0239,54.0675,62094.0
2021-02-16 11:25:00,62.04,62.12,62.03,62.07,56256.0,54.0675,54.1372,54.0587,54.0936,56256.0
2021-02-16 11:30:00,62.06,62.07,62.0,62.06,123589.0,54.0849,54.0936,54.0326,54.0849,123589.0
2021-02-16 11:35:00,62.05,62.06,61.97,62.03,117199.0,54.0762,54.0849,54.0065,54.0587,117199.0
2021-02-16 11:40:00,62.03,62.03,61.97,61.98,94959.0,54.0587,54.0587,54.0065,54.0152,94959.0
2021-02-16 11:45:00,61.98,62.01,61.95,61.97,71831.0,54.0152,54.0413,53.989,54.0065,71831.0
2021-02-16 11:50:00,61.96,62.01,61.94,62.01,132679.0,53.9977,54.0413,53.9803,54.0413,132679.0
2021-02-16 11:55:00,62.0,62.02,61.93,61.93,198985.0,54.0326,54.05,53.9716,53.9716,198985.0
2021-02-16 12:00:00,61.93,61.93,61.87,61.89,166658.0,53.9716,53.9716,53.9193,53.9367,166658.0
2021-02-16 12:05:00,61.89,61.9,61.82,61.9,60779.0,53.9367,53.9455,53.8757,53.9455,60779.0
2021-02-16 12:10:00,61.89,61.98,61.89,61.95,91782.0,53.9367,54.0152,53.9367,53.989,91782.0
2021-02-16 12:15:00,61.95,61.99,61.92,61.99,54284.0,53.989,54.0239,53.9629,54.0239,54284.0
2021-02-16 12:20:00,61.99,62.02,61.97,62.01,89036.0,54.0239,54.05,54.0065,54.0413,89036.0
2021-02-16 12:25:00,62.02,62.09,61.99,62.0,126526.0,54.05,54.111,54.0239,54.0326,126526.0
2021-02-16 12:30:00,61.99,62.05,61.96,62.04,81211.0,54.0239,54.0762,53.9977,54.0675,81211.0
2021-02-16 12:35:00,62.05,62.08,61.99,62.0,63005.0,54.0762,54.1023,54.0239,54.0326,63005.0
2021-02-16 12:40:00,62.0,62.04,62.0,62.02,43997.0,54.0326,54.0675,54.0326,54.05,43997.0
2021-02-16 12:45:00,62.03,62.03,61.89,61.9,101707.0,54.0587,54.0587,53.9367,53.9455,101707.0
2021-02-16 12:50:00,61.9,61.92,61.83,61.85,93645.0,53.9455,53.9629,53.8844,53.9019,93645.0
2021-02-16 12:55:00,61.85,61.9,61.83,61.88,107065.0,53.9019,53.9455,53.8844,53.928,107065.0
2021-02-16 13:00:00,61.88,61.9,61.85,61.87,60281.0,53.928,53.9455,53.9019,53.9193,60281.0
2021-02-16 13:05:00,61.87,61.9,61.85,61.86,79816.0,53.9193,53.9455,53.9019,53.9106,79816.0
2021-02-16 13:10:00,61.86,61.91,61.84,61.91,67884.0,53.9106,53.9542,53.8932,53.9542,67884.0
2021-02-16 13:15:00,61.91,61.95,61.89,61.91,49249.0,53.9542,53.989,53.9367,53.9542,49249.0
2021-02-16 13:20:00,61.9,62.04,61.89,62.04,99150.0,53.9455,54.0675,53.9367,54.0675,99150.0
2021-02-16 13:25:00,62.03,62.05,61.99,62.01,48966.0,54.0587,54.0762,54.0239,54.0413,48966.0
2021-02-16 13:30:00,62.0,62.05,61.99,62.03,76594.0,54.0326,54.0762,54.0239,54.0587,76594.0
2021-02-16 13:35:00,62.03,62.05,61.98,61.98,92477.0,54.0587,54.0762,54.0152,54.0152,92477.0
2021-02-16 13:40:00,61.99,62.0,61.94,61.98,247003.0,54.0239,54.0326,53.9803,54.0152,247003.0
2021-02-16 13:45:00,61.99,62.01,61.95,62.0,99230.0,54.0239,54.0413,53.989,54.0326,99230.0
2021-02-16 13:50:00,62.01,62.02,61.96,61.99,111437.0,54.0413,54.05,53.9977,54.0239,111437.0
2021-02-16 13:55:00,61.99,62.0,61.97,61.98,68185.0,54.0239,54.0326,54.0065,54.0152,68185.0
2021-02-16 14:00:00,61.98,61.99,61.94,61.98,75735.0,54.0152,54.0239,53.9803,54.0152,75735.0
2021-02-16 14:05:00,61.98,62.01,61.94,61.95,89650.0,54.0152,54.0413,53.9803,53.989,89650.0
2021-02-16 14:10:00,61.95,61.95,61.88,61.93,116240.0,53.989,53.989,53.928,53.9716,116240.0
2021-02-16 14:15:00,61.92,61.94,61.9,61.91,88193.0,53.9629,53.9803,53.9455,53.9542,88193.0
2021-02-16 14:20:00,61.91,61.97,61.9,61.95,114058.0,53.9542,54.0065,53.9455,53.989,114058.0
2021-02-16 14:25:00,61.95,61.98,61.92,61.98,144581.0,53.989,54.0152,53.9629,54.0152,144581.0
2021-02-16 14:30:00,61.97,61.98,61.94,61.97,150691.0,54.0065,54.0152,53.9803,54.0065,150691.0
2021-02-16 14:35:00,61.96,61.97,61.85,61.91,209979.0,53.9977,54.0065,53.9019,53.9542,209979.0
2021-02-16 14:40:00,61.91,61.91,61.83,61.88,187927.0,53.9542,53.9542,53.8844,53.928,187927.0
2021-02-16 14:45:00,61.87,61.91,61.87,61.9,126766.0,53.9193,53.9542,53.9193,53.9455,126766.0
2021-02-16 14:50:00,61.9,61.91,61.85,61.89,152591.0,53.9455,53.9542,53.9019,53.9367,152591.0
2021-02-16 14:55:00,61.88,61.99,61.87,61.95,187158.0,53.928,54.0239,53.9193,53.989,187158.0
2021-02-16 15:00:00,61.95,61.96,61.91,61.96,118937.0,53.989,53.9977,53.9542,53.9977,118937.0
2021-02-16 15:05:00,61.96,62.0,61.94,62.0,134841.0,53.9977,54.0326,53.9803,54.0326,134841.0
2021-02-16 15:10:00,61.99,62.0,61.93,61.94,197481.0,54.0239,54.0326,53.9716,53.9803,197481.0
2021-02-16 15:15:00,61.93,62.01,61.93,61.96,147636.0,53.9716,54.0413,53.9716,53.9977,147636.0
2021-02-16 15:20:00,61.96,62.04,61.95,62.02,173659.0,53.9977,54.0675,53.989,54.05,173659.0
2021-02-16 15:25:00,62.02,62.05,61.98,62.05,188121.0,54.05,54.0762,54.0152,54.0762,188121.0
2021-02-16 15:30:00,62.04,62.05,61.98,62.03,180194.0,54.0675,54.0762,54.0152,54.0587,180194.0
2021-02-16 15:35:00,62.03,62.04,61.98,62.0,226953.0,54.0587,54.0675,54.0152,54.0326,226953.0
2021-02-16 15:40:00,62.0,62.03,61.98,61.99,299130.0,54.0326,54.0587,54.0152,54.0239,299130.0
2021-02-16 15:45:00,61.98,62.01,61.91,61.95,423844.0,54.0152,54.0413,53.9542,53.989,423844.0
2021-02-16 15:50:00,61.95,61.97,61.88,61.97,447742.0,53.989,54.0065,53.928,54.0065,447742.0
2021-02-16 15:55:00,61.96,61.97,61.89,61.91,1257425.0,53.9977,54.0065,53.9367,53.9542,1257425.0
2021-02-17 09:30:00,61.99,62.07,61.88,61.96,672135.0,54.0239,54.0936,53.928,53.9977,672135.0
2021-02-17 09:35:00,61.95,61.96,61.68,61.75,231247.0,53.989,53.9977,53.7537,53.8147,231247.0
2021-02-17 09:40:00,61.74,61.83,61.68,61.76,274677.0,53.806,53.8844,53.7537,53.8234,274677.0
2021-02-17 09:45:00,61.77,61.78,61.66,61.72,112796.0,53.8322,53.8409,53.7363,53.7886,112796.0
2021-02-17 09:50:00,61.72,61.85,61.67,61.82,112236.0,53.7886,53.9019,53.745,53.8757,112236.0
2021-02-17 09:55:00,61.81,61.82,61.61,61.63,79596.0,53.867,53.8757,53.6927,53.7102,79596.0
2021-02-17 10:00:00,61.63,61.67,61.58,61.6,175441.0,53.7102,53.745,53.6666,53.684,175441.0
2021-02-17 10:05:00,61.61,61.67,61.55,61.67,125188.0,53.6927,53.745,53.6404,53.745,125188.0
2021-02-17 10:10:00,61.66,61.73,61.62,61.73,109841.0,53.7363,53.7973,53.7014,53.7973,109841.0
2021-02-17 10:15:00,61.72,61.81,61.71,61.8,85984.0,53.7886,53.867,53.7799,53.8583,85984.0
2021-02-17 10:20:00,61.81,61.82,61.72,61.8,177169.0,53.867,53.8757,53.7886,53.8583,177169.0
2021-02-17 10:25:00,61.81,61.82,61.76,61.77,79396.0,53.867,53.8757,53.8234,53.8322,79396.0
2021-02-17 10:30:00,61.77,61.81,61.71,61.74,143078.0,53.8322,53.867,53.7799,53.806,143078.0
2021-02-17 10:35:00,61.74,61.97,61.74,61.86,235279.0,53.806,54.0065,53.806,53.9106,235279.0
2021-02-17 10:40:00,61.85,61.9,61.79,61.8,75385.0,53.9019,53.9455,53.8496,53.8583,75385.0
2021-02-17 10:45:00,61.8,61.86,61.77,61.83,84044.0,53.8583,53.9106,53.8322,53.8844,84044.0
2021-02-17 10:50:00,61.83,61.85,61.76,61.76,71393.0,53.8844,53.9019,53.8234,53.8234,71393.0
2021-02-17 10:55:00,61.77,61.79,61.67,61.67,87086.0,53.8322,53.8496,53.745,53.745,87086.0
2021-02-17 11:00:00,61.68,61.74,61.64,61.67,168044.0,53.7537,53.806,53.7189,53.745,168044.0
2021-02-17 11:05:00,61.67,61.72,61.65,61.66,49494.0,53.745,53.7886,53.7276,53.7363,49494.0
2021-02-17 11:10:00,61.66,61.66,61.59,61.63,53489.0,53.7363,53.7363,53.6753,53.7102,53489.0
2021-02-17 11:15:00,61.64,61.65,61.6,61.65,92260.0,53.7189,53.7276,53.684,53.7276,92260.0
2021-02-17 11:20:00,61.64,61.7,61.63,61.7,47963.0,53.7189,53.7712,53.7102,53.7712,47963.0
2021-02-17 11:25:00,61.68,61.82,61.67,61.75,115527.0,53.7537,53.8757,53.745,53.8147,115527.0
2021-02-17 11:30:00,61.74,61.74,61.68,61.73,43741.0,53.806,53.806,53.7537,53.7973,43741.0
2021-02-17 11:35:00,61.73,61.78,61.7,61.71,70791.0,53.7973,53.8409,53.7712,53.7799,70791.0
2021-02-17 11:40:00,61.71,61.79,61.71,61.78,75293.0,53.7799,53.8496,53.7799,53.8409,75293.0
2021-02-17 11:45:00,61.77,61.83,61.76,61.82,36098.0,53.8322,53.8844,53.8234,53.8757,36098.0
2021-02-17 11:50:00,61.81,61.92,61.81,61.9,37634.0,53.867,53.9629,53.867,53.9455,37634.0
2021-02-17 11:55:00,61.89,61.97,61.87,61.9,44777.0,53.9367,54.0065,53.9193,53.9455,44777.0
2021-02-17 12:00:00,61.91,61.95,61.9,61.94,74058.0,53.9542,53.989,53.9455,53.9803,74058.0
2021-02-17 12:05:00,61.94,61.96,61.85,61.86,52016.0,53.9803,53.9977,53.9019,53.9106,52016.0
2021-02-17 12:10:00,61.86,61.9,61.82,61.87,66172.0,53.9106,53.9455,53.8757,53.9193,66172.0
2021-02-17 12:15:00,61.89,61.93,61.83,61.9,185544.0,53.9367,53.9716,53.8844,53.9455,185544.0
2021-02-17 12:20:00,61.9,61.91,61.86,61.88,28149.0,53.9455,53.9542,53.9106,53.928,28149.0
2021-02-17 12:25:00,61.89,61.89,61.83,61.88,28840.0,53.9367,53.9367,53.8844,53.928,28840.0
2021-02-17 12:30:00,61.88,61.89,61.84,61.87,31648.0,53.928,53.9367,53.8932,53.9193,31648.0
2021-02-17 12:35:00,61.86,61.88,61.82,61.84,22377.0,53.9106,53.928,53.8757,53.8932,22377.0
2021-02-17 12:40:00,61.85,61.87,61.82,61.82,61786.0,53.9019,53.9193,53.8757,53.8757,61786.0
2021-02-17 12:45:00,61.82,61.85,61.77,61.8,232642.0,53.8757,53.9019,53.8322,53.8583,232642.0
2021-02-17 12:50:00,61.79,61.79,61.73,61.77,31019.0,53.8496,53.8496,53.7973,53.8322,31019.0
2021-02-17 12:55:00,61.76,61.79,61.74,61.74,37774.0,53.8234,53.8496,53.806,53.806,37774.0
2021-02-17 13:00:00,61.75,61.76,61.69,61.73,57383.0,53.8147,53.8234,53.7624,53.7973,57383.0
2021-02-17 13:05:00,61.73,61.75,61.67,61.68,69494.0,53.7973,53.8147,53.745,53.7537,69494.0
2021-02-17 13:10:00,61.67,61.68,61.64,61.65,62287.0,53.745,53.7537,53.7189,53.7276,62287.0
2021-02-17 13:15:00,61.65,61.67,61.63,61.64,67207.0,53.7276,53.745,53.7102,53.7189,67207.0
2021-02-17 13:20:00,61.65,61.7,61.64,61.67,39373.0,53.7276,53.7712,53.7189,53.745,39373.0
2021-02-17 13:25:00,61.67,61.77,61.67,61.74,28833.0,53.745,53.8322,53.745,53.806,28833.0
2021-02-17 13:30:00,61.73,61.73,61.7,61.73,14048.0,53.7973,53.7973,53.7712,53.7973,14048.0
2021-02-17 13:35:00,61.73,61.76,61.72,61.75,13181.0,53.7973,53.8234,53.7886,53.8147,13181.0
2021-02-17 13:40:00,61.75,61.77,61.7,61.7,168431.0,53.8147,53.8322,53.7712,53.7712,168431.0
2021-02-17 13:45:00,61.7,61.75,61.66,61.7,118573.0,53.7712,53.8147,53.7363,53.7712,118573.0
2021-02-17 13:50:00,61.71,61.75,61.7,61.73,19178.0,53.7799,53.8147,53.7712,53.7973,19178.0
2021-02-17 13:55:00,61.73,61.75,61.65,61.66,41322.0,53.7973,53.8147,53.7276,53.7363,41322.0
2021-02-17 14:00:00,61.66,61.74,61.65,61.73,49160.0,53.7363,53.806,53.7276,53.7973,49160.0
2021-02-17 14:05:00,61.71,61.74,61.7,61.72,26962.0,53.7799,53.806,53.7712,53.7886,26962.0
2021-02-17 14:10:00,61.72,61.78,61.72,61.74,23358.0,53.7886,53.8409,53.7886,53.806,23358.0
2021-02-17 14:15:00,61.73,61.76,61.72,61.74,22771.0,53.7973,53.8234,53.7886,53.806,22771.0
2021-02-17 14:20:00,61.75,61.77,61.73,61.73,54843.0,53.8147,53.8322,53.7973,53.7973,54843.0
2021-02-17 14:25:00,61.74,61.78,61.72,61.73,24944.0,53.806,53.8409,53.7886,53.7973,24944.0
2021-02-17 14:30:00,61.73,61.79,61.73,61.73,82314.0,53.7973,53.8496,53.7973,53.7973,82314.0
2021-02-17 14:35:00,61.73,61.78,61.73,61.76,35624.0,53.7973,53.8409,53.7973,53.8234,35624.0
2021-02-17 14:40:00,61.76,61.82,61.76,61.82,23830.0,53.8234,53.8757,53.8234,53.8757,23830.0
2021-02-17 14:45:00,61.83,61.9,61.83,61.9,30901.0,53.8844,53.9455,53.8844,53.9455,30901.0
2021-02-17 14:50:00,61.89,61.9,61.82,61.85,64372.0,53.9367,53.9455,53.8757,53.9019,64372.0
2021-02-17 14:55:00,61.85,61.9,61.84,61.88,75098.0,53.9019,53.9455,53.8932,53.928,75098.0
2021-02-17 15:00:00,61.89,61.89,61.87,61.87,38062.0,53.9367,53.9367,53.9193,53.9193,38062.0
2021-02-17 15:05:00,61.87,61.92,61.87,61.9,45825.0,53.9193,53.9629,53.9193,53.9455,45825.0
2021-02-17 15:10:00,61.89,61.91,61.87,61.9,53140.0,53.9367,53.9542,53.9193,53.9455,53140.0
2021-02-17 15:15:00,61.9,61.94,61.88,61.94,89548.0,53.9455,53.9803,53.928,53.9803,89548.0
2021-02-17 15:20:00,61.93,61.97,61.93,61.94,63952.0,53.9716,54.0065,53.9716,53.9803,63952.0
2021-02-17 15:25:00,61.93,61.94,61.88,61.89,122943.0,53.9716,53.9803,53.928,53.9367,122943.0
2021-02-17 15:30:00,61.88,61.93,61.86,61.91,75973.0,53.928,53.9716,53.9106,53.9542,75973.0
2021-02-17 15:35:00,61.91,61.95,61.9,61.93,77494.0,53.9542,53.989,53.9455,53.9716,77494.0
2021-02-17 15:40:00,61.93,61.93,61.85,61.89,122507.0,53.9716,53.9716,53.9019,53.9367,122507.0
2021-02-17 15:45:00,61.89,61.94,61.89,61.94,122739.0,53.9367,53.9803,53.9367,53.9803,122739.0
2021-02-17 15:50:00,61.94,62.0,61.93,61.99,252033.0,53.9803,54.0326,53.9716,54.0239,252033.0
2021-02-17 15:55:00,62.0,62.08,61.97,61.99,1025330.0,54.0326,54.1023,54.0065,54.0239,1025330.0
2021-02-18 09:30:00,61.87,62.33,61.87,62.17,356948.0,53.9193,54.3202,53.9193,54.1808,356948.0
2021-02-18 09:35:00,62.16,62.3,62.06,62.07,208364.0,54.172,54.2941,54.0849,54.0936,208364.0
2021-02-18 09:40:00,62.07,62.18,62.02,62.15,122213.0,54.0936,54.1895,54.05,54.1633,122213.0
2021-02-18 09:45:00,62.15,62.22,62.11,62.22,80628.0,54.1633,54.2243,54.1285,54.2243,80628.0
2021-02-18 09:50:00,62.22,62.25,62.08,62.14,151822.0,54.2243,54.2505,54.1023,54.1546,151822.0
2021-02-18 09:55:00,62.14,62.21,62.09,62.16,111126.0,54.1546,54.2156,54.111,54.172,111126.0
2021-02-18 10:00:00,62.16,62.16,61.99,62.06,118365.0,54.172,54.172,54.0239,54.0849,118365.0
2021-02-18 10:05:00,62.06,62.08,61.95,62.04,188457.0,54.0849,54.1023,53.989,54.0675,188457.0
2021-02-18 10:10:00,62.05,62.12,62.04,62.09,93408.0,54.0762,54.1372,54.0675,54.111,93408.0
2021-02-18 10:15:00,62.08,62.14,62.08,62.13,97497.0,54.1023,54.1546,54.1023,54.1459,97497.0
2021-02-18 10:20:00,62.13,62.24,62.12,62.21,339785.0,54.1459,54.2418,54.1372,54.2156,339785.0
2021-02-18 10:25:00,62.21,62.23,62.15,62.23,94127.0,54.2156,54.233,54.1633,54.233,94127.0
2021-02-18 10:30:00,62.22,62.23,62.08,62.1,84114.0,54.2243,54.233,54.1023,54.1198,84114.0
2021-02-18 10:35:00,62.1,62.28,62.05,62.26,57202.0,54.1198,54.2766,54.0762,54.2592,57202.0
2021-02-18 10:40:00,62.26,62.33,62.22,62.25,66559.0,54.2592,54.3202,54.2243,54.2505,66559.0
2021-02-18 10:45:00,62.25,62.33,62.23,62.24,67087.0,54.2505,54.3202,54.233,54.2418,67087.0
2021-02-18 10:50:00,62.25,62.36,62.23,62.34,64604.0,54.2505,54.3463,54.233,54.3289,64604.0
2021-02-18 10:55:00,62.34,62.43,62.33,62.42,129893.0,54.3289,54.4073,54.3202,54.3986,129893.0
2021-02-18 11:00:00,62.42,62.44,62.35,62.39,129389.0,54.3986,54.4161,54.3376,54.3725,129389.0
2021-02-18 11:05:00,62.39,62.41,62.32,62.38,66350.0,54.3725,54.3899,54.3115,54.3638,66350.0
2021-02-18 11:10:00,62.4,62.48,62.37,62.4,53313.0,54.3812,54.4509,54.3551,54.3812,53313.0
2021-02-18 11:15:00,62.4,62.41,62.31,62.39,140099.0,54.3812,54.3899,54.3028,54.3725,140099.0
2021-02-18 11:20:00,62.39,62.43,62.34,62.34,75563.0,54.3725,54.4073,54.3289,54.3289,75563.0
2021-02-18 11:25:00,62.34,62.38,62.33,62.38,59322.0,54.3289,54.3638,54.3202,54.3638,59322.0
2021-02-18 11:30:00,62.37,62.38,62.3,62.33,68646.0,54.3551,54.3638,54.2941,54.3202,68646.0
2021-02-18 11:35:00,62.33,62.35,62.27,62.34,51847.0,54.3202,54.3376,54.2679,54.3289,51847.0
2021-02-18 11:40:00,62.34,62.35,62.18,62.2,90463.0,54.3289,54.3376,54.1895,54.2069,90463.0
2021-02-18 11:45:00,62.2,62.34,62.2,62.3,37971.0,54.2069,54.3289,54.2069,54.2941,37971.0
2021-02-18 11:50:00,62.31,62.33,62.27,62.29,44234.0,54.3028,54.3202,54.2679,54.2853,44234.0
2021-02-18 11:55:00,62.29,62.33,62.28,62.33,39678.0,54.2853,54.3202,54.2766,54.3202,39678.0
2021-02-18 12:00:00,62.32,62.39,62.3,62.38,87714.0,54.3115,54.3725,54.2941,54.3638,87714.0
2021-02-18 12:05:00,62.38,62.43,62.37,62.41,48546.0,54.3638,54.4073,54.3551,54.3899,48546.0
2021-02-18 12:10:00,62.41,62.51,62.38,62.46,67452.0,54.3899,54.4771,54.3638,54.4335,67452.0
2021-02-18 12:15:00,62.45,62.48,62.42,62.46,124490.0,54.4248,54.4509,54.3986,54.4335,124490.0
2021-02-18 12:20:00,62.46,62.47,62.43,62.44,67835.0,54.4335,54.4422,54.4073,54.4161,67835.0
2021-02-18 12:25:00,62.45,62.46,62.36,62.39,57616.0,54.4248,54.4335,54.3463,54.3725,57616.0
2021-02-18 12:30:00,62.39,62.42,62.37,62.4,71519.0,54.3725,54.3986,54.3551,54.3812,71519.0
2021-02-18 12:35:00,62.41,62.45,62.38,62.45,52651.0,54.3899,54.4248,54.3638,54.4248,52651.0
2021-02-18 12:40:00,62.45,62.53,62.44,62.51,76680.0,54.4248,54.4945,54.4161,54.4771,76680.0
2021-02-18 12:45:00,62.51,62.58,62.5,62.54,47913.0,54.4771,54.5381,54.4683,54.5032,47913.0
2021-02-18 12:50:00,62.54,62.55,62.46,62.48,95720.0,54.5032,54.5119,54.4335,54.4509,95720.0
2021-02-18 12:55:00,62.48,62.53,62.47,62.52,54993.0,54.4509,54.4945,54.4422,54.4858,54993.0
2021-02-18 13:00:00,62.51,62.52,62.42,62.45,41022.0,54.4771,54.4858,54.3986,54.4248,41022.0
2021-02-18 13:05:00,62.45,62.51,62.44,62.47,26560.0,54.4248,54.4771,54.4161,54.4422,26560.0
2021-02-18 13:10:00,62.47,62.51,62.46,62.47,85084.0,54.4422,54.4771,54.4335,54.4422,85084.0
2021-02-18 13:15:00,62.47,62.52,62.46,62.46,57654.0,54.4422,54.4858,54.4335,54.4335,57654.0
2021-02-18 13:20:00,62.46,62.5,62.42,62.5,115635.0,54.4335,54.4683,54.3986,54.4683,115635.0
2021-02-18 13:25:00,62.5,62.58,62.49,62.58,63234.0,54.4683,54.5381,54.4596,54.5381,63234.0
2021-02-18 13:30:00,62.58,62.59,62.54,62.58,38033.0,54.5381,54.5468,54.5032,54.5381,38033.0
2021-02-18 13:35:00,62.58,62.58,62.51,62.51,33923.0,54.5381,54.5381,54.4771,54.4771,33923.0
2021-02-18 13:40:00,62.52,62.53,62.48,62.5,32465.0,54.4858,54.4945,54.4509,54.4683,32465.0
2021-02-18 13:45:00,62.5,62.55,62.5,62.52,83526.0,54.4683,54.5119,54.4683,54.4858,83526.0
2021-02-18 13:50:00,62.52,62.55,62.5,62.51,33806.0,54.4858,54.5119,54.4683,54.4771,33806.0
2021-02-18 13:55:00,62.52,62.56,62.51,62.54,51533.0,54.4858,54.5206,54.4771,54.5032,51533.0
2021-02-18 14:00:00,62.55,62.59,62.53,62.58,75429.0,54.5119,54.5468,54.4945,54.5381,75429.0
2021-02-18 14:05:00,62.58,62.6,62.54,62.55,44725.0,54.5381,54.5555,54.5032,54.5119,44725.0
2021-02-18 14:10:00,62.55,62.56,62.48,62.49,34349.0,54.5119,54.5206,54.4509,54.4596,34349.0
2021-02-18 14:15:00,62.5,62.53,62.47,62.51,45093.0,54.4683,54.4945,54.4422,54.4771,45093.0
2021-02-18 14:20:00,62.51,62.54,62.48,62.53,30556.0,54.4771,54.5032,54.4509,54.4945,30556.0
2021-02-18 14:25:00,62.54,62.6,62.53,62.56,42561.0,54.5032,54.5555,54.4945,54.5206,42561.0
2021-02-18 14:30:00,62.57,62.61,62.56,62.59,63006.0,54.5294,54.5642,54.5206,54.5468,63006.0
2021-02-18 14:35:00,62.6,62.6,62.55,62.58,43038.0,54.5555,54.5555,54.5119,54.5381,43038.0
2021-02-18 14:40:00,62.58,62.6,62.54,62.55,40521.0,54.5381,54.5555,54.5032,54.5119,40521.0
2021-02-18 14:45:00,62.56,62.56,62.49,62.52,32011.0,54.5206,54.5206,54.4596,54.4858,32011.0
2021-02-18 14:50:00,62.52,62.53,62.47,62.49,48021.0,54.4858,54.4945,54.4422,54.4596,48021.0
2021-02-18 14:55:00,62.48,62.5,62.45,62.49,121889.0,54.4509,54.4683,54.4248,54.4596,121889.0
2021-02-18 15:00:00,62.49,62.54,62.46,62.52,67677.0,54.4596,54.5032,54.4335,54.4858,67677.0
2021-02-18 15:05:00,62.51,62.53,62.49,62.52,47789.0,54.4771,54.4945,54.4596,54.4858,47789.0
2021-02-18 15:10:00,62.51,62.54,62.48,62.49,82520.0,54.4771,54.5032,54.4509,54.4596,82520.0
2021-02-18 15:15:00,62.49,62.53,62.48,62.5,79559.0,54.4596,54.4945,54.4509,54.4683,79559.0
2021-02-18 15:20:00,62.51,62.51,62.43,62.44,51150.0,54.4771,54.4771,54.4073,54.4161,51150.0
2021-02-18 15:25:00,62.44,62.54,62.44,62.53,75110.0,54.4161,54.5032,54.4161,54.4945,75110.0
2021-02-18 15:30:00,62.53,62.54,62.45,62.46,92128.0,54.4945,54.5032,54.4248,54.4335,92128.0
2021-02-18 15:35:00,62.46,62.5,62.45,62.49,53558.0,54.4335,54.4683,54.4248,54.4596,53558.0
2021-02-18 15:40:00,62.49,62.49,62.45,62.46,98746.0,54.4596,54.4596,54.4248,54.4335,98746.0
2021-02-18 15:45:00,62.46,62.52,62.45,62.47,181911.0,54.4335,54.4858,54.4248,54.4422,181911.0
2021-02-18 15:50:00,62.47,62.49,62.42,62.42,190541.0,54.4422,54.4596,54.3986,54.3986,190541.0
2021-02-18 15:55:00,62.42,62.43,62.31,62.33,589498.0,54.3986,54.4073,54.3028,54.3202,589498.0
2021-02-19 09:30:00,62.34,62.38,61.89,62.0,216088.0,54.3289,54.3638,53.9367,54.0326,216088.0
2021-02-19 09:35:00,62.01,62.08,61.94,62.01,154024.0,54.0413,54.1023,53.9803,54.0413,154024.0
2021-02-19 09:40:00,62.02,62.06,61.9,61.95,192479.0,54.05,54.0849,53.9455,53.989,192479.0
2021-02-19 09:45:00,61.95,62.02,61.9,61.96,68799.0,53.989,54.05,53.9455,53.9977,68799.0
2021-02-19 09:50:00,61.97,62.15,61.97,62.14,40201.0,54.0065,54.1633,54.0065,54.1546,40201.0
2021-02-19 09:55:00,62.13,62.14,62.02,62.02,39625.0,54.1459,54.1546,54.05,54.05,39625.0
2021-02-19 10:00:00,62.03,62.14,62.03,62.1,60832.0,54.0587,54.1546,54.0587,54.1198,60832.0
2021-02-19 10:05:00,62.11,62.13,62.04,62.07,30481.0,54.1285,54.1459,54.0675,54.0936,30481.0
2021-02-19 10:10:00,62.07,62.1,61.96,61.97,169759.0,54.0936,54.1198,53.9977,54.0065,169759.0
2021-02-19 10:15:00,61.96,62.03,61.89,61.89,59840.0,53.9977,54.0587,53.9367,53.9367,59840.0
2021-02-19 10:20:00,61.9,61.94,61.85,61.93,50193.0,53.9455,53.9803,53.9019,53.9716,50193.0
2021-02-19 10:25:00,61.93,61.99,61.91,61.95,65392.0,53.9716,54.0239,53.9542,53.989,65392.0
2021-02-19 10:30:00,61.95,61.99,61.89,61.9,41785.0,53.989,54.0239,53.9367,53.9455,41785.0
2021-02-19 10:35:00,61.91,61.96,61.87,61.91,117222.0,53.9542,53.9977,53.9193,53.9542,117222.0
2021-02-19 10:40:00,61.91,62.0,61.88,61.94,140804.0,53.9542,54.0326,53.928,53.9803,140804.0
2021-02-19 10:45:00,61.93,61.94,61.86,61.88,40565.0,53.9716,53.9803,53.9106,53.928,40565.0
2021-02-19 10:50:00,61.9,61.98,61.87,61.95,41603.0,53.9455,54.0152,53.9193,53.989,41603.0
2021-02-19 10:55:00,61.97,61.97,61.91,61.94,40889.0,54.0065,54.0065,53.9542,53.9803,40889.0
2021-02-19 11:00:00,61.95,61.96,61.87,61.88,59344.0,53.989,53.9977,53.9193,53.928,59344.0
2021-02-19 11:05:00,61.89,61.91,61.8,61.85,56212.0,53.9367,53.9542,53.8583,53.9019,56212.0
2021-02-19 11:10:00,61.86,61.89,61.84,61.88,95192.0,53.9106,53.9367,53.8932,53.928,95192.0
2021-02-19 11:15:00,61.89,61.91,61.84,61.9,53413.0,53.9367,53.9542,53.8932,53.9455,53413.0
2021-02-19 11:20:00,61.9,61.9,61.82,61.85,30636.0,53.9455,53.9455,53.8757,53.9019,30636.0
2021-02-19 11:25:00,61.84,61.84,61.76,61.82,60038.0,53.8932,53.8932,53.8234,53.8757,60038.0
2021-02-19 11:30:00,61.83,61.85,61.79,61.79,34973.0,53.8844,53.9019,53.8496,53.8496,34973.0
2021-02-19 11:35:00,61.78,61.81,61.74,61.77,34847.0,53.8409,53.867,53.806,53.8322,34847.0
2021-02-19 11:40:00,61.76,61.78,61.72,61.72,44309.0,53.8234,53.8409,53.7886,53.7886,44309.0
2021-02-19 11:45:00,61.72,61.78,61.69,61.77,77981.0,53.7886,53.8409,53.7624,53.8322,77981.0
2021-02-19 11:50:00,61.77,61.82,61.77,61.81,73076.0,53.8322,53.8757,53.8322,53.867,73076.0
2021-02-19 11:55:00,61.8,61.9,61.8,61.85,53038.0,53.8583,53.9455,53.8583,53.9019,53038.0
2021-02-19 12:00:00,61.85,61.85,61.76,61.79,41257.0,53.9019,53.9019,53.8234,53.8496,41257.0
2021-02-19 12:05:00,61.78,61.79,61.74,61.74,54317.0,53.8409,53.8496,53.806,53.806,54317.0
2021-02-19 12:10:00,61.73,61.76,61.72,61.75,21823.0,53.7973,53.8234,53.7886,53.8147,21823.0
2021-02-19 12:15:00,61.76,61.76,61.68,61.68,64647.0,53.8234,53.8234,53.7537,53.7537,64647.0
2021-02-19 12:20:00,61.68,61.7,61.66,61.7,55218.0,53.7537,53.7712,53.7363,53.7712,55218.0
2021-02-19 12:25:00,61.7,61.83,61.7,61.79,82198.0,53.7712,53.8844,53.7712,53.8496,82198.0
2021-02-19 12:30:00,61.78,61.79,61.74,61.77,89477.0,53.8409,53.8496,53.806,53.8322,89477.0
2021-02-19 12:35:00,61.78,61.84,61.74,61.84,38028.0,53.8409,53.8932,53.806,53.8932,38028.0
2021-02-19 12:40:00,61.82,61.86,61.81,61.83,35892.0,53.8757,53.9106,53.867,53.8844,35892.0
2021-02-19 12:45:00,61.84,61.91,61.82,61.86,36713.0,53.8932,53.9542,53.8757,53.9106,36713.0
2021-02-19 12:50:00,61.85,61.91,61.85,61.86,86350.0,53.9019,53.9542,53.9019,53.9106,86350.0
2021-02-19 12:55:00,61.87,61.9,61.85,61.85,40087.0,53.9193,53.9455,53.9019,53.9019,40087.0
2021-02-19 13:00:00,61.86,61.88,61.83,61.84,32073.0,53.9106,53.928,53.8844,53.8932,32073.0
2021-02-19 13:05:00,61.85,61.86,61.8,61.8,38400.0,53.9019,53.9106,53.8583,53.8583,38400.0
2021-02-19 13:10:00,61.8,61.84,61.79,61.82,45392.0,53.8583,53.8932,53.8496,53.8757,45392.0
2021-02-19 13:15:00,61.81,61.84,61.79,61.81,40734.0,53.867,53.8932,53.8496,53.867,40734.0
2021-02-19 13:20:00,61.81,61.81,61.74,61.75,53215.0,53.867,53.867,53.806,53.8147,53215.0
2021-02-19 13:25:00,61.75,61.8,61.73,61.73,63782.0,53.8147,53.8583,53.7973,53.7973,63782.0
2021-02-19 13:30:00,61.73,61.74,61.68,61.68,31332.0,53.7973,53.806,53.7537,53.7537,31332.0
2021-02-19 13:35:00,61.68,61.7,61.66,61.7,54621.0,53.7537,53.7712,53.7363,53.7712,54621.0
2021-02-19 13:40:00,61.7,61.73,61.69,61.73,25349.0,53.7712,53.7973,53.7624,53.7973,25349.0
2021-02-19 13:45:00,61.73,61.79,61.72,61.75,107138.0,53.7973,53.8496,53.7886,53.8147,107138.0
2021-02-19 13:50:00,61.74,61.75,61.72,61.73,45653.0,53.806,53.8147,53.7886,53.7973,45653.0
2021-02-19 13:55:00,61.72,61.74,61.69,61.73,42523.0,53.7886,53.806,53.7624,53.7973,42523.0
2021-02-19 14:00:00,61.73,61.75,61.7,61.71,44112.0,53.7973,53.8147,53.7712,53.7799,44112.0
2021-02-19 14:05:00,61.71,61.71,61.64,61.64,67276.0,53.7799,53.7799,53.7189,53.7189,67276.0
2021-02-19 14:10:00,61.64,61.7,61.62,61.69,62106.0,53.7189,53.7712,53.7014,53.7624,62106.0
2021-02-19 14:15:00,61.68,61.7,61.65,61.68,62705.0,53.7537,53.7712,53.7276,53.7537,62705.0
2021-02-19 14:20:00,61.67,61.68,61.6,61.6,52919.0,53.745,53.7537,53.684,53.684,52919.0
2021-02-19 14:25:00,61.6,61.64,61.53,61.55,123682.0,53.684,53.7189,53.623,53.6404,123682.0
2021-02-19 14:30:00,61.54,61.61,61.53,61.57,179436.0,53.6317,53.6927,53.623,53.6579,179436.0
2021-02-19 14:35:00,61.57,61.58,61.54,61.56,61611.0,53.6579,53.6666,53.6317,53.6491,61611.0
2021-02-19 14:40:00,61.56,61.62,61.53,61.6,56413.0,53.6491,53.7014,53.623,53.684,56413.0
2021-02-19 14:45:00,61.6,61.61,61.54,61.54,78333.0,53.684,53.6927,53.6317,53.6317,78333.0
2021-02-19 14:50:00,61.54,61.54,61.51,61.51,72178.0,53.6317,53.6317,53.6056,53.6056,72178.0
2021-02-19 14:55:00,61.51,61.52,61.48,61.49,53563.0,53.6056,53.6143,53.5794,53.5881,53563.0
2021-02-19 15:00:00,61.48,61.52,61.47,61.5,106405.0,53.5794,53.6143,53.5707,53.5969,106405.0
2021-02-19 15:05:00,61.51,61.54,61.48,61.52,252562.0,53.6056,53.6317,53.5794,53.6143,252562.0
2021-02-19 15:10:00,61.51,61.57,61.49,61.49,172198.0,53.6056,53.6579,53.5881,53.5881,172198.0
2021-02-19 15:15:00,61.5,61.51,61.47,61.49,103545.0,53.5969,53.6056,53.5707,53.5881,103545.0
2021-02-19 15:20:00,61.49,61.49,61.41,61.41,93704.0,53.5881,53.5881,53.5184,53.5184,93704.0
2021-02-19 15:25:00,61.41,61.45,61.4,61.45,133804.0,53.5184,53.5533,53.5097,53.5533,133804.0
2021-02-19 15:30:00,61.45,61.51,61.41,61.41,145164.0,53.5533,53.6056,53.5184,53.5184,145164.0
2021-02-19 15:35:00,61.41,61.51,61.39,61.48,105921.0,53.5184,53.6056,53.501,53.5794,105921.0
2021-02-19 15:40:00,61.48,61.51,61.42,61.42,166310.0,53.5794,53.6056,53.5271,53.5271,166310.0
2021-02-19 15:45:00,61.42,61.51,61.41,61.5,235302.0,53.5271,53.6056,53.5184,53.5969,235302.0
2021-02-19 15:50:00,61.5,61.52,61.43,61.44,287664.0,53.5969,53.6143,53.5359,53.5446,287664.0
2021-02-19 15:55:00,61.43,61.45,61.36,61.42,943890.0,53.5359,53.5533,53.4748,53.5271,943890.0
2021-02-22 09:30:00,61.24,61.31,60.94,61.13,532210.0,53.3703,53.4313,53.1088,53.2744,532210.0
2021-02-22 09:35:00,61.13,61.29,61.03,61.03,409252.0,53.2744,53.4138,53.1873,53.1873,409252.0
2021-02-22 09:40:00,61.04,61.08,60.91,60.96,184644.0,53.196,53.2308,53.0827,53.1262,184644.0
2021-02-22 09:45:00,60.96,61.04,60.88,60.89,203064.0,53.1262,53.196,53.0565,53.0652,203064.0
2021-02-22 09:50:00,60.9,60.94,60.79,60.86,164986.0,53.074,53.1088,52.9781,53.0391,164986.0
2021-02-22 09:55:00,60.86,60.89,60.73,60.74,230014.0,53.0391,53.0652,52.9258,52.9345,230014.0
2021-02-22 10:00:00,60.75,60.81,60.55,60.55,435874.0,52.9432,52.9955,52.7689,52.7689,435874.0
2021-02-22 10:05:00,60.55,60.61,60.52,60.6,183920.0,52.7689,52.8212,52.7428,52.8125,183920.0
2021-02-22 10:10:00,60.59,60.62,60.45,60.48,292668.0,52.8038,52.8299,52.6818,52.7079,292668.0
2021-02-22 10:15:00,60.48,60.5,60.4,60.44,708679.0,52.7079,52.7254,52.6382,52.6731,708679.0
2021-02-22 10:20:00,60.44,60.51,60.42,60.44,410021.0,52.6731,52.7341,52.6556,52.6731,410021.0
2021-02-22 10:25:00,60.44,60.59,60.44,60.58,421040.0,52.6731,52.8038,52.6731,52.7951,421040.0
2021-02-22 10:30:00,60.58,60.65,60.46,60.48,223744.0,52.7951,52.8561,52.6905,52.7079,223744.0
2021-02-22 10:35:00,60.48,60.53,60.4,60.51,88438.0,52.7079,52.7515,52.6382,52.7341,88438.0
2021-02-22 10:40:00,60.51,60.7,60.44,60.44,481772.0,52.7341,52.8997,52.6731,52.6731,481772.0
2021-02-22 10:45:00,60.45,60.46,60.35,60.36,314794.0,52.6818,52.6905,52.5946,52.6034,314794.0
2021-02-22 10:50:00,60.36,60.41,60.28,60.3,415028.0,52.6034,52.6469,52.5336,52.5511,415028.0
2021-02-22 10:55:00,60.29,60.3,60.21,60.24,176160.0,52.5423,52.5511,52.4726,52.4988,176160.0
2021-02-22 11:00:00,60.24,60.29,60.21,60.23,120472.0,52.4988,52.5423,52.4726,52.4901,120472.0
2021-02-22 11:05:00,60.22,60.28,60.17,60.22,110267.0,52.4813,52.5336,52.4378,52.4813,110267.0
2021-02-22 11:10:00,60.21,60.21,60.06,60.09,224376.0,52.4726,52.4726,52.3419,52.3681,224376.0
2021-02-22 11:15:00,60.09,60.09,60.03,60.05,106314.0,52.3681,52.3681,52.3158,52.3332,106314.0
2021-02-22 11:20:00,60.05,60.11,60.05,60.09,149167.0,52.3332,52.3855,52.3332,52.3681,149167.0
2021-02-22 11:25:00,60.1,60.13,60.08,60.13,141420.0,52.3768,52.4029,52.3593,52.4029,141420.0
2021-02-22 11:30:00,60.14,60.2,60.04,60.05,132901.0,52.4116,52.4639,52.3245,52.3332,132901.0
2021-02-22 11:35:00,60.05,60.11,60.02,60.07,125033.0,52.3332,52.3855,52.307,52.3506,125033.0
2021-02-22 11:40:00,60.07,60.08,60.01,60.02,98255.0,52.3506,52.3593,52.2983,52.307,98255.0
2021-02-22 11:45:00,60.02,60.06,60.0,60.02,184792.0,52.307,52.3419,52.2896,52.307,184792.0
2021-02-22 11:50:00,60.02,60.03,59.94,59.95,128356.0,52.307,52.3158,52.2373,52.246,128356.0
2021-02-22 11:55:00,59.95,59.96,59.9,59.93,181647.0,52.246,52.2548,52.2025,52.2286,181647.0
2021-02-22 12:00:00,59.93,59.93,59.84,59.87,147648.0,52.2286,52.2286,52.1502,52.1763,147648.0
2021-02-22 12:05:00,59.87,59.9,59.84,59.88,221489.0,52.1763,52.2025,52.1502,52.185,221489.0
2021-02-22 12:10:00,59.89,59.91,59.84,59.85,178448.0,52.1938,52.2112,52.1502,52.1589,178448.0
2021-02-22 12:15:00,59.86,59.94,59.85,59.92,99344.0,52.1676,52.2373,52.1589,52.2199,99344.0
2021-02-22 12:20:00,59.91,59.92,59.8,59.8,169676.0,52.2112,52.2199,52.1153,52.1153,169676.0
2021-02-22 12:25:00,59.81,59.82,59.74,59.76,156291.0,52.124,52.1327,52.063,52.0805,156291.0
2021-02-22 12:30:00,59.76,59.83,59.75,59.8,127594.0,52.0805,52.1415,52.0717,52.1153,127594.0
2021-02-22 12:35:00,59.81,59.89,59.78,59.87,171747.0,52.124,52.1938,52.0979,52.1763,171747.0
2021-02-22 12:40:00,59.87,59.87,59.77,59.79,124169.0,52.1763,52.1763,52.0892,52.1066,124169.0
2021-02-22 12:45:00,59.79,59.8,59.75,59.78,98618.0,52.1066,52.1153,52.0717,52.0979,98618.0
2021-02-22 12:50:00,59.78,59.78,59.69,59.73,142876.0,52.0979,52.0979,52.0195,52.0543,142876.0
2021-02-22 12:55:00,59.73,59.76,59.7,59.71,89863.0,52.0543,52.0805,52.0282,52.0369,89863.0
2021-02-22 13:00:00,59.71,59.74,59.69,59.71,115089.0,52.0369,52.063,52.0195,52.0369,115089.0
2021-02-22 13:05:00,59.71,59.77,59.69,59.72,71298.0,52.0369,52.0892,52.0195,52.0456,71298.0
2021-02-22 13:10:00,59.72,59.77,59.65,59.75,114166.0,52.0456,52.0892,51.9846,52.0717,114166.0
2021-02-22 13:15:00,59.75,59.79,59.73,59.79,127792.0,52.0717,52.1066,52.0543,52.1066,127792.0
2021-02-22 13:20:00,59.78,59.79,59.75,59.77,94660.0,52.0979,52.1066,52.0717,52.0892,94660.0
2021-02-22 13:25:00,59.76,59.83,59.73,59.82,135709.0,52.0805,52.1415,52.0543,52.1327,135709.0
2021-02-22 13:30:00,59.82,59.87,59.81,59.87,103219.0,52.1327,52.1763,52.124,52.1763,103219.0
2021-02-22 13:35:00,59.87,59.89,59.86,59.88,366464.0,52.1763,52.1938,52.1676,52.185,366464.0
2021-02-22 13:40:00,59.88,59.89,59.85,59.86,405121.0,52.185,52.1938,52.1589,52.1676,405121.0
2021-02-22 13:45:00,59.85,59.86,59.81,59.83,94112.0,52.1589,52.1676,52.124,52.1415,94112.0
2021-02-22 13:50:00,59.83,59.85,59.8,59.84,257803.0,52.1415,52.1589,52.1153,52.1502,257803.0
2021-02-22 13:55:00,59.85,59.86,59.77,59.8,68159.0,52.1589,52.1676,52.0892,52.1153,68159.0
2021-02-22 14:00:00,59.8,59.81,59.73,59.76,60566.0,52.1153,52.124,52.0543,52.0805,60566.0
2021-02-22 14:05:00,59.76,59.77,59.68,59.69,184296.0,52.0805,52.0892,52.0107,52.0195,184296.0
2021-02-22 14:10:00,59.69,59.7,59.64,59.64,99626.0,52.0195,52.0282,51.9759,51.9759,99626.0
2021-02-22 14:15:00,59.64,59.71,59.64,59.67,152096.0,51.9759,52.0369,51.9759,52.002,152096.0
2021-02-22 14:20:00,59.67,59.69,59.65,59.69,179411.0,52.002,52.0195,51.9846,52.0195,179411.0
2021-02-22 14:25:00,59.69,59.77,59.68,59.76,163101.0,52.0195,52.0892,52.0107,52.0805,163101.0
2021-02-22 14:30:00,59.75,59.82,59.74,59.8,388596.0,52.0717,52.1327,52.063,52.1153,388596.0
2021-02-22 14:35:00,59.8,59.86,59.8,59.84,111036.0,52.1153,52.1676,52.1153,52.1502,111036.0
2021-02-22 14:40:00,59.84,59.92,59.84,59.9,129264.0,52.1502,52.2199,52.1502,52.2025,129264.0
2021-02-22 14:45:00,59.9,59.94,59.89,59.94,102913.0,52.2025,52.2373,52.1938,52.2373,102913.0
2021-02-22 14:50:00,59.94,59.95,59.89,59.92,76439.0,52.2373,52.246,52.1938,52.2199,76439.0
2021-02-22 14:55:00,59.92,59.95,59.88,59.89,91883.0,52.2199,52.246,52.185,52.1938,91883.0
2021-02-22 15:00:00,59.89,59.97,59.85,59.97,172562.0,52.1938,52.2635,52.1589,52.2635,172562.0
2021-02-22 15:05:00,59.96,59.98,59.88,59.89,406107.0,52.2548,52.2722,52.185,52.1938,406107.0
2021-02-22 15:10:00,59.89,59.92,59.87,59.88,228113.0,52.1938,52.2199,52.1763,52.185,228113.0
2021-02-22 15:15:00,59.88,59.92,59.85,59.91,117233.0,52.185,52.2199,52.1589,52.2112,117233.0
2021-02-22 15:20:00,59.91,60.05,59.9,60.04,318608.0,52.2112,52.3332,52.2025,52.3245,318608.0
2021-02-22 15:25:00,60.05,60.17,60.03,60.16,224110.0,52.3332,52.4378,52.3158,52.4291,224110.0
2021-02-22 15:30:00,60.15,60.24,60.15,60.23,130489.0,52.4203,52.4988,52.4203,52.4901,130489.0
2021-02-22 15:35:00,60.23,60.27,60.18,60.25,172489.0,52.4901,52.5249,52.4465,52.5075,172489.0
2021-02-22 15:40:00,60.24,60.29,60.2,60.28,187499.0,52.4988,52.5423,52.4639,52.5336,187499.0
2021-02-22 15:45:00,60.28,60.36,60.28,60.35,208715.0,52.5336,52.6034,52.5336,52.5946,208715.0
2021-02-22 15:50:00,60.34,60.34,60.15,60.21,380584.0,52.5859,52.5859,52.4203,52.4726,380584.0
2021-02-22 15:55:00,60.21,60.28,60.19,60.21,1010757.0,52.4726,52.5336,52.4552,52.4726,1010757.0
2021-02-23 09:30:00,60.45,60.68,60.3,60.66,365239.0,52.6818,52.8822,52.5511,52.8648,365239.0
2021-02-23 09:35:00,60.67,60.75,60.54,60.55,251519.0,52.8735,52.9432,52.7602,52.7689,251519.0
2021-02-23 09:40:00,60.55,60.86,60.5,60.84,273772.0,52.7689,53.0391,52.7254,53.0217,273772.0
2021-02-23 09:45:00,60.84,60.92,60.75,60.8,286771.0,53.0217,53.0914,52.9432,52.9868,286771.0
2021-02-23 09:50:00,60.79,60.8,60.4,60.4,270845.0,52.9781,52.9868,52.6382,52.6382,270845.0
2021-02-23 09:55:00,60.4,60.53,60.27,60.33,153191.0,52.6382,52.7515,52.5249,52.5772,153191.0
2021-02-23 10:00:00,60.32,60.51,60.25,60.42,191627.0,52.5685,52.7341,52.5075,52.6556,191627.0
2021-02-23 10:05:00,60.42,60.55,60.38,60.52,190595.0,52.6556,52.7689,52.6208,52.7428,190595.0
2021-02-23 10:10:00,60.51,60.55,60.4,60.45,152994.0,52.7341,52.7689,52.6382,52.6818,152994.0
2021-02-23 10:15:00,60.45,60.5,60.4,60.47,153487.0,52.6818,52.7254,52.6382,52.6992,153487.0
2021-02-23 10:20:00,60.47,60.47,60.25,60.28,280851.0,52.6992,52.6992,52.5075,52.5336,280851.0
2021-02-23 10:25:00,60.28,60.32,60.21,60.3,190370.0,52.5336,52.5685,52.4726,52.5511,190370.0
2021-02-23 10:30:00,60.3,60.45,60.28,60.38,175310.0,52.5511,52.6818,52.5336,52.6208,175310.0
2021-02-23 10:35:00,60.37,60.43,60.29,60.29,123008.0,52.6121,52.6644,52.5423,52.5423,123008.0
2021-02-23 10:40:00,60.3,60.3,60.16,60.18,183064.0,52.5511,52.5511,52.4291,52.4465,183064.0
2021-02-23 10:45:00,60.18,60.24,60.14,60.18,172458.0,52.4465,52.4988,52.4116,52.4465,172458.0
2021-02-23 10:50:00,60.18,60.33,60.16,60.25,172285.0,52.4465,52.5772,52.4291,52.5075,172285.0
2021-02-23 10:55:00,60.25,60.44,60.24,60.36,159195.0,52.5075,52.6731,52.4988,52.6034,159195.0
2021-02-23 11:00:00,60.36,60.54,60.33,60.41,374605.0,52.6034,52.7602,52.5772,52.6469,374605.0
2021-02-23 11:05:00,60.4,60.5,60.37,60.39,204618.0,52.6382,52.7254,52.6121,52.6295,204618.0
2021-02-23 11:10:00,60.38,60.48,60.37,60.45,133879.0,52.6208,52.7079,52.6121,52.6818,133879.0
2021-02-23 11:15:00,60.45,60.52,60.41,60.49,130273.0,52.6818,52.7428,52.6469,52.7166,130273.0
2021-02-23 11:20:00,60.49,60.56,60.48,60.55,188657.0,52.7166,52.7777,52.7079,52.7689,188657.0
2021-02-23 11:25:00,60.55,60.63,60.54,60.62,88776.0,52.7689,52.8387,52.7602,52.8299,88776.0
2021-02-23 11:30:00,60.61,60.61,60.51,60.59,69744.0,52.8212,52.8212,52.7341,52.8038,69744.0
2021-02-23 11:35:00,60.59,60.62,60.54,60.6,75861.0,52.8038,52.8299,52.7602,52.8125,75861.0
2021-02-23 11:40:00,60.6,60.62,60.56,60.58,109740.0,52.8125,52.8299,52.7777,52.7951,109740.0
2021-02-23 11:45:00,60.59,60.64,60.54,60.64,73090.0,52.8038,52.8474,52.7602,52.8474,73090.0
2021-02-23 11:50:00,60.63,60.66,60.58,60.6,46478.0,52.8387,52.8648,52.7951,52.8125,46478.0
2021-02-23 11:55:00,60.6,60.67,60.59,60.61,43412.0,52.8125,52.8735,52.8038,52.8212,43412.0
2021-02-23 12:00:00,60.61,60.61,60.52,60.55,82269.0,52.8212,52.8212,52.7428,52.7689,82269.0
2021-02-23 12:05:00,60.54,60.55,60.4,60.41,48625.0,52.7602,52.7689,52.6382,52.6469,48625.0
2021-02-23 12:10:00,60.4,60.5,60.4,60.48,52004.0,52.6382,52.7254,52.6382,52.7079,52004.0
2021-02-23 12:15:00,60.47,60.49,60.42,60.46,119117.0,52.6992,52.7166,52.6556,52.6905,119117.0
2021-02-23 12:20:00,60.46,60.49,60.4,60.41,57901.0,52.6905,52.7166,52.6382,52.6469,57901.0
2021-02-23 12:25:00,60.42,60.44,60.38,60.42,69066.0,52.6556,52.6731,52.6208,52.6556,69066.0
2021-02-23 12:30:00,60.42,60.52,60.41,60.51,70877.0,52.6556,52.7428,52.6469,52.7341,70877.0
2021-02-23 12:35:00,60.5,60.53,60.46,60.5,85571.0,52.7254,52.7515,52.6905,52.7254,85571.0
2021-02-23 12:40:00,60.5,60.59,60.49,60.58,73399.0,52.7254,52.8038,52.7166,52.7951,73399.0
2021-02-23 12:45:00,60.58,60.68,60.57,60.67,127423.0,52.7951,52.8822,52.7864,52.8735,127423.0
2021-02-23 12:50:00,60.68,60.71,60.64,60.68,156793.0,52.8822,52.9084,52.8474,52.8822,156793.0
2021-02-23 12:55:00,60.68,60.72,60.62,60.62,114713.0,52.8822,52.9171,52.8299,52.8299,114713.0
2021-02-23 13:00:00,60.62,60.65,60.58,60.6,61035.0,52.8299,52.8561,52.7951,52.8125,61035.0
2021-02-23 13:05:00,60.61,60.68,60.6,60.63,56644.0,52.8212,52.8822,52.8125,52.8387,56644.0
2021-02-23 13:10:00,60.64,60.66,60.6,60.61,72762.0,52.8474,52.8648,52.8125,52.8212,72762.0
2021-02-23 13:15:00,60.61,60.62,60.58,60.6,84969.0,52.8212,52.8299,52.7951,52.8125,84969.0
2021-02-23 13:20:00,60.61,60.64,60.55,60.62,74831.0,52.8212,52.8474,52.7689,52.8299,74831.0
2021-02-23 13:25:00,60.61,60.67,60.58,60.6,156794.0,52.8212,52.8735,52.7951,52.8125,156794.0
2021-02-23 13:30:00,60.6,60.64,60.55,60.55,64680.0,52.8125,52.8474,52.7689,52.7689,64680.0
2021-02-23 13:35:00,60.55,60.57,60.5,60.56,68008.0,52.7689,52.7864,52.7254,52.7777,68008.0
2021-02-23 13:40:00,60.57,60.61,60.55,60.6,39806.0,52.7864,52.8212,52.7689,52.8125,39806.0
2021-02-23 13:45:00,60.6,60.62,60.54,60.56,294110.0,52.8125,52.8299,52.7602,52.7777,294110.0
2021-02-23 13:50:00,60.57,60.58,60.52,60.56,305226.0,52.7864,52.7951,52.7428,52.7777,305226.0
2021-02-23 13:55:00,60.57,60.64,60.54,60.62,74427.0,52.7864,52.8474,52.7602,52.8299,74427.0
2021-02-23 14:00:00,60.62,60.66,60.58,60.6,115581.0,52.8299,52.8648,52.7951,52.8125,115581.0
2021-02-23 14:05:00,60.6,60.65,60.6,60.62,89449.0,52.8125,52.8561,52.8125,52.8299,89449.0
2021-02-23 14:10:00,60.63,60.69,60.59,60.66,123632.0,52.8387,52.8909,52.8038,52.8648,123632.0
2021-02-23 14:15:00,60.66,60.78,60.65,60.78,122185.0,52.8648,52.9694,52.8561,52.9694,122185.0
2021-02-23 14:20:00,60.77,60.78,60.72,60.73,92078.0,52.9607,52.9694,52.9171,52.9258,92078.0
2021-02-23 14:25:00,60.72,60.73,60.65,60.71,156084.0,52.9171,52.9258,52.8561,52.9084,156084.0
2021-02-23 14:30:00,60.71,60.74,60.61,60.63,188768.0,52.9084,52.9345,52.8212,52.8387,188768.0
2021-02-23 14:35:00,60.63,60.76,60.61,60.73,212469.0,52.8387,52.952,52.8212,52.9258,212469.0
2021-02-23 14:40:00,60.72,60.76,60.7,60.73,70002.0,52.9171,52.952,52.8997,52.9258,70002.0
2021-02-23 14:45:00,60.73,60.77,60.72,60.75,97232.0,52.9258,52.9607,52.9171,52.9432,97232.0
2021-02-23 14:50:00,60.75,60.9,60.74,60.86,322322.0,52.9432,53.074,52.9345,53.0391,322322.0
2021-02-23 14:55:00,60.87,60.87,60.8,60.85,78438.0,53.0478,53.0478,52.9868,53.0304,78438.0
2021-02-23 15:00:00,60.84,60.87,60.81,60.82,102619.0,53.0217,53.0478,52.9955,53.0042,102619.0
2021-02-23 15:05:00,60.82,60.82,60.7,60.75,107295.0,53.0042,53.0042,52.8997,52.9432,107295.0
2021-02-23 15:10:00,60.75,60.78,60.71,60.74,179318.0,52.9432,52.9694,52.9084,52.9345,179318.0
2021-02-23 15:15:00,60.72,60.73,60.66,60.69,65750.0,52.9171,52.9258,52.8648,52.8909,65750.0
2021-02-23 15:20:00,60.69,60.76,60.67,60.72,120460.0,52.8909,52.952,52.8735,52.9171,120460.0
2021-02-23 15:25:00,60.72,60.82,60.71,60.82,146808.0,52.9171,53.0042,52.9084,53.0042,146808.0
2021-02-23 15:30:00,60.82,60.87,60.76,60.86,113976.0,53.0042,53.0478,52.952,53.0391,113976.0
2021-02-23 15:35:00,60.85,60.85,60.74,60.81,199447.0,53.0304,53.0304,52.9345,52.9955,199447.0
2021-02-23 15:40:00,60.81,60.88,60.79,60.79,204545.0,52.9955,53.0565,52.9781,52.9781,204545.0
2021-02-23 15:45:00,60.8,60.85,60.79,60.84,290598.0,52.9868,53.0304,52.9781,53.0217,290598.0
2021-02-23 15:50:00,60.84,60.85,60.74,60.77,313080.0,53.0217,53.0304,52.9345,52.9607,313080.0
2021-02-23 15:55:00,60.78,60.78,60.67,60.67,488359.0,52.9694,52.9694,52.8735,52.8735,488359.0
2021-02-24 09:30:00,60.56,60.67,60.23,60.23,604837.0,52.7777,52.8735,52.4901,52.4901,604837.0
2021-02-24 09:35:00,60.22,60.22,59.94,60.09,881930.0,52.4813,52.4813,52.2373,52.3681,881930.0
2021-02-24 09:40:00,60.08,60.17,59.98,60.14,297649.0,52.3593,52.4378,52.2722,52.4116,297649.0
2021-02-24 09:45:00,60.14,60.28,60.11,60.25,263481.0,52.4116,52.5336,52.3855,52.5075,263481.0
2021-02-24 09:50:00,60.25,60.25,60.1,60.16,329370.0,52.5075,52.5075,52.3768,52.4291,329370.0
2021-02-24 09:55:00,60.17,60.26,60.1,60.15,161494.0,52.4378,52.5162,52.3768,52.4203,161494.0
2021-02-24 10:00:00,60.15,60.42,60.13,60.31,313505.0,52.4203,52.6556,52.4029,52.5598,313505.0
2021-02-24 10:05:00,60.31,60.4,60.27,60.3,278075.0,52.5598,52.6382,52.5249,52.5511,278075.0
2021-02-24 10:10:00,60.3,60.38,60.22,60.29,166030.0,52.5511,52.6208,52.4813,52.5423,166030.0
2021-02-24 10:15:00,60.28,60.35,60.21,60.32,203466.0,52.5336,52.5946,52.4726,52.5685,203466.0
2021-02-24 10:20:00,60.33,60.42,60.32,60.4,204527.0,52.5772,52.6556,52.5685,52.6382,204527.0
2021-02-24 10:25:00,60.41,60.43,60.35,60.38,104054.0,52.6469,52.6644,52.5946,52.6208,104054.0
2021-02-24 10:30:00,60.38,60.43,60.32,60.43,116351.0,52.6208,52.6644,52.5685,52.6644,116351.0
2021-02-24 10:35:00,60.43,60.43,60.24,60.26,128755.0,52.6644,52.6644,52.4988,52.5162,128755.0
2021-02-24 10:40:00,60.26,60.38,60.21,60.31,142368.0,52.5162,52.6208,52.4726,52.5598,142368.0
2021-02-24 10:45:00,60.31,60.37,60.27,60.3,82561.0,52.5598,52.6121,52.5249,52.5511,82561.0
2021-02-24 10:50:00,60.29,60.32,60.24,60.31,107175.0,52.5423,52.5685,52.4988,52.5598,107175.0
2021-02-24 10:55:00,60.32,60.33,60.22,60.26,98196.0,52.5685,52.5772,52.4813,52.5162,98196.0
2021-02-24 11:00:00,60.26,60.33,60.21,60.26,68658.0,52.5162,52.5772,52.4726,52.5162,68658.0
2021-02-24 11:05:00,60.26,60.28,60.16,60.17,138814.0,52.5162,52.5336,52.4291,52.4378,138814.0
2021-02-24 11:10:00,60.18,60.19,60.11,60.15,130267.0,52.4465,52.4552,52.3855,52.4203,130267.0
2021-02-24 11:15:00,60.14,60.15,60.04,60.05,222763.0,52.4116,52.4203,52.3245,52.3332,222763.0
2021-02-24 11:20:00,60.05,60.1,60.03,60.07,98390.0,52.3332,52.3768,52.3158,52.3506,98390.0
2021-02-24 11:25:00,60.08,60.1,60.03,60.05,104471.0,52.3593,52.3768,52.3158,52.3332,104471.0
2021-02-24 11:30:00,60.05,60.11,60.03,60.11,188301.0,52.3332,52.3855,52.3158,52.3855,188301.0
2021-02-24 11:35:00,60.1,60.12,60.07,60.11,121544.0,52.3768,52.3942,52.3506,52.3855,121544.0
2021-02-24 11:40:00,60.11,60.11,60.06,60.09,68652.0,52.3855,52.3855,52.3419,52.3681,68652.0
2021-02-24 11:45:00,60.1,60.12,60.01,60.02,70074.0,52.3768,52.3942,52.2983,52.307,70074.0
2021-02-24 11:50:00,60.02,60.11,60.01,60.11,135242.0,52.307,52.3855,52.2983,52.3855,135242.0
2021-02-24 11:55:00,60.11,60.16,60.06,60.13,68112.0,52.3855,52.4291,52.3419,52.4029,68112.0
2021-02-24 12:00:00,60.13,60.21,60.12,60.2,94320.0,52.4029,52.4726,52.3942,52.4639,94320.0
2021-02-24 12:05:00,60.19,60.2,60.08,60.09,47582.0,52.4552,52.4639,52.3593,52.3681,47582.0
2021-02-24 12:10:00,60.09,60.12,60.08,60.11,62824.0,52.3681,52.3942,52.3593,52.3855,62824.0
2021-02-24 12:15:00,60.12,60.15,60.1,60.14,80420.0,52.3942,52.4203,52.3768,52.4116,80420.0
2021-02-24 12:20:00,60.15,60.15,60.09,60.1,90684.0,52.4203,52.4203,52.3681,52.3768,90684.0
2021-02-24 12:25:00,60.1,60.1,60.05,60.09,172973.0,52.3768,52.3768,52.3332,52.3681,172973.0
2021-02-24 12:30:00,60.08,60.1,60.05,60.06,81308.0,52.3593,52.3768,52.3332,52.3419,81308.0
2021-02-24 12:35:00,60.05,60.09,60.01,60.02,58919.0,52.3332,52.3681,52.2983,52.307,58919.0
2021-02-24 12:40:00,60.03,60.1,60.02,60.09,86076.0,52.3158,52.3768,52.307,52.3681,86076.0
2021-02-24 12:45:00,60.1,60.16,60.09,60.15,69320.0,52.3768,52.4291,52.3681,52.4203,69320.0
2021-02-24 12:50:00,60.15,60.15,60.08,60.1,33755.0,52.4203,52.4203,52.3593,52.3768,33755.0
2021-02-24 12:55:00,60.1,60.15,60.09,60.15,57587.0,52.3768,52.4203,52.3681,52.4203,57587.0
2021-02-24 13:00:00,60.15,60.23,60.14,60.22,56708.0,52.4203,52.4901,52.4116,52.4813,56708.0
2021-02-24 13:05:00,60.21,60.22,60.15,60.17,68935.0,52.4726,52.4813,52.4203,52.4378,68935.0
2021-02-24 13:10:00,60.16,60.22,60.14,60.22,56960.0,52.4291,52.4813,52.4116,52.4813,56960.0
2021-02-24 13:15:00,60.22,60.24,60.19,60.21,43035.0,52.4813,52.4988,52.4552,52.4726,43035.0
2021-02-24 13:20:00,60.22,60.24,60.2,60.23,41302.0,52.4813,52.4988,52.4639,52.4901,41302.0
2021-02-24 13:25:00,60.23,60.28,60.23,60.25,90806.0,52.4901,52.5336,52.4901,52.5075,90806.0
2021-02-24 13:30:00,60.24,60.29,60.23,60.28,60484.0,52.4988,52.5423,52.4901,52.5336,60484.0
2021-02-24 13:35:00,60.28,60.36,60.28,60.34,58335.0,52.5336,52.6034,52.5336,52.5859,58335.0
2021-02-24 13:40:00,60.34,60.36,60.26,60.26,95511.0,52.5859,52.6034,52.5162,52.5162,95511.0
2021-02-24 13:45:00,60.27,60.32,60.23,60.32,61061.0,52.5249,52.5685,52.4901,52.5685,61061.0
2021-02-24 13:50:00,60.31,60.32,60.25,60.28,62365.0,52.5598,52.5685,52.5075,52.5336,62365.0
2021-02-24 13:55:00,60.28,60.33,60.25,60.3,39553.0,52.5336,52.5772,52.5075,52.5511,39553.0
2021-02-24 14:00:00,60.31,60.33,60.26,60.28,38165.0,52.5598,52.5772,52.5162,52.5336,38165.0
2021-02-24 14:05:00,60.27,60.37,60.27,60.37,67710.0,52.5249,52.6121,52.5249,52.6121,67710.0
2021-02-24 14:10:00,60.37,60.4,60.34,60.39,144738.0,52.6121,52.6382,52.5859,52.6295,144738.0
2021-02-24 14:15:00,60.39,60.39,60.31,60.33,82349.0,52.6295,52.6295,52.5598,52.5772,82349.0
2021-02-24 14:20:00,60.33,60.33,60.22,60.22,50419.0,52.5772,52.5772,52.4813,52.4813,50419.0
2021-02-24 14:25:00,60.22,60.25,60.2,60.21,45351.0,52.4813,52.5075,52.4639,52.4726,45351.0
2021-02-24 14:30:00,60.21,60.23,60.17,60.18,50979.0,52.4726,52.4901,52.4378,52.4465,50979.0
2021-02-24 14:35:00,60.17,60.2,60.15,60.18,61302.0,52.4378,52.4639,52.4203,52.4465,61302.0
2021-02-24 14:40:00,60.18,60.19,60.12,60.13,66780.0,52.4465,52.4552,52.3942,52.4029,66780.0
2021-02-24 14:45:00,60.13,60.15,60.11,60.12,101078.0,52.4029,52.4203,52.3855,52.3942,101078.0
2021-02-24 14:50:00,60.12,60.12,60.07,60.07,59805.0,52.3942,52.3942,52.3506,52.3506,59805.0
2021-02-24 14:55:00,60.07,60.09,60.06,60.08,67982.0,52.3506,52.3681,52.3419,52.3593,67982.0
2021-02-24 15:00:00,60.08,60.12,60.08,60.1,64968.0,52.3593,52.3942,52.3593,52.3768,64968.0
2021-02-24 15:05:00,60.09,60.13,60.09,60.13,69348.0,52.3681,52.4029,52.3681,52.4029,69348.0
2021-02-24 15:10:00,60.12,60.15,60.1,60.11,67301.0,52.3942,52.4203,52.3768,52.3855,67301.0
2021-02-24 15:15:00,60.11,60.14,60.09,60.11,72306.0,52.3855,52.4116,52.3681,52.3855,72306.0
2021-02-24 15:20:00,60.11,60.19,60.09,60.18,108526.0,52.3855,52.4552,52.3681,52.4465,108526.0
2021-02-24 15:25:00,60.18,60.21,60.15,60.19,67425.0,52.4465,52.4726,52.4203,52.4552,67425.0
2021-02-24 15:30:00,60.2,60.2,60.13,60.15,117707.0,52.4639,52.4639,52.4029,52.4203,117707.0
2021-02-24 15:35:00,60.15,60.23,60.14,60.23,100228.0,52.4203,52.4901,52.4116,52.4901,100228.0
2021-02-24 15:40:00,60.23,60.23,60.16,60.16,145904.0,52.4901,52.4901,52.4291,52.4291,145904.0
2021-02-24 15:45:00,60.16,60.19,60.11,60.14,190427.0,52.4291,52.4552,52.3855,52.4116,190427.0
2021-02-24 15:50:00,60.14,60.15,60.04,60.05,273185.0,52.4116,52.4203,52.3245,52.3332,273185.0
2021-02-24 15:55:00,60.05,60.07,59.99,59.99,1301764.0,52.3332,52.3506,52.2809,52.2809,1301764.0
2021-02-25 09:30:00,59.88,60.03,59.76,60.03,640290.0,52.185,52.3158,52.0805,52.3158,640290.0
2021-02-25 09:35:00,60.02,60.16,59.99,60.02,525077.0,52.307,52.4291,52.2809,52.307,525077.0
2021-02-25 09:40:00,60.02,60.13,59.98,60.05,181275.0,52.307,52.4029,52.2722,52.3332,181275.0
2021-02-25 09:45:00,60.05,60.13,59.97,60.0,401407.0,52.3332,52.4029,52.2635,52.2896,401407.0
2021-02-25 09:50:00,60.0,60.08,59.89,59.9,254291.0,52.2896,52.3593,52.1938,52.2025,254291.0
2021-02-25 09:55:00,59.91,60.0,59.89,59.91,223106.0,52.2112,52.2896,52.1938,52.2112,223106.0
2021-02-25 10:00:00,59.91,59.95,59.84,59.88,184408.0,52.2112,52.246,52.1502,52.185,184408.0
2021-02-25 10:05:00,59.87,59.9,59.63,59.67,298999.0,52.1763,52.2025,51.9672,52.002,298999.0
2021-02-25 10:10:00,59.68,59.97,59.67,59.94,198619.0,52.0107,52.2635,52.002,52.2373,198619.0
2021-02-25 10:15:00,59.94,60.17,59.91,60.14,176105.0,52.2373,52.4378,52.2112,52.4116,176105.0
2021-02-25 10:20:00,60.13,60.14,60.04,60.1,87782.0,52.4029,52.4116,52.3245,52.3768,87782.0
2021-02-25 10:25:00,60.09,60.09,59.93,59.97,156759.0,52.3681,52.3681,52.2286,52.2635,156759.0
2021-02-25 10:30:00,59.97,60.01,59.92,60.0,135614.0,52.2635,52.2983,52.2199,52.2896,135614.0
2021-02-25 10:35:00,60.01,60.13,59.92,60.0,175294.0,52.2983,52.4029,52.2199,52.2896,175294.0
2021-02-25 10:40:00,60.0,60.06,59.91,59.97,161017.0,52.2896,52.3419,52.2112,52.2635,161017.0
2021-02-25 10:45:00,59.97,59.97,59.88,59.95,215698.0,52.2635,52.2635,52.185,52.246,215698.0
2021-02-25 10:50:00,59.95,60.02,59.9,60.0,181799.0,52.246,52.307,52.2025,52.2896,181799.0
2021-02-25 10:55:00,60.0,60.01,59.91,59.97,149070.0,52.2896,52.2983,52.2112,52.2635,149070.0
2021-02-25 11:00:00,59.96,60.12,59.95,60.07,98622.0,52.2548,52.3942,52.246,52.3506,98622.0
2021-02-25 11:05:00,60.07,60.08,60.01,60.07,106003.0,52.3506,52.3593,52.2983,52.3506,106003.0
2021-02-25 11:10:00,60.06,60.09,59.98,60.03,124084.0,52.3419,52.3681,52.2722,52.3158,124084.0
2021-02-25 11:15:00,60.02,60.04,59.98,59.98,66106.0,52.307,52.3245,52.2722,52.2722,66106.0
2021-02-25 11:20:00,59.99,60.0,59.89,59.95,113326.0,52.2809,52.2896,52.1938,52.246,113326.0
2021-02-25 11:25:00,59.95,59.97,59.86,59.87,109487.0,52.246,52.2635,52.1676,52.1763,109487.0
2021-02-25 11:30:00,59.88,59.91,59.8,59.83,94939.0,52.185,52.2112,52.1153,52.1415,94939.0
2021-02-25 11:35:00,59.82,59.87,59.76,59.77,70607.0,52.1327,52.1763,52.0805,52.0892,70607.0
2021-02-25 11:40:00,59.77,59.79,59.7,59.72,96231.0,52.0892,52.1066,52.0282,52.0456,96231.0
2021-02-25 11:45:00,59.72,59.73,59.64,59.64,168006.0,52.0456,52.0543,51.9759,51.9759,168006.0
2021-02-25 11:50:00,59.65,59.66,59.57,59.6,144946.0,51.9846,51.9933,51.9149,51.941,144946.0
2021-02-25 11:55:00,59.6,59.7,59.59,59.64,253899.0,51.941,52.0282,51.9323,51.9759,253899.0
2021-02-25 12:00:00,59.63,59.72,59.58,59.72,165056.0,51.9672,52.0456,51.9236,52.0456,165056.0
2021-02-25 12:05:00,59.72,59.77,59.67,59.73,111367.0,52.0456,52.0892,52.002,52.0543,111367.0
2021-02-25 12:10:00,59.73,59.74,59.61,59.69,84933.0,52.0543,52.063,51.9497,52.0195,84933.0
2021-02-25 12:15:00,59.69,59.71,59.61,59.62,62241.0,52.0195,52.0369,51.9497,51.9584,62241.0
2021-02-25 12:20:00,59.63,59.69,59.6,59.67,75597.0,51.9672,52.0195,51.941,52.002,75597.0
2021-02-25 12:25:00,59.67,59.68,59.56,59.68,149903.0,52.002,52.0107,51.9062,52.0107,149903.0
2021-02-25 12:30:00,59.68,59.69,59.51,59.53,132219.0,52.0107,52.0195,51.8626,51.88,132219.0
2021-02-25 12:35:00,59.53,59.57,59.48,59.57,118783.0,51.88,51.9149,51.8364,51.9149,118783.0
2021-02-25 12:40:00,59.56,59.56,59.49,59.52,118453.0,51.9062,51.9062,51.8452,51.8713,118453.0
2021-02-25 12:45:00,59.52,59.59,59.47,59.54,132396.0,51.8713,51.9323,51.8277,51.8887,132396.0
2021-02-25 12:50:00,59.54,59.54,59.44,59.44,104511.0,51.8887,51.8887,51.8016,51.8016,104511.0
2021-02-25 12:55:00,59.44,59.46,59.35,59.36,179012.0,51.8016,51.819,51.7231,51.7319,179012.0
2021-02-25 13:00:00,59.35,59.39,59.17,59.3,237224.0,51.7231,51.758,51.5663,51.6796,237224.0
2021-02-25 13:05:00,59.3,59.43,59.26,59.41,211159.0,51.6796,51.7929,51.6447,51.7754,211159.0
2021-02-25 13:10:00,59.41,59.45,59.36,59.44,104860.0,51.7754,51.8103,51.7319,51.8016,104860.0
2021-02-25 13:15:00,59.44,59.46,59.32,59.46,183218.0,51.8016,51.819,51.697,51.819,183218.0
2021-02-25 13:20:00,59.47,59.55,59.46,59.55,121624.0,51.8277,51.8974,51.819,51.8974,121624.0
2021-02-25 13:25:00,59.55,59.55,59.43,59.47,175058.0,51.8974,51.8974,51.7929,51.8277,175058.0
2021-02-25 13:30:00,59.47,59.48,59.36,59.37,103964.0,51.8277,51.8364,51.7319,51.7406,103964.0
2021-02-25 13:35:00,59.37,59.39,59.3,59.37,90686.0,51.7406,51.758,51.6796,51.7406,90686.0
2021-02-25 13:40:00,59.38,59.42,59.31,59.41,87121.0,51.7493,51.7841,51.6883,51.7754,87121.0
2021-02-25 13:45:00,59.41,59.44,59.35,59.44,85619.0,51.7754,51.8016,51.7231,51.8016,85619.0
2021-02-25 13:50:00,59.45,59.45,59.34,59.37,140379.0,51.8103,51.8103,51.7144,51.7406,140379.0
2021-02-25 13:55:00,59.37,59.38,59.31,59.33,135168.0,51.7406,51.7493,51.6883,51.7057,135168.0
2021-02-25 14:00:00,59.33,59.43,59.29,59.41,110439.0,51.7057,51.7929,51.6709,51.7754,110439.0
2021-02-25 14:05:00,59.41,59.49,59.39,59.48,68872.0,51.7754,51.8452,51.758,51.8364,68872.0
2021-02-25 14:10:00,59.48,59.5,59.41,59.41,81296.0,51.8364,51.8539,51.7754,51.7754,81296.0
2021-02-25 14:15:00,59.42,59.54,59.42,59.54,120616.0,51.7841,51.8887,51.7841,51.8887,120616.0
2021-02-25 14:20:00,59.54,59.7,59.53,59.68,96490.0,51.8887,52.0282,51.88,52.0107,96490.0
2021-02-25 14:25:00,59.67,59.67,59.58,59.62,144439.0,52.002,52.002,51.9236,51.9584,144439.0
2021-02-25 14:30:00,59.62,59.63,59.53,59.62,182580.0,51.9584,51.9672,51.88,51.9584,182580.0
2021-02-25 14:35:00,59.62,59.63,59.5,59.51,69873.0,51.9584,51.9672,51.8539,51.8626,69873.0
2021-02-25 14:40:00,59.51,59.58,59.5,59.54,76089.0,51.8626,51.9236,51.8539,51.8887,76089.0
2021-02-25 14:45:00,59.54,59.57,59.52,59.55,76714.0,51.8887,51.9149,51.8713,51.8974,76714.0
2021-02-25 14:50:00,59.55,59.58,59.51,59.53,105101.0,51.8974,51.9236,51.8626,51.88,105101.0
2021-02-25 14:55:00,59.52,59.62,59.52,59.61,68592.0,51.8713,51.9584,51.8713,51.9497,68592.0
2021-02-25 15:00:00,59.6,59.65,59.58,59.6,80737.0,51.941,51.9846,51.9236,51.941,80737.0
2021-02-25 15:05:00,59.61,59.64,59.46,59.49,151198.0,51.9497,51.9759,51.819,51.8452,151198.0
2021-02-25 15:10:00,59.48,59.56,59.48,59.54,247089.0,51.8364,51.9062,51.8364,51.8887,247089.0
2021-02-25 15:15:00,59.53,59.53,59.42,59.46,166769.0,51.88,51.88,51.7841,51.819,166769.0
2021-02-25 15:20:00,59.46,59.47,59.37,59.39,119903.0,51.819,51.8277,51.7406,51.758,119903.0
2021-02-25 15:25:00,59.39,59.49,59.38,59.45,231532.0,51.758,51.8452,51.7493,51.8103,231532.0
2021-02-25 15:30:00,59.44,59.47,59.33,59.35,194323.0,51.8016,51.8277,51.7057,51.7231,194323.0
2021-02-25 15:35:00,59.34,59.4,59.28,59.4,297293.0,51.7144,51.7667,51.6621,51.7667,297293.0
2021-02-25 15:40:00,59.4,59.49,59.33,59.46,380804.0,51.7667,51.8452,51.7057,51.819,380804.0
2021-02-25 15:45:00,59.46,59.59,59.45,59.58,523249.0,51.819,51.9323,51.8103,51.9236,523249.0
2021-02-25 15:50:00,59.58,59.61,59.44,59.48,676635.0,51.9236,51.9497,51.8016,51.8364,676635.0
2021-02-25 15:55:00,59.49,59.5,59.4,59.47,1169371.0,51.8452,51.8539,51.7667,51.8277,1169371.0
2021-02-26 09:30:00,59.62,59.66,59.39,59.42,494643.0,51.9584,51.9933,51.758,51.7841,494643.0
2021-02-26 09:35:00,59.42,59.58,59.21,59.24,373990.0,51.7841,51.9236,51.6011,51.6273,373990.0
2021-02-26 09:40:00,59.24,59.57,59.22,59.57,929467.0,51.6273,51.9149,51.6099,51.9149,929467.0
2021-02-26 09:45:00,59.57,59.81,59.56,59.81,604889.0,51.9149,52.124,51.9062,52.124,604889.0
2021-02-26 09:50:00,59.82,59.94,59.76,59.9,464319.0,52.1327,52.2373,52.0805,52.2025,464319.0
2021-02-26 09:55:00,59.9,59.91,59.82,59.85,256954.0,52.2025,52.2112,52.1327,52.1589,256954.0
2021-02-26 10:00:00,59.86,59.94,59.79,59.81,290934.0,52.1676,52.2373,52.1066,52.124,290934.0
2021-02-26 10:05:00,59.82,60.01,59.82,60.0,204016.0,52.1327,52.2983,52.1327,52.2896,204016.0
2021-02-26 10:10:00,60.01,60.03,59.9,59.91,237369.0,52.2983,52.3158,52.2025,52.2112,237369.0
2021-02-26 10:15:00,59.9,59.93,59.82,59.88,267390.0,52.2025,52.2286,52.1327,52.185,267390.0
2021-02-26 10:20:00,59.88,59.9,59.72,59.78,295441.0,52.185,52.2025,52.0456,52.0979,295441.0
2021-02-26 10:25:00,59.78,59.82,59.62,59.66,381707.0,52.0979,52.1327,51.9584,51.9933,381707.0
2021-02-26 10:30:00,59.66,59.74,59.58,59.59,246169.0,51.9933,52.063,51.9236,51.9323,246169.0
2021-02-26 10:35:00,59.6,59.74,59.47,59.72,313771.0,51.941,52.063,51.8277,52.0456,313771.0
2021-02-26 10:40:00,59.72,59.82,59.71,59.82,306432.0,52.0456,52.1327,52.0369,52.1327,306432.0
2021-02-26 10:45:00,59.82,59.95,59.78,59.79,280485.0,52.1327,52.246,52.0979,52.1066,280485.0
2021-02-26 10:50:00,59.79,59.82,59.72,59.73,191261.0,52.1066,52.1327,52.0456,52.0543,191261.0
2021-02-26 10:55:00,59.74,59.75,59.65,59.68,175272.0,52.063,52.0717,51.9846,52.0107,175272.0
2021-02-26 11:00:00,59.68,59.84,59.67,59.8,198812.0,52.0107,52.1502,52.002,52.1153,198812.0
2021-02-26 11:05:00,59.8,59.87,59.79,59.83,177168.0,52.1153,52.1763,52.1066,52.1415,177168.0
2021-02-26 11:10:00,59.83,59.83,59.66,59.73,133640.0,52.1415,52.1415,51.9933,52.0543,133640.0
2021-02-26 11:15:00,59.74,59.78,59.68,59.69,141815.0,52.063,52.0979,52.0107,52.0195,141815.0
2021-02-26 11:20:00,59.69,59.69,59.48,59.51,138755.0,52.0195,52.0195,51.8364,51.8626,138755.0
2021-02-26 11:25:00,59.51,59.54,59.43,59.46,133519.0,51.8626,51.8887,51.7929,51.819,133519.0
2021-02-26 11:30:00,59.46,59.49,59.39,59.47,189353.0,51.819,51.8452,51.758,51.8277,189353.0
2021-02-26 11:35:00,59.47,59.67,59.45,59.66,102759.0,51.8277,52.002,51.8103,51.9933,102759.0
2021-02-26 11:40:00,59.67,59.7,59.62,59.68,70157.0,52.002,52.0282,51.9584,52.0107,70157.0
2021-02-26 11:45:00,59.67,59.67,59.56,59.6,78553.0,52.002,52.002,51.9062,51.941,78553.0
2021-02-26 11:50:00,59.61,59.69,59.59,59.67,76372.0,51.9497,52.0195,51.9323,52.002,76372.0
2021-02-26 11:55:00,59.68,59.7,59.55,59.59,71884.0,52.0107,52.0282,51.8974,51.9323,71884.0
2021-02-26 12:00:00,59.59,59.62,59.55,59.61,140403.0,51.9323,51.9584,51.8974,51.9497,140403.0
2021-02-26 12:05:00,59.61,59.67,59.54,59.67,193153.0,51.9497,52.002,51.8887,52.002,193153.0
2021-02-26 12:10:00,59.68,59.71,59.65,59.7,161040.0,52.0107,52.0369,51.9846,52.0282,161040.0
2021-02-26 12:15:00,59.69,59.72,59.56,59.6,675416.0,52.0195,52.0456,51.9062,51.941,675416.0
2021-02-26 12:20:00,59.6,59.61,59.52,59.53,102810.0,51.941,51.9497,51.8713,51.88,102810.0
2021-02-26 12:25:00,59.53,59.54,59.49,59.52,74413.0,51.88,51.8887,51.8452,51.8713,74413.0
2021-02-26 12:30:00,59.52,59.55,59.45,59.53,91651.0,51.8713,51.8974,51.8103,51.88,91651.0
2021-02-26 12:35:00,59.54,59.54,59.45,59.46,108566.0,51.8887,51.8887,51.8103,51.819,108566.0
2021-02-26 12:40:00,59.46,59.52,59.44,59.52,87558.0,51.819,51.8713,51.8016,51.8713,87558.0
2021-02-26 12:45:00,59.52,59.55,59.48,59.5,92768.0,51.8713,51.8974,51.8364,51.8539,92768.0
2021-02-26 12:50:00,59.48,59.48,59.42,59.44,55742.0,51.8364,51.8364,51.7841,51.8016,55742.0
2021-02-26 12:55:00,59.43,59.43,59.35,59.37,88635.0,51.7929,51.7929,51.7231,51.7406,88635.0
2021-02-26 13:00:00,59.37,59.38,59.29,59.32,72619.0,51.7406,51.7493,51.6709,51.697,72619.0
2021-02-26 13:05:00,59.31,59.31,59.22,59.29,70178.0,51.6883,51.6883,51.6099,51.6709,70178.0
2021-02-26 13:10:00,59.29,59.29,59.2,59.25,89772.0,51.6709,51.6709,51.5924,51.636,89772.0
2021-02-26 13:15:00,59.25,59.34,59.25,59.33,114886.0,51.636,51.7144,51.636,51.7057,114886.0
2021-02-26 13:20:00,59.33,59.38,59.3,59.3,91715.0,51.7057,51.7493,51.6796,51.6796,91715.0
2021-02-26 13:25:00,59.31,59.36,59.26,59.27,67542.0,51.6883,51.7319,51.6447,51.6534,67542.0
2021-02-26 13:30:00,59.28,59.29,59.21,59.25,104926.0,51.6621,51.6709,51.6011,51.636,104926.0
2021-02-26 13:35:00,59.26,59.28,59.22,59.27,123408.0,51.6447,51.6621,51.6099,51.6534,123408.0
2021-02-26 13:40:00,59.26,59.26,59.21,59.25,82912.0,51.6447,51.6447,51.6011,51.636,82912.0
2021-02-26 13:45:00,59.25,59.28,59.08,59.1,149673.0,51.636,51.6621,51.4878,51.5053,149673.0
2021-02-26 13:50:00,59.1,59.12,59.05,59.1,80936.0,51.5053,51.5227,51.4617,51.5053,80936.0
2021-02-26 13:55:00,59.09,59.15,59.08,59.08,101960.0,51.4966,51.5488,51.4878,51.4878,101960.0
2021-02-26 14:00:00,59.08,59.14,59.06,59.06,167827.0,51.4878,51.5401,51.4704,51.4704,167827.0
2021-02-26 14:05:00,59.06,59.09,59.01,59.01,144843.0,51.4704,51.4966,51.4268,51.4268,144843.0
2021-02-26 14:10:00,59.02,59.02,58.89,58.9,136680.0,51.4356,51.4356,51.3223,51.331,136680.0
2021-02-26 14:15:00,58.9,58.91,58.76,58.77,193033.0,51.331,51.3397,51.209,51.2177,193033.0
2021-02-26 14:20:00,58.78,58.89,58.75,58.86,255219.0,51.2264,51.3223,51.2002,51.2961,255219.0
2021-02-26 14:25:00,58.86,58.9,58.81,58.85,102617.0,51.2961,51.331,51.2525,51.2874,102617.0
2021-02-26 14:30:00,58.84,58.93,58.82,58.89,132089.0,51.2787,51.3571,51.2613,51.3223,132089.0
2021-02-26 14:35:00,58.89,58.93,58.86,58.88,67934.0,51.3223,51.3571,51.2961,51.3135,67934.0
2021-02-26 14:40:00,58.88,58.9,58.82,58.85,65816.0,51.3135,51.331,51.2613,51.2874,65816.0
2021-02-26 14:45:00,58.84,58.94,58.83,58.92,103473.0,51.2787,51.3658,51.27,51.3484,103473.0
2021-02-26 14:50:00,58.91,58.92,58.84,58.85,129858.0,51.3397,51.3484,51.2787,51.2874,129858.0
2021-02-26 14:55:00,58.85,58.88,58.78,58.81,111786.0,51.2874,51.3135,51.2264,51.2525,111786.0
2021-02-26 15:00:00,58.81,58.93,58.79,58.92,160774.0,51.2525,51.3571,51.2351,51.3484,160774.0
2021-02-26 15:05:00,58.92,58.95,58.85,58.93,115932.0,51.3484,51.3745,51.2874,51.3571,115932.0
2021-02-26 15:10:00,58.92,58.94,58.87,58.93,172712.0,51.3484,51.3658,51.3048,51.3571,172712.0
2021-02-26 15:15:00,58.93,58.98,58.92,58.97,194051.0,51.3571,51.4007,51.3484,51.392,194051.0
2021-02-26 15:20:00,58.97,58.98,58.87,58.88,145292.0,51.392,51.4007,51.3048,51.3135,145292.0
2021-02-26 15:25:00,58.88,58.89,58.79,58.82,239321.0,51.3135,51.3223,51.2351,51.2613,239321.0
2021-02-26 15:30:00,58.81,58.82,58.68,58.69,469470.0,51.2525,51.2613,51.1392,51.148,469470.0
2021-02-26 15:35:00,58.69,58.69,58.58,58.61,195828.0,51.148,51.148,51.0521,51.0782,195828.0
2021-02-26 15:40:00,58.61,58.72,58.58,58.7,381240.0,51.0782,51.1741,51.0521,51.1567,381240.0
2021-02-26 15:45:00,58.7,58.88,58.69,58.88,494602.0,51.1567,51.3135,51.148,51.3135,494602.0
2021-02-26 15:50:00,58.87,58.87,58.56,58.56,647047.0,51.3048,51.3048,51.0347,51.0347,647047.0
2021-02-26 15:55:00,58.56,58.63,58.34,58.34,1724373.0,51.0347,51.0957,50.8429,50.8429,1724373.0
2021-03-01 09:30:00,59.1,59.48,59.09,59.46,1236525.0,51.5053,51.8364,51.4966,51.819,1236525.0
2021-03-01 09:35:00,59.46,59.55,59.37,59.52,1028311.0,51.819,51.8974,51.7406,51.8713,1028311.0
2021-03-01 09:40:00,59.53,59.62,59.41,59.62,411332.0,51.88,51.9584,51.7754,51.9584,411332.0
2021-03-01 09:45:00,59.63,59.74,59.6,59.73,280097.0,51.9672,52.063,51.941,52.0543,280097.0
2021-03-01 09:50:00,59.73,59.78,59.6,59.65,311783.0,52.0543,52.0979,51.941,51.9846,311783.0
2021-03-01 09:55:00,59.65,59.73,59.6,59.6,192705.0,51.9846,52.0543,51.941,51.941,192705.0
2021-03-01 10:00:00,59.61,59.71,59.57,59.65,266852.0,51.9497,52.0369,51.9149,51.9846,266852.0
2021-03-01 10:05:00,59.65,59.69,59.6,59.66,183145.0,51.9846,52.0195,51.941,51.9933,183145.0
2021-03-01 10:10:00,59.65,59.65,59.56,59.56,177272.0,51.9846,51.9846,51.9062,51.9062,177272.0
2021-03-01 10:15:00,59.56,59.82,59.56,59.74,344544.0,51.9062,52.1327,51.9062,52.063,344544.0
2021-03-01 10:20:00,59.73,59.84,59.72,59.82,358658.0,52.0543,52.1502,52.0456,52.1327,358658.0
2021-03-01 10:25:00,59.83,59.91,59.81,59.84,77093.0,52.1415,52.2112,52.124,52.1502,77093.0
2021-03-01 10:30:00,59.85,59.86,59.77,59.82,168948.0,52.1589,52.1676,52.0892,52.1327,168948.0
2021-03-01 10:35:00,59.83,59.94,59.82,59.92,49542.0,52.1415,52.2373,52.1327,52.2199,49542.0
2021-03-01 10:40:00,59.93,59.95,59.87,59.93,120917.0,52.2286,52.246,52.1763,52.2286,120917.0
2021-03-01 10:45:00,59.93,60.05,59.93,60.03,269320.0,52.2286,52.3332,52.2286,52.3158,269320.0
2021-03-01 10:50:00,60.04,60.13,60.02,60.04,356242.0,52.3245,52.4029,52.307,52.3245,356242.0
2021-03-01 10:55:00,60.05,60.14,60.03,60.05,76455.0,52.3332,52.4116,52.3158,52.3332,76455.0
2021-03-01 11:00:00,60.06,60.06,59.98,59.98,122298.0,52.3419,52.3419,52.2722,52.2722,122298.0
2021-03-01 11:05:00,59.98,60.06,59.95,60.06,50667.0,52.2722,52.3419,52.246,52.3419,50667.0
2021-03-01 11:10:00,60.06,60.09,59.99,60.03,80755.0,52.3419,52.3681,52.2809,52.3158,80755.0
2021-03-01 11:15:00,60.03,60.13,60.02,60.12,52638.0,52.3158,52.4029,52.307,52.3942,52638.0
2021-03-01 11:20:00,60.13,60.2,60.11,60.18,145596.0,52.4029,52.4639,52.3855,52.4465,145596.0
2021-03-01 11:25:00,60.17,60.18,60.03,60.05,70788.0,52.4378,52.4465,52.3158,52.3332,70788.0
2021-03-01 11:30:00,60.07,60.09,60.01,60.04,112858.0,52.3506,52.3681,52.2983,52.3245,112858.0
2021-03-01 11:35:00,60.03,60.08,59.99,60.03,73656.0,52.3158,52.3593,52.2809,52.3158,73656.0
2021-03-01 11:40:00,60.02,60.04,59.96,60.02,53615.0,52.307,52.3245,52.2548,52.307,53615.0
2021-03-01 11:45:00,60.02,60.02,59.92,59.96,59167.0,52.307,52.307,52.2199,52.2548,59167.0
2021-03-01 11:50:00,59.96,60.04,59.95,60.03,68233.0,52.2548,52.3245,52.246,52.3158,68233.0
2021-03-01 11:55:00,60.03,60.08,60.01,60.05,70835.0,52.3158,52.3593,52.2983,52.3332,70835.0
2021-03-01 12:00:00,60.05,60.21,60.05,60.16,64176.0,52.3332,52.4726,52.3332,52.4291,64176.0
2021-03-01 12:05:00,60.16,60.19,60.15,60.16,50105.0,52.4291,52.4552,52.4203,52.4291,50105.0
2021-03-01 12:10:00,60.15,60.21,60.13,60.18,42714.0,52.4203,52.4726,52.4029,52.4465,42714.0
2021-03-01 12:15:00,60.19,60.24,60.17,60.19,66831.0,52.4552,52.4988,52.4378,52.4552,66831.0
2021-03-01 12:20:00,60.19,60.19,60.15,60.19,129435.0,52.4552,52.4552,52.4203,52.4552,129435.0
2021-03-01 12:25:00,60.19,60.24,60.17,60.19,123931.0,52.4552,52.4988,52.4378,52.4552,123931.0
2021-03-01 12:30:00,60.2,60.2,60.13,60.16,116577.0,52.4639,52.4639,52.4029,52.4291,116577.0
2021-03-01 12:35:00,60.16,60.16,60.07,60.07,36421.0,52.4291,52.4291,52.3506,52.3506,36421.0
2021-03-01 12:40:00,60.08,60.11,60.03,60.1,57753.0,52.3593,52.3855,52.3158,52.3768,57753.0
2021-03-01 12:45:00,60.11,60.12,60.05,60.08,56457.0,52.3855,52.3942,52.3332,52.3593,56457.0
2021-03-01 12:50:00,60.08,60.09,60.02,60.04,75241.0,52.3593,52.3681,52.307,52.3245,75241.0
2021-03-01 12:55:00,60.04,60.06,60.0,60.04,88386.0,52.3245,52.3419,52.2896,52.3245,88386.0
2021-03-01 13:00:00,60.04,60.08,60.0,60.07,89014.0,52.3245,52.3593,52.2896,52.3506,89014.0
2021-03-01 13:05:00,60.07,60.11,60.04,60.05,73938.0,52.3506,52.3855,52.3245,52.3332,73938.0
2021-03-01 13:10:00,60.05,60.06,60.0,60.02,49991.0,52.3332,52.3419,52.2896,52.307,49991.0
2021-03-01 13:15:00,60.03,60.04,59.98,60.03,145425.0,52.3158,52.3245,52.2722,52.3158,145425.0
2021-03-01 13:20:00,60.03,60.08,60.01,60.04,92151.0,52.3158,52.3593,52.2983,52.3245,92151.0
2021-03-01 13:25:00,60.04,60.09,60.02,60.09,75467.0,52.3245,52.3681,52.307,52.3681,75467.0
2021-03-01 13:30:00,60.09,60.15,60.09,60.11,78005.0,52.3681,52.4203,52.3681,52.3855,78005.0
2021-03-01 13:35:00,60.12,60.16,60.11,60.13,73177.0,52.3942,52.4291,52.3855,52.4029,73177.0
2021-03-01 13:40:00,60.12,60.16,60.1,60.13,64765.0,52.3942,52.4291,52.3768,52.4029,64765.0
2021-03-01 13:45:00,60.13,60.18,60.12,60.15,89097.0,52.4029,52.4465,52.3942,52.4203,89097.0
2021-03-01 13:50:00,60.15,60.17,60.09,60.12,90284.0,52.4203,52.4378,52.3681,52.3942,90284.0
2021-03-01 13:55:00,60.12,60.19,60.12,60.14,39113.0,52.3942,52.4552,52.3942,52.4116,39113.0
2021-03-01 14:00:00,60.14,60.21,60.13,60.17,116264.0,52.4116,52.4726,52.4029,52.4378,116264.0
2021-03-01 14:05:00,60.16,60.32,60.15,60.28,221686.0,52.4291,52.5685,52.4203,52.5336,221686.0
2021-03-01 14:10:00,60.28,60.29,60.21,60.23,146930.0,52.5336,52.5423,52.4726,52.4901,146930.0
2021-03-01 14:15:00,60.23,60.23,60.17,60.17,52821.0,52.4901,52.4901,52.4378,52.4378,52821.0
2021-03-01 14:20:00,60.17,60.2,60.15,60.17,76340.0,52.4378,52.4639,52.4203,52.4378,76340.0
2021-03-01 14:25:00,60.17,60.17,60.1,60.12,63883.0,52.4378,52.4378,52.3768,52.3942,63883.0
2021-03-01 14:30:00,60.13,60.15,60.1,60.1,47607.0,52.4029,52.4203,52.3768,52.3768,47607.0
2021-03-01 14:35:00,60.11,60.15,60.1,60.11,88193.0,52.3855,52.4203,52.3768,52.3855,88193.0
2021-03-01 14:40:00,60.11,60.16,60.1,60.15,56335.0,52.3855,52.4291,52.3768,52.4203,56335.0
2021-03-01 14:45:00,60.15,60.15,60.05,60.09,49450.0,52.4203,52.4203,52.3332,52.3681,49450.0
2021-03-01 14:50:00,60.09,60.13,60.07,60.11,51852.0,52.3681,52.4029,52.3506,52.3855,51852.0
2021-03-01 14:55:00,60.11,60.13,60.06,60.07,88405.0,52.3855,52.4029,52.3419,52.3506,88405.0
2021-03-01 15:00:00,60.07,60.09,60.0,60.01,72301.0,52.3506,52.3681,52.2896,52.2983,72301.0
2021-03-01 15:05:00,60.01,60.06,59.97,60.04,148613.0,52.2983,52.3419,52.2635,52.3245,148613.0
2021-03-01 15:10:00,60.04,60.05,59.96,59.98,68244.0,52.3245,52.3332,52.2548,52.2722,68244.0
2021-03-01 15:15:00,59.98,60.03,59.94,59.98,134184.0,52.2722,52.3158,52.2373,52.2722,134184.0
2021-03-01 15:20:00,59.99,60.04,59.96,59.96,74812.0,52.2809,52.3245,52.2548,52.2548,74812.0
2021-03-01 15:25:00,59.96,59.98,59.92,59.94,247623.0,52.2548,52.2722,52.2199,52.2373,247623.0
2021-03-01 15:30:00,59.94,59.94,59.82,59.83,197375.0,52.2373,52.2373,52.1327,52.1415,197375.0
2021-03-01 15:35:00,59.84,59.86,59.75,59.76,110274.0,52.1502,52.1676,52.0717,52.0805,110274.0
2021-03-01 15:40:00,59.76,59.8,59.73,59.73,133279.0,52.0805,52.1153,52.0543,52.0543,133279.0
2021-03-01 15:45:00,59.73,59.73,59.58,59.6,673918.0,52.0543,52.0543,51.9236,51.941,673918.0
2021-03-01 15:50:00,59.6,59.72,59.6,59.68,628533.0,51.941,52.0456,51.941,52.0107,628533.0
2021-03-01 15:55:00,59.67,59.68,59.53,59.61,946020.0,52.002,52.0107,51.88,51.9497,946020.0
2021-03-02 09:30:00,59.74,59.86,59.57,59.59,254212.0,52.063,52.1676,51.9149,51.9323,254212.0
2021-03-02 09:35:00,59.59,59.62,59.39,59.53,274896.0,51.9323,51.9584,51.758,51.88,274896.0
2021-03-02 09:40:00,59.53,59.6,59.41,59.45,143708.0,51.88,51.941,51.7754,51.8103,143708.0
2021-03-02 09:45:00,59.44,59.46,59.34,59.43,116722.0,51.8016,51.819,51.7144,51.7929,116722.0
2021-03-02 09:50:00,59.42,59.56,59.38,59.48,140784.0,51.7841,51.9062,51.7493,51.8364,140784.0
2021-03-02 09:55:00,59.48,59.48,59.31,59.32,185109.0,51.8364,51.8364,51.6883,51.697,185109.0
2021-03-02 10:00:00,59.31,59.32,59.2,59.32,145662.0,51.6883,51.697,51.5924,51.697,145662.0
2021-03-02 10:05:00,59.32,59.39,59.28,59.3,71682.0,51.697,51.758,51.6621,51.6796,71682.0
2021-03-02 10:10:00,59.3,59.3,59.23,59.23,265132.0,51.6796,51.6796,51.6186,51.6186,265132.0
2021-03-02 10:15:00,59.23,59.31,59.2,59.22,156328.0,51.6186,51.6883,51.5924,51.6099,156328.0
2021-03-02 10:20:00,59.22,59.35,59.2,59.27,192763.0,51.6099,51.7231,51.5924,51.6534,192763.0
2021-03-02 10:25:00,59.26,59.28,59.17,59.21,292730.0,51.6447,51.6621,51.5663,51.6011,292730.0
2021-03-02 10:30:00,59.2,59.28,59.17,59.23,130664.0,51.5924,51.6621,51.5663,51.6186,130664.0
2021-03-02 10:35:00,59.23,59.35,59.2,59.33,201284.0,51.6186,51.7231,51.5924,51.7057,201284.0
2021-03-02 10:40:00,59.32,59.35,59.29,59.31,248987.0,51.697,51.7231,51.6709,51.6883,248987.0
2021-03-02 10:45:00,59.31,59.31,59.19,59.28,208709.0,51.6883,51.6883,51.5837,51.6621,208709.0
2021-03-02 10:50:00,59.28,59.35,59.27,59.32,82994.0,51.6621,51.7231,51.6534,51.697,82994.0
2021-03-02 10:55:00,59.32,59.35,59.28,59.29,98640.0,51.697,51.7231,51.6621,51.6709,98640.0
2021-03-02 11:00:00,59.28,59.3,59.13,59.21,174936.0,51.6621,51.6796,51.5314,51.6011,174936.0
2021-03-02 11:05:00,59.2,59.31,59.17,59.31,114184.0,51.5924,51.6883,51.5663,51.6883,114184.0
2021-03-02 11:10:00,59.32,59.37,59.25,59.25,99600.0,51.697,51.7406,51.636,51.636,99600.0
2021-03-02 11:15:00,59.25,59.34,59.21,59.33,78564.0,51.636,51.7144,51.6011,51.7057,78564.0
2021-03-02 11:20:00,59.33,59.37,59.31,59.36,154454.0,51.7057,51.7406,51.6883,51.7319,154454.0
2021-03-02 11:25:00,59.36,59.54,59.35,59.54,144874.0,51.7319,51.8887,51.7231,51.8887,144874.0
2021-03-02 11:30:00,59.53,59.55,59.39,59.44,232944.0,51.88,51.8974,51.758,51.8016,232944.0
2021-03-02 11:35:00,59.44,59.49,59.41,59.48,113058.0,51.8016,51.8452,51.7754,51.8364,113058.0
2021-03-02 11:40:00,59.48,59.53,59.44,59.53,214457.0,51.8364,51.88,51.8016,51.88,214457.0
2021-03-02 11:45:00,59.52,59.56,59.5,59.52,79235.0,51.8713,51.9062,51.8539,51.8713,79235.0
2021-03-02 11:50:00,59.52,59.53,59.48,59.51,63055.0,51.8713,51.88,51.8364,51.8626,63055.0
2021-03-02 11:55:00,59.51,59.53,59.49,59.5,54500.0,51.8626,51.88,51.8452,51.8539,54500.0
2021-03-02 12:00:00,59.5,59.59,59.48,59.59,89343.0,51.8539,51.9323,51.8364,51.9323,89343.0
2021-03-02 12:05:00,59.6,59.63,59.52,59.56,107661.0,51.941,51.9672,51.8713,51.9062,107661.0
2021-03-02 12:10:00,59.56,59.58,59.52,59.53,92998.0,51.9062,51.9236,51.8713,51.88,92998.0
2021-03-02 12:15:00,59.54,59.64,59.53,59.63,68973.0,51.8887,51.9759,51.88,51.9672,68973.0
2021-03-02 12:20:00,59.63,59.65,59.58,59.6,36476.0,51.9672,51.9846,51.9236,51.941,36476.0
2021-03-02 12:25:00,59.6,59.62,59.56,59.57,70599.0,51.941,51.9584,51.9062,51.9149,70599.0
2021-03-02 12:30:00,59.56,59.64,59.55,59.62,38110.0,51.9062,51.9759,51.8974,51.9584,38110.0
2021-03-02 12:35:00,59.63,59.65,59.51,59.52,70943.0,51.9672,51.9846,51.8626,51.8713,70943.0
2021-03-02 12:40:00,59.52,59.57,59.51,59.54,63942.0,51.8713,51.9149,51.8626,51.8887,63942.0
2021-03-02 12:45:00,59.55,59.6,59.55,59.56,126570.0,51.8974,51.941,51.8974,51.9062,126570.0
2021-03-02 12:50:00,59.56,59.59,59.54,59.56,46046.0,51.9062,51.9323,51.8887,51.9062,46046.0
2021-03-02 12:55:00,59.55,59.55,59.5,59.51,36644.0,51.8974,51.8974,51.8539,51.8626,36644.0
2021-03-02 13:00:00,59.51,59.61,59.5,59.6,41721.0,51.8626,51.9497,51.8539,51.941,41721.0
2021-03-02 13:05:00,59.6,59.63,59.58,59.6,47956.0,51.941,51.9672,51.9236,51.941,47956.0
2021-03-02 13:10:00,59.6,59.66,59.59,59.64,53255.0,51.941,51.9933,51.9323,51.9759,53255.0
2021-03-02 13:15:00,59.64,59.66,59.61,59.63,44258.0,51.9759,51.9933,51.9497,51.9672,44258.0
2021-03-02 13:20:00,59.63,59.64,59.58,59.62,53394.0,51.9672,51.9759,51.9236,51.9584,53394.0
2021-03-02 13:25:00,59.63,59.68,59.62,59.66,67280.0,51.9672,52.0107,51.9584,51.9933,67280.0
2021-03-02 13:30:00,59.67,59.73,59.66,59.72,75697.0,52.002,52.0543,51.9933,52.0456,75697.0
2021-03-02 13:35:00,59.72,59.78,59.69,59.72,142292.0,52.0456,52.0979,52.0195,52.0456,142292.0
2021-03-02 13:40:00,59.72,59.72,59.63,59.64,125860.0,52.0456,52.0456,51.9672,51.9759,125860.0
2021-03-02 13:45:00,59.65,59.73,59.65,59.71,161706.0,51.9846,52.0543,51.9846,52.0369,161706.0
2021-03-02 13:50:00,59.71,59.72,59.67,59.72,116630.0,52.0369,52.0456,52.002,52.0456,116630.0
2021-03-02 13:55:00,59.72,59.76,59.68,59.7,203008.0,52.0456,52.0805,52.0107,52.0282,203008.0
2021-03-02 14:00:00,59.7,59.75,59.68,59.71,261878.0,52.0282,52.0717,52.0107,52.0369,261878.0
2021-03-02 14:05:00,59.72,59.73,59.63,59.64,128067.0,52.0456,52.0543,51.9672,51.9759,128067.0
2021-03-02 14:10:00,59.65,59.68,59.59,59.6,183474.0,51.9846,52.0107,51.9323,51.941,183474.0
2021-03-02 14:15:00,59.6,59.66,59.6,59.64,74229.0,51.941,51.9933,51.941,51.9759,74229.0
2021-03-02 14:20:00,59.64,59.67,59.57,59.67,259367.0,51.9759,52.002,51.9149,52.002,259367.0
2021-03-02 14:25:00,59.67,59.7,59.62,59.62,177600.0,52.002,52.0282,51.9584,51.9584,177600.0
2021-03-02 14:30:00,59.63,59.68,59.62,59.68,203698.0,51.9672,52.0107,51.9584,52.0107,203698.0
2021-03-02 14:35:00,59.67,59.73,59.67,59.7,118414.0,52.002,52.0543,52.002,52.0282,118414.0
2021-03-02 14:40:00,59.7,59.73,59.67,59.69,168931.0,52.0282,52.0543,52.002,52.0195,168931.0
2021-03-02 14:45:00,59.69,59.79,59.68,59.79,199992.0,52.0195,52.1066,52.0107,52.1066,199992.0
2021-03-02 14:50:00,59.78,59.86,59.75,59.8,316730.0,52.0979,52.1676,52.0717,52.1153,316730.0
2021-03-02 14:55:00,59.81,59.83,59.73,59.77,296880.0,52.124,52.1415,52.0543,52.0892,296880.0
2021-03-02 15:00:00,59.77,59.85,59.76,59.83,261862.0,52.0892,52.1589,52.0805,52.1415,261862.0
2021-03-02 15:05:00,59.83,59.9,59.82,59.85,336854.0,52.1415,52.2025,52.1327,52.1589,336854.0
2021-03-02 15:10:00,59.85,59.85,59.71,59.72,211124.0,52.1589,52.1589,52.0369,52.0456,211124.0
2021-03-02 15:15:00,59.71,59.73,59.65,59.7,108960.0,52.0369,52.0543,51.9846,52.0282,108960.0
2021-03-02 15:20:00,59.7,59.72,59.6,59.61,507474.0,52.0282,52.0456,51.941,51.9497,507474.0
2021-03-02 15:25:00,59.61,59.62,59.52,59.52,393741.0,51.9497,51.9584,51.8713,51.8713,393741.0
2021-03-02 15:30:00,59.53,59.58,59.5,59.55,202156.0,51.88,51.9236,51.8539,51.8974,202156.0
2021-03-02 15:35:00,59.56,59.61,59.54,59.55,352478.0,51.9062,51.9497,51.8887,51.8974,352478.0
2021-03-02 15:40:00,59.55,59.63,59.54,59.61,215232.0,51.8974,51.9672,51.8887,51.9497,215232.0
2021-03-02 15:45:00,59.62,59.64,59.51,59.52,280006.0,51.9584,51.9759,51.8626,51.8713,280006.0
2021-03-02 15:50:00,59.53,59.57,59.48,59.5,539093.0,51.88,51.9149,51.8364,51.8539,539093.0
2021-03-02 15:55:00,59.5,59.57,59.43,59.47,883074.0,51.8539,51.9149,51.7929,51.8277,883074.0
2021-03-03 09:30:00,59.33,59.38,59.07,59.24,294996.0,51.7057,51.7493,51.4791,51.6273,294996.0
2021-03-03 09:35:00,59.24,59.3,58.93,58.96,232852.0,51.6273,51.6796,51.3571,51.3833,232852.0
2021-03-03 09:40:00,58.97,59.0,58.8,58.81,489153.0,51.392,51.4181,51.2438,51.2525,489153.0
2021-03-03 09:45:00,58.81,59.01,58.74,58.98,756617.0,51.2525,51.4268,51.1915,51.4007,756617.0
2021-03-03 09:50:00,58.98,59.03,58.84,58.86,586733.0,51.4007,51.4443,51.2787,51.2961,586733.0
2021-03-03 09:55:00,58.86,58.86,58.6,58.61,462907.0,51.2961,51.2961,51.0695,51.0782,462907.0
2021-03-03 10:00:00,58.61,58.64,58.45,58.48,334443.0,51.0782,51.1044,50.9388,50.9649,334443.0
2021-03-03 10:05:00,58.48,58.66,58.45,58.53,716250.0,50.9649,51.1218,50.9388,51.0085,716250.0
2021-03-03 10:10:00,58.51,58.63,58.46,58.61,362024.0,50.9911,51.0957,50.9475,51.0782,362024.0
2021-03-03 10:15:00,58.61,58.61,58.46,58.53,428625.0,51.0782,51.0782,50.9475,51.0085,428625.0
2021-03-03 10:20:00,58.53,58.55,58.43,58.49,214782.0,51.0085,51.0259,50.9214,50.9737,214782.0
2021-03-03 10:25:00,58.49,58.52,58.43,58.47,251446.0,50.9737,50.9998,50.9214,50.9562,251446.0
2021-03-03 10:30:00,58.47,58.54,58.38,58.49,223628.0,50.9562,51.0172,50.8778,50.9737,223628.0
2021-03-03 10:35:00,58.49,58.51,58.43,58.46,184989.0,50.9737,50.9911,50.9214,50.9475,184989.0
2021-03-03 10:40:00,58.45,58.52,58.4,58.43,187523.0,50.9388,50.9998,50.8952,50.9214,187523.0
2021-03-03 10:45:00,58.42,58.43,58.3,58.33,192526.0,50.9127,50.9214,50.8081,50.8342,192526.0
2021-03-03 10:50:00,58.33,58.37,58.27,58.29,159224.0,50.8342,50.8691,50.7819,50.7994,159224.0
2021-03-03 10:55:00,58.28,58.37,58.27,58.34,321889.0,50.7906,50.8691,50.7819,50.8429,321889.0
2021-03-03 11:00:00,58.34,58.44,58.33,58.41,381004.0,50.8429,50.9301,50.8342,50.9039,381004.0
2021-03-03 11:05:00,58.42,58.54,58.4,58.48,376479.0,50.9127,51.0172,50.8952,50.9649,376479.0
2021-03-03 11:10:00,58.5,58.5,58.32,58.33,145288.0,50.9824,50.9824,50.8255,50.8342,145288.0
2021-03-03 11:15:00,58.32,58.39,58.28,58.39,150409.0,50.8255,50.8865,50.7906,50.8865,150409.0
2021-03-03 11:20:00,58.39,58.47,58.37,58.44,125924.0,50.8865,50.9562,50.8691,50.9301,125924.0
2021-03-03 11:25:00,58.44,58.45,58.36,58.41,115611.0,50.9301,50.9388,50.8604,50.9039,115611.0
2021-03-03 11:30:00,58.42,58.49,58.39,58.46,118810.0,50.9127,50.9737,50.8865,50.9475,118810.0
2021-03-03 11:35:00,58.46,58.53,58.44,58.44,152732.0,50.9475,51.0085,50.9301,50.9301,152732.0
2021-03-03 11:40:00,58.45,58.48,58.41,58.47,239625.0,50.9388,50.9649,50.9039,50.9562,239625.0
2021-03-03 11:45:00,58.48,58.54,58.43,58.45,341631.0,50.9649,51.0172,50.9214,50.9388,341631.0
2021-03-03 11:50:00,58.45,58.5,58.43,58.48,160998.0,50.9388,50.9824,50.9214,50.9649,160998.0
2021-03-03 11:55:00,58.48,58.55,58.46,58.53,145093.0,50.9649,51.0259,50.9475,51.0085,145093.0
2021-03-03 12:00:00,58.53,58.59,58.52,58.58,118481.0,51.0085,51.0608,50.9998,51.0521,118481.0
2021-03-03 12:05:00,58.58,58.65,58.57,58.63,122696.0,51.0521,51.1131,51.0434,51.0957,122696.0
2021-03-03 12:10:00,58.63,58.69,58.59,58.67,136752.0,51.0957,51.148,51.0608,51.1305,136752.0
2021-03-03 12:15:00,58.66,58.72,58.65,58.71,116059.0,51.1218,51.1741,51.1131,51.1654,116059.0
2021-03-03 12:20:00,58.71,58.77,58.7,58.72,122654.0,51.1654,51.2177,51.1567,51.1741,122654.0
2021-03-03 12:25:00,58.73,58.75,58.71,58.75,77275.0,51.1828,51.2002,51.1654,51.2002,77275.0
2021-03-03 12:30:00,58.75,58.76,58.7,58.73,65479.0,51.2002,51.209,51.1567,51.1828,65479.0
2021-03-03 12:35:00,58.73,58.73,58.66,58.67,70865.0,51.1828,51.1828,51.1218,51.1305,70865.0
2021-03-03 12:40:00,58.67,58.68,58.54,58.55,271424.0,51.1305,51.1392,51.0172,51.0259,271424.0
2021-03-03 12:45:00,58.55,58.67,58.54,58.67,82232.0,51.0259,51.1305,51.0172,51.1305,82232.0
2021-03-03 12:50:00,58.68,58.69,58.55,58.55,78231.0,51.1392,51.148,51.0259,51.0259,78231.0
2021-03-03 12:55:00,58.56,58.58,58.51,58.54,144115.0,51.0347,51.0521,50.9911,51.0172,144115.0
2021-03-03 13:00:00,58.54,58.57,58.53,58.56,60806.0,51.0172,51.0434,51.0085,51.0347,60806.0
2021-03-03 13:05:00,58.55,58.6,58.51,58.54,109279.0,51.0259,51.0695,50.9911,51.0172,109279.0
2021-03-03 13:10:00,58.54,58.55,58.5,58.53,286136.0,51.0172,51.0259,50.9824,51.0085,286136.0
2021-03-03 13:15:00,58.53,58.63,58.52,58.62,208790.0,51.0085,51.0957,50.9998,51.087,208790.0
2021-03-03 13:20:00,58.61,58.64,58.6,58.62,88901.0,51.0782,51.1044,51.0695,51.087,88901.0
2021-03-03 13:25:00,58.62,58.66,58.57,58.6,99773.0,51.087,51.1218,51.0434,51.0695,99773.0
2021-03-03 13:30:00,58.61,58.61,58.51,58.57,87409.0,51.0782,51.0782,50.9911,51.0434,87409.0
2021-03-03 13:35:00,58.57,58.64,58.56,58.63,133074.0,51.0434,51.1044,51.0347,51.0957,133074.0
2021-03-03 13:40:00,58.63,58.66,58.6,58.62,115408.0,51.0957,51.1218,51.0695,51.087,115408.0
2021-03-03 13:45:00,58.63,58.63,58.57,58.59,70241.0,51.0957,51.0957,51.0434,51.0608,70241.0
2021-03-03 13:50:00,58.59,58.65,58.53,58.64,57021.0,51.0608,51.1131,51.0085,51.1044,57021.0
2021-03-03 13:55:00,58.63,58.67,58.57,58.66,99847.0,51.0957,51.1305,51.0434,51.1218,99847.0
2021-03-03 14:00:00,58.66,58.73,58.64,58.7,98195.0,51.1218,51.1828,51.1044,51.1567,98195.0
2021-03-03 14:05:00,58.7,58.74,58.65,58.67,155242.0,51.1567,51.1915,51.1131,51.1305,155242.0
2021-03-03 14:10:00,58.66,58.69,58.64,58.69,121409.0,51.1218,51.148,51.1044,51.148,121409.0
2021-03-03 14:15:00,58.69,58.74,58.67,58.72,101891.0,51.148,51.1915,51.1305,51.1741,101891.0
2021-03-03 14:20:00,58.73,58.82,58.73,58.82,111154.0,51.1828,51.2613,51.1828,51.2613,111154.0
2021-03-03 14:25:00,58.82,58.89,58.82,58.88,150693.0,51.2613,51.3223,51.2613,51.3135,150693.0
2021-03-03 14:30:00,58.89,58.89,58.71,58.76,195670.0,51.3223,51.3223,51.1654,51.209,195670.0
2021-03-03 14:35:00,58.77,58.84,58.72,58.81,135367.0,51.2177,51.2787,51.1741,51.2525,135367.0
2021-03-03 14:40:00,58.8,58.86,58.79,58.81,173025.0,51.2438,51.2961,51.2351,51.2525,173025.0
2021-03-03 14:45:00,58.8,58.87,58.79,58.85,238526.0,51.2438,51.3048,51.2351,51.2874,238526.0
2021-03-03 14:50:00,58.86,58.88,58.81,58.83,152694.0,51.2961,51.3135,51.2525,51.27,152694.0
2021-03-03 14:55:00,58.83,58.85,58.78,58.81,165434.0,51.27,51.2874,51.2264,51.2525,165434.0
2021-03-03 15:00:00,58.81,58.82,58.72,58.74,253030.0,51.2525,51.2613,51.1741,51.1915,253030.0
2021-03-03 15:05:00,58.74,58.78,58.68,58.78,413526.0,51.1915,51.2264,51.1392,51.2264,413526.0
2021-03-03 15:10:00,58.79,58.82,58.72,58.73,174994.0,51.2351,51.2613,51.1741,51.1828,174994.0
2021-03-03 15:15:00,58.73,58.73,58.64,58.66,199121.0,51.1828,51.1828,51.1044,51.1218,199121.0
2021-03-03 15:20:00,58.67,58.7,58.63,58.65,189092.0,51.1305,51.1567,51.0957,51.1131,189092.0
2021-03-03 15:25:00,58.66,58.82,58.64,58.82,417448.0,51.1218,51.2613,51.1044,51.2613,417448.0
2021-03-03 15:30:00,58.83,58.86,58.67,58.68,599385.0,51.27,51.2961,51.1305,51.1392,599385.0
2021-03-03 15:35:00,58.69,58.77,58.68,58.72,353795.0,51.148,51.2177,51.1392,51.1741,353795.0
2021-03-03 15:40:00,58.72,58.78,58.68,58.71,217138.0,51.1741,51.2264,51.1392,51.1654,217138.0
2021-03-03 15:45:00,58.72,58.84,58.72,58.75,677397.0,51.1741,51.2787,51.1741,51.2002,677397.0
2021-03-03 15:50:00,58.74,58.77,58.65,58.71,976162.0,51.1915,51.2177,51.1131,51.1654,976162.0
2021-03-03 15:55:00,58.7,58.87,58.7,58.78,1094861.0,51.1567,51.3048,51.1567,51.2264,1094861.0
2021-03-04 09:30:00,58.81,58.9,58.58,58.68,239549.0,51.2525,51.331,51.0521,51.1392,239549.0
2021-03-04 09:35:00,58.67,58.86,58.66,58.84,206165.0,51.1305,51.2961,51.1218,51.2787,206165.0
2021-03-04 09:40:00,58.84,58.94,58.81,58.92,134104.0,51.2787,51.3658,51.2525,51.3484,134104.0
2021-03-04 09:45:00,58.92,59.04,58.78,58.8,135976.0,51.3484,51.453,51.2264,51.2438,135976.0
2021-03-04 09:50:00,58.79,58.99,58.75,58.93,204486.0,51.2351,51.4094,51.2002,51.3571,204486.0
2021-03-04 09:55:00,58.93,59.19,58.9,59.18,201680.0,51.3571,51.5837,51.331,51.575,201680.0
2021-03-04 10:00:00,59.18,59.23,59.07,59.22,154680.0,51.575,51.6186,51.4791,51.6099,154680.0
2021-03-04 10:05:00,59.22,59.42,59.18,59.42,231388.0,51.6099,51.7841,51.575,51.7841,231388.0
2021-03-04 10:10:00,59.41,59.54,59.36,59.43,206647.0,51.7754,51.8887,51.7319,51.7929,206647.0
2021-03-04 10:15:00,59.43,59.54,59.42,59.44,295715.0,51.7929,51.8887,51.7841,51.8016,295715.0
2021-03-04 10:20:00,59.43,59.52,59.43,59.52,420194.0,51.7929,51.8713,51.7929,51.8713,420194.0
2021-03-04 10:25:00,59.51,59.6,59.46,59.56,142630.0,51.8626,51.941,51.819,51.9062,142630.0
2021-03-04 10:30:00,59.55,59.63,59.47,59.54,193936.0,51.8974,51.9672,51.8277,51.8887,193936.0
2021-03-04 10:35:00,59.54,59.71,59.51,59.65,421813.0,51.8887,52.0369,51.8626,51.9846,421813.0
2021-03-04 10:40:00,59.65,59.71,59.57,59.59,167258.0,51.9846,52.0369,51.9149,51.9323,167258.0
2021-03-04 10:45:00,59.6,59.67,59.56,59.67,153918.0,51.941,52.002,51.9062,52.002,153918.0
2021-03-04 10:50:00,59.66,59.66,59.48,59.51,196203.0,51.9933,51.9933,51.8364,51.8626,196203.0
2021-03-04 10:55:00,59.52,59.57,59.45,59.49,179040.0,51.8713,51.9149,51.8103,51.8452,179040.0
2021-03-04 11:00:00,59.5,59.56,59.46,59.56,141958.0,51.8539,51.9062,51.819,51.9062,141958.0
2021-03-04 11:05:00,59.56,59.56,59.42,59.45,374906.0,51.9062,51.9062,51.7841,51.8103,374906.0
2021-03-04 11:10:00,59.46,59.56,59.43,59.55,144068.0,51.819,51.9062,51.7929,51.8974,144068.0
2021-03-04 11:15:00,59.57,59.58,59.48,59.48,220401.0,51.9149,51.9236,51.8364,51.8364,220401.0
2021-03-04 11:20:00,59.49,59.59,59.49,59.54,102090.0,51.8452,51.9323,51.8452,51.8887,102090.0
2021-03-04 11:25:00,59.54,59.59,59.51,59.58,86530.0,51.8887,51.9323,51.8626,51.9236,86530.0
2021-03-04 11:30:00,59.57,59.73,59.57,59.68,166177.0,51.9149,52.0543,51.9149,52.0107,166177.0
2021-03-04 11:35:00,59.68,59.72,59.64,59.66,97995.0,52.0107,52.0456,51.9759,51.9933,97995.0
2021-03-04 11:40:00,59.66,59.77,59.65,59.68,287038.0,51.9933,52.0892,51.9846,52.0107,287038.0
2021-03-04 11:45:00,59.67,59.69,59.62,59.67,125922.0,52.002,52.0195,51.9584,52.002,125922.0
2021-03-04 11:50:00,59.66,59.67,59.56,59.66,67343.0,51.9933,52.002,51.9062,51.9933,67343.0
2021-03-04 11:55:00,59.66,59.72,59.65,59.71,85197.0,51.9933,52.0456,51.9846,52.0369,85197.0
2021-03-04 12:00:00,59.71,59.77,59.7,59.73,103906.0,52.0369,52.0892,52.0282,52.0543,103906.0
2021-03-04 12:05:00,59.72,59.82,59.7,59.81,125375.0,52.0456,52.1327,52.0282,52.124,125375.0
2021-03-04 12:10:00,59.81,59.81,59.57,59.57,213088.0,52.124,52.124,51.9149,51.9149,213088.0
2021-03-04 12:15:00,59.57,59.66,59.47,59.47,240615.0,51.9149,51.9933,51.8277,51.8277,240615.0
2021-03-04 12:20:00,59.48,59.53,59.23,59.37,319294.0,51.8364,51.88,51.6186,51.7406,319294.0
2021-03-04 12:25:00,59.36,59.37,59.18,59.26,330317.0,51.7319,51.7406,51.575,51.6447,330317.0
2021-03-04 12:30:00,59.26,59.26,59.11,59.14,296575.0,51.6447,51.6447,51.514,51.5401,296575.0
2021-03-04 12:35:00,59.14,59.18,59.05,59.17,320123.0,51.5401,51.575,51.4617,51.5663,320123.0
2021-03-04 12:40:00,59.16,59.27,59.1,59.13,94729.0,51.5576,51.6534,51.5053,51.5314,94729.0
2021-03-04 12:45:00,59.13,59.17,59.05,59.08,151920.0,51.5314,51.5663,51.4617,51.4878,151920.0
2021-03-04 12:50:00,59.07,59.15,58.95,58.97,191526.0,51.4791,51.5488,51.3745,51.392,191526.0
2021-03-04 12:55:00,58.98,59.0,58.88,58.94,269210.0,51.4007,51.4181,51.3135,51.3658,269210.0
2021-03-04 13:00:00,58.94,59.13,58.91,59.1,319161.0,51.3658,51.5314,51.3397,51.5053,319161.0
2021-03-04 13:05:00,59.11,59.17,59.05,59.11,267985.0,51.514,51.5663,51.4617,51.514,267985.0
2021-03-04 13:10:00,59.1,59.16,59.05,59.06,226768.0,51.5053,51.5576,51.4617,51.4704,226768.0
2021-03-04 13:15:00,59.05,59.26,59.02,59.09,208916.0,51.4617,51.6447,51.4356,51.4966,208916.0
2021-03-04 13:20:00,59.09,59.09,58.87,58.93,320537.0,51.4966,51.4966,51.3048,51.3571,320537.0
2021-03-04 13:25:00,58.93,59.09,58.9,59.08,175416.0,51.3571,51.4966,51.331,51.4878,175416.0
2021-03-04 13:30:00,59.08,59.09,58.87,58.89,168035.0,51.4878,51.4966,51.3048,51.3223,168035.0
2021-03-04 13:35:00,58.89,59.05,58.88,58.99,161472.0,51.3223,51.4617,51.3135,51.4094,161472.0
2021-03-04 13:40:00,58.99,59.0,58.87,58.88,143531.0,51.4094,51.4181,51.3048,51.3135,143531.0
2021-03-04 13:45:00,58.89,58.91,58.71,58.71,209351.0,51.3223,51.3397,51.1654,51.1654,209351.0
2021-03-04 13:50:00,58.71,58.72,58.51,58.54,286505.0,51.1654,51.1741,50.9911,51.0172,286505.0
2021-03-04 13:55:00,58.54,58.66,58.49,58.52,313140.0,51.0172,51.1218,50.9737,50.9998,313140.0
2021-03-04 14:00:00,58.52,58.62,58.5,58.59,380840.0,50.9998,51.087,50.9824,51.0608,380840.0
2021-03-04 14:05:00,58.59,58.8,58.57,58.75,383610.0,51.0608,51.2438,51.0434,51.2002,383610.0
2021-03-04 14:10:00,58.75,58.87,58.69,58.86,152141.0,51.2002,51.3048,51.148,51.2961,152141.0
2021-03-04 14:15:00,58.85,58.94,58.79,58.9,363294.0,51.2874,51.3658,51.2351,51.331,363294.0
2021-03-04 14:20:00,58.91,58.99,58.9,58.95,236131.0,51.3397,51.4094,51.331,51.3745,236131.0
2021-03-04 14:25:00,58.95,59.0,58.91,58.97,285493.0,51.3745,51.4181,51.3397,51.392,285493.0
2021-03-04 14:30:00,58.97,58.97,58.79,58.8,279682.0,51.392,51.392,51.2351,51.2438,279682.0
2021-03-04 14:35:00,58.8,58.83,58.67,58.76,282782.0,51.2438,51.27,51.1305,51.209,282782.0
2021-03-04 14:40:00,58.76,58.91,58.73,58.89,144046.0,51.209,51.3397,51.1828,51.3223,144046.0
2021-03-04 14:45:00,58.89,58.99,58.86,58.89,361966.0,51.3223,51.4094,51.2961,51.3223,361966.0
2021-03-04 14:50:00,58.89,58.91,58.72,58.79,267138.0,51.3223,51.3397,51.1741,51.2351,267138.0
2021-03-04 14:55:00,58.8,58.86,58.78,58.78,226646.0,51.2438,51.2961,51.2264,51.2264,226646.0
2021-03-04 15:00:00,58.78,58.8,58.61,58.62,336695.0,51.2264,51.2438,51.0782,51.087,336695.0
2021-03-04 15:05:00,58.62,58.66,58.53,58.54,265697.0,51.087,51.1218,51.0085,51.0172,265697.0
2021-03-04 15:10:00,58.54,58.61,58.49,58.51,237043.0,51.0172,51.0782,50.9737,50.9911,237043.0
2021-03-04 15:15:00,58.5,58.56,58.42,58.56,310099.0,50.9824,51.0347,50.9127,51.0347,310099.0
2021-03-04 15:20:00,58.56,58.56,58.4,58.45,235981.0,51.0347,51.0347,50.8952,50.9388,235981.0
2021-03-04 15:25:00,58.46,58.62,58.44,58.59,311120.0,50.9475,51.087,50.9301,51.0608,311120.0
2021-03-04 15:30:00,58.58,58.74,58.55,58.73,275483.0,51.0521,51.1915,51.0259,51.1828,275483.0
2021-03-04 15:35:00,58.73,58.83,58.7,58.71,243002.0,51.1828,51.27,51.1567,51.1654,243002.0
2021-03-04 15:40:00,58.71,58.73,58.63,58.64,417694.0,51.1654,51.1828,51.0957,51.1044,417694.0
2021-03-04 15:45:00,58.63,58.73,58.57,58.72,605054.0,51.0957,51.1828,51.0434,51.1741,605054.0
2021-03-04 15:50:00,58.73,58.9,58.73,58.75,641011.0,51.1828,51.331,51.1828,51.2002,641011.0
2021-03-04 15:55:00,58.74,58.77,58.61,58.73,1581199.0,51.1915,51.2177,51.0782,51.1828,1581199.0
2021-03-05 09:30:00,58.97,59.04,58.79,59.03,264050.0,51.392,51.453,51.2351,51.4443,264050.0
2021-03-05 09:35:00,59.02,59.02,58.82,58.83,197328.0,51.4356,51.4356,51.2613,51.27,197328.0
2021-03-05 09:40:00,58.84,58.92,58.67,58.69,245387.0,51.2787,51.3484,51.1305,51.148,245387.0
2021-03-05 09:45:00,58.7,58.76,58.5,58.52,251605.0,51.1567,51.209,50.9824,50.9998,251605.0
2021-03-05 09:50:00,58.52,58.58,58.45,58.58,216863.0,50.9998,51.0521,50.9388,51.0521,216863.0
2021-03-05 09:55:00,58.59,58.67,58.53,58.64,232698.0,51.0608,51.1305,51.0085,51.1044,232698.0
2021-03-05 10:00:00,58.64,58.79,58.62,58.7,245648.0,51.1044,51.2351,51.087,51.1567,245648.0
2021-03-05 10:05:00,58.7,58.93,58.67,58.9,297579.0,51.1567,51.3571,51.1305,51.331,297579.0
2021-03-05 10:10:00,58.89,59.01,58.88,58.98,310679.0,51.3223,51.4268,51.3135,51.4007,310679.0
2021-03-05 10:15:00,58.99,59.02,58.87,58.94,203693.0,51.4094,51.4356,51.3048,51.3658,203693.0
2021-03-05 10:20:00,58.94,58.96,58.72,58.78,201563.0,51.3658,51.3833,51.1741,51.2264,201563.0
2021-03-05 10:25:00,58.78,58.89,58.68,58.71,198595.0,51.2264,51.3223,51.1392,51.1654,198595.0
2021-03-05 10:30:00,58.71,58.88,58.67,58.87,203165.0,51.1654,51.3135,51.1305,51.3048,203165.0
2021-03-05 10:35:00,58.87,58.95,58.85,58.9,210885.0,51.3048,51.3745,51.2874,51.331,210885.0
2021-03-05 10:40:00,58.89,58.97,58.8,58.81,180504.0,51.3223,51.392,51.2438,51.2525,180504.0
2021-03-05 10:45:00,58.8,58.86,58.73,58.75,232379.0,51.2438,51.2961,51.1828,51.2002,232379.0
2021-03-05 10:50:00,58.75,58.78,58.62,58.66,185759.0,51.2002,51.2264,51.087,51.1218,185759.0
2021-03-05 10:55:00,58.65,58.83,58.63,58.83,238481.0,51.1131,51.27,51.0957,51.27,238481.0
2021-03-05 11:00:00,58.83,58.9,58.79,58.84,210531.0,51.27,51.331,51.2351,51.2787,210531.0
2021-03-05 11:05:00,58.83,58.85,58.69,58.85,160116.0,51.27,51.2874,51.148,51.2874,160116.0
2021-03-05 11:10:00,58.85,58.98,58.84,58.92,325464.0,51.2874,51.4007,51.2787,51.3484,325464.0
2021-03-05 11:15:00,58.92,58.98,58.88,58.96,148532.0,51.3484,51.4007,51.3135,51.3833,148532.0
2021-03-05 11:20:00,58.95,58.96,58.87,58.93,167530.0,51.3745,51.3833,51.3048,51.3571,167530.0
2021-03-05 11:25:00,58.93,59.0,58.88,58.89,196750.0,51.3571,51.4181,51.3135,51.3223,196750.0
2021-03-05 11:30:00,58.88,58.97,58.75,58.76,394206.0,51.3135,51.392,51.2002,51.209,394206.0
2021-03-05 11:35:00,58.76,58.78,58.63,58.65,203137.0,51.209,51.2264,51.0957,51.1131,203137.0
2021-03-05 11:40:00,58.65,58.67,58.54,58.67,207955.0,51.1131,51.1305,51.0172,51.1305,207955.0
2021-03-05 11:45:00,58.69,58.82,58.65,58.82,230176.0,51.148,51.2613,51.1131,51.2613,230176.0
2021-03-05 11:50:00,58.82,58.91,58.76,58.81,178428.0,51.2613,51.3397,51.209,51.2525,178428.0
2021-03-05 11:55:00,58.81,59.02,58.79,59.01,222334.0,51.2525,51.4356,51.2351,51.4268,222334.0
2021-03-05 12:00:00,59.0,59.1,59.0,59.09,191260.0,51.4181,51.5053,51.4181,51.4966,191260.0
2021-03-05 12:05:00,59.09,59.15,59.07,59.08,344466.0,51.4966,51.5488,51.4791,51.4878,344466.0
2021-03-05 12:10:00,59.08,59.1,58.96,58.99,182592.0,51.4878,51.5053,51.3833,51.4094,182592.0
2021-03-05 12:15:00,58.99,59.05,58.97,58.98,121400.0,51.4094,51.4617,51.392,51.4007,121400.0
2021-03-05 12:20:00,58.98,59.08,58.96,59.03,237828.0,51.4007,51.4878,51.3833,51.4443,237828.0
2021-03-05 12:25:00,59.03,59.11,58.99,59.08,159225.0,51.4443,51.514,51.4094,51.4878,159225.0
2021-03-05 12:30:00,59.08,59.09,59.0,59.0,107987.0,51.4878,51.4966,51.4181,51.4181,107987.0
2021-03-05 12:35:00,59.01,59.02,58.88,58.89,134612.0,51.4268,51.4356,51.3135,51.3223,134612.0
2021-03-05 12:40:00,58.89,58.9,58.8,58.86,221110.0,51.3223,51.331,51.2438,51.2961,221110.0
2021-03-05 12:45:00,58.86,58.94,58.86,58.92,108599.0,51.2961,51.3658,51.2961,51.3484,108599.0
2021-03-05 12:50:00,58.92,58.94,58.82,58.85,103496.0,51.3484,51.3658,51.2613,51.2874,103496.0
2021-03-05 12:55:00,58.85,58.97,58.84,58.93,164519.0,51.2874,51.392,51.2787,51.3571,164519.0
2021-03-05 13:00:00,58.93,59.01,58.87,58.97,169364.0,51.3571,51.4268,51.3048,51.392,169364.0
2021-03-05 13:05:00,58.98,59.06,58.97,59.03,114603.0,51.4007,51.4704,51.392,51.4443,114603.0
2021-03-05 13:10:00,59.03,59.07,58.94,58.97,85851.0,51.4443,51.4791,51.3658,51.392,85851.0
2021-03-05 13:15:00,58.98,59.03,58.96,58.98,108347.0,51.4007,51.4443,51.3833,51.4007,108347.0
2021-03-05 13:20:00,58.98,59.05,58.98,58.98,119054.0,51.4007,51.4617,51.4007,51.4007,119054.0
2021-03-05 13:25:00,58.98,59.01,58.94,58.96,143226.0,51.4007,51.4268,51.3658,51.3833,143226.0
2021-03-05 13:30:00,58.96,59.01,58.94,58.97,137575.0,51.3833,51.4268,51.3658,51.392,137575.0
2021-03-05 13:35:00,58.97,58.98,58.91,58.92,80064.0,51.392,51.4007,51.3397,51.3484,80064.0
2021-03-05 13:40:00,58.92,59.08,58.91,59.05,132702.0,51.3484,51.4878,51.3397,51.4617,132702.0
2021-03-05 13:45:00,59.05,59.07,59.0,59.03,103518.0,51.4617,51.4791,51.4181,51.4443,103518.0
2021-03-05 13:50:00,59.03,59.19,59.02,59.16,139318.0,51.4443,51.5837,51.4356,51.5576,139318.0
2021-03-05 13:55:00,59.16,59.16,59.12,59.14,66445.0,51.5576,51.5576,51.5227,51.5401,66445.0
2021-03-05 14:00:00,59.14,59.18,59.05,59.09,129361.0,51.5401,51.575,51.4617,51.4966,129361.0
2021-03-05 14:05:00,59.09,59.11,58.99,59.05,118458.0,51.4966,51.514,51.4094,51.4617,118458.0
2021-03-05 14:10:00,59.05,59.13,59.04,59.13,85719.0,51.4617,51.5314,51.453,51.5314,85719.0
2021-03-05 14:15:00,59.13,59.2,59.12,59.18,116995.0,51.5314,51.5924,51.5227,51.575,116995.0
2021-03-05 14:20:00,59.18,59.34,59.16,59.34,173269.0,51.575,51.7144,51.5576,51.7144,173269.0
2021-03-05 14:25:00,59.33,59.36,59.28,59.35,119204.0,51.7057,51.7319,51.6621,51.7231,119204.0
2021-03-05 14:30:00,59.35,59.41,59.33,59.34,166621.0,51.7231,51.7754,51.7057,51.7144,166621.0
2021-03-05 14:35:00,59.34,59.41,59.31,59.37,81115.0,51.7144,51.7754,51.6883,51.7406,81115.0
2021-03-05 14:40:00,59.37,59.37,59.31,59.35,118767.0,51.7406,51.7406,51.6883,51.7231,118767.0
2021-03-05 14:45:00,59.35,59.41,59.31,59.36,238183.0,51.7231,51.7754,51.6883,51.7319,238183.0
2021-03-05 14:50:00,59.36,59.43,59.34,59.43,137416.0,51.7319,51.7929,51.7144,51.7929,137416.0
2021-03-05 14:55:00,59.43,59.47,59.37,59.37,147562.0,51.7929,51.8277,51.7406,51.7406,147562.0
2021-03-05 15:00:00,59.38,59.49,59.37,59.48,170333.0,51.7493,51.8452,51.7406,51.8364,170333.0
2021-03-05 15:05:00,59.49,59.51,59.43,59.46,144180.0,51.8452,51.8626,51.7929,51.819,144180.0
2021-03-05 15:10:00,59.45,59.48,59.41,59.46,178497.0,51.8103,51.8364,51.7754,51.819,178497.0
2021-03-05 15:15:00,59.46,59.5,59.41,59.48,185703.0,51.819,51.8539,51.7754,51.8364,185703.0
2021-03-05 15:20:00,59.48,59.58,59.46,59.56,189612.0,51.8364,51.9236,51.819,51.9062,189612.0
2021-03-05 15:25:00,59.55,59.58,59.51,59.57,138908.0,51.8974,51.9236,51.8626,51.9149,138908.0
2021-03-05 15:30:00,59.57,59.68,59.51,59.67,303935.0,51.9149,52.0107,51.8626,52.002,303935.0
2021-03-05 15:35:00,59.67,59.73,59.62,59.72,160396.0,52.002,52.0543,51.9584,52.0456,160396.0
2021-03-05 15:40:00,59.72,59.82,59.68,59.8,289379.0,52.0456,52.1327,52.0107,52.1153,289379.0
2021-03-05 15:45:00,59.81,59.9,59.73,59.9,388435.0,52.124,52.2025,52.0543,52.2025,388435.0
2021-03-05 15:50:00,59.9,59.96,59.84,59.9,568291.0,52.2025,52.2548,52.1502,52.2025,568291.0
2021-03-05 15:55:00,59.91,59.91,59.66,59.69,1260368.0,52.2112,52.2112,51.9933,52.0195,1260368.0
2021-03-08 09:30:00,59.85,59.93,59.69,59.91,233754.0,52.1589,52.2286,52.0195,52.2112,233754.0
2021-03-08 09:35:00,59.9,60.07,59.72,60.07,219538.0,52.2025,52.3506,52.0456,52.3506,219538.0
2021-03-08 09:40:00,60.08,60.13,59.92,60.05,259965.0,52.3593,52.4029,52.2199,52.3332,259965.0
2021-03-08 09:45:00,60.06,60.17,60.0,60.14,247857.0,52.3419,52.4378,52.2896,52.4116,247857.0
2021-03-08 09:50:00,60.15,60.28,60.14,60.22,253948.0,52.4203,52.5336,52.4116,52.4813,253948.0
2021-03-08 09:55:00,60.23,60.25,60.04,60.04,258959.0,52.4901,52.5075,52.3245,52.3245,258959.0
2021-03-08 10:00:00,60.05,60.26,60.04,60.24,213445.0,52.3332,52.5162,52.3245,52.4988,213445.0
2021-03-08 10:05:00,60.23,60.39,60.23,60.38,212181.0,52.4901,52.6295,52.4901,52.6208,212181.0
2021-03-08 10:10:00,60.38,60.52,60.37,60.49,200536.0,52.6208,52.7428,52.6121,52.7166,200536.0
2021-03-08 10:15:00,60.49,60.51,60.29,60.29,567001.0,52.7166,52.7341,52.5423,52.5423,567001.0
2021-03-08 10:20:00,60.3,60.36,60.22,60.36,343446.0,52.5511,52.6034,52.4813,52.6034,343446.0
2021-03-08 10:25:00,60.35,60.41,60.34,60.39,297579.0,52.5946,52.6469,52.5859,52.6295,297579.0
2021-03-08 10:30:00,60.4,60.41,60.28,60.4,352478.0,52.6382,52.6469,52.5336,52.6382,352478.0
2021-03-08 10:35:00,60.4,60.4,60.24,60.24,286511.0,52.6382,52.6382,52.4988,52.4988,286511.0
2021-03-08 10:40:00,60.25,60.27,60.17,60.23,173628.0,52.5075,52.5249,52.4378,52.4901,173628.0
2021-03-08 10:45:00,60.24,60.28,60.13,60.23,167563.0,52.4988,52.5336,52.4029,52.4901,167563.0
2021-03-08 10:50:00,60.22,60.25,60.09,60.16,158032.0,52.4813,52.5075,52.3681,52.4291,158032.0
2021-03-08 10:55:00,60.15,60.25,60.08,60.1,172551.0,52.4203,52.5075,52.3593,52.3768,172551.0
2021-03-08 11:00:00,60.09,60.24,60.09,60.14,155554.0,52.3681,52.4988,52.3681,52.4116,155554.0
2021-03-08 11:05:00,60.15,60.29,60.12,60.29,166982.0,52.4203,52.5423,52.3942,52.5423,166982.0
2021-03-08 11:10:00,60.29,60.35,60.27,60.3,138589.0,52.5423,52.5946,52.5249,52.5511,138589.0
2021-03-08 11:15:00,60.31,60.36,60.26,60.36,124870.0,52.5598,52.6034,52.5162,52.6034,124870.0
2021-03-08 11:20:00,60.35,60.41,60.33,60.4,210122.0,52.5946,52.6469,52.5772,52.6382,210122.0
2021-03-08 11:25:00,60.4,60.46,60.39,60.43,514347.0,52.6382,52.6905,52.6295,52.6644,514347.0
2021-03-08 11:30:00,60.43,60.48,60.35,60.36,169414.0,52.6644,52.7079,52.5946,52.6034,169414.0
2021-03-08 11:35:00,60.36,60.44,60.34,60.37,216840.0,52.6034,52.6731,52.5859,52.6121,216840.0
2021-03-08 11:40:00,60.38,60.48,60.38,60.4,119667.0,52.6208,52.7079,52.6208,52.6382,119667.0
2021-03-08 11:45:00,60.4,60.48,60.39,60.45,86074.0,52.6382,52.7079,52.6295,52.6818,86074.0
2021-03-08 11:50:00,60.45,60.48,60.43,60.46,105064.0,52.6818,52.7079,52.6644,52.6905,105064.0
2021-03-08 11:55:00,60.46,60.49,60.39,60.4,112448.0,52.6905,52.7166,52.6295,52.6382,112448.0
2021-03-08 12:00:00,60.4,60.52,60.4,60.48,83938.0,52.6382,52.7428,52.6382,52.7079,83938.0
2021-03-08 12:05:00,60.48,60.52,60.44,60.52,249669.0,52.7079,52.7428,52.6731,52.7428,249669.0
2021-03-08 12:10:00,60.51,60.6,60.51,60.55,311295.0,52.7341,52.8125,52.7341,52.7689,311295.0
2021-03-08 12:15:00,60.55,60.74,60.51,60.65,481372.0,52.7689,52.9345,52.7341,52.8561,481372.0
2021-03-08 12:20:00,60.65,60.7,60.62,60.67,146046.0,52.8561,52.8997,52.8299,52.8735,146046.0
2021-03-08 12:25:00,60.67,60.71,60.65,60.7,160631.0,52.8735,52.9084,52.8561,52.8997,160631.0
2021-03-08 12:30:00,60.69,60.73,60.65,60.71,128838.0,52.8909,52.9258,52.8561,52.9084,128838.0
2021-03-08 12:35:00,60.71,60.72,60.63,60.65,418475.0,52.9084,52.9171,52.8387,52.8561,418475.0
2021-03-08 12:40:00,60.65,60.69,60.59,60.64,102837.0,52.8561,52.8909,52.8038,52.8474,102837.0
2021-03-08 12:45:00,60.64,60.72,60.58,60.68,160613.0,52.8474,52.9171,52.7951,52.8822,160613.0
2021-03-08 12:50:00,60.67,60.74,60.65,60.68,95650.0,52.8735,52.9345,52.8561,52.8822,95650.0
2021-03-08 12:55:00,60.69,60.73,60.67,60.69,117831.0,52.8909,52.9258,52.8735,52.8909,117831.0
2021-03-08 13:00:00,60.7,60.76,60.64,60.68,97183.0,52.8997,52.952,52.8474,52.8822,97183.0
2021-03-08 13:05:00,60.68,60.74,60.66,60.74,101422.0,52.8822,52.9345,52.8648,52.9345,101422.0
2021-03-08 13:10:00,60.74,60.85,60.69,60.82,125447.0,52.9345,53.0304,52.8909,53.0042,125447.0
2021-03-08 13:15:00,60.82,60.85,60.79,60.81,120807.0,53.0042,53.0304,52.9781,52.9955,120807.0
2021-03-08 13:20:00,60.82,60.84,60.77,60.83,88611.0,53.0042,53.0217,52.9607,53.013,88611.0
2021-03-08 13:25:00,60.83,60.83,60.79,60.8,86037.0,53.013,53.013,52.9781,52.9868,86037.0
2021-03-08 13:30:00,60.8,60.85,60.8,60.84,120560.0,52.9868,53.0304,52.9868,53.0217,120560.0
2021-03-08 13:35:00,60.84,60.86,60.79,60.85,95497.0,53.0217,53.0391,52.9781,53.0304,95497.0
2021-03-08 13:40:00,60.85,60.94,60.83,60.92,176025.0,53.0304,53.1088,53.013,53.0914,176025.0
2021-03-08 13:45:00,60.91,60.93,60.82,60.86,160829.0,53.0827,53.1001,53.0042,53.0391,160829.0
2021-03-08 13:50:00,60.86,60.87,60.71,60.73,143647.0,53.0391,53.0478,52.9084,52.9258,143647.0
2021-03-08 13:55:00,60.73,60.77,60.65,60.65,176892.0,52.9258,52.9607,52.8561,52.8561,176892.0
2021-03-08 14:00:00,60.65,60.75,60.64,60.73,176187.0,52.8561,52.9432,52.8474,52.9258,176187.0
2021-03-08 14:05:00,60.73,60.8,60.68,60.79,174623.0,52.9258,52.9868,52.8822,52.9781,174623.0
2021-03-08 14:10:00,60.8,60.9,60.77,60.88,246860.0,52.9868,53.074,52.9607,53.0565,246860.0
2021-03-08 14:15:00,60.88,61.05,60.88,60.99,247135.0,53.0565,53.2047,53.0565,53.1524,247135.0
2021-03-08 14:20:00,60.99,61.0,60.87,60.88,100958.0,53.1524,53.1611,53.0478,53.0565,100958.0
2021-03-08 14:25:00,60.88,60.96,60.88,60.93,97586.0,53.0565,53.1262,53.0565,53.1001,97586.0
2021-03-08 14:30:00,60.94,60.94,60.87,60.87,99739.0,53.1088,53.1088,53.0478,53.0478,99739.0
2021-03-08 14:35:00,60.87,60.93,60.87,60.93,91615.0,53.0478,53.1001,53.0478,53.1001,91615.0
2021-03-08 14:40:00,60.93,60.93,60.73,60.76,142280.0,53.1001,53.1001,52.9258,52.952,142280.0
2021-03-08 14:45:00,60.78,60.8,60.6,60.62,168956.0,52.9694,52.9868,52.8125,52.8299,168956.0
2021-03-08 14:50:00,60.62,60.81,60.61,60.79,273421.0,52.8299,52.9955,52.8212,52.9781,273421.0
2021-03-08 14:55:00,60.78,60.86,60.75,60.83,138778.0,52.9694,53.0391,52.9432,53.013,138778.0
2021-03-08 15:00:00,60.82,60.85,60.64,60.7,359505.0,53.0042,53.0304,52.8474,52.8997,359505.0
2021-03-08 15:05:00,60.69,60.76,60.67,60.7,100538.0,52.8909,52.952,52.8735,52.8997,100538.0
2021-03-08 15:10:00,60.71,60.72,60.57,60.68,302618.0,52.9084,52.9171,52.7864,52.8822,302618.0
2021-03-08 15:15:00,60.67,60.69,60.55,60.57,110387.0,52.8735,52.8909,52.7689,52.7864,110387.0
2021-03-08 15:20:00,60.57,60.68,60.55,60.57,155867.0,52.7864,52.8822,52.7689,52.7864,155867.0
2021-03-08 15:25:00,60.57,60.69,60.57,60.64,153171.0,52.7864,52.8909,52.7864,52.8474,153171.0
2021-03-08 15:30:00,60.64,60.69,60.57,60.69,195210.0,52.8474,52.8909,52.7864,52.8909,195210.0
2021-03-08 15:35:00,60.68,60.73,60.64,60.69,270934.0,52.8822,52.9258,52.8474,52.8909,270934.0
2021-03-08 15:40:00,60.69,60.8,60.68,60.73,235496.0,52.8909,52.9868,52.8822,52.9258,235496.0
2021-03-08 15:45:00,60.74,60.79,60.67,60.67,417268.0,52.9345,52.9781,52.8735,52.8735,417268.0
2021-03-08 15:50:00,60.68,60.71,60.61,60.61,687069.0,52.8822,52.9084,52.8212,52.8212,687069.0
2021-03-08 15:55:00,60.61,60.63,60.5,60.51,1559837.0,52.8212,52.8387,52.7254,52.7341,1559837.0
2021-03-09 09:30:00,60.86,61.06,60.76,60.83,902637.0,53.0391,53.2134,52.952,53.013,902637.0
2021-03-09 09:35:00,60.85,61.13,60.84,61.05,227522.0,53.0304,53.2744,53.0217,53.2047,227522.0
2021-03-09 09:40:00,61.06,61.26,60.96,61.26,204621.0,53.2134,53.3877,53.1262,53.3877,204621.0
2021-03-09 09:45:00,61.26,61.36,61.12,61.15,263698.0,53.3877,53.4748,53.2657,53.2918,263698.0
2021-03-09 09:50:00,61.14,61.33,61.11,61.25,204723.0,53.2831,53.4487,53.257,53.379,204723.0
2021-03-09 09:55:00,61.25,61.25,61.12,61.2,109373.0,53.379,53.379,53.2657,53.3354,109373.0
2021-03-09 10:00:00,61.2,61.32,61.16,61.22,158656.0,53.3354,53.44,53.3005,53.3528,158656.0
2021-03-09 10:05:00,61.22,61.38,61.19,61.27,161898.0,53.3528,53.4923,53.3267,53.3964,161898.0
2021-03-09 10:10:00,61.27,61.27,61.17,61.22,114963.0,53.3964,53.3964,53.3093,53.3528,114963.0
2021-03-09 10:15:00,61.23,61.41,61.22,61.41,173393.0,53.3616,53.5184,53.3528,53.5184,173393.0
2021-03-09 10:20:00,61.4,61.41,61.3,61.4,110400.0,53.5097,53.5184,53.4226,53.5097,110400.0
2021-03-09 10:25:00,61.4,61.4,61.27,61.34,117912.0,53.5097,53.5097,53.3964,53.4574,117912.0
2021-03-09 10:30:00,61.33,61.42,61.29,61.36,189031.0,53.4487,53.5271,53.4138,53.4748,189031.0
2021-03-09 10:35:00,61.36,61.4,61.23,61.3,193863.0,53.4748,53.5097,53.3616,53.4226,193863.0
2021-03-09 10:40:00,61.3,61.32,61.22,61.31,148015.0,53.4226,53.44,53.3528,53.4313,148015.0
2021-03-09 10:45:00,61.3,61.36,61.26,61.31,107865.0,53.4226,53.4748,53.3877,53.4313,107865.0
2021-03-09 10:50:00,61.32,61.32,61.24,61.26,103112.0,53.44,53.44,53.3703,53.3877,103112.0
2021-03-09 10:55:00,61.25,61.3,61.16,61.25,79295.0,53.379,53.4226,53.3005,53.379,79295.0
2021-03-09 11:00:00,61.25,61.34,61.23,61.27,113529.0,53.379,53.4574,53.3616,53.3964,113529.0
2021-03-09 11:05:00,61.28,61.35,61.26,61.3,58564.0,53.4051,53.4661,53.3877,53.4226,58564.0
2021-03-09 11:10:00,61.3,61.33,61.25,61.29,90152.0,53.4226,53.4487,53.379,53.4138,90152.0
2021-03-09 11:15:00,61.3,61.34,61.25,61.27,158808.0,53.4226,53.4574,53.379,53.3964,158808.0
2021-03-09 11:20:00,61.27,61.3,61.24,61.26,60117.0,53.3964,53.4226,53.3703,53.3877,60117.0
2021-03-09 11:25:00,61.26,61.29,61.24,61.27,53685.0,53.3877,53.4138,53.3703,53.3964,53685.0
2021-03-09 11:30:00,61.27,61.3,61.17,61.22,86507.0,53.3964,53.4226,53.3093,53.3528,86507.0
2021-03-09 11:35:00,61.23,61.26,61.2,61.24,46600.0,53.3616,53.3877,53.3354,53.3703,46600.0
2021-03-09 11:40:00,61.24,61.27,61.19,61.19,43572.0,53.3703,53.3964,53.3267,53.3267,43572.0
2021-03-09 11:45:00,61.2,61.2,61.13,61.16,79982.0,53.3354,53.3354,53.2744,53.3005,79982.0
2021-03-09 11:50:00,61.15,61.16,61.08,61.13,77312.0,53.2918,53.3005,53.2308,53.2744,77312.0
2021-03-09 11:55:00,61.14,61.23,61.13,61.23,99188.0,53.2831,53.3616,53.2744,53.3616,99188.0
2021-03-09 12:00:00,61.23,61.28,61.18,61.19,47910.0,53.3616,53.4051,53.318,53.3267,47910.0
2021-03-09 12:05:00,61.19,61.21,61.16,61.21,60622.0,53.3267,53.3441,53.3005,53.3441,60622.0
2021-03-09 12:10:00,61.22,61.32,61.22,61.31,98155.0,53.3528,53.44,53.3528,53.4313,98155.0
2021-03-09 12:15:00,61.31,61.38,61.3,61.38,83978.0,53.4313,53.4923,53.4226,53.4923,83978.0
2021-03-09 12:20:00,61.39,61.43,61.37,61.41,143002.0,53.501,53.5359,53.4836,53.5184,143002.0
2021-03-09 12:25:00,61.41,61.49,61.41,61.48,48523.0,53.5184,53.5881,53.5184,53.5794,48523.0
2021-03-09 12:30:00,61.48,61.51,61.45,61.46,86726.0,53.5794,53.6056,53.5533,53.562,86726.0
2021-03-09 12:35:00,61.45,61.48,61.44,61.48,78058.0,53.5533,53.5794,53.5446,53.5794,78058.0
2021-03-09 12:40:00,61.48,61.52,61.46,61.48,98725.0,53.5794,53.6143,53.562,53.5794,98725.0
2021-03-09 12:45:00,61.48,61.5,61.42,61.42,39781.0,53.5794,53.5969,53.5271,53.5271,39781.0
2021-03-09 12:50:00,61.42,61.43,61.37,61.4,64351.0,53.5271,53.5359,53.4836,53.5097,64351.0
2021-03-09 12:55:00,61.4,61.43,61.39,61.42,59352.0,53.5097,53.5359,53.501,53.5271,59352.0
2021-03-09 13:00:00,61.43,61.47,61.41,61.45,101629.0,53.5359,53.5707,53.5184,53.5533,101629.0
2021-03-09 13:05:00,61.45,61.46,61.4,61.42,89297.0,53.5533,53.562,53.5097,53.5271,89297.0
2021-03-09 13:10:00,61.41,61.45,61.41,61.42,79239.0,53.5184,53.5533,53.5184,53.5271,79239.0
2021-03-09 13:15:00,61.42,61.43,61.35,61.35,100877.0,53.5271,53.5359,53.4661,53.4661,100877.0
2021-03-09 13:20:00,61.35,61.37,61.31,61.35,65559.0,53.4661,53.4836,53.4313,53.4661,65559.0
2021-03-09 13:25:00,61.35,61.42,61.29,61.42,57411.0,53.4661,53.5271,53.4138,53.5271,57411.0
2021-03-09 13:30:00,61.42,61.42,61.32,61.33,99480.0,53.5271,53.5271,53.44,53.4487,99480.0
2021-03-09 13:35:00,61.34,61.37,61.31,61.34,110546.0,53.4574,53.4836,53.4313,53.4574,110546.0
2021-03-09 13:40:00,61.33,61.38,61.31,61.35,64681.0,53.4487,53.4923,53.4313,53.4661,64681.0
2021-03-09 13:45:00,61.35,61.41,61.33,61.37,70668.0,53.4661,53.5184,53.4487,53.4836,70668.0
2021-03-09 13:50:00,61.37,61.38,61.33,61.36,91654.0,53.4836,53.4923,53.4487,53.4748,91654.0
2021-03-09 13:55:00,61.37,61.38,61.33,61.36,50397.0,53.4836,53.4923,53.4487,53.4748,50397.0
2021-03-09 14:00:00,61.36,61.41,61.35,61.38,92473.0,53.4748,53.5184,53.4661,53.4923,92473.0
2021-03-09 14:05:00,61.38,61.4,61.37,61.37,69911.0,53.4923,53.5097,53.4836,53.4836,69911.0
2021-03-09 14:10:00,61.38,61.4,61.34,61.37,76209.0,53.4923,53.5097,53.4574,53.4836,76209.0
2021-03-09 14:15:00,61.37,61.37,61.31,61.33,66278.0,53.4836,53.4836,53.4313,53.4487,66278.0
2021-03-09 14:20:00,61.33,61.36,61.3,61.31,60641.0,53.4487,53.4748,53.4226,53.4313,60641.0
2021-03-09 14:25:00,61.31,61.32,61.28,61.3,84229.0,53.4313,53.44,53.4051,53.4226,84229.0
2021-03-09 14:30:00,61.31,61.39,61.27,61.39,102489.0,53.4313,53.501,53.3964,53.501,102489.0
2021-03-09 14:35:00,61.39,61.45,61.37,61.43,85916.0,53.501,53.5533,53.4836,53.5359,85916.0
2021-03-09 14:40:00,61.43,61.43,61.36,61.37,121199.0,53.5359,53.5359,53.4748,53.4836,121199.0
2021-03-09 14:45:00,61.36,61.38,61.31,61.34,64808.0,53.4748,53.4923,53.4313,53.4574,64808.0
2021-03-09 14:50:00,61.34,61.38,61.31,61.32,82266.0,53.4574,53.4923,53.4313,53.44,82266.0
2021-03-09 14:55:00,61.33,61.33,61.27,61.3,58484.0,53.4487,53.4487,53.3964,53.4226,58484.0
2021-03-09 15:00:00,61.29,61.3,61.24,61.28,79545.0,53.4138,53.4226,53.3703,53.4051,79545.0
2021-03-09 15:05:00,61.27,61.36,61.25,61.33,70471.0,53.3964,53.4748,53.379,53.4487,70471.0
2021-03-09 15:10:00,61.33,61.33,61.25,61.26,78503.0,53.4487,53.4487,53.379,53.3877,78503.0
2021-03-09 15:15:00,61.26,61.27,61.22,61.25,71762.0,53.3877,53.3964,53.3528,53.379,71762.0
2021-03-09 15:20:00,61.25,61.26,61.21,61.22,144640.0,53.379,53.3877,53.3441,53.3528,144640.0
2021-03-09 15:25:00,61.22,61.31,61.22,61.3,116448.0,53.3528,53.4313,53.3528,53.4226,116448.0
2021-03-09 15:30:00,61.3,61.31,61.27,61.3,141681.0,53.4226,53.4313,53.3964,53.4226,141681.0
2021-03-09 15:35:00,61.3,61.35,61.24,61.33,186544.0,53.4226,53.4661,53.3703,53.4487,186544.0
2021-03-09 15:40:00,61.33,61.37,61.3,61.32,197282.0,53.4487,53.4836,53.4226,53.44,197282.0
2021-03-09 15:45:00,61.31,61.34,61.27,61.28,215623.0,53.4313,53.4574,53.3964,53.4051,215623.0
2021-03-09 15:50:00,61.28,61.43,61.25,61.43,468986.0,53.4051,53.5359,53.379,53.5359,468986.0
2021-03-09 15:55:00,61.42,61.45,61.3,61.31,1084557.0,53.5271,53.5533,53.4226,53.4313,1084557.0
2021-03-10 09:30:00,61.25,61.54,61.13,61.16,673423.0,53.379,53.6317,53.2744,53.3005,673423.0
2021-03-10 09:35:00,61.19,61.34,61.15,61.29,234446.0,53.3267,53.4574,53.2918,53.4138,234446.0
2021-03-10 09:40:00,61.29,61.49,61.29,61.42,281331.0,53.4138,53.5881,53.4138,53.5271,281331.0
2021-03-10 09:45:00,61.42,61.53,61.38,61.53,194518.0,53.5271,53.623,53.4923,53.623,194518.0
2021-03-10 09:50:00,61.53,61.6,61.48,61.57,159835.0,53.623,53.684,53.5794,53.6579,159835.0
2021-03-10 09:55:00,61.58,61.78,61.54,61.76,277045.0,53.6666,53.8409,53.6317,53.8234,277045.0
2021-03-10 10:00:00,61.77,61.86,61.68,61.71,232365.0,53.8322,53.9106,53.7537,53.7799,232365.0
2021-03-10 10:05:00,61.72,61.72,61.62,61.67,167409.0,53.7886,53.7886,53.7014,53.745,167409.0
2021-03-10 10:10:00,61.66,61.67,61.51,61.54,165179.0,53.7363,53.745,53.6056,53.6317,165179.0
2021-03-10 10:15:00,61.54,61.54,61.45,61.46,85428.0,53.6317,53.6317,53.5533,53.562,85428.0
2021-03-10 10:20:00,61.47,61.66,61.45,61.61,353830.0,53.5707,53.7363,53.5533,53.6927,353830.0
2021-03-10 10:25:00,61.61,61.72,61.59,61.71,199867.0,53.6927,53.7886,53.6753,53.7799,199867.0
2021-03-10 10:30:00,61.7,61.7,61.56,61.58,231704.0,53.7712,53.7712,53.6491,53.6666,231704.0
2021-03-10 10:35:00,61.59,61.73,61.58,61.72,157956.0,53.6753,53.7973,53.6666,53.7886,157956.0
2021-03-10 10:40:00,61.73,61.86,61.72,61.85,175780.0,53.7973,53.9106,53.7886,53.9019,175780.0
2021-03-10 10:45:00,61.84,61.9,61.81,61.86,304150.0,53.8932,53.9455,53.867,53.9106,304150.0
2021-03-10 10:50:00,61.87,61.9,61.8,61.82,217923.0,53.9193,53.9455,53.8583,53.8757,217923.0
2021-03-10 10:55:00,61.81,61.86,61.75,61.8,151852.0,53.867,53.9106,53.8147,53.8583,151852.0
2021-03-10 11:00:00,61.79,61.8,61.63,61.68,152195.0,53.8496,53.8583,53.7102,53.7537,152195.0
2021-03-10 11:05:00,61.68,61.69,61.59,61.63,207346.0,53.7537,53.7624,53.6753,53.7102,207346.0
2021-03-10 11:10:00,61.64,61.65,61.56,61.57,180922.0,53.7189,53.7276,53.6491,53.6579,180922.0
2021-03-10 11:15:00,61.57,61.73,61.56,61.68,137786.0,53.6579,53.7973,53.6491,53.7537,137786.0
2021-03-10 11:20:00,61.68,61.75,61.67,61.72,195041.0,53.7537,53.8147,53.745,53.7886,195041.0
2021-03-10 11:25:00,61.72,61.75,61.64,61.69,116841.0,53.7886,53.8147,53.7189,53.7624,116841.0
2021-03-10 11:30:00,61.69,61.73,61.61,61.68,125463.0,53.7624,53.7973,53.6927,53.7537,125463.0
2021-03-10 11:35:00,61.67,61.73,61.65,61.67,117014.0,53.745,53.7973,53.7276,53.745,117014.0
2021-03-10 11:40:00,61.68,61.71,61.6,61.62,102398.0,53.7537,53.7799,53.684,53.7014,102398.0
2021-03-10 11:45:00,61.62,61.66,61.6,61.61,95191.0,53.7014,53.7363,53.684,53.6927,95191.0
2021-03-10 11:50:00,61.62,61.67,61.61,61.64,87071.0,53.7014,53.745,53.6927,53.7189,87071.0
2021-03-10 11:55:00,61.63,61.67,61.55,61.55,95612.0,53.7102,53.745,53.6404,53.6404,95612.0
2021-03-10 12:00:00,61.56,61.66,61.51,61.65,143678.0,53.6491,53.7363,53.6056,53.7276,143678.0
2021-03-10 12:05:00,61.64,61.64,61.59,61.63,74981.0,53.7189,53.7189,53.6753,53.7102,74981.0
2021-03-10 12:10:00,61.63,61.7,61.62,61.68,52916.0,53.7102,53.7712,53.7014,53.7537,52916.0
2021-03-10 12:15:00,61.67,61.67,61.59,61.62,99681.0,53.745,53.745,53.6753,53.7014,99681.0
2021-03-10 12:20:00,61.62,61.77,61.61,61.76,149311.0,53.7014,53.8322,53.6927,53.8234,149311.0
2021-03-10 12:25:00,61.75,61.8,61.71,61.78,186435.0,53.8147,53.8583,53.7799,53.8409,186435.0
2021-03-10 12:30:00,61.78,61.83,61.75,61.78,239414.0,53.8409,53.8844,53.8147,53.8409,239414.0
2021-03-10 12:35:00,61.78,61.82,61.7,61.82,242440.0,53.8409,53.8757,53.7712,53.8757,242440.0
2021-03-10 12:40:00,61.82,61.84,61.74,61.77,216112.0,53.8757,53.8932,53.806,53.8322,216112.0
2021-03-10 12:45:00,61.77,61.8,61.72,61.76,148416.0,53.8322,53.8583,53.7886,53.8234,148416.0
2021-03-10 12:50:00,61.76,61.76,61.69,61.71,195374.0,53.8234,53.8234,53.7624,53.7799,195374.0
2021-03-10 12:55:00,61.71,61.73,61.67,61.69,76717.0,53.7799,53.7973,53.745,53.7624,76717.0
2021-03-10 13:00:00,61.7,61.77,61.63,61.75,374140.0,53.7712,53.8322,53.7102,53.8147,374140.0
2021-03-10 13:05:00,61.75,61.83,61.72,61.82,130694.0,53.8147,53.8844,53.7886,53.8757,130694.0
2021-03-10 13:10:00,61.82,61.88,61.77,61.8,134883.0,53.8757,53.928,53.8322,53.8583,134883.0
2021-03-10 13:15:00,61.81,61.81,61.74,61.78,91018.0,53.867,53.867,53.806,53.8409,91018.0
2021-03-10 13:20:00,61.77,61.87,61.77,61.83,71945.0,53.8322,53.9193,53.8322,53.8844,71945.0
2021-03-10 13:25:00,61.83,61.84,61.75,61.76,259890.0,53.8844,53.8932,53.8147,53.8234,259890.0
2021-03-10 13:30:00,61.76,61.8,61.75,61.77,84379.0,53.8234,53.8583,53.8147,53.8322,84379.0
2021-03-10 13:35:00,61.78,61.84,61.77,61.84,80095.0,53.8409,53.8932,53.8322,53.8932,80095.0
2021-03-10 13:40:00,61.84,61.88,61.8,61.82,66228.0,53.8932,53.928,53.8583,53.8757,66228.0
2021-03-10 13:45:00,61.82,61.91,61.82,61.89,157458.0,53.8757,53.9542,53.8757,53.9367,157458.0
2021-03-10 13:50:00,61.89,61.93,61.86,61.9,87482.0,53.9367,53.9716,53.9106,53.9455,87482.0
2021-03-10 13:55:00,61.9,61.92,61.86,61.89,64450.0,53.9455,53.9629,53.9106,53.9367,64450.0
2021-03-10 14:00:00,61.88,61.88,61.77,61.83,91823.0,53.928,53.928,53.8322,53.8844,91823.0
2021-03-10 14:05:00,61.83,61.86,61.79,61.83,54783.0,53.8844,53.9106,53.8496,53.8844,54783.0
2021-03-10 14:10:00,61.83,61.85,61.8,61.81,65366.0,53.8844,53.9019,53.8583,53.867,65366.0
2021-03-10 14:15:00,61.8,61.84,61.77,61.83,62234.0,53.8583,53.8932,53.8322,53.8844,62234.0
2021-03-10 14:20:00,61.83,61.85,61.77,61.78,82429.0,53.8844,53.9019,53.8322,53.8409,82429.0
2021-03-10 14:25:00,61.79,61.87,61.77,61.78,165812.0,53.8496,53.9193,53.8322,53.8409,165812.0
2021-03-10 14:30:00,61.78,61.86,61.77,61.84,62864.0,53.8409,53.9106,53.8322,53.8932,62864.0
2021-03-10 14:35:00,61.84,61.86,61.81,61.85,93383.0,53.8932,53.9106,53.867,53.9019,93383.0
2021-03-10 14:40:00,61.85,61.87,61.78,61.8,74041.0,53.9019,53.9193,53.8409,53.8583,74041.0
2021-03-10 14:45:00,61.8,61.9,61.8,61.86,101176.0,53.8583,53.9455,53.8583,53.9106,101176.0
2021-03-10 14:50:00,61.87,61.88,61.81,61.81,88707.0,53.9193,53.928,53.867,53.867,88707.0
2021-03-10 14:55:00,61.82,61.83,61.77,61.82,120217.0,53.8757,53.8844,53.8322,53.8757,120217.0
2021-03-10 15:00:00,61.81,61.82,61.77,61.8,188953.0,53.867,53.8757,53.8322,53.8583,188953.0
2021-03-10 15:05:00,61.8,61.84,61.79,61.81,107501.0,53.8583,53.8932,53.8496,53.867,107501.0
2021-03-10 15:10:00,61.82,61.84,61.79,61.8,113473.0,53.8757,53.8932,53.8496,53.8583,113473.0
2021-03-10 15:15:00,61.8,61.83,61.78,61.8,109051.0,53.8583,53.8844,53.8409,53.8583,109051.0
2021-03-10 15:20:00,61.81,61.87,61.8,61.86,182007.0,53.867,53.9193,53.8583,53.9106,182007.0
2021-03-10 15:25:00,61.87,61.87,61.8,61.82,74462.0,53.9193,53.9193,53.8583,53.8757,74462.0
2021-03-10 15:30:00,61.82,61.91,61.79,61.8,140098.0,53.8757,53.9542,53.8496,53.8583,140098.0
2021-03-10 15:35:00,61.8,61.8,61.69,61.73,182882.0,53.8583,53.8583,53.7624,53.7973,182882.0
2021-03-10 15:40:00,61.72,61.73,61.6,61.64,287178.0,53.7886,53.7973,53.684,53.7189,287178.0
2021-03-10 15:45:00,61.65,61.71,61.65,61.69,234898.0,53.7276,53.7799,53.7276,53.7624,234898.0
2021-03-10 15:50:00,61.69,61.76,61.68,61.74,275190.0,53.7624,53.8234,53.7537,53.806,275190.0
2021-03-10 15:55:00,61.73,61.74,61.67,61.74,499258.0,53.7973,53.806,53.745,53.806,499258.0
2021-03-11 09:30:00,61.63,61.76,61.56,61.59,263068.0,53.7102,53.8234,53.6491,53.6753,263068.0
2021-03-11 09:35:00,61.59,61.68,61.56,61.62,137012.0,53.6753,53.7537,53.6491,53.7014,137012.0
2021-03-11 09:40:00,61.61,61.76,61.59,61.73,150005.0,53.6927,53.8234,53.6753,53.7973,150005.0
2021-03-11 09:45:00,61.73,61.91,61.73,61.83,127069.0,53.7973,53.9542,53.7973,53.8844,127069.0
2021-03-11 09:50:00,61.82,61.91,61.8,61.88,82575.0,53.8757,53.9542,53.8583,53.928,82575.0
2021-03-11 09:55:00,61.88,62.0,61.87,61.97,120466.0,53.928,54.0326,53.9193,54.0065,120466.0
2021-03-11 10:00:00,61.97,62.01,61.85,61.97,165576.0,54.0065,54.0413,53.9019,54.0065,165576.0
2021-03-11 10:05:00,61.95,61.99,61.83,61.83,96803.0,53.989,54.0239,53.8844,53.8844,96803.0
2021-03-11 10:10:00,61.82,61.86,61.77,61.8,72133.0,53.8757,53.9106,53.8322,53.8583,72133.0
2021-03-11 10:15:00,61.81,61.95,61.78,61.91,203458.0,53.867,53.989,53.8409,53.9542,203458.0
2021-03-11 10:20:00,61.92,61.95,61.8,61.82,116004.0,53.9629,53.989,53.8583,53.8757,116004.0
2021-03-11 10:25:00,61.82,61.84,61.74,61.82,62097.0,53.8757,53.8932,53.806,53.8757,62097.0
2021-03-11 10:30:00,61.81,61.81,61.7,61.74,104607.0,53.867,53.867,53.7712,53.806,104607.0
2021-03-11 10:35:00,61.74,61.76,61.68,61.74,136231.0,53.806,53.8234,53.7537,53.806,136231.0
2021-03-11 10:40:00,61.75,61.76,61.68,61.68,46442.0,53.8147,53.8234,53.7537,53.7537,46442.0
2021-03-11 10:45:00,61.68,61.77,61.67,61.74,102432.0,53.7537,53.8322,53.745,53.806,102432.0
2021-03-11 10:50:00,61.75,61.9,61.74,61.9,84715.0,53.8147,53.9455,53.806,53.9455,84715.0
2021-03-11 10:55:00,61.9,61.91,61.84,61.86,66834.0,53.9455,53.9542,53.8932,53.9106,66834.0
2021-03-11 11:00:00,61.85,61.96,61.85,61.9,87477.0,53.9019,53.9977,53.9019,53.9455,87477.0
2021-03-11 11:05:00,61.91,61.97,61.88,61.92,51758.0,53.9542,54.0065,53.928,53.9629,51758.0
2021-03-11 11:10:00,61.93,61.95,61.88,61.9,49712.0,53.9716,53.989,53.928,53.9455,49712.0
2021-03-11 11:15:00,61.91,62.02,61.9,62.0,84621.0,53.9542,54.05,53.9455,54.0326,84621.0
2021-03-11 11:20:00,61.98,61.98,61.92,61.97,71754.0,54.0152,54.0152,53.9629,54.0065,71754.0
2021-03-11 11:25:00,61.97,62.05,61.95,62.03,69994.0,54.0065,54.0762,53.989,54.0587,69994.0
2021-03-11 11:30:00,62.04,62.07,62.0,62.07,43951.0,54.0675,54.0936,54.0326,54.0936,43951.0
2021-03-11 11:35:00,62.07,62.07,62.01,62.07,38490.0,54.0936,54.0936,54.0413,54.0936,38490.0
2021-03-11 11:40:00,62.07,62.09,62.01,62.09,60172.0,54.0936,54.111,54.0413,54.111,60172.0
2021-03-11 11:45:00,62.1,62.12,62.06,62.1,49904.0,54.1198,54.1372,54.0849,54.1198,49904.0
2021-03-11 11:50:00,62.1,62.12,62.06,62.1,76684.0,54.1198,54.1372,54.0849,54.1198,76684.0
2021-03-11 11:55:00,62.1,62.11,62.03,62.05,66219.0,54.1198,54.1285,54.0587,54.0762,66219.0
2021-03-11 12:00:00,62.06,62.11,62.04,62.1,62804.0,54.0849,54.1285,54.0675,54.1198,62804.0
2021-03-11 12:05:00,62.11,62.21,62.1,62.21,58339.0,54.1285,54.2156,54.1198,54.2156,58339.0
2021-03-11 12:10:00,62.2,62.21,62.15,62.19,43273.0,54.2069,54.2156,54.1633,54.1982,43273.0
2021-03-11 12:15:00,62.19,62.19,62.08,62.09,107200.0,54.1982,54.1982,54.1023,54.111,107200.0
2021-03-11 12:20:00,62.09,62.12,62.04,62.11,58580.0,54.111,54.1372,54.0675,54.1285,58580.0
2021-03-11 12:25:00,62.11,62.15,62.07,62.08,54013.0,54.1285,54.1633,54.0936,54.1023,54013.0
2021-03-11 12:30:00,62.08,62.15,62.08,62.14,42591.0,54.1023,54.1633,54.1023,54.1546,42591.0
2021-03-11 12:35:00,62.15,62.2,62.12,62.13,44137.0,54.1633,54.2069,54.1372,54.1459,44137.0
2021-03-11 12:40:00,62.13,62.15,62.11,62.14,56721.0,54.1459,54.1633,54.1285,54.1546,56721.0
2021-03-11 12:45:00,62.13,62.2,62.12,62.14,48857.0,54.1459,54.2069,54.1372,54.1546,48857.0
2021-03-11 12:50:00,62.14,62.2,62.13,62.19,44670.0,54.1546,54.2069,54.1459,54.1982,44670.0
2021-03-11 12:55:00,62.19,62.23,62.16,62.22,58888.0,54.1982,54.233,54.172,54.2243,58888.0
2021-03-11 13:00:00,62.23,62.28,62.21,62.26,115937.0,54.233,54.2766,54.2156,54.2592,115937.0
2021-03-11 13:05:00,62.27,62.36,62.26,62.28,79359.0,54.2679,54.3463,54.2592,54.2766,79359.0
2021-03-11 13:10:00,62.28,62.33,62.26,62.29,62943.0,54.2766,54.3202,54.2592,54.2853,62943.0
2021-03-11 13:15:00,62.28,62.29,62.19,62.2,32405.0,54.2766,54.2853,54.1982,54.2069,32405.0
2021-03-11 13:20:00,62.21,62.23,62.16,62.19,52025.0,54.2156,54.233,54.172,54.1982,52025.0
2021-03-11 13:25:00,62.2,62.21,62.15,62.16,29859.0,54.2069,54.2156,54.1633,54.172,29859.0
2021-03-11 13:30:00,62.17,62.2,62.15,62.17,32767.0,54.1808,54.2069,54.1633,54.1808,32767.0
2021-03-11 13:35:00,62.17,62.17,62.11,62.17,69747.0,54.1808,54.1808,54.1285,54.1808,69747.0
2021-03-11 13:40:00,62.17,62.25,62.16,62.25,44515.0,54.1808,54.2505,54.172,54.2505,44515.0
2021-03-11 13:45:00,62.25,62.27,62.21,62.23,33831.0,54.2505,54.2679,54.2156,54.233,33831.0
2021-03-11 13:50:00,62.23,62.31,62.21,62.3,127596.0,54.233,54.3028,54.2156,54.2941,127596.0
2021-03-11 13:55:00,62.29,62.3,62.21,62.22,71279.0,54.2853,54.2941,54.2156,54.2243,71279.0
2021-03-11 14:00:00,62.21,62.29,62.21,62.25,60985.0,54.2156,54.2853,54.2156,54.2505,60985.0
2021-03-11 14:05:00,62.24,62.24,62.18,62.22,99920.0,54.2418,54.2418,54.1895,54.2243,99920.0
2021-03-11 14:10:00,62.22,62.25,62.18,62.19,56542.0,54.2243,54.2505,54.1895,54.1982,56542.0
2021-03-11 14:15:00,62.2,62.2,62.13,62.16,77204.0,54.2069,54.2069,54.1459,54.172,77204.0
2021-03-11 14:20:00,62.16,62.21,62.15,62.2,84035.0,54.172,54.2156,54.1633,54.2069,84035.0
2021-03-11 14:25:00,62.2,62.22,62.16,62.17,72927.0,54.2069,54.2243,54.172,54.1808,72927.0
2021-03-11 14:30:00,62.17,62.2,62.14,62.17,71993.0,54.1808,54.2069,54.1546,54.1808,71993.0
2021-03-11 14:35:00,62.17,62.18,62.11,62.13,68943.0,54.1808,54.1895,54.1285,54.1459,68943.0
2021-03-11 14:40:00,62.13,62.14,62.07,62.07,53617.0,54.1459,54.1546,54.0936,54.0936,53617.0
2021-03-11 14:45:00,62.08,62.11,62.04,62.05,66243.0,54.1023,54.1285,54.0675,54.0762,66243.0
2021-03-11 14:50:00,62.05,62.06,61.99,62.01,90452.0,54.0762,54.0849,54.0239,54.0413,90452.0
2021-03-11 14:55:00,62.01,62.01,61.92,61.95,86260.0,54.0413,54.0413,53.9629,53.989,86260.0
2021-03-11 15:00:00,61.95,61.98,61.91,61.92,111328.0,53.989,54.0152,53.9542,53.9629,111328.0
2021-03-11 15:05:00,61.92,61.92,61.85,61.88,89956.0,53.9629,53.9629,53.9019,53.928,89956.0
2021-03-11 15:10:00,61.88,61.88,61.83,61.85,64265.0,53.928,53.928,53.8844,53.9019,64265.0
2021-03-11 15:15:00,61.85,61.88,61.8,61.87,104076.0,53.9019,53.928,53.8583,53.9193,104076.0
2021-03-11 15:20:00,61.87,61.89,61.84,61.87,85254.0,53.9193,53.9367,53.8932,53.9193,85254.0
2021-03-11 15:25:00,61.87,61.87,61.79,61.82,114343.0,53.9193,53.9193,53.8496,53.8757,114343.0
2021-03-11 15:30:00,61.82,61.82,61.66,61.68,249106.0,53.8757,53.8757,53.7363,53.7537,249106.0
2021-03-11 15:35:00,61.68,61.69,61.64,61.66,242366.0,53.7537,53.7624,53.7189,53.7363,242366.0
2021-03-11 15:40:00,61.67,61.73,61.66,61.68,193101.0,53.745,53.7973,53.7363,53.7537,193101.0
2021-03-11 15:45:00,61.68,61.7,61.63,61.64,272529.0,53.7537,53.7712,53.7102,53.7189,272529.0
2021-03-11 15:50:00,61.65,61.72,61.62,61.62,306990.0,53.7276,53.7886,53.7014,53.7014,306990.0
2021-03-11 15:55:00,61.62,61.66,61.55,61.56,721990.0,53.7014,53.7363,53.6404,53.6491,721990.0
2021-03-12 09:30:00,61.85,61.93,61.56,61.62,333682.0,53.9019,53.9716,53.6491,53.7014,333682.0
2021-03-12 09:35:00,61.63,61.72,61.57,61.69,360954.0,53.7102,53.7886,53.6579,53.7624,360954.0
2021-03-12 09:40:00,61.69,61.75,61.65,61.67,232588.0,53.7624,53.8147,53.7276,53.745,232588.0
2021-03-12 09:45:00,61.67,61.83,61.63,61.82,170186.0,53.745,53.8844,53.7102,53.8757,170186.0
2021-03-12 09:50:00,61.81,61.91,61.73,61.74,199657.0,53.867,53.9542,53.7973,53.806,199657.0
2021-03-12 09:55:00,61.74,61.79,61.7,61.78,145114.0,53.806,53.8496,53.7712,53.8409,145114.0
2021-03-12 10:00:00,61.78,61.86,61.76,61.78,92281.0,53.8409,53.9106,53.8234,53.8409,92281.0
2021-03-12 10:05:00,61.78,61.82,61.72,61.72,100102.0,53.8409,53.8757,53.7886,53.7886,100102.0
2021-03-12 10:10:00,61.72,61.78,61.67,61.73,124582.0,53.7886,53.8409,53.745,53.7973,124582.0
2021-03-12 10:15:00,61.73,61.76,61.66,61.75,183203.0,53.7973,53.8234,53.7363,53.8147,183203.0
2021-03-12 10:20:00,61.76,61.78,61.68,61.77,121242.0,53.8234,53.8409,53.7537,53.8322,121242.0
2021-03-12 10:25:00,61.78,61.9,61.78,61.85,181102.0,53.8409,53.9455,53.8409,53.9019,181102.0
2021-03-12 10:30:00,61.84,61.85,61.76,61.82,155656.0,53.8932,53.9019,53.8234,53.8757,155656.0
2021-03-12 10:35:00,61.83,61.95,61.81,61.94,87781.0,53.8844,53.989,53.867,53.9803,87781.0
2021-03-12 10:40:00,61.93,62.02,61.93,61.96,59725.0,53.9716,54.05,53.9716,53.9977,59725.0
2021-03-12 10:45:00,61.96,62.07,61.96,61.99,252621.0,53.9977,54.0936,53.9977,54.0239,252621.0
2021-03-12 10:50:00,61.99,62.09,61.97,62.02,151660.0,54.0239,54.111,54.0065,54.05,151660.0
2021-03-12 10:55:00,62.02,62.16,62.0,62.09,120416.0,54.05,54.172,54.0326,54.111,120416.0
2021-03-12 11:00:00,62.1,62.11,62.02,62.02,100885.0,54.1198,54.1285,54.05,54.05,100885.0
2021-03-12 11:05:00,62.02,62.04,61.92,61.94,147590.0,54.05,54.0675,53.9629,53.9803,147590.0
2021-03-12 11:10:00,61.95,61.99,61.93,61.97,121889.0,53.989,54.0239,53.9716,54.0065,121889.0
2021-03-12 11:15:00,61.96,61.96,61.85,61.86,94276.0,53.9977,53.9977,53.9019,53.9106,94276.0
2021-03-12 11:20:00,61.86,61.92,61.85,61.89,37227.0,53.9106,53.9629,53.9019,53.9367,37227.0
2021-03-12 11:25:00,61.9,61.95,61.88,61.95,127672.0,53.9455,53.989,53.928,53.989,127672.0
2021-03-12 11:30:00,61.94,62.06,61.92,62.0,103267.0,53.9803,54.0849,53.9629,54.0326,103267.0
2021-03-12 11:35:00,62.0,62.05,61.98,61.98,78097.0,54.0326,54.0762,54.0152,54.0152,78097.0
2021-03-12 11:40:00,61.98,62.05,61.97,62.05,88804.0,54.0152,54.0762,54.0065,54.0762,88804.0
2021-03-12 11:45:00,62.04,62.13,62.04,62.11,81273.0,54.0675,54.1459,54.0675,54.1285,81273.0
2021-03-12 11:50:00,62.11,62.11,62.07,62.09,84340.0,54.1285,54.1285,54.0936,54.111,84340.0
2021-03-12 11:55:00,62.09,62.15,62.06,62.14,79253.0,54.111,54.1633,54.0849,54.1546,79253.0
2021-03-12 12:00:00,62.13,62.13,62.0,62.07,107816.0,54.1459,54.1459,54.0326,54.0936,107816.0
2021-03-12 12:05:00,62.07,62.09,62.04,62.08,67113.0,54.0936,54.111,54.0675,54.1023,67113.0
2021-03-12 12:10:00,62.08,62.12,62.04,62.05,270486.0,54.1023,54.1372,54.0675,54.0762,270486.0
2021-03-12 12:15:00,62.05,62.08,62.04,62.06,68803.0,54.0762,54.1023,54.0675,54.0849,68803.0
2021-03-12 12:20:00,62.06,62.06,62.01,62.05,33729.0,54.0849,54.0849,54.0413,54.0762,33729.0
2021-03-12 12:25:00,62.06,62.14,62.04,62.13,65225.0,54.0849,54.1546,54.0675,54.1459,65225.0
2021-03-12 12:30:00,62.14,62.18,62.13,62.16,103434.0,54.1546,54.1895,54.1459,54.172,103434.0
2021-03-12 12:35:00,62.16,62.18,62.11,62.13,171499.0,54.172,54.1895,54.1285,54.1459,171499.0
2021-03-12 12:40:00,62.13,62.18,62.12,62.16,99197.0,54.1459,54.1895,54.1372,54.172,99197.0
2021-03-12 12:45:00,62.16,62.19,62.14,62.18,66376.0,54.172,54.1982,54.1546,54.1895,66376.0
2021-03-12 12:50:00,62.17,62.19,62.14,62.18,90034.0,54.1808,54.1982,54.1546,54.1895,90034.0
2021-03-12 12:55:00,62.19,62.23,62.18,62.2,46699.0,54.1982,54.233,54.1895,54.2069,46699.0
2021-03-12 13:00:00,62.2,62.23,62.17,62.22,30774.0,54.2069,54.233,54.1808,54.2243,30774.0
2021-03-12 13:05:00,62.22,62.27,62.2,62.26,73949.0,54.2243,54.2679,54.2069,54.2592,73949.0
2021-03-12 13:10:00,62.25,62.35,62.24,62.34,49327.0,54.2505,54.3376,54.2418,54.3289,49327.0
2021-03-12 13:15:00,62.34,62.38,62.32,62.36,75901.0,54.3289,54.3638,54.3115,54.3463,75901.0
2021-03-12 13:20:00,62.36,62.36,62.26,62.28,51685.0,54.3463,54.3463,54.2592,54.2766,51685.0
2021-03-12 13:25:00,62.29,62.32,62.27,62.32,25776.0,54.2853,54.3115,54.2679,54.3115,25776.0
2021-03-12 13:30:00,62.31,62.31,62.26,62.28,29964.0,54.3028,54.3028,54.2592,54.2766,29964.0
2021-03-12 13:35:00,62.28,62.33,62.26,62.31,39009.0,54.2766,54.3202,54.2592,54.3028,39009.0
2021-03-12 13:40:00,62.31,62.39,62.3,62.38,108916.0,54.3028,54.3725,54.2941,54.3638,108916.0
2021-03-12 13:45:00,62.38,62.45,62.35,62.45,50716.0,54.3638,54.4248,54.3376,54.4248,50716.0
2021-03-12 13:50:00,62.45,62.49,62.42,62.48,65927.0,54.4248,54.4596,54.3986,54.4509,65927.0
2021-03-12 13:55:00,62.48,62.48,62.45,62.45,77119.0,54.4509,54.4509,54.4248,54.4248,77119.0
2021-03-12 14:00:00,62.45,62.48,62.43,62.45,84367.0,54.4248,54.4509,54.4073,54.4248,84367.0
2021-03-12 14:05:00,62.45,62.48,62.43,62.46,64893.0,54.4248,54.4509,54.4073,54.4335,64893.0
2021-03-12 14:10:00,62.46,62.51,62.44,62.49,48953.0,54.4335,54.4771,54.4161,54.4596,48953.0
2021-03-12 14:15:00,62.49,62.51,62.47,62.51,32690.0,54.4596,54.4771,54.4422,54.4771,32690.0
2021-03-12 14:20:00,62.51,62.53,62.49,62.52,48463.0,54.4771,54.4945,54.4596,54.4858,48463.0
2021-03-12 14:25:00,62.52,62.54,62.46,62.47,50429.0,54.4858,54.5032,54.4335,54.4422,50429.0
2021-03-12 14:30:00,62.47,62.5,62.44,62.47,52765.0,54.4422,54.4683,54.4161,54.4422,52765.0
2021-03-12 14:35:00,62.47,62.48,62.44,62.45,78052.0,54.4422,54.4509,54.4161,54.4248,78052.0
2021-03-12 14:40:00,62.45,62.47,62.42,62.47,73597.0,54.4248,54.4422,54.3986,54.4422,73597.0
2021-03-12 14:45:00,62.47,62.54,62.45,62.53,129255.0,54.4422,54.5032,54.4248,54.4945,129255.0
2021-03-12 14:50:00,62.52,62.57,62.49,62.49,286315.0,54.4858,54.5294,54.4596,54.4596,286315.0
2021-03-12 14:55:00,62.5,62.59,62.48,62.59,157564.0,54.4683,54.5468,54.4509,54.5468,157564.0
2021-03-12 15:00:00,62.59,62.6,62.52,62.54,50970.0,54.5468,54.5555,54.4858,54.5032,50970.0
2021-03-12 15:05:00,62.53,62.54,62.45,62.46,70693.0,54.4945,54.5032,54.4248,54.4335,70693.0
2021-03-12 15:10:00,62.46,62.47,62.4,62.4,79989.0,54.4335,54.4422,54.3812,54.3812,79989.0
2021-03-12 15:15:00,62.41,62.44,62.4,62.43,78101.0,54.3899,54.4161,54.3812,54.4073,78101.0
2021-03-12 15:20:00,62.44,62.47,62.4,62.42,79124.0,54.4161,54.4422,54.3812,54.3986,79124.0
2021-03-12 15:25:00,62.42,62.43,62.36,62.43,82950.0,54.3986,54.4073,54.3463,54.4073,82950.0
2021-03-12 15:30:00,62.43,62.45,62.39,62.4,99844.0,54.4073,54.4248,54.3725,54.3812,99844.0
2021-03-12 15:35:00,62.4,62.44,62.4,62.42,119466.0,54.3812,54.4161,54.3812,54.3986,119466.0
2021-03-12 15:40:00,62.42,62.42,62.37,62.39,233219.0,54.3986,54.3986,54.3551,54.3725,233219.0
2021-03-12 15:45:00,62.38,62.38,62.29,62.34,267905.0,54.3638,54.3638,54.2853,54.3289,267905.0
2021-03-12 15:50:00,62.33,62.42,62.32,62.4,287447.0,54.3202,54.3986,54.3115,54.3812,287447.0
2021-03-12 15:55:00,62.4,62.45,62.35,62.37,634247.0,54.3812,54.4248,54.3376,54.3551,634247.0
2021-03-15 09:30:00,62.5,62.87,62.5,62.81,372455.0,54.4683,54.7908,54.4683,54.7385,372455.0
2021-03-15 09:35:00,62.81,62.91,62.75,62.85,154590.0,54.7385,54.8257,54.6862,54.7734,154590.0
2021-03-15 09:40:00,62.84,62.95,62.81,62.95,202190.0,54.7647,54.8605,54.7385,54.8605,202190.0
2021-03-15 09:45:00,62.95,63.03,62.9,62.93,150165.0,54.8605,54.9302,54.8169,54.8431,150165.0
2021-03-15 09:50:00,62.93,63.08,62.87,63.0,153399.0,54.8431,54.9738,54.7908,54.9041,153399.0
2021-03-15 09:55:00,62.99,63.03,62.84,62.87,211547.0,54.8954,54.9302,54.7647,54.7908,211547.0
2021-03-15 10:00:00,62.87,62.89,62.72,62.72,116802.0,54.7908,54.8082,54.6601,54.6601,116802.0
2021-03-15 10:05:00,62.73,62.83,62.72,62.82,129932.0,54.6688,54.7559,54.6601,54.7472,129932.0
2021-03-15 10:10:00,62.82,62.94,62.8,62.94,85206.0,54.7472,54.8518,54.7298,54.8518,85206.0
2021-03-15 10:15:00,62.94,62.95,62.79,62.83,192874.0,54.8518,54.8605,54.7211,54.7559,192874.0
2021-03-15 10:20:00,62.83,62.83,62.59,62.62,94778.0,54.7559,54.7559,54.5468,54.5729,94778.0
2021-03-15 10:25:00,62.62,62.63,62.55,62.63,70461.0,54.5729,54.5816,54.5119,54.5816,70461.0
2021-03-15 10:30:00,62.62,62.64,62.51,62.55,106713.0,54.5729,54.5904,54.4771,54.5119,106713.0
2021-03-15 10:35:00,62.55,62.77,62.55,62.74,100998.0,54.5119,54.7037,54.5119,54.6775,100998.0
2021-03-15 10:40:00,62.73,62.83,62.72,62.83,91548.0,54.6688,54.7559,54.6601,54.7559,91548.0
2021-03-15 10:45:00,62.83,62.87,62.81,62.85,78732.0,54.7559,54.7908,54.7385,54.7734,78732.0
2021-03-15 10:50:00,62.85,62.93,62.83,62.9,63248.0,54.7734,54.8431,54.7559,54.8169,63248.0
2021-03-15 10:55:00,62.9,62.93,62.82,62.83,137525.0,54.8169,54.8431,54.7472,54.7559,137525.0
2021-03-15 11:00:00,62.82,62.94,62.81,62.93,95400.0,54.7472,54.8518,54.7385,54.8431,95400.0
2021-03-15 11:05:00,62.94,62.98,62.89,62.96,71652.0,54.8518,54.8867,54.8082,54.8692,71652.0
2021-03-15 11:10:00,62.97,63.0,62.9,62.91,114210.0,54.878,54.9041,54.8169,54.8257,114210.0
2021-03-15 11:15:00,62.92,62.99,62.88,62.91,121526.0,54.8344,54.8954,54.7995,54.8257,121526.0
2021-03-15 11:20:00,62.9,63.02,62.89,62.98,96221.0,54.8169,54.9215,54.8082,54.8867,96221.0
2021-03-15 11:25:00,62.98,63.0,62.9,62.9,160252.0,54.8867,54.9041,54.8169,54.8169,160252.0
2021-03-15 11:30:00,62.9,62.93,62.83,62.89,110933.0,54.8169,54.8431,54.7559,54.8082,110933.0
2021-03-15 11:35:00,62.89,62.89,62.76,62.8,101018.0,54.8082,54.8082,54.6949,54.7298,101018.0
2021-03-15 11:40:00,62.79,62.88,62.76,62.84,84681.0,54.7211,54.7995,54.6949,54.7647,84681.0
2021-03-15 11:45:00,62.84,62.91,62.83,62.87,58829.0,54.7647,54.8257,54.7559,54.7908,58829.0
2021-03-15 11:50:00,62.88,62.97,62.87,62.97,78125.0,54.7995,54.878,54.7908,54.878,78125.0
2021-03-15 11:55:00,62.97,62.97,62.89,62.91,119348.0,54.878,54.878,54.8082,54.8257,119348.0
2021-03-15 12:00:00,62.91,62.95,62.88,62.89,40711.0,54.8257,54.8605,54.7995,54.8082,40711.0
2021-03-15 12:05:00,62.9,62.97,62.87,62.97,69319.0,54.8169,54.878,54.7908,54.878,69319.0
2021-03-15 12:10:00,62.97,62.99,62.94,62.96,88652.0,54.878,54.8954,54.8518,54.8692,88652.0
2021-03-15 12:15:00,62.96,63.01,62.94,63.01,98523.0,54.8692,54.9128,54.8518,54.9128,98523.0
2021-03-15 12:20:00,63.01,63.05,62.98,63.03,84477.0,54.9128,54.9477,54.8867,54.9302,84477.0
2021-03-15 12:25:00,63.02,63.1,62.99,63.07,93247.0,54.9215,54.9912,54.8954,54.9651,93247.0
2021-03-15 12:30:00,63.07,63.11,63.06,63.09,162179.0,54.9651,55.0,54.9564,54.9825,162179.0
2021-03-15 12:35:00,63.08,63.15,63.05,63.13,153650.0,54.9738,55.0348,54.9477,55.0174,153650.0
2021-03-15 12:40:00,63.14,63.16,63.11,63.15,98827.0,55.0261,55.0435,55.0,55.0348,98827.0
2021-03-15 12:45:00,63.15,63.18,63.13,63.18,129565.0,55.0348,55.061,55.0174,55.061,129565.0
2021-03-15 12:50:00,63.18,63.19,63.15,63.15,88243.0,55.061,55.0697,55.0348,55.0348,88243.0
2021-03-15 12:55:00,63.15,63.2,63.14,63.19,110384.0,55.0348,55.0784,55.0261,55.0697,110384.0
2021-03-15 13:00:00,63.19,63.2,63.16,63.17,87900.0,55.0697,55.0784,55.0435,55.0523,87900.0
2021-03-15 13:05:00,63.17,63.2,63.15,63.2,155793.0,55.0523,55.0784,55.0348,55.0784,155793.0
2021-03-15 13:10:00,63.2,63.27,63.18,63.26,155920.0,55.0784,55.1394,55.061,55.1307,155920.0
2021-03-15 13:15:00,63.27,63.29,63.24,63.29,80634.0,55.1394,55.1568,55.1133,55.1568,80634.0
2021-03-15 13:20:00,63.28,63.29,63.2,63.24,89931.0,55.1481,55.1568,55.0784,55.1133,89931.0
2021-03-15 13:25:00,63.24,63.26,63.15,63.16,63527.0,55.1133,55.1307,55.0348,55.0435,63527.0
2021-03-15 13:30:00,63.16,63.21,63.14,63.2,103042.0,55.0435,55.0871,55.0261,55.0784,103042.0
2021-03-15 13:35:00,63.2,63.26,63.19,63.25,86220.0,55.0784,55.1307,55.0697,55.122,86220.0
2021-03-15 13:40:00,63.25,63.29,63.24,63.27,56158.0,55.122,55.1568,55.1133,55.1394,56158.0
2021-03-15 13:45:00,63.27,63.31,63.25,63.3,65140.0,55.1394,55.1743,55.122,55.1655,65140.0
2021-03-15 13:50:00,63.3,63.35,63.3,63.33,82388.0,55.1655,55.2091,55.1655,55.1917,82388.0
2021-03-15 13:55:00,63.33,63.36,63.29,63.34,49040.0,55.1917,55.2178,55.1568,55.2004,49040.0
2021-03-15 14:00:00,63.34,63.37,63.32,63.35,58461.0,55.2004,55.2265,55.183,55.2091,58461.0
2021-03-15 14:05:00,63.35,63.36,63.29,63.34,124882.0,55.2091,55.2178,55.1568,55.2004,124882.0
2021-03-15 14:10:00,63.34,63.36,63.3,63.33,85845.0,55.2004,55.2178,55.1655,55.1917,85845.0
2021-03-15 14:15:00,63.33,63.36,63.31,63.31,76372.0,55.1917,55.2178,55.1743,55.1743,76372.0
2021-03-15 14:20:00,63.31,63.33,63.25,63.25,84964.0,55.1743,55.1917,55.122,55.122,84964.0
2021-03-15 14:25:00,63.25,63.26,63.15,63.16,140453.0,55.122,55.1307,55.0348,55.0435,140453.0
2021-03-15 14:30:00,63.16,63.17,63.11,63.16,145307.0,55.0435,55.0523,55.0,55.0435,145307.0
2021-03-15 14:35:00,63.16,63.19,63.13,63.18,167541.0,55.0435,55.0697,55.0174,55.061,167541.0
2021-03-15 14:40:00,63.17,63.18,63.12,63.16,184737.0,55.0523,55.061,55.0087,55.0435,184737.0
2021-03-15 14:45:00,63.15,63.18,63.09,63.12,166557.0,55.0348,55.061,54.9825,55.0087,166557.0
2021-03-15 14:50:00,63.12,63.14,63.08,63.09,98961.0,55.0087,55.0261,54.9738,54.9825,98961.0
2021-03-15 14:55:00,63.08,63.1,63.04,63.05,86456.0,54.9738,54.9912,54.939,54.9477,86456.0
2021-03-15 15:00:00,63.05,63.09,63.02,63.03,109386.0,54.9477,54.9825,54.9215,54.9302,109386.0
2021-03-15 15:05:00,63.03,63.05,63.0,63.03,130158.0,54.9302,54.9477,54.9041,54.9302,130158.0
2021-03-15 15:10:00,63.03,63.07,62.97,62.99,179532.0,54.9302,54.9651,54.878,54.8954,179532.0
2021-03-15 15:15:00,62.99,63.02,62.96,62.98,147423.0,54.8954,54.9215,54.8692,54.8867,147423.0
2021-03-15 15:20:00,62.99,63.09,62.99,63.08,142610.0,54.8954,54.9825,54.8954,54.9738,142610.0
2021-03-15 15:25:00,63.07,63.08,63.03,63.05,129521.0,54.9651,54.9738,54.9302,54.9477,129521.0
2021-03-15 15:30:00,63.05,63.06,62.95,62.96,294071.0,54.9477,54.9564,54.8605,54.8692,294071.0
2021-03-15 15:35:00,62.95,63.0,62.87,62.98,242564.0,54.8605,54.9041,54.7908,54.8867,242564.0
2021-03-15 15:40:00,62.98,62.99,62.91,62.92,233660.0,54.8867,54.8954,54.8257,54.8344,233660.0
2021-03-15 15:45:00,62.91,63.08,62.87,63.05,376184.0,54.8257,54.9738,54.7908,54.9477,376184.0
2021-03-15 15:50:00,63.06,63.19,63.05,63.16,525662.0,54.9564,55.0697,54.9477,55.0435,525662.0
2021-03-15 15:55:00,63.16,63.25,63.16,63.22,798346.0,55.0435,55.122,55.0435,55.0958,798346.0
2021-03-16 09:30:00,63.06,63.09,62.89,63.07,368871.0,54.9564,54.9825,54.8082,54.9651,368871.0
2021-03-16 09:35:00,63.06,63.12,62.98,63.07,204408.0,54.9564,55.0087,54.8867,54.9651,204408.0
2021-03-16 09:40:00,63.07,63.2,63.02,63.17,135156.0,54.9651,55.0784,54.9215,55.0523,135156.0
2021-03-16 09:45:00,63.18,63.32,63.14,63.31,137189.0,55.061,55.183,55.0261,55.1743,137189.0
2021-03-16 09:50:00,63.31,63.35,63.24,63.31,98702.0,55.1743,55.2091,55.1133,55.1743,98702.0
2021-03-16 09:55:00,63.31,63.33,63.2,63.22,127112.0,55.1743,55.1917,55.0784,55.0958,127112.0
2021-03-16 10:00:00,63.22,63.23,63.09,63.17,137995.0,55.0958,55.1045,54.9825,55.0523,137995.0
2021-03-16 10:05:00,63.18,63.23,63.13,63.17,73590.0,55.061,55.1045,55.0174,55.0523,73590.0
2021-03-16 10:10:00,63.17,63.23,63.15,63.17,184567.0,55.0523,55.1045,55.0348,55.0523,184567.0
2021-03-16 10:15:00,63.17,63.24,63.16,63.23,104232.0,55.0523,55.1133,55.0435,55.1045,104232.0
2021-03-16 10:20:00,63.22,63.26,63.15,63.24,102851.0,55.0958,55.1307,55.0348,55.1133,102851.0
2021-03-16 10:25:00,63.23,63.27,63.2,63.26,68783.0,55.1045,55.1394,55.0784,55.1307,68783.0
2021-03-16 10:30:00,63.27,63.33,63.25,63.28,75251.0,55.1394,55.1917,55.122,55.1481,75251.0
2021-03-16 10:35:00,63.28,63.36,63.28,63.28,89267.0,55.1481,55.2178,55.1481,55.1481,89267.0
2021-03-16 10:40:00,63.29,63.33,63.26,63.32,54831.0,55.1568,55.1917,55.1307,55.183,54831.0
2021-03-16 10:45:00,63.31,63.32,63.24,63.28,85411.0,55.1743,55.183,55.1133,55.1481,85411.0
2021-03-16 10:50:00,63.28,63.28,63.21,63.24,137218.0,55.1481,55.1481,55.0871,55.1133,137218.0
2021-03-16 10:55:00,63.23,63.25,63.19,63.24,68309.0,55.1045,55.122,55.0697,55.1133,68309.0
2021-03-16 11:00:00,63.24,63.27,63.21,63.24,86518.0,55.1133,55.1394,55.0871,55.1133,86518.0
2021-03-16 11:05:00,63.24,63.25,63.16,63.19,58415.0,55.1133,55.122,55.0435,55.0697,58415.0
2021-03-16 11:10:00,63.19,63.31,63.17,63.3,92801.0,55.0697,55.1743,55.0523,55.1655,92801.0
2021-03-16 11:15:00,63.31,63.34,63.29,63.32,547779.0,55.1743,55.2004,55.1568,55.183,547779.0
2021-03-16 11:20:00,63.32,63.37,63.23,63.35,308704.0,55.183,55.2265,55.1045,55.2091,308704.0
2021-03-16 11:25:00,63.35,63.45,63.35,63.38,91573.0,55.2091,55.2963,55.2091,55.2353,91573.0
2021-03-16 11:30:00,63.38,63.42,63.35,63.36,114758.0,55.2353,55.2701,55.2091,55.2178,114758.0
2021-03-16 11:35:00,63.36,63.38,63.31,63.33,100328.0,55.2178,55.2353,55.1743,55.1917,100328.0
2021-03-16 11:40:00,63.32,63.33,63.21,63.21,66529.0,55.183,55.1917,55.0871,55.0871,66529.0
2021-03-16 11:45:00,63.21,63.29,63.2,63.21,52987.0,55.0871,55.1568,55.0784,55.0871,52987.0
2021-03-16 11:50:00,63.21,63.24,63.19,63.2,58276.0,55.0871,55.1133,55.0697,55.0784,58276.0
2021-03-16 11:55:00,63.2,63.25,63.16,63.25,63274.0,55.0784,55.122,55.0435,55.122,63274.0
2021-03-16 12:00:00,63.24,63.29,63.22,63.24,72615.0,55.1133,55.1568,55.0958,55.1133,72615.0
2021-03-16 12:05:00,63.23,63.27,63.2,63.26,85446.0,55.1045,55.1394,55.0784,55.1307,85446.0
2021-03-16 12:10:00,63.26,63.26,63.18,63.2,455179.0,55.1307,55.1307,55.061,55.0784,455179.0
2021-03-16 12:15:00,63.21,63.22,63.17,63.19,285330.0,55.0871,55.0958,55.0523,55.0697,285330.0
2021-03-16 12:20:00,63.19,63.34,63.18,63.33,88106.0,55.0697,55.2004,55.061,55.1917,88106.0
2021-03-16 12:25:00,63.33,63.42,63.32,63.36,154368.0,55.1917,55.2701,55.183,55.2178,154368.0
2021-03-16 12:30:00,63.36,63.38,63.31,63.35,85016.0,55.2178,55.2353,55.1743,55.2091,85016.0
2021-03-16 12:35:00,63.35,63.35,63.31,63.33,51430.0,55.2091,55.2091,55.1743,55.1917,51430.0
2021-03-16 12:40:00,63.32,63.33,63.28,63.3,33680.0,55.183,55.1917,55.1481,55.1655,33680.0
2021-03-16 12:45:00,63.3,63.31,63.25,63.27,58697.0,55.1655,55.1743,55.122,55.1394,58697.0
2021-03-16 12:50:00,63.28,63.29,63.22,63.24,50278.0,55.1481,55.1568,55.0958,55.1133,50278.0
2021-03-16 12:55:00,63.25,63.33,63.24,63.33,44125.0,55.122,55.1917,55.1133,55.1917,44125.0
2021-03-16 13:00:00,63.33,63.41,63.27,63.32,242281.0,55.1917,55.2614,55.1394,55.183,242281.0
2021-03-16 13:05:00,63.31,63.33,63.29,63.32,50125.0,55.1743,55.1917,55.1568,55.183,50125.0
2021-03-16 13:10:00,63.32,63.35,63.3,63.35,48249.0,55.183,55.2091,55.1655,55.2091,48249.0
2021-03-16 13:15:00,63.35,63.35,63.31,63.33,43553.0,55.2091,55.2091,55.1743,55.1917,43553.0
2021-03-16 13:20:00,63.33,63.34,63.31,63.32,45448.0,55.1917,55.2004,55.1743,55.183,45448.0
2021-03-16 13:25:00,63.32,63.38,63.31,63.36,58134.0,55.183,55.2353,55.1743,55.2178,58134.0
2021-03-16 13:30:00,63.37,63.38,63.29,63.31,113441.0,55.2265,55.2353,55.1568,55.1743,113441.0
2021-03-16 13:35:00,63.3,63.3,63.19,63.2,141327.0,55.1655,55.1655,55.0697,55.0784,141327.0
2021-03-16 13:40:00,63.2,63.23,63.17,63.21,83456.0,55.0784,55.1045,55.0523,55.0871,83456.0
2021-03-16 13:45:00,63.21,63.24,63.2,63.23,153906.0,55.0871,55.1133,55.0784,55.1045,153906.0
2021-03-16 13:50:00,63.23,63.28,63.21,63.28,83394.0,55.1045,55.1481,55.0871,55.1481,83394.0
2021-03-16 13:55:00,63.28,63.3,63.22,63.24,90892.0,55.1481,55.1655,55.0958,55.1133,90892.0
2021-03-16 14:00:00,63.23,63.24,63.19,63.23,53940.0,55.1045,55.1133,55.0697,55.1045,53940.0
2021-03-16 14:05:00,63.23,63.31,63.23,63.3,70702.0,55.1045,55.1743,55.1045,55.1655,70702.0
2021-03-16 14:10:00,63.3,63.32,63.23,63.24,194298.0,55.1655,55.183,55.1045,55.1133,194298.0
2021-03-16 14:15:00,63.23,63.25,63.2,63.22,75797.0,55.1045,55.122,55.0784,55.0958,75797.0
2021-03-16 14:20:00,63.22,63.28,63.22,63.26,342822.0,55.0958,55.1481,55.0958,55.1307,342822.0
2021-03-16 14:25:00,63.26,63.32,63.25,63.29,276825.0,55.1307,55.183,55.122,55.1568,276825.0
2021-03-16 14:30:00,63.3,63.33,63.27,63.29,151099.0,55.1655,55.1917,55.1394,55.1568,151099.0
2021-03-16 14:35:00,63.29,63.31,63.21,63.29,86509.0,55.1568,55.1743,55.0871,55.1568,86509.0
2021-03-16 14:40:00,63.29,63.4,63.28,63.38,208938.0,55.1568,55.2527,55.1481,55.2353,208938.0
2021-03-16 14:45:00,63.38,63.42,63.38,63.42,104567.0,55.2353,55.2701,55.2353,55.2701,104567.0
2021-03-16 14:50:00,63.42,63.43,63.37,63.41,91657.0,55.2701,55.2788,55.2265,55.2614,91657.0
2021-03-16 14:55:00,63.4,63.43,63.35,63.36,78460.0,55.2527,55.2788,55.2091,55.2178,78460.0
2021-03-16 15:00:00,63.35,63.37,63.31,63.33,129531.0,55.2091,55.2265,55.1743,55.1917,129531.0
2021-03-16 15:05:00,63.33,63.35,63.23,63.23,101415.0,55.1917,55.2091,55.1045,55.1045,101415.0
2021-03-16 15:10:00,63.23,63.28,63.21,63.25,98665.0,55.1045,55.1481,55.0871,55.122,98665.0
2021-03-16 15:15:00,63.25,63.29,63.23,63.28,113502.0,55.122,55.1568,55.1045,55.1481,113502.0
2021-03-16 15:20:00,63.27,63.28,63.2,63.22,96130.0,55.1394,55.1481,55.0784,55.0958,96130.0
2021-03-16 15:25:00,63.22,63.24,63.19,63.2,115259.0,55.0958,55.1133,55.0697,55.0784,115259.0
2021-03-16 15:30:00,63.2,63.23,63.16,63.22,131427.0,55.0784,55.1045,55.0435,55.0958,131427.0
2021-03-16 15:35:00,63.22,63.33,63.21,63.32,167981.0,55.0958,55.1917,55.0871,55.183,167981.0
2021-03-16 15:40:00,63.31,63.38,63.31,63.35,276272.0,55.1743,55.2353,55.1743,55.2091,276272.0
2021-03-16 15:45:00,63.34,63.35,63.26,63.27,260870.0,55.2004,55.2091,55.1307,55.1394,260870.0
2021-03-16 15:50:00,63.27,63.35,63.27,63.32,354984.0,55.1394,55.2091,55.1394,55.183,354984.0
2021-03-16 15:55:00,63.32,63.33,63.27,63.28,676837.0,55.183,55.1917,55.1394,55.1481,676837.0
2021-03-17 09:30:00,63.24,63.25,62.88,62.9,171092.0,55.1133,55.122,54.7995,54.8169,171092.0
2021-03-17 09:35:00,62.91,62.96,62.84,62.96,143153.0,54.8257,54.8692,54.7647,54.8692,143153.0
2021-03-17 09:40:00,62.96,63.06,62.89,63.04,130263.0,54.8692,54.9564,54.8082,54.939,130263.0
2021-03-17 09:45:00,63.04,63.09,62.93,63.03,229748.0,54.939,54.9825,54.8431,54.9302,229748.0
2021-03-17 09:50:00,63.03,63.05,62.66,62.66,179815.0,54.9302,54.9477,54.6078,54.6078,179815.0
2021-03-17 09:55:00,62.66,62.77,62.59,62.6,174726.0,54.6078,54.7037,54.5468,54.5555,174726.0
2021-03-17 10:00:00,62.6,62.61,62.48,62.49,173358.0,54.5555,54.5642,54.4509,54.4596,173358.0
2021-03-17 10:05:00,62.5,62.72,62.5,62.72,175848.0,54.4683,54.6601,54.4683,54.6601,175848.0
2021-03-17 10:10:00,62.72,62.78,62.71,62.74,279085.0,54.6601,54.7124,54.6514,54.6775,279085.0
2021-03-17 10:15:00,62.74,62.75,62.63,62.65,321083.0,54.6775,54.6862,54.5816,54.5991,321083.0
2021-03-17 10:20:00,62.65,62.7,62.6,62.7,69381.0,54.5991,54.6426,54.5555,54.6426,69381.0
2021-03-17 10:25:00,62.69,62.8,62.69,62.79,100952.0,54.6339,54.7298,54.6339,54.7211,100952.0
2021-03-17 10:30:00,62.79,62.84,62.72,62.76,81476.0,54.7211,54.7647,54.6601,54.6949,81476.0
2021-03-17 10:35:00,62.76,62.84,62.7,62.79,81251.0,54.6949,54.7647,54.6426,54.7211,81251.0
2021-03-17 10:40:00,62.79,62.9,62.78,62.86,84418.0,54.7211,54.8169,54.7124,54.7821,84418.0
2021-03-17 10:45:00,62.86,62.87,62.71,62.75,93208.0,54.7821,54.7908,54.6514,54.6862,93208.0
2021-03-17 10:50:00,62.76,62.8,62.69,62.79,80927.0,54.6949,54.7298,54.6339,54.7211,80927.0
2021-03-17 10:55:00,62.79,62.81,62.73,62.74,85259.0,54.7211,54.7385,54.6688,54.6775,85259.0
2021-03-17 11:00:00,62.73,62.87,62.73,62.79,62199.0,54.6688,54.7908,54.6688,54.7211,62199.0
2021-03-17 11:05:00,62.79,62.87,62.68,62.69,83964.0,54.7211,54.7908,54.6252,54.6339,83964.0
2021-03-17 11:10:00,62.69,62.73,62.62,62.71,106764.0,54.6339,54.6688,54.5729,54.6514,106764.0
2021-03-17 11:15:00,62.7,62.77,62.69,62.69,100178.0,54.6426,54.7037,54.6339,54.6339,100178.0
2021-03-17 11:20:00,62.69,62.73,62.63,62.64,55237.0,54.6339,54.6688,54.5816,54.5904,55237.0
2021-03-17 11:25:00,62.64,62.68,62.63,62.66,92173.0,54.5904,54.6252,54.5816,54.6078,92173.0
2021-03-17 11:30:00,62.66,62.69,62.64,62.67,79574.0,54.6078,54.6339,54.5904,54.6165,79574.0
2021-03-17 11:35:00,62.68,62.75,62.68,62.73,55134.0,54.6252,54.6862,54.6252,54.6688,55134.0
2021-03-17 11:40:00,62.72,62.77,62.71,62.74,66811.0,54.6601,54.7037,54.6514,54.6775,66811.0
2021-03-17 11:45:00,62.74,62.74,62.65,62.69,168026.0,54.6775,54.6775,54.5991,54.6339,168026.0
2021-03-17 11:50:00,62.7,62.75,62.65,62.74,181552.0,54.6426,54.6862,54.5991,54.6775,181552.0
2021-03-17 11:55:00,62.74,62.75,62.69,62.71,41056.0,54.6775,54.6862,54.6339,54.6514,41056.0
2021-03-17 12:00:00,62.7,62.75,62.67,62.74,63046.0,54.6426,54.6862,54.6165,54.6775,63046.0
2021-03-17 12:05:00,62.75,62.75,62.69,62.72,56697.0,54.6862,54.6862,54.6339,54.6601,56697.0
2021-03-17 12:10:00,62.71,62.74,62.69,62.7,78667.0,54.6514,54.6775,54.6339,54.6426,78667.0
2021-03-17 12:15:00,62.71,62.71,62.62,62.65,90345.0,54.6514,54.6514,54.5729,54.5991,90345.0
2021-03-17 12:20:00,62.64,62.67,62.6,62.6,56529.0,54.5904,54.6165,54.5555,54.5555,56529.0
2021-03-17 12:25:00,62.6,62.64,62.59,62.6,79387.0,54.5555,54.5904,54.5468,54.5555,79387.0
2021-03-17 12:30:00,62.61,62.69,62.6,62.67,171650.0,54.5642,54.6339,54.5555,54.6165,171650.0
2021-03-17 12:35:00,62.66,62.68,62.61,62.62,53931.0,54.6078,54.6252,54.5642,54.5729,53931.0
2021-03-17 12:40:00,62.61,62.66,62.61,62.65,66968.0,54.5642,54.6078,54.5642,54.5991,66968.0
2021-03-17 12:45:00,62.65,62.65,62.58,62.61,77719.0,54.5991,54.5991,54.5381,54.5642,77719.0
2021-03-17 12:50:00,62.61,62.66,62.59,62.61,52226.0,54.5642,54.6078,54.5468,54.5642,52226.0
2021-03-17 12:55:00,62.61,62.64,62.59,62.64,47533.0,54.5642,54.5904,54.5468,54.5904,47533.0
2021-03-17 13:00:00,62.64,62.66,62.59,62.6,42495.0,54.5904,54.6078,54.5468,54.5555,42495.0
2021-03-17 13:05:00,62.59,62.6,62.54,62.56,41563.0,54.5468,54.5555,54.5032,54.5206,41563.0
2021-03-17 13:10:00,62.56,62.63,62.56,62.62,45764.0,54.5206,54.5816,54.5206,54.5729,45764.0
2021-03-17 13:15:00,62.61,62.61,62.56,62.56,58482.0,54.5642,54.5642,54.5206,54.5206,58482.0
2021-03-17 13:20:00,62.56,62.57,62.52,62.55,77858.0,54.5206,54.5294,54.4858,54.5119,77858.0
2021-03-17 13:25:00,62.55,62.56,62.5,62.53,71510.0,54.5119,54.5206,54.4683,54.4945,71510.0
2021-03-17 13:30:00,62.55,62.57,62.53,62.54,149377.0,54.5119,54.5294,54.4945,54.5032,149377.0
2021-03-17 13:35:00,62.53,62.59,62.53,62.54,107288.0,54.4945,54.5468,54.4945,54.5032,107288.0
2021-03-17 13:40:00,62.54,62.55,62.47,62.5,93634.0,54.5032,54.5119,54.4422,54.4683,93634.0
2021-03-17 13:45:00,62.51,62.51,62.41,62.46,86459.0,54.4771,54.4771,54.3899,54.4335,86459.0
2021-03-17 13:50:00,62.45,62.49,62.42,62.45,135258.0,54.4248,54.4596,54.3986,54.4248,135258.0
2021-03-17 13:55:00,62.44,62.44,62.38,62.4,111448.0,54.4161,54.4161,54.3638,54.3812,111448.0
2021-03-17 14:00:00,62.41,62.83,62.41,62.61,558515.0,54.3899,54.7559,54.3899,54.5642,558515.0
2021-03-17 14:05:00,62.61,62.68,62.51,62.54,139663.0,54.5642,54.6252,54.4771,54.5032,139663.0
2021-03-17 14:10:00,62.55,62.58,62.45,62.49,163457.0,54.5119,54.5381,54.4248,54.4596,163457.0
2021-03-17 14:15:00,62.49,62.52,62.42,62.45,157133.0,54.4596,54.4858,54.3986,54.4248,157133.0
2021-03-17 14:20:00,62.45,62.49,62.41,62.49,158872.0,54.4248,54.4596,54.3899,54.4596,158872.0
2021-03-17 14:25:00,62.49,62.51,62.34,62.34,210898.0,54.4596,54.4771,54.3289,54.3289,210898.0
2021-03-17 14:30:00,62.34,62.42,62.29,62.37,164320.0,54.3289,54.3986,54.2853,54.3551,164320.0
2021-03-17 14:35:00,62.36,62.51,62.36,62.49,148258.0,54.3463,54.4771,54.3463,54.4596,148258.0
2021-03-17 14:40:00,62.49,62.55,62.43,62.52,255728.0,54.4596,54.5119,54.4073,54.4858,255728.0
2021-03-17 14:45:00,62.52,62.54,62.41,62.43,168194.0,54.4858,54.5032,54.3899,54.4073,168194.0
2021-03-17 14:50:00,62.43,62.43,62.32,62.38,171890.0,54.4073,54.4073,54.3115,54.3638,171890.0
2021-03-17 14:55:00,62.38,62.49,62.37,62.44,184176.0,54.3638,54.4596,54.3551,54.4161,184176.0
2021-03-17 15:00:00,62.43,62.45,62.33,62.38,292909.0,54.4073,54.4248,54.3202,54.3638,292909.0
2021-03-17 15:05:00,62.38,62.46,62.38,62.42,150762.0,54.3638,54.4335,54.3638,54.3986,150762.0
2021-03-17 15:10:00,62.43,62.43,62.29,62.31,138365.0,54.4073,54.4073,54.2853,54.3028,138365.0
2021-03-17 15:15:00,62.31,62.43,62.29,62.39,501593.0,54.3028,54.4073,54.2853,54.3725,501593.0
2021-03-17 15:20:00,62.39,62.42,62.34,62.4,151914.0,54.3725,54.3986,54.3289,54.3812,151914.0
2021-03-17 15:25:00,62.4,62.43,62.35,62.41,107616.0,54.3812,54.4073,54.3376,54.3899,107616.0
2021-03-17 15:30:00,62.41,62.46,62.36,62.4,115743.0,54.3899,54.4335,54.3463,54.3812,115743.0
2021-03-17 15:35:00,62.4,62.5,62.38,62.45,218187.0,54.3812,54.4683,54.3638,54.4248,218187.0
2021-03-17 15:40:00,62.45,62.48,62.33,62.35,208046.0,54.4248,54.4509,54.3202,54.3376,208046.0
2021-03-17 15:45:00,62.35,62.41,62.34,62.38,369503.0,54.3376,54.3899,54.3289,54.3638,369503.0
2021-03-17 15:50:00,62.38,62.39,62.23,62.23,606319.0,54.3638,54.3725,54.233,54.233,606319.0
2021-03-17 15:55:00,62.24,62.34,62.2,62.26,937271.0,54.2418,54.3289,54.2069,54.2592,937271.0
2021-03-18 09:30:00,62.2,62.37,62.13,62.3,202603.0,54.2069,54.3551,54.1459,54.2941,202603.0
2021-03-18 09:35:00,62.3,62.35,62.24,62.26,112904.0,54.2941,54.3376,54.2418,54.2592,112904.0
2021-03-18 09:40:00,62.27,62.45,62.23,62.41,271900.0,54.2679,54.4248,54.233,54.3899,271900.0
2021-03-18 09:45:00,62.41,62.42,62.22,62.31,284364.0,54.3899,54.3986,54.2243,54.3028,284364.0
2021-03-18 09:50:00,62.3,62.32,62.18,62.25,224667.0,54.2941,54.3115,54.1895,54.2505,224667.0
2021-03-18 09:55:00,62.26,62.3,62.14,62.14,98200.0,54.2592,54.2941,54.1546,54.1546,98200.0
2021-03-18 10:00:00,62.14,62.26,62.13,62.17,222603.0,54.1546,54.2592,54.1459,54.1808,222603.0
2021-03-18 10:05:00,62.18,62.26,62.18,62.26,105649.0,54.1895,54.2592,54.1895,54.2592,105649.0
2021-03-18 10:10:00,62.26,62.26,62.15,62.18,192614.0,54.2592,54.2592,54.1633,54.1895,192614.0
2021-03-18 10:15:00,62.17,62.2,62.14,62.19,142536.0,54.1808,54.2069,54.1546,54.1982,142536.0
2021-03-18 10:20:00,62.18,62.19,62.05,62.07,94481.0,54.1895,54.1982,54.0762,54.0936,94481.0
2021-03-18 10:25:00,62.07,62.08,61.88,61.89,217186.0,54.0936,54.1023,53.928,53.9367,217186.0
2021-03-18 10:30:00,61.89,61.89,61.72,61.73,142050.0,53.9367,53.9367,53.7886,53.7973,142050.0
2021-03-18 10:35:00,61.73,61.8,61.69,61.75,174473.0,53.7973,53.8583,53.7624,53.8147,174473.0
2021-03-18 10:40:00,61.76,61.91,61.74,61.84,126307.0,53.8234,53.9542,53.806,53.8932,126307.0
2021-03-18 10:45:00,61.84,61.91,61.81,61.88,74637.0,53.8932,53.9542,53.867,53.928,74637.0
2021-03-18 10:50:00,61.88,61.92,61.82,61.87,96305.0,53.928,53.9629,53.8757,53.9193,96305.0
2021-03-18 10:55:00,61.87,61.94,61.8,61.8,244987.0,53.9193,53.9803,53.8583,53.8583,244987.0
2021-03-18 11:00:00,61.81,61.86,61.72,61.72,135771.0,53.867,53.9106,53.7886,53.7886,135771.0
2021-03-18 11:05:00,61.72,61.74,61.65,61.65,531626.0,53.7886,53.806,53.7276,53.7276,531626.0
2021-03-18 11:10:00,61.65,61.76,61.61,61.74,252637.0,53.7276,53.8234,53.6927,53.806,252637.0
2021-03-18 11:15:00,61.74,61.79,61.71,61.76,105053.0,53.806,53.8496,53.7799,53.8234,105053.0
2021-03-18 11:20:00,61.76,61.8,61.7,61.78,94627.0,53.8234,53.8583,53.7712,53.8409,94627.0
2021-03-18 11:25:00,61.78,61.86,61.78,61.86,209157.0,53.8409,53.9106,53.8409,53.9106,209157.0
2021-03-18 11:30:00,61.86,61.86,61.77,61.78,276877.0,53.9106,53.9106,53.8322,53.8409,276877.0
2021-03-18 11:35:00,61.77,61.77,61.66,61.66,408359.0,53.8322,53.8322,53.7363,53.7363,408359.0
2021-03-18 11:40:00,61.66,61.68,61.59,61.68,329881.0,53.7363,53.7537,53.6753,53.7537,329881.0
2021-03-18 11:45:00,61.68,61.72,61.66,61.71,120510.0,53.7537,53.7886,53.7363,53.7799,120510.0
2021-03-18 11:50:00,61.72,61.85,61.71,61.78,77733.0,53.7886,53.9019,53.7799,53.8409,77733.0
2021-03-18 11:55:00,61.79,61.81,61.71,61.77,260177.0,53.8496,53.867,53.7799,53.8322,260177.0
2021-03-18 12:00:00,61.78,61.83,61.76,61.78,92367.0,53.8409,53.8844,53.8234,53.8409,92367.0
2021-03-18 12:05:00,61.79,61.89,61.78,61.84,124958.0,53.8496,53.9367,53.8409,53.8932,124958.0
2021-03-18 12:10:00,61.83,61.85,61.78,61.79,139409.0,53.8844,53.9019,53.8409,53.8496,139409.0
2021-03-18 12:15:00,61.79,61.82,61.71,61.82,261244.0,53.8496,53.8757,53.7799,53.8757,261244.0
2021-03-18 12:20:00,61.81,61.84,61.77,61.78,72670.0,53.867,53.8932,53.8322,53.8409,72670.0
2021-03-18 12:25:00,61.79,61.81,61.68,61.68,82265.0,53.8496,53.867,53.7537,53.7537,82265.0
2021-03-18 12:30:00,61.68,61.81,61.68,61.79,63792.0,53.7537,53.867,53.7537,53.8496,63792.0
2021-03-18 12:35:00,61.79,61.79,61.71,61.72,66114.0,53.8496,53.8496,53.7799,53.7886,66114.0
2021-03-18 12:40:00,61.73,61.76,61.71,61.74,74097.0,53.7973,53.8234,53.7799,53.806,74097.0
2021-03-18 12:45:00,61.74,61.76,61.72,61.73,39729.0,53.806,53.8234,53.7886,53.7973,39729.0
2021-03-18 12:50:00,61.73,61.76,61.62,61.66,455243.0,53.7973,53.8234,53.7014,53.7363,455243.0
2021-03-18 12:55:00,61.66,61.71,61.59,61.71,107856.0,53.7363,53.7799,53.6753,53.7799,107856.0
2021-03-18 13:00:00,61.72,61.79,61.72,61.76,89003.0,53.7886,53.8496,53.7886,53.8234,89003.0
2021-03-18 13:05:00,61.75,61.83,61.74,61.81,77286.0,53.8147,53.8844,53.806,53.867,77286.0
2021-03-18 13:10:00,61.82,61.9,61.79,61.87,49054.0,53.8757,53.9455,53.8496,53.9193,49054.0
2021-03-18 13:15:00,61.87,62.0,61.84,61.99,98476.0,53.9193,54.0326,53.8932,54.0239,98476.0
2021-03-18 13:20:00,61.99,62.0,61.95,61.96,54629.0,54.0239,54.0326,53.989,53.9977,54629.0
2021-03-18 13:25:00,61.96,62.0,61.95,61.97,161283.0,53.9977,54.0326,53.989,54.0065,161283.0
2021-03-18 13:30:00,61.97,61.97,61.89,61.91,158136.0,54.0065,54.0065,53.9367,53.9542,158136.0
2021-03-18 13:35:00,61.91,61.96,61.87,61.9,114730.0,53.9542,53.9977,53.9193,53.9455,114730.0
2021-03-18 13:40:00,61.9,61.93,61.89,61.92,100924.0,53.9455,53.9716,53.9367,53.9629,100924.0
2021-03-18 13:45:00,61.92,61.96,61.91,61.96,49813.0,53.9629,53.9977,53.9542,53.9977,49813.0
2021-03-18 13:50:00,61.97,62.01,61.95,62.0,132715.0,54.0065,54.0413,53.989,54.0326,132715.0
2021-03-18 13:55:00,62.0,62.06,62.0,62.05,47284.0,54.0326,54.0849,54.0326,54.0762,47284.0
2021-03-18 14:00:00,62.05,62.05,61.94,61.96,122693.0,54.0762,54.0762,53.9803,53.9977,122693.0
2021-03-18 14:05:00,61.95,62.02,61.95,61.97,65927.0,53.989,54.05,53.989,54.0065,65927.0
2021-03-18 14:10:00,61.98,62.04,61.95,62.04,76720.0,54.0152,54.0675,53.989,54.0675,76720.0
2021-03-18 14:15:00,62.04,62.09,62.02,62.09,73436.0,54.0675,54.111,54.05,54.111,73436.0
2021-03-18 14:20:00,62.08,62.19,62.08,62.15,133119.0,54.1023,54.1982,54.1023,54.1633,133119.0
2021-03-18 14:25:00,62.14,62.21,62.11,62.17,62123.0,54.1546,54.2156,54.1285,54.1808,62123.0
2021-03-18 14:30:00,62.18,62.25,62.16,62.18,161660.0,54.1895,54.2505,54.172,54.1895,161660.0
2021-03-18 14:35:00,62.17,62.19,62.05,62.18,135063.0,54.1808,54.1982,54.0762,54.1895,135063.0
2021-03-18 14:40:00,62.17,62.17,62.07,62.13,161993.0,54.1808,54.1808,54.0936,54.1459,161993.0
2021-03-18 14:45:00,62.13,62.26,62.12,62.26,128007.0,54.1459,54.2592,54.1372,54.2592,128007.0
2021-03-18 14:50:00,62.26,62.3,62.22,62.27,117117.0,54.2592,54.2941,54.2243,54.2679,117117.0
2021-03-18 14:55:00,62.26,62.28,62.23,62.25,118387.0,54.2592,54.2766,54.233,54.2505,118387.0
2021-03-18 15:00:00,62.25,62.26,62.09,62.11,191323.0,54.2505,54.2592,54.111,54.1285,191323.0
2021-03-18 15:05:00,62.11,62.16,62.01,62.15,261613.0,54.1285,54.172,54.0413,54.1633,261613.0
2021-03-18 15:10:00,62.15,62.24,62.14,62.23,176670.0,54.1633,54.2418,54.1546,54.233,176670.0
2021-03-18 15:15:00,62.23,62.23,62.14,62.2,231965.0,54.233,54.233,54.1546,54.2069,231965.0
2021-03-18 15:20:00,62.2,62.21,62.09,62.1,226309.0,54.2069,54.2156,54.111,54.1198,226309.0
2021-03-18 15:25:00,62.1,62.19,62.05,62.19,226220.0,54.1198,54.1982,54.0762,54.1982,226220.0
2021-03-18 15:30:00,62.19,62.29,62.16,62.2,204748.0,54.1982,54.2853,54.172,54.2069,204748.0
2021-03-18 15:35:00,62.19,62.21,62.12,62.17,298087.0,54.1982,54.2156,54.1372,54.1808,298087.0
2021-03-18 15:40:00,62.17,62.2,62.05,62.1,463049.0,54.1808,54.2069,54.0762,54.1198,463049.0
2021-03-18 15:45:00,62.1,62.15,62.02,62.09,392071.0,54.1198,54.1633,54.05,54.111,392071.0
2021-03-18 15:50:00,62.08,62.12,62.0,62.01,502367.0,54.1023,54.1372,54.0326,54.0413,502367.0
2021-03-18 15:55:00,62.01,62.08,62.01,62.03,868133.0,54.0413,54.1023,54.0413,54.0587,868133.0
2021-03-19 09:30:00,62.06,62.22,62.01,62.13,359082.0,54.0849,54.2243,54.0413,54.1459,359082.0
2021-03-19 09:35:00,62.13,62.16,61.91,61.92,274117.0,54.1459,54.172,53.9542,53.9629,274117.0
2021-03-19 09:40:00,61.91,62.09,61.9,62.0,197478.0,53.9542,54.111,53.9455,54.0326,197478.0
2021-03-19 09:45:00,62.0,62.04,61.82,61.83,265172.0,54.0326,54.0675,53.8757,53.8844,265172.0
2021-03-19 09:50:00,61.82,61.82,61.39,61.57,304376.0,53.8757,53.8757,53.501,53.6579,304376.0
2021-03-19 09:55:00,61.58,61.73,61.51,61.72,189291.0,53.6666,53.7973,53.6056,53.7886,189291.0
2021-03-19 10:00:00,61.72,61.83,61.66,61.7,211616.0,53.7886,53.8844,53.7363,53.7712,211616.0
2021-03-19 10:05:00,61.7,61.82,61.65,61.77,130651.0,53.7712,53.8757,53.7276,53.8322,130651.0
2021-03-19 10:10:00,61.79,61.88,61.72,61.8,215861.0,53.8496,53.928,53.7886,53.8583,215861.0
2021-03-19 10:15:00,61.81,61.83,61.67,61.72,374516.0,53.867,53.8844,53.745,53.7886,374516.0
2021-03-19 10:20:00,61.73,61.85,61.7,61.84,106931.0,53.7973,53.9019,53.7712,53.8932,106931.0
2021-03-19 10:25:00,61.84,61.84,61.71,61.79,113294.0,53.8932,53.8932,53.7799,53.8496,113294.0
2021-03-19 10:30:00,61.79,61.87,61.77,61.77,135834.0,53.8496,53.9193,53.8322,53.8322,135834.0
2021-03-19 10:35:00,61.76,61.77,61.59,61.63,128709.0,53.8234,53.8322,53.6753,53.7102,128709.0
2021-03-19 10:40:00,61.64,61.86,61.64,61.84,184430.0,53.7189,53.9106,53.7189,53.8932,184430.0
2021-03-19 10:45:00,61.84,61.87,61.76,61.87,118958.0,53.8932,53.9193,53.8234,53.9193,118958.0
2021-03-19 10:50:00,61.87,61.92,61.82,61.91,103375.0,53.9193,53.9629,53.8757,53.9542,103375.0
2021-03-19 10:55:00,61.9,61.97,61.88,61.91,122889.0,53.9455,54.0065,53.928,53.9542,122889.0
2021-03-19 11:00:00,61.9,61.95,61.89,61.92,67891.0,53.9455,53.989,53.9367,53.9629,67891.0
2021-03-19 11:05:00,61.92,61.98,61.88,61.95,159773.0,53.9629,54.0152,53.928,53.989,159773.0
2021-03-19 11:10:00,61.96,61.98,61.85,61.9,115477.0,53.9977,54.0152,53.9019,53.9455,115477.0
2021-03-19 11:15:00,61.89,61.89,61.74,61.76,120298.0,53.9367,53.9367,53.806,53.8234,120298.0
2021-03-19 11:20:00,61.76,61.94,61.71,61.93,108058.0,53.8234,53.9803,53.7799,53.9716,108058.0
2021-03-19 11:25:00,61.94,61.96,61.88,61.89,84853.0,53.9803,53.9977,53.928,53.9367,84853.0
2021-03-19 11:30:00,61.88,61.94,61.82,61.93,74388.0,53.928,53.9803,53.8757,53.9716,74388.0
2021-03-19 11:35:00,61.94,62.02,61.93,61.98,105399.0,53.9803,54.05,53.9716,54.0152,105399.0
2021-03-19 11:40:00,61.98,62.04,61.96,62.04,52746.0,54.0152,54.0675,53.9977,54.0675,52746.0
2021-03-19 11:45:00,62.04,62.12,62.04,62.1,208237.0,54.0675,54.1372,54.0675,54.1198,208237.0
2021-03-19 11:50:00,62.1,62.16,62.09,62.13,145667.0,54.1198,54.172,54.111,54.1459,145667.0
2021-03-19 11:55:00,62.13,62.17,62.09,62.09,105575.0,54.1459,54.1808,54.111,54.111,105575.0
2021-03-19 12:00:00,62.09,62.18,62.07,62.17,62359.0,54.111,54.1895,54.0936,54.1808,62359.0
2021-03-19 12:05:00,62.16,62.23,62.12,62.21,146800.0,54.172,54.233,54.1372,54.2156,146800.0
2021-03-19 12:10:00,62.21,62.25,62.19,62.23,65394.0,54.2156,54.2505,54.1982,54.233,65394.0
2021-03-19 12:15:00,62.23,62.33,62.23,62.26,123177.0,54.233,54.3202,54.233,54.2592,123177.0
2021-03-19 12:20:00,62.25,62.31,62.24,62.27,132852.0,54.2505,54.3028,54.2418,54.2679,132852.0
2021-03-19 12:25:00,62.27,62.29,62.21,62.23,112053.0,54.2679,54.2853,54.2156,54.233,112053.0
2021-03-19 12:30:00,62.23,62.3,62.22,62.29,67326.0,54.233,54.2941,54.2243,54.2853,67326.0
2021-03-19 12:35:00,62.29,62.37,62.29,62.29,102104.0,54.2853,54.3551,54.2853,54.2853,102104.0
2021-03-19 12:40:00,62.29,62.36,62.28,62.36,71244.0,54.2853,54.3463,54.2766,54.3463,71244.0
2021-03-19 12:45:00,62.35,62.39,62.35,62.38,45309.0,54.3376,54.3725,54.3376,54.3638,45309.0
2021-03-19 12:50:00,62.38,62.49,62.37,62.45,61179.0,54.3638,54.4596,54.3551,54.4248,61179.0
2021-03-19 12:55:00,62.45,62.48,62.38,62.45,102790.0,54.4248,54.4509,54.3638,54.4248,102790.0
2021-03-19 13:00:00,62.45,62.47,62.38,62.4,83857.0,54.4248,54.4422,54.3638,54.3812,83857.0
2021-03-19 13:05:00,62.4,62.41,62.3,62.37,117714.0,54.3812,54.3899,54.2941,54.3551,117714.0
2021-03-19 13:10:00,62.37,62.37,62.29,62.31,46927.0,54.3551,54.3551,54.2853,54.3028,46927.0
2021-03-19 13:15:00,62.32,62.38,62.28,62.3,74011.0,54.3115,54.3638,54.2766,54.2941,74011.0
2021-03-19 13:20:00,62.31,62.35,62.28,62.34,71283.0,54.3028,54.3376,54.2766,54.3289,71283.0
2021-03-19 13:25:00,62.34,62.37,62.31,62.36,70312.0,54.3289,54.3551,54.3028,54.3463,70312.0
2021-03-19 13:30:00,62.36,62.39,62.32,62.37,92643.0,54.3463,54.3725,54.3115,54.3551,92643.0
2021-03-19 13:35:00,62.38,62.44,62.35,62.35,132743.0,54.3638,54.4161,54.3376,54.3376,132743.0
2021-03-19 13:40:00,62.36,62.38,62.31,62.37,80672.0,54.3463,54.3638,54.3028,54.3551,80672.0
2021-03-19 13:45:00,62.38,62.44,62.37,62.43,257272.0,54.3638,54.4161,54.3551,54.4073,257272.0
2021-03-19 13:50:00,62.43,62.5,62.42,62.5,111443.0,54.4073,54.4683,54.3986,54.4683,111443.0
2021-03-19 13:55:00,62.5,62.51,62.41,62.46,124320.0,54.4683,54.4771,54.3899,54.4335,124320.0
2021-03-19 14:00:00,62.45,62.47,62.38,62.42,118740.0,54.4248,54.4422,54.3638,54.3986,118740.0
2021-03-19 14:05:00,62.42,62.43,62.38,62.39,223757.0,54.3986,54.4073,54.3638,54.3725,223757.0
2021-03-19 14:10:00,62.39,62.41,62.34,62.41,227025.0,54.3725,54.3899,54.3289,54.3899,227025.0
2021-03-19 14:15:00,62.41,62.44,62.38,62.44,85595.0,54.3899,54.4161,54.3638,54.4161,85595.0
2021-03-19 14:20:00,62.44,62.5,62.41,62.48,108293.0,54.4161,54.4683,54.3899,54.4509,108293.0
2021-03-19 14:25:00,62.49,62.59,62.48,62.58,119107.0,54.4596,54.5468,54.4509,54.5381,119107.0
2021-03-19 14:30:00,62.58,62.61,62.54,62.59,134213.0,54.5381,54.5642,54.5032,54.5468,134213.0
2021-03-19 14:35:00,62.59,62.62,62.57,62.61,179895.0,54.5468,54.5729,54.5294,54.5642,179895.0
2021-03-19 14:40:00,62.61,62.68,62.57,62.67,252052.0,54.5642,54.6252,54.5294,54.6165,252052.0
2021-03-19 14:45:00,62.67,62.7,62.65,62.69,190295.0,54.6165,54.6426,54.5991,54.6339,190295.0
2021-03-19 14:50:00,62.69,62.69,62.59,62.63,218293.0,54.6339,54.6339,54.5468,54.5816,218293.0
2021-03-19 14:55:00,62.63,62.68,62.59,62.67,180719.0,54.5816,54.6252,54.5468,54.6165,180719.0
2021-03-19 15:00:00,62.68,62.7,62.61,62.62,148834.0,54.6252,54.6426,54.5642,54.5729,148834.0
2021-03-19 15:05:00,62.62,62.69,62.6,62.67,184854.0,54.5729,54.6339,54.5555,54.6165,184854.0
2021-03-19 15:10:00,62.66,62.71,62.66,62.68,244016.0,54.6078,54.6514,54.6078,54.6252,244016.0
2021-03-19 15:15:00,62.69,62.7,62.58,62.59,240157.0,54.6339,54.6426,54.5381,54.5468,240157.0
2021-03-19 15:20:00,62.59,62.61,62.52,62.55,327857.0,54.5468,54.5642,54.4858,54.5119,327857.0
2021-03-19 15:25:00,62.55,62.6,62.54,62.55,173004.0,54.5119,54.5555,54.5032,54.5119,173004.0
2021-03-19 15:30:00,62.55,62.6,62.51,62.6,327418.0,54.5119,54.5555,54.4771,54.5555,327418.0
2021-03-19 15:35:00,62.6,62.68,62.6,62.63,390737.0,54.5555,54.6252,54.5555,54.5816,390737.0
2021-03-19 15:40:00,62.63,62.74,62.62,62.65,428728.0,54.5816,54.6775,54.5729,54.5991,428728.0
2021-03-19 15:45:00,62.65,62.67,62.51,62.51,720815.0,54.5991,54.6165,54.4771,54.4771,720815.0
2021-03-19 15:50:00,62.51,62.53,62.28,62.28,1311199.0,54.4771,54.4945,54.2766,54.2766,1311199.0
2021-03-19 15:55:00,62.28,62.29,62.1,62.19,2487890.0,54.2766,54.2853,54.1198,54.1982,2487890.0
2021-03-22 09:30:00,61.61,61.65,61.43,61.5,330429.0,54.094,54.1291,53.936,53.9974,330429.0
2021-03-22 09:35:00,61.49,61.58,61.44,61.53,348350.0,53.9887,54.0677,53.9448,54.0238,348350.0
2021-03-22 09:40:00,61.53,61.58,61.46,61.58,258731.0,54.0238,54.0677,53.9623,54.0677,258731.0
2021-03-22 09:45:00,61.59,61.71,61.57,61.65,267311.0,54.0765,54.1818,54.0589,54.1291,267311.0
2021-03-22 09:50:00,61.64,61.7,61.51,61.56,164373.0,54.1204,54.173,54.0062,54.0501,164373.0
2021-03-22 09:55:00,61.57,61.82,61.56,61.73,200152.0,54.0589,54.2784,54.0501,54.1994,200152.0
2021-03-22 10:00:00,61.72,61.8,61.69,61.75,129494.0,54.1906,54.2608,54.1643,54.2169,129494.0
2021-03-22 10:05:00,61.76,61.83,61.7,61.8,358098.0,54.2257,54.2872,54.173,54.2608,358098.0
2021-03-22 10:10:00,61.8,61.9,61.73,61.84,169849.0,54.2608,54.3486,54.1994,54.296,169849.0
2021-03-22 10:15:00,61.84,61.91,61.74,61.79,154350.0,54.296,54.3574,54.2082,54.2521,154350.0
2021-03-22 10:20:00,61.79,61.91,61.77,61.9,106807.0,54.2521,54.3574,54.2345,54.3486,106807.0
2021-03-22 10:25:00,61.88,61.93,61.82,61.86,199210.0,54.3311,54.375,54.2784,54.3135,199210.0
2021-03-22 10:30:00,61.86,61.9,61.84,61.88,154763.0,54.3135,54.3486,54.296,54.3311,154763.0
2021-03-22 10:35:00,61.88,61.91,61.76,61.8,132605.0,54.3311,54.3574,54.2257,54.2608,132605.0
2021-03-22 10:40:00,61.8,61.84,61.73,61.74,170249.0,54.2608,54.296,54.1994,54.2082,170249.0
2021-03-22 10:45:00,61.74,61.81,61.72,61.76,174338.0,54.2082,54.2696,54.1906,54.2257,174338.0
2021-03-22 10:50:00,61.76,61.81,61.7,61.79,136132.0,54.2257,54.2696,54.173,54.2521,136132.0
2021-03-22 10:55:00,61.79,61.9,61.77,61.84,79177.0,54.2521,54.3486,54.2345,54.296,79177.0
2021-03-22 11:00:00,61.84,61.91,61.83,61.88,103654.0,54.296,54.3574,54.2872,54.3311,103654.0
2021-03-22 11:05:00,61.88,61.89,61.8,61.82,86633.0,54.3311,54.3399,54.2608,54.2784,86633.0
2021-03-22 11:10:00,61.82,61.83,61.7,61.75,89184.0,54.2784,54.2872,54.173,54.2169,89184.0
2021-03-22 11:15:00,61.75,61.75,61.62,61.65,94647.0,54.2169,54.2169,54.1028,54.1291,94647.0
2021-03-22 11:20:00,61.65,61.69,61.58,61.65,116283.0,54.1291,54.1643,54.0677,54.1291,116283.0
2021-03-22 11:25:00,61.66,61.67,61.6,61.65,68785.0,54.1379,54.1467,54.0852,54.1291,68785.0
2021-03-22 11:30:00,61.65,61.67,61.6,61.64,107837.0,54.1291,54.1467,54.0852,54.1204,107837.0
2021-03-22 11:35:00,61.64,61.7,61.63,61.68,77350.0,54.1204,54.173,54.1116,54.1555,77350.0
2021-03-22 11:40:00,61.69,61.69,61.52,61.56,185755.0,54.1643,54.1643,54.015,54.0501,185755.0
2021-03-22 11:45:00,61.56,61.59,61.53,61.54,84429.0,54.0501,54.0765,54.0238,54.0326,84429.0
2021-03-22 11:50:00,61.54,61.61,61.49,61.6,128903.0,54.0326,54.094,53.9887,54.0852,128903.0
2021-03-22 11:55:00,61.59,61.65,61.59,61.64,121072.0,54.0765,54.1291,54.0765,54.1204,121072.0
2021-03-22 12:00:00,61.63,61.67,61.56,61.59,80547.0,54.1116,54.1467,54.0501,54.0765,80547.0
2021-03-22 12:05:00,61.6,61.65,61.59,61.62,43547.0,54.0852,54.1291,54.0765,54.1028,43547.0
2021-03-22 12:10:00,61.62,61.62,61.57,61.59,44074.0,54.1028,54.1028,54.0589,54.0765,44074.0
2021-03-22 12:15:00,61.59,61.65,61.59,61.62,63291.0,54.0765,54.1291,54.0765,54.1028,63291.0
2021-03-22 12:20:00,61.62,61.66,61.6,61.6,39558.0,54.1028,54.1379,54.0852,54.0852,39558.0
2021-03-22 12:25:00,61.6,61.71,61.6,61.7,51073.0,54.0852,54.1818,54.0852,54.173,51073.0
2021-03-22 12:30:00,61.7,61.71,61.57,61.58,36898.0,54.173,54.1818,54.0589,54.0677,36898.0
2021-03-22 12:35:00,61.57,61.61,61.54,61.59,78654.0,54.0589,54.094,54.0326,54.0765,78654.0
2021-03-22 12:40:00,61.59,61.59,61.55,61.57,51255.0,54.0765,54.0765,54.0413,54.0589,51255.0
2021-03-22 12:45:00,61.57,61.57,61.44,61.45,62501.0,54.0589,54.0589,53.9448,53.9535,62501.0
2021-03-22 12:50:00,61.45,61.49,61.43,61.49,60965.0,53.9535,53.9887,53.936,53.9887,60965.0
2021-03-22 12:55:00,61.48,61.54,61.48,61.5,32539.0,53.9799,54.0326,53.9799,53.9974,32539.0
2021-03-22 13:00:00,61.5,61.55,61.48,61.5,76295.0,53.9974,54.0413,53.9799,53.9974,76295.0
2021-03-22 13:05:00,61.5,61.56,61.47,61.54,47365.0,53.9974,54.0501,53.9711,54.0326,47365.0
2021-03-22 13:10:00,61.54,61.54,61.5,61.52,82846.0,54.0326,54.0326,53.9974,54.015,82846.0
2021-03-22 13:15:00,61.52,61.53,61.46,61.48,54287.0,54.015,54.0238,53.9623,53.9799,54287.0
2021-03-22 13:20:00,61.48,61.53,61.47,61.52,59398.0,53.9799,54.0238,53.9711,54.015,59398.0
2021-03-22 13:25:00,61.52,61.53,61.49,61.51,42385.0,54.015,54.0238,53.9887,54.0062,42385.0
2021-03-22 13:30:00,61.51,61.51,61.45,61.45,44829.0,54.0062,54.0062,53.9535,53.9535,44829.0
2021-03-22 13:35:00,61.46,61.46,61.4,61.42,64008.0,53.9623,53.9623,53.9096,53.9272,64008.0
2021-03-22 13:40:00,61.42,61.46,61.39,61.41,66646.0,53.9272,53.9623,53.9009,53.9184,66646.0
2021-03-22 13:45:00,61.41,61.41,61.35,61.38,74615.0,53.9184,53.9184,53.8657,53.8921,74615.0
2021-03-22 13:50:00,61.38,61.41,61.35,61.36,85664.0,53.8921,53.9184,53.8657,53.8745,85664.0
2021-03-22 13:55:00,61.36,61.38,61.29,61.32,72301.0,53.8745,53.8921,53.8131,53.8394,72301.0
2021-03-22 14:00:00,61.31,61.35,61.3,61.31,86365.0,53.8306,53.8657,53.8218,53.8306,86365.0
2021-03-22 14:05:00,61.31,61.34,61.28,61.28,54906.0,53.8306,53.857,53.8043,53.8043,54906.0
2021-03-22 14:10:00,61.28,61.3,61.2,61.22,122842.0,53.8043,53.8218,53.734,53.7516,122842.0
2021-03-22 14:15:00,61.21,61.28,61.2,61.28,200242.0,53.7428,53.8043,53.734,53.8043,200242.0
2021-03-22 14:20:00,61.28,61.29,61.23,61.27,118278.0,53.8043,53.8131,53.7604,53.7955,118278.0
2021-03-22 14:25:00,61.27,61.33,61.23,61.3,222091.0,53.7955,53.8482,53.7604,53.8218,222091.0
2021-03-22 14:30:00,61.29,61.35,61.28,61.35,104611.0,53.8131,53.8657,53.8043,53.8657,104611.0
2021-03-22 14:35:00,61.35,61.45,61.32,61.44,135451.0,53.8657,53.9535,53.8394,53.9448,135451.0
2021-03-22 14:40:00,61.44,61.47,61.4,61.46,156473.0,53.9448,53.9711,53.9096,53.9623,156473.0
2021-03-22 14:45:00,61.46,61.46,61.41,61.45,110896.0,53.9623,53.9623,53.9184,53.9535,110896.0
2021-03-22 14:50:00,61.45,61.5,61.44,61.48,142512.0,53.9535,53.9974,53.9448,53.9799,142512.0
2021-03-22 14:55:00,61.48,61.55,61.48,61.51,132586.0,53.9799,54.0413,53.9799,54.0062,132586.0
2021-03-22 15:00:00,61.5,61.51,61.48,61.5,136203.0,53.9974,54.0062,53.9799,53.9974,136203.0
2021-03-22 15:05:00,61.5,61.53,61.48,61.51,68581.0,53.9974,54.0238,53.9799,54.0062,68581.0
2021-03-22 15:10:00,61.5,61.58,61.49,61.55,171971.0,53.9974,54.0677,53.9887,54.0413,171971.0
2021-03-22 15:15:00,61.55,61.59,61.54,61.55,169114.0,54.0413,54.0765,54.0326,54.0413,169114.0
2021-03-22 15:20:00,61.56,61.6,61.53,61.59,163679.0,54.0501,54.0852,54.0238,54.0765,163679.0
2021-03-22 15:25:00,61.59,61.64,61.55,61.61,245951.0,54.0765,54.1204,54.0413,54.094,245951.0
2021-03-22 15:30:00,61.6,61.61,61.54,61.59,169751.0,54.0852,54.094,54.0326,54.0765,169751.0
2021-03-22 15:35:00,61.59,61.64,61.58,61.61,129067.0,54.0765,54.1204,54.0677,54.094,129067.0
2021-03-22 15:40:00,61.61,61.61,61.52,61.54,186475.0,54.094,54.094,54.015,54.0326,186475.0
2021-03-22 15:45:00,61.54,61.61,61.54,61.59,397122.0,54.0326,54.094,54.0326,54.0765,397122.0
2021-03-22 15:50:00,61.59,61.65,61.58,61.64,412294.0,54.0765,54.1291,54.0677,54.1204,412294.0
2021-03-22 15:55:00,61.64,61.67,61.61,61.65,917518.0,54.1204,54.1467,54.094,54.1291,917518.0
2021-03-23 09:30:00,61.64,61.71,61.54,61.69,266945.0,54.1204,54.1818,54.0326,54.1643,266945.0
2021-03-23 09:35:00,61.68,61.7,61.51,61.53,449093.0,54.1555,54.173,54.0062,54.0238,449093.0
2021-03-23 09:40:00,61.54,61.61,61.5,61.6,117007.0,54.0326,54.094,53.9974,54.0852,117007.0
2021-03-23 09:45:00,61.61,61.71,61.53,61.62,99973.0,54.094,54.1818,54.0238,54.1028,99973.0
2021-03-23 09:50:00,61.63,61.67,61.55,61.6,77293.0,54.1116,54.1467,54.0413,54.0852,77293.0
2021-03-23 09:55:00,61.61,61.74,61.6,61.69,139955.0,54.094,54.2082,54.0852,54.1643,139955.0
2021-03-23 10:00:00,61.69,61.7,61.59,61.62,156757.0,54.1643,54.173,54.0765,54.1028,156757.0
2021-03-23 10:05:00,61.62,61.68,61.6,61.68,100066.0,54.1028,54.1555,54.0852,54.1555,100066.0
2021-03-23 10:10:00,61.67,61.77,61.67,61.75,84137.0,54.1467,54.2345,54.1467,54.2169,84137.0
2021-03-23 10:15:00,61.75,61.86,61.74,61.85,122550.0,54.2169,54.3135,54.2082,54.3047,122550.0
2021-03-23 10:20:00,61.85,61.93,61.85,61.92,88535.0,54.3047,54.375,54.3047,54.3662,88535.0
2021-03-23 10:25:00,61.92,61.93,61.86,61.91,86450.0,54.3662,54.375,54.3135,54.3574,86450.0
2021-03-23 10:30:00,61.91,62.09,61.88,62.07,148286.0,54.3574,54.5155,54.3311,54.4979,148286.0
2021-03-23 10:35:00,62.07,62.08,61.95,62.01,97907.0,54.4979,54.5067,54.3925,54.4452,97907.0
2021-03-23 10:40:00,62.0,62.04,61.97,62.02,82479.0,54.4364,54.4716,54.4101,54.454,82479.0
2021-03-23 10:45:00,62.02,62.03,61.95,61.95,35467.0,54.454,54.4628,54.3925,54.3925,35467.0
2021-03-23 10:50:00,61.95,62.02,61.93,62.02,73682.0,54.3925,54.454,54.375,54.454,73682.0
2021-03-23 10:55:00,62.01,62.1,62.0,62.03,58809.0,54.4452,54.5242,54.4364,54.4628,58809.0
2021-03-23 11:00:00,62.04,62.16,62.03,62.09,70025.0,54.4716,54.5769,54.4628,54.5155,70025.0
2021-03-23 11:05:00,62.1,62.11,61.99,62.1,153807.0,54.5242,54.533,54.4277,54.5242,153807.0
2021-03-23 11:10:00,62.1,62.17,62.09,62.14,87469.0,54.5242,54.5857,54.5155,54.5594,87469.0
2021-03-23 11:15:00,62.14,62.2,62.08,62.17,62922.0,54.5594,54.612,54.5067,54.5857,62922.0
2021-03-23 11:20:00,62.17,62.19,62.12,62.15,62075.0,54.5857,54.6033,54.5418,54.5681,62075.0
2021-03-23 11:25:00,62.15,62.21,62.15,62.19,28991.0,54.5681,54.6208,54.5681,54.6033,28991.0
2021-03-23 11:30:00,62.2,62.22,62.17,62.22,144503.0,54.612,54.6296,54.5857,54.6296,144503.0
2021-03-23 11:35:00,62.22,62.26,62.2,62.22,82860.0,54.6296,54.6647,54.612,54.6296,82860.0
2021-03-23 11:40:00,62.22,62.33,62.22,62.33,139188.0,54.6296,54.7262,54.6296,54.7262,139188.0
2021-03-23 11:45:00,62.33,62.35,62.31,62.32,85638.0,54.7262,54.7437,54.7086,54.7174,85638.0
2021-03-23 11:50:00,62.32,62.37,62.32,62.37,81756.0,54.7174,54.7613,54.7174,54.7613,81756.0
2021-03-23 11:55:00,62.37,62.52,62.36,62.45,433119.0,54.7613,54.893,54.7525,54.8315,433119.0
2021-03-23 12:00:00,62.45,62.53,62.42,62.52,135906.0,54.8315,54.9018,54.8052,54.893,135906.0
2021-03-23 12:05:00,62.52,62.54,62.44,62.47,505447.0,54.893,54.9106,54.8228,54.8491,505447.0
2021-03-23 12:10:00,62.47,62.55,62.46,62.55,100466.0,54.8491,54.9193,54.8403,54.9193,100466.0
2021-03-23 12:15:00,62.56,62.56,62.49,62.55,95052.0,54.9281,54.9281,54.8667,54.9193,95052.0
2021-03-23 12:20:00,62.56,62.58,62.52,62.54,178957.0,54.9281,54.9457,54.893,54.9106,178957.0
2021-03-23 12:25:00,62.55,62.59,62.49,62.51,125203.0,54.9193,54.9545,54.8667,54.8842,125203.0
2021-03-23 12:30:00,62.51,62.52,62.39,62.44,115007.0,54.8842,54.893,54.7789,54.8228,115007.0
2021-03-23 12:35:00,62.44,62.47,62.43,62.45,231569.0,54.8228,54.8491,54.814,54.8315,231569.0
2021-03-23 12:40:00,62.44,62.46,62.38,62.38,95738.0,54.8228,54.8403,54.7701,54.7701,95738.0
2021-03-23 12:45:00,62.38,62.45,62.38,62.42,92416.0,54.7701,54.8315,54.7701,54.8052,92416.0
2021-03-23 12:50:00,62.43,62.45,62.39,62.42,59033.0,54.814,54.8315,54.7789,54.8052,59033.0
2021-03-23 12:55:00,62.42,62.53,62.42,62.53,102363.0,54.8052,54.9018,54.8052,54.9018,102363.0
2021-03-23 13:00:00,62.53,62.58,62.51,62.52,123747.0,54.9018,54.9457,54.8842,54.893,123747.0
2021-03-23 13:05:00,62.53,62.55,62.49,62.5,102313.0,54.9018,54.9193,54.8667,54.8754,102313.0
2021-03-23 13:10:00,62.5,62.51,62.46,62.5,44611.0,54.8754,54.8842,54.8403,54.8754,44611.0
2021-03-23 13:15:00,62.5,62.59,62.49,62.59,100929.0,54.8754,54.9545,54.8667,54.9545,100929.0
2021-03-23 13:20:00,62.58,62.59,62.56,62.58,64155.0,54.9457,54.9545,54.9281,54.9457,64155.0
2021-03-23 13:25:00,62.58,62.58,62.54,62.55,63541.0,54.9457,54.9457,54.9106,54.9193,63541.0
2021-03-23 13:30:00,62.55,62.58,62.51,62.55,69960.0,54.9193,54.9457,54.8842,54.9193,69960.0
2021-03-23 13:35:00,62.55,62.58,62.52,62.53,73102.0,54.9193,54.9457,54.893,54.9018,73102.0
2021-03-23 13:40:00,62.53,62.54,62.49,62.5,56299.0,54.9018,54.9106,54.8667,54.8754,56299.0
2021-03-23 13:45:00,62.5,62.53,62.48,62.53,84524.0,54.8754,54.9018,54.8579,54.9018,84524.0
2021-03-23 13:50:00,62.53,62.55,62.49,62.54,66211.0,54.9018,54.9193,54.8667,54.9106,66211.0
2021-03-23 13:55:00,62.54,62.55,62.5,62.54,68349.0,54.9106,54.9193,54.8754,54.9106,68349.0
2021-03-23 14:00:00,62.54,62.56,62.52,62.52,55498.0,54.9106,54.9281,54.893,54.893,55498.0
2021-03-23 14:05:00,62.53,62.57,62.48,62.57,182461.0,54.9018,54.9369,54.8579,54.9369,182461.0
2021-03-23 14:10:00,62.58,62.62,62.56,62.6,108906.0,54.9457,54.9808,54.9281,54.9633,108906.0
2021-03-23 14:15:00,62.6,62.64,62.58,62.63,72747.0,54.9633,54.9984,54.9457,54.9896,72747.0
2021-03-23 14:20:00,62.63,62.7,62.62,62.7,170002.0,54.9896,55.0511,54.9808,55.0511,170002.0
2021-03-23 14:25:00,62.69,62.74,62.68,62.74,69253.0,55.0423,55.0862,55.0335,55.0862,69253.0
2021-03-23 14:30:00,62.75,62.78,62.67,62.7,141749.0,55.095,55.1213,55.0247,55.0511,141749.0
2021-03-23 14:35:00,62.69,62.78,62.68,62.76,129599.0,55.0423,55.1213,55.0335,55.1037,129599.0
2021-03-23 14:40:00,62.77,62.81,62.7,62.77,168583.0,55.1125,55.1476,55.0511,55.1125,168583.0
2021-03-23 14:45:00,62.77,62.77,62.72,62.72,157020.0,55.1125,55.1125,55.0686,55.0686,157020.0
2021-03-23 14:50:00,62.72,62.78,62.71,62.71,131375.0,55.0686,55.1213,55.0598,55.0598,131375.0
2021-03-23 14:55:00,62.72,62.72,62.65,62.69,130421.0,55.0686,55.0686,55.0072,55.0423,130421.0
2021-03-23 15:00:00,62.68,62.73,62.64,62.7,145725.0,55.0335,55.0774,54.9984,55.0511,145725.0
2021-03-23 15:05:00,62.69,62.72,62.6,62.61,335325.0,55.0423,55.0686,54.9633,54.972,335325.0
2021-03-23 15:10:00,62.62,62.63,62.53,62.55,188178.0,54.9808,54.9896,54.9018,54.9193,188178.0
2021-03-23 15:15:00,62.55,62.62,62.48,62.61,257874.0,54.9193,54.9808,54.8579,54.972,257874.0
2021-03-23 15:20:00,62.61,62.61,62.49,62.5,384089.0,54.972,54.972,54.8667,54.8754,384089.0
2021-03-23 15:25:00,62.5,62.54,62.37,62.37,277228.0,54.8754,54.9106,54.7613,54.7613,277228.0
2021-03-23 15:30:00,62.37,62.5,62.33,62.45,426537.0,54.7613,54.8754,54.7262,54.8315,426537.0
2021-03-23 15:35:00,62.45,62.49,62.37,62.49,212279.0,54.8315,54.8667,54.7613,54.8667,212279.0
2021-03-23 15:40:00,62.49,62.52,62.36,62.37,261141.0,54.8667,54.893,54.7525,54.7613,261141.0
2021-03-23 15:45:00,62.38,62.52,62.36,62.46,644249.0,54.7701,54.893,54.7525,54.8403,644249.0
2021-03-23 15:50:00,62.46,62.52,62.37,62.51,376319.0,54.8403,54.893,54.7613,54.8842,376319.0
2021-03-23 15:55:00,62.51,62.62,62.51,62.58,683094.0,54.8842,54.9808,54.8842,54.9457,683094.0
2021-03-24 09:30:00,62.37,62.37,62.15,62.35,233701.0,54.7613,54.7613,54.5681,54.7437,233701.0
2021-03-24 09:35:00,62.35,62.45,62.25,62.43,195253.0,54.7437,54.8315,54.6559,54.814,195253.0
2021-03-24 09:40:00,62.43,62.55,62.35,62.47,157552.0,54.814,54.9193,54.7437,54.8491,157552.0
2021-03-24 09:45:00,62.47,62.73,62.47,62.71,188717.0,54.8491,55.0774,54.8491,55.0598,188717.0
2021-03-24 09:50:00,62.7,62.8,62.66,62.69,189248.0,55.0511,55.1389,55.0159,55.0423,189248.0
2021-03-24 09:55:00,62.7,62.72,62.53,62.57,122918.0,55.0511,55.0686,54.9018,54.9369,122918.0
2021-03-24 10:00:00,62.56,62.59,62.51,62.53,158823.0,54.9281,54.9545,54.8842,54.9018,158823.0
2021-03-24 10:05:00,62.52,62.62,62.5,62.61,116376.0,54.893,54.9808,54.8754,54.972,116376.0
2021-03-24 10:10:00,62.61,62.64,62.54,62.6,134695.0,54.972,54.9984,54.9106,54.9633,134695.0
2021-03-24 10:15:00,62.6,62.62,62.43,62.45,137891.0,54.9633,54.9808,54.814,54.8315,137891.0
2021-03-24 10:20:00,62.45,62.48,62.39,62.42,107264.0,54.8315,54.8579,54.7789,54.8052,107264.0
2021-03-24 10:25:00,62.41,62.53,62.38,62.53,88754.0,54.7964,54.9018,54.7701,54.9018,88754.0
2021-03-24 10:30:00,62.53,62.64,62.49,62.61,85849.0,54.9018,54.9984,54.8667,54.972,85849.0
2021-03-24 10:35:00,62.61,62.62,62.51,62.54,128802.0,54.972,54.9808,54.8842,54.9106,128802.0
2021-03-24 10:40:00,62.54,62.64,62.52,62.58,66425.0,54.9106,54.9984,54.893,54.9457,66425.0
2021-03-24 10:45:00,62.58,62.63,62.49,62.57,146895.0,54.9457,54.9896,54.8667,54.9369,146895.0
2021-03-24 10:50:00,62.57,62.67,62.56,62.58,72195.0,54.9369,55.0247,54.9281,54.9457,72195.0
2021-03-24 10:55:00,62.58,62.74,62.57,62.74,107097.0,54.9457,55.0862,54.9369,55.0862,107097.0
2021-03-24 11:00:00,62.74,62.8,62.7,62.77,103134.0,55.0862,55.1389,55.0511,55.1125,103134.0
2021-03-24 11:05:00,62.76,62.87,62.74,62.82,84141.0,55.1037,55.2003,55.0862,55.1564,84141.0
2021-03-24 11:10:00,62.82,62.87,62.75,62.78,66250.0,55.1564,55.2003,55.095,55.1213,66250.0
2021-03-24 11:15:00,62.78,62.89,62.75,62.87,75983.0,55.1213,55.2179,55.095,55.2003,75983.0
2021-03-24 11:20:00,62.87,62.89,62.78,62.83,80469.0,55.2003,55.2179,55.1213,55.1652,80469.0
2021-03-24 11:25:00,62.83,62.84,62.72,62.83,103917.0,55.1652,55.174,55.0686,55.1652,103917.0
2021-03-24 11:30:00,62.82,62.87,62.78,62.83,90828.0,55.1564,55.2003,55.1213,55.1652,90828.0
2021-03-24 11:35:00,62.83,62.84,62.76,62.82,59348.0,55.1652,55.174,55.1037,55.1564,59348.0
2021-03-24 11:40:00,62.81,62.91,62.78,62.91,55263.0,55.1476,55.2354,55.1213,55.2354,55263.0
2021-03-24 11:45:00,62.91,62.92,62.87,62.91,80462.0,55.2354,55.2442,55.2003,55.2354,80462.0
2021-03-24 11:50:00,62.92,62.95,62.87,62.94,99644.0,55.2442,55.2706,55.2003,55.2618,99644.0
2021-03-24 11:55:00,62.94,62.96,62.9,62.95,122889.0,55.2618,55.2793,55.2267,55.2706,122889.0
2021-03-24 12:00:00,62.95,63.0,62.92,62.99,133668.0,55.2706,55.3145,55.2442,55.3057,133668.0
2021-03-24 12:05:00,62.99,63.02,62.95,62.96,299343.0,55.3057,55.332,55.2706,55.2793,299343.0
2021-03-24 12:10:00,62.96,62.97,62.86,62.88,197950.0,55.2793,55.2881,55.1915,55.2091,197950.0
2021-03-24 12:15:00,62.88,62.92,62.83,62.89,162015.0,55.2091,55.2442,55.1652,55.2179,162015.0
2021-03-24 12:20:00,62.89,62.93,62.84,62.85,248235.0,55.2179,55.253,55.174,55.1828,248235.0
2021-03-24 12:25:00,62.85,62.88,62.81,62.87,101759.0,55.1828,55.2091,55.1476,55.2003,101759.0
2021-03-24 12:30:00,62.88,63.02,62.87,63.02,106258.0,55.2091,55.332,55.2003,55.332,106258.0
2021-03-24 12:35:00,63.02,63.04,62.95,62.95,103906.0,55.332,55.3496,55.2706,55.2706,103906.0
2021-03-24 12:40:00,62.95,62.98,62.92,62.98,35508.0,55.2706,55.2969,55.2442,55.2969,35508.0
2021-03-24 12:45:00,62.98,63.0,62.9,62.92,58196.0,55.2969,55.3145,55.2267,55.2442,58196.0
2021-03-24 12:50:00,62.91,62.99,62.91,62.96,55548.0,55.2354,55.3057,55.2354,55.2793,55548.0
2021-03-24 12:55:00,62.96,62.98,62.88,62.89,44127.0,55.2793,55.2969,55.2091,55.2179,44127.0
2021-03-24 13:00:00,62.89,62.95,62.86,62.93,231694.0,55.2179,55.2706,55.1915,55.253,231694.0
2021-03-24 13:05:00,62.94,62.94,62.79,62.8,114229.0,55.2618,55.2618,55.1301,55.1389,114229.0
2021-03-24 13:10:00,62.8,62.87,62.8,62.85,38410.0,55.1389,55.2003,55.1389,55.1828,38410.0
2021-03-24 13:15:00,62.85,62.85,62.76,62.77,93697.0,55.1828,55.1828,55.1037,55.1125,93697.0
2021-03-24 13:20:00,62.77,62.78,62.73,62.75,124222.0,55.1125,55.1213,55.0774,55.095,124222.0
2021-03-24 13:25:00,62.75,62.78,62.7,62.78,68901.0,55.095,55.1213,55.0511,55.1213,68901.0
2021-03-24 13:30:00,62.77,62.79,62.65,62.68,157759.0,55.1125,55.1301,55.0072,55.0335,157759.0
2021-03-24 13:35:00,62.67,62.67,62.58,62.63,135523.0,55.0247,55.0247,54.9457,54.9896,135523.0
2021-03-24 13:40:00,62.64,62.69,62.6,62.62,69954.0,54.9984,55.0423,54.9633,54.9808,69954.0
2021-03-24 13:45:00,62.62,62.68,62.56,62.67,76046.0,54.9808,55.0335,54.9281,55.0247,76046.0
2021-03-24 13:50:00,62.67,62.69,62.59,62.63,47342.0,55.0247,55.0423,54.9545,54.9896,47342.0
2021-03-24 13:55:00,62.63,62.66,62.62,62.63,40624.0,54.9896,55.0159,54.9808,54.9896,40624.0
2021-03-24 14:00:00,62.62,62.65,62.57,62.62,32972.0,54.9808,55.0072,54.9369,54.9808,32972.0
2021-03-24 14:05:00,62.61,62.63,62.57,62.61,50381.0,54.972,54.9896,54.9369,54.972,50381.0
2021-03-24 14:10:00,62.61,62.68,62.61,62.68,50680.0,54.972,55.0335,54.972,55.0335,50680.0
2021-03-24 14:15:00,62.68,62.74,62.68,62.73,62078.0,55.0335,55.0862,55.0335,55.0774,62078.0
2021-03-24 14:20:00,62.72,62.76,62.69,62.71,31363.0,55.0686,55.1037,55.0423,55.0598,31363.0
2021-03-24 14:25:00,62.71,62.71,62.57,62.58,58434.0,55.0598,55.0598,54.9369,54.9457,58434.0
2021-03-24 14:30:00,62.57,62.59,62.54,62.57,65208.0,54.9369,54.9545,54.9106,54.9369,65208.0
2021-03-24 14:35:00,62.57,62.63,62.53,62.63,46670.0,54.9369,54.9896,54.9018,54.9896,46670.0
2021-03-24 14:40:00,62.62,62.73,62.61,62.7,92390.0,54.9808,55.0774,54.972,55.0511,92390.0
2021-03-24 14:45:00,62.71,62.85,62.69,62.85,136958.0,55.0598,55.1828,55.0423,55.1828,136958.0
2021-03-24 14:50:00,62.86,62.86,62.71,62.73,62492.0,55.1915,55.1915,55.0598,55.0774,62492.0
2021-03-24 14:55:00,62.72,62.85,62.7,62.76,65844.0,55.0686,55.1828,55.0511,55.1037,65844.0
2021-03-24 15:00:00,62.76,62.82,62.73,62.74,101647.0,55.1037,55.1564,55.0774,55.0862,101647.0
2021-03-24 15:05:00,62.74,62.83,62.73,62.79,74869.0,55.0862,55.1652,55.0774,55.1301,74869.0
2021-03-24 15:10:00,62.79,62.81,62.75,62.81,132259.0,55.1301,55.1476,55.095,55.1476,132259.0
2021-03-24 15:15:00,62.8,62.84,62.77,62.8,70076.0,55.1389,55.174,55.1125,55.1389,70076.0
2021-03-24 15:20:00,62.79,62.8,62.67,62.79,89214.0,55.1301,55.1389,55.0247,55.1301,89214.0
2021-03-24 15:25:00,62.79,62.88,62.77,62.82,208171.0,55.1301,55.2091,55.1125,55.1564,208171.0
2021-03-24 15:30:00,62.82,62.93,62.8,62.91,183764.0,55.1564,55.253,55.1389,55.2354,183764.0
2021-03-24 15:35:00,62.9,62.91,62.82,62.84,368595.0,55.2267,55.2354,55.1564,55.174,368595.0
2021-03-24 15:40:00,62.84,62.87,62.71,62.72,233435.0,55.174,55.2003,55.0598,55.0686,233435.0
2021-03-24 15:45:00,62.73,62.79,62.7,62.77,301407.0,55.0774,55.1301,55.0511,55.1125,301407.0
2021-03-24 15:50:00,62.77,62.77,62.62,62.63,301371.0,55.1125,55.1125,54.9808,54.9896,301371.0
2021-03-24 15:55:00,62.63,62.67,62.56,62.6,826587.0,54.9896,55.0247,54.9281,54.9633,826587.0
2021-03-25 09:30:00,62.92,63.02,62.72,62.76,437591.0,55.2442,55.332,55.0686,55.1037,437591.0
2021-03-25 09:35:00,62.74,62.8,62.56,62.59,246239.0,55.0862,55.1389,54.9281,54.9545,246239.0
2021-03-25 09:40:00,62.59,62.64,62.51,62.53,327693.0,54.9545,54.9984,54.8842,54.9018,327693.0
2021-03-25 09:45:00,62.53,62.67,62.52,62.66,238333.0,54.9018,55.0247,54.893,55.0159,238333.0
2021-03-25 09:50:00,62.66,62.7,62.54,62.6,334443.0,55.0159,55.0511,54.9106,54.9633,334443.0
2021-03-25 09:55:00,62.59,62.72,62.57,62.7,202448.0,54.9545,55.0686,54.9369,55.0511,202448.0
2021-03-25 10:00:00,62.7,62.77,62.64,62.73,233516.0,55.0511,55.1125,54.9984,55.0774,233516.0
2021-03-25 10:05:00,62.73,62.89,62.71,62.84,192441.0,55.0774,55.2179,55.0598,55.174,192441.0
2021-03-25 10:10:00,62.84,62.87,62.78,62.84,102218.0,55.174,55.2003,55.1213,55.174,102218.0
2021-03-25 10:15:00,62.84,62.97,62.83,62.9,161400.0,55.174,55.2881,55.1652,55.2267,161400.0
2021-03-25 10:20:00,62.91,62.97,62.85,62.95,148030.0,55.2354,55.2881,55.1828,55.2706,148030.0
2021-03-25 10:25:00,62.96,63.0,62.88,63.0,172542.0,55.2793,55.3145,55.2091,55.3145,172542.0
2021-03-25 10:30:00,63.0,63.02,62.88,62.94,116587.0,55.3145,55.332,55.2091,55.2618,116587.0
2021-03-25 10:35:00,62.94,62.99,62.88,62.9,97271.0,55.2618,55.3057,55.2091,55.2267,97271.0
2021-03-25 10:40:00,62.89,62.94,62.84,62.93,107137.0,55.2179,55.2618,55.174,55.253,107137.0
2021-03-25 10:45:00,62.92,63.08,62.91,63.08,124983.0,55.2442,55.3847,55.2354,55.3847,124983.0
2021-03-25 10:50:00,63.08,63.21,63.07,63.17,174714.0,55.3847,55.4988,55.3759,55.4637,174714.0
2021-03-25 10:55:00,63.17,63.24,63.13,63.13,296969.0,55.4637,55.5252,55.4286,55.4286,296969.0
2021-03-25 11:00:00,63.13,63.19,63.12,63.18,102873.0,55.4286,55.4813,55.4198,55.4725,102873.0
2021-03-25 11:05:00,63.18,63.35,63.17,63.35,171361.0,55.4725,55.6218,55.4637,55.6218,171361.0
2021-03-25 11:10:00,63.35,63.39,63.28,63.31,184439.0,55.6218,55.6569,55.5603,55.5866,184439.0
2021-03-25 11:15:00,63.31,63.33,63.24,63.31,89219.0,55.5866,55.6042,55.5252,55.5866,89219.0
2021-03-25 11:20:00,63.31,63.32,63.25,63.29,146514.0,55.5866,55.5954,55.534,55.5691,146514.0
2021-03-25 11:25:00,63.29,63.35,63.22,63.28,124586.0,55.5691,55.6218,55.5076,55.5603,124586.0
2021-03-25 11:30:00,63.28,63.29,63.2,63.21,210395.0,55.5603,55.5691,55.4901,55.4988,210395.0
2021-03-25 11:35:00,63.22,63.35,63.2,63.21,148011.0,55.5076,55.6218,55.4901,55.4988,148011.0
2021-03-25 11:40:00,63.21,63.24,63.16,63.19,111059.0,55.4988,55.5252,55.4549,55.4813,111059.0
2021-03-25 11:45:00,63.18,63.2,63.09,63.16,98719.0,55.4725,55.4901,55.3935,55.4549,98719.0
2021-03-25 11:50:00,63.16,63.25,63.13,63.24,85522.0,55.4549,55.534,55.4286,55.5252,85522.0
2021-03-25 11:55:00,63.23,63.28,63.22,63.26,94594.0,55.5164,55.5603,55.5076,55.5427,94594.0
2021-03-25 12:00:00,63.25,63.29,63.14,63.21,331761.0,55.534,55.5691,55.4374,55.4988,331761.0
2021-03-25 12:05:00,63.21,63.24,63.13,63.24,113441.0,55.4988,55.5252,55.4286,55.5252,113441.0
2021-03-25 12:10:00,63.24,63.26,63.19,63.22,125581.0,55.5252,55.5427,55.4813,55.5076,125581.0
2021-03-25 12:15:00,63.22,63.33,63.21,63.32,183474.0,55.5076,55.6042,55.4988,55.5954,183474.0
2021-03-25 12:20:00,63.32,63.33,63.25,63.32,341924.0,55.5954,55.6042,55.534,55.5954,341924.0
2021-03-25 12:25:00,63.32,63.38,63.25,63.26,194358.0,55.5954,55.6481,55.534,55.5427,194358.0
2021-03-25 12:30:00,63.26,63.29,63.2,63.2,153090.0,55.5427,55.5691,55.4901,55.4901,153090.0
2021-03-25 12:35:00,63.21,63.24,63.16,63.23,109517.0,55.4988,55.5252,55.4549,55.5164,109517.0
2021-03-25 12:40:00,63.23,63.31,63.2,63.28,273158.0,55.5164,55.5866,55.4901,55.5603,273158.0
2021-03-25 12:45:00,63.28,63.29,63.2,63.2,50004.0,55.5603,55.5691,55.4901,55.4901,50004.0
2021-03-25 12:50:00,63.21,63.27,63.21,63.26,66228.0,55.4988,55.5515,55.4988,55.5427,66228.0
2021-03-25 12:55:00,63.26,63.37,63.25,63.37,79004.0,55.5427,55.6393,55.534,55.6393,79004.0
2021-03-25 13:00:00,63.37,63.47,63.33,63.43,181569.0,55.6393,55.7271,55.6042,55.692,181569.0
2021-03-25 13:05:00,63.43,63.45,63.3,63.3,107237.0,55.692,55.7096,55.5779,55.5779,107237.0
2021-03-25 13:10:00,63.3,63.36,63.27,63.33,174838.0,55.5779,55.6305,55.5515,55.6042,174838.0
2021-03-25 13:15:00,63.34,63.36,63.26,63.27,151906.0,55.613,55.6305,55.5427,55.5515,151906.0
2021-03-25 13:20:00,63.27,63.29,63.19,63.2,120292.0,55.5515,55.5691,55.4813,55.4901,120292.0
2021-03-25 13:25:00,63.2,63.24,63.18,63.22,85418.0,55.4901,55.5252,55.4725,55.5076,85418.0
2021-03-25 13:30:00,63.22,63.28,63.22,63.24,66479.0,55.5076,55.5603,55.5076,55.5252,66479.0
2021-03-25 13:35:00,63.24,63.34,63.23,63.34,106970.0,55.5252,55.613,55.5164,55.613,106970.0
2021-03-25 13:40:00,63.34,63.37,63.32,63.34,91340.0,55.613,55.6393,55.5954,55.613,91340.0
2021-03-25 13:45:00,63.34,63.37,63.28,63.33,156574.0,55.613,55.6393,55.5603,55.6042,156574.0
2021-03-25 13:50:00,63.32,63.32,63.2,63.21,71189.0,55.5954,55.5954,55.4901,55.4988,71189.0
2021-03-25 13:55:00,63.21,63.23,63.19,63.22,86871.0,55.4988,55.5164,55.4813,55.5076,86871.0
2021-03-25 14:00:00,63.22,63.23,63.17,63.19,98807.0,55.5076,55.5164,55.4637,55.4813,98807.0
2021-03-25 14:05:00,63.2,63.21,63.13,63.16,107960.0,55.4901,55.4988,55.4286,55.4549,107960.0
2021-03-25 14:10:00,63.15,63.19,63.1,63.12,76243.0,55.4462,55.4813,55.4023,55.4198,76243.0
2021-03-25 14:15:00,63.13,63.17,63.08,63.17,82639.0,55.4286,55.4637,55.3847,55.4637,82639.0
2021-03-25 14:20:00,63.18,63.2,63.1,63.12,54924.0,55.4725,55.4901,55.4023,55.4198,54924.0
2021-03-25 14:25:00,63.11,63.14,63.08,63.12,102592.0,55.411,55.4374,55.3847,55.4198,102592.0
2021-03-25 14:30:00,63.12,63.17,63.12,63.16,66796.0,55.4198,55.4637,55.4198,55.4549,66796.0
2021-03-25 14:35:00,63.15,63.16,63.11,63.14,107325.0,55.4462,55.4549,55.411,55.4374,107325.0
2021-03-25 14:40:00,63.14,63.2,63.14,63.19,52596.0,55.4374,55.4901,55.4374,55.4813,52596.0
2021-03-25 14:45:00,63.19,63.22,63.12,63.22,66025.0,55.4813,55.5076,55.4198,55.5076,66025.0
2021-03-25 14:50:00,63.22,63.25,63.2,63.23,77974.0,55.5076,55.534,55.4901,55.5164,77974.0
2021-03-25 14:55:00,63.23,63.24,63.16,63.18,76468.0,55.5164,55.5252,55.4549,55.4725,76468.0
2021-03-25 15:00:00,63.18,63.25,63.17,63.21,72635.0,55.4725,55.534,55.4637,55.4988,72635.0
2021-03-25 15:05:00,63.21,63.28,63.18,63.27,76304.0,55.4988,55.5603,55.4725,55.5515,76304.0
2021-03-25 15:10:00,63.27,63.34,63.26,63.29,278428.0,55.5515,55.613,55.5427,55.5691,278428.0
2021-03-25 15:15:00,63.29,63.39,63.29,63.3,94951.0,55.5691,55.6569,55.5691,55.5779,94951.0
2021-03-25 15:20:00,63.3,63.32,63.23,63.27,169031.0,55.5779,55.5954,55.5164,55.5515,169031.0
2021-03-25 15:25:00,63.27,63.32,63.26,63.29,106765.0,55.5515,55.5954,55.5427,55.5691,106765.0
2021-03-25 15:30:00,63.29,63.39,63.29,63.36,216805.0,55.5691,55.6569,55.5691,55.6305,216805.0
2021-03-25 15:35:00,63.36,63.41,63.3,63.31,232102.0,55.6305,55.6744,55.5779,55.5866,232102.0
2021-03-25 15:40:00,63.32,63.32,63.25,63.3,192236.0,55.5954,55.5954,55.534,55.5779,192236.0
2021-03-25 15:45:00,63.3,63.35,63.29,63.32,269263.0,55.5779,55.6218,55.5691,55.5954,269263.0
2021-03-25 15:50:00,63.32,63.44,63.32,63.32,373140.0,55.5954,55.7008,55.5954,55.5954,373140.0
2021-03-25 15:55:00,63.33,63.33,63.24,63.25,956778.0,55.6042,55.6042,55.5252,55.534,956778.0
2021-03-26 09:30:00,63.19,63.33,62.94,63.28,286488.0,55.4813,55.6042,55.2618,55.5603,286488.0
2021-03-26 09:35:00,63.28,63.32,63.19,63.25,194554.0,55.5603,55.5954,55.4813,55.534,194554.0
2021-03-26 09:40:00,63.25,63.37,63.21,63.25,196841.0,55.534,55.6393,55.4988,55.534,196841.0
2021-03-26 09:45:00,63.25,63.25,63.11,63.11,149412.0,55.534,55.534,55.411,55.411,149412.0
2021-03-26 09:50:00,63.11,63.12,62.97,63.01,306876.0,55.411,55.4198,55.2881,55.3232,306876.0
2021-03-26 09:55:00,63.0,63.03,62.92,62.99,110367.0,55.3145,55.3408,55.2442,55.3057,110367.0
2021-03-26 10:00:00,62.98,63.08,62.94,63.04,206765.0,55.2969,55.3847,55.2618,55.3496,206765.0
2021-03-26 10:05:00,63.03,63.06,62.89,62.9,200094.0,55.3408,55.3671,55.2179,55.2267,200094.0
2021-03-26 10:10:00,62.9,62.94,62.83,62.86,150959.0,55.2267,55.2618,55.1652,55.1915,150959.0
2021-03-26 10:15:00,62.85,62.9,62.83,62.87,113867.0,55.1828,55.2267,55.1652,55.2003,113867.0
2021-03-26 10:20:00,62.87,62.88,62.8,62.8,148107.0,55.2003,55.2091,55.1389,55.1389,148107.0
2021-03-26 10:25:00,62.8,62.81,62.71,62.72,165126.0,55.1389,55.1476,55.0598,55.0686,165126.0
2021-03-26 10:30:00,62.73,62.76,62.68,62.68,177241.0,55.0774,55.1037,55.0335,55.0335,177241.0
2021-03-26 10:35:00,62.67,62.81,62.63,62.79,144688.0,55.0247,55.1476,54.9896,55.1301,144688.0
2021-03-26 10:40:00,62.8,62.81,62.73,62.74,60795.0,55.1389,55.1476,55.0774,55.0862,60795.0
2021-03-26 10:45:00,62.73,62.91,62.73,62.91,75063.0,55.0774,55.2354,55.0774,55.2354,75063.0
2021-03-26 10:50:00,62.92,62.95,62.87,62.93,100086.0,55.2442,55.2706,55.2003,55.253,100086.0
2021-03-26 10:55:00,62.94,62.95,62.87,62.89,88260.0,55.2618,55.2706,55.2003,55.2179,88260.0
2021-03-26 11:00:00,62.9,63.03,62.89,63.01,94356.0,55.2267,55.3408,55.2179,55.3232,94356.0
2021-03-26 11:05:00,63.02,63.05,62.94,63.01,49186.0,55.332,55.3584,55.2618,55.3232,49186.0
2021-03-26 11:10:00,63.0,63.05,62.98,63.04,81714.0,55.3145,55.3584,55.2969,55.3496,81714.0
2021-03-26 11:15:00,63.03,63.04,62.97,62.98,76376.0,55.3408,55.3496,55.2881,55.2969,76376.0
2021-03-26 11:20:00,62.98,62.98,62.89,62.98,87564.0,55.2969,55.2969,55.2179,55.2969,87564.0
2021-03-26 11:25:00,62.98,63.07,62.94,63.06,156006.0,55.2969,55.3759,55.2618,55.3671,156006.0
2021-03-26 11:30:00,63.06,63.07,62.93,62.93,48541.0,55.3671,55.3759,55.253,55.253,48541.0
2021-03-26 11:35:00,62.93,62.97,62.89,62.92,63826.0,55.253,55.2881,55.2179,55.2442,63826.0
2021-03-26 11:40:00,62.93,62.95,62.89,62.95,62155.0,55.253,55.2706,55.2179,55.2706,62155.0
2021-03-26 11:45:00,62.95,63.08,62.92,63.06,221007.0,55.2706,55.3847,55.2442,55.3671,221007.0
2021-03-26 11:50:00,63.06,63.11,63.0,63.11,76909.0,55.3671,55.411,55.3145,55.411,76909.0
2021-03-26 11:55:00,63.1,63.13,63.04,63.06,139597.0,55.4023,55.4286,55.3496,55.3671,139597.0
2021-03-26 12:00:00,63.06,63.11,63.0,63.01,121613.0,55.3671,55.411,55.3145,55.3232,121613.0
2021-03-26 12:05:00,63.01,63.01,62.91,62.96,69882.0,55.3232,55.3232,55.2354,55.2793,69882.0
2021-03-26 12:10:00,62.96,62.97,62.87,62.89,93568.0,55.2793,55.2881,55.2003,55.2179,93568.0
2021-03-26 12:15:00,62.9,62.97,62.88,62.95,71413.0,55.2267,55.2881,55.2091,55.2706,71413.0
2021-03-26 12:20:00,62.95,63.0,62.94,62.98,40325.0,55.2706,55.3145,55.2618,55.2969,40325.0
2021-03-26 12:25:00,62.97,62.98,62.94,62.98,70066.0,55.2881,55.2969,55.2618,55.2969,70066.0
2021-03-26 12:30:00,62.99,63.06,62.94,63.06,72174.0,55.3057,55.3671,55.2618,55.3671,72174.0
2021-03-26 12:35:00,63.06,63.09,63.03,63.07,122286.0,55.3671,55.3935,55.3408,55.3759,122286.0
2021-03-26 12:40:00,63.06,63.13,63.06,63.12,70830.0,55.3671,55.4286,55.3671,55.4198,70830.0
2021-03-26 12:45:00,63.13,63.2,63.12,63.19,53064.0,55.4286,55.4901,55.4198,55.4813,53064.0
2021-03-26 12:50:00,63.19,63.2,63.11,63.14,63345.0,55.4813,55.4901,55.411,55.4374,63345.0
2021-03-26 12:55:00,63.15,63.2,63.14,63.15,54317.0,55.4462,55.4901,55.4374,55.4462,54317.0
2021-03-26 13:00:00,63.16,63.17,63.04,63.08,58063.0,55.4549,55.4637,55.3496,55.3847,58063.0
2021-03-26 13:05:00,63.08,63.12,63.07,63.11,59028.0,55.3847,55.4198,55.3759,55.411,59028.0
2021-03-26 13:10:00,63.11,63.11,63.0,63.02,64677.0,55.411,55.411,55.3145,55.332,64677.0
2021-03-26 13:15:00,63.02,63.02,62.93,62.94,65285.0,55.332,55.332,55.253,55.2618,65285.0
2021-03-26 13:20:00,62.95,63.1,62.95,63.1,45012.0,55.2706,55.4023,55.2706,55.4023,45012.0
2021-03-26 13:25:00,63.1,63.1,63.05,63.07,55413.0,55.4023,55.4023,55.3584,55.3759,55413.0
2021-03-26 13:30:00,63.07,63.09,63.05,63.06,78630.0,55.3759,55.3935,55.3584,55.3671,78630.0
2021-03-26 13:35:00,63.06,63.07,62.98,62.99,71126.0,55.3671,55.3759,55.2969,55.3057,71126.0
2021-03-26 13:40:00,62.99,63.02,62.96,63.01,43967.0,55.3057,55.332,55.2793,55.3232,43967.0
2021-03-26 13:45:00,63.01,63.03,62.98,63.02,52358.0,55.3232,55.3408,55.2969,55.332,52358.0
2021-03-26 13:50:00,63.01,63.1,63.01,63.1,88816.0,55.3232,55.4023,55.3232,55.4023,88816.0
2021-03-26 13:55:00,63.1,63.13,63.06,63.1,85673.0,55.4023,55.4286,55.3671,55.4023,85673.0
2021-03-26 14:00:00,63.1,63.13,63.06,63.11,105262.0,55.4023,55.4286,55.3671,55.411,105262.0
2021-03-26 14:05:00,63.11,63.16,63.09,63.16,78434.0,55.411,55.4549,55.3935,55.4549,78434.0
2021-03-26 14:10:00,63.15,63.21,63.14,63.16,127711.0,55.4462,55.4988,55.4374,55.4549,127711.0
2021-03-26 14:15:00,63.16,63.26,63.14,63.26,98384.0,55.4549,55.5427,55.4374,55.5427,98384.0
2021-03-26 14:20:00,63.26,63.29,63.25,63.26,68039.0,55.5427,55.5691,55.534,55.5427,68039.0
2021-03-26 14:25:00,63.27,63.27,63.19,63.24,139020.0,55.5515,55.5515,55.4813,55.5252,139020.0
2021-03-26 14:30:00,63.23,63.26,63.19,63.24,120470.0,55.5164,55.5427,55.4813,55.5252,120470.0
2021-03-26 14:35:00,63.24,63.25,63.17,63.22,92661.0,55.5252,55.534,55.4637,55.5076,92661.0
2021-03-26 14:40:00,63.23,63.24,63.13,63.15,79758.0,55.5164,55.5252,55.4286,55.4462,79758.0
2021-03-26 14:45:00,63.16,63.17,63.1,63.13,116235.0,55.4549,55.4637,55.4023,55.4286,116235.0
2021-03-26 14:50:00,63.13,63.16,63.1,63.14,121526.0,55.4286,55.4549,55.4023,55.4374,121526.0
2021-03-26 14:55:00,63.13,63.17,63.1,63.16,151546.0,55.4286,55.4637,55.4023,55.4549,151546.0
2021-03-26 15:00:00,63.16,63.2,63.13,63.15,136388.0,55.4549,55.4901,55.4286,55.4462,136388.0
2021-03-26 15:05:00,63.14,63.16,63.11,63.12,82513.0,55.4374,55.4549,55.411,55.4198,82513.0
2021-03-26 15:10:00,63.12,63.18,63.09,63.12,137690.0,55.4198,55.4725,55.3935,55.4198,137690.0
2021-03-26 15:15:00,63.12,63.14,63.06,63.11,167255.0,55.4198,55.4374,55.3671,55.411,167255.0
2021-03-26 15:20:00,63.11,63.13,63.06,63.08,65512.0,55.411,55.4286,55.3671,55.3847,65512.0
2021-03-26 15:25:00,63.08,63.11,63.03,63.1,86171.0,55.3847,55.411,55.3408,55.4023,86171.0
2021-03-26 15:30:00,63.11,63.21,63.04,63.19,232981.0,55.411,55.4988,55.3496,55.4813,232981.0
2021-03-26 15:35:00,63.19,63.32,63.18,63.26,114930.0,55.4813,55.5954,55.4725,55.5427,114930.0
2021-03-26 15:40:00,63.26,63.27,63.19,63.22,170943.0,55.5427,55.5515,55.4813,55.5076,170943.0
2021-03-26 15:45:00,63.22,63.31,63.2,63.27,222740.0,55.5076,55.5866,55.4901,55.5515,222740.0
2021-03-26 15:50:00,63.27,63.32,63.2,63.31,469548.0,55.5515,55.5954,55.4901,55.5866,469548.0
2021-03-26 15:55:00,63.3,63.53,63.3,63.47,690445.0,55.5779,55.7798,55.5779,55.7271,690445.0
2021-03-29 09:30:00,63.34,63.62,63.3,63.52,309136.0,55.613,55.8588,55.5779,55.771,309136.0
2021-03-29 09:35:00,63.52,63.65,63.46,63.59,228577.0,55.771,55.8852,55.7183,55.8325,228577.0
2021-03-29 09:40:00,63.59,63.68,63.51,63.63,518806.0,55.8325,55.9115,55.7622,55.8676,518806.0
2021-03-29 09:45:00,63.63,63.68,63.45,63.52,276221.0,55.8676,55.9115,55.7096,55.771,276221.0
2021-03-29 09:50:00,63.53,63.56,63.46,63.51,146356.0,55.7798,55.8061,55.7183,55.7622,146356.0
2021-03-29 09:55:00,63.51,63.63,63.48,63.62,177755.0,55.7622,55.8676,55.7359,55.8588,177755.0
2021-03-29 10:00:00,63.63,63.66,63.55,63.59,115627.0,55.8676,55.8939,55.7974,55.8325,115627.0
2021-03-29 10:05:00,63.6,63.74,63.57,63.71,167845.0,55.8413,55.9642,55.8149,55.9378,167845.0
2021-03-29 10:10:00,63.71,63.71,63.45,63.47,218858.0,55.9378,55.9378,55.7096,55.7271,218858.0
2021-03-29 10:15:00,63.48,63.49,63.4,63.44,85516.0,55.7359,55.7447,55.6657,55.7008,85516.0
2021-03-29 10:20:00,63.44,63.56,63.42,63.49,90219.0,55.7008,55.8061,55.6832,55.7447,90219.0
2021-03-29 10:25:00,63.5,63.64,63.47,63.59,226594.0,55.7535,55.8764,55.7271,55.8325,226594.0
2021-03-29 10:30:00,63.6,63.65,63.58,63.59,90404.0,55.8413,55.8852,55.8237,55.8325,90404.0
2021-03-29 10:35:00,63.59,63.6,63.48,63.53,197075.0,55.8325,55.8413,55.7359,55.7798,197075.0
2021-03-29 10:40:00,63.54,63.58,63.44,63.44,75480.0,55.7886,55.8237,55.7008,55.7008,75480.0
2021-03-29 10:45:00,63.44,63.68,63.43,63.68,103587.0,55.7008,55.9115,55.692,55.9115,103587.0
2021-03-29 10:50:00,63.68,63.71,63.63,63.69,114755.0,55.9115,55.9378,55.8676,55.9203,114755.0
2021-03-29 10:55:00,63.69,63.79,63.63,63.78,77367.0,55.9203,56.0081,55.8676,55.9993,77367.0
2021-03-29 11:00:00,63.78,63.87,63.76,63.83,99900.0,55.9993,56.0783,55.9817,56.0432,99900.0
2021-03-29 11:05:00,63.81,63.86,63.76,63.84,83461.0,56.0256,56.0695,55.9817,56.052,83461.0
2021-03-29 11:10:00,63.84,64.0,63.83,63.98,153778.0,56.052,56.1925,56.0432,56.1749,153778.0
2021-03-29 11:15:00,63.98,64.11,63.96,64.07,472687.0,56.1749,56.289,56.1573,56.2539,472687.0
2021-03-29 11:20:00,64.08,64.08,63.99,64.07,65455.0,56.2627,56.2627,56.1837,56.2539,65455.0
2021-03-29 11:25:00,64.08,64.17,64.04,64.16,104567.0,56.2627,56.3417,56.2276,56.3329,104567.0
2021-03-29 11:30:00,64.16,64.17,64.01,64.05,302476.0,56.3329,56.3417,56.2012,56.2364,302476.0
2021-03-29 11:35:00,64.04,64.11,64.02,64.1,150399.0,56.2276,56.289,56.21,56.2803,150399.0
2021-03-29 11:40:00,64.11,64.11,64.03,64.06,122518.0,56.289,56.289,56.2188,56.2451,122518.0
2021-03-29 11:45:00,64.07,64.12,64.05,64.08,147827.0,56.2539,56.2978,56.2364,56.2627,147827.0
2021-03-29 11:50:00,64.09,64.1,63.92,63.94,232094.0,56.2715,56.2803,56.1222,56.1398,232094.0
2021-03-29 11:55:00,63.93,64.0,63.93,63.98,83761.0,56.131,56.1925,56.131,56.1749,83761.0
2021-03-29 12:00:00,63.98,64.01,63.95,63.98,247398.0,56.1749,56.2012,56.1486,56.1749,247398.0
2021-03-29 12:05:00,63.97,64.06,63.95,64.01,82648.0,56.1661,56.2451,56.1486,56.2012,82648.0
2021-03-29 12:10:00,64.01,64.05,63.97,64.01,119643.0,56.2012,56.2364,56.1661,56.2012,119643.0
2021-03-29 12:15:00,64.02,64.03,63.95,63.97,50704.0,56.21,56.2188,56.1486,56.1661,50704.0
2021-03-29 12:20:00,63.97,64.04,63.97,64.02,123247.0,56.1661,56.2276,56.1661,56.21,123247.0
2021-03-29 12:25:00,64.02,64.1,64.01,64.07,118682.0,56.21,56.2803,56.2012,56.2539,118682.0
2021-03-29 12:30:00,64.07,64.16,64.04,64.16,84946.0,56.2539,56.3329,56.2276,56.3329,84946.0
2021-03-29 12:35:00,64.16,64.17,64.12,64.13,150406.0,56.3329,56.3417,56.2978,56.3066,150406.0
2021-03-29 12:40:00,64.13,64.21,64.12,64.19,115051.0,56.3066,56.3768,56.2978,56.3593,115051.0
2021-03-29 12:45:00,64.19,64.25,64.16,64.25,182685.0,56.3593,56.412,56.3329,56.412,182685.0
2021-03-29 12:50:00,64.24,64.27,64.2,64.22,111904.0,56.4032,56.4295,56.3681,56.3856,111904.0
2021-03-29 12:55:00,64.22,64.24,64.15,64.15,79608.0,56.3856,56.4032,56.3242,56.3242,79608.0
2021-03-29 13:00:00,64.16,64.25,64.15,64.24,124047.0,56.3329,56.412,56.3242,56.4032,124047.0
2021-03-29 13:05:00,64.24,64.28,64.18,64.18,142827.0,56.4032,56.4383,56.3505,56.3505,142827.0
2021-03-29 13:10:00,64.18,64.22,64.15,64.17,92168.0,56.3505,56.3856,56.3242,56.3417,92168.0
2021-03-29 13:15:00,64.16,64.2,64.13,64.18,75422.0,56.3329,56.3681,56.3066,56.3505,75422.0
2021-03-29 13:20:00,64.18,64.26,64.17,64.17,89464.0,56.3505,56.4207,56.3417,56.3417,89464.0
2021-03-29 13:25:00,64.17,64.21,64.15,64.2,107833.0,56.3417,56.3768,56.3242,56.3681,107833.0
2021-03-29 13:30:00,64.19,64.28,64.18,64.25,135404.0,56.3593,56.4383,56.3505,56.412,135404.0
2021-03-29 13:35:00,64.25,64.26,64.21,64.25,107156.0,56.412,56.4207,56.3768,56.412,107156.0
2021-03-29 13:40:00,64.24,64.29,64.23,64.28,112966.0,56.4032,56.4471,56.3944,56.4383,112966.0
2021-03-29 13:45:00,64.28,64.37,64.25,64.35,134953.0,56.4383,56.5173,56.412,56.4998,134953.0
2021-03-29 13:50:00,64.35,64.39,64.32,64.35,100442.0,56.4998,56.5349,56.4734,56.4998,100442.0
2021-03-29 13:55:00,64.36,64.37,64.31,64.34,200390.0,56.5085,56.5173,56.4646,56.491,200390.0
2021-03-29 14:00:00,64.33,64.35,64.29,64.35,210561.0,56.4822,56.4998,56.4471,56.4998,210561.0
2021-03-29 14:05:00,64.35,64.38,64.33,64.38,130879.0,56.4998,56.5261,56.4822,56.5261,130879.0
2021-03-29 14:10:00,64.37,64.38,64.3,64.35,186930.0,56.5173,56.5261,56.4559,56.4998,186930.0
2021-03-29 14:15:00,64.35,64.35,64.27,64.31,210173.0,56.4998,56.4998,56.4295,56.4646,210173.0
2021-03-29 14:20:00,64.31,64.36,64.29,64.36,104974.0,56.4646,56.5085,56.4471,56.5085,104974.0
2021-03-29 14:25:00,64.36,64.36,64.3,64.34,88767.0,56.5085,56.5085,56.4559,56.491,88767.0
2021-03-29 14:30:00,64.33,64.34,64.26,64.33,107265.0,56.4822,56.491,56.4207,56.4822,107265.0
2021-03-29 14:35:00,64.33,64.35,64.29,64.34,101217.0,56.4822,56.4998,56.4471,56.491,101217.0
2021-03-29 14:40:00,64.34,64.41,64.32,64.39,240624.0,56.491,56.5524,56.4734,56.5349,240624.0
2021-03-29 14:45:00,64.39,64.42,64.34,64.4,124600.0,56.5349,56.5612,56.491,56.5437,124600.0
2021-03-29 14:50:00,64.4,64.42,64.37,64.4,137878.0,56.5437,56.5612,56.5173,56.5437,137878.0
2021-03-29 14:55:00,64.4,64.41,64.34,64.39,136031.0,56.5437,56.5524,56.491,56.5349,136031.0
2021-03-29 15:00:00,64.39,64.45,64.39,64.42,136263.0,56.5349,56.5876,56.5349,56.5612,136263.0
2021-03-29 15:05:00,64.42,64.43,64.33,64.33,265252.0,56.5612,56.57,56.4822,56.4822,265252.0
2021-03-29 15:10:00,64.33,64.34,64.24,64.25,379062.0,56.4822,56.491,56.4032,56.412,379062.0
2021-03-29 15:15:00,64.24,64.3,64.22,64.29,176654.0,56.4032,56.4559,56.3856,56.4471,176654.0
2021-03-29 15:20:00,64.29,64.32,64.25,64.26,376681.0,56.4471,56.4734,56.412,56.4207,376681.0
2021-03-29 15:25:00,64.26,64.28,64.19,64.27,195955.0,56.4207,56.4383,56.3593,56.4295,195955.0
2021-03-29 15:30:00,64.27,64.28,64.19,64.2,498868.0,56.4295,56.4383,56.3593,56.3681,498868.0
2021-03-29 15:35:00,64.19,64.21,64.16,64.2,543348.0,56.3593,56.3768,56.3329,56.3681,543348.0
2021-03-29 15:40:00,64.2,64.21,64.13,64.19,484726.0,56.3681,56.3768,56.3066,56.3593,484726.0
2021-03-29 15:45:00,64.18,64.2,64.11,64.15,329885.0,56.3505,56.3681,56.289,56.3242,329885.0
2021-03-29 15:50:00,64.15,64.18,64.1,64.17,609606.0,56.3242,56.3505,56.2803,56.3417,609606.0
2021-03-29 15:55:00,64.16,64.17,64.1,64.15,1033042.0,56.3329,56.3417,56.2803,56.3242,1033042.0
2021-03-30 09:30:00,63.95,63.95,63.63,63.66,244216.0,56.1486,56.1486,55.8676,55.8939,244216.0
2021-03-30 09:35:00,63.66,63.72,63.52,63.58,218792.0,55.8939,55.9466,55.771,55.8237,218792.0
2021-03-30 09:40:00,63.57,63.82,63.48,63.81,156497.0,55.8149,56.0344,55.7359,56.0256,156497.0
2021-03-30 09:45:00,63.81,63.87,63.75,63.8,144320.0,56.0256,56.0783,55.973,56.0169,144320.0
2021-03-30 09:50:00,63.79,63.87,63.66,63.74,155487.0,56.0081,56.0783,55.8939,55.9642,155487.0
2021-03-30 09:55:00,63.74,63.76,63.54,63.58,87022.0,55.9642,55.9817,55.7886,55.8237,87022.0
2021-03-30 10:00:00,63.58,63.65,63.53,63.59,77621.0,55.8237,55.8852,55.7798,55.8325,77621.0
2021-03-30 10:05:00,63.6,63.66,63.52,63.56,137823.0,55.8413,55.8939,55.771,55.8061,137823.0
2021-03-30 10:10:00,63.56,63.67,63.56,63.62,178375.0,55.8061,55.9027,55.8061,55.8588,178375.0
2021-03-30 10:15:00,63.62,63.63,63.54,63.58,131866.0,55.8588,55.8676,55.7886,55.8237,131866.0
2021-03-30 10:20:00,63.58,63.64,63.54,63.64,108658.0,55.8237,55.8764,55.7886,55.8764,108658.0
2021-03-30 10:25:00,63.64,63.79,63.63,63.78,954314.0,55.8764,56.0081,55.8676,55.9993,954314.0
2021-03-30 10:30:00,63.78,63.79,63.61,63.62,82168.0,55.9993,56.0081,55.85,55.8588,82168.0
2021-03-30 10:35:00,63.62,63.68,63.55,63.57,98816.0,55.8588,55.9115,55.7974,55.8149,98816.0
2021-03-30 10:40:00,63.57,63.59,63.48,63.5,150796.0,55.8149,55.8325,55.7359,55.7535,150796.0
2021-03-30 10:45:00,63.5,63.6,63.46,63.6,162483.0,55.7535,55.8413,55.7183,55.8413,162483.0
2021-03-30 10:50:00,63.59,63.61,63.52,63.58,141754.0,55.8325,55.85,55.771,55.8237,141754.0
2021-03-30 10:55:00,63.57,63.57,63.44,63.44,90138.0,55.8149,55.8149,55.7008,55.7008,90138.0
2021-03-30 11:00:00,63.44,63.57,63.43,63.53,111925.0,55.7008,55.8149,55.692,55.7798,111925.0
2021-03-30 11:05:00,63.54,63.56,63.41,63.41,87299.0,55.7886,55.8061,55.6744,55.6744,87299.0
2021-03-30 11:10:00,63.41,63.43,63.34,63.36,204324.0,55.6744,55.692,55.613,55.6305,204324.0
2021-03-30 11:15:00,63.37,63.44,63.31,63.33,249706.0,55.6393,55.7008,55.5866,55.6042,249706.0
2021-03-30 11:20:00,63.32,63.4,63.3,63.35,116411.0,55.5954,55.6657,55.5779,55.6218,116411.0
2021-03-30 11:25:00,63.35,63.36,63.25,63.26,200104.0,55.6218,55.6305,55.534,55.5427,200104.0
2021-03-30 11:30:00,63.27,63.27,63.16,63.18,178187.0,55.5515,55.5515,55.4549,55.4725,178187.0
2021-03-30 11:35:00,63.18,63.22,63.1,63.21,194781.0,55.4725,55.5076,55.4023,55.4988,194781.0
2021-03-30 11:40:00,63.2,63.23,63.16,63.22,44077.0,55.4901,55.5164,55.4549,55.5076,44077.0
2021-03-30 11:45:00,63.23,63.31,63.21,63.31,72687.0,55.5164,55.5866,55.4988,55.5866,72687.0
2021-03-30 11:50:00,63.31,63.35,63.22,63.24,144377.0,55.5866,55.6218,55.5076,55.5252,144377.0
2021-03-30 11:55:00,63.24,63.25,63.18,63.22,90322.0,55.5252,55.534,55.4725,55.5076,90322.0
2021-03-30 12:00:00,63.24,63.29,63.2,63.22,74460.0,55.5252,55.5691,55.4901,55.5076,74460.0
2021-03-30 12:05:00,63.21,63.25,63.19,63.22,170770.0,55.4988,55.534,55.4813,55.5076,170770.0
2021-03-30 12:10:00,63.22,63.29,63.21,63.25,46723.0,55.5076,55.5691,55.4988,55.534,46723.0
2021-03-30 12:15:00,63.26,63.26,63.17,63.2,106066.0,55.5427,55.5427,55.4637,55.4901,106066.0
2021-03-30 12:20:00,63.2,63.26,63.16,63.25,54015.0,55.4901,55.5427,55.4549,55.534,54015.0
2021-03-30 12:25:00,63.23,63.28,63.16,63.18,49457.0,55.5164,55.5603,55.4549,55.4725,49457.0
2021-03-30 12:30:00,63.18,63.28,63.17,63.25,49828.0,55.4725,55.5603,55.4637,55.534,49828.0
2021-03-30 12:35:00,63.25,63.29,63.22,63.27,119335.0,55.534,55.5691,55.5076,55.5515,119335.0
2021-03-30 12:40:00,63.27,63.29,63.22,63.24,42798.0,55.5515,55.5691,55.5076,55.5252,42798.0
2021-03-30 12:45:00,63.23,63.24,63.21,63.22,168640.0,55.5164,55.5252,55.4988,55.5076,168640.0
2021-03-30 12:50:00,63.22,63.3,63.22,63.28,80195.0,55.5076,55.5779,55.5076,55.5603,80195.0
2021-03-30 12:55:00,63.28,63.34,63.25,63.33,50113.0,55.5603,55.613,55.534,55.6042,50113.0
2021-03-30 13:00:00,63.33,63.34,63.31,63.32,40915.0,55.6042,55.613,55.5866,55.5954,40915.0
2021-03-30 13:05:00,63.32,63.35,63.29,63.33,47199.0,55.5954,55.6218,55.5691,55.6042,47199.0
2021-03-30 13:10:00,63.33,63.41,63.32,63.41,61828.0,55.6042,55.6744,55.5954,55.6744,61828.0
2021-03-30 13:15:00,63.42,63.42,63.36,63.39,40410.0,55.6832,55.6832,55.6305,55.6569,40410.0
2021-03-30 13:20:00,63.39,63.4,63.35,63.39,41835.0,55.6569,55.6657,55.6218,55.6569,41835.0
2021-03-30 13:25:00,63.39,63.41,63.37,63.4,46268.0,55.6569,55.6744,55.6393,55.6657,46268.0
2021-03-30 13:30:00,63.4,63.41,63.37,63.41,53002.0,55.6657,55.6744,55.6393,55.6744,53002.0
2021-03-30 13:35:00,63.41,63.47,63.4,63.45,38741.0,55.6744,55.7271,55.6657,55.7096,38741.0
2021-03-30 13:40:00,63.45,63.47,63.44,63.47,45398.0,55.7096,55.7271,55.7008,55.7271,45398.0
2021-03-30 13:45:00,63.47,63.51,63.47,63.49,40932.0,55.7271,55.7622,55.7271,55.7447,40932.0
2021-03-30 13:50:00,63.49,63.54,63.49,63.53,46458.0,55.7447,55.7886,55.7447,55.7798,46458.0
2021-03-30 13:55:00,63.53,63.59,63.52,63.57,82894.0,55.7798,55.8325,55.771,55.8149,82894.0
2021-03-30 14:00:00,63.56,63.58,63.47,63.48,101240.0,55.8061,55.8237,55.7271,55.7359,101240.0
2021-03-30 14:05:00,63.48,63.5,63.43,63.47,44068.0,55.7359,55.7535,55.692,55.7271,44068.0
2021-03-30 14:10:00,63.47,63.49,63.44,63.47,64668.0,55.7271,55.7447,55.7008,55.7271,64668.0
2021-03-30 14:15:00,63.46,63.48,63.42,63.46,65964.0,55.7183,55.7359,55.6832,55.7183,65964.0
2021-03-30 14:20:00,63.45,63.47,63.4,63.45,110178.0,55.7096,55.7271,55.6657,55.7096,110178.0
2021-03-30 14:25:00,63.45,63.46,63.35,63.38,91720.0,55.7096,55.7183,55.6218,55.6481,91720.0
2021-03-30 14:30:00,63.38,63.41,63.37,63.38,62621.0,55.6481,55.6744,55.6393,55.6481,62621.0
2021-03-30 14:35:00,63.38,63.39,63.35,63.39,86870.0,55.6481,55.6569,55.6218,55.6569,86870.0
2021-03-30 14:40:00,63.39,63.47,63.37,63.43,44432.0,55.6569,55.7271,55.6393,55.692,44432.0
2021-03-30 14:45:00,63.43,63.53,63.43,63.53,118221.0,55.692,55.7798,55.692,55.7798,118221.0
2021-03-30 14:50:00,63.52,63.57,63.48,63.57,51378.0,55.771,55.8149,55.7359,55.8149,51378.0
2021-03-30 14:55:00,63.57,63.67,63.57,63.66,103910.0,55.8149,55.9027,55.8149,55.8939,103910.0
2021-03-30 15:00:00,63.66,63.7,63.63,63.67,105807.0,55.8939,55.9291,55.8676,55.9027,105807.0
2021-03-30 15:05:00,63.67,63.69,63.62,63.64,50065.0,55.9027,55.9203,55.8588,55.8764,50065.0
2021-03-30 15:10:00,63.63,63.64,63.57,63.6,218249.0,55.8676,55.8764,55.8149,55.8413,218249.0
2021-03-30 15:15:00,63.59,63.59,63.54,63.55,92413.0,55.8325,55.8325,55.7886,55.7974,92413.0
2021-03-30 15:20:00,63.54,63.62,63.54,63.61,78700.0,55.7886,55.8588,55.7886,55.85,78700.0
2021-03-30 15:25:00,63.6,63.62,63.57,63.6,69338.0,55.8413,55.8588,55.8149,55.8413,69338.0
2021-03-30 15:30:00,63.6,63.61,63.5,63.51,193501.0,55.8413,55.85,55.7535,55.7622,193501.0
2021-03-30 15:35:00,63.51,63.58,63.51,63.54,92099.0,55.7622,55.8237,55.7622,55.7886,92099.0
2021-03-30 15:40:00,63.54,63.55,63.47,63.48,226958.0,55.7886,55.7974,55.7271,55.7359,226958.0
2021-03-30 15:45:00,63.48,63.51,63.45,63.5,280141.0,55.7359,55.7622,55.7096,55.7535,280141.0
2021-03-30 15:50:00,63.5,63.52,63.44,63.45,320783.0,55.7535,55.771,55.7008,55.7096,320783.0
2021-03-30 15:55:00,63.45,63.59,63.43,63.58,886710.0,55.7096,55.8325,55.692,55.8237,886710.0
2021-03-31 09:30:00,63.6,63.66,63.47,63.64,308967.0,55.8413,55.8939,55.7271,55.8764,308967.0
2021-03-31 09:35:00,63.64,63.84,63.61,63.81,316845.0,55.8764,56.052,55.85,56.0256,316845.0
2021-03-31 09:40:00,63.81,63.82,63.67,63.68,154723.0,56.0256,56.0344,55.9027,55.9115,154723.0
2021-03-31 09:45:00,63.69,63.77,63.63,63.7,148308.0,55.9203,55.9905,55.8676,55.9291,148308.0
2021-03-31 09:50:00,63.7,63.84,63.68,63.81,166712.0,55.9291,56.052,55.9115,56.0256,166712.0
2021-03-31 09:55:00,63.8,63.8,63.68,63.74,106760.0,56.0169,56.0169,55.9115,55.9642,106760.0
2021-03-31 10:00:00,63.75,63.83,63.72,63.83,211463.0,55.973,56.0432,55.9466,56.0432,211463.0
2021-03-31 10:05:00,63.85,63.87,63.77,63.8,153784.0,56.0608,56.0783,55.9905,56.0169,153784.0
2021-03-31 10:10:00,63.79,63.92,63.79,63.85,118671.0,56.0081,56.1222,56.0081,56.0608,118671.0
2021-03-31 10:15:00,63.86,63.88,63.79,63.81,104355.0,56.0695,56.0871,56.0081,56.0256,104355.0
2021-03-31 10:20:00,63.81,63.85,63.74,63.77,87231.0,56.0256,56.0608,55.9642,55.9905,87231.0
2021-03-31 10:25:00,63.77,63.82,63.72,63.73,89405.0,55.9905,56.0344,55.9466,55.9554,89405.0
2021-03-31 10:30:00,63.71,63.73,63.6,63.64,99182.0,55.9378,55.9554,55.8413,55.8764,99182.0
2021-03-31 10:35:00,63.66,63.71,63.65,63.69,105331.0,55.8939,55.9378,55.8852,55.9203,105331.0
2021-03-31 10:40:00,63.69,63.82,63.66,63.79,165393.0,55.9203,56.0344,55.8939,56.0081,165393.0
2021-03-31 10:45:00,63.78,63.87,63.7,63.85,37053.0,55.9993,56.0783,55.9291,56.0608,37053.0
2021-03-31 10:50:00,63.86,63.9,63.83,63.86,48414.0,56.0695,56.1047,56.0432,56.0695,48414.0
2021-03-31 10:55:00,63.86,63.87,63.74,63.77,100104.0,56.0695,56.0783,55.9642,55.9905,100104.0
2021-03-31 11:00:00,63.77,63.78,63.71,63.77,118984.0,55.9905,55.9993,55.9378,55.9905,118984.0
2021-03-31 11:05:00,63.77,63.77,63.67,63.73,76513.0,55.9905,55.9905,55.9027,55.9554,76513.0
2021-03-31 11:10:00,63.74,63.8,63.72,63.78,53160.0,55.9642,56.0169,55.9466,55.9993,53160.0
2021-03-31 11:15:00,63.77,63.8,63.74,63.79,198567.0,55.9905,56.0169,55.9642,56.0081,198567.0
2021-03-31 11:20:00,63.78,63.79,63.7,63.7,58733.0,55.9993,56.0081,55.9291,55.9291,58733.0
2021-03-31 11:25:00,63.69,63.78,63.66,63.77,46537.0,55.9203,55.9993,55.8939,55.9905,46537.0
2021-03-31 11:30:00,63.76,63.78,63.67,63.68,41924.0,55.9817,55.9993,55.9027,55.9115,41924.0
2021-03-31 11:35:00,63.68,63.76,63.68,63.74,34432.0,55.9115,55.9817,55.9115,55.9642,34432.0
2021-03-31 11:40:00,63.74,63.77,63.73,63.75,74852.0,55.9642,55.9905,55.9554,55.973,74852.0
2021-03-31 11:45:00,63.75,63.77,63.72,63.72,117101.0,55.973,55.9905,55.9466,55.9466,117101.0
2021-03-31 11:50:00,63.72,63.8,63.71,63.79,79168.0,55.9466,56.0169,55.9378,56.0081,79168.0
2021-03-31 11:55:00,63.79,63.81,63.73,63.75,46141.0,56.0081,56.0256,55.9554,55.973,46141.0
2021-03-31 12:00:00,63.75,63.78,63.69,63.7,144338.0,55.973,55.9993,55.9203,55.9291,144338.0
2021-03-31 12:05:00,63.7,63.75,63.69,63.71,47709.0,55.9291,55.973,55.9203,55.9378,47709.0
2021-03-31 12:10:00,63.72,63.73,63.67,63.72,72397.0,55.9466,55.9554,55.9027,55.9466,72397.0
2021-03-31 12:15:00,63.72,63.73,63.69,63.71,58834.0,55.9466,55.9554,55.9203,55.9378,58834.0
2021-03-31 12:20:00,63.71,63.74,63.68,63.71,84521.0,55.9378,55.9642,55.9115,55.9378,84521.0
2021-03-31 12:25:00,63.72,63.76,63.71,63.73,34752.0,55.9466,55.9817,55.9378,55.9554,34752.0
2021-03-31 12:30:00,63.73,63.78,63.73,63.77,31043.0,55.9554,55.9993,55.9554,55.9905,31043.0
2021-03-31 12:35:00,63.77,63.8,63.76,63.78,52994.0,55.9905,56.0169,55.9817,55.9993,52994.0
2021-03-31 12:40:00,63.78,63.79,63.75,63.77,55868.0,55.9993,56.0081,55.973,55.9905,55868.0
2021-03-31 12:45:00,63.77,63.81,63.75,63.79,147877.0,55.9905,56.0256,55.973,56.0081,147877.0
2021-03-31 12:50:00,63.8,63.83,63.77,63.77,73955.0,56.0169,56.0432,55.9905,55.9905,73955.0
2021-03-31 12:55:00,63.77,63.79,63.74,63.76,75097.0,55.9905,56.0081,55.9642,55.9817,75097.0
2021-03-31 13:00:00,63.75,63.83,63.75,63.81,54739.0,55.973,56.0432,55.973,56.0256,54739.0
2021-03-31 13:05:00,63.8,63.81,63.77,63.8,22257.0,56.0169,56.0256,55.9905,56.0169,22257.0
2021-03-31 13:10:00,63.8,63.85,63.8,63.85,47703.0,56.0169,56.0608,56.0169,56.0608,47703.0
2021-03-31 13:15:00,63.85,63.86,63.8,63.81,42007.0,56.0608,56.0695,56.0169,56.0256,42007.0
2021-03-31 13:20:00,63.81,63.82,63.75,63.76,35392.0,56.0256,56.0344,55.973,55.9817,35392.0
2021-03-31 13:25:00,63.77,63.85,63.76,63.82,54381.0,55.9905,56.0608,55.9817,56.0344,54381.0
2021-03-31 13:30:00,63.82,63.83,63.77,63.78,40972.0,56.0344,56.0432,55.9905,55.9993,40972.0
2021-03-31 13:35:00,63.78,63.88,63.77,63.85,161995.0,55.9993,56.0871,55.9905,56.0608,161995.0
2021-03-31 13:40:00,63.85,63.89,63.84,63.87,118060.0,56.0608,56.0959,56.052,56.0783,118060.0
2021-03-31 13:45:00,63.88,63.91,63.83,63.84,60751.0,56.0871,56.1134,56.0432,56.052,60751.0
2021-03-31 13:50:00,63.85,63.9,63.84,63.88,34540.0,56.0608,56.1047,56.052,56.0871,34540.0
2021-03-31 13:55:00,63.88,63.88,63.85,63.85,28335.0,56.0871,56.0871,56.0608,56.0608,28335.0
2021-03-31 14:00:00,63.85,63.85,63.78,63.8,85787.0,56.0608,56.0608,55.9993,56.0169,85787.0
2021-03-31 14:05:00,63.8,63.86,63.8,63.84,91157.0,56.0169,56.0695,56.0169,56.052,91157.0
2021-03-31 14:10:00,63.84,63.9,63.82,63.88,89005.0,56.052,56.1047,56.0344,56.0871,89005.0
2021-03-31 14:15:00,63.89,63.93,63.87,63.89,93473.0,56.0959,56.131,56.0783,56.0959,93473.0
2021-03-31 14:20:00,63.89,63.9,63.85,63.89,169888.0,56.0959,56.1047,56.0608,56.0959,169888.0
2021-03-31 14:25:00,63.89,63.89,63.85,63.87,85790.0,56.0959,56.0959,56.0608,56.0783,85790.0
2021-03-31 14:30:00,63.87,63.9,63.85,63.88,91476.0,56.0783,56.1047,56.0608,56.0871,91476.0
2021-03-31 14:35:00,63.88,63.91,63.85,63.88,65971.0,56.0871,56.1134,56.0608,56.0871,65971.0
2021-03-31 14:40:00,63.88,63.89,63.81,63.82,54203.0,56.0871,56.0959,56.0256,56.0344,54203.0
2021-03-31 14:45:00,63.81,63.83,63.71,63.75,225871.0,56.0256,56.0432,55.9378,55.973,225871.0
2021-03-31 14:50:00,63.75,63.79,63.73,63.78,114338.0,55.973,56.0081,55.9554,55.9993,114338.0
2021-03-31 14:55:00,63.78,63.79,63.72,63.74,138092.0,55.9993,56.0081,55.9466,55.9642,138092.0
2021-03-31 15:00:00,63.74,63.75,63.67,63.7,109448.0,55.9642,55.973,55.9027,55.9291,109448.0
2021-03-31 15:05:00,63.7,63.74,63.69,63.71,81527.0,55.9291,55.9642,55.9203,55.9378,81527.0
2021-03-31 15:10:00,63.71,63.71,63.64,63.66,221656.0,55.9378,55.9378,55.8764,55.8939,221656.0
2021-03-31 15:15:00,63.67,63.7,63.65,63.68,217607.0,55.9027,55.9291,55.8852,55.9115,217607.0
2021-03-31 15:20:00,63.68,63.71,63.64,63.68,106417.0,55.9115,55.9378,55.8764,55.9115,106417.0
2021-03-31 15:25:00,63.67,63.71,63.65,63.67,117670.0,55.9027,55.9378,55.8852,55.9027,117670.0
2021-03-31 15:30:00,63.67,63.75,63.65,63.73,174032.0,55.9027,55.973,55.8852,55.9554,174032.0
2021-03-31 15:35:00,63.73,63.84,63.73,63.83,232334.0,55.9554,56.052,55.9554,56.0432,232334.0
2021-03-31 15:40:00,63.82,63.87,63.81,63.82,205902.0,56.0344,56.0783,56.0256,56.0344,205902.0
2021-03-31 15:45:00,63.82,63.91,63.81,63.89,397651.0,56.0344,56.1134,56.0256,56.0959,397651.0
2021-03-31 15:50:00,63.9,64.14,63.88,64.12,478606.0,56.1047,56.3154,56.0871,56.2978,478606.0
2021-03-31 15:55:00,64.13,64.16,64.01,64.03,1119078.0,56.3066,56.3329,56.2012,56.2188,1119078.0
2021-04-01 09:30:00,63.91,63.99,63.72,63.74,334701.0,56.1134,56.1837,55.9466,55.9642,334701.0
2021-04-01 09:35:00,63.75,63.84,63.72,63.77,171504.0,55.973,56.052,55.9466,55.9905,171504.0
2021-04-01 09:40:00,63.76,63.87,63.63,63.66,248658.0,55.9817,56.0783,55.8676,55.8939,248658.0
2021-04-01 09:45:00,63.65,63.8,63.64,63.8,108414.0,55.8852,56.0169,55.8764,56.0169,108414.0
2021-04-01 09:50:00,63.8,63.81,63.7,63.72,82622.0,56.0169,56.0256,55.9291,55.9466,82622.0
2021-04-01 09:55:00,63.71,63.71,63.55,63.56,45121.0,55.9378,55.9378,55.7974,55.8061,45121.0
2021-04-01 10:00:00,63.56,63.75,63.56,63.75,120515.0,55.8061,55.973,55.8061,55.973,120515.0
2021-04-01 10:05:00,63.75,63.78,63.7,63.72,101416.0,55.973,55.9993,55.9291,55.9466,101416.0
2021-04-01 10:10:00,63.72,63.84,63.71,63.83,170424.0,55.9466,56.052,55.9378,56.0432,170424.0
2021-04-01 10:15:00,63.82,63.84,63.74,63.81,317403.0,56.0344,56.052,55.9642,56.0256,317403.0
2021-04-01 10:20:00,63.82,63.83,63.7,63.74,68282.0,56.0344,56.0432,55.9291,55.9642,68282.0
2021-04-01 10:25:00,63.74,63.81,63.72,63.74,197054.0,55.9642,56.0256,55.9466,55.9642,197054.0
2021-04-01 10:30:00,63.74,63.83,63.73,63.79,115534.0,55.9642,56.0432,55.9554,56.0081,115534.0
2021-04-01 10:35:00,63.8,63.82,63.74,63.74,81058.0,56.0169,56.0344,55.9642,55.9642,81058.0
2021-04-01 10:40:00,63.75,63.77,63.63,63.65,82587.0,55.973,55.9905,55.8676,55.8852,82587.0
2021-04-01 10:45:00,63.63,63.66,63.55,63.61,147086.0,55.8676,55.8939,55.7974,55.85,147086.0
2021-04-01 10:50:00,63.62,63.7,63.6,63.69,75989.0,55.8588,55.9291,55.8413,55.9203,75989.0
2021-04-01 10:55:00,63.71,63.73,63.62,63.65,78497.0,55.9378,55.9554,55.8588,55.8852,78497.0
2021-04-01 11:00:00,63.64,63.8,63.64,63.77,405804.0,55.8764,56.0169,55.8764,55.9905,405804.0
2021-04-01 11:05:00,63.77,63.91,63.77,63.9,210459.0,55.9905,56.1134,55.9905,56.1047,210459.0
2021-04-01 11:10:00,63.91,64.0,63.89,63.93,77862.0,56.1134,56.1925,56.0959,56.131,77862.0
2021-04-01 11:15:00,63.93,64.0,63.92,64.0,62409.0,56.131,56.1925,56.1222,56.1925,62409.0
2021-04-01 11:20:00,64.0,64.09,63.98,63.99,88279.0,56.1925,56.2715,56.1749,56.1837,88279.0
2021-04-01 11:25:00,63.98,63.98,63.86,63.86,113339.0,56.1749,56.1749,56.0695,56.0695,113339.0
2021-04-01 11:30:00,63.87,63.88,63.73,63.74,137732.0,56.0783,56.0871,55.9554,55.9642,137732.0
2021-04-01 11:35:00,63.74,63.8,63.71,63.79,130651.0,55.9642,56.0169,55.9378,56.0081,130651.0
2021-04-01 11:40:00,63.78,63.92,63.76,63.9,109946.0,55.9993,56.1222,55.9817,56.1047,109946.0
2021-04-01 11:45:00,63.89,63.94,63.87,63.94,150893.0,56.0959,56.1398,56.0783,56.1398,150893.0
2021-04-01 11:50:00,63.94,63.98,63.93,63.97,67359.0,56.1398,56.1749,56.131,56.1661,67359.0
2021-04-01 11:55:00,63.97,64.03,63.96,64.02,58806.0,56.1661,56.2188,56.1573,56.21,58806.0
2021-04-01 12:00:00,64.03,64.04,63.97,63.99,53132.0,56.2188,56.2276,56.1661,56.1837,53132.0
2021-04-01 12:05:00,63.99,64.04,63.95,64.03,128661.0,56.1837,56.2276,56.1486,56.2188,128661.0
2021-04-01 12:10:00,64.03,64.05,63.92,63.93,112267.0,56.2188,56.2364,56.1222,56.131,112267.0
2021-04-01 12:15:00,63.93,63.95,63.91,63.92,64843.0,56.131,56.1486,56.1134,56.1222,64843.0
2021-04-01 12:20:00,63.92,63.96,63.91,63.94,92993.0,56.1222,56.1573,56.1134,56.1398,92993.0
2021-04-01 12:25:00,63.94,63.95,63.92,63.93,23200.0,56.1398,56.1486,56.1222,56.131,23200.0
2021-04-01 12:30:00,63.93,63.96,63.9,63.96,66834.0,56.131,56.1573,56.1047,56.1573,66834.0
2021-04-01 12:35:00,63.95,63.99,63.92,63.93,90383.0,56.1486,56.1837,56.1222,56.131,90383.0
2021-04-01 12:40:00,63.92,63.93,63.86,63.9,45800.0,56.1222,56.131,56.0695,56.1047,45800.0
2021-04-01 12:45:00,63.9,63.9,63.83,63.85,69877.0,56.1047,56.1047,56.0432,56.0608,69877.0
2021-04-01 12:50:00,63.85,63.9,63.84,63.89,86069.0,56.0608,56.1047,56.052,56.0959,86069.0
2021-04-01 12:55:00,63.9,63.92,63.87,63.92,60011.0,56.1047,56.1222,56.0783,56.1222,60011.0
2021-04-01 13:00:00,63.92,63.97,63.88,63.97,106717.0,56.1222,56.1661,56.0871,56.1661,106717.0
2021-04-01 13:05:00,63.96,63.98,63.93,63.93,88214.0,56.1573,56.1749,56.131,56.131,88214.0
2021-04-01 13:10:00,63.93,63.94,63.83,63.84,75529.0,56.131,56.1398,56.0432,56.052,75529.0
2021-04-01 13:15:00,63.84,63.88,63.82,63.87,110474.0,56.052,56.0871,56.0344,56.0783,110474.0
2021-04-01 13:20:00,63.87,63.89,63.86,63.88,67268.0,56.0783,56.0959,56.0695,56.0871,67268.0
2021-04-01 13:25:00,63.88,63.96,63.88,63.95,79169.0,56.0871,56.1573,56.0871,56.1486,79169.0
2021-04-01 13:30:00,63.96,63.97,63.89,63.9,27453.0,56.1573,56.1661,56.0959,56.1047,27453.0
2021-04-01 13:35:00,63.9,63.93,63.86,63.87,57859.0,56.1047,56.131,56.0695,56.0783,57859.0
2021-04-01 13:40:00,63.87,63.87,63.83,63.83,47395.0,56.0783,56.0783,56.0432,56.0432,47395.0
2021-04-01 13:45:00,63.83,63.84,63.8,63.82,63473.0,56.0432,56.052,56.0169,56.0344,63473.0
2021-04-01 13:50:00,63.81,63.82,63.76,63.78,43877.0,56.0256,56.0344,55.9817,55.9993,43877.0
2021-04-01 13:55:00,63.78,63.78,63.73,63.74,36650.0,55.9993,55.9993,55.9554,55.9642,36650.0
2021-04-01 14:00:00,63.74,63.76,63.71,63.75,36528.0,55.9642,55.9817,55.9378,55.973,36528.0
2021-04-01 14:05:00,63.74,63.74,63.69,63.69,63412.0,55.9642,55.9642,55.9203,55.9203,63412.0
2021-04-01 14:10:00,63.69,63.71,63.65,63.7,51777.0,55.9203,55.9378,55.8852,55.9291,51777.0
2021-04-01 14:15:00,63.7,63.75,63.69,63.71,84459.0,55.9291,55.973,55.9203,55.9378,84459.0
2021-04-01 14:20:00,63.71,63.72,63.68,63.69,35549.0,55.9378,55.9466,55.9115,55.9203,35549.0
2021-04-01 14:25:00,63.69,63.7,63.61,63.62,59015.0,55.9203,55.9291,55.85,55.8588,59015.0
2021-04-01 14:30:00,63.61,63.62,63.58,63.6,54911.0,55.85,55.8588,55.8237,55.8413,54911.0
2021-04-01 14:35:00,63.61,63.63,63.55,63.59,51862.0,55.85,55.8676,55.7974,55.8325,51862.0
2021-04-01 14:40:00,63.59,63.62,63.58,63.59,57415.0,55.8325,55.8588,55.8237,55.8325,57415.0
2021-04-01 14:45:00,63.59,63.61,63.58,63.61,48182.0,55.8325,55.85,55.8237,55.85,48182.0
2021-04-01 14:50:00,63.6,63.65,63.58,63.64,100709.0,55.8413,55.8852,55.8237,55.8764,100709.0
2021-04-01 14:55:00,63.64,63.66,63.62,63.65,45148.0,55.8764,55.8939,55.8588,55.8852,45148.0
2021-04-01 15:00:00,63.66,63.73,63.64,63.72,67872.0,55.8939,55.9554,55.8764,55.9466,67872.0
2021-04-01 15:05:00,63.72,63.75,63.7,63.73,73783.0,55.9466,55.973,55.9291,55.9554,73783.0
2021-04-01 15:10:00,63.72,63.76,63.71,63.73,84261.0,55.9466,55.9817,55.9378,55.9554,84261.0
2021-04-01 15:15:00,63.73,63.73,63.63,63.66,225955.0,55.9554,55.9554,55.8676,55.8939,225955.0
2021-04-01 15:20:00,63.66,63.68,63.62,63.62,70949.0,55.8939,55.9115,55.8588,55.8588,70949.0
2021-04-01 15:25:00,63.62,63.69,63.61,63.68,61474.0,55.8588,55.9203,55.85,55.9115,61474.0
2021-04-01 15:30:00,63.68,63.75,63.66,63.75,163135.0,55.9115,55.973,55.8939,55.973,163135.0
2021-04-01 15:35:00,63.75,63.76,63.58,63.62,107632.0,55.973,55.9817,55.8237,55.8588,107632.0
2021-04-01 15:40:00,63.62,63.79,63.62,63.78,126686.0,55.8588,56.0081,55.8588,55.9993,126686.0
2021-04-01 15:45:00,63.78,63.86,63.78,63.82,212393.0,55.9993,56.0695,55.9993,56.0344,212393.0
2021-04-01 15:50:00,63.83,63.89,63.79,63.89,201038.0,56.0432,56.0959,56.0081,56.0959,201038.0
2021-04-01 15:55:00,63.89,63.99,63.86,63.98,571123.0,56.0959,56.1837,56.0695,56.1749,571123.0
2021-04-05 09:30:00,64.17,64.41,64.15,64.39,270899.0,56.3417,56.5524,56.3242,56.5349,270899.0
2021-04-05 09:35:00,64.39,64.48,64.31,64.44,210536.0,56.5349,56.6139,56.4646,56.5788,210536.0
2021-04-05 09:40:00,64.45,64.54,64.39,64.47,121012.0,56.5876,56.6666,56.5349,56.6051,121012.0
2021-04-05 09:45:00,64.47,64.57,64.43,64.51,180332.0,56.6051,56.6929,56.57,56.6402,180332.0
2021-04-05 09:50:00,64.5,64.6,64.49,64.56,137213.0,56.6315,56.7193,56.6227,56.6841,137213.0
2021-04-05 09:55:00,64.56,64.66,64.54,64.62,186960.0,56.6841,56.7719,56.6666,56.7368,186960.0
2021-04-05 10:00:00,64.62,64.67,64.55,64.63,176163.0,56.7368,56.7807,56.6754,56.7456,176163.0
2021-04-05 10:05:00,64.63,64.74,64.63,64.71,94790.0,56.7456,56.8422,56.7456,56.8158,94790.0
2021-04-05 10:10:00,64.7,64.8,64.66,64.78,188606.0,56.8071,56.8949,56.7719,56.8773,188606.0
2021-04-05 10:15:00,64.78,64.89,64.78,64.89,233192.0,56.8773,56.9739,56.8773,56.9739,233192.0
2021-04-05 10:20:00,64.88,64.93,64.77,64.79,173228.0,56.9651,57.009,56.8685,56.8861,173228.0
2021-04-05 10:25:00,64.8,64.8,64.64,64.67,273948.0,56.8949,56.8949,56.7544,56.7807,273948.0
2021-04-05 10:30:00,64.68,64.68,64.59,64.65,169437.0,56.7895,56.7895,56.7105,56.7632,169437.0
2021-04-05 10:35:00,64.65,64.7,64.62,64.64,92470.0,56.7632,56.8071,56.7368,56.7544,92470.0
2021-04-05 10:40:00,64.64,64.73,64.64,64.66,115028.0,56.7544,56.8334,56.7544,56.7719,115028.0
2021-04-05 10:45:00,64.66,64.83,64.66,64.82,266404.0,56.7719,56.9212,56.7719,56.9124,266404.0
2021-04-05 10:50:00,64.81,64.96,64.81,64.96,183980.0,56.9036,57.0353,56.9036,57.0353,183980.0
2021-04-05 10:55:00,64.95,64.99,64.88,64.98,108196.0,57.0266,57.0617,56.9651,57.0529,108196.0
2021-04-05 11:00:00,64.97,65.05,64.97,65.03,227607.0,57.0441,57.1144,57.0441,57.0968,227607.0
2021-04-05 11:05:00,65.03,65.07,64.99,65.01,293117.0,57.0968,57.1319,57.0617,57.0792,293117.0
2021-04-05 11:10:00,65.0,65.09,64.95,64.95,337028.0,57.0705,57.1495,57.0266,57.0266,337028.0
2021-04-05 11:15:00,64.96,64.99,64.87,64.92,134595.0,57.0353,57.0617,56.9563,57.0002,134595.0
2021-04-05 11:20:00,64.91,64.99,64.9,64.92,182651.0,56.9914,57.0617,56.9827,57.0002,182651.0
2021-04-05 11:25:00,64.93,64.98,64.9,64.93,49915.0,57.009,57.0529,56.9827,57.009,49915.0
2021-04-05 11:30:00,64.94,64.95,64.86,64.94,172725.0,57.0178,57.0266,56.9475,57.0178,172725.0
2021-04-05 11:35:00,64.94,65.01,64.92,65.0,52760.0,57.0178,57.0792,57.0002,57.0705,52760.0
2021-04-05 11:40:00,65.01,65.02,64.96,65.0,43022.0,57.0792,57.088,57.0353,57.0705,43022.0
2021-04-05 11:45:00,65.01,65.02,64.95,64.98,70261.0,57.0792,57.088,57.0266,57.0529,70261.0
2021-04-05 11:50:00,64.98,64.99,64.92,64.94,243384.0,57.0529,57.0617,57.0002,57.0178,243384.0
2021-04-05 11:55:00,64.95,64.95,64.9,64.94,365010.0,57.0266,57.0266,56.9827,57.0178,365010.0
2021-04-05 12:00:00,64.94,64.96,64.84,64.84,189123.0,57.0178,57.0353,56.93,56.93,189123.0
2021-04-05 12:05:00,64.84,64.9,64.83,64.9,75312.0,56.93,56.9827,56.9212,56.9827,75312.0
2021-04-05 12:10:00,64.89,64.89,64.85,64.86,49384.0,56.9739,56.9739,56.9388,56.9475,49384.0
2021-04-05 12:15:00,64.86,64.89,64.79,64.81,75450.0,56.9475,56.9739,56.8861,56.9036,75450.0
2021-04-05 12:20:00,64.82,64.88,64.8,64.84,62524.0,56.9124,56.9651,56.8949,56.93,62524.0
2021-04-05 12:25:00,64.83,64.85,64.81,64.81,73633.0,56.9212,56.9388,56.9036,56.9036,73633.0
2021-04-05 12:30:00,64.81,64.87,64.79,64.85,67135.0,56.9036,56.9563,56.8861,56.9388,67135.0
2021-04-05 12:35:00,64.85,64.98,64.85,64.98,160836.0,56.9388,57.0529,56.9388,57.0529,160836.0
2021-04-05 12:40:00,64.97,64.98,64.91,64.92,51783.0,57.0441,57.0529,56.9914,57.0002,51783.0
2021-04-05 12:45:00,64.91,64.97,64.9,64.94,63199.0,56.9914,57.0441,56.9827,57.0178,63199.0
2021-04-05 12:50:00,64.95,64.95,64.87,64.87,89162.0,57.0266,57.0266,56.9563,56.9563,89162.0
2021-04-05 12:55:00,64.87,64.88,64.84,64.88,71770.0,56.9563,56.9651,56.93,56.9651,71770.0
2021-04-05 13:00:00,64.87,64.9,64.83,64.9,74372.0,56.9563,56.9827,56.9212,56.9827,74372.0
2021-04-05 13:05:00,64.89,64.94,64.87,64.92,83044.0,56.9739,57.0178,56.9563,57.0002,83044.0
2021-04-05 13:10:00,64.93,64.95,64.88,64.89,57202.0,57.009,57.0266,56.9651,56.9739,57202.0
2021-04-05 13:15:00,64.89,64.89,64.78,64.81,108673.0,56.9739,56.9739,56.8773,56.9036,108673.0
2021-04-05 13:20:00,64.81,64.83,64.75,64.76,90293.0,56.9036,56.9212,56.851,56.8597,90293.0
2021-04-05 13:25:00,64.75,64.78,64.69,64.76,86011.0,56.851,56.8773,56.7983,56.8597,86011.0
2021-04-05 13:30:00,64.77,64.8,64.73,64.76,65953.0,56.8685,56.8949,56.8334,56.8597,65953.0
2021-04-05 13:35:00,64.75,64.76,64.65,64.69,88992.0,56.851,56.8597,56.7632,56.7983,88992.0
2021-04-05 13:40:00,64.68,64.69,64.64,64.65,51710.0,56.7895,56.7983,56.7544,56.7632,51710.0
2021-04-05 13:45:00,64.65,64.66,64.59,64.62,65654.0,56.7632,56.7719,56.7105,56.7368,65654.0
2021-04-05 13:50:00,64.61,64.64,64.57,64.62,67607.0,56.728,56.7544,56.6929,56.7368,67607.0
2021-04-05 13:55:00,64.61,64.66,64.59,64.66,84993.0,56.728,56.7719,56.7105,56.7719,84993.0
2021-04-05 14:00:00,64.66,64.66,64.59,64.59,54391.0,56.7719,56.7719,56.7105,56.7105,54391.0
2021-04-05 14:05:00,64.59,64.64,64.58,64.59,45719.0,56.7105,56.7544,56.7017,56.7105,45719.0
2021-04-05 14:10:00,64.6,64.63,64.54,64.56,51675.0,56.7193,56.7456,56.6666,56.6841,51675.0
2021-04-05 14:15:00,64.56,64.59,64.54,64.58,60161.0,56.6841,56.7105,56.6666,56.7017,60161.0
2021-04-05 14:20:00,64.58,64.58,64.54,64.57,43997.0,56.7017,56.7017,56.6666,56.6929,43997.0
2021-04-05 14:25:00,64.56,64.58,64.54,64.56,44783.0,56.6841,56.7017,56.6666,56.6841,44783.0
2021-04-05 14:30:00,64.56,64.66,64.54,64.66,55299.0,56.6841,56.7719,56.6666,56.7719,55299.0
2021-04-05 14:35:00,64.65,64.7,64.63,64.68,153646.0,56.7632,56.8071,56.7456,56.7895,153646.0
2021-04-05 14:40:00,64.68,64.71,64.63,64.65,112978.0,56.7895,56.8158,56.7456,56.7632,112978.0
2021-04-05 14:45:00,64.66,64.66,64.61,64.63,57363.0,56.7719,56.7719,56.728,56.7456,57363.0
2021-04-05 14:50:00,64.63,64.67,64.59,64.64,71899.0,56.7456,56.7807,56.7105,56.7544,71899.0
2021-04-05 14:55:00,64.65,64.66,64.58,64.59,67604.0,56.7632,56.7719,56.7017,56.7105,67604.0
2021-04-05 15:00:00,64.59,64.62,64.55,64.6,95602.0,56.7105,56.7368,56.6754,56.7193,95602.0
2021-04-05 15:05:00,64.61,64.64,64.58,64.62,65710.0,56.728,56.7544,56.7017,56.7368,65710.0
2021-04-05 15:10:00,64.61,64.66,64.61,64.64,85836.0,56.728,56.7719,56.728,56.7544,85836.0
2021-04-05 15:15:00,64.64,64.71,64.63,64.7,145560.0,56.7544,56.8158,56.7456,56.8071,145560.0
2021-04-05 15:20:00,64.7,64.72,64.66,64.67,129719.0,56.8071,56.8246,56.7719,56.7807,129719.0
2021-04-05 15:25:00,64.67,64.69,64.59,64.66,168491.0,56.7807,56.7983,56.7105,56.7719,168491.0
2021-04-05 15:30:00,64.66,64.7,64.62,64.69,162683.0,56.7719,56.8071,56.7368,56.7983,162683.0
2021-04-05 15:35:00,64.69,64.74,64.68,64.73,291650.0,56.7983,56.8422,56.7895,56.8334,291650.0
2021-04-05 15:40:00,64.72,64.75,64.63,64.75,233731.0,56.8246,56.851,56.7456,56.851,233731.0
2021-04-05 15:45:00,64.75,64.78,64.73,64.75,278239.0,56.851,56.8773,56.8334,56.851,278239.0
2021-04-05 15:50:00,64.75,64.78,64.71,64.76,340068.0,56.851,56.8773,56.8158,56.8597,340068.0
2021-04-05 15:55:00,64.75,64.77,64.63,64.68,929434.0,56.851,56.8685,56.7456,56.7895,929434.0
2021-04-06 09:30:00,64.61,64.61,64.32,64.34,290533.0,56.728,56.728,56.4734,56.491,290533.0
2021-04-06 09:35:00,64.33,64.33,64.13,64.21,176187.0,56.4822,56.4822,56.3066,56.3768,176187.0
2021-04-06 09:40:00,64.21,64.35,64.21,64.29,97103.0,56.3768,56.4998,56.3768,56.4471,97103.0
2021-04-06 09:45:00,64.29,64.4,64.25,64.4,172796.0,56.4471,56.5437,56.412,56.5437,172796.0
2021-04-06 09:50:00,64.4,64.45,64.36,64.41,191922.0,56.5437,56.5876,56.5085,56.5524,191922.0
2021-04-06 09:55:00,64.41,64.42,64.24,64.25,350519.0,56.5524,56.5612,56.4032,56.412,350519.0
2021-04-06 10:00:00,64.24,64.35,64.24,64.32,65606.0,56.4032,56.4998,56.4032,56.4734,65606.0
2021-04-06 10:05:00,64.31,64.41,64.29,64.4,47124.0,56.4646,56.5524,56.4471,56.5437,47124.0
2021-04-06 10:10:00,64.4,64.44,64.37,64.42,53249.0,56.5437,56.5788,56.5173,56.5612,53249.0
2021-04-06 10:15:00,64.43,64.51,64.42,64.5,53557.0,56.57,56.6402,56.5612,56.6315,53557.0
2021-04-06 10:20:00,64.5,64.59,64.5,64.54,78187.0,56.6315,56.7105,56.6315,56.6666,78187.0
2021-04-06 10:25:00,64.54,64.54,64.44,64.45,64623.0,56.6666,56.6666,56.5788,56.5876,64623.0
2021-04-06 10:30:00,64.46,64.59,64.44,64.56,97823.0,56.5963,56.7105,56.5788,56.6841,97823.0
2021-04-06 10:35:00,64.56,64.64,64.54,64.6,62213.0,56.6841,56.7544,56.6666,56.7193,62213.0
2021-04-06 10:40:00,64.6,64.62,64.49,64.54,79868.0,56.7193,56.7368,56.6227,56.6666,79868.0
2021-04-06 10:45:00,64.54,64.66,64.53,64.63,110681.0,56.6666,56.7719,56.6578,56.7456,110681.0
2021-04-06 10:50:00,64.62,64.71,64.61,64.66,75903.0,56.7368,56.8158,56.728,56.7719,75903.0
2021-04-06 10:55:00,64.65,64.7,64.63,64.66,54340.0,56.7632,56.8071,56.7456,56.7719,54340.0
2021-04-06 11:00:00,64.66,64.78,64.64,64.78,80943.0,56.7719,56.8773,56.7544,56.8773,80943.0
2021-04-06 11:05:00,64.79,64.79,64.7,64.71,105702.0,56.8861,56.8861,56.8071,56.8158,105702.0
2021-04-06 11:10:00,64.7,64.8,64.68,64.76,90343.0,56.8071,56.8949,56.7895,56.8597,90343.0
2021-04-06 11:15:00,64.76,64.82,64.74,64.76,60649.0,56.8597,56.9124,56.8422,56.8597,60649.0
2021-04-06 11:20:00,64.75,64.77,64.7,64.76,115442.0,56.851,56.8685,56.8071,56.8597,115442.0
2021-04-06 11:25:00,64.76,64.79,64.74,64.79,86031.0,56.8597,56.8861,56.8422,56.8861,86031.0
2021-04-06 11:30:00,64.79,64.8,64.67,64.68,47990.0,56.8861,56.8949,56.7807,56.7895,47990.0
2021-04-06 11:35:00,64.68,64.72,64.64,64.7,50591.0,56.7895,56.8246,56.7544,56.8071,50591.0
2021-04-06 11:40:00,64.7,64.75,64.7,64.7,56633.0,56.8071,56.851,56.8071,56.8071,56633.0
2021-04-06 11:45:00,64.7,64.71,64.66,64.7,46378.0,56.8071,56.8158,56.7719,56.8071,46378.0
2021-04-06 11:50:00,64.7,64.78,64.69,64.77,93694.0,56.8071,56.8773,56.7983,56.8685,93694.0
2021-04-06 11:55:00,64.76,64.78,64.74,64.75,51274.0,56.8597,56.8773,56.8422,56.851,51274.0
2021-04-06 12:00:00,64.76,64.82,64.75,64.82,34498.0,56.8597,56.9124,56.851,56.9124,34498.0
2021-04-06 12:05:00,64.82,64.83,64.79,64.8,31701.0,56.9124,56.9212,56.8861,56.8949,31701.0
2021-04-06 12:10:00,64.8,64.85,64.76,64.85,54951.0,56.8949,56.9388,56.8597,56.9388,54951.0
2021-04-06 12:15:00,64.85,64.91,64.85,64.87,87954.0,56.9388,56.9914,56.9388,56.9563,87954.0
2021-04-06 12:20:00,64.88,64.89,64.84,64.88,43314.0,56.9651,56.9739,56.93,56.9651,43314.0
2021-04-06 12:25:00,64.89,64.92,64.88,64.89,49549.0,56.9739,57.0002,56.9651,56.9739,49549.0
2021-04-06 12:30:00,64.89,64.91,64.84,64.84,75691.0,56.9739,56.9914,56.93,56.93,75691.0
2021-04-06 12:35:00,64.84,64.86,64.77,64.8,70143.0,56.93,56.9475,56.8685,56.8949,70143.0
2021-04-06 12:40:00,64.8,64.83,64.78,64.82,65783.0,56.8949,56.9212,56.8773,56.9124,65783.0
2021-04-06 12:45:00,64.81,64.85,64.8,64.83,64111.0,56.9036,56.9388,56.8949,56.9212,64111.0
2021-04-06 12:50:00,64.83,64.86,64.82,64.85,71236.0,56.9212,56.9475,56.9124,56.9388,71236.0
2021-04-06 12:55:00,64.85,64.91,64.84,64.9,110328.0,56.9388,56.9914,56.93,56.9827,110328.0
2021-04-06 13:00:00,64.89,64.94,64.89,64.92,76829.0,56.9739,57.0178,56.9739,57.0002,76829.0
2021-04-06 13:05:00,64.92,65.01,64.89,65.01,125262.0,57.0002,57.0792,56.9739,57.0792,125262.0
2021-04-06 13:10:00,65.01,65.02,64.93,64.94,74481.0,57.0792,57.088,57.009,57.0178,74481.0
2021-04-06 13:15:00,64.93,64.93,64.88,64.91,128756.0,57.009,57.009,56.9651,56.9914,128756.0
2021-04-06 13:20:00,64.91,64.93,64.89,64.91,92809.0,56.9914,57.009,56.9739,56.9914,92809.0
2021-04-06 13:25:00,64.91,64.99,64.9,64.99,73686.0,56.9914,57.0617,56.9827,57.0617,73686.0
2021-04-06 13:30:00,64.98,65.0,64.87,64.88,114209.0,57.0529,57.0705,56.9563,56.9651,114209.0
2021-04-06 13:35:00,64.88,64.94,64.87,64.92,150759.0,56.9651,57.0178,56.9563,57.0002,150759.0
2021-04-06 13:40:00,64.92,64.92,64.89,64.91,48331.0,57.0002,57.0002,56.9739,56.9914,48331.0
2021-04-06 13:45:00,64.91,64.93,64.87,64.91,49326.0,56.9914,57.009,56.9563,56.9914,49326.0
2021-04-06 13:50:00,64.92,64.93,64.86,64.88,49817.0,57.0002,57.009,56.9475,56.9651,49817.0
2021-04-06 13:55:00,64.88,64.93,64.88,64.9,31075.0,56.9651,57.009,56.9651,56.9827,31075.0
2021-04-06 14:00:00,64.9,64.91,64.85,64.86,59445.0,56.9827,56.9914,56.9388,56.9475,59445.0
2021-04-06 14:05:00,64.86,64.91,64.85,64.89,70248.0,56.9475,56.9914,56.9388,56.9739,70248.0
2021-04-06 14:10:00,64.88,64.91,64.82,64.91,209138.0,56.9651,56.9914,56.9124,56.9914,209138.0
2021-04-06 14:15:00,64.9,64.92,64.84,64.87,47398.0,56.9827,57.0002,56.93,56.9563,47398.0
2021-04-06 14:20:00,64.86,64.87,64.84,64.87,39894.0,56.9475,56.9563,56.93,56.9563,39894.0
2021-04-06 14:25:00,64.87,64.91,64.85,64.91,34098.0,56.9563,56.9914,56.9388,56.9914,34098.0
2021-04-06 14:30:00,64.9,64.91,64.87,64.9,28568.0,56.9827,56.9914,56.9563,56.9827,28568.0
2021-04-06 14:35:00,64.9,64.93,64.89,64.91,79063.0,56.9827,57.009,56.9739,56.9914,79063.0
2021-04-06 14:40:00,64.92,64.95,64.91,64.94,142736.0,57.0002,57.0266,56.9914,57.0178,142736.0
2021-04-06 14:45:00,64.94,64.95,64.9,64.95,92391.0,57.0178,57.0266,56.9827,57.0266,92391.0
2021-04-06 14:50:00,64.95,64.96,64.93,64.95,59438.0,57.0266,57.0353,57.009,57.0266,59438.0
2021-04-06 14:55:00,64.95,64.97,64.9,64.91,37029.0,57.0266,57.0441,56.9827,56.9914,37029.0
2021-04-06 15:00:00,64.91,64.92,64.85,64.87,129324.0,56.9914,57.0002,56.9388,56.9563,129324.0
2021-04-06 15:05:00,64.87,64.94,64.86,64.94,51043.0,56.9563,57.0178,56.9475,57.0178,51043.0
2021-04-06 15:10:00,64.93,64.96,64.92,64.94,45228.0,57.009,57.0353,57.0002,57.0178,45228.0
2021-04-06 15:15:00,64.93,64.95,64.87,64.92,73627.0,57.009,57.0266,56.9563,57.0002,73627.0
2021-04-06 15:20:00,64.92,64.94,64.91,64.94,80153.0,57.0002,57.0178,56.9914,57.0178,80153.0
2021-04-06 15:25:00,64.93,64.96,64.9,64.95,124074.0,57.009,57.0353,56.9827,57.0266,124074.0
2021-04-06 15:30:00,64.95,64.96,64.87,64.89,135387.0,57.0266,57.0353,56.9563,56.9739,135387.0
2021-04-06 15:35:00,64.89,64.9,64.86,64.87,157555.0,56.9739,56.9827,56.9475,56.9563,157555.0
2021-04-06 15:40:00,64.88,64.94,64.87,64.9,149674.0,56.9651,57.0178,56.9563,56.9827,149674.0
2021-04-06 15:45:00,64.91,64.94,64.89,64.93,225484.0,56.9914,57.0178,56.9739,57.009,225484.0
2021-04-06 15:50:00,64.93,65.0,64.91,64.92,317172.0,57.009,57.0705,56.9914,57.0002,317172.0
2021-04-06 15:55:00,64.92,65.03,64.91,65.03,662907.0,57.0002,57.0968,56.9914,57.0968,662907.0
2021-04-07 09:30:00,64.97,65.23,64.96,65.07,519875.0,57.0441,57.2724,57.0353,57.1319,519875.0
2021-04-07 09:35:00,65.08,65.29,65.06,65.27,147813.0,57.1407,57.3251,57.1231,57.3075,147813.0
2021-04-07 09:40:00,65.27,65.27,65.12,65.18,155029.0,57.3075,57.3075,57.1758,57.2285,155029.0
2021-04-07 09:45:00,65.18,65.22,65.09,65.19,149429.0,57.2285,57.2636,57.1495,57.2373,149429.0
2021-04-07 09:50:00,65.19,65.19,65.08,65.13,115597.0,57.2373,57.2373,57.1407,57.1846,115597.0
2021-04-07 09:55:00,65.13,65.15,65.02,65.09,115435.0,57.1846,57.2022,57.088,57.1495,115435.0
2021-04-07 10:00:00,65.08,65.24,65.07,65.19,118629.0,57.1407,57.2812,57.1319,57.2373,118629.0
2021-04-07 10:05:00,65.19,65.25,65.16,65.19,146888.0,57.2373,57.29,57.2109,57.2373,146888.0
2021-04-07 10:10:00,65.18,65.18,65.04,65.04,124035.0,57.2285,57.2285,57.1056,57.1056,124035.0
2021-04-07 10:15:00,65.04,65.07,64.99,65.01,109879.0,57.1056,57.1319,57.0617,57.0792,109879.0
2021-04-07 10:20:00,65.02,65.11,65.02,65.08,47266.0,57.088,57.167,57.088,57.1407,47266.0
2021-04-07 10:25:00,65.08,65.12,65.05,65.08,71200.0,57.1407,57.1758,57.1144,57.1407,71200.0
2021-04-07 10:30:00,65.08,65.11,64.98,64.99,54970.0,57.1407,57.167,57.0529,57.0617,54970.0
2021-04-07 10:35:00,64.98,65.03,64.98,65.0,74114.0,57.0529,57.0968,57.0529,57.0705,74114.0
2021-04-07 10:40:00,65.0,65.05,64.91,64.92,62769.0,57.0705,57.1144,56.9914,57.0002,62769.0
2021-04-07 10:45:00,64.92,64.97,64.91,64.95,76662.0,57.0002,57.0441,56.9914,57.0266,76662.0
2021-04-07 10:50:00,64.96,65.03,64.93,65.0,51199.0,57.0353,57.0968,57.009,57.0705,51199.0
2021-04-07 10:55:00,65.0,65.0,64.9,64.93,91773.0,57.0705,57.0705,56.9827,57.009,91773.0
2021-04-07 11:00:00,64.92,64.95,64.82,64.83,69088.0,57.0002,57.0266,56.9124,56.9212,69088.0
2021-04-07 11:05:00,64.81,64.88,64.8,64.83,170868.0,56.9036,56.9651,56.8949,56.9212,170868.0
2021-04-07 11:10:00,64.83,64.83,64.74,64.77,49116.0,56.9212,56.9212,56.8422,56.8685,49116.0
2021-04-07 11:15:00,64.77,64.85,64.76,64.84,74511.0,56.8685,56.9388,56.8597,56.93,74511.0
2021-04-07 11:20:00,64.86,64.94,64.84,64.89,69674.0,56.9475,57.0178,56.93,56.9739,69674.0
2021-04-07 11:25:00,64.88,64.9,64.84,64.86,69337.0,56.9651,56.9827,56.93,56.9475,69337.0
2021-04-07 11:30:00,64.87,64.95,64.86,64.95,83906.0,56.9563,57.0266,56.9475,57.0266,83906.0
2021-04-07 11:35:00,64.95,64.98,64.91,64.94,71211.0,57.0266,57.0529,56.9914,57.0178,71211.0
2021-04-07 11:40:00,64.94,64.97,64.83,64.83,48055.0,57.0178,57.0441,56.9212,56.9212,48055.0
2021-04-07 11:45:00,64.83,64.85,64.79,64.8,43373.0,56.9212,56.9388,56.8861,56.8949,43373.0
2021-04-07 11:50:00,64.79,64.84,64.78,64.8,40761.0,56.8861,56.93,56.8773,56.8949,40761.0
2021-04-07 11:55:00,64.8,64.84,64.79,64.83,36097.0,56.8949,56.93,56.8861,56.9212,36097.0
2021-04-07 12:00:00,64.82,64.84,64.8,64.82,38863.0,56.9124,56.93,56.8949,56.9124,38863.0
2021-04-07 12:05:00,64.81,64.85,64.78,64.83,25628.0,56.9036,56.9388,56.8773,56.9212,25628.0
2021-04-07 12:10:00,64.84,64.85,64.82,64.85,29971.0,56.93,56.9388,56.9124,56.9388,29971.0
2021-04-07 12:15:00,64.85,64.85,64.8,64.81,54280.0,56.9388,56.9388,56.8949,56.9036,54280.0
2021-04-07 12:20:00,64.81,64.84,64.79,64.84,64389.0,56.9036,56.93,56.8861,56.93,64389.0
2021-04-07 12:25:00,64.84,64.85,64.74,64.75,44425.0,56.93,56.9388,56.8422,56.851,44425.0
2021-04-07 12:30:00,64.74,64.77,64.74,64.74,58994.0,56.8422,56.8685,56.8422,56.8422,58994.0
2021-04-07 12:35:00,64.73,64.8,64.72,64.79,114241.0,56.8334,56.8949,56.8246,56.8861,114241.0
2021-04-07 12:40:00,64.78,64.8,64.75,64.75,37158.0,56.8773,56.8949,56.851,56.851,37158.0
2021-04-07 12:45:00,64.75,64.79,64.74,64.78,48577.0,56.851,56.8861,56.8422,56.8773,48577.0
2021-04-07 12:50:00,64.78,64.82,64.76,64.79,49212.0,56.8773,56.9124,56.8597,56.8861,49212.0
2021-04-07 12:55:00,64.78,64.81,64.74,64.8,86334.0,56.8773,56.9036,56.8422,56.8949,86334.0
2021-04-07 13:00:00,64.81,64.83,64.78,64.8,36835.0,56.9036,56.9212,56.8773,56.8949,36835.0
2021-04-07 13:05:00,64.8,64.83,64.78,64.8,53744.0,56.8949,56.9212,56.8773,56.8949,53744.0
2021-04-07 13:10:00,64.8,64.86,64.8,64.84,68319.0,56.8949,56.9475,56.8949,56.93,68319.0
2021-04-07 13:15:00,64.84,64.86,64.81,64.81,43390.0,56.93,56.9475,56.9036,56.9036,43390.0
2021-04-07 13:20:00,64.81,64.83,64.81,64.83,57240.0,56.9036,56.9212,56.9036,56.9212,57240.0
2021-04-07 13:25:00,64.83,64.87,64.83,64.85,23365.0,56.9212,56.9563,56.9212,56.9388,23365.0
2021-04-07 13:30:00,64.84,64.87,64.8,64.8,109339.0,56.93,56.9563,56.8949,56.8949,109339.0
2021-04-07 13:35:00,64.81,64.82,64.75,64.78,164078.0,56.9036,56.9124,56.851,56.8773,164078.0
2021-04-07 13:40:00,64.78,64.82,64.78,64.8,40241.0,56.8773,56.9124,56.8773,56.8949,40241.0
2021-04-07 13:45:00,64.81,64.84,64.79,64.8,18560.0,56.9036,56.93,56.8861,56.8949,18560.0
2021-04-07 13:50:00,64.81,64.82,64.79,64.79,23365.0,56.9036,56.9124,56.8861,56.8861,23365.0
2021-04-07 13:55:00,64.8,64.83,64.79,64.82,93490.0,56.8949,56.9212,56.8861,56.9124,93490.0
2021-04-07 14:00:00,64.82,64.84,64.77,64.78,39233.0,56.9124,56.93,56.8685,56.8773,39233.0
2021-04-07 14:05:00,64.78,64.79,64.75,64.75,100124.0,56.8773,56.8861,56.851,56.851,100124.0
2021-04-07 14:10:00,64.75,64.78,64.73,64.75,87525.0,56.851,56.8773,56.8334,56.851,87525.0
2021-04-07 14:15:00,64.75,64.75,64.66,64.68,43038.0,56.851,56.851,56.7719,56.7895,43038.0
2021-04-07 14:20:00,64.68,64.69,64.62,64.65,46773.0,56.7895,56.7983,56.7368,56.7632,46773.0
2021-04-07 14:25:00,64.65,64.68,64.62,64.65,49669.0,56.7632,56.7895,56.7368,56.7632,49669.0
2021-04-07 14:30:00,64.65,64.71,64.64,64.68,85425.0,56.7632,56.8158,56.7544,56.7895,85425.0
2021-04-07 14:35:00,64.68,64.69,64.63,64.66,209647.0,56.7895,56.7983,56.7456,56.7719,209647.0
2021-04-07 14:40:00,64.66,64.7,64.65,64.67,67219.0,56.7719,56.8071,56.7632,56.7807,67219.0
2021-04-07 14:45:00,64.66,64.69,64.65,64.68,22797.0,56.7719,56.7983,56.7632,56.7895,22797.0
2021-04-07 14:50:00,64.69,64.72,64.65,64.68,56686.0,56.7983,56.8246,56.7632,56.7895,56686.0
2021-04-07 14:55:00,64.68,64.7,64.66,64.68,70460.0,56.7895,56.8071,56.7719,56.7895,70460.0
2021-04-07 15:00:00,64.69,64.75,64.68,64.75,83590.0,56.7983,56.851,56.7895,56.851,83590.0
2021-04-07 15:05:00,64.74,64.75,64.66,64.66,54723.0,56.8422,56.851,56.7719,56.7719,54723.0
2021-04-07 15:10:00,64.65,64.68,64.65,64.66,76875.0,56.7632,56.7895,56.7632,56.7719,76875.0
2021-04-07 15:15:00,64.65,64.66,64.63,64.66,60019.0,56.7632,56.7719,56.7456,56.7719,60019.0
2021-04-07 15:20:00,64.66,64.67,64.6,64.64,84543.0,56.7719,56.7807,56.7193,56.7544,84543.0
2021-04-07 15:25:00,64.63,64.75,64.63,64.74,108090.0,56.7456,56.851,56.7456,56.8422,108090.0
2021-04-07 15:30:00,64.73,64.76,64.69,64.73,113622.0,56.8334,56.8597,56.7983,56.8334,113622.0
2021-04-07 15:35:00,64.74,64.8,64.74,64.77,159044.0,56.8422,56.8949,56.8422,56.8685,159044.0
2021-04-07 15:40:00,64.76,64.83,64.76,64.83,181623.0,56.8597,56.9212,56.8597,56.9212,181623.0
2021-04-07 15:45:00,64.83,64.86,64.81,64.83,296185.0,56.9212,56.9475,56.9036,56.9212,296185.0
2021-04-07 15:50:00,64.83,64.88,64.8,64.88,233617.0,56.9212,56.9651,56.8949,56.9651,233617.0
2021-04-07 15:55:00,64.88,64.95,64.86,64.94,454117.0,56.9651,57.0266,56.9475,57.0178,454117.0
2021-04-08 09:30:00,65.11,65.27,65.09,65.23,352874.0,57.167,57.3075,57.1495,57.2724,352874.0
2021-04-08 09:35:00,65.23,65.29,65.05,65.09,259579.0,57.2724,57.3251,57.1144,57.1495,259579.0
2021-04-08 09:40:00,65.08,65.14,65.02,65.08,221447.0,57.1407,57.1934,57.088,57.1407,221447.0
2021-04-08 09:45:00,65.08,65.31,65.08,65.26,125708.0,57.1407,57.3426,57.1407,57.2987,125708.0
2021-04-08 09:50:00,65.26,65.28,65.23,65.26,121506.0,57.2987,57.3163,57.2724,57.2987,121506.0
2021-04-08 09:55:00,65.25,65.29,65.09,65.1,242787.0,57.29,57.3251,57.1495,57.1583,242787.0
2021-04-08 10:00:00,65.09,65.16,65.06,65.08,87181.0,57.1495,57.2109,57.1231,57.1407,87181.0
2021-04-08 10:05:00,65.08,65.12,64.96,64.97,236247.0,57.1407,57.1758,57.0353,57.0441,236247.0
2021-04-08 10:10:00,64.97,65.12,64.97,65.09,115487.0,57.0441,57.1758,57.0441,57.1495,115487.0
2021-04-08 10:15:00,65.08,65.09,65.02,65.06,89027.0,57.1407,57.1495,57.088,57.1231,89027.0
2021-04-08 10:20:00,65.06,65.13,65.04,65.11,61535.0,57.1231,57.1846,57.1056,57.167,61535.0
2021-04-08 10:25:00,65.11,65.16,65.07,65.15,88226.0,57.167,57.2109,57.1319,57.2022,88226.0
2021-04-08 10:30:00,65.16,65.17,65.05,65.13,83844.0,57.2109,57.2197,57.1144,57.1846,83844.0
2021-04-08 10:35:00,65.13,65.15,65.0,65.0,136937.0,57.1846,57.2022,57.0705,57.0705,136937.0
2021-04-08 10:40:00,65.01,65.03,64.81,64.82,170197.0,57.0792,57.0968,56.9036,56.9124,170197.0
2021-04-08 10:45:00,64.82,64.93,64.75,64.91,216266.0,56.9124,57.009,56.851,56.9914,216266.0
2021-04-08 10:50:00,64.91,65.03,64.91,65.01,73145.0,56.9914,57.0968,56.9914,57.0792,73145.0
2021-04-08 10:55:00,65.0,65.05,64.98,64.98,41268.0,57.0705,57.1144,57.0529,57.0529,41268.0
2021-04-08 11:00:00,64.98,65.0,64.93,64.95,49705.0,57.0529,57.0705,57.009,57.0266,49705.0
2021-04-08 11:05:00,64.95,65.03,64.94,64.98,102658.0,57.0266,57.0968,57.0178,57.0529,102658.0
2021-04-08 11:10:00,64.97,65.02,64.93,65.02,63781.0,57.0441,57.088,57.009,57.088,63781.0
2021-04-08 11:15:00,65.02,65.05,64.99,65.05,49952.0,57.088,57.1144,57.0617,57.1144,49952.0
2021-04-08 11:20:00,65.06,65.07,65.01,65.02,53504.0,57.1231,57.1319,57.0792,57.088,53504.0
2021-04-08 11:25:00,65.02,65.03,64.97,65.0,71193.0,57.088,57.0968,57.0441,57.0705,71193.0
2021-04-08 11:30:00,65.0,65.02,64.89,64.9,237935.0,57.0705,57.088,56.9739,56.9827,237935.0
2021-04-08 11:35:00,64.91,64.94,64.88,64.89,65411.0,56.9914,57.0178,56.9651,56.9739,65411.0
2021-04-08 11:40:00,64.88,64.89,64.84,64.87,48422.0,56.9651,56.9739,56.93,56.9563,48422.0
2021-04-08 11:45:00,64.87,64.9,64.83,64.88,103702.0,56.9563,56.9827,56.9212,56.9651,103702.0
2021-04-08 11:50:00,64.88,64.97,64.88,64.94,76187.0,56.9651,57.0441,56.9651,57.0178,76187.0
2021-04-08 11:55:00,64.93,64.96,64.92,64.92,53572.0,57.009,57.0353,57.0002,57.0002,53572.0
2021-04-08 12:00:00,64.92,64.96,64.88,64.95,31595.0,57.0002,57.0353,56.9651,57.0266,31595.0
2021-04-08 12:05:00,64.95,64.97,64.89,64.91,57853.0,57.0266,57.0441,56.9739,56.9914,57853.0
2021-04-08 12:10:00,64.92,64.97,64.91,64.95,37675.0,57.0002,57.0441,56.9914,57.0266,37675.0
2021-04-08 12:15:00,64.95,65.0,64.94,64.99,32030.0,57.0266,57.0705,57.0178,57.0617,32030.0
2021-04-08 12:20:00,65.0,65.0,64.92,64.93,73949.0,57.0705,57.0705,57.0002,57.009,73949.0
2021-04-08 12:25:00,64.93,64.94,64.9,64.91,57717.0,57.009,57.0178,56.9827,56.9914,57717.0
2021-04-08 12:30:00,64.9,64.93,64.87,64.88,16730.0,56.9827,57.009,56.9563,56.9651,16730.0
2021-04-08 12:35:00,64.89,64.95,64.85,64.93,23747.0,56.9739,57.0266,56.9388,57.009,23747.0
2021-04-08 12:40:00,64.93,64.96,64.92,64.96,24778.0,57.009,57.0353,57.0002,57.0353,24778.0
2021-04-08 12:45:00,64.96,65.01,64.95,64.98,106595.0,57.0353,57.0792,57.0266,57.0529,106595.0
2021-04-08 12:50:00,64.98,64.98,64.93,64.95,27249.0,57.0529,57.0529,57.009,57.0266,27249.0
2021-04-08 12:55:00,64.93,64.93,64.84,64.86,20328.0,57.009,57.009,56.93,56.9475,20328.0
2021-04-08 13:00:00,64.87,64.89,64.85,64.87,43412.0,56.9563,56.9739,56.9388,56.9563,43412.0
2021-04-08 13:05:00,64.87,64.87,64.83,64.87,80966.0,56.9563,56.9563,56.9212,56.9563,80966.0
2021-04-08 13:10:00,64.88,64.92,64.86,64.92,28569.0,56.9651,57.0002,56.9475,57.0002,28569.0
2021-04-08 13:15:00,64.93,64.93,64.88,64.9,41236.0,57.009,57.009,56.9651,56.9827,41236.0
2021-04-08 13:20:00,64.9,64.95,64.9,64.95,20179.0,56.9827,57.0266,56.9827,57.0266,20179.0
2021-04-08 13:25:00,64.95,64.96,64.93,64.94,17778.0,57.0266,57.0353,57.009,57.0178,17778.0
2021-04-08 13:30:00,64.93,64.96,64.9,64.93,62814.0,57.009,57.0353,56.9827,57.009,62814.0
2021-04-08 13:35:00,64.93,64.96,64.93,64.96,30525.0,57.009,57.0353,57.009,57.0353,30525.0
2021-04-08 13:40:00,64.97,64.99,64.95,64.96,52689.0,57.0441,57.0617,57.0266,57.0353,52689.0
2021-04-08 13:45:00,64.96,64.99,64.94,64.97,45129.0,57.0353,57.0617,57.0178,57.0441,45129.0
2021-04-08 13:50:00,64.96,64.98,64.95,64.96,23457.0,57.0353,57.0529,57.0266,57.0353,23457.0
2021-04-08 13:55:00,64.95,64.96,64.93,64.95,34379.0,57.0266,57.0353,57.009,57.0266,34379.0
2021-04-08 14:00:00,64.95,64.96,64.88,64.89,112839.0,57.0266,57.0353,56.9651,56.9739,112839.0
2021-04-08 14:05:00,64.9,64.91,64.86,64.9,88412.0,56.9827,56.9914,56.9475,56.9827,88412.0
2021-04-08 14:10:00,64.9,64.93,64.9,64.92,43125.0,56.9827,57.009,56.9827,57.0002,43125.0
2021-04-08 14:15:00,64.92,64.93,64.89,64.91,42773.0,57.0002,57.009,56.9739,56.9914,42773.0
2021-04-08 14:20:00,64.9,64.92,64.88,64.89,42028.0,56.9827,57.0002,56.9651,56.9739,42028.0
2021-04-08 14:25:00,64.89,64.92,64.87,64.91,49283.0,56.9739,57.0002,56.9563,56.9914,49283.0
2021-04-08 14:30:00,64.9,64.98,64.9,64.98,75889.0,56.9827,57.0529,56.9827,57.0529,75889.0
2021-04-08 14:35:00,64.97,64.97,64.93,64.97,116010.0,57.0441,57.0441,57.009,57.0441,116010.0
2021-04-08 14:40:00,64.96,65.0,64.95,64.99,109185.0,57.0353,57.0705,57.0266,57.0617,109185.0
2021-04-08 14:45:00,64.99,65.0,64.96,64.97,180834.0,57.0617,57.0705,57.0353,57.0441,180834.0
2021-04-08 14:50:00,64.97,65.0,64.96,65.0,73311.0,57.0441,57.0705,57.0353,57.0705,73311.0
2021-04-08 14:55:00,65.0,65.04,64.97,65.04,182329.0,57.0705,57.1056,57.0441,57.1056,182329.0
2021-04-08 15:00:00,65.04,65.04,64.98,64.98,129043.0,57.1056,57.1056,57.0529,57.0529,129043.0
2021-04-08 15:05:00,64.98,65.0,64.92,64.94,120065.0,57.0529,57.0705,57.0002,57.0178,120065.0
2021-04-08 15:10:00,64.94,64.95,64.92,64.94,169244.0,57.0178,57.0266,57.0002,57.0178,169244.0
2021-04-08 15:15:00,64.93,64.95,64.93,64.95,41226.0,57.009,57.0266,57.009,57.0266,41226.0
2021-04-08 15:20:00,64.95,64.96,64.92,64.94,87386.0,57.0266,57.0353,57.0002,57.0178,87386.0
2021-04-08 15:25:00,64.94,64.97,64.92,64.97,192178.0,57.0178,57.0441,57.0002,57.0441,192178.0
2021-04-08 15:30:00,64.97,65.02,64.96,65.0,91623.0,57.0441,57.088,57.0353,57.0705,91623.0
2021-04-08 15:35:00,64.99,65.0,64.89,64.89,75903.0,57.0617,57.0705,56.9739,56.9739,75903.0
2021-04-08 15:40:00,64.89,64.94,64.88,64.94,125917.0,56.9739,57.0178,56.9651,57.0178,125917.0
2021-04-08 15:45:00,64.93,64.93,64.82,64.85,163498.0,57.009,57.009,56.9124,56.9388,163498.0
2021-04-08 15:50:00,64.85,64.95,64.85,64.9,450317.0,56.9388,57.0266,56.9388,56.9827,450317.0
2021-04-08 15:55:00,64.89,64.92,64.84,64.87,958274.0,56.9739,57.0002,56.93,56.9563,958274.0
2021-04-09 09:30:00,64.95,65.22,64.95,65.22,246857.0,57.0266,57.2636,57.0266,57.2636,246857.0
2021-04-09 09:35:00,65.21,65.23,65.09,65.14,199878.0,57.2548,57.2724,57.1495,57.1934,199878.0
2021-04-09 09:40:00,65.15,65.19,65.04,65.1,156910.0,57.2022,57.2373,57.1056,57.1583,156910.0
2021-04-09 09:45:00,65.08,65.1,64.96,64.98,113941.0,57.1407,57.1583,57.0353,57.0529,113941.0
2021-04-09 09:50:00,64.98,65.0,64.88,64.94,95137.0,57.0529,57.0705,56.9651,57.0178,95137.0
2021-04-09 09:55:00,64.94,64.95,64.85,64.94,59756.0,57.0178,57.0266,56.9388,57.0178,59756.0
2021-04-09 10:00:00,64.93,65.0,64.91,64.99,174395.0,57.009,57.0705,56.9914,57.0617,174395.0
2021-04-09 10:05:00,64.99,64.99,64.81,64.83,127460.0,57.0617,57.0617,56.9036,56.9212,127460.0
2021-04-09 10:10:00,64.83,64.92,64.83,64.88,74956.0,56.9212,57.0002,56.9212,56.9651,74956.0
2021-04-09 10:15:00,64.88,64.89,64.79,64.86,187943.0,56.9651,56.9739,56.8861,56.9475,187943.0
2021-04-09 10:20:00,64.85,64.95,64.85,64.93,54004.0,56.9388,57.0266,56.9388,57.009,54004.0
2021-04-09 10:25:00,64.92,64.98,64.92,64.94,77962.0,57.0002,57.0529,57.0002,57.0178,77962.0
2021-04-09 10:30:00,64.94,65.06,64.94,65.02,94632.0,57.0178,57.1231,57.0178,57.088,94632.0
2021-04-09 10:35:00,65.01,65.06,64.99,65.02,90870.0,57.0792,57.1231,57.0617,57.088,90870.0
2021-04-09 10:40:00,65.02,65.06,64.98,64.99,63552.0,57.088,57.1231,57.0529,57.0617,63552.0
2021-04-09 10:45:00,65.0,65.04,64.98,64.98,69008.0,57.0705,57.1056,57.0529,57.0529,69008.0
2021-04-09 10:50:00,64.97,65.02,64.92,64.93,50097.0,57.0441,57.088,57.0002,57.009,50097.0
2021-04-09 10:55:00,64.93,65.01,64.93,64.98,60182.0,57.009,57.0792,57.009,57.0529,60182.0
2021-04-09 11:00:00,64.97,65.02,64.92,64.95,99558.0,57.0441,57.088,57.0002,57.0266,99558.0
2021-04-09 11:05:00,64.95,64.97,64.94,64.96,44670.0,57.0266,57.0441,57.0178,57.0353,44670.0
2021-04-09 11:10:00,64.96,64.98,64.89,64.91,43430.0,57.0353,57.0529,56.9739,56.9914,43430.0
2021-04-09 11:15:00,64.9,64.96,64.86,64.95,93678.0,56.9827,57.0353,56.9475,57.0266,93678.0
2021-04-09 11:20:00,64.95,65.0,64.94,64.98,52459.0,57.0266,57.0705,57.0178,57.0529,52459.0
2021-04-09 11:25:00,64.97,65.03,64.94,65.03,40800.0,57.0441,57.0968,57.0178,57.0968,40800.0
2021-04-09 11:30:00,65.04,65.06,64.99,65.02,54331.0,57.1056,57.1231,57.0617,57.088,54331.0
2021-04-09 11:35:00,65.02,65.06,64.99,65.05,60397.0,57.088,57.1231,57.0617,57.1144,60397.0
2021-04-09 11:40:00,65.05,65.07,65.03,65.04,69162.0,57.1144,57.1319,57.0968,57.1056,69162.0
2021-04-09 11:45:00,65.04,65.04,64.99,65.0,36916.0,57.1056,57.1056,57.0617,57.0705,36916.0
2021-04-09 11:50:00,65.0,65.01,64.92,64.92,35055.0,57.0705,57.0792,57.0002,57.0002,35055.0
2021-04-09 11:55:00,64.93,64.98,64.93,64.96,78941.0,57.009,57.0529,57.009,57.0353,78941.0
2021-04-09 12:00:00,64.95,64.98,64.93,64.93,49254.0,57.0266,57.0529,57.009,57.009,49254.0
2021-04-09 12:05:00,64.92,64.94,64.85,64.85,46082.0,57.0002,57.0178,56.9388,56.9388,46082.0
2021-04-09 12:10:00,64.86,64.93,64.86,64.92,70535.0,56.9475,57.009,56.9475,57.0002,70535.0
2021-04-09 12:15:00,64.92,64.94,64.87,64.88,125113.0,57.0002,57.0178,56.9563,56.9651,125113.0
2021-04-09 12:20:00,64.87,64.88,64.83,64.84,34596.0,56.9563,56.9651,56.9212,56.93,34596.0
2021-04-09 12:25:00,64.84,64.89,64.83,64.89,204558.0,56.93,56.9739,56.9212,56.9739,204558.0
2021-04-09 12:30:00,64.88,64.95,64.88,64.92,176502.0,56.9651,57.0266,56.9651,57.0002,176502.0
2021-04-09 12:35:00,64.93,64.93,64.87,64.9,180803.0,57.009,57.009,56.9563,56.9827,180803.0
2021-04-09 12:40:00,64.89,64.9,64.85,64.86,26703.0,56.9739,56.9827,56.9388,56.9475,26703.0
2021-04-09 12:45:00,64.85,64.92,64.84,64.9,27534.0,56.9388,57.0002,56.93,56.9827,27534.0
2021-04-09 12:50:00,64.89,64.91,64.82,64.84,24336.0,56.9739,56.9914,56.9124,56.93,24336.0
2021-04-09 12:55:00,64.84,64.84,64.79,64.79,35230.0,56.93,56.93,56.8861,56.8861,35230.0
2021-04-09 13:00:00,64.78,64.8,64.75,64.76,35979.0,56.8773,56.8949,56.851,56.8597,35979.0
2021-04-09 13:05:00,64.76,64.8,64.76,64.79,44132.0,56.8597,56.8949,56.8597,56.8861,44132.0
2021-04-09 13:10:00,64.79,64.83,64.79,64.81,32208.0,56.8861,56.9212,56.8861,56.9036,32208.0
2021-04-09 13:15:00,64.82,64.85,64.8,64.84,45150.0,56.9124,56.9388,56.8949,56.93,45150.0
2021-04-09 13:20:00,64.85,64.86,64.8,64.8,36849.0,56.9388,56.9475,56.8949,56.8949,36849.0
2021-04-09 13:25:00,64.8,64.85,64.79,64.83,75912.0,56.8949,56.9388,56.8861,56.9212,75912.0
2021-04-09 13:30:00,64.83,64.86,64.8,64.81,60636.0,56.9212,56.9475,56.8949,56.9036,60636.0
2021-04-09 13:35:00,64.81,64.83,64.77,64.79,67386.0,56.9036,56.9212,56.8685,56.8861,67386.0
2021-04-09 13:40:00,64.8,64.85,64.79,64.81,41198.0,56.8949,56.9388,56.8861,56.9036,41198.0
2021-04-09 13:45:00,64.81,64.87,64.81,64.84,60329.0,56.9036,56.9563,56.9036,56.93,60329.0
2021-04-09 13:50:00,64.83,64.84,64.77,64.81,105190.0,56.9212,56.93,56.8685,56.9036,105190.0
2021-04-09 13:55:00,64.82,64.86,64.81,64.86,59899.0,56.9124,56.9475,56.9036,56.9475,59899.0
2021-04-09 14:00:00,64.85,64.86,64.81,64.83,60055.0,56.9388,56.9475,56.9036,56.9212,60055.0
2021-04-09 14:05:00,64.81,64.83,64.78,64.8,53434.0,56.9036,56.9212,56.8773,56.8949,53434.0
2021-04-09 14:10:00,64.8,64.8,64.74,64.78,51167.0,56.8949,56.8949,56.8422,56.8773,51167.0
2021-04-09 14:15:00,64.78,64.8,64.76,64.77,48954.0,56.8773,56.8949,56.8597,56.8685,48954.0
2021-04-09 14:20:00,64.77,64.79,64.74,64.75,76488.0,56.8685,56.8861,56.8422,56.851,76488.0
2021-04-09 14:25:00,64.75,64.75,64.72,64.73,35399.0,56.851,56.851,56.8246,56.8334,35399.0
2021-04-09 14:30:00,64.74,64.76,64.73,64.75,69846.0,56.8422,56.8597,56.8334,56.851,69846.0
2021-04-09 14:35:00,64.75,64.75,64.72,64.72,49731.0,56.851,56.851,56.8246,56.8246,49731.0
2021-04-09 14:40:00,64.72,64.74,64.69,64.69,74396.0,56.8246,56.8422,56.7983,56.7983,74396.0
2021-04-09 14:45:00,64.7,64.78,64.69,64.78,66139.0,56.8071,56.8773,56.7983,56.8773,66139.0
2021-04-09 14:50:00,64.78,64.78,64.74,64.76,50341.0,56.8773,56.8773,56.8422,56.8597,50341.0
2021-04-09 14:55:00,64.77,64.79,64.75,64.75,45144.0,56.8685,56.8861,56.851,56.851,45144.0
2021-04-09 15:00:00,64.75,64.77,64.75,64.76,53669.0,56.851,56.8685,56.851,56.8597,53669.0
2021-04-09 15:05:00,64.76,64.78,64.73,64.76,79433.0,56.8597,56.8773,56.8334,56.8597,79433.0
2021-04-09 15:10:00,64.76,64.76,64.71,64.71,134987.0,56.8597,56.8597,56.8158,56.8158,134987.0
2021-04-09 15:15:00,64.72,64.78,64.71,64.77,92253.0,56.8246,56.8773,56.8158,56.8685,92253.0
2021-04-09 15:20:00,64.76,64.83,64.76,64.83,156638.0,56.8597,56.9212,56.8597,56.9212,156638.0
2021-04-09 15:25:00,64.84,64.85,64.81,64.82,86303.0,56.93,56.9388,56.9036,56.9124,86303.0
2021-04-09 15:30:00,64.82,64.86,64.77,64.77,363600.0,56.9124,56.9475,56.8685,56.8685,363600.0
2021-04-09 15:35:00,64.77,64.84,64.76,64.84,222344.0,56.8685,56.93,56.8597,56.93,222344.0
2021-04-09 15:40:00,64.84,64.86,64.78,64.79,141192.0,56.93,56.9475,56.8773,56.8861,141192.0
2021-04-09 15:45:00,64.78,64.82,64.77,64.79,210744.0,56.8773,56.9124,56.8685,56.8861,210744.0
2021-04-09 15:50:00,64.79,64.89,64.79,64.85,244660.0,56.8861,56.9739,56.8861,56.9388,244660.0
2021-04-09 15:55:00,64.86,64.86,64.79,64.81,322946.0,56.9475,56.9475,56.8861,56.9036,322946.0
2021-04-12 09:30:00,64.86,64.9,64.73,64.87,191008.0,56.9475,56.9827,56.8334,56.9563,191008.0
2021-04-12 09:35:00,64.88,64.99,64.83,64.99,76496.0,56.9651,57.0617,56.9212,57.0617,76496.0
2021-04-12 09:40:00,64.98,65.02,64.89,64.97,86315.0,57.0529,57.088,56.9739,57.0441,86315.0
2021-04-12 09:45:00,64.99,65.14,64.99,65.12,79462.0,57.0617,57.1934,57.0617,57.1758,79462.0
2021-04-12 09:50:00,65.11,65.18,65.09,65.17,93317.0,57.167,57.2285,57.1495,57.2197,93317.0
2021-04-12 09:55:00,65.17,65.34,65.17,65.29,318040.0,57.2197,57.369,57.2197,57.3251,318040.0
2021-04-12 10:00:00,65.3,65.34,65.19,65.23,149494.0,57.3339,57.369,57.2373,57.2724,149494.0
2021-04-12 10:05:00,65.23,65.24,65.12,65.12,48978.0,57.2724,57.2812,57.1758,57.1758,48978.0
2021-04-12 10:10:00,65.12,65.15,65.06,65.08,191103.0,57.1758,57.2022,57.1231,57.1407,191103.0
2021-04-12 10:15:00,65.08,65.09,64.99,65.0,75969.0,57.1407,57.1495,57.0617,57.0705,75969.0
2021-04-12 10:20:00,65.0,65.11,65.0,65.08,65074.0,57.0705,57.167,57.0705,57.1407,65074.0
2021-04-12 10:25:00,65.08,65.11,65.04,65.04,67910.0,57.1407,57.167,57.1056,57.1056,67910.0
2021-04-12 10:30:00,65.04,65.1,65.02,65.02,54720.0,57.1056,57.1583,57.088,57.088,54720.0
2021-04-12 10:35:00,65.02,65.08,65.0,65.08,68299.0,57.088,57.1407,57.0705,57.1407,68299.0
2021-04-12 10:40:00,65.07,65.1,65.05,65.1,51722.0,57.1319,57.1583,57.1144,57.1583,51722.0
2021-04-12 10:45:00,65.1,65.1,65.0,65.02,68465.0,57.1583,57.1583,57.0705,57.088,68465.0
2021-04-12 10:50:00,65.03,65.03,64.97,64.97,60083.0,57.0968,57.0968,57.0441,57.0441,60083.0
2021-04-12 10:55:00,64.97,64.97,64.88,64.88,49114.0,57.0441,57.0441,56.9651,56.9651,49114.0
2021-04-12 11:00:00,64.88,64.95,64.86,64.87,99461.0,56.9651,57.0266,56.9475,56.9563,99461.0
2021-04-12 11:05:00,64.87,65.0,64.86,64.99,95635.0,56.9563,57.0705,56.9475,57.0617,95635.0
2021-04-12 11:10:00,65.0,65.04,64.94,64.98,104237.0,57.0705,57.1056,57.0178,57.0529,104237.0
2021-04-12 11:15:00,64.98,64.99,64.92,64.97,59920.0,57.0529,57.0617,57.0002,57.0441,59920.0
2021-04-12 11:20:00,64.96,64.97,64.89,64.9,76434.0,57.0353,57.0441,56.9739,56.9827,76434.0
2021-04-12 11:25:00,64.9,64.98,64.88,64.95,61008.0,56.9827,57.0529,56.9651,57.0266,61008.0
2021-04-12 11:30:00,64.95,64.96,64.92,64.94,52183.0,57.0266,57.0353,57.0002,57.0178,52183.0
2021-04-12 11:35:00,64.93,64.97,64.93,64.97,54951.0,57.009,57.0441,57.009,57.0441,54951.0
2021-04-12 11:40:00,64.96,64.98,64.92,64.96,37280.0,57.0353,57.0529,57.0002,57.0353,37280.0
2021-04-12 11:45:00,64.96,64.98,64.95,64.95,60780.0,57.0353,57.0529,57.0266,57.0266,60780.0
2021-04-12 11:50:00,64.95,65.02,64.94,65.01,35679.0,57.0266,57.088,57.0178,57.0792,35679.0
2021-04-12 11:55:00,65.02,65.03,64.94,64.95,55874.0,57.088,57.0968,57.0178,57.0266,55874.0
2021-04-12 12:00:00,64.96,64.99,64.95,64.96,40499.0,57.0353,57.0617,57.0266,57.0353,40499.0
2021-04-12 12:05:00,64.95,64.96,64.93,64.95,37190.0,57.0266,57.0353,57.009,57.0266,37190.0
2021-04-12 12:10:00,64.95,64.98,64.94,64.95,28397.0,57.0266,57.0529,57.0178,57.0266,28397.0
2021-04-12 12:15:00,64.95,64.97,64.91,64.96,73688.0,57.0266,57.0441,56.9914,57.0353,73688.0
2021-04-12 12:20:00,64.96,65.0,64.94,64.96,51439.0,57.0353,57.0705,57.0178,57.0353,51439.0
2021-04-12 12:25:00,64.96,64.97,64.94,64.94,59120.0,57.0353,57.0441,57.0178,57.0178,59120.0
2021-04-12 12:30:00,64.95,65.01,64.93,64.98,136718.0,57.0266,57.0792,57.009,57.0529,136718.0
2021-04-12 12:35:00,64.98,64.99,64.94,64.98,76872.0,57.0529,57.0617,57.0178,57.0529,76872.0
2021-04-12 12:40:00,64.97,65.0,64.97,64.99,42076.0,57.0441,57.0705,57.0441,57.0617,42076.0
2021-04-12 12:45:00,64.99,65.01,64.97,64.98,41748.0,57.0617,57.0792,57.0441,57.0529,41748.0
2021-04-12 12:50:00,64.98,65.01,64.97,64.99,30244.0,57.0529,57.0792,57.0441,57.0617,30244.0
2021-04-12 12:55:00,64.98,64.98,64.94,64.95,33065.0,57.0529,57.0529,57.0178,57.0266,33065.0
2021-04-12 13:00:00,64.95,64.99,64.95,64.95,55292.0,57.0266,57.0617,57.0266,57.0266,55292.0
2021-04-12 13:05:00,64.95,64.99,64.94,64.95,47143.0,57.0266,57.0617,57.0178,57.0266,47143.0
2021-04-12 13:10:00,64.96,64.97,64.93,64.94,45009.0,57.0353,57.0441,57.009,57.0178,45009.0
2021-04-12 13:15:00,64.94,64.96,64.93,64.96,47729.0,57.0178,57.0353,57.009,57.0353,47729.0
2021-04-12 13:20:00,64.95,64.97,64.92,64.92,87453.0,57.0266,57.0441,57.0002,57.0002,87453.0
2021-04-12 13:25:00,64.93,64.96,64.92,64.93,72632.0,57.009,57.0353,57.0002,57.009,72632.0
2021-04-12 13:30:00,64.94,64.95,64.92,64.95,102656.0,57.0178,57.0266,57.0002,57.0266,102656.0
2021-04-12 13:35:00,64.95,64.97,64.92,64.97,54493.0,57.0266,57.0441,57.0002,57.0441,54493.0
2021-04-12 13:40:00,64.97,65.0,64.97,64.99,37297.0,57.0441,57.0705,57.0441,57.0617,37297.0
2021-04-12 13:45:00,64.99,65.0,64.98,64.98,31392.0,57.0617,57.0705,57.0529,57.0529,31392.0
2021-04-12 13:50:00,64.98,64.98,64.95,64.98,60763.0,57.0529,57.0529,57.0266,57.0529,60763.0
2021-04-12 13:55:00,64.98,64.99,64.95,64.96,49543.0,57.0529,57.0617,57.0266,57.0353,49543.0
2021-04-12 14:00:00,64.96,64.99,64.92,64.92,95496.0,57.0353,57.0617,57.0002,57.0002,95496.0
2021-04-12 14:05:00,64.92,64.94,64.89,64.89,51838.0,57.0002,57.0178,56.9739,56.9739,51838.0
2021-04-12 14:10:00,64.88,64.88,64.84,64.86,61890.0,56.9651,56.9651,56.93,56.9475,61890.0
2021-04-12 14:15:00,64.86,64.87,64.81,64.83,36859.0,56.9475,56.9563,56.9036,56.9212,36859.0
2021-04-12 14:20:00,64.83,64.85,64.82,64.82,29940.0,56.9212,56.9388,56.9124,56.9124,29940.0
2021-04-12 14:25:00,64.82,64.84,64.81,64.84,208768.0,56.9124,56.93,56.9036,56.93,208768.0
2021-04-12 14:30:00,64.84,64.87,64.82,64.84,36344.0,56.93,56.9563,56.9124,56.93,36344.0
2021-04-12 14:35:00,64.84,64.85,64.81,64.84,32948.0,56.93,56.9388,56.9036,56.93,32948.0
2021-04-12 14:40:00,64.84,64.87,64.81,64.85,53132.0,56.93,56.9563,56.9036,56.9388,53132.0
2021-04-12 14:45:00,64.85,64.86,64.81,64.84,62590.0,56.9388,56.9475,56.9036,56.93,62590.0
2021-04-12 14:50:00,64.84,64.85,64.81,64.83,42762.0,56.93,56.9388,56.9036,56.9212,42762.0
2021-04-12 14:55:00,64.82,64.88,64.82,64.87,52870.0,56.9124,56.9651,56.9124,56.9563,52870.0
2021-04-12 15:00:00,64.86,64.88,64.85,64.86,65088.0,56.9475,56.9651,56.9388,56.9475,65088.0
2021-04-12 15:05:00,64.86,64.91,64.85,64.88,95118.0,56.9475,56.9914,56.9388,56.9651,95118.0
2021-04-12 15:10:00,64.88,64.89,64.79,64.8,62388.0,56.9651,56.9739,56.8861,56.8949,62388.0
2021-04-12 15:15:00,64.79,64.81,64.74,64.77,66915.0,56.8861,56.9036,56.8422,56.8685,66915.0
2021-04-12 15:20:00,64.77,64.78,64.71,64.72,152923.0,56.8685,56.8773,56.8158,56.8246,152923.0
2021-04-12 15:25:00,64.72,64.72,64.67,64.69,217176.0,56.8246,56.8246,56.7807,56.7983,217176.0
2021-04-12 15:30:00,64.69,64.71,64.68,64.7,81652.0,56.7983,56.8158,56.7895,56.8071,81652.0
2021-04-12 15:35:00,64.7,64.74,64.66,64.73,126694.0,56.8071,56.8422,56.7719,56.8334,126694.0
2021-04-12 15:40:00,64.73,64.79,64.72,64.78,165807.0,56.8334,56.8861,56.8246,56.8773,165807.0
2021-04-12 15:45:00,64.78,64.81,64.74,64.81,251561.0,56.8773,56.9036,56.8422,56.9036,251561.0
2021-04-12 15:50:00,64.81,64.86,64.76,64.86,257783.0,56.9036,56.9475,56.8597,56.9475,257783.0
2021-04-12 15:55:00,64.86,64.9,64.82,64.86,491912.0,56.9475,56.9827,56.9124,56.9475,491912.0
2021-04-13 09:30:00,64.59,64.69,64.49,64.58,233638.0,56.7105,56.7983,56.6227,56.7017,233638.0
2021-04-13 09:35:00,64.58,64.66,64.54,64.63,147563.0,56.7017,56.7719,56.6666,56.7456,147563.0
2021-04-13 09:40:00,64.62,64.63,64.51,64.58,83041.0,56.7368,56.7456,56.6402,56.7017,83041.0
2021-04-13 09:45:00,64.58,64.7,64.57,64.68,160019.0,56.7017,56.8071,56.6929,56.7895,160019.0
2021-04-13 09:50:00,64.69,64.79,64.69,64.74,108048.0,56.7983,56.8861,56.7983,56.8422,108048.0
2021-04-13 09:55:00,64.74,64.91,64.73,64.89,96183.0,56.8422,56.9914,56.8334,56.9739,96183.0
2021-04-13 10:00:00,64.9,65.09,64.89,65.08,91975.0,56.9827,57.1495,56.9739,57.1407,91975.0
2021-04-13 10:05:00,65.08,65.18,65.08,65.17,71246.0,57.1407,57.2285,57.1407,57.2197,71246.0
2021-04-13 10:10:00,65.18,65.3,65.18,65.25,141032.0,57.2285,57.3339,57.2285,57.29,141032.0
2021-04-13 10:15:00,65.25,65.36,65.25,65.33,72320.0,57.29,57.3866,57.29,57.3602,72320.0
2021-04-13 10:20:00,65.32,65.36,65.29,65.33,168277.0,57.3514,57.3866,57.3251,57.3602,168277.0
2021-04-13 10:25:00,65.32,65.32,65.22,65.22,84380.0,57.3514,57.3514,57.2636,57.2636,84380.0
2021-04-13 10:30:00,65.22,65.27,65.19,65.21,187965.0,57.2636,57.3075,57.2373,57.2548,187965.0
2021-04-13 10:35:00,65.21,65.34,65.19,65.33,120866.0,57.2548,57.369,57.2373,57.3602,120866.0
2021-04-13 10:40:00,65.33,65.33,65.26,65.27,98357.0,57.3602,57.3602,57.2987,57.3075,98357.0
2021-04-13 10:45:00,65.26,65.31,65.22,65.3,202832.0,57.2987,57.3426,57.2636,57.3339,202832.0
2021-04-13 10:50:00,65.3,65.36,65.29,65.3,144154.0,57.3339,57.3866,57.3251,57.3339,144154.0
2021-04-13 10:55:00,65.3,65.31,65.25,65.26,77029.0,57.3339,57.3426,57.29,57.2987,77029.0
2021-04-13 11:00:00,65.26,65.32,65.24,65.27,60161.0,57.2987,57.3514,57.2812,57.3075,60161.0
2021-04-13 11:05:00,65.27,65.32,65.22,65.3,53781.0,57.3075,57.3514,57.2636,57.3339,53781.0
2021-04-13 11:10:00,65.31,65.38,65.3,65.36,94893.0,57.3426,57.4041,57.3339,57.3866,94893.0
2021-04-13 11:15:00,65.35,65.44,65.32,65.42,80506.0,57.3778,57.4568,57.3514,57.4392,80506.0
2021-04-13 11:20:00,65.42,65.43,65.36,65.37,122292.0,57.4392,57.448,57.3866,57.3953,122292.0
2021-04-13 11:25:00,65.37,65.42,65.35,65.42,72910.0,57.3953,57.4392,57.3778,57.4392,72910.0
2021-04-13 11:30:00,65.42,65.43,65.37,65.42,95266.0,57.4392,57.448,57.3953,57.4392,95266.0
2021-04-13 11:35:00,65.42,65.52,65.41,65.51,97851.0,57.4392,57.527,57.4305,57.5183,97851.0
2021-04-13 11:40:00,65.51,65.57,65.5,65.56,134544.0,57.5183,57.5709,57.5095,57.5622,134544.0
2021-04-13 11:45:00,65.57,65.62,65.57,65.61,58766.0,57.5709,57.6148,57.5709,57.6061,58766.0
2021-04-13 11:50:00,65.61,65.67,65.6,65.67,69352.0,57.6061,57.6587,57.5973,57.6587,69352.0
2021-04-13 11:55:00,65.67,65.7,65.62,65.62,78181.0,57.6587,57.6851,57.6148,57.6148,78181.0
2021-04-13 12:00:00,65.62,65.64,65.59,65.62,59815.0,57.6148,57.6324,57.5885,57.6148,59815.0
2021-04-13 12:05:00,65.61,65.62,65.56,65.57,44223.0,57.6061,57.6148,57.5622,57.5709,44223.0
2021-04-13 12:10:00,65.58,65.61,65.55,65.56,47549.0,57.5797,57.6061,57.5534,57.5622,47549.0
2021-04-13 12:15:00,65.56,65.57,65.54,65.54,35767.0,57.5622,57.5709,57.5446,57.5446,35767.0
2021-04-13 12:20:00,65.53,65.58,65.53,65.57,57854.0,57.5358,57.5797,57.5358,57.5709,57854.0
2021-04-13 12:25:00,65.58,65.62,65.55,65.59,50704.0,57.5797,57.6148,57.5534,57.5885,50704.0
2021-04-13 12:30:00,65.6,65.64,65.58,65.63,77787.0,57.5973,57.6324,57.5797,57.6236,77787.0
2021-04-13 12:35:00,65.62,65.66,65.62,65.65,90276.0,57.6148,57.65,57.6148,57.6412,90276.0
2021-04-13 12:40:00,65.65,65.68,65.65,65.67,46688.0,57.6412,57.6675,57.6412,57.6587,46688.0
2021-04-13 12:45:00,65.67,65.69,65.65,65.66,90034.0,57.6587,57.6763,57.6412,57.65,90034.0
2021-04-13 12:50:00,65.66,65.73,65.64,65.72,75585.0,57.65,57.7114,57.6324,57.7026,75585.0
2021-04-13 12:55:00,65.73,65.74,65.7,65.7,172427.0,57.7114,57.7202,57.6851,57.6851,172427.0
2021-04-13 13:00:00,65.7,65.72,65.67,65.7,61492.0,57.6851,57.7026,57.6587,57.6851,61492.0
2021-04-13 13:05:00,65.7,65.73,65.67,65.67,65060.0,57.6851,57.7114,57.6587,57.6587,65060.0
2021-04-13 13:10:00,65.67,65.69,65.62,65.65,117047.0,57.6587,57.6763,57.6148,57.6412,117047.0
2021-04-13 13:15:00,65.64,65.66,65.64,65.66,75245.0,57.6324,57.65,57.6324,57.65,75245.0
2021-04-13 13:20:00,65.66,65.69,65.65,65.68,50866.0,57.65,57.6763,57.6412,57.6675,50866.0
2021-04-13 13:25:00,65.68,65.7,65.66,65.68,47305.0,57.6675,57.6851,57.65,57.6675,47305.0
2021-04-13 13:30:00,65.69,65.7,65.62,65.63,65589.0,57.6763,57.6851,57.6148,57.6236,65589.0
2021-04-13 13:35:00,65.64,65.64,65.6,65.61,21055.0,57.6324,57.6324,57.5973,57.6061,21055.0
2021-04-13 13:40:00,65.6,65.63,65.6,65.6,48019.0,57.5973,57.6236,57.5973,57.5973,48019.0
2021-04-13 13:45:00,65.6,65.64,65.59,65.61,56812.0,57.5973,57.6324,57.5885,57.6061,56812.0
2021-04-13 13:50:00,65.6,65.62,65.58,65.61,61606.0,57.5973,57.6148,57.5797,57.6061,61606.0
2021-04-13 13:55:00,65.61,65.63,65.59,65.6,51439.0,57.6061,57.6236,57.5885,57.5973,51439.0
2021-04-13 14:00:00,65.59,65.64,65.59,65.64,45035.0,57.5885,57.6324,57.5885,57.6324,45035.0
2021-04-13 14:05:00,65.63,65.63,65.59,65.59,51376.0,57.6236,57.6236,57.5885,57.5885,51376.0
2021-04-13 14:10:00,65.59,65.62,65.59,65.59,48327.0,57.5885,57.6148,57.5885,57.5885,48327.0
2021-04-13 14:15:00,65.59,65.65,65.59,65.64,59756.0,57.5885,57.6412,57.5885,57.6324,59756.0
2021-04-13 14:20:00,65.64,65.67,65.61,65.63,62101.0,57.6324,57.6587,57.6061,57.6236,62101.0
2021-04-13 14:25:00,65.63,65.63,65.58,65.62,40729.0,57.6236,57.6236,57.5797,57.6148,40729.0
2021-04-13 14:30:00,65.62,65.65,65.6,65.63,78697.0,57.6148,57.6412,57.5973,57.6236,78697.0
2021-04-13 14:35:00,65.63,65.64,65.61,65.63,57443.0,57.6236,57.6324,57.6061,57.6236,57443.0
2021-04-13 14:40:00,65.64,65.65,65.61,65.63,49605.0,57.6324,57.6412,57.6061,57.6236,49605.0
2021-04-13 14:45:00,65.63,65.68,65.62,65.67,66332.0,57.6236,57.6675,57.6148,57.6587,66332.0
2021-04-13 14:50:00,65.67,65.69,65.66,65.69,50785.0,57.6587,57.6763,57.65,57.6763,50785.0
2021-04-13 14:55:00,65.68,65.7,65.68,65.7,58845.0,57.6675,57.6851,57.6675,57.6851,58845.0
2021-04-13 15:00:00,65.7,65.77,65.69,65.73,97316.0,57.6851,57.7465,57.6763,57.7114,97316.0
2021-04-13 15:05:00,65.73,65.74,65.71,65.73,49386.0,57.7114,57.7202,57.6939,57.7114,49386.0
2021-04-13 15:10:00,65.73,65.74,65.67,65.68,76395.0,57.7114,57.7202,57.6587,57.6675,76395.0
2021-04-13 15:15:00,65.67,65.69,65.62,65.64,86753.0,57.6587,57.6763,57.6148,57.6324,86753.0
2021-04-13 15:20:00,65.63,65.67,65.61,65.63,283964.0,57.6236,57.6587,57.6061,57.6236,283964.0
2021-04-13 15:25:00,65.63,65.69,65.63,65.66,101461.0,57.6236,57.6763,57.6236,57.65,101461.0
2021-04-13 15:30:00,65.66,65.68,65.63,65.64,123029.0,57.65,57.6675,57.6236,57.6324,123029.0
2021-04-13 15:35:00,65.63,65.65,65.61,65.63,249957.0,57.6236,57.6412,57.6061,57.6236,249957.0
2021-04-13 15:40:00,65.63,65.68,65.63,65.64,168289.0,57.6236,57.6675,57.6236,57.6324,168289.0
2021-04-13 15:45:00,65.63,65.66,65.61,65.66,316334.0,57.6236,57.65,57.6061,57.65,316334.0
2021-04-13 15:50:00,65.66,65.66,65.55,65.59,390368.0,57.65,57.65,57.5534,57.5885,390368.0
2021-04-13 15:55:00,65.59,65.7,65.58,65.65,695420.0,57.5885,57.6851,57.5797,57.6412,695420.0
2021-04-14 09:30:00,65.48,65.61,65.32,65.43,166895.0,57.4919,57.6061,57.3514,57.448,166895.0
2021-04-14 09:35:00,65.42,65.58,65.38,65.57,86479.0,57.4392,57.5797,57.4041,57.5709,86479.0
2021-04-14 09:40:00,65.56,65.67,65.54,65.56,191611.0,57.5622,57.6587,57.5446,57.5622,191611.0
2021-04-14 09:45:00,65.55,65.57,65.46,65.56,92270.0,57.5534,57.5709,57.4744,57.5622,92270.0
2021-04-14 09:50:00,65.56,65.6,65.46,65.6,90750.0,57.5622,57.5973,57.4744,57.5973,90750.0
2021-04-14 09:55:00,65.61,65.66,65.56,65.59,194831.0,57.6061,57.65,57.5622,57.5885,194831.0
2021-04-14 10:00:00,65.6,65.66,65.59,65.59,110255.0,57.5973,57.65,57.5885,57.5885,110255.0
2021-04-14 10:05:00,65.6,65.64,65.54,65.64,96958.0,57.5973,57.6324,57.5446,57.6324,96958.0
2021-04-14 10:10:00,65.64,65.65,65.55,65.56,51078.0,57.6324,57.6412,57.5534,57.5622,51078.0
2021-04-14 10:15:00,65.56,65.57,65.52,65.52,63163.0,57.5622,57.5709,57.527,57.527,63163.0
2021-04-14 10:20:00,65.52,65.64,65.51,65.62,82746.0,57.527,57.6324,57.5183,57.6148,82746.0
2021-04-14 10:25:00,65.62,65.7,65.62,65.68,62873.0,57.6148,57.6851,57.6148,57.6675,62873.0
2021-04-14 10:30:00,65.69,65.7,65.65,65.69,89040.0,57.6763,57.6851,57.6412,57.6763,89040.0
2021-04-14 10:35:00,65.7,65.7,65.55,65.56,111745.0,57.6851,57.6851,57.5534,57.5622,111745.0
2021-04-14 10:40:00,65.56,65.57,65.51,65.52,81190.0,57.5622,57.5709,57.5183,57.527,81190.0
2021-04-14 10:45:00,65.51,65.53,65.48,65.51,75425.0,57.5183,57.5358,57.4919,57.5183,75425.0
2021-04-14 10:50:00,65.5,65.52,65.39,65.41,74358.0,57.5095,57.527,57.4129,57.4305,74358.0
2021-04-14 10:55:00,65.42,65.49,65.4,65.46,73036.0,57.4392,57.5007,57.4217,57.4744,73036.0
2021-04-14 11:00:00,65.45,65.53,65.45,65.5,102629.0,57.4656,57.5358,57.4656,57.5095,102629.0
2021-04-14 11:05:00,65.5,65.59,65.5,65.55,116202.0,57.5095,57.5885,57.5095,57.5534,116202.0
2021-04-14 11:10:00,65.54,65.6,65.53,65.56,66842.0,57.5446,57.5973,57.5358,57.5622,66842.0
2021-04-14 11:15:00,65.57,65.63,65.56,65.63,70651.0,57.5709,57.6236,57.5622,57.6236,70651.0
2021-04-14 11:20:00,65.64,65.69,65.63,65.68,76682.0,57.6324,57.6763,57.6236,57.6675,76682.0
2021-04-14 11:25:00,65.69,65.73,65.66,65.73,92486.0,57.6763,57.7114,57.65,57.7114,92486.0
2021-04-14 11:30:00,65.72,65.74,65.68,65.7,75864.0,57.7026,57.7202,57.6675,57.6851,75864.0
2021-04-14 11:35:00,65.69,65.7,65.63,65.66,55406.0,57.6763,57.6851,57.6236,57.65,55406.0
2021-04-14 11:40:00,65.65,65.71,65.65,65.7,58729.0,57.6412,57.6939,57.6412,57.6851,58729.0
2021-04-14 11:45:00,65.7,65.71,65.67,65.68,35625.0,57.6851,57.6939,57.6587,57.6675,35625.0
2021-04-14 11:50:00,65.68,65.69,65.59,65.63,49962.0,57.6675,57.6763,57.5885,57.6236,49962.0
2021-04-14 11:55:00,65.63,65.67,65.62,65.64,41601.0,57.6236,57.6587,57.6148,57.6324,41601.0
2021-04-14 12:00:00,65.63,65.64,65.58,65.61,54561.0,57.6236,57.6324,57.5797,57.6061,54561.0
2021-04-14 12:05:00,65.62,65.64,65.59,65.63,30362.0,57.6148,57.6324,57.5885,57.6236,30362.0
2021-04-14 12:10:00,65.63,65.63,65.58,65.61,43623.0,57.6236,57.6236,57.5797,57.6061,43623.0
2021-04-14 12:15:00,65.62,65.64,65.61,65.64,38179.0,57.6148,57.6324,57.6061,57.6324,38179.0
2021-04-14 12:20:00,65.64,65.68,65.63,65.67,59586.0,57.6324,57.6675,57.6236,57.6587,59586.0
2021-04-14 12:25:00,65.67,65.69,65.62,65.64,33898.0,57.6587,57.6763,57.6148,57.6324,33898.0
2021-04-14 12:30:00,65.64,65.67,65.63,65.67,59478.0,57.6324,57.6587,57.6236,57.6587,59478.0
2021-04-14 12:35:00,65.67,65.72,65.66,65.71,42514.0,57.6587,57.7026,57.65,57.6939,42514.0
2021-04-14 12:40:00,65.71,65.75,65.7,65.75,40542.0,57.6939,57.729,57.6851,57.729,40542.0
2021-04-14 12:45:00,65.75,65.78,65.74,65.78,60706.0,57.729,57.7553,57.7202,57.7553,60706.0
2021-04-14 12:50:00,65.77,65.78,65.75,65.76,52419.0,57.7465,57.7553,57.729,57.7378,52419.0
2021-04-14 12:55:00,65.77,65.8,65.77,65.78,44430.0,57.7465,57.7729,57.7465,57.7553,44430.0
2021-04-14 13:00:00,65.79,65.82,65.76,65.81,67619.0,57.7641,57.7904,57.7378,57.7817,67619.0
2021-04-14 13:05:00,65.81,65.81,65.78,65.79,39857.0,57.7817,57.7817,57.7553,57.7641,39857.0
2021-04-14 13:10:00,65.78,65.81,65.77,65.79,45124.0,57.7553,57.7817,57.7465,57.7641,45124.0
2021-04-14 13:15:00,65.79,65.8,65.76,65.78,46890.0,57.7641,57.7729,57.7378,57.7553,46890.0
2021-04-14 13:20:00,65.79,65.81,65.77,65.81,27334.0,57.7641,57.7817,57.7465,57.7817,27334.0
2021-04-14 13:25:00,65.81,65.84,65.79,65.83,62404.0,57.7817,57.808,57.7641,57.7992,62404.0
2021-04-14 13:30:00,65.83,65.84,65.76,65.77,92720.0,57.7992,57.808,57.7378,57.7465,92720.0
2021-04-14 13:35:00,65.77,65.79,65.75,65.77,58368.0,57.7465,57.7641,57.729,57.7465,58368.0
2021-04-14 13:40:00,65.77,65.8,65.76,65.79,40964.0,57.7465,57.7729,57.7378,57.7641,40964.0
2021-04-14 13:45:00,65.79,65.79,65.75,65.76,43768.0,57.7641,57.7641,57.729,57.7378,43768.0
2021-04-14 13:50:00,65.77,65.77,65.72,65.74,49763.0,57.7465,57.7465,57.7026,57.7202,49763.0
2021-04-14 13:55:00,65.74,65.77,65.68,65.71,101859.0,57.7202,57.7465,57.6675,57.6939,101859.0
2021-04-14 14:00:00,65.71,65.74,65.69,65.71,154425.0,57.6939,57.7202,57.6763,57.6939,154425.0
2021-04-14 14:05:00,65.71,65.71,65.64,65.68,91546.0,57.6939,57.6939,57.6324,57.6675,91546.0
2021-04-14 14:10:00,65.67,65.72,65.67,65.72,82700.0,57.6587,57.7026,57.6587,57.7026,82700.0
2021-04-14 14:15:00,65.72,65.73,65.64,65.69,101578.0,57.7026,57.7114,57.6324,57.6763,101578.0
2021-04-14 14:20:00,65.69,65.73,65.68,65.72,43141.0,57.6763,57.7114,57.6675,57.7026,43141.0
2021-04-14 14:25:00,65.73,65.74,65.69,65.69,110394.0,57.7114,57.7202,57.6763,57.6763,110394.0
2021-04-14 14:30:00,65.69,65.69,65.65,65.66,43086.0,57.6763,57.6763,57.6412,57.65,43086.0
2021-04-14 14:35:00,65.65,65.7,65.64,65.7,40454.0,57.6412,57.6851,57.6324,57.6851,40454.0
2021-04-14 14:40:00,65.7,65.73,65.69,65.73,35410.0,57.6851,57.7114,57.6763,57.7114,35410.0
2021-04-14 14:45:00,65.72,65.72,65.64,65.65,47844.0,57.7026,57.7026,57.6324,57.6412,47844.0
2021-04-14 14:50:00,65.65,65.67,65.62,65.63,69876.0,57.6412,57.6587,57.6148,57.6236,69876.0
2021-04-14 14:55:00,65.63,65.71,65.62,65.71,126848.0,57.6236,57.6939,57.6148,57.6939,126848.0
2021-04-14 15:00:00,65.7,65.72,65.68,65.72,136922.0,57.6851,57.7026,57.6675,57.7026,136922.0
2021-04-14 15:05:00,65.71,65.78,65.7,65.78,113741.0,57.6939,57.7553,57.6851,57.7553,113741.0
2021-04-14 15:10:00,65.78,65.8,65.76,65.8,109624.0,57.7553,57.7729,57.7378,57.7729,109624.0
2021-04-14 15:15:00,65.79,65.83,65.77,65.81,128428.0,57.7641,57.7992,57.7465,57.7817,128428.0
2021-04-14 15:20:00,65.81,65.84,65.79,65.84,105615.0,57.7817,57.808,57.7641,57.808,105615.0
2021-04-14 15:25:00,65.83,65.86,65.81,65.86,89426.0,57.7992,57.8256,57.7817,57.8256,89426.0
2021-04-14 15:30:00,65.85,65.88,65.84,65.86,180792.0,57.8168,57.8431,57.808,57.8256,180792.0
2021-04-14 15:35:00,65.86,65.86,65.8,65.83,98820.0,57.8256,57.8256,57.7729,57.7992,98820.0
2021-04-14 15:40:00,65.83,65.87,65.81,65.87,214176.0,57.7992,57.8343,57.7817,57.8343,214176.0
2021-04-14 15:45:00,65.87,65.88,65.75,65.76,196328.0,57.8343,57.8431,57.729,57.7378,196328.0
2021-04-14 15:50:00,65.76,65.87,65.75,65.86,288766.0,57.7378,57.8343,57.729,57.8256,288766.0
2021-04-14 15:55:00,65.86,65.94,65.84,65.94,465842.0,57.8256,57.8958,57.808,57.8958,465842.0
2021-04-15 09:30:00,65.9,66.13,65.9,66.05,246373.0,57.8607,58.0626,57.8607,57.9924,246373.0
2021-04-15 09:35:00,66.05,66.09,65.91,65.94,89057.0,57.9924,58.0275,57.8695,57.8958,89057.0
2021-04-15 09:40:00,65.95,66.11,65.95,66.09,150135.0,57.9046,58.0451,57.9046,58.0275,150135.0
2021-04-15 09:45:00,66.1,66.15,66.07,66.15,114403.0,58.0363,58.0802,58.0099,58.0802,114403.0
2021-04-15 09:50:00,66.15,66.15,66.02,66.04,309308.0,58.0802,58.0802,57.966,57.9836,309308.0
2021-04-15 09:55:00,66.05,66.06,65.93,66.03,103588.0,57.9924,58.0012,57.887,57.9748,103588.0
2021-04-15 10:00:00,66.04,66.18,66.04,66.15,142952.0,57.9836,58.1065,57.9836,58.0802,142952.0
2021-04-15 10:05:00,66.15,66.24,66.14,66.18,122113.0,58.0802,58.1592,58.0714,58.1065,122113.0
2021-04-15 10:10:00,66.19,66.25,66.15,66.22,155238.0,58.1153,58.168,58.0802,58.1416,155238.0
2021-04-15 10:15:00,66.23,66.31,66.2,66.22,191560.0,58.1504,58.2207,58.1241,58.1416,191560.0
2021-04-15 10:20:00,66.22,66.26,66.15,66.17,100448.0,58.1416,58.1768,58.0802,58.0977,100448.0
2021-04-15 10:25:00,66.18,66.19,66.11,66.18,103952.0,58.1065,58.1153,58.0451,58.1065,103952.0
2021-04-15 10:30:00,66.19,66.28,66.16,66.27,122525.0,58.1153,58.1943,58.089,58.1855,122525.0
2021-04-15 10:35:00,66.27,66.31,66.21,66.21,93244.0,58.1855,58.2207,58.1329,58.1329,93244.0
2021-04-15 10:40:00,66.2,66.21,66.15,66.16,144633.0,58.1241,58.1329,58.0802,58.089,144633.0
2021-04-15 10:45:00,66.16,66.17,66.1,66.14,447688.0,58.089,58.0977,58.0363,58.0714,447688.0
2021-04-15 10:50:00,66.15,66.21,66.15,66.2,138443.0,58.0802,58.1329,58.0802,58.1241,138443.0
2021-04-15 10:55:00,66.2,66.21,66.13,66.14,69906.0,58.1241,58.1329,58.0626,58.0714,69906.0
2021-04-15 11:00:00,66.13,66.23,66.13,66.22,175091.0,58.0626,58.1504,58.0626,58.1416,175091.0
2021-04-15 11:05:00,66.22,66.22,66.1,66.12,132535.0,58.1416,58.1416,58.0363,58.0538,132535.0
2021-04-15 11:10:00,66.12,66.19,66.11,66.13,149213.0,58.0538,58.1153,58.0451,58.0626,149213.0
2021-04-15 11:15:00,66.14,66.25,66.14,66.23,86690.0,58.0714,58.168,58.0714,58.1504,86690.0
2021-04-15 11:20:00,66.23,66.25,66.21,66.22,65340.0,58.1504,58.168,58.1329,58.1416,65340.0
2021-04-15 11:25:00,66.22,66.22,66.16,66.21,211293.0,58.1416,58.1416,58.089,58.1329,211293.0
2021-04-15 11:30:00,66.22,66.27,66.21,66.26,170404.0,58.1416,58.1855,58.1329,58.1768,170404.0
2021-04-15 11:35:00,66.26,66.27,66.21,66.22,81137.0,58.1768,58.1855,58.1329,58.1416,81137.0
2021-04-15 11:40:00,66.22,66.23,66.14,66.14,50181.0,58.1416,58.1504,58.0714,58.0714,50181.0
2021-04-15 11:45:00,66.14,66.15,66.08,66.15,83957.0,58.0714,58.0802,58.0187,58.0802,83957.0
2021-04-15 11:50:00,66.16,66.17,66.13,66.15,83094.0,58.089,58.0977,58.0626,58.0802,83094.0
2021-04-15 11:55:00,66.15,66.21,66.14,66.18,53291.0,58.0802,58.1329,58.0714,58.1065,53291.0
2021-04-15 12:00:00,66.17,66.25,66.17,66.25,55097.0,58.0977,58.168,58.0977,58.168,55097.0
2021-04-15 12:05:00,66.25,66.3,66.22,66.29,85297.0,58.168,58.2119,58.1416,58.2031,85297.0
2021-04-15 12:10:00,66.29,66.34,66.29,66.34,46512.0,58.2031,58.247,58.2031,58.247,46512.0
2021-04-15 12:15:00,66.34,66.35,66.31,66.35,80866.0,58.247,58.2558,58.2207,58.2558,80866.0
2021-04-15 12:20:00,66.36,66.37,66.32,66.33,67104.0,58.2646,58.2733,58.2294,58.2382,67104.0
2021-04-15 12:25:00,66.33,66.39,66.32,66.39,49560.0,58.2382,58.2909,58.2294,58.2909,49560.0
2021-04-15 12:30:00,66.39,66.4,66.35,66.35,77184.0,58.2909,58.2997,58.2558,58.2558,77184.0
2021-04-15 12:35:00,66.34,66.4,66.34,66.37,75490.0,58.247,58.2997,58.247,58.2733,75490.0
2021-04-15 12:40:00,66.36,66.38,66.34,66.35,68907.0,58.2646,58.2821,58.247,58.2558,68907.0
2021-04-15 12:45:00,66.35,66.39,66.35,66.37,85953.0,58.2558,58.2909,58.2558,58.2733,85953.0
2021-04-15 12:50:00,66.37,66.39,66.36,66.39,64990.0,58.2733,58.2909,58.2646,58.2909,64990.0
2021-04-15 12:55:00,66.4,66.45,66.39,66.42,67098.0,58.2997,58.3436,58.2909,58.3172,67098.0
2021-04-15 13:00:00,66.42,66.43,66.39,66.42,71028.0,58.3172,58.326,58.2909,58.3172,71028.0
2021-04-15 13:05:00,66.41,66.46,66.38,66.44,68559.0,58.3085,58.3524,58.2821,58.3348,68559.0
2021-04-15 13:10:00,66.45,66.46,66.42,66.44,48186.0,58.3436,58.3524,58.3172,58.3348,48186.0
2021-04-15 13:15:00,66.43,66.43,66.39,66.4,110809.0,58.326,58.326,58.2909,58.2997,110809.0
2021-04-15 13:20:00,66.4,66.45,66.4,66.42,81858.0,58.2997,58.3436,58.2997,58.3172,81858.0
2021-04-15 13:25:00,66.42,66.42,66.37,66.39,56697.0,58.3172,58.3172,58.2733,58.2909,56697.0
2021-04-15 13:30:00,66.39,66.4,66.33,66.36,105606.0,58.2909,58.2997,58.2382,58.2646,105606.0
2021-04-15 13:35:00,66.36,66.48,66.36,66.48,355028.0,58.2646,58.3699,58.2646,58.3699,355028.0
2021-04-15 13:40:00,66.47,66.51,66.45,66.51,87133.0,58.3611,58.3963,58.3436,58.3963,87133.0
2021-04-15 13:45:00,66.51,66.53,66.5,66.52,75439.0,58.3963,58.4138,58.3875,58.405,75439.0
2021-04-15 13:50:00,66.52,66.55,66.5,66.51,69848.0,58.405,58.4314,58.3875,58.3963,69848.0
2021-04-15 13:55:00,66.52,66.56,66.48,66.5,61446.0,58.405,58.4402,58.3699,58.3875,61446.0
2021-04-15 14:00:00,66.5,66.5,66.42,66.42,106561.0,58.3875,58.3875,58.3172,58.3172,106561.0
2021-04-15 14:05:00,66.43,66.49,66.39,66.44,285691.0,58.326,58.3787,58.2909,58.3348,285691.0
2021-04-15 14:10:00,66.45,66.54,66.44,66.53,68808.0,58.3436,58.4226,58.3348,58.4138,68808.0
2021-04-15 14:15:00,66.53,66.56,66.5,66.52,185334.0,58.4138,58.4402,58.3875,58.405,185334.0
2021-04-15 14:20:00,66.52,66.55,66.51,66.55,159671.0,58.405,58.4314,58.3963,58.4314,159671.0
2021-04-15 14:25:00,66.55,66.57,66.54,66.56,148678.0,58.4314,58.4489,58.4226,58.4402,148678.0
2021-04-15 14:30:00,66.55,66.6,66.54,66.59,114261.0,58.4314,58.4753,58.4226,58.4665,114261.0
2021-04-15 14:35:00,66.59,66.6,66.53,66.55,85251.0,58.4665,58.4753,58.4138,58.4314,85251.0
2021-04-15 14:40:00,66.55,66.59,66.54,66.55,99985.0,58.4314,58.4665,58.4226,58.4314,99985.0
2021-04-15 14:45:00,66.55,66.55,66.5,66.53,192811.0,58.4314,58.4314,58.3875,58.4138,192811.0
2021-04-15 14:50:00,66.53,66.54,66.47,66.51,114094.0,58.4138,58.4226,58.3611,58.3963,114094.0
2021-04-15 14:55:00,66.51,66.53,66.47,66.52,165452.0,58.3963,58.4138,58.3611,58.405,165452.0
2021-04-15 15:00:00,66.52,66.53,66.49,66.52,118565.0,58.405,58.4138,58.3787,58.405,118565.0
2021-04-15 15:05:00,66.52,66.53,66.46,66.46,121891.0,58.405,58.4138,58.3524,58.3524,121891.0
2021-04-15 15:10:00,66.46,66.53,66.43,66.53,215468.0,58.3524,58.4138,58.326,58.4138,215468.0
2021-04-15 15:15:00,66.53,66.55,66.5,66.52,98336.0,58.4138,58.4314,58.3875,58.405,98336.0
2021-04-15 15:20:00,66.52,66.55,66.49,66.51,150410.0,58.405,58.4314,58.3787,58.3963,150410.0
2021-04-15 15:25:00,66.52,66.55,66.49,66.54,86519.0,58.405,58.4314,58.3787,58.4226,86519.0
2021-04-15 15:30:00,66.55,66.59,66.51,66.57,153558.0,58.4314,58.4665,58.3963,58.4489,153558.0
2021-04-15 15:35:00,66.57,66.6,66.53,66.56,197935.0,58.4489,58.4753,58.4138,58.4402,197935.0
2021-04-15 15:40:00,66.56,66.61,66.55,66.61,269800.0,58.4402,58.4841,58.4314,58.4841,269800.0
2021-04-15 15:45:00,66.61,66.7,66.59,66.66,299947.0,58.4841,58.5631,58.4665,58.528,299947.0
2021-04-15 15:50:00,66.65,66.68,66.59,66.59,345254.0,58.5192,58.5455,58.4665,58.4665,345254.0
2021-04-15 15:55:00,66.59,66.67,66.58,66.65,957492.0,58.4665,58.5367,58.4577,58.5192,957492.0
2021-04-16 09:30:00,66.84,66.99,66.78,66.85,246529.0,58.686,58.8177,58.6333,58.6948,246529.0
2021-04-16 09:35:00,66.85,66.97,66.85,66.95,222782.0,58.6948,58.8001,58.6948,58.7826,222782.0
2021-04-16 09:40:00,66.96,67.02,66.9,67.0,116473.0,58.7914,58.844,58.7387,58.8265,116473.0
2021-04-16 09:45:00,66.99,67.02,66.82,66.84,142985.0,58.8177,58.844,58.6684,58.686,142985.0
2021-04-16 09:50:00,66.84,67.0,66.83,67.0,182717.0,58.686,58.8265,58.6772,58.8265,182717.0
2021-04-16 09:55:00,67.0,67.03,66.97,67.03,114978.0,58.8265,58.8528,58.8001,58.8528,114978.0
2021-04-16 10:00:00,67.03,67.04,66.88,66.9,158664.0,58.8528,58.8616,58.7211,58.7387,158664.0
2021-04-16 10:05:00,66.89,66.97,66.87,66.95,75866.0,58.7299,58.8001,58.7123,58.7826,75866.0
2021-04-16 10:10:00,66.95,67.02,66.93,67.01,300962.0,58.7826,58.844,58.765,58.8353,300962.0
2021-04-16 10:15:00,67.03,67.1,67.01,67.07,470343.0,58.8528,58.9143,58.8353,58.8879,470343.0
2021-04-16 10:20:00,67.08,67.08,67.03,67.06,221075.0,58.8967,58.8967,58.8528,58.8792,221075.0
2021-04-16 10:25:00,67.06,67.08,67.01,67.05,230703.0,58.8792,58.8967,58.8353,58.8704,230703.0
2021-04-16 10:30:00,67.05,67.11,67.05,67.1,277925.0,58.8704,58.9231,58.8704,58.9143,277925.0
2021-04-16 10:35:00,67.1,67.11,67.05,67.09,216478.0,58.9143,58.9231,58.8704,58.9055,216478.0
2021-04-16 10:40:00,67.09,67.1,66.95,66.97,137607.0,58.9055,58.9143,58.7826,58.8001,137607.0
2021-04-16 10:45:00,66.97,67.06,66.97,67.0,259674.0,58.8001,58.8792,58.8001,58.8265,259674.0
2021-04-16 10:50:00,67.0,67.12,66.99,67.11,84098.0,58.8265,58.9318,58.8177,58.9231,84098.0
2021-04-16 10:55:00,67.11,67.17,67.1,67.14,367452.0,58.9231,58.9757,58.9143,58.9494,367452.0
2021-04-16 11:00:00,67.15,67.23,67.14,67.2,364771.0,58.9582,59.0284,58.9494,59.0021,364771.0
2021-04-16 11:05:00,67.21,67.21,67.14,67.19,131476.0,59.0109,59.0109,58.9494,58.9933,131476.0
2021-04-16 11:10:00,67.18,67.19,67.13,67.14,87026.0,58.9845,58.9933,58.9406,58.9494,87026.0
2021-04-16 11:15:00,67.15,67.21,67.13,67.2,66733.0,58.9582,59.0109,58.9406,59.0021,66733.0
2021-04-16 11:20:00,67.2,67.21,67.06,67.09,91787.0,59.0021,59.0109,58.8792,58.9055,91787.0
2021-04-16 11:25:00,67.08,67.08,66.98,67.0,208008.0,58.8967,58.8967,58.8089,58.8265,208008.0
2021-04-16 11:30:00,67.0,67.01,66.91,66.94,89945.0,58.8265,58.8353,58.7475,58.7738,89945.0
2021-04-16 11:35:00,66.93,66.99,66.92,66.94,91405.0,58.765,58.8177,58.7562,58.7738,91405.0
2021-04-16 11:40:00,66.93,67.01,66.89,67.0,72724.0,58.765,58.8353,58.7299,58.8265,72724.0
2021-04-16 11:45:00,67.01,67.07,67.01,67.04,66650.0,58.8353,58.8879,58.8353,58.8616,66650.0
2021-04-16 11:50:00,67.03,67.07,67.01,67.07,58489.0,58.8528,58.8879,58.8353,58.8879,58489.0
2021-04-16 11:55:00,67.07,67.07,67.02,67.04,64930.0,58.8879,58.8879,58.844,58.8616,64930.0
2021-04-16 12:00:00,67.04,67.05,66.99,67.0,34667.0,58.8616,58.8704,58.8177,58.8265,34667.0
2021-04-16 12:05:00,67.01,67.04,67.0,67.03,71269.0,58.8353,58.8616,58.8265,58.8528,71269.0
2021-04-16 12:10:00,67.04,67.1,67.04,67.08,33366.0,58.8616,58.9143,58.8616,58.8967,33366.0
2021-04-16 12:15:00,67.08,67.11,67.08,67.11,63078.0,58.8967,58.9231,58.8967,58.9231,63078.0
2021-04-16 12:20:00,67.11,67.16,67.1,67.15,175961.0,58.9231,58.967,58.9143,58.9582,175961.0
2021-04-16 12:25:00,67.15,67.16,67.1,67.15,77463.0,58.9582,58.967,58.9143,58.9582,77463.0
2021-04-16 12:30:00,67.16,67.18,67.14,67.16,60051.0,58.967,58.9845,58.9494,58.967,60051.0
2021-04-16 12:35:00,67.16,67.18,67.12,67.15,81349.0,58.967,58.9845,58.9318,58.9582,81349.0
2021-04-16 12:40:00,67.15,67.19,67.15,67.16,132197.0,58.9582,58.9933,58.9582,58.967,132197.0
2021-04-16 12:45:00,67.16,67.18,67.14,67.15,96014.0,58.967,58.9845,58.9494,58.9582,96014.0
2021-04-16 12:50:00,67.15,67.2,67.15,67.2,82451.0,58.9582,59.0021,58.9582,59.0021,82451.0
2021-04-16 12:55:00,67.2,67.2,67.16,67.18,35714.0,59.0021,59.0021,58.967,58.9845,35714.0
2021-04-16 13:00:00,67.18,67.21,67.17,67.2,74990.0,58.9845,59.0109,58.9757,59.0021,74990.0
2021-04-16 13:05:00,67.2,67.22,67.18,67.18,76164.0,59.0021,59.0196,58.9845,58.9845,76164.0
2021-04-16 13:10:00,67.18,67.19,67.16,67.18,57655.0,58.9845,58.9933,58.967,58.9845,57655.0
2021-04-16 13:15:00,67.18,67.19,67.16,67.18,72888.0,58.9845,58.9933,58.967,58.9845,72888.0
2021-04-16 13:20:00,67.18,67.19,67.15,67.17,62849.0,58.9845,58.9933,58.9582,58.9757,62849.0
2021-04-16 13:25:00,67.17,67.22,67.16,67.21,60575.0,58.9757,59.0196,58.967,59.0109,60575.0
2021-04-16 13:30:00,67.21,67.23,67.18,67.21,59728.0,59.0109,59.0284,58.9845,59.0109,59728.0
2021-04-16 13:35:00,67.21,67.25,67.2,67.25,61401.0,59.0109,59.046,59.0021,59.046,61401.0
2021-04-16 13:40:00,67.24,67.24,67.21,67.23,55847.0,59.0372,59.0372,59.0109,59.0284,55847.0
2021-04-16 13:45:00,67.24,67.27,67.22,67.23,42878.0,59.0372,59.0635,59.0196,59.0284,42878.0
2021-04-16 13:50:00,67.23,67.26,67.22,67.25,69784.0,59.0284,59.0548,59.0196,59.046,69784.0
2021-04-16 13:55:00,67.25,67.3,67.24,67.28,57556.0,59.046,59.0899,59.0372,59.0723,57556.0
2021-04-16 14:00:00,67.27,67.3,67.21,67.27,54600.0,59.0635,59.0899,59.0109,59.0635,54600.0
2021-04-16 14:05:00,67.27,67.27,67.23,67.27,41266.0,59.0635,59.0635,59.0284,59.0635,41266.0
2021-04-16 14:10:00,67.27,67.32,67.27,67.29,77338.0,59.0635,59.1074,59.0635,59.0811,77338.0
2021-04-16 14:15:00,67.29,67.32,67.29,67.31,56094.0,59.0811,59.1074,59.0811,59.0987,56094.0
2021-04-16 14:20:00,67.31,67.35,67.3,67.33,42985.0,59.0987,59.1338,59.0899,59.1162,42985.0
2021-04-16 14:25:00,67.33,67.34,67.29,67.31,36658.0,59.1162,59.125,59.0811,59.0987,36658.0
2021-04-16 14:30:00,67.31,67.35,67.31,67.34,91133.0,59.0987,59.1338,59.0987,59.125,91133.0
2021-04-16 14:35:00,67.34,67.37,67.32,67.36,57000.0,59.125,59.1513,59.1074,59.1426,57000.0
2021-04-16 14:40:00,67.36,67.38,67.35,67.38,72621.0,59.1426,59.1601,59.1338,59.1601,72621.0
2021-04-16 14:45:00,67.38,67.41,67.35,67.41,77139.0,59.1601,59.1865,59.1338,59.1865,77139.0
2021-04-16 14:50:00,67.41,67.44,67.39,67.4,115910.0,59.1865,59.2128,59.1689,59.1777,115910.0
2021-04-16 14:55:00,67.4,67.44,67.39,67.44,77626.0,59.1777,59.2128,59.1689,59.2128,77626.0
2021-04-16 15:00:00,67.44,67.47,67.43,67.44,242077.0,59.2128,59.2391,59.204,59.2128,242077.0
2021-04-16 15:05:00,67.43,67.47,67.41,67.44,191053.0,59.204,59.2391,59.1865,59.2128,191053.0
2021-04-16 15:10:00,67.44,67.44,67.4,67.4,58405.0,59.2128,59.2128,59.1777,59.1777,58405.0
2021-04-16 15:15:00,67.4,67.44,67.36,67.36,95116.0,59.1777,59.2128,59.1426,59.1426,95116.0
2021-04-16 15:20:00,67.36,67.37,67.3,67.34,123242.0,59.1426,59.1513,59.0899,59.125,123242.0
2021-04-16 15:25:00,67.34,67.35,67.28,67.33,96833.0,59.125,59.1338,59.0723,59.1162,96833.0
2021-04-16 15:30:00,67.33,67.37,67.31,67.36,120394.0,59.1162,59.1513,59.0987,59.1426,120394.0
2021-04-16 15:35:00,67.36,67.41,67.32,67.4,152116.0,59.1426,59.1865,59.1074,59.1777,152116.0
2021-04-16 15:40:00,67.39,67.41,67.37,67.38,195348.0,59.1689,59.1865,59.1513,59.1601,195348.0
2021-04-16 15:45:00,67.39,67.4,67.33,67.37,267037.0,59.1689,59.1777,59.1162,59.1513,267037.0
2021-04-16 15:50:00,67.38,67.41,67.23,67.24,333376.0,59.1601,59.1865,59.0284,59.0372,333376.0
2021-04-16 15:55:00,67.23,67.28,67.16,67.2,762496.0,59.0284,59.0723,58.967,59.0021,762496.0
2021-04-19 09:30:00,67.25,67.36,66.96,67.02,312492.0,59.046,59.1426,58.7914,58.844,312492.0
2021-04-19 09:35:00,67.02,67.02,66.89,66.95,114821.0,58.844,58.844,58.7299,58.7826,114821.0
2021-04-19 09:40:00,66.95,66.96,66.73,66.75,135651.0,58.7826,58.7914,58.5894,58.607,135651.0
2021-04-19 09:45:00,66.75,66.9,66.72,66.72,167489.0,58.607,58.7387,58.5806,58.5806,167489.0
2021-04-19 09:50:00,66.71,66.84,66.71,66.82,88728.0,58.5719,58.686,58.5719,58.6684,88728.0
2021-04-19 09:55:00,66.81,66.93,66.81,66.9,77659.0,58.6597,58.765,58.6597,58.7387,77659.0
2021-04-19 10:00:00,66.9,66.96,66.88,66.9,224808.0,58.7387,58.7914,58.7211,58.7387,224808.0
2021-04-19 10:05:00,66.91,66.91,66.82,66.82,59041.0,58.7475,58.7475,58.6684,58.6684,59041.0
2021-04-19 10:10:00,66.81,66.87,66.79,66.81,94015.0,58.6597,58.7123,58.6421,58.6597,94015.0
2021-04-19 10:15:00,66.81,66.92,66.79,66.9,95751.0,58.6597,58.7562,58.6421,58.7387,95751.0
2021-04-19 10:20:00,66.9,66.95,66.88,66.93,135053.0,58.7387,58.7826,58.7211,58.765,135053.0
2021-04-19 10:25:00,66.92,66.93,66.8,66.82,51636.0,58.7562,58.765,58.6509,58.6684,51636.0
2021-04-19 10:30:00,66.81,66.91,66.81,66.9,84641.0,58.6597,58.7475,58.6597,58.7387,84641.0
2021-04-19 10:35:00,66.9,66.94,66.83,66.92,157122.0,58.7387,58.7738,58.6772,58.7562,157122.0
2021-04-19 10:40:00,66.92,66.94,66.87,66.89,34738.0,58.7562,58.7738,58.7123,58.7299,34738.0
2021-04-19 10:45:00,66.89,66.94,66.82,66.94,58917.0,58.7299,58.7738,58.6684,58.7738,58917.0
2021-04-19 10:50:00,66.94,66.98,66.9,66.96,108313.0,58.7738,58.8089,58.7387,58.7914,108313.0
2021-04-19 10:55:00,66.98,66.99,66.92,66.98,208248.0,58.8089,58.8177,58.7562,58.8089,208248.0
2021-04-19 11:00:00,66.97,66.98,66.91,66.97,38476.0,58.8001,58.8089,58.7475,58.8001,38476.0
2021-04-19 11:05:00,66.98,67.1,66.95,67.1,55900.0,58.8089,58.9143,58.7826,58.9143,55900.0
2021-04-19 11:10:00,67.11,67.11,67.01,67.07,330241.0,58.9231,58.9231,58.8353,58.8879,330241.0
2021-04-19 11:15:00,67.06,67.06,67.02,67.02,76121.0,58.8792,58.8792,58.844,58.844,76121.0
2021-04-19 11:20:00,67.03,67.08,67.02,67.06,40267.0,58.8528,58.8967,58.844,58.8792,40267.0
2021-04-19 11:25:00,67.06,67.1,67.01,67.1,49128.0,58.8792,58.9143,58.8353,58.9143,49128.0
2021-04-19 11:30:00,67.09,67.11,67.05,67.09,72632.0,58.9055,58.9231,58.8704,58.9055,72632.0
2021-04-19 11:35:00,67.09,67.09,66.96,66.98,65271.0,58.9055,58.9055,58.7914,58.8089,65271.0
2021-04-19 11:40:00,66.98,66.98,66.86,66.87,77019.0,58.8089,58.8089,58.7036,58.7123,77019.0
2021-04-19 11:45:00,66.89,66.98,66.87,66.95,40086.0,58.7299,58.8089,58.7123,58.7826,40086.0
2021-04-19 11:50:00,66.96,66.96,66.92,66.95,41069.0,58.7914,58.7914,58.7562,58.7826,41069.0
2021-04-19 11:55:00,66.96,66.96,66.85,66.88,39073.0,58.7914,58.7914,58.6948,58.7211,39073.0
2021-04-19 12:00:00,66.88,66.92,66.85,66.88,32836.0,58.7211,58.7562,58.6948,58.7211,32836.0
2021-04-19 12:05:00,66.88,66.97,66.85,66.97,43872.0,58.7211,58.8001,58.6948,58.8001,43872.0
2021-04-19 12:10:00,66.97,66.97,66.88,66.89,41591.0,58.8001,58.8001,58.7211,58.7299,41591.0
2021-04-19 12:15:00,66.89,66.93,66.88,66.89,51859.0,58.7299,58.765,58.7211,58.7299,51859.0
2021-04-19 12:20:00,66.89,66.9,66.87,66.89,28325.0,58.7299,58.7387,58.7123,58.7299,28325.0
2021-04-19 12:25:00,66.89,66.92,66.86,66.91,62229.0,58.7299,58.7562,58.7036,58.7475,62229.0
2021-04-19 12:30:00,66.91,66.94,66.88,66.93,83796.0,58.7475,58.7738,58.7211,58.765,83796.0
2021-04-19 12:35:00,66.92,66.95,66.86,66.89,62803.0,58.7562,58.7826,58.7036,58.7299,62803.0
2021-04-19 12:40:00,66.88,66.95,66.86,66.94,50615.0,58.7211,58.7826,58.7036,58.7738,50615.0
2021-04-19 12:45:00,66.93,66.94,66.9,66.93,45787.0,58.765,58.7738,58.7387,58.765,45787.0
2021-04-19 12:50:00,66.94,66.94,66.86,66.87,71193.0,58.7738,58.7738,58.7036,58.7123,71193.0
2021-04-19 12:55:00,66.86,66.88,66.85,66.87,33907.0,58.7036,58.7211,58.6948,58.7123,33907.0
2021-04-19 13:00:00,66.86,66.87,66.83,66.85,91044.0,58.7036,58.7123,58.6772,58.6948,91044.0
2021-04-19 13:05:00,66.86,66.87,66.82,66.82,19737.0,58.7036,58.7123,58.6684,58.6684,19737.0
2021-04-19 13:10:00,66.83,66.85,66.81,66.84,37677.0,58.6772,58.6948,58.6597,58.686,37677.0
2021-04-19 13:15:00,66.84,66.9,66.83,66.89,44349.0,58.686,58.7387,58.6772,58.7299,44349.0
2021-04-19 13:20:00,66.89,66.89,66.84,66.89,54046.0,58.7299,58.7299,58.686,58.7299,54046.0
2021-04-19 13:25:00,66.89,66.94,66.86,66.86,20147.0,58.7299,58.7738,58.7036,58.7036,20147.0
2021-04-19 13:30:00,66.86,66.9,66.82,66.88,39121.0,58.7036,58.7387,58.6684,58.7211,39121.0
2021-04-19 13:35:00,66.89,66.9,66.83,66.84,32755.0,58.7299,58.7387,58.6772,58.686,32755.0
2021-04-19 13:40:00,66.84,66.86,66.8,66.81,28846.0,58.686,58.7036,58.6509,58.6597,28846.0
2021-04-19 13:45:00,66.81,66.83,66.79,66.8,53277.0,58.6597,58.6772,58.6421,58.6509,53277.0
2021-04-19 13:50:00,66.81,66.82,66.78,66.81,48303.0,58.6597,58.6684,58.6333,58.6597,48303.0
2021-04-19 13:55:00,66.81,66.83,66.77,66.79,75616.0,58.6597,58.6772,58.6245,58.6421,75616.0
2021-04-19 14:00:00,66.78,66.82,66.75,66.79,43824.0,58.6333,58.6684,58.607,58.6421,43824.0
2021-04-19 14:05:00,66.79,66.87,66.77,66.86,40266.0,58.6421,58.7123,58.6245,58.7036,40266.0
2021-04-19 14:10:00,66.85,66.91,66.82,66.89,59032.0,58.6948,58.7475,58.6684,58.7299,59032.0
2021-04-19 14:15:00,66.89,66.9,66.84,66.88,72992.0,58.7299,58.7387,58.686,58.7211,72992.0
2021-04-19 14:20:00,66.87,66.87,66.84,66.86,41807.0,58.7123,58.7123,58.686,58.7036,41807.0
2021-04-19 14:25:00,66.85,66.86,66.82,66.84,69554.0,58.6948,58.7036,58.6684,58.686,69554.0
2021-04-19 14:30:00,66.85,66.86,66.82,66.86,42782.0,58.6948,58.7036,58.6684,58.7036,42782.0
2021-04-19 14:35:00,66.86,66.87,66.82,66.87,52334.0,58.7036,58.7123,58.6684,58.7123,52334.0
2021-04-19 14:40:00,66.87,66.93,66.87,66.92,145608.0,58.7123,58.765,58.7123,58.7562,145608.0
2021-04-19 14:45:00,66.91,66.95,66.9,66.94,96144.0,58.7475,58.7826,58.7387,58.7738,96144.0
2021-04-19 14:50:00,66.95,66.96,66.91,66.93,57956.0,58.7826,58.7914,58.7475,58.765,57956.0
2021-04-19 14:55:00,66.93,66.93,66.87,66.89,117392.0,58.765,58.765,58.7123,58.7299,117392.0
2021-04-19 15:00:00,66.89,66.89,66.82,66.82,65215.0,58.7299,58.7299,58.6684,58.6684,65215.0
2021-04-19 15:05:00,66.82,66.83,66.77,66.78,89379.0,58.6684,58.6772,58.6245,58.6333,89379.0
2021-04-19 15:10:00,66.78,66.82,66.76,66.78,131807.0,58.6333,58.6684,58.6158,58.6333,131807.0
2021-04-19 15:15:00,66.79,66.8,66.74,66.76,89873.0,58.6421,58.6509,58.5982,58.6158,89873.0
2021-04-19 15:20:00,66.76,66.77,66.7,66.72,120957.0,58.6158,58.6245,58.5631,58.5806,120957.0
2021-04-19 15:25:00,66.72,66.74,66.71,66.73,66641.0,58.5806,58.5982,58.5719,58.5894,66641.0
2021-04-19 15:30:00,66.73,66.8,66.71,66.8,233544.0,58.5894,58.6509,58.5719,58.6509,233544.0
2021-04-19 15:35:00,66.79,66.83,66.77,66.8,90161.0,58.6421,58.6772,58.6245,58.6509,90161.0
2021-04-19 15:40:00,66.8,66.86,66.76,66.86,171498.0,58.6509,58.7036,58.6158,58.7036,171498.0
2021-04-19 15:45:00,66.86,66.87,66.79,66.81,245920.0,58.7036,58.7123,58.6421,58.6597,245920.0
2021-04-19 15:50:00,66.82,66.86,66.78,66.81,344541.0,58.6684,58.7036,58.6333,58.6597,344541.0
2021-04-19 15:55:00,66.81,66.88,66.77,66.88,982624.0,58.6597,58.7211,58.6245,58.7211,982624.0
2021-04-20 09:30:00,66.87,67.2,66.83,67.17,191322.0,58.7123,59.0021,58.6772,58.9757,191322.0
2021-04-20 09:35:00,67.18,67.22,67.09,67.15,126938.0,58.9845,59.0196,58.9055,58.9582,126938.0
2021-04-20 09:40:00,67.17,67.18,67.04,67.11,146451.0,58.9757,58.9845,58.8616,58.9231,146451.0
2021-04-20 09:45:00,67.11,67.17,67.07,67.16,81791.0,58.9231,58.9757,58.8879,58.967,81791.0
2021-04-20 09:50:00,67.15,67.26,67.14,67.24,70477.0,58.9582,59.0548,58.9494,59.0372,70477.0
2021-04-20 09:55:00,67.24,67.29,67.19,67.24,74130.0,59.0372,59.0811,58.9933,59.0372,74130.0
2021-04-20 10:00:00,67.25,67.35,67.24,67.27,118021.0,59.046,59.1338,59.0372,59.0635,118021.0
2021-04-20 10:05:00,67.27,67.32,67.24,67.25,66150.0,59.0635,59.1074,59.0372,59.046,66150.0
2021-04-20 10:10:00,67.25,67.29,67.2,67.2,73191.0,59.046,59.0811,59.0021,59.0021,73191.0
2021-04-20 10:15:00,67.19,67.33,67.19,67.29,73620.0,58.9933,59.1162,58.9933,59.0811,73620.0
2021-04-20 10:20:00,67.29,67.3,67.25,67.28,58678.0,59.0811,59.0899,59.046,59.0723,58678.0
2021-04-20 10:25:00,67.27,67.28,67.19,67.23,65685.0,59.0635,59.0723,58.9933,59.0284,65685.0
2021-04-20 10:30:00,67.23,67.37,67.23,67.36,106440.0,59.0284,59.1513,59.0284,59.1426,106440.0
2021-04-20 10:35:00,67.37,67.42,67.36,67.38,134009.0,59.1513,59.1952,59.1426,59.1601,134009.0
2021-04-20 10:40:00,67.38,67.44,67.33,67.42,128077.0,59.1601,59.2128,59.1162,59.1952,128077.0
2021-04-20 10:45:00,67.42,67.44,67.35,67.36,97985.0,59.1952,59.2128,59.1338,59.1426,97985.0
2021-04-20 10:50:00,67.35,67.43,67.34,67.39,129126.0,59.1338,59.204,59.125,59.1689,129126.0
2021-04-20 10:55:00,67.4,67.49,67.38,67.46,125359.0,59.1777,59.2567,59.1601,59.2304,125359.0
2021-04-20 11:00:00,67.46,67.51,67.46,67.48,220512.0,59.2304,59.2743,59.2304,59.2479,220512.0
2021-04-20 11:05:00,67.48,67.6,67.47,67.6,111225.0,59.2479,59.3533,59.2391,59.3533,111225.0
2021-04-20 11:10:00,67.59,67.71,67.57,67.71,145927.0,59.3445,59.4499,59.3269,59.4499,145927.0
2021-04-20 11:15:00,67.71,67.79,67.67,67.79,158505.0,59.4499,59.5201,59.4147,59.5201,158505.0
2021-04-20 11:20:00,67.78,67.83,67.75,67.82,133938.0,59.5113,59.5552,59.485,59.5464,133938.0
2021-04-20 11:25:00,67.82,67.86,67.79,67.86,169886.0,59.5464,59.5816,59.5201,59.5816,169886.0
2021-04-20 11:30:00,67.85,67.85,67.66,67.73,231172.0,59.5728,59.5728,59.406,59.4674,231172.0
2021-04-20 11:35:00,67.73,67.77,67.69,67.72,211228.0,59.4674,59.5025,59.4323,59.4586,211228.0
2021-04-20 11:40:00,67.72,67.73,67.66,67.69,189918.0,59.4586,59.4674,59.406,59.4323,189918.0
2021-04-20 11:45:00,67.69,67.72,67.66,67.68,110858.0,59.4323,59.4586,59.406,59.4235,110858.0
2021-04-20 11:50:00,67.69,67.73,67.63,67.64,143157.0,59.4323,59.4674,59.3796,59.3884,143157.0
2021-04-20 11:55:00,67.64,67.65,67.58,67.64,137039.0,59.3884,59.3972,59.3357,59.3884,137039.0
2021-04-20 12:00:00,67.64,67.66,67.63,67.64,45994.0,59.3884,59.406,59.3796,59.3884,45994.0
2021-04-20 12:05:00,67.64,67.69,67.62,67.67,70611.0,59.3884,59.4323,59.3708,59.4147,70611.0
2021-04-20 12:10:00,67.67,67.7,67.65,67.7,68388.0,59.4147,59.4411,59.3972,59.4411,68388.0
2021-04-20 12:15:00,67.7,67.76,67.7,67.75,60585.0,59.4411,59.4938,59.4411,59.485,60585.0
2021-04-20 12:20:00,67.75,67.78,67.74,67.74,77888.0,59.485,59.5113,59.4762,59.4762,77888.0
2021-04-20 12:25:00,67.74,67.78,67.71,67.76,173924.0,59.4762,59.5113,59.4499,59.4938,173924.0
2021-04-20 12:30:00,67.76,67.81,67.72,67.8,200666.0,59.4938,59.5377,59.4586,59.5289,200666.0
2021-04-20 12:35:00,67.81,67.82,67.79,67.81,96862.0,59.5377,59.5464,59.5201,59.5377,96862.0
2021-04-20 12:40:00,67.81,67.84,67.79,67.82,81696.0,59.5377,59.564,59.5201,59.5464,81696.0
2021-04-20 12:45:00,67.82,67.82,67.73,67.74,75085.0,59.5464,59.5464,59.4674,59.4762,75085.0
2021-04-20 12:50:00,67.74,67.8,67.73,67.78,109939.0,59.4762,59.5289,59.4674,59.5113,109939.0
2021-04-20 12:55:00,67.79,67.89,67.79,67.89,91494.0,59.5201,59.6079,59.5201,59.6079,91494.0
2021-04-20 13:00:00,67.89,67.89,67.85,67.87,59045.0,59.6079,59.6079,59.5728,59.5903,59045.0
2021-04-20 13:05:00,67.86,67.89,67.8,67.83,459090.0,59.5816,59.6079,59.5289,59.5552,459090.0
2021-04-20 13:10:00,67.83,67.83,67.73,67.77,384198.0,59.5552,59.5552,59.4674,59.5025,384198.0
2021-04-20 13:15:00,67.77,67.78,67.73,67.76,63004.0,59.5025,59.5113,59.4674,59.4938,63004.0
2021-04-20 13:20:00,67.76,67.78,67.71,67.72,67874.0,59.4938,59.5113,59.4499,59.4586,67874.0
2021-04-20 13:25:00,67.73,67.76,67.71,67.72,86655.0,59.4674,59.4938,59.4499,59.4586,86655.0
2021-04-20 13:30:00,67.72,67.75,67.69,67.7,109828.0,59.4586,59.485,59.4323,59.4411,109828.0
2021-04-20 13:35:00,67.7,67.75,67.7,67.73,81556.0,59.4411,59.485,59.4411,59.4674,81556.0
2021-04-20 13:40:00,67.73,67.78,67.72,67.78,119422.0,59.4674,59.5113,59.4586,59.5113,119422.0
2021-04-20 13:45:00,67.78,67.78,67.75,67.75,74117.0,59.5113,59.5113,59.485,59.485,74117.0
2021-04-20 13:50:00,67.75,67.75,67.72,67.73,187071.0,59.485,59.485,59.4586,59.4674,187071.0
2021-04-20 13:55:00,67.73,67.76,67.71,67.75,73587.0,59.4674,59.4938,59.4499,59.485,73587.0
2021-04-20 14:00:00,67.75,67.8,67.73,67.8,123118.0,59.485,59.5289,59.4674,59.5289,123118.0
2021-04-20 14:05:00,67.8,67.82,67.76,67.76,134276.0,59.5289,59.5464,59.4938,59.4938,134276.0
2021-04-20 14:10:00,67.76,67.76,67.73,67.74,34536.0,59.4938,59.4938,59.4674,59.4762,34536.0
2021-04-20 14:15:00,67.74,67.76,67.71,67.75,85397.0,59.4762,59.4938,59.4499,59.485,85397.0
2021-04-20 14:20:00,67.75,67.79,67.73,67.78,130334.0,59.485,59.5201,59.4674,59.5113,130334.0
2021-04-20 14:25:00,67.77,67.79,67.75,67.78,71964.0,59.5025,59.5201,59.485,59.5113,71964.0
2021-04-20 14:30:00,67.78,67.79,67.68,67.69,60210.0,59.5113,59.5201,59.4235,59.4323,60210.0
2021-04-20 14:35:00,67.69,67.74,67.69,67.7,49626.0,59.4323,59.4762,59.4323,59.4411,49626.0
2021-04-20 14:40:00,67.7,67.75,67.68,67.73,49085.0,59.4411,59.485,59.4235,59.4674,49085.0
2021-04-20 14:45:00,67.73,67.74,67.7,67.72,52844.0,59.4674,59.4762,59.4411,59.4586,52844.0
2021-04-20 14:50:00,67.71,67.76,67.71,67.73,46952.0,59.4499,59.4938,59.4499,59.4674,46952.0
2021-04-20 14:55:00,67.73,67.74,67.69,67.71,78950.0,59.4674,59.4762,59.4323,59.4499,78950.0
2021-04-20 15:00:00,67.71,67.74,67.7,67.72,111635.0,59.4499,59.4762,59.4411,59.4586,111635.0
2021-04-20 15:05:00,67.73,67.74,67.69,67.73,123794.0,59.4674,59.4762,59.4323,59.4674,123794.0
2021-04-20 15:10:00,67.73,67.77,67.71,67.75,126974.0,59.4674,59.5025,59.4499,59.485,126974.0
2021-04-20 15:15:00,67.76,67.8,67.73,67.73,203319.0,59.4938,59.5289,59.4674,59.4674,203319.0
2021-04-20 15:20:00,67.73,67.74,67.7,67.73,130954.0,59.4674,59.4762,59.4411,59.4674,130954.0
2021-04-20 15:25:00,67.72,67.73,67.67,67.67,121199.0,59.4586,59.4674,59.4147,59.4147,121199.0
2021-04-20 15:30:00,67.67,67.7,67.65,67.67,123386.0,59.4147,59.4411,59.3972,59.4147,123386.0
2021-04-20 15:35:00,67.67,67.72,67.64,67.72,155802.0,59.4147,59.4586,59.3884,59.4586,155802.0
2021-04-20 15:40:00,67.72,67.82,67.71,67.8,126457.0,59.4586,59.5464,59.4499,59.5289,126457.0
2021-04-20 15:45:00,67.8,67.88,67.78,67.88,425461.0,59.5289,59.5991,59.5113,59.5991,425461.0
2021-04-20 15:50:00,67.87,67.88,67.79,67.83,612016.0,59.5903,59.5991,59.5201,59.5552,612016.0
2021-04-20 15:55:00,67.82,67.84,67.71,67.73,2452563.0,59.5464,59.564,59.4499,59.4674,2452563.0
2021-04-21 09:30:00,67.79,68.05,67.58,67.61,321049.0,59.5201,59.7484,59.3357,59.3621,321049.0
2021-04-21 09:35:00,67.61,67.63,67.38,67.4,338314.0,59.3621,59.3796,59.1601,59.1777,338314.0
2021-04-21 09:40:00,67.4,67.49,67.3,67.37,247582.0,59.1777,59.2567,59.0899,59.1513,247582.0
2021-04-21 09:45:00,67.37,67.47,67.34,67.39,171552.0,59.1513,59.2391,59.125,59.1689,171552.0
2021-04-21 09:50:00,67.38,67.46,67.26,67.28,165537.0,59.1601,59.2304,59.0548,59.0723,165537.0
2021-04-21 09:55:00,67.28,67.52,67.27,67.49,133788.0,59.0723,59.283,59.0635,59.2567,133788.0
2021-04-21 10:00:00,67.5,67.53,67.34,67.43,182763.0,59.2655,59.2918,59.125,59.204,182763.0
2021-04-21 10:05:00,67.43,67.46,67.34,67.37,135102.0,59.204,59.2304,59.125,59.1513,135102.0
2021-04-21 10:10:00,67.37,67.41,67.25,67.26,81542.0,59.1513,59.1865,59.046,59.0548,81542.0
2021-04-21 10:15:00,67.26,67.39,67.26,67.35,99767.0,59.0548,59.1689,59.0548,59.1338,99767.0
2021-04-21 10:20:00,67.34,67.34,67.23,67.33,56869.0,59.125,59.125,59.0284,59.1162,56869.0
2021-04-21 10:25:00,67.31,67.37,67.3,67.36,68033.0,59.0987,59.1513,59.0899,59.1426,68033.0
2021-04-21 10:30:00,67.36,67.38,67.24,67.24,80191.0,59.1426,59.1601,59.0372,59.0372,80191.0
2021-04-21 10:35:00,67.25,67.28,67.18,67.2,141042.0,59.046,59.0723,58.9845,59.0021,141042.0
2021-04-21 10:40:00,67.2,67.22,67.05,67.05,215457.0,59.0021,59.0196,58.8704,58.8704,215457.0
2021-04-21 10:45:00,67.06,67.12,67.0,67.11,158787.0,58.8792,58.9318,58.8265,58.9231,158787.0
2021-04-21 10:50:00,67.1,67.13,67.07,67.08,62098.0,58.9143,58.9406,58.8879,58.8967,62098.0
2021-04-21 10:55:00,67.07,67.1,67.01,67.08,43837.0,58.8879,58.9143,58.8353,58.8967,43837.0
2021-04-21 11:00:00,67.08,67.13,67.06,67.11,51076.0,58.8967,58.9406,58.8792,58.9231,51076.0
2021-04-21 11:05:00,67.1,67.18,67.05,67.09,62336.0,58.9143,58.9845,58.8704,58.9055,62336.0
2021-04-21 11:10:00,67.1,67.2,67.1,67.19,60725.0,58.9143,59.0021,58.9143,58.9933,60725.0
2021-04-21 11:15:00,67.19,67.2,67.08,67.08,63917.0,58.9933,59.0021,58.8967,58.8967,63917.0
2021-04-21 11:20:00,67.09,67.1,66.97,67.0,70929.0,58.9055,58.9143,58.8001,58.8265,70929.0
2021-04-21 11:25:00,67.0,67.11,66.99,67.11,67746.0,58.8265,58.9231,58.8177,58.9231,67746.0
2021-04-21 11:30:00,67.11,67.2,67.09,67.18,74121.0,58.9231,59.0021,58.9055,58.9845,74121.0
2021-04-21 11:35:00,67.18,67.24,67.17,67.23,50013.0,58.9845,59.0372,58.9757,59.0284,50013.0
2021-04-21 11:40:00,67.23,67.23,67.17,67.19,51124.0,59.0284,59.0284,58.9757,58.9933,51124.0
2021-04-21 11:45:00,67.18,67.2,67.12,67.15,35712.0,58.9845,59.0021,58.9318,58.9582,35712.0
2021-04-21 11:50:00,67.15,67.16,67.12,67.14,100289.0,58.9582,58.967,58.9318,58.9494,100289.0
2021-04-21 11:55:00,67.15,67.19,67.13,67.16,169207.0,58.9582,58.9933,58.9406,58.967,169207.0
2021-04-21 12:00:00,67.16,67.18,67.14,67.14,41281.0,58.967,58.9845,58.9494,58.9494,41281.0
2021-04-21 12:05:00,67.13,67.15,67.11,67.15,44234.0,58.9406,58.9582,58.9231,58.9582,44234.0
2021-04-21 12:10:00,67.16,67.18,67.13,67.14,75646.0,58.967,58.9845,58.9406,58.9494,75646.0
2021-04-21 12:15:00,67.14,67.15,67.12,67.15,103179.0,58.9494,58.9582,58.9318,58.9582,103179.0
2021-04-21 12:20:00,67.15,67.15,67.04,67.05,59922.0,58.9582,58.9582,58.8616,58.8704,59922.0
2021-04-21 12:25:00,67.05,67.06,67.0,67.04,54202.0,58.8704,58.8792,58.8265,58.8616,54202.0
2021-04-21 12:30:00,67.04,67.06,67.01,67.02,61511.0,58.8616,58.8792,58.8353,58.844,61511.0
2021-04-21 12:35:00,67.01,67.01,66.91,66.92,63790.0,58.8353,58.8353,58.7475,58.7562,63790.0
2021-04-21 12:40:00,66.92,66.96,66.9,66.93,49464.0,58.7562,58.7914,58.7387,58.765,49464.0
2021-04-21 12:45:00,66.94,67.03,66.94,67.03,169221.0,58.7738,58.8528,58.7738,58.8528,169221.0
2021-04-21 12:50:00,67.03,67.07,67.02,67.06,81991.0,58.8528,58.8879,58.844,58.8792,81991.0
2021-04-21 12:55:00,67.06,67.1,67.06,67.09,59900.0,58.8792,58.9143,58.8792,58.9055,59900.0
2021-04-21 13:00:00,67.09,67.13,67.09,67.13,154641.0,58.9055,58.9406,58.9055,58.9406,154641.0
2021-04-21 13:05:00,67.13,67.16,67.11,67.16,138834.0,58.9406,58.967,58.9231,58.967,138834.0
2021-04-21 13:10:00,67.16,67.16,67.12,67.16,42698.0,58.967,58.967,58.9318,58.967,42698.0
2021-04-21 13:15:00,67.16,67.18,67.15,67.15,28034.0,58.967,58.9845,58.9582,58.9582,28034.0
2021-04-21 13:20:00,67.15,67.16,67.12,67.16,39851.0,58.9582,58.967,58.9318,58.967,39851.0
2021-04-21 13:25:00,67.16,67.19,67.14,67.18,53709.0,58.967,58.9933,58.9494,58.9845,53709.0
2021-04-21 13:30:00,67.17,67.18,67.15,67.17,38602.0,58.9757,58.9845,58.9582,58.9757,38602.0
2021-04-21 13:35:00,67.16,67.18,67.14,67.17,34958.0,58.967,58.9845,58.9494,58.9757,34958.0
2021-04-21 13:40:00,67.16,67.2,67.14,67.16,31265.0,58.967,59.0021,58.9494,58.967,31265.0
2021-04-21 13:45:00,67.16,67.2,67.15,67.16,32778.0,58.967,59.0021,58.9582,58.967,32778.0
2021-04-21 13:50:00,67.16,67.21,67.15,67.16,40347.0,58.967,59.0109,58.9582,58.967,40347.0
2021-04-21 13:55:00,67.16,67.16,67.09,67.13,74660.0,58.967,58.967,58.9055,58.9406,74660.0
2021-04-21 14:00:00,67.13,67.16,67.11,67.14,69217.0,58.9406,58.967,58.9231,58.9494,69217.0
2021-04-21 14:05:00,67.13,67.18,67.11,67.17,41078.0,58.9406,58.9845,58.9231,58.9757,41078.0
2021-04-21 14:10:00,67.17,67.2,67.17,67.18,45456.0,58.9757,59.0021,58.9757,58.9845,45456.0
2021-04-21 14:15:00,67.17,67.2,67.15,67.15,199595.0,58.9757,59.0021,58.9582,58.9582,199595.0
2021-04-21 14:20:00,67.14,67.17,67.12,67.13,28218.0,58.9494,58.9757,58.9318,58.9406,28218.0
2021-04-21 14:25:00,67.14,67.15,67.11,67.13,43419.0,58.9494,58.9582,58.9231,58.9406,43419.0
2021-04-21 14:30:00,67.13,67.15,67.1,67.12,45707.0,58.9406,58.9582,58.9143,58.9318,45707.0
2021-04-21 14:35:00,67.11,67.14,67.08,67.14,37511.0,58.9231,58.9494,58.8967,58.9494,37511.0
2021-04-21 14:40:00,67.13,67.16,67.1,67.13,40325.0,58.9406,58.967,58.9143,58.9406,40325.0
2021-04-21 14:45:00,67.12,67.17,67.11,67.16,252055.0,58.9318,58.9757,58.9231,58.967,252055.0
2021-04-21 14:50:00,67.16,67.17,67.11,67.13,46068.0,58.967,58.9757,58.9231,58.9406,46068.0
2021-04-21 14:55:00,67.13,67.16,67.13,67.16,30140.0,58.9406,58.967,58.9406,58.967,30140.0
2021-04-21 15:00:00,67.16,67.19,67.14,67.16,57115.0,58.967,58.9933,58.9494,58.967,57115.0
2021-04-21 15:05:00,67.16,67.2,67.15,67.17,166185.0,58.967,59.0021,58.9582,58.9757,166185.0
2021-04-21 15:10:00,67.18,67.24,67.16,67.22,67558.0,58.9845,59.0372,58.967,59.0196,67558.0
2021-04-21 15:15:00,67.22,67.22,67.17,67.2,63691.0,59.0196,59.0196,58.9757,59.0021,63691.0
2021-04-21 15:20:00,67.21,67.26,67.2,67.2,58055.0,59.0109,59.0548,59.0021,59.0021,58055.0
2021-04-21 15:25:00,67.21,67.23,67.18,67.23,55949.0,59.0109,59.0284,58.9845,59.0284,55949.0
2021-04-21 15:30:00,67.22,67.32,67.2,67.32,203700.0,59.0196,59.1074,59.0021,59.1074,203700.0
2021-04-21 15:35:00,67.31,67.39,67.31,67.34,210310.0,59.0987,59.1689,59.0987,59.125,210310.0
2021-04-21 15:40:00,67.34,67.35,67.29,67.3,237604.0,59.125,59.1338,59.0811,59.0899,237604.0
2021-04-21 15:45:00,67.3,67.32,67.22,67.23,258855.0,59.0899,59.1074,59.0196,59.0284,258855.0
2021-04-21 15:50:00,67.24,67.26,67.18,67.19,488089.0,59.0372,59.0548,58.9845,58.9933,488089.0
2021-04-21 15:55:00,67.18,67.21,67.12,67.13,813127.0,58.9845,59.0109,58.9318,58.9406,813127.0
2021-04-22 09:30:00,67.14,67.14,66.81,66.95,260484.0,58.9494,58.9494,58.6597,58.7826,260484.0
2021-04-22 09:35:00,66.95,67.06,66.92,67.03,85675.0,58.7826,58.8792,58.7562,58.8528,85675.0
2021-04-22 09:40:00,67.03,67.09,66.95,66.97,246147.0,58.8528,58.9055,58.7826,58.8001,246147.0
2021-04-22 09:45:00,66.97,67.14,66.97,67.04,179912.0,58.8001,58.9494,58.8001,58.8616,179912.0
2021-04-22 09:50:00,67.03,67.14,67.01,67.11,93161.0,58.8528,58.9494,58.8353,58.9231,93161.0
2021-04-22 09:55:00,67.11,67.16,67.08,67.14,80441.0,58.9231,58.967,58.8967,58.9494,80441.0
2021-04-22 10:00:00,67.14,67.16,67.03,67.07,139332.0,58.9494,58.967,58.8528,58.8879,139332.0
2021-04-22 10:05:00,67.08,67.28,67.07,67.24,104787.0,58.8967,59.0723,58.8879,59.0372,104787.0
2021-04-22 10:10:00,67.23,67.3,67.19,67.19,63355.0,59.0284,59.0899,58.9933,58.9933,63355.0
2021-04-22 10:15:00,67.18,67.27,67.17,67.25,58373.0,58.9845,59.0635,58.9757,59.046,58373.0
2021-04-22 10:20:00,67.24,67.33,67.16,67.18,64069.0,59.0372,59.1162,58.967,58.9845,64069.0
2021-04-22 10:25:00,67.18,67.2,67.09,67.11,39008.0,58.9845,59.0021,58.9055,58.9231,39008.0
2021-04-22 10:30:00,67.12,67.18,67.08,67.18,58079.0,58.9318,58.9845,58.8967,58.9845,58079.0
2021-04-22 10:35:00,67.17,67.23,67.16,67.2,85122.0,58.9757,59.0284,58.967,59.0021,85122.0
2021-04-22 10:40:00,67.19,67.19,67.12,67.14,32654.0,58.9933,58.9933,58.9318,58.9494,32654.0
2021-04-22 10:45:00,67.14,67.14,67.1,67.13,57403.0,58.9494,58.9494,58.9143,58.9406,57403.0
2021-04-22 10:50:00,67.14,67.14,67.08,67.12,55058.0,58.9494,58.9494,58.8967,58.9318,55058.0
2021-04-22 10:55:00,67.11,67.15,67.08,67.14,60176.0,58.9231,58.9582,58.8967,58.9494,60176.0
2021-04-22 11:00:00,67.13,67.24,67.13,67.2,63102.0,58.9406,59.0372,58.9406,59.0021,63102.0
2021-04-22 11:05:00,67.19,67.3,67.18,67.28,51036.0,58.9933,59.0899,58.9845,59.0723,51036.0
2021-04-22 11:10:00,67.28,67.3,67.25,67.27,44390.0,59.0723,59.0899,59.046,59.0635,44390.0
2021-04-22 11:15:00,67.27,67.27,67.23,67.25,70586.0,59.0635,59.0635,59.0284,59.046,70586.0
2021-04-22 11:20:00,67.25,67.25,67.18,67.21,63610.0,59.046,59.046,58.9845,59.0109,63610.0
2021-04-22 11:25:00,67.21,67.21,67.1,67.12,153737.0,59.0109,59.0109,58.9143,58.9318,153737.0
2021-04-22 11:30:00,67.12,67.16,67.08,67.14,155717.0,58.9318,58.967,58.8967,58.9494,155717.0
2021-04-22 11:35:00,67.14,67.18,67.09,67.1,60357.0,58.9494,58.9845,58.9055,58.9143,60357.0
2021-04-22 11:40:00,67.09,67.13,67.05,67.08,226410.0,58.9055,58.9406,58.8704,58.8967,226410.0
2021-04-22 11:45:00,67.08,67.1,67.04,67.09,78488.0,58.8967,58.9143,58.8616,58.9055,78488.0
2021-04-22 11:50:00,67.09,67.11,67.07,67.11,24971.0,58.9055,58.9231,58.8879,58.9231,24971.0
2021-04-22 11:55:00,67.1,67.1,67.07,67.09,44880.0,58.9143,58.9143,58.8879,58.9055,44880.0
2021-04-22 12:00:00,67.1,67.14,67.08,67.13,40605.0,58.9143,58.9494,58.8967,58.9406,40605.0
2021-04-22 12:05:00,67.12,67.16,67.11,67.15,38796.0,58.9318,58.967,58.9231,58.9582,38796.0
2021-04-22 12:10:00,67.15,67.22,67.15,67.2,80599.0,58.9582,59.0196,58.9582,59.0021,80599.0
2021-04-22 12:15:00,67.2,67.21,67.16,67.18,70757.0,59.0021,59.0109,58.967,58.9845,70757.0
2021-04-22 12:20:00,67.17,67.18,67.13,67.15,27247.0,58.9757,58.9845,58.9406,58.9582,27247.0
2021-04-22 12:25:00,67.14,67.17,67.12,67.17,25681.0,58.9494,58.9757,58.9318,58.9757,25681.0
2021-04-22 12:30:00,67.17,67.22,67.17,67.2,34249.0,58.9757,59.0196,58.9757,59.0021,34249.0
2021-04-22 12:35:00,67.2,67.22,67.18,67.19,21838.0,59.0021,59.0196,58.9845,58.9933,21838.0
2021-04-22 12:40:00,67.19,67.19,67.09,67.09,26151.0,58.9933,58.9933,58.9055,58.9055,26151.0
2021-04-22 12:45:00,67.09,67.11,67.07,67.11,37071.0,58.9055,58.9231,58.8879,58.9231,37071.0
2021-04-22 12:50:00,67.1,67.1,67.04,67.05,23438.0,58.9143,58.9143,58.8616,58.8704,23438.0
2021-04-22 12:55:00,67.04,67.07,67.02,67.04,132010.0,58.8616,58.8879,58.844,58.8616,132010.0
2021-04-22 13:00:00,67.05,67.06,67.02,67.03,29328.0,58.8704,58.8792,58.844,58.8528,29328.0
2021-04-22 13:05:00,67.04,67.07,66.85,66.91,237736.0,58.8616,58.8879,58.6948,58.7475,237736.0
2021-04-22 13:10:00,66.91,66.97,66.81,66.97,190103.0,58.7475,58.8001,58.6597,58.8001,190103.0
2021-04-22 13:15:00,66.97,66.97,66.9,66.9,208648.0,58.8001,58.8001,58.7387,58.7387,208648.0
2021-04-22 13:20:00,66.9,67.03,66.89,67.02,220279.0,58.7387,58.8528,58.7299,58.844,220279.0
2021-04-22 13:25:00,67.02,67.03,66.97,66.98,270477.0,58.844,58.8528,58.8001,58.8089,270477.0
2021-04-22 13:30:00,66.98,67.03,66.94,67.03,158377.0,58.8089,58.8528,58.7738,58.8528,158377.0
2021-04-22 13:35:00,67.03,67.03,66.97,66.99,90490.0,58.8528,58.8528,58.8001,58.8177,90490.0
2021-04-22 13:40:00,66.98,67.01,66.95,66.96,101188.0,58.8089,58.8353,58.7826,58.7914,101188.0
2021-04-22 13:45:00,66.95,67.0,66.88,66.9,109727.0,58.7826,58.8265,58.7211,58.7387,109727.0
2021-04-22 13:50:00,66.9,66.92,66.83,66.84,139879.0,58.7387,58.7562,58.6772,58.686,139879.0
2021-04-22 13:55:00,66.83,66.88,66.8,66.85,162493.0,58.6772,58.7211,58.6509,58.6948,162493.0
2021-04-22 14:00:00,66.85,66.91,66.8,66.84,205317.0,58.6948,58.7475,58.6509,58.686,205317.0
2021-04-22 14:05:00,66.83,66.91,66.82,66.84,168742.0,58.6772,58.7475,58.6684,58.686,168742.0
2021-04-22 14:10:00,66.84,66.86,66.79,66.85,139710.0,58.686,58.7036,58.6421,58.6948,139710.0
2021-04-22 14:15:00,66.85,66.86,66.8,66.85,86549.0,58.6948,58.7036,58.6509,58.6948,86549.0
2021-04-22 14:20:00,66.86,66.87,66.8,66.84,58970.0,58.7036,58.7123,58.6509,58.686,58970.0
2021-04-22 14:25:00,66.83,66.87,66.81,66.87,88435.0,58.6772,58.7123,58.6597,58.7123,88435.0
2021-04-22 14:30:00,66.86,66.88,66.81,66.82,70538.0,58.7036,58.7211,58.6597,58.6684,70538.0
2021-04-22 14:35:00,66.82,66.83,66.78,66.8,46403.0,58.6684,58.6772,58.6333,58.6509,46403.0
2021-04-22 14:40:00,66.79,66.88,66.76,66.87,118932.0,58.6421,58.7211,58.6158,58.7123,118932.0
2021-04-22 14:45:00,66.88,66.9,66.85,66.88,71757.0,58.7211,58.7387,58.6948,58.7211,71757.0
2021-04-22 14:50:00,66.88,66.9,66.87,66.88,84207.0,58.7211,58.7387,58.7123,58.7211,84207.0
2021-04-22 14:55:00,66.88,66.91,66.8,66.8,73064.0,58.7211,58.7475,58.6509,58.6509,73064.0
2021-04-22 15:00:00,66.8,66.82,66.73,66.74,93884.0,58.6509,58.6684,58.5894,58.5982,93884.0
2021-04-22 15:05:00,66.73,66.74,66.66,66.66,84566.0,58.5894,58.5982,58.528,58.528,84566.0
2021-04-22 15:10:00,66.65,66.68,66.64,66.67,105679.0,58.5192,58.5455,58.5104,58.5367,105679.0
2021-04-22 15:15:00,66.67,66.68,66.62,66.65,75557.0,58.5367,58.5455,58.4928,58.5192,75557.0
2021-04-22 15:20:00,66.66,66.7,66.62,66.63,129234.0,58.528,58.5631,58.4928,58.5016,129234.0
2021-04-22 15:25:00,66.64,66.7,66.6,66.7,88888.0,58.5104,58.5631,58.4753,58.5631,88888.0
2021-04-22 15:30:00,66.7,66.75,66.68,66.72,119032.0,58.5631,58.607,58.5455,58.5806,119032.0
2021-04-22 15:35:00,66.72,66.74,66.65,66.69,105441.0,58.5806,58.5982,58.5192,58.5543,105441.0
2021-04-22 15:40:00,66.7,66.74,66.67,66.67,139288.0,58.5631,58.5982,58.5367,58.5367,139288.0
2021-04-22 15:45:00,66.67,66.8,66.67,66.75,213049.0,58.5367,58.6509,58.5367,58.607,213049.0
2021-04-22 15:50:00,66.74,66.76,66.66,66.68,302253.0,58.5982,58.6158,58.528,58.5455,302253.0
2021-04-22 15:55:00,66.67,66.71,66.61,66.67,467986.0,58.5367,58.5719,58.4841,58.5367,467986.0
2021-04-23 09:30:00,66.7,66.86,66.65,66.69,367491.0,58.5631,58.7036,58.5192,58.5543,367491.0
2021-04-23 09:35:00,66.67,66.71,66.42,66.44,278263.0,58.5367,58.5719,58.3172,58.3348,278263.0
2021-04-23 09:40:00,66.44,66.51,66.41,66.49,170008.0,58.3348,58.3963,58.3085,58.3787,170008.0
2021-04-23 09:45:00,66.49,66.56,66.42,66.45,174101.0,58.3787,58.4402,58.3172,58.3436,174101.0
2021-04-23 09:50:00,66.45,66.55,66.44,66.51,82118.0,58.3436,58.4314,58.3348,58.3963,82118.0
2021-04-23 09:55:00,66.52,66.64,66.52,66.59,87997.0,58.405,58.5104,58.405,58.4665,87997.0
2021-04-23 10:00:00,66.6,66.65,66.57,66.58,44222.0,58.4753,58.5192,58.4489,58.4577,44222.0
2021-04-23 10:05:00,66.58,66.59,66.52,66.56,58817.0,58.4577,58.4665,58.405,58.4402,58817.0
2021-04-23 10:10:00,66.56,66.57,66.46,66.5,77299.0,58.4402,58.4489,58.3524,58.3875,77299.0
2021-04-23 10:15:00,66.49,66.59,66.49,66.55,122544.0,58.3787,58.4665,58.3787,58.4314,122544.0
2021-04-23 10:20:00,66.55,66.56,66.46,66.47,108026.0,58.4314,58.4402,58.3524,58.3611,108026.0
2021-04-23 10:25:00,66.47,66.48,66.44,66.46,66741.0,58.3611,58.3699,58.3348,58.3524,66741.0
2021-04-23 10:30:00,66.46,66.6,66.45,66.56,75855.0,58.3524,58.4753,58.3436,58.4402,75855.0
2021-04-23 10:35:00,66.56,66.6,66.52,66.53,59939.0,58.4402,58.4753,58.405,58.4138,59939.0
2021-04-23 10:40:00,66.53,66.69,66.53,66.68,77672.0,58.4138,58.5543,58.4138,58.5455,77672.0
2021-04-23 10:45:00,66.67,66.78,66.67,66.77,72925.0,58.5367,58.6333,58.5367,58.6245,72925.0
2021-04-23 10:50:00,66.77,66.79,66.71,66.78,54010.0,58.6245,58.6421,58.5719,58.6333,54010.0
2021-04-23 10:55:00,66.79,66.92,66.79,66.9,94088.0,58.6421,58.7562,58.6421,58.7387,94088.0
2021-04-23 11:00:00,66.9,66.91,66.75,66.76,124826.0,58.7387,58.7475,58.607,58.6158,124826.0
2021-04-23 11:05:00,66.77,66.79,66.71,66.72,135871.0,58.6245,58.6421,58.5719,58.5806,135871.0
2021-04-23 11:10:00,66.73,66.81,66.72,66.8,87352.0,58.5894,58.6597,58.5806,58.6509,87352.0
2021-04-23 11:15:00,66.8,66.86,66.78,66.83,65308.0,58.6509,58.7036,58.6333,58.6772,65308.0
2021-04-23 11:20:00,66.83,66.85,66.76,66.77,98924.0,58.6772,58.6948,58.6158,58.6245,98924.0
2021-04-23 11:25:00,66.77,66.78,66.73,66.74,78809.0,58.6245,58.6333,58.5894,58.5982,78809.0
2021-04-23 11:30:00,66.74,66.83,66.74,66.8,112311.0,58.5982,58.6772,58.5982,58.6509,112311.0
2021-04-23 11:35:00,66.8,66.85,66.8,66.83,66235.0,58.6509,58.6948,58.6509,58.6772,66235.0
2021-04-23 11:40:00,66.83,66.84,66.78,66.84,41748.0,58.6772,58.686,58.6333,58.686,41748.0
2021-04-23 11:45:00,66.83,66.85,66.8,66.81,33371.0,58.6772,58.6948,58.6509,58.6597,33371.0
2021-04-23 11:50:00,66.81,66.81,66.77,66.81,32603.0,58.6597,58.6597,58.6245,58.6597,32603.0
2021-04-23 11:55:00,66.81,66.83,66.78,66.8,38439.0,58.6597,58.6772,58.6333,58.6509,38439.0
2021-04-23 12:00:00,66.8,66.84,66.8,66.82,25415.0,58.6509,58.686,58.6509,58.6684,25415.0
2021-04-23 12:05:00,66.81,66.84,66.79,66.8,26012.0,58.6597,58.686,58.6421,58.6509,26012.0
2021-04-23 12:10:00,66.8,66.8,66.77,66.79,37812.0,58.6509,58.6509,58.6245,58.6421,37812.0
2021-04-23 12:15:00,66.79,66.83,66.78,66.79,68763.0,58.6421,58.6772,58.6333,58.6421,68763.0
2021-04-23 12:20:00,66.79,66.84,66.78,66.83,30648.0,58.6421,58.686,58.6333,58.6772,30648.0
2021-04-23 12:25:00,66.83,66.86,66.81,66.83,76960.0,58.6772,58.7036,58.6597,58.6772,76960.0
2021-04-23 12:30:00,66.83,66.84,66.81,66.83,20613.0,58.6772,58.686,58.6597,58.6772,20613.0
2021-04-23 12:35:00,66.82,66.84,66.8,66.82,45139.0,58.6684,58.686,58.6509,58.6684,45139.0
2021-04-23 12:40:00,66.81,66.83,66.76,66.77,41790.0,58.6597,58.6772,58.6158,58.6245,41790.0
2021-04-23 12:45:00,66.77,66.81,66.75,66.79,57687.0,58.6245,58.6597,58.607,58.6421,57687.0
2021-04-23 12:50:00,66.79,66.84,66.79,66.83,41150.0,58.6421,58.686,58.6421,58.6772,41150.0
2021-04-23 12:55:00,66.83,66.83,66.72,66.73,52066.0,58.6772,58.6772,58.5806,58.5894,52066.0
2021-04-23 13:00:00,66.74,66.75,66.72,66.74,30041.0,58.5982,58.607,58.5806,58.5982,30041.0
2021-04-23 13:05:00,66.74,66.75,66.71,66.74,74947.0,58.5982,58.607,58.5719,58.5982,74947.0
2021-04-23 13:10:00,66.74,66.74,66.7,66.71,55908.0,58.5982,58.5982,58.5631,58.5719,55908.0
2021-04-23 13:15:00,66.72,66.72,66.67,66.68,50821.0,58.5806,58.5806,58.5367,58.5455,50821.0
2021-04-23 13:20:00,66.68,66.69,66.66,66.68,38621.0,58.5455,58.5543,58.528,58.5455,38621.0
2021-04-23 13:25:00,66.68,66.69,66.64,66.65,31511.0,58.5455,58.5543,58.5104,58.5192,31511.0
2021-04-23 13:30:00,66.65,66.69,66.65,66.69,36098.0,58.5192,58.5543,58.5192,58.5543,36098.0
2021-04-23 13:35:00,66.69,66.69,66.64,66.66,78626.0,58.5543,58.5543,58.5104,58.528,78626.0
2021-04-23 13:40:00,66.65,66.71,66.64,66.69,82691.0,58.5192,58.5719,58.5104,58.5543,82691.0
2021-04-23 13:45:00,66.69,66.72,66.67,66.71,54512.0,58.5543,58.5806,58.5367,58.5719,54512.0
2021-04-23 13:50:00,66.72,66.73,66.69,66.73,29997.0,58.5806,58.5894,58.5543,58.5894,29997.0
2021-04-23 13:55:00,66.73,66.75,66.71,66.71,95181.0,58.5894,58.607,58.5719,58.5719,95181.0
2021-04-23 14:00:00,66.71,66.72,66.66,66.7,42237.0,58.5719,58.5806,58.528,58.5631,42237.0
2021-04-23 14:05:00,66.7,66.74,66.7,66.73,92289.0,58.5631,58.5982,58.5631,58.5894,92289.0
2021-04-23 14:10:00,66.72,66.74,66.7,66.71,48616.0,58.5806,58.5982,58.5631,58.5719,48616.0
2021-04-23 14:15:00,66.71,66.73,66.69,66.71,62997.0,58.5719,58.5894,58.5543,58.5719,62997.0
2021-04-23 14:20:00,66.71,66.71,66.64,66.65,54979.0,58.5719,58.5719,58.5104,58.5192,54979.0
2021-04-23 14:25:00,66.64,66.64,66.56,66.59,68351.0,58.5104,58.5104,58.4402,58.4665,68351.0
2021-04-23 14:30:00,66.59,66.59,66.53,66.54,77809.0,58.4665,58.4665,58.4138,58.4226,77809.0
2021-04-23 14:35:00,66.54,66.55,66.52,66.54,54916.0,58.4226,58.4314,58.405,58.4226,54916.0
2021-04-23 14:40:00,66.55,66.56,66.52,66.55,59971.0,58.4314,58.4402,58.405,58.4314,59971.0
2021-04-23 14:45:00,66.54,66.55,66.51,66.52,58821.0,58.4226,58.4314,58.3963,58.405,58821.0
2021-04-23 14:50:00,66.52,66.54,66.5,66.54,81319.0,58.405,58.4226,58.3875,58.4226,81319.0
2021-04-23 14:55:00,66.53,66.57,66.53,66.53,69094.0,58.4138,58.4489,58.4138,58.4138,69094.0
2021-04-23 15:00:00,66.54,66.55,66.51,66.53,87179.0,58.4226,58.4314,58.3963,58.4138,87179.0
2021-04-23 15:05:00,66.53,66.61,66.52,66.59,140440.0,58.4138,58.4841,58.405,58.4665,140440.0
2021-04-23 15:10:00,66.58,66.62,66.56,66.61,98484.0,58.4577,58.4928,58.4402,58.4841,98484.0
2021-04-23 15:15:00,66.62,66.62,66.58,66.6,74923.0,58.4928,58.4928,58.4577,58.4753,74923.0
2021-04-23 15:20:00,66.61,66.62,66.59,66.62,149276.0,58.4841,58.4928,58.4665,58.4928,149276.0
2021-04-23 15:25:00,66.61,66.65,66.61,66.64,76692.0,58.4841,58.5192,58.4841,58.5104,76692.0
2021-04-23 15:30:00,66.63,66.7,66.63,66.7,121347.0,58.5016,58.5631,58.5016,58.5631,121347.0
2021-04-23 15:35:00,66.69,66.72,66.68,66.71,142017.0,58.5543,58.5806,58.5455,58.5719,142017.0
2021-04-23 15:40:00,66.7,66.71,66.65,66.66,92558.0,58.5631,58.5719,58.5192,58.528,92558.0
2021-04-23 15:45:00,66.66,66.72,66.59,66.72,316441.0,58.528,58.5806,58.4665,58.5806,316441.0
2021-04-23 15:50:00,66.72,66.74,66.57,66.6,379227.0,58.5806,58.5982,58.4489,58.4753,379227.0
2021-04-23 15:55:00,66.59,66.6,66.5,66.58,1205404.0,58.4665,58.4753,58.3875,58.4577,1205404.0
2021-04-26 09:30:00,66.64,66.65,66.15,66.27,250670.0,58.5104,58.5192,58.0802,58.1855,250670.0
2021-04-26 09:35:00,66.28,66.38,66.27,66.34,145027.0,58.1943,58.2821,58.1855,58.247,145027.0
2021-04-26 09:40:00,66.34,66.34,66.17,66.18,176241.0,58.247,58.247,58.0977,58.1065,176241.0
2021-04-26 09:45:00,66.19,66.21,66.14,66.21,181501.0,58.1153,58.1329,58.0714,58.1329,181501.0
2021-04-26 09:50:00,66.21,66.39,66.21,66.32,199863.0,58.1329,58.2909,58.1329,58.2294,199863.0
2021-04-26 09:55:00,66.31,66.31,66.18,66.23,92596.0,58.2207,58.2207,58.1065,58.1504,92596.0
2021-04-26 10:00:00,66.22,66.3,66.19,66.3,58401.0,58.1416,58.2119,58.1153,58.2119,58401.0
2021-04-26 10:05:00,66.3,66.32,66.19,66.19,48466.0,58.2119,58.2294,58.1153,58.1153,48466.0
2021-04-26 10:10:00,66.2,66.26,66.19,66.25,61398.0,58.1241,58.1768,58.1153,58.168,61398.0
2021-04-26 10:15:00,66.25,66.28,66.2,66.23,97568.0,58.168,58.1943,58.1241,58.1504,97568.0
2021-04-26 10:20:00,66.23,66.32,66.21,66.28,110574.0,58.1504,58.2294,58.1329,58.1943,110574.0
2021-04-26 10:25:00,66.28,66.29,66.21,66.22,75405.0,58.1943,58.2031,58.1329,58.1416,75405.0
2021-04-26 10:30:00,66.22,66.29,66.22,66.26,20443.0,58.1416,58.2031,58.1416,58.1768,20443.0
2021-04-26 10:35:00,66.26,66.27,66.15,66.21,71415.0,58.1768,58.1855,58.0802,58.1329,71415.0
2021-04-26 10:40:00,66.21,66.23,66.17,66.22,40765.0,58.1329,58.1504,58.0977,58.1416,40765.0
2021-04-26 10:45:00,66.21,66.28,66.2,66.28,43995.0,58.1329,58.1943,58.1241,58.1943,43995.0
2021-04-26 10:50:00,66.29,66.31,66.25,66.3,45724.0,58.2031,58.2207,58.168,58.2119,45724.0
2021-04-26 10:55:00,66.3,66.31,66.26,66.26,37668.0,58.2119,58.2207,58.1768,58.1768,37668.0
2021-04-26 11:00:00,66.26,66.26,66.12,66.13,59217.0,58.1768,58.1768,58.0538,58.0626,59217.0
2021-04-26 11:05:00,66.13,66.17,66.11,66.12,141980.0,58.0626,58.0977,58.0451,58.0538,141980.0
2021-04-26 11:10:00,66.12,66.12,66.06,66.07,72620.0,58.0538,58.0538,58.0012,58.0099,72620.0
2021-04-26 11:15:00,66.08,66.09,66.0,66.07,197199.0,58.0187,58.0275,57.9485,58.0099,197199.0
2021-04-26 11:20:00,66.06,66.1,66.05,66.09,34612.0,58.0012,58.0363,57.9924,58.0275,34612.0
2021-04-26 11:25:00,66.08,66.1,66.02,66.09,75243.0,58.0187,58.0363,57.966,58.0275,75243.0
2021-04-26 11:30:00,66.09,66.12,66.08,66.08,60796.0,58.0275,58.0538,58.0187,58.0187,60796.0
2021-04-26 11:35:00,66.08,66.12,66.08,66.09,25519.0,58.0187,58.0538,58.0187,58.0275,25519.0
2021-04-26 11:40:00,66.09,66.13,66.09,66.13,34959.0,58.0275,58.0626,58.0275,58.0626,34959.0
2021-04-26 11:45:00,66.13,66.18,66.09,66.17,63691.0,58.0626,58.1065,58.0275,58.0977,63691.0
2021-04-26 11:50:00,66.16,66.18,66.14,66.18,39352.0,58.089,58.1065,58.0714,58.1065,39352.0
2021-04-26 11:55:00,66.19,66.22,66.15,66.15,253500.0,58.1153,58.1416,58.0802,58.0802,253500.0
2021-04-26 12:00:00,66.15,66.2,66.11,66.2,124510.0,58.0802,58.1241,58.0451,58.1241,124510.0
2021-04-26 12:05:00,66.19,66.22,66.17,66.21,32915.0,58.1153,58.1416,58.0977,58.1329,32915.0
2021-04-26 12:10:00,66.22,66.23,66.19,66.2,45321.0,58.1416,58.1504,58.1153,58.1241,45321.0
2021-04-26 12:15:00,66.2,66.2,66.15,66.15,21981.0,58.1241,58.1241,58.0802,58.0802,21981.0
2021-04-26 12:20:00,66.15,66.19,66.15,66.17,36277.0,58.0802,58.1153,58.0802,58.0977,36277.0
2021-04-26 12:25:00,66.17,66.18,66.08,66.09,46043.0,58.0977,58.1065,58.0187,58.0275,46043.0
2021-04-26 12:30:00,66.09,66.12,66.08,66.11,39428.0,58.0275,58.0538,58.0187,58.0451,39428.0
2021-04-26 12:35:00,66.1,66.14,66.1,66.11,27695.0,58.0363,58.0714,58.0363,58.0451,27695.0
2021-04-26 12:40:00,66.11,66.14,66.1,66.13,30847.0,58.0451,58.0714,58.0363,58.0626,30847.0
2021-04-26 12:45:00,66.12,66.13,66.07,66.09,29541.0,58.0538,58.0626,58.0099,58.0275,29541.0
2021-04-26 12:50:00,66.09,66.14,66.09,66.14,20997.0,58.0275,58.0714,58.0275,58.0714,20997.0
2021-04-26 12:55:00,66.14,66.14,66.08,66.08,31513.0,58.0714,58.0714,58.0187,58.0187,31513.0
2021-04-26 13:00:00,66.08,66.1,66.07,66.09,61488.0,58.0187,58.0363,58.0099,58.0275,61488.0
2021-04-26 13:05:00,66.09,66.12,66.07,66.1,37554.0,58.0275,58.0538,58.0099,58.0363,37554.0
2021-04-26 13:10:00,66.1,66.13,66.1,66.12,21967.0,58.0363,58.0626,58.0363,58.0538,21967.0
2021-04-26 13:15:00,66.11,66.12,66.08,66.08,26239.0,58.0451,58.0538,58.0187,58.0187,26239.0
2021-04-26 13:20:00,66.08,66.15,66.08,66.14,20079.0,58.0187,58.0802,58.0187,58.0714,20079.0
2021-04-26 13:25:00,66.14,66.17,66.13,66.17,42366.0,58.0714,58.0977,58.0626,58.0977,42366.0
2021-04-26 13:30:00,66.17,66.18,66.13,66.15,33043.0,58.0977,58.1065,58.0626,58.0802,33043.0
2021-04-26 13:35:00,66.15,66.18,66.13,66.17,27747.0,58.0802,58.1065,58.0626,58.0977,27747.0
2021-04-26 13:40:00,66.17,66.17,66.15,66.16,23751.0,58.0977,58.0977,58.0802,58.089,23751.0
2021-04-26 13:45:00,66.17,66.18,66.11,66.12,58548.0,58.0977,58.1065,58.0451,58.0538,58548.0
2021-04-26 13:50:00,66.11,66.12,66.1,66.11,29833.0,58.0451,58.0538,58.0363,58.0451,29833.0
2021-04-26 13:55:00,66.11,66.16,66.11,66.14,15718.0,58.0451,58.089,58.0451,58.0714,15718.0
2021-04-26 14:00:00,66.14,66.15,66.1,66.11,23760.0,58.0714,58.0802,58.0363,58.0451,23760.0
2021-04-26 14:05:00,66.11,66.14,66.1,66.14,23854.0,58.0451,58.0714,58.0363,58.0714,23854.0
2021-04-26 14:10:00,66.14,66.15,66.12,66.13,33830.0,58.0714,58.0802,58.0538,58.0626,33830.0
2021-04-26 14:15:00,66.14,66.18,66.13,66.17,31361.0,58.0714,58.1065,58.0626,58.0977,31361.0
2021-04-26 14:20:00,66.16,66.2,66.16,66.2,19052.0,58.089,58.1241,58.089,58.1241,19052.0
2021-04-26 14:25:00,66.2,66.21,66.19,66.2,37658.0,58.1241,58.1329,58.1153,58.1241,37658.0
2021-04-26 14:30:00,66.2,66.25,66.2,66.23,32707.0,58.1241,58.168,58.1241,58.1504,32707.0
2021-04-26 14:35:00,66.24,66.26,66.23,66.23,48794.0,58.1592,58.1768,58.1504,58.1504,48794.0
2021-04-26 14:40:00,66.24,66.27,66.22,66.26,28972.0,58.1592,58.1855,58.1416,58.1768,28972.0
2021-04-26 14:45:00,66.26,66.28,66.24,66.26,36418.0,58.1768,58.1943,58.1592,58.1768,36418.0
2021-04-26 14:50:00,66.25,66.27,66.21,66.23,28408.0,58.168,58.1855,58.1329,58.1504,28408.0
2021-04-26 14:55:00,66.23,66.26,66.22,66.22,36109.0,58.1504,58.1768,58.1416,58.1416,36109.0
2021-04-26 15:00:00,66.22,66.23,66.2,66.2,46898.0,58.1416,58.1504,58.1241,58.1241,46898.0
2021-04-26 15:05:00,66.2,66.22,66.18,66.19,72406.0,58.1241,58.1416,58.1065,58.1153,72406.0
2021-04-26 15:10:00,66.19,66.23,66.18,66.22,62289.0,58.1153,58.1504,58.1065,58.1416,62289.0
2021-04-26 15:15:00,66.22,66.26,66.2,66.26,43495.0,58.1416,58.1768,58.1241,58.1768,43495.0
2021-04-26 15:20:00,66.26,66.28,66.22,66.23,46970.0,58.1768,58.1943,58.1416,58.1504,46970.0
2021-04-26 15:25:00,66.23,66.24,66.14,66.15,78366.0,58.1504,58.1592,58.0714,58.0802,78366.0
2021-04-26 15:30:00,66.15,66.18,66.1,66.17,87326.0,58.0802,58.1065,58.0363,58.0977,87326.0
2021-04-26 15:35:00,66.17,66.2,66.16,66.19,139210.0,58.0977,58.1241,58.089,58.1153,139210.0
2021-04-26 15:40:00,66.19,66.2,66.16,66.19,130435.0,58.1153,58.1241,58.089,58.1153,130435.0
2021-04-26 15:45:00,66.19,66.19,66.12,66.12,276454.0,58.1153,58.1153,58.0538,58.0538,276454.0
2021-04-26 15:50:00,66.13,66.22,66.11,66.21,193086.0,58.0626,58.1416,58.0451,58.1329,193086.0
2021-04-26 15:55:00,66.2,66.21,66.13,66.2,540230.0,58.1241,58.1329,58.0626,58.1241,540230.0
2021-04-27 09:30:00,66.1,66.13,65.79,65.83,202791.0,58.0363,58.0626,57.7641,57.7992,202791.0
2021-04-27 09:35:00,65.83,65.9,65.71,65.76,273386.0,57.7992,57.8607,57.6939,57.7378,273386.0
2021-04-27 09:40:00,65.76,65.93,65.72,65.91,160254.0,57.7378,57.887,57.7026,57.8695,160254.0
2021-04-27 09:45:00,65.9,66.04,65.9,66.02,357411.0,57.8607,57.9836,57.8607,57.966,357411.0
2021-04-27 09:50:00,66.02,66.09,65.96,65.99,318379.0,57.966,58.0275,57.9134,57.9397,318379.0
2021-04-27 09:55:00,66.0,66.01,65.92,65.97,197830.0,57.9485,57.9573,57.8782,57.9221,197830.0
2021-04-27 10:00:00,65.96,66.11,65.96,65.99,115031.0,57.9134,58.0451,57.9134,57.9397,115031.0
2021-04-27 10:05:00,65.99,66.0,65.93,65.97,86032.0,57.9397,57.9485,57.887,57.9221,86032.0
2021-04-27 10:10:00,65.97,66.02,65.96,66.0,82166.0,57.9221,57.966,57.9134,57.9485,82166.0
2021-04-27 10:15:00,65.99,66.06,65.94,66.02,85251.0,57.9397,58.0012,57.8958,57.966,85251.0
2021-04-27 10:20:00,66.02,66.03,65.94,65.96,80267.0,57.966,57.9748,57.8958,57.9134,80267.0
2021-04-27 10:25:00,65.96,66.04,65.96,66.04,68049.0,57.9134,57.9836,57.9134,57.9836,68049.0
2021-04-27 10:30:00,66.04,66.05,65.95,65.95,57156.0,57.9836,57.9924,57.9046,57.9046,57156.0
2021-04-27 10:35:00,65.96,66.05,65.96,65.98,70387.0,57.9134,57.9924,57.9134,57.9309,70387.0
2021-04-27 10:40:00,65.97,66.01,65.95,65.98,108298.0,57.9221,57.9573,57.9046,57.9309,108298.0
2021-04-27 10:45:00,65.98,66.09,65.97,66.07,48813.0,57.9309,58.0275,57.9221,58.0099,48813.0
2021-04-27 10:50:00,66.06,66.06,65.97,66.01,52387.0,58.0012,58.0012,57.9221,57.9573,52387.0
2021-04-27 10:55:00,66.01,66.01,65.96,65.97,35399.0,57.9573,57.9573,57.9134,57.9221,35399.0
2021-04-27 11:00:00,65.98,65.99,65.94,65.99,62599.0,57.9309,57.9397,57.8958,57.9397,62599.0
2021-04-27 11:05:00,65.99,66.0,65.97,66.0,28008.0,57.9397,57.9485,57.9221,57.9485,28008.0
2021-04-27 11:10:00,66.0,66.01,65.91,65.93,43582.0,57.9485,57.9573,57.8695,57.887,43582.0
2021-04-27 11:15:00,65.92,65.95,65.88,65.89,54359.0,57.8782,57.9046,57.8431,57.8519,54359.0
2021-04-27 11:20:00,65.89,65.94,65.89,65.91,54588.0,57.8519,57.8958,57.8519,57.8695,54588.0
2021-04-27 11:25:00,65.91,65.91,65.84,65.86,43611.0,57.8695,57.8695,57.808,57.8256,43611.0
2021-04-27 11:30:00,65.86,65.91,65.85,65.88,43997.0,57.8256,57.8695,57.8168,57.8431,43997.0
2021-04-27 11:35:00,65.88,65.89,65.83,65.87,54300.0,57.8431,57.8519,57.7992,57.8343,54300.0
2021-04-27 11:40:00,65.87,65.94,65.86,65.92,114474.0,57.8343,57.8958,57.8256,57.8782,114474.0
2021-04-27 11:45:00,65.92,65.94,65.88,65.91,39306.0,57.8782,57.8958,57.8431,57.8695,39306.0
2021-04-27 11:50:00,65.91,65.93,65.88,65.92,109335.0,57.8695,57.887,57.8431,57.8782,109335.0
2021-04-27 11:55:00,65.92,65.95,65.9,65.9,66578.0,57.8782,57.9046,57.8607,57.8607,66578.0
2021-04-27 12:00:00,65.9,65.91,65.87,65.88,57546.0,57.8607,57.8695,57.8343,57.8431,57546.0
2021-04-27 12:05:00,65.88,65.94,65.87,65.92,64659.0,57.8431,57.8958,57.8343,57.8782,64659.0
2021-04-27 12:10:00,65.92,65.92,65.87,65.88,110670.0,57.8782,57.8782,57.8343,57.8431,110670.0
2021-04-27 12:15:00,65.88,65.9,65.87,65.9,69890.0,57.8431,57.8607,57.8343,57.8607,69890.0
2021-04-27 12:20:00,65.9,65.92,65.87,65.88,197437.0,57.8607,57.8782,57.8343,57.8431,197437.0
2021-04-27 12:25:00,65.88,65.92,65.87,65.92,41910.0,57.8431,57.8782,57.8343,57.8782,41910.0
2021-04-27 12:30:00,65.93,65.98,65.92,65.95,42626.0,57.887,57.9309,57.8782,57.9046,42626.0
2021-04-27 12:35:00,65.95,66.0,65.95,66.0,47930.0,57.9046,57.9485,57.9046,57.9485,47930.0
2021-04-27 12:40:00,65.99,66.0,65.93,65.96,54769.0,57.9397,57.9485,57.887,57.9134,54769.0
2021-04-27 12:45:00,65.96,65.99,65.94,65.96,39873.0,57.9134,57.9397,57.8958,57.9134,39873.0
2021-04-27 12:50:00,65.96,65.98,65.95,65.98,53777.0,57.9134,57.9309,57.9046,57.9309,53777.0
2021-04-27 12:55:00,65.98,66.0,65.96,65.99,53083.0,57.9309,57.9485,57.9134,57.9397,53083.0
2021-04-27 13:00:00,65.99,66.02,65.98,66.02,46004.0,57.9397,57.966,57.9309,57.966,46004.0
2021-04-27 13:05:00,66.01,66.07,66.01,66.06,53895.0,57.9573,58.0099,57.9573,58.0012,53895.0
2021-04-27 13:10:00,66.05,66.11,66.04,66.1,34539.0,57.9924,58.0451,57.9836,58.0363,34539.0
2021-04-27 13:15:00,66.1,66.13,66.05,66.05,97602.0,58.0363,58.0626,57.9924,57.9924,97602.0
2021-04-27 13:20:00,66.06,66.07,66.01,66.03,177803.0,58.0012,58.0099,57.9573,57.9748,177803.0
2021-04-27 13:25:00,66.04,66.06,66.03,66.03,26619.0,57.9836,58.0012,57.9748,57.9748,26619.0
2021-04-27 13:30:00,66.03,66.07,66.01,66.05,26620.0,57.9748,58.0099,57.9573,57.9924,26620.0
2021-04-27 13:35:00,66.05,66.07,66.04,66.05,21999.0,57.9924,58.0099,57.9836,57.9924,21999.0
2021-04-27 13:40:00,66.04,66.07,66.04,66.06,25970.0,57.9836,58.0099,57.9836,58.0012,25970.0
2021-04-27 13:45:00,66.06,66.07,66.03,66.06,27352.0,58.0012,58.0099,57.9748,58.0012,27352.0
2021-04-27 13:50:00,66.06,66.07,66.01,66.01,31486.0,58.0012,58.0099,57.9573,57.9573,31486.0
2021-04-27 13:55:00,66.01,66.05,66.0,66.03,56189.0,57.9573,57.9924,57.9485,57.9748,56189.0
2021-04-27 14:00:00,66.03,66.08,66.02,66.03,45310.0,57.9748,58.0187,57.966,57.9748,45310.0
2021-04-27 14:05:00,66.03,66.07,66.02,66.07,29839.0,57.9748,58.0099,57.966,58.0099,29839.0
2021-04-27 14:10:00,66.07,66.08,66.02,66.04,24834.0,58.0099,58.0187,57.966,57.9836,24834.0
2021-04-27 14:15:00,66.03,66.06,66.02,66.05,51688.0,57.9748,58.0012,57.966,57.9924,51688.0
2021-04-27 14:20:00,66.05,66.07,65.96,65.99,272691.0,57.9924,58.0099,57.9134,57.9397,272691.0
2021-04-27 14:25:00,65.98,66.0,65.97,65.98,121864.0,57.9309,57.9485,57.9221,57.9309,121864.0
2021-04-27 14:30:00,65.98,66.01,65.97,65.99,61783.0,57.9309,57.9573,57.9221,57.9397,61783.0
2021-04-27 14:35:00,65.99,65.99,65.91,65.95,103857.0,57.9397,57.9397,57.8695,57.9046,103857.0
2021-04-27 14:40:00,65.96,65.97,65.9,65.93,133422.0,57.9134,57.9221,57.8607,57.887,133422.0
2021-04-27 14:45:00,65.92,65.93,65.86,65.87,68203.0,57.8782,57.887,57.8256,57.8343,68203.0
2021-04-27 14:50:00,65.87,65.91,65.86,65.89,170337.0,57.8343,57.8695,57.8256,57.8519,170337.0
2021-04-27 14:55:00,65.89,65.92,65.88,65.9,175614.0,57.8519,57.8782,57.8431,57.8607,175614.0
2021-04-27 15:00:00,65.9,65.9,65.85,65.88,82960.0,57.8607,57.8607,57.8168,57.8431,82960.0
2021-04-27 15:05:00,65.88,65.88,65.82,65.83,179772.0,57.8431,57.8431,57.7904,57.7992,179772.0
2021-04-27 15:10:00,65.83,65.84,65.8,65.84,113629.0,57.7992,57.808,57.7729,57.808,113629.0
2021-04-27 15:15:00,65.84,65.86,65.83,65.83,132534.0,57.808,57.8256,57.7992,57.7992,132534.0
2021-04-27 15:20:00,65.84,65.84,65.8,65.83,116532.0,57.808,57.808,57.7729,57.7992,116532.0
2021-04-27 15:25:00,65.82,65.85,65.79,65.81,160467.0,57.7904,57.8168,57.7641,57.7817,160467.0
2021-04-27 15:30:00,65.81,65.81,65.75,65.78,114168.0,57.7817,57.7817,57.729,57.7553,114168.0
2021-04-27 15:35:00,65.77,65.78,65.69,65.7,131608.0,57.7465,57.7553,57.6763,57.6851,131608.0
2021-04-27 15:40:00,65.7,65.73,65.64,65.64,306899.0,57.6851,57.7114,57.6324,57.6324,306899.0
2021-04-27 15:45:00,65.64,65.64,65.58,65.64,354114.0,57.6324,57.6324,57.5797,57.6324,354114.0
2021-04-27 15:50:00,65.64,65.69,65.6,65.65,290763.0,57.6324,57.6763,57.5973,57.6412,290763.0
2021-04-27 15:55:00,65.66,65.76,65.63,65.68,955378.0,57.65,57.7378,57.6236,57.6675,955378.0
2021-04-28 09:30:00,65.72,65.9,65.72,65.77,209484.0,57.7026,57.8607,57.7026,57.7465,209484.0
2021-04-28 09:35:00,65.78,65.79,65.61,65.67,119410.0,57.7553,57.7641,57.6061,57.6587,119410.0
2021-04-28 09:40:00,65.66,65.67,65.57,65.58,138760.0,57.65,57.6587,57.5709,57.5797,138760.0
2021-04-28 09:45:00,65.59,65.67,65.58,65.66,101256.0,57.5885,57.6587,57.5797,57.65,101256.0
2021-04-28 09:50:00,65.66,65.69,65.56,65.56,118931.0,57.65,57.6763,57.5622,57.5622,118931.0
2021-04-28 09:55:00,65.56,65.62,65.54,65.56,77609.0,57.5622,57.6148,57.5446,57.5622,77609.0
2021-04-28 10:00:00,65.56,65.62,65.49,65.49,100737.0,57.5622,57.6148,57.5007,57.5007,100737.0
2021-04-28 10:05:00,65.49,65.5,65.42,65.44,67644.0,57.5007,57.5095,57.4392,57.4568,67644.0
2021-04-28 10:10:00,65.44,65.47,65.39,65.41,100589.0,57.4568,57.4831,57.4129,57.4305,100589.0
2021-04-28 10:15:00,65.42,65.43,65.29,65.31,84297.0,57.4392,57.448,57.3251,57.3426,84297.0
2021-04-28 10:20:00,65.3,65.39,65.29,65.32,88637.0,57.3339,57.4129,57.3251,57.3514,88637.0
2021-04-28 10:25:00,65.32,65.44,65.31,65.43,121115.0,57.3514,57.4568,57.3426,57.448,121115.0
2021-04-28 10:30:00,65.44,65.5,65.42,65.46,57534.0,57.4568,57.5095,57.4392,57.4744,57534.0
2021-04-28 10:35:00,65.47,65.56,65.47,65.56,87436.0,57.4831,57.5622,57.4831,57.5622,87436.0
2021-04-28 10:40:00,65.55,65.56,65.46,65.5,74272.0,57.5534,57.5622,57.4744,57.5095,74272.0
2021-04-28 10:45:00,65.5,65.54,65.46,65.53,39134.0,57.5095,57.5446,57.4744,57.5358,39134.0
2021-04-28 10:50:00,65.53,65.54,65.34,65.34,203242.0,57.5358,57.5446,57.369,57.369,203242.0
2021-04-28 10:55:00,65.34,65.39,65.34,65.35,103014.0,57.369,57.4129,57.369,57.3778,103014.0
2021-04-28 11:00:00,65.34,65.45,65.34,65.45,69810.0,57.369,57.4656,57.369,57.4656,69810.0
2021-04-28 11:05:00,65.44,65.52,65.44,65.51,45100.0,57.4568,57.527,57.4568,57.5183,45100.0
2021-04-28 11:10:00,65.51,65.58,65.5,65.57,60824.0,57.5183,57.5797,57.5095,57.5709,60824.0
2021-04-28 11:15:00,65.56,65.58,65.5,65.5,119683.0,57.5622,57.5797,57.5095,57.5095,119683.0
2021-04-28 11:20:00,65.51,65.53,65.49,65.53,39167.0,57.5183,57.5358,57.5007,57.5358,39167.0
2021-04-28 11:25:00,65.52,65.57,65.51,65.53,58475.0,57.527,57.5709,57.5183,57.5358,58475.0
2021-04-28 11:30:00,65.53,65.54,65.45,65.47,48395.0,57.5358,57.5446,57.4656,57.4831,48395.0
2021-04-28 11:35:00,65.47,65.47,65.4,65.4,30594.0,57.4831,57.4831,57.4217,57.4217,30594.0
2021-04-28 11:40:00,65.4,65.42,65.36,65.4,47546.0,57.4217,57.4392,57.3866,57.4217,47546.0
2021-04-28 11:45:00,65.41,65.48,65.41,65.47,52217.0,57.4305,57.4919,57.4305,57.4831,52217.0
2021-04-28 11:50:00,65.46,65.49,65.41,65.42,68157.0,57.4744,57.5007,57.4305,57.4392,68157.0
2021-04-28 11:55:00,65.42,65.44,65.38,65.38,61126.0,57.4392,57.4568,57.4041,57.4041,61126.0
2021-04-28 12:00:00,65.38,65.43,65.36,65.41,64790.0,57.4041,57.448,57.3866,57.4305,64790.0
2021-04-28 12:05:00,65.41,65.45,65.41,65.43,76602.0,57.4305,57.4656,57.4305,57.448,76602.0
2021-04-28 12:10:00,65.44,65.46,65.43,65.45,36266.0,57.4568,57.4744,57.448,57.4656,36266.0
2021-04-28 12:15:00,65.44,65.47,65.42,65.46,34542.0,57.4568,57.4831,57.4392,57.4744,34542.0
2021-04-28 12:20:00,65.45,65.5,65.41,65.45,241845.0,57.4656,57.5095,57.4305,57.4656,241845.0
2021-04-28 12:25:00,65.44,65.47,65.42,65.44,47187.0,57.4568,57.4831,57.4392,57.4568,47187.0
2021-04-28 12:30:00,65.44,65.44,65.38,65.39,47075.0,57.4568,57.4568,57.4041,57.4129,47075.0
2021-04-28 12:35:00,65.39,65.39,65.33,65.34,24483.0,57.4129,57.4129,57.3602,57.369,24483.0
2021-04-28 12:40:00,65.34,65.4,65.33,65.39,35659.0,57.369,57.4217,57.3602,57.4129,35659.0
2021-04-28 12:45:00,65.39,65.4,65.37,65.38,20835.0,57.4129,57.4217,57.3953,57.4041,20835.0
2021-04-28 12:50:00,65.37,65.39,65.34,65.35,22981.0,57.3953,57.4129,57.369,57.3778,22981.0
2021-04-28 12:55:00,65.34,65.39,65.34,65.37,20521.0,57.369,57.4129,57.369,57.3953,20521.0
2021-04-28 13:00:00,65.37,65.4,65.36,65.36,23822.0,57.3953,57.4217,57.3866,57.3866,23822.0
2021-04-28 13:05:00,65.36,65.4,65.35,65.37,48044.0,57.3866,57.4217,57.3778,57.3953,48044.0
2021-04-28 13:10:00,65.37,65.42,65.36,65.41,21598.0,57.3953,57.4392,57.3866,57.4305,21598.0
2021-04-28 13:15:00,65.42,65.43,65.39,65.39,18030.0,57.4392,57.448,57.4129,57.4129,18030.0
2021-04-28 13:20:00,65.4,65.45,65.39,65.43,67269.0,57.4217,57.4656,57.4129,57.448,67269.0
2021-04-28 13:25:00,65.43,65.48,65.43,65.48,20925.0,57.448,57.4919,57.448,57.4919,20925.0
2021-04-28 13:30:00,65.48,65.49,65.46,65.48,50838.0,57.4919,57.5007,57.4744,57.4919,50838.0
2021-04-28 13:35:00,65.48,65.51,65.45,65.48,34564.0,57.4919,57.5183,57.4656,57.4919,34564.0
2021-04-28 13:40:00,65.48,65.51,65.46,65.48,28113.0,57.4919,57.5183,57.4744,57.4919,28113.0
2021-04-28 13:45:00,65.48,65.51,65.47,65.5,93738.0,57.4919,57.5183,57.4831,57.5095,93738.0
2021-04-28 13:50:00,65.5,65.54,65.49,65.53,40000.0,57.5095,57.5446,57.5007,57.5358,40000.0
2021-04-28 13:55:00,65.53,65.54,65.47,65.49,93413.0,57.5358,57.5446,57.4831,57.5007,93413.0
2021-04-28 14:00:00,65.5,65.59,65.46,65.51,192465.0,57.5095,57.5885,57.4744,57.5183,192465.0
2021-04-28 14:05:00,65.52,65.53,65.45,65.48,31241.0,57.527,57.5358,57.4656,57.4919,31241.0
2021-04-28 14:10:00,65.48,65.51,65.46,65.48,29976.0,57.4919,57.5183,57.4744,57.4919,29976.0
2021-04-28 14:15:00,65.47,65.51,65.46,65.5,37213.0,57.4831,57.5183,57.4744,57.5095,37213.0
2021-04-28 14:20:00,65.5,65.53,65.49,65.52,24548.0,57.5095,57.5358,57.5007,57.527,24548.0
2021-04-28 14:25:00,65.53,65.54,65.51,65.51,28866.0,57.5358,57.5446,57.5183,57.5183,28866.0
2021-04-28 14:30:00,65.52,65.53,65.46,65.49,53312.0,57.527,57.5358,57.4744,57.5007,53312.0
2021-04-28 14:35:00,65.5,65.63,65.49,65.62,113299.0,57.5095,57.6236,57.5007,57.6148,113299.0
2021-04-28 14:40:00,65.63,65.64,65.6,65.6,64121.0,57.6236,57.6324,57.5973,57.5973,64121.0
2021-04-28 14:45:00,65.59,65.64,65.57,65.58,146836.0,57.5885,57.6324,57.5709,57.5797,146836.0
2021-04-28 14:50:00,65.58,65.59,65.56,65.58,33647.0,57.5797,57.5885,57.5622,57.5797,33647.0
2021-04-28 14:55:00,65.58,65.59,65.53,65.53,59589.0,57.5797,57.5885,57.5358,57.5358,59589.0
2021-04-28 15:00:00,65.53,65.57,65.51,65.51,78388.0,57.5358,57.5709,57.5183,57.5183,78388.0
2021-04-28 15:05:00,65.51,65.59,65.5,65.58,98458.0,57.5183,57.5885,57.5095,57.5797,98458.0
2021-04-28 15:10:00,65.58,65.58,65.46,65.52,153671.0,57.5797,57.5797,57.4744,57.527,153671.0
2021-04-28 15:15:00,65.52,65.55,65.5,65.53,125241.0,57.527,57.5534,57.5095,57.5358,125241.0
2021-04-28 15:20:00,65.52,65.57,65.51,65.55,117023.0,57.527,57.5709,57.5183,57.5534,117023.0
2021-04-28 15:25:00,65.55,65.57,65.53,65.54,63427.0,57.5534,57.5709,57.5358,57.5446,63427.0
2021-04-28 15:30:00,65.54,65.55,65.49,65.5,118646.0,57.5446,57.5534,57.5007,57.5095,118646.0
2021-04-28 15:35:00,65.51,65.63,65.51,65.6,469101.0,57.5183,57.6236,57.5183,57.5973,469101.0
2021-04-28 15:40:00,65.6,65.62,65.54,65.54,105713.0,57.5973,57.6148,57.5446,57.5446,105713.0
2021-04-28 15:45:00,65.54,65.57,65.53,65.56,165386.0,57.5446,57.5709,57.5358,57.5622,165386.0
2021-04-28 15:50:00,65.56,65.57,65.53,65.56,282475.0,57.5622,57.5709,57.5358,57.5622,282475.0
2021-04-28 15:55:00,65.56,65.63,65.56,65.61,645517.0,57.5622,57.6236,57.5622,57.6061,645517.0
2021-04-29 09:30:00,65.61,65.96,65.6,65.82,436790.0,57.6061,57.9134,57.5973,57.7904,436790.0
2021-04-29 09:35:00,65.83,65.97,65.83,65.93,486026.0,57.7992,57.9221,57.7992,57.887,486026.0
2021-04-29 09:40:00,65.94,66.06,65.9,66.05,208879.0,57.8958,58.0012,57.8607,57.9924,208879.0
2021-04-29 09:45:00,66.05,66.17,66.02,66.16,136248.0,57.9924,58.0977,57.966,58.089,136248.0
2021-04-29 09:50:00,66.14,66.19,66.1,66.17,182110.0,58.0714,58.1153,58.0363,58.0977,182110.0
2021-04-29 09:55:00,66.17,66.17,65.99,66.01,278859.0,58.0977,58.0977,57.9397,57.9573,278859.0
2021-04-29 10:00:00,66.02,66.11,66.02,66.09,114154.0,57.966,58.0451,57.966,58.0275,114154.0
2021-04-29 10:05:00,66.07,66.1,66.0,66.02,80877.0,58.0099,58.0363,57.9485,57.966,80877.0
2021-04-29 10:10:00,66.03,66.07,65.98,66.04,73764.0,57.9748,58.0099,57.9309,57.9836,73764.0
2021-04-29 10:15:00,66.05,66.19,66.03,66.19,86062.0,57.9924,58.1153,57.9748,58.1153,86062.0
2021-04-29 10:20:00,66.19,66.19,66.01,66.06,63275.0,58.1153,58.1153,57.9573,58.0012,63275.0
2021-04-29 10:25:00,66.06,66.11,66.04,66.05,65469.0,58.0012,58.0451,57.9836,57.9924,65469.0
2021-04-29 10:30:00,66.06,66.12,66.05,66.11,169123.0,58.0012,58.0538,57.9924,58.0451,169123.0
2021-04-29 10:35:00,66.11,66.17,66.08,66.15,62697.0,58.0451,58.0977,58.0187,58.0802,62697.0
2021-04-29 10:40:00,66.15,66.18,66.1,66.13,56835.0,58.0802,58.1065,58.0363,58.0626,56835.0
2021-04-29 10:45:00,66.12,66.24,66.11,66.17,133797.0,58.0538,58.1592,58.0451,58.0977,133797.0
2021-04-29 10:50:00,66.17,66.2,66.01,66.02,142205.0,58.0977,58.1241,57.9573,57.966,142205.0
2021-04-29 10:55:00,66.03,66.08,65.99,66.01,142835.0,57.9748,58.0187,57.9397,57.9573,142835.0
2021-04-29 11:00:00,66.01,66.04,65.92,65.92,191158.0,57.9573,57.9836,57.8782,57.8782,191158.0
2021-04-29 11:05:00,65.93,65.98,65.9,65.93,204148.0,57.887,57.9309,57.8607,57.887,204148.0
2021-04-29 11:10:00,65.93,65.94,65.85,65.86,158475.0,57.887,57.8958,57.8168,57.8256,158475.0
2021-04-29 11:15:00,65.85,65.89,65.84,65.85,55490.0,57.8168,57.8519,57.808,57.8168,55490.0
2021-04-29 11:20:00,65.84,65.9,65.84,65.9,111132.0,57.808,57.8607,57.808,57.8607,111132.0
2021-04-29 11:25:00,65.89,65.89,65.79,65.83,142365.0,57.8519,57.8519,57.7641,57.7992,142365.0
2021-04-29 11:30:00,65.83,65.85,65.78,65.84,132522.0,57.7992,57.8168,57.7553,57.808,132522.0
2021-04-29 11:35:00,65.84,65.88,65.84,65.85,115663.0,57.808,57.8431,57.808,57.8168,115663.0
2021-04-29 11:40:00,65.86,65.88,65.83,65.87,45965.0,57.8256,57.8431,57.7992,57.8343,45965.0
2021-04-29 11:45:00,65.87,65.88,65.83,65.86,50167.0,57.8343,57.8431,57.7992,57.8256,50167.0
2021-04-29 11:50:00,65.87,65.92,65.86,65.9,110490.0,57.8343,57.8782,57.8256,57.8607,110490.0
2021-04-29 11:55:00,65.89,65.97,65.87,65.92,131868.0,57.8519,57.9221,57.8343,57.8782,131868.0
2021-04-29 12:00:00,65.92,66.03,65.91,66.01,96231.0,57.8782,57.9748,57.8695,57.9573,96231.0
2021-04-29 12:05:00,66.01,66.01,65.96,65.99,108074.0,57.9573,57.9573,57.9134,57.9397,108074.0
2021-04-29 12:10:00,66.0,66.09,66.0,66.07,121329.0,57.9485,58.0275,57.9485,58.0099,121329.0
2021-04-29 12:15:00,66.08,66.1,66.06,66.09,87024.0,58.0187,58.0363,58.0012,58.0275,87024.0
2021-04-29 12:20:00,66.09,66.1,66.03,66.05,38089.0,58.0275,58.0363,57.9748,57.9924,38089.0
2021-04-29 12:25:00,66.05,66.07,66.01,66.06,59888.0,57.9924,58.0099,57.9573,58.0012,59888.0
2021-04-29 12:30:00,66.05,66.08,66.03,66.03,23189.0,57.9924,58.0187,57.9748,57.9748,23189.0
2021-04-29 12:35:00,66.03,66.09,66.03,66.08,89026.0,57.9748,58.0275,57.9748,58.0187,89026.0
2021-04-29 12:40:00,66.07,66.08,66.03,66.04,48782.0,58.0099,58.0187,57.9748,57.9836,48782.0
2021-04-29 12:45:00,66.04,66.04,65.98,65.99,28099.0,57.9836,57.9836,57.9309,57.9397,28099.0
2021-04-29 12:50:00,65.99,66.01,65.97,65.99,54628.0,57.9397,57.9573,57.9221,57.9397,54628.0
2021-04-29 12:55:00,65.99,66.02,65.99,66.02,39536.0,57.9397,57.966,57.9397,57.966,39536.0
2021-04-29 13:00:00,66.03,66.09,66.0,66.07,53659.0,57.9748,58.0275,57.9485,58.0099,53659.0
2021-04-29 13:05:00,66.06,66.12,66.05,66.06,62891.0,58.0012,58.0538,57.9924,58.0012,62891.0
2021-04-29 13:10:00,66.07,66.07,65.98,65.98,74695.0,58.0099,58.0099,57.9309,57.9309,74695.0
2021-04-29 13:15:00,65.99,66.01,65.98,66.0,37411.0,57.9397,57.9573,57.9309,57.9485,37411.0
2021-04-29 13:20:00,65.99,66.04,65.99,66.03,47823.0,57.9397,57.9836,57.9397,57.9748,47823.0
2021-04-29 13:25:00,66.03,66.04,65.98,66.01,113632.0,57.9748,57.9836,57.9309,57.9573,113632.0
2021-04-29 13:30:00,66.02,66.03,65.98,66.01,36779.0,57.966,57.9748,57.9309,57.9573,36779.0
2021-04-29 13:35:00,66.01,66.04,66.0,66.04,27769.0,57.9573,57.9836,57.9485,57.9836,27769.0
2021-04-29 13:40:00,66.05,66.06,66.01,66.03,60398.0,57.9924,58.0012,57.9573,57.9748,60398.0
2021-04-29 13:45:00,66.03,66.05,66.01,66.03,29560.0,57.9748,57.9924,57.9573,57.9748,29560.0
2021-04-29 13:50:00,66.03,66.04,66.02,66.04,28436.0,57.9748,57.9836,57.966,57.9836,28436.0
2021-04-29 13:55:00,66.03,66.03,65.97,65.98,122200.0,57.9748,57.9748,57.9221,57.9309,122200.0
2021-04-29 14:00:00,65.99,66.03,65.96,65.98,59370.0,57.9397,57.9748,57.9134,57.9309,59370.0
2021-04-29 14:05:00,65.97,65.99,65.94,65.95,14404.0,57.9221,57.9397,57.8958,57.9046,14404.0
2021-04-29 14:10:00,65.95,65.98,65.94,65.95,36598.0,57.9046,57.9309,57.8958,57.9046,36598.0
2021-04-29 14:15:00,65.96,66.01,65.95,66.01,119755.0,57.9134,57.9573,57.9046,57.9573,119755.0
2021-04-29 14:20:00,66.0,66.03,65.99,65.99,84816.0,57.9485,57.9748,57.9397,57.9397,84816.0
2021-04-29 14:25:00,66.0,66.06,66.0,66.06,147456.0,57.9485,58.0012,57.9485,58.0012,147456.0
2021-04-29 14:30:00,66.06,66.12,66.05,66.12,256211.0,58.0012,58.0538,57.9924,58.0538,256211.0
2021-04-29 14:35:00,66.12,66.12,66.08,66.1,53765.0,58.0538,58.0538,58.0187,58.0363,53765.0
2021-04-29 14:40:00,66.1,66.14,66.08,66.13,58205.0,58.0363,58.0714,58.0187,58.0626,58205.0
2021-04-29 14:45:00,66.13,66.18,66.12,66.15,181038.0,58.0626,58.1065,58.0538,58.0802,181038.0
2021-04-29 14:50:00,66.15,66.15,66.1,66.11,72044.0,58.0802,58.0802,58.0363,58.0451,72044.0
2021-04-29 14:55:00,66.1,66.13,66.07,66.08,56840.0,58.0363,58.0626,58.0099,58.0187,56840.0
2021-04-29 15:00:00,66.09,66.16,66.09,66.15,87348.0,58.0275,58.089,58.0275,58.0802,87348.0
2021-04-29 15:05:00,66.15,66.18,66.14,66.14,48910.0,58.0802,58.1065,58.0714,58.0714,48910.0
2021-04-29 15:10:00,66.14,66.18,66.12,66.17,58884.0,58.0714,58.1065,58.0538,58.0977,58884.0
2021-04-29 15:15:00,66.17,66.2,66.16,66.17,88976.0,58.0977,58.1241,58.089,58.0977,88976.0
2021-04-29 15:20:00,66.17,66.18,66.12,66.14,97180.0,58.0977,58.1065,58.0538,58.0714,97180.0
2021-04-29 15:25:00,66.14,66.18,66.13,66.16,48353.0,58.0714,58.1065,58.0626,58.089,48353.0
2021-04-29 15:30:00,66.16,66.17,66.12,66.15,75783.0,58.089,58.0977,58.0538,58.0802,75783.0
2021-04-29 15:35:00,66.15,66.19,66.12,66.13,52942.0,58.0802,58.1153,58.0538,58.0626,52942.0
2021-04-29 15:40:00,66.13,66.15,66.11,66.13,108180.0,58.0626,58.0802,58.0451,58.0626,108180.0
2021-04-29 15:45:00,66.14,66.23,66.13,66.18,355500.0,58.0714,58.1504,58.0626,58.1065,355500.0
2021-04-29 15:50:00,66.18,66.18,66.12,66.15,238061.0,58.1065,58.1065,58.0538,58.0802,238061.0
2021-04-29 15:55:00,66.14,66.21,66.13,66.2,673146.0,58.0714,58.1329,58.0626,58.1241,673146.0
2021-04-30 09:30:00,66.34,66.46,66.18,66.26,424358.0,58.247,58.3524,58.1065,58.1768,424358.0
2021-04-30 09:35:00,66.25,66.25,66.1,66.16,200364.0,58.168,58.168,58.0363,58.089,200364.0
2021-04-30 09:40:00,66.16,66.19,66.06,66.14,361058.0,58.089,58.1153,58.0012,58.0714,361058.0
2021-04-30 09:45:00,66.15,66.17,66.06,66.08,147693.0,58.0802,58.0977,58.0012,58.0187,147693.0
2021-04-30 09:50:00,66.07,66.16,66.06,66.06,159389.0,58.0099,58.089,58.0012,58.0012,159389.0
2021-04-30 09:55:00,66.05,66.08,65.99,66.01,136203.0,57.9924,58.0187,57.9397,57.9573,136203.0
2021-04-30 10:00:00,66.01,66.11,66.0,66.09,59263.0,57.9573,58.0451,57.9485,58.0275,59263.0
2021-04-30 10:05:00,66.08,66.09,66.01,66.03,54395.0,58.0187,58.0275,57.9573,57.9748,54395.0
2021-04-30 10:10:00,66.03,66.03,65.94,66.0,63818.0,57.9748,57.9748,57.8958,57.9485,63818.0
2021-04-30 10:15:00,66.0,66.15,66.0,66.13,85503.0,57.9485,58.0802,57.9485,58.0626,85503.0
2021-04-30 10:20:00,66.13,66.18,66.11,66.18,124732.0,58.0626,58.1065,58.0451,58.1065,124732.0
2021-04-30 10:25:00,66.18,66.28,66.17,66.25,59589.0,58.1065,58.1943,58.0977,58.168,59589.0
2021-04-30 10:30:00,66.25,66.27,66.22,66.22,66763.0,58.168,58.1855,58.1416,58.1416,66763.0
2021-04-30 10:35:00,66.22,66.24,66.16,66.22,128055.0,58.1416,58.1592,58.089,58.1416,128055.0
2021-04-30 10:40:00,66.21,66.22,66.15,66.17,65088.0,58.1329,58.1416,58.0802,58.0977,65088.0
2021-04-30 10:45:00,66.16,66.19,66.13,66.18,47050.0,58.089,58.1153,58.0626,58.1065,47050.0
2021-04-30 10:50:00,66.17,66.28,66.17,66.26,61163.0,58.0977,58.1943,58.0977,58.1768,61163.0
2021-04-30 10:55:00,66.27,66.32,66.22,66.31,96200.0,58.1855,58.2294,58.1416,58.2207,96200.0
2021-04-30 11:00:00,66.31,66.39,66.29,66.39,112408.0,58.2207,58.2909,58.2031,58.2909,112408.0
2021-04-30 11:05:00,66.38,66.41,66.37,66.39,94273.0,58.2821,58.3085,58.2733,58.2909,94273.0
2021-04-30 11:10:00,66.38,66.42,66.33,66.4,74777.0,58.2821,58.3172,58.2382,58.2997,74777.0
2021-04-30 11:15:00,66.4,66.41,66.36,66.4,59915.0,58.2997,58.3085,58.2646,58.2997,59915.0
2021-04-30 11:20:00,66.4,66.44,66.38,66.39,62031.0,58.2997,58.3348,58.2821,58.2909,62031.0
2021-04-30 11:25:00,66.39,66.4,66.33,66.34,70021.0,58.2909,58.2997,58.2382,58.247,70021.0
2021-04-30 11:30:00,66.34,66.34,66.24,66.25,54758.0,58.247,58.247,58.1592,58.168,54758.0
2021-04-30 11:35:00,66.25,66.34,66.23,66.27,122848.0,58.168,58.247,58.1504,58.1855,122848.0
2021-04-30 11:40:00,66.27,66.36,66.26,66.35,90144.0,58.1855,58.2646,58.1768,58.2558,90144.0
2021-04-30 11:45:00,66.35,66.4,66.33,66.38,59205.0,58.2558,58.2997,58.2382,58.2821,59205.0
2021-04-30 11:50:00,66.38,66.38,66.3,66.31,108664.0,58.2821,58.2821,58.2119,58.2207,108664.0
2021-04-30 11:55:00,66.31,66.38,66.31,66.38,55651.0,58.2207,58.2821,58.2207,58.2821,55651.0
2021-04-30 12:00:00,66.37,66.38,66.33,66.34,57839.0,58.2733,58.2821,58.2382,58.247,57839.0
2021-04-30 12:05:00,66.34,66.34,66.31,66.34,45778.0,58.247,58.247,58.2207,58.247,45778.0
2021-04-30 12:10:00,66.33,66.36,66.33,66.34,36703.0,58.2382,58.2646,58.2382,58.247,36703.0
2021-04-30 12:15:00,66.34,66.38,66.34,66.38,58224.0,58.247,58.2821,58.247,58.2821,58224.0
2021-04-30 12:20:00,66.38,66.42,66.37,66.39,77680.0,58.2821,58.3172,58.2733,58.2909,77680.0
2021-04-30 12:25:00,66.39,66.4,66.37,66.38,44835.0,58.2909,58.2997,58.2733,58.2821,44835.0
2021-04-30 12:30:00,66.38,66.38,66.35,66.36,52165.0,58.2821,58.2821,58.2558,58.2646,52165.0
2021-04-30 12:35:00,66.36,66.39,66.34,66.34,57716.0,58.2646,58.2909,58.247,58.247,57716.0
2021-04-30 12:40:00,66.35,66.44,66.35,66.42,42967.0,58.2558,58.3348,58.2558,58.3172,42967.0
2021-04-30 12:45:00,66.42,66.45,66.37,66.39,59502.0,58.3172,58.3436,58.2733,58.2909,59502.0
2021-04-30 12:50:00,66.39,66.39,66.35,66.37,37134.0,58.2909,58.2909,58.2558,58.2733,37134.0
2021-04-30 12:55:00,66.37,66.38,66.35,66.35,55667.0,58.2733,58.2821,58.2558,58.2558,55667.0
2021-04-30 13:00:00,66.36,66.37,66.31,66.32,80460.0,58.2646,58.2733,58.2207,58.2294,80460.0
2021-04-30 13:05:00,66.33,66.33,66.3,66.32,22209.0,58.2382,58.2382,58.2119,58.2294,22209.0
2021-04-30 13:10:00,66.32,66.32,66.24,66.25,39900.0,58.2294,58.2294,58.1592,58.168,39900.0
2021-04-30 13:15:00,66.25,66.29,66.24,66.29,36039.0,58.168,58.2031,58.1592,58.2031,36039.0
2021-04-30 13:20:00,66.28,66.33,66.27,66.32,35696.0,58.1943,58.2382,58.1855,58.2294,35696.0
2021-04-30 13:25:00,66.32,66.36,66.32,66.34,25124.0,58.2294,58.2646,58.2294,58.247,25124.0
2021-04-30 13:30:00,66.34,66.37,66.34,66.35,47602.0,58.247,58.2733,58.247,58.2558,47602.0
2021-04-30 13:35:00,66.35,66.37,66.33,66.34,29894.0,58.2558,58.2733,58.2382,58.247,29894.0
2021-04-30 13:40:00,66.34,66.38,66.32,66.37,40028.0,58.247,58.2821,58.2294,58.2733,40028.0
2021-04-30 13:45:00,66.38,66.39,66.35,66.38,45242.0,58.2821,58.2909,58.2558,58.2821,45242.0
2021-04-30 13:50:00,66.37,66.39,66.32,66.33,32105.0,58.2733,58.2909,58.2294,58.2382,32105.0
2021-04-30 13:55:00,66.33,66.37,66.32,66.35,39543.0,58.2382,58.2733,58.2294,58.2558,39543.0
2021-04-30 14:00:00,66.35,66.4,66.34,66.35,69037.0,58.2558,58.2997,58.247,58.2558,69037.0
2021-04-30 14:05:00,66.35,66.36,66.3,66.31,50268.0,58.2558,58.2646,58.2119,58.2207,50268.0
2021-04-30 14:10:00,66.3,66.35,66.29,66.35,51886.0,58.2119,58.2558,58.2031,58.2558,51886.0
2021-04-30 14:15:00,66.35,66.38,66.34,66.35,46965.0,58.2558,58.2821,58.247,58.2558,46965.0
2021-04-30 14:20:00,66.35,66.38,66.31,66.37,124572.0,58.2558,58.2821,58.2207,58.2733,124572.0
2021-04-30 14:25:00,66.37,66.43,66.36,66.42,109956.0,58.2733,58.326,58.2646,58.3172,109956.0
2021-04-30 14:30:00,66.41,66.42,66.34,66.34,75605.0,58.3085,58.3172,58.247,58.247,75605.0
2021-04-30 14:35:00,66.35,66.42,66.35,66.4,55151.0,58.2558,58.3172,58.2558,58.2997,55151.0
2021-04-30 14:40:00,66.4,66.42,66.39,66.42,40259.0,58.2997,58.3172,58.2909,58.3172,40259.0
2021-04-30 14:45:00,66.42,66.42,66.39,66.4,29658.0,58.3172,58.3172,58.2909,58.2997,29658.0
2021-04-30 14:50:00,66.4,66.43,66.38,66.42,41266.0,58.2997,58.326,58.2821,58.3172,41266.0
2021-04-30 14:55:00,66.42,66.44,66.38,66.41,52973.0,58.3172,58.3348,58.2821,58.3085,52973.0
2021-04-30 15:00:00,66.41,66.46,66.4,66.4,54347.0,58.3085,58.3524,58.2997,58.2997,54347.0
2021-04-30 15:05:00,66.4,66.45,66.4,66.45,57961.0,58.2997,58.3436,58.2997,58.3436,57961.0
2021-04-30 15:10:00,66.44,66.46,66.43,66.45,76936.0,58.3348,58.3524,58.326,58.3436,76936.0
2021-04-30 15:15:00,66.44,66.46,66.41,66.44,141242.0,58.3348,58.3524,58.3085,58.3348,141242.0
2021-04-30 15:20:00,66.44,66.49,66.43,66.48,131488.0,58.3348,58.3787,58.326,58.3699,131488.0
2021-04-30 15:25:00,66.48,66.55,66.48,66.54,179942.0,58.3699,58.4314,58.3699,58.4226,179942.0
2021-04-30 15:30:00,66.55,66.59,66.54,66.54,128134.0,58.4314,58.4665,58.4226,58.4226,128134.0
2021-04-30 15:35:00,66.54,66.59,66.53,66.56,356097.0,58.4226,58.4665,58.4138,58.4402,356097.0
2021-04-30 15:40:00,66.55,66.57,66.52,66.53,542892.0,58.4314,58.4489,58.405,58.4138,542892.0
2021-04-30 15:45:00,66.53,66.56,66.46,66.55,486032.0,58.4138,58.4402,58.3524,58.4314,486032.0
2021-04-30 15:50:00,66.56,66.65,66.54,66.61,635722.0,58.4402,58.5192,58.4226,58.4841,635722.0
2021-04-30 15:55:00,66.61,66.74,66.61,66.73,1010181.0,58.4841,58.5982,58.4841,58.5894,1010181.0
2021-05-03 09:30:00,66.87,66.91,66.65,66.69,308541.0,58.7123,58.7475,58.5192,58.5543,308541.0
2021-05-03 09:35:00,66.68,66.74,66.66,66.7,212036.0,58.5455,58.5982,58.528,58.5631,212036.0
2021-05-03 09:40:00,66.71,66.76,66.65,66.75,214215.0,58.5719,58.6158,58.5192,58.607,214215.0
2021-05-03 09:45:00,66.76,66.92,66.76,66.92,132197.0,58.6158,58.7562,58.6158,58.7562,132197.0
2021-05-03 09:50:00,66.93,66.95,66.75,66.77,163269.0,58.765,58.7826,58.607,58.6245,163269.0
2021-05-03 09:55:00,66.77,66.88,66.76,66.88,142487.0,58.6245,58.7211,58.6158,58.7211,142487.0
2021-05-03 10:00:00,66.88,66.88,66.61,66.64,210476.0,58.7211,58.7211,58.4841,58.5104,210476.0
2021-05-03 10:05:00,66.64,66.73,66.64,66.72,259206.0,58.5104,58.5894,58.5104,58.5806,259206.0
2021-05-03 10:10:00,66.72,66.77,66.7,66.73,80337.0,58.5806,58.6245,58.5631,58.5894,80337.0
2021-05-03 10:15:00,66.74,66.79,66.72,66.75,100813.0,58.5982,58.6421,58.5806,58.607,100813.0
2021-05-03 10:20:00,66.75,66.91,66.75,66.91,121709.0,58.607,58.7475,58.607,58.7475,121709.0
2021-05-03 10:25:00,66.91,66.98,66.91,66.96,139763.0,58.7475,58.8089,58.7475,58.7914,139763.0
2021-05-03 10:30:00,66.96,66.98,66.76,66.96,105593.0,58.7914,58.8089,58.6158,58.7914,105593.0
2021-05-03 10:35:00,66.96,67.04,66.92,67.04,102773.0,58.7914,58.8616,58.7562,58.8616,102773.0
2021-05-03 10:40:00,67.04,67.08,67.02,67.07,98811.0,58.8616,58.8967,58.844,58.8879,98811.0
2021-05-03 10:45:00,67.06,67.11,67.05,67.09,114862.0,58.8792,58.9231,58.8704,58.9055,114862.0
2021-05-03 10:50:00,67.09,67.11,67.0,67.11,105029.0,58.9055,58.9231,58.8265,58.9231,105029.0
2021-05-03 10:55:00,67.11,67.11,67.05,67.07,120441.0,58.9231,58.9231,58.8704,58.8879,120441.0
2021-05-03 11:00:00,67.07,67.08,66.97,67.0,134924.0,58.8879,58.8967,58.8001,58.8265,134924.0
2021-05-03 11:05:00,67.0,67.04,66.97,66.98,110416.0,58.8265,58.8616,58.8001,58.8089,110416.0
2021-05-03 11:10:00,66.98,67.0,66.92,66.92,129235.0,58.8089,58.8265,58.7562,58.7562,129235.0
2021-05-03 11:15:00,66.92,67.01,66.91,67.0,106585.0,58.7562,58.8353,58.7475,58.8265,106585.0
2021-05-03 11:20:00,67.0,67.0,66.91,66.94,96025.0,58.8265,58.8265,58.7475,58.7738,96025.0
2021-05-03 11:25:00,66.94,67.04,66.93,67.03,147414.0,58.7738,58.8616,58.765,58.8528,147414.0
2021-05-03 11:30:00,67.03,67.05,66.96,67.05,138964.0,58.8528,58.8704,58.7914,58.8704,138964.0
2021-05-03 11:35:00,67.05,67.1,67.03,67.05,199227.0,58.8704,58.9143,58.8528,58.8704,199227.0
2021-05-03 11:40:00,67.05,67.1,67.04,67.09,121611.0,58.8704,58.9143,58.8616,58.9055,121611.0
2021-05-03 11:45:00,67.09,67.11,67.06,67.06,104080.0,58.9055,58.9231,58.8792,58.8792,104080.0
2021-05-03 11:50:00,67.06,67.09,67.04,67.09,106914.0,58.8792,58.9055,58.8616,58.9055,106914.0
2021-05-03 11:55:00,67.09,67.16,67.08,67.15,128373.0,58.9055,58.967,58.8967,58.9582,128373.0
2021-05-03 12:00:00,67.15,67.15,67.09,67.12,141030.0,58.9582,58.9582,58.9055,58.9318,141030.0
2021-05-03 12:05:00,67.12,67.14,67.09,67.13,80919.0,58.9318,58.9494,58.9055,58.9406,80919.0
2021-05-03 12:10:00,67.14,67.17,67.14,67.16,121294.0,58.9494,58.9757,58.9494,58.967,121294.0
2021-05-03 12:15:00,67.16,67.2,67.12,67.13,142213.0,58.967,59.0021,58.9318,58.9406,142213.0
2021-05-03 12:20:00,67.13,67.15,67.08,67.11,86809.0,58.9406,58.9582,58.8967,58.9231,86809.0
2021-05-03 12:25:00,67.11,67.12,67.09,67.12,135812.0,58.9231,58.9318,58.9055,58.9318,135812.0
2021-05-03 12:30:00,67.11,67.19,67.1,67.19,112824.0,58.9231,58.9933,58.9143,58.9933,112824.0
2021-05-03 12:35:00,67.19,67.2,67.15,67.2,159377.0,58.9933,59.0021,58.9582,59.0021,159377.0
2021-05-03 12:40:00,67.2,67.23,67.18,67.22,226216.0,59.0021,59.0284,58.9845,59.0196,226216.0
2021-05-03 12:45:00,67.22,67.23,67.21,67.22,124896.0,59.0196,59.0284,59.0109,59.0196,124896.0
2021-05-03 12:50:00,67.22,67.23,67.2,67.21,108745.0,59.0196,59.0284,59.0021,59.0109,108745.0
2021-05-03 12:55:00,67.22,67.24,67.18,67.23,221311.0,59.0196,59.0372,58.9845,59.0284,221311.0
2021-05-03 13:00:00,67.23,67.27,67.22,67.25,95593.0,59.0284,59.0635,59.0196,59.046,95593.0
2021-05-03 13:05:00,67.25,67.27,67.24,67.27,96681.0,59.046,59.0635,59.0372,59.0635,96681.0
2021-05-03 13:10:00,67.27,67.3,67.26,67.28,136078.0,59.0635,59.0899,59.0548,59.0723,136078.0
2021-05-03 13:15:00,67.28,67.31,67.26,67.26,132098.0,59.0723,59.0987,59.0548,59.0548,132098.0
2021-05-03 13:20:00,67.27,67.27,67.24,67.24,89807.0,59.0635,59.0635,59.0372,59.0372,89807.0
2021-05-03 13:25:00,67.23,67.3,67.22,67.29,74444.0,59.0284,59.0899,59.0196,59.0811,74444.0
2021-05-03 13:30:00,67.29,67.31,67.25,67.27,86598.0,59.0811,59.0987,59.046,59.0635,86598.0
2021-05-03 13:35:00,67.28,67.3,67.23,67.25,206209.0,59.0723,59.0899,59.0284,59.046,206209.0
2021-05-03 13:40:00,67.25,67.25,67.2,67.23,71177.0,59.046,59.046,59.0021,59.0284,71177.0
2021-05-03 13:45:00,67.23,67.27,67.2,67.23,73386.0,59.0284,59.0635,59.0021,59.0284,73386.0
2021-05-03 13:50:00,67.23,67.24,67.2,67.21,123955.0,59.0284,59.0372,59.0021,59.0109,123955.0
2021-05-03 13:55:00,67.22,67.28,67.21,67.28,74787.0,59.0196,59.0723,59.0109,59.0723,74787.0
2021-05-03 14:00:00,67.28,67.33,67.26,67.31,91496.0,59.0723,59.1162,59.0548,59.0987,91496.0
2021-05-03 14:05:00,67.31,67.33,67.23,67.25,116824.0,59.0987,59.1162,59.0284,59.046,116824.0
2021-05-03 14:10:00,67.25,67.25,67.15,67.15,55567.0,59.046,59.046,58.9582,58.9582,55567.0
2021-05-03 14:15:00,67.15,67.17,67.11,67.13,51781.0,58.9582,58.9757,58.9231,58.9406,51781.0
2021-05-03 14:20:00,67.13,67.15,67.07,67.12,333103.0,58.9406,58.9582,58.8879,58.9318,333103.0
2021-05-03 14:25:00,67.13,67.14,67.07,67.09,49307.0,58.9406,58.9494,58.8879,58.9055,49307.0
2021-05-03 14:30:00,67.09,67.13,67.05,67.06,46515.0,58.9055,58.9406,58.8704,58.8792,46515.0
2021-05-03 14:35:00,67.05,67.08,67.04,67.06,31548.0,58.8704,58.8967,58.8616,58.8792,31548.0
2021-05-03 14:40:00,67.06,67.11,67.06,67.09,49186.0,58.8792,58.9231,58.8792,58.9055,49186.0
2021-05-03 14:45:00,67.08,67.11,67.06,67.08,47508.0,58.8967,58.9231,58.8792,58.8967,47508.0
2021-05-03 14:50:00,67.08,67.11,67.06,67.09,72990.0,58.8967,58.9231,58.8792,58.9055,72990.0
2021-05-03 14:55:00,67.09,67.1,67.06,67.06,31987.0,58.9055,58.9143,58.8792,58.8792,31987.0
2021-05-03 15:00:00,67.06,67.08,67.0,67.01,58555.0,58.8792,58.8967,58.8265,58.8353,58555.0
2021-05-03 15:05:00,67.01,67.05,67.0,67.01,60754.0,58.8353,58.8704,58.8265,58.8353,60754.0
2021-05-03 15:10:00,67.01,67.01,66.91,66.93,72890.0,58.8353,58.8353,58.7475,58.765,72890.0
2021-05-03 15:15:00,66.92,66.93,66.84,66.84,59300.0,58.7562,58.765,58.686,58.686,59300.0
2021-05-03 15:20:00,66.85,66.92,66.84,66.87,109515.0,58.6948,58.7562,58.686,58.7123,109515.0
2021-05-03 15:25:00,66.87,66.89,66.85,66.88,95537.0,58.7123,58.7299,58.6948,58.7211,95537.0
2021-05-03 15:30:00,66.88,66.88,66.78,66.78,123475.0,58.7211,58.7211,58.6333,58.6333,123475.0
2021-05-03 15:35:00,66.79,66.82,66.73,66.75,116194.0,58.6421,58.6684,58.5894,58.607,116194.0
2021-05-03 15:40:00,66.75,66.77,66.72,66.76,88593.0,58.607,58.6245,58.5806,58.6158,88593.0
2021-05-03 15:45:00,66.76,66.76,66.67,66.7,236836.0,58.6158,58.6158,58.5367,58.5631,236836.0
2021-05-03 15:50:00,66.7,66.73,66.65,66.67,220968.0,58.5631,58.5894,58.5192,58.5367,220968.0
2021-05-03 15:55:00,66.67,66.71,66.6,66.71,588173.0,58.5367,58.5719,58.4753,58.5719,588173.0
2021-05-04 09:30:00,66.64,66.76,66.51,66.67,295461.0,58.5104,58.6158,58.3963,58.5367,295461.0
2021-05-04 09:35:00,66.67,66.72,66.55,66.66,107711.0,58.5367,58.5806,58.4314,58.528,107711.0
2021-05-04 09:40:00,66.65,66.65,66.5,66.53,117892.0,58.5192,58.5192,58.3875,58.4138,117892.0
2021-05-04 09:45:00,66.53,66.63,66.52,66.55,190312.0,58.4138,58.5016,58.405,58.4314,190312.0
2021-05-04 09:50:00,66.55,66.67,66.44,66.59,490216.0,58.4314,58.5367,58.3348,58.4665,490216.0
2021-05-04 09:55:00,66.59,66.72,66.58,66.71,368076.0,58.4665,58.5806,58.4577,58.5719,368076.0
2021-05-04 10:00:00,66.7,66.74,66.63,66.68,160549.0,58.5631,58.5982,58.5016,58.5455,160549.0
2021-05-04 10:05:00,66.68,66.7,66.61,66.68,126908.0,58.5455,58.5631,58.4841,58.5455,126908.0
2021-05-04 10:10:00,66.67,66.76,66.58,66.76,106139.0,58.5367,58.6158,58.4577,58.6158,106139.0
2021-05-04 10:15:00,66.75,66.76,66.56,66.57,94081.0,58.607,58.6158,58.4402,58.4489,94081.0
2021-05-04 10:20:00,66.57,66.58,66.41,66.42,116109.0,58.4489,58.4577,58.3085,58.3172,116109.0
2021-05-04 10:25:00,66.42,66.43,66.33,66.35,108689.0,58.3172,58.326,58.2382,58.2558,108689.0
2021-05-04 10:30:00,66.35,66.36,66.2,66.24,249658.0,58.2558,58.2646,58.1241,58.1592,249658.0
2021-05-04 10:35:00,66.24,66.33,66.21,66.31,93594.0,58.1592,58.2382,58.1329,58.2207,93594.0
2021-05-04 10:40:00,66.31,66.34,66.16,66.19,117847.0,58.2207,58.247,58.089,58.1153,117847.0
2021-05-04 10:45:00,66.19,66.25,66.16,66.23,96750.0,58.1153,58.168,58.089,58.1504,96750.0
2021-05-04 10:50:00,66.23,66.37,66.21,66.36,159033.0,58.1504,58.2733,58.1329,58.2646,159033.0
2021-05-04 10:55:00,66.35,66.36,66.28,66.33,69542.0,58.2558,58.2646,58.1943,58.2382,69542.0
2021-05-04 11:00:00,66.32,66.42,66.32,66.33,89948.0,58.2294,58.3172,58.2294,58.2382,89948.0
2021-05-04 11:05:00,66.32,66.35,66.24,66.35,54505.0,58.2294,58.2558,58.1592,58.2558,54505.0
2021-05-04 11:10:00,66.35,66.35,66.18,66.18,137198.0,58.2558,58.2558,58.1065,58.1065,137198.0
2021-05-04 11:15:00,66.19,66.2,66.1,66.17,180866.0,58.1153,58.1241,58.0363,58.0977,180866.0
2021-05-04 11:20:00,66.17,66.19,66.12,66.15,126637.0,58.0977,58.1153,58.0538,58.0802,126637.0
2021-05-04 11:25:00,66.15,66.19,66.09,66.15,195469.0,58.0802,58.1153,58.0275,58.0802,195469.0
2021-05-04 11:30:00,66.14,66.18,66.13,66.17,120817.0,58.0714,58.1065,58.0626,58.0977,120817.0
2021-05-04 11:35:00,66.17,66.24,66.15,66.2,70261.0,58.0977,58.1592,58.0802,58.1241,70261.0
2021-05-04 11:40:00,66.2,66.27,66.15,66.23,83384.0,58.1241,58.1855,58.0802,58.1504,83384.0
2021-05-04 11:45:00,66.23,66.24,66.12,66.13,49591.0,58.1504,58.1592,58.0538,58.0626,49591.0
2021-05-04 11:50:00,66.13,66.14,66.08,66.1,60694.0,58.0626,58.0714,58.0187,58.0363,60694.0
2021-05-04 11:55:00,66.11,66.16,66.08,66.15,127713.0,58.0451,58.089,58.0187,58.0802,127713.0
2021-05-04 12:00:00,66.15,66.2,66.13,66.19,117003.0,58.0802,58.1241,58.0626,58.1153,117003.0
2021-05-04 12:05:00,66.18,66.19,66.16,66.18,91691.0,58.1065,58.1153,58.089,58.1065,91691.0
2021-05-04 12:10:00,66.17,66.18,66.12,66.13,56595.0,58.0977,58.1065,58.0538,58.0626,56595.0
2021-05-04 12:15:00,66.13,66.19,66.13,66.18,65334.0,58.0626,58.1153,58.0626,58.1065,65334.0
2021-05-04 12:20:00,66.19,66.2,66.15,66.17,136933.0,58.1153,58.1241,58.0802,58.0977,136933.0
2021-05-04 12:25:00,66.17,66.25,66.17,66.18,170959.0,58.0977,58.168,58.0977,58.1065,170959.0
2021-05-04 12:30:00,66.17,66.2,66.15,66.16,114679.0,58.0977,58.1241,58.0802,58.089,114679.0
2021-05-04 12:35:00,66.16,66.19,66.11,66.11,47450.0,58.089,58.1153,58.0451,58.0451,47450.0
2021-05-04 12:40:00,66.12,66.14,66.08,66.09,56106.0,58.0538,58.0714,58.0187,58.0275,56106.0
2021-05-04 12:45:00,66.09,66.14,66.09,66.12,108380.0,58.0275,58.0714,58.0275,58.0538,108380.0
2021-05-04 12:50:00,66.11,66.13,66.08,66.08,61632.0,58.0451,58.0626,58.0187,58.0187,61632.0
2021-05-04 12:55:00,66.08,66.08,66.03,66.05,64049.0,58.0187,58.0187,57.9748,57.9924,64049.0
2021-05-04 13:00:00,66.05,66.06,66.01,66.05,58583.0,57.9924,58.0012,57.9573,57.9924,58583.0
2021-05-04 13:05:00,66.05,66.09,66.02,66.07,65898.0,57.9924,58.0275,57.966,58.0099,65898.0
2021-05-04 13:10:00,66.07,66.09,66.05,66.08,62509.0,58.0099,58.0275,57.9924,58.0187,62509.0
2021-05-04 13:15:00,66.09,66.1,66.04,66.06,107582.0,58.0275,58.0363,57.9836,58.0012,107582.0
2021-05-04 13:20:00,66.07,66.13,66.05,66.12,115448.0,58.0099,58.0626,57.9924,58.0538,115448.0
2021-05-04 13:25:00,66.12,66.13,66.09,66.11,167736.0,58.0538,58.0626,58.0275,58.0451,167736.0
2021-05-04 13:30:00,66.11,66.16,66.11,66.12,31856.0,58.0451,58.089,58.0451,58.0538,31856.0
2021-05-04 13:35:00,66.12,66.15,66.09,66.09,81590.0,58.0538,58.0802,58.0275,58.0275,81590.0
2021-05-04 13:40:00,66.1,66.13,66.09,66.11,59635.0,58.0363,58.0626,58.0275,58.0451,59635.0
2021-05-04 13:45:00,66.11,66.14,66.06,66.07,307923.0,58.0451,58.0714,58.0012,58.0099,307923.0
2021-05-04 13:50:00,66.07,66.07,66.04,66.05,82810.0,58.0099,58.0099,57.9836,57.9924,82810.0
2021-05-04 13:55:00,66.05,66.11,66.04,66.11,99825.0,57.9924,58.0451,57.9836,58.0451,99825.0
2021-05-04 14:00:00,66.11,66.21,66.11,66.21,88668.0,58.0451,58.1329,58.0451,58.1329,88668.0
2021-05-04 14:05:00,66.22,66.23,66.18,66.19,71045.0,58.1416,58.1504,58.1065,58.1153,71045.0
2021-05-04 14:10:00,66.19,66.25,66.18,66.22,77885.0,58.1153,58.168,58.1065,58.1416,77885.0
2021-05-04 14:15:00,66.22,66.26,66.19,66.2,42779.0,58.1416,58.1768,58.1153,58.1241,42779.0
2021-05-04 14:20:00,66.2,66.25,66.19,66.25,139439.0,58.1241,58.168,58.1153,58.168,139439.0
2021-05-04 14:25:00,66.25,66.3,66.24,66.3,26762.0,58.168,58.2119,58.1592,58.2119,26762.0
2021-05-04 14:30:00,66.3,66.32,66.28,66.28,56685.0,58.2119,58.2294,58.1943,58.1943,56685.0
2021-05-04 14:35:00,66.29,66.38,66.29,66.38,86793.0,58.2031,58.2821,58.2031,58.2821,86793.0
2021-05-04 14:40:00,66.38,66.4,66.35,66.39,36720.0,58.2821,58.2997,58.2558,58.2909,36720.0
2021-05-04 14:45:00,66.38,66.39,66.34,66.38,56641.0,58.2821,58.2909,58.247,58.2821,56641.0
2021-05-04 14:50:00,66.39,66.39,66.35,66.35,62433.0,58.2909,58.2909,58.2558,58.2558,62433.0
2021-05-04 14:55:00,66.35,66.39,66.32,66.33,84076.0,58.2558,58.2909,58.2294,58.2382,84076.0
2021-05-04 15:00:00,66.32,66.38,66.31,66.34,97240.0,58.2294,58.2821,58.2207,58.247,97240.0
2021-05-04 15:05:00,66.35,66.35,66.28,66.31,56773.0,58.2558,58.2558,58.1943,58.2207,56773.0
2021-05-04 15:10:00,66.31,66.34,66.31,66.31,60799.0,58.2207,58.247,58.2207,58.2207,60799.0
2021-05-04 15:15:00,66.31,66.36,66.28,66.34,224581.0,58.2207,58.2646,58.1943,58.247,224581.0
2021-05-04 15:20:00,66.34,66.38,66.33,66.34,212516.0,58.247,58.2821,58.2382,58.247,212516.0
2021-05-04 15:25:00,66.34,66.4,66.32,66.39,125138.0,58.247,58.2997,58.2294,58.2909,125138.0
2021-05-04 15:30:00,66.39,66.46,66.38,66.45,332119.0,58.2909,58.3524,58.2821,58.3436,332119.0
2021-05-04 15:35:00,66.46,66.47,66.43,66.45,292738.0,58.3524,58.3611,58.326,58.3436,292738.0
2021-05-04 15:40:00,66.45,66.48,66.38,66.39,444233.0,58.3436,58.3699,58.2821,58.2909,444233.0
2021-05-04 15:45:00,66.38,66.42,66.34,66.36,327033.0,58.2821,58.3172,58.247,58.2646,327033.0
2021-05-04 15:50:00,66.35,66.47,66.35,66.39,554119.0,58.2558,58.3611,58.2558,58.2909,554119.0
2021-05-04 15:55:00,66.39,66.51,66.38,66.47,681104.0,58.2909,58.3963,58.2821,58.3611,681104.0
2021-05-05 09:30:00,66.38,66.46,66.2,66.33,306246.0,58.2821,58.3524,58.1241,58.2382,306246.0
2021-05-05 09:35:00,66.34,66.34,66.12,66.16,148241.0,58.247,58.247,58.0538,58.089,148241.0
2021-05-05 09:40:00,66.17,66.25,65.96,65.96,156306.0,58.0977,58.168,57.9134,57.9134,156306.0
2021-05-05 09:45:00,65.96,65.99,65.87,65.97,103148.0,57.9134,57.9397,57.8343,57.9221,103148.0
2021-05-05 09:50:00,65.97,65.97,65.7,65.76,154234.0,57.9221,57.9221,57.6851,57.7378,154234.0
2021-05-05 09:55:00,65.76,65.83,65.69,65.76,135573.0,57.7378,57.7992,57.6763,57.7378,135573.0
2021-05-05 10:00:00,65.76,65.76,65.67,65.7,132596.0,57.7378,57.7378,57.6587,57.6851,132596.0
2021-05-05 10:05:00,65.7,65.84,65.68,65.81,117140.0,57.6851,57.808,57.6675,57.7817,117140.0
2021-05-05 10:10:00,65.82,65.86,65.77,65.81,77236.0,57.7904,57.8256,57.7465,57.7817,77236.0
2021-05-05 10:15:00,65.81,65.81,65.62,65.63,150053.0,57.7817,57.7817,57.6148,57.6236,150053.0
2021-05-05 10:20:00,65.63,65.63,65.52,65.59,155794.0,57.6236,57.6236,57.527,57.5885,155794.0
2021-05-05 10:25:00,65.59,65.6,65.55,65.59,150024.0,57.5885,57.5973,57.5534,57.5885,150024.0
2021-05-05 10:30:00,65.6,65.61,65.51,65.58,245790.0,57.5973,57.6061,57.5183,57.5797,245790.0
2021-05-05 10:35:00,65.59,65.6,65.35,65.37,621279.0,57.5885,57.5973,57.3778,57.3953,621279.0
2021-05-05 10:40:00,65.37,65.38,65.29,65.33,198545.0,57.3953,57.4041,57.3251,57.3602,198545.0
2021-05-05 10:45:00,65.33,65.42,65.32,65.34,336997.0,57.3602,57.4392,57.3514,57.369,336997.0
2021-05-05 10:50:00,65.34,65.34,65.24,65.24,267946.0,57.369,57.369,57.2812,57.2812,267946.0
2021-05-05 10:55:00,65.24,65.24,65.17,65.17,127382.0,57.2812,57.2812,57.2197,57.2197,127382.0
2021-05-05 11:00:00,65.17,65.25,65.07,65.08,154309.0,57.2197,57.29,57.1319,57.1407,154309.0
2021-05-05 11:05:00,65.08,65.12,65.05,65.08,144816.0,57.1407,57.1758,57.1144,57.1407,144816.0
2021-05-05 11:10:00,65.07,65.18,65.04,65.17,198258.0,57.1319,57.2285,57.1056,57.2197,198258.0
2021-05-05 11:15:00,65.18,65.22,65.12,65.13,109401.0,57.2285,57.2636,57.1758,57.1846,109401.0
2021-05-05 11:20:00,65.14,65.2,65.11,65.16,142101.0,57.1934,57.2461,57.167,57.2109,142101.0
2021-05-05 11:25:00,65.16,65.19,65.14,65.19,51342.0,57.2109,57.2373,57.1934,57.2373,51342.0
2021-05-05 11:30:00,65.17,65.2,65.13,65.15,161982.0,57.2197,57.2461,57.1846,57.2022,161982.0
2021-05-05 11:35:00,65.16,65.16,65.06,65.07,140537.0,57.2109,57.2109,57.1231,57.1319,140537.0
2021-05-05 11:40:00,65.07,65.09,65.03,65.03,75102.0,57.1319,57.1495,57.0968,57.0968,75102.0
2021-05-05 11:45:00,65.03,65.09,65.02,65.07,125541.0,57.0968,57.1495,57.088,57.1319,125541.0
2021-05-05 11:50:00,65.07,65.1,65.02,65.05,159699.0,57.1319,57.1583,57.088,57.1144,159699.0
2021-05-05 11:55:00,65.06,65.11,65.04,65.05,81376.0,57.1231,57.167,57.1056,57.1144,81376.0
2021-05-05 12:00:00,65.06,65.06,65.0,65.02,105401.0,57.1231,57.1231,57.0705,57.088,105401.0
2021-05-05 12:05:00,65.02,65.04,64.97,65.0,89036.0,57.088,57.1056,57.0441,57.0705,89036.0
2021-05-05 12:10:00,65.0,65.05,64.99,65.05,59368.0,57.0705,57.1144,57.0617,57.1144,59368.0
2021-05-05 12:15:00,65.05,65.11,65.04,65.1,85222.0,57.1144,57.167,57.1056,57.1583,85222.0
2021-05-05 12:20:00,65.09,65.15,65.08,65.14,53184.0,57.1495,57.2022,57.1407,57.1934,53184.0
2021-05-05 12:25:00,65.15,65.19,65.12,65.14,120111.0,57.2022,57.2373,57.1758,57.1934,120111.0
2021-05-05 12:30:00,65.14,65.24,65.14,65.22,81776.0,57.1934,57.2812,57.1934,57.2636,81776.0
2021-05-05 12:35:00,65.22,65.26,65.18,65.24,89620.0,57.2636,57.2987,57.2285,57.2812,89620.0
2021-05-05 12:40:00,65.25,65.27,65.22,65.22,97395.0,57.29,57.3075,57.2636,57.2636,97395.0
2021-05-05 12:45:00,65.22,65.22,65.16,65.19,79120.0,57.2636,57.2636,57.2109,57.2373,79120.0
2021-05-05 12:50:00,65.19,65.25,65.18,65.23,55134.0,57.2373,57.29,57.2285,57.2724,55134.0
2021-05-05 12:55:00,65.23,65.24,65.17,65.19,73586.0,57.2724,57.2812,57.2197,57.2373,73586.0
2021-05-05 13:00:00,65.19,65.19,65.14,65.18,71123.0,57.2373,57.2373,57.1934,57.2285,71123.0
2021-05-05 13:05:00,65.18,65.21,65.16,65.17,44330.0,57.2285,57.2548,57.2109,57.2197,44330.0
2021-05-05 13:10:00,65.16,65.17,65.13,65.15,49036.0,57.2109,57.2197,57.1846,57.2022,49036.0
2021-05-05 13:15:00,65.14,65.14,65.1,65.13,61036.0,57.1934,57.1934,57.1583,57.1846,61036.0
2021-05-05 13:20:00,65.13,65.14,65.08,65.1,116536.0,57.1846,57.1934,57.1407,57.1583,116536.0
2021-05-05 13:25:00,65.1,65.12,65.07,65.11,136885.0,57.1583,57.1758,57.1319,57.167,136885.0
2021-05-05 13:30:00,65.11,65.16,65.1,65.15,106691.0,57.167,57.2109,57.1583,57.2022,106691.0
2021-05-05 13:35:00,65.14,65.17,65.11,65.16,98826.0,57.1934,57.2197,57.167,57.2109,98826.0
2021-05-05 13:40:00,65.16,65.18,65.13,65.14,77904.0,57.2109,57.2285,57.1846,57.1934,77904.0
2021-05-05 13:45:00,65.14,65.15,65.11,65.13,43613.0,57.1934,57.2022,57.167,57.1846,43613.0
2021-05-05 13:50:00,65.13,65.13,65.07,65.09,44769.0,57.1846,57.1846,57.1319,57.1495,44769.0
2021-05-05 13:55:00,65.09,65.11,65.05,65.06,39190.0,57.1495,57.167,57.1144,57.1231,39190.0
2021-05-05 14:00:00,65.06,65.08,65.02,65.04,69632.0,57.1231,57.1407,57.088,57.1056,69632.0
2021-05-05 14:05:00,65.04,65.06,65.02,65.04,61228.0,57.1056,57.1231,57.088,57.1056,61228.0
2021-05-05 14:10:00,65.04,65.04,65.0,65.03,88058.0,57.1056,57.1056,57.0705,57.0968,88058.0
2021-05-05 14:15:00,65.03,65.08,65.01,65.04,127712.0,57.0968,57.1407,57.0792,57.1056,127712.0
2021-05-05 14:20:00,65.04,65.06,64.99,65.06,83932.0,57.1056,57.1231,57.0617,57.1231,83932.0
2021-05-05 14:25:00,65.05,65.06,64.97,64.98,137136.0,57.1144,57.1231,57.0441,57.0529,137136.0
2021-05-05 14:30:00,64.99,65.1,64.98,65.09,357277.0,57.0617,57.1583,57.0529,57.1495,357277.0
2021-05-05 14:35:00,65.09,65.09,65.03,65.05,101324.0,57.1495,57.1495,57.0968,57.1144,101324.0
2021-05-05 14:40:00,65.04,65.06,65.0,65.03,38905.0,57.1056,57.1231,57.0705,57.0968,38905.0
2021-05-05 14:45:00,65.03,65.04,65.01,65.03,60583.0,57.0968,57.1056,57.0792,57.0968,60583.0
2021-05-05 14:50:00,65.03,65.08,65.01,65.06,99706.0,57.0968,57.1407,57.0792,57.1231,99706.0
2021-05-05 14:55:00,65.06,65.06,65.02,65.05,45642.0,57.1231,57.1231,57.088,57.1144,45642.0
2021-05-05 15:00:00,65.05,65.08,65.01,65.08,67071.0,57.1144,57.1407,57.0792,57.1407,67071.0
2021-05-05 15:05:00,65.08,65.19,65.07,65.17,273294.0,57.1407,57.2373,57.1319,57.2197,273294.0
2021-05-05 15:10:00,65.17,65.19,65.14,65.16,79000.0,57.2197,57.2373,57.1934,57.2109,79000.0
2021-05-05 15:15:00,65.16,65.2,65.14,65.16,123226.0,57.2109,57.2461,57.1934,57.2109,123226.0
2021-05-05 15:20:00,65.15,65.17,65.12,65.16,68547.0,57.2022,57.2197,57.1758,57.2109,68547.0
2021-05-05 15:25:00,65.16,65.24,65.14,65.24,105090.0,57.2109,57.2812,57.1934,57.2812,105090.0
2021-05-05 15:30:00,65.23,65.26,65.18,65.23,107273.0,57.2724,57.2987,57.2285,57.2724,107273.0
2021-05-05 15:35:00,65.23,65.25,65.14,65.17,103272.0,57.2724,57.29,57.1934,57.2197,103272.0
2021-05-05 15:40:00,65.16,65.24,65.13,65.21,169712.0,57.2109,57.2812,57.1846,57.2548,169712.0
2021-05-05 15:45:00,65.22,65.32,65.21,65.28,284128.0,57.2636,57.3514,57.2548,57.3163,284128.0
2021-05-05 15:50:00,65.29,65.39,65.29,65.38,378952.0,57.3251,57.4129,57.3251,57.4041,378952.0
2021-05-05 15:55:00,65.37,65.37,65.29,65.34,603184.0,57.3953,57.3953,57.3251,57.369,603184.0
2021-05-06 09:30:00,65.52,65.6,65.32,65.59,268165.0,57.527,57.5973,57.3514,57.5885,268165.0
2021-05-06 09:35:00,65.59,65.59,65.36,65.42,222323.0,57.5885,57.5885,57.3866,57.4392,222323.0
2021-05-06 09:40:00,65.42,65.43,65.32,65.39,463316.0,57.4392,57.448,57.3514,57.4129,463316.0
2021-05-06 09:45:00,65.39,65.4,65.28,65.33,174655.0,57.4129,57.4217,57.3163,57.3602,174655.0
2021-05-06 09:50:00,65.33,65.34,65.25,65.27,164062.0,57.3602,57.369,57.29,57.3075,164062.0
2021-05-06 09:55:00,65.26,65.35,65.25,65.31,121173.0,57.2987,57.3778,57.29,57.3426,121173.0
2021-05-06 10:00:00,65.31,65.37,65.27,65.35,150378.0,57.3426,57.3953,57.3075,57.3778,150378.0
2021-05-06 10:05:00,65.34,65.38,65.29,65.29,155906.0,57.369,57.4041,57.3251,57.3251,155906.0
2021-05-06 10:10:00,65.28,65.36,65.24,65.3,76166.0,57.3163,57.3866,57.2812,57.3339,76166.0
2021-05-06 10:15:00,65.29,65.39,65.24,65.38,73764.0,57.3251,57.4129,57.2812,57.4041,73764.0
2021-05-06 10:20:00,65.38,65.49,65.37,65.48,92345.0,57.4041,57.5007,57.3953,57.4919,92345.0
2021-05-06 10:25:00,65.47,65.47,65.31,65.31,57994.0,57.4831,57.4831,57.3426,57.3426,57994.0
2021-05-06 10:30:00,65.31,65.38,65.26,65.35,434013.0,57.3426,57.4041,57.2987,57.3778,434013.0
2021-05-06 10:35:00,65.34,65.37,65.25,65.26,125948.0,57.369,57.3953,57.29,57.2987,125948.0
2021-05-06 10:40:00,65.25,65.27,65.16,65.16,129853.0,57.29,57.3075,57.2109,57.2109,129853.0
2021-05-06 10:45:00,65.16,65.17,65.1,65.16,85199.0,57.2109,57.2197,57.1583,57.2109,85199.0
2021-05-06 10:50:00,65.16,65.2,65.09,65.09,46123.0,57.2109,57.2461,57.1495,57.1495,46123.0
2021-05-06 10:55:00,65.1,65.14,65.08,65.12,127746.0,57.1583,57.1934,57.1407,57.1758,127746.0
2021-05-06 11:00:00,65.12,65.17,65.11,65.16,88285.0,57.1758,57.2197,57.167,57.2109,88285.0
2021-05-06 11:05:00,65.16,65.18,65.13,65.15,71145.0,57.2109,57.2285,57.1846,57.2022,71145.0
2021-05-06 11:10:00,65.15,65.22,65.15,65.21,50548.0,57.2022,57.2636,57.2022,57.2548,50548.0
2021-05-06 11:15:00,65.22,65.31,65.22,65.27,70066.0,57.2636,57.3426,57.2636,57.3075,70066.0
2021-05-06 11:20:00,65.26,65.27,65.2,65.23,234332.0,57.2987,57.3075,57.2461,57.2724,234332.0
2021-05-06 11:25:00,65.24,65.36,65.24,65.33,453421.0,57.2812,57.3866,57.2812,57.3602,453421.0
2021-05-06 11:30:00,65.33,65.34,65.26,65.3,118354.0,57.3602,57.369,57.2987,57.3339,118354.0
2021-05-06 11:35:00,65.29,65.36,65.28,65.35,47174.0,57.3251,57.3866,57.3163,57.3778,47174.0
2021-05-06 11:40:00,65.35,65.5,65.34,65.44,101792.0,57.3778,57.5095,57.369,57.4568,101792.0
2021-05-06 11:45:00,65.45,65.49,65.42,65.46,88597.0,57.4656,57.5007,57.4392,57.4744,88597.0
2021-05-06 11:50:00,65.46,65.53,65.4,65.42,722684.0,57.4744,57.5358,57.4217,57.4392,722684.0
2021-05-06 11:55:00,65.42,65.44,65.36,65.38,76235.0,57.4392,57.4568,57.3866,57.4041,76235.0
2021-05-06 12:00:00,65.38,65.47,65.38,65.46,75520.0,57.4041,57.4831,57.4041,57.4744,75520.0
2021-05-06 12:05:00,65.46,65.47,65.41,65.44,54029.0,57.4744,57.4831,57.4305,57.4568,54029.0
2021-05-06 12:10:00,65.44,65.47,65.42,65.46,58970.0,57.4568,57.4831,57.4392,57.4744,58970.0
2021-05-06 12:15:00,65.46,65.48,65.42,65.42,80580.0,57.4744,57.4919,57.4392,57.4392,80580.0
2021-05-06 12:20:00,65.42,65.42,65.37,65.42,128220.0,57.4392,57.4392,57.3953,57.4392,128220.0
2021-05-06 12:25:00,65.42,65.46,65.4,65.45,60149.0,57.4392,57.4744,57.4217,57.4656,60149.0
2021-05-06 12:30:00,65.46,65.47,65.39,65.4,58800.0,57.4744,57.4831,57.4129,57.4217,58800.0
2021-05-06 12:35:00,65.4,65.4,65.33,65.36,79990.0,57.4217,57.4217,57.3602,57.3866,79990.0
2021-05-06 12:40:00,65.36,65.42,65.36,65.42,26699.0,57.3866,57.4392,57.3866,57.4392,26699.0
2021-05-06 12:45:00,65.42,65.48,65.41,65.47,54846.0,57.4392,57.4919,57.4305,57.4831,54846.0
2021-05-06 12:50:00,65.46,65.5,65.45,65.48,31261.0,57.4744,57.5095,57.4656,57.4919,31261.0
2021-05-06 12:55:00,65.48,65.51,65.43,65.44,39157.0,57.4919,57.5183,57.448,57.4568,39157.0
2021-05-06 13:00:00,65.44,65.46,65.43,65.44,46321.0,57.4568,57.4744,57.448,57.4568,46321.0
2021-05-06 13:05:00,65.44,65.47,65.42,65.46,28658.0,57.4568,57.4831,57.4392,57.4744,28658.0
2021-05-06 13:10:00,65.46,65.52,65.46,65.47,131796.0,57.4744,57.527,57.4744,57.4831,131796.0
2021-05-06 13:15:00,65.47,65.54,65.47,65.53,105454.0,57.4831,57.5446,57.4831,57.5358,105454.0
2021-05-06 13:20:00,65.52,65.55,65.5,65.52,74010.0,57.527,57.5534,57.5095,57.527,74010.0
2021-05-06 13:25:00,65.52,65.57,65.52,65.54,34319.0,57.527,57.5709,57.527,57.5446,34319.0
2021-05-06 13:30:00,65.55,65.58,65.54,65.57,35206.0,57.5534,57.5797,57.5446,57.5709,35206.0
2021-05-06 13:35:00,65.58,65.58,65.53,65.53,37225.0,57.5797,57.5797,57.5358,57.5358,37225.0
2021-05-06 13:40:00,65.53,65.65,65.53,65.65,80866.0,57.5358,57.6412,57.5358,57.6412,80866.0
2021-05-06 13:45:00,65.65,65.71,65.65,65.69,45258.0,57.6412,57.6939,57.6412,57.6763,45258.0
2021-05-06 13:50:00,65.68,65.72,65.66,65.69,32028.0,57.6675,57.7026,57.65,57.6763,32028.0
2021-05-06 13:55:00,65.7,65.73,65.69,65.72,54180.0,57.6851,57.7114,57.6763,57.7026,54180.0
2021-05-06 14:00:00,65.72,65.74,65.7,65.7,62412.0,57.7026,57.7202,57.6851,57.6851,62412.0
2021-05-06 14:05:00,65.7,65.71,65.66,65.71,139233.0,57.6851,57.6939,57.65,57.6939,139233.0
2021-05-06 14:10:00,65.71,65.81,65.68,65.8,284844.0,57.6939,57.7817,57.6675,57.7729,284844.0
2021-05-06 14:15:00,65.79,65.84,65.77,65.78,66531.0,57.7641,57.808,57.7465,57.7553,66531.0
2021-05-06 14:20:00,65.78,65.85,65.78,65.83,58131.0,57.7553,57.8168,57.7553,57.7992,58131.0
2021-05-06 14:25:00,65.83,65.87,65.81,65.84,64287.0,57.7992,57.8343,57.7817,57.808,64287.0
2021-05-06 14:30:00,65.84,65.88,65.83,65.88,59022.0,57.808,57.8431,57.7992,57.8431,59022.0
2021-05-06 14:35:00,65.88,65.89,65.85,65.85,70224.0,57.8431,57.8519,57.8168,57.8168,70224.0
2021-05-06 14:40:00,65.85,65.87,65.78,65.8,93800.0,57.8168,57.8343,57.7553,57.7729,93800.0
2021-05-06 14:45:00,65.8,65.83,65.75,65.75,55265.0,57.7729,57.7992,57.729,57.729,55265.0
2021-05-06 14:50:00,65.76,65.8,65.74,65.78,87303.0,57.7378,57.7729,57.7202,57.7553,87303.0
2021-05-06 14:55:00,65.79,65.8,65.73,65.74,91004.0,57.7641,57.7729,57.7114,57.7202,91004.0
2021-05-06 15:00:00,65.74,65.76,65.71,65.72,53941.0,57.7202,57.7378,57.6939,57.7026,53941.0
2021-05-06 15:05:00,65.72,65.72,65.62,65.64,51850.0,57.7026,57.7026,57.6148,57.6324,51850.0
2021-05-06 15:10:00,65.64,65.66,65.58,65.59,168492.0,57.6324,57.65,57.5797,57.5885,168492.0
2021-05-06 15:15:00,65.6,65.62,65.56,65.56,103092.0,57.5973,57.6148,57.5622,57.5622,103092.0
2021-05-06 15:20:00,65.57,65.57,65.49,65.52,65492.0,57.5709,57.5709,57.5007,57.527,65492.0
2021-05-06 15:25:00,65.52,65.62,65.5,65.61,132007.0,57.527,57.6148,57.5095,57.6061,132007.0
2021-05-06 15:30:00,65.61,65.74,65.6,65.74,193421.0,57.6061,57.7202,57.5973,57.7202,193421.0
2021-05-06 15:35:00,65.73,65.81,65.71,65.81,203832.0,57.7114,57.7817,57.6939,57.7817,203832.0
2021-05-06 15:40:00,65.81,65.84,65.78,65.81,420168.0,57.7817,57.808,57.7553,57.7817,420168.0
2021-05-06 15:45:00,65.81,65.85,65.73,65.75,258979.0,57.7817,57.8168,57.7114,57.729,258979.0
2021-05-06 15:50:00,65.75,65.9,65.75,65.78,626847.0,57.729,57.8607,57.729,57.7553,626847.0
2021-05-06 15:55:00,65.77,65.85,65.77,65.84,635766.0,57.7465,57.8168,57.7465,57.808,635766.0
2021-05-07 09:30:00,65.81,66.06,65.78,65.98,531881.0,57.7817,58.0012,57.7553,57.9309,531881.0
2021-05-07 09:35:00,65.98,66.02,65.8,65.88,378812.0,57.9309,57.966,57.7729,57.8431,378812.0
2021-05-07 09:40:00,65.88,66.03,65.86,65.89,210069.0,57.8431,57.9748,57.8256,57.8519,210069.0
2021-05-07 09:45:00,65.89,66.02,65.88,65.97,173166.0,57.8519,57.966,57.8431,57.9221,173166.0
2021-05-07 09:50:00,65.98,66.12,65.97,66.09,158666.0,57.9309,58.0538,57.9221,58.0275,158666.0
2021-05-07 09:55:00,66.09,66.22,66.09,66.15,156079.0,58.0275,58.1416,58.0275,58.0802,156079.0
2021-05-07 10:00:00,66.15,66.44,66.14,66.43,379988.0,58.0802,58.3348,58.0714,58.326,379988.0
2021-05-07 10:05:00,66.42,66.47,66.35,66.47,110779.0,58.3172,58.3611,58.2558,58.3611,110779.0
2021-05-07 10:10:00,66.47,66.54,66.45,66.45,101523.0,58.3611,58.4226,58.3436,58.3436,101523.0
2021-05-07 10:15:00,66.46,66.49,66.36,66.38,92442.0,58.3524,58.3787,58.2646,58.2821,92442.0
2021-05-07 10:20:00,66.38,66.43,66.34,66.42,93128.0,58.2821,58.326,58.247,58.3172,93128.0
2021-05-07 10:25:00,66.41,66.45,66.37,66.44,78218.0,58.3085,58.3436,58.2733,58.3348,78218.0
2021-05-07 10:30:00,66.45,66.52,66.44,66.48,83855.0,58.3436,58.405,58.3348,58.3699,83855.0
2021-05-07 10:35:00,66.47,66.51,66.4,66.4,101661.0,58.3611,58.3963,58.2997,58.2997,101661.0
2021-05-07 10:40:00,66.4,66.4,66.25,66.32,133999.0,58.2997,58.2997,58.168,58.2294,133999.0
2021-05-07 10:45:00,66.32,66.4,66.31,66.34,87805.0,58.2294,58.2997,58.2207,58.247,87805.0
2021-05-07 10:50:00,66.34,66.44,66.34,66.38,104588.0,58.247,58.3348,58.247,58.2821,104588.0
2021-05-07 10:55:00,66.38,66.46,66.35,66.37,64988.0,58.2821,58.3524,58.2558,58.2733,64988.0
2021-05-07 11:00:00,66.37,66.4,66.32,66.36,110439.0,58.2733,58.2997,58.2294,58.2646,110439.0
2021-05-07 11:05:00,66.35,66.41,66.32,66.41,39372.0,58.2558,58.3085,58.2294,58.3085,39372.0
2021-05-07 11:10:00,66.44,66.49,66.41,66.46,72282.0,58.3348,58.3787,58.3085,58.3524,72282.0
2021-05-07 11:15:00,66.47,66.48,66.36,66.38,36665.0,58.3611,58.3699,58.2646,58.2821,36665.0
2021-05-07 11:20:00,66.37,66.4,66.35,66.36,47086.0,58.2733,58.2997,58.2558,58.2646,47086.0
2021-05-07 11:25:00,66.36,66.38,66.33,66.37,47582.0,58.2646,58.2821,58.2382,58.2733,47582.0
2021-05-07 11:30:00,66.38,66.45,66.36,66.44,50428.0,58.2821,58.3436,58.2646,58.3348,50428.0
2021-05-07 11:35:00,66.43,66.44,66.4,66.41,45303.0,58.326,58.3348,58.2997,58.3085,45303.0
2021-05-07 11:40:00,66.41,66.47,66.4,66.45,42462.0,58.3085,58.3611,58.2997,58.3436,42462.0
2021-05-07 11:45:00,66.45,66.45,66.34,66.35,123879.0,58.3436,58.3436,58.247,58.2558,123879.0
2021-05-07 11:50:00,66.35,66.36,66.31,66.35,103674.0,58.2558,58.2646,58.2207,58.2558,103674.0
2021-05-07 11:55:00,66.35,66.39,66.33,66.37,64208.0,58.2558,58.2909,58.2382,58.2733,64208.0
2021-05-07 12:00:00,66.38,66.4,66.36,66.37,54893.0,58.2821,58.2997,58.2646,58.2733,54893.0
2021-05-07 12:05:00,66.37,66.37,66.31,66.36,87437.0,58.2733,58.2733,58.2207,58.2646,87437.0
2021-05-07 12:10:00,66.35,66.35,66.28,66.3,99783.0,58.2558,58.2558,58.1943,58.2119,99783.0
2021-05-07 12:15:00,66.29,66.32,66.27,66.29,102768.0,58.2031,58.2294,58.1855,58.2031,102768.0
2021-05-07 12:20:00,66.29,66.3,66.22,66.22,104170.0,58.2031,58.2119,58.1416,58.1416,104170.0
2021-05-07 12:25:00,66.22,66.24,66.17,66.18,38965.0,58.1416,58.1592,58.0977,58.1065,38965.0
2021-05-07 12:30:00,66.19,66.2,66.16,66.18,66979.0,58.1153,58.1241,58.089,58.1065,66979.0
2021-05-07 12:35:00,66.18,66.18,66.11,66.15,55336.0,58.1065,58.1065,58.0451,58.0802,55336.0
2021-05-07 12:40:00,66.14,66.16,66.12,66.16,40789.0,58.0714,58.089,58.0538,58.089,40789.0
2021-05-07 12:45:00,66.17,66.18,66.12,66.12,41083.0,58.0977,58.1065,58.0538,58.0538,41083.0
2021-05-07 12:50:00,66.12,66.13,66.1,66.11,20634.0,58.0538,58.0626,58.0363,58.0451,20634.0
2021-05-07 12:55:00,66.11,66.18,66.1,66.14,44461.0,58.0451,58.1065,58.0363,58.0714,44461.0
2021-05-07 13:00:00,66.14,66.18,66.13,66.15,30685.0,58.0714,58.1065,58.0626,58.0802,30685.0
2021-05-07 13:05:00,66.14,66.17,66.13,66.16,47633.0,58.0714,58.0977,58.0626,58.089,47633.0
2021-05-07 13:10:00,66.16,66.18,66.14,66.17,55905.0,58.089,58.1065,58.0714,58.0977,55905.0
2021-05-07 13:15:00,66.17,66.19,66.14,66.19,83942.0,58.0977,58.1153,58.0714,58.1153,83942.0
2021-05-07 13:20:00,66.18,66.19,66.12,66.14,184571.0,58.1065,58.1153,58.0538,58.0714,184571.0
2021-05-07 13:25:00,66.14,66.15,66.09,66.13,100084.0,58.0714,58.0802,58.0275,58.0626,100084.0
2021-05-07 13:30:00,66.14,66.17,66.13,66.16,40171.0,58.0714,58.0977,58.0626,58.089,40171.0
2021-05-07 13:35:00,66.17,66.18,66.13,66.17,100121.0,58.0977,58.1065,58.0626,58.0977,100121.0
2021-05-07 13:40:00,66.16,66.18,66.14,66.15,33646.0,58.089,58.1065,58.0714,58.0802,33646.0
2021-05-07 13:45:00,66.15,66.18,66.14,66.17,62807.0,58.0802,58.1065,58.0714,58.0977,62807.0
2021-05-07 13:50:00,66.17,66.2,66.15,66.2,56515.0,58.0977,58.1241,58.0802,58.1241,56515.0
2021-05-07 13:55:00,66.2,66.24,66.19,66.23,60470.0,58.1241,58.1592,58.1153,58.1504,60470.0
2021-05-07 14:00:00,66.23,66.33,66.22,66.27,82225.0,58.1504,58.2382,58.1416,58.1855,82225.0
2021-05-07 14:05:00,66.27,66.31,66.25,66.26,35592.0,58.1855,58.2207,58.168,58.1768,35592.0
2021-05-07 14:10:00,66.26,66.27,66.24,66.27,32828.0,58.1768,58.1855,58.1592,58.1855,32828.0
2021-05-07 14:15:00,66.27,66.3,66.24,66.3,108292.0,58.1855,58.2119,58.1592,58.2119,108292.0
2021-05-07 14:20:00,66.29,66.31,66.28,66.3,26143.0,58.2031,58.2207,58.1943,58.2119,26143.0
2021-05-07 14:25:00,66.29,66.33,66.27,66.31,43221.0,58.2031,58.2382,58.1855,58.2207,43221.0
2021-05-07 14:30:00,66.32,66.34,66.26,66.28,34760.0,58.2294,58.247,58.1768,58.1943,34760.0
2021-05-07 14:35:00,66.28,66.31,66.26,66.28,61631.0,58.1943,58.2207,58.1768,58.1943,61631.0
2021-05-07 14:40:00,66.28,66.31,66.26,66.3,91765.0,58.1943,58.2207,58.1768,58.2119,91765.0
2021-05-07 14:45:00,66.31,66.34,66.29,66.32,79668.0,58.2207,58.247,58.2031,58.2294,79668.0
2021-05-07 14:50:00,66.32,66.32,66.23,66.24,37361.0,58.2294,58.2294,58.1504,58.1592,37361.0
2021-05-07 14:55:00,66.23,66.27,66.23,66.25,54158.0,58.1504,58.1855,58.1504,58.168,54158.0
2021-05-07 15:00:00,66.25,66.25,66.19,66.19,95692.0,58.168,58.168,58.1153,58.1153,95692.0
2021-05-07 15:05:00,66.2,66.21,66.18,66.19,65742.0,58.1241,58.1329,58.1065,58.1153,65742.0
2021-05-07 15:10:00,66.2,66.23,66.17,66.23,60638.0,58.1241,58.1504,58.0977,58.1504,60638.0
2021-05-07 15:15:00,66.23,66.27,66.21,66.23,82590.0,58.1504,58.1855,58.1329,58.1504,82590.0
2021-05-07 15:20:00,66.22,66.25,66.19,66.21,56194.0,58.1416,58.168,58.1153,58.1329,56194.0
2021-05-07 15:25:00,66.21,66.22,66.15,66.16,84785.0,58.1329,58.1416,58.0802,58.089,84785.0
2021-05-07 15:30:00,66.16,66.25,66.14,66.23,103029.0,58.089,58.168,58.0714,58.1504,103029.0
2021-05-07 15:35:00,66.23,66.25,66.2,66.23,81351.0,58.1504,58.168,58.1241,58.1504,81351.0
2021-05-07 15:40:00,66.23,66.26,66.15,66.15,80274.0,58.1504,58.1768,58.0802,58.0802,80274.0
2021-05-07 15:45:00,66.15,66.17,66.1,66.17,253211.0,58.0802,58.0977,58.0363,58.0977,253211.0
2021-05-07 15:50:00,66.15,66.16,66.07,66.11,282344.0,58.0802,58.089,58.0099,58.0451,282344.0
2021-05-07 15:55:00,66.11,66.11,66.01,66.04,881989.0,58.0451,58.0451,57.9573,57.9836,881989.0
2021-05-10 09:30:00,66.18,66.37,66.18,66.31,220704.0,58.1065,58.2733,58.1065,58.2207,220704.0
2021-05-10 09:35:00,66.29,66.52,66.27,66.51,138461.0,58.2031,58.405,58.1855,58.3963,138461.0
2021-05-10 09:40:00,66.5,66.6,66.44,66.58,122627.0,58.3875,58.4753,58.3348,58.4577,122627.0
2021-05-10 09:45:00,66.58,66.61,66.53,66.59,268149.0,58.4577,58.4841,58.4138,58.4665,268149.0
2021-05-10 09:50:00,66.59,66.7,66.57,66.67,105284.0,58.4665,58.5631,58.4489,58.5367,105284.0
2021-05-10 09:55:00,66.68,66.77,66.64,66.66,154285.0,58.5455,58.6245,58.5104,58.528,154285.0
2021-05-10 10:00:00,66.67,66.71,66.62,66.62,113006.0,58.5367,58.5719,58.4928,58.4928,113006.0
2021-05-10 10:05:00,66.63,66.71,66.62,66.7,289149.0,58.5016,58.5719,58.4928,58.5631,289149.0
2021-05-10 10:10:00,66.7,66.73,66.63,66.64,172176.0,58.5631,58.5894,58.5016,58.5104,172176.0
2021-05-10 10:15:00,66.64,66.7,66.53,66.55,89137.0,58.5104,58.5631,58.4138,58.4314,89137.0
2021-05-10 10:20:00,66.54,66.68,66.52,66.65,129985.0,58.4226,58.5455,58.405,58.5192,129985.0
2021-05-10 10:25:00,66.64,66.7,66.63,66.69,71795.0,58.5104,58.5631,58.5016,58.5543,71795.0
2021-05-10 10:30:00,66.68,66.75,66.67,66.73,97540.0,58.5455,58.607,58.5367,58.5894,97540.0
2021-05-10 10:35:00,66.73,66.75,66.68,66.73,62609.0,58.5894,58.607,58.5455,58.5894,62609.0
2021-05-10 10:40:00,66.73,66.82,66.73,66.81,208744.0,58.5894,58.6684,58.5894,58.6597,208744.0
2021-05-10 10:45:00,66.81,66.94,66.79,66.92,109908.0,58.6597,58.7738,58.6421,58.7562,109908.0
2021-05-10 10:50:00,66.91,66.91,66.8,66.82,136584.0,58.7475,58.7475,58.6509,58.6684,136584.0
2021-05-10 10:55:00,66.82,66.9,66.79,66.88,78337.0,58.6684,58.7387,58.6421,58.7211,78337.0
2021-05-10 11:00:00,66.88,66.92,66.85,66.88,62116.0,58.7211,58.7562,58.6948,58.7211,62116.0
2021-05-10 11:05:00,66.88,66.93,66.85,66.9,50372.0,58.7211,58.765,58.6948,58.7387,50372.0
2021-05-10 11:10:00,66.89,66.92,66.87,66.92,45263.0,58.7299,58.7562,58.7123,58.7562,45263.0
2021-05-10 11:15:00,66.93,67.02,66.93,67.01,74803.0,58.765,58.844,58.765,58.8353,74803.0
2021-05-10 11:20:00,67.02,67.04,66.97,66.99,55114.0,58.844,58.8616,58.8001,58.8177,55114.0
2021-05-10 11:25:00,66.99,67.07,66.99,67.02,70197.0,58.8177,58.8879,58.8177,58.844,70197.0
2021-05-10 11:30:00,67.03,67.04,67.0,67.03,52012.0,58.8528,58.8616,58.8265,58.8528,52012.0
2021-05-10 11:35:00,67.02,67.09,67.0,67.03,75940.0,58.844,58.9055,58.8265,58.8528,75940.0
2021-05-10 11:40:00,67.03,67.04,66.96,66.96,88003.0,58.8528,58.8616,58.7914,58.7914,88003.0
2021-05-10 11:45:00,66.97,67.03,66.96,67.0,28818.0,58.8001,58.8528,58.7914,58.8265,28818.0
2021-05-10 11:50:00,67.0,67.02,66.97,67.01,62438.0,58.8265,58.844,58.8001,58.8353,62438.0
2021-05-10 11:55:00,67.01,67.01,66.89,66.9,48038.0,58.8353,58.8353,58.7299,58.7387,48038.0
2021-05-10 12:00:00,66.9,66.9,66.8,66.81,70202.0,58.7387,58.7387,58.6509,58.6597,70202.0
2021-05-10 12:05:00,66.81,66.83,66.76,66.78,43394.0,58.6597,58.6772,58.6158,58.6333,43394.0
2021-05-10 12:10:00,66.78,66.8,66.72,66.73,46725.0,58.6333,58.6509,58.5806,58.5894,46725.0
2021-05-10 12:15:00,66.74,66.78,66.7,66.72,165354.0,58.5982,58.6333,58.5631,58.5806,165354.0
2021-05-10 12:20:00,66.72,66.73,66.68,66.72,390189.0,58.5806,58.5894,58.5455,58.5806,390189.0
2021-05-10 12:25:00,66.72,66.75,66.7,66.7,87374.0,58.5806,58.607,58.5631,58.5631,87374.0
2021-05-10 12:30:00,66.7,66.74,66.67,66.73,34872.0,58.5631,58.5982,58.5367,58.5894,34872.0
2021-05-10 12:35:00,66.73,66.74,66.65,66.66,43658.0,58.5894,58.5982,58.5192,58.528,43658.0
2021-05-10 12:40:00,66.66,66.68,66.63,66.64,95137.0,58.528,58.5455,58.5016,58.5104,95137.0
2021-05-10 12:45:00,66.63,66.63,66.56,66.56,85318.0,58.5016,58.5016,58.4402,58.4402,85318.0
2021-05-10 12:50:00,66.56,66.62,66.55,66.61,70063.0,58.4402,58.4928,58.4314,58.4841,70063.0
2021-05-10 12:55:00,66.61,66.62,66.56,66.56,42385.0,58.4841,58.4928,58.4402,58.4402,42385.0
2021-05-10 13:00:00,66.57,66.65,66.56,66.63,53877.0,58.4489,58.5192,58.4402,58.5016,53877.0
2021-05-10 13:05:00,66.63,67.07,66.61,67.0,540437.0,58.5016,58.8879,58.4841,58.8265,540437.0
2021-05-10 13:10:00,67.0,67.23,66.98,67.17,520567.0,58.8265,59.0284,58.8089,58.9757,520567.0
2021-05-10 13:15:00,67.15,67.38,67.1,67.1,711496.0,58.9582,59.1601,58.9143,58.9143,711496.0
2021-05-10 13:20:00,67.1,67.18,67.03,67.03,140073.0,58.9143,58.9845,58.8528,58.8528,140073.0
2021-05-10 13:25:00,67.04,67.14,67.03,67.14,132435.0,58.8616,58.9494,58.8528,58.9494,132435.0
2021-05-10 13:30:00,67.13,67.13,66.99,67.02,97055.0,58.9406,58.9406,58.8177,58.844,97055.0
2021-05-10 13:35:00,67.02,67.08,67.0,67.01,100740.0,58.844,58.8967,58.8265,58.8353,100740.0
2021-05-10 13:40:00,67.01,67.11,67.01,67.11,75594.0,58.8353,58.9231,58.8353,58.9231,75594.0
2021-05-10 13:45:00,67.11,67.11,67.02,67.03,82446.0,58.9231,58.9231,58.844,58.8528,82446.0
2021-05-10 13:50:00,67.03,67.08,66.98,67.07,81418.0,58.8528,58.8967,58.8089,58.8879,81418.0
2021-05-10 13:55:00,67.07,67.1,66.97,67.0,161475.0,58.8879,58.9143,58.8001,58.8265,161475.0
2021-05-10 14:00:00,67.0,67.01,66.88,66.93,333312.0,58.8265,58.8353,58.7211,58.765,333312.0
2021-05-10 14:05:00,66.94,66.97,66.89,66.95,350787.0,58.7738,58.8001,58.7299,58.7826,350787.0
2021-05-10 14:10:00,66.95,66.95,66.85,66.86,140669.0,58.7826,58.7826,58.6948,58.7036,140669.0
2021-05-10 14:15:00,66.85,66.86,66.74,66.78,233458.0,58.6948,58.7036,58.5982,58.6333,233458.0
2021-05-10 14:20:00,66.77,66.83,66.74,66.83,75989.0,58.6245,58.6772,58.5982,58.6772,75989.0
2021-05-10 14:25:00,66.82,66.82,66.76,66.79,58978.0,58.6684,58.6684,58.6158,58.6421,58978.0
2021-05-10 14:30:00,66.79,66.8,66.73,66.76,133139.0,58.6421,58.6509,58.5894,58.6158,133139.0
2021-05-10 14:35:00,66.76,66.79,66.74,66.75,103737.0,58.6158,58.6421,58.5982,58.607,103737.0
2021-05-10 14:40:00,66.76,66.8,66.73,66.74,77858.0,58.6158,58.6509,58.5894,58.5982,77858.0
2021-05-10 14:45:00,66.74,66.75,66.68,66.73,71641.0,58.5982,58.607,58.5455,58.5894,71641.0
2021-05-10 14:50:00,66.73,66.83,66.68,66.83,373353.0,58.5894,58.6772,58.5455,58.6772,373353.0
2021-05-10 14:55:00,66.82,66.93,66.8,66.92,283640.0,58.6684,58.765,58.6509,58.7562,283640.0
2021-05-10 15:00:00,66.92,66.98,66.86,66.87,146847.0,58.7562,58.8089,58.7036,58.7123,146847.0
2021-05-10 15:05:00,66.87,66.89,66.77,66.78,149193.0,58.7123,58.7299,58.6245,58.6333,149193.0
2021-05-10 15:10:00,66.78,66.86,66.76,66.82,160554.0,58.6333,58.7036,58.6158,58.6684,160554.0
2021-05-10 15:15:00,66.83,66.92,66.83,66.92,99526.0,58.6772,58.7562,58.6772,58.7562,99526.0
2021-05-10 15:20:00,66.91,66.98,66.9,66.94,115272.0,58.7475,58.8089,58.7387,58.7738,115272.0
2021-05-10 15:25:00,66.95,66.96,66.89,66.93,105775.0,58.7826,58.7914,58.7299,58.765,105775.0
2021-05-10 15:30:00,66.93,66.96,66.9,66.95,170604.0,58.765,58.7914,58.7387,58.7826,170604.0
2021-05-10 15:35:00,66.95,66.97,66.92,66.95,263860.0,58.7826,58.8001,58.7562,58.7826,263860.0
2021-05-10 15:40:00,66.96,66.99,66.93,66.97,229797.0,58.7914,58.8177,58.765,58.8001,229797.0
2021-05-10 15:45:00,66.97,67.01,66.85,66.86,372601.0,58.8001,58.8353,58.6948,58.7036,372601.0
2021-05-10 15:50:00,66.86,66.86,66.75,66.78,558251.0,58.7036,58.7036,58.607,58.6333,558251.0
2021-05-10 15:55:00,66.78,66.82,66.69,66.7,640686.0,58.6333,58.6684,58.5543,58.5631,640686.0
2021-05-11 09:30:00,66.64,66.73,66.16,66.16,367077.0,58.5104,58.5894,58.089,58.089,367077.0
2021-05-11 09:35:00,66.17,66.38,66.17,66.26,382238.0,58.0977,58.2821,58.0977,58.1768,382238.0
2021-05-11 09:40:00,66.25,66.26,65.92,66.13,282260.0,58.168,58.1768,57.8782,58.0626,282260.0
2021-05-11 09:45:00,66.13,66.24,65.9,65.96,264781.0,58.0626,58.1592,57.8607,57.9134,264781.0
2021-05-11 09:50:00,65.96,66.0,65.67,65.67,264113.0,57.9134,57.9485,57.6587,57.6587,264113.0
2021-05-11 09:55:00,65.66,65.74,65.59,65.74,313622.0,57.65,57.7202,57.5885,57.7202,313622.0
2021-05-11 10:00:00,65.74,65.93,65.74,65.9,228874.0,57.7202,57.887,57.7202,57.8607,228874.0
2021-05-11 10:05:00,65.9,66.17,65.89,66.17,174487.0,57.8607,58.0977,57.8519,58.0977,174487.0
2021-05-11 10:10:00,66.16,66.23,66.1,66.2,324783.0,58.089,58.1504,58.0363,58.1241,324783.0
2021-05-11 10:15:00,66.2,66.27,66.15,66.24,255775.0,58.1241,58.1855,58.0802,58.1592,255775.0
2021-05-11 10:20:00,66.23,66.28,66.07,66.11,223797.0,58.1504,58.1943,58.0099,58.0451,223797.0
2021-05-11 10:25:00,66.11,66.12,65.98,66.04,227258.0,58.0451,58.0538,57.9309,57.9836,227258.0
2021-05-11 10:30:00,66.04,66.05,65.87,65.97,211475.0,57.9836,57.9924,57.8343,57.9221,211475.0
2021-05-11 10:35:00,65.97,66.03,65.79,65.8,177092.0,57.9221,57.9748,57.7641,57.7729,177092.0
2021-05-11 10:40:00,65.79,65.87,65.74,65.8,177798.0,57.7641,57.8343,57.7202,57.7729,177798.0
2021-05-11 10:45:00,65.79,65.84,65.73,65.8,215984.0,57.7641,57.808,57.7114,57.7729,215984.0
2021-05-11 10:50:00,65.78,65.79,65.67,65.69,310950.0,57.7553,57.7641,57.6587,57.6763,310950.0
2021-05-11 10:55:00,65.69,65.74,65.64,65.68,341697.0,57.6763,57.7202,57.6324,57.6675,341697.0
2021-05-11 11:00:00,65.68,65.79,65.67,65.76,229603.0,57.6675,57.7641,57.6587,57.7378,229603.0
2021-05-11 11:05:00,65.76,65.78,65.66,65.75,210111.0,57.7378,57.7553,57.65,57.729,210111.0
2021-05-11 11:10:00,65.75,65.75,65.57,65.59,141834.0,57.729,57.729,57.5709,57.5885,141834.0
2021-05-11 11:15:00,65.61,65.64,65.49,65.63,215062.0,57.6061,57.6324,57.5007,57.6236,215062.0
2021-05-11 11:20:00,65.62,65.67,65.55,65.63,150008.0,57.6148,57.6587,57.5534,57.6236,150008.0
2021-05-11 11:25:00,65.62,65.85,65.61,65.84,400529.0,57.6148,57.8168,57.6061,57.808,400529.0
2021-05-11 11:30:00,65.83,65.95,65.79,65.95,271607.0,57.7992,57.9046,57.7641,57.9046,271607.0
2021-05-11 11:35:00,65.95,66.03,65.93,65.94,306936.0,57.9046,57.9748,57.887,57.8958,306936.0
2021-05-11 11:40:00,65.94,65.94,65.86,65.86,285511.0,57.8958,57.8958,57.8256,57.8256,285511.0
2021-05-11 11:45:00,65.87,65.93,65.78,65.91,207717.0,57.8343,57.887,57.7553,57.8695,207717.0
2021-05-11 11:50:00,65.9,65.94,65.85,65.93,55025.0,57.8607,57.8958,57.8168,57.887,55025.0
2021-05-11 11:55:00,65.93,66.01,65.9,65.94,88039.0,57.887,57.9573,57.8607,57.8958,88039.0
2021-05-11 12:00:00,65.95,65.95,65.86,65.91,76955.0,57.9046,57.9046,57.8256,57.8695,76955.0
2021-05-11 12:05:00,65.91,65.92,65.82,65.82,100156.0,57.8695,57.8782,57.7904,57.7904,100156.0
2021-05-11 12:10:00,65.83,65.86,65.78,65.81,39182.0,57.7992,57.8256,57.7553,57.7817,39182.0
2021-05-11 12:15:00,65.82,65.86,65.79,65.84,52325.0,57.7904,57.8256,57.7641,57.808,52325.0
2021-05-11 12:20:00,65.84,65.84,65.76,65.81,57222.0,57.808,57.808,57.7378,57.7817,57222.0
2021-05-11 12:25:00,65.8,65.81,65.72,65.78,40029.0,57.7729,57.7817,57.7026,57.7553,40029.0
2021-05-11 12:30:00,65.78,65.78,65.73,65.75,150173.0,57.7553,57.7553,57.7114,57.729,150173.0
2021-05-11 12:35:00,65.75,65.78,65.68,65.76,132790.0,57.729,57.7553,57.6675,57.7378,132790.0
2021-05-11 12:40:00,65.75,65.76,65.63,65.63,72119.0,57.729,57.7378,57.6236,57.6236,72119.0
2021-05-11 12:45:00,65.64,65.68,65.6,65.65,51212.0,57.6324,57.6675,57.5973,57.6412,51212.0
2021-05-11 12:50:00,65.65,65.69,65.62,65.68,52542.0,57.6412,57.6763,57.6148,57.6675,52542.0
2021-05-11 12:55:00,65.67,65.72,65.64,65.7,43187.0,57.6587,57.7026,57.6324,57.6851,43187.0
2021-05-11 13:00:00,65.69,65.71,65.65,65.7,45594.0,57.6763,57.6939,57.6412,57.6851,45594.0
2021-05-11 13:05:00,65.7,65.71,65.65,65.69,55543.0,57.6851,57.6939,57.6412,57.6763,55543.0
2021-05-11 13:10:00,65.69,65.74,65.68,65.71,81155.0,57.6763,57.7202,57.6675,57.6939,81155.0
2021-05-11 13:15:00,65.72,65.74,65.69,65.74,88814.0,57.7026,57.7202,57.6763,57.7202,88814.0
2021-05-11 13:20:00,65.76,65.77,65.72,65.76,58215.0,57.7378,57.7465,57.7026,57.7378,58215.0
2021-05-11 13:25:00,65.75,65.79,65.71,65.77,89899.0,57.729,57.7641,57.6939,57.7465,89899.0
2021-05-11 13:30:00,65.78,65.83,65.77,65.81,63085.0,57.7553,57.7992,57.7465,57.7817,63085.0
2021-05-11 13:35:00,65.81,65.83,65.78,65.82,67170.0,57.7817,57.7992,57.7553,57.7904,67170.0
2021-05-11 13:40:00,65.81,65.89,65.81,65.84,41695.0,57.7817,57.8519,57.7817,57.808,41695.0
2021-05-11 13:45:00,65.84,65.88,65.83,65.86,30806.0,57.808,57.8431,57.7992,57.8256,30806.0
2021-05-11 13:50:00,65.86,65.86,65.79,65.8,89073.0,57.8256,57.8256,57.7641,57.7729,89073.0
2021-05-11 13:55:00,65.8,65.95,65.79,65.94,85200.0,57.7729,57.9046,57.7641,57.8958,85200.0
2021-05-11 14:00:00,65.94,65.96,65.9,65.95,81888.0,57.8958,57.9134,57.8607,57.9046,81888.0
2021-05-11 14:05:00,65.94,65.99,65.9,65.92,114201.0,57.8958,57.9397,57.8607,57.8782,114201.0
2021-05-11 14:10:00,65.92,65.95,65.83,65.84,62375.0,57.8782,57.9046,57.7992,57.808,62375.0
2021-05-11 14:15:00,65.84,65.86,65.75,65.78,250941.0,57.808,57.8256,57.729,57.7553,250941.0
2021-05-11 14:20:00,65.78,65.85,65.76,65.83,119292.0,57.7553,57.8168,57.7378,57.7992,119292.0
2021-05-11 14:25:00,65.83,65.84,65.78,65.83,77946.0,57.7992,57.808,57.7553,57.7992,77946.0
2021-05-11 14:30:00,65.82,65.82,65.7,65.73,80055.0,57.7904,57.7904,57.6851,57.7114,80055.0
2021-05-11 14:35:00,65.74,65.79,65.68,65.72,56749.0,57.7202,57.7641,57.6675,57.7026,56749.0
2021-05-11 14:40:00,65.72,65.72,65.66,65.71,82164.0,57.7026,57.7026,57.65,57.6939,82164.0
2021-05-11 14:45:00,65.7,65.71,65.64,65.68,58828.0,57.6851,57.6939,57.6324,57.6675,58828.0
2021-05-11 14:50:00,65.69,65.7,65.63,65.65,88595.0,57.6763,57.6851,57.6236,57.6412,88595.0
2021-05-11 14:55:00,65.65,65.69,65.61,65.69,84148.0,57.6412,57.6763,57.6061,57.6763,84148.0
2021-05-11 15:00:00,65.69,65.7,65.61,65.64,58464.0,57.6763,57.6851,57.6061,57.6324,58464.0
2021-05-11 15:05:00,65.65,65.72,65.64,65.7,51139.0,57.6412,57.7026,57.6324,57.6851,51139.0
2021-05-11 15:10:00,65.7,65.72,65.65,65.66,90401.0,57.6851,57.7026,57.6412,57.65,90401.0
2021-05-11 15:15:00,65.66,65.76,65.63,65.73,60137.0,57.65,57.7378,57.6236,57.7114,60137.0
2021-05-11 15:20:00,65.73,65.75,65.71,65.73,65235.0,57.7114,57.729,57.6939,57.7114,65235.0
2021-05-11 15:25:00,65.73,65.78,65.63,65.65,101413.0,57.7114,57.7553,57.6236,57.6412,101413.0
2021-05-11 15:30:00,65.64,65.65,65.49,65.51,182437.0,57.6324,57.6412,57.5007,57.5183,182437.0
2021-05-11 15:35:00,65.51,65.57,65.43,65.48,224319.0,57.5183,57.5709,57.448,57.4919,224319.0
2021-05-11 15:40:00,65.48,65.63,65.47,65.61,193199.0,57.4919,57.6236,57.4831,57.6061,193199.0
2021-05-11 15:45:00,65.61,65.77,65.6,65.77,223637.0,57.6061,57.7465,57.5973,57.7465,223637.0
2021-05-11 15:50:00,65.77,65.93,65.75,65.86,415591.0,57.7465,57.887,57.729,57.8256,415591.0
2021-05-11 15:55:00,65.86,65.93,65.76,65.9,854714.0,57.8256,57.887,57.7378,57.8607,854714.0
2021-05-12 09:30:00,65.82,65.82,65.27,65.34,233180.0,57.7904,57.7904,57.3075,57.369,233180.0
2021-05-12 09:35:00,65.34,65.68,65.31,65.68,186093.0,57.369,57.6675,57.3426,57.6675,186093.0
2021-05-12 09:40:00,65.68,65.77,65.61,65.71,210423.0,57.6675,57.7465,57.6061,57.6939,210423.0
2021-05-12 09:45:00,65.72,65.73,65.32,65.34,459599.0,57.7026,57.7114,57.3514,57.369,459599.0
2021-05-12 09:50:00,65.34,65.46,65.32,65.41,388284.0,57.369,57.4744,57.3514,57.4305,388284.0
2021-05-12 09:55:00,65.41,65.41,65.26,65.28,182146.0,57.4305,57.4305,57.2987,57.3163,182146.0
2021-05-12 10:00:00,65.28,65.33,65.18,65.22,281696.0,57.3163,57.3602,57.2285,57.2636,281696.0
2021-05-12 10:05:00,65.22,65.31,65.18,65.25,248440.0,57.2636,57.3426,57.2285,57.29,248440.0
2021-05-12 10:10:00,65.26,65.36,65.23,65.31,181811.0,57.2987,57.3866,57.2724,57.3426,181811.0
2021-05-12 10:15:00,65.3,65.55,65.28,65.54,176553.0,57.3339,57.5534,57.3163,57.5446,176553.0
2021-05-12 10:20:00,65.53,65.6,65.51,65.55,235362.0,57.5358,57.5973,57.5183,57.5534,235362.0
2021-05-12 10:25:00,65.54,65.55,65.43,65.47,84194.0,57.5446,57.5534,57.448,57.4831,84194.0
2021-05-12 10:30:00,65.46,65.48,65.26,65.29,206145.0,57.4744,57.4919,57.2987,57.3251,206145.0
2021-05-12 10:35:00,65.3,65.44,65.28,65.36,108991.0,57.3339,57.4568,57.3163,57.3866,108991.0
2021-05-12 10:40:00,65.36,65.36,65.17,65.25,283558.0,57.3866,57.3866,57.2197,57.29,283558.0
2021-05-12 10:45:00,65.24,65.3,65.2,65.23,110593.0,57.2812,57.3339,57.2461,57.2724,110593.0
2021-05-12 10:50:00,65.22,65.28,65.16,65.21,111760.0,57.2636,57.3163,57.2109,57.2548,111760.0
2021-05-12 10:55:00,65.21,65.31,65.17,65.27,153046.0,57.2548,57.3426,57.2197,57.3075,153046.0
2021-05-12 11:00:00,65.27,65.36,65.25,65.36,246038.0,57.3075,57.3866,57.29,57.3866,246038.0
2021-05-12 11:05:00,65.37,65.37,65.28,65.32,56615.0,57.3953,57.3953,57.3163,57.3514,56615.0
2021-05-12 11:10:00,65.31,65.32,65.17,65.17,120898.0,57.3426,57.3514,57.2197,57.2197,120898.0
2021-05-12 11:15:00,65.17,65.17,65.03,65.1,115414.0,57.2197,57.2197,57.0968,57.1583,115414.0
2021-05-12 11:20:00,65.1,65.15,65.05,65.13,73839.0,57.1583,57.2022,57.1144,57.1846,73839.0
2021-05-12 11:25:00,65.14,65.27,65.1,65.27,116839.0,57.1934,57.3075,57.1583,57.3075,116839.0
2021-05-12 11:30:00,65.26,65.29,65.2,65.21,120680.0,57.2987,57.3251,57.2461,57.2548,120680.0
2021-05-12 11:35:00,65.21,65.3,65.17,65.29,214305.0,57.2548,57.3339,57.2197,57.3251,214305.0
2021-05-12 11:40:00,65.28,65.38,65.23,65.37,210385.0,57.3163,57.4041,57.2724,57.3953,210385.0
2021-05-12 11:45:00,65.37,65.39,65.29,65.29,51518.0,57.3953,57.4129,57.3251,57.3251,51518.0
2021-05-12 11:50:00,65.28,65.31,65.24,65.26,107676.0,57.3163,57.3426,57.2812,57.2987,107676.0
2021-05-12 11:55:00,65.25,65.26,65.13,65.17,67333.0,57.29,57.2987,57.1846,57.2197,67333.0
2021-05-12 12:00:00,65.17,65.23,65.17,65.2,89727.0,57.2197,57.2724,57.2197,57.2461,89727.0
2021-05-12 12:05:00,65.2,65.26,65.17,65.17,75314.0,57.2461,57.2987,57.2197,57.2197,75314.0
2021-05-12 12:10:00,65.16,65.17,65.11,65.12,188022.0,57.2109,57.2197,57.167,57.1758,188022.0
2021-05-12 12:15:00,65.11,65.14,65.07,65.14,108005.0,57.167,57.1934,57.1319,57.1934,108005.0
2021-05-12 12:20:00,65.14,65.2,65.13,65.16,66997.0,57.1934,57.2461,57.1846,57.2109,66997.0
2021-05-12 12:25:00,65.17,65.17,65.13,65.15,57041.0,57.2197,57.2197,57.1846,57.2022,57041.0
2021-05-12 12:30:00,65.14,65.16,65.08,65.1,68131.0,57.1934,57.2109,57.1407,57.1583,68131.0
2021-05-12 12:35:00,65.1,65.1,65.06,65.09,41410.0,57.1583,57.1583,57.1231,57.1495,41410.0
2021-05-12 12:40:00,65.08,65.11,65.05,65.07,93579.0,57.1407,57.167,57.1144,57.1319,93579.0
2021-05-12 12:45:00,65.06,65.07,64.99,65.0,148406.0,57.1231,57.1319,57.0617,57.0705,148406.0
2021-05-12 12:50:00,65.0,65.07,65.0,65.02,79510.0,57.0705,57.1319,57.0705,57.088,79510.0
2021-05-12 12:55:00,65.02,65.1,65.02,65.07,187921.0,57.088,57.1583,57.088,57.1319,187921.0
2021-05-12 13:00:00,65.06,65.06,65.01,65.04,142532.0,57.1231,57.1231,57.0792,57.1056,142532.0
2021-05-12 13:05:00,65.04,65.05,64.91,64.92,235648.0,57.1056,57.1144,56.9914,57.0002,235648.0
2021-05-12 13:10:00,64.92,64.98,64.89,64.97,215986.0,57.0002,57.0529,56.9739,57.0441,215986.0
2021-05-12 13:15:00,64.97,64.98,64.92,64.94,71278.0,57.0441,57.0529,57.0002,57.0178,71278.0
2021-05-12 13:20:00,64.93,64.94,64.88,64.89,138205.0,57.009,57.0178,56.9651,56.9739,138205.0
2021-05-12 13:25:00,64.89,64.89,64.84,64.89,73039.0,56.9739,56.9739,56.93,56.9739,73039.0
2021-05-12 13:30:00,64.88,64.88,64.83,64.84,55774.0,56.9651,56.9651,56.9212,56.93,55774.0
2021-05-12 13:35:00,64.84,64.91,64.82,64.89,106122.0,56.93,56.9914,56.9124,56.9739,106122.0
2021-05-12 13:40:00,64.88,64.9,64.85,64.87,48602.0,56.9651,56.9827,56.9388,56.9563,48602.0
2021-05-12 13:45:00,64.88,64.94,64.87,64.87,55702.0,56.9651,57.0178,56.9563,56.9563,55702.0
2021-05-12 13:50:00,64.88,64.88,64.84,64.86,118189.0,56.9651,56.9651,56.93,56.9475,118189.0
2021-05-12 13:55:00,64.86,64.88,64.82,64.85,83001.0,56.9475,56.9651,56.9124,56.9388,83001.0
2021-05-12 14:00:00,64.84,64.91,64.83,64.83,208630.0,56.93,56.9914,56.9212,56.9212,208630.0
2021-05-12 14:05:00,64.83,64.84,64.78,64.78,39292.0,56.9212,56.93,56.8773,56.8773,39292.0
2021-05-12 14:10:00,64.77,64.79,64.74,64.75,79906.0,56.8685,56.8861,56.8422,56.851,79906.0
2021-05-12 14:15:00,64.75,64.75,64.69,64.72,153849.0,56.851,56.851,56.7983,56.8246,153849.0
2021-05-12 14:20:00,64.72,64.75,64.68,64.73,63440.0,56.8246,56.851,56.7895,56.8334,63440.0
2021-05-12 14:25:00,64.72,64.73,64.6,64.63,302884.0,56.8246,56.8334,56.7193,56.7456,302884.0
2021-05-12 14:30:00,64.62,64.78,64.58,64.75,203441.0,56.7368,56.8773,56.7017,56.851,203441.0
2021-05-12 14:35:00,64.74,64.8,64.71,64.76,299360.0,56.8422,56.8949,56.8158,56.8597,299360.0
2021-05-12 14:40:00,64.76,64.81,64.74,64.8,100871.0,56.8597,56.9036,56.8422,56.8949,100871.0
2021-05-12 14:45:00,64.79,64.89,64.78,64.88,345392.0,56.8861,56.9739,56.8773,56.9651,345392.0
2021-05-12 14:50:00,64.89,64.94,64.86,64.87,116967.0,56.9739,57.0178,56.9475,56.9563,116967.0
2021-05-12 14:55:00,64.88,64.96,64.86,64.95,74050.0,56.9651,57.0353,56.9475,57.0266,74050.0
2021-05-12 15:00:00,64.95,64.96,64.88,64.9,99549.0,57.0266,57.0353,56.9651,56.9827,99549.0
2021-05-12 15:05:00,64.9,64.93,64.85,64.9,96170.0,56.9827,57.009,56.9388,56.9827,96170.0
2021-05-12 15:10:00,64.9,64.91,64.75,64.76,384185.0,56.9827,56.9914,56.851,56.8597,384185.0
2021-05-12 15:15:00,64.76,64.85,64.73,64.81,110558.0,56.8597,56.9388,56.8334,56.9036,110558.0
2021-05-12 15:20:00,64.8,64.83,64.69,64.71,84280.0,56.8949,56.9212,56.7983,56.8158,84280.0
2021-05-12 15:25:00,64.7,64.7,64.55,64.56,136015.0,56.8071,56.8071,56.6754,56.6841,136015.0
2021-05-12 15:30:00,64.56,64.63,64.53,64.55,192042.0,56.6841,56.7456,56.6578,56.6754,192042.0
2021-05-12 15:35:00,64.54,64.55,64.45,64.47,150671.0,56.6666,56.6754,56.5876,56.6051,150671.0
2021-05-12 15:40:00,64.47,64.59,64.46,64.54,363619.0,56.6051,56.7105,56.5963,56.6666,363619.0
2021-05-12 15:45:00,64.54,64.59,64.51,64.58,329070.0,56.6666,56.7105,56.6402,56.7017,329070.0
2021-05-12 15:50:00,64.58,64.58,64.32,64.35,601660.0,56.7017,56.7017,56.4734,56.4998,601660.0
2021-05-12 15:55:00,64.35,64.45,64.33,64.36,1147548.0,56.4998,56.5876,56.4822,56.5085,1147548.0
2021-05-13 09:30:00,64.45,64.61,64.39,64.46,686040.0,56.5876,56.728,56.5349,56.5963,686040.0
2021-05-13 09:35:00,64.44,64.62,64.37,64.58,326849.0,56.5788,56.7368,56.5173,56.7017,326849.0
2021-05-13 09:40:00,64.59,64.64,64.52,64.63,162777.0,56.7105,56.7544,56.649,56.7456,162777.0
2021-05-13 09:45:00,64.61,64.78,64.56,64.66,281957.0,56.728,56.8773,56.6841,56.7719,281957.0
2021-05-13 09:50:00,64.66,64.83,64.65,64.71,166583.0,56.7719,56.9212,56.7632,56.8158,166583.0
2021-05-13 09:55:00,64.71,64.79,64.69,64.79,126393.0,56.8158,56.8861,56.7983,56.8861,126393.0
2021-05-13 10:00:00,64.79,64.95,64.78,64.95,89001.0,56.8861,57.0266,56.8773,57.0266,89001.0
2021-05-13 10:05:00,64.96,64.96,64.8,64.83,110119.0,57.0353,57.0353,56.8949,56.9212,110119.0
2021-05-13 10:10:00,64.83,64.93,64.82,64.93,99443.0,56.9212,57.009,56.9124,57.009,99443.0
2021-05-13 10:15:00,64.93,65.12,64.93,65.1,138768.0,57.009,57.1758,57.009,57.1583,138768.0
2021-05-13 10:20:00,65.1,65.18,65.08,65.17,208589.0,57.1583,57.2285,57.1407,57.2197,208589.0
2021-05-13 10:25:00,65.17,65.21,65.15,65.2,277941.0,57.2197,57.2548,57.2022,57.2461,277941.0
2021-05-13 10:30:00,65.19,65.25,65.17,65.17,141101.0,57.2373,57.29,57.2197,57.2197,141101.0
2021-05-13 10:35:00,65.18,65.27,65.14,65.16,279433.0,57.2285,57.3075,57.1934,57.2109,279433.0
2021-05-13 10:40:00,65.16,65.24,65.15,65.23,91014.0,57.2109,57.2812,57.2022,57.2724,91014.0
2021-05-13 10:45:00,65.23,65.31,65.22,65.26,151935.0,57.2724,57.3426,57.2636,57.2987,151935.0
2021-05-13 10:50:00,65.26,65.28,65.16,65.17,76375.0,57.2987,57.3163,57.2109,57.2197,76375.0
2021-05-13 10:55:00,65.18,65.35,65.17,65.31,114268.0,57.2285,57.3778,57.2197,57.3426,114268.0
2021-05-13 11:00:00,65.32,65.37,65.31,65.31,125702.0,57.3514,57.3953,57.3426,57.3426,125702.0
2021-05-13 11:05:00,65.32,65.37,65.25,65.31,190522.0,57.3514,57.3953,57.29,57.3426,190522.0
2021-05-13 11:10:00,65.31,65.38,65.31,65.36,108268.0,57.3426,57.4041,57.3426,57.3866,108268.0
2021-05-13 11:15:00,65.36,65.4,65.32,65.32,98481.0,57.3866,57.4217,57.3514,57.3514,98481.0
2021-05-13 11:20:00,65.31,65.4,65.29,65.4,65160.0,57.3426,57.4217,57.3251,57.4217,65160.0
2021-05-13 11:25:00,65.39,65.44,65.37,65.44,105796.0,57.4129,57.4568,57.3953,57.4568,105796.0
2021-05-13 11:30:00,65.44,65.47,65.36,65.42,85737.0,57.4568,57.4831,57.3866,57.4392,85737.0
2021-05-13 11:35:00,65.41,65.48,65.39,65.48,87616.0,57.4305,57.4919,57.4129,57.4919,87616.0
2021-05-13 11:40:00,65.47,65.49,65.39,65.45,69927.0,57.4831,57.5007,57.4129,57.4656,69927.0
2021-05-13 11:45:00,65.45,65.52,65.41,65.52,100316.0,57.4656,57.527,57.4305,57.527,100316.0
2021-05-13 11:50:00,65.51,65.59,65.51,65.59,82128.0,57.5183,57.5885,57.5183,57.5885,82128.0
2021-05-13 11:55:00,65.59,65.6,65.53,65.59,75803.0,57.5885,57.5973,57.5358,57.5885,75803.0
2021-05-13 12:00:00,65.6,65.61,65.53,65.58,184009.0,57.5973,57.6061,57.5358,57.5797,184009.0
2021-05-13 12:05:00,65.57,65.6,65.54,65.58,48807.0,57.5709,57.5973,57.5446,57.5797,48807.0
2021-05-13 12:10:00,65.59,65.61,65.47,65.47,202003.0,57.5885,57.6061,57.4831,57.4831,202003.0
2021-05-13 12:15:00,65.47,65.51,65.46,65.5,89216.0,57.4831,57.5183,57.4744,57.5095,89216.0
2021-05-13 12:20:00,65.5,65.54,65.48,65.53,30739.0,57.5095,57.5446,57.4919,57.5358,30739.0
2021-05-13 12:25:00,65.54,65.6,65.54,65.54,80470.0,57.5446,57.5973,57.5446,57.5446,80470.0
2021-05-13 12:30:00,65.55,65.56,65.51,65.55,120009.0,57.5534,57.5622,57.5183,57.5534,120009.0
2021-05-13 12:35:00,65.56,65.61,65.52,65.61,74829.0,57.5622,57.6061,57.527,57.6061,74829.0
2021-05-13 12:40:00,65.6,65.69,65.58,65.69,135960.0,57.5973,57.6763,57.5797,57.6763,135960.0
2021-05-13 12:45:00,65.69,65.74,65.66,65.73,130282.0,57.6763,57.7202,57.65,57.7114,130282.0
2021-05-13 12:50:00,65.74,65.75,65.63,65.72,73055.0,57.7202,57.729,57.6236,57.7026,73055.0
2021-05-13 12:55:00,65.72,65.74,65.59,65.65,249156.0,57.7026,57.7202,57.5885,57.6412,249156.0
2021-05-13 13:00:00,65.65,65.65,65.55,65.6,221689.0,57.6412,57.6412,57.5534,57.5973,221689.0
2021-05-13 13:05:00,65.6,65.63,65.55,65.62,100154.0,57.5973,57.6236,57.5534,57.6148,100154.0
2021-05-13 13:10:00,65.61,65.64,65.6,65.63,177846.0,57.6061,57.6324,57.5973,57.6236,177846.0
2021-05-13 13:15:00,65.63,65.69,65.55,65.57,78811.0,57.6236,57.6763,57.5534,57.5709,78811.0
2021-05-13 13:20:00,65.56,65.59,65.5,65.52,124333.0,57.5622,57.5885,57.5095,57.527,124333.0
2021-05-13 13:25:00,65.52,65.58,65.47,65.54,79493.0,57.527,57.5797,57.4831,57.5446,79493.0
2021-05-13 13:30:00,65.55,65.56,65.45,65.47,148412.0,57.5534,57.5622,57.4656,57.4831,148412.0
2021-05-13 13:35:00,65.47,65.52,65.43,65.48,175375.0,57.4831,57.527,57.448,57.4919,175375.0
2021-05-13 13:40:00,65.48,65.56,65.45,65.54,144396.0,57.4919,57.5622,57.4656,57.5446,144396.0
2021-05-13 13:45:00,65.53,65.57,65.48,65.54,153482.0,57.5358,57.5709,57.4919,57.5446,153482.0
2021-05-13 13:50:00,65.55,65.57,65.49,65.49,96995.0,57.5534,57.5709,57.5007,57.5007,96995.0
2021-05-13 13:55:00,65.5,65.57,65.47,65.54,68352.0,57.5095,57.5709,57.4831,57.5446,68352.0
2021-05-13 14:00:00,65.54,65.64,65.52,65.64,179957.0,57.5446,57.6324,57.527,57.6324,179957.0
2021-05-13 14:05:00,65.64,65.7,65.61,65.7,175726.0,57.6324,57.6851,57.6061,57.6851,175726.0
2021-05-13 14:10:00,65.69,65.77,65.69,65.75,113590.0,57.6763,57.7465,57.6763,57.729,113590.0
2021-05-13 14:15:00,65.75,65.8,65.72,65.79,57220.0,57.729,57.7729,57.7026,57.7641,57220.0
2021-05-13 14:20:00,65.8,65.94,65.78,65.94,93589.0,57.7729,57.8958,57.7553,57.8958,93589.0
2021-05-13 14:25:00,65.93,65.97,65.88,65.95,100306.0,57.887,57.9221,57.8431,57.9046,100306.0
2021-05-13 14:30:00,65.95,65.98,65.85,65.87,157079.0,57.9046,57.9309,57.8168,57.8343,157079.0
2021-05-13 14:35:00,65.86,65.9,65.76,65.78,206234.0,57.8256,57.8607,57.7378,57.7553,206234.0
2021-05-13 14:40:00,65.78,65.82,65.74,65.76,177704.0,57.7553,57.7904,57.7202,57.7378,177704.0
2021-05-13 14:45:00,65.76,65.78,65.7,65.76,138284.0,57.7378,57.7553,57.6851,57.7378,138284.0
2021-05-13 14:50:00,65.76,65.82,65.72,65.81,116448.0,57.7378,57.7904,57.7026,57.7817,116448.0
2021-05-13 14:55:00,65.81,65.87,65.77,65.85,114229.0,57.7817,57.8343,57.7465,57.8168,114229.0
2021-05-13 15:00:00,65.84,65.9,65.82,65.83,114943.0,57.808,57.8607,57.7904,57.7992,114943.0
2021-05-13 15:05:00,65.82,65.89,65.82,65.87,119101.0,57.7904,57.8519,57.7904,57.8343,119101.0
2021-05-13 15:10:00,65.88,65.89,65.82,65.87,137089.0,57.8431,57.8519,57.7904,57.8343,137089.0
2021-05-13 15:15:00,65.87,65.91,65.85,65.88,188774.0,57.8343,57.8695,57.8168,57.8431,188774.0
2021-05-13 15:20:00,65.88,65.89,65.81,65.86,65141.0,57.8431,57.8519,57.7817,57.8256,65141.0
2021-05-13 15:25:00,65.86,65.91,65.82,65.9,247268.0,57.8256,57.8695,57.7904,57.8607,247268.0
2021-05-13 15:30:00,65.89,65.92,65.86,65.87,176464.0,57.8519,57.8782,57.8256,57.8343,176464.0
2021-05-13 15:35:00,65.87,65.88,65.82,65.84,161243.0,57.8343,57.8431,57.7904,57.808,161243.0
2021-05-13 15:40:00,65.84,65.87,65.8,65.84,281392.0,57.808,57.8343,57.7729,57.808,281392.0
2021-05-13 15:45:00,65.83,65.85,65.77,65.81,308881.0,57.7992,57.8168,57.7465,57.7817,308881.0
2021-05-13 15:50:00,65.82,65.82,65.66,65.67,539790.0,57.7904,57.7904,57.65,57.6587,539790.0
2021-05-13 15:55:00,65.66,65.69,65.59,65.6,842561.0,57.65,57.6763,57.5885,57.5973,842561.0
2021-05-14 09:30:00,65.75,66.15,65.75,66.05,206092.0,57.729,58.0802,57.729,57.9924,206092.0
2021-05-14 09:35:00,66.05,66.06,65.86,65.97,193220.0,57.9924,58.0012,57.8256,57.9221,193220.0
2021-05-14 09:40:00,65.96,66.23,65.96,66.22,161004.0,57.9134,58.1504,57.9134,58.1416,161004.0
2021-05-14 09:45:00,66.23,66.33,66.2,66.26,382370.0,58.1504,58.2382,58.1241,58.1768,382370.0
2021-05-14 09:50:00,66.26,66.31,66.01,66.02,285588.0,58.1768,58.2207,57.9573,57.966,285588.0
2021-05-14 09:55:00,66.03,66.1,66.0,66.09,155524.0,57.9748,58.0363,57.9485,58.0275,155524.0
2021-05-14 10:00:00,66.08,66.11,65.99,66.05,128917.0,58.0187,58.0451,57.9397,57.9924,128917.0
2021-05-14 10:05:00,66.05,66.09,65.91,65.92,275688.0,57.9924,58.0275,57.8695,57.8782,275688.0
2021-05-14 10:10:00,65.93,66.0,65.92,65.94,106793.0,57.887,57.9485,57.8782,57.8958,106793.0
2021-05-14 10:15:00,65.94,66.13,65.92,66.12,209265.0,57.8958,58.0626,57.8782,58.0538,209265.0
2021-05-14 10:20:00,66.11,66.23,66.1,66.15,90275.0,58.0451,58.1504,58.0363,58.0802,90275.0
2021-05-14 10:25:00,66.15,66.19,65.99,66.0,63883.0,58.0802,58.1153,57.9397,57.9485,63883.0
2021-05-14 10:30:00,66.0,66.02,65.92,65.95,96908.0,57.9485,57.966,57.8782,57.9046,96908.0
2021-05-14 10:35:00,65.95,65.97,65.88,65.88,69249.0,57.9046,57.9221,57.8431,57.8431,69249.0
2021-05-14 10:40:00,65.89,65.94,65.82,65.84,87110.0,57.8519,57.8958,57.7904,57.808,87110.0
2021-05-14 10:45:00,65.85,65.96,65.82,65.94,66536.0,57.8168,57.9134,57.7904,57.8958,66536.0
2021-05-14 10:50:00,65.93,66.08,65.92,66.07,106656.0,57.887,58.0187,57.8782,58.0099,106656.0
2021-05-14 10:55:00,66.08,66.15,66.06,66.06,102474.0,58.0187,58.0802,58.0012,58.0012,102474.0
2021-05-14 11:00:00,66.06,66.13,66.04,66.05,81337.0,58.0012,58.0626,57.9836,57.9924,81337.0
2021-05-14 11:05:00,66.04,66.1,66.04,66.08,38264.0,57.9836,58.0363,57.9836,58.0187,38264.0
2021-05-14 11:10:00,66.09,66.14,66.07,66.11,112165.0,58.0275,58.0714,58.0099,58.0451,112165.0
2021-05-14 11:15:00,66.11,66.16,66.09,66.09,166906.0,58.0451,58.089,58.0275,58.0275,166906.0
2021-05-14 11:20:00,66.1,66.16,66.08,66.14,146621.0,58.0363,58.089,58.0187,58.0714,146621.0
2021-05-14 11:25:00,66.13,66.13,66.08,66.09,45621.0,58.0626,58.0626,58.0187,58.0275,45621.0
2021-05-14 11:30:00,66.09,66.13,66.03,66.12,41715.0,58.0275,58.0626,57.9748,58.0538,41715.0
2021-05-14 11:35:00,66.1,66.12,66.07,66.09,76903.0,58.0363,58.0538,58.0099,58.0275,76903.0
2021-05-14 11:40:00,66.1,66.16,66.05,66.07,436964.0,58.0363,58.089,57.9924,58.0099,436964.0
2021-05-14 11:45:00,66.07,66.09,66.03,66.04,49391.0,58.0099,58.0275,57.9748,57.9836,49391.0
2021-05-14 11:50:00,66.04,66.04,65.96,65.99,47117.0,57.9836,57.9836,57.9134,57.9397,47117.0
2021-05-14 11:55:00,65.99,66.06,65.99,66.06,22559.0,57.9397,58.0012,57.9397,58.0012,22559.0
2021-05-14 12:00:00,66.06,66.07,66.0,66.0,32871.0,58.0012,58.0099,57.9485,57.9485,32871.0
2021-05-14 12:05:00,66.0,66.02,65.98,65.99,26616.0,57.9485,57.966,57.9309,57.9397,26616.0
2021-05-14 12:10:00,65.99,66.07,65.95,66.07,32793.0,57.9397,58.0099,57.9046,58.0099,32793.0
2021-05-14 12:15:00,66.06,66.08,66.04,66.05,38371.0,58.0012,58.0187,57.9836,57.9924,38371.0
2021-05-14 12:20:00,66.05,66.05,65.99,66.02,61795.0,57.9924,57.9924,57.9397,57.966,61795.0
2021-05-14 12:25:00,66.02,66.09,66.01,66.09,30828.0,57.966,58.0275,57.9573,58.0275,30828.0
2021-05-14 12:30:00,66.09,66.12,66.08,66.11,36773.0,58.0275,58.0538,58.0187,58.0451,36773.0
2021-05-14 12:35:00,66.1,66.11,66.06,66.07,39395.0,58.0363,58.0451,58.0012,58.0099,39395.0
2021-05-14 12:40:00,66.07,66.1,66.04,66.05,48577.0,58.0099,58.0363,57.9836,57.9924,48577.0
2021-05-14 12:45:00,66.06,66.08,66.04,66.06,32277.0,58.0012,58.0187,57.9836,58.0012,32277.0
2021-05-14 12:50:00,66.06,66.1,66.04,66.1,30291.0,58.0012,58.0363,57.9836,58.0363,30291.0
2021-05-14 12:55:00,66.09,66.09,66.04,66.06,34742.0,58.0275,58.0275,57.9836,58.0012,34742.0
2021-05-14 13:00:00,66.06,66.19,66.05,66.18,59352.0,58.0012,58.1153,57.9924,58.1065,59352.0
2021-05-14 13:05:00,66.18,66.22,66.16,66.18,65805.0,58.1065,58.1416,58.089,58.1065,65805.0
2021-05-14 13:10:00,66.17,66.19,66.11,66.14,39166.0,58.0977,58.1153,58.0451,58.0714,39166.0
2021-05-14 13:15:00,66.14,66.18,66.12,66.16,55802.0,58.0714,58.1065,58.0538,58.089,55802.0
2021-05-14 13:20:00,66.16,66.18,66.14,66.17,33070.0,58.089,58.1065,58.0714,58.0977,33070.0
2021-05-14 13:25:00,66.17,66.18,66.13,66.13,37530.0,58.0977,58.1065,58.0626,58.0626,37530.0
2021-05-14 13:30:00,66.13,66.18,66.12,66.17,62067.0,58.0626,58.1065,58.0538,58.0977,62067.0
2021-05-14 13:35:00,66.17,66.2,66.14,66.18,49860.0,58.0977,58.1241,58.0714,58.1065,49860.0
2021-05-14 13:40:00,66.17,66.21,66.16,66.2,44387.0,58.0977,58.1329,58.089,58.1241,44387.0
2021-05-14 13:45:00,66.2,66.21,66.14,66.15,69218.0,58.1241,58.1329,58.0714,58.0802,69218.0
2021-05-14 13:50:00,66.15,66.15,66.09,66.09,43203.0,58.0802,58.0802,58.0275,58.0275,43203.0
2021-05-14 13:55:00,66.09,66.11,66.06,66.08,50056.0,58.0275,58.0451,58.0012,58.0187,50056.0
2021-05-14 14:00:00,66.08,66.1,66.06,66.06,65941.0,58.0187,58.0363,58.0012,58.0012,65941.0
2021-05-14 14:05:00,66.06,66.12,66.06,66.12,30667.0,58.0012,58.0538,58.0012,58.0538,30667.0
2021-05-14 14:10:00,66.12,66.12,66.08,66.11,44961.0,58.0538,58.0538,58.0187,58.0451,44961.0
2021-05-14 14:15:00,66.11,66.13,66.09,66.11,49219.0,58.0451,58.0626,58.0275,58.0451,49219.0
2021-05-14 14:20:00,66.11,66.12,66.09,66.11,53896.0,58.0451,58.0538,58.0275,58.0451,53896.0
2021-05-14 14:25:00,66.11,66.12,66.06,66.07,58420.0,58.0451,58.0538,58.0012,58.0099,58420.0
2021-05-14 14:30:00,66.07,66.12,66.07,66.08,139184.0,58.0099,58.0538,58.0099,58.0187,139184.0
2021-05-14 14:35:00,66.08,66.13,66.08,66.08,58111.0,58.0187,58.0626,58.0187,58.0187,58111.0
2021-05-14 14:40:00,66.09,66.1,66.06,66.09,56859.0,58.0275,58.0363,58.0012,58.0275,56859.0
2021-05-14 14:45:00,66.08,66.12,66.07,66.09,94582.0,58.0187,58.0538,58.0099,58.0275,94582.0
2021-05-14 14:50:00,66.1,66.15,66.08,66.12,67463.0,58.0363,58.0802,58.0187,58.0538,67463.0
2021-05-14 14:55:00,66.11,66.12,66.05,66.08,54367.0,58.0451,58.0538,57.9924,58.0187,54367.0
2021-05-14 15:00:00,66.08,66.12,66.06,66.09,119064.0,58.0187,58.0538,58.0012,58.0275,119064.0
2021-05-14 15:05:00,66.08,66.13,66.07,66.13,49128.0,58.0187,58.0626,58.0099,58.0626,49128.0
2021-05-14 15:10:00,66.13,66.14,66.1,66.12,60071.0,58.0626,58.0714,58.0363,58.0538,60071.0
2021-05-14 15:15:00,66.13,66.14,66.06,66.06,74301.0,58.0626,58.0714,58.0012,58.0012,74301.0
2021-05-14 15:20:00,66.06,66.11,66.04,66.05,295446.0,58.0012,58.0451,57.9836,57.9924,295446.0
2021-05-14 15:25:00,66.05,66.07,66.0,66.0,144547.0,57.9924,58.0099,57.9485,57.9485,144547.0
2021-05-14 15:30:00,66.01,66.01,65.92,65.99,154662.0,57.9573,57.9573,57.8782,57.9397,154662.0
2021-05-14 15:35:00,65.98,66.01,65.9,65.92,158761.0,57.9309,57.9573,57.8607,57.8782,158761.0
2021-05-14 15:40:00,65.92,65.96,65.91,65.95,197020.0,57.8782,57.9134,57.8695,57.9046,197020.0
2021-05-14 15:45:00,65.94,65.95,65.88,65.91,268087.0,57.8958,57.9046,57.8431,57.8695,268087.0
2021-05-14 15:50:00,65.91,66.05,65.87,66.02,407255.0,57.8695,57.9924,57.8343,57.966,407255.0
2021-05-14 15:55:00,66.02,66.04,65.9,65.9,674156.0,57.966,57.9836,57.8607,57.8607,674156.0
2021-05-17 09:30:00,65.88,66.01,65.74,65.88,284025.0,57.8431,57.9573,57.7202,57.8431,284025.0
2021-05-17 09:35:00,65.88,65.95,65.78,65.9,131625.0,57.8431,57.9046,57.7553,57.8607,131625.0
2021-05-17 09:40:00,65.89,66.03,65.86,65.95,258137.0,57.8519,57.9748,57.8256,57.9046,258137.0
2021-05-17 09:45:00,65.95,66.0,65.85,65.99,145454.0,57.9046,57.9485,57.8168,57.9397,145454.0
2021-05-17 09:50:00,66.0,66.16,65.99,66.12,206780.0,57.9485,58.089,57.9397,58.0538,206780.0
2021-05-17 09:55:00,66.12,66.24,66.09,66.22,194868.0,58.0538,58.1592,58.0275,58.1416,194868.0
2021-05-17 10:00:00,66.22,66.26,66.13,66.16,140321.0,58.1416,58.1768,58.0626,58.089,140321.0
2021-05-17 10:05:00,66.16,66.23,66.07,66.07,187832.0,58.089,58.1504,58.0099,58.0099,187832.0
2021-05-17 10:10:00,66.07,66.08,65.97,66.05,132378.0,58.0099,58.0187,57.9221,57.9924,132378.0
2021-05-17 10:15:00,66.04,66.12,66.0,66.05,141710.0,57.9836,58.0538,57.9485,57.9924,141710.0
2021-05-17 10:20:00,66.05,66.07,65.98,65.99,63042.0,57.9924,58.0099,57.9309,57.9397,63042.0
2021-05-17 10:25:00,65.98,66.0,65.87,65.87,184668.0,57.9309,57.9485,57.8343,57.8343,184668.0
2021-05-17 10:30:00,65.88,65.94,65.79,65.79,125332.0,57.8431,57.8958,57.7641,57.7641,125332.0
2021-05-17 10:35:00,65.78,65.82,65.72,65.73,82363.0,57.7553,57.7904,57.7026,57.7114,82363.0
2021-05-17 10:40:00,65.73,65.75,65.65,65.7,100528.0,57.7114,57.729,57.6412,57.6851,100528.0
2021-05-17 10:45:00,65.7,65.77,65.68,65.69,55469.0,57.6851,57.7465,57.6675,57.6763,55469.0
2021-05-17 10:50:00,65.68,65.75,65.68,65.71,84914.0,57.6675,57.729,57.6675,57.6939,84914.0
2021-05-17 10:55:00,65.7,65.77,65.67,65.68,125117.0,57.6851,57.7465,57.6587,57.6675,125117.0
2021-05-17 11:00:00,65.68,65.7,65.63,65.67,84534.0,57.6675,57.6851,57.6236,57.6587,84534.0
2021-05-17 11:05:00,65.68,65.73,65.59,65.61,158530.0,57.6675,57.7114,57.5885,57.6061,158530.0
2021-05-17 11:10:00,65.61,65.64,65.56,65.61,106090.0,57.6061,57.6324,57.5622,57.6061,106090.0
2021-05-17 11:15:00,65.6,65.61,65.54,65.56,335441.0,57.5973,57.6061,57.5446,57.5622,335441.0
2021-05-17 11:20:00,65.56,65.63,65.54,65.58,58606.0,57.5622,57.6236,57.5446,57.5797,58606.0
2021-05-17 11:25:00,65.58,65.59,65.49,65.49,45301.0,57.5797,57.5885,57.5007,57.5007,45301.0
2021-05-17 11:30:00,65.49,65.53,65.44,65.53,74491.0,57.5007,57.5358,57.4568,57.5358,74491.0
2021-05-17 11:35:00,65.53,65.55,65.49,65.51,59971.0,57.5358,57.5534,57.5007,57.5183,59971.0
2021-05-17 11:40:00,65.51,65.69,65.43,65.46,593749.0,57.5183,57.6763,57.448,57.4744,593749.0
2021-05-17 11:45:00,65.47,65.55,65.45,65.53,214517.0,57.4831,57.5534,57.4656,57.5358,214517.0
2021-05-17 11:50:00,65.53,65.65,65.53,65.64,147002.0,57.5358,57.6412,57.5358,57.6324,147002.0
2021-05-17 11:55:00,65.64,65.65,65.56,65.63,103591.0,57.6324,57.6412,57.5622,57.6236,103591.0
2021-05-17 12:00:00,65.62,65.72,65.59,65.65,85827.0,57.6148,57.7026,57.5885,57.6412,85827.0
2021-05-17 12:05:00,65.64,65.65,65.55,65.61,32021.0,57.6324,57.6412,57.5534,57.6061,32021.0
2021-05-17 12:10:00,65.62,65.74,65.62,65.72,55134.0,57.6148,57.7202,57.6148,57.7026,55134.0
2021-05-17 12:15:00,65.72,65.72,65.65,65.67,60016.0,57.7026,57.7026,57.6412,57.6587,60016.0
2021-05-17 12:20:00,65.67,65.71,65.65,65.7,37027.0,57.6587,57.6939,57.6412,57.6851,37027.0
2021-05-17 12:25:00,65.7,65.73,65.67,65.69,27105.0,57.6851,57.7114,57.6587,57.6763,27105.0
2021-05-17 12:30:00,65.69,65.72,65.65,65.69,42598.0,57.6763,57.7026,57.6412,57.6763,42598.0
2021-05-17 12:35:00,65.7,65.74,65.69,65.72,20613.0,57.6851,57.7202,57.6763,57.7026,20613.0
2021-05-17 12:40:00,65.72,65.78,65.71,65.77,107759.0,57.7026,57.7553,57.6939,57.7465,107759.0
2021-05-17 12:45:00,65.77,65.77,65.71,65.72,52205.0,57.7465,57.7465,57.6939,57.7026,52205.0
2021-05-17 12:50:00,65.72,65.77,65.71,65.76,55958.0,57.7026,57.7465,57.6939,57.7378,55958.0
2021-05-17 12:55:00,65.76,65.76,65.73,65.73,35661.0,57.7378,57.7378,57.7114,57.7114,35661.0
2021-05-17 13:00:00,65.73,65.75,65.68,65.68,35453.0,57.7114,57.729,57.6675,57.6675,35453.0
2021-05-17 13:05:00,65.67,65.69,65.66,65.67,19884.0,57.6587,57.6763,57.65,57.6587,19884.0
2021-05-17 13:10:00,65.68,65.77,65.68,65.75,87004.0,57.6675,57.7465,57.6675,57.729,87004.0
2021-05-17 13:15:00,65.75,65.82,65.74,65.79,135036.0,57.729,57.7904,57.7202,57.7641,135036.0
2021-05-17 13:20:00,65.8,65.8,65.75,65.77,75712.0,57.7729,57.7729,57.729,57.7465,75712.0
2021-05-17 13:25:00,65.78,65.78,65.72,65.72,153851.0,57.7553,57.7553,57.7026,57.7026,153851.0
2021-05-17 13:30:00,65.73,65.74,65.7,65.73,41635.0,57.7114,57.7202,57.6851,57.7114,41635.0
2021-05-17 13:35:00,65.73,65.75,65.71,65.71,29765.0,57.7114,57.729,57.6939,57.6939,29765.0
2021-05-17 13:40:00,65.71,65.71,65.65,65.7,63759.0,57.6939,57.6939,57.6412,57.6851,63759.0
2021-05-17 13:45:00,65.71,65.74,65.69,65.71,35840.0,57.6939,57.7202,57.6763,57.6939,35840.0
2021-05-17 13:50:00,65.71,65.72,65.67,65.68,62458.0,57.6939,57.7026,57.6587,57.6675,62458.0
2021-05-17 13:55:00,65.67,65.7,65.64,65.67,58086.0,57.6587,57.6851,57.6324,57.6587,58086.0
2021-05-17 14:00:00,65.67,65.67,65.61,65.65,187177.0,57.6587,57.6587,57.6061,57.6412,187177.0
2021-05-17 14:05:00,65.66,65.67,65.61,65.64,65876.0,57.65,57.6587,57.6061,57.6324,65876.0
2021-05-17 14:10:00,65.64,65.65,65.61,65.63,48362.0,57.6324,57.6412,57.6061,57.6236,48362.0
2021-05-17 14:15:00,65.63,65.68,65.62,65.67,47288.0,57.6236,57.6675,57.6148,57.6587,47288.0
2021-05-17 14:20:00,65.67,65.74,65.66,65.73,175541.0,57.6587,57.7202,57.65,57.7114,175541.0
2021-05-17 14:25:00,65.74,65.78,65.72,65.76,48955.0,57.7202,57.7553,57.7026,57.7378,48955.0
2021-05-17 14:30:00,65.77,65.78,65.73,65.73,50365.0,57.7465,57.7553,57.7114,57.7114,50365.0
2021-05-17 14:35:00,65.73,65.77,65.72,65.73,48915.0,57.7114,57.7465,57.7026,57.7114,48915.0
2021-05-17 14:40:00,65.73,65.78,65.73,65.77,50537.0,57.7114,57.7553,57.7114,57.7465,50537.0
2021-05-17 14:45:00,65.77,65.78,65.74,65.77,47132.0,57.7465,57.7553,57.7202,57.7465,47132.0
2021-05-17 14:50:00,65.77,65.81,65.74,65.78,58408.0,57.7465,57.7817,57.7202,57.7553,58408.0
2021-05-17 14:55:00,65.77,65.79,65.74,65.76,77579.0,57.7465,57.7641,57.7202,57.7378,77579.0
2021-05-17 15:00:00,65.75,65.75,65.67,65.7,92171.0,57.729,57.729,57.6587,57.6851,92171.0
2021-05-17 15:05:00,65.7,65.72,65.68,65.69,88853.0,57.6851,57.7026,57.6675,57.6763,88853.0
2021-05-17 15:10:00,65.69,65.73,65.67,65.68,95382.0,57.6763,57.7114,57.6587,57.6675,95382.0
2021-05-17 15:15:00,65.67,65.68,65.59,65.62,165856.0,57.6587,57.6675,57.5885,57.6148,165856.0
2021-05-17 15:20:00,65.62,65.64,65.59,65.59,71902.0,57.6148,57.6324,57.5885,57.5885,71902.0
2021-05-17 15:25:00,65.59,65.63,65.56,65.61,111436.0,57.5885,57.6236,57.5622,57.6061,111436.0
2021-05-17 15:30:00,65.61,65.61,65.5,65.53,147280.0,57.6061,57.6061,57.5095,57.5358,147280.0
2021-05-17 15:35:00,65.53,65.54,65.43,65.44,208184.0,57.5358,57.5446,57.448,57.4568,208184.0
2021-05-17 15:40:00,65.45,65.54,65.44,65.5,263943.0,57.4656,57.5446,57.4568,57.5095,263943.0
2021-05-17 15:45:00,65.5,65.55,65.45,65.45,280949.0,57.5095,57.5534,57.4656,57.4656,280949.0
2021-05-17 15:50:00,65.46,65.46,65.31,65.33,747122.0,57.4744,57.4744,57.3426,57.3602,747122.0
2021-05-17 15:55:00,65.34,65.39,65.27,65.34,1167094.0,57.369,57.4129,57.3075,57.369,1167094.0
2021-05-18 09:30:00,65.23,65.4,65.06,65.37,348787.0,57.2724,57.4217,57.1231,57.3953,348787.0
2021-05-18 09:35:00,65.37,65.4,65.21,65.28,187490.0,57.3953,57.4217,57.2548,57.3163,187490.0
2021-05-18 09:40:00,65.26,65.3,65.18,65.28,220472.0,57.2987,57.3339,57.2285,57.3163,220472.0
2021-05-18 09:45:00,65.28,65.35,65.25,65.28,257889.0,57.3163,57.3778,57.29,57.3163,257889.0
2021-05-18 09:50:00,65.28,65.34,65.21,65.29,161263.0,57.3163,57.369,57.2548,57.3251,161263.0
2021-05-18 09:55:00,65.28,65.3,65.12,65.16,259752.0,57.3163,57.3339,57.1758,57.2109,259752.0
2021-05-18 10:00:00,65.15,65.35,65.14,65.28,388664.0,57.2022,57.3778,57.1934,57.3163,388664.0
2021-05-18 10:05:00,65.28,65.35,65.23,65.33,142209.0,57.3163,57.3778,57.2724,57.3602,142209.0
2021-05-18 10:10:00,65.32,65.33,65.25,65.28,70387.0,57.3514,57.3602,57.29,57.3163,70387.0
2021-05-18 10:15:00,65.28,65.48,65.28,65.44,118776.0,57.3163,57.4919,57.3163,57.4568,118776.0
2021-05-18 10:20:00,65.43,65.43,65.32,65.34,54465.0,57.448,57.448,57.3514,57.369,54465.0
2021-05-18 10:25:00,65.32,65.38,65.3,65.34,48054.0,57.3514,57.4041,57.3339,57.369,48054.0
2021-05-18 10:30:00,65.34,65.37,65.29,65.34,159535.0,57.369,57.3953,57.3251,57.369,159535.0
2021-05-18 10:35:00,65.34,65.35,65.29,65.35,55158.0,57.369,57.3778,57.3251,57.3778,55158.0
2021-05-18 10:40:00,65.34,65.42,65.32,65.4,85122.0,57.369,57.4392,57.3514,57.4217,85122.0
2021-05-18 10:45:00,65.4,65.44,65.39,65.41,68890.0,57.4217,57.4568,57.4129,57.4305,68890.0
2021-05-18 10:50:00,65.42,65.53,65.4,65.49,119559.0,57.4392,57.5358,57.4217,57.5007,119559.0
2021-05-18 10:55:00,65.49,65.5,65.42,65.44,66266.0,57.5007,57.5095,57.4392,57.4568,66266.0
2021-05-18 11:00:00,65.44,65.51,65.44,65.48,52361.0,57.4568,57.5183,57.4568,57.4919,52361.0
2021-05-18 11:05:00,65.47,65.47,65.23,65.36,96468.0,57.4831,57.4831,57.2724,57.3866,96468.0
2021-05-18 11:10:00,65.36,65.37,65.32,65.32,58012.0,57.3866,57.3953,57.3514,57.3514,58012.0
2021-05-18 11:15:00,65.33,65.35,65.28,65.32,86535.0,57.3602,57.3778,57.3163,57.3514,86535.0
2021-05-18 11:20:00,65.32,65.38,65.31,65.37,114662.0,57.3514,57.4041,57.3426,57.3953,114662.0
2021-05-18 11:25:00,65.37,65.39,65.35,65.36,61402.0,57.3953,57.4129,57.3778,57.3866,61402.0
2021-05-18 11:30:00,65.37,65.41,65.34,65.39,72237.0,57.3953,57.4305,57.369,57.4129,72237.0
2021-05-18 11:35:00,65.4,65.46,65.38,65.41,131854.0,57.4217,57.4744,57.4041,57.4305,131854.0
2021-05-18 11:40:00,65.41,65.42,65.34,65.36,170711.0,57.4305,57.4392,57.369,57.3866,170711.0
2021-05-18 11:45:00,65.36,65.36,65.32,65.34,46567.0,57.3866,57.3866,57.3514,57.369,46567.0
2021-05-18 11:50:00,65.34,65.34,65.28,65.29,39707.0,57.369,57.369,57.3163,57.3251,39707.0
2021-05-18 11:55:00,65.3,65.3,65.26,65.27,52937.0,57.3339,57.3339,57.2987,57.3075,52937.0
2021-05-18 12:00:00,65.27,65.34,65.26,65.34,51980.0,57.3075,57.369,57.2987,57.369,51980.0
2021-05-18 12:05:00,65.34,65.43,65.34,65.38,164957.0,57.369,57.448,57.369,57.4041,164957.0
2021-05-18 12:10:00,65.37,65.41,65.33,65.39,72729.0,57.3953,57.4305,57.3602,57.4129,72729.0
2021-05-18 12:15:00,65.39,65.43,65.36,65.42,70516.0,57.4129,57.448,57.3866,57.4392,70516.0
2021-05-18 12:20:00,65.41,65.46,65.41,65.42,198130.0,57.4305,57.4744,57.4305,57.4392,198130.0
2021-05-18 12:25:00,65.42,65.42,65.37,65.39,38832.0,57.4392,57.4392,57.3953,57.4129,38832.0
2021-05-18 12:30:00,65.39,65.4,65.32,65.34,25921.0,57.4129,57.4217,57.3514,57.369,25921.0
2021-05-18 12:35:00,65.34,65.36,65.33,65.36,16387.0,57.369,57.3866,57.3602,57.3866,16387.0
2021-05-18 12:40:00,65.34,65.36,65.33,65.34,27241.0,57.369,57.3866,57.3602,57.369,27241.0
2021-05-18 12:45:00,65.35,65.37,65.33,65.37,21506.0,57.3778,57.3953,57.3602,57.3953,21506.0
2021-05-18 12:50:00,65.37,65.37,65.32,65.35,27565.0,57.3953,57.3953,57.3514,57.3778,27565.0
2021-05-18 12:55:00,65.34,65.36,65.31,65.36,34152.0,57.369,57.3866,57.3426,57.3866,34152.0
2021-05-18 13:00:00,65.36,65.38,65.35,65.36,17808.0,57.3866,57.4041,57.3778,57.3866,17808.0
2021-05-18 13:05:00,65.36,65.37,65.31,65.33,39653.0,57.3866,57.3953,57.3426,57.3602,39653.0
2021-05-18 13:10:00,65.34,65.37,65.33,65.35,26325.0,57.369,57.3953,57.3602,57.3778,26325.0
2021-05-18 13:15:00,65.35,65.37,65.34,65.36,21940.0,57.3778,57.3953,57.369,57.3866,21940.0
2021-05-18 13:20:00,65.35,65.42,65.35,65.41,81726.0,57.3778,57.4392,57.3778,57.4305,81726.0
2021-05-18 13:25:00,65.4,65.42,65.38,65.4,91330.0,57.4217,57.4392,57.4041,57.4217,91330.0
2021-05-18 13:30:00,65.4,65.4,65.34,65.36,53727.0,57.4217,57.4217,57.369,57.3866,53727.0
2021-05-18 13:35:00,65.36,65.4,65.35,65.39,39609.0,57.3866,57.4217,57.3778,57.4129,39609.0
2021-05-18 13:40:00,65.38,65.45,65.38,65.43,24762.0,57.4041,57.4656,57.4041,57.448,24762.0
2021-05-18 13:45:00,65.43,65.48,65.43,65.45,57498.0,57.448,57.4919,57.448,57.4656,57498.0
2021-05-18 13:50:00,65.46,65.53,65.45,65.51,39515.0,57.4744,57.5358,57.4656,57.5183,39515.0
2021-05-18 13:55:00,65.51,65.51,65.46,65.48,198246.0,57.5183,57.5183,57.4744,57.4919,198246.0
2021-05-18 14:00:00,65.48,65.51,65.46,65.48,57570.0,57.4919,57.5183,57.4744,57.4919,57570.0
2021-05-18 14:05:00,65.47,65.47,65.43,65.46,52813.0,57.4831,57.4831,57.448,57.4744,52813.0
2021-05-18 14:10:00,65.45,65.46,65.4,65.42,94682.0,57.4656,57.4744,57.4217,57.4392,94682.0
2021-05-18 14:15:00,65.42,65.43,65.35,65.36,57945.0,57.4392,57.448,57.3778,57.3866,57945.0
2021-05-18 14:20:00,65.36,65.38,65.35,65.38,120987.0,57.3866,57.4041,57.3778,57.4041,120987.0
2021-05-18 14:25:00,65.38,65.43,65.35,65.41,68692.0,57.4041,57.448,57.3778,57.4305,68692.0
2021-05-18 14:30:00,65.41,65.45,65.41,65.44,67372.0,57.4305,57.4656,57.4305,57.4568,67372.0
2021-05-18 14:35:00,65.44,65.5,65.43,65.48,87537.0,57.4568,57.5095,57.448,57.4919,87537.0
2021-05-18 14:40:00,65.48,65.53,65.48,65.53,84007.0,57.4919,57.5358,57.4919,57.5358,84007.0
2021-05-18 14:45:00,65.52,65.56,65.5,65.55,63937.0,57.527,57.5622,57.5095,57.5534,63937.0
2021-05-18 14:50:00,65.56,65.58,65.49,65.51,120608.0,57.5622,57.5797,57.5007,57.5183,120608.0
2021-05-18 14:55:00,65.5,65.57,65.49,65.56,99947.0,57.5095,57.5709,57.5007,57.5622,99947.0
2021-05-18 15:00:00,65.55,65.56,65.5,65.52,137832.0,57.5534,57.5622,57.5095,57.527,137832.0
2021-05-18 15:05:00,65.51,65.51,65.46,65.48,228326.0,57.5183,57.5183,57.4744,57.4919,228326.0
2021-05-18 15:10:00,65.47,65.49,65.43,65.45,137245.0,57.4831,57.5007,57.448,57.4656,137245.0
2021-05-18 15:15:00,65.45,65.47,65.41,65.47,86214.0,57.4656,57.4831,57.4305,57.4831,86214.0
2021-05-18 15:20:00,65.47,65.48,65.42,65.42,145613.0,57.4831,57.4919,57.4392,57.4392,145613.0
2021-05-18 15:25:00,65.42,65.45,65.41,65.42,131756.0,57.4392,57.4656,57.4305,57.4392,131756.0
2021-05-18 15:30:00,65.42,65.51,65.39,65.49,166872.0,57.4392,57.5183,57.4129,57.5007,166872.0
2021-05-18 15:35:00,65.48,65.51,65.46,65.5,119412.0,57.4919,57.5183,57.4744,57.5095,119412.0
2021-05-18 15:40:00,65.49,65.53,65.45,65.46,292124.0,57.5007,57.5358,57.4656,57.4744,292124.0
2021-05-18 15:45:00,65.46,65.49,65.43,65.46,353840.0,57.4744,57.5007,57.448,57.4744,353840.0
2021-05-18 15:50:00,65.45,65.46,65.38,65.42,548266.0,57.4656,57.4744,57.4041,57.4392,548266.0
2021-05-18 15:55:00,65.42,65.46,65.32,65.36,522830.0,57.4392,57.4744,57.3514,57.3866,522830.0
2021-05-19 09:30:00,65.05,65.14,64.8,64.95,415837.0,57.1144,57.1934,56.8949,57.0266,415837.0
2021-05-19 09:35:00,64.96,64.99,64.77,64.88,218101.0,57.0353,57.0617,56.8685,56.9651,218101.0
2021-05-19 09:40:00,64.88,65.17,64.87,65.12,243878.0,56.9651,57.2197,56.9563,57.1758,243878.0
2021-05-19 09:45:00,65.12,65.13,64.9,65.0,196124.0,57.1758,57.1846,56.9827,57.0705,196124.0
2021-05-19 09:50:00,64.99,65.16,64.95,65.12,112324.0,57.0617,57.2109,57.0266,57.1758,112324.0
2021-05-19 09:55:00,65.11,65.14,64.99,65.05,105793.0,57.167,57.1934,57.0617,57.1144,105793.0
2021-05-19 10:00:00,65.03,65.04,64.92,64.96,143999.0,57.0968,57.1056,57.0002,57.0353,143999.0
2021-05-19 10:05:00,64.96,65.0,64.74,64.75,206271.0,57.0353,57.0705,56.8422,56.851,206271.0
2021-05-19 10:10:00,64.76,64.77,64.58,64.63,180083.0,56.8597,56.8685,56.7017,56.7456,180083.0
2021-05-19 10:15:00,64.62,64.7,64.56,64.66,164698.0,56.7368,56.8071,56.6841,56.7719,164698.0
2021-05-19 10:20:00,64.66,64.8,64.64,64.71,463653.0,56.7719,56.8949,56.7544,56.8158,463653.0
2021-05-19 10:25:00,64.71,64.77,64.68,64.72,114410.0,56.8158,56.8685,56.7895,56.8246,114410.0
2021-05-19 10:30:00,64.72,64.89,64.72,64.88,127894.0,56.8246,56.9739,56.8246,56.9651,127894.0
2021-05-19 10:35:00,64.88,64.91,64.68,64.68,234994.0,56.9651,56.9914,56.7895,56.7895,234994.0
2021-05-19 10:40:00,64.68,64.68,64.49,64.55,111510.0,56.7895,56.7895,56.6227,56.6754,111510.0
2021-05-19 10:45:00,64.55,64.65,64.54,64.6,178172.0,56.6754,56.7632,56.6666,56.7193,178172.0
2021-05-19 10:50:00,64.59,64.76,64.59,64.63,181978.0,56.7105,56.8597,56.7105,56.7456,181978.0
2021-05-19 10:55:00,64.64,64.69,64.58,64.58,91676.0,56.7544,56.7983,56.7017,56.7017,91676.0
2021-05-19 11:00:00,64.57,64.69,64.55,64.61,91530.0,56.6929,56.7983,56.6754,56.728,91530.0
2021-05-19 11:05:00,64.61,64.8,64.6,64.74,198371.0,56.728,56.8949,56.7193,56.8422,198371.0
2021-05-19 11:10:00,64.74,64.77,64.65,64.66,94743.0,56.8422,56.8685,56.7632,56.7719,94743.0
2021-05-19 11:15:00,64.66,64.69,64.62,64.69,64993.0,56.7719,56.7983,56.7368,56.7983,64993.0
2021-05-19 11:20:00,64.7,64.74,64.65,64.73,84817.0,56.8071,56.8422,56.7632,56.8334,84817.0
2021-05-19 11:25:00,64.72,64.82,64.72,64.78,59323.0,56.8246,56.9124,56.8246,56.8773,59323.0
2021-05-19 11:30:00,64.78,64.8,64.73,64.78,74458.0,56.8773,56.8949,56.8334,56.8773,74458.0
2021-05-19 11:35:00,64.79,64.8,64.66,64.67,60849.0,56.8861,56.8949,56.7719,56.7807,60849.0
2021-05-19 11:40:00,64.66,64.68,64.62,64.67,51375.0,56.7719,56.7895,56.7368,56.7807,51375.0
2021-05-19 11:45:00,64.67,64.68,64.6,64.62,38126.0,56.7807,56.7895,56.7193,56.7368,38126.0
2021-05-19 11:50:00,64.62,64.71,64.62,64.66,76192.0,56.7368,56.8158,56.7368,56.7719,76192.0
2021-05-19 11:55:00,64.66,64.75,64.66,64.74,69409.0,56.7719,56.851,56.7719,56.8422,69409.0
2021-05-19 12:00:00,64.75,64.81,64.73,64.81,70937.0,56.851,56.9036,56.8334,56.9036,70937.0
2021-05-19 12:05:00,64.81,64.83,64.78,64.8,66301.0,56.9036,56.9212,56.8773,56.8949,66301.0
2021-05-19 12:10:00,64.8,64.84,64.75,64.77,32744.0,56.8949,56.93,56.851,56.8685,32744.0
2021-05-19 12:15:00,64.75,64.81,64.74,64.8,54235.0,56.851,56.9036,56.8422,56.8949,54235.0
2021-05-19 12:20:00,64.8,64.84,64.8,64.82,37891.0,56.8949,56.93,56.8949,56.9124,37891.0
2021-05-19 12:25:00,64.81,64.85,64.8,64.83,59465.0,56.9036,56.9388,56.8949,56.9212,59465.0
2021-05-19 12:30:00,64.82,64.86,64.79,64.86,35520.0,56.9124,56.9475,56.8861,56.9475,35520.0
2021-05-19 12:35:00,64.86,64.87,64.83,64.84,46843.0,56.9475,56.9563,56.9212,56.93,46843.0
2021-05-19 12:40:00,64.84,64.89,64.82,64.83,65867.0,56.93,56.9739,56.9124,56.9212,65867.0
2021-05-19 12:45:00,64.83,64.92,64.83,64.9,41378.0,56.9212,57.0002,56.9212,56.9827,41378.0
2021-05-19 12:50:00,64.91,64.96,64.91,64.95,51762.0,56.9914,57.0353,56.9914,57.0266,51762.0
2021-05-19 12:55:00,64.95,64.96,64.93,64.94,32958.0,57.0266,57.0353,57.009,57.0178,32958.0
2021-05-19 13:00:00,64.95,64.99,64.93,64.94,82898.0,57.0266,57.0617,57.009,57.0178,82898.0
2021-05-19 13:05:00,64.93,65.02,64.92,64.97,90640.0,57.009,57.088,57.0002,57.0441,90640.0
2021-05-19 13:10:00,64.97,65.05,64.97,65.04,62927.0,57.0441,57.1144,57.0441,57.1056,62927.0
2021-05-19 13:15:00,65.05,65.05,64.99,65.02,36064.0,57.1144,57.1144,57.0617,57.088,36064.0
2021-05-19 13:20:00,65.02,65.05,64.99,65.02,37781.0,57.088,57.1144,57.0617,57.088,37781.0
2021-05-19 13:25:00,65.03,65.05,64.99,65.02,163333.0,57.0968,57.1144,57.0617,57.088,163333.0
2021-05-19 13:30:00,65.02,65.02,64.97,64.98,251541.0,57.088,57.088,57.0441,57.0529,251541.0
2021-05-19 13:35:00,64.98,64.98,64.92,64.97,26348.0,57.0529,57.0529,57.0002,57.0441,26348.0
2021-05-19 13:40:00,64.97,65.02,64.97,65.02,26057.0,57.0441,57.088,57.0441,57.088,26057.0
2021-05-19 13:45:00,65.02,65.05,65.01,65.05,59151.0,57.088,57.1144,57.0792,57.1144,59151.0
2021-05-19 13:50:00,65.04,65.09,65.04,65.09,121727.0,57.1056,57.1495,57.1056,57.1495,121727.0
2021-05-19 13:55:00,65.09,65.1,65.05,65.05,105277.0,57.1495,57.1583,57.1144,57.1144,105277.0
2021-05-19 14:00:00,65.05,65.14,64.95,64.96,200799.0,57.1144,57.1934,57.0266,57.0353,200799.0
2021-05-19 14:05:00,64.97,65.05,64.9,64.92,572590.0,57.0441,57.1144,56.9827,57.0002,572590.0
2021-05-19 14:10:00,64.93,64.96,64.87,64.92,294061.0,57.009,57.0353,56.9563,57.0002,294061.0
2021-05-19 14:15:00,64.92,65.01,64.92,64.99,138380.0,57.0002,57.0792,57.0002,57.0617,138380.0
2021-05-19 14:20:00,65.0,65.2,65.0,65.15,300828.0,57.0705,57.2461,57.0705,57.2022,300828.0
2021-05-19 14:25:00,65.15,65.16,65.04,65.08,135709.0,57.2022,57.2109,57.1056,57.1407,135709.0
2021-05-19 14:30:00,65.07,65.14,65.03,65.04,241540.0,57.1319,57.1934,57.0968,57.1056,241540.0
2021-05-19 14:35:00,65.04,65.1,64.98,64.99,101088.0,57.1056,57.1583,57.0529,57.0617,101088.0
2021-05-19 14:40:00,64.99,65.02,64.96,65.0,112363.0,57.0617,57.088,57.0353,57.0705,112363.0
2021-05-19 14:45:00,65.0,65.02,64.95,64.99,92526.0,57.0705,57.088,57.0266,57.0617,92526.0
2021-05-19 14:50:00,64.99,64.99,64.92,64.94,106890.0,57.0617,57.0617,57.0002,57.0178,106890.0
2021-05-19 14:55:00,64.94,65.03,64.94,64.94,225369.0,57.0178,57.0968,57.0178,57.0178,225369.0
2021-05-19 15:00:00,64.94,64.94,64.83,64.87,150372.0,57.0178,57.0178,56.9212,56.9563,150372.0
2021-05-19 15:05:00,64.88,64.94,64.85,64.93,160678.0,56.9651,57.0178,56.9388,57.009,160678.0
2021-05-19 15:10:00,64.93,65.03,64.91,65.01,136274.0,57.009,57.0968,56.9914,57.0792,136274.0
2021-05-19 15:15:00,65.0,65.09,64.99,65.06,201245.0,57.0705,57.1495,57.0617,57.1231,201245.0
2021-05-19 15:20:00,65.06,65.15,65.02,65.11,162247.0,57.1231,57.2022,57.088,57.167,162247.0
2021-05-19 15:25:00,65.11,65.17,65.07,65.11,108334.0,57.167,57.2197,57.1319,57.167,108334.0
2021-05-19 15:30:00,65.12,65.13,64.97,65.04,141024.0,57.1758,57.1846,57.0441,57.1056,141024.0
2021-05-19 15:35:00,65.04,65.06,65.0,65.04,200125.0,57.1056,57.1231,57.0705,57.1056,200125.0
2021-05-19 15:40:00,65.03,65.1,65.0,65.06,270468.0,57.0968,57.1583,57.0705,57.1231,270468.0
2021-05-19 15:45:00,65.06,65.17,65.05,65.17,372972.0,57.1231,57.2197,57.1144,57.2197,372972.0
2021-05-19 15:50:00,65.17,65.29,65.14,65.24,690544.0,57.2197,57.3251,57.1934,57.2812,690544.0
2021-05-19 15:55:00,65.23,65.31,65.21,65.26,1038191.0,57.2724,57.3426,57.2548,57.2987,1038191.0
2021-05-20 09:30:00,65.37,65.6,65.35,65.55,180560.0,57.3953,57.5973,57.3778,57.5534,180560.0
2021-05-20 09:35:00,65.55,65.67,65.54,65.58,165353.0,57.5534,57.6587,57.5446,57.5797,165353.0
2021-05-20 09:40:00,65.59,65.68,65.5,65.64,372193.0,57.5885,57.6675,57.5095,57.6324,372193.0
2021-05-20 09:45:00,65.65,65.81,65.65,65.78,107637.0,57.6412,57.7817,57.6412,57.7553,107637.0
2021-05-20 09:50:00,65.78,65.83,65.67,65.81,137491.0,57.7553,57.7992,57.6587,57.7817,137491.0
2021-05-20 09:55:00,65.8,65.81,65.67,65.7,215349.0,57.7729,57.7817,57.6587,57.6851,215349.0
2021-05-20 10:00:00,65.69,65.72,65.61,65.67,100316.0,57.6763,57.7026,57.6061,57.6587,100316.0
2021-05-20 10:05:00,65.67,65.71,65.62,65.69,128654.0,57.6587,57.6939,57.6148,57.6763,128654.0
2021-05-20 10:10:00,65.69,65.69,65.61,65.65,79095.0,57.6763,57.6763,57.6061,57.6412,79095.0
2021-05-20 10:15:00,65.65,65.79,65.65,65.75,114294.0,57.6412,57.7641,57.6412,57.729,114294.0
2021-05-20 10:20:00,65.76,65.79,65.73,65.79,244713.0,57.7378,57.7641,57.7114,57.7641,244713.0
2021-05-20 10:25:00,65.78,65.82,65.76,65.8,59825.0,57.7553,57.7904,57.7378,57.7729,59825.0
2021-05-20 10:30:00,65.8,65.85,65.78,65.8,118891.0,57.7729,57.8168,57.7553,57.7729,118891.0
2021-05-20 10:35:00,65.8,65.82,65.73,65.81,116595.0,57.7729,57.7904,57.7114,57.7817,116595.0
2021-05-20 10:40:00,65.81,65.83,65.74,65.76,170961.0,57.7817,57.7992,57.7202,57.7378,170961.0
2021-05-20 10:45:00,65.75,65.83,65.74,65.82,233708.0,57.729,57.7992,57.7202,57.7904,233708.0
2021-05-20 10:50:00,65.83,65.89,65.79,65.89,226086.0,57.7992,57.8519,57.7641,57.8519,226086.0
2021-05-20 10:55:00,65.89,65.94,65.85,65.91,120931.0,57.8519,57.8958,57.8168,57.8695,120931.0
2021-05-20 11:00:00,65.91,65.94,65.78,65.8,558258.0,57.8695,57.8958,57.7553,57.7729,558258.0
2021-05-20 11:05:00,65.79,65.89,65.79,65.85,66394.0,57.7641,57.8519,57.7641,57.8168,66394.0
2021-05-20 11:10:00,65.85,65.87,65.73,65.74,482215.0,57.8168,57.8343,57.7114,57.7202,482215.0
2021-05-20 11:15:00,65.74,65.82,65.74,65.79,31181.0,57.7202,57.7904,57.7202,57.7641,31181.0
2021-05-20 11:20:00,65.78,65.82,65.78,65.8,36988.0,57.7553,57.7904,57.7553,57.7729,36988.0
2021-05-20 11:25:00,65.8,65.86,65.78,65.86,111219.0,57.7729,57.8256,57.7553,57.8256,111219.0
2021-05-20 11:30:00,65.85,65.89,65.83,65.88,56056.0,57.8168,57.8519,57.7992,57.8431,56056.0
2021-05-20 11:35:00,65.88,65.94,65.87,65.94,46570.0,57.8431,57.8958,57.8343,57.8958,46570.0
2021-05-20 11:40:00,65.93,66.01,65.92,66.0,84390.0,57.887,57.9573,57.8782,57.9485,84390.0
2021-05-20 11:45:00,66.0,66.11,65.99,66.1,326018.0,57.9485,58.0451,57.9397,58.0363,326018.0
2021-05-20 11:50:00,66.1,66.13,66.08,66.09,272799.0,58.0363,58.0626,58.0187,58.0275,272799.0
2021-05-20 11:55:00,66.09,66.13,66.05,66.05,297382.0,58.0275,58.0626,57.9924,57.9924,297382.0
2021-05-20 12:00:00,66.06,66.11,66.04,66.07,143751.0,58.0012,58.0451,57.9836,58.0099,143751.0
2021-05-20 12:05:00,66.06,66.08,66.04,66.07,128618.0,58.0012,58.0187,57.9836,58.0099,128618.0
2021-05-20 12:10:00,66.08,66.11,66.05,66.06,80578.0,58.0187,58.0451,57.9924,58.0012,80578.0
2021-05-20 12:15:00,66.06,66.08,66.0,66.02,105109.0,58.0012,58.0187,57.9485,57.966,105109.0
2021-05-20 12:20:00,66.03,66.08,66.02,66.07,46388.0,57.9748,58.0187,57.966,58.0099,46388.0
2021-05-20 12:25:00,66.07,66.12,66.06,66.08,65155.0,58.0099,58.0538,58.0012,58.0187,65155.0
2021-05-20 12:30:00,66.08,66.12,66.07,66.1,34873.0,58.0187,58.0538,58.0099,58.0363,34873.0
2021-05-20 12:35:00,66.1,66.18,66.07,66.15,118500.0,58.0363,58.1065,58.0099,58.0802,118500.0
2021-05-20 12:40:00,66.15,66.18,66.1,66.12,67059.0,58.0802,58.1065,58.0363,58.0538,67059.0
2021-05-20 12:45:00,66.12,66.19,66.12,66.17,70770.0,58.0538,58.1153,58.0538,58.0977,70770.0
2021-05-20 12:50:00,66.16,66.18,66.13,66.16,46079.0,58.089,58.1065,58.0626,58.089,46079.0
2021-05-20 12:55:00,66.17,66.2,66.16,66.17,32311.0,58.0977,58.1241,58.089,58.0977,32311.0
2021-05-20 13:00:00,66.18,66.19,66.15,66.16,47426.0,58.1065,58.1153,58.0802,58.089,47426.0
2021-05-20 13:05:00,66.16,66.2,66.16,66.17,47671.0,58.089,58.1241,58.089,58.0977,47671.0
2021-05-20 13:10:00,66.18,66.2,66.15,66.19,146968.0,58.1065,58.1241,58.0802,58.1153,146968.0
2021-05-20 13:15:00,66.19,66.22,66.18,66.21,162909.0,58.1153,58.1416,58.1065,58.1329,162909.0
2021-05-20 13:20:00,66.21,66.21,66.13,66.14,99406.0,58.1329,58.1329,58.0626,58.0714,99406.0
2021-05-20 13:25:00,66.13,66.15,66.11,66.13,59354.0,58.0626,58.0802,58.0451,58.0626,59354.0
2021-05-20 13:30:00,66.13,66.15,66.1,66.11,55764.0,58.0626,58.0802,58.0363,58.0451,55764.0
2021-05-20 13:35:00,66.12,66.13,66.1,66.12,41689.0,58.0538,58.0626,58.0363,58.0538,41689.0
2021-05-20 13:40:00,66.11,66.13,66.09,66.09,52778.0,58.0451,58.0626,58.0275,58.0275,52778.0
2021-05-20 13:45:00,66.1,66.12,66.07,66.11,68128.0,58.0363,58.0538,58.0099,58.0451,68128.0
2021-05-20 13:50:00,66.12,66.12,66.03,66.05,193945.0,58.0538,58.0538,57.9748,57.9924,193945.0
2021-05-20 13:55:00,66.05,66.11,66.05,66.07,71395.0,57.9924,58.0451,57.9924,58.0099,71395.0
2021-05-20 14:00:00,66.08,66.09,66.05,66.06,57443.0,58.0187,58.0275,57.9924,58.0012,57443.0
2021-05-20 14:05:00,66.06,66.08,66.03,66.03,44870.0,58.0012,58.0187,57.9748,57.9748,44870.0
2021-05-20 14:10:00,66.04,66.06,66.02,66.03,53459.0,57.9836,58.0012,57.966,57.9748,53459.0
2021-05-20 14:15:00,66.02,66.04,65.96,65.97,143641.0,57.966,57.9836,57.9134,57.9221,143641.0
2021-05-20 14:20:00,65.97,65.98,65.93,65.95,44815.0,57.9221,57.9309,57.887,57.9046,44815.0
2021-05-20 14:25:00,65.95,66.0,65.94,66.0,83307.0,57.9046,57.9485,57.8958,57.9485,83307.0
2021-05-20 14:30:00,66.0,66.01,65.94,65.95,53801.0,57.9485,57.9573,57.8958,57.9046,53801.0
2021-05-20 14:35:00,65.95,65.99,65.95,65.97,56961.0,57.9046,57.9397,57.9046,57.9221,56961.0
2021-05-20 14:40:00,65.96,65.99,65.95,65.95,71534.0,57.9134,57.9397,57.9046,57.9046,71534.0
2021-05-20 14:45:00,65.96,65.97,65.9,65.93,67953.0,57.9134,57.9221,57.8607,57.887,67953.0
2021-05-20 14:50:00,65.93,65.93,65.89,65.93,61293.0,57.887,57.887,57.8519,57.887,61293.0
2021-05-20 14:55:00,65.92,65.93,65.83,65.86,46851.0,57.8782,57.887,57.7992,57.8256,46851.0
2021-05-20 15:00:00,65.86,65.86,65.76,65.77,80462.0,57.8256,57.8256,57.7378,57.7465,80462.0
2021-05-20 15:05:00,65.77,65.8,65.75,65.8,88063.0,57.7465,57.7729,57.729,57.7729,88063.0
2021-05-20 15:10:00,65.8,65.87,65.79,65.87,73717.0,57.7729,57.8343,57.7641,57.8343,73717.0
2021-05-20 15:15:00,65.86,65.94,65.86,65.93,122947.0,57.8256,57.8958,57.8256,57.887,122947.0
2021-05-20 15:20:00,65.93,66.03,65.92,66.02,104997.0,57.887,57.9748,57.8782,57.966,104997.0
2021-05-20 15:25:00,66.02,66.04,66.0,66.02,99693.0,57.966,57.9836,57.9485,57.966,99693.0
2021-05-20 15:30:00,66.01,66.04,65.96,65.97,227920.0,57.9573,57.9836,57.9134,57.9221,227920.0
2021-05-20 15:35:00,65.97,66.02,65.97,66.0,193664.0,57.9221,57.966,57.9221,57.9485,193664.0
2021-05-20 15:40:00,66.0,66.03,65.93,65.94,255649.0,57.9485,57.9748,57.887,57.8958,255649.0
2021-05-20 15:45:00,65.94,65.94,65.83,65.84,432258.0,57.8958,57.8958,57.7992,57.808,432258.0
2021-05-20 15:50:00,65.84,65.87,65.76,65.85,616205.0,57.808,57.8343,57.7378,57.8168,616205.0
2021-05-20 15:55:00,65.85,65.86,65.74,65.82,1267425.0,57.8168,57.8256,57.7202,57.7904,1267425.0
2021-05-21 09:30:00,65.98,66.31,65.9,66.19,195407.0,57.9309,58.2207,57.8607,58.1153,195407.0
2021-05-21 09:35:00,66.2,66.41,66.19,66.3,182226.0,58.1241,58.3085,58.1153,58.2119,182226.0
2021-05-21 09:40:00,66.3,66.32,66.1,66.21,157611.0,58.2119,58.2294,58.0363,58.1329,157611.0
2021-05-21 09:45:00,66.21,66.23,66.05,66.1,87330.0,58.1329,58.1504,57.9924,58.0363,87330.0
2021-05-21 09:50:00,66.1,66.26,66.04,66.1,98135.0,58.0363,58.1768,57.9836,58.0363,98135.0
2021-05-21 09:55:00,66.09,66.18,66.06,66.17,58414.0,58.0275,58.1065,58.0012,58.0977,58414.0
2021-05-21 10:00:00,66.17,66.18,66.02,66.03,134612.0,58.0977,58.1065,57.966,57.9748,134612.0
2021-05-21 10:05:00,66.04,66.11,66.0,66.03,257541.0,57.9836,58.0451,57.9485,57.9748,257541.0
2021-05-21 10:10:00,66.03,66.08,66.0,66.06,101005.0,57.9748,58.0187,57.9485,58.0012,101005.0
2021-05-21 10:15:00,66.06,66.15,66.05,66.1,118085.0,58.0012,58.0802,57.9924,58.0363,118085.0
2021-05-21 10:20:00,66.09,66.15,65.99,66.03,356419.0,58.0275,58.0802,57.9397,57.9748,356419.0
2021-05-21 10:25:00,66.03,66.1,66.02,66.06,73782.0,57.9748,58.0363,57.966,58.0012,73782.0
2021-05-21 10:30:00,66.05,66.07,65.93,65.94,82122.0,57.9924,58.0099,57.887,57.8958,82122.0
2021-05-21 10:35:00,65.94,65.99,65.91,65.98,94420.0,57.8958,57.9397,57.8695,57.9309,94420.0
2021-05-21 10:40:00,65.99,66.03,65.96,65.96,59068.0,57.9397,57.9748,57.9134,57.9134,59068.0
2021-05-21 10:45:00,65.95,66.04,65.95,66.03,52944.0,57.9046,57.9836,57.9046,57.9748,52944.0
2021-05-21 10:50:00,66.03,66.04,65.94,65.94,59184.0,57.9748,57.9836,57.8958,57.8958,59184.0
2021-05-21 10:55:00,65.94,65.98,65.9,65.92,262647.0,57.8958,57.9309,57.8607,57.8782,262647.0
2021-05-21 11:00:00,65.93,66.03,65.93,66.02,216627.0,57.887,57.9748,57.887,57.966,216627.0
2021-05-21 11:05:00,66.02,66.06,66.0,66.0,120843.0,57.966,58.0012,57.9485,57.9485,120843.0
2021-05-21 11:10:00,66.01,66.03,65.96,66.01,63163.0,57.9573,57.9748,57.9134,57.9573,63163.0
2021-05-21 11:15:00,66.01,66.02,65.98,65.99,90456.0,57.9573,57.966,57.9309,57.9397,90456.0
2021-05-21 11:20:00,65.99,66.06,65.99,66.0,42074.0,57.9397,58.0012,57.9397,57.9485,42074.0
2021-05-21 11:25:00,66.0,66.0,65.89,65.89,81993.0,57.9485,57.9485,57.8519,57.8519,81993.0
2021-05-21 11:30:00,65.89,65.97,65.88,65.95,99640.0,57.8519,57.9221,57.8431,57.9046,99640.0
2021-05-21 11:35:00,65.95,65.96,65.92,65.95,70929.0,57.9046,57.9134,57.8782,57.9046,70929.0
2021-05-21 11:40:00,65.95,65.97,65.91,65.93,46587.0,57.9046,57.9221,57.8695,57.887,46587.0
2021-05-21 11:45:00,65.94,65.96,65.92,65.93,63585.0,57.8958,57.9134,57.8782,57.887,63585.0
2021-05-21 11:50:00,65.94,65.95,65.9,65.94,108205.0,57.8958,57.9046,57.8607,57.8958,108205.0
2021-05-21 11:55:00,65.94,65.97,65.9,65.92,64256.0,57.8958,57.9221,57.8607,57.8782,64256.0
2021-05-21 12:00:00,65.92,65.93,65.87,65.91,77096.0,57.8782,57.887,57.8343,57.8695,77096.0
2021-05-21 12:05:00,65.91,65.93,65.72,65.72,228907.0,57.8695,57.887,57.7026,57.7026,228907.0
2021-05-21 12:10:00,65.72,65.88,65.72,65.88,263520.0,57.7026,57.8431,57.7026,57.8431,263520.0
2021-05-21 12:15:00,65.87,65.89,65.86,65.89,47749.0,57.8343,57.8519,57.8256,57.8519,47749.0
2021-05-21 12:20:00,65.89,65.91,65.86,65.9,43169.0,57.8519,57.8695,57.8256,57.8607,43169.0
2021-05-21 12:25:00,65.9,65.92,65.83,65.84,77383.0,57.8607,57.8782,57.7992,57.808,77383.0
2021-05-21 12:30:00,65.84,65.88,65.83,65.84,29625.0,57.808,57.8431,57.7992,57.808,29625.0
2021-05-21 12:35:00,65.84,65.86,65.8,65.81,104828.0,57.808,57.8256,57.7729,57.7817,104828.0
2021-05-21 12:40:00,65.82,65.84,65.78,65.8,45780.0,57.7904,57.808,57.7553,57.7729,45780.0
2021-05-21 12:45:00,65.8,65.81,65.74,65.74,35839.0,57.7729,57.7817,57.7202,57.7202,35839.0
2021-05-21 12:50:00,65.74,65.77,65.72,65.73,93166.0,57.7202,57.7465,57.7026,57.7114,93166.0
2021-05-21 12:55:00,65.73,65.76,65.69,65.74,116397.0,57.7114,57.7378,57.6763,57.7202,116397.0
2021-05-21 13:00:00,65.74,65.79,65.74,65.78,104129.0,57.7202,57.7641,57.7202,57.7553,104129.0
2021-05-21 13:05:00,65.78,65.83,65.77,65.81,105221.0,57.7553,57.7992,57.7465,57.7817,105221.0
2021-05-21 13:10:00,65.81,65.81,65.77,65.78,29404.0,57.7817,57.7817,57.7465,57.7553,29404.0
2021-05-21 13:15:00,65.79,65.81,65.78,65.8,44346.0,57.7641,57.7817,57.7553,57.7729,44346.0
2021-05-21 13:20:00,65.79,65.82,65.75,65.77,72143.0,57.7641,57.7904,57.729,57.7465,72143.0
2021-05-21 13:25:00,65.77,65.85,65.76,65.84,45978.0,57.7465,57.8168,57.7378,57.808,45978.0
2021-05-21 13:30:00,65.84,65.87,65.83,65.86,49444.0,57.808,57.8343,57.7992,57.8256,49444.0
2021-05-21 13:35:00,65.85,65.87,65.83,65.85,21085.0,57.8168,57.8343,57.7992,57.8168,21085.0
2021-05-21 13:40:00,65.85,65.85,65.81,65.84,37750.0,57.8168,57.8168,57.7817,57.808,37750.0
2021-05-21 13:45:00,65.84,65.89,65.83,65.89,27116.0,57.808,57.8519,57.7992,57.8519,27116.0
2021-05-21 13:50:00,65.9,65.9,65.85,65.87,29513.0,57.8607,57.8607,57.8168,57.8343,29513.0
2021-05-21 13:55:00,65.88,65.89,65.86,65.88,66044.0,57.8431,57.8519,57.8256,57.8431,66044.0
2021-05-21 14:00:00,65.87,65.91,65.84,65.89,107855.0,57.8343,57.8695,57.808,57.8519,107855.0
2021-05-21 14:05:00,65.89,65.94,65.87,65.91,57848.0,57.8519,57.8958,57.8343,57.8695,57848.0
2021-05-21 14:10:00,65.91,65.93,65.89,65.9,49164.0,57.8695,57.887,57.8519,57.8607,49164.0
2021-05-21 14:15:00,65.9,65.91,65.89,65.91,58320.0,57.8607,57.8695,57.8519,57.8695,58320.0
2021-05-21 14:20:00,65.91,65.92,65.88,65.9,43701.0,57.8695,57.8782,57.8431,57.8607,43701.0
2021-05-21 14:25:00,65.89,65.9,65.85,65.87,65338.0,57.8519,57.8607,57.8168,57.8343,65338.0
2021-05-21 14:30:00,65.87,65.91,65.86,65.87,39249.0,57.8343,57.8695,57.8256,57.8343,39249.0
2021-05-21 14:35:00,65.87,65.89,65.83,65.84,146064.0,57.8343,57.8519,57.7992,57.808,146064.0
2021-05-21 14:40:00,65.84,65.89,65.84,65.89,57379.0,57.808,57.8519,57.808,57.8519,57379.0
2021-05-21 14:45:00,65.89,65.93,65.89,65.93,40368.0,57.8519,57.887,57.8519,57.887,40368.0
2021-05-21 14:50:00,65.92,66.0,65.92,65.98,59490.0,57.8782,57.9485,57.8782,57.9309,59490.0
2021-05-21 14:55:00,65.98,66.03,65.98,65.98,85588.0,57.9309,57.9748,57.9309,57.9309,85588.0
2021-05-21 15:00:00,65.98,66.01,65.95,66.01,58288.0,57.9309,57.9573,57.9046,57.9573,58288.0
2021-05-21 15:05:00,66.01,66.02,65.99,66.02,69138.0,57.9573,57.966,57.9397,57.966,69138.0
2021-05-21 15:10:00,66.02,66.07,66.0,66.07,68472.0,57.966,58.0099,57.9485,58.0099,68472.0
2021-05-21 15:15:00,66.07,66.11,66.05,66.07,96081.0,58.0099,58.0451,57.9924,58.0099,96081.0
2021-05-21 15:20:00,66.08,66.14,66.07,66.12,115910.0,58.0187,58.0714,58.0099,58.0538,115910.0
2021-05-21 15:25:00,66.11,66.15,66.08,66.13,137169.0,58.0451,58.0802,58.0187,58.0626,137169.0
2021-05-21 15:30:00,66.13,66.13,66.08,66.12,155628.0,58.0626,58.0626,58.0187,58.0538,155628.0
2021-05-21 15:35:00,66.12,66.15,66.06,66.08,147859.0,58.0538,58.0802,58.0012,58.0187,147859.0
2021-05-21 15:40:00,66.08,66.08,66.01,66.03,219892.0,58.0187,58.0187,57.9573,57.9748,219892.0
2021-05-21 15:45:00,66.03,66.14,66.01,66.14,297590.0,57.9748,58.0714,57.9573,58.0714,297590.0
2021-05-21 15:50:00,66.14,66.22,66.11,66.17,478290.0,58.0714,58.1416,58.0451,58.0977,478290.0
2021-05-21 15:55:00,66.18,66.21,66.15,66.17,1134616.0,58.1065,58.1329,58.0802,58.0977,1134616.0
2021-05-24 09:30:00,66.45,66.59,66.39,66.43,249151.0,58.3436,58.4665,58.2909,58.326,249151.0
2021-05-24 09:35:00,66.44,66.46,66.28,66.37,102082.0,58.3348,58.3524,58.1943,58.2733,102082.0
2021-05-24 09:40:00,66.39,66.42,66.21,66.29,179945.0,58.2909,58.3172,58.1329,58.2031,179945.0
2021-05-24 09:45:00,66.29,66.34,66.19,66.25,178844.0,58.2031,58.247,58.1153,58.168,178844.0
2021-05-24 09:50:00,66.25,66.25,66.13,66.15,66501.0,58.168,58.168,58.0626,58.0802,66501.0
2021-05-24 09:55:00,66.16,66.17,66.09,66.16,54247.0,58.089,58.0977,58.0275,58.089,54247.0
2021-05-24 10:00:00,66.16,66.25,66.08,66.24,270272.0,58.089,58.168,58.0187,58.1592,270272.0
2021-05-24 10:05:00,66.24,66.24,66.13,66.14,60054.0,58.1592,58.1592,58.0626,58.0714,60054.0
2021-05-24 10:10:00,66.13,66.2,66.09,66.18,65342.0,58.0626,58.1241,58.0275,58.1065,65342.0
2021-05-24 10:15:00,66.19,66.26,66.16,66.23,82691.0,58.1153,58.1768,58.089,58.1504,82691.0
2021-05-24 10:20:00,66.22,66.28,66.21,66.27,73721.0,58.1416,58.1943,58.1329,58.1855,73721.0
2021-05-24 10:25:00,66.27,66.28,66.19,66.19,45279.0,58.1855,58.1943,58.1153,58.1153,45279.0
2021-05-24 10:30:00,66.19,66.24,66.18,66.22,86725.0,58.1153,58.1592,58.1065,58.1416,86725.0
2021-05-24 10:35:00,66.22,66.23,66.15,66.17,44762.0,58.1416,58.1504,58.0802,58.0977,44762.0
2021-05-24 10:40:00,66.17,66.3,66.17,66.3,86407.0,58.0977,58.2119,58.0977,58.2119,86407.0
2021-05-24 10:45:00,66.29,66.33,66.27,66.33,49000.0,58.2031,58.2382,58.1855,58.2382,49000.0
2021-05-24 10:50:00,66.33,66.33,66.24,66.27,53668.0,58.2382,58.2382,58.1592,58.1855,53668.0
2021-05-24 10:55:00,66.26,66.33,66.26,66.32,40449.0,58.1768,58.2382,58.1768,58.2294,40449.0
2021-05-24 11:00:00,66.32,66.32,66.22,66.22,43720.0,58.2294,58.2294,58.1416,58.1416,43720.0
2021-05-24 11:05:00,66.22,66.24,66.18,66.19,148604.0,58.1416,58.1592,58.1065,58.1153,148604.0
2021-05-24 11:10:00,66.19,66.2,66.12,66.13,77668.0,58.1153,58.1241,58.0538,58.0626,77668.0
2021-05-24 11:15:00,66.14,66.18,66.13,66.16,32062.0,58.0714,58.1065,58.0626,58.089,32062.0
2021-05-24 11:20:00,66.17,66.17,66.11,66.12,18306.0,58.0977,58.0977,58.0451,58.0538,18306.0
2021-05-24 11:25:00,66.12,66.16,66.12,66.16,74787.0,58.0538,58.089,58.0538,58.089,74787.0
2021-05-24 11:30:00,66.16,66.18,66.14,66.15,33312.0,58.089,58.1065,58.0714,58.0802,33312.0
2021-05-24 11:35:00,66.15,66.16,66.13,66.15,34071.0,58.0802,58.089,58.0626,58.0802,34071.0
2021-05-24 11:40:00,66.15,66.18,66.14,66.16,75718.0,58.0802,58.1065,58.0714,58.089,75718.0
2021-05-24 11:45:00,66.15,66.18,66.09,66.09,53401.0,58.0802,58.1065,58.0275,58.0275,53401.0
2021-05-24 11:50:00,66.09,66.1,66.06,66.08,41651.0,58.0275,58.0363,58.0012,58.0187,41651.0
2021-05-24 11:55:00,66.08,66.09,66.04,66.06,35327.0,58.0187,58.0275,57.9836,58.0012,35327.0
2021-05-24 12:00:00,66.06,66.1,66.06,66.08,51533.0,58.0012,58.0363,58.0012,58.0187,51533.0
2021-05-24 12:05:00,66.08,66.15,66.07,66.14,172937.0,58.0187,58.0802,58.0099,58.0714,172937.0
2021-05-24 12:10:00,66.13,66.16,66.12,66.15,31077.0,58.0626,58.089,58.0538,58.0802,31077.0
2021-05-24 12:15:00,66.15,66.15,66.12,66.14,19271.0,58.0802,58.0802,58.0538,58.0714,19271.0
2021-05-24 12:20:00,66.13,66.14,66.11,66.12,25225.0,58.0626,58.0714,58.0451,58.0538,25225.0
2021-05-24 12:25:00,66.11,66.15,66.1,66.15,92937.0,58.0451,58.0802,58.0363,58.0802,92937.0
2021-05-24 12:30:00,66.15,66.16,66.14,66.16,82459.0,58.0802,58.089,58.0714,58.089,82459.0
2021-05-24 12:35:00,66.15,66.17,66.15,66.17,50273.0,58.0802,58.0977,58.0802,58.0977,50273.0
2021-05-24 12:40:00,66.16,66.25,66.16,66.24,903156.0,58.089,58.168,58.089,58.1592,903156.0
2021-05-24 12:45:00,66.24,66.26,66.22,66.25,108685.0,58.1592,58.1768,58.1416,58.168,108685.0
2021-05-24 12:50:00,66.25,66.27,66.23,66.26,175087.0,58.168,58.1855,58.1504,58.1768,175087.0
2021-05-24 12:55:00,66.26,66.29,66.25,66.28,113154.0,58.1768,58.2031,58.168,58.1943,113154.0
2021-05-24 13:00:00,66.28,66.29,66.23,66.25,61069.0,58.1943,58.2031,58.1504,58.168,61069.0
2021-05-24 13:05:00,66.25,66.26,66.19,66.2,60315.0,58.168,58.1768,58.1153,58.1241,60315.0
2021-05-24 13:10:00,66.2,66.2,66.15,66.19,39852.0,58.1241,58.1241,58.0802,58.1153,39852.0
2021-05-24 13:15:00,66.18,66.21,66.18,66.2,39907.0,58.1065,58.1329,58.1065,58.1241,39907.0
2021-05-24 13:20:00,66.2,66.2,66.17,66.18,43847.0,58.1241,58.1241,58.0977,58.1065,43847.0
2021-05-24 13:25:00,66.18,66.18,66.16,66.18,41513.0,58.1065,58.1065,58.089,58.1065,41513.0
2021-05-24 13:30:00,66.19,66.24,66.18,66.23,109629.0,58.1153,58.1592,58.1065,58.1504,109629.0
2021-05-24 13:35:00,66.23,66.23,66.17,66.19,25196.0,58.1504,58.1504,58.0977,58.1153,25196.0
2021-05-24 13:40:00,66.19,66.19,66.16,66.18,34813.0,58.1153,58.1153,58.089,58.1065,34813.0
2021-05-24 13:45:00,66.17,66.2,66.17,66.19,22611.0,58.0977,58.1241,58.0977,58.1153,22611.0
2021-05-24 13:50:00,66.18,66.19,66.16,66.17,30079.0,58.1065,58.1153,58.089,58.0977,30079.0
2021-05-24 13:55:00,66.17,66.21,66.16,66.21,33439.0,58.0977,58.1329,58.089,58.1329,33439.0
2021-05-24 14:00:00,66.2,66.24,66.2,66.24,54515.0,58.1241,58.1592,58.1241,58.1592,54515.0
2021-05-24 14:05:00,66.23,66.24,66.21,66.23,38631.0,58.1504,58.1592,58.1329,58.1504,38631.0
2021-05-24 14:10:00,66.23,66.26,66.22,66.26,42274.0,58.1504,58.1768,58.1416,58.1768,42274.0
2021-05-24 14:15:00,66.26,66.3,66.25,66.3,40353.0,58.1768,58.2119,58.168,58.2119,40353.0
2021-05-24 14:20:00,66.29,66.3,66.26,66.26,38425.0,58.2031,58.2119,58.1768,58.1768,38425.0
2021-05-24 14:25:00,66.26,66.28,66.24,66.25,35650.0,58.1768,58.1943,58.1592,58.168,35650.0
2021-05-24 14:30:00,66.25,66.3,66.25,66.29,56136.0,58.168,58.2119,58.168,58.2031,56136.0
2021-05-24 14:35:00,66.29,66.3,66.26,66.28,36729.0,58.2031,58.2119,58.1768,58.1943,36729.0
2021-05-24 14:40:00,66.28,66.31,66.27,66.3,24736.0,58.1943,58.2207,58.1855,58.2119,24736.0
2021-05-24 14:45:00,66.3,66.3,66.27,66.3,63377.0,58.2119,58.2119,58.1855,58.2119,63377.0
2021-05-24 14:50:00,66.3,66.3,66.21,66.22,44654.0,58.2119,58.2119,58.1329,58.1416,44654.0
2021-05-24 14:55:00,66.23,66.25,66.19,66.2,49378.0,58.1504,58.168,58.1153,58.1241,49378.0
2021-05-24 15:00:00,66.19,66.19,66.15,66.16,44170.0,58.1153,58.1153,58.0802,58.089,44170.0
2021-05-24 15:05:00,66.16,66.2,66.15,66.19,92894.0,58.089,58.1241,58.0802,58.1153,92894.0
2021-05-24 15:10:00,66.2,66.22,66.18,66.19,35329.0,58.1241,58.1416,58.1065,58.1153,35329.0
2021-05-24 15:15:00,66.19,66.22,66.18,66.22,92578.0,58.1153,58.1416,58.1065,58.1416,92578.0
2021-05-24 15:20:00,66.22,66.22,66.18,66.19,50626.0,58.1416,58.1416,58.1065,58.1153,50626.0
2021-05-24 15:25:00,66.19,66.21,66.16,66.17,56596.0,58.1153,58.1329,58.089,58.0977,56596.0
2021-05-24 15:30:00,66.18,66.2,66.17,66.2,82425.0,58.1065,58.1241,58.0977,58.1241,82425.0
2021-05-24 15:35:00,66.2,66.22,66.17,66.17,62551.0,58.1241,58.1416,58.0977,58.0977,62551.0
2021-05-24 15:40:00,66.17,66.18,66.14,66.16,120610.0,58.0977,58.1065,58.0714,58.089,120610.0
2021-05-24 15:45:00,66.17,66.21,66.15,66.2,87687.0,58.0977,58.1329,58.0802,58.1241,87687.0
2021-05-24 15:50:00,66.21,66.25,66.05,66.05,1463502.0,58.1329,58.168,57.9924,57.9924,1463502.0
2021-05-24 15:55:00,66.06,66.06,66.0,66.03,1048742.0,58.0012,58.0012,57.9485,57.9748,1048742.0
2021-05-25 09:30:00,66.03,66.11,65.59,65.66,446488.0,57.9748,58.0451,57.5885,57.65,446488.0
2021-05-25 09:35:00,65.65,65.71,65.5,65.52,348787.0,57.6412,57.6939,57.5095,57.527,348787.0
2021-05-25 09:40:00,65.52,65.55,65.38,65.47,195110.0,57.527,57.5534,57.4041,57.4831,195110.0
2021-05-25 09:45:00,65.47,65.48,65.27,65.32,195201.0,57.4831,57.4919,57.3075,57.3514,195201.0
2021-05-25 09:50:00,65.33,65.54,65.28,65.53,244623.0,57.3602,57.5446,57.3163,57.5358,244623.0
2021-05-25 09:55:00,65.52,65.57,65.46,65.52,77988.0,57.527,57.5709,57.4744,57.527,77988.0
2021-05-25 10:00:00,65.53,65.56,65.41,65.46,85748.0,57.5358,57.5622,57.4305,57.4744,85748.0
2021-05-25 10:05:00,65.45,65.49,65.35,65.41,80950.0,57.4656,57.5007,57.3778,57.4305,80950.0
2021-05-25 10:10:00,65.41,65.41,65.33,65.36,59158.0,57.4305,57.4305,57.3602,57.3866,59158.0
2021-05-25 10:15:00,65.35,65.38,65.31,65.33,116567.0,57.3778,57.4041,57.3426,57.3602,116567.0
2021-05-25 10:20:00,65.32,65.36,65.28,65.28,67355.0,57.3514,57.3866,57.3163,57.3163,67355.0
2021-05-25 10:25:00,65.29,65.34,65.26,65.34,58473.0,57.3251,57.369,57.2987,57.369,58473.0
2021-05-25 10:30:00,65.33,65.42,65.28,65.42,308962.0,57.3602,57.4392,57.3163,57.4392,308962.0
2021-05-25 10:35:00,65.41,65.42,65.29,65.3,60224.0,57.4305,57.4392,57.3251,57.3339,60224.0
2021-05-25 10:40:00,65.3,65.33,65.28,65.3,72837.0,57.3339,57.3602,57.3163,57.3339,72837.0
2021-05-25 10:45:00,65.31,65.35,65.3,65.34,138030.0,57.3426,57.3778,57.3339,57.369,138030.0
2021-05-25 10:50:00,65.34,65.37,65.32,65.34,70395.0,57.369,57.3953,57.3514,57.369,70395.0
2021-05-25 10:55:00,65.34,65.37,65.3,65.36,45751.0,57.369,57.3953,57.3339,57.3866,45751.0
2021-05-25 11:00:00,65.36,65.47,65.33,65.47,64194.0,57.3866,57.4831,57.3602,57.4831,64194.0
2021-05-25 11:05:00,65.46,65.49,65.41,65.45,78128.0,57.4744,57.5007,57.4305,57.4656,78128.0
2021-05-25 11:10:00,65.46,65.52,65.46,65.5,68874.0,57.4744,57.527,57.4744,57.5095,68874.0
2021-05-25 11:15:00,65.51,65.56,65.5,65.55,48360.0,57.5183,57.5622,57.5095,57.5534,48360.0
2021-05-25 11:20:00,65.56,65.56,65.47,65.49,102815.0,57.5622,57.5622,57.4831,57.5007,102815.0
2021-05-25 11:25:00,65.5,65.52,65.46,65.47,53707.0,57.5095,57.527,57.4744,57.4831,53707.0
2021-05-25 11:30:00,65.46,65.46,65.4,65.42,94111.0,57.4744,57.4744,57.4217,57.4392,94111.0
2021-05-25 11:35:00,65.41,65.42,65.35,65.41,72385.0,57.4305,57.4392,57.3778,57.4305,72385.0
2021-05-25 11:40:00,65.41,65.45,65.39,65.39,100426.0,57.4305,57.4656,57.4129,57.4129,100426.0
2021-05-25 11:45:00,65.39,65.41,65.38,65.38,68462.0,57.4129,57.4305,57.4041,57.4041,68462.0
2021-05-25 11:50:00,65.38,65.4,65.38,65.4,46122.0,57.4041,57.4217,57.4041,57.4217,46122.0
2021-05-25 11:55:00,65.4,65.43,65.37,65.41,55146.0,57.4217,57.448,57.3953,57.4305,55146.0
2021-05-25 12:00:00,65.41,65.43,65.4,65.42,38783.0,57.4305,57.448,57.4217,57.4392,38783.0
2021-05-25 12:05:00,65.42,65.49,65.4,65.47,86048.0,57.4392,57.5007,57.4217,57.4831,86048.0
2021-05-25 12:10:00,65.47,65.5,65.46,65.49,33392.0,57.4831,57.5095,57.4744,57.5007,33392.0
2021-05-25 12:15:00,65.5,65.55,65.49,65.55,60223.0,57.5095,57.5534,57.5007,57.5534,60223.0
2021-05-25 12:20:00,65.56,65.56,65.5,65.51,17770.0,57.5622,57.5622,57.5095,57.5183,17770.0
2021-05-25 12:25:00,65.51,65.52,65.49,65.49,28254.0,57.5183,57.527,57.5007,57.5007,28254.0
2021-05-25 12:30:00,65.5,65.52,65.49,65.5,37104.0,57.5095,57.527,57.5007,57.5095,37104.0
2021-05-25 12:35:00,65.5,65.51,65.48,65.49,37162.0,57.5095,57.5183,57.4919,57.5007,37162.0
2021-05-25 12:40:00,65.5,65.55,65.48,65.55,33346.0,57.5095,57.5534,57.4919,57.5534,33346.0
2021-05-25 12:45:00,65.55,65.57,65.51,65.53,41907.0,57.5534,57.5709,57.5183,57.5358,41907.0
2021-05-25 12:50:00,65.53,65.54,65.49,65.52,52525.0,57.5358,57.5446,57.5007,57.527,52525.0
2021-05-25 12:55:00,65.52,65.56,65.51,65.53,53423.0,57.527,57.5622,57.5183,57.5358,53423.0
2021-05-25 13:00:00,65.53,65.54,65.44,65.45,109412.0,57.5358,57.5446,57.4568,57.4656,109412.0
2021-05-25 13:05:00,65.45,65.46,65.4,65.41,99968.0,57.4656,57.4744,57.4217,57.4305,99968.0
2021-05-25 13:10:00,65.42,65.43,65.39,65.42,75760.0,57.4392,57.448,57.4129,57.4392,75760.0
2021-05-25 13:15:00,65.42,65.44,65.41,65.42,63325.0,57.4392,57.4568,57.4305,57.4392,63325.0
2021-05-25 13:20:00,65.41,65.43,65.39,65.42,55365.0,57.4305,57.448,57.4129,57.4392,55365.0
2021-05-25 13:25:00,65.42,65.45,65.4,65.43,96685.0,57.4392,57.4656,57.4217,57.448,96685.0
2021-05-25 13:30:00,65.42,65.43,65.37,65.38,32321.0,57.4392,57.448,57.3953,57.4041,32321.0
2021-05-25 13:35:00,65.38,65.39,65.34,65.35,72057.0,57.4041,57.4129,57.369,57.3778,72057.0
2021-05-25 13:40:00,65.36,65.38,65.32,65.33,109389.0,57.3866,57.4041,57.3514,57.3602,109389.0
2021-05-25 13:45:00,65.34,65.36,65.3,65.31,44317.0,57.369,57.3866,57.3339,57.3426,44317.0
2021-05-25 13:50:00,65.31,65.33,65.29,65.3,61851.0,57.3426,57.3602,57.3251,57.3339,61851.0
2021-05-25 13:55:00,65.3,65.31,65.27,65.28,51117.0,57.3339,57.3426,57.3075,57.3163,51117.0
2021-05-25 14:00:00,65.28,65.3,65.26,65.28,50061.0,57.3163,57.3339,57.2987,57.3163,50061.0
2021-05-25 14:05:00,65.27,65.32,65.25,65.26,71345.0,57.3075,57.3514,57.29,57.2987,71345.0
2021-05-25 14:10:00,65.26,65.27,65.2,65.21,98065.0,57.2987,57.3075,57.2461,57.2548,98065.0
2021-05-25 14:15:00,65.2,65.22,65.15,65.16,143880.0,57.2461,57.2636,57.2022,57.2109,143880.0
2021-05-25 14:20:00,65.16,65.16,65.1,65.1,54767.0,57.2109,57.2109,57.1583,57.1583,54767.0
2021-05-25 14:25:00,65.09,65.14,65.09,65.12,83435.0,57.1495,57.1934,57.1495,57.1758,83435.0
2021-05-25 14:30:00,65.12,65.19,65.1,65.18,57937.0,57.1758,57.2373,57.1583,57.2285,57937.0
2021-05-25 14:35:00,65.18,65.18,65.14,65.15,50920.0,57.2285,57.2285,57.1934,57.2022,50920.0
2021-05-25 14:40:00,65.15,65.19,65.15,65.15,60264.0,57.2022,57.2373,57.2022,57.2022,60264.0
2021-05-25 14:45:00,65.16,65.17,65.14,65.16,69868.0,57.2109,57.2197,57.1934,57.2109,69868.0
2021-05-25 14:50:00,65.16,65.21,65.15,65.18,92845.0,57.2109,57.2548,57.2022,57.2285,92845.0
2021-05-25 14:55:00,65.18,65.22,65.17,65.2,92783.0,57.2285,57.2636,57.2197,57.2461,92783.0
2021-05-25 15:00:00,65.2,65.21,65.16,65.19,102237.0,57.2461,57.2548,57.2109,57.2373,102237.0
2021-05-25 15:05:00,65.18,65.2,65.14,65.16,55077.0,57.2285,57.2461,57.1934,57.2109,55077.0
2021-05-25 15:10:00,65.15,65.17,65.14,65.15,122128.0,57.2022,57.2197,57.1934,57.2022,122128.0
2021-05-25 15:15:00,65.15,65.19,65.15,65.17,110721.0,57.2022,57.2373,57.2022,57.2197,110721.0
2021-05-25 15:20:00,65.17,65.29,65.17,65.28,117770.0,57.2197,57.3251,57.2197,57.3163,117770.0
2021-05-25 15:25:00,65.28,65.32,65.27,65.29,81989.0,57.3163,57.3514,57.3075,57.3251,81989.0
2021-05-25 15:30:00,65.28,65.33,65.25,65.28,131810.0,57.3163,57.3602,57.29,57.3163,131810.0
2021-05-25 15:35:00,65.29,65.32,65.26,65.32,142916.0,57.3251,57.3514,57.2987,57.3514,142916.0
2021-05-25 15:40:00,65.32,65.33,65.29,65.31,170896.0,57.3514,57.3602,57.3251,57.3426,170896.0
2021-05-25 15:45:00,65.31,65.33,65.24,65.26,251413.0,57.3426,57.3602,57.2812,57.2987,251413.0
2021-05-25 15:50:00,65.25,65.29,65.18,65.21,414415.0,57.29,57.3251,57.2285,57.2548,414415.0
2021-05-25 15:55:00,65.22,65.31,65.21,65.26,1011949.0,57.2636,57.3426,57.2548,57.2987,1011949.0
2021-05-26 09:30:00,65.28,65.33,65.15,65.25,210934.0,57.3163,57.3602,57.2022,57.29,210934.0
2021-05-26 09:35:00,65.26,65.28,65.09,65.15,115086.0,57.2987,57.3163,57.1495,57.2022,115086.0
2021-05-26 09:40:00,65.18,65.32,65.16,65.19,314987.0,57.2285,57.3514,57.2109,57.2373,314987.0
2021-05-26 09:45:00,65.19,65.21,65.11,65.14,167884.0,57.2373,57.2548,57.167,57.1934,167884.0
2021-05-26 09:50:00,65.13,65.2,65.12,65.17,77086.0,57.1846,57.2461,57.1758,57.2197,77086.0
2021-05-26 09:55:00,65.16,65.17,65.09,65.14,91396.0,57.2109,57.2197,57.1495,57.1934,91396.0
2021-05-26 10:00:00,65.15,65.17,65.09,65.11,48357.0,57.2022,57.2197,57.1495,57.167,48357.0
2021-05-26 10:05:00,65.09,65.13,65.05,65.13,77302.0,57.1495,57.1846,57.1144,57.1846,77302.0
2021-05-26 10:10:00,65.13,65.15,65.07,65.08,128903.0,57.1846,57.2022,57.1319,57.1407,128903.0
2021-05-26 10:15:00,65.07,65.17,65.07,65.17,118920.0,57.1319,57.2197,57.1319,57.2197,118920.0
2021-05-26 10:20:00,65.17,65.18,65.14,65.17,58464.0,57.2197,57.2285,57.1934,57.2197,58464.0
2021-05-26 10:25:00,65.18,65.2,65.13,65.14,81250.0,57.2285,57.2461,57.1846,57.1934,81250.0
2021-05-26 10:30:00,65.14,65.2,65.12,65.19,73232.0,57.1934,57.2461,57.1758,57.2373,73232.0
2021-05-26 10:35:00,65.18,65.26,65.17,65.23,72115.0,57.2285,57.2987,57.2197,57.2724,72115.0
2021-05-26 10:40:00,65.23,65.28,65.2,65.27,54934.0,57.2724,57.3163,57.2461,57.3075,54934.0
2021-05-26 10:45:00,65.28,65.3,65.24,65.25,117981.0,57.3163,57.3339,57.2812,57.29,117981.0
2021-05-26 10:50:00,65.25,65.28,65.17,65.19,105981.0,57.29,57.3163,57.2197,57.2373,105981.0
2021-05-26 10:55:00,65.19,65.25,65.18,65.24,89094.0,57.2373,57.29,57.2285,57.2812,89094.0
2021-05-26 11:00:00,65.24,65.34,65.24,65.33,149314.0,57.2812,57.369,57.2812,57.3602,149314.0
2021-05-26 11:05:00,65.33,65.37,65.31,65.36,89815.0,57.3602,57.3953,57.3426,57.3866,89815.0
2021-05-26 11:10:00,65.35,65.36,65.32,65.34,145578.0,57.3778,57.3866,57.3514,57.369,145578.0
2021-05-26 11:15:00,65.34,65.35,65.3,65.31,45978.0,57.369,57.3778,57.3339,57.3426,45978.0
2021-05-26 11:20:00,65.3,65.32,65.27,65.32,107616.0,57.3339,57.3514,57.3075,57.3514,107616.0
2021-05-26 11:25:00,65.32,65.35,65.31,65.35,66996.0,57.3514,57.3778,57.3426,57.3778,66996.0
2021-05-26 11:30:00,65.34,65.39,65.33,65.39,111648.0,57.369,57.4129,57.3602,57.4129,111648.0
2021-05-26 11:35:00,65.39,65.4,65.35,65.37,53833.0,57.4129,57.4217,57.3778,57.3953,53833.0
2021-05-26 11:40:00,65.37,65.39,65.35,65.39,88878.0,57.3953,57.4129,57.3778,57.4129,88878.0
2021-05-26 11:45:00,65.38,65.42,65.37,65.41,89927.0,57.4041,57.4392,57.3953,57.4305,89927.0
2021-05-26 11:50:00,65.41,65.45,65.41,65.42,111693.0,57.4305,57.4656,57.4305,57.4392,111693.0
2021-05-26 11:55:00,65.42,65.42,65.38,65.38,35264.0,57.4392,57.4392,57.4041,57.4041,35264.0
2021-05-26 12:00:00,65.39,65.39,65.36,65.38,34923.0,57.4129,57.4129,57.3866,57.4041,34923.0
2021-05-26 12:05:00,65.38,65.41,65.37,65.4,44405.0,57.4041,57.4305,57.3953,57.4217,44405.0
2021-05-26 12:10:00,65.4,65.41,65.36,65.38,48184.0,57.4217,57.4305,57.3866,57.4041,48184.0
2021-05-26 12:15:00,65.38,65.4,65.37,65.39,24862.0,57.4041,57.4217,57.3953,57.4129,24862.0
2021-05-26 12:20:00,65.39,65.41,65.38,65.39,33318.0,57.4129,57.4305,57.4041,57.4129,33318.0
2021-05-26 12:25:00,65.39,65.44,65.38,65.4,64807.0,57.4129,57.4568,57.4041,57.4217,64807.0
2021-05-26 12:30:00,65.4,65.42,65.38,65.42,31245.0,57.4217,57.4392,57.4041,57.4392,31245.0
2021-05-26 12:35:00,65.42,65.45,65.41,65.43,31163.0,57.4392,57.4656,57.4305,57.448,31163.0
2021-05-26 12:40:00,65.44,65.5,65.43,65.49,92828.0,57.4568,57.5095,57.448,57.5007,92828.0
2021-05-26 12:45:00,65.49,65.51,65.48,65.49,34439.0,57.5007,57.5183,57.4919,57.5007,34439.0
2021-05-26 12:50:00,65.49,65.5,65.48,65.5,19107.0,57.5007,57.5095,57.4919,57.5095,19107.0
2021-05-26 12:55:00,65.51,65.51,65.47,65.48,102268.0,57.5183,57.5183,57.4831,57.4919,102268.0
2021-05-26 13:00:00,65.48,65.53,65.48,65.5,46757.0,57.4919,57.5358,57.4919,57.5095,46757.0
2021-05-26 13:05:00,65.51,65.51,65.46,65.48,75188.0,57.5183,57.5183,57.4744,57.4919,75188.0
2021-05-26 13:10:00,65.48,65.49,65.44,65.47,40052.0,57.4919,57.5007,57.4568,57.4831,40052.0
2021-05-26 13:15:00,65.45,65.48,65.44,65.47,35006.0,57.4656,57.4919,57.4568,57.4831,35006.0
2021-05-26 13:20:00,65.46,65.48,65.44,65.44,77917.0,57.4744,57.4919,57.4568,57.4568,77917.0
2021-05-26 13:25:00,65.45,65.46,65.43,65.45,39824.0,57.4656,57.4744,57.448,57.4656,39824.0
2021-05-26 13:30:00,65.45,65.45,65.43,65.45,25523.0,57.4656,57.4656,57.448,57.4656,25523.0
2021-05-26 13:35:00,65.45,65.45,65.43,65.45,36808.0,57.4656,57.4656,57.448,57.4656,36808.0
2021-05-26 13:40:00,65.45,65.46,65.36,65.36,126864.0,57.4656,57.4744,57.3866,57.3866,126864.0
2021-05-26 13:45:00,65.36,65.37,65.3,65.31,255070.0,57.3866,57.3953,57.3339,57.3426,255070.0
2021-05-26 13:50:00,65.31,65.36,65.3,65.36,33027.0,57.3426,57.3866,57.3339,57.3866,33027.0
2021-05-26 13:55:00,65.37,65.4,65.34,65.35,51307.0,57.3953,57.4217,57.369,57.3778,51307.0
2021-05-26 14:00:00,65.35,65.39,65.34,65.37,51951.0,57.3778,57.4129,57.369,57.3953,51951.0
2021-05-26 14:05:00,65.37,65.44,65.35,65.44,304034.0,57.3953,57.4568,57.3778,57.4568,304034.0
2021-05-26 14:10:00,65.43,65.44,65.4,65.41,53752.0,57.448,57.4568,57.4217,57.4305,53752.0
2021-05-26 14:15:00,65.41,65.42,65.37,65.4,74920.0,57.4305,57.4392,57.3953,57.4217,74920.0
2021-05-26 14:20:00,65.39,65.41,65.38,65.4,29406.0,57.4129,57.4305,57.4041,57.4217,29406.0
2021-05-26 14:25:00,65.39,65.4,65.37,65.4,47355.0,57.4129,57.4217,57.3953,57.4217,47355.0
2021-05-26 14:30:00,65.39,65.4,65.35,65.37,41730.0,57.4129,57.4217,57.3778,57.3953,41730.0
2021-05-26 14:35:00,65.37,65.38,65.33,65.34,32063.0,57.3953,57.4041,57.3602,57.369,32063.0
2021-05-26 14:40:00,65.34,65.37,65.34,65.36,29686.0,57.369,57.3953,57.369,57.3866,29686.0
2021-05-26 14:45:00,65.36,65.37,65.33,65.34,29956.0,57.3866,57.3953,57.3602,57.369,29956.0
2021-05-26 14:50:00,65.34,65.35,65.3,65.31,39872.0,57.369,57.3778,57.3339,57.3426,39872.0
2021-05-26 14:55:00,65.3,65.31,65.27,65.28,60947.0,57.3339,57.3426,57.3075,57.3163,60947.0
2021-05-26 15:00:00,65.28,65.31,65.26,65.3,137112.0,57.3163,57.3426,57.2987,57.3339,137112.0
2021-05-26 15:05:00,65.3,65.33,65.28,65.28,45317.0,57.3339,57.3602,57.3163,57.3163,45317.0
2021-05-26 15:10:00,65.28,65.28,65.26,65.27,43332.0,57.3163,57.3163,57.2987,57.3075,43332.0
2021-05-26 15:15:00,65.27,65.28,65.24,65.28,79845.0,57.3075,57.3163,57.2812,57.3163,79845.0
2021-05-26 15:20:00,65.27,65.27,65.19,65.2,124325.0,57.3075,57.3075,57.2373,57.2461,124325.0
2021-05-26 15:25:00,65.2,65.21,65.18,65.19,134672.0,57.2461,57.2548,57.2285,57.2373,134672.0
2021-05-26 15:30:00,65.19,65.22,65.15,65.21,91735.0,57.2373,57.2636,57.2022,57.2548,91735.0
2021-05-26 15:35:00,65.2,65.27,65.19,65.27,111336.0,57.2461,57.3075,57.2373,57.3075,111336.0
2021-05-26 15:40:00,65.27,65.29,65.24,65.26,174794.0,57.3075,57.3251,57.2812,57.2987,174794.0
2021-05-26 15:45:00,65.26,65.31,65.24,65.3,148790.0,57.2987,57.3426,57.2812,57.3339,148790.0
2021-05-26 15:50:00,65.3,65.3,65.21,65.22,263530.0,57.3339,57.3339,57.2548,57.2636,263530.0
2021-05-26 15:55:00,65.23,65.28,65.22,65.26,640900.0,57.2724,57.3163,57.2636,57.2987,640900.0
2021-05-27 09:30:00,65.46,65.48,65.14,65.16,287076.0,57.4744,57.4919,57.1934,57.2109,287076.0
2021-05-27 09:35:00,65.15,65.25,65.11,65.18,164892.0,57.2022,57.29,57.167,57.2285,164892.0
2021-05-27 09:40:00,65.18,65.35,65.18,65.3,121220.0,57.2285,57.3778,57.2285,57.3339,121220.0
2021-05-27 09:45:00,65.31,65.32,65.21,65.3,118640.0,57.3426,57.3514,57.2548,57.3339,118640.0
2021-05-27 09:50:00,65.3,65.33,65.2,65.21,54389.0,57.3339,57.3602,57.2461,57.2548,54389.0
2021-05-27 09:55:00,65.2,65.27,65.19,65.23,74875.0,57.2461,57.3075,57.2373,57.2724,74875.0
2021-05-27 10:00:00,65.24,65.25,65.17,65.2,107940.0,57.2812,57.29,57.2197,57.2461,107940.0
2021-05-27 10:05:00,65.2,65.26,65.19,65.22,57157.0,57.2461,57.2987,57.2373,57.2636,57157.0
2021-05-27 10:10:00,65.23,65.28,65.2,65.23,50990.0,57.2724,57.3163,57.2461,57.2724,50990.0
2021-05-27 10:15:00,65.24,65.27,65.15,65.17,442880.0,57.2812,57.3075,57.2022,57.2197,442880.0
2021-05-27 10:20:00,65.18,65.2,65.13,65.14,81480.0,57.2285,57.2461,57.1846,57.1934,81480.0
2021-05-27 10:25:00,65.15,65.17,65.11,65.17,170270.0,57.2022,57.2197,57.167,57.2197,170270.0
2021-05-27 10:30:00,65.17,65.2,65.14,65.16,171872.0,57.2197,57.2461,57.1934,57.2109,171872.0
2021-05-27 10:35:00,65.15,65.16,65.08,65.13,51278.0,57.2022,57.2109,57.1407,57.1846,51278.0
2021-05-27 10:40:00,65.12,65.2,65.11,65.14,143710.0,57.1758,57.2461,57.167,57.1934,143710.0
2021-05-27 10:45:00,65.14,65.16,65.09,65.13,34225.0,57.1934,57.2109,57.1495,57.1846,34225.0
2021-05-27 10:50:00,65.13,65.2,65.08,65.18,137129.0,57.1846,57.2461,57.1407,57.2285,137129.0
2021-05-27 10:55:00,65.18,65.18,65.1,65.12,32810.0,57.2285,57.2285,57.1583,57.1758,32810.0
2021-05-27 11:00:00,65.11,65.13,65.08,65.09,47113.0,57.167,57.1846,57.1407,57.1495,47113.0
2021-05-27 11:05:00,65.09,65.1,65.01,65.03,95154.0,57.1495,57.1583,57.0792,57.0968,95154.0
2021-05-27 11:10:00,65.03,65.04,64.99,65.02,40512.0,57.0968,57.1056,57.0617,57.088,40512.0
2021-05-27 11:15:00,65.02,65.07,65.0,65.06,84353.0,57.088,57.1319,57.0705,57.1231,84353.0
2021-05-27 11:20:00,65.06,65.07,65.03,65.06,47505.0,57.1231,57.1319,57.0968,57.1231,47505.0
2021-05-27 11:25:00,65.06,65.08,65.05,65.06,38831.0,57.1231,57.1407,57.1144,57.1231,38831.0
2021-05-27 11:30:00,65.06,65.14,65.04,65.13,80500.0,57.1231,57.1934,57.1056,57.1846,80500.0
2021-05-27 11:35:00,65.13,65.18,65.12,65.14,45772.0,57.1846,57.2285,57.1758,57.1934,45772.0
2021-05-27 11:40:00,65.14,65.19,65.11,65.12,98157.0,57.1934,57.2373,57.167,57.1758,98157.0
2021-05-27 11:45:00,65.12,65.17,65.11,65.13,206535.0,57.1758,57.2197,57.167,57.1846,206535.0
2021-05-27 11:50:00,65.12,65.13,65.09,65.12,47062.0,57.1758,57.1846,57.1495,57.1758,47062.0
2021-05-27 11:55:00,65.12,65.18,65.11,65.17,74248.0,57.1758,57.2285,57.167,57.2197,74248.0
2021-05-27 12:00:00,65.17,65.18,65.14,65.15,90896.0,57.2197,57.2285,57.1934,57.2022,90896.0
2021-05-27 12:05:00,65.14,65.17,65.13,65.17,41643.0,57.1934,57.2197,57.1846,57.2197,41643.0
2021-05-27 12:10:00,65.17,65.22,65.17,65.2,119015.0,57.2197,57.2636,57.2197,57.2461,119015.0
2021-05-27 12:15:00,65.2,65.21,65.16,65.17,45660.0,57.2461,57.2548,57.2109,57.2197,45660.0
2021-05-27 12:20:00,65.16,65.17,65.12,65.13,33219.0,57.2109,57.2197,57.1758,57.1846,33219.0
2021-05-27 12:25:00,65.12,65.13,65.1,65.11,26036.0,57.1758,57.1846,57.1583,57.167,26036.0
2021-05-27 12:30:00,65.11,65.15,65.1,65.14,29279.0,57.167,57.2022,57.1583,57.1934,29279.0
2021-05-27 12:35:00,65.14,65.16,65.11,65.12,54663.0,57.1934,57.2109,57.167,57.1758,54663.0
2021-05-27 12:40:00,65.12,65.12,65.09,65.11,28929.0,57.1758,57.1758,57.1495,57.167,28929.0
2021-05-27 12:45:00,65.12,65.12,65.09,65.11,64051.0,57.1758,57.1758,57.1495,57.167,64051.0
2021-05-27 12:50:00,65.11,65.13,65.08,65.08,37092.0,57.167,57.1846,57.1407,57.1407,37092.0
2021-05-27 12:55:00,65.08,65.08,65.03,65.05,43193.0,57.1407,57.1407,57.0968,57.1144,43193.0
2021-05-27 13:00:00,65.06,65.07,65.02,65.02,28055.0,57.1231,57.1319,57.088,57.088,28055.0
2021-05-27 13:05:00,65.03,65.05,65.02,65.04,25427.0,57.0968,57.1144,57.088,57.1056,25427.0
2021-05-27 13:10:00,65.04,65.09,65.03,65.09,35928.0,57.1056,57.1495,57.0968,57.1495,35928.0
2021-05-27 13:15:00,65.09,65.1,65.05,65.09,49256.0,57.1495,57.1583,57.1144,57.1495,49256.0
2021-05-27 13:20:00,65.09,65.14,65.08,65.13,22095.0,57.1495,57.1934,57.1407,57.1846,22095.0
2021-05-27 13:25:00,65.13,65.14,65.11,65.14,52397.0,57.1846,57.1934,57.167,57.1934,52397.0
2021-05-27 13:30:00,65.14,65.16,65.12,65.13,25654.0,57.1934,57.2109,57.1758,57.1846,25654.0
2021-05-27 13:35:00,65.14,65.16,65.12,65.15,131664.0,57.1934,57.2109,57.1758,57.2022,131664.0
2021-05-27 13:40:00,65.15,65.17,65.14,65.17,31189.0,57.2022,57.2197,57.1934,57.2197,31189.0
2021-05-27 13:45:00,65.17,65.18,65.12,65.15,43017.0,57.2197,57.2285,57.1758,57.2022,43017.0
2021-05-27 13:50:00,65.14,65.15,65.1,65.11,43554.0,57.1934,57.2022,57.1583,57.167,43554.0
2021-05-27 13:55:00,65.12,65.14,65.1,65.14,30951.0,57.1758,57.1934,57.1583,57.1934,30951.0
2021-05-27 14:00:00,65.13,65.17,65.12,65.16,48699.0,57.1846,57.2197,57.1758,57.2109,48699.0
2021-05-27 14:05:00,65.16,65.19,65.15,65.18,59893.0,57.2109,57.2373,57.2022,57.2285,59893.0
2021-05-27 14:10:00,65.18,65.19,65.15,65.18,81283.0,57.2285,57.2373,57.2022,57.2285,81283.0
2021-05-27 14:15:00,65.19,65.2,65.16,65.19,46231.0,57.2373,57.2461,57.2109,57.2373,46231.0
2021-05-27 14:20:00,65.18,65.18,65.14,65.14,54491.0,57.2285,57.2285,57.1934,57.1934,54491.0
2021-05-27 14:25:00,65.14,65.16,65.13,65.16,53613.0,57.1934,57.2109,57.1846,57.2109,53613.0
2021-05-27 14:30:00,65.16,65.16,65.12,65.13,47487.0,57.2109,57.2109,57.1758,57.1846,47487.0
2021-05-27 14:35:00,65.13,65.13,65.09,65.11,39610.0,57.1846,57.1846,57.1495,57.167,39610.0
2021-05-27 14:40:00,65.11,65.13,65.09,65.13,27837.0,57.167,57.1846,57.1495,57.1846,27837.0
2021-05-27 14:45:00,65.13,65.18,65.12,65.16,92165.0,57.1846,57.2285,57.1758,57.2109,92165.0
2021-05-27 14:50:00,65.16,65.16,65.13,65.14,53626.0,57.2109,57.2109,57.1846,57.1934,53626.0
2021-05-27 14:55:00,65.13,65.15,65.11,65.14,55361.0,57.1846,57.2022,57.167,57.1934,55361.0
2021-05-27 15:00:00,65.14,65.14,65.05,65.06,235462.0,57.1934,57.1934,57.1144,57.1231,235462.0
2021-05-27 15:05:00,65.06,65.09,65.04,65.09,87293.0,57.1231,57.1495,57.1056,57.1495,87293.0
2021-05-27 15:10:00,65.09,65.11,65.07,65.09,63109.0,57.1495,57.167,57.1319,57.1495,63109.0
2021-05-27 15:15:00,65.09,65.11,65.08,65.1,81648.0,57.1495,57.167,57.1407,57.1583,81648.0
2021-05-27 15:20:00,65.09,65.11,65.09,65.11,52949.0,57.1495,57.167,57.1495,57.167,52949.0
2021-05-27 15:25:00,65.11,65.11,65.05,65.06,91616.0,57.167,57.167,57.1144,57.1231,91616.0
2021-05-27 15:30:00,65.06,65.07,65.01,65.06,81688.0,57.1231,57.1319,57.0792,57.1231,81688.0
2021-05-27 15:35:00,65.06,65.06,64.96,64.97,118572.0,57.1231,57.1231,57.0353,57.0441,118572.0
2021-05-27 15:40:00,64.97,64.98,64.87,64.87,196188.0,57.0441,57.0529,56.9563,56.9563,196188.0
2021-05-27 15:45:00,64.87,64.94,64.87,64.93,205231.0,56.9563,57.0178,56.9563,57.009,205231.0
2021-05-27 15:50:00,64.92,64.98,64.86,64.88,384539.0,57.0002,57.0529,56.9475,56.9651,384539.0
2021-05-27 15:55:00,64.88,64.93,64.79,64.79,897850.0,56.9651,57.009,56.8861,56.8861,897850.0
2021-05-28 09:30:00,65.18,65.4,65.16,65.25,388378.0,57.2285,57.4217,57.2109,57.29,388378.0
2021-05-28 09:35:00,65.25,65.36,65.24,65.28,202984.0,57.29,57.3866,57.2812,57.3163,202984.0
2021-05-28 09:40:00,65.29,65.35,65.23,65.27,90033.0,57.3251,57.3778,57.2724,57.3075,90033.0
2021-05-28 09:45:00,65.27,65.38,65.26,65.27,146439.0,57.3075,57.4041,57.2987,57.3075,146439.0
2021-05-28 09:50:00,65.27,65.3,65.18,65.24,166111.0,57.3075,57.3339,57.2285,57.2812,166111.0
2021-05-28 09:55:00,65.24,65.27,65.2,65.27,49682.0,57.2812,57.3075,57.2461,57.3075,49682.0
2021-05-28 10:00:00,65.26,65.34,65.24,65.3,79595.0,57.2987,57.369,57.2812,57.3339,79595.0
2021-05-28 10:05:00,65.29,65.35,65.24,65.28,352895.0,57.3251,57.3778,57.2812,57.3163,352895.0
2021-05-28 10:10:00,65.27,65.29,65.2,65.24,230715.0,57.3075,57.3251,57.2461,57.2812,230715.0
2021-05-28 10:15:00,65.24,65.25,65.19,65.2,157017.0,57.2812,57.29,57.2373,57.2461,157017.0
2021-05-28 10:20:00,65.21,65.22,65.12,65.14,192051.0,57.2548,57.2636,57.1758,57.1934,192051.0
2021-05-28 10:25:00,65.13,65.2,65.11,65.19,98944.0,57.1846,57.2461,57.167,57.2373,98944.0
2021-05-28 10:30:00,65.19,65.21,65.16,65.18,135129.0,57.2373,57.2548,57.2109,57.2285,135129.0
2021-05-28 10:35:00,65.18,65.21,65.15,65.16,54160.0,57.2285,57.2548,57.2022,57.2109,54160.0
2021-05-28 10:40:00,65.16,65.23,65.13,65.23,117477.0,57.2109,57.2724,57.1846,57.2724,117477.0
2021-05-28 10:45:00,65.22,65.24,65.19,65.21,82954.0,57.2636,57.2812,57.2373,57.2548,82954.0
2021-05-28 10:50:00,65.22,65.25,65.2,65.21,127351.0,57.2636,57.29,57.2461,57.2548,127351.0
2021-05-28 10:55:00,65.21,65.22,65.16,65.21,61965.0,57.2548,57.2636,57.2109,57.2548,61965.0
2021-05-28 11:00:00,65.21,65.21,65.12,65.14,100039.0,57.2548,57.2548,57.1758,57.1934,100039.0
2021-05-28 11:05:00,65.15,65.19,65.15,65.17,48044.0,57.2022,57.2373,57.2022,57.2197,48044.0
2021-05-28 11:10:00,65.17,65.17,65.13,65.17,31903.0,57.2197,57.2197,57.1846,57.2197,31903.0
2021-05-28 11:15:00,65.17,65.17,65.13,65.14,23477.0,57.2197,57.2197,57.1846,57.1934,23477.0
2021-05-28 11:20:00,65.15,65.17,65.12,65.14,41534.0,57.2022,57.2197,57.1758,57.1934,41534.0
2021-05-28 11:25:00,65.15,65.21,65.12,65.21,30469.0,57.2022,57.2548,57.1758,57.2548,30469.0
2021-05-28 11:30:00,65.21,65.24,65.2,65.21,59314.0,57.2548,57.2812,57.2461,57.2548,59314.0
2021-05-28 11:35:00,65.2,65.29,65.2,65.27,81725.0,57.2461,57.3251,57.2461,57.3075,81725.0
2021-05-28 11:40:00,65.27,65.3,65.27,65.29,141939.0,57.3075,57.3339,57.3075,57.3251,141939.0
2021-05-28 11:45:00,65.3,65.3,65.19,65.2,106484.0,57.3339,57.3339,57.2373,57.2461,106484.0
2021-05-28 11:50:00,65.2,65.23,65.18,65.22,59089.0,57.2461,57.2724,57.2285,57.2636,59089.0
2021-05-28 11:55:00,65.21,65.24,65.2,65.21,68695.0,57.2548,57.2812,57.2461,57.2548,68695.0
2021-05-28 12:00:00,65.21,65.22,65.17,65.2,40388.0,57.2548,57.2636,57.2197,57.2461,40388.0
2021-05-28 12:05:00,65.2,65.21,65.19,65.2,82509.0,57.2461,57.2548,57.2373,57.2461,82509.0
2021-05-28 12:10:00,65.19,65.2,65.16,65.2,26090.0,57.2373,57.2461,57.2109,57.2461,26090.0
2021-05-28 12:15:00,65.2,65.21,65.15,65.16,33750.0,57.2461,57.2548,57.2022,57.2109,33750.0
2021-05-28 12:20:00,65.16,65.17,65.14,65.16,56722.0,57.2109,57.2197,57.1934,57.2109,56722.0
2021-05-28 12:25:00,65.17,65.17,65.15,65.16,32002.0,57.2197,57.2197,57.2022,57.2109,32002.0
2021-05-28 12:30:00,65.16,65.16,65.12,65.15,28606.0,57.2109,57.2109,57.1758,57.2022,28606.0
2021-05-28 12:35:00,65.14,65.15,65.12,65.12,28780.0,57.1934,57.2022,57.1758,57.1758,28780.0
2021-05-28 12:40:00,65.12,65.13,65.09,65.11,18249.0,57.1758,57.1846,57.1495,57.167,18249.0
2021-05-28 12:45:00,65.11,65.12,65.05,65.06,181076.0,57.167,57.1758,57.1144,57.1231,181076.0
2021-05-28 12:50:00,65.06,65.07,65.02,65.03,32596.0,57.1231,57.1319,57.088,57.0968,32596.0
2021-05-28 12:55:00,65.04,65.05,65.0,65.02,32509.0,57.1056,57.1144,57.0705,57.088,32509.0
2021-05-28 13:00:00,65.02,65.03,65.0,65.02,47541.0,57.088,57.0968,57.0705,57.088,47541.0
2021-05-28 13:05:00,65.01,65.02,64.99,65.0,18185.0,57.0792,57.088,57.0617,57.0705,18185.0
2021-05-28 13:10:00,65.0,65.04,64.98,65.03,90602.0,57.0705,57.1056,57.0529,57.0968,90602.0
2021-05-28 13:15:00,65.03,65.06,65.01,65.06,144795.0,57.0968,57.1231,57.0792,57.1231,144795.0
2021-05-28 13:20:00,65.06,65.08,65.05,65.07,64313.0,57.1231,57.1407,57.1144,57.1319,64313.0
2021-05-28 13:25:00,65.07,65.09,65.06,65.08,36338.0,57.1319,57.1495,57.1231,57.1407,36338.0
2021-05-28 13:30:00,65.08,65.08,65.05,65.06,84561.0,57.1407,57.1407,57.1144,57.1231,84561.0
2021-05-28 13:35:00,65.06,65.07,65.02,65.03,58235.0,57.1231,57.1319,57.088,57.0968,58235.0
2021-05-28 13:40:00,65.03,65.06,65.02,65.06,108769.0,57.0968,57.1231,57.088,57.1231,108769.0
2021-05-28 13:45:00,65.06,65.06,65.02,65.03,40316.0,57.1231,57.1231,57.088,57.0968,40316.0
2021-05-28 13:50:00,65.04,65.04,64.96,65.0,234756.0,57.1056,57.1056,57.0353,57.0705,234756.0
2021-05-28 13:55:00,65.0,65.02,64.99,65.01,25913.0,57.0705,57.088,57.0617,57.0792,25913.0
2021-05-28 14:00:00,65.02,65.04,65.01,65.03,33647.0,57.088,57.1056,57.0792,57.0968,33647.0
2021-05-28 14:05:00,65.03,65.11,65.03,65.1,71649.0,57.0968,57.167,57.0968,57.1583,71649.0
2021-05-28 14:10:00,65.1,65.14,65.1,65.11,45988.0,57.1583,57.1934,57.1583,57.167,45988.0
2021-05-28 14:15:00,65.11,65.15,65.11,65.13,71505.0,57.167,57.2022,57.167,57.1846,71505.0
2021-05-28 14:20:00,65.12,65.16,65.12,65.14,84026.0,57.1758,57.2109,57.1758,57.1934,84026.0
2021-05-28 14:25:00,65.14,65.16,65.12,65.15,96347.0,57.1934,57.2109,57.1758,57.2022,96347.0
2021-05-28 14:30:00,65.16,65.17,65.13,65.15,70016.0,57.2109,57.2197,57.1846,57.2022,70016.0
2021-05-28 14:35:00,65.15,65.16,65.13,65.16,63207.0,57.2022,57.2109,57.1846,57.2109,63207.0
2021-05-28 14:40:00,65.16,65.17,65.14,65.17,47006.0,57.2109,57.2197,57.1934,57.2197,47006.0
2021-05-28 14:45:00,65.17,65.21,65.16,65.2,74874.0,57.2197,57.2548,57.2109,57.2461,74874.0
2021-05-28 14:50:00,65.2,65.22,65.16,65.17,162891.0,57.2461,57.2636,57.2109,57.2197,162891.0
2021-05-28 14:55:00,65.17,65.19,65.16,65.17,28690.0,57.2197,57.2373,57.2109,57.2197,28690.0
2021-05-28 15:00:00,65.16,65.18,65.15,65.17,113844.0,57.2109,57.2285,57.2022,57.2197,113844.0
2021-05-28 15:05:00,65.17,65.17,65.15,65.16,36939.0,57.2197,57.2197,57.2022,57.2109,36939.0
2021-05-28 15:10:00,65.16,65.17,65.1,65.11,231233.0,57.2109,57.2197,57.1583,57.167,231233.0
2021-05-28 15:15:00,65.12,65.17,65.1,65.15,147923.0,57.1758,57.2197,57.1583,57.2022,147923.0
2021-05-28 15:20:00,65.15,65.18,65.15,65.18,118694.0,57.2022,57.2285,57.2022,57.2285,118694.0
2021-05-28 15:25:00,65.19,65.19,65.16,65.16,68737.0,57.2373,57.2373,57.2109,57.2109,68737.0
2021-05-28 15:30:00,65.16,65.19,65.13,65.16,166332.0,57.2109,57.2373,57.1846,57.2109,166332.0
2021-05-28 15:35:00,65.16,65.2,65.15,65.19,215718.0,57.2109,57.2461,57.2022,57.2373,215718.0
2021-05-28 15:40:00,65.18,65.26,65.17,65.25,226758.0,57.2285,57.2987,57.2197,57.29,226758.0
2021-05-28 15:45:00,65.26,65.3,65.25,65.27,172751.0,57.2987,57.3339,57.29,57.3075,172751.0
2021-05-28 15:50:00,65.27,65.3,65.2,65.2,412202.0,57.3075,57.3339,57.2461,57.2461,412202.0
2021-05-28 15:55:00,65.2,65.23,65.13,65.15,960750.0,57.2461,57.2724,57.1846,57.2022,960750.0
2021-06-01 09:30:00,65.31,65.46,65.08,65.14,552296.0,57.3426,57.4744,57.1407,57.1934,552296.0
2021-06-01 09:35:00,65.13,65.2,65.06,65.2,311452.0,57.1846,57.2461,57.1231,57.2461,311452.0
2021-06-01 09:40:00,65.2,65.22,65.08,65.13,204902.0,57.2461,57.2636,57.1407,57.1846,204902.0
2021-06-01 09:45:00,65.13,65.14,64.93,64.94,193870.0,57.1846,57.1934,57.009,57.0178,193870.0
2021-06-01 09:50:00,64.94,65.03,64.93,64.98,131081.0,57.0178,57.0968,57.009,57.0529,131081.0
2021-06-01 09:55:00,64.97,65.03,64.95,65.01,131277.0,57.0441,57.0968,57.0266,57.0792,131277.0
2021-06-01 10:00:00,65.01,65.09,64.91,64.94,302701.0,57.0792,57.1495,56.9914,57.0178,302701.0
2021-06-01 10:05:00,64.94,65.0,64.93,64.96,154622.0,57.0178,57.0705,57.009,57.0353,154622.0
2021-06-01 10:10:00,64.95,64.95,64.85,64.93,117934.0,57.0266,57.0266,56.9388,57.009,117934.0
2021-06-01 10:15:00,64.93,64.98,64.9,64.93,149679.0,57.009,57.0529,56.9827,57.009,149679.0
2021-06-01 10:20:00,64.93,64.96,64.91,64.93,77325.0,57.009,57.0353,56.9914,57.009,77325.0
2021-06-01 10:25:00,64.94,64.95,64.88,64.95,97226.0,57.0178,57.0266,56.9651,57.0266,97226.0
2021-06-01 10:30:00,64.95,64.95,64.86,64.89,305167.0,57.0266,57.0266,56.9475,56.9739,305167.0
2021-06-01 10:35:00,64.9,64.92,64.85,64.91,93024.0,56.9827,57.0002,56.9388,56.9914,93024.0
2021-06-01 10:40:00,64.91,65.0,64.91,64.99,98263.0,56.9914,57.0705,56.9914,57.0617,98263.0
2021-06-01 10:45:00,64.98,65.0,64.91,64.98,181578.0,57.0529,57.0705,56.9914,57.0529,181578.0
2021-06-01 10:50:00,64.98,64.98,64.91,64.92,153151.0,57.0529,57.0529,56.9914,57.0002,153151.0
2021-06-01 10:55:00,64.92,64.99,64.88,64.95,213390.0,57.0002,57.0617,56.9651,57.0266,213390.0
2021-06-01 11:00:00,64.95,64.98,64.94,64.96,88944.0,57.0266,57.0529,57.0178,57.0353,88944.0
2021-06-01 11:05:00,64.96,64.96,64.88,64.89,75810.0,57.0353,57.0353,56.9651,56.9739,75810.0
2021-06-01 11:10:00,64.89,64.95,64.89,64.95,80607.0,56.9739,57.0266,56.9739,57.0266,80607.0
2021-06-01 11:15:00,64.95,64.97,64.93,64.95,44192.0,57.0266,57.0441,57.009,57.0266,44192.0
2021-06-01 11:20:00,64.95,64.97,64.91,64.92,144724.0,57.0266,57.0441,56.9914,57.0002,144724.0
2021-06-01 11:25:00,64.92,64.94,64.91,64.92,122721.0,57.0002,57.0178,56.9914,57.0002,122721.0
2021-06-01 11:30:00,64.92,64.99,64.92,64.98,63436.0,57.0002,57.0617,57.0002,57.0529,63436.0
2021-06-01 11:35:00,64.98,65.07,64.98,65.06,84296.0,57.0529,57.1319,57.0529,57.1231,84296.0
2021-06-01 11:40:00,65.06,65.07,65.04,65.04,34053.0,57.1231,57.1319,57.1056,57.1056,34053.0
2021-06-01 11:45:00,65.05,65.09,65.04,65.09,80236.0,57.1144,57.1495,57.1056,57.1495,80236.0
2021-06-01 11:50:00,65.09,65.09,65.04,65.05,45763.0,57.1495,57.1495,57.1056,57.1144,45763.0
2021-06-01 11:55:00,65.05,65.08,65.03,65.03,28436.0,57.1144,57.1407,57.0968,57.0968,28436.0
2021-06-01 12:00:00,65.03,65.04,64.99,65.0,68113.0,57.0968,57.1056,57.0617,57.0705,68113.0
2021-06-01 12:05:00,65.01,65.02,64.96,64.99,122953.0,57.0792,57.088,57.0353,57.0617,122953.0
2021-06-01 12:10:00,64.98,64.98,64.94,64.95,37809.0,57.0529,57.0529,57.0178,57.0266,37809.0
2021-06-01 12:15:00,64.96,64.98,64.93,64.94,29236.0,57.0353,57.0529,57.009,57.0178,29236.0
2021-06-01 12:20:00,64.93,64.94,64.9,64.91,25565.0,57.009,57.0178,56.9827,56.9914,25565.0
2021-06-01 12:25:00,64.9,64.91,64.87,64.88,26866.0,56.9827,56.9914,56.9563,56.9651,26866.0
2021-06-01 12:30:00,64.87,64.88,64.84,64.84,45868.0,56.9563,56.9651,56.93,56.93,45868.0
2021-06-01 12:35:00,64.84,64.87,64.81,64.83,62219.0,56.93,56.9563,56.9036,56.9212,62219.0
2021-06-01 12:40:00,64.83,64.87,64.82,64.86,48413.0,56.9212,56.9563,56.9124,56.9475,48413.0
2021-06-01 12:45:00,64.86,64.87,64.8,64.83,40155.0,56.9475,56.9563,56.8949,56.9212,40155.0
2021-06-01 12:50:00,64.83,64.83,64.78,64.8,85944.0,56.9212,56.9212,56.8773,56.8949,85944.0
2021-06-01 12:55:00,64.8,64.82,64.76,64.78,101463.0,56.8949,56.9124,56.8597,56.8773,101463.0
2021-06-01 13:00:00,64.78,64.78,64.76,64.76,44096.0,56.8773,56.8773,56.8597,56.8597,44096.0
2021-06-01 13:05:00,64.76,64.79,64.74,64.78,72135.0,56.8597,56.8861,56.8422,56.8773,72135.0
2021-06-01 13:10:00,64.78,64.78,64.72,64.72,38418.0,56.8773,56.8773,56.8246,56.8246,38418.0
2021-06-01 13:15:00,64.72,64.73,64.68,64.68,64826.0,56.8246,56.8334,56.7895,56.7895,64826.0
2021-06-01 13:20:00,64.67,64.72,64.65,64.69,55336.0,56.7807,56.8246,56.7632,56.7983,55336.0
2021-06-01 13:25:00,64.69,64.72,64.68,64.7,23330.0,56.7983,56.8246,56.7895,56.8071,23330.0
2021-06-01 13:30:00,64.7,64.71,64.68,64.69,31279.0,56.8071,56.8158,56.7895,56.7983,31279.0
2021-06-01 13:35:00,64.7,64.7,64.64,64.65,26291.0,56.8071,56.8071,56.7544,56.7632,26291.0
2021-06-01 13:40:00,64.65,64.66,64.62,64.63,44967.0,56.7632,56.7719,56.7368,56.7456,44967.0
2021-06-01 13:45:00,64.63,64.65,64.62,64.62,160572.0,56.7456,56.7632,56.7368,56.7368,160572.0
2021-06-01 13:50:00,64.63,64.64,64.61,64.64,89567.0,56.7456,56.7544,56.728,56.7544,89567.0
2021-06-01 13:55:00,64.64,64.71,64.63,64.7,151436.0,56.7544,56.8158,56.7456,56.8071,151436.0
2021-06-01 14:00:00,64.7,64.75,64.7,64.74,92572.0,56.8071,56.851,56.8071,56.8422,92572.0
2021-06-01 14:05:00,64.74,64.75,64.72,64.73,39561.0,56.8422,56.851,56.8246,56.8334,39561.0
2021-06-01 14:10:00,64.73,64.76,64.7,64.73,55701.0,56.8334,56.8597,56.8071,56.8334,55701.0
2021-06-01 14:15:00,64.74,64.75,64.71,64.74,33924.0,56.8422,56.851,56.8158,56.8422,33924.0
2021-06-01 14:20:00,64.73,64.78,64.72,64.78,46580.0,56.8334,56.8773,56.8246,56.8773,46580.0
2021-06-01 14:25:00,64.78,64.82,64.77,64.82,42326.0,56.8773,56.9124,56.8685,56.9124,42326.0
2021-06-01 14:30:00,64.83,64.84,64.81,64.84,49600.0,56.9212,56.93,56.9036,56.93,49600.0
2021-06-01 14:35:00,64.84,64.84,64.82,64.84,86519.0,56.93,56.93,56.9124,56.93,86519.0
2021-06-01 14:40:00,64.83,64.84,64.79,64.81,132190.0,56.9212,56.93,56.8861,56.9036,132190.0
2021-06-01 14:45:00,64.81,64.82,64.79,64.82,55677.0,56.9036,56.9124,56.8861,56.9124,55677.0
2021-06-01 14:50:00,64.82,64.84,64.79,64.8,63830.0,56.9124,56.93,56.8861,56.8949,63830.0
2021-06-01 14:55:00,64.81,64.84,64.81,64.83,57421.0,56.9036,56.93,56.9036,56.9212,57421.0
2021-06-01 15:00:00,64.83,64.83,64.79,64.81,31847.0,56.9212,56.9212,56.8861,56.9036,31847.0
2021-06-01 15:05:00,64.8,64.81,64.74,64.77,140087.0,56.8949,56.9036,56.8422,56.8685,140087.0
2021-06-01 15:10:00,64.77,64.78,64.74,64.76,46583.0,56.8685,56.8773,56.8422,56.8597,46583.0
2021-06-01 15:15:00,64.76,64.76,64.73,64.74,57131.0,56.8597,56.8597,56.8334,56.8422,57131.0
2021-06-01 15:20:00,64.73,64.81,64.73,64.8,82756.0,56.8334,56.9036,56.8334,56.8949,82756.0
2021-06-01 15:25:00,64.8,64.8,64.75,64.75,36119.0,56.8949,56.8949,56.851,56.851,36119.0
2021-06-01 15:30:00,64.76,64.78,64.71,64.73,139352.0,56.8597,56.8773,56.8158,56.8334,139352.0
2021-06-01 15:35:00,64.73,64.74,64.66,64.67,290458.0,56.8334,56.8422,56.7719,56.7807,290458.0
2021-06-01 15:40:00,64.67,64.74,64.67,64.74,240373.0,56.7807,56.8422,56.7807,56.8422,240373.0
2021-06-01 15:45:00,64.74,64.81,64.73,64.81,194130.0,56.8422,56.9036,56.8334,56.9036,194130.0
2021-06-01 15:50:00,64.81,64.87,64.78,64.81,853903.0,56.9036,56.9563,56.8773,56.9036,853903.0
2021-06-01 15:55:00,64.81,64.82,64.73,64.76,1432504.0,56.9036,56.9124,56.8334,56.8597,1432504.0
2021-06-02 09:30:00,64.86,64.93,64.72,64.84,443703.0,56.9475,57.009,56.8246,56.93,443703.0
2021-06-02 09:35:00,64.84,64.86,64.7,64.7,220650.0,56.93,56.9475,56.8071,56.8071,220650.0
2021-06-02 09:40:00,64.69,64.7,64.6,64.63,422414.0,56.7983,56.8071,56.7193,56.7456,422414.0
2021-06-02 09:45:00,64.63,64.75,64.62,64.74,418987.0,56.7456,56.851,56.7368,56.8422,418987.0
2021-06-02 09:50:00,64.73,64.76,64.65,64.65,283005.0,56.8334,56.8597,56.7632,56.7632,283005.0
2021-06-02 09:55:00,64.66,64.75,64.65,64.7,239623.0,56.7719,56.851,56.7632,56.8071,239623.0
2021-06-02 10:00:00,64.7,64.77,64.68,64.68,301690.0,56.8071,56.8685,56.7895,56.7895,301690.0
2021-06-02 10:05:00,64.67,64.7,64.64,64.7,168078.0,56.7807,56.8071,56.7544,56.8071,168078.0
2021-06-02 10:10:00,64.71,64.81,64.7,64.79,159139.0,56.8158,56.9036,56.8071,56.8861,159139.0
2021-06-02 10:15:00,64.8,64.86,64.79,64.82,151862.0,56.8949,56.9475,56.8861,56.9124,151862.0
2021-06-02 10:20:00,64.82,64.87,64.8,64.86,126293.0,56.9124,56.9563,56.8949,56.9475,126293.0
2021-06-02 10:25:00,64.86,64.91,64.85,64.91,88180.0,56.9475,56.9914,56.9388,56.9914,88180.0
2021-06-02 10:30:00,64.9,64.95,64.88,64.94,69526.0,56.9827,57.0266,56.9651,57.0178,69526.0
2021-06-02 10:35:00,64.94,64.94,64.88,64.89,59505.0,57.0178,57.0178,56.9651,56.9739,59505.0
2021-06-02 10:40:00,64.89,64.91,64.76,64.77,226382.0,56.9739,56.9914,56.8597,56.8685,226382.0
2021-06-02 10:45:00,64.77,64.83,64.77,64.83,69817.0,56.8685,56.9212,56.8685,56.9212,69817.0
2021-06-02 10:50:00,64.83,64.87,64.81,64.87,52639.0,56.9212,56.9563,56.9036,56.9563,52639.0
2021-06-02 10:55:00,64.86,64.94,64.84,64.94,42544.0,56.9475,57.0178,56.93,57.0178,42544.0
2021-06-02 11:00:00,64.94,64.98,64.92,64.94,124369.0,57.0178,57.0529,57.0002,57.0178,124369.0
2021-06-02 11:05:00,64.94,64.97,64.91,64.97,48268.0,57.0178,57.0441,56.9914,57.0441,48268.0
2021-06-02 11:10:00,64.96,65.02,64.95,65.02,67330.0,57.0353,57.088,57.0266,57.088,67330.0
2021-06-02 11:15:00,65.01,65.06,65.0,65.03,131607.0,57.0792,57.1231,57.0705,57.0968,131607.0
2021-06-02 11:20:00,65.04,65.08,65.03,65.07,64669.0,57.1056,57.1407,57.0968,57.1319,64669.0
2021-06-02 11:25:00,65.06,65.09,65.06,65.09,75681.0,57.1231,57.1495,57.1231,57.1495,75681.0
2021-06-02 11:30:00,65.09,65.1,65.06,65.1,34960.0,57.1495,57.1583,57.1231,57.1583,34960.0
2021-06-02 11:35:00,65.1,65.1,65.05,65.05,54392.0,57.1583,57.1583,57.1144,57.1144,54392.0
2021-06-02 11:40:00,65.06,65.13,65.05,65.13,52087.0,57.1231,57.1846,57.1144,57.1846,52087.0
2021-06-02 11:45:00,65.12,65.19,65.12,65.17,44340.0,57.1758,57.2373,57.1758,57.2197,44340.0
2021-06-02 11:50:00,65.17,65.2,65.17,65.19,53807.0,57.2197,57.2461,57.2197,57.2373,53807.0
2021-06-02 11:55:00,65.19,65.21,65.16,65.2,55417.0,57.2373,57.2548,57.2109,57.2461,55417.0
2021-06-02 12:00:00,65.2,65.25,65.2,65.23,99994.0,57.2461,57.29,57.2461,57.2724,99994.0
2021-06-02 12:05:00,65.23,65.23,65.21,65.21,53752.0,57.2724,57.2724,57.2548,57.2548,53752.0
2021-06-02 12:10:00,65.21,65.24,65.2,65.23,73310.0,57.2548,57.2812,57.2461,57.2724,73310.0
2021-06-02 12:15:00,65.23,65.3,65.23,65.3,76788.0,57.2724,57.3339,57.2724,57.3339,76788.0
2021-06-02 12:20:00,65.3,65.35,65.29,65.34,38554.0,57.3339,57.3778,57.3251,57.369,38554.0
2021-06-02 12:25:00,65.34,65.38,65.31,65.37,41836.0,57.369,57.4041,57.3426,57.3953,41836.0
2021-06-02 12:30:00,65.37,65.37,65.32,65.36,83516.0,57.3953,57.3953,57.3514,57.3866,83516.0
2021-06-02 12:35:00,65.36,65.38,65.35,65.38,51864.0,57.3866,57.4041,57.3778,57.4041,51864.0
2021-06-02 12:40:00,65.38,65.41,65.37,65.4,30786.0,57.4041,57.4305,57.3953,57.4217,30786.0
2021-06-02 12:45:00,65.39,65.41,65.36,65.41,40134.0,57.4129,57.4305,57.3866,57.4305,40134.0
2021-06-02 12:50:00,65.41,65.42,65.38,65.4,30750.0,57.4305,57.4392,57.4041,57.4217,30750.0
2021-06-02 12:55:00,65.39,65.43,65.38,65.42,30140.0,57.4129,57.448,57.4041,57.4392,30140.0
2021-06-02 13:00:00,65.42,65.46,65.41,65.44,42467.0,57.4392,57.4744,57.4305,57.4568,42467.0
2021-06-02 13:05:00,65.43,65.44,65.35,65.37,269851.0,57.448,57.4568,57.3778,57.3953,269851.0
2021-06-02 13:10:00,65.36,65.38,65.35,65.38,41871.0,57.3866,57.4041,57.3778,57.4041,41871.0
2021-06-02 13:15:00,65.38,65.39,65.36,65.39,23275.0,57.4041,57.4129,57.3866,57.4129,23275.0
2021-06-02 13:20:00,65.38,65.41,65.35,65.4,83778.0,57.4041,57.4305,57.3778,57.4217,83778.0
2021-06-02 13:25:00,65.41,65.45,65.4,65.44,63398.0,57.4305,57.4656,57.4217,57.4568,63398.0
2021-06-02 13:30:00,65.43,65.44,65.37,65.38,56251.0,57.448,57.4568,57.3953,57.4041,56251.0
2021-06-02 13:35:00,65.38,65.39,65.36,65.38,29667.0,57.4041,57.4129,57.3866,57.4041,29667.0
2021-06-02 13:40:00,65.38,65.4,65.37,65.37,38681.0,57.4041,57.4217,57.3953,57.3953,38681.0
2021-06-02 13:45:00,65.37,65.4,65.36,65.37,57388.0,57.3953,57.4217,57.3866,57.3953,57388.0
2021-06-02 13:50:00,65.37,65.39,65.32,65.33,36963.0,57.3953,57.4129,57.3514,57.3602,36963.0
2021-06-02 13:55:00,65.32,65.33,65.28,65.31,29544.0,57.3514,57.3602,57.3163,57.3426,29544.0
2021-06-02 14:00:00,65.31,65.34,65.3,65.32,33236.0,57.3426,57.369,57.3339,57.3514,33236.0
2021-06-02 14:05:00,65.31,65.32,65.24,65.25,129921.0,57.3426,57.3514,57.2812,57.29,129921.0
2021-06-02 14:10:00,65.25,65.3,65.24,65.3,44008.0,57.29,57.3339,57.2812,57.3339,44008.0
2021-06-02 14:15:00,65.29,65.32,65.28,65.31,36814.0,57.3251,57.3514,57.3163,57.3426,36814.0
2021-06-02 14:20:00,65.31,65.33,65.26,65.26,123969.0,57.3426,57.3602,57.2987,57.2987,123969.0
2021-06-02 14:25:00,65.27,65.3,65.25,65.27,32416.0,57.3075,57.3339,57.29,57.3075,32416.0
2021-06-02 14:30:00,65.26,65.26,65.22,65.23,34078.0,57.2987,57.2987,57.2636,57.2724,34078.0
2021-06-02 14:35:00,65.23,65.24,65.18,65.19,73114.0,57.2724,57.2812,57.2285,57.2373,73114.0
2021-06-02 14:40:00,65.18,65.2,65.15,65.16,85404.0,57.2285,57.2461,57.2022,57.2109,85404.0
2021-06-02 14:45:00,65.17,65.17,65.08,65.1,88057.0,57.2197,57.2197,57.1407,57.1583,88057.0
2021-06-02 14:50:00,65.1,65.1,65.04,65.05,132682.0,57.1583,57.1583,57.1056,57.1144,132682.0
2021-06-02 14:55:00,65.05,65.06,65.03,65.05,223139.0,57.1144,57.1231,57.0968,57.1144,223139.0
2021-06-02 15:00:00,65.05,65.06,65.01,65.02,56860.0,57.1144,57.1231,57.0792,57.088,56860.0
2021-06-02 15:05:00,65.03,65.03,64.97,64.97,57882.0,57.0968,57.0968,57.0441,57.0441,57882.0
2021-06-02 15:10:00,64.98,64.99,64.95,64.95,70522.0,57.0529,57.0617,57.0266,57.0266,70522.0
2021-06-02 15:15:00,64.95,64.97,64.93,64.95,85779.0,57.0266,57.0441,57.009,57.0266,85779.0
2021-06-02 15:20:00,64.94,64.96,64.92,64.92,71080.0,57.0178,57.0353,57.0002,57.0002,71080.0
2021-06-02 15:25:00,64.92,65.01,64.91,65.0,203907.0,57.0002,57.0792,56.9914,57.0705,203907.0
2021-06-02 15:30:00,64.99,65.09,64.97,65.06,509230.0,57.0617,57.1495,57.0441,57.1231,509230.0
2021-06-02 15:35:00,65.06,65.11,65.01,65.02,168522.0,57.1231,57.167,57.0792,57.088,168522.0
2021-06-02 15:40:00,65.02,65.03,64.94,64.95,140667.0,57.088,57.0968,57.0178,57.0266,140667.0
2021-06-02 15:45:00,64.95,64.99,64.93,64.95,140524.0,57.0266,57.0617,57.009,57.0266,140524.0
2021-06-02 15:50:00,64.95,65.03,64.95,65.01,380931.0,57.0266,57.0968,57.0266,57.0792,380931.0
2021-06-02 15:55:00,65.01,65.12,65.01,65.11,600697.0,57.0792,57.1758,57.0792,57.167,600697.0
2021-06-03 09:30:00,64.75,64.82,64.58,64.75,300918.0,56.851,56.9124,56.7017,56.851,300918.0
2021-06-03 09:35:00,64.75,64.95,64.74,64.88,138784.0,56.851,57.0266,56.8422,56.9651,138784.0
2021-06-03 09:40:00,64.87,64.94,64.84,64.9,156478.0,56.9563,57.0178,56.93,56.9827,156478.0
2021-06-03 09:45:00,64.9,64.9,64.76,64.81,167384.0,56.9827,56.9827,56.8597,56.9036,167384.0
2021-06-03 09:50:00,64.81,64.94,64.8,64.92,178053.0,56.9036,57.0178,56.8949,57.0002,178053.0
2021-06-03 09:55:00,64.91,65.0,64.9,64.98,88762.0,56.9914,57.0705,56.9827,57.0529,88762.0
2021-06-03 10:00:00,64.98,65.0,64.87,64.89,252558.0,57.0529,57.0705,56.9563,56.9739,252558.0
2021-06-03 10:05:00,64.89,64.96,64.88,64.9,125814.0,56.9739,57.0353,56.9651,56.9827,125814.0
2021-06-03 10:10:00,64.9,65.01,64.88,64.98,102996.0,56.9827,57.0792,56.9651,57.0529,102996.0
2021-06-03 10:15:00,64.98,65.1,64.98,65.08,176190.0,57.0529,57.1583,57.0529,57.1407,176190.0
2021-06-03 10:20:00,65.08,65.1,65.01,65.04,57407.0,57.1407,57.1583,57.0792,57.1056,57407.0
2021-06-03 10:25:00,65.04,65.07,65.02,65.05,34970.0,57.1056,57.1319,57.088,57.1144,34970.0
2021-06-03 10:30:00,65.06,65.09,65.02,65.02,75795.0,57.1231,57.1495,57.088,57.088,75795.0
2021-06-03 10:35:00,65.02,65.06,64.98,64.99,72914.0,57.088,57.1231,57.0529,57.0617,72914.0
2021-06-03 10:40:00,65.0,65.01,64.96,64.98,66044.0,57.0705,57.0792,57.0353,57.0529,66044.0
2021-06-03 10:45:00,64.98,65.06,64.96,65.03,54971.0,57.0529,57.1231,57.0353,57.0968,54971.0
2021-06-03 10:50:00,65.03,65.14,65.03,65.13,98737.0,57.0968,57.1934,57.0968,57.1846,98737.0
2021-06-03 10:55:00,65.13,65.2,65.11,65.18,119356.0,57.1846,57.2461,57.167,57.2285,119356.0
2021-06-03 11:00:00,65.19,65.27,65.18,65.26,75340.0,57.2373,57.3075,57.2285,57.2987,75340.0
2021-06-03 11:05:00,65.28,65.3,65.25,65.3,103044.0,57.3163,57.3339,57.29,57.3339,103044.0
2021-06-03 11:10:00,65.32,65.34,65.27,65.3,115890.0,57.3514,57.369,57.3075,57.3339,115890.0
2021-06-03 11:15:00,65.29,65.3,65.26,65.28,89274.0,57.3251,57.3339,57.2987,57.3163,89274.0
2021-06-03 11:20:00,65.28,65.34,65.26,65.34,130885.0,57.3163,57.369,57.2987,57.369,130885.0
2021-06-03 11:25:00,65.34,65.36,65.29,65.29,129723.0,57.369,57.3866,57.3251,57.3251,129723.0
2021-06-03 11:30:00,65.3,65.36,65.29,65.33,105455.0,57.3339,57.3866,57.3251,57.3602,105455.0
2021-06-03 11:35:00,65.32,65.35,65.28,65.28,106496.0,57.3514,57.3778,57.3163,57.3163,106496.0
2021-06-03 11:40:00,65.28,65.35,65.28,65.35,67242.0,57.3163,57.3778,57.3163,57.3778,67242.0
2021-06-03 11:45:00,65.35,65.36,65.31,65.33,107505.0,57.3778,57.3866,57.3426,57.3602,107505.0
2021-06-03 11:50:00,65.33,65.36,65.31,65.35,79786.0,57.3602,57.3866,57.3426,57.3778,79786.0
2021-06-03 11:55:00,65.36,65.39,65.34,65.38,79140.0,57.3866,57.4129,57.369,57.4041,79140.0
2021-06-03 12:00:00,65.39,65.41,65.35,65.37,79003.0,57.4129,57.4305,57.3778,57.3953,79003.0
2021-06-03 12:05:00,65.37,65.41,65.37,65.4,69177.0,57.3953,57.4305,57.3953,57.4217,69177.0
2021-06-03 12:10:00,65.39,65.43,65.39,65.42,69275.0,57.4129,57.448,57.4129,57.4392,69275.0
2021-06-03 12:15:00,65.41,65.46,65.41,65.43,108077.0,57.4305,57.4744,57.4305,57.448,108077.0
2021-06-03 12:20:00,65.43,65.43,65.37,65.42,58087.0,57.448,57.448,57.3953,57.4392,58087.0
2021-06-03 12:25:00,65.42,65.43,65.37,65.42,111879.0,57.4392,57.448,57.3953,57.4392,111879.0
2021-06-03 12:30:00,65.42,65.49,65.42,65.48,92697.0,57.4392,57.5007,57.4392,57.4919,92697.0
2021-06-03 12:35:00,65.48,65.51,65.47,65.49,69673.0,57.4919,57.5183,57.4831,57.5007,69673.0
2021-06-03 12:40:00,65.49,65.51,65.48,65.49,107962.0,57.5007,57.5183,57.4919,57.5007,107962.0
2021-06-03 12:45:00,65.49,65.51,65.47,65.5,66951.0,57.5007,57.5183,57.4831,57.5095,66951.0
2021-06-03 12:50:00,65.5,65.5,65.45,65.49,98365.0,57.5095,57.5095,57.4656,57.5007,98365.0
2021-06-03 12:55:00,65.5,65.5,65.48,65.5,146964.0,57.5095,57.5095,57.4919,57.5095,146964.0
2021-06-03 13:00:00,65.5,65.52,65.49,65.51,87053.0,57.5095,57.527,57.5007,57.5183,87053.0
2021-06-03 13:05:00,65.51,65.53,65.48,65.51,229805.0,57.5183,57.5358,57.4919,57.5183,229805.0
2021-06-03 13:10:00,65.52,65.52,65.49,65.51,182667.0,57.527,57.527,57.5007,57.5183,182667.0
2021-06-03 13:15:00,65.51,65.54,65.5,65.53,86266.0,57.5183,57.5446,57.5095,57.5358,86266.0
2021-06-03 13:20:00,65.53,65.59,65.52,65.58,78837.0,57.5358,57.5885,57.527,57.5797,78837.0
2021-06-03 13:25:00,65.59,65.59,65.54,65.54,80962.0,57.5885,57.5885,57.5446,57.5446,80962.0
2021-06-03 13:30:00,65.53,65.56,65.51,65.54,57294.0,57.5358,57.5622,57.5183,57.5446,57294.0
2021-06-03 13:35:00,65.54,65.58,65.54,65.58,33068.0,57.5446,57.5797,57.5446,57.5797,33068.0
2021-06-03 13:40:00,65.57,65.61,65.56,65.61,77040.0,57.5709,57.6061,57.5622,57.6061,77040.0
2021-06-03 13:45:00,65.61,65.62,65.56,65.62,99337.0,57.6061,57.6148,57.5622,57.6148,99337.0
2021-06-03 13:50:00,65.61,65.66,65.6,65.66,105731.0,57.6061,57.65,57.5973,57.65,105731.0
2021-06-03 13:55:00,65.66,65.67,65.59,65.59,171713.0,57.65,57.6587,57.5885,57.5885,171713.0
2021-06-03 14:00:00,65.59,65.63,65.59,65.61,88553.0,57.5885,57.6236,57.5885,57.6061,88553.0
2021-06-03 14:05:00,65.6,65.61,65.56,65.56,192189.0,57.5973,57.6061,57.5622,57.5622,192189.0
2021-06-03 14:10:00,65.56,65.6,65.55,65.59,61224.0,57.5622,57.5973,57.5534,57.5885,61224.0
2021-06-03 14:15:00,65.59,65.63,65.59,65.62,70553.0,57.5885,57.6236,57.5885,57.6148,70553.0
2021-06-03 14:20:00,65.61,65.66,65.61,65.65,161880.0,57.6061,57.65,57.6061,57.6412,161880.0
2021-06-03 14:25:00,65.65,65.67,65.63,65.67,54430.0,57.6412,57.6587,57.6236,57.6587,54430.0
2021-06-03 14:30:00,65.66,65.7,65.65,65.67,76451.0,57.65,57.6851,57.6412,57.6587,76451.0
2021-06-03 14:35:00,65.67,65.7,65.65,65.7,90246.0,57.6587,57.6851,57.6412,57.6851,90246.0
2021-06-03 14:40:00,65.7,65.7,65.67,65.67,95693.0,57.6851,57.6851,57.6587,57.6587,95693.0
2021-06-03 14:45:00,65.67,65.68,65.66,65.67,61168.0,57.6587,57.6675,57.65,57.6587,61168.0
2021-06-03 14:50:00,65.67,65.7,65.66,65.67,180926.0,57.6587,57.6851,57.65,57.6587,180926.0
2021-06-03 14:55:00,65.68,65.69,65.66,65.68,71112.0,57.6675,57.6763,57.65,57.6675,71112.0
2021-06-03 15:00:00,65.68,65.68,65.64,65.65,119297.0,57.6675,57.6675,57.6324,57.6412,119297.0
2021-06-03 15:05:00,65.64,65.66,65.63,65.65,88834.0,57.6324,57.65,57.6236,57.6412,88834.0
2021-06-03 15:10:00,65.65,65.66,65.63,65.65,123874.0,57.6412,57.65,57.6236,57.6412,123874.0
2021-06-03 15:15:00,65.64,65.67,65.63,65.67,126448.0,57.6324,57.6587,57.6236,57.6587,126448.0
2021-06-03 15:20:00,65.66,65.67,65.64,65.64,37172.0,57.65,57.6587,57.6324,57.6324,37172.0
2021-06-03 15:25:00,65.64,65.65,65.6,65.61,192809.0,57.6324,57.6412,57.5973,57.6061,192809.0
2021-06-03 15:30:00,65.6,65.61,65.56,65.58,168219.0,57.5973,57.6061,57.5622,57.5797,168219.0
2021-06-03 15:35:00,65.57,65.66,65.57,65.66,300344.0,57.5709,57.65,57.5709,57.65,300344.0
2021-06-03 15:40:00,65.66,65.69,65.65,65.67,269441.0,57.65,57.6763,57.6412,57.6587,269441.0
2021-06-03 15:45:00,65.66,65.67,65.61,65.62,357769.0,57.65,57.6587,57.6061,57.6148,357769.0
2021-06-03 15:50:00,65.62,65.64,65.59,65.61,604705.0,57.6148,57.6324,57.5885,57.6061,604705.0
2021-06-03 15:55:00,65.62,65.62,65.47,65.48,970202.0,57.6148,57.6148,57.4831,57.4919,970202.0
2021-06-04 09:30:00,65.67,65.76,65.52,65.55,215510.0,57.6587,57.7378,57.527,57.5534,215510.0
2021-06-04 09:35:00,65.54,65.65,65.5,65.53,92545.0,57.5446,57.6412,57.5095,57.5358,92545.0
2021-06-04 09:40:00,65.53,65.67,65.52,65.61,106020.0,57.5358,57.6587,57.527,57.6061,106020.0
2021-06-04 09:45:00,65.61,65.61,65.49,65.59,171844.0,57.6061,57.6061,57.5007,57.5885,171844.0
2021-06-04 09:50:00,65.58,65.59,65.53,65.54,91435.0,57.5797,57.5885,57.5358,57.5446,91435.0
2021-06-04 09:55:00,65.54,65.57,65.5,65.52,82464.0,57.5446,57.5709,57.5095,57.527,82464.0
2021-06-04 10:00:00,65.53,65.6,65.51,65.56,220714.0,57.5358,57.5973,57.5183,57.5622,220714.0
2021-06-04 10:05:00,65.55,65.55,65.5,65.51,96575.0,57.5534,57.5534,57.5095,57.5183,96575.0
2021-06-04 10:10:00,65.52,65.62,65.51,65.61,42680.0,57.527,57.6148,57.5183,57.6061,42680.0
2021-06-04 10:15:00,65.61,65.66,65.59,65.62,59980.0,57.6061,57.65,57.5885,57.6148,59980.0
2021-06-04 10:20:00,65.62,65.69,65.58,65.59,91877.0,57.6148,57.6763,57.5797,57.5885,91877.0
2021-06-04 10:25:00,65.59,65.59,65.47,65.49,146967.0,57.5885,57.5885,57.4831,57.5007,146967.0
2021-06-04 10:30:00,65.48,65.53,65.45,65.48,66063.0,57.4919,57.5358,57.4656,57.4919,66063.0
2021-06-04 10:35:00,65.48,65.59,65.47,65.56,159136.0,57.4919,57.5885,57.4831,57.5622,159136.0
2021-06-04 10:40:00,65.56,65.65,65.55,65.64,250144.0,57.5622,57.6412,57.5534,57.6324,250144.0
2021-06-04 10:45:00,65.64,65.67,65.6,65.62,164693.0,57.6324,57.6587,57.5973,57.6148,164693.0
2021-06-04 10:50:00,65.62,65.67,65.62,65.66,97288.0,57.6148,57.6587,57.6148,57.65,97288.0
2021-06-04 10:55:00,65.66,65.7,65.65,65.69,126340.0,57.65,57.6851,57.6412,57.6763,126340.0
2021-06-04 11:00:00,65.69,65.74,65.69,65.73,97777.0,57.6763,57.7202,57.6763,57.7114,97777.0
2021-06-04 11:05:00,65.73,65.73,65.7,65.71,120017.0,57.7114,57.7114,57.6851,57.6939,120017.0
2021-06-04 11:10:00,65.71,65.74,65.69,65.73,92289.0,57.6939,57.7202,57.6763,57.7114,92289.0
2021-06-04 11:15:00,65.73,65.76,65.72,65.74,110946.0,57.7114,57.7378,57.7026,57.7202,110946.0
2021-06-04 11:20:00,65.74,65.75,65.66,65.67,111432.0,57.7202,57.729,57.65,57.6587,111432.0
2021-06-04 11:25:00,65.67,65.69,65.63,65.67,115565.0,57.6587,57.6763,57.6236,57.6587,115565.0
2021-06-04 11:30:00,65.68,65.69,65.63,65.64,107181.0,57.6675,57.6763,57.6236,57.6324,107181.0
2021-06-04 11:35:00,65.65,65.69,65.64,65.66,118837.0,57.6412,57.6763,57.6324,57.65,118837.0
2021-06-04 11:40:00,65.65,65.66,65.6,65.62,23838.0,57.6412,57.65,57.5973,57.6148,23838.0
2021-06-04 11:45:00,65.63,65.63,65.59,65.6,43098.0,57.6236,57.6236,57.5885,57.5973,43098.0
2021-06-04 11:50:00,65.6,65.61,65.57,65.59,30666.0,57.5973,57.6061,57.5709,57.5885,30666.0
2021-06-04 11:55:00,65.58,65.58,65.53,65.53,22362.0,57.5797,57.5797,57.5358,57.5358,22362.0
2021-06-04 12:00:00,65.53,65.55,65.51,65.52,22673.0,57.5358,57.5534,57.5183,57.527,22673.0
2021-06-04 12:05:00,65.52,65.52,65.41,65.43,168445.0,57.527,57.527,57.4305,57.448,168445.0
2021-06-04 12:10:00,65.43,65.44,65.41,65.42,28453.0,57.448,57.4568,57.4305,57.4392,28453.0
2021-06-04 12:15:00,65.43,65.44,65.41,65.41,89614.0,57.448,57.4568,57.4305,57.4305,89614.0
2021-06-04 12:20:00,65.42,65.42,65.39,65.42,45015.0,57.4392,57.4392,57.4129,57.4392,45015.0
2021-06-04 12:25:00,65.42,65.44,65.39,65.42,55464.0,57.4392,57.4568,57.4129,57.4392,55464.0
2021-06-04 12:30:00,65.42,65.45,65.41,65.44,89932.0,57.4392,57.4656,57.4305,57.4568,89932.0
2021-06-04 12:35:00,65.43,65.48,65.43,65.45,115931.0,57.448,57.4919,57.448,57.4656,115931.0
2021-06-04 12:40:00,65.45,65.47,65.44,65.45,104299.0,57.4656,57.4831,57.4568,57.4656,104299.0
2021-06-04 12:45:00,65.44,65.45,65.42,65.44,22689.0,57.4568,57.4656,57.4392,57.4568,22689.0
2021-06-04 12:50:00,65.44,65.46,65.43,65.43,52880.0,57.4568,57.4744,57.448,57.448,52880.0
2021-06-04 12:55:00,65.43,65.43,65.38,65.38,56448.0,57.448,57.448,57.4041,57.4041,56448.0
2021-06-04 13:00:00,65.38,65.41,65.34,65.34,47075.0,57.4041,57.4305,57.369,57.369,47075.0
2021-06-04 13:05:00,65.34,65.37,65.34,65.36,38624.0,57.369,57.3953,57.369,57.3866,38624.0
2021-06-04 13:10:00,65.36,65.36,65.33,65.33,54587.0,57.3866,57.3866,57.3602,57.3602,54587.0
2021-06-04 13:15:00,65.33,65.36,65.32,65.34,27726.0,57.3602,57.3866,57.3514,57.369,27726.0
2021-06-04 13:20:00,65.34,65.36,65.33,65.34,21845.0,57.369,57.3866,57.3602,57.369,21845.0
2021-06-04 13:25:00,65.33,65.35,65.32,65.34,20450.0,57.3602,57.3778,57.3514,57.369,20450.0
2021-06-04 13:30:00,65.34,65.36,65.33,65.36,24731.0,57.369,57.3866,57.3602,57.3866,24731.0
2021-06-04 13:35:00,65.35,65.39,65.34,65.38,19823.0,57.3778,57.4129,57.369,57.4041,19823.0
2021-06-04 13:40:00,65.38,65.41,65.38,65.41,55617.0,57.4041,57.4305,57.4041,57.4305,55617.0
2021-06-04 13:45:00,65.41,65.42,65.39,65.4,15395.0,57.4305,57.4392,57.4129,57.4217,15395.0
2021-06-04 13:50:00,65.41,65.41,65.36,65.38,24897.0,57.4305,57.4305,57.3866,57.4041,24897.0
2021-06-04 13:55:00,65.39,65.41,65.37,65.38,26334.0,57.4129,57.4305,57.3953,57.4041,26334.0
2021-06-04 14:00:00,65.39,65.46,65.38,65.44,47130.0,57.4129,57.4744,57.4041,57.4568,47130.0
2021-06-04 14:05:00,65.44,65.45,65.41,65.42,37888.0,57.4568,57.4656,57.4305,57.4392,37888.0
2021-06-04 14:10:00,65.42,65.46,65.41,65.46,47597.0,57.4392,57.4744,57.4305,57.4744,47597.0
2021-06-04 14:15:00,65.46,65.5,65.46,65.49,41727.0,57.4744,57.5095,57.4744,57.5007,41727.0
2021-06-04 14:20:00,65.49,65.5,65.47,65.48,41543.0,57.5007,57.5095,57.4831,57.4919,41543.0
2021-06-04 14:25:00,65.48,65.52,65.47,65.52,29051.0,57.4919,57.527,57.4831,57.527,29051.0
2021-06-04 14:30:00,65.51,65.52,65.48,65.5,66187.0,57.5183,57.527,57.4919,57.5095,66187.0
2021-06-04 14:35:00,65.5,65.52,65.5,65.52,34325.0,57.5095,57.527,57.5095,57.527,34325.0
2021-06-04 14:40:00,65.51,65.52,65.46,65.48,69603.0,57.5183,57.527,57.4744,57.4919,69603.0
2021-06-04 14:45:00,65.48,65.48,65.4,65.4,189862.0,57.4919,57.4919,57.4217,57.4217,189862.0
2021-06-04 14:50:00,65.4,65.41,65.37,65.4,35663.0,57.4217,57.4305,57.3953,57.4217,35663.0
2021-06-04 14:55:00,65.39,65.4,65.38,65.38,21020.0,57.4129,57.4217,57.4041,57.4041,21020.0
2021-06-04 15:00:00,65.39,65.41,65.37,65.38,42018.0,57.4129,57.4305,57.3953,57.4041,42018.0
2021-06-04 15:05:00,65.38,65.39,65.36,65.37,50137.0,57.4041,57.4129,57.3866,57.3953,50137.0
2021-06-04 15:10:00,65.37,65.4,65.36,65.4,60197.0,57.3953,57.4217,57.3866,57.4217,60197.0
2021-06-04 15:15:00,65.4,65.42,65.39,65.4,34238.0,57.4217,57.4392,57.4129,57.4217,34238.0
2021-06-04 15:20:00,65.4,65.41,65.37,65.38,39793.0,57.4217,57.4305,57.3953,57.4041,39793.0
2021-06-04 15:25:00,65.38,65.42,65.37,65.41,59952.0,57.4041,57.4392,57.3953,57.4305,59952.0
2021-06-04 15:30:00,65.41,65.42,65.3,65.33,61079.0,57.4305,57.4392,57.3339,57.3602,61079.0
2021-06-04 15:35:00,65.33,65.36,65.32,65.34,97643.0,57.3602,57.3866,57.3514,57.369,97643.0
2021-06-04 15:40:00,65.34,65.38,65.33,65.38,59215.0,57.369,57.4041,57.3602,57.4041,59215.0
2021-06-04 15:45:00,65.38,65.44,65.37,65.44,130797.0,57.4041,57.4568,57.3953,57.4568,130797.0
2021-06-04 15:50:00,65.44,65.45,65.4,65.42,302112.0,57.4568,57.4656,57.4217,57.4392,302112.0
2021-06-04 15:55:00,65.42,65.43,65.37,65.39,546874.0,57.4392,57.448,57.3953,57.4129,546874.0
2021-06-07 09:30:00,65.45,65.55,65.34,65.46,143104.0,57.4656,57.5534,57.369,57.4744,143104.0
2021-06-07 09:35:00,65.45,65.54,65.44,65.5,60748.0,57.4656,57.5446,57.4568,57.5095,60748.0
2021-06-07 09:40:00,65.5,65.52,65.43,65.48,849429.0,57.5095,57.527,57.448,57.4919,849429.0
2021-06-07 09:45:00,65.48,65.51,65.45,65.47,63033.0,57.4919,57.5183,57.4656,57.4831,63033.0
2021-06-07 09:50:00,65.48,65.56,65.45,65.53,95035.0,57.4919,57.5622,57.4656,57.5358,95035.0
2021-06-07 09:55:00,65.52,65.54,65.49,65.5,31672.0,57.527,57.5446,57.5007,57.5095,31672.0
2021-06-07 10:00:00,65.51,65.54,65.48,65.5,31934.0,57.5183,57.5446,57.4919,57.5095,31934.0
2021-06-07 10:05:00,65.5,65.5,65.41,65.42,31712.0,57.5095,57.5095,57.4305,57.4392,31712.0
2021-06-07 10:10:00,65.42,65.48,65.41,65.43,44678.0,57.4392,57.4919,57.4305,57.448,44678.0
2021-06-07 10:15:00,65.43,65.48,65.42,65.47,28538.0,57.448,57.4919,57.4392,57.4831,28538.0
2021-06-07 10:20:00,65.48,65.49,65.44,65.48,49338.0,57.4919,57.5007,57.4568,57.4919,49338.0
2021-06-07 10:25:00,65.47,65.5,65.46,65.5,32626.0,57.4831,57.5095,57.4744,57.5095,32626.0
2021-06-07 10:30:00,65.49,65.51,65.43,65.44,62168.0,57.5007,57.5183,57.448,57.4568,62168.0
2021-06-07 10:35:00,65.45,65.45,65.4,65.41,63899.0,57.4656,57.4656,57.4217,57.4305,63899.0
2021-06-07 10:40:00,65.41,65.46,65.4,65.45,39078.0,57.4305,57.4744,57.4217,57.4656,39078.0
2021-06-07 10:45:00,65.45,65.49,65.4,65.42,69591.0,57.4656,57.5007,57.4217,57.4392,69591.0
2021-06-07 10:50:00,65.42,65.44,65.39,65.42,42196.0,57.4392,57.4568,57.4129,57.4392,42196.0
2021-06-07 10:55:00,65.41,65.46,65.38,65.46,63373.0,57.4305,57.4744,57.4041,57.4744,63373.0
2021-06-07 11:00:00,65.46,65.58,65.44,65.56,63621.0,57.4744,57.5797,57.4568,57.5622,63621.0
2021-06-07 11:05:00,65.55,65.56,65.47,65.48,59019.0,57.5534,57.5622,57.4831,57.4919,59019.0
2021-06-07 11:10:00,65.48,65.51,65.46,65.48,56749.0,57.4919,57.5183,57.4744,57.4919,56749.0
2021-06-07 11:15:00,65.47,65.56,65.46,65.54,56452.0,57.4831,57.5622,57.4744,57.5446,56452.0
2021-06-07 11:20:00,65.55,65.58,65.53,65.55,51462.0,57.5534,57.5797,57.5358,57.5534,51462.0
2021-06-07 11:25:00,65.55,65.58,65.52,65.53,57381.0,57.5534,57.5797,57.527,57.5358,57381.0
2021-06-07 11:30:00,65.55,65.55,65.47,65.47,60025.0,57.5534,57.5534,57.4831,57.4831,60025.0
2021-06-07 11:35:00,65.47,65.5,65.44,65.46,72198.0,57.4831,57.5095,57.4568,57.4744,72198.0
2021-06-07 11:40:00,65.47,65.53,65.46,65.51,48884.0,57.4831,57.5358,57.4744,57.5183,48884.0
2021-06-07 11:45:00,65.52,65.55,65.52,65.54,46815.0,57.527,57.5534,57.527,57.5446,46815.0
2021-06-07 11:50:00,65.54,65.55,65.52,65.54,25245.0,57.5446,57.5534,57.527,57.5446,25245.0
2021-06-07 11:55:00,65.53,65.56,65.52,65.54,47918.0,57.5358,57.5622,57.527,57.5446,47918.0
2021-06-07 12:00:00,65.54,65.6,65.52,65.52,62275.0,57.5446,57.5973,57.527,57.527,62275.0
2021-06-07 12:05:00,65.53,65.56,65.49,65.5,150593.0,57.5358,57.5622,57.5007,57.5095,150593.0
2021-06-07 12:10:00,65.5,65.53,65.5,65.53,21745.0,57.5095,57.5358,57.5095,57.5358,21745.0
2021-06-07 12:15:00,65.52,65.53,65.49,65.53,43977.0,57.527,57.5358,57.5007,57.5358,43977.0
2021-06-07 12:20:00,65.53,65.54,65.49,65.49,36215.0,57.5358,57.5446,57.5007,57.5007,36215.0
2021-06-07 12:25:00,65.49,65.51,65.48,65.51,50292.0,57.5007,57.5183,57.4919,57.5183,50292.0
2021-06-07 12:30:00,65.51,65.54,65.49,65.54,65143.0,57.5183,57.5446,57.5007,57.5446,65143.0
2021-06-07 12:35:00,65.54,65.54,65.51,65.52,31093.0,57.5446,57.5446,57.5183,57.527,31093.0
2021-06-07 12:40:00,65.53,65.57,65.52,65.57,35899.0,57.5358,57.5709,57.527,57.5709,35899.0
2021-06-07 12:45:00,65.57,65.59,65.54,65.58,23698.0,57.5709,57.5885,57.5446,57.5797,23698.0
2021-06-07 12:50:00,65.58,65.6,65.56,65.59,22866.0,57.5797,57.5973,57.5622,57.5885,22866.0
2021-06-07 12:55:00,65.59,65.61,65.58,65.58,23498.0,57.5885,57.6061,57.5797,57.5797,23498.0
2021-06-07 13:00:00,65.58,65.59,65.54,65.54,37693.0,57.5797,57.5885,57.5446,57.5446,37693.0
2021-06-07 13:05:00,65.54,65.57,65.53,65.55,32634.0,57.5446,57.5709,57.5358,57.5534,32634.0
2021-06-07 13:10:00,65.56,65.58,65.55,65.56,26175.0,57.5622,57.5797,57.5534,57.5622,26175.0
2021-06-07 13:15:00,65.56,65.59,65.54,65.55,10353.0,57.5622,57.5885,57.5446,57.5534,10353.0
2021-06-07 13:20:00,65.54,65.57,65.53,65.56,16771.0,57.5446,57.5709,57.5358,57.5622,16771.0
2021-06-07 13:25:00,65.55,65.56,65.49,65.51,33888.0,57.5534,57.5622,57.5007,57.5183,33888.0
2021-06-07 13:30:00,65.51,65.52,65.45,65.47,78954.0,57.5183,57.527,57.4656,57.4831,78954.0
2021-06-07 13:35:00,65.47,65.5,65.46,65.47,106016.0,57.4831,57.5095,57.4744,57.4831,106016.0
2021-06-07 13:40:00,65.47,65.47,65.43,65.43,87206.0,57.4831,57.4831,57.448,57.448,87206.0
2021-06-07 13:45:00,65.43,65.46,65.41,65.42,81197.0,57.448,57.4744,57.4305,57.4392,81197.0
2021-06-07 13:50:00,65.42,65.44,65.41,65.43,20464.0,57.4392,57.4568,57.4305,57.448,20464.0
2021-06-07 13:55:00,65.44,65.46,65.41,65.45,67889.0,57.4568,57.4744,57.4305,57.4656,67889.0
2021-06-07 14:00:00,65.45,65.46,65.41,65.42,90742.0,57.4656,57.4744,57.4305,57.4392,90742.0
2021-06-07 14:05:00,65.42,65.47,65.42,65.44,46805.0,57.4392,57.4831,57.4392,57.4568,46805.0
2021-06-07 14:10:00,65.45,65.46,65.43,65.45,51005.0,57.4656,57.4744,57.448,57.4656,51005.0
2021-06-07 14:15:00,65.45,65.45,65.42,65.45,27539.0,57.4656,57.4656,57.4392,57.4656,27539.0
2021-06-07 14:20:00,65.45,65.45,65.42,65.42,49397.0,57.4656,57.4656,57.4392,57.4392,49397.0
2021-06-07 14:25:00,65.42,65.45,65.41,65.45,34105.0,57.4392,57.4656,57.4305,57.4656,34105.0
2021-06-07 14:30:00,65.45,65.46,65.43,65.44,36347.0,57.4656,57.4744,57.448,57.4568,36347.0
2021-06-07 14:35:00,65.45,65.47,65.44,65.47,30496.0,57.4656,57.4831,57.4568,57.4831,30496.0
2021-06-07 14:40:00,65.47,65.48,65.45,65.47,47357.0,57.4831,57.4919,57.4656,57.4831,47357.0
2021-06-07 14:45:00,65.48,65.52,65.48,65.52,40491.0,57.4919,57.527,57.4919,57.527,40491.0
2021-06-07 14:50:00,65.52,65.52,65.5,65.51,40767.0,57.527,57.527,57.5095,57.5183,40767.0
2021-06-07 14:55:00,65.51,65.51,65.46,65.49,74236.0,57.5183,57.5183,57.4744,57.5007,74236.0
2021-06-07 15:00:00,65.48,65.5,65.47,65.49,47174.0,57.4919,57.5095,57.4831,57.5007,47174.0
2021-06-07 15:05:00,65.49,65.5,65.46,65.48,53695.0,57.5007,57.5095,57.4744,57.4919,53695.0
2021-06-07 15:10:00,65.48,65.49,65.44,65.46,53613.0,57.4919,57.5007,57.4568,57.4744,53613.0
2021-06-07 15:15:00,65.45,65.46,65.43,65.45,41969.0,57.4656,57.4744,57.448,57.4656,41969.0
2021-06-07 15:20:00,65.44,65.45,65.42,65.42,70153.0,57.4568,57.4656,57.4392,57.4392,70153.0
2021-06-07 15:25:00,65.42,65.47,65.42,65.45,79637.0,57.4392,57.4831,57.4392,57.4656,79637.0
2021-06-07 15:30:00,65.46,65.46,65.42,65.45,55400.0,57.4744,57.4744,57.4392,57.4656,55400.0
2021-06-07 15:35:00,65.44,65.47,65.43,65.46,62717.0,57.4568,57.4831,57.448,57.4744,62717.0
2021-06-07 15:40:00,65.45,65.48,65.44,65.46,113559.0,57.4656,57.4919,57.4568,57.4744,113559.0
2021-06-07 15:45:00,65.46,65.49,65.45,65.49,60947.0,57.4744,57.5007,57.4656,57.5007,60947.0
2021-06-07 15:50:00,65.49,65.59,65.49,65.58,169907.0,57.5007,57.5885,57.5007,57.5797,169907.0
2021-06-07 15:55:00,65.58,65.59,65.51,65.52,635776.0,57.5797,57.5885,57.5183,57.527,635776.0
2021-06-08 09:30:00,65.62,65.74,65.41,65.42,223915.0,57.6148,57.7202,57.4305,57.4392,223915.0
2021-06-08 09:35:00,65.41,65.46,65.28,65.37,257967.0,57.4305,57.4744,57.3163,57.3953,257967.0
2021-06-08 09:40:00,65.38,65.43,65.26,65.26,247630.0,57.4041,57.448,57.2987,57.2987,247630.0
2021-06-08 09:45:00,65.26,65.3,65.18,65.18,123260.0,57.2987,57.3339,57.2285,57.2285,123260.0
2021-06-08 09:50:00,65.17,65.18,65.05,65.06,184623.0,57.2197,57.2285,57.1144,57.1231,184623.0
2021-06-08 09:55:00,65.06,65.07,64.95,64.97,153178.0,57.1231,57.1319,57.0266,57.0441,153178.0
2021-06-08 10:00:00,64.96,65.0,64.9,64.97,136320.0,57.0353,57.0705,56.9827,57.0441,136320.0
2021-06-08 10:05:00,64.96,65.0,64.9,64.92,97002.0,57.0353,57.0705,56.9827,57.0002,97002.0
2021-06-08 10:10:00,64.92,64.92,64.78,64.8,86655.0,57.0002,57.0002,56.8773,56.8949,86655.0
2021-06-08 10:15:00,64.79,64.84,64.77,64.78,110511.0,56.8861,56.93,56.8685,56.8773,110511.0
2021-06-08 10:20:00,64.78,64.86,64.76,64.77,64184.0,56.8773,56.9475,56.8597,56.8685,64184.0
2021-06-08 10:25:00,64.77,64.82,64.74,64.8,138596.0,56.8685,56.9124,56.8422,56.8949,138596.0
2021-06-08 10:30:00,64.79,64.8,64.7,64.72,81376.0,56.8861,56.8949,56.8071,56.8246,81376.0
2021-06-08 10:35:00,64.72,64.74,64.67,64.69,150939.0,56.8246,56.8422,56.7807,56.7983,150939.0
2021-06-08 10:40:00,64.69,64.86,64.67,64.86,227573.0,56.7983,56.9475,56.7807,56.9475,227573.0
2021-06-08 10:45:00,64.85,64.86,64.8,64.86,224417.0,56.9388,56.9475,56.8949,56.9475,224417.0
2021-06-08 10:50:00,64.86,64.87,64.79,64.83,78329.0,56.9475,56.9563,56.8861,56.9212,78329.0
2021-06-08 10:55:00,64.83,64.88,64.79,64.81,106611.0,56.9212,56.9651,56.8861,56.9036,106611.0
2021-06-08 11:00:00,64.81,64.89,64.81,64.83,91211.0,56.9036,56.9739,56.9036,56.9212,91211.0
2021-06-08 11:05:00,64.84,64.86,64.8,64.86,74931.0,56.93,56.9475,56.8949,56.9475,74931.0
2021-06-08 11:10:00,64.86,64.88,64.82,64.85,94069.0,56.9475,56.9651,56.9124,56.9388,94069.0
2021-06-08 11:15:00,64.85,64.88,64.82,64.84,105105.0,56.9388,56.9651,56.9124,56.93,105105.0
2021-06-08 11:20:00,64.84,64.86,64.75,64.75,88511.0,56.93,56.9475,56.851,56.851,88511.0
2021-06-08 11:25:00,64.76,64.77,64.71,64.74,149651.0,56.8597,56.8685,56.8158,56.8422,149651.0
2021-06-08 11:30:00,64.74,64.84,64.73,64.81,214938.0,56.8422,56.93,56.8334,56.9036,214938.0
2021-06-08 11:35:00,64.8,64.82,64.76,64.81,56214.0,56.8949,56.9124,56.8597,56.9036,56214.0
2021-06-08 11:40:00,64.81,64.85,64.79,64.83,79709.0,56.9036,56.9388,56.8861,56.9212,79709.0
2021-06-08 11:45:00,64.84,64.85,64.79,64.8,43885.0,56.93,56.9388,56.8861,56.8949,43885.0
2021-06-08 11:50:00,64.8,64.82,64.76,64.77,44377.0,56.8949,56.9124,56.8597,56.8685,44377.0
2021-06-08 11:55:00,64.77,64.78,64.73,64.75,26258.0,56.8685,56.8773,56.8334,56.851,26258.0
2021-06-08 12:00:00,64.75,64.8,64.74,64.75,52021.0,56.851,56.8949,56.8422,56.851,52021.0
2021-06-08 12:05:00,64.75,64.8,64.75,64.79,26251.0,56.851,56.8949,56.851,56.8861,26251.0
2021-06-08 12:10:00,64.8,64.8,64.73,64.74,42013.0,56.8949,56.8949,56.8334,56.8422,42013.0
2021-06-08 12:15:00,64.74,64.78,64.72,64.78,39562.0,56.8422,56.8773,56.8246,56.8773,39562.0
2021-06-08 12:20:00,64.78,64.79,64.75,64.77,39202.0,56.8773,56.8861,56.851,56.8685,39202.0
2021-06-08 12:25:00,64.77,64.83,64.76,64.78,38079.0,56.8685,56.9212,56.8597,56.8773,38079.0
2021-06-08 12:30:00,64.78,64.82,64.76,64.81,40310.0,56.8773,56.9124,56.8597,56.9036,40310.0
2021-06-08 12:35:00,64.8,64.84,64.78,64.81,245275.0,56.8949,56.93,56.8773,56.9036,245275.0
2021-06-08 12:40:00,64.82,64.85,64.8,64.84,53197.0,56.9124,56.9388,56.8949,56.93,53197.0
2021-06-08 12:45:00,64.84,64.87,64.83,64.84,80868.0,56.93,56.9563,56.9212,56.93,80868.0
2021-06-08 12:50:00,64.84,64.86,64.83,64.83,92388.0,56.93,56.9475,56.9212,56.9212,92388.0
2021-06-08 12:55:00,64.83,64.84,64.79,64.82,49819.0,56.9212,56.93,56.8861,56.9124,49819.0
2021-06-08 13:00:00,64.82,64.82,64.78,64.78,54944.0,56.9124,56.9124,56.8773,56.8773,54944.0
2021-06-08 13:05:00,64.79,64.8,64.77,64.8,38291.0,56.8861,56.8949,56.8685,56.8949,38291.0
2021-06-08 13:10:00,64.8,64.85,64.8,64.83,40618.0,56.8949,56.9388,56.8949,56.9212,40618.0
2021-06-08 13:15:00,64.84,64.86,64.79,64.81,38127.0,56.93,56.9475,56.8861,56.9036,38127.0
2021-06-08 13:20:00,64.81,64.83,64.8,64.81,64902.0,56.9036,56.9212,56.8949,56.9036,64902.0
2021-06-08 13:25:00,64.81,64.85,64.81,64.85,222166.0,56.9036,56.9388,56.9036,56.9388,222166.0
2021-06-08 13:30:00,64.84,64.87,64.84,64.86,75496.0,56.93,56.9563,56.93,56.9475,75496.0
2021-06-08 13:35:00,64.86,64.92,64.85,64.9,118948.0,56.9475,57.0002,56.9388,56.9827,118948.0
2021-06-08 13:40:00,64.9,64.93,64.88,64.92,113236.0,56.9827,57.009,56.9651,57.0002,113236.0
2021-06-08 13:45:00,64.91,64.93,64.87,64.89,145779.0,56.9914,57.009,56.9563,56.9739,145779.0
2021-06-08 13:50:00,64.89,64.91,64.86,64.88,48623.0,56.9739,56.9914,56.9475,56.9651,48623.0
2021-06-08 13:55:00,64.87,64.89,64.85,64.89,89195.0,56.9563,56.9739,56.9388,56.9739,89195.0
2021-06-08 14:00:00,64.89,64.97,64.88,64.96,98073.0,56.9739,57.0441,56.9651,57.0353,98073.0
2021-06-08 14:05:00,64.96,64.97,64.94,64.96,35591.0,57.0353,57.0441,57.0178,57.0353,35591.0
2021-06-08 14:10:00,64.97,64.99,64.95,64.96,34108.0,57.0441,57.0617,57.0266,57.0353,34108.0
2021-06-08 14:15:00,64.96,64.96,64.9,64.91,37267.0,57.0353,57.0353,56.9827,56.9914,37267.0
2021-06-08 14:20:00,64.91,64.96,64.91,64.95,103432.0,56.9914,57.0353,56.9914,57.0266,103432.0
2021-06-08 14:25:00,64.95,64.96,64.93,64.94,33652.0,57.0266,57.0353,57.009,57.0178,33652.0
2021-06-08 14:30:00,64.94,64.96,64.92,64.92,40796.0,57.0178,57.0353,57.0002,57.0002,40796.0
2021-06-08 14:35:00,64.93,64.93,64.91,64.92,31817.0,57.009,57.009,56.9914,57.0002,31817.0
2021-06-08 14:40:00,64.92,64.94,64.88,64.9,35831.0,57.0002,57.0178,56.9651,56.9827,35831.0
2021-06-08 14:45:00,64.9,64.9,64.86,64.88,31172.0,56.9827,56.9827,56.9475,56.9651,31172.0
2021-06-08 14:50:00,64.88,64.89,64.86,64.88,53749.0,56.9651,56.9739,56.9475,56.9651,53749.0
2021-06-08 14:55:00,64.88,64.9,64.87,64.89,43792.0,56.9651,56.9827,56.9563,56.9739,43792.0
2021-06-08 15:00:00,64.88,64.9,64.88,64.89,54253.0,56.9651,56.9827,56.9651,56.9739,54253.0
2021-06-08 15:05:00,64.89,64.92,64.88,64.92,36935.0,56.9739,57.0002,56.9651,57.0002,36935.0
2021-06-08 15:10:00,64.92,64.93,64.86,64.92,39529.0,57.0002,57.009,56.9475,57.0002,39529.0
2021-06-08 15:15:00,64.91,64.94,64.9,64.93,46040.0,56.9914,57.0178,56.9827,57.009,46040.0
2021-06-08 15:20:00,64.94,64.97,64.92,64.96,58357.0,57.0178,57.0441,57.0002,57.0353,58357.0
2021-06-08 15:25:00,64.97,64.97,64.93,64.94,34396.0,57.0441,57.0441,57.009,57.0178,34396.0
2021-06-08 15:30:00,64.94,64.94,64.88,64.89,77166.0,57.0178,57.0178,56.9651,56.9739,77166.0
2021-06-08 15:35:00,64.89,64.91,64.88,64.89,91188.0,56.9739,56.9914,56.9651,56.9739,91188.0
2021-06-08 15:40:00,64.89,64.92,64.86,64.89,195938.0,56.9739,57.0002,56.9475,56.9739,195938.0
2021-06-08 15:45:00,64.89,65.03,64.89,65.03,208413.0,56.9739,57.0968,56.9739,57.0968,208413.0
2021-06-08 15:50:00,65.02,65.06,65.0,65.01,564877.0,57.088,57.1231,57.0705,57.0792,564877.0
2021-06-08 15:55:00,65.0,65.0,64.92,64.95,872856.0,57.0705,57.0705,57.0002,57.0266,872856.0
2021-06-09 09:30:00,65.11,65.11,64.97,65.0,149735.0,57.167,57.167,57.0441,57.0705,149735.0
2021-06-09 09:35:00,65.0,65.08,65.0,65.08,169545.0,57.0705,57.1407,57.0705,57.1407,169545.0
2021-06-09 09:40:00,65.08,65.13,65.05,65.1,260543.0,57.1407,57.1846,57.1144,57.1583,260543.0
2021-06-09 09:45:00,65.11,65.18,65.08,65.17,337545.0,57.167,57.2285,57.1407,57.2197,337545.0
2021-06-09 09:50:00,65.18,65.29,65.18,65.28,359872.0,57.2285,57.3251,57.2285,57.3163,359872.0
2021-06-09 09:55:00,65.27,65.27,65.19,65.2,257936.0,57.3075,57.3075,57.2373,57.2461,257936.0
2021-06-09 10:00:00,65.21,65.24,65.16,65.2,171687.0,57.2548,57.2812,57.2109,57.2461,171687.0
2021-06-09 10:05:00,65.2,65.21,65.1,65.1,91010.0,57.2461,57.2548,57.1583,57.1583,91010.0
2021-06-09 10:10:00,65.09,65.13,65.06,65.06,77455.0,57.1495,57.1846,57.1231,57.1231,77455.0
2021-06-09 10:15:00,65.07,65.14,65.03,65.11,97177.0,57.1319,57.1934,57.0968,57.167,97177.0
2021-06-09 10:20:00,65.1,65.1,65.03,65.04,87352.0,57.1583,57.1583,57.0968,57.1056,87352.0
2021-06-09 10:25:00,65.03,65.13,65.03,65.13,50337.0,57.0968,57.1846,57.0968,57.1846,50337.0
2021-06-09 10:30:00,65.13,65.23,65.12,65.22,79926.0,57.1846,57.2724,57.1758,57.2636,79926.0
2021-06-09 10:35:00,65.22,65.28,65.22,65.26,103708.0,57.2636,57.3163,57.2636,57.2987,103708.0
2021-06-09 10:40:00,65.25,65.27,65.21,65.22,108912.0,57.29,57.3075,57.2548,57.2636,108912.0
2021-06-09 10:45:00,65.23,65.31,65.23,65.3,66551.0,57.2724,57.3426,57.2724,57.3339,66551.0
2021-06-09 10:50:00,65.3,65.31,65.25,65.28,76729.0,57.3339,57.3426,57.29,57.3163,76729.0
2021-06-09 10:55:00,65.28,65.38,65.26,65.38,154213.0,57.3163,57.4041,57.2987,57.4041,154213.0
2021-06-09 11:00:00,65.38,65.4,65.35,65.37,126457.0,57.4041,57.4217,57.3778,57.3953,126457.0
2021-06-09 11:05:00,65.37,65.39,65.32,65.39,263883.0,57.3953,57.4129,57.3514,57.4129,263883.0
2021-06-09 11:10:00,65.38,65.41,65.37,65.41,124374.0,57.4041,57.4305,57.3953,57.4305,124374.0
2021-06-09 11:15:00,65.4,65.45,65.4,65.43,213469.0,57.4217,57.4656,57.4217,57.448,213469.0
2021-06-09 11:20:00,65.43,65.44,65.4,65.4,81165.0,57.448,57.4568,57.4217,57.4217,81165.0
2021-06-09 11:25:00,65.41,65.41,65.32,65.33,87399.0,57.4305,57.4305,57.3514,57.3602,87399.0
2021-06-09 11:30:00,65.33,65.35,65.3,65.31,64565.0,57.3602,57.3778,57.3339,57.3426,64565.0
2021-06-09 11:35:00,65.31,65.4,65.31,65.39,291634.0,57.3426,57.4217,57.3426,57.4129,291634.0
2021-06-09 11:40:00,65.4,65.4,65.33,65.38,90199.0,57.4217,57.4217,57.3602,57.4041,90199.0
2021-06-09 11:45:00,65.38,65.4,65.35,65.4,110398.0,57.4041,57.4217,57.3778,57.4217,110398.0
2021-06-09 11:50:00,65.39,65.44,65.38,65.4,37233.0,57.4129,57.4568,57.4041,57.4217,37233.0
2021-06-09 11:55:00,65.4,65.44,65.38,65.41,81664.0,57.4217,57.4568,57.4041,57.4305,81664.0
2021-06-09 12:00:00,65.4,65.44,65.4,65.43,45198.0,57.4217,57.4568,57.4217,57.448,45198.0
2021-06-09 12:05:00,65.42,65.45,65.4,65.44,49226.0,57.4392,57.4656,57.4217,57.4568,49226.0
2021-06-09 12:10:00,65.44,65.45,65.4,65.43,83812.0,57.4568,57.4656,57.4217,57.448,83812.0
2021-06-09 12:15:00,65.43,65.46,65.42,65.45,63867.0,57.448,57.4744,57.4392,57.4656,63867.0
2021-06-09 12:20:00,65.45,65.45,65.4,65.42,68538.0,57.4656,57.4656,57.4217,57.4392,68538.0
2021-06-09 12:25:00,65.42,65.43,65.4,65.41,109724.0,57.4392,57.448,57.4217,57.4305,109724.0
2021-06-09 12:30:00,65.41,65.43,65.39,65.43,48587.0,57.4305,57.448,57.4129,57.448,48587.0
2021-06-09 12:35:00,65.43,65.44,65.42,65.43,50066.0,57.448,57.4568,57.4392,57.448,50066.0
2021-06-09 12:40:00,65.42,65.45,65.42,65.42,38181.0,57.4392,57.4656,57.4392,57.4392,38181.0
2021-06-09 12:45:00,65.43,65.44,65.41,65.43,36471.0,57.448,57.4568,57.4305,57.448,36471.0
2021-06-09 12:50:00,65.43,65.44,65.41,65.43,49286.0,57.448,57.4568,57.4305,57.448,49286.0
2021-06-09 12:55:00,65.42,65.44,65.38,65.39,37715.0,57.4392,57.4568,57.4041,57.4129,37715.0
2021-06-09 13:00:00,65.39,65.4,65.38,65.38,63029.0,57.4129,57.4217,57.4041,57.4041,63029.0
2021-06-09 13:05:00,65.38,65.38,65.36,65.38,42394.0,57.4041,57.4041,57.3866,57.4041,42394.0
2021-06-09 13:10:00,65.38,65.38,65.35,65.37,28621.0,57.4041,57.4041,57.3778,57.3953,28621.0
2021-06-09 13:15:00,65.37,65.42,65.34,65.4,57755.0,57.3953,57.4392,57.369,57.4217,57755.0
2021-06-09 13:20:00,65.4,65.46,65.4,65.45,33265.0,57.4217,57.4744,57.4217,57.4656,33265.0
2021-06-09 13:25:00,65.45,65.5,65.45,65.5,48341.0,57.4656,57.5095,57.4656,57.5095,48341.0
2021-06-09 13:30:00,65.5,65.51,65.48,65.49,34280.0,57.5095,57.5183,57.4919,57.5007,34280.0
2021-06-09 13:35:00,65.48,65.5,65.46,65.47,43742.0,57.4919,57.5095,57.4744,57.4831,43742.0
2021-06-09 13:40:00,65.47,65.51,65.46,65.51,38750.0,57.4831,57.5183,57.4744,57.5183,38750.0
2021-06-09 13:45:00,65.51,65.57,65.51,65.56,63096.0,57.5183,57.5709,57.5183,57.5622,63096.0
2021-06-09 13:50:00,65.56,65.58,65.55,65.58,131752.0,57.5622,57.5797,57.5534,57.5797,131752.0
2021-06-09 13:55:00,65.58,65.59,65.56,65.57,40120.0,57.5797,57.5885,57.5622,57.5709,40120.0
2021-06-09 14:00:00,65.56,65.59,65.54,65.55,56524.0,57.5622,57.5885,57.5446,57.5534,56524.0
2021-06-09 14:05:00,65.55,65.56,65.51,65.52,69139.0,57.5534,57.5622,57.5183,57.527,69139.0
2021-06-09 14:10:00,65.52,65.57,65.51,65.55,37529.0,57.527,57.5709,57.5183,57.5534,37529.0
2021-06-09 14:15:00,65.56,65.59,65.54,65.57,38293.0,57.5622,57.5885,57.5446,57.5709,38293.0
2021-06-09 14:20:00,65.57,65.6,65.56,65.58,43771.0,57.5709,57.5973,57.5622,57.5797,43771.0
2021-06-09 14:25:00,65.58,65.59,65.57,65.58,33657.0,57.5797,57.5885,57.5709,57.5797,33657.0
2021-06-09 14:30:00,65.58,65.59,65.56,65.57,26030.0,57.5797,57.5885,57.5622,57.5709,26030.0
2021-06-09 14:35:00,65.57,65.6,65.55,65.58,21587.0,57.5709,57.5973,57.5534,57.5797,21587.0
2021-06-09 14:40:00,65.57,65.58,65.55,65.56,14353.0,57.5709,57.5797,57.5534,57.5622,14353.0
2021-06-09 14:45:00,65.56,65.6,65.56,65.58,52826.0,57.5622,57.5973,57.5622,57.5797,52826.0
2021-06-09 14:50:00,65.58,65.58,65.54,65.56,71486.0,57.5797,57.5797,57.5446,57.5622,71486.0
2021-06-09 14:55:00,65.55,65.57,65.52,65.53,34949.0,57.5534,57.5709,57.527,57.5358,34949.0
2021-06-09 15:00:00,65.52,65.54,65.5,65.53,54859.0,57.527,57.5446,57.5095,57.5358,54859.0
2021-06-09 15:05:00,65.53,65.54,65.51,65.52,131536.0,57.5358,57.5446,57.5183,57.527,131536.0
2021-06-09 15:10:00,65.53,65.54,65.51,65.53,106862.0,57.5358,57.5446,57.5183,57.5358,106862.0
2021-06-09 15:15:00,65.54,65.56,65.52,65.56,55272.0,57.5446,57.5622,57.527,57.5622,55272.0
2021-06-09 15:20:00,65.56,65.59,65.55,65.58,103445.0,57.5622,57.5885,57.5534,57.5797,103445.0
2021-06-09 15:25:00,65.57,65.58,65.54,65.56,54051.0,57.5709,57.5797,57.5446,57.5622,54051.0
2021-06-09 15:30:00,65.56,65.64,65.55,65.61,149729.0,57.5622,57.6324,57.5534,57.6061,149729.0
2021-06-09 15:35:00,65.61,65.62,65.56,65.56,119647.0,57.6061,57.6148,57.5622,57.5622,119647.0
2021-06-09 15:40:00,65.56,65.6,65.52,65.58,182238.0,57.5622,57.5973,57.527,57.5797,182238.0
2021-06-09 15:45:00,65.58,65.6,65.56,65.56,343627.0,57.5797,57.5973,57.5622,57.5622,343627.0
2021-06-09 15:50:00,65.56,65.65,65.55,65.59,512908.0,57.5622,57.6412,57.5534,57.5885,512908.0
2021-06-09 15:55:00,65.58,65.6,65.49,65.51,853965.0,57.5797,57.5973,57.5007,57.5183,853965.0
2021-06-10 09:30:00,65.58,65.59,65.42,65.51,171391.0,57.5797,57.5885,57.4392,57.5183,171391.0
2021-06-10 09:35:00,65.52,65.71,65.51,65.7,81510.0,57.527,57.6939,57.5183,57.6851,81510.0
2021-06-10 09:40:00,65.7,65.77,65.69,65.7,172864.0,57.6851,57.7465,57.6763,57.6851,172864.0
2021-06-10 09:45:00,65.7,65.81,65.7,65.81,86483.0,57.6851,57.7817,57.6851,57.7817,86483.0
2021-06-10 09:50:00,65.81,65.88,65.81,65.85,106304.0,57.7817,57.8431,57.7817,57.8168,106304.0
2021-06-10 09:55:00,65.86,65.9,65.79,65.86,139443.0,57.8256,57.8607,57.7641,57.8256,139443.0
2021-06-10 10:00:00,65.86,65.9,65.82,65.85,113808.0,57.8256,57.8607,57.7904,57.8168,113808.0
2021-06-10 10:05:00,65.85,65.87,65.8,65.83,152495.0,57.8168,57.8343,57.7729,57.7992,152495.0
2021-06-10 10:10:00,65.83,65.89,65.8,65.88,155014.0,57.7992,57.8519,57.7729,57.8431,155014.0
2021-06-10 10:15:00,65.88,65.91,65.82,65.9,212131.0,57.8431,57.8695,57.7904,57.8607,212131.0
2021-06-10 10:20:00,65.91,65.94,65.89,65.91,48875.0,57.8695,57.8958,57.8519,57.8695,48875.0
2021-06-10 10:25:00,65.91,65.92,65.82,65.84,71896.0,57.8695,57.8782,57.7904,57.808,71896.0
2021-06-10 10:30:00,65.85,65.89,65.84,65.87,98003.0,57.8168,57.8519,57.808,57.8343,98003.0
2021-06-10 10:35:00,65.87,65.88,65.8,65.81,59970.0,57.8343,57.8431,57.7729,57.7817,59970.0
2021-06-10 10:40:00,65.81,65.82,65.74,65.75,64071.0,57.7817,57.7904,57.7202,57.729,64071.0
2021-06-10 10:45:00,65.74,65.77,65.69,65.69,70169.0,57.7202,57.7465,57.6763,57.6763,70169.0
2021-06-10 10:50:00,65.69,65.73,65.64,65.66,63186.0,57.6763,57.7114,57.6324,57.65,63186.0
2021-06-10 10:55:00,65.65,65.66,65.59,65.66,60352.0,57.6412,57.65,57.5885,57.65,60352.0
2021-06-10 11:00:00,65.66,65.71,65.64,65.69,51781.0,57.65,57.6939,57.6324,57.6763,51781.0
2021-06-10 11:05:00,65.69,65.69,65.63,65.69,50436.0,57.6763,57.6763,57.6236,57.6763,50436.0
2021-06-10 11:10:00,65.69,65.73,65.65,65.73,114883.0,57.6763,57.7114,57.6412,57.7114,114883.0
2021-06-10 11:15:00,65.73,65.74,65.71,65.74,55081.0,57.7114,57.7202,57.6939,57.7202,55081.0
2021-06-10 11:20:00,65.74,65.75,65.7,65.75,37832.0,57.7202,57.729,57.6851,57.729,37832.0
2021-06-10 11:25:00,65.75,65.76,65.72,65.74,37256.0,57.729,57.7378,57.7026,57.7202,37256.0
2021-06-10 11:30:00,65.75,65.79,65.75,65.76,19634.0,57.729,57.7641,57.729,57.7378,19634.0
2021-06-10 11:35:00,65.76,65.8,65.75,65.78,42899.0,57.7378,57.7729,57.729,57.7553,42899.0
2021-06-10 11:40:00,65.78,65.82,65.77,65.81,54701.0,57.7553,57.7904,57.7465,57.7817,54701.0
2021-06-10 11:45:00,65.81,65.81,65.78,65.81,46969.0,57.7817,57.7817,57.7553,57.7817,46969.0
2021-06-10 11:50:00,65.81,65.83,65.79,65.8,39062.0,57.7817,57.7992,57.7641,57.7729,39062.0
2021-06-10 11:55:00,65.8,65.8,65.76,65.79,32385.0,57.7729,57.7729,57.7378,57.7641,32385.0
2021-06-10 12:00:00,65.8,65.81,65.77,65.78,63637.0,57.7729,57.7817,57.7465,57.7553,63637.0
2021-06-10 12:05:00,65.78,65.79,65.74,65.74,43568.0,57.7553,57.7641,57.7202,57.7202,43568.0
2021-06-10 12:10:00,65.74,65.77,65.74,65.75,67135.0,57.7202,57.7465,57.7202,57.729,67135.0
2021-06-10 12:15:00,65.76,65.8,65.76,65.79,95990.0,57.7378,57.7729,57.7378,57.7641,95990.0
2021-06-10 12:20:00,65.79,65.81,65.77,65.77,51412.0,57.7641,57.7817,57.7465,57.7465,51412.0
2021-06-10 12:25:00,65.77,65.79,65.75,65.75,30109.0,57.7465,57.7641,57.729,57.729,30109.0
2021-06-10 12:30:00,65.76,65.77,65.74,65.75,41126.0,57.7378,57.7465,57.7202,57.729,41126.0
2021-06-10 12:35:00,65.75,65.77,65.74,65.75,52850.0,57.729,57.7465,57.7202,57.729,52850.0
2021-06-10 12:40:00,65.75,65.76,65.73,65.73,37559.0,57.729,57.7378,57.7114,57.7114,37559.0
2021-06-10 12:45:00,65.73,65.74,65.7,65.74,70981.0,57.7114,57.7202,57.6851,57.7202,70981.0
2021-06-10 12:50:00,65.74,65.75,65.73,65.75,27897.0,57.7202,57.729,57.7114,57.729,27897.0
2021-06-10 12:55:00,65.74,65.77,65.74,65.76,31467.0,57.7202,57.7465,57.7202,57.7378,31467.0
2021-06-10 13:00:00,65.77,65.77,65.73,65.75,102221.0,57.7465,57.7465,57.7114,57.729,102221.0
2021-06-10 13:05:00,65.75,65.75,65.74,65.74,49961.0,57.729,57.729,57.7202,57.7202,49961.0
2021-06-10 13:10:00,65.74,65.78,65.73,65.77,44214.0,57.7202,57.7553,57.7114,57.7465,44214.0
2021-06-10 13:15:00,65.78,65.79,65.76,65.77,43227.0,57.7553,57.7641,57.7378,57.7465,43227.0
2021-06-10 13:20:00,65.77,65.78,65.76,65.78,52170.0,57.7465,57.7553,57.7378,57.7553,52170.0
2021-06-10 13:25:00,65.77,65.8,65.76,65.8,32845.0,57.7465,57.7729,57.7378,57.7729,32845.0
2021-06-10 13:30:00,65.8,65.8,65.77,65.8,52216.0,57.7729,57.7729,57.7465,57.7729,52216.0
2021-06-10 13:35:00,65.8,65.8,65.78,65.8,27437.0,57.7729,57.7729,57.7553,57.7729,27437.0
2021-06-10 13:40:00,65.8,65.81,65.78,65.8,38022.0,57.7729,57.7817,57.7553,57.7729,38022.0
2021-06-10 13:45:00,65.8,65.89,65.78,65.87,961272.0,57.7729,57.8519,57.7553,57.8343,961272.0
2021-06-10 13:50:00,65.87,65.89,65.86,65.89,164557.0,57.8343,57.8519,57.8256,57.8519,164557.0
2021-06-10 13:55:00,65.89,65.91,65.87,65.88,99877.0,57.8519,57.8695,57.8343,57.8431,99877.0
2021-06-10 14:00:00,65.88,65.91,65.88,65.91,51608.0,57.8431,57.8695,57.8431,57.8695,51608.0
2021-06-10 14:05:00,65.92,65.95,65.91,65.94,145862.0,57.8782,57.9046,57.8695,57.8958,145862.0
2021-06-10 14:10:00,65.93,65.96,65.93,65.94,46937.0,57.887,57.9134,57.887,57.8958,46937.0
2021-06-10 14:15:00,65.94,65.96,65.93,65.94,94569.0,57.8958,57.9134,57.887,57.8958,94569.0
2021-06-10 14:20:00,65.94,65.94,65.87,65.88,46085.0,57.8958,57.8958,57.8343,57.8431,46085.0
2021-06-10 14:25:00,65.87,65.88,65.86,65.87,26977.0,57.8343,57.8431,57.8256,57.8343,26977.0
2021-06-10 14:30:00,65.87,65.87,65.85,65.86,37635.0,57.8343,57.8343,57.8168,57.8256,37635.0
2021-06-10 14:35:00,65.85,65.85,65.82,65.83,22979.0,57.8168,57.8168,57.7904,57.7992,22979.0
2021-06-10 14:40:00,65.83,65.86,65.83,65.84,30600.0,57.7992,57.8256,57.7992,57.808,30600.0
2021-06-10 14:45:00,65.84,65.84,65.81,65.83,35175.0,57.808,57.808,57.7817,57.7992,35175.0
2021-06-10 14:50:00,65.84,65.89,65.83,65.89,36059.0,57.808,57.8519,57.7992,57.8519,36059.0
2021-06-10 14:55:00,65.89,65.89,65.85,65.85,33092.0,57.8519,57.8519,57.8168,57.8168,33092.0
2021-06-10 15:00:00,65.85,65.86,65.83,65.85,26941.0,57.8168,57.8256,57.7992,57.8168,26941.0
2021-06-10 15:05:00,65.86,65.86,65.8,65.8,53830.0,57.8256,57.8256,57.7729,57.7729,53830.0
2021-06-10 15:10:00,65.8,65.83,65.77,65.82,224981.0,57.7729,57.7992,57.7465,57.7904,224981.0
2021-06-10 15:15:00,65.82,65.86,65.82,65.85,61951.0,57.7904,57.8256,57.7904,57.8168,61951.0
2021-06-10 15:20:00,65.86,65.94,65.85,65.93,122098.0,57.8256,57.8958,57.8168,57.887,122098.0
2021-06-10 15:25:00,65.93,65.98,65.91,65.98,134764.0,57.887,57.9309,57.8695,57.9309,134764.0
2021-06-10 15:30:00,65.98,66.02,65.97,66.02,225094.0,57.9309,57.966,57.9221,57.966,225094.0
2021-06-10 15:35:00,66.02,66.03,65.99,66.0,212298.0,57.966,57.9748,57.9397,57.9485,212298.0
2021-06-10 15:40:00,65.99,66.0,65.95,65.97,234861.0,57.9397,57.9485,57.9046,57.9221,234861.0
2021-06-10 15:45:00,65.97,66.0,65.95,65.99,287001.0,57.9221,57.9485,57.9046,57.9397,287001.0
2021-06-10 15:50:00,65.99,66.01,65.92,65.92,301604.0,57.9397,57.9573,57.8782,57.8782,301604.0
2021-06-10 15:55:00,65.93,66.0,65.89,65.96,504361.0,57.887,57.9485,57.8519,57.9134,504361.0
2021-06-11 09:30:00,65.94,65.98,65.71,65.8,154667.0,57.8958,57.9309,57.6939,57.7729,154667.0
2021-06-11 09:35:00,65.79,65.9,65.74,65.88,81389.0,57.7641,57.8607,57.7202,57.8431,81389.0
2021-06-11 09:40:00,65.88,65.94,65.84,65.89,105589.0,57.8431,57.8958,57.808,57.8519,105589.0
2021-06-11 09:45:00,65.89,65.95,65.88,65.92,83205.0,57.8519,57.9046,57.8431,57.8782,83205.0
2021-06-11 09:50:00,65.92,65.93,65.87,65.89,61233.0,57.8782,57.887,57.8343,57.8519,61233.0
2021-06-11 09:55:00,65.89,65.93,65.87,65.9,79229.0,57.8519,57.887,57.8343,57.8607,79229.0
2021-06-11 10:00:00,65.9,65.94,65.88,65.92,127611.0,57.8607,57.8958,57.8431,57.8782,127611.0
2021-06-11 10:05:00,65.92,65.94,65.9,65.92,162409.0,57.8782,57.8958,57.8607,57.8782,162409.0
2021-06-11 10:10:00,65.92,65.94,65.88,65.89,87880.0,57.8782,57.8958,57.8431,57.8519,87880.0
2021-06-11 10:15:00,65.9,65.9,65.84,65.84,84493.0,57.8607,57.8607,57.808,57.808,84493.0
2021-06-11 10:20:00,65.84,65.86,65.81,65.85,69827.0,57.808,57.8256,57.7817,57.8168,69827.0
2021-06-11 10:25:00,65.85,65.87,65.84,65.84,45998.0,57.8168,57.8343,57.808,57.808,45998.0
2021-06-11 10:30:00,65.84,65.85,65.81,65.81,55302.0,57.808,57.8168,57.7817,57.7817,55302.0
2021-06-11 10:35:00,65.82,65.86,65.82,65.82,113478.0,57.7904,57.8256,57.7904,57.7904,113478.0
2021-06-11 10:40:00,65.82,65.88,65.81,65.86,58260.0,57.7904,57.8431,57.7817,57.8256,58260.0
2021-06-11 10:45:00,65.86,65.89,65.84,65.88,56460.0,57.8256,57.8519,57.808,57.8431,56460.0
2021-06-11 10:50:00,65.88,65.97,65.88,65.97,47772.0,57.8431,57.9221,57.8431,57.9221,47772.0
2021-06-11 10:55:00,65.97,66.01,65.96,65.98,44566.0,57.9221,57.9573,57.9134,57.9309,44566.0
2021-06-11 11:00:00,65.98,66.01,65.96,65.99,89223.0,57.9309,57.9573,57.9134,57.9397,89223.0
2021-06-11 11:05:00,65.98,66.04,65.98,66.04,47059.0,57.9309,57.9836,57.9309,57.9836,47059.0
2021-06-11 11:10:00,66.04,66.05,66.0,66.0,36158.0,57.9836,57.9924,57.9485,57.9485,36158.0
2021-06-11 11:15:00,66.01,66.01,65.94,65.95,102680.0,57.9573,57.9573,57.8958,57.9046,102680.0
2021-06-11 11:20:00,65.94,65.95,65.91,65.92,68413.0,57.8958,57.9046,57.8695,57.8782,68413.0
2021-06-11 11:25:00,65.91,65.92,65.88,65.92,139938.0,57.8695,57.8782,57.8431,57.8782,139938.0
2021-06-11 11:30:00,65.92,65.96,65.91,65.93,40868.0,57.8782,57.9134,57.8695,57.887,40868.0
2021-06-11 11:35:00,65.92,65.95,65.9,65.92,31866.0,57.8782,57.9046,57.8607,57.8782,31866.0
2021-06-11 11:40:00,65.93,65.94,65.89,65.89,39407.0,57.887,57.8958,57.8519,57.8519,39407.0
2021-06-11 11:45:00,65.89,65.9,65.84,65.84,56742.0,57.8519,57.8607,57.808,57.808,56742.0
2021-06-11 11:50:00,65.85,65.86,65.81,65.84,33064.0,57.8168,57.8256,57.7817,57.808,33064.0
2021-06-11 11:55:00,65.84,65.85,65.82,65.84,25950.0,57.808,57.8168,57.7904,57.808,25950.0
2021-06-11 12:00:00,65.84,65.84,65.81,65.81,14013.0,57.808,57.808,57.7817,57.7817,14013.0
2021-06-11 12:05:00,65.81,65.81,65.76,65.77,41621.0,57.7817,57.7817,57.7378,57.7465,41621.0
2021-06-11 12:10:00,65.76,65.77,65.71,65.73,37149.0,57.7378,57.7465,57.6939,57.7114,37149.0
2021-06-11 12:15:00,65.74,65.77,65.72,65.76,43824.0,57.7202,57.7465,57.7026,57.7378,43824.0
2021-06-11 12:20:00,65.75,65.76,65.73,65.76,51768.0,57.729,57.7378,57.7114,57.7378,51768.0
2021-06-11 12:25:00,65.77,65.77,65.73,65.73,67662.0,57.7465,57.7465,57.7114,57.7114,67662.0
2021-06-11 12:30:00,65.73,65.74,65.71,65.72,97443.0,57.7114,57.7202,57.6939,57.7026,97443.0
2021-06-11 12:35:00,65.73,65.73,65.68,65.68,45397.0,57.7114,57.7114,57.6675,57.6675,45397.0
2021-06-11 12:40:00,65.68,65.71,65.66,65.7,38463.0,57.6675,57.6939,57.65,57.6851,38463.0
2021-06-11 12:45:00,65.7,65.71,65.69,65.7,19974.0,57.6851,57.6939,57.6763,57.6851,19974.0
2021-06-11 12:50:00,65.69,65.7,65.68,65.69,50231.0,57.6763,57.6851,57.6675,57.6763,50231.0
2021-06-11 12:55:00,65.68,65.69,65.67,65.68,20942.0,57.6675,57.6763,57.6587,57.6675,20942.0
2021-06-11 13:00:00,65.68,65.69,65.65,65.67,63954.0,57.6675,57.6763,57.6412,57.6587,63954.0
2021-06-11 13:05:00,65.67,65.67,65.65,65.67,81175.0,57.6587,57.6587,57.6412,57.6587,81175.0
2021-06-11 13:10:00,65.66,65.69,65.66,65.68,34268.0,57.65,57.6763,57.65,57.6675,34268.0
2021-06-11 13:15:00,65.68,65.71,65.66,65.7,43323.0,57.6675,57.6939,57.65,57.6851,43323.0
2021-06-11 13:20:00,65.7,65.7,65.68,65.69,22182.0,57.6851,57.6851,57.6675,57.6763,22182.0
2021-06-11 13:25:00,65.7,65.73,65.69,65.72,168550.0,57.6851,57.7114,57.6763,57.7026,168550.0
2021-06-11 13:30:00,65.71,65.72,65.7,65.72,39694.0,57.6939,57.7026,57.6851,57.7026,39694.0
2021-06-11 13:35:00,65.72,65.74,65.71,65.71,36625.0,57.7026,57.7202,57.6939,57.6939,36625.0
2021-06-11 13:40:00,65.72,65.74,65.71,65.73,50482.0,57.7026,57.7202,57.6939,57.7114,50482.0
2021-06-11 13:45:00,65.74,65.77,65.73,65.76,31110.0,57.7202,57.7465,57.7114,57.7378,31110.0
2021-06-11 13:50:00,65.76,65.81,65.76,65.8,171461.0,57.7378,57.7817,57.7378,57.7729,171461.0
2021-06-11 13:55:00,65.8,65.81,65.78,65.81,45330.0,57.7729,57.7817,57.7553,57.7817,45330.0
2021-06-11 14:00:00,65.81,65.83,65.81,65.82,60855.0,57.7817,57.7992,57.7817,57.7904,60855.0
2021-06-11 14:05:00,65.83,65.85,65.82,65.84,40992.0,57.7992,57.8168,57.7904,57.808,40992.0
2021-06-11 14:10:00,65.84,65.87,65.84,65.86,32468.0,57.808,57.8343,57.808,57.8256,32468.0
2021-06-11 14:15:00,65.86,65.86,65.83,65.86,26015.0,57.8256,57.8256,57.7992,57.8256,26015.0
2021-06-11 14:20:00,65.86,65.88,65.84,65.87,51677.0,57.8256,57.8431,57.808,57.8343,51677.0
2021-06-11 14:25:00,65.87,65.92,65.86,65.92,68840.0,57.8343,57.8782,57.8256,57.8782,68840.0
2021-06-11 14:30:00,65.92,65.94,65.91,65.94,37619.0,57.8782,57.8958,57.8695,57.8958,37619.0
2021-06-11 14:35:00,65.94,65.94,65.92,65.94,47427.0,57.8958,57.8958,57.8782,57.8958,47427.0
2021-06-11 14:40:00,65.94,65.95,65.92,65.94,57395.0,57.8958,57.9046,57.8782,57.8958,57395.0
2021-06-11 14:45:00,65.94,65.95,65.92,65.93,86622.0,57.8958,57.9046,57.8782,57.887,86622.0
2021-06-11 14:50:00,65.93,65.97,65.92,65.94,60269.0,57.887,57.9221,57.8782,57.8958,60269.0
2021-06-11 14:55:00,65.94,65.95,65.92,65.95,227027.0,57.8958,57.9046,57.8782,57.9046,227027.0
2021-06-11 15:00:00,65.95,65.98,65.94,65.97,84625.0,57.9046,57.9309,57.8958,57.9221,84625.0
2021-06-11 15:05:00,65.97,65.99,65.96,65.98,50789.0,57.9221,57.9397,57.9134,57.9309,50789.0
2021-06-11 15:10:00,65.98,66.03,65.97,66.0,77843.0,57.9309,57.9748,57.9221,57.9485,77843.0
2021-06-11 15:15:00,66.0,66.01,65.99,66.0,52667.0,57.9485,57.9573,57.9397,57.9485,52667.0
2021-06-11 15:20:00,65.99,66.01,65.98,65.98,96425.0,57.9397,57.9573,57.9309,57.9309,96425.0
2021-06-11 15:25:00,65.98,65.98,65.92,65.92,227900.0,57.9309,57.9309,57.8782,57.8782,227900.0
2021-06-11 15:30:00,65.92,65.99,65.91,65.98,83150.0,57.8782,57.9397,57.8695,57.9309,83150.0
2021-06-11 15:35:00,65.99,66.0,65.97,65.99,115120.0,57.9397,57.9485,57.9221,57.9397,115120.0
2021-06-11 15:40:00,66.0,66.08,65.98,66.08,117982.0,57.9485,58.0187,57.9309,58.0187,117982.0
2021-06-11 15:45:00,66.08,66.1,66.05,66.07,230034.0,58.0187,58.0363,57.9924,58.0099,230034.0
2021-06-11 15:50:00,66.08,66.13,66.06,66.07,325644.0,58.0187,58.0626,58.0012,58.0099,325644.0
2021-06-11 15:55:00,66.06,66.16,66.04,66.12,1213552.0,58.0012,58.089,57.9836,58.0538,1213552.0
2021-06-14 09:30:00,66.19,66.26,66.11,66.23,128407.0,58.1153,58.1768,58.0451,58.1504,128407.0
2021-06-14 09:35:00,66.22,66.4,66.2,66.38,136494.0,58.1416,58.2997,58.1241,58.2821,136494.0
2021-06-14 09:40:00,66.38,66.42,66.29,66.32,125976.0,58.2821,58.3172,58.2031,58.2294,125976.0
2021-06-14 09:45:00,66.32,66.34,66.15,66.18,67532.0,58.2294,58.247,58.0802,58.1065,67532.0
2021-06-14 09:50:00,66.18,66.19,66.08,66.1,108859.0,58.1065,58.1153,58.0187,58.0363,108859.0
2021-06-14 09:55:00,66.09,66.14,66.07,66.12,112919.0,58.0275,58.0714,58.0099,58.0538,112919.0
2021-06-14 10:00:00,66.12,66.13,66.0,66.03,109869.0,58.0538,58.0626,57.9485,57.9748,109869.0
2021-06-14 10:05:00,66.03,66.05,65.97,66.01,57036.0,57.9748,57.9924,57.9221,57.9573,57036.0
2021-06-14 10:10:00,66.01,66.01,65.91,65.93,48272.0,57.9573,57.9573,57.8695,57.887,48272.0
2021-06-14 10:15:00,65.92,65.93,65.89,65.9,53977.0,57.8782,57.887,57.8519,57.8607,53977.0
2021-06-14 10:20:00,65.9,66.0,65.9,65.96,376063.0,57.8607,57.9485,57.8607,57.9134,376063.0
2021-06-14 10:25:00,65.96,66.01,65.95,66.0,33395.0,57.9134,57.9573,57.9046,57.9485,33395.0
2021-06-14 10:30:00,66.0,66.04,65.99,66.04,54404.0,57.9485,57.9836,57.9397,57.9836,54404.0
2021-06-14 10:35:00,66.04,66.09,66.02,66.05,47994.0,57.9836,58.0275,57.966,57.9924,47994.0
2021-06-14 10:40:00,66.04,66.04,65.94,65.95,46758.0,57.9836,57.9836,57.8958,57.9046,46758.0
2021-06-14 10:45:00,65.96,66.01,65.93,66.01,36839.0,57.9134,57.9573,57.887,57.9573,36839.0
2021-06-14 10:50:00,66.0,66.03,65.98,66.0,29693.0,57.9485,57.9748,57.9309,57.9485,29693.0
2021-06-14 10:55:00,66.0,66.01,65.97,65.99,34062.0,57.9485,57.9573,57.9221,57.9397,34062.0
2021-06-14 11:00:00,65.99,66.0,65.96,65.99,35048.0,57.9397,57.9485,57.9134,57.9397,35048.0
2021-06-14 11:05:00,65.98,66.03,65.96,66.01,47753.0,57.9309,57.9748,57.9134,57.9573,47753.0
2021-06-14 11:10:00,66.01,66.03,65.95,65.97,29196.0,57.9573,57.9748,57.9046,57.9221,29196.0
2021-06-14 11:15:00,65.96,66.0,65.96,65.99,85046.0,57.9134,57.9485,57.9134,57.9397,85046.0
2021-06-14 11:20:00,65.98,66.0,65.93,65.94,42341.0,57.9309,57.9485,57.887,57.8958,42341.0
2021-06-14 11:25:00,65.95,65.96,65.85,65.86,187810.0,57.9046,57.9134,57.8168,57.8256,187810.0
2021-06-14 11:30:00,65.87,65.9,65.85,65.89,44543.0,57.8343,57.8607,57.8168,57.8519,44543.0
2021-06-14 11:35:00,65.89,65.95,65.89,65.95,36501.0,57.8519,57.9046,57.8519,57.9046,36501.0
2021-06-14 11:40:00,65.95,65.96,65.94,65.96,21336.0,57.9046,57.9134,57.8958,57.9134,21336.0
2021-06-14 11:45:00,65.97,65.97,65.92,65.92,21019.0,57.9221,57.9221,57.8782,57.8782,21019.0
2021-06-14 11:50:00,65.93,66.0,65.92,66.0,19078.0,57.887,57.9485,57.8782,57.9485,19078.0
2021-06-14 11:55:00,66.0,66.0,65.94,65.95,23445.0,57.9485,57.9485,57.8958,57.9046,23445.0
2021-06-14 12:00:00,65.95,65.98,65.95,65.97,27523.0,57.9046,57.9309,57.9046,57.9221,27523.0
2021-06-14 12:05:00,65.96,65.96,65.92,65.94,91516.0,57.9134,57.9134,57.8782,57.8958,91516.0
2021-06-14 12:10:00,65.93,65.96,65.92,65.92,41689.0,57.887,57.9134,57.8782,57.8782,41689.0
2021-06-14 12:15:00,65.92,65.93,65.88,65.88,32445.0,57.8782,57.887,57.8431,57.8431,32445.0
2021-06-14 12:20:00,65.88,65.9,65.87,65.89,23513.0,57.8431,57.8607,57.8343,57.8519,23513.0
2021-06-14 12:25:00,65.9,65.94,65.89,65.93,18792.0,57.8607,57.8958,57.8519,57.887,18792.0
2021-06-14 12:30:00,65.93,65.97,65.92,65.96,19306.0,57.887,57.9221,57.8782,57.9134,19306.0
2021-06-14 12:35:00,65.96,65.97,65.93,65.95,15259.0,57.9134,57.9221,57.887,57.9046,15259.0
2021-06-14 12:40:00,65.96,65.98,65.95,65.96,16697.0,57.9134,57.9309,57.9046,57.9134,16697.0
2021-06-14 12:45:00,65.95,65.99,65.95,65.96,20007.0,57.9046,57.9397,57.9046,57.9134,20007.0
2021-06-14 12:50:00,65.95,65.96,65.92,65.93,53799.0,57.9046,57.9134,57.8782,57.887,53799.0
2021-06-14 12:55:00,65.92,65.95,65.92,65.93,19152.0,57.8782,57.9046,57.8782,57.887,19152.0
2021-06-14 13:00:00,65.93,65.94,65.9,65.94,52395.0,57.887,57.8958,57.8607,57.8958,52395.0
2021-06-14 13:05:00,65.94,65.97,65.92,65.95,29251.0,57.8958,57.9221,57.8782,57.9046,29251.0
2021-06-14 13:10:00,65.95,66.0,65.95,66.0,28236.0,57.9046,57.9485,57.9046,57.9485,28236.0
2021-06-14 13:15:00,65.99,66.0,65.97,65.99,133505.0,57.9397,57.9485,57.9221,57.9397,133505.0
2021-06-14 13:20:00,65.99,66.01,65.97,66.01,72992.0,57.9397,57.9573,57.9221,57.9573,72992.0
2021-06-14 13:25:00,66.0,66.01,65.99,66.0,16603.0,57.9485,57.9573,57.9397,57.9485,16603.0
2021-06-14 13:30:00,66.0,66.03,65.99,66.02,44811.0,57.9485,57.9748,57.9397,57.966,44811.0
2021-06-14 13:35:00,66.01,66.02,65.99,66.01,24910.0,57.9573,57.966,57.9397,57.9573,24910.0
2021-06-14 13:40:00,66.0,66.02,65.98,66.0,28340.0,57.9485,57.966,57.9309,57.9485,28340.0
2021-06-14 13:45:00,66.0,66.0,65.96,65.97,42444.0,57.9485,57.9485,57.9134,57.9221,42444.0
2021-06-14 13:50:00,65.96,65.99,65.95,65.98,35696.0,57.9134,57.9397,57.9046,57.9309,35696.0
2021-06-14 13:55:00,65.98,65.99,65.95,65.97,37950.0,57.9309,57.9397,57.9046,57.9221,37950.0
2021-06-14 14:00:00,65.97,66.02,65.97,65.98,184732.0,57.9221,57.966,57.9221,57.9309,184732.0
2021-06-14 14:05:00,65.98,65.99,65.95,65.97,72272.0,57.9309,57.9397,57.9046,57.9221,72272.0
2021-06-14 14:10:00,65.96,65.98,65.95,65.96,19009.0,57.9134,57.9309,57.9046,57.9134,19009.0
2021-06-14 14:15:00,65.95,65.99,65.95,65.99,31518.0,57.9046,57.9397,57.9046,57.9397,31518.0
2021-06-14 14:20:00,66.0,66.06,65.99,66.06,67848.0,57.9485,58.0012,57.9397,58.0012,67848.0
2021-06-14 14:25:00,66.05,66.06,66.03,66.04,31697.0,57.9924,58.0012,57.9748,57.9836,31697.0
2021-06-14 14:30:00,66.03,66.08,66.03,66.08,52316.0,57.9748,58.0187,57.9748,58.0187,52316.0
2021-06-14 14:35:00,66.08,66.09,66.05,66.06,64583.0,58.0187,58.0275,57.9924,58.0012,64583.0
2021-06-14 14:40:00,66.06,66.1,66.06,66.09,31787.0,58.0012,58.0363,58.0012,58.0275,31787.0
2021-06-14 14:45:00,66.09,66.11,66.08,66.1,44320.0,58.0275,58.0451,58.0187,58.0363,44320.0
2021-06-14 14:50:00,66.09,66.13,66.09,66.12,53729.0,58.0275,58.0626,58.0275,58.0538,53729.0
2021-06-14 14:55:00,66.12,66.12,66.06,66.07,52094.0,58.0538,58.0538,58.0012,58.0099,52094.0
2021-06-14 15:00:00,66.07,66.09,66.06,66.07,45099.0,58.0099,58.0275,58.0012,58.0099,45099.0
2021-06-14 15:05:00,66.06,66.09,66.06,66.09,43961.0,58.0012,58.0275,58.0012,58.0275,43961.0
2021-06-14 15:10:00,66.09,66.14,66.09,66.11,74637.0,58.0275,58.0714,58.0275,58.0451,74637.0
2021-06-14 15:15:00,66.11,66.13,66.1,66.12,35884.0,58.0451,58.0626,58.0363,58.0538,35884.0
2021-06-14 15:20:00,66.12,66.14,66.11,66.13,45781.0,58.0538,58.0714,58.0451,58.0626,45781.0
2021-06-14 15:25:00,66.13,66.16,66.11,66.15,43802.0,58.0626,58.089,58.0451,58.0802,43802.0
2021-06-14 15:30:00,66.15,66.16,66.14,66.16,226246.0,58.0802,58.089,58.0714,58.089,226246.0
2021-06-14 15:35:00,66.16,66.16,66.09,66.12,251483.0,58.089,58.089,58.0275,58.0538,251483.0
2021-06-14 15:40:00,66.13,66.16,66.09,66.09,248676.0,58.0626,58.089,58.0275,58.0275,248676.0
2021-06-14 15:45:00,66.09,66.16,66.09,66.15,284974.0,58.0275,58.089,58.0275,58.0802,284974.0
2021-06-14 15:50:00,66.16,66.2,66.14,66.18,421938.0,58.089,58.1241,58.0714,58.1065,421938.0
2021-06-14 15:55:00,66.17,66.24,66.17,66.24,759789.0,58.0977,58.1592,58.0977,58.1592,759789.0
2021-06-15 09:30:00,66.31,66.38,66.21,66.23,212698.0,58.2207,58.2821,58.1329,58.1504,212698.0
2021-06-15 09:35:00,66.24,66.27,66.18,66.19,133749.0,58.1592,58.1855,58.1065,58.1153,133749.0
2021-06-15 09:40:00,66.19,66.2,66.14,66.16,170251.0,58.1153,58.1241,58.0714,58.089,170251.0
2021-06-15 09:45:00,66.15,66.19,66.14,66.15,103573.0,58.0802,58.1153,58.0714,58.0802,103573.0
2021-06-15 09:50:00,66.16,66.23,66.16,66.22,157643.0,58.089,58.1504,58.089,58.1416,157643.0
2021-06-15 09:55:00,66.22,66.26,66.21,66.22,208974.0,58.1416,58.1768,58.1329,58.1416,208974.0
2021-06-15 10:00:00,66.22,66.23,66.15,66.15,51214.0,58.1416,58.1504,58.0802,58.0802,51214.0
2021-06-15 10:05:00,66.16,66.2,66.15,66.15,83770.0,58.089,58.1241,58.0802,58.0802,83770.0
2021-06-15 10:10:00,66.16,66.22,66.14,66.22,240963.0,58.089,58.1416,58.0714,58.1416,240963.0
2021-06-15 10:15:00,66.21,66.24,66.15,66.17,56069.0,58.1329,58.1592,58.0802,58.0977,56069.0
2021-06-15 10:20:00,66.17,66.24,66.16,66.22,33005.0,58.0977,58.1592,58.089,58.1416,33005.0
2021-06-15 10:25:00,66.22,66.31,66.21,66.31,46571.0,58.1416,58.2207,58.1329,58.2207,46571.0
2021-06-15 10:30:00,66.31,66.36,66.3,66.35,74141.0,58.2207,58.2646,58.2119,58.2558,74141.0
2021-06-15 10:35:00,66.35,66.35,66.27,66.29,40355.0,58.2558,58.2558,58.1855,58.2031,40355.0
2021-06-15 10:40:00,66.29,66.35,66.29,66.33,69877.0,58.2031,58.2558,58.2031,58.2382,69877.0
2021-06-15 10:45:00,66.34,66.35,66.3,66.32,35842.0,58.247,58.2558,58.2119,58.2294,35842.0
2021-06-15 10:50:00,66.32,66.36,66.32,66.35,31374.0,58.2294,58.2646,58.2294,58.2558,31374.0
2021-06-15 10:55:00,66.35,66.38,66.34,66.37,36965.0,58.2558,58.2821,58.247,58.2733,36965.0
2021-06-15 11:00:00,66.37,66.41,66.36,66.39,34812.0,58.2733,58.3085,58.2646,58.2909,34812.0
2021-06-15 11:05:00,66.39,66.39,66.35,66.38,29111.0,58.2909,58.2909,58.2558,58.2821,29111.0
2021-06-15 11:10:00,66.38,66.4,66.32,66.34,59456.0,58.2821,58.2997,58.2294,58.247,59456.0
2021-06-15 11:15:00,66.34,66.36,66.33,66.36,42905.0,58.247,58.2646,58.2382,58.2646,42905.0
2021-06-15 11:20:00,66.36,66.39,66.36,66.36,26634.0,58.2646,58.2909,58.2646,58.2646,26634.0
2021-06-15 11:25:00,66.36,66.37,66.33,66.37,70322.0,58.2646,58.2733,58.2382,58.2733,70322.0
2021-06-15 11:30:00,66.37,66.38,66.32,66.38,71985.0,58.2733,58.2821,58.2294,58.2821,71985.0
2021-06-15 11:35:00,66.37,66.41,66.36,66.39,66873.0,58.2733,58.3085,58.2646,58.2909,66873.0
2021-06-15 11:40:00,66.39,66.43,66.39,66.42,47642.0,58.2909,58.326,58.2909,58.3172,47642.0
2021-06-15 11:45:00,66.42,66.43,66.36,66.36,38276.0,58.3172,58.326,58.2646,58.2646,38276.0
2021-06-15 11:50:00,66.36,66.37,66.34,66.35,42658.0,58.2646,58.2733,58.247,58.2558,42658.0
2021-06-15 11:55:00,66.36,66.43,66.36,66.42,37512.0,58.2646,58.326,58.2646,58.3172,37512.0
2021-06-15 12:00:00,66.42,66.47,66.42,66.44,122592.0,58.3172,58.3611,58.3172,58.3348,122592.0
2021-06-15 12:05:00,66.43,66.47,66.43,66.44,45972.0,58.326,58.3611,58.326,58.3348,45972.0
2021-06-15 12:10:00,66.44,66.46,66.43,66.45,42467.0,58.3348,58.3524,58.326,58.3436,42467.0
2021-06-15 12:15:00,66.45,66.46,66.42,66.44,61533.0,58.3436,58.3524,58.3172,58.3348,61533.0
2021-06-15 12:20:00,66.45,66.48,66.44,66.48,31573.0,58.3436,58.3699,58.3348,58.3699,31573.0
2021-06-15 12:25:00,66.47,66.48,66.43,66.44,46288.0,58.3611,58.3699,58.326,58.3348,46288.0
2021-06-15 12:30:00,66.44,66.49,66.43,66.48,24174.0,58.3348,58.3787,58.326,58.3699,24174.0
2021-06-15 12:35:00,66.48,66.49,66.45,66.45,35191.0,58.3699,58.3787,58.3436,58.3436,35191.0
2021-06-15 12:40:00,66.45,66.46,66.43,66.44,61240.0,58.3436,58.3524,58.326,58.3348,61240.0
2021-06-15 12:45:00,66.44,66.47,66.43,66.43,30087.0,58.3348,58.3611,58.326,58.326,30087.0
2021-06-15 12:50:00,66.43,66.44,66.36,66.36,36414.0,58.326,58.3348,58.2646,58.2646,36414.0
2021-06-15 12:55:00,66.36,66.41,66.35,66.41,55618.0,58.2646,58.3085,58.2558,58.3085,55618.0
2021-06-15 13:00:00,66.4,66.44,66.4,66.42,80780.0,58.2997,58.3348,58.2997,58.3172,80780.0
2021-06-15 13:05:00,66.42,66.45,66.41,66.42,75085.0,58.3172,58.3436,58.3085,58.3172,75085.0
2021-06-15 13:10:00,66.41,66.42,66.38,66.41,76678.0,58.3085,58.3172,58.2821,58.3085,76678.0
2021-06-15 13:15:00,66.41,66.42,66.38,66.38,58305.0,58.3085,58.3172,58.2821,58.2821,58305.0
2021-06-15 13:20:00,66.38,66.41,66.37,66.4,37666.0,58.2821,58.3085,58.2733,58.2997,37666.0
2021-06-15 13:25:00,66.39,66.41,66.39,66.39,37161.0,58.2909,58.3085,58.2909,58.2909,37161.0
2021-06-15 13:30:00,66.4,66.43,66.37,66.42,265396.0,58.2997,58.326,58.2733,58.3172,265396.0
2021-06-15 13:35:00,66.42,66.46,66.41,66.45,236048.0,58.3172,58.3524,58.3085,58.3436,236048.0
2021-06-15 13:40:00,66.45,66.5,66.45,66.49,262581.0,58.3436,58.3875,58.3436,58.3787,262581.0
2021-06-15 13:45:00,66.49,66.52,66.48,66.52,277385.0,58.3787,58.405,58.3699,58.405,277385.0
2021-06-15 13:50:00,66.52,66.56,66.52,66.54,351587.0,58.405,58.4402,58.405,58.4226,351587.0
2021-06-15 13:55:00,66.54,66.62,66.53,66.61,628212.0,58.4226,58.4928,58.4138,58.4841,628212.0
2021-06-15 14:00:00,66.61,66.69,66.6,66.69,416099.0,58.4841,58.5543,58.4753,58.5543,416099.0
2021-06-15 14:05:00,66.69,66.72,66.66,66.71,326947.0,58.5543,58.5806,58.528,58.5719,326947.0
2021-06-15 14:10:00,66.71,66.72,66.67,66.69,252626.0,58.5719,58.5806,58.5367,58.5543,252626.0
2021-06-15 14:15:00,66.69,66.7,66.61,66.64,438475.0,58.5543,58.5631,58.4841,58.5104,438475.0
2021-06-15 14:20:00,66.63,66.68,66.63,66.68,237366.0,58.5016,58.5455,58.5016,58.5455,237366.0
2021-06-15 14:25:00,66.68,66.71,66.66,66.7,281408.0,58.5455,58.5719,58.528,58.5631,281408.0
2021-06-15 14:30:00,66.7,66.72,66.67,66.72,271409.0,58.5631,58.5806,58.5367,58.5806,271409.0
2021-06-15 14:35:00,66.72,66.78,66.71,66.77,277912.0,58.5806,58.6333,58.5719,58.6245,277912.0
2021-06-15 14:40:00,66.78,66.79,66.74,66.75,352312.0,58.6333,58.6421,58.5982,58.607,352312.0
2021-06-15 14:45:00,66.75,66.81,66.74,66.8,216179.0,58.607,58.6597,58.5982,58.6509,216179.0
2021-06-15 14:50:00,66.79,66.81,66.77,66.79,561088.0,58.6421,58.6597,58.6245,58.6421,561088.0
2021-06-15 14:55:00,66.78,66.8,66.7,66.7,279074.0,58.6333,58.6509,58.5631,58.5631,279074.0
2021-06-15 15:00:00,66.7,66.71,66.67,66.69,225993.0,58.5631,58.5719,58.5367,58.5543,225993.0
2021-06-15 15:05:00,66.7,66.7,66.62,66.62,2553072.0,58.5631,58.5631,58.4928,58.4928,2553072.0
2021-06-15 15:10:00,66.62,66.65,66.61,66.64,73040.0,58.4928,58.5192,58.4841,58.5104,73040.0
2021-06-15 15:15:00,66.64,66.68,66.63,66.64,254912.0,58.5104,58.5455,58.5016,58.5104,254912.0
2021-06-15 15:20:00,66.64,66.65,66.59,66.59,249170.0,58.5104,58.5192,58.4665,58.4665,249170.0
2021-06-15 15:25:00,66.59,66.6,66.52,66.52,329301.0,58.4665,58.4753,58.405,58.405,329301.0
2021-06-15 15:30:00,66.52,66.52,66.41,66.45,701842.0,58.405,58.405,58.3085,58.3436,701842.0
2021-06-15 15:35:00,66.45,66.51,66.42,66.49,209462.0,58.3436,58.3963,58.3172,58.3787,209462.0
2021-06-15 15:40:00,66.49,66.52,66.45,66.51,132756.0,58.3787,58.405,58.3436,58.3963,132756.0
2021-06-15 15:45:00,66.51,66.55,66.5,66.55,242573.0,58.3963,58.4314,58.3875,58.4314,242573.0
2021-06-15 15:50:00,66.54,66.54,66.43,66.49,386910.0,58.4226,58.4226,58.326,58.3787,386910.0
2021-06-15 15:55:00,66.49,66.52,66.42,66.46,986080.0,58.3787,58.405,58.3172,58.3524,986080.0
2021-06-16 09:30:00,66.64,66.81,66.62,66.73,230978.0,58.5104,58.6597,58.4928,58.5894,230978.0
2021-06-16 09:35:00,66.73,66.85,66.71,66.82,176733.0,58.5894,58.6948,58.5719,58.6684,176733.0
2021-06-16 09:40:00,66.82,66.86,66.79,66.8,258529.0,58.6684,58.7036,58.6421,58.6509,258529.0
2021-06-16 09:45:00,66.8,66.81,66.75,66.81,494819.0,58.6509,58.6597,58.607,58.6597,494819.0
2021-06-16 09:50:00,66.82,66.82,66.72,66.74,320807.0,58.6684,58.6684,58.5806,58.5982,320807.0
2021-06-16 09:55:00,66.74,66.76,66.66,66.67,71379.0,58.5982,58.6158,58.528,58.5367,71379.0
2021-06-16 10:00:00,66.67,66.69,66.62,66.62,48632.0,58.5367,58.5543,58.4928,58.4928,48632.0
2021-06-16 10:05:00,66.62,66.62,66.55,66.56,92913.0,58.4928,58.4928,58.4314,58.4402,92913.0
2021-06-16 10:10:00,66.56,66.57,66.5,66.55,106258.0,58.4402,58.4489,58.3875,58.4314,106258.0
2021-06-16 10:15:00,66.55,66.62,66.54,66.61,351353.0,58.4314,58.4928,58.4226,58.4841,351353.0
2021-06-16 10:20:00,66.61,66.67,66.59,66.66,99347.0,58.4841,58.5367,58.4665,58.528,99347.0
2021-06-16 10:25:00,66.66,66.7,66.63,66.7,108350.0,58.528,58.5631,58.5016,58.5631,108350.0
2021-06-16 10:30:00,66.69,66.7,66.62,66.65,111388.0,58.5543,58.5631,58.4928,58.5192,111388.0
2021-06-16 10:35:00,66.66,66.69,66.62,66.62,88546.0,58.528,58.5543,58.4928,58.4928,88546.0
2021-06-16 10:40:00,66.63,66.64,66.58,66.59,81105.0,58.5016,58.5104,58.4577,58.4665,81105.0
2021-06-16 10:45:00,66.59,66.59,66.53,66.55,77941.0,58.4665,58.4665,58.4138,58.4314,77941.0
2021-06-16 10:50:00,66.55,66.6,66.55,66.59,144484.0,58.4314,58.4753,58.4314,58.4665,144484.0
2021-06-16 10:55:00,66.59,66.63,66.59,66.61,190684.0,58.4665,58.5016,58.4665,58.4841,190684.0
2021-06-16 11:00:00,66.6,66.63,66.58,66.58,180074.0,58.4753,58.5016,58.4577,58.4577,180074.0
2021-06-16 11:05:00,66.58,66.64,66.57,66.61,143263.0,58.4577,58.5104,58.4489,58.4841,143263.0
2021-06-16 11:10:00,66.61,66.62,66.58,66.59,100154.0,58.4841,58.4928,58.4577,58.4665,100154.0
2021-06-16 11:15:00,66.59,66.62,66.56,66.6,87571.0,58.4665,58.4928,58.4402,58.4753,87571.0
2021-06-16 11:20:00,66.6,66.61,66.56,66.56,49575.0,58.4753,58.4841,58.4402,58.4402,49575.0
2021-06-16 11:25:00,66.56,66.58,66.54,66.54,77094.0,58.4402,58.4577,58.4226,58.4226,77094.0
2021-06-16 11:30:00,66.54,66.54,66.44,66.45,633806.0,58.4226,58.4226,58.3348,58.3436,633806.0
2021-06-16 11:35:00,66.45,66.51,66.43,66.48,458568.0,58.3436,58.3963,58.326,58.3699,458568.0
2021-06-16 11:40:00,66.49,66.49,66.43,66.44,1016458.0,58.3787,58.3787,58.326,58.3348,1016458.0
2021-06-16 11:45:00,66.43,66.44,66.38,66.4,337923.0,58.326,58.3348,58.2821,58.2997,337923.0
2021-06-16 11:50:00,66.4,66.43,66.37,66.38,305778.0,58.2997,58.326,58.2733,58.2821,305778.0
2021-06-16 11:55:00,66.38,66.42,66.38,66.4,178124.0,58.2821,58.3172,58.2821,58.2997,178124.0
2021-06-16 12:00:00,66.39,66.4,66.35,66.37,163953.0,58.2909,58.2997,58.2558,58.2733,163953.0
2021-06-16 12:05:00,66.37,66.41,66.35,66.39,129785.0,58.2733,58.3085,58.2558,58.2909,129785.0
2021-06-16 12:10:00,66.39,66.5,66.38,66.5,273278.0,58.2909,58.3875,58.2821,58.3875,273278.0
2021-06-16 12:15:00,66.49,66.53,66.49,66.5,204248.0,58.3787,58.4138,58.3787,58.3875,204248.0
2021-06-16 12:20:00,66.5,66.51,66.46,66.47,121493.0,58.3875,58.3963,58.3524,58.3611,121493.0
2021-06-16 12:25:00,66.47,66.48,66.43,66.44,268083.0,58.3611,58.3699,58.326,58.3348,268083.0
2021-06-16 12:30:00,66.43,66.45,66.42,66.44,431498.0,58.326,58.3436,58.3172,58.3348,431498.0
2021-06-16 12:35:00,66.44,66.45,66.38,66.39,303089.0,58.3348,58.3436,58.2821,58.2909,303089.0
2021-06-16 12:40:00,66.4,66.4,66.33,66.38,138772.0,58.2997,58.2997,58.2382,58.2821,138772.0
2021-06-16 12:45:00,66.38,66.39,66.26,66.27,288658.0,58.2821,58.2909,58.1768,58.1855,288658.0
2021-06-16 12:50:00,66.27,66.28,66.21,66.22,267276.0,58.1855,58.1943,58.1329,58.1416,267276.0
2021-06-16 12:55:00,66.23,66.23,66.19,66.23,201151.0,58.1504,58.1504,58.1153,58.1504,201151.0
2021-06-16 13:00:00,66.23,66.26,66.19,66.19,203010.0,58.1504,58.1768,58.1153,58.1153,203010.0
2021-06-16 13:05:00,66.2,66.28,66.19,66.27,135602.0,58.1241,58.1943,58.1153,58.1855,135602.0
2021-06-16 13:10:00,66.26,66.32,66.25,66.31,239242.0,58.1768,58.2294,58.168,58.2207,239242.0
2021-06-16 13:15:00,66.32,66.32,66.24,66.24,78142.0,58.2294,58.2294,58.1592,58.1592,78142.0
2021-06-16 13:20:00,66.24,66.26,66.22,66.24,49147.0,58.1592,58.1768,58.1416,58.1592,49147.0
2021-06-16 13:25:00,66.24,66.3,66.23,66.28,64045.0,58.1592,58.2119,58.1504,58.1943,64045.0
2021-06-16 13:30:00,66.28,66.28,66.24,66.24,37909.0,58.1943,58.1943,58.1592,58.1592,37909.0
2021-06-16 13:35:00,66.24,66.26,66.22,66.26,92859.0,58.1592,58.1768,58.1416,58.1768,92859.0
2021-06-16 13:40:00,66.26,66.27,66.23,66.23,51461.0,58.1768,58.1855,58.1504,58.1504,51461.0
2021-06-16 13:45:00,66.23,66.23,66.12,66.12,114082.0,58.1504,58.1504,58.0538,58.0538,114082.0
2021-06-16 13:50:00,66.12,66.14,66.07,66.13,213450.0,58.0538,58.0714,58.0099,58.0626,213450.0
2021-06-16 13:55:00,66.13,66.14,66.09,66.12,207293.0,58.0626,58.0714,58.0275,58.0538,207293.0
2021-06-16 14:00:00,66.11,66.12,65.71,65.72,1051865.0,58.0451,58.0538,57.6939,57.7026,1051865.0
2021-06-16 14:05:00,65.72,65.91,65.64,65.75,652230.0,57.7026,57.8695,57.6324,57.729,652230.0
2021-06-16 14:10:00,65.75,65.85,65.75,65.84,455930.0,57.729,57.8168,57.729,57.808,455930.0
2021-06-16 14:15:00,65.84,65.84,65.72,65.79,285120.0,57.808,57.808,57.7026,57.7641,285120.0
2021-06-16 14:20:00,65.79,65.84,65.72,65.72,182666.0,57.7641,57.808,57.7026,57.7026,182666.0
2021-06-16 14:25:00,65.73,65.76,65.65,65.66,146512.0,57.7114,57.7378,57.6412,57.65,146512.0
2021-06-16 14:30:00,65.65,65.65,65.55,65.55,765110.0,57.6412,57.6412,57.5534,57.5534,765110.0
2021-06-16 14:35:00,65.55,65.64,65.46,65.54,588188.0,57.5534,57.6324,57.4744,57.5446,588188.0
2021-06-16 14:40:00,65.54,65.56,65.42,65.48,387325.0,57.5446,57.5622,57.4392,57.4919,387325.0
2021-06-16 14:45:00,65.47,65.51,65.42,65.46,341530.0,57.4831,57.5183,57.4392,57.4744,341530.0
2021-06-16 14:50:00,65.47,65.58,65.46,65.53,397619.0,57.4831,57.5797,57.4744,57.5358,397619.0
2021-06-16 14:55:00,65.53,65.62,65.48,65.56,303446.0,57.5358,57.6148,57.4919,57.5622,303446.0
2021-06-16 15:00:00,65.56,65.58,65.5,65.54,255467.0,57.5622,57.5797,57.5095,57.5446,255467.0
2021-06-16 15:05:00,65.53,65.57,65.48,65.56,325444.0,57.5358,57.5709,57.4919,57.5622,325444.0
2021-06-16 15:10:00,65.57,65.58,65.5,65.52,410903.0,57.5709,57.5797,57.5095,57.527,410903.0
2021-06-16 15:15:00,65.53,65.56,65.47,65.55,490674.0,57.5358,57.5622,57.4831,57.5534,490674.0
2021-06-16 15:20:00,65.55,65.55,65.46,65.53,445142.0,57.5534,57.5534,57.4744,57.5358,445142.0
2021-06-16 15:25:00,65.53,65.61,65.49,65.58,295563.0,57.5358,57.6061,57.5007,57.5797,295563.0
2021-06-16 15:30:00,65.59,65.6,65.5,65.51,266341.0,57.5885,57.5973,57.5095,57.5183,266341.0
2021-06-16 15:35:00,65.5,65.59,65.47,65.57,317998.0,57.5095,57.5885,57.4831,57.5709,317998.0
2021-06-16 15:40:00,65.56,65.65,65.53,65.55,861322.0,57.5622,57.6412,57.5358,57.5534,861322.0
2021-06-16 15:45:00,65.55,65.58,65.51,65.58,325884.0,57.5534,57.5797,57.5183,57.5797,325884.0
2021-06-16 15:50:00,65.57,65.58,65.48,65.5,512071.0,57.5709,57.5797,57.4919,57.5095,512071.0
2021-06-16 15:55:00,65.49,65.56,65.44,65.46,962535.0,57.5007,57.5622,57.4568,57.4744,962535.0
2021-06-17 09:30:00,65.4,65.53,65.32,65.51,220870.0,57.4217,57.5358,57.3514,57.5183,220870.0
2021-06-17 09:35:00,65.52,65.55,65.48,65.5,232265.0,57.527,57.5534,57.4919,57.5095,232265.0
2021-06-17 09:40:00,65.51,65.54,65.29,65.3,356505.0,57.5183,57.5446,57.3251,57.3339,356505.0
2021-06-17 09:45:00,65.3,65.36,65.21,65.27,434131.0,57.3339,57.3866,57.2548,57.3075,434131.0
2021-06-17 09:50:00,65.28,65.35,65.23,65.34,577703.0,57.3163,57.3778,57.2724,57.369,577703.0
2021-06-17 09:55:00,65.34,65.46,65.33,65.41,125578.0,57.369,57.4744,57.3602,57.4305,125578.0
2021-06-17 10:00:00,65.42,65.49,65.4,65.49,97753.0,57.4392,57.5007,57.4217,57.5007,97753.0
2021-06-17 10:05:00,65.5,65.52,65.33,65.46,149355.0,57.5095,57.527,57.3602,57.4744,149355.0
2021-06-17 10:10:00,65.46,65.47,65.42,65.45,79800.0,57.4744,57.4831,57.4392,57.4656,79800.0
2021-06-17 10:15:00,65.45,65.54,65.42,65.54,124348.0,57.4656,57.5446,57.4392,57.5446,124348.0
2021-06-17 10:20:00,65.55,65.59,65.53,65.56,61200.0,57.5534,57.5885,57.5358,57.5622,61200.0
2021-06-17 10:25:00,65.56,65.63,65.56,65.62,66503.0,57.5622,57.6236,57.5622,57.6148,66503.0
2021-06-17 10:30:00,65.62,65.81,65.61,65.79,141405.0,57.6148,57.7817,57.6061,57.7641,141405.0
2021-06-17 10:35:00,65.78,65.88,65.76,65.83,149503.0,57.7553,57.8431,57.7378,57.7992,149503.0
2021-06-17 10:40:00,65.84,65.87,65.73,65.77,272537.0,57.808,57.8343,57.7114,57.7465,272537.0
2021-06-17 10:45:00,65.77,65.83,65.72,65.82,231625.0,57.7465,57.7992,57.7026,57.7904,231625.0
2021-06-17 10:50:00,65.82,65.87,65.8,65.86,45410.0,57.7904,57.8343,57.7729,57.8256,45410.0
2021-06-17 10:55:00,65.86,65.96,65.83,65.94,455345.0,57.8256,57.9134,57.7992,57.8958,455345.0
2021-06-17 11:00:00,65.94,65.94,65.86,65.91,140503.0,57.8958,57.8958,57.8256,57.8695,140503.0
2021-06-17 11:05:00,65.91,65.97,65.89,65.92,91842.0,57.8695,57.9221,57.8519,57.8782,91842.0
2021-06-17 11:10:00,65.92,65.94,65.88,65.91,203317.0,57.8782,57.8958,57.8431,57.8695,203317.0
2021-06-17 11:15:00,65.91,65.98,65.89,65.97,97075.0,57.8695,57.9309,57.8519,57.9221,97075.0
2021-06-17 11:20:00,65.97,65.97,65.91,65.94,96241.0,57.9221,57.9221,57.8695,57.8958,96241.0
2021-06-17 11:25:00,65.93,66.01,65.91,66.0,82385.0,57.887,57.9573,57.8695,57.9485,82385.0
2021-06-17 11:30:00,65.99,66.09,65.98,66.09,85915.0,57.9397,58.0275,57.9309,58.0275,85915.0
2021-06-17 11:35:00,66.1,66.13,66.05,66.06,99365.0,58.0363,58.0626,57.9924,58.0012,99365.0
2021-06-17 11:40:00,66.06,66.07,66.03,66.07,99121.0,58.0012,58.0099,57.9748,58.0099,99121.0
2021-06-17 11:45:00,66.07,66.12,66.06,66.11,42191.0,58.0099,58.0538,58.0012,58.0451,42191.0
2021-06-17 11:50:00,66.11,66.17,66.1,66.16,69928.0,58.0451,58.0977,58.0363,58.089,69928.0
2021-06-17 11:55:00,66.16,66.17,66.05,66.09,83618.0,58.089,58.0977,57.9924,58.0275,83618.0
2021-06-17 12:00:00,66.09,66.1,66.01,66.04,67775.0,58.0275,58.0363,57.9573,57.9836,67775.0
2021-06-17 12:05:00,66.04,66.08,66.02,66.07,48158.0,57.9836,58.0187,57.966,58.0099,48158.0
2021-06-17 12:10:00,66.07,66.12,66.06,66.11,59965.0,58.0099,58.0538,58.0012,58.0451,59965.0
2021-06-17 12:15:00,66.11,66.11,66.06,66.1,226638.0,58.0451,58.0451,58.0012,58.0363,226638.0
2021-06-17 12:20:00,66.09,66.09,65.95,65.96,304415.0,58.0275,58.0275,57.9046,57.9134,304415.0
2021-06-17 12:25:00,65.97,66.05,65.97,66.03,126982.0,57.9221,57.9924,57.9221,57.9748,126982.0
2021-06-17 12:30:00,66.03,66.06,65.95,65.97,208012.0,57.9748,58.0012,57.9046,57.9221,208012.0
2021-06-17 12:35:00,65.97,65.98,65.93,65.94,89976.0,57.9221,57.9309,57.887,57.8958,89976.0
2021-06-17 12:40:00,65.95,66.04,65.94,66.02,111336.0,57.9046,57.9836,57.8958,57.966,111336.0
2021-06-17 12:45:00,66.02,66.04,65.94,65.95,68800.0,57.966,57.9836,57.8958,57.9046,68800.0
2021-06-17 12:50:00,65.94,65.98,65.92,65.97,81795.0,57.8958,57.9309,57.8782,57.9221,81795.0
2021-06-17 12:55:00,65.97,66.03,65.96,65.96,114951.0,57.9221,57.9748,57.9134,57.9134,114951.0
2021-06-17 13:00:00,65.96,66.07,65.96,66.06,70233.0,57.9134,58.0099,57.9134,58.0012,70233.0
2021-06-17 13:05:00,66.06,66.13,66.06,66.12,90078.0,58.0012,58.0626,58.0012,58.0538,90078.0
2021-06-17 13:10:00,66.12,66.13,66.1,66.11,47871.0,58.0538,58.0626,58.0363,58.0451,47871.0
2021-06-17 13:15:00,66.11,66.11,66.08,66.09,131959.0,58.0451,58.0451,58.0187,58.0275,131959.0
2021-06-17 13:20:00,66.09,66.1,66.05,66.08,113702.0,58.0275,58.0363,57.9924,58.0187,113702.0
2021-06-17 13:25:00,66.08,66.12,66.08,66.11,33432.0,58.0187,58.0538,58.0187,58.0451,33432.0
2021-06-17 13:30:00,66.1,66.11,66.01,66.03,64040.0,58.0363,58.0451,57.9573,57.9748,64040.0
2021-06-17 13:35:00,66.03,66.04,65.98,65.98,186221.0,57.9748,57.9836,57.9309,57.9309,186221.0
2021-06-17 13:40:00,65.99,65.99,65.89,65.9,88195.0,57.9397,57.9397,57.8519,57.8607,88195.0
2021-06-17 13:45:00,65.89,65.9,65.84,65.85,112985.0,57.8519,57.8607,57.808,57.8168,112985.0
2021-06-17 13:50:00,65.85,65.86,65.81,65.84,50731.0,57.8168,57.8256,57.7817,57.808,50731.0
2021-06-17 13:55:00,65.83,65.9,65.81,65.88,53335.0,57.7992,57.8607,57.7817,57.8431,53335.0
2021-06-17 14:00:00,65.88,65.91,65.86,65.88,52930.0,57.8431,57.8695,57.8256,57.8431,52930.0
2021-06-17 14:05:00,65.87,65.88,65.81,65.81,62847.0,57.8343,57.8431,57.7817,57.7817,62847.0
2021-06-17 14:10:00,65.81,65.87,65.8,65.84,62445.0,57.7817,57.8343,57.7729,57.808,62445.0
2021-06-17 14:15:00,65.84,65.87,65.83,65.85,50385.0,57.808,57.8343,57.7992,57.8168,50385.0
2021-06-17 14:20:00,65.84,65.86,65.81,65.82,46638.0,57.808,57.8256,57.7817,57.7904,46638.0
2021-06-17 14:25:00,65.81,65.86,65.81,65.84,84009.0,57.7817,57.8256,57.7817,57.808,84009.0
2021-06-17 14:30:00,65.84,65.86,65.82,65.86,38893.0,57.808,57.8256,57.7904,57.8256,38893.0
2021-06-17 14:35:00,65.86,65.87,65.82,65.86,116784.0,57.8256,57.8343,57.7904,57.8256,116784.0
2021-06-17 14:40:00,65.86,65.93,65.86,65.92,94861.0,57.8256,57.887,57.8256,57.8782,94861.0
2021-06-17 14:45:00,65.91,65.93,65.85,65.86,100354.0,57.8695,57.887,57.8168,57.8256,100354.0
2021-06-17 14:50:00,65.86,65.86,65.78,65.81,77338.0,57.8256,57.8256,57.7553,57.7817,77338.0
2021-06-17 14:55:00,65.81,65.82,65.77,65.79,59194.0,57.7817,57.7904,57.7465,57.7641,59194.0
2021-06-17 15:00:00,65.8,65.81,65.75,65.81,95074.0,57.7729,57.7817,57.729,57.7817,95074.0
2021-06-17 15:05:00,65.81,65.83,65.75,65.76,89757.0,57.7817,57.7992,57.729,57.7378,89757.0
2021-06-17 15:10:00,65.76,65.87,65.76,65.87,56480.0,57.7378,57.8343,57.7378,57.8343,56480.0
2021-06-17 15:15:00,65.87,65.9,65.87,65.9,68961.0,57.8343,57.8607,57.8343,57.8607,68961.0
2021-06-17 15:20:00,65.9,65.91,65.88,65.89,248581.0,57.8607,57.8695,57.8431,57.8519,248581.0
2021-06-17 15:25:00,65.89,65.9,65.83,65.85,227267.0,57.8519,57.8607,57.7992,57.8168,227267.0
2021-06-17 15:30:00,65.86,65.9,65.82,65.88,104478.0,57.8256,57.8607,57.7904,57.8431,104478.0
2021-06-17 15:35:00,65.89,65.92,65.88,65.9,273244.0,57.8519,57.8782,57.8431,57.8607,273244.0
2021-06-17 15:40:00,65.9,65.97,65.89,65.95,348227.0,57.8607,57.9221,57.8519,57.9046,348227.0
2021-06-17 15:45:00,65.95,65.99,65.92,65.92,455680.0,57.9046,57.9397,57.8782,57.8782,455680.0
2021-06-17 15:50:00,65.92,65.93,65.81,65.88,613865.0,57.8782,57.887,57.7817,57.8431,613865.0
2021-06-17 15:55:00,65.88,65.89,65.78,65.8,906433.0,57.8431,57.8519,57.7553,57.7729,906433.0
2021-06-18 09:30:00,65.43,65.48,65.03,65.34,371784.0,57.448,57.4919,57.0968,57.369,371784.0
2021-06-18 09:35:00,65.33,65.38,65.19,65.21,137866.0,57.3602,57.4041,57.2373,57.2548,137866.0
2021-06-18 09:40:00,65.21,65.31,65.05,65.3,204030.0,57.2548,57.3426,57.1144,57.3339,204030.0
2021-06-18 09:45:00,65.29,65.35,65.22,65.31,224864.0,57.3251,57.3778,57.2636,57.3426,224864.0
2021-06-18 09:50:00,65.31,65.34,65.15,65.16,306678.0,57.3426,57.369,57.2022,57.2109,306678.0
2021-06-18 09:55:00,65.17,65.35,65.13,65.31,255633.0,57.2197,57.3778,57.1846,57.3426,255633.0
2021-06-18 10:00:00,65.3,65.31,65.13,65.13,255973.0,57.3339,57.3426,57.1846,57.1846,255973.0
2021-06-18 10:05:00,65.15,65.33,65.14,65.31,324544.0,57.2022,57.3602,57.1934,57.3426,324544.0
2021-06-18 10:10:00,65.31,65.31,65.2,65.28,136633.0,57.3426,57.3426,57.2461,57.3163,136633.0
2021-06-18 10:15:00,65.29,65.29,65.14,65.14,91579.0,57.3251,57.3251,57.1934,57.1934,91579.0
2021-06-18 10:20:00,65.15,65.16,65.04,65.1,127448.0,57.2022,57.2109,57.1056,57.1583,127448.0
2021-06-18 10:25:00,65.11,65.14,65.03,65.06,176971.0,57.167,57.1934,57.0968,57.1231,176971.0
2021-06-18 10:30:00,65.06,65.06,64.96,65.02,286677.0,57.1231,57.1231,57.0353,57.088,286677.0
2021-06-18 10:35:00,65.01,65.06,65.0,65.05,356879.0,57.0792,57.1231,57.0705,57.1144,356879.0
2021-06-18 10:40:00,65.05,65.08,64.99,65.04,154630.0,57.1144,57.1407,57.0617,57.1056,154630.0
2021-06-18 10:45:00,65.04,65.04,64.84,64.85,217231.0,57.1056,57.1056,56.93,56.9388,217231.0
2021-06-18 10:50:00,64.85,64.89,64.79,64.87,161897.0,56.9388,56.9739,56.8861,56.9563,161897.0
2021-06-18 10:55:00,64.87,64.98,64.83,64.97,351817.0,56.9563,57.0529,56.9212,57.0441,351817.0
2021-06-18 11:00:00,64.97,64.97,64.86,64.88,118062.0,57.0441,57.0441,56.9475,56.9651,118062.0
2021-06-18 11:05:00,64.88,64.88,64.81,64.84,56717.0,56.9651,56.9651,56.9036,56.93,56717.0
2021-06-18 11:10:00,64.85,64.85,64.76,64.82,80896.0,56.9388,56.9388,56.8597,56.9124,80896.0
2021-06-18 11:15:00,64.81,64.9,64.79,64.89,139903.0,56.9036,56.9827,56.8861,56.9739,139903.0
2021-06-18 11:20:00,64.89,64.92,64.87,64.88,71122.0,56.9739,57.0002,56.9563,56.9651,71122.0
2021-06-18 11:25:00,64.89,64.93,64.85,64.92,141160.0,56.9739,57.009,56.9388,57.0002,141160.0
2021-06-18 11:30:00,64.92,65.03,64.91,64.99,78335.0,57.0002,57.0968,56.9914,57.0617,78335.0
2021-06-18 11:35:00,64.98,64.99,64.92,64.98,47633.0,57.0529,57.0617,57.0002,57.0529,47633.0
2021-06-18 11:40:00,64.98,64.99,64.95,64.97,74120.0,57.0529,57.0617,57.0266,57.0441,74120.0
2021-06-18 11:45:00,64.96,65.01,64.95,65.01,36080.0,57.0353,57.0792,57.0266,57.0792,36080.0
2021-06-18 11:50:00,65.01,65.08,65.0,65.06,99063.0,57.0792,57.1407,57.0705,57.1231,99063.0
2021-06-18 11:55:00,65.06,65.11,65.04,65.11,39473.0,57.1231,57.167,57.1056,57.167,39473.0
2021-06-18 12:00:00,65.12,65.13,65.09,65.13,44682.0,57.1758,57.1846,57.1495,57.1846,44682.0
2021-06-18 12:05:00,65.13,65.22,65.1,65.22,37135.0,57.1846,57.2636,57.1583,57.2636,37135.0
2021-06-18 12:10:00,65.22,65.24,65.18,65.19,40847.0,57.2636,57.2812,57.2285,57.2373,40847.0
2021-06-18 12:15:00,65.19,65.19,65.13,65.17,84349.0,57.2373,57.2373,57.1846,57.2197,84349.0
2021-06-18 12:20:00,65.16,65.17,65.12,65.17,23445.0,57.2109,57.2197,57.1758,57.2197,23445.0
2021-06-18 12:25:00,65.17,65.19,65.15,65.19,43893.0,57.2197,57.2373,57.2022,57.2373,43893.0
2021-06-18 12:30:00,65.19,65.2,65.14,65.15,38922.0,57.2373,57.2461,57.1934,57.2022,38922.0
2021-06-18 12:35:00,65.15,65.15,65.12,65.13,47016.0,57.2022,57.2022,57.1758,57.1846,47016.0
2021-06-18 12:40:00,65.12,65.14,65.09,65.1,49181.0,57.1758,57.1934,57.1495,57.1583,49181.0
2021-06-18 12:45:00,65.1,65.11,65.02,65.04,49818.0,57.1583,57.167,57.088,57.1056,49818.0
2021-06-18 12:50:00,65.04,65.09,65.03,65.09,54208.0,57.1056,57.1495,57.0968,57.1495,54208.0
2021-06-18 12:55:00,65.09,65.12,65.07,65.12,81578.0,57.1495,57.1758,57.1319,57.1758,81578.0
2021-06-18 13:00:00,65.11,65.12,65.07,65.1,62033.0,57.167,57.1758,57.1319,57.1583,62033.0
2021-06-18 13:05:00,65.1,65.11,65.05,65.07,55007.0,57.1583,57.167,57.1144,57.1319,55007.0
2021-06-18 13:10:00,65.07,65.1,65.06,65.06,59165.0,57.1319,57.1583,57.1231,57.1231,59165.0
2021-06-18 13:15:00,65.06,65.08,65.01,65.03,61082.0,57.1231,57.1407,57.0792,57.0968,61082.0
2021-06-18 13:20:00,65.03,65.06,65.0,65.0,35834.0,57.0968,57.1231,57.0705,57.0705,35834.0
2021-06-18 13:25:00,65.01,65.01,64.93,64.95,75207.0,57.0792,57.0792,57.009,57.0266,75207.0
2021-06-18 13:30:00,64.95,64.95,64.89,64.9,83464.0,57.0266,57.0266,56.9739,56.9827,83464.0
2021-06-18 13:35:00,64.9,64.92,64.83,64.83,78756.0,56.9827,57.0002,56.9212,56.9212,78756.0
2021-06-18 13:40:00,64.83,64.84,64.8,64.81,31804.0,56.9212,56.93,56.8949,56.9036,31804.0
2021-06-18 13:45:00,64.81,64.82,64.77,64.78,77921.0,56.9036,56.9124,56.8685,56.8773,77921.0
2021-06-18 13:50:00,64.78,64.87,64.75,64.87,188987.0,56.8773,56.9563,56.851,56.9563,188987.0
2021-06-18 13:55:00,64.87,64.9,64.84,64.89,90124.0,56.9563,56.9827,56.93,56.9739,90124.0
2021-06-18 14:00:00,64.88,64.94,64.85,64.94,109055.0,56.9651,57.0178,56.9388,57.0178,109055.0
2021-06-18 14:05:00,64.94,64.99,64.93,64.99,94262.0,57.0178,57.0617,57.009,57.0617,94262.0
2021-06-18 14:10:00,64.99,64.99,64.95,64.98,45996.0,57.0617,57.0617,57.0266,57.0529,45996.0
2021-06-18 14:15:00,64.98,64.99,64.97,64.98,47975.0,57.0529,57.0617,57.0441,57.0529,47975.0
2021-06-18 14:20:00,64.98,65.04,64.97,65.04,87179.0,57.0529,57.1056,57.0441,57.1056,87179.0
2021-06-18 14:25:00,65.04,65.04,64.99,65.03,57689.0,57.1056,57.1056,57.0617,57.0968,57689.0
2021-06-18 14:30:00,65.03,65.04,64.99,64.99,38454.0,57.0968,57.1056,57.0617,57.0617,38454.0
2021-06-18 14:35:00,64.99,65.0,64.93,64.97,68241.0,57.0617,57.0705,57.009,57.0441,68241.0
2021-06-18 14:40:00,64.97,65.0,64.96,64.98,100144.0,57.0441,57.0705,57.0353,57.0529,100144.0
2021-06-18 14:45:00,64.97,64.98,64.93,64.95,72250.0,57.0441,57.0529,57.009,57.0266,72250.0
2021-06-18 14:50:00,64.95,64.98,64.94,64.94,72750.0,57.0266,57.0529,57.0178,57.0178,72750.0
2021-06-18 14:55:00,64.94,64.95,64.86,64.91,134322.0,57.0178,57.0266,56.9475,56.9914,134322.0
2021-06-18 15:00:00,64.92,64.96,64.87,64.9,75870.0,57.0002,57.0353,56.9563,56.9827,75870.0
2021-06-18 15:05:00,64.9,64.91,64.85,64.87,303216.0,56.9827,56.9914,56.9388,56.9563,303216.0
2021-06-18 15:10:00,64.87,64.92,64.86,64.91,324560.0,56.9563,57.0002,56.9475,56.9914,324560.0
2021-06-18 15:15:00,64.91,64.93,64.88,64.89,120941.0,56.9914,57.009,56.9651,56.9739,120941.0
2021-06-18 15:20:00,64.88,64.95,64.86,64.95,144162.0,56.9651,57.0266,56.9475,57.0266,144162.0
2021-06-18 15:25:00,64.95,64.96,64.89,64.9,240769.0,57.0266,57.0353,56.9739,56.9827,240769.0
2021-06-18 15:30:00,64.89,64.91,64.83,64.85,337124.0,56.9739,56.9914,56.9212,56.9388,337124.0
2021-06-18 15:35:00,64.84,64.85,64.77,64.79,318388.0,56.93,56.9388,56.8685,56.8861,318388.0
2021-06-18 15:40:00,64.78,64.8,64.74,64.78,272857.0,56.8773,56.8949,56.8422,56.8773,272857.0
2021-06-18 15:45:00,64.77,64.77,64.62,64.62,755385.0,56.8685,56.8685,56.7368,56.7368,755385.0
2021-06-18 15:50:00,64.62,64.62,64.35,64.35,1441891.0,56.7368,56.7368,56.4998,56.4998,1441891.0
2021-06-18 15:55:00,64.36,64.36,64.0,64.09,3952818.0,56.5085,56.5085,56.1925,56.2715,3952818.0
2021-06-21 09:30:00,63.81,64.12,63.66,63.69,540275.0,56.4555,56.7297,56.3228,56.3493,540275.0
2021-06-21 09:35:00,63.69,63.71,63.46,63.47,540971.0,56.3493,56.367,56.1458,56.1547,540971.0
2021-06-21 09:40:00,63.47,63.7,63.45,63.7,256304.0,56.1547,56.3582,56.137,56.3582,256304.0
2021-06-21 09:45:00,63.69,63.74,63.55,63.56,196237.0,56.3493,56.3935,56.2254,56.2343,196237.0
2021-06-21 09:50:00,63.57,63.78,63.51,63.78,192298.0,56.2431,56.4289,56.1901,56.4289,192298.0
2021-06-21 09:55:00,63.79,63.88,63.78,63.83,103458.0,56.4378,56.5174,56.4289,56.4732,103458.0
2021-06-21 10:00:00,63.83,63.97,63.79,63.94,175292.0,56.4732,56.597,56.4378,56.5705,175292.0
2021-06-21 10:05:00,63.94,64.0,63.87,63.94,109371.0,56.5705,56.6236,56.5086,56.5705,109371.0
2021-06-21 10:10:00,63.95,63.95,63.79,63.82,129106.0,56.5793,56.5793,56.4378,56.4643,129106.0
2021-06-21 10:15:00,63.82,63.94,63.81,63.91,113566.0,56.4643,56.5705,56.4555,56.544,113566.0
2021-06-21 10:20:00,63.9,64.02,63.89,63.99,74540.0,56.5351,56.6413,56.5263,56.6147,74540.0
2021-06-21 10:25:00,63.99,64.08,63.99,64.08,71833.0,56.6147,56.6944,56.6147,56.6944,71833.0
2021-06-21 10:30:00,64.08,64.15,64.07,64.11,80860.0,56.6944,56.7563,56.6855,56.7209,80860.0
2021-06-21 10:35:00,64.1,64.13,64.07,64.1,95265.0,56.7121,56.7386,56.6855,56.7121,95265.0
2021-06-21 10:40:00,64.09,64.12,64.05,64.11,57352.0,56.7032,56.7297,56.6678,56.7209,57352.0
2021-06-21 10:45:00,64.12,64.13,64.03,64.06,102683.0,56.7297,56.7386,56.6501,56.6767,102683.0
2021-06-21 10:50:00,64.06,64.17,64.05,64.14,71616.0,56.6767,56.774,56.6678,56.7474,71616.0
2021-06-21 10:55:00,64.15,64.21,64.13,64.13,68167.0,56.7563,56.8094,56.7386,56.7386,68167.0
2021-06-21 11:00:00,64.14,64.16,64.08,64.14,127119.0,56.7474,56.7651,56.6944,56.7474,127119.0
2021-06-21 11:05:00,64.15,64.22,64.11,64.12,88537.0,56.7563,56.8182,56.7209,56.7297,88537.0
2021-06-21 11:10:00,64.11,64.18,64.09,64.1,64278.0,56.7209,56.7828,56.7032,56.7121,64278.0
2021-06-21 11:15:00,64.11,64.27,64.1,64.26,62563.0,56.7209,56.8625,56.7121,56.8536,62563.0
2021-06-21 11:20:00,64.25,64.3,64.24,64.29,54586.0,56.8448,56.889,56.8359,56.8802,54586.0
2021-06-21 11:25:00,64.29,64.32,64.27,64.3,74598.0,56.8802,56.9067,56.8625,56.889,74598.0
2021-06-21 11:30:00,64.29,64.34,64.27,64.33,82340.0,56.8802,56.9244,56.8625,56.9155,82340.0
2021-06-21 11:35:00,64.33,64.39,64.31,64.37,86421.0,56.9155,56.9686,56.8978,56.9509,86421.0
2021-06-21 11:40:00,64.37,64.39,64.29,64.34,125883.0,56.9509,56.9686,56.8802,56.9244,125883.0
2021-06-21 11:45:00,64.34,64.4,64.33,64.4,115168.0,56.9244,56.9775,56.9155,56.9775,115168.0
2021-06-21 11:50:00,64.39,64.47,64.37,64.41,529018.0,56.9686,57.0394,56.9509,56.9863,529018.0
2021-06-21 11:55:00,64.4,64.4,64.36,64.4,37878.0,56.9775,56.9775,56.9421,56.9775,37878.0
2021-06-21 12:00:00,64.4,64.41,64.38,64.39,42821.0,56.9775,56.9863,56.9598,56.9686,42821.0
2021-06-21 12:05:00,64.39,64.41,64.35,64.39,71650.0,56.9686,56.9863,56.9332,56.9686,71650.0
2021-06-21 12:10:00,64.39,64.41,64.37,64.39,30292.0,56.9686,56.9863,56.9509,56.9686,30292.0
2021-06-21 12:15:00,64.39,64.41,64.38,64.39,75620.0,56.9686,56.9863,56.9598,56.9686,75620.0
2021-06-21 12:20:00,64.39,64.45,64.38,64.45,72620.0,56.9686,57.0217,56.9598,57.0217,72620.0
2021-06-21 12:25:00,64.45,64.49,64.43,64.48,156000.0,57.0217,57.0571,57.004,57.0483,156000.0
2021-06-21 12:30:00,64.48,64.51,64.48,64.51,43984.0,57.0483,57.0748,57.0483,57.0748,43984.0
2021-06-21 12:35:00,64.5,64.56,64.49,64.52,79657.0,57.066,57.119,57.0571,57.0836,79657.0
2021-06-21 12:40:00,64.52,64.55,64.49,64.5,110685.0,57.0836,57.1102,57.0571,57.066,110685.0
2021-06-21 12:45:00,64.5,64.51,64.46,64.47,123526.0,57.066,57.0748,57.0306,57.0394,123526.0
2021-06-21 12:50:00,64.47,64.53,64.46,64.53,81852.0,57.0394,57.0925,57.0306,57.0925,81852.0
2021-06-21 12:55:00,64.54,64.59,64.54,64.55,127363.0,57.1013,57.1456,57.1013,57.1102,127363.0
2021-06-21 13:00:00,64.56,64.58,64.51,64.52,112049.0,57.119,57.1367,57.0748,57.0836,112049.0
2021-06-21 13:05:00,64.52,64.55,64.51,64.53,28469.0,57.0836,57.1102,57.0748,57.0925,28469.0
2021-06-21 13:10:00,64.52,64.58,64.51,64.57,82273.0,57.0836,57.1367,57.0748,57.1279,82273.0
2021-06-21 13:15:00,64.56,64.56,64.44,64.48,67355.0,57.119,57.119,57.0129,57.0483,67355.0
2021-06-21 13:20:00,64.47,64.49,64.43,64.45,76478.0,57.0394,57.0571,57.004,57.0217,76478.0
2021-06-21 13:25:00,64.45,64.49,64.42,64.45,86142.0,57.0217,57.0571,56.9952,57.0217,86142.0
2021-06-21 13:30:00,64.46,64.51,64.46,64.48,49013.0,57.0306,57.0748,57.0306,57.0483,49013.0
2021-06-21 13:35:00,64.47,64.47,64.44,64.46,48046.0,57.0394,57.0394,57.0129,57.0306,48046.0
2021-06-21 13:40:00,64.46,64.57,64.45,64.56,132476.0,57.0306,57.1279,57.0217,57.119,132476.0
2021-06-21 13:45:00,64.55,64.57,64.52,64.56,53708.0,57.1102,57.1279,57.0836,57.119,53708.0
2021-06-21 13:50:00,64.55,64.56,64.49,64.51,94921.0,57.1102,57.119,57.0571,57.0748,94921.0
2021-06-21 13:55:00,64.5,64.51,64.44,64.45,137190.0,57.066,57.0748,57.0129,57.0217,137190.0
2021-06-21 14:00:00,64.46,64.48,64.39,64.39,88512.0,57.0306,57.0483,56.9686,56.9686,88512.0
2021-06-21 14:05:00,64.39,64.44,64.38,64.44,122004.0,56.9686,57.0129,56.9598,57.0129,122004.0
2021-06-21 14:10:00,64.44,64.44,64.38,64.42,72984.0,57.0129,57.0129,56.9598,56.9952,72984.0
2021-06-21 14:15:00,64.42,64.45,64.42,64.42,64793.0,56.9952,57.0217,56.9952,56.9952,64793.0
2021-06-21 14:20:00,64.41,64.41,64.35,64.37,84949.0,56.9863,56.9863,56.9332,56.9509,84949.0
2021-06-21 14:25:00,64.36,64.37,64.33,64.34,88785.0,56.9421,56.9509,56.9155,56.9244,88785.0
2021-06-21 14:30:00,64.33,64.38,64.31,64.36,62385.0,56.9155,56.9598,56.8978,56.9421,62385.0
2021-06-21 14:35:00,64.36,64.41,64.35,64.4,87857.0,56.9421,56.9863,56.9332,56.9775,87857.0
2021-06-21 14:40:00,64.4,64.45,64.39,64.44,145809.0,56.9775,57.0217,56.9686,57.0129,145809.0
2021-06-21 14:45:00,64.43,64.46,64.42,64.44,83912.0,57.004,57.0306,56.9952,57.0129,83912.0
2021-06-21 14:50:00,64.44,64.45,64.42,64.42,73419.0,57.0129,57.0217,56.9952,56.9952,73419.0
2021-06-21 14:55:00,64.43,64.48,64.42,64.46,98754.0,57.004,57.0483,56.9952,57.0306,98754.0
2021-06-21 15:00:00,64.45,64.48,64.45,64.45,151057.0,57.0217,57.0483,57.0217,57.0217,151057.0
2021-06-21 15:05:00,64.45,64.49,64.42,64.48,126671.0,57.0217,57.0571,56.9952,57.0483,126671.0
2021-06-21 15:10:00,64.48,64.48,64.43,64.45,70957.0,57.0483,57.0483,57.004,57.0217,70957.0
2021-06-21 15:15:00,64.45,64.54,64.44,64.51,176685.0,57.0217,57.1013,57.0129,57.0748,176685.0
2021-06-21 15:20:00,64.5,64.5,64.45,64.45,92719.0,57.066,57.066,57.0217,57.0217,92719.0
2021-06-21 15:25:00,64.46,64.49,64.45,64.48,83261.0,57.0306,57.0571,57.0217,57.0483,83261.0
2021-06-21 15:30:00,64.48,64.52,64.47,64.5,215204.0,57.0483,57.0836,57.0394,57.066,215204.0
2021-06-21 15:35:00,64.51,64.56,64.48,64.53,125548.0,57.0748,57.119,57.0483,57.0925,125548.0
2021-06-21 15:40:00,64.54,64.54,64.39,64.39,216088.0,57.1013,57.1013,56.9686,56.9686,216088.0
2021-06-21 15:45:00,64.39,64.43,64.35,64.39,311861.0,56.9686,57.004,56.9332,56.9686,311861.0
2021-06-21 15:50:00,64.39,64.43,64.35,64.41,432480.0,56.9686,57.004,56.9332,56.9863,432480.0
2021-06-21 15:55:00,64.41,64.45,64.35,64.44,777004.0,56.9863,57.0217,56.9332,57.0129,777004.0
2021-06-22 09:30:00,64.32,64.53,64.3,64.48,115526.0,56.9067,57.0925,56.889,57.0483,115526.0
2021-06-22 09:35:00,64.47,64.48,64.35,64.39,203838.0,57.0394,57.0483,56.9332,56.9686,203838.0
2021-06-22 09:40:00,64.38,64.45,64.29,64.45,111262.0,56.9598,57.0217,56.8802,57.0217,111262.0
2021-06-22 09:45:00,64.44,64.45,64.37,64.41,112792.0,57.0129,57.0217,56.9509,56.9863,112792.0
2021-06-22 09:50:00,64.41,64.46,64.38,64.42,156483.0,56.9863,57.0306,56.9598,56.9952,156483.0
2021-06-22 09:55:00,64.42,64.42,64.32,64.33,119119.0,56.9952,56.9952,56.9067,56.9155,119119.0
2021-06-22 10:00:00,64.33,64.39,64.27,64.38,82513.0,56.9155,56.9686,56.8625,56.9598,82513.0
2021-06-22 10:05:00,64.39,64.48,64.38,64.44,105497.0,56.9686,57.0483,56.9598,57.0129,105497.0
2021-06-22 10:10:00,64.43,64.45,64.39,64.41,63748.0,57.004,57.0217,56.9686,56.9863,63748.0
2021-06-22 10:15:00,64.42,64.47,64.37,64.38,70787.0,56.9952,57.0394,56.9509,56.9598,70787.0
2021-06-22 10:20:00,64.38,64.39,64.32,64.34,91381.0,56.9598,56.9686,56.9067,56.9244,91381.0
2021-06-22 10:25:00,64.34,64.44,64.33,64.42,52067.0,56.9244,57.0129,56.9155,56.9952,52067.0
2021-06-22 10:30:00,64.42,64.43,64.37,64.42,77796.0,56.9952,57.004,56.9509,56.9952,77796.0
2021-06-22 10:35:00,64.41,64.51,64.4,64.49,60227.0,56.9863,57.0748,56.9775,57.0571,60227.0
2021-06-22 10:40:00,64.5,64.54,64.47,64.53,51689.0,57.066,57.1013,57.0394,57.0925,51689.0
2021-06-22 10:45:00,64.53,64.55,64.43,64.46,56859.0,57.0925,57.1102,57.004,57.0306,56859.0
2021-06-22 10:50:00,64.46,64.48,64.41,64.41,32198.0,57.0306,57.0483,56.9863,56.9863,32198.0
2021-06-22 10:55:00,64.41,64.45,64.39,64.44,260122.0,56.9863,57.0217,56.9686,57.0129,260122.0
2021-06-22 11:00:00,64.45,64.46,64.34,64.37,44147.0,57.0217,57.0306,56.9244,56.9509,44147.0
2021-06-22 11:05:00,64.37,64.43,64.36,64.42,63772.0,56.9509,57.004,56.9421,56.9952,63772.0
2021-06-22 11:10:00,64.42,64.57,64.41,64.56,45846.0,56.9952,57.1279,56.9863,57.119,45846.0
2021-06-22 11:15:00,64.56,64.62,64.53,64.53,73191.0,57.119,57.1721,57.0925,57.0925,73191.0
2021-06-22 11:20:00,64.53,64.54,64.44,64.46,54344.0,57.0925,57.1013,57.0129,57.0306,54344.0
2021-06-22 11:25:00,64.45,64.47,64.41,64.44,89502.0,57.0217,57.0394,56.9863,57.0129,89502.0
2021-06-22 11:30:00,64.45,64.49,64.44,64.45,129315.0,57.0217,57.0571,57.0129,57.0217,129315.0
2021-06-22 11:35:00,64.45,64.45,64.33,64.34,70351.0,57.0217,57.0217,56.9155,56.9244,70351.0
2021-06-22 11:40:00,64.33,64.37,64.32,64.36,54886.0,56.9155,56.9509,56.9067,56.9421,54886.0
2021-06-22 11:45:00,64.36,64.4,64.35,64.37,28313.0,56.9421,56.9775,56.9332,56.9509,28313.0
2021-06-22 11:50:00,64.37,64.37,64.29,64.29,34173.0,56.9509,56.9509,56.8802,56.8802,34173.0
2021-06-22 11:55:00,64.28,64.29,64.25,64.28,22139.0,56.8713,56.8802,56.8448,56.8713,22139.0
2021-06-22 12:00:00,64.28,64.28,64.21,64.22,76201.0,56.8713,56.8713,56.8094,56.8182,76201.0
2021-06-22 12:05:00,64.23,64.23,64.2,64.22,35498.0,56.8271,56.8271,56.8005,56.8182,35498.0
2021-06-22 12:10:00,64.22,64.26,64.21,64.22,39382.0,56.8182,56.8536,56.8094,56.8182,39382.0
2021-06-22 12:15:00,64.21,64.23,64.2,64.21,34491.0,56.8094,56.8271,56.8005,56.8094,34491.0
2021-06-22 12:20:00,64.21,64.23,64.19,64.22,31217.0,56.8094,56.8271,56.7917,56.8182,31217.0
2021-06-22 12:25:00,64.22,64.23,64.2,64.2,28704.0,56.8182,56.8271,56.8005,56.8005,28704.0
2021-06-22 12:30:00,64.2,64.21,64.13,64.16,35220.0,56.8005,56.8094,56.7386,56.7651,35220.0
2021-06-22 12:35:00,64.16,64.19,64.14,64.16,21748.0,56.7651,56.7917,56.7474,56.7651,21748.0
2021-06-22 12:40:00,64.16,64.17,64.13,64.14,51309.0,56.7651,56.774,56.7386,56.7474,51309.0
2021-06-22 12:45:00,64.15,64.17,64.13,64.17,30248.0,56.7563,56.774,56.7386,56.774,30248.0
2021-06-22 12:50:00,64.17,64.17,64.13,64.14,69782.0,56.774,56.774,56.7386,56.7474,69782.0
2021-06-22 12:55:00,64.14,64.18,64.13,64.18,17871.0,56.7474,56.7828,56.7386,56.7828,17871.0
2021-06-22 13:00:00,64.18,64.22,64.15,64.22,28104.0,56.7828,56.8182,56.7563,56.8182,28104.0
2021-06-22 13:05:00,64.22,64.25,64.21,64.22,33067.0,56.8182,56.8448,56.8094,56.8182,33067.0
2021-06-22 13:10:00,64.22,64.31,64.21,64.31,29681.0,56.8182,56.8978,56.8094,56.8978,29681.0
2021-06-22 13:15:00,64.31,64.37,64.3,64.35,66281.0,56.8978,56.9509,56.889,56.9332,66281.0
2021-06-22 13:20:00,64.35,64.37,64.33,64.36,26640.0,56.9332,56.9509,56.9155,56.9421,26640.0
2021-06-22 13:25:00,64.35,64.39,64.33,64.34,281245.0,56.9332,56.9686,56.9155,56.9244,281245.0
2021-06-22 13:30:00,64.33,64.33,64.27,64.28,48662.0,56.9155,56.9155,56.8625,56.8713,48662.0
2021-06-22 13:35:00,64.28,64.29,64.23,64.24,20941.0,56.8713,56.8802,56.8271,56.8359,20941.0
2021-06-22 13:40:00,64.25,64.29,64.24,64.28,25792.0,56.8448,56.8802,56.8359,56.8713,25792.0
2021-06-22 13:45:00,64.27,64.3,64.26,64.3,29821.0,56.8625,56.889,56.8536,56.889,29821.0
2021-06-22 13:50:00,64.3,64.34,64.29,64.32,65886.0,56.889,56.9244,56.8802,56.9067,65886.0
2021-06-22 13:55:00,64.32,64.32,64.26,64.28,36812.0,56.9067,56.9067,56.8536,56.8713,36812.0
2021-06-22 14:00:00,64.28,64.28,64.21,64.23,65822.0,56.8713,56.8713,56.8094,56.8271,65822.0
2021-06-22 14:05:00,64.23,64.23,64.21,64.23,22451.0,56.8271,56.8271,56.8094,56.8271,22451.0
2021-06-22 14:10:00,64.22,64.22,64.15,64.17,97014.0,56.8182,56.8182,56.7563,56.774,97014.0
2021-06-22 14:15:00,64.16,64.21,64.14,64.17,65602.0,56.7651,56.8094,56.7474,56.774,65602.0
2021-06-22 14:20:00,64.17,64.17,64.14,64.16,28757.0,56.774,56.774,56.7474,56.7651,28757.0
2021-06-22 14:25:00,64.17,64.18,64.14,64.16,68227.0,56.774,56.7828,56.7474,56.7651,68227.0
2021-06-22 14:30:00,64.16,64.2,64.15,64.2,75660.0,56.7651,56.8005,56.7563,56.8005,75660.0
2021-06-22 14:35:00,64.2,64.25,64.19,64.25,40330.0,56.8005,56.8448,56.7917,56.8448,40330.0
2021-06-22 14:40:00,64.26,64.29,64.24,64.25,159842.0,56.8536,56.8802,56.8359,56.8448,159842.0
2021-06-22 14:45:00,64.24,64.27,64.2,64.21,108125.0,56.8359,56.8625,56.8005,56.8094,108125.0
2021-06-22 14:50:00,64.22,64.24,64.2,64.24,24028.0,56.8182,56.8359,56.8005,56.8359,24028.0
2021-06-22 14:55:00,64.23,64.26,64.23,64.24,28942.0,56.8271,56.8536,56.8271,56.8359,28942.0
2021-06-22 15:00:00,64.24,64.28,64.22,64.28,37197.0,56.8359,56.8713,56.8182,56.8713,37197.0
2021-06-22 15:05:00,64.28,64.28,64.23,64.27,49598.0,56.8713,56.8713,56.8271,56.8625,49598.0
2021-06-22 15:10:00,64.27,64.31,64.25,64.27,64133.0,56.8625,56.8978,56.8448,56.8625,64133.0
2021-06-22 15:15:00,64.27,64.28,64.22,64.24,72181.0,56.8625,56.8713,56.8182,56.8359,72181.0
2021-06-22 15:20:00,64.23,64.32,64.23,64.31,77718.0,56.8271,56.9067,56.8271,56.8978,77718.0
2021-06-22 15:25:00,64.31,64.35,64.3,64.32,67652.0,56.8978,56.9332,56.889,56.9067,67652.0
2021-06-22 15:30:00,64.32,64.38,64.32,64.35,53465.0,56.9067,56.9598,56.9067,56.9332,53465.0
2021-06-22 15:35:00,64.35,64.37,64.3,64.3,96668.0,56.9332,56.9509,56.889,56.889,96668.0
2021-06-22 15:40:00,64.31,64.35,64.24,64.24,116744.0,56.8978,56.9332,56.8359,56.8359,116744.0
2021-06-22 15:45:00,64.25,64.27,64.15,64.2,577890.0,56.8448,56.8625,56.7563,56.8005,577890.0
2021-06-22 15:50:00,64.19,64.19,64.02,64.16,474759.0,56.7917,56.7917,56.6413,56.7651,474759.0
2021-06-22 15:55:00,64.15,64.16,64.01,64.02,758714.0,56.7563,56.7651,56.6324,56.6413,758714.0
2021-06-23 09:30:00,64.0,64.0,63.69,63.81,290575.0,56.6236,56.6236,56.3493,56.4555,290575.0
2021-06-23 09:35:00,63.81,63.83,63.61,63.61,275367.0,56.4555,56.4732,56.2785,56.2785,275367.0
2021-06-23 09:40:00,63.62,63.62,63.56,63.59,287823.0,56.2874,56.2874,56.2343,56.2608,287823.0
2021-06-23 09:45:00,63.59,63.64,63.53,63.63,283199.0,56.2608,56.3051,56.2077,56.2962,283199.0
2021-06-23 09:50:00,63.64,63.65,63.57,63.59,181655.0,56.3051,56.3139,56.2431,56.2608,181655.0
2021-06-23 09:55:00,63.59,63.62,63.54,63.58,169734.0,56.2608,56.2874,56.2166,56.252,169734.0
2021-06-23 10:00:00,63.57,63.6,63.45,63.46,144043.0,56.2431,56.2697,56.137,56.1458,144043.0
2021-06-23 10:05:00,63.46,63.53,63.42,63.47,318630.0,56.1458,56.2077,56.1104,56.1547,318630.0
2021-06-23 10:10:00,63.48,63.48,63.39,63.4,233780.0,56.1635,56.1635,56.0839,56.0927,233780.0
2021-06-23 10:15:00,63.4,63.48,63.39,63.45,387780.0,56.0927,56.1635,56.0839,56.137,387780.0
2021-06-23 10:20:00,63.45,63.47,63.43,63.46,79277.0,56.137,56.1547,56.1193,56.1458,79277.0
2021-06-23 10:25:00,63.45,63.46,63.33,63.34,205069.0,56.137,56.1458,56.0308,56.0396,205069.0
2021-06-23 10:30:00,63.34,63.35,63.25,63.33,207651.0,56.0396,56.0485,55.96,56.0308,207651.0
2021-06-23 10:35:00,63.32,63.4,63.31,63.37,266607.0,56.022,56.0927,56.0131,56.0662,266607.0
2021-06-23 10:40:00,63.37,63.45,63.34,63.44,105934.0,56.0662,56.137,56.0396,56.1281,105934.0
2021-06-23 10:45:00,63.44,63.54,63.43,63.54,128276.0,56.1281,56.2166,56.1193,56.2166,128276.0
2021-06-23 10:50:00,63.54,63.57,63.49,63.51,160250.0,56.2166,56.2431,56.1724,56.1901,160250.0
2021-06-23 10:55:00,63.5,63.55,63.47,63.48,184398.0,56.1812,56.2254,56.1547,56.1635,184398.0
2021-06-23 11:00:00,63.47,63.5,63.39,63.4,268541.0,56.1547,56.1812,56.0839,56.0927,268541.0
2021-06-23 11:05:00,63.4,63.42,63.38,63.41,130621.0,56.0927,56.1104,56.075,56.1016,130621.0
2021-06-23 11:10:00,63.41,63.44,63.35,63.38,153471.0,56.1016,56.1281,56.0485,56.075,153471.0
2021-06-23 11:15:00,63.38,63.38,63.31,63.32,100753.0,56.075,56.075,56.0131,56.022,100753.0
2021-06-23 11:20:00,63.32,63.33,63.29,63.3,183614.0,56.022,56.0308,55.9954,56.0043,183614.0
2021-06-23 11:25:00,63.3,63.32,63.26,63.31,187146.0,56.0043,56.022,55.9689,56.0131,187146.0
2021-06-23 11:30:00,63.31,63.32,63.28,63.3,181369.0,56.0131,56.022,55.9866,56.0043,181369.0
2021-06-23 11:35:00,63.31,63.35,63.3,63.32,121437.0,56.0131,56.0485,56.0043,56.022,121437.0
2021-06-23 11:40:00,63.31,63.32,63.26,63.27,187312.0,56.0131,56.022,55.9689,55.9777,187312.0
2021-06-23 11:45:00,63.27,63.28,63.22,63.24,76318.0,55.9777,55.9866,55.9335,55.9512,76318.0
2021-06-23 11:50:00,63.24,63.25,63.19,63.2,110989.0,55.9512,55.96,55.9069,55.9158,110989.0
2021-06-23 11:55:00,63.2,63.24,63.18,63.22,75263.0,55.9158,55.9512,55.8981,55.9335,75263.0
2021-06-23 12:00:00,63.21,63.24,63.17,63.21,83037.0,55.9246,55.9512,55.8892,55.9246,83037.0
2021-06-23 12:05:00,63.21,63.23,63.2,63.2,152121.0,55.9246,55.9423,55.9158,55.9158,152121.0
2021-06-23 12:10:00,63.21,63.22,63.18,63.22,104970.0,55.9246,55.9335,55.8981,55.9335,104970.0
2021-06-23 12:15:00,63.22,63.29,63.21,63.28,125472.0,55.9335,55.9954,55.9246,55.9866,125472.0
2021-06-23 12:20:00,63.29,63.41,63.28,63.38,76953.0,55.9954,56.1016,55.9866,56.075,76953.0
2021-06-23 12:25:00,63.38,63.4,63.34,63.4,50992.0,56.075,56.0927,56.0396,56.0927,50992.0
2021-06-23 12:30:00,63.4,63.45,63.38,63.45,91533.0,56.0927,56.137,56.075,56.137,91533.0
2021-06-23 12:35:00,63.45,63.49,63.41,63.47,95520.0,56.137,56.1724,56.1016,56.1547,95520.0
2021-06-23 12:40:00,63.46,63.51,63.45,63.5,59373.0,56.1458,56.1901,56.137,56.1812,59373.0
2021-06-23 12:45:00,63.5,63.5,63.45,63.47,90330.0,56.1812,56.1812,56.137,56.1547,90330.0
2021-06-23 12:50:00,63.46,63.46,63.39,63.41,59797.0,56.1458,56.1458,56.0839,56.1016,59797.0
2021-06-23 12:55:00,63.41,63.42,63.38,63.42,38176.0,56.1016,56.1104,56.075,56.1104,38176.0
2021-06-23 13:00:00,63.42,63.44,63.34,63.34,57054.0,56.1104,56.1281,56.0396,56.0396,57054.0
2021-06-23 13:05:00,63.35,63.43,63.33,63.42,85137.0,56.0485,56.1193,56.0308,56.1104,85137.0
2021-06-23 13:10:00,63.42,63.46,63.41,63.46,26323.0,56.1104,56.1458,56.1016,56.1458,26323.0
2021-06-23 13:15:00,63.45,63.47,63.42,63.43,81700.0,56.137,56.1547,56.1104,56.1193,81700.0
2021-06-23 13:20:00,63.42,63.46,63.42,63.43,141420.0,56.1104,56.1458,56.1104,56.1193,141420.0
2021-06-23 13:25:00,63.43,63.48,63.41,63.48,90041.0,56.1193,56.1635,56.1016,56.1635,90041.0
2021-06-23 13:30:00,63.47,63.5,63.47,63.48,68097.0,56.1547,56.1812,56.1547,56.1635,68097.0
2021-06-23 13:35:00,63.47,63.47,63.41,63.46,143997.0,56.1547,56.1547,56.1016,56.1458,143997.0
2021-06-23 13:40:00,63.46,63.51,63.45,63.5,51779.0,56.1458,56.1901,56.137,56.1812,51779.0
2021-06-23 13:45:00,63.5,63.52,63.48,63.5,39259.0,56.1812,56.1989,56.1635,56.1812,39259.0
2021-06-23 13:50:00,63.51,63.52,63.5,63.51,21025.0,56.1901,56.1989,56.1812,56.1901,21025.0
2021-06-23 13:55:00,63.51,63.51,63.49,63.5,41175.0,56.1901,56.1901,56.1724,56.1812,41175.0
2021-06-23 14:00:00,63.5,63.51,63.45,63.46,66415.0,56.1812,56.1901,56.137,56.1458,66415.0
2021-06-23 14:05:00,63.46,63.46,63.43,63.44,25579.0,56.1458,56.1458,56.1193,56.1281,25579.0
2021-06-23 14:10:00,63.43,63.49,63.42,63.48,49815.0,56.1193,56.1724,56.1104,56.1635,49815.0
2021-06-23 14:15:00,63.48,63.5,63.47,63.5,86740.0,56.1635,56.1812,56.1547,56.1812,86740.0
2021-06-23 14:20:00,63.51,63.52,63.44,63.45,72724.0,56.1901,56.1989,56.1281,56.137,72724.0
2021-06-23 14:25:00,63.45,63.45,63.42,63.43,17978.0,56.137,56.137,56.1104,56.1193,17978.0
2021-06-23 14:30:00,63.42,63.43,63.37,63.4,60780.0,56.1104,56.1193,56.0662,56.0927,60780.0
2021-06-23 14:35:00,63.4,63.41,63.36,63.37,38940.0,56.0927,56.1016,56.0573,56.0662,38940.0
2021-06-23 14:40:00,63.36,63.38,63.35,63.36,102367.0,56.0573,56.075,56.0485,56.0573,102367.0
2021-06-23 14:45:00,63.37,63.4,63.36,63.38,87083.0,56.0662,56.0927,56.0573,56.075,87083.0
2021-06-23 14:50:00,63.39,63.42,63.37,63.42,63291.0,56.0839,56.1104,56.0662,56.1104,63291.0
2021-06-23 14:55:00,63.42,63.47,63.41,63.46,39881.0,56.1104,56.1547,56.1016,56.1458,39881.0
2021-06-23 15:00:00,63.46,63.48,63.45,63.47,38277.0,56.1458,56.1635,56.137,56.1547,38277.0
2021-06-23 15:05:00,63.47,63.48,63.44,63.45,48798.0,56.1547,56.1635,56.1281,56.137,48798.0
2021-06-23 15:10:00,63.45,63.52,63.45,63.51,91880.0,56.137,56.1989,56.137,56.1901,91880.0
2021-06-23 15:15:00,63.52,63.55,63.5,63.52,296248.0,56.1989,56.2254,56.1812,56.1989,296248.0
2021-06-23 15:20:00,63.52,63.54,63.51,63.54,174151.0,56.1989,56.2166,56.1901,56.2166,174151.0
2021-06-23 15:25:00,63.53,63.61,63.51,63.57,160232.0,56.2077,56.2785,56.1901,56.2431,160232.0
2021-06-23 15:30:00,63.58,63.63,63.56,63.62,165001.0,56.252,56.2962,56.2343,56.2874,165001.0
2021-06-23 15:35:00,63.62,63.62,63.53,63.54,64072.0,56.2874,56.2874,56.2077,56.2166,64072.0
2021-06-23 15:40:00,63.54,63.56,63.49,63.52,180667.0,56.2166,56.2343,56.1724,56.1989,180667.0
2021-06-23 15:45:00,63.51,63.58,63.5,63.54,190239.0,56.1901,56.252,56.1812,56.2166,190239.0
2021-06-23 15:50:00,63.53,63.53,63.35,63.41,492738.0,56.2077,56.2077,56.0485,56.1016,492738.0
2021-06-23 15:55:00,63.41,63.42,63.32,63.34,904742.0,56.1016,56.1104,56.022,56.0396,904742.0
2021-06-24 09:30:00,63.44,63.46,63.19,63.31,318776.0,56.1281,56.1458,55.9069,56.0131,318776.0
2021-06-24 09:35:00,63.3,63.36,63.24,63.31,348239.0,56.0043,56.0573,55.9512,56.0131,348239.0
2021-06-24 09:40:00,63.31,63.42,63.31,63.34,67178.0,56.0131,56.1104,56.0131,56.0396,67178.0
2021-06-24 09:45:00,63.34,63.41,63.34,63.37,81543.0,56.0396,56.1016,56.0396,56.0662,81543.0
2021-06-24 09:50:00,63.38,63.45,63.33,63.33,112704.0,56.075,56.137,56.0308,56.0308,112704.0
2021-06-24 09:55:00,63.33,63.39,63.31,63.39,122409.0,56.0308,56.0839,56.0131,56.0839,122409.0
2021-06-24 10:00:00,63.39,63.46,63.36,63.37,194850.0,56.0839,56.1458,56.0573,56.0662,194850.0
2021-06-24 10:05:00,63.37,63.43,63.36,63.41,86134.0,56.0662,56.1193,56.0573,56.1016,86134.0
2021-06-24 10:10:00,63.4,63.4,63.33,63.34,76406.0,56.0927,56.0927,56.0308,56.0396,76406.0
2021-06-24 10:15:00,63.33,63.4,63.33,63.36,76464.0,56.0308,56.0927,56.0308,56.0573,76464.0
2021-06-24 10:20:00,63.37,63.42,63.35,63.41,39302.0,56.0662,56.1104,56.0485,56.1016,39302.0
2021-06-24 10:25:00,63.41,63.43,63.39,63.42,34503.0,56.1016,56.1193,56.0839,56.1104,34503.0
2021-06-24 10:30:00,63.43,63.46,63.41,63.43,66989.0,56.1193,56.1458,56.1016,56.1193,66989.0
2021-06-24 10:35:00,63.42,63.44,63.36,63.38,58548.0,56.1104,56.1281,56.0573,56.075,58548.0
2021-06-24 10:40:00,63.38,63.45,63.38,63.44,114295.0,56.075,56.137,56.075,56.1281,114295.0
2021-06-24 10:45:00,63.43,63.44,63.35,63.35,57434.0,56.1193,56.1281,56.0485,56.0485,57434.0
2021-06-24 10:50:00,63.36,63.37,63.28,63.28,59565.0,56.0573,56.0662,55.9866,55.9866,59565.0
2021-06-24 10:55:00,63.28,63.3,63.19,63.21,151352.0,55.9866,56.0043,55.9069,55.9246,151352.0
2021-06-24 11:00:00,63.21,63.28,63.18,63.27,101154.0,55.9246,55.9866,55.8981,55.9777,101154.0
2021-06-24 11:05:00,63.26,63.29,63.24,63.26,48042.0,55.9689,55.9954,55.9512,55.9689,48042.0
2021-06-24 11:10:00,63.26,63.33,63.26,63.32,102743.0,55.9689,56.0308,55.9689,56.022,102743.0
2021-06-24 11:15:00,63.31,63.32,63.2,63.2,55474.0,56.0131,56.022,55.9158,55.9158,55474.0
2021-06-24 11:20:00,63.2,63.21,63.12,63.16,59342.0,55.9158,55.9246,55.845,55.8804,59342.0
2021-06-24 11:25:00,63.15,63.16,63.07,63.11,54701.0,55.8715,55.8804,55.8008,55.8362,54701.0
2021-06-24 11:30:00,63.1,63.13,63.08,63.12,42346.0,55.8273,55.8539,55.8096,55.845,42346.0
2021-06-24 11:35:00,63.12,63.19,63.11,63.16,176078.0,55.845,55.9069,55.8362,55.8804,176078.0
2021-06-24 11:40:00,63.16,63.17,63.08,63.1,90084.0,55.8804,55.8892,55.8096,55.8273,90084.0
2021-06-24 11:45:00,63.11,63.15,63.1,63.14,41814.0,55.8362,55.8715,55.8273,55.8627,41814.0
2021-06-24 11:50:00,63.13,63.13,63.06,63.06,35152.0,55.8539,55.8539,55.7919,55.7919,35152.0
2021-06-24 11:55:00,63.06,63.06,63.03,63.05,57176.0,55.7919,55.7919,55.7654,55.7831,57176.0
2021-06-24 12:00:00,63.06,63.09,63.05,63.09,31918.0,55.7919,55.8185,55.7831,55.8185,31918.0
2021-06-24 12:05:00,63.09,63.1,63.05,63.07,52866.0,55.8185,55.8273,55.7831,55.8008,52866.0
2021-06-24 12:10:00,63.06,63.07,63.02,63.04,134464.0,55.7919,55.8008,55.7565,55.7742,134464.0
2021-06-24 12:15:00,63.03,63.06,63.03,63.04,200744.0,55.7654,55.7919,55.7654,55.7742,200744.0
2021-06-24 12:20:00,63.05,63.14,63.05,63.14,29685.0,55.7831,55.8627,55.7831,55.8627,29685.0
2021-06-24 12:25:00,63.13,63.13,63.09,63.1,78551.0,55.8539,55.8539,55.8185,55.8273,78551.0
2021-06-24 12:30:00,63.11,63.2,63.09,63.2,32084.0,55.8362,55.9158,55.8185,55.9158,32084.0
2021-06-24 12:35:00,63.19,63.21,63.17,63.17,23016.0,55.9069,55.9246,55.8892,55.8892,23016.0
2021-06-24 12:40:00,63.16,63.18,63.11,63.13,231506.0,55.8804,55.8981,55.8362,55.8539,231506.0
2021-06-24 12:45:00,63.12,63.15,63.12,63.15,80792.0,55.845,55.8715,55.845,55.8715,80792.0
2021-06-24 12:50:00,63.15,63.18,63.13,63.18,35636.0,55.8715,55.8981,55.8539,55.8981,35636.0
2021-06-24 12:55:00,63.17,63.19,63.15,63.19,29066.0,55.8892,55.9069,55.8715,55.9069,29066.0
2021-06-24 13:00:00,63.19,63.21,63.16,63.17,52727.0,55.9069,55.9246,55.8804,55.8892,52727.0
2021-06-24 13:05:00,63.17,63.22,63.16,63.21,68345.0,55.8892,55.9335,55.8804,55.9246,68345.0
2021-06-24 13:10:00,63.21,63.25,63.2,63.24,37068.0,55.9246,55.96,55.9158,55.9512,37068.0
2021-06-24 13:15:00,63.24,63.26,63.22,63.26,54179.0,55.9512,55.9689,55.9335,55.9689,54179.0
2021-06-24 13:20:00,63.25,63.25,63.19,63.21,56409.0,55.96,55.96,55.9069,55.9246,56409.0
2021-06-24 13:25:00,63.21,63.23,63.19,63.21,27703.0,55.9246,55.9423,55.9069,55.9246,27703.0
2021-06-24 13:30:00,63.21,63.22,63.19,63.2,23180.0,55.9246,55.9335,55.9069,55.9158,23180.0
2021-06-24 13:35:00,63.2,63.21,63.15,63.18,43429.0,55.9158,55.9246,55.8715,55.8981,43429.0
2021-06-24 13:40:00,63.18,63.21,63.17,63.21,59145.0,55.8981,55.9246,55.8892,55.9246,59145.0
2021-06-24 13:45:00,63.21,63.23,63.18,63.23,40322.0,55.9246,55.9423,55.8981,55.9423,40322.0
2021-06-24 13:50:00,63.22,63.24,63.21,63.23,57071.0,55.9335,55.9512,55.9246,55.9423,57071.0
2021-06-24 13:55:00,63.22,63.26,63.22,63.23,43163.0,55.9335,55.9689,55.9335,55.9423,43163.0
2021-06-24 14:00:00,63.23,63.24,63.2,63.21,61890.0,55.9423,55.9512,55.9158,55.9246,61890.0
2021-06-24 14:05:00,63.21,63.29,63.2,63.27,54275.0,55.9246,55.9954,55.9158,55.9777,54275.0
2021-06-24 14:10:00,63.27,63.29,63.26,63.27,47689.0,55.9777,55.9954,55.9689,55.9777,47689.0
2021-06-24 14:15:00,63.27,63.3,63.25,63.28,28339.0,55.9777,56.0043,55.96,55.9866,28339.0
2021-06-24 14:20:00,63.29,63.35,63.26,63.29,72680.0,55.9954,56.0485,55.9689,55.9954,72680.0
2021-06-24 14:25:00,63.29,63.3,63.27,63.28,46383.0,55.9954,56.0043,55.9777,55.9866,46383.0
2021-06-24 14:30:00,63.28,63.32,63.28,63.3,45076.0,55.9866,56.022,55.9866,56.0043,45076.0
2021-06-24 14:35:00,63.31,63.34,63.3,63.34,19853.0,56.0131,56.0396,56.0043,56.0396,19853.0
2021-06-24 14:40:00,63.33,63.33,63.3,63.32,28673.0,56.0308,56.0308,56.0043,56.022,28673.0
2021-06-24 14:45:00,63.32,63.33,63.28,63.28,20543.0,56.022,56.0308,55.9866,55.9866,20543.0
2021-06-24 14:50:00,63.29,63.3,63.28,63.29,24637.0,55.9954,56.0043,55.9866,55.9954,24637.0
2021-06-24 14:55:00,63.28,63.32,63.28,63.32,30293.0,55.9866,56.022,55.9866,56.022,30293.0
2021-06-24 15:00:00,63.32,63.34,63.31,63.33,114499.0,56.022,56.0396,56.0131,56.0308,114499.0
2021-06-24 15:05:00,63.34,63.35,63.31,63.32,52012.0,56.0396,56.0485,56.0131,56.022,52012.0
2021-06-24 15:10:00,63.32,63.36,63.3,63.35,60984.0,56.022,56.0573,56.0043,56.0485,60984.0
2021-06-24 15:15:00,63.36,63.37,63.34,63.34,114008.0,56.0573,56.0662,56.0396,56.0396,114008.0
2021-06-24 15:20:00,63.34,63.38,63.33,63.37,51935.0,56.0396,56.075,56.0308,56.0662,51935.0
2021-06-24 15:25:00,63.37,63.38,63.34,63.35,109724.0,56.0662,56.075,56.0396,56.0485,109724.0
2021-06-24 15:30:00,63.35,63.38,63.33,63.38,118508.0,56.0485,56.075,56.0308,56.075,118508.0
2021-06-24 15:35:00,63.37,63.4,63.3,63.31,222899.0,56.0662,56.0927,56.0043,56.0131,222899.0
2021-06-24 15:40:00,63.31,63.4,63.31,63.35,310479.0,56.0131,56.0927,56.0131,56.0485,310479.0
2021-06-24 15:45:00,63.35,63.4,63.35,63.38,112298.0,56.0485,56.0927,56.0485,56.075,112298.0
2021-06-24 15:50:00,63.38,63.39,63.3,63.32,261118.0,56.075,56.0839,56.0043,56.022,261118.0
2021-06-24 15:55:00,63.32,63.33,63.25,63.29,491669.0,56.022,56.0308,55.96,55.9954,491669.0
2021-06-25 09:30:00,63.33,63.4,63.28,63.37,127294.0,56.0308,56.0927,55.9866,56.0662,127294.0
2021-06-25 09:35:00,63.37,63.37,63.31,63.34,83745.0,56.0662,56.0662,56.0131,56.0396,83745.0
2021-06-25 09:40:00,63.35,63.35,63.28,63.28,187234.0,56.0485,56.0485,55.9866,55.9866,187234.0
2021-06-25 09:45:00,63.29,63.33,63.25,63.29,82364.0,55.9954,56.0308,55.96,55.9954,82364.0
2021-06-25 09:50:00,63.29,63.38,63.28,63.35,115430.0,55.9954,56.075,55.9866,56.0485,115430.0
2021-06-25 09:55:00,63.34,63.48,63.33,63.46,187350.0,56.0396,56.1635,56.0308,56.1458,187350.0
2021-06-25 10:00:00,63.47,63.49,63.41,63.44,173056.0,56.1547,56.1724,56.1016,56.1281,173056.0
2021-06-25 10:05:00,63.44,63.51,63.41,63.5,112810.0,56.1281,56.1901,56.1016,56.1812,112810.0
2021-06-25 10:10:00,63.49,63.51,63.42,63.43,87341.0,56.1724,56.1901,56.1104,56.1193,87341.0
2021-06-25 10:15:00,63.43,63.43,63.38,63.39,61561.0,56.1193,56.1193,56.075,56.0839,61561.0
2021-06-25 10:20:00,63.39,63.46,63.39,63.45,84851.0,56.0839,56.1458,56.0839,56.137,84851.0
2021-06-25 10:25:00,63.45,63.46,63.41,63.43,56980.0,56.137,56.1458,56.1016,56.1193,56980.0
2021-06-25 10:30:00,63.43,63.45,63.41,63.44,87887.0,56.1193,56.137,56.1016,56.1281,87887.0
2021-06-25 10:35:00,63.44,63.5,63.44,63.49,85647.0,56.1281,56.1812,56.1281,56.1724,85647.0
2021-06-25 10:40:00,63.49,63.5,63.44,63.45,84578.0,56.1724,56.1812,56.1281,56.137,84578.0
2021-06-25 10:45:00,63.45,63.47,63.43,63.44,47364.0,56.137,56.1547,56.1193,56.1281,47364.0
2021-06-25 10:50:00,63.44,63.47,63.42,63.43,53363.0,56.1281,56.1547,56.1104,56.1193,53363.0
2021-06-25 10:55:00,63.42,63.46,63.38,63.46,73884.0,56.1104,56.1458,56.075,56.1458,73884.0
2021-06-25 11:00:00,63.46,63.48,63.42,63.43,61931.0,56.1458,56.1635,56.1104,56.1193,61931.0
2021-06-25 11:05:00,63.43,63.46,63.41,63.46,39819.0,56.1193,56.1458,56.1016,56.1458,39819.0
2021-06-25 11:10:00,63.45,63.45,63.42,63.43,48770.0,56.137,56.137,56.1104,56.1193,48770.0
2021-06-25 11:15:00,63.43,63.45,63.4,63.44,120111.0,56.1193,56.137,56.0927,56.1281,120111.0
2021-06-25 11:20:00,63.43,63.46,63.43,63.45,87839.0,56.1193,56.1458,56.1193,56.137,87839.0
2021-06-25 11:25:00,63.45,63.47,63.44,63.45,64637.0,56.137,56.1547,56.1281,56.137,64637.0
2021-06-25 11:30:00,63.45,63.48,63.44,63.47,44123.0,56.137,56.1635,56.1281,56.1547,44123.0
2021-06-25 11:35:00,63.48,63.51,63.47,63.48,48047.0,56.1635,56.1901,56.1547,56.1635,48047.0
2021-06-25 11:40:00,63.48,63.5,63.47,63.5,35323.0,56.1635,56.1812,56.1547,56.1812,35323.0
2021-06-25 11:45:00,63.5,63.55,63.48,63.55,110108.0,56.1812,56.2254,56.1635,56.2254,110108.0
2021-06-25 11:50:00,63.55,63.57,63.54,63.55,67677.0,56.2254,56.2431,56.2166,56.2254,67677.0
2021-06-25 11:55:00,63.55,63.6,63.55,63.6,63839.0,56.2254,56.2697,56.2254,56.2697,63839.0
2021-06-25 12:00:00,63.6,63.6,63.56,63.57,51938.0,56.2697,56.2697,56.2343,56.2431,51938.0
2021-06-25 12:05:00,63.56,63.56,63.51,63.51,77149.0,56.2343,56.2343,56.1901,56.1901,77149.0
2021-06-25 12:10:00,63.51,63.56,63.51,63.56,52470.0,56.1901,56.2343,56.1901,56.2343,52470.0
2021-06-25 12:15:00,63.56,63.61,63.55,63.61,38642.0,56.2343,56.2785,56.2254,56.2785,38642.0
2021-06-25 12:20:00,63.61,63.65,63.61,63.64,69610.0,56.2785,56.3139,56.2785,56.3051,69610.0
2021-06-25 12:25:00,63.64,63.68,63.63,63.68,61016.0,56.3051,56.3405,56.2962,56.3405,61016.0
2021-06-25 12:30:00,63.68,63.69,63.66,63.67,104949.0,56.3405,56.3493,56.3228,56.3316,104949.0
2021-06-25 12:35:00,63.67,63.68,63.63,63.66,47233.0,56.3316,56.3405,56.2962,56.3228,47233.0
2021-06-25 12:40:00,63.65,63.66,63.64,63.66,47517.0,56.3139,56.3228,56.3051,56.3228,47517.0
2021-06-25 12:45:00,63.66,63.68,63.62,63.67,93075.0,56.3228,56.3405,56.2874,56.3316,93075.0
2021-06-25 12:50:00,63.67,63.7,63.66,63.7,82732.0,56.3316,56.3582,56.3228,56.3582,82732.0
2021-06-25 12:55:00,63.7,63.72,63.68,63.72,75140.0,56.3582,56.3759,56.3405,56.3759,75140.0
2021-06-25 13:00:00,63.72,63.73,63.71,63.73,36031.0,56.3759,56.3847,56.367,56.3847,36031.0
2021-06-25 13:05:00,63.73,63.75,63.72,63.74,84406.0,56.3847,56.4024,56.3759,56.3935,84406.0
2021-06-25 13:10:00,63.74,63.75,63.69,63.7,75219.0,56.3935,56.4024,56.3493,56.3582,75219.0
2021-06-25 13:15:00,63.7,63.71,63.66,63.68,53796.0,56.3582,56.367,56.3228,56.3405,53796.0
2021-06-25 13:20:00,63.68,63.7,63.65,63.68,79195.0,56.3405,56.3582,56.3139,56.3405,79195.0
2021-06-25 13:25:00,63.68,63.71,63.68,63.71,69800.0,56.3405,56.367,56.3405,56.367,69800.0
2021-06-25 13:30:00,63.71,63.72,63.7,63.71,78962.0,56.367,56.3759,56.3582,56.367,78962.0
2021-06-25 13:35:00,63.7,63.75,63.69,63.74,62921.0,56.3582,56.4024,56.3493,56.3935,62921.0
2021-06-25 13:40:00,63.74,63.8,63.74,63.8,139815.0,56.3935,56.4466,56.3935,56.4466,139815.0
2021-06-25 13:45:00,63.79,63.8,63.75,63.76,185249.0,56.4378,56.4466,56.4024,56.4112,185249.0
2021-06-25 13:50:00,63.77,63.77,63.74,63.74,71406.0,56.4201,56.4201,56.3935,56.3935,71406.0
2021-06-25 13:55:00,63.74,63.76,63.73,63.73,69212.0,56.3935,56.4112,56.3847,56.3847,69212.0
2021-06-25 14:00:00,63.73,63.74,63.71,63.73,57240.0,56.3847,56.3935,56.367,56.3847,57240.0
2021-06-25 14:05:00,63.73,63.76,63.71,63.74,104854.0,56.3847,56.4112,56.367,56.3935,104854.0
2021-06-25 14:10:00,63.73,63.74,63.7,63.74,64580.0,56.3847,56.3935,56.3582,56.3935,64580.0
2021-06-25 14:15:00,63.74,63.75,63.72,63.74,64313.0,56.3935,56.4024,56.3759,56.3935,64313.0
2021-06-25 14:20:00,63.74,63.74,63.73,63.73,47274.0,56.3935,56.3935,56.3847,56.3847,47274.0
2021-06-25 14:25:00,63.74,63.77,63.73,63.77,77354.0,56.3935,56.4201,56.3847,56.4201,77354.0
2021-06-25 14:30:00,63.77,63.77,63.73,63.75,86805.0,56.4201,56.4201,56.3847,56.4024,86805.0
2021-06-25 14:35:00,63.74,63.75,63.72,63.73,52029.0,56.3935,56.4024,56.3759,56.3847,52029.0
2021-06-25 14:40:00,63.73,63.75,63.71,63.74,86483.0,56.3847,56.4024,56.367,56.3935,86483.0
2021-06-25 14:45:00,63.73,63.76,63.73,63.75,95648.0,56.3847,56.4112,56.3847,56.4024,95648.0
2021-06-25 14:50:00,63.75,63.77,63.74,63.77,147631.0,56.4024,56.4201,56.3935,56.4201,147631.0
2021-06-25 14:55:00,63.76,63.81,63.76,63.81,345265.0,56.4112,56.4555,56.4112,56.4555,345265.0
2021-06-25 15:00:00,63.81,63.87,63.8,63.87,224330.0,56.4555,56.5086,56.4466,56.5086,224330.0
2021-06-25 15:05:00,63.87,63.92,63.85,63.87,136341.0,56.5086,56.5528,56.4909,56.5086,136341.0
2021-06-25 15:10:00,63.86,63.87,63.83,63.87,88940.0,56.4997,56.5086,56.4732,56.5086,88940.0
2021-06-25 15:15:00,63.87,63.9,63.86,63.88,76524.0,56.5086,56.5351,56.4997,56.5174,76524.0
2021-06-25 15:20:00,63.87,63.87,63.82,63.83,100702.0,56.5086,56.5086,56.4643,56.4732,100702.0
2021-06-25 15:25:00,63.83,63.88,63.82,63.88,71180.0,56.4732,56.5174,56.4643,56.5174,71180.0
2021-06-25 15:30:00,63.87,63.9,63.86,63.9,126241.0,56.5086,56.5351,56.4997,56.5351,126241.0
2021-06-25 15:35:00,63.89,63.91,63.85,63.89,117975.0,56.5263,56.544,56.4909,56.5263,117975.0
2021-06-25 15:40:00,63.89,63.96,63.89,63.96,247780.0,56.5263,56.5882,56.5263,56.5882,247780.0
2021-06-25 15:45:00,63.95,63.98,63.94,63.98,196390.0,56.5793,56.6059,56.5705,56.6059,196390.0
2021-06-25 15:50:00,63.98,64.0,63.86,63.95,456680.0,56.6059,56.6236,56.4997,56.5793,456680.0
2021-06-25 15:55:00,63.95,64.03,63.93,63.99,782496.0,56.5793,56.6501,56.5616,56.6147,782496.0
2021-06-28 09:30:00,64.24,64.45,64.18,64.31,338230.0,56.8359,57.0217,56.7828,56.8978,338230.0
2021-06-28 09:35:00,64.32,64.32,64.15,64.21,122747.0,56.9067,56.9067,56.7563,56.8094,122747.0
2021-06-28 09:40:00,64.21,64.31,64.2,64.31,103992.0,56.8094,56.8978,56.8005,56.8978,103992.0
2021-06-28 09:45:00,64.31,64.37,64.26,64.26,173657.0,56.8978,56.9509,56.8536,56.8536,173657.0
2021-06-28 09:50:00,64.26,64.48,64.25,64.46,102034.0,56.8536,57.0483,56.8448,57.0306,102034.0
2021-06-28 09:55:00,64.46,64.47,64.4,64.44,118272.0,57.0306,57.0394,56.9775,57.0129,118272.0
2021-06-28 10:00:00,64.44,64.52,64.42,64.49,196063.0,57.0129,57.0836,56.9952,57.0571,196063.0
2021-06-28 10:05:00,64.48,64.51,64.46,64.51,86800.0,57.0483,57.0748,57.0306,57.0748,86800.0
2021-06-28 10:10:00,64.51,64.57,64.5,64.56,97256.0,57.0748,57.1279,57.066,57.119,97256.0
2021-06-28 10:15:00,64.56,64.56,64.49,64.52,168213.0,57.119,57.119,57.0571,57.0836,168213.0
2021-06-28 10:20:00,64.53,64.53,64.47,64.5,149221.0,57.0925,57.0925,57.0394,57.066,149221.0
2021-06-28 10:25:00,64.5,64.62,64.5,64.61,129357.0,57.066,57.1721,57.066,57.1633,129357.0
2021-06-28 10:30:00,64.61,64.63,64.59,64.61,121629.0,57.1633,57.181,57.1456,57.1633,121629.0
2021-06-28 10:35:00,64.61,64.65,64.58,64.64,333594.0,57.1633,57.1987,57.1367,57.1898,333594.0
2021-06-28 10:40:00,64.63,64.69,64.62,64.64,208886.0,57.181,57.2341,57.1721,57.1898,208886.0
2021-06-28 10:45:00,64.64,64.71,64.64,64.7,112937.0,57.1898,57.2517,57.1898,57.2429,112937.0
2021-06-28 10:50:00,64.7,64.71,64.61,64.63,88899.0,57.2429,57.2517,57.1633,57.181,88899.0
2021-06-28 10:55:00,64.62,64.64,64.59,64.59,77724.0,57.1721,57.1898,57.1456,57.1456,77724.0
2021-06-28 11:00:00,64.6,64.69,64.56,64.69,140557.0,57.1544,57.2341,57.119,57.2341,140557.0
2021-06-28 11:05:00,64.69,64.69,64.6,64.63,55799.0,57.2341,57.2341,57.1544,57.181,55799.0
2021-06-28 11:10:00,64.62,64.63,64.54,64.57,88741.0,57.1721,57.181,57.1013,57.1279,88741.0
2021-06-28 11:15:00,64.57,64.6,64.55,64.58,82934.0,57.1279,57.1544,57.1102,57.1367,82934.0
2021-06-28 11:20:00,64.59,64.59,64.49,64.51,67399.0,57.1456,57.1456,57.0571,57.0748,67399.0
2021-06-28 11:25:00,64.5,64.52,64.47,64.5,59939.0,57.066,57.0836,57.0394,57.066,59939.0
2021-06-28 11:30:00,64.5,64.57,64.49,64.53,55522.0,57.066,57.1279,57.0571,57.0925,55522.0
2021-06-28 11:35:00,64.53,64.57,64.5,64.56,75498.0,57.0925,57.1279,57.066,57.119,75498.0
2021-06-28 11:40:00,64.56,64.56,64.51,64.54,123662.0,57.119,57.119,57.0748,57.1013,123662.0
2021-06-28 11:45:00,64.55,64.65,64.54,64.64,39117.0,57.1102,57.1987,57.1013,57.1898,39117.0
2021-06-28 11:50:00,64.64,64.66,64.63,64.65,83518.0,57.1898,57.2075,57.181,57.1987,83518.0
2021-06-28 11:55:00,64.65,64.68,64.64,64.65,67760.0,57.1987,57.2252,57.1898,57.1987,67760.0
2021-06-28 12:00:00,64.66,64.67,64.6,64.63,50889.0,57.2075,57.2164,57.1544,57.181,50889.0
2021-06-28 12:05:00,64.63,64.66,64.62,64.62,45818.0,57.181,57.2075,57.1721,57.1721,45818.0
2021-06-28 12:10:00,64.62,64.65,64.62,64.63,51252.0,57.1721,57.1987,57.1721,57.181,51252.0
2021-06-28 12:15:00,64.62,64.63,64.57,64.61,90207.0,57.1721,57.181,57.1279,57.1633,90207.0
2021-06-28 12:20:00,64.61,64.62,64.56,64.57,51055.0,57.1633,57.1721,57.119,57.1279,51055.0
2021-06-28 12:25:00,64.57,64.58,64.51,64.51,44589.0,57.1279,57.1367,57.0748,57.0748,44589.0
2021-06-28 12:30:00,64.52,64.53,64.45,64.45,63136.0,57.0836,57.0925,57.0217,57.0217,63136.0
2021-06-28 12:35:00,64.46,64.48,64.43,64.43,33399.0,57.0306,57.0483,57.004,57.004,33399.0
2021-06-28 12:40:00,64.44,64.44,64.36,64.39,50581.0,57.0129,57.0129,56.9421,56.9686,50581.0
2021-06-28 12:45:00,64.39,64.43,64.38,64.43,36812.0,56.9686,57.004,56.9598,57.004,36812.0
2021-06-28 12:50:00,64.43,64.44,64.4,64.41,12774.0,57.004,57.0129,56.9775,56.9863,12774.0
2021-06-28 12:55:00,64.4,64.42,64.39,64.42,31268.0,56.9775,56.9952,56.9686,56.9952,31268.0
2021-06-28 13:00:00,64.41,64.47,64.41,64.44,52617.0,56.9863,57.0394,56.9863,57.0129,52617.0
2021-06-28 13:05:00,64.45,64.48,64.44,64.46,23277.0,57.0217,57.0483,57.0129,57.0306,23277.0
2021-06-28 13:10:00,64.47,64.48,64.4,64.4,62687.0,57.0394,57.0483,56.9775,56.9775,62687.0
2021-06-28 13:15:00,64.4,64.41,64.39,64.41,47413.0,56.9775,56.9863,56.9686,56.9863,47413.0
2021-06-28 13:20:00,64.41,64.44,64.41,64.42,21949.0,56.9863,57.0129,56.9863,56.9952,21949.0
2021-06-28 13:25:00,64.42,64.43,64.37,64.41,32887.0,56.9952,57.004,56.9509,56.9863,32887.0
2021-06-28 13:30:00,64.42,64.43,64.4,64.42,63295.0,56.9952,57.004,56.9775,56.9952,63295.0
2021-06-28 13:35:00,64.42,64.44,64.4,64.44,35430.0,56.9952,57.0129,56.9775,57.0129,35430.0
2021-06-28 13:40:00,64.43,64.46,64.42,64.46,64970.0,57.004,57.0306,56.9952,57.0306,64970.0
2021-06-28 13:45:00,64.46,64.48,64.45,64.47,27171.0,57.0306,57.0483,57.0217,57.0394,27171.0
2021-06-28 13:50:00,64.47,64.49,64.45,64.48,23622.0,57.0394,57.0571,57.0217,57.0483,23622.0
2021-06-28 13:55:00,64.49,64.5,64.47,64.49,83875.0,57.0571,57.066,57.0394,57.0571,83875.0
2021-06-28 14:00:00,64.49,64.54,64.48,64.48,29290.0,57.0571,57.1013,57.0483,57.0483,29290.0
2021-06-28 14:05:00,64.47,64.48,64.46,64.47,23345.0,57.0394,57.0483,57.0306,57.0394,23345.0
2021-06-28 14:10:00,64.47,64.49,64.45,64.48,13093.0,57.0394,57.0571,57.0217,57.0483,13093.0
2021-06-28 14:15:00,64.47,64.48,64.45,64.45,22125.0,57.0394,57.0483,57.0217,57.0217,22125.0
2021-06-28 14:20:00,64.45,64.45,64.4,64.42,32253.0,57.0217,57.0217,56.9775,56.9952,32253.0
2021-06-28 14:25:00,64.42,64.42,64.35,64.37,38548.0,56.9952,56.9952,56.9332,56.9509,38548.0
2021-06-28 14:30:00,64.37,64.37,64.34,64.36,33581.0,56.9509,56.9509,56.9244,56.9421,33581.0
2021-06-28 14:35:00,64.35,64.35,64.31,64.31,19541.0,56.9332,56.9332,56.8978,56.8978,19541.0
2021-06-28 14:40:00,64.32,64.35,64.3,64.3,84755.0,56.9067,56.9332,56.889,56.889,84755.0
2021-06-28 14:45:00,64.3,64.34,64.28,64.33,20915.0,56.889,56.9244,56.8713,56.9155,20915.0
2021-06-28 14:50:00,64.32,64.33,64.27,64.28,46483.0,56.9067,56.9155,56.8625,56.8713,46483.0
2021-06-28 14:55:00,64.27,64.28,64.23,64.23,37805.0,56.8625,56.8713,56.8271,56.8271,37805.0
2021-06-28 15:00:00,64.23,64.25,64.18,64.23,104329.0,56.8271,56.8448,56.7828,56.8271,104329.0
2021-06-28 15:05:00,64.23,64.24,64.19,64.22,124211.0,56.8271,56.8359,56.7917,56.8182,124211.0
2021-06-28 15:10:00,64.22,64.24,64.18,64.23,99832.0,56.8182,56.8359,56.7828,56.8271,99832.0
2021-06-28 15:15:00,64.24,64.28,64.23,64.25,69062.0,56.8359,56.8713,56.8271,56.8448,69062.0
2021-06-28 15:20:00,64.26,64.27,64.25,64.26,130650.0,56.8536,56.8625,56.8448,56.8536,130650.0
2021-06-28 15:25:00,64.26,64.31,64.26,64.28,82002.0,56.8536,56.8978,56.8536,56.8713,82002.0
2021-06-28 15:30:00,64.28,64.3,64.25,64.28,174491.0,56.8713,56.889,56.8448,56.8713,174491.0
2021-06-28 15:35:00,64.27,64.32,64.23,64.27,83080.0,56.8625,56.9067,56.8271,56.8625,83080.0
2021-06-28 15:40:00,64.27,64.31,64.26,64.31,227520.0,56.8625,56.8978,56.8536,56.8978,227520.0
2021-06-28 15:45:00,64.31,64.35,64.28,64.32,251945.0,56.8978,56.9332,56.8713,56.9067,251945.0
2021-06-28 15:50:00,64.33,64.41,64.31,64.34,334073.0,56.9155,56.9863,56.8978,56.9244,334073.0
2021-06-28 15:55:00,64.34,64.4,64.31,64.4,821679.0,56.9244,56.9775,56.8978,56.9775,821679.0
2021-06-29 09:30:00,64.16,64.35,64.08,64.3,264161.0,56.7651,56.9332,56.6944,56.889,264161.0
2021-06-29 09:35:00,64.3,64.34,64.22,64.31,135101.0,56.889,56.9244,56.8182,56.8978,135101.0
2021-06-29 09:40:00,64.31,64.37,64.27,64.31,261387.0,56.8978,56.9509,56.8625,56.8978,261387.0
2021-06-29 09:45:00,64.31,64.45,64.31,64.45,128494.0,56.8978,57.0217,56.8978,57.0217,128494.0
2021-06-29 09:50:00,64.45,64.51,64.45,64.48,74032.0,57.0217,57.0748,57.0217,57.0483,74032.0
2021-06-29 09:55:00,64.47,64.53,64.41,64.42,62449.0,57.0394,57.0925,56.9863,56.9952,62449.0
2021-06-29 10:00:00,64.42,64.44,64.33,64.35,94636.0,56.9952,57.0129,56.9155,56.9332,94636.0
2021-06-29 10:05:00,64.35,64.48,64.34,64.45,177068.0,56.9332,57.0483,56.9244,57.0217,177068.0
2021-06-29 10:10:00,64.45,64.54,64.45,64.53,57059.0,57.0217,57.1013,57.0217,57.0925,57059.0
2021-06-29 10:15:00,64.54,64.57,64.5,64.5,41286.0,57.1013,57.1279,57.066,57.066,41286.0
2021-06-29 10:20:00,64.5,64.53,64.39,64.4,49201.0,57.066,57.0925,56.9686,56.9775,49201.0
2021-06-29 10:25:00,64.39,64.4,64.34,64.34,58119.0,56.9686,56.9775,56.9244,56.9244,58119.0
2021-06-29 10:30:00,64.34,64.35,64.29,64.3,57755.0,56.9244,56.9332,56.8802,56.889,57755.0
2021-06-29 10:35:00,64.31,64.31,64.26,64.28,73465.0,56.8978,56.8978,56.8536,56.8713,73465.0
2021-06-29 10:40:00,64.28,64.28,64.2,64.2,37942.0,56.8713,56.8713,56.8005,56.8005,37942.0
2021-06-29 10:45:00,64.2,64.21,64.07,64.08,96262.0,56.8005,56.8094,56.6855,56.6944,96262.0
2021-06-29 10:50:00,64.08,64.21,64.06,64.21,497344.0,56.6944,56.8094,56.6767,56.8094,497344.0
2021-06-29 10:55:00,64.22,64.27,64.15,64.15,163621.0,56.8182,56.8625,56.7563,56.7563,163621.0
2021-06-29 11:00:00,64.14,64.16,64.1,64.14,54392.0,56.7474,56.7651,56.7121,56.7474,54392.0
2021-06-29 11:05:00,64.15,64.17,64.04,64.08,52891.0,56.7563,56.774,56.659,56.6944,52891.0
2021-06-29 11:10:00,64.08,64.11,64.04,64.08,160339.0,56.6944,56.7209,56.659,56.6944,160339.0
2021-06-29 11:15:00,64.07,64.09,64.03,64.07,342492.0,56.6855,56.7032,56.6501,56.6855,342492.0
2021-06-29 11:20:00,64.07,64.07,64.0,64.0,67485.0,56.6855,56.6855,56.6236,56.6236,67485.0
2021-06-29 11:25:00,64.01,64.03,63.98,64.02,60604.0,56.6324,56.6501,56.6059,56.6413,60604.0
2021-06-29 11:30:00,64.02,64.03,63.97,63.98,208617.0,56.6413,56.6501,56.597,56.6059,208617.0
2021-06-29 11:35:00,63.97,64.04,63.96,64.02,127926.0,56.597,56.659,56.5882,56.6413,127926.0
2021-06-29 11:40:00,64.02,64.02,63.94,63.95,56925.0,56.6413,56.6413,56.5705,56.5793,56925.0
2021-06-29 11:45:00,63.95,63.98,63.88,63.89,59144.0,56.5793,56.6059,56.5174,56.5263,59144.0
2021-06-29 11:50:00,63.88,63.94,63.88,63.91,62981.0,56.5174,56.5705,56.5174,56.544,62981.0
2021-06-29 11:55:00,63.91,63.95,63.85,63.86,61873.0,56.544,56.5793,56.4909,56.4997,61873.0
2021-06-29 12:00:00,63.86,63.87,63.81,63.83,43855.0,56.4997,56.5086,56.4555,56.4732,43855.0
2021-06-29 12:05:00,63.83,63.88,63.82,63.85,69965.0,56.4732,56.5174,56.4643,56.4909,69965.0
2021-06-29 12:10:00,63.85,63.86,63.79,63.83,123467.0,56.4909,56.4997,56.4378,56.4732,123467.0
2021-06-29 12:15:00,63.83,63.83,63.72,63.76,98402.0,56.4732,56.4732,56.3759,56.4112,98402.0
2021-06-29 12:20:00,63.75,63.78,63.73,63.74,75381.0,56.4024,56.4289,56.3847,56.3935,75381.0
2021-06-29 12:25:00,63.75,63.79,63.72,63.78,176942.0,56.4024,56.4378,56.3759,56.4289,176942.0
2021-06-29 12:30:00,63.78,63.82,63.76,63.82,112533.0,56.4289,56.4643,56.4112,56.4643,112533.0
2021-06-29 12:35:00,63.81,63.83,63.75,63.77,55024.0,56.4555,56.4732,56.4024,56.4201,55024.0
2021-06-29 12:40:00,63.77,63.81,63.77,63.79,56613.0,56.4201,56.4555,56.4201,56.4378,56613.0
2021-06-29 12:45:00,63.79,63.79,63.74,63.76,36823.0,56.4378,56.4378,56.3935,56.4112,36823.0
2021-06-29 12:50:00,63.76,63.78,63.73,63.78,97493.0,56.4112,56.4289,56.3847,56.4289,97493.0
2021-06-29 12:55:00,63.78,63.83,63.77,63.82,81318.0,56.4289,56.4732,56.4201,56.4643,81318.0
2021-06-29 13:00:00,63.82,63.84,63.8,63.82,50451.0,56.4643,56.482,56.4466,56.4643,50451.0
2021-06-29 13:05:00,63.81,63.82,63.76,63.76,91717.0,56.4555,56.4643,56.4112,56.4112,91717.0
2021-06-29 13:10:00,63.76,63.78,63.74,63.76,45174.0,56.4112,56.4289,56.3935,56.4112,45174.0
2021-06-29 13:15:00,63.76,63.77,63.74,63.75,22189.0,56.4112,56.4201,56.3935,56.4024,22189.0
2021-06-29 13:20:00,63.74,63.74,63.68,63.69,28559.0,56.3935,56.3935,56.3405,56.3493,28559.0
2021-06-29 13:25:00,63.68,63.7,63.67,63.68,46269.0,56.3405,56.3582,56.3316,56.3405,46269.0
2021-06-29 13:30:00,63.67,63.69,63.61,63.61,30035.0,56.3316,56.3493,56.2785,56.2785,30035.0
2021-06-29 13:35:00,63.62,63.63,63.6,63.61,32624.0,56.2874,56.2962,56.2697,56.2785,32624.0
2021-06-29 13:40:00,63.62,63.63,63.56,63.59,75679.0,56.2874,56.2962,56.2343,56.2608,75679.0
2021-06-29 13:45:00,63.59,63.59,63.52,63.57,84478.0,56.2608,56.2608,56.1989,56.2431,84478.0
2021-06-29 13:50:00,63.57,63.6,63.55,63.58,58826.0,56.2431,56.2697,56.2254,56.252,58826.0
2021-06-29 13:55:00,63.58,63.59,63.53,63.54,54389.0,56.252,56.2608,56.2077,56.2166,54389.0
2021-06-29 14:00:00,63.54,63.67,63.53,63.66,234291.0,56.2166,56.3316,56.2077,56.3228,234291.0
2021-06-29 14:05:00,63.66,63.7,63.65,63.68,53894.0,56.3228,56.3582,56.3139,56.3405,53894.0
2021-06-29 14:10:00,63.68,63.7,63.62,63.64,131182.0,56.3405,56.3582,56.2874,56.3051,131182.0
2021-06-29 14:15:00,63.63,63.63,63.53,63.54,181247.0,56.2962,56.2962,56.2077,56.2166,181247.0
2021-06-29 14:20:00,63.55,63.58,63.53,63.56,57630.0,56.2254,56.252,56.2077,56.2343,57630.0
2021-06-29 14:25:00,63.57,63.61,63.55,63.58,79306.0,56.2431,56.2785,56.2254,56.252,79306.0
2021-06-29 14:30:00,63.59,63.59,63.48,63.5,44960.0,56.2608,56.2608,56.1635,56.1812,44960.0
2021-06-29 14:35:00,63.5,63.51,63.42,63.43,98822.0,56.1812,56.1901,56.1104,56.1193,98822.0
2021-06-29 14:40:00,63.42,63.43,63.4,63.41,64004.0,56.1104,56.1193,56.0927,56.1016,64004.0
2021-06-29 14:45:00,63.41,63.49,63.4,63.46,67592.0,56.1016,56.1724,56.0927,56.1458,67592.0
2021-06-29 14:50:00,63.46,63.46,63.42,63.45,74591.0,56.1458,56.1458,56.1104,56.137,74591.0
2021-06-29 14:55:00,63.45,63.5,63.45,63.47,71505.0,56.137,56.1812,56.137,56.1547,71505.0
2021-06-29 15:00:00,63.47,63.47,63.43,63.45,173598.0,56.1547,56.1547,56.1193,56.137,173598.0
2021-06-29 15:05:00,63.44,63.47,63.39,63.4,86807.0,56.1281,56.1547,56.0839,56.0927,86807.0
2021-06-29 15:10:00,63.4,63.41,63.35,63.37,127274.0,56.0927,56.1016,56.0485,56.0662,127274.0
2021-06-29 15:15:00,63.36,63.42,63.34,63.41,229032.0,56.0573,56.1104,56.0396,56.1016,229032.0
2021-06-29 15:20:00,63.41,63.43,63.37,63.39,145642.0,56.1016,56.1193,56.0662,56.0839,145642.0
2021-06-29 15:25:00,63.38,63.38,63.34,63.38,138502.0,56.075,56.075,56.0396,56.075,138502.0
2021-06-29 15:30:00,63.37,63.37,63.24,63.25,413153.0,56.0662,56.0662,55.9512,55.96,413153.0
2021-06-29 15:35:00,63.25,63.25,63.16,63.22,199618.0,55.96,55.96,55.8804,55.9335,199618.0
2021-06-29 15:40:00,63.23,63.31,63.21,63.25,511743.0,55.9423,56.0131,55.9246,55.96,511743.0
2021-06-29 15:45:00,63.25,63.36,63.23,63.34,935023.0,55.96,56.0573,55.9423,56.0396,935023.0
2021-06-29 15:50:00,63.34,63.4,63.3,63.37,717746.0,56.0396,56.0927,56.0043,56.0662,717746.0
2021-06-29 15:55:00,63.37,63.4,63.32,63.34,1070612.0,56.0662,56.0927,56.022,56.0396,1070612.0
2021-06-30 09:30:00,63.3,63.54,63.28,63.48,153114.0,56.0043,56.2166,55.9866,56.1635,153114.0
2021-06-30 09:35:00,63.47,63.52,63.39,63.41,231450.0,56.1547,56.1989,56.0839,56.1016,231450.0
2021-06-30 09:40:00,63.41,63.42,63.34,63.35,148629.0,56.1016,56.1104,56.0396,56.0485,148629.0
2021-06-30 09:45:00,63.35,63.36,63.22,63.25,90315.0,56.0485,56.0573,55.9335,55.96,90315.0
2021-06-30 09:50:00,63.25,63.29,63.17,63.23,137044.0,55.96,55.9954,55.8892,55.9423,137044.0
2021-06-30 09:55:00,63.23,63.28,63.17,63.21,116891.0,55.9423,55.9866,55.8892,55.9246,116891.0
2021-06-30 10:00:00,63.22,63.25,63.14,63.2,199120.0,55.9335,55.96,55.8627,55.9158,199120.0
2021-06-30 10:05:00,63.2,63.25,63.18,63.24,93824.0,55.9158,55.96,55.8981,55.9512,93824.0
2021-06-30 10:10:00,63.24,63.25,63.08,63.09,130216.0,55.9512,55.96,55.8096,55.8185,130216.0
2021-06-30 10:15:00,63.1,63.12,63.05,63.07,96187.0,55.8273,55.845,55.7831,55.8008,96187.0
2021-06-30 10:20:00,63.08,63.12,63.01,63.03,160491.0,55.8096,55.845,55.7477,55.7654,160491.0
2021-06-30 10:25:00,63.04,63.13,63.02,63.13,123008.0,55.7742,55.8539,55.7565,55.8539,123008.0
2021-06-30 10:30:00,63.13,63.22,63.12,63.22,83567.0,55.8539,55.9335,55.845,55.9335,83567.0
2021-06-30 10:35:00,63.22,63.29,63.22,63.24,79707.0,55.9335,55.9954,55.9335,55.9512,79707.0
2021-06-30 10:40:00,63.24,63.26,63.19,63.21,34333.0,55.9512,55.9689,55.9069,55.9246,34333.0
2021-06-30 10:45:00,63.21,63.24,63.19,63.23,55392.0,55.9246,55.9512,55.9069,55.9423,55392.0
2021-06-30 10:50:00,63.23,63.23,63.15,63.18,54278.0,55.9423,55.9423,55.8715,55.8981,54278.0
2021-06-30 10:55:00,63.17,63.22,63.14,63.21,122378.0,55.8892,55.9335,55.8627,55.9246,122378.0
2021-06-30 11:00:00,63.21,63.27,63.19,63.22,230525.0,55.9246,55.9777,55.9069,55.9335,230525.0
2021-06-30 11:05:00,63.22,63.23,63.19,63.22,40906.0,55.9335,55.9423,55.9069,55.9335,40906.0
2021-06-30 11:10:00,63.21,63.21,63.14,63.15,40934.0,55.9246,55.9246,55.8627,55.8715,40934.0
2021-06-30 11:15:00,63.16,63.22,63.13,63.21,45603.0,55.8804,55.9335,55.8539,55.9246,45603.0
2021-06-30 11:20:00,63.21,63.28,63.2,63.26,71791.0,55.9246,55.9866,55.9158,55.9689,71791.0
2021-06-30 11:25:00,63.26,63.3,63.26,63.3,47630.0,55.9689,56.0043,55.9689,56.0043,47630.0
2021-06-30 11:30:00,63.3,63.34,63.28,63.3,126849.0,56.0043,56.0396,55.9866,56.0043,126849.0
2021-06-30 11:35:00,63.31,63.33,63.28,63.32,78822.0,56.0131,56.0308,55.9866,56.022,78822.0
2021-06-30 11:40:00,63.32,63.37,63.28,63.37,65144.0,56.022,56.0662,55.9866,56.0662,65144.0
2021-06-30 11:45:00,63.37,63.43,63.35,63.43,73885.0,56.0662,56.1193,56.0485,56.1193,73885.0
2021-06-30 11:50:00,63.42,63.42,63.29,63.31,359100.0,56.1104,56.1104,55.9954,56.0131,359100.0
2021-06-30 11:55:00,63.32,63.33,63.27,63.28,114831.0,56.022,56.0308,55.9777,55.9866,114831.0
2021-06-30 12:00:00,63.28,63.3,63.25,63.29,73391.0,55.9866,56.0043,55.96,55.9954,73391.0
2021-06-30 12:05:00,63.29,63.29,63.24,63.25,55085.0,55.9954,55.9954,55.9512,55.96,55085.0
2021-06-30 12:10:00,63.24,63.24,63.21,63.23,55312.0,55.9512,55.9512,55.9246,55.9423,55312.0
2021-06-30 12:15:00,63.23,63.25,63.21,63.23,44846.0,55.9423,55.96,55.9246,55.9423,44846.0
2021-06-30 12:20:00,63.22,63.24,63.2,63.2,152504.0,55.9335,55.9512,55.9158,55.9158,152504.0
2021-06-30 12:25:00,63.2,63.24,63.19,63.21,49249.0,55.9158,55.9512,55.9069,55.9246,49249.0
2021-06-30 12:30:00,63.21,63.28,63.2,63.28,33326.0,55.9246,55.9866,55.9158,55.9866,33326.0
2021-06-30 12:35:00,63.28,63.29,63.26,63.27,16675.0,55.9866,55.9954,55.9689,55.9777,16675.0
2021-06-30 12:40:00,63.26,63.26,63.21,63.21,41218.0,55.9689,55.9689,55.9246,55.9246,41218.0
2021-06-30 12:45:00,63.21,63.27,63.21,63.25,29499.0,55.9246,55.9777,55.9246,55.96,29499.0
2021-06-30 12:50:00,63.24,63.26,63.22,63.26,33328.0,55.9512,55.9689,55.9335,55.9689,33328.0
2021-06-30 12:55:00,63.25,63.28,63.23,63.24,31247.0,55.96,55.9866,55.9423,55.9512,31247.0
2021-06-30 13:00:00,63.24,63.24,63.21,63.22,47216.0,55.9512,55.9512,55.9246,55.9335,47216.0
2021-06-30 13:05:00,63.21,63.22,63.17,63.18,46853.0,55.9246,55.9335,55.8892,55.8981,46853.0
2021-06-30 13:10:00,63.18,63.18,63.13,63.14,67877.0,55.8981,55.8981,55.8539,55.8627,67877.0
2021-06-30 13:15:00,63.14,63.16,63.08,63.09,84364.0,55.8627,55.8804,55.8096,55.8185,84364.0
2021-06-30 13:20:00,63.09,63.11,63.07,63.1,64394.0,55.8185,55.8362,55.8008,55.8273,64394.0
2021-06-30 13:25:00,63.1,63.11,63.05,63.08,66057.0,55.8273,55.8362,55.7831,55.8096,66057.0
2021-06-30 13:30:00,63.07,63.09,63.05,63.06,51548.0,55.8008,55.8185,55.7831,55.7919,51548.0
2021-06-30 13:35:00,63.06,63.08,63.05,63.07,37107.0,55.7919,55.8096,55.7831,55.8008,37107.0
2021-06-30 13:40:00,63.07,63.08,63.05,63.06,43326.0,55.8008,55.8096,55.7831,55.7919,43326.0
2021-06-30 13:45:00,63.06,63.07,63.03,63.04,59250.0,55.7919,55.8008,55.7654,55.7742,59250.0
2021-06-30 13:50:00,63.03,63.09,63.02,63.09,29189.0,55.7654,55.8185,55.7565,55.8185,29189.0
2021-06-30 13:55:00,63.09,63.11,63.07,63.1,47875.0,55.8185,55.8362,55.8008,55.8273,47875.0
2021-06-30 14:00:00,63.1,63.1,63.06,63.09,50596.0,55.8273,55.8273,55.7919,55.8185,50596.0
2021-06-30 14:05:00,63.08,63.09,63.06,63.08,24991.0,55.8096,55.8185,55.7919,55.8096,24991.0
2021-06-30 14:10:00,63.08,63.12,63.06,63.12,63085.0,55.8096,55.845,55.7919,55.845,63085.0
2021-06-30 14:15:00,63.12,63.12,63.02,63.03,39046.0,55.845,55.845,55.7565,55.7654,39046.0
2021-06-30 14:20:00,63.03,63.04,63.0,63.0,67424.0,55.7654,55.7742,55.7388,55.7388,67424.0
2021-06-30 14:25:00,63.01,63.02,62.99,63.02,230118.0,55.7477,55.7565,55.73,55.7565,230118.0
2021-06-30 14:30:00,63.01,63.05,63.0,63.04,146938.0,55.7477,55.7831,55.7388,55.7742,146938.0
2021-06-30 14:35:00,63.05,63.09,63.04,63.09,104825.0,55.7831,55.8185,55.7742,55.8185,104825.0
2021-06-30 14:40:00,63.08,63.13,63.08,63.13,78362.0,55.8096,55.8539,55.8096,55.8539,78362.0
2021-06-30 14:45:00,63.13,63.14,63.11,63.12,62588.0,55.8539,55.8627,55.8362,55.845,62588.0
2021-06-30 14:50:00,63.12,63.13,63.06,63.09,31034.0,55.845,55.8539,55.7919,55.8185,31034.0
2021-06-30 14:55:00,63.09,63.1,63.07,63.08,85390.0,55.8185,55.8273,55.8008,55.8096,85390.0
2021-06-30 15:00:00,63.07,63.1,63.03,63.04,55250.0,55.8008,55.8273,55.7654,55.7742,55250.0
2021-06-30 15:05:00,63.04,63.06,63.01,63.05,47067.0,55.7742,55.7919,55.7477,55.7831,47067.0
2021-06-30 15:10:00,63.05,63.07,63.01,63.02,82059.0,55.7831,55.8008,55.7477,55.7565,82059.0
2021-06-30 15:15:00,63.03,63.06,62.99,63.06,167333.0,55.7654,55.7919,55.73,55.7919,167333.0
2021-06-30 15:20:00,63.06,63.07,63.0,63.03,256619.0,55.7919,55.8008,55.7388,55.7654,256619.0
2021-06-30 15:25:00,63.03,63.05,63.01,63.04,105149.0,55.7654,55.7831,55.7477,55.7742,105149.0
2021-06-30 15:30:00,63.04,63.11,63.02,63.11,406735.0,55.7742,55.8362,55.7565,55.8362,406735.0
2021-06-30 15:35:00,63.11,63.23,63.1,63.23,265925.0,55.8362,55.9423,55.8273,55.9423,265925.0
2021-06-30 15:40:00,63.23,63.24,63.16,63.21,238617.0,55.9423,55.9512,55.8804,55.9246,238617.0
2021-06-30 15:45:00,63.21,63.3,63.21,63.29,165875.0,55.9246,56.0043,55.9246,55.9954,165875.0
2021-06-30 15:50:00,63.29,63.34,63.26,63.32,478212.0,55.9954,56.0396,55.9689,56.022,478212.0
2021-06-30 15:55:00,63.33,63.35,63.21,63.22,988946.0,56.0308,56.0485,55.9246,55.9335,988946.0
2021-07-01 09:30:00,63.35,63.39,63.14,63.2,280354.0,56.0485,56.0839,55.8627,55.9158,280354.0
2021-07-01 09:35:00,63.19,63.21,63.1,63.21,113060.0,55.9069,55.9246,55.8273,55.9246,113060.0
2021-07-01 09:40:00,63.22,63.36,63.22,63.35,198896.0,55.9335,56.0573,55.9335,56.0485,198896.0
2021-07-01 09:45:00,63.35,63.39,63.29,63.31,205889.0,56.0485,56.0839,55.9954,56.0131,205889.0
2021-07-01 09:50:00,63.31,63.45,63.29,63.43,97921.0,56.0131,56.137,55.9954,56.1193,97921.0
2021-07-01 09:55:00,63.43,63.47,63.38,63.38,78213.0,56.1193,56.1547,56.075,56.075,78213.0
2021-07-01 10:00:00,63.39,63.46,63.34,63.43,118904.0,56.0839,56.1458,56.0396,56.1193,118904.0
2021-07-01 10:05:00,63.43,63.48,63.39,63.43,68611.0,56.1193,56.1635,56.0839,56.1193,68611.0
2021-07-01 10:10:00,63.43,63.47,63.4,63.43,47844.0,56.1193,56.1547,56.0927,56.1193,47844.0
2021-07-01 10:15:00,63.42,63.48,63.4,63.47,356796.0,56.1104,56.1635,56.0927,56.1547,356796.0
2021-07-01 10:20:00,63.47,63.49,63.38,63.4,97274.0,56.1547,56.1724,56.075,56.0927,97274.0
2021-07-01 10:25:00,63.4,63.45,63.39,63.45,103828.0,56.0927,56.137,56.0839,56.137,103828.0
2021-07-01 10:30:00,63.44,63.49,63.43,63.49,50343.0,56.1281,56.1724,56.1193,56.1724,50343.0
2021-07-01 10:35:00,63.48,63.54,63.47,63.53,345166.0,56.1635,56.2166,56.1547,56.2077,345166.0
2021-07-01 10:40:00,63.53,63.56,63.52,63.55,92351.0,56.2077,56.2343,56.1989,56.2254,92351.0
2021-07-01 10:45:00,63.55,63.58,63.55,63.57,58375.0,56.2254,56.252,56.2254,56.2431,58375.0
2021-07-01 10:50:00,63.56,63.58,63.53,63.54,79511.0,56.2343,56.252,56.2077,56.2166,79511.0
2021-07-01 10:55:00,63.55,63.61,63.53,63.6,108474.0,56.2254,56.2785,56.2077,56.2697,108474.0
2021-07-01 11:00:00,63.6,63.66,63.55,63.65,175796.0,56.2697,56.3228,56.2254,56.3139,175796.0
2021-07-01 11:05:00,63.64,63.66,63.59,63.61,66172.0,56.3051,56.3228,56.2608,56.2785,66172.0
2021-07-01 11:10:00,63.6,63.74,63.6,63.73,88014.0,56.2697,56.3935,56.2697,56.3847,88014.0
2021-07-01 11:15:00,63.73,63.77,63.72,63.75,168693.0,56.3847,56.4201,56.3759,56.4024,168693.0
2021-07-01 11:20:00,63.74,63.8,63.74,63.79,98689.0,56.3935,56.4466,56.3935,56.4378,98689.0
2021-07-01 11:25:00,63.79,63.82,63.75,63.82,114064.0,56.4378,56.4643,56.4024,56.4643,114064.0
2021-07-01 11:30:00,63.81,63.84,63.78,63.78,248719.0,56.4555,56.482,56.4289,56.4289,248719.0
2021-07-01 11:35:00,63.78,63.87,63.78,63.87,104992.0,56.4289,56.5086,56.4289,56.5086,104992.0
2021-07-01 11:40:00,63.87,63.88,63.84,63.87,60180.0,56.5086,56.5174,56.482,56.5086,60180.0
2021-07-01 11:45:00,63.87,63.92,63.85,63.87,76137.0,56.5086,56.5528,56.4909,56.5086,76137.0
2021-07-01 11:50:00,63.88,63.94,63.87,63.92,89962.0,56.5174,56.5705,56.5086,56.5528,89962.0
2021-07-01 11:55:00,63.91,63.98,63.89,63.98,94809.0,56.544,56.6059,56.5263,56.6059,94809.0
2021-07-01 12:00:00,63.98,64.02,63.96,64.01,74784.0,56.6059,56.6413,56.5882,56.6324,74784.0
2021-07-01 12:05:00,64.01,64.03,63.98,64.0,101269.0,56.6324,56.6501,56.6059,56.6236,101269.0
2021-07-01 12:10:00,64.01,64.01,63.92,63.93,68098.0,56.6324,56.6324,56.5528,56.5616,68098.0
2021-07-01 12:15:00,63.94,63.98,63.94,63.97,131814.0,56.5705,56.6059,56.5705,56.597,131814.0
2021-07-01 12:20:00,63.98,63.99,63.93,63.93,41195.0,56.6059,56.6147,56.5616,56.5616,41195.0
2021-07-01 12:25:00,63.94,63.96,63.9,63.92,155676.0,56.5705,56.5882,56.5351,56.5528,155676.0
2021-07-01 12:30:00,63.92,63.98,63.91,63.98,49840.0,56.5528,56.6059,56.544,56.6059,49840.0
2021-07-01 12:35:00,63.98,63.99,63.95,63.95,43312.0,56.6059,56.6147,56.5793,56.5793,43312.0
2021-07-01 12:40:00,63.95,63.97,63.94,63.96,44722.0,56.5793,56.597,56.5705,56.5882,44722.0
2021-07-01 12:45:00,63.97,64.02,63.96,64.02,30983.0,56.597,56.6413,56.5882,56.6413,30983.0
2021-07-01 12:50:00,64.03,64.08,64.03,64.05,51643.0,56.6501,56.6944,56.6501,56.6678,51643.0
2021-07-01 12:55:00,64.04,64.05,64.01,64.03,40598.0,56.659,56.6678,56.6324,56.6501,40598.0
2021-07-01 13:00:00,64.03,64.03,64.0,64.02,32981.0,56.6501,56.6501,56.6236,56.6413,32981.0
2021-07-01 13:05:00,64.02,64.04,63.98,63.99,33706.0,56.6413,56.659,56.6059,56.6147,33706.0
2021-07-01 13:10:00,63.99,64.06,63.99,64.03,39734.0,56.6147,56.6767,56.6147,56.6501,39734.0
2021-07-01 13:15:00,64.04,64.07,64.04,64.06,56208.0,56.659,56.6855,56.659,56.6767,56208.0
2021-07-01 13:20:00,64.06,64.07,64.02,64.02,70297.0,56.6767,56.6855,56.6413,56.6413,70297.0
2021-07-01 13:25:00,64.03,64.06,64.01,64.05,41335.0,56.6501,56.6767,56.6324,56.6678,41335.0
2021-07-01 13:30:00,64.05,64.06,64.02,64.04,66158.0,56.6678,56.6767,56.6413,56.659,66158.0
2021-07-01 13:35:00,64.05,64.08,64.01,64.07,46351.0,56.6678,56.6944,56.6324,56.6855,46351.0
2021-07-01 13:40:00,64.07,64.08,64.04,64.04,40893.0,56.6855,56.6944,56.659,56.659,40893.0
2021-07-01 13:45:00,64.04,64.06,64.03,64.03,83774.0,56.659,56.6767,56.6501,56.6501,83774.0
2021-07-01 13:50:00,64.03,64.06,64.02,64.03,53934.0,56.6501,56.6767,56.6413,56.6501,53934.0
2021-07-01 13:55:00,64.03,64.04,63.99,64.0,51855.0,56.6501,56.659,56.6147,56.6236,51855.0
2021-07-01 14:00:00,64.01,64.01,63.93,63.96,212082.0,56.6324,56.6324,56.5616,56.5882,212082.0
2021-07-01 14:05:00,63.95,63.96,63.91,63.93,40782.0,56.5793,56.5882,56.544,56.5616,40782.0
2021-07-01 14:10:00,63.93,63.98,63.92,63.95,32547.0,56.5616,56.6059,56.5528,56.5793,32547.0
2021-07-01 14:15:00,63.95,63.99,63.94,63.99,63884.0,56.5793,56.6147,56.5705,56.6147,63884.0
2021-07-01 14:20:00,64.0,64.02,63.96,63.99,151387.0,56.6236,56.6413,56.5882,56.6147,151387.0
2021-07-01 14:25:00,63.99,64.03,63.98,64.03,164519.0,56.6147,56.6501,56.6059,56.6501,164519.0
2021-07-01 14:30:00,64.03,64.03,63.99,64.02,103651.0,56.6501,56.6501,56.6147,56.6413,103651.0
2021-07-01 14:35:00,64.02,64.06,64.02,64.06,64927.0,56.6413,56.6767,56.6413,56.6767,64927.0
2021-07-01 14:40:00,64.05,64.07,64.03,64.06,80071.0,56.6678,56.6855,56.6501,56.6767,80071.0
2021-07-01 14:45:00,64.05,64.07,64.04,64.05,246192.0,56.6678,56.6855,56.659,56.6678,246192.0
2021-07-01 14:50:00,64.05,64.06,64.02,64.03,143329.0,56.6678,56.6767,56.6413,56.6501,143329.0
2021-07-01 14:55:00,64.03,64.05,64.02,64.04,68643.0,56.6501,56.6678,56.6413,56.659,68643.0
2021-07-01 15:00:00,64.03,64.06,64.02,64.04,152197.0,56.6501,56.6767,56.6413,56.659,152197.0
2021-07-01 15:05:00,64.03,64.09,64.02,64.09,210077.0,56.6501,56.7032,56.6413,56.7032,210077.0
2021-07-01 15:10:00,64.09,64.13,64.08,64.11,225444.0,56.7032,56.7386,56.6944,56.7209,225444.0
2021-07-01 15:15:00,64.12,64.14,64.05,64.05,327276.0,56.7297,56.7474,56.6678,56.6678,327276.0
2021-07-01 15:20:00,64.06,64.09,64.02,64.08,354810.0,56.6767,56.7032,56.6413,56.6944,354810.0
2021-07-01 15:25:00,64.09,64.11,64.03,64.05,218893.0,56.7032,56.7209,56.6501,56.6678,218893.0
2021-07-01 15:30:00,64.05,64.08,64.05,64.06,211253.0,56.6678,56.6944,56.6678,56.6767,211253.0
2021-07-01 15:35:00,64.06,64.07,63.97,63.98,229473.0,56.6767,56.6855,56.597,56.6059,229473.0
2021-07-01 15:40:00,63.98,64.01,63.93,63.94,254760.0,56.6059,56.6324,56.5616,56.5705,254760.0
2021-07-01 15:45:00,63.94,63.95,63.86,63.9,475058.0,56.5705,56.5793,56.4997,56.5351,475058.0
2021-07-01 15:50:00,63.91,63.96,63.85,63.87,591633.0,56.544,56.5882,56.4909,56.5086,591633.0
2021-07-01 15:55:00,63.87,63.95,63.85,63.94,677521.0,56.5086,56.5793,56.4909,56.5705,677521.0
2021-07-02 09:30:00,64.04,64.09,63.82,63.89,426157.0,56.659,56.7032,56.4643,56.5263,426157.0
2021-07-02 09:35:00,63.88,63.91,63.7,63.8,231531.0,56.5174,56.544,56.3582,56.4466,231531.0
2021-07-02 09:40:00,63.8,63.83,63.76,63.83,295564.0,56.4466,56.4732,56.4112,56.4732,295564.0
2021-07-02 09:45:00,63.83,63.88,63.81,63.85,379384.0,56.4732,56.5174,56.4555,56.4909,379384.0
2021-07-02 09:50:00,63.84,63.84,63.72,63.82,237067.0,56.482,56.482,56.3759,56.4643,237067.0
2021-07-02 09:55:00,63.82,63.84,63.72,63.72,90779.0,56.4643,56.482,56.3759,56.3759,90779.0
2021-07-02 10:00:00,63.72,63.84,63.7,63.79,119617.0,56.3759,56.482,56.3582,56.4378,119617.0
2021-07-02 10:05:00,63.78,63.82,63.76,63.77,81212.0,56.4289,56.4643,56.4112,56.4201,81212.0
2021-07-02 10:10:00,63.77,63.79,63.72,63.76,62504.0,56.4201,56.4378,56.3759,56.4112,62504.0
2021-07-02 10:15:00,63.75,63.78,63.73,63.75,50208.0,56.4024,56.4289,56.3847,56.4024,50208.0
2021-07-02 10:20:00,63.75,63.76,63.69,63.7,191457.0,56.4024,56.4112,56.3493,56.3582,191457.0
2021-07-02 10:25:00,63.7,63.76,63.7,63.72,265645.0,56.3582,56.4112,56.3582,56.3759,265645.0
2021-07-02 10:30:00,63.72,63.83,63.71,63.8,207991.0,56.3759,56.4732,56.367,56.4466,207991.0
2021-07-02 10:35:00,63.8,63.83,63.77,63.83,35624.0,56.4466,56.4732,56.4201,56.4732,35624.0
2021-07-02 10:40:00,63.83,63.85,63.8,63.84,34933.0,56.4732,56.4909,56.4466,56.482,34933.0
2021-07-02 10:45:00,63.84,63.86,63.81,63.84,25855.0,56.482,56.4997,56.4555,56.482,25855.0
2021-07-02 10:50:00,63.83,63.91,63.83,63.88,78699.0,56.4732,56.544,56.4732,56.5174,78699.0
2021-07-02 10:55:00,63.88,63.89,63.86,63.86,52653.0,56.5174,56.5263,56.4997,56.4997,52653.0
2021-07-02 11:00:00,63.87,63.92,63.86,63.9,46015.0,56.5086,56.5528,56.4997,56.5351,46015.0
2021-07-02 11:05:00,63.91,63.92,63.83,63.85,34042.0,56.544,56.5528,56.4732,56.4909,34042.0
2021-07-02 11:10:00,63.85,63.89,63.82,63.88,59974.0,56.4909,56.5263,56.4643,56.5174,59974.0
2021-07-02 11:15:00,63.89,63.9,63.83,63.83,32561.0,56.5263,56.5351,56.4732,56.4732,32561.0
2021-07-02 11:20:00,63.83,63.89,63.81,63.89,12120.0,56.4732,56.5263,56.4555,56.5263,12120.0
2021-07-02 11:25:00,63.89,63.94,63.87,63.94,37710.0,56.5263,56.5705,56.5086,56.5705,37710.0
2021-07-02 11:30:00,63.93,63.93,63.88,63.89,38575.0,56.5616,56.5616,56.5174,56.5263,38575.0
2021-07-02 11:35:00,63.9,63.9,63.85,63.87,79690.0,56.5351,56.5351,56.4909,56.5086,79690.0
2021-07-02 11:40:00,63.86,63.87,63.85,63.86,17999.0,56.4997,56.5086,56.4909,56.4997,17999.0
2021-07-02 11:45:00,63.86,63.9,63.85,63.89,32391.0,56.4997,56.5351,56.4909,56.5263,32391.0
2021-07-02 11:50:00,63.9,63.92,63.88,63.91,18303.0,56.5351,56.5528,56.5174,56.544,18303.0
2021-07-02 11:55:00,63.91,63.96,63.91,63.95,41689.0,56.544,56.5882,56.544,56.5793,41689.0
2021-07-02 12:00:00,63.95,63.97,63.94,63.95,34828.0,56.5793,56.597,56.5705,56.5793,34828.0
2021-07-02 12:05:00,63.95,64.01,63.95,64.01,30859.0,56.5793,56.6324,56.5793,56.6324,30859.0
2021-07-02 12:10:00,64.01,64.03,63.97,63.98,57226.0,56.6324,56.6501,56.597,56.6059,57226.0
2021-07-02 12:15:00,63.98,63.98,63.95,63.97,33209.0,56.6059,56.6059,56.5793,56.597,33209.0
2021-07-02 12:20:00,63.96,63.98,63.95,63.97,52412.0,56.5882,56.6059,56.5793,56.597,52412.0
2021-07-02 12:25:00,63.97,63.97,63.94,63.96,16493.0,56.597,56.597,56.5705,56.5882,16493.0
2021-07-02 12:30:00,63.96,63.96,63.92,63.92,38885.0,56.5882,56.5882,56.5528,56.5528,38885.0
2021-07-02 12:35:00,63.92,63.95,63.92,63.94,25941.0,56.5528,56.5793,56.5528,56.5705,25941.0
2021-07-02 12:40:00,63.94,64.0,63.94,64.0,57806.0,56.5705,56.6236,56.5705,56.6236,57806.0
2021-07-02 12:45:00,64.0,64.03,63.99,64.03,13234.0,56.6236,56.6501,56.6147,56.6501,13234.0
2021-07-02 12:50:00,64.03,64.07,64.01,64.05,79036.0,56.6501,56.6855,56.6324,56.6678,79036.0
2021-07-02 12:55:00,64.05,64.08,64.03,64.03,77536.0,56.6678,56.6944,56.6501,56.6501,77536.0
2021-07-02 13:00:00,64.03,64.07,64.02,64.06,23636.0,56.6501,56.6855,56.6413,56.6767,23636.0
2021-07-02 13:05:00,64.06,64.08,64.0,64.01,32260.0,56.6767,56.6944,56.6236,56.6324,32260.0
2021-07-02 13:10:00,64.0,64.01,63.97,63.99,38272.0,56.6236,56.6324,56.597,56.6147,38272.0
2021-07-02 13:15:00,63.98,63.99,63.95,63.96,21448.0,56.6059,56.6147,56.5793,56.5882,21448.0
2021-07-02 13:20:00,63.96,63.98,63.94,63.96,50664.0,56.5882,56.6059,56.5705,56.5882,50664.0
2021-07-02 13:25:00,63.96,63.98,63.93,63.94,38971.0,56.5882,56.6059,56.5616,56.5705,38971.0
2021-07-02 13:30:00,63.94,63.96,63.94,63.96,15216.0,56.5705,56.5882,56.5705,56.5882,15216.0
2021-07-02 13:35:00,63.96,63.98,63.95,63.97,14821.0,56.5882,56.6059,56.5793,56.597,14821.0
2021-07-02 13:40:00,63.97,64.0,63.96,63.99,17586.0,56.597,56.6236,56.5882,56.6147,17586.0
2021-07-02 13:45:00,63.98,63.98,63.95,63.98,17321.0,56.6059,56.6059,56.5793,56.6059,17321.0
2021-07-02 13:50:00,63.97,63.98,63.95,63.96,36418.0,56.597,56.6059,56.5793,56.5882,36418.0
2021-07-02 13:55:00,63.96,63.98,63.94,63.95,81353.0,56.5882,56.6059,56.5705,56.5793,81353.0
2021-07-02 14:00:00,63.95,63.95,63.92,63.93,21467.0,56.5793,56.5793,56.5528,56.5616,21467.0
2021-07-02 14:05:00,63.93,63.95,63.92,63.93,20100.0,56.5616,56.5793,56.5528,56.5616,20100.0
2021-07-02 14:10:00,63.94,63.94,63.89,63.92,45922.0,56.5705,56.5705,56.5263,56.5528,45922.0
2021-07-02 14:15:00,63.92,63.92,63.9,63.91,43438.0,56.5528,56.5528,56.5351,56.544,43438.0
2021-07-02 14:20:00,63.9,63.91,63.88,63.89,29480.0,56.5351,56.544,56.5174,56.5263,29480.0
2021-07-02 14:25:00,63.88,63.91,63.87,63.91,42504.0,56.5174,56.544,56.5086,56.544,42504.0
2021-07-02 14:30:00,63.9,63.94,63.89,63.94,52604.0,56.5351,56.5705,56.5263,56.5705,52604.0
2021-07-02 14:35:00,63.94,63.95,63.92,63.94,9288.0,56.5705,56.5793,56.5528,56.5705,9288.0
2021-07-02 14:40:00,63.94,63.96,63.93,63.94,42537.0,56.5705,56.5882,56.5616,56.5705,42537.0
2021-07-02 14:45:00,63.95,63.95,63.92,63.93,51205.0,56.5793,56.5793,56.5528,56.5616,51205.0
2021-07-02 14:50:00,63.93,63.95,63.92,63.93,23963.0,56.5616,56.5793,56.5528,56.5616,23963.0
2021-07-02 14:55:00,63.92,63.93,63.89,63.92,29710.0,56.5528,56.5616,56.5263,56.5528,29710.0
2021-07-02 15:00:00,63.92,63.95,63.9,63.95,115269.0,56.5528,56.5793,56.5351,56.5793,115269.0
2021-07-02 15:05:00,63.95,64.03,63.94,64.02,235627.0,56.5793,56.6501,56.5705,56.6413,235627.0
2021-07-02 15:10:00,64.02,64.02,63.93,63.94,180228.0,56.6413,56.6413,56.5616,56.5705,180228.0
2021-07-02 15:15:00,63.94,63.94,63.9,63.9,71180.0,56.5705,56.5705,56.5351,56.5351,71180.0
2021-07-02 15:20:00,63.9,63.9,63.85,63.86,101215.0,56.5351,56.5351,56.4909,56.4997,101215.0
2021-07-02 15:25:00,63.87,63.89,63.86,63.88,38287.0,56.5086,56.5263,56.4997,56.5174,38287.0
2021-07-02 15:30:00,63.88,63.9,63.85,63.86,155511.0,56.5174,56.5351,56.4909,56.4997,155511.0
2021-07-02 15:35:00,63.85,63.93,63.84,63.92,120616.0,56.4909,56.5616,56.482,56.5528,120616.0
2021-07-02 15:40:00,63.92,63.94,63.9,63.91,73037.0,56.5528,56.5705,56.5351,56.544,73037.0
2021-07-02 15:45:00,63.91,63.97,63.88,63.97,277633.0,56.544,56.597,56.5174,56.597,277633.0
2021-07-02 15:50:00,63.97,64.06,63.97,64.04,321040.0,56.597,56.6767,56.597,56.659,321040.0
2021-07-02 15:55:00,64.05,64.05,63.96,64.02,764969.0,56.6678,56.6678,56.5882,56.6413,764969.0
2021-07-06 09:30:00,64.01,64.09,63.95,64.05,251200.0,56.6324,56.7032,56.5793,56.6678,251200.0
2021-07-06 09:35:00,64.05,64.06,63.84,63.86,88243.0,56.6678,56.6767,56.482,56.4997,88243.0
2021-07-06 09:40:00,63.87,63.88,63.81,63.83,230195.0,56.5086,56.5174,56.4555,56.4732,230195.0
2021-07-06 09:45:00,63.84,63.86,63.74,63.76,365742.0,56.482,56.4997,56.3935,56.4112,365742.0
2021-07-06 09:50:00,63.76,63.77,63.69,63.73,56415.0,56.4112,56.4201,56.3493,56.3847,56415.0
2021-07-06 09:55:00,63.73,63.75,63.68,63.72,113543.0,56.3847,56.4024,56.3405,56.3759,113543.0
2021-07-06 10:00:00,63.72,63.8,63.71,63.77,176416.0,56.3759,56.4466,56.367,56.4201,176416.0
2021-07-06 10:05:00,63.77,63.81,63.68,63.76,165412.0,56.4201,56.4555,56.3405,56.4112,165412.0
2021-07-06 10:10:00,63.75,63.75,63.66,63.69,34005.0,56.4024,56.4024,56.3228,56.3493,34005.0
2021-07-06 10:15:00,63.69,63.74,63.67,63.72,53685.0,56.3493,56.3935,56.3316,56.3759,53685.0
2021-07-06 10:20:00,63.72,63.72,63.55,63.58,96714.0,56.3759,56.3759,56.2254,56.252,96714.0
2021-07-06 10:25:00,63.59,63.66,63.58,63.64,75726.0,56.2608,56.3228,56.252,56.3051,75726.0
2021-07-06 10:30:00,63.64,63.65,63.51,63.56,98048.0,56.3051,56.3139,56.1901,56.2343,98048.0
2021-07-06 10:35:00,63.56,63.69,63.55,63.69,72485.0,56.2343,56.3493,56.2254,56.3493,72485.0
2021-07-06 10:40:00,63.69,63.7,63.63,63.67,106059.0,56.3493,56.3582,56.2962,56.3316,106059.0
2021-07-06 10:45:00,63.67,63.68,63.57,63.59,63588.0,56.3316,56.3405,56.2431,56.2608,63588.0
2021-07-06 10:50:00,63.59,63.63,63.54,63.56,54376.0,56.2608,56.2962,56.2166,56.2343,54376.0
2021-07-06 10:55:00,63.56,63.57,63.5,63.5,38953.0,56.2343,56.2431,56.1812,56.1812,38953.0
2021-07-06 11:00:00,63.51,63.54,63.48,63.49,104416.0,56.1901,56.2166,56.1635,56.1724,104416.0
2021-07-06 11:05:00,63.48,63.53,63.44,63.52,97671.0,56.1635,56.2077,56.1281,56.1989,97671.0
2021-07-06 11:10:00,63.51,63.53,63.44,63.45,59756.0,56.1901,56.2077,56.1281,56.137,59756.0
2021-07-06 11:15:00,63.45,63.45,63.35,63.35,66367.0,56.137,56.137,56.0485,56.0485,66367.0
2021-07-06 11:20:00,63.35,63.37,63.31,63.32,115115.0,56.0485,56.0662,56.0131,56.022,115115.0
2021-07-06 11:25:00,63.32,63.39,63.28,63.39,102433.0,56.022,56.0839,55.9866,56.0839,102433.0
2021-07-06 11:30:00,63.39,63.5,63.38,63.5,134255.0,56.0839,56.1812,56.075,56.1812,134255.0
2021-07-06 11:35:00,63.5,63.55,63.46,63.47,88744.0,56.1812,56.2254,56.1458,56.1547,88744.0
2021-07-06 11:40:00,63.47,63.55,63.47,63.55,27585.0,56.1547,56.2254,56.1547,56.2254,27585.0
2021-07-06 11:45:00,63.54,63.57,63.51,63.55,55237.0,56.2166,56.2431,56.1901,56.2254,55237.0
2021-07-06 11:50:00,63.55,63.63,63.55,63.62,364441.0,56.2254,56.2962,56.2254,56.2874,364441.0
2021-07-06 11:55:00,63.63,63.65,63.61,63.63,87216.0,56.2962,56.3139,56.2785,56.2962,87216.0
2021-07-06 12:00:00,63.62,63.65,63.6,63.63,30160.0,56.2874,56.3139,56.2697,56.2962,30160.0
2021-07-06 12:05:00,63.64,63.67,63.6,63.62,54332.0,56.3051,56.3316,56.2697,56.2874,54332.0
2021-07-06 12:10:00,63.63,63.76,63.62,63.75,28549.0,56.2962,56.4112,56.2874,56.4024,28549.0
2021-07-06 12:15:00,63.76,63.82,63.74,63.82,79440.0,56.4112,56.4643,56.3935,56.4643,79440.0
2021-07-06 12:20:00,63.82,63.86,63.81,63.82,53145.0,56.4643,56.4997,56.4555,56.4643,53145.0
2021-07-06 12:25:00,63.82,63.83,63.77,63.81,35583.0,56.4643,56.4732,56.4201,56.4555,35583.0
2021-07-06 12:30:00,63.8,63.82,63.73,63.77,25025.0,56.4466,56.4643,56.3847,56.4201,25025.0
2021-07-06 12:35:00,63.77,63.83,63.77,63.8,107180.0,56.4201,56.4732,56.4201,56.4466,107180.0
2021-07-06 12:40:00,63.8,63.83,63.71,63.72,328634.0,56.4466,56.4732,56.367,56.3759,328634.0
2021-07-06 12:45:00,63.72,63.75,63.68,63.74,152056.0,56.3759,56.4024,56.3405,56.3935,152056.0
2021-07-06 12:50:00,63.74,63.77,63.73,63.75,32553.0,56.3935,56.4201,56.3847,56.4024,32553.0
2021-07-06 12:55:00,63.76,63.8,63.74,63.8,27703.0,56.4112,56.4466,56.3935,56.4466,27703.0
2021-07-06 13:00:00,63.79,63.86,63.78,63.85,47190.0,56.4378,56.4997,56.4289,56.4909,47190.0
2021-07-06 13:05:00,63.84,63.86,63.82,63.86,160534.0,56.482,56.4997,56.4643,56.4997,160534.0
2021-07-06 13:10:00,63.87,63.89,63.86,63.89,132258.0,56.5086,56.5263,56.4997,56.5263,132258.0
2021-07-06 13:15:00,63.88,63.89,63.84,63.84,54324.0,56.5174,56.5263,56.482,56.482,54324.0
2021-07-06 13:20:00,63.85,63.88,63.84,63.85,48459.0,56.4909,56.5174,56.482,56.4909,48459.0
2021-07-06 13:25:00,63.85,63.86,63.77,63.78,78487.0,56.4909,56.4997,56.4201,56.4289,78487.0
2021-07-06 13:30:00,63.78,63.79,63.74,63.74,30016.0,56.4289,56.4378,56.3935,56.3935,30016.0
2021-07-06 13:35:00,63.74,63.77,63.73,63.77,38355.0,56.3935,56.4201,56.3847,56.4201,38355.0
2021-07-06 13:40:00,63.77,63.8,63.75,63.8,61011.0,56.4201,56.4466,56.4024,56.4466,61011.0
2021-07-06 13:45:00,63.79,63.83,63.79,63.83,26415.0,56.4378,56.4732,56.4378,56.4732,26415.0
2021-07-06 13:50:00,63.82,63.84,63.8,63.82,25257.0,56.4643,56.482,56.4466,56.4643,25257.0
2021-07-06 13:55:00,63.82,63.84,63.8,63.8,39677.0,56.4643,56.482,56.4466,56.4466,39677.0
2021-07-06 14:00:00,63.81,63.91,63.8,63.91,36218.0,56.4555,56.544,56.4466,56.544,36218.0
2021-07-06 14:05:00,63.91,63.94,63.89,63.94,61637.0,56.544,56.5705,56.5263,56.5705,61637.0
2021-07-06 14:10:00,63.93,63.94,63.88,63.93,24347.0,56.5616,56.5705,56.5174,56.5616,24347.0
2021-07-06 14:15:00,63.93,63.93,63.87,63.89,25814.0,56.5616,56.5616,56.5086,56.5263,25814.0
2021-07-06 14:20:00,63.89,63.93,63.89,63.93,35382.0,56.5263,56.5616,56.5263,56.5616,35382.0
2021-07-06 14:25:00,63.93,63.97,63.91,63.96,60547.0,56.5616,56.597,56.544,56.5882,60547.0
2021-07-06 14:30:00,63.96,64.04,63.96,64.03,94140.0,56.5882,56.659,56.5882,56.6501,94140.0
2021-07-06 14:35:00,64.03,64.03,63.99,64.02,103043.0,56.6501,56.6501,56.6147,56.6413,103043.0
2021-07-06 14:40:00,64.02,64.03,63.99,64.02,39537.0,56.6413,56.6501,56.6147,56.6413,39537.0
2021-07-06 14:45:00,64.02,64.02,63.99,64.0,36366.0,56.6413,56.6413,56.6147,56.6236,36366.0
2021-07-06 14:50:00,64.0,64.02,63.96,63.97,54251.0,56.6236,56.6413,56.5882,56.597,54251.0
2021-07-06 14:55:00,63.97,63.99,63.96,63.97,24911.0,56.597,56.6147,56.5882,56.597,24911.0
2021-07-06 15:00:00,63.98,64.01,63.97,64.01,48757.0,56.6059,56.6324,56.597,56.6324,48757.0
2021-07-06 15:05:00,64.0,64.05,64.0,64.04,37061.0,56.6236,56.6678,56.6236,56.659,37061.0
2021-07-06 15:10:00,64.04,64.13,64.04,64.05,435623.0,56.659,56.7386,56.659,56.6678,435623.0
2021-07-06 15:15:00,64.06,64.06,64.01,64.02,78906.0,56.6767,56.6767,56.6324,56.6413,78906.0
2021-07-06 15:20:00,64.02,64.07,64.0,64.06,89260.0,56.6413,56.6855,56.6236,56.6767,89260.0
2021-07-06 15:25:00,64.06,64.08,64.04,64.05,48905.0,56.6767,56.6944,56.659,56.6678,48905.0
2021-07-06 15:30:00,64.06,64.13,64.05,64.08,82820.0,56.6767,56.7386,56.6678,56.6944,82820.0
2021-07-06 15:35:00,64.08,64.16,64.07,64.16,172261.0,56.6944,56.7651,56.6855,56.7651,172261.0
2021-07-06 15:40:00,64.16,64.18,64.13,64.16,216150.0,56.7651,56.7828,56.7386,56.7651,216150.0
2021-07-06 15:45:00,64.17,64.27,64.16,64.27,261579.0,56.774,56.8625,56.7651,56.8625,261579.0
2021-07-06 15:50:00,64.27,64.3,64.21,64.25,390311.0,56.8625,56.889,56.8094,56.8448,390311.0
2021-07-06 15:55:00,64.25,64.33,64.23,64.32,665011.0,56.8448,56.9155,56.8271,56.9067,665011.0
2021-07-07 09:30:00,64.29,64.32,63.96,64.19,364228.0,56.8802,56.9067,56.5882,56.7917,364228.0
2021-07-07 09:35:00,64.2,64.24,64.13,64.21,237330.0,56.8005,56.8359,56.7386,56.8094,237330.0
2021-07-07 09:40:00,64.2,64.26,64.16,64.17,109318.0,56.8005,56.8536,56.7651,56.774,109318.0
2021-07-07 09:45:00,64.17,64.35,64.14,64.3,212754.0,56.774,56.9332,56.7474,56.889,212754.0
2021-07-07 09:50:00,64.31,64.38,64.27,64.29,201262.0,56.8978,56.9598,56.8625,56.8802,201262.0
2021-07-07 09:55:00,64.29,64.29,64.18,64.24,54268.0,56.8802,56.8802,56.7828,56.8359,54268.0
2021-07-07 10:00:00,64.24,64.34,64.24,64.29,92922.0,56.8359,56.9244,56.8359,56.8802,92922.0
2021-07-07 10:05:00,64.29,64.41,64.29,64.4,58806.0,56.8802,56.9863,56.8802,56.9775,58806.0
2021-07-07 10:10:00,64.41,64.44,64.37,64.42,60394.0,56.9863,57.0129,56.9509,56.9952,60394.0
2021-07-07 10:15:00,64.42,64.49,64.42,64.46,89733.0,56.9952,57.0571,56.9952,57.0306,89733.0
2021-07-07 10:20:00,64.45,64.47,64.38,64.42,86738.0,57.0217,57.0394,56.9598,56.9952,86738.0
2021-07-07 10:25:00,64.42,64.46,64.39,64.46,73605.0,56.9952,57.0306,56.9686,57.0306,73605.0
2021-07-07 10:30:00,64.46,64.49,64.41,64.41,156175.0,57.0306,57.0571,56.9863,56.9863,156175.0
2021-07-07 10:35:00,64.41,64.52,64.38,64.49,351342.0,56.9863,57.0836,56.9598,57.0571,351342.0
2021-07-07 10:40:00,64.5,64.54,64.47,64.54,151370.0,57.066,57.1013,57.0394,57.1013,151370.0
2021-07-07 10:45:00,64.54,64.66,64.52,64.64,285636.0,57.1013,57.2075,57.0836,57.1898,285636.0
2021-07-07 10:50:00,64.63,64.65,64.58,64.59,265487.0,57.181,57.1987,57.1367,57.1456,265487.0
2021-07-07 10:55:00,64.58,64.63,64.54,64.56,222735.0,57.1367,57.181,57.1013,57.119,222735.0
2021-07-07 11:00:00,64.56,64.57,64.44,64.45,218265.0,57.119,57.1279,57.0129,57.0217,218265.0
2021-07-07 11:05:00,64.46,64.49,64.37,64.41,169104.0,57.0306,57.0571,56.9509,56.9863,169104.0
2021-07-07 11:10:00,64.42,64.52,64.41,64.48,205784.0,56.9952,57.0836,56.9863,57.0483,205784.0
2021-07-07 11:15:00,64.48,64.51,64.44,64.46,94475.0,57.0483,57.0748,57.0129,57.0306,94475.0
2021-07-07 11:20:00,64.46,64.52,64.45,64.46,96411.0,57.0306,57.0836,57.0217,57.0306,96411.0
2021-07-07 11:25:00,64.46,64.57,64.45,64.54,183407.0,57.0306,57.1279,57.0217,57.1013,183407.0
2021-07-07 11:30:00,64.53,64.62,64.52,64.61,165274.0,57.0925,57.1721,57.0836,57.1633,165274.0
2021-07-07 11:35:00,64.61,64.64,64.6,64.63,153271.0,57.1633,57.1898,57.1544,57.181,153271.0
2021-07-07 11:40:00,64.64,64.67,64.63,64.65,339470.0,57.1898,57.2164,57.181,57.1987,339470.0
2021-07-07 11:45:00,64.64,64.66,64.6,64.63,99339.0,57.1898,57.2075,57.1544,57.181,99339.0
2021-07-07 11:50:00,64.63,64.66,64.53,64.54,189630.0,57.181,57.2075,57.0925,57.1013,189630.0
2021-07-07 11:55:00,64.54,64.54,64.48,64.52,130273.0,57.1013,57.1013,57.0483,57.0836,130273.0
2021-07-07 12:00:00,64.53,64.57,64.52,64.56,74185.0,57.0925,57.1279,57.0836,57.119,74185.0
2021-07-07 12:05:00,64.56,64.56,64.49,64.56,64456.0,57.119,57.119,57.0571,57.119,64456.0
2021-07-07 12:10:00,64.56,64.57,64.52,64.55,32728.0,57.119,57.1279,57.0836,57.1102,32728.0
2021-07-07 12:15:00,64.56,64.6,64.55,64.59,28313.0,57.119,57.1544,57.1102,57.1456,28313.0
2021-07-07 12:20:00,64.59,64.63,64.57,64.58,45404.0,57.1456,57.181,57.1279,57.1367,45404.0
2021-07-07 12:25:00,64.58,64.59,64.55,64.59,78005.0,57.1367,57.1456,57.1102,57.1456,78005.0
2021-07-07 12:30:00,64.58,64.62,64.58,64.62,99818.0,57.1367,57.1721,57.1367,57.1721,99818.0
2021-07-07 12:35:00,64.62,64.64,64.57,64.57,82811.0,57.1721,57.1898,57.1279,57.1279,82811.0
2021-07-07 12:40:00,64.56,64.57,64.52,64.55,97877.0,57.119,57.1279,57.0836,57.1102,97877.0
2021-07-07 12:45:00,64.56,64.58,64.53,64.58,118727.0,57.119,57.1367,57.0925,57.1367,118727.0
2021-07-07 12:50:00,64.58,64.62,64.57,64.6,110320.0,57.1367,57.1721,57.1279,57.1544,110320.0
2021-07-07 12:55:00,64.6,64.61,64.57,64.59,67967.0,57.1544,57.1633,57.1279,57.1456,67967.0
2021-07-07 13:00:00,64.59,64.59,64.54,64.54,59280.0,57.1456,57.1456,57.1013,57.1013,59280.0
2021-07-07 13:05:00,64.54,64.6,64.54,64.59,57394.0,57.1013,57.1544,57.1013,57.1456,57394.0
2021-07-07 13:10:00,64.59,64.59,64.55,64.55,40432.0,57.1456,57.1456,57.1102,57.1102,40432.0
2021-07-07 13:15:00,64.55,64.56,64.48,64.48,159904.0,57.1102,57.119,57.0483,57.0483,159904.0
2021-07-07 13:20:00,64.48,64.48,64.41,64.41,220968.0,57.0483,57.0483,56.9863,56.9863,220968.0
2021-07-07 13:25:00,64.42,64.46,64.42,64.43,65637.0,56.9952,57.0306,56.9952,57.004,65637.0
2021-07-07 13:30:00,64.43,64.47,64.43,64.46,32839.0,57.004,57.0394,57.004,57.0306,32839.0
2021-07-07 13:35:00,64.47,64.5,64.46,64.5,77801.0,57.0394,57.066,57.0306,57.066,77801.0
2021-07-07 13:40:00,64.5,64.55,64.49,64.53,117336.0,57.066,57.1102,57.0571,57.0925,117336.0
2021-07-07 13:45:00,64.53,64.63,64.52,64.61,169034.0,57.0925,57.181,57.0836,57.1633,169034.0
2021-07-07 13:50:00,64.61,64.62,64.55,64.55,56319.0,57.1633,57.1721,57.1102,57.1102,56319.0
2021-07-07 13:55:00,64.56,64.66,64.55,64.58,238250.0,57.119,57.2075,57.1102,57.1367,238250.0
2021-07-07 14:00:00,64.58,64.62,64.53,64.58,155748.0,57.1367,57.1721,57.0925,57.1367,155748.0
2021-07-07 14:05:00,64.58,64.6,64.54,64.58,48122.0,57.1367,57.1544,57.1013,57.1367,48122.0
2021-07-07 14:10:00,64.59,64.61,64.56,64.56,54628.0,57.1456,57.1633,57.119,57.119,54628.0
2021-07-07 14:15:00,64.55,64.59,64.55,64.58,56780.0,57.1102,57.1456,57.1102,57.1367,56780.0
2021-07-07 14:20:00,64.59,64.59,64.49,64.5,77248.0,57.1456,57.1456,57.0571,57.066,77248.0
2021-07-07 14:25:00,64.5,64.52,64.48,64.49,71161.0,57.066,57.0836,57.0483,57.0571,71161.0
2021-07-07 14:30:00,64.49,64.54,64.48,64.51,60630.0,57.0571,57.1013,57.0483,57.0748,60630.0
2021-07-07 14:35:00,64.51,64.52,64.47,64.48,61284.0,57.0748,57.0836,57.0394,57.0483,61284.0
2021-07-07 14:40:00,64.48,64.51,64.46,64.49,62971.0,57.0483,57.0748,57.0306,57.0571,62971.0
2021-07-07 14:45:00,64.49,64.5,64.47,64.48,31056.0,57.0571,57.066,57.0394,57.0483,31056.0
2021-07-07 14:50:00,64.5,64.52,64.47,64.47,36188.0,57.066,57.0836,57.0394,57.0394,36188.0
2021-07-07 14:55:00,64.48,64.52,64.47,64.51,134334.0,57.0483,57.0836,57.0394,57.0748,134334.0
2021-07-07 15:00:00,64.51,64.52,64.48,64.51,75057.0,57.0748,57.0836,57.0483,57.0748,75057.0
2021-07-07 15:05:00,64.5,64.54,64.49,64.53,103207.0,57.066,57.1013,57.0571,57.0925,103207.0
2021-07-07 15:10:00,64.53,64.55,64.5,64.52,59636.0,57.0925,57.1102,57.066,57.0836,59636.0
2021-07-07 15:15:00,64.52,64.53,64.47,64.5,98322.0,57.0836,57.0925,57.0394,57.066,98322.0
2021-07-07 15:20:00,64.5,64.55,64.5,64.54,85451.0,57.066,57.1102,57.066,57.1013,85451.0
2021-07-07 15:25:00,64.54,64.58,64.54,64.57,134261.0,57.1013,57.1367,57.1013,57.1279,134261.0
2021-07-07 15:30:00,64.57,64.62,64.54,64.62,217448.0,57.1279,57.1721,57.1013,57.1721,217448.0
2021-07-07 15:35:00,64.63,64.65,64.56,64.57,190637.0,57.181,57.1987,57.119,57.1279,190637.0
2021-07-07 15:40:00,64.57,64.63,64.56,64.62,130913.0,57.1279,57.181,57.119,57.1721,130913.0
2021-07-07 15:45:00,64.62,64.65,64.6,64.62,278943.0,57.1721,57.1987,57.1544,57.1721,278943.0
2021-07-07 15:50:00,64.62,64.72,64.61,64.7,463734.0,57.1721,57.2606,57.1633,57.2429,463734.0
2021-07-07 15:55:00,64.7,64.71,64.66,64.7,753270.0,57.2429,57.2517,57.2075,57.2429,753270.0
2021-07-08 09:30:00,64.35,64.5,64.25,64.47,387074.0,56.9332,57.066,56.8448,57.0394,387074.0
2021-07-08 09:35:00,64.47,64.49,64.39,64.49,224268.0,57.0394,57.0571,56.9686,57.0571,224268.0
2021-07-08 09:40:00,64.49,64.54,64.44,64.53,517868.0,57.0571,57.1013,57.0129,57.0925,517868.0
2021-07-08 09:45:00,64.54,64.68,64.46,64.67,478233.0,57.1013,57.2252,57.0306,57.2164,478233.0
2021-07-08 09:50:00,64.68,64.85,64.65,64.82,446550.0,57.2252,57.3756,57.1987,57.3491,446550.0
2021-07-08 09:55:00,64.83,64.91,64.79,64.9,268662.0,57.3579,57.4287,57.3225,57.4198,268662.0
2021-07-08 10:00:00,64.9,64.9,64.76,64.79,427297.0,57.4198,57.4198,57.296,57.3225,427297.0
2021-07-08 10:05:00,64.79,64.79,64.69,64.71,209304.0,57.3225,57.3225,57.2341,57.2517,209304.0
2021-07-08 10:10:00,64.71,64.76,64.64,64.64,123245.0,57.2517,57.296,57.1898,57.1898,123245.0
2021-07-08 10:15:00,64.64,64.65,64.5,64.52,297478.0,57.1898,57.1987,57.066,57.0836,297478.0
2021-07-08 10:20:00,64.52,64.57,64.47,64.55,109981.0,57.0836,57.1279,57.0394,57.1102,109981.0
2021-07-08 10:25:00,64.56,64.66,64.54,64.66,145824.0,57.119,57.2075,57.1013,57.2075,145824.0
2021-07-08 10:30:00,64.66,64.69,64.61,64.68,258862.0,57.2075,57.2341,57.1633,57.2252,258862.0
2021-07-08 10:35:00,64.68,64.73,64.63,64.69,120736.0,57.2252,57.2694,57.181,57.2341,120736.0
2021-07-08 10:40:00,64.69,64.77,64.61,64.76,130581.0,57.2341,57.3048,57.1633,57.296,130581.0
2021-07-08 10:45:00,64.76,64.79,64.72,64.75,105560.0,57.296,57.3225,57.2606,57.2871,105560.0
2021-07-08 10:50:00,64.75,64.82,64.73,64.81,95868.0,57.2871,57.3491,57.2694,57.3402,95868.0
2021-07-08 10:55:00,64.81,64.83,64.77,64.83,137388.0,57.3402,57.3579,57.3048,57.3579,137388.0
2021-07-08 11:00:00,64.82,64.85,64.71,64.73,125892.0,57.3491,57.3756,57.2517,57.2694,125892.0
2021-07-08 11:05:00,64.74,64.77,64.7,64.75,95835.0,57.2783,57.3048,57.2429,57.2871,95835.0
2021-07-08 11:10:00,64.76,64.79,64.68,64.68,61118.0,57.296,57.3225,57.2252,57.2252,61118.0
2021-07-08 11:15:00,64.67,64.73,64.64,64.72,209344.0,57.2164,57.2694,57.1898,57.2606,209344.0
2021-07-08 11:20:00,64.73,64.75,64.68,64.69,106184.0,57.2694,57.2871,57.2252,57.2341,106184.0
2021-07-08 11:25:00,64.69,64.69,64.62,64.65,47686.0,57.2341,57.2341,57.1721,57.1987,47686.0
2021-07-08 11:30:00,64.64,64.65,64.59,64.61,134550.0,57.1898,57.1987,57.1456,57.1633,134550.0
2021-07-08 11:35:00,64.61,64.62,64.59,64.61,72567.0,57.1633,57.1721,57.1456,57.1633,72567.0
2021-07-08 11:40:00,64.61,64.67,64.61,64.65,31859.0,57.1633,57.2164,57.1633,57.1987,31859.0
2021-07-08 11:45:00,64.65,64.69,64.63,64.67,22915.0,57.1987,57.2341,57.181,57.2164,22915.0
2021-07-08 11:50:00,64.67,64.71,64.58,64.59,105870.0,57.2164,57.2517,57.1367,57.1456,105870.0
2021-07-08 11:55:00,64.59,64.65,64.59,64.61,33641.0,57.1456,57.1987,57.1456,57.1633,33641.0
2021-07-08 12:00:00,64.6,64.64,64.59,64.6,26291.0,57.1544,57.1898,57.1456,57.1544,26291.0
2021-07-08 12:05:00,64.59,64.6,64.52,64.53,114902.0,57.1456,57.1544,57.0836,57.0925,114902.0
2021-07-08 12:10:00,64.53,64.54,64.47,64.49,122821.0,57.0925,57.1013,57.0394,57.0571,122821.0
2021-07-08 12:15:00,64.49,64.59,64.49,64.56,52303.0,57.0571,57.1456,57.0571,57.119,52303.0
2021-07-08 12:20:00,64.56,64.61,64.55,64.55,92938.0,57.119,57.1633,57.1102,57.1102,92938.0
2021-07-08 12:25:00,64.56,64.62,64.55,64.56,112726.0,57.119,57.1721,57.1102,57.119,112726.0
2021-07-08 12:30:00,64.56,64.62,64.56,64.6,36657.0,57.119,57.1721,57.119,57.1544,36657.0
2021-07-08 12:35:00,64.58,64.59,64.53,64.55,36856.0,57.1367,57.1456,57.0925,57.1102,36856.0
2021-07-08 12:40:00,64.55,64.58,64.55,64.56,25275.0,57.1102,57.1367,57.1102,57.119,25275.0
2021-07-08 12:45:00,64.56,64.6,64.56,64.6,21678.0,57.119,57.1544,57.119,57.1544,21678.0
2021-07-08 12:50:00,64.59,64.62,64.58,64.61,24702.0,57.1456,57.1721,57.1367,57.1633,24702.0
2021-07-08 12:55:00,64.61,64.64,64.61,64.62,22981.0,57.1633,57.1898,57.1633,57.1721,22981.0
2021-07-08 13:00:00,64.62,64.62,64.55,64.55,23734.0,57.1721,57.1721,57.1102,57.1102,23734.0
2021-07-08 13:05:00,64.55,64.56,64.51,64.54,19964.0,57.1102,57.119,57.0748,57.1013,19964.0
2021-07-08 13:10:00,64.54,64.54,64.49,64.5,57287.0,57.1013,57.1013,57.0571,57.066,57287.0
2021-07-08 13:15:00,64.51,64.58,64.51,64.58,22660.0,57.0748,57.1367,57.0748,57.1367,22660.0
2021-07-08 13:20:00,64.58,64.58,64.49,64.49,19573.0,57.1367,57.1367,57.0571,57.0571,19573.0
2021-07-08 13:25:00,64.5,64.55,64.5,64.55,29508.0,57.066,57.1102,57.066,57.1102,29508.0
2021-07-08 13:30:00,64.55,64.55,64.45,64.45,43399.0,57.1102,57.1102,57.0217,57.0217,43399.0
2021-07-08 13:35:00,64.46,64.52,64.46,64.47,100643.0,57.0306,57.0836,57.0306,57.0394,100643.0
2021-07-08 13:40:00,64.47,64.51,64.46,64.51,25602.0,57.0394,57.0748,57.0306,57.0748,25602.0
2021-07-08 13:45:00,64.5,64.5,64.45,64.46,37218.0,57.066,57.066,57.0217,57.0306,37218.0
2021-07-08 13:50:00,64.46,64.51,64.44,64.45,77401.0,57.0306,57.0748,57.0129,57.0217,77401.0
2021-07-08 13:55:00,64.45,64.48,64.43,64.47,21403.0,57.0217,57.0483,57.004,57.0394,21403.0
2021-07-08 14:00:00,64.46,64.51,64.44,64.48,55864.0,57.0306,57.0748,57.0129,57.0483,55864.0
2021-07-08 14:05:00,64.49,64.49,64.46,64.47,79062.0,57.0571,57.0571,57.0306,57.0394,79062.0
2021-07-08 14:10:00,64.48,64.54,64.46,64.54,74017.0,57.0483,57.1013,57.0306,57.1013,74017.0
2021-07-08 14:15:00,64.54,64.56,64.49,64.54,80598.0,57.1013,57.119,57.0571,57.1013,80598.0
2021-07-08 14:20:00,64.54,64.55,64.52,64.54,55287.0,57.1013,57.1102,57.0836,57.1013,55287.0
2021-07-08 14:25:00,64.54,64.58,64.53,64.58,54154.0,57.1013,57.1367,57.0925,57.1367,54154.0
2021-07-08 14:30:00,64.58,64.61,64.54,64.57,122039.0,57.1367,57.1633,57.1013,57.1279,122039.0
2021-07-08 14:35:00,64.56,64.58,64.51,64.51,53099.0,57.119,57.1367,57.0748,57.0748,53099.0
2021-07-08 14:40:00,64.52,64.54,64.48,64.5,59458.0,57.0836,57.1013,57.0483,57.066,59458.0
2021-07-08 14:45:00,64.5,64.53,64.47,64.52,85966.0,57.066,57.0925,57.0394,57.0836,85966.0
2021-07-08 14:50:00,64.53,64.59,64.52,64.55,92092.0,57.0925,57.1456,57.0836,57.1102,92092.0
2021-07-08 14:55:00,64.55,64.61,64.54,64.58,53671.0,57.1102,57.1633,57.1013,57.1367,53671.0
2021-07-08 15:00:00,64.58,64.62,64.57,64.57,48484.0,57.1367,57.1721,57.1279,57.1279,48484.0
2021-07-08 15:05:00,64.58,64.58,64.52,64.53,219736.0,57.1367,57.1367,57.0836,57.0925,219736.0
2021-07-08 15:10:00,64.53,64.54,64.46,64.47,150885.0,57.0925,57.1013,57.0306,57.0394,150885.0
2021-07-08 15:15:00,64.46,64.46,64.42,64.46,78936.0,57.0306,57.0306,56.9952,57.0306,78936.0
2021-07-08 15:20:00,64.48,64.54,64.45,64.53,71788.0,57.0483,57.1013,57.0217,57.0925,71788.0
2021-07-08 15:25:00,64.54,64.54,64.47,64.5,44524.0,57.1013,57.1013,57.0394,57.066,44524.0
2021-07-08 15:30:00,64.5,64.53,64.47,64.52,51151.0,57.066,57.0925,57.0394,57.0836,51151.0
2021-07-08 15:35:00,64.52,64.52,64.45,64.45,78545.0,57.0836,57.0836,57.0217,57.0217,78545.0
2021-07-08 15:40:00,64.44,64.46,64.38,64.42,144452.0,57.0129,57.0306,56.9598,56.9952,144452.0
2021-07-08 15:45:00,64.42,64.42,64.37,64.38,173689.0,56.9952,56.9952,56.9509,56.9598,173689.0
2021-07-08 15:50:00,64.37,64.49,64.32,64.47,383512.0,56.9509,57.0571,56.9067,57.0394,383512.0
2021-07-08 15:55:00,64.47,64.55,64.46,64.53,469530.0,57.0394,57.1102,57.0306,57.0925,469530.0
2021-07-09 09:30:00,64.61,64.76,64.49,64.74,255064.0,57.1633,57.296,57.0571,57.2783,255064.0
2021-07-09 09:35:00,64.74,64.78,64.68,64.72,195905.0,57.2783,57.3137,57.2252,57.2606,195905.0
2021-07-09 09:40:00,64.72,64.75,64.61,64.61,134424.0,57.2606,57.2871,57.1633,57.1633,134424.0
2021-07-09 09:45:00,64.6,64.62,64.52,64.57,168755.0,57.1544,57.1721,57.0836,57.1279,168755.0
2021-07-09 09:50:00,64.57,64.6,64.53,64.59,117374.0,57.1279,57.1544,57.0925,57.1456,117374.0
2021-07-09 09:55:00,64.59,64.66,64.57,64.59,126123.0,57.1456,57.2075,57.1279,57.1456,126123.0
2021-07-09 10:00:00,64.58,64.67,64.58,64.62,165960.0,57.1367,57.2164,57.1367,57.1721,165960.0
2021-07-09 10:05:00,64.62,64.66,64.6,64.62,92679.0,57.1721,57.2075,57.1544,57.1721,92679.0
2021-07-09 10:10:00,64.62,64.63,64.58,64.6,161140.0,57.1721,57.181,57.1367,57.1544,161140.0
2021-07-09 10:15:00,64.6,64.62,64.57,64.62,112231.0,57.1544,57.1721,57.1279,57.1721,112231.0
2021-07-09 10:20:00,64.62,64.63,64.56,64.57,177409.0,57.1721,57.181,57.119,57.1279,177409.0
2021-07-09 10:25:00,64.57,64.58,64.5,64.52,283421.0,57.1279,57.1367,57.066,57.0836,283421.0
2021-07-09 10:30:00,64.52,64.54,64.41,64.42,113647.0,57.0836,57.1013,56.9863,56.9952,113647.0
2021-07-09 10:35:00,64.42,64.42,64.3,64.3,61739.0,56.9952,56.9952,56.889,56.889,61739.0
2021-07-09 10:40:00,64.31,64.33,64.22,64.26,243737.0,56.8978,56.9155,56.8182,56.8536,243737.0
2021-07-09 10:45:00,64.25,64.32,64.24,64.28,102893.0,56.8448,56.9067,56.8359,56.8713,102893.0
2021-07-09 10:50:00,64.28,64.34,64.27,64.28,211527.0,56.8713,56.9244,56.8625,56.8713,211527.0
2021-07-09 10:55:00,64.28,64.3,64.14,64.14,65815.0,56.8713,56.889,56.7474,56.7474,65815.0
2021-07-09 11:00:00,64.14,64.15,64.09,64.1,68385.0,56.7474,56.7563,56.7032,56.7121,68385.0
2021-07-09 11:05:00,64.11,64.15,64.1,64.13,57038.0,56.7209,56.7563,56.7121,56.7386,57038.0
2021-07-09 11:10:00,64.12,64.14,64.07,64.12,125731.0,56.7297,56.7474,56.6855,56.7297,125731.0
2021-07-09 11:15:00,64.11,64.17,64.09,64.15,185559.0,56.7209,56.774,56.7032,56.7563,185559.0
2021-07-09 11:20:00,64.16,64.18,64.13,64.14,73746.0,56.7651,56.7828,56.7386,56.7474,73746.0
2021-07-09 11:25:00,64.13,64.24,64.12,64.22,93670.0,56.7386,56.8359,56.7297,56.8182,93670.0
2021-07-09 11:30:00,64.22,64.29,64.22,64.28,90577.0,56.8182,56.8802,56.8182,56.8713,90577.0
2021-07-09 11:35:00,64.28,64.32,64.27,64.27,124611.0,56.8713,56.9067,56.8625,56.8625,124611.0
2021-07-09 11:40:00,64.28,64.34,64.27,64.33,40133.0,56.8713,56.9244,56.8625,56.9155,40133.0
2021-07-09 11:45:00,64.33,64.36,64.28,64.29,100092.0,56.9155,56.9421,56.8713,56.8802,100092.0
2021-07-09 11:50:00,64.3,64.37,64.29,64.34,36219.0,56.889,56.9509,56.8802,56.9244,36219.0
2021-07-09 11:55:00,64.33,64.38,64.32,64.34,91003.0,56.9155,56.9598,56.9067,56.9244,91003.0
2021-07-09 12:00:00,64.35,64.39,64.35,64.38,18598.0,56.9332,56.9686,56.9332,56.9598,18598.0
2021-07-09 12:05:00,64.38,64.41,64.36,64.37,123260.0,56.9598,56.9863,56.9421,56.9509,123260.0
2021-07-09 12:10:00,64.38,64.39,64.35,64.38,32438.0,56.9598,56.9686,56.9332,56.9598,32438.0
2021-07-09 12:15:00,64.38,64.38,64.33,64.34,14351.0,56.9598,56.9598,56.9155,56.9244,14351.0
2021-07-09 12:20:00,64.34,64.34,64.27,64.28,80554.0,56.9244,56.9244,56.8625,56.8713,80554.0
2021-07-09 12:25:00,64.28,64.29,64.22,64.22,19853.0,56.8713,56.8802,56.8182,56.8182,19853.0
2021-07-09 12:30:00,64.23,64.24,64.2,64.23,58209.0,56.8271,56.8359,56.8005,56.8271,58209.0
2021-07-09 12:35:00,64.24,64.26,64.23,64.26,39473.0,56.8359,56.8536,56.8271,56.8536,39473.0
2021-07-09 12:40:00,64.26,64.29,64.25,64.28,197704.0,56.8536,56.8802,56.8448,56.8713,197704.0
2021-07-09 12:45:00,64.27,64.3,64.23,64.24,25720.0,56.8625,56.889,56.8271,56.8359,25720.0
2021-07-09 12:50:00,64.24,64.27,64.23,64.27,33907.0,56.8359,56.8625,56.8271,56.8625,33907.0
2021-07-09 12:55:00,64.27,64.27,64.2,64.21,18457.0,56.8625,56.8625,56.8005,56.8094,18457.0
2021-07-09 13:00:00,64.22,64.33,64.22,64.32,28564.0,56.8182,56.9155,56.8182,56.9067,28564.0
2021-07-09 13:05:00,64.32,64.34,64.31,64.33,68117.0,56.9067,56.9244,56.8978,56.9155,68117.0
2021-07-09 13:10:00,64.32,64.36,64.32,64.34,55336.0,56.9067,56.9421,56.9067,56.9244,55336.0
2021-07-09 13:15:00,64.35,64.35,64.26,64.26,61701.0,56.9332,56.9332,56.8536,56.8536,61701.0
2021-07-09 13:20:00,64.26,64.27,64.25,64.26,31143.0,56.8536,56.8625,56.8448,56.8536,31143.0
2021-07-09 13:25:00,64.26,64.3,64.26,64.29,34787.0,56.8536,56.889,56.8536,56.8802,34787.0
2021-07-09 13:30:00,64.29,64.33,64.29,64.31,81101.0,56.8802,56.9155,56.8802,56.8978,81101.0
2021-07-09 13:35:00,64.3,64.3,64.27,64.29,32603.0,56.889,56.889,56.8625,56.8802,32603.0
2021-07-09 13:40:00,64.28,64.3,64.26,64.27,15511.0,56.8713,56.889,56.8536,56.8625,15511.0
2021-07-09 13:45:00,64.27,64.29,64.25,64.28,122907.0,56.8625,56.8802,56.8448,56.8713,122907.0
2021-07-09 13:50:00,64.29,64.36,64.29,64.36,20830.0,56.8802,56.9421,56.8802,56.9421,20830.0
2021-07-09 13:55:00,64.35,64.38,64.35,64.36,30064.0,56.9332,56.9598,56.9332,56.9421,30064.0
2021-07-09 14:00:00,64.36,64.39,64.35,64.38,53469.0,56.9421,56.9686,56.9332,56.9598,53469.0
2021-07-09 14:05:00,64.39,64.43,64.38,64.41,189208.0,56.9686,57.004,56.9598,56.9863,189208.0
2021-07-09 14:10:00,64.42,64.43,64.37,64.39,120393.0,56.9952,57.004,56.9509,56.9686,120393.0
2021-07-09 14:15:00,64.38,64.42,64.38,64.41,71519.0,56.9598,56.9952,56.9598,56.9863,71519.0
2021-07-09 14:20:00,64.41,64.45,64.41,64.42,21387.0,56.9863,57.0217,56.9863,56.9952,21387.0
2021-07-09 14:25:00,64.42,64.42,64.38,64.41,189993.0,56.9952,56.9952,56.9598,56.9863,189993.0
2021-07-09 14:30:00,64.42,64.44,64.41,64.43,86581.0,56.9952,57.0129,56.9863,57.004,86581.0
2021-07-09 14:35:00,64.43,64.49,64.42,64.49,23357.0,57.004,57.0571,56.9952,57.0571,23357.0
2021-07-09 14:40:00,64.48,64.5,64.47,64.48,34765.0,57.0483,57.066,57.0394,57.0483,34765.0
2021-07-09 14:45:00,64.47,64.53,64.46,64.53,58265.0,57.0394,57.0925,57.0306,57.0925,58265.0
2021-07-09 14:50:00,64.52,64.55,64.5,64.54,193387.0,57.0836,57.1102,57.066,57.1013,193387.0
2021-07-09 14:55:00,64.55,64.56,64.51,64.55,260795.0,57.1102,57.119,57.0748,57.1102,260795.0
2021-07-09 15:00:00,64.55,64.57,64.54,64.56,69841.0,57.1102,57.1279,57.1013,57.119,69841.0
2021-07-09 15:05:00,64.56,64.63,64.56,64.62,207152.0,57.119,57.181,57.119,57.1721,207152.0
2021-07-09 15:10:00,64.62,64.62,64.59,64.61,439441.0,57.1721,57.1721,57.1456,57.1633,439441.0
2021-07-09 15:15:00,64.61,64.64,64.59,64.59,182027.0,57.1633,57.1898,57.1456,57.1456,182027.0
2021-07-09 15:20:00,64.59,64.59,64.47,64.48,265018.0,57.1456,57.1456,57.0394,57.0483,265018.0
2021-07-09 15:25:00,64.47,64.57,64.47,64.55,69688.0,57.0394,57.1279,57.0394,57.1102,69688.0
2021-07-09 15:30:00,64.55,64.6,64.52,64.53,141845.0,57.1102,57.1544,57.0836,57.0925,141845.0
2021-07-09 15:35:00,64.53,64.56,64.47,64.52,108991.0,57.0925,57.119,57.0394,57.0836,108991.0
2021-07-09 15:40:00,64.52,64.55,64.47,64.48,248026.0,57.0836,57.1102,57.0394,57.0483,248026.0
2021-07-09 15:45:00,64.48,64.6,64.48,64.58,190830.0,57.0483,57.1544,57.0483,57.1367,190830.0
2021-07-09 15:50:00,64.59,64.63,64.58,64.59,919851.0,57.1456,57.181,57.1367,57.1456,919851.0
2021-07-09 15:55:00,64.59,64.65,64.56,64.61,752318.0,57.1456,57.1987,57.119,57.1633,752318.0
2021-07-12 09:30:00,64.53,64.62,64.38,64.41,361449.0,57.0925,57.1721,56.9598,56.9863,361449.0
2021-07-12 09:35:00,64.4,64.4,64.25,64.34,278646.0,56.9775,56.9775,56.8448,56.9244,278646.0
2021-07-12 09:40:00,64.34,64.46,64.33,64.43,487019.0,56.9244,57.0306,56.9155,57.004,487019.0
2021-07-12 09:45:00,64.44,64.51,64.36,64.36,134940.0,57.0129,57.0748,56.9421,56.9421,134940.0
2021-07-12 09:50:00,64.36,64.39,64.32,64.33,103886.0,56.9421,56.9686,56.9067,56.9155,103886.0
2021-07-12 09:55:00,64.33,64.35,64.26,64.33,103532.0,56.9155,56.9332,56.8536,56.9155,103532.0
2021-07-12 10:00:00,64.33,64.34,64.21,64.3,212297.0,56.9155,56.9244,56.8094,56.889,212297.0
2021-07-12 10:05:00,64.29,64.34,64.26,64.31,130555.0,56.8802,56.9244,56.8536,56.8978,130555.0
2021-07-12 10:10:00,64.31,64.37,64.31,64.34,213362.0,56.8978,56.9509,56.8978,56.9244,213362.0
2021-07-12 10:15:00,64.33,64.45,64.33,64.45,116593.0,56.9155,57.0217,56.9155,57.0217,116593.0
2021-07-12 10:20:00,64.46,64.59,64.46,64.58,170389.0,57.0306,57.1456,57.0306,57.1367,170389.0
2021-07-12 10:25:00,64.58,64.61,64.53,64.56,77452.0,57.1367,57.1633,57.0925,57.119,77452.0
2021-07-12 10:30:00,64.56,64.6,64.52,64.52,44327.0,57.119,57.1544,57.0836,57.0836,44327.0
2021-07-12 10:35:00,64.53,64.62,64.53,64.58,196645.0,57.0925,57.1721,57.0925,57.1367,196645.0
2021-07-12 10:40:00,64.59,64.59,64.51,64.57,358970.0,57.1456,57.1456,57.0748,57.1279,358970.0
2021-07-12 10:45:00,64.58,64.66,64.57,64.64,164939.0,57.1367,57.2075,57.1279,57.1898,164939.0
2021-07-12 10:50:00,64.63,64.63,64.54,64.54,58983.0,57.181,57.181,57.1013,57.1013,58983.0
2021-07-12 10:55:00,64.55,64.56,64.52,64.53,38293.0,57.1102,57.119,57.0836,57.0925,38293.0
2021-07-12 11:00:00,64.53,64.55,64.47,64.51,136445.0,57.0925,57.1102,57.0394,57.0748,136445.0
2021-07-12 11:05:00,64.52,64.58,64.51,64.58,67079.0,57.0836,57.1367,57.0748,57.1367,67079.0
2021-07-12 11:10:00,64.58,64.61,64.55,64.6,20827.0,57.1367,57.1633,57.1102,57.1544,20827.0
2021-07-12 11:15:00,64.59,64.64,64.56,64.64,31992.0,57.1456,57.1898,57.119,57.1898,31992.0
2021-07-12 11:20:00,64.63,64.65,64.61,64.64,37372.0,57.181,57.1987,57.1633,57.1898,37372.0
2021-07-12 11:25:00,64.64,64.66,64.6,64.66,72128.0,57.1898,57.2075,57.1544,57.2075,72128.0
2021-07-12 11:30:00,64.66,64.67,64.6,64.62,72766.0,57.2075,57.2164,57.1544,57.1721,72766.0
2021-07-12 11:35:00,64.61,64.62,64.53,64.55,105418.0,57.1633,57.1721,57.0925,57.1102,105418.0
2021-07-12 11:40:00,64.55,64.57,64.54,64.54,23453.0,57.1102,57.1279,57.1013,57.1013,23453.0
2021-07-12 11:45:00,64.55,64.55,64.5,64.5,40855.0,57.1102,57.1102,57.066,57.066,40855.0
2021-07-12 11:50:00,64.5,64.53,64.5,64.5,63214.0,57.066,57.0925,57.066,57.066,63214.0
2021-07-12 11:55:00,64.51,64.56,64.49,64.56,38211.0,57.0748,57.119,57.0571,57.119,38211.0
2021-07-12 12:00:00,64.56,64.66,64.54,64.65,47616.0,57.119,57.2075,57.1013,57.1987,47616.0
2021-07-12 12:05:00,64.65,64.66,64.62,64.63,46113.0,57.1987,57.2075,57.1721,57.181,46113.0
2021-07-12 12:10:00,64.63,64.68,64.61,64.68,47385.0,57.181,57.2252,57.1633,57.2252,47385.0
2021-07-12 12:15:00,64.68,64.7,64.66,64.67,67995.0,57.2252,57.2429,57.2075,57.2164,67995.0
2021-07-12 12:20:00,64.67,64.69,64.65,64.66,45807.0,57.2164,57.2341,57.1987,57.2075,45807.0
2021-07-12 12:25:00,64.66,64.66,64.62,64.64,101695.0,57.2075,57.2075,57.1721,57.1898,101695.0
2021-07-12 12:30:00,64.65,64.66,64.64,64.65,32386.0,57.1987,57.2075,57.1898,57.1987,32386.0
2021-07-12 12:35:00,64.66,64.68,64.64,64.67,142237.0,57.2075,57.2252,57.1898,57.2164,142237.0
2021-07-12 12:40:00,64.67,64.73,64.67,64.73,34251.0,57.2164,57.2694,57.2164,57.2694,34251.0
2021-07-12 12:45:00,64.72,64.74,64.72,64.73,55976.0,57.2606,57.2783,57.2606,57.2694,55976.0
2021-07-12 12:50:00,64.73,64.73,64.69,64.69,56349.0,57.2694,57.2694,57.2341,57.2341,56349.0
2021-07-12 12:55:00,64.7,64.74,64.69,64.74,111545.0,57.2429,57.2783,57.2341,57.2783,111545.0
2021-07-12 13:00:00,64.74,64.75,64.72,64.74,74475.0,57.2783,57.2871,57.2606,57.2783,74475.0
2021-07-12 13:05:00,64.75,64.81,64.75,64.81,43130.0,57.2871,57.3402,57.2871,57.3402,43130.0
2021-07-12 13:10:00,64.81,64.83,64.78,64.81,48996.0,57.3402,57.3579,57.3137,57.3402,48996.0
2021-07-12 13:15:00,64.81,64.82,64.76,64.78,67905.0,57.3402,57.3491,57.296,57.3137,67905.0
2021-07-12 13:20:00,64.78,64.83,64.77,64.81,64962.0,57.3137,57.3579,57.3048,57.3402,64962.0
2021-07-12 13:25:00,64.8,64.85,64.8,64.84,37460.0,57.3314,57.3756,57.3314,57.3668,37460.0
2021-07-12 13:30:00,64.84,64.87,64.84,64.84,32137.0,57.3668,57.3933,57.3668,57.3668,32137.0
2021-07-12 13:35:00,64.84,64.85,64.79,64.8,31344.0,57.3668,57.3756,57.3225,57.3314,31344.0
2021-07-12 13:40:00,64.8,64.81,64.75,64.75,31192.0,57.3314,57.3402,57.2871,57.2871,31192.0
2021-07-12 13:45:00,64.75,64.77,64.73,64.75,78858.0,57.2871,57.3048,57.2694,57.2871,78858.0
2021-07-12 13:50:00,64.74,64.78,64.73,64.77,25365.0,57.2783,57.3137,57.2694,57.3048,25365.0
2021-07-12 13:55:00,64.77,64.77,64.74,64.76,48732.0,57.3048,57.3048,57.2783,57.296,48732.0
2021-07-12 14:00:00,64.75,64.78,64.7,64.72,52258.0,57.2871,57.3137,57.2429,57.2606,52258.0
2021-07-12 14:05:00,64.71,64.75,64.71,64.74,32352.0,57.2517,57.2871,57.2517,57.2783,32352.0
2021-07-12 14:10:00,64.74,64.76,64.73,64.74,61485.0,57.2783,57.296,57.2694,57.2783,61485.0
2021-07-12 14:15:00,64.73,64.74,64.67,64.67,44856.0,57.2694,57.2783,57.2164,57.2164,44856.0
2021-07-12 14:20:00,64.67,64.69,64.61,64.61,73685.0,57.2164,57.2341,57.1633,57.1633,73685.0
2021-07-12 14:25:00,64.62,64.68,64.61,64.67,50053.0,57.1721,57.2252,57.1633,57.2164,50053.0
2021-07-12 14:30:00,64.68,64.73,64.66,64.72,60644.0,57.2252,57.2694,57.2075,57.2606,60644.0
2021-07-12 14:35:00,64.72,64.72,64.69,64.71,23189.0,57.2606,57.2606,57.2341,57.2517,23189.0
2021-07-12 14:40:00,64.71,64.74,64.7,64.7,29655.0,57.2517,57.2783,57.2429,57.2429,29655.0
2021-07-12 14:45:00,64.69,64.71,64.67,64.67,17908.0,57.2341,57.2517,57.2164,57.2164,17908.0
2021-07-12 14:50:00,64.68,64.73,64.67,64.67,56974.0,57.2252,57.2694,57.2164,57.2164,56974.0
2021-07-12 14:55:00,64.68,64.71,64.65,64.66,44200.0,57.2252,57.2517,57.1987,57.2075,44200.0
2021-07-12 15:00:00,64.65,64.67,64.6,64.61,47137.0,57.1987,57.2164,57.1544,57.1633,47137.0
2021-07-12 15:05:00,64.61,64.67,64.61,64.67,41436.0,57.1633,57.2164,57.1633,57.2164,41436.0
2021-07-12 15:10:00,64.67,64.67,64.63,64.63,36642.0,57.2164,57.2164,57.181,57.181,36642.0
2021-07-12 15:15:00,64.63,64.67,64.63,64.67,58803.0,57.181,57.2164,57.181,57.2164,58803.0
2021-07-12 15:20:00,64.67,64.69,64.66,64.67,49882.0,57.2164,57.2341,57.2075,57.2164,49882.0
2021-07-12 15:25:00,64.68,64.71,64.66,64.71,140256.0,57.2252,57.2517,57.2075,57.2517,140256.0
2021-07-12 15:30:00,64.71,64.74,64.66,64.67,261923.0,57.2517,57.2783,57.2075,57.2164,261923.0
2021-07-12 15:35:00,64.67,64.71,64.64,64.64,160949.0,57.2164,57.2517,57.1898,57.1898,160949.0
2021-07-12 15:40:00,64.64,64.7,64.63,64.69,79559.0,57.1898,57.2429,57.181,57.2341,79559.0
2021-07-12 15:45:00,64.69,64.75,64.66,64.71,274162.0,57.2341,57.2871,57.2075,57.2517,274162.0
2021-07-12 15:50:00,64.71,64.74,64.65,64.72,351407.0,57.2517,57.2783,57.1987,57.2606,351407.0
2021-07-12 15:55:00,64.72,64.84,64.7,64.82,894142.0,57.2606,57.3668,57.2429,57.3491,894142.0
2021-07-13 09:30:00,64.7,64.81,64.66,64.8,203248.0,57.2429,57.3402,57.2075,57.3314,203248.0
2021-07-13 09:35:00,64.81,64.81,64.57,64.58,176481.0,57.3402,57.3402,57.1279,57.1367,176481.0
2021-07-13 09:40:00,64.59,64.77,64.59,64.76,196507.0,57.1456,57.3048,57.1456,57.296,196507.0
2021-07-13 09:45:00,64.76,64.77,64.56,64.59,173870.0,57.296,57.3048,57.119,57.1456,173870.0
2021-07-13 09:50:00,64.59,64.76,64.58,64.72,63046.0,57.1456,57.296,57.1367,57.2606,63046.0
2021-07-13 09:55:00,64.72,64.74,64.68,64.71,72701.0,57.2606,57.2783,57.2252,57.2517,72701.0
2021-07-13 10:00:00,64.7,64.74,64.65,64.73,92564.0,57.2429,57.2783,57.1987,57.2694,92564.0
2021-07-13 10:05:00,64.73,64.76,64.71,64.74,157941.0,57.2694,57.296,57.2517,57.2783,157941.0
2021-07-13 10:10:00,64.74,64.85,64.74,64.84,40907.0,57.2783,57.3756,57.2783,57.3668,40907.0
2021-07-13 10:15:00,64.85,64.91,64.83,64.86,215445.0,57.3756,57.4287,57.3579,57.3845,215445.0
2021-07-13 10:20:00,64.86,64.9,64.83,64.84,83926.0,57.3845,57.4198,57.3579,57.3668,83926.0
2021-07-13 10:25:00,64.84,64.86,64.81,64.83,50994.0,57.3668,57.3845,57.3402,57.3579,50994.0
2021-07-13 10:30:00,64.83,64.84,64.78,64.78,65703.0,57.3579,57.3668,57.3137,57.3137,65703.0
2021-07-13 10:35:00,64.78,64.88,64.77,64.86,53881.0,57.3137,57.4022,57.3048,57.3845,53881.0
2021-07-13 10:40:00,64.85,64.86,64.77,64.78,40126.0,57.3756,57.3845,57.3048,57.3137,40126.0
2021-07-13 10:45:00,64.78,64.83,64.77,64.81,60788.0,57.3137,57.3579,57.3048,57.3402,60788.0
2021-07-13 10:50:00,64.81,64.81,64.68,64.69,36319.0,57.3402,57.3402,57.2252,57.2341,36319.0
2021-07-13 10:55:00,64.69,64.77,64.68,64.77,55106.0,57.2341,57.3048,57.2252,57.3048,55106.0
2021-07-13 11:00:00,64.77,64.78,64.72,64.75,35531.0,57.3048,57.3137,57.2606,57.2871,35531.0
2021-07-13 11:05:00,64.75,64.8,64.74,64.78,39005.0,57.2871,57.3314,57.2783,57.3137,39005.0
2021-07-13 11:10:00,64.77,64.8,64.76,64.77,29152.0,57.3048,57.3314,57.296,57.3048,29152.0
2021-07-13 11:15:00,64.78,64.8,64.75,64.77,116901.0,57.3137,57.3314,57.2871,57.3048,116901.0
2021-07-13 11:20:00,64.78,64.8,64.76,64.79,166359.0,57.3137,57.3314,57.296,57.3225,166359.0
2021-07-13 11:25:00,64.79,64.82,64.72,64.72,118406.0,57.3225,57.3491,57.2606,57.2606,118406.0
2021-07-13 11:30:00,64.71,64.81,64.69,64.8,47454.0,57.2517,57.3402,57.2341,57.3314,47454.0
2021-07-13 11:35:00,64.8,64.81,64.72,64.73,232269.0,57.3314,57.3402,57.2606,57.2694,232269.0
2021-07-13 11:40:00,64.72,64.72,64.68,64.7,37966.0,57.2606,57.2606,57.2252,57.2429,37966.0
2021-07-13 11:45:00,64.7,64.7,64.66,64.69,83533.0,57.2429,57.2429,57.2075,57.2341,83533.0
2021-07-13 11:50:00,64.68,64.71,64.67,64.71,83448.0,57.2252,57.2517,57.2164,57.2517,83448.0
2021-07-13 11:55:00,64.7,64.73,64.67,64.67,22861.0,57.2429,57.2694,57.2164,57.2164,22861.0
2021-07-13 12:00:00,64.67,64.69,64.65,64.67,38735.0,57.2164,57.2341,57.1987,57.2164,38735.0
2021-07-13 12:05:00,64.67,64.71,64.65,64.7,20314.0,57.2164,57.2517,57.1987,57.2429,20314.0
2021-07-13 12:10:00,64.71,64.73,64.68,64.69,26341.0,57.2517,57.2694,57.2252,57.2341,26341.0
2021-07-13 12:15:00,64.69,64.73,64.68,64.72,12883.0,57.2341,57.2694,57.2252,57.2606,12883.0
2021-07-13 12:20:00,64.72,64.76,64.71,64.71,23531.0,57.2606,57.296,57.2517,57.2517,23531.0
2021-07-13 12:25:00,64.71,64.76,64.71,64.76,11551.0,57.2517,57.296,57.2517,57.296,11551.0
2021-07-13 12:30:00,64.75,64.76,64.73,64.75,72434.0,57.2871,57.296,57.2694,57.2871,72434.0
2021-07-13 12:35:00,64.76,64.77,64.73,64.74,14800.0,57.296,57.3048,57.2694,57.2783,14800.0
2021-07-13 12:40:00,64.74,64.74,64.71,64.72,34914.0,57.2783,57.2783,57.2517,57.2606,34914.0
2021-07-13 12:45:00,64.72,64.75,64.71,64.73,14028.0,57.2606,57.2871,57.2517,57.2694,14028.0
2021-07-13 12:50:00,64.73,64.78,64.73,64.78,22840.0,57.2694,57.3137,57.2694,57.3137,22840.0
2021-07-13 12:55:00,64.79,64.85,64.78,64.84,22292.0,57.3225,57.3756,57.3137,57.3668,22292.0
2021-07-13 13:00:00,64.83,64.83,64.77,64.78,31704.0,57.3579,57.3579,57.3048,57.3137,31704.0
2021-07-13 13:05:00,64.78,64.8,64.77,64.78,32399.0,57.3137,57.3314,57.3048,57.3137,32399.0
2021-07-13 13:10:00,64.77,64.78,64.72,64.73,72739.0,57.3048,57.3137,57.2606,57.2694,72739.0
2021-07-13 13:15:00,64.74,64.74,64.71,64.72,122770.0,57.2783,57.2783,57.2517,57.2606,122770.0
2021-07-13 13:20:00,64.72,64.8,64.72,64.77,33420.0,57.2606,57.3314,57.2606,57.3048,33420.0
2021-07-13 13:25:00,64.77,64.77,64.71,64.75,74263.0,57.3048,57.3048,57.2517,57.2871,74263.0
2021-07-13 13:30:00,64.75,64.81,64.75,64.8,28046.0,57.2871,57.3402,57.2871,57.3314,28046.0
2021-07-13 13:35:00,64.8,64.83,64.74,64.79,80882.0,57.3314,57.3579,57.2783,57.3225,80882.0
2021-07-13 13:40:00,64.79,64.8,64.76,64.78,100905.0,57.3225,57.3314,57.296,57.3137,100905.0
2021-07-13 13:45:00,64.78,64.83,64.77,64.78,79236.0,57.3137,57.3579,57.3048,57.3137,79236.0
2021-07-13 13:50:00,64.78,64.81,64.75,64.76,69752.0,57.3137,57.3402,57.2871,57.296,69752.0
2021-07-13 13:55:00,64.77,64.81,64.76,64.78,39856.0,57.3048,57.3402,57.296,57.3137,39856.0
2021-07-13 14:00:00,64.78,64.78,64.7,64.72,274461.0,57.3137,57.3137,57.2429,57.2606,274461.0
2021-07-13 14:05:00,64.72,64.78,64.71,64.74,75797.0,57.2606,57.3137,57.2517,57.2783,75797.0
2021-07-13 14:10:00,64.74,64.77,64.7,64.72,29199.0,57.2783,57.3048,57.2429,57.2606,29199.0
2021-07-13 14:15:00,64.71,64.71,64.68,64.7,24323.0,57.2517,57.2517,57.2252,57.2429,24323.0
2021-07-13 14:20:00,64.71,64.74,64.66,64.67,44906.0,57.2517,57.2783,57.2075,57.2164,44906.0
2021-07-13 14:25:00,64.67,64.69,64.63,64.64,33811.0,57.2164,57.2341,57.181,57.1898,33811.0
2021-07-13 14:30:00,64.64,64.64,64.54,64.57,91692.0,57.1898,57.1898,57.1013,57.1279,91692.0
2021-07-13 14:35:00,64.58,64.59,64.53,64.56,48008.0,57.1367,57.1456,57.0925,57.119,48008.0
2021-07-13 14:40:00,64.56,64.59,64.55,64.59,55495.0,57.119,57.1456,57.1102,57.1456,55495.0
2021-07-13 14:45:00,64.59,64.6,64.56,64.59,27164.0,57.1456,57.1544,57.119,57.1456,27164.0
2021-07-13 14:50:00,64.59,64.59,64.54,64.55,28587.0,57.1456,57.1456,57.1013,57.1102,28587.0
2021-07-13 14:55:00,64.55,64.57,64.52,64.56,48316.0,57.1102,57.1279,57.0836,57.119,48316.0
2021-07-13 15:00:00,64.55,64.56,64.5,64.53,43538.0,57.1102,57.119,57.066,57.0925,43538.0
2021-07-13 15:05:00,64.53,64.54,64.4,64.41,85514.0,57.0925,57.1013,56.9775,56.9863,85514.0
2021-07-13 15:10:00,64.41,64.42,64.28,64.3,140548.0,56.9863,56.9952,56.8713,56.889,140548.0
2021-07-13 15:15:00,64.29,64.29,64.17,64.17,195622.0,56.8802,56.8802,56.774,56.774,195622.0
2021-07-13 15:20:00,64.17,64.17,64.09,64.15,389484.0,56.774,56.774,56.7032,56.7563,389484.0
2021-07-13 15:25:00,64.15,64.23,64.15,64.23,308648.0,56.7563,56.8271,56.7563,56.8271,308648.0
2021-07-13 15:30:00,64.23,64.3,64.19,64.26,245550.0,56.8271,56.889,56.7917,56.8536,245550.0
2021-07-13 15:35:00,64.26,64.27,64.17,64.26,406562.0,56.8536,56.8625,56.774,56.8536,406562.0
2021-07-13 15:40:00,64.25,64.31,64.23,64.28,329056.0,56.8448,56.8978,56.8271,56.8713,329056.0
2021-07-13 15:45:00,64.28,64.32,64.25,64.26,264166.0,56.8713,56.9067,56.8448,56.8536,264166.0
2021-07-13 15:50:00,64.26,64.37,64.22,64.36,500222.0,56.8536,56.9509,56.8182,56.9421,500222.0
2021-07-13 15:55:00,64.36,64.36,64.28,64.33,861753.0,56.9421,56.9421,56.8713,56.9155,861753.0
2021-07-14 09:30:00,64.31,64.42,64.2,64.24,266306.0,56.8978,56.9952,56.8005,56.8359,266306.0
2021-07-14 09:35:00,64.25,64.32,64.17,64.28,125432.0,56.8448,56.9067,56.774,56.8713,125432.0
2021-07-14 09:40:00,64.28,64.35,64.26,64.3,109265.0,56.8713,56.9332,56.8536,56.889,109265.0
2021-07-14 09:45:00,64.3,64.36,64.27,64.3,159614.0,56.889,56.9421,56.8625,56.889,159614.0
2021-07-14 09:50:00,64.31,64.35,64.23,64.23,180827.0,56.8978,56.9332,56.8271,56.8271,180827.0
2021-07-14 09:55:00,64.24,64.24,64.12,64.19,147301.0,56.8359,56.8359,56.7297,56.7917,147301.0
2021-07-14 10:00:00,64.2,64.22,64.08,64.15,160575.0,56.8005,56.8182,56.6944,56.7563,160575.0
2021-07-14 10:05:00,64.16,64.18,64.08,64.11,83740.0,56.7651,56.7828,56.6944,56.7209,83740.0
2021-07-14 10:10:00,64.1,64.14,64.04,64.05,79653.0,56.7121,56.7474,56.659,56.6678,79653.0
2021-07-14 10:15:00,64.05,64.29,64.05,64.26,287892.0,56.6678,56.8802,56.6678,56.8536,287892.0
2021-07-14 10:20:00,64.26,64.35,64.26,64.34,62344.0,56.8536,56.9332,56.8536,56.9244,62344.0
2021-07-14 10:25:00,64.34,64.45,64.33,64.43,88609.0,56.9244,57.0217,56.9155,57.004,88609.0
2021-07-14 10:30:00,64.43,64.54,64.4,64.53,76836.0,57.004,57.1013,56.9775,57.0925,76836.0
2021-07-14 10:35:00,64.52,64.56,64.52,64.55,98658.0,57.0836,57.119,57.0836,57.1102,98658.0
2021-07-14 10:40:00,64.55,64.6,64.52,64.56,58906.0,57.1102,57.1544,57.0836,57.119,58906.0
2021-07-14 10:45:00,64.57,64.59,64.55,64.59,72937.0,57.1279,57.1456,57.1102,57.1456,72937.0
2021-07-14 10:50:00,64.6,64.64,64.59,64.6,42817.0,57.1544,57.1898,57.1456,57.1544,42817.0
2021-07-14 10:55:00,64.61,64.68,64.56,64.66,52099.0,57.1633,57.2252,57.119,57.2075,52099.0
2021-07-14 11:00:00,64.64,64.64,64.54,64.55,29948.0,57.1898,57.1898,57.1013,57.1102,29948.0
2021-07-14 11:05:00,64.53,64.54,64.45,64.47,78911.0,57.0925,57.1013,57.0217,57.0394,78911.0
2021-07-14 11:10:00,64.47,64.56,64.46,64.56,69365.0,57.0394,57.119,57.0306,57.119,69365.0
2021-07-14 11:15:00,64.57,64.66,64.53,64.61,178385.0,57.1279,57.2075,57.0925,57.1633,178385.0
2021-07-14 11:20:00,64.62,64.7,64.62,64.65,57254.0,57.1721,57.2429,57.1721,57.1987,57254.0
2021-07-14 11:25:00,64.66,64.68,64.61,64.61,88835.0,57.2075,57.2252,57.1633,57.1633,88835.0
2021-07-14 11:30:00,64.61,64.68,64.58,64.64,205435.0,57.1633,57.2252,57.1367,57.1898,205435.0
2021-07-14 11:35:00,64.64,64.71,64.63,64.66,79949.0,57.1898,57.2517,57.181,57.2075,79949.0
2021-07-14 11:40:00,64.67,64.7,64.63,64.63,89470.0,57.2164,57.2429,57.181,57.181,89470.0
2021-07-14 11:45:00,64.63,64.67,64.6,64.66,75182.0,57.181,57.2164,57.1544,57.2075,75182.0
2021-07-14 11:50:00,64.67,64.75,64.66,64.75,88086.0,57.2164,57.2871,57.2075,57.2871,88086.0
2021-07-14 11:55:00,64.75,64.82,64.7,64.82,78167.0,57.2871,57.3491,57.2429,57.3491,78167.0
2021-07-14 12:00:00,64.82,64.88,64.81,64.81,132181.0,57.3491,57.4022,57.3402,57.3402,132181.0
2021-07-14 12:05:00,64.83,64.84,64.78,64.78,202144.0,57.3579,57.3668,57.3137,57.3137,202144.0
2021-07-14 12:10:00,64.79,64.82,64.77,64.81,41396.0,57.3225,57.3491,57.3048,57.3402,41396.0
2021-07-14 12:15:00,64.82,64.84,64.79,64.79,76278.0,57.3491,57.3668,57.3225,57.3225,76278.0
2021-07-14 12:20:00,64.8,64.88,64.79,64.86,81106.0,57.3314,57.4022,57.3225,57.3845,81106.0
2021-07-14 12:25:00,64.87,64.88,64.84,64.87,33679.0,57.3933,57.4022,57.3668,57.3933,33679.0
2021-07-14 12:30:00,64.86,64.86,64.77,64.77,27146.0,57.3845,57.3845,57.3048,57.3048,27146.0
2021-07-14 12:35:00,64.78,64.82,64.75,64.79,43010.0,57.3137,57.3491,57.2871,57.3225,43010.0
2021-07-14 12:40:00,64.8,64.8,64.75,64.78,62089.0,57.3314,57.3314,57.2871,57.3137,62089.0
2021-07-14 12:45:00,64.78,64.8,64.76,64.8,19267.0,57.3137,57.3314,57.296,57.3314,19267.0
2021-07-14 12:50:00,64.8,64.8,64.75,64.77,73778.0,57.3314,57.3314,57.2871,57.3048,73778.0
2021-07-14 12:55:00,64.77,64.83,64.76,64.81,22708.0,57.3048,57.3579,57.296,57.3402,22708.0
2021-07-14 13:00:00,64.81,64.82,64.78,64.82,19693.0,57.3402,57.3491,57.3137,57.3491,19693.0
2021-07-14 13:05:00,64.82,64.83,64.79,64.8,65862.0,57.3491,57.3579,57.3225,57.3314,65862.0
2021-07-14 13:10:00,64.8,64.9,64.79,64.88,61653.0,57.3314,57.4198,57.3225,57.4022,61653.0
2021-07-14 13:15:00,64.87,64.93,64.87,64.92,84959.0,57.3933,57.4464,57.3933,57.4375,84959.0
2021-07-14 13:20:00,64.92,64.93,64.88,64.92,60942.0,57.4375,57.4464,57.4022,57.4375,60942.0
2021-07-14 13:25:00,64.93,64.99,64.92,64.97,85698.0,57.4464,57.4995,57.4375,57.4818,85698.0
2021-07-14 13:30:00,64.96,65.0,64.96,65.0,48255.0,57.4729,57.5083,57.4729,57.5083,48255.0
2021-07-14 13:35:00,65.0,65.02,64.99,65.0,51295.0,57.5083,57.526,57.4995,57.5083,51295.0
2021-07-14 13:40:00,65.01,65.01,64.96,65.0,68117.0,57.5172,57.5172,57.4729,57.5083,68117.0
2021-07-14 13:45:00,65.01,65.02,64.99,65.01,73026.0,57.5172,57.526,57.4995,57.5172,73026.0
2021-07-14 13:50:00,65.02,65.07,65.0,65.07,46539.0,57.526,57.5703,57.5083,57.5703,46539.0
2021-07-14 13:55:00,65.07,65.11,65.05,65.11,279330.0,57.5703,57.6056,57.5526,57.6056,279330.0
2021-07-14 14:00:00,65.11,65.16,65.09,65.09,309657.0,57.6056,57.6499,57.5879,57.5879,309657.0
2021-07-14 14:05:00,65.09,65.14,65.06,65.12,74904.0,57.5879,57.6322,57.5614,57.6145,74904.0
2021-07-14 14:10:00,65.12,65.15,65.09,65.09,82374.0,57.6145,57.641,57.5879,57.5879,82374.0
2021-07-14 14:15:00,65.09,65.13,65.08,65.09,83802.0,57.5879,57.6233,57.5791,57.5879,83802.0
2021-07-14 14:20:00,65.09,65.1,65.02,65.03,69485.0,57.5879,57.5968,57.526,57.5349,69485.0
2021-07-14 14:25:00,65.04,65.08,65.04,65.08,102172.0,57.5437,57.5791,57.5437,57.5791,102172.0
2021-07-14 14:30:00,65.08,65.11,65.02,65.04,174884.0,57.5791,57.6056,57.526,57.5437,174884.0
2021-07-14 14:35:00,65.03,65.03,64.99,65.0,85557.0,57.5349,57.5349,57.4995,57.5083,85557.0
2021-07-14 14:40:00,64.99,65.06,64.97,65.05,120215.0,57.4995,57.5614,57.4818,57.5526,120215.0
2021-07-14 14:45:00,65.05,65.06,65.03,65.05,35837.0,57.5526,57.5614,57.5349,57.5526,35837.0
2021-07-14 14:50:00,65.05,65.07,64.98,64.99,38440.0,57.5526,57.5703,57.4906,57.4995,38440.0
2021-07-14 14:55:00,64.99,65.01,64.98,65.01,71027.0,57.4995,57.5172,57.4906,57.5172,71027.0
2021-07-14 15:00:00,65.0,65.04,64.99,65.01,105038.0,57.5083,57.5437,57.4995,57.5172,105038.0
2021-07-14 15:05:00,65.01,65.02,64.95,64.95,91595.0,57.5172,57.526,57.4641,57.4641,91595.0
2021-07-14 15:10:00,64.95,64.97,64.9,64.95,143738.0,57.4641,57.4818,57.4198,57.4641,143738.0
2021-07-14 15:15:00,64.95,64.99,64.94,64.94,133610.0,57.4641,57.4995,57.4552,57.4552,133610.0
2021-07-14 15:20:00,64.93,64.98,64.93,64.98,61860.0,57.4464,57.4906,57.4464,57.4906,61860.0
2021-07-14 15:25:00,64.98,65.0,64.92,64.93,62206.0,57.4906,57.5083,57.4375,57.4464,62206.0
2021-07-14 15:30:00,64.94,65.04,64.93,65.0,242590.0,57.4552,57.5437,57.4464,57.5083,242590.0
2021-07-14 15:35:00,65.01,65.04,64.97,64.98,158016.0,57.5172,57.5437,57.4818,57.4906,158016.0
2021-07-14 15:40:00,64.98,64.99,64.91,64.95,253175.0,57.4906,57.4995,57.4287,57.4641,253175.0
2021-07-14 15:45:00,64.96,65.01,64.93,64.95,268038.0,57.4729,57.5172,57.4464,57.4641,268038.0
2021-07-14 15:50:00,64.94,64.94,64.87,64.89,727209.0,57.4552,57.4552,57.3933,57.411,727209.0
2021-07-14 15:55:00,64.89,64.9,64.81,64.87,852247.0,57.411,57.4198,57.3402,57.3933,852247.0
2021-07-15 09:30:00,64.66,64.98,64.64,64.78,277203.0,57.2075,57.4906,57.1898,57.3137,277203.0
2021-07-15 09:35:00,64.77,64.81,64.67,64.8,240466.0,57.3048,57.3402,57.2164,57.3314,240466.0
2021-07-15 09:40:00,64.8,64.96,64.78,64.93,240262.0,57.3314,57.4729,57.3137,57.4464,240262.0
2021-07-15 09:45:00,64.94,64.98,64.88,64.89,247595.0,57.4552,57.4906,57.4022,57.411,247595.0
2021-07-15 09:50:00,64.88,64.94,64.82,64.85,94233.0,57.4022,57.4552,57.3491,57.3756,94233.0
2021-07-15 09:55:00,64.85,64.9,64.79,64.84,77237.0,57.3756,57.4198,57.3225,57.3668,77237.0
2021-07-15 10:00:00,64.85,64.95,64.85,64.94,185538.0,57.3756,57.4641,57.3756,57.4552,185538.0
2021-07-15 10:05:00,64.95,65.0,64.94,64.97,93458.0,57.4641,57.5083,57.4552,57.4818,93458.0
2021-07-15 10:10:00,64.96,65.04,64.96,65.0,139534.0,57.4729,57.5437,57.4729,57.5083,139534.0
2021-07-15 10:15:00,65.01,65.09,65.0,65.08,231802.0,57.5172,57.5879,57.5083,57.5791,231802.0
2021-07-15 10:20:00,65.08,65.14,65.06,65.14,198322.0,57.5791,57.6322,57.5614,57.6322,198322.0
2021-07-15 10:25:00,65.14,65.15,65.0,65.0,236835.0,57.6322,57.641,57.5083,57.5083,236835.0
2021-07-15 10:30:00,65.0,65.12,65.0,65.09,114286.0,57.5083,57.6145,57.5083,57.5879,114286.0
2021-07-15 10:35:00,65.1,65.11,65.01,65.03,126524.0,57.5968,57.6056,57.5172,57.5349,126524.0
2021-07-15 10:40:00,65.04,65.04,64.95,64.96,223409.0,57.5437,57.5437,57.4641,57.4729,223409.0
2021-07-15 10:45:00,64.96,65.02,64.93,65.01,202028.0,57.4729,57.526,57.4464,57.5172,202028.0
2021-07-15 10:50:00,65.02,65.09,64.99,64.99,137947.0,57.526,57.5879,57.4995,57.4995,137947.0
2021-07-15 10:55:00,64.99,65.0,64.94,64.98,74406.0,57.4995,57.5083,57.4552,57.4906,74406.0
2021-07-15 11:00:00,64.98,65.03,64.95,65.01,81779.0,57.4906,57.5349,57.4641,57.5172,81779.0
2021-07-15 11:05:00,65.02,65.05,65.01,65.04,44543.0,57.526,57.5526,57.5172,57.5437,44543.0
2021-07-15 11:10:00,65.05,65.05,64.96,64.96,67366.0,57.5526,57.5526,57.4729,57.4729,67366.0
2021-07-15 11:15:00,64.96,64.99,64.91,64.92,113153.0,57.4729,57.4995,57.4287,57.4375,113153.0
2021-07-15 11:20:00,64.92,64.97,64.92,64.96,25644.0,57.4375,57.4818,57.4375,57.4729,25644.0
2021-07-15 11:25:00,64.96,64.96,64.89,64.94,54863.0,57.4729,57.4729,57.411,57.4552,54863.0
2021-07-15 11:30:00,64.94,64.97,64.93,64.97,39925.0,57.4552,57.4818,57.4464,57.4818,39925.0
2021-07-15 11:35:00,64.97,65.04,64.96,65.01,35595.0,57.4818,57.5437,57.4729,57.5172,35595.0
2021-07-15 11:40:00,65.0,65.08,64.99,65.05,77576.0,57.5083,57.5791,57.4995,57.5526,77576.0
2021-07-15 11:45:00,65.06,65.13,65.05,65.12,124829.0,57.5614,57.6233,57.5526,57.6145,124829.0
2021-07-15 11:50:00,65.12,65.17,65.1,65.16,87924.0,57.6145,57.6587,57.5968,57.6499,87924.0
2021-07-15 11:55:00,65.17,65.17,65.07,65.11,83058.0,57.6587,57.6587,57.5703,57.6056,83058.0
2021-07-15 12:00:00,65.11,65.12,65.05,65.09,178057.0,57.6056,57.6145,57.5526,57.5879,178057.0
2021-07-15 12:05:00,65.1,65.18,65.1,65.17,52940.0,57.5968,57.6676,57.5968,57.6587,52940.0
2021-07-15 12:10:00,65.17,65.24,65.17,65.23,118607.0,57.6587,57.7207,57.6587,57.7118,118607.0
2021-07-15 12:15:00,65.23,65.24,65.19,65.19,36543.0,57.7118,57.7207,57.6764,57.6764,36543.0
2021-07-15 12:20:00,65.19,65.24,65.17,65.24,92324.0,57.6764,57.7207,57.6587,57.7207,92324.0
2021-07-15 12:25:00,65.25,65.25,65.21,65.23,49494.0,57.7295,57.7295,57.6941,57.7118,49494.0
2021-07-15 12:30:00,65.23,65.28,65.23,65.27,41009.0,57.7118,57.7561,57.7118,57.7472,41009.0
2021-07-15 12:35:00,65.27,65.29,65.24,65.26,37542.0,57.7472,57.7649,57.7207,57.7384,37542.0
2021-07-15 12:40:00,65.26,65.28,65.24,65.27,26331.0,57.7384,57.7561,57.7207,57.7472,26331.0
2021-07-15 12:45:00,65.27,65.3,65.27,65.28,22693.0,57.7472,57.7737,57.7472,57.7561,22693.0
2021-07-15 12:50:00,65.28,65.35,65.27,65.33,111878.0,57.7561,57.818,57.7472,57.8003,111878.0
2021-07-15 12:55:00,65.34,65.34,65.28,65.29,56164.0,57.8091,57.8091,57.7561,57.7649,56164.0
2021-07-15 13:00:00,65.29,65.35,65.29,65.34,59454.0,57.7649,57.818,57.7649,57.8091,59454.0
2021-07-15 13:05:00,65.33,65.36,65.31,65.34,81809.0,57.8003,57.8268,57.7826,57.8091,81809.0
2021-07-15 13:10:00,65.34,65.36,65.31,65.32,101926.0,57.8091,57.8268,57.7826,57.7914,101926.0
2021-07-15 13:15:00,65.33,65.38,65.33,65.38,62042.0,57.8003,57.8445,57.8003,57.8445,62042.0
2021-07-15 13:20:00,65.37,65.38,65.27,65.31,53127.0,57.8357,57.8445,57.7472,57.7826,53127.0
2021-07-15 13:25:00,65.31,65.39,65.3,65.38,179218.0,57.7826,57.8534,57.7737,57.8445,179218.0
2021-07-15 13:30:00,65.38,65.38,65.29,65.32,85676.0,57.8445,57.8445,57.7649,57.7914,85676.0
2021-07-15 13:35:00,65.32,65.39,65.29,65.36,166711.0,57.7914,57.8534,57.7649,57.8268,166711.0
2021-07-15 13:40:00,65.37,65.38,65.34,65.35,41339.0,57.8357,57.8445,57.8091,57.818,41339.0
2021-07-15 13:45:00,65.35,65.4,65.31,65.4,75326.0,57.818,57.8622,57.7826,57.8622,75326.0
2021-07-15 13:50:00,65.4,65.4,65.37,65.38,51979.0,57.8622,57.8622,57.8357,57.8445,51979.0
2021-07-15 13:55:00,65.38,65.42,65.37,65.42,70008.0,57.8445,57.8799,57.8357,57.8799,70008.0
2021-07-15 14:00:00,65.42,65.43,65.32,65.33,107521.0,57.8799,57.8888,57.7914,57.8003,107521.0
2021-07-15 14:05:00,65.32,65.34,65.29,65.32,164027.0,57.7914,57.8091,57.7649,57.7914,164027.0
2021-07-15 14:10:00,65.32,65.4,65.31,65.4,94082.0,57.7914,57.8622,57.7826,57.8622,94082.0
2021-07-15 14:15:00,65.4,65.4,65.37,65.38,84911.0,57.8622,57.8622,57.8357,57.8445,84911.0
2021-07-15 14:20:00,65.38,65.41,65.36,65.41,68401.0,57.8445,57.8711,57.8268,57.8711,68401.0
2021-07-15 14:25:00,65.42,65.42,65.38,65.39,97697.0,57.8799,57.8799,57.8445,57.8534,97697.0
2021-07-15 14:30:00,65.39,65.4,65.36,65.38,105235.0,57.8534,57.8622,57.8268,57.8445,105235.0
2021-07-15 14:35:00,65.37,65.38,65.29,65.3,98770.0,57.8357,57.8445,57.7649,57.7737,98770.0
2021-07-15 14:40:00,65.3,65.37,65.29,65.36,75152.0,57.7737,57.8357,57.7649,57.8268,75152.0
2021-07-15 14:45:00,65.37,65.4,65.31,65.37,153949.0,57.8357,57.8622,57.7826,57.8357,153949.0
2021-07-15 14:50:00,65.37,65.38,65.32,65.37,146559.0,57.8357,57.8445,57.7914,57.8357,146559.0
2021-07-15 14:55:00,65.37,65.39,65.33,65.38,197573.0,57.8357,57.8534,57.8003,57.8445,197573.0
2021-07-15 15:00:00,65.38,65.41,65.34,65.34,253577.0,57.8445,57.8711,57.8091,57.8091,253577.0
2021-07-15 15:05:00,65.34,65.44,65.34,65.42,325589.0,57.8091,57.8976,57.8091,57.8799,325589.0
2021-07-15 15:10:00,65.42,65.45,65.4,65.44,265744.0,57.8799,57.9065,57.8622,57.8976,265744.0
2021-07-15 15:15:00,65.45,65.53,65.44,65.5,592381.0,57.9065,57.9772,57.8976,57.9507,592381.0
2021-07-15 15:20:00,65.5,65.53,65.49,65.52,180513.0,57.9507,57.9772,57.9418,57.9684,180513.0
2021-07-15 15:25:00,65.52,65.52,65.48,65.5,216711.0,57.9684,57.9684,57.933,57.9507,216711.0
2021-07-15 15:30:00,65.5,65.51,65.46,65.5,145117.0,57.9507,57.9595,57.9153,57.9507,145117.0
2021-07-15 15:35:00,65.5,65.53,65.46,65.51,171643.0,57.9507,57.9772,57.9153,57.9595,171643.0
2021-07-15 15:40:00,65.51,65.57,65.5,65.56,185875.0,57.9595,58.0126,57.9507,58.0038,185875.0
2021-07-15 15:45:00,65.56,65.62,65.55,65.55,494600.0,58.0038,58.0569,57.9949,57.9949,494600.0
2021-07-15 15:50:00,65.55,65.62,65.54,65.6,770031.0,57.9949,58.0569,57.9861,58.0392,770031.0
2021-07-15 15:55:00,65.6,65.66,65.59,65.62,1323177.0,58.0392,58.0923,58.0303,58.0569,1323177.0
2021-07-16 09:30:00,65.7,65.76,65.61,65.68,419454.0,58.1276,58.1807,58.048,58.1099,419454.0
2021-07-16 09:35:00,65.69,65.88,65.69,65.88,254576.0,58.1188,58.2869,58.1188,58.2869,254576.0
2021-07-16 09:40:00,65.88,65.92,65.76,65.91,176884.0,58.2869,58.3223,58.1807,58.3134,176884.0
2021-07-16 09:45:00,65.91,66.0,65.87,65.96,202945.0,58.3134,58.3931,58.278,58.3577,202945.0
2021-07-16 09:50:00,65.97,66.06,65.96,66.03,84539.0,58.3665,58.4461,58.3577,58.4196,84539.0
2021-07-16 09:55:00,66.02,66.09,66.01,66.05,89189.0,58.4108,58.4727,58.4019,58.4373,89189.0
2021-07-16 10:00:00,66.04,66.24,66.04,66.23,160961.0,58.4285,58.6054,58.4285,58.5966,160961.0
2021-07-16 10:05:00,66.23,66.3,66.2,66.29,114085.0,58.5966,58.6585,58.57,58.6496,114085.0
2021-07-16 10:10:00,66.28,66.33,66.03,66.03,584730.0,58.6408,58.685,58.4196,58.4196,584730.0
2021-07-16 10:15:00,66.03,66.08,66.0,66.05,321548.0,58.4196,58.4638,58.3931,58.4373,321548.0
2021-07-16 10:20:00,66.05,66.07,66.0,66.03,366197.0,58.4373,58.455,58.3931,58.4196,366197.0
2021-07-16 10:25:00,66.03,66.13,65.97,66.13,124720.0,58.4196,58.5081,58.3665,58.5081,124720.0
2021-07-16 10:30:00,66.13,66.14,66.07,66.08,123682.0,58.5081,58.5169,58.455,58.4638,123682.0
2021-07-16 10:35:00,66.07,66.1,65.99,66.03,197811.0,58.455,58.4815,58.3842,58.4196,197811.0
2021-07-16 10:40:00,66.03,66.06,65.99,66.0,143312.0,58.4196,58.4461,58.3842,58.3931,143312.0
2021-07-16 10:45:00,66.0,66.18,65.97,66.17,249911.0,58.3931,58.5523,58.3665,58.5435,249911.0
2021-07-16 10:50:00,66.17,66.23,66.15,66.16,227072.0,58.5435,58.5966,58.5258,58.5346,227072.0
2021-07-16 10:55:00,66.16,66.17,66.04,66.09,170942.0,58.5346,58.5435,58.4285,58.4727,170942.0
2021-07-16 11:00:00,66.09,66.13,66.06,66.08,99632.0,58.4727,58.5081,58.4461,58.4638,99632.0
2021-07-16 11:05:00,66.07,66.2,66.06,66.2,378114.0,58.455,58.57,58.4461,58.57,378114.0
2021-07-16 11:10:00,66.2,66.25,66.2,66.23,305489.0,58.57,58.6143,58.57,58.5966,305489.0
2021-07-16 11:15:00,66.23,66.25,66.13,66.22,152981.0,58.5966,58.6143,58.5081,58.5877,152981.0
2021-07-16 11:20:00,66.22,66.3,66.21,66.23,242619.0,58.5877,58.6585,58.5789,58.5966,242619.0
2021-07-16 11:25:00,66.22,66.27,66.19,66.2,108219.0,58.5877,58.6319,58.5612,58.57,108219.0
2021-07-16 11:30:00,66.2,66.29,66.19,66.28,193827.0,58.57,58.6496,58.5612,58.6408,193827.0
2021-07-16 11:35:00,66.27,66.3,66.22,66.28,141440.0,58.6319,58.6585,58.5877,58.6408,141440.0
2021-07-16 11:40:00,66.28,66.3,66.21,66.21,292931.0,58.6408,58.6585,58.5789,58.5789,292931.0
2021-07-16 11:45:00,66.22,66.24,66.19,66.23,236444.0,58.5877,58.6054,58.5612,58.5966,236444.0
2021-07-16 11:50:00,66.24,66.3,66.19,66.25,237859.0,58.6054,58.6585,58.5612,58.6143,237859.0
2021-07-16 11:55:00,66.26,66.26,66.22,66.25,36437.0,58.6231,58.6231,58.5877,58.6143,36437.0
2021-07-16 12:00:00,66.25,66.3,66.23,66.3,52881.0,58.6143,58.6585,58.5966,58.6585,52881.0
2021-07-16 12:05:00,66.3,66.35,66.29,66.34,100385.0,58.6585,58.7027,58.6496,58.6939,100385.0
2021-07-16 12:10:00,66.34,66.38,66.32,66.37,76522.0,58.6939,58.7293,58.6762,58.7204,76522.0
2021-07-16 12:15:00,66.36,66.41,66.36,66.37,77606.0,58.7116,58.7558,58.7116,58.7204,77606.0
2021-07-16 12:20:00,66.37,66.44,66.36,66.43,100289.0,58.7204,58.7824,58.7116,58.7735,100289.0
2021-07-16 12:25:00,66.42,66.45,66.39,66.4,80460.0,58.7647,58.7912,58.7381,58.747,80460.0
2021-07-16 12:30:00,66.4,66.43,66.34,66.41,323520.0,58.747,58.7735,58.6939,58.7558,323520.0
2021-07-16 12:35:00,66.41,66.43,66.37,66.4,116450.0,58.7558,58.7735,58.7204,58.747,116450.0
2021-07-16 12:40:00,66.4,66.4,66.35,66.36,74088.0,58.747,58.747,58.7027,58.7116,74088.0
2021-07-16 12:45:00,66.36,66.37,66.31,66.35,55112.0,58.7116,58.7204,58.6673,58.7027,55112.0
2021-07-16 12:50:00,66.35,66.37,66.3,66.31,422917.0,58.7027,58.7204,58.6585,58.6673,422917.0
2021-07-16 12:55:00,66.31,66.35,66.31,66.33,44428.0,58.6673,58.7027,58.6673,58.685,44428.0
2021-07-16 13:00:00,66.33,66.36,66.3,66.36,192931.0,58.685,58.7116,58.6585,58.7116,192931.0
2021-07-16 13:05:00,66.36,66.42,66.36,66.42,102920.0,58.7116,58.7647,58.7116,58.7647,102920.0
2021-07-16 13:10:00,66.42,66.45,66.39,66.45,53448.0,58.7647,58.7912,58.7381,58.7912,53448.0
2021-07-16 13:15:00,66.45,66.48,66.42,66.48,94376.0,58.7912,58.8177,58.7647,58.8177,94376.0
2021-07-16 13:20:00,66.47,66.49,66.42,66.45,81988.0,58.8089,58.8266,58.7647,58.7912,81988.0
2021-07-16 13:25:00,66.45,66.47,66.4,66.4,156314.0,58.7912,58.8089,58.747,58.747,156314.0
2021-07-16 13:30:00,66.4,66.42,66.32,66.34,84551.0,58.747,58.7647,58.6762,58.6939,84551.0
2021-07-16 13:35:00,66.33,66.36,66.32,66.33,118361.0,58.685,58.7116,58.6762,58.685,118361.0
2021-07-16 13:40:00,66.33,66.34,66.26,66.27,91310.0,58.685,58.6939,58.6231,58.6319,91310.0
2021-07-16 13:45:00,66.27,66.29,66.21,66.23,136288.0,58.6319,58.6496,58.5789,58.5966,136288.0
2021-07-16 13:50:00,66.23,66.33,66.22,66.33,108488.0,58.5966,58.685,58.5877,58.685,108488.0
2021-07-16 13:55:00,66.33,66.4,66.32,66.38,124977.0,58.685,58.747,58.6762,58.7293,124977.0
2021-07-16 14:00:00,66.38,66.45,66.36,66.45,121066.0,58.7293,58.7912,58.7116,58.7912,121066.0
2021-07-16 14:05:00,66.45,66.45,66.38,66.43,104411.0,58.7912,58.7912,58.7293,58.7735,104411.0
2021-07-16 14:10:00,66.43,66.47,66.41,66.45,171291.0,58.7735,58.8089,58.7558,58.7912,171291.0
2021-07-16 14:15:00,66.45,66.5,66.44,66.48,141705.0,58.7912,58.8354,58.7824,58.8177,141705.0
2021-07-16 14:20:00,66.48,66.49,66.43,66.47,118887.0,58.8177,58.8266,58.7735,58.8089,118887.0
2021-07-16 14:25:00,66.46,66.47,66.36,66.4,119626.0,58.8,58.8089,58.7116,58.747,119626.0
2021-07-16 14:30:00,66.4,66.45,66.38,66.41,207185.0,58.747,58.7912,58.7293,58.7558,207185.0
2021-07-16 14:35:00,66.4,66.42,66.37,66.4,120029.0,58.747,58.7647,58.7204,58.747,120029.0
2021-07-16 14:40:00,66.39,66.42,66.37,66.4,116787.0,58.7381,58.7647,58.7204,58.747,116787.0
2021-07-16 14:45:00,66.4,66.52,66.39,66.51,439289.0,58.747,58.8531,58.7381,58.8443,439289.0
2021-07-16 14:50:00,66.51,66.55,66.5,66.53,268106.0,58.8443,58.8797,58.8354,58.862,268106.0
2021-07-16 14:55:00,66.54,66.61,66.53,66.61,339426.0,58.8708,58.9328,58.862,58.9328,339426.0
2021-07-16 15:00:00,66.6,66.61,66.52,66.53,231433.0,58.9239,58.9328,58.8531,58.862,231433.0
2021-07-16 15:05:00,66.53,66.56,66.45,66.49,95117.0,58.862,58.8885,58.7912,58.8266,95117.0
2021-07-16 15:10:00,66.5,66.53,66.41,66.45,111542.0,58.8354,58.862,58.7558,58.7912,111542.0
2021-07-16 15:15:00,66.45,66.48,66.4,66.44,88134.0,58.7912,58.8177,58.747,58.7824,88134.0
2021-07-16 15:20:00,66.44,66.51,66.42,66.5,143491.0,58.7824,58.8443,58.7647,58.8354,143491.0
2021-07-16 15:25:00,66.5,66.53,66.47,66.48,140689.0,58.8354,58.862,58.8089,58.8177,140689.0
2021-07-16 15:30:00,66.48,66.52,66.44,66.52,267555.0,58.8177,58.8531,58.7824,58.8531,267555.0
2021-07-16 15:35:00,66.51,66.55,66.43,66.52,526333.0,58.8443,58.8797,58.7735,58.8531,526333.0
2021-07-16 15:40:00,66.53,66.54,66.33,66.33,471178.0,58.862,58.8708,58.685,58.685,471178.0
2021-07-16 15:45:00,66.33,66.38,66.23,66.23,447485.0,58.685,58.7293,58.5966,58.5966,447485.0
2021-07-16 15:50:00,66.24,66.34,66.21,66.28,767447.0,58.6054,58.6939,58.5789,58.6408,767447.0
2021-07-16 15:55:00,66.28,66.35,66.22,66.27,867288.0,58.6408,58.7027,58.5877,58.6319,867288.0
2021-07-19 09:30:00,66.0,66.36,66.0,66.25,696901.0,58.3931,58.7116,58.3931,58.6143,696901.0
2021-07-19 09:35:00,66.26,66.49,66.2,66.48,760899.0,58.6231,58.8266,58.57,58.8177,760899.0
2021-07-19 09:40:00,66.48,66.53,66.35,66.49,635281.0,58.8177,58.862,58.7027,58.8266,635281.0
2021-07-19 09:45:00,66.5,66.5,66.16,66.25,568460.0,58.8354,58.8354,58.5346,58.6143,568460.0
2021-07-19 09:50:00,66.25,66.28,66.13,66.28,481178.0,58.6143,58.6408,58.5081,58.6408,481178.0
2021-07-19 09:55:00,66.27,66.33,66.18,66.2,363186.0,58.6319,58.685,58.5523,58.57,363186.0
2021-07-19 10:00:00,66.2,66.23,66.07,66.07,296143.0,58.57,58.5966,58.455,58.455,296143.0
2021-07-19 10:05:00,66.07,66.15,65.99,66.11,265838.0,58.455,58.5258,58.3842,58.4904,265838.0
2021-07-19 10:10:00,66.1,66.25,66.09,66.19,326103.0,58.4815,58.6143,58.4727,58.5612,326103.0
2021-07-19 10:15:00,66.18,66.18,65.73,65.74,508517.0,58.5523,58.5523,58.1542,58.163,508517.0
2021-07-19 10:20:00,65.73,65.75,65.6,65.64,359981.0,58.1542,58.1719,58.0392,58.0746,359981.0
2021-07-19 10:25:00,65.63,65.8,65.56,65.8,651149.0,58.0657,58.2161,58.0038,58.2161,651149.0
2021-07-19 10:30:00,65.8,65.82,65.65,65.73,344435.0,58.2161,58.2338,58.0834,58.1542,344435.0
2021-07-19 10:35:00,65.73,65.73,65.57,65.59,596985.0,58.1542,58.1542,58.0126,58.0303,596985.0
2021-07-19 10:40:00,65.58,65.6,65.49,65.59,280013.0,58.0215,58.0392,57.9418,58.0303,280013.0
2021-07-19 10:45:00,65.58,65.59,65.41,65.47,277169.0,58.0215,58.0303,57.8711,57.9242,277169.0
2021-07-19 10:50:00,65.48,65.51,65.36,65.48,432262.0,57.933,57.9595,57.8268,57.933,432262.0
2021-07-19 10:55:00,65.48,65.54,65.45,65.47,325172.0,57.933,57.9861,57.9065,57.9242,325172.0
2021-07-19 11:00:00,65.48,65.61,65.46,65.6,205217.0,57.933,58.048,57.9153,58.0392,205217.0
2021-07-19 11:05:00,65.6,65.67,65.57,65.57,336780.0,58.0392,58.1011,58.0126,58.0126,336780.0
2021-07-19 11:10:00,65.57,65.57,65.41,65.42,87569.0,58.0126,58.0126,57.8711,57.8799,87569.0
2021-07-19 11:15:00,65.42,65.48,65.41,65.41,115934.0,57.8799,57.933,57.8711,57.8711,115934.0
2021-07-19 11:20:00,65.42,65.44,65.3,65.35,214295.0,57.8799,57.8976,57.7737,57.818,214295.0
2021-07-19 11:25:00,65.35,65.45,65.34,65.39,206183.0,57.818,57.9065,57.8091,57.8534,206183.0
2021-07-19 11:30:00,65.39,65.39,65.23,65.25,162591.0,57.8534,57.8534,57.7118,57.7295,162591.0
2021-07-19 11:35:00,65.25,65.35,65.16,65.32,225269.0,57.7295,57.818,57.6499,57.7914,225269.0
2021-07-19 11:40:00,65.32,65.37,65.28,65.28,80164.0,57.7914,57.8357,57.7561,57.7561,80164.0
2021-07-19 11:45:00,65.28,65.4,65.27,65.27,229928.0,57.7561,57.8622,57.7472,57.7472,229928.0
2021-07-19 11:50:00,65.28,65.3,65.17,65.2,174703.0,57.7561,57.7737,57.6587,57.6853,174703.0
2021-07-19 11:55:00,65.2,65.29,65.17,65.22,336324.0,57.6853,57.7649,57.6587,57.703,336324.0
2021-07-19 12:00:00,65.21,65.21,64.98,65.0,367159.0,57.6941,57.6941,57.4906,57.5083,367159.0
2021-07-19 12:05:00,65.0,65.01,64.91,64.92,268214.0,57.5083,57.5172,57.4287,57.4375,268214.0
2021-07-19 12:10:00,64.93,64.95,64.77,64.81,221044.0,57.4464,57.4641,57.3048,57.3402,221044.0
2021-07-19 12:15:00,64.81,64.82,64.7,64.72,124575.0,57.3402,57.3491,57.2429,57.2606,124575.0
2021-07-19 12:20:00,64.72,64.83,64.72,64.83,272014.0,57.2606,57.3579,57.2606,57.3579,272014.0
2021-07-19 12:25:00,64.83,64.91,64.79,64.85,454724.0,57.3579,57.4287,57.3225,57.3756,454724.0
2021-07-19 12:30:00,64.85,64.85,64.77,64.83,174802.0,57.3756,57.3756,57.3048,57.3579,174802.0
2021-07-19 12:35:00,64.82,64.87,64.8,64.83,77151.0,57.3491,57.3933,57.3314,57.3579,77151.0
2021-07-19 12:40:00,64.83,64.85,64.74,64.78,202352.0,57.3579,57.3756,57.2783,57.3137,202352.0
2021-07-19 12:45:00,64.78,64.81,64.75,64.79,168746.0,57.3137,57.3402,57.2871,57.3225,168746.0
2021-07-19 12:50:00,64.78,64.85,64.76,64.81,146592.0,57.3137,57.3756,57.296,57.3402,146592.0
2021-07-19 12:55:00,64.8,64.81,64.74,64.77,89769.0,57.3314,57.3402,57.2783,57.3048,89769.0
2021-07-19 13:00:00,64.76,64.79,64.69,64.69,145848.0,57.296,57.3225,57.2341,57.2341,145848.0
2021-07-19 13:05:00,64.7,64.8,64.66,64.78,90887.0,57.2429,57.3314,57.2075,57.3137,90887.0
2021-07-19 13:10:00,64.77,64.78,64.67,64.67,168880.0,57.3048,57.3137,57.2164,57.2164,168880.0
2021-07-19 13:15:00,64.67,64.85,64.67,64.81,185030.0,57.2164,57.3756,57.2164,57.3402,185030.0
2021-07-19 13:20:00,64.81,64.83,64.7,64.72,92191.0,57.3402,57.3579,57.2429,57.2606,92191.0
2021-07-19 13:25:00,64.71,64.72,64.6,64.62,111335.0,57.2517,57.2606,57.1544,57.1721,111335.0
2021-07-19 13:30:00,64.63,64.63,64.5,64.51,118921.0,57.181,57.181,57.066,57.0748,118921.0
2021-07-19 13:35:00,64.52,64.61,64.48,64.58,183602.0,57.0836,57.1633,57.0483,57.1367,183602.0
2021-07-19 13:40:00,64.59,64.64,64.52,64.56,99586.0,57.1456,57.1898,57.0836,57.119,99586.0
2021-07-19 13:45:00,64.56,64.6,64.51,64.6,112264.0,57.119,57.1544,57.0748,57.1544,112264.0
2021-07-19 13:50:00,64.61,64.78,64.6,64.76,269082.0,57.1633,57.3137,57.1544,57.296,269082.0
2021-07-19 13:55:00,64.76,64.81,64.73,64.78,127151.0,57.296,57.3402,57.2694,57.3137,127151.0
2021-07-19 14:00:00,64.78,64.88,64.78,64.82,208671.0,57.3137,57.4022,57.3137,57.3491,208671.0
2021-07-19 14:05:00,64.82,64.85,64.77,64.82,225790.0,57.3491,57.3756,57.3048,57.3491,225790.0
2021-07-19 14:10:00,64.82,64.91,64.81,64.91,113527.0,57.3491,57.4287,57.3402,57.4287,113527.0
2021-07-19 14:15:00,64.91,64.98,64.88,64.98,138479.0,57.4287,57.4906,57.4022,57.4906,138479.0
2021-07-19 14:20:00,64.98,65.0,64.92,64.94,363023.0,57.4906,57.5083,57.4375,57.4552,363023.0
2021-07-19 14:25:00,64.94,64.99,64.9,64.97,143987.0,57.4552,57.4995,57.4198,57.4818,143987.0
2021-07-19 14:30:00,64.96,64.97,64.86,64.91,90954.0,57.4729,57.4818,57.3845,57.4287,90954.0
2021-07-19 14:35:00,64.92,64.93,64.7,64.7,146569.0,57.4375,57.4464,57.2429,57.2429,146569.0
2021-07-19 14:40:00,64.7,64.74,64.61,64.64,100796.0,57.2429,57.2783,57.1633,57.1898,100796.0
2021-07-19 14:45:00,64.65,64.69,64.59,64.67,170575.0,57.1987,57.2341,57.1456,57.2164,170575.0
2021-07-19 14:50:00,64.66,64.67,64.55,64.58,216186.0,57.2075,57.2164,57.1102,57.1367,216186.0
2021-07-19 14:55:00,64.57,64.71,64.53,64.65,151095.0,57.1279,57.2517,57.0925,57.1987,151095.0
2021-07-19 15:00:00,64.65,64.75,64.59,64.74,245213.0,57.1987,57.2871,57.1456,57.2783,245213.0
2021-07-19 15:05:00,64.74,64.81,64.72,64.81,202145.0,57.2783,57.3402,57.2606,57.3402,202145.0
2021-07-19 15:10:00,64.81,64.88,64.78,64.78,477658.0,57.3402,57.4022,57.3137,57.3137,477658.0
2021-07-19 15:15:00,64.77,64.82,64.72,64.72,154091.0,57.3048,57.3491,57.2606,57.2606,154091.0
2021-07-19 15:20:00,64.73,64.74,64.68,64.69,165092.0,57.2694,57.2783,57.2252,57.2341,165092.0
2021-07-19 15:25:00,64.68,64.76,64.64,64.7,175797.0,57.2252,57.296,57.1898,57.2429,175797.0
2021-07-19 15:30:00,64.7,64.79,64.68,64.78,262209.0,57.2429,57.3225,57.2252,57.3137,262209.0
2021-07-19 15:35:00,64.79,64.9,64.74,64.89,231790.0,57.3225,57.4198,57.2783,57.411,231790.0
2021-07-19 15:40:00,64.88,65.0,64.87,64.95,331230.0,57.4022,57.5083,57.3933,57.4641,331230.0
2021-07-19 15:45:00,64.95,65.08,64.91,65.05,495385.0,57.4641,57.5791,57.4287,57.5526,495385.0
2021-07-19 15:50:00,65.04,65.13,64.96,65.1,797917.0,57.5437,57.6233,57.4729,57.5968,797917.0
2021-07-19 15:55:00,65.1,65.25,65.05,65.22,1282056.0,57.5968,57.7295,57.5526,57.703,1282056.0
2021-07-20 09:30:00,65.28,65.52,65.28,65.45,333040.0,57.7561,57.9684,57.7561,57.9065,333040.0
2021-07-20 09:35:00,65.45,65.63,65.45,65.62,216581.0,57.9065,58.0657,57.9065,58.0569,216581.0
2021-07-20 09:40:00,65.63,65.78,65.58,65.78,333986.0,58.0657,58.1984,58.0215,58.1984,333986.0
2021-07-20 09:45:00,65.77,65.85,65.69,65.83,202247.0,58.1896,58.2604,58.1188,58.2427,202247.0
2021-07-20 09:50:00,65.84,65.9,65.81,65.87,91915.0,58.2515,58.3046,58.225,58.278,91915.0
2021-07-20 09:55:00,65.88,66.0,65.86,65.93,128149.0,58.2869,58.3931,58.2692,58.3311,128149.0
2021-07-20 10:00:00,65.94,66.16,65.93,66.13,137110.0,58.34,58.5346,58.3311,58.5081,137110.0
2021-07-20 10:05:00,66.14,66.15,65.95,65.96,245399.0,58.5169,58.5258,58.3488,58.3577,245399.0
2021-07-20 10:10:00,65.97,65.99,65.77,65.82,244361.0,58.3665,58.3842,58.1896,58.2338,244361.0
2021-07-20 10:15:00,65.83,65.89,65.74,65.88,172072.0,58.2427,58.2957,58.163,58.2869,172072.0
2021-07-20 10:20:00,65.89,65.9,65.77,65.8,122042.0,58.2957,58.3046,58.1896,58.2161,122042.0
2021-07-20 10:25:00,65.79,65.8,65.65,65.69,100528.0,58.2073,58.2161,58.0834,58.1188,100528.0
2021-07-20 10:30:00,65.7,65.78,65.64,65.77,161993.0,58.1276,58.1984,58.0746,58.1896,161993.0
2021-07-20 10:35:00,65.77,65.79,65.67,65.71,133700.0,58.1896,58.2073,58.1011,58.1365,133700.0
2021-07-20 10:40:00,65.72,65.75,65.63,65.66,206784.0,58.1453,58.1719,58.0657,58.0923,206784.0
2021-07-20 10:45:00,65.66,65.79,65.65,65.77,209227.0,58.0923,58.2073,58.0834,58.1896,209227.0
2021-07-20 10:50:00,65.77,65.77,65.54,65.6,381790.0,58.1896,58.1896,57.9861,58.0392,381790.0
2021-07-20 10:55:00,65.61,65.73,65.6,65.71,139773.0,58.048,58.1542,58.0392,58.1365,139773.0
2021-07-20 11:00:00,65.71,65.82,65.69,65.82,153986.0,58.1365,58.2338,58.1188,58.2338,153986.0
2021-07-20 11:05:00,65.82,65.83,65.72,65.79,99092.0,58.2338,58.2427,58.1453,58.2073,99092.0
2021-07-20 11:10:00,65.8,65.86,65.78,65.78,156673.0,58.2161,58.2692,58.1984,58.1984,156673.0
2021-07-20 11:15:00,65.79,65.84,65.72,65.75,91033.0,58.2073,58.2515,58.1453,58.1719,91033.0
2021-07-20 11:20:00,65.76,65.8,65.74,65.74,89175.0,58.1807,58.2161,58.163,58.163,89175.0
2021-07-20 11:25:00,65.74,65.75,65.49,65.5,265311.0,58.163,58.1719,57.9418,57.9507,265311.0
2021-07-20 11:30:00,65.5,65.58,65.48,65.54,388261.0,57.9507,58.0215,57.933,57.9861,388261.0
2021-07-20 11:35:00,65.54,65.59,65.49,65.5,946661.0,57.9861,58.0303,57.9418,57.9507,946661.0
2021-07-20 11:40:00,65.48,65.56,65.47,65.53,108269.0,57.933,58.0038,57.9242,57.9772,108269.0
2021-07-20 11:45:00,65.53,65.59,65.52,65.54,45638.0,57.9772,58.0303,57.9684,57.9861,45638.0
2021-07-20 11:50:00,65.54,65.62,65.53,65.55,55835.0,57.9861,58.0569,57.9772,57.9949,55835.0
2021-07-20 11:55:00,65.56,65.7,65.56,65.7,50434.0,58.0038,58.1276,58.0038,58.1276,50434.0
2021-07-20 12:00:00,65.7,65.73,65.65,65.7,79595.0,58.1276,58.1542,58.0834,58.1276,79595.0
2021-07-20 12:05:00,65.7,65.71,65.61,65.63,76278.0,58.1276,58.1365,58.048,58.0657,76278.0
2021-07-20 12:10:00,65.62,65.67,65.62,65.66,47707.0,58.0569,58.1011,58.0569,58.0923,47707.0
2021-07-20 12:15:00,65.65,65.73,65.65,65.71,62618.0,58.0834,58.1542,58.0834,58.1365,62618.0
2021-07-20 12:20:00,65.71,65.72,65.63,65.67,43023.0,58.1365,58.1453,58.0657,58.1011,43023.0
2021-07-20 12:25:00,65.67,65.7,65.61,65.63,66989.0,58.1011,58.1276,58.048,58.0657,66989.0
2021-07-20 12:30:00,65.63,65.74,65.62,65.73,92704.0,58.0657,58.163,58.0569,58.1542,92704.0
2021-07-20 12:35:00,65.74,65.74,65.64,65.64,59818.0,58.163,58.163,58.0746,58.0746,59818.0
2021-07-20 12:40:00,65.65,65.66,65.6,65.61,29021.0,58.0834,58.0923,58.0392,58.048,29021.0
2021-07-20 12:45:00,65.6,65.7,65.59,65.68,65859.0,58.0392,58.1276,58.0303,58.1099,65859.0
2021-07-20 12:50:00,65.68,65.72,65.66,65.72,80924.0,58.1099,58.1453,58.0923,58.1453,80924.0
2021-07-20 12:55:00,65.71,65.74,65.66,65.67,57712.0,58.1365,58.163,58.0923,58.1011,57712.0
2021-07-20 13:00:00,65.67,65.73,65.63,65.67,147306.0,58.1011,58.1542,58.0657,58.1011,147306.0
2021-07-20 13:05:00,65.67,65.69,65.61,65.66,76663.0,58.1011,58.1188,58.048,58.0923,76663.0
2021-07-20 13:10:00,65.66,65.67,65.59,65.62,42368.0,58.0923,58.1011,58.0303,58.0569,42368.0
2021-07-20 13:15:00,65.62,65.65,65.58,65.59,36943.0,58.0569,58.0834,58.0215,58.0303,36943.0
2021-07-20 13:20:00,65.59,65.65,65.58,65.62,47952.0,58.0303,58.0834,58.0215,58.0569,47952.0
2021-07-20 13:25:00,65.62,65.63,65.59,65.62,27291.0,58.0569,58.0657,58.0303,58.0569,27291.0
2021-07-20 13:30:00,65.63,65.69,65.63,65.69,38835.0,58.0657,58.1188,58.0657,58.1188,38835.0
2021-07-20 13:35:00,65.7,65.76,65.7,65.72,45806.0,58.1276,58.1807,58.1276,58.1453,45806.0
2021-07-20 13:40:00,65.71,65.77,65.71,65.75,140553.0,58.1365,58.1896,58.1365,58.1719,140553.0
2021-07-20 13:45:00,65.75,65.83,65.75,65.79,68964.0,58.1719,58.2427,58.1719,58.2073,68964.0
2021-07-20 13:50:00,65.8,65.85,65.77,65.83,24158.0,58.2161,58.2604,58.1896,58.2427,24158.0
2021-07-20 13:55:00,65.83,65.84,65.78,65.82,49332.0,58.2427,58.2515,58.1984,58.2338,49332.0
2021-07-20 14:00:00,65.82,65.86,65.81,65.84,49110.0,58.2338,58.2692,58.225,58.2515,49110.0
2021-07-20 14:05:00,65.83,65.85,65.76,65.77,58365.0,58.2427,58.2604,58.1807,58.1896,58365.0
2021-07-20 14:10:00,65.76,65.77,65.71,65.72,183813.0,58.1807,58.1896,58.1365,58.1453,183813.0
2021-07-20 14:15:00,65.72,65.73,65.63,65.63,95041.0,58.1453,58.1542,58.0657,58.0657,95041.0
2021-07-20 14:20:00,65.63,65.63,65.54,65.58,200027.0,58.0657,58.0657,57.9861,58.0215,200027.0
2021-07-20 14:25:00,65.58,65.61,65.53,65.57,101491.0,58.0215,58.048,57.9772,58.0126,101491.0
2021-07-20 14:30:00,65.58,65.6,65.55,65.59,206941.0,58.0215,58.0392,57.9949,58.0303,206941.0
2021-07-20 14:35:00,65.6,65.64,65.59,65.61,275188.0,58.0392,58.0746,58.0303,58.048,275188.0
2021-07-20 14:40:00,65.6,65.69,65.6,65.66,112580.0,58.0392,58.1188,58.0392,58.0923,112580.0
2021-07-20 14:45:00,65.66,65.66,65.52,65.52,227557.0,58.0923,58.0923,57.9684,57.9684,227557.0
2021-07-20 14:50:00,65.51,65.53,65.42,65.42,141554.0,57.9595,57.9772,57.8799,57.8799,141554.0
2021-07-20 14:55:00,65.42,65.43,65.37,65.4,251328.0,57.8799,57.8888,57.8357,57.8622,251328.0
2021-07-20 15:00:00,65.41,65.52,65.41,65.5,167595.0,57.8711,57.9684,57.8711,57.9507,167595.0
2021-07-20 15:05:00,65.5,65.51,65.4,65.4,246405.0,57.9507,57.9595,57.8622,57.8622,246405.0
2021-07-20 15:10:00,65.39,65.5,65.38,65.49,251929.0,57.8534,57.9507,57.8445,57.9418,251929.0
2021-07-20 15:15:00,65.5,65.51,65.43,65.47,449367.0,57.9507,57.9595,57.8888,57.9242,449367.0
2021-07-20 15:20:00,65.47,65.49,65.42,65.46,275111.0,57.9242,57.9418,57.8799,57.9153,275111.0
2021-07-20 15:25:00,65.46,65.48,65.33,65.35,376414.0,57.9153,57.933,57.8003,57.818,376414.0
2021-07-20 15:30:00,65.34,65.36,65.3,65.36,465814.0,57.8091,57.8268,57.7737,57.8268,465814.0
2021-07-20 15:35:00,65.35,65.4,65.34,65.34,307372.0,57.818,57.8622,57.8091,57.8091,307372.0
2021-07-20 15:40:00,65.34,65.44,65.33,65.38,523876.0,57.8091,57.8976,57.8003,57.8445,523876.0
2021-07-20 15:45:00,65.39,65.5,65.38,65.5,271259.0,57.8534,57.9507,57.8445,57.9507,271259.0
2021-07-20 15:50:00,65.5,65.51,65.36,65.51,553769.0,57.9507,57.9595,57.8268,57.9595,553769.0
2021-07-20 15:55:00,65.5,65.51,65.42,65.49,722983.0,57.9507,57.9595,57.8799,57.9418,722983.0
2021-07-21 09:30:00,65.54,65.57,65.38,65.49,289044.0,57.9861,58.0126,57.8445,57.9418,289044.0
2021-07-21 09:35:00,65.51,65.51,65.39,65.46,287988.0,57.9595,57.9595,57.8534,57.9153,287988.0
2021-07-21 09:40:00,65.47,65.59,65.45,65.53,404597.0,57.9242,58.0303,57.9065,57.9772,404597.0
2021-07-21 09:45:00,65.53,65.64,65.49,65.64,543780.0,57.9772,58.0746,57.9418,58.0746,543780.0
2021-07-21 09:50:00,65.65,65.69,65.57,65.6,421287.0,58.0834,58.1188,58.0126,58.0392,421287.0
2021-07-21 09:55:00,65.6,65.64,65.46,65.46,95635.0,58.0392,58.0746,57.9153,57.9153,95635.0
2021-07-21 10:00:00,65.45,65.48,65.32,65.32,58996.0,57.9065,57.933,57.7914,57.7914,58996.0
2021-07-21 10:05:00,65.31,65.43,65.31,65.42,256626.0,57.7826,57.8888,57.7826,57.8799,256626.0
2021-07-21 10:10:00,65.41,65.51,65.4,65.51,68678.0,57.8711,57.9595,57.8622,57.9595,68678.0
2021-07-21 10:15:00,65.5,65.51,65.28,65.29,94804.0,57.9507,57.9595,57.7561,57.7649,94804.0
2021-07-21 10:20:00,65.3,65.31,65.23,65.27,197941.0,57.7737,57.7826,57.7118,57.7472,197941.0
2021-07-21 10:25:00,65.28,65.36,65.26,65.34,180943.0,57.7561,57.8268,57.7384,57.8091,180943.0
2021-07-21 10:30:00,65.33,65.47,65.32,65.46,68844.0,57.8003,57.9242,57.7914,57.9153,68844.0
2021-07-21 10:35:00,65.45,65.51,65.44,65.49,168413.0,57.9065,57.9595,57.8976,57.9418,168413.0
2021-07-21 10:40:00,65.49,65.53,65.46,65.48,154016.0,57.9418,57.9772,57.9153,57.933,154016.0
2021-07-21 10:45:00,65.48,65.61,65.47,65.58,121509.0,57.933,58.048,57.9242,58.0215,121509.0
2021-07-21 10:50:00,65.58,65.59,65.48,65.52,295279.0,58.0215,58.0303,57.933,57.9684,295279.0
2021-07-21 10:55:00,65.52,65.54,65.47,65.5,94991.0,57.9684,57.9861,57.9242,57.9507,94991.0
2021-07-21 11:00:00,65.49,65.52,65.41,65.43,153970.0,57.9418,57.9684,57.8711,57.8888,153970.0
2021-07-21 11:05:00,65.42,65.49,65.39,65.44,48733.0,57.8799,57.9418,57.8534,57.8976,48733.0
2021-07-21 11:10:00,65.44,65.44,65.31,65.31,28933.0,57.8976,57.8976,57.7826,57.7826,28933.0
2021-07-21 11:15:00,65.31,65.31,65.26,65.28,73841.0,57.7826,57.7826,57.7384,57.7561,73841.0
2021-07-21 11:20:00,65.28,65.29,65.25,65.26,59285.0,57.7561,57.7649,57.7295,57.7384,59285.0
2021-07-21 11:25:00,65.26,65.27,65.2,65.23,87932.0,57.7384,57.7472,57.6853,57.7118,87932.0
2021-07-21 11:30:00,65.23,65.35,65.19,65.32,102721.0,57.7118,57.818,57.6764,57.7914,102721.0
2021-07-21 11:35:00,65.33,65.33,65.23,65.23,39078.0,57.8003,57.8003,57.7118,57.7118,39078.0
2021-07-21 11:40:00,65.24,65.26,65.15,65.16,59114.0,57.7207,57.7384,57.641,57.6499,59114.0
2021-07-21 11:45:00,65.16,65.17,65.09,65.11,44490.0,57.6499,57.6587,57.5879,57.6056,44490.0
2021-07-21 11:50:00,65.1,65.27,65.08,65.21,123850.0,57.5968,57.7472,57.5791,57.6941,123850.0
2021-07-21 11:55:00,65.2,65.3,65.2,65.24,68466.0,57.6853,57.7737,57.6853,57.7207,68466.0
2021-07-21 12:00:00,65.23,65.23,65.12,65.14,145848.0,57.7118,57.7118,57.6145,57.6322,145848.0
2021-07-21 12:05:00,65.15,65.18,65.13,65.17,59407.0,57.641,57.6676,57.6233,57.6587,59407.0
2021-07-21 12:10:00,65.18,65.24,65.17,65.22,78280.0,57.6676,57.7207,57.6587,57.703,78280.0
2021-07-21 12:15:00,65.22,65.26,65.18,65.19,44203.0,57.703,57.7384,57.6676,57.6764,44203.0
2021-07-21 12:20:00,65.19,65.2,65.12,65.14,32155.0,57.6764,57.6853,57.6145,57.6322,32155.0
2021-07-21 12:25:00,65.13,65.13,65.08,65.09,36198.0,57.6233,57.6233,57.5791,57.5879,36198.0
2021-07-21 12:30:00,65.09,65.15,65.06,65.14,173196.0,57.5879,57.641,57.5614,57.6322,173196.0
2021-07-21 12:35:00,65.14,65.26,65.14,65.25,79483.0,57.6322,57.7384,57.6322,57.7295,79483.0
2021-07-21 12:40:00,65.25,65.26,65.21,65.23,43802.0,57.7295,57.7384,57.6941,57.7118,43802.0
2021-07-21 12:45:00,65.22,65.24,65.2,65.22,47863.0,57.703,57.7207,57.6853,57.703,47863.0
2021-07-21 12:50:00,65.21,65.25,65.21,65.23,214252.0,57.6941,57.7295,57.6941,57.7118,214252.0
2021-07-21 12:55:00,65.23,65.29,65.22,65.26,52019.0,57.7118,57.7649,57.703,57.7384,52019.0
2021-07-21 13:00:00,65.25,65.27,65.19,65.22,134364.0,57.7295,57.7472,57.6764,57.703,134364.0
2021-07-21 13:05:00,65.22,65.23,65.14,65.16,42387.0,57.703,57.7118,57.6322,57.6499,42387.0
2021-07-21 13:10:00,65.16,65.2,65.14,65.14,119178.0,57.6499,57.6853,57.6322,57.6322,119178.0
2021-07-21 13:15:00,65.14,65.15,65.06,65.07,192439.0,57.6322,57.641,57.5614,57.5703,192439.0
2021-07-21 13:20:00,65.07,65.19,65.07,65.16,194818.0,57.5703,57.6764,57.5703,57.6499,194818.0
2021-07-21 13:25:00,65.16,65.17,65.11,65.12,35686.0,57.6499,57.6587,57.6056,57.6145,35686.0
2021-07-21 13:30:00,65.12,65.19,65.12,65.19,31691.0,57.6145,57.6764,57.6145,57.6764,31691.0
2021-07-21 13:35:00,65.18,65.2,65.12,65.13,30849.0,57.6676,57.6853,57.6145,57.6233,30849.0
2021-07-21 13:40:00,65.12,65.17,65.1,65.11,36359.0,57.6145,57.6587,57.5968,57.6056,36359.0
2021-07-21 13:45:00,65.11,65.12,65.04,65.05,58685.0,57.6056,57.6145,57.5437,57.5526,58685.0
2021-07-21 13:50:00,65.05,65.08,65.03,65.06,50371.0,57.5526,57.5791,57.5349,57.5614,50371.0
2021-07-21 13:55:00,65.06,65.09,65.04,65.07,44450.0,57.5614,57.5879,57.5437,57.5703,44450.0
2021-07-21 14:00:00,65.08,65.09,65.02,65.02,35414.0,57.5791,57.5879,57.526,57.526,35414.0
2021-07-21 14:05:00,65.02,65.13,65.0,65.13,51314.0,57.526,57.6233,57.5083,57.6233,51314.0
2021-07-21 14:10:00,65.12,65.14,65.09,65.09,41917.0,57.6145,57.6322,57.5879,57.5879,41917.0
2021-07-21 14:15:00,65.09,65.11,65.01,65.06,139622.0,57.5879,57.6056,57.5172,57.5614,139622.0
2021-07-21 14:20:00,65.06,65.07,65.03,65.05,35889.0,57.5614,57.5703,57.5349,57.5526,35889.0
2021-07-21 14:25:00,65.05,65.06,65.01,65.02,23453.0,57.5526,57.5614,57.5172,57.526,23453.0
2021-07-21 14:30:00,65.02,65.1,65.02,65.09,68476.0,57.526,57.5968,57.526,57.5879,68476.0
2021-07-21 14:35:00,65.09,65.16,65.08,65.16,77249.0,57.5879,57.6499,57.5791,57.6499,77249.0
2021-07-21 14:40:00,65.15,65.16,65.1,65.11,53897.0,57.641,57.6499,57.5968,57.6056,53897.0
2021-07-21 14:45:00,65.11,65.11,65.04,65.05,57276.0,57.6056,57.6056,57.5437,57.5526,57276.0
2021-07-21 14:50:00,65.05,65.09,65.04,65.09,103268.0,57.5526,57.5879,57.5437,57.5879,103268.0
2021-07-21 14:55:00,65.08,65.11,65.04,65.08,49230.0,57.5791,57.6056,57.5437,57.5791,49230.0
2021-07-21 15:00:00,65.08,65.08,65.04,65.06,33778.0,57.5791,57.5791,57.5437,57.5614,33778.0
2021-07-21 15:05:00,65.07,65.08,65.03,65.04,174758.0,57.5703,57.5791,57.5349,57.5437,174758.0
2021-07-21 15:10:00,65.03,65.04,64.88,64.89,90756.0,57.5349,57.5437,57.4022,57.411,90756.0
2021-07-21 15:15:00,64.89,64.94,64.88,64.92,96315.0,57.411,57.4552,57.4022,57.4375,96315.0
2021-07-21 15:20:00,64.92,64.96,64.91,64.93,99787.0,57.4375,57.4729,57.4287,57.4464,99787.0
2021-07-21 15:25:00,64.94,64.94,64.86,64.89,78258.0,57.4552,57.4552,57.3845,57.411,78258.0
2021-07-21 15:30:00,64.88,64.91,64.84,64.91,127069.0,57.4022,57.4287,57.3668,57.4287,127069.0
2021-07-21 15:35:00,64.9,64.9,64.78,64.78,138584.0,57.4198,57.4198,57.3137,57.3137,138584.0
2021-07-21 15:40:00,64.79,64.87,64.78,64.83,337954.0,57.3225,57.3933,57.3137,57.3579,337954.0
2021-07-21 15:45:00,64.84,64.84,64.75,64.81,328628.0,57.3668,57.3668,57.2871,57.3402,328628.0
2021-07-21 15:50:00,64.81,64.86,64.73,64.81,593482.0,57.3402,57.3845,57.2694,57.3402,593482.0
2021-07-21 15:55:00,64.81,64.87,64.74,64.76,819492.0,57.3402,57.3933,57.2783,57.296,819492.0
2021-07-22 09:30:00,64.85,65.11,64.82,64.97,308495.0,57.3756,57.6056,57.3491,57.4818,308495.0
2021-07-22 09:35:00,64.97,65.11,64.92,65.08,374537.0,57.4818,57.6056,57.4375,57.5791,374537.0
2021-07-22 09:40:00,65.08,65.17,64.95,64.95,614734.0,57.5791,57.6587,57.4641,57.4641,614734.0
2021-07-22 09:45:00,64.95,65.04,64.9,65.0,498102.0,57.4641,57.5437,57.4198,57.5083,498102.0
2021-07-22 09:50:00,65.0,65.1,64.9,65.09,448866.0,57.5083,57.5968,57.4198,57.5879,448866.0
2021-07-22 09:55:00,65.08,65.15,65.04,65.14,275418.0,57.5791,57.641,57.5437,57.6322,275418.0
2021-07-22 10:00:00,65.14,65.15,65.03,65.03,251267.0,57.6322,57.641,57.5349,57.5349,251267.0
2021-07-22 10:05:00,65.03,65.03,64.93,64.94,206285.0,57.5349,57.5349,57.4464,57.4552,206285.0
2021-07-22 10:10:00,64.95,64.99,64.87,64.88,158996.0,57.4641,57.4995,57.3933,57.4022,158996.0
2021-07-22 10:15:00,64.86,64.89,64.81,64.83,77931.0,57.3845,57.411,57.3402,57.3579,77931.0
2021-07-22 10:20:00,64.82,64.83,64.67,64.7,534060.0,57.3491,57.3579,57.2164,57.2429,534060.0
2021-07-22 10:25:00,64.71,64.73,64.66,64.71,235131.0,57.2517,57.2694,57.2075,57.2517,235131.0
2021-07-22 10:30:00,64.71,64.87,64.71,64.85,342470.0,57.2517,57.3933,57.2517,57.3756,342470.0
2021-07-22 10:35:00,64.85,64.87,64.78,64.82,55880.0,57.3756,57.3933,57.3137,57.3491,55880.0
2021-07-22 10:40:00,64.82,64.84,64.76,64.8,76252.0,57.3491,57.3668,57.296,57.3314,76252.0
2021-07-22 10:45:00,64.8,64.83,64.77,64.82,77981.0,57.3314,57.3579,57.3048,57.3491,77981.0
2021-07-22 10:50:00,64.81,64.86,64.8,64.84,80756.0,57.3402,57.3845,57.3314,57.3668,80756.0
2021-07-22 10:55:00,64.85,64.96,64.84,64.96,58222.0,57.3756,57.4729,57.3668,57.4729,58222.0
2021-07-22 11:00:00,64.96,65.02,64.95,65.0,127327.0,57.4729,57.526,57.4641,57.5083,127327.0
2021-07-22 11:05:00,65.0,65.04,64.96,65.0,81791.0,57.5083,57.5437,57.4729,57.5083,81791.0
2021-07-22 11:10:00,65.0,65.08,64.99,65.07,100420.0,57.5083,57.5791,57.4995,57.5703,100420.0
2021-07-22 11:15:00,65.06,65.15,65.06,65.12,273982.0,57.5614,57.641,57.5614,57.6145,273982.0
2021-07-22 11:20:00,65.12,65.14,65.07,65.13,77001.0,57.6145,57.6322,57.5703,57.6233,77001.0
2021-07-22 11:25:00,65.14,65.15,65.06,65.07,78270.0,57.6322,57.641,57.5614,57.5703,78270.0
2021-07-22 11:30:00,65.06,65.13,65.01,65.03,189529.0,57.5614,57.6233,57.5172,57.5349,189529.0
2021-07-22 11:35:00,65.02,65.03,64.92,64.95,53439.0,57.526,57.5349,57.4375,57.4641,53439.0
2021-07-22 11:40:00,64.95,64.96,64.86,64.86,66895.0,57.4641,57.4729,57.3845,57.3845,66895.0
2021-07-22 11:45:00,64.87,64.92,64.84,64.86,59433.0,57.3933,57.4375,57.3668,57.3845,59433.0
2021-07-22 11:50:00,64.85,64.86,64.79,64.84,100069.0,57.3756,57.3845,57.3225,57.3668,100069.0
2021-07-22 11:55:00,64.83,64.93,64.83,64.92,105730.0,57.3579,57.4464,57.3579,57.4375,105730.0
2021-07-22 12:00:00,64.91,64.97,64.89,64.94,39854.0,57.4287,57.4818,57.411,57.4552,39854.0
2021-07-22 12:05:00,64.95,64.95,64.9,64.92,38414.0,57.4641,57.4641,57.4198,57.4375,38414.0
2021-07-22 12:10:00,64.92,64.93,64.86,64.92,61527.0,57.4375,57.4464,57.3845,57.4375,61527.0
2021-07-22 12:15:00,64.92,64.98,64.91,64.94,32466.0,57.4375,57.4906,57.4287,57.4552,32466.0
2021-07-22 12:20:00,64.94,64.95,64.85,64.85,45496.0,57.4552,57.4641,57.3756,57.3756,45496.0
2021-07-22 12:25:00,64.86,64.89,64.84,64.84,29251.0,57.3845,57.411,57.3668,57.3668,29251.0
2021-07-22 12:30:00,64.84,64.85,64.81,64.81,61978.0,57.3668,57.3756,57.3402,57.3402,61978.0
2021-07-22 12:35:00,64.82,64.93,64.82,64.93,137494.0,57.3491,57.4464,57.3491,57.4464,137494.0
2021-07-22 12:40:00,64.92,64.98,64.9,64.98,427497.0,57.4375,57.4906,57.4198,57.4906,427497.0
2021-07-22 12:45:00,64.97,64.97,64.89,64.91,394315.0,57.4818,57.4818,57.411,57.4287,394315.0
2021-07-22 12:50:00,64.9,64.94,64.88,64.92,40480.0,57.4198,57.4552,57.4022,57.4375,40480.0
2021-07-22 12:55:00,64.92,65.01,64.91,65.01,118064.0,57.4375,57.5172,57.4287,57.5172,118064.0
2021-07-22 13:00:00,65.0,65.0,64.91,64.93,58591.0,57.5083,57.5083,57.4287,57.4464,58591.0
2021-07-22 13:05:00,64.92,64.92,64.87,64.91,96361.0,57.4375,57.4375,57.3933,57.4287,96361.0
2021-07-22 13:10:00,64.91,64.96,64.91,64.94,23127.0,57.4287,57.4729,57.4287,57.4552,23127.0
2021-07-22 13:15:00,64.94,64.94,64.88,64.89,71365.0,57.4552,57.4552,57.4022,57.411,71365.0
2021-07-22 13:20:00,64.89,64.95,64.88,64.95,45184.0,57.411,57.4641,57.4022,57.4641,45184.0
2021-07-22 13:25:00,64.94,64.98,64.91,64.95,55832.0,57.4552,57.4906,57.4287,57.4641,55832.0
2021-07-22 13:30:00,64.95,64.98,64.92,64.94,64044.0,57.4641,57.4906,57.4375,57.4552,64044.0
2021-07-22 13:35:00,64.93,64.94,64.9,64.92,40738.0,57.4464,57.4552,57.4198,57.4375,40738.0
2021-07-22 13:40:00,64.92,64.94,64.87,64.87,40326.0,57.4375,57.4552,57.3933,57.3933,40326.0
2021-07-22 13:45:00,64.87,64.91,64.87,64.89,27373.0,57.3933,57.4287,57.3933,57.411,27373.0
2021-07-22 13:50:00,64.89,64.9,64.85,64.88,35544.0,57.411,57.4198,57.3756,57.4022,35544.0
2021-07-22 13:55:00,64.89,64.93,64.88,64.92,32488.0,57.411,57.4464,57.4022,57.4375,32488.0
2021-07-22 14:00:00,64.93,64.95,64.86,64.87,73189.0,57.4464,57.4641,57.3845,57.3933,73189.0
2021-07-22 14:05:00,64.87,64.91,64.84,64.85,89595.0,57.3933,57.4287,57.3668,57.3756,89595.0
2021-07-22 14:10:00,64.85,64.88,64.84,64.87,45973.0,57.3756,57.4022,57.3668,57.3933,45973.0
2021-07-22 14:15:00,64.87,64.89,64.78,64.78,36693.0,57.3933,57.411,57.3137,57.3137,36693.0
2021-07-22 14:20:00,64.78,64.81,64.76,64.8,59300.0,57.3137,57.3402,57.296,57.3314,59300.0
2021-07-22 14:25:00,64.8,64.83,64.77,64.78,31540.0,57.3314,57.3579,57.3048,57.3137,31540.0
2021-07-22 14:30:00,64.78,64.83,64.76,64.83,47829.0,57.3137,57.3579,57.296,57.3579,47829.0
2021-07-22 14:35:00,64.82,64.85,64.81,64.84,25330.0,57.3491,57.3756,57.3402,57.3668,25330.0
2021-07-22 14:40:00,64.85,64.9,64.85,64.9,58347.0,57.3756,57.4198,57.3756,57.4198,58347.0
2021-07-22 14:45:00,64.91,64.93,64.9,64.91,43195.0,57.4287,57.4464,57.4198,57.4287,43195.0
2021-07-22 14:50:00,64.92,64.92,64.86,64.86,59900.0,57.4375,57.4375,57.3845,57.3845,59900.0
2021-07-22 14:55:00,64.87,64.9,64.84,64.89,56609.0,57.3933,57.4198,57.3668,57.411,56609.0
2021-07-22 15:00:00,64.89,64.89,64.82,64.84,48093.0,57.411,57.411,57.3491,57.3668,48093.0
2021-07-22 15:05:00,64.84,64.88,64.8,64.87,64837.0,57.3668,57.4022,57.3314,57.3933,64837.0
2021-07-22 15:10:00,64.88,64.9,64.85,64.85,114561.0,57.4022,57.4198,57.3756,57.3756,114561.0
2021-07-22 15:15:00,64.84,64.85,64.81,64.81,60373.0,57.3668,57.3756,57.3402,57.3402,60373.0
2021-07-22 15:20:00,64.81,64.84,64.79,64.81,46588.0,57.3402,57.3668,57.3225,57.3402,46588.0
2021-07-22 15:25:00,64.81,64.83,64.78,64.78,46838.0,57.3402,57.3579,57.3137,57.3137,46838.0
2021-07-22 15:30:00,64.78,64.85,64.77,64.8,227602.0,57.3137,57.3756,57.3048,57.3314,227602.0
2021-07-22 15:35:00,64.8,64.81,64.72,64.78,183092.0,57.3314,57.3402,57.2606,57.3137,183092.0
2021-07-22 15:40:00,64.78,64.85,64.77,64.84,136493.0,57.3137,57.3756,57.3048,57.3668,136493.0
2021-07-22 15:45:00,64.85,64.9,64.82,64.88,240989.0,57.3756,57.4198,57.3491,57.4022,240989.0
2021-07-22 15:50:00,64.88,64.94,64.85,64.92,265463.0,57.4022,57.4552,57.3756,57.4375,265463.0
2021-07-22 15:55:00,64.92,64.98,64.85,64.88,702812.0,57.4375,57.4906,57.3756,57.4022,702812.0
2021-07-23 09:30:00,65.04,65.11,64.92,64.98,218081.0,57.5437,57.6056,57.4375,57.4906,218081.0
2021-07-23 09:35:00,64.99,65.07,64.98,65.07,227888.0,57.4995,57.5703,57.4906,57.5703,227888.0
2021-07-23 09:40:00,65.07,65.25,65.07,65.23,175086.0,57.5703,57.7295,57.5703,57.7118,175086.0
2021-07-23 09:45:00,65.23,65.41,65.22,65.37,193796.0,57.7118,57.8711,57.703,57.8357,193796.0
2021-07-23 09:50:00,65.38,65.4,65.21,65.24,341251.0,57.8445,57.8622,57.6941,57.7207,341251.0
2021-07-23 09:55:00,65.23,65.25,65.11,65.14,272157.0,57.7118,57.7295,57.6056,57.6322,272157.0
2021-07-23 10:00:00,65.14,65.32,65.11,65.31,172947.0,57.6322,57.7914,57.6056,57.7826,172947.0
2021-07-23 10:05:00,65.31,65.37,65.28,65.32,214404.0,57.7826,57.8357,57.7561,57.7914,214404.0
2021-07-23 10:10:00,65.32,65.32,65.22,65.26,296849.0,57.7914,57.7914,57.703,57.7384,296849.0
2021-07-23 10:15:00,65.26,65.27,65.13,65.19,161840.0,57.7384,57.7472,57.6233,57.6764,161840.0
2021-07-23 10:20:00,65.19,65.19,65.08,65.14,96945.0,57.6764,57.6764,57.5791,57.6322,96945.0
2021-07-23 10:25:00,65.14,65.19,65.06,65.08,68608.0,57.6322,57.6764,57.5614,57.5791,68608.0
2021-07-23 10:30:00,65.09,65.14,65.06,65.09,77463.0,57.5879,57.6322,57.5614,57.5879,77463.0
2021-07-23 10:35:00,65.1,65.15,64.99,65.02,89743.0,57.5968,57.641,57.4995,57.526,89743.0
2021-07-23 10:40:00,65.03,65.1,65.02,65.1,52487.0,57.5349,57.5968,57.526,57.5968,52487.0
2021-07-23 10:45:00,65.09,65.17,65.07,65.17,56292.0,57.5879,57.6587,57.5703,57.6587,56292.0
2021-07-23 10:50:00,65.16,65.21,65.15,65.17,76649.0,57.6499,57.6941,57.641,57.6587,76649.0
2021-07-23 10:55:00,65.17,65.23,65.17,65.2,108519.0,57.6587,57.7118,57.6587,57.6853,108519.0
2021-07-23 11:00:00,65.21,65.32,65.2,65.32,126380.0,57.6941,57.7914,57.6853,57.7914,126380.0
2021-07-23 11:05:00,65.32,65.34,65.29,65.3,58310.0,57.7914,57.8091,57.7649,57.7737,58310.0
2021-07-23 11:10:00,65.31,65.38,65.31,65.36,39459.0,57.7826,57.8445,57.7826,57.8268,39459.0
2021-07-23 11:15:00,65.37,65.38,65.3,65.38,59898.0,57.8357,57.8445,57.7737,57.8445,59898.0
2021-07-23 11:20:00,65.38,65.38,65.28,65.32,182437.0,57.8445,57.8445,57.7561,57.7914,182437.0
2021-07-23 11:25:00,65.31,65.36,65.28,65.33,60223.0,57.7826,57.8268,57.7561,57.8003,60223.0
2021-07-23 11:30:00,65.33,65.37,65.28,65.28,58588.0,57.8003,57.8357,57.7561,57.7561,58588.0
2021-07-23 11:35:00,65.29,65.3,65.22,65.23,42405.0,57.7649,57.7737,57.703,57.7118,42405.0
2021-07-23 11:40:00,65.22,65.25,65.19,65.19,24253.0,57.703,57.7295,57.6764,57.6764,24253.0
2021-07-23 11:45:00,65.17,65.29,65.16,65.26,38512.0,57.6587,57.7649,57.6499,57.7384,38512.0
2021-07-23 11:50:00,65.25,65.26,65.2,65.22,22684.0,57.7295,57.7384,57.6853,57.703,22684.0
2021-07-23 11:55:00,65.23,65.23,65.1,65.12,72626.0,57.7118,57.7118,57.5968,57.6145,72626.0
2021-07-23 12:00:00,65.13,65.23,65.12,65.23,18342.0,57.6233,57.7118,57.6145,57.7118,18342.0
2021-07-23 12:05:00,65.23,65.29,65.2,65.25,25773.0,57.7118,57.7649,57.6853,57.7295,25773.0
2021-07-23 12:10:00,65.25,65.32,65.24,65.3,24995.0,57.7295,57.7914,57.7207,57.7737,24995.0
2021-07-23 12:15:00,65.29,65.34,65.29,65.31,20021.0,57.7649,57.8091,57.7649,57.7826,20021.0
2021-07-23 12:20:00,65.33,65.37,65.31,65.34,63645.0,57.8003,57.8357,57.7826,57.8091,63645.0
2021-07-23 12:25:00,65.33,65.35,65.28,65.34,44774.0,57.8003,57.818,57.7561,57.8091,44774.0
2021-07-23 12:30:00,65.35,65.42,65.35,65.39,35602.0,57.818,57.8799,57.818,57.8534,35602.0
2021-07-23 12:35:00,65.39,65.45,65.39,65.42,36087.0,57.8534,57.9065,57.8534,57.8799,36087.0
2021-07-23 12:40:00,65.42,65.48,65.41,65.47,15133.0,57.8799,57.933,57.8711,57.9242,15133.0
2021-07-23 12:45:00,65.46,65.46,65.39,65.41,20825.0,57.9153,57.9153,57.8534,57.8711,20825.0
2021-07-23 12:50:00,65.41,65.47,65.41,65.46,18900.0,57.8711,57.9242,57.8711,57.9153,18900.0
2021-07-23 12:55:00,65.45,65.51,65.43,65.45,78899.0,57.9065,57.9595,57.8888,57.9065,78899.0
2021-07-23 13:00:00,65.45,65.51,65.44,65.48,57702.0,57.9065,57.9595,57.8976,57.933,57702.0
2021-07-23 13:05:00,65.48,65.52,65.48,65.48,49474.0,57.933,57.9684,57.933,57.933,49474.0
2021-07-23 13:10:00,65.49,65.53,65.48,65.49,200559.0,57.9418,57.9772,57.933,57.9418,200559.0
2021-07-23 13:15:00,65.49,65.52,65.46,65.51,56614.0,57.9418,57.9684,57.9153,57.9595,56614.0
2021-07-23 13:20:00,65.51,65.52,65.44,65.45,31251.0,57.9595,57.9684,57.8976,57.9065,31251.0
2021-07-23 13:25:00,65.44,65.48,65.43,65.45,29516.0,57.8976,57.933,57.8888,57.9065,29516.0
2021-07-23 13:30:00,65.45,65.51,65.45,65.47,29895.0,57.9065,57.9595,57.9065,57.9242,29895.0
2021-07-23 13:35:00,65.47,65.52,65.45,65.51,34007.0,57.9242,57.9684,57.9065,57.9595,34007.0
2021-07-23 13:40:00,65.51,65.51,65.46,65.47,24958.0,57.9595,57.9595,57.9153,57.9242,24958.0
2021-07-23 13:45:00,65.47,65.47,65.43,65.46,33103.0,57.9242,57.9242,57.8888,57.9153,33103.0
2021-07-23 13:50:00,65.47,65.48,65.43,65.47,15602.0,57.9242,57.933,57.8888,57.9242,15602.0
2021-07-23 13:55:00,65.47,65.49,65.43,65.44,57040.0,57.9242,57.9418,57.8888,57.8976,57040.0
2021-07-23 14:00:00,65.44,65.47,65.42,65.44,39712.0,57.8976,57.9242,57.8799,57.8976,39712.0
2021-07-23 14:05:00,65.43,65.46,65.4,65.45,132963.0,57.8888,57.9153,57.8622,57.9065,132963.0
2021-07-23 14:10:00,65.45,65.49,65.44,65.48,54777.0,57.9065,57.9418,57.8976,57.933,54777.0
2021-07-23 14:15:00,65.48,65.54,65.46,65.52,126239.0,57.933,57.9861,57.9153,57.9684,126239.0
2021-07-23 14:20:00,65.52,65.55,65.5,65.51,71308.0,57.9684,57.9949,57.9507,57.9595,71308.0
2021-07-23 14:25:00,65.51,65.51,65.47,65.48,31159.0,57.9595,57.9595,57.9242,57.933,31159.0
2021-07-23 14:30:00,65.49,65.51,65.47,65.51,64967.0,57.9418,57.9595,57.9242,57.9595,64967.0
2021-07-23 14:35:00,65.51,65.56,65.49,65.56,38473.0,57.9595,58.0038,57.9418,58.0038,38473.0
2021-07-23 14:40:00,65.56,65.6,65.54,65.59,38026.0,58.0038,58.0392,57.9861,58.0303,38026.0
2021-07-23 14:45:00,65.59,65.62,65.56,65.58,40786.0,58.0303,58.0569,58.0038,58.0215,40786.0
2021-07-23 14:50:00,65.58,65.6,65.55,65.56,65338.0,58.0215,58.0392,57.9949,58.0038,65338.0
2021-07-23 14:55:00,65.57,65.58,65.54,65.57,51910.0,58.0126,58.0215,57.9861,58.0126,51910.0
2021-07-23 15:00:00,65.57,65.63,65.57,65.63,63161.0,58.0126,58.0657,58.0126,58.0657,63161.0
2021-07-23 15:05:00,65.62,65.64,65.6,65.62,105272.0,58.0569,58.0746,58.0392,58.0569,105272.0
2021-07-23 15:10:00,65.62,65.64,65.55,65.56,106675.0,58.0569,58.0746,57.9949,58.0038,106675.0
2021-07-23 15:15:00,65.56,65.63,65.56,65.62,100772.0,58.0038,58.0657,58.0038,58.0569,100772.0
2021-07-23 15:20:00,65.62,65.64,65.57,65.57,68272.0,58.0569,58.0746,58.0126,58.0126,68272.0
2021-07-23 15:25:00,65.57,65.63,65.54,65.63,146735.0,58.0126,58.0657,57.9861,58.0657,146735.0
2021-07-23 15:30:00,65.62,65.68,65.61,65.68,145304.0,58.0569,58.1099,58.048,58.1099,145304.0
2021-07-23 15:35:00,65.67,65.75,65.67,65.75,176572.0,58.1011,58.1719,58.1011,58.1719,176572.0
2021-07-23 15:40:00,65.75,65.77,65.69,65.71,241013.0,58.1719,58.1896,58.1188,58.1365,241013.0
2021-07-23 15:45:00,65.71,65.74,65.67,65.69,229450.0,58.1365,58.163,58.1011,58.1188,229450.0
2021-07-23 15:50:00,65.69,65.76,65.65,65.72,354590.0,58.1188,58.1807,58.0834,58.1453,354590.0
2021-07-23 15:55:00,65.72,65.72,65.68,65.7,421498.0,58.1453,58.1453,58.1099,58.1276,421498.0
2021-07-26 09:30:00,65.58,65.85,65.55,65.84,353889.0,58.0215,58.2604,57.9949,58.2515,353889.0
2021-07-26 09:35:00,65.84,65.93,65.78,65.84,316967.0,58.2515,58.3311,58.1984,58.2515,316967.0
2021-07-26 09:40:00,65.85,65.87,65.68,65.72,151752.0,58.2604,58.278,58.1099,58.1453,151752.0
2021-07-26 09:45:00,65.73,65.74,65.61,65.68,136116.0,58.1542,58.163,58.048,58.1099,136116.0
2021-07-26 09:50:00,65.68,65.7,65.52,65.52,100362.0,58.1099,58.1276,57.9684,57.9684,100362.0
2021-07-26 09:55:00,65.52,65.54,65.45,65.46,94190.0,57.9684,57.9861,57.9065,57.9153,94190.0
2021-07-26 10:00:00,65.45,65.46,65.33,65.35,139156.0,57.9065,57.9153,57.8003,57.818,139156.0
2021-07-26 10:05:00,65.36,65.37,65.27,65.33,169348.0,57.8268,57.8357,57.7472,57.8003,169348.0
2021-07-26 10:10:00,65.33,65.42,65.3,65.4,123308.0,57.8003,57.8799,57.7737,57.8622,123308.0
2021-07-26 10:15:00,65.4,65.46,65.38,65.45,156144.0,57.8622,57.9153,57.8445,57.9065,156144.0
2021-07-26 10:20:00,65.44,65.45,65.32,65.4,65991.0,57.8976,57.9065,57.7914,57.8622,65991.0
2021-07-26 10:25:00,65.41,65.56,65.4,65.52,99797.0,57.8711,58.0038,57.8622,57.9684,99797.0
2021-07-26 10:30:00,65.52,65.53,65.41,65.42,114906.0,57.9684,57.9772,57.8711,57.8799,114906.0
2021-07-26 10:35:00,65.42,65.49,65.4,65.46,128352.0,57.8799,57.9418,57.8622,57.9153,128352.0
2021-07-26 10:40:00,65.46,65.48,65.37,65.39,95059.0,57.9153,57.933,57.8357,57.8534,95059.0
2021-07-26 10:45:00,65.39,65.6,65.39,65.58,67055.0,57.8534,58.0392,57.8534,58.0215,67055.0
2021-07-26 10:50:00,65.58,65.59,65.54,65.56,58771.0,58.0215,58.0303,57.9861,58.0038,58771.0
2021-07-26 10:55:00,65.57,65.61,65.54,65.6,96361.0,58.0126,58.048,57.9861,58.0392,96361.0
2021-07-26 11:00:00,65.6,65.6,65.46,65.46,79306.0,58.0392,58.0392,57.9153,57.9153,79306.0
2021-07-26 11:05:00,65.47,65.48,65.42,65.48,95879.0,57.9242,57.933,57.8799,57.933,95879.0
2021-07-26 11:10:00,65.48,65.56,65.48,65.5,106044.0,57.933,58.0038,57.933,57.9507,106044.0
2021-07-26 11:15:00,65.5,65.57,65.47,65.54,115730.0,57.9507,58.0126,57.9242,57.9861,115730.0
2021-07-26 11:20:00,65.54,65.6,65.52,65.58,27976.0,57.9861,58.0392,57.9684,58.0215,27976.0
2021-07-26 11:25:00,65.58,65.62,65.52,65.53,92042.0,58.0215,58.0569,57.9684,57.9772,92042.0
2021-07-26 11:30:00,65.52,65.58,65.52,65.53,64268.0,57.9684,58.0215,57.9684,57.9772,64268.0
2021-07-26 11:35:00,65.54,65.57,65.46,65.49,75535.0,57.9861,58.0126,57.9153,57.9418,75535.0
2021-07-26 11:40:00,65.49,65.57,65.49,65.55,49355.0,57.9418,58.0126,57.9418,57.9949,49355.0
2021-07-26 11:45:00,65.55,65.58,65.52,65.53,74067.0,57.9949,58.0215,57.9684,57.9772,74067.0
2021-07-26 11:50:00,65.53,65.62,65.53,65.61,33550.0,57.9772,58.0569,57.9772,58.048,33550.0
2021-07-26 11:55:00,65.61,65.65,65.6,65.63,42562.0,58.048,58.0834,58.0392,58.0657,42562.0
2021-07-26 12:00:00,65.63,65.67,65.57,65.58,73693.0,58.0657,58.1011,58.0126,58.0215,73693.0
2021-07-26 12:05:00,65.58,65.6,65.54,65.55,38242.0,58.0215,58.0392,57.9861,57.9949,38242.0
2021-07-26 12:10:00,65.56,65.58,65.54,65.58,38003.0,58.0038,58.0215,57.9861,58.0215,38003.0
2021-07-26 12:15:00,65.57,65.62,65.57,65.62,64569.0,58.0126,58.0569,58.0126,58.0569,64569.0
2021-07-26 12:20:00,65.62,65.62,65.59,65.59,57675.0,58.0569,58.0569,58.0303,58.0303,57675.0
2021-07-26 12:25:00,65.59,65.6,65.55,65.56,54394.0,58.0303,58.0392,57.9949,58.0038,54394.0
2021-07-26 12:30:00,65.57,65.66,65.56,65.65,120772.0,58.0126,58.0923,58.0038,58.0834,120772.0
2021-07-26 12:35:00,65.65,65.66,65.58,65.58,57753.0,58.0834,58.0923,58.0215,58.0215,57753.0
2021-07-26 12:40:00,65.57,65.66,65.56,65.64,63400.0,58.0126,58.0923,58.0038,58.0746,63400.0
2021-07-26 12:45:00,65.64,65.65,65.57,65.58,30604.0,58.0746,58.0834,58.0126,58.0215,30604.0
2021-07-26 12:50:00,65.59,65.65,65.57,65.64,49357.0,58.0303,58.0834,58.0126,58.0746,49357.0
2021-07-26 12:55:00,65.65,65.66,65.63,65.64,45329.0,58.0834,58.0923,58.0657,58.0746,45329.0
2021-07-26 13:00:00,65.65,65.69,65.65,65.67,23610.0,58.0834,58.1188,58.0834,58.1011,23610.0
2021-07-26 13:05:00,65.67,65.7,65.65,65.66,39900.0,58.1011,58.1276,58.0834,58.0923,39900.0
2021-07-26 13:10:00,65.66,65.67,65.63,65.66,31254.0,58.0923,58.1011,58.0657,58.0923,31254.0
2021-07-26 13:15:00,65.66,65.7,65.65,65.69,77946.0,58.0923,58.1276,58.0834,58.1188,77946.0
2021-07-26 13:20:00,65.69,65.7,65.63,65.64,79727.0,58.1188,58.1276,58.0657,58.0746,79727.0
2021-07-26 13:25:00,65.63,65.65,65.61,65.62,81845.0,58.0657,58.0834,58.048,58.0569,81845.0
2021-07-26 13:30:00,65.63,65.69,65.63,65.67,78118.0,58.0657,58.1188,58.0657,58.1011,78118.0
2021-07-26 13:35:00,65.67,65.7,65.66,65.67,68351.0,58.1011,58.1276,58.0923,58.1011,68351.0
2021-07-26 13:40:00,65.67,65.74,65.67,65.73,66372.0,58.1011,58.163,58.1011,58.1542,66372.0
2021-07-26 13:45:00,65.73,65.77,65.73,65.77,36367.0,58.1542,58.1896,58.1542,58.1896,36367.0
2021-07-26 13:50:00,65.77,65.79,65.75,65.76,39573.0,58.1896,58.2073,58.1719,58.1807,39573.0
2021-07-26 13:55:00,65.77,65.77,65.64,65.66,155420.0,58.1896,58.1896,58.0746,58.0923,155420.0
2021-07-26 14:00:00,65.66,65.69,65.65,65.67,37470.0,58.0923,58.1188,58.0834,58.1011,37470.0
2021-07-26 14:05:00,65.66,65.67,65.64,65.66,30876.0,58.0923,58.1011,58.0746,58.0923,30876.0
2021-07-26 14:10:00,65.65,65.66,65.58,65.58,47783.0,58.0834,58.0923,58.0215,58.0215,47783.0
2021-07-26 14:15:00,65.59,65.67,65.58,65.67,74379.0,58.0303,58.1011,58.0215,58.1011,74379.0
2021-07-26 14:20:00,65.66,65.67,65.6,65.6,49910.0,58.0923,58.1011,58.0392,58.0392,49910.0
2021-07-26 14:25:00,65.62,65.63,65.58,65.62,40000.0,58.0569,58.0657,58.0215,58.0569,40000.0
2021-07-26 14:30:00,65.62,65.63,65.55,65.59,167169.0,58.0569,58.0657,57.9949,58.0303,167169.0
2021-07-26 14:35:00,65.59,65.6,65.56,65.59,56097.0,58.0303,58.0392,58.0038,58.0303,56097.0
2021-07-26 14:40:00,65.59,65.59,65.5,65.52,88502.0,58.0303,58.0303,57.9507,57.9684,88502.0
2021-07-26 14:45:00,65.52,65.53,65.47,65.5,44973.0,57.9684,57.9772,57.9242,57.9507,44973.0
2021-07-26 14:50:00,65.5,65.58,65.49,65.57,42398.0,57.9507,58.0215,57.9418,58.0126,42398.0
2021-07-26 14:55:00,65.56,65.62,65.53,65.61,66620.0,58.0038,58.0569,57.9772,58.048,66620.0
2021-07-26 15:00:00,65.61,65.62,65.57,65.59,93504.0,58.048,58.0569,58.0126,58.0303,93504.0
2021-07-26 15:05:00,65.59,65.62,65.57,65.61,77807.0,58.0303,58.0569,58.0126,58.048,77807.0
2021-07-26 15:10:00,65.62,65.62,65.55,65.56,72452.0,58.0569,58.0569,57.9949,58.0038,72452.0
2021-07-26 15:15:00,65.56,65.56,65.52,65.55,56884.0,58.0038,58.0038,57.9684,57.9949,56884.0
2021-07-26 15:20:00,65.55,65.56,65.53,65.55,77120.0,57.9949,58.0038,57.9772,57.9949,77120.0
2021-07-26 15:25:00,65.54,65.55,65.44,65.47,175450.0,57.9861,57.9949,57.8976,57.9242,175450.0
2021-07-26 15:30:00,65.46,65.55,65.45,65.53,206263.0,57.9153,57.9949,57.9065,57.9772,206263.0
2021-07-26 15:35:00,65.53,65.56,65.48,65.51,314985.0,57.9772,58.0038,57.933,57.9595,314985.0
2021-07-26 15:40:00,65.52,65.6,65.51,65.58,261890.0,57.9684,58.0392,57.9595,58.0215,261890.0
2021-07-26 15:45:00,65.57,65.64,65.55,65.62,149135.0,58.0126,58.0746,57.9949,58.0569,149135.0
2021-07-26 15:50:00,65.62,65.69,65.6,65.69,246726.0,58.0569,58.1188,58.0392,58.1188,246726.0
2021-07-26 15:55:00,65.69,65.73,65.64,65.71,659198.0,58.1188,58.1542,58.0746,58.1365,659198.0
2021-07-27 09:30:00,65.65,65.68,65.49,65.54,414116.0,58.0834,58.1099,57.9418,57.9861,414116.0
2021-07-27 09:35:00,65.55,65.63,65.31,65.31,269181.0,57.9949,58.0657,57.7826,57.7826,269181.0
2021-07-27 09:40:00,65.31,65.41,65.3,65.4,125237.0,57.7826,57.8711,57.7737,57.8622,125237.0
2021-07-27 09:45:00,65.4,65.47,65.32,65.39,155270.0,57.8622,57.9242,57.7914,57.8534,155270.0
2021-07-27 09:50:00,65.39,65.58,65.37,65.56,273563.0,57.8534,58.0215,57.8357,58.0038,273563.0
2021-07-27 09:55:00,65.56,65.69,65.5,65.66,195316.0,58.0038,58.1188,57.9507,58.0923,195316.0
2021-07-27 10:00:00,65.66,65.82,65.65,65.82,215565.0,58.0923,58.2338,58.0834,58.2338,215565.0
2021-07-27 10:05:00,65.82,65.86,65.77,65.81,137817.0,58.2338,58.2692,58.1896,58.225,137817.0
2021-07-27 10:10:00,65.8,65.88,65.79,65.83,105144.0,58.2161,58.2869,58.2073,58.2427,105144.0
2021-07-27 10:15:00,65.82,65.87,65.74,65.81,90489.0,58.2338,58.278,58.163,58.225,90489.0
2021-07-27 10:20:00,65.8,65.83,65.76,65.8,115630.0,58.2161,58.2427,58.1807,58.2161,115630.0
2021-07-27 10:25:00,65.8,65.8,65.75,65.78,116430.0,58.2161,58.2161,58.1719,58.1984,116430.0
2021-07-27 10:30:00,65.78,65.97,65.77,65.96,339989.0,58.1984,58.3665,58.1896,58.3577,339989.0
2021-07-27 10:35:00,65.96,66.03,65.93,65.99,165836.0,58.3577,58.4196,58.3311,58.3842,165836.0
2021-07-27 10:40:00,65.98,66.0,65.92,65.93,106650.0,58.3754,58.3931,58.3223,58.3311,106650.0
2021-07-27 10:45:00,65.92,66.01,65.92,65.97,116561.0,58.3223,58.4019,58.3223,58.3665,116561.0
2021-07-27 10:50:00,65.97,66.04,65.9,66.0,106241.0,58.3665,58.4285,58.3046,58.3931,106241.0
2021-07-27 10:55:00,66.0,66.02,65.9,65.91,219749.0,58.3931,58.4108,58.3046,58.3134,219749.0
2021-07-27 11:00:00,65.9,66.0,65.88,66.0,151347.0,58.3046,58.3931,58.2869,58.3931,151347.0
2021-07-27 11:05:00,66.01,66.09,66.01,66.09,67211.0,58.4019,58.4727,58.4019,58.4727,67211.0
2021-07-27 11:10:00,66.08,66.21,66.08,66.21,340914.0,58.4638,58.5789,58.4638,58.5789,340914.0
2021-07-27 11:15:00,66.21,66.37,66.19,66.33,456509.0,58.5789,58.7204,58.5612,58.685,456509.0
2021-07-27 11:20:00,66.34,66.49,66.32,66.47,212214.0,58.6939,58.8266,58.6762,58.8089,212214.0
2021-07-27 11:25:00,66.46,66.5,66.41,66.45,242508.0,58.8,58.8354,58.7558,58.7912,242508.0
2021-07-27 11:30:00,66.44,66.46,66.31,66.45,321725.0,58.7824,58.8,58.6673,58.7912,321725.0
2021-07-27 11:35:00,66.46,66.57,66.44,66.53,237766.0,58.8,58.8974,58.7824,58.862,237766.0
2021-07-27 11:40:00,66.54,66.56,66.45,66.53,236280.0,58.8708,58.8885,58.7912,58.862,236280.0
2021-07-27 11:45:00,66.52,66.58,66.47,66.56,104765.0,58.8531,58.9062,58.8089,58.8885,104765.0
2021-07-27 11:50:00,66.57,66.58,66.49,66.51,155593.0,58.8974,58.9062,58.8266,58.8443,155593.0
2021-07-27 11:55:00,66.51,66.51,66.43,66.5,129876.0,58.8443,58.8443,58.7735,58.8354,129876.0
2021-07-27 12:00:00,66.49,66.6,66.47,66.6,151327.0,58.8266,58.9239,58.8089,58.9239,151327.0
2021-07-27 12:05:00,66.59,66.63,66.55,66.62,140809.0,58.9151,58.9505,58.8797,58.9416,140809.0
2021-07-27 12:10:00,66.62,66.62,66.47,66.53,100977.0,58.9416,58.9416,58.8089,58.862,100977.0
2021-07-27 12:15:00,66.53,66.57,66.5,66.54,97965.0,58.862,58.8974,58.8354,58.8708,97965.0
2021-07-27 12:20:00,66.55,66.59,66.45,66.46,63065.0,58.8797,58.9151,58.7912,58.8,63065.0
2021-07-27 12:25:00,66.47,66.52,66.42,66.52,136854.0,58.8089,58.8531,58.7647,58.8531,136854.0
2021-07-27 12:30:00,66.52,66.6,66.49,66.59,85639.0,58.8531,58.9239,58.8266,58.9151,85639.0
2021-07-27 12:35:00,66.59,66.69,66.59,66.69,569442.0,58.9151,59.0035,58.9151,59.0035,569442.0
2021-07-27 12:40:00,66.68,66.75,66.65,66.75,250752.0,58.9947,59.0566,58.9681,59.0566,250752.0
2021-07-27 12:45:00,66.75,66.77,66.68,66.68,319567.0,59.0566,59.0743,58.9947,58.9947,319567.0
2021-07-27 12:50:00,66.69,66.72,66.68,66.7,104628.0,59.0035,59.0301,58.9947,59.0124,104628.0
2021-07-27 12:55:00,66.7,66.73,66.64,66.65,209314.0,59.0124,59.0389,58.9593,58.9681,209314.0
2021-07-27 13:00:00,66.65,66.68,66.61,66.66,66804.0,58.9681,58.9947,58.9328,58.977,66804.0
2021-07-27 13:05:00,66.66,66.71,66.64,66.69,101084.0,58.977,59.0212,58.9593,59.0035,101084.0
2021-07-27 13:10:00,66.7,66.8,66.66,66.8,103605.0,59.0124,59.1009,58.977,59.1009,103605.0
2021-07-27 13:15:00,66.8,66.88,66.78,66.87,136247.0,59.1009,59.1716,59.0832,59.1628,136247.0
2021-07-27 13:20:00,66.87,66.88,66.82,66.87,87721.0,59.1628,59.1716,59.1186,59.1628,87721.0
2021-07-27 13:25:00,66.87,66.87,66.81,66.81,367023.0,59.1628,59.1628,59.1097,59.1097,367023.0
2021-07-27 13:30:00,66.82,66.83,66.74,66.77,122501.0,59.1186,59.1274,59.0478,59.0743,122501.0
2021-07-27 13:35:00,66.77,66.83,66.77,66.81,238687.0,59.0743,59.1274,59.0743,59.1097,238687.0
2021-07-27 13:40:00,66.8,66.81,66.74,66.78,259818.0,59.1009,59.1097,59.0478,59.0832,259818.0
2021-07-27 13:45:00,66.79,66.82,66.77,66.82,142631.0,59.092,59.1186,59.0743,59.1186,142631.0
2021-07-27 13:50:00,66.81,66.81,66.77,66.8,105929.0,59.1097,59.1097,59.0743,59.1009,105929.0
2021-07-27 13:55:00,66.79,66.89,66.79,66.87,122623.0,59.092,59.1805,59.092,59.1628,122623.0
2021-07-27 14:00:00,66.87,66.93,66.86,66.92,153548.0,59.1628,59.2159,59.1539,59.207,153548.0
2021-07-27 14:05:00,66.91,66.92,66.79,66.86,132945.0,59.1982,59.207,59.092,59.1539,132945.0
2021-07-27 14:10:00,66.86,66.94,66.85,66.91,117921.0,59.1539,59.2247,59.1451,59.1982,117921.0
2021-07-27 14:15:00,66.91,66.94,66.88,66.9,121075.0,59.1982,59.2247,59.1716,59.1893,121075.0
2021-07-27 14:20:00,66.9,66.92,66.85,66.92,163861.0,59.1893,59.207,59.1451,59.207,163861.0
2021-07-27 14:25:00,66.92,66.98,66.89,66.97,109609.0,59.207,59.2601,59.1805,59.2513,109609.0
2021-07-27 14:30:00,66.97,66.97,66.85,66.86,137761.0,59.2513,59.2513,59.1451,59.1539,137761.0
2021-07-27 14:35:00,66.86,66.88,66.77,66.77,98950.0,59.1539,59.1716,59.0743,59.0743,98950.0
2021-07-27 14:40:00,66.78,66.81,66.74,66.75,143906.0,59.0832,59.1097,59.0478,59.0566,143906.0
2021-07-27 14:45:00,66.74,66.78,66.72,66.75,128881.0,59.0478,59.0832,59.0301,59.0566,128881.0
2021-07-27 14:50:00,66.74,66.78,66.65,66.67,180458.0,59.0478,59.0832,58.9681,58.9858,180458.0
2021-07-27 14:55:00,66.67,66.76,66.65,66.67,227194.0,58.9858,59.0655,58.9681,58.9858,227194.0
2021-07-27 15:00:00,66.67,66.73,66.64,66.65,168162.0,58.9858,59.0389,58.9593,58.9681,168162.0
2021-07-27 15:05:00,66.65,66.68,66.64,66.65,120297.0,58.9681,58.9947,58.9593,58.9681,120297.0
2021-07-27 15:10:00,66.66,66.71,66.63,66.68,322404.0,58.977,59.0212,58.9505,58.9947,322404.0
2021-07-27 15:15:00,66.68,66.69,66.61,66.66,125733.0,58.9947,59.0035,58.9328,58.977,125733.0
2021-07-27 15:20:00,66.67,66.72,66.65,66.66,342385.0,58.9858,59.0301,58.9681,58.977,342385.0
2021-07-27 15:25:00,66.67,66.71,66.64,66.67,172913.0,58.9858,59.0212,58.9593,58.9858,172913.0
2021-07-27 15:30:00,66.66,66.67,66.58,66.59,226597.0,58.977,58.9858,58.9062,58.9151,226597.0
2021-07-27 15:35:00,66.58,66.66,66.57,66.65,278001.0,58.9062,58.977,58.8974,58.9681,278001.0
2021-07-27 15:40:00,66.65,66.72,66.64,66.66,323931.0,58.9681,59.0301,58.9593,58.977,323931.0
2021-07-27 15:45:00,66.66,66.73,66.64,66.65,355564.0,58.977,59.0389,58.9593,58.9681,355564.0
2021-07-27 15:50:00,66.65,66.77,66.65,66.75,758254.0,58.9681,59.0743,58.9681,59.0566,758254.0
2021-07-27 15:55:00,66.76,66.84,66.74,66.84,986485.0,59.0655,59.1362,59.0478,59.1362,986485.0
2021-07-28 09:30:00,66.83,66.85,66.6,66.78,279591.0,59.1274,59.1451,58.9239,59.0832,279591.0
2021-07-28 09:35:00,66.78,66.93,66.77,66.89,202793.0,59.0832,59.2159,59.0743,59.1805,202793.0
2021-07-28 09:40:00,66.89,66.95,66.8,66.82,217550.0,59.1805,59.2336,59.1009,59.1186,217550.0
2021-07-28 09:45:00,66.83,66.84,66.56,66.6,364673.0,59.1274,59.1362,58.8885,58.9239,364673.0
2021-07-28 09:50:00,66.6,66.62,66.51,66.56,266452.0,58.9239,58.9416,58.8443,58.8885,266452.0
2021-07-28 09:55:00,66.55,66.56,66.47,66.52,167798.0,58.8797,58.8885,58.8089,58.8531,167798.0
2021-07-28 10:00:00,66.52,66.56,66.4,66.46,262800.0,58.8531,58.8885,58.747,58.8,262800.0
2021-07-28 10:05:00,66.47,66.47,66.3,66.32,95971.0,58.8089,58.8089,58.6585,58.6762,95971.0
2021-07-28 10:10:00,66.31,66.35,66.23,66.3,253856.0,58.6673,58.7027,58.5966,58.6585,253856.0
2021-07-28 10:15:00,66.29,66.38,66.25,66.31,379336.0,58.6496,58.7293,58.6143,58.6673,379336.0
2021-07-28 10:20:00,66.31,66.46,66.31,66.39,138035.0,58.6673,58.8,58.6673,58.7381,138035.0
2021-07-28 10:25:00,66.38,66.54,66.38,66.54,151433.0,58.7293,58.8708,58.7293,58.8708,151433.0
2021-07-28 10:30:00,66.54,66.65,66.51,66.59,130470.0,58.8708,58.9681,58.8443,58.9151,130470.0
2021-07-28 10:35:00,66.59,66.59,66.39,66.48,292828.0,58.9151,58.9151,58.7381,58.8177,292828.0
2021-07-28 10:40:00,66.48,66.53,66.47,66.51,99065.0,58.8177,58.862,58.8089,58.8443,99065.0
2021-07-28 10:45:00,66.5,66.51,66.34,66.37,66324.0,58.8354,58.8443,58.6939,58.7204,66324.0
2021-07-28 10:50:00,66.37,66.37,66.28,66.31,80624.0,58.7204,58.7204,58.6408,58.6673,80624.0
2021-07-28 10:55:00,66.31,66.4,66.27,66.33,82267.0,58.6673,58.747,58.6319,58.685,82267.0
2021-07-28 11:00:00,66.33,66.33,66.15,66.18,210656.0,58.685,58.685,58.5258,58.5523,210656.0
2021-07-28 11:05:00,66.17,66.2,66.11,66.2,360313.0,58.5435,58.57,58.4904,58.57,360313.0
2021-07-28 11:10:00,66.19,66.2,66.03,66.06,253066.0,58.5612,58.57,58.4196,58.4461,253066.0
2021-07-28 11:15:00,66.06,66.09,66.05,66.08,45021.0,58.4461,58.4727,58.4373,58.4638,45021.0
2021-07-28 11:20:00,66.08,66.18,66.07,66.17,131784.0,58.4638,58.5523,58.455,58.5435,131784.0
2021-07-28 11:25:00,66.17,66.23,66.13,66.22,215069.0,58.5435,58.5966,58.5081,58.5877,215069.0
2021-07-28 11:30:00,66.22,66.23,66.16,66.17,212889.0,58.5877,58.5966,58.5346,58.5435,212889.0
2021-07-28 11:35:00,66.17,66.3,66.16,66.26,193311.0,58.5435,58.6585,58.5346,58.6231,193311.0
2021-07-28 11:40:00,66.26,66.33,66.23,66.29,120777.0,58.6231,58.685,58.5966,58.6496,120777.0
2021-07-28 11:45:00,66.29,66.32,66.24,66.24,108179.0,58.6496,58.6762,58.6054,58.6054,108179.0
2021-07-28 11:50:00,66.24,66.28,66.19,66.28,55593.0,58.6054,58.6408,58.5612,58.6408,55593.0
2021-07-28 11:55:00,66.27,66.28,66.16,66.17,53057.0,58.6319,58.6408,58.5346,58.5435,53057.0
2021-07-28 12:00:00,66.18,66.2,66.12,66.13,47136.0,58.5523,58.57,58.4992,58.5081,47136.0
2021-07-28 12:05:00,66.12,66.15,66.08,66.11,51118.0,58.4992,58.5258,58.4638,58.4904,51118.0
2021-07-28 12:10:00,66.11,66.14,66.06,66.06,66367.0,58.4904,58.5169,58.4461,58.4461,66367.0
2021-07-28 12:15:00,66.05,66.12,66.04,66.09,42901.0,58.4373,58.4992,58.4285,58.4727,42901.0
2021-07-28 12:20:00,66.09,66.09,65.95,65.98,47187.0,58.4727,58.4727,58.3488,58.3754,47187.0
2021-07-28 12:25:00,65.98,65.98,65.92,65.93,43334.0,58.3754,58.3754,58.3223,58.3311,43334.0
2021-07-28 12:30:00,65.93,65.98,65.92,65.93,48296.0,58.3311,58.3754,58.3223,58.3311,48296.0
2021-07-28 12:35:00,65.94,66.03,65.92,66.01,69733.0,58.34,58.4196,58.3223,58.4019,69733.0
2021-07-28 12:40:00,66.0,66.0,65.89,65.94,73404.0,58.3931,58.3931,58.2957,58.34,73404.0
2021-07-28 12:45:00,65.94,65.98,65.91,65.94,79379.0,58.34,58.3754,58.3134,58.34,79379.0
2021-07-28 12:50:00,65.94,65.99,65.93,65.96,38852.0,58.34,58.3842,58.3311,58.3577,38852.0
2021-07-28 12:55:00,65.96,66.01,65.9,66.0,51061.0,58.3577,58.4019,58.3046,58.3931,51061.0
2021-07-28 13:00:00,66.0,66.01,65.9,65.91,148216.0,58.3931,58.4019,58.3046,58.3134,148216.0
2021-07-28 13:05:00,65.91,65.99,65.9,65.99,71101.0,58.3134,58.3842,58.3046,58.3842,71101.0
2021-07-28 13:10:00,65.98,66.0,65.95,65.96,27467.0,58.3754,58.3931,58.3488,58.3577,27467.0
2021-07-28 13:15:00,65.96,66.05,65.96,66.05,64729.0,58.3577,58.4373,58.3577,58.4373,64729.0
2021-07-28 13:20:00,66.04,66.05,66.01,66.04,67088.0,58.4285,58.4373,58.4019,58.4285,67088.0
2021-07-28 13:25:00,66.04,66.05,65.95,65.96,75152.0,58.4285,58.4373,58.3488,58.3577,75152.0
2021-07-28 13:30:00,65.97,66.01,65.95,65.98,53675.0,58.3665,58.4019,58.3488,58.3754,53675.0
2021-07-28 13:35:00,65.98,66.01,65.94,66.01,93022.0,58.3754,58.4019,58.34,58.4019,93022.0
2021-07-28 13:40:00,66.02,66.08,66.01,66.08,48357.0,58.4108,58.4638,58.4019,58.4638,48357.0
2021-07-28 13:45:00,66.07,66.1,66.07,66.09,47824.0,58.455,58.4815,58.455,58.4727,47824.0
2021-07-28 13:50:00,66.08,66.11,66.06,66.08,53276.0,58.4638,58.4904,58.4461,58.4638,53276.0
2021-07-28 13:55:00,66.07,66.12,66.05,66.11,189526.0,58.455,58.4992,58.4373,58.4904,189526.0
2021-07-28 14:00:00,66.1,66.12,65.86,66.09,380610.0,58.4815,58.4992,58.2692,58.4727,380610.0
2021-07-28 14:05:00,66.08,66.25,66.08,66.25,72807.0,58.4638,58.6143,58.4638,58.6143,72807.0
2021-07-28 14:10:00,66.26,66.32,66.24,66.29,133145.0,58.6231,58.6762,58.6054,58.6496,133145.0
2021-07-28 14:15:00,66.28,66.35,66.27,66.3,87709.0,58.6408,58.7027,58.6319,58.6585,87709.0
2021-07-28 14:20:00,66.3,66.36,66.29,66.33,67380.0,58.6585,58.7116,58.6496,58.685,67380.0
2021-07-28 14:25:00,66.33,66.36,66.29,66.3,57558.0,58.685,58.7116,58.6496,58.6585,57558.0
2021-07-28 14:30:00,66.3,66.33,66.24,66.28,57755.0,58.6585,58.685,58.6054,58.6408,57755.0
2021-07-28 14:35:00,66.28,66.32,66.24,66.27,295491.0,58.6408,58.6762,58.6054,58.6319,295491.0
2021-07-28 14:40:00,66.27,66.29,66.22,66.29,74235.0,58.6319,58.6496,58.5877,58.6496,74235.0
2021-07-28 14:45:00,66.29,66.39,66.26,66.38,122055.0,58.6496,58.7381,58.6231,58.7293,122055.0
2021-07-28 14:50:00,66.38,66.4,66.32,66.36,170343.0,58.7293,58.747,58.6762,58.7116,170343.0
2021-07-28 14:55:00,66.37,66.45,66.37,66.38,74040.0,58.7204,58.7912,58.7204,58.7293,74040.0
2021-07-28 15:00:00,66.38,66.42,66.31,66.35,211072.0,58.7293,58.7647,58.6673,58.7027,211072.0
2021-07-28 15:05:00,66.35,66.35,66.25,66.26,99736.0,58.7027,58.7027,58.6143,58.6231,99736.0
2021-07-28 15:10:00,66.26,66.38,66.25,66.38,67392.0,58.6231,58.7293,58.6143,58.7293,67392.0
2021-07-28 15:15:00,66.38,66.43,66.32,66.36,131390.0,58.7293,58.7735,58.6762,58.7116,131390.0
2021-07-28 15:20:00,66.37,66.37,66.28,66.3,64065.0,58.7204,58.7204,58.6408,58.6585,64065.0
2021-07-28 15:25:00,66.3,66.32,66.25,66.3,100182.0,58.6585,58.6762,58.6143,58.6585,100182.0
2021-07-28 15:30:00,66.31,66.45,66.31,66.39,371772.0,58.6673,58.7912,58.6673,58.7381,371772.0
2021-07-28 15:35:00,66.39,66.44,66.29,66.29,218841.0,58.7381,58.7824,58.6496,58.6496,218841.0
2021-07-28 15:40:00,66.29,66.4,66.29,66.39,189602.0,58.6496,58.747,58.6496,58.7381,189602.0
2021-07-28 15:45:00,66.39,66.43,66.35,66.42,221653.0,58.7381,58.7735,58.7027,58.7647,221653.0
2021-07-28 15:50:00,66.43,66.47,66.41,66.44,400271.0,58.7735,58.8089,58.7558,58.7824,400271.0
2021-07-28 15:55:00,66.44,66.45,66.36,66.36,952481.0,58.7824,58.7912,58.7116,58.7116,952481.0
2021-07-29 09:30:00,66.5,66.57,66.3,66.45,402330.0,58.8354,58.8974,58.6585,58.7912,402330.0
2021-07-29 09:35:00,66.46,66.66,66.41,66.64,216527.0,58.8,58.977,58.7558,58.9593,216527.0
2021-07-29 09:40:00,66.65,66.72,66.53,66.59,323291.0,58.9681,59.0301,58.862,58.9151,323291.0
2021-07-29 09:45:00,66.59,66.61,66.45,66.49,177328.0,58.9151,58.9328,58.7912,58.8266,177328.0
2021-07-29 09:50:00,66.49,66.49,66.36,66.38,196192.0,58.8266,58.8266,58.7116,58.7293,196192.0
2021-07-29 09:55:00,66.38,66.62,66.38,66.55,70221.0,58.7293,58.9416,58.7293,58.8797,70221.0
2021-07-29 10:00:00,66.54,66.58,66.47,66.49,62540.0,58.8708,58.9062,58.8089,58.8266,62540.0
2021-07-29 10:05:00,66.49,66.51,66.42,66.46,82792.0,58.8266,58.8443,58.7647,58.8,82792.0
2021-07-29 10:10:00,66.45,66.53,66.27,66.3,223926.0,58.7912,58.862,58.6319,58.6585,223926.0
2021-07-29 10:15:00,66.3,66.32,66.14,66.16,127997.0,58.6585,58.6762,58.5169,58.5346,127997.0
2021-07-29 10:20:00,66.16,66.32,66.16,66.3,131347.0,58.5346,58.6762,58.5346,58.6585,131347.0
2021-07-29 10:25:00,66.3,66.33,66.21,66.28,81180.0,58.6585,58.685,58.5789,58.6408,81180.0
2021-07-29 10:30:00,66.28,66.31,66.22,66.25,41873.0,58.6408,58.6673,58.5877,58.6143,41873.0
2021-07-29 10:35:00,66.26,66.27,66.17,66.24,52015.0,58.6231,58.6319,58.5435,58.6054,52015.0
2021-07-29 10:40:00,66.24,66.29,66.15,66.2,106969.0,58.6054,58.6496,58.5258,58.57,106969.0
2021-07-29 10:45:00,66.2,66.28,66.18,66.26,63760.0,58.57,58.6408,58.5523,58.6231,63760.0
2021-07-29 10:50:00,66.27,66.38,66.27,66.34,48031.0,58.6319,58.7293,58.6319,58.6939,48031.0
2021-07-29 10:55:00,66.34,66.34,66.26,66.29,61732.0,58.6939,58.6939,58.6231,58.6496,61732.0
2021-07-29 11:00:00,66.28,66.38,66.28,66.36,61083.0,58.6408,58.7293,58.6408,58.7116,61083.0
2021-07-29 11:05:00,66.36,66.36,66.22,66.23,306370.0,58.7116,58.7116,58.5877,58.5966,306370.0
2021-07-29 11:10:00,66.23,66.44,66.21,66.43,243887.0,58.5966,58.7824,58.5789,58.7735,243887.0
2021-07-29 11:15:00,66.43,66.44,66.34,66.35,85467.0,58.7735,58.7824,58.6939,58.7027,85467.0
2021-07-29 11:20:00,66.36,66.38,66.21,66.23,63771.0,58.7116,58.7293,58.5789,58.5966,63771.0
2021-07-29 11:25:00,66.23,66.3,66.21,66.29,53891.0,58.5966,58.6585,58.5789,58.6496,53891.0
2021-07-29 11:30:00,66.29,66.37,66.27,66.37,64897.0,58.6496,58.7204,58.6319,58.7204,64897.0
2021-07-29 11:35:00,66.37,66.42,66.3,66.37,144702.0,58.7204,58.7647,58.6585,58.7204,144702.0
2021-07-29 11:40:00,66.38,66.39,66.35,66.36,52707.0,58.7293,58.7381,58.7027,58.7116,52707.0
2021-07-29 11:45:00,66.35,66.36,66.27,66.27,63302.0,58.7027,58.7116,58.6319,58.6319,63302.0
2021-07-29 11:50:00,66.28,66.41,66.28,66.41,101185.0,58.6408,58.7558,58.6408,58.7558,101185.0
2021-07-29 11:55:00,66.4,66.46,66.39,66.42,48862.0,58.747,58.8,58.7381,58.7647,48862.0
2021-07-29 12:00:00,66.42,66.56,66.4,66.56,62017.0,58.7647,58.8885,58.747,58.8885,62017.0
2021-07-29 12:05:00,66.56,66.58,66.52,66.53,57389.0,58.8885,58.9062,58.8531,58.862,57389.0
2021-07-29 12:10:00,66.53,66.57,66.52,66.54,56326.0,58.862,58.8974,58.8531,58.8708,56326.0
2021-07-29 12:15:00,66.53,66.54,66.44,66.48,67430.0,58.862,58.8708,58.7824,58.8177,67430.0
2021-07-29 12:20:00,66.48,66.54,66.44,66.54,55584.0,58.8177,58.8708,58.7824,58.8708,55584.0
2021-07-29 12:25:00,66.54,66.54,66.47,66.51,48548.0,58.8708,58.8708,58.8089,58.8443,48548.0
2021-07-29 12:30:00,66.51,66.54,66.49,66.54,39247.0,58.8443,58.8708,58.8266,58.8708,39247.0
2021-07-29 12:35:00,66.53,66.58,66.53,66.56,123595.0,58.862,58.9062,58.862,58.8885,123595.0
2021-07-29 12:40:00,66.56,66.67,66.56,66.6,282421.0,58.8885,58.9858,58.8885,58.9239,282421.0
2021-07-29 12:45:00,66.6,66.64,66.59,66.59,74087.0,58.9239,58.9593,58.9151,58.9151,74087.0
2021-07-29 12:50:00,66.59,66.63,66.56,66.6,175616.0,58.9151,58.9505,58.8885,58.9239,175616.0
2021-07-29 12:55:00,66.59,66.62,66.53,66.53,139485.0,58.9151,58.9416,58.862,58.862,139485.0
2021-07-29 13:00:00,66.54,66.57,66.51,66.56,363831.0,58.8708,58.8974,58.8443,58.8885,363831.0
2021-07-29 13:05:00,66.57,66.63,66.56,66.62,218501.0,58.8974,58.9505,58.8885,58.9416,218501.0
2021-07-29 13:10:00,66.62,66.63,66.57,66.59,97410.0,58.9416,58.9505,58.8974,58.9151,97410.0
2021-07-29 13:15:00,66.59,66.62,66.57,66.61,49632.0,58.9151,58.9416,58.8974,58.9328,49632.0
2021-07-29 13:20:00,66.61,66.62,66.58,66.62,116320.0,58.9328,58.9416,58.9062,58.9416,116320.0
2021-07-29 13:25:00,66.61,66.63,66.53,66.56,66402.0,58.9328,58.9505,58.862,58.8885,66402.0
2021-07-29 13:30:00,66.56,66.59,66.55,66.55,105090.0,58.8885,58.9151,58.8797,58.8797,105090.0
2021-07-29 13:35:00,66.54,66.54,66.45,66.47,290372.0,58.8708,58.8708,58.7912,58.8089,290372.0
2021-07-29 13:40:00,66.48,66.53,66.48,66.53,52012.0,58.8177,58.862,58.8177,58.862,52012.0
2021-07-29 13:45:00,66.53,66.53,66.48,66.52,49756.0,58.862,58.862,58.8177,58.8531,49756.0
2021-07-29 13:50:00,66.53,66.57,66.49,66.5,73265.0,58.862,58.8974,58.8266,58.8354,73265.0
2021-07-29 13:55:00,66.5,66.53,66.48,66.53,57694.0,58.8354,58.862,58.8177,58.862,57694.0
2021-07-29 14:00:00,66.53,66.54,66.47,66.47,107809.0,58.862,58.8708,58.8089,58.8089,107809.0
2021-07-29 14:05:00,66.48,66.5,66.46,66.49,82959.0,58.8177,58.8354,58.8,58.8266,82959.0
2021-07-29 14:10:00,66.49,66.53,66.46,66.53,384052.0,58.8266,58.862,58.8,58.862,384052.0
2021-07-29 14:15:00,66.52,66.54,66.49,66.52,145757.0,58.8531,58.8708,58.8266,58.8531,145757.0
2021-07-29 14:20:00,66.52,66.57,66.51,66.53,111457.0,58.8531,58.8974,58.8443,58.862,111457.0
2021-07-29 14:25:00,66.53,66.54,66.46,66.48,96595.0,58.862,58.8708,58.8,58.8177,96595.0
2021-07-29 14:30:00,66.48,66.53,66.47,66.5,163503.0,58.8177,58.862,58.8089,58.8354,163503.0
2021-07-29 14:35:00,66.5,66.56,66.5,66.52,113135.0,58.8354,58.8885,58.8354,58.8531,113135.0
2021-07-29 14:40:00,66.52,66.55,66.51,66.54,133964.0,58.8531,58.8797,58.8443,58.8708,133964.0
2021-07-29 14:45:00,66.54,66.59,66.51,66.59,187389.0,58.8708,58.9151,58.8443,58.9151,187389.0
2021-07-29 14:50:00,66.59,66.63,66.57,66.58,222771.0,58.9151,58.9505,58.8974,58.9062,222771.0
2021-07-29 14:55:00,66.58,66.61,66.57,66.6,123350.0,58.9062,58.9328,58.8974,58.9239,123350.0
2021-07-29 15:00:00,66.61,66.69,66.59,66.67,127388.0,58.9328,59.0035,58.9151,58.9858,127388.0
2021-07-29 15:05:00,66.67,66.68,66.62,66.64,153941.0,58.9858,58.9947,58.9416,58.9593,153941.0
2021-07-29 15:10:00,66.64,66.64,66.57,66.59,159871.0,58.9593,58.9593,58.8974,58.9151,159871.0
2021-07-29 15:15:00,66.58,66.62,66.56,66.59,164057.0,58.9062,58.9416,58.8885,58.9151,164057.0
2021-07-29 15:20:00,66.58,66.6,66.55,66.58,135757.0,58.9062,58.9239,58.8797,58.9062,135757.0
2021-07-29 15:25:00,66.57,66.66,66.56,66.64,235294.0,58.8974,58.977,58.8885,58.9593,235294.0
2021-07-29 15:30:00,66.64,66.64,66.55,66.56,199005.0,58.9593,58.9593,58.8797,58.8885,199005.0
2021-07-29 15:35:00,66.56,66.6,66.52,66.56,180005.0,58.8885,58.9239,58.8531,58.8885,180005.0
2021-07-29 15:40:00,66.57,66.6,66.52,66.53,197265.0,58.8974,58.9239,58.8531,58.862,197265.0
2021-07-29 15:45:00,66.52,66.54,66.47,66.54,420854.0,58.8531,58.8708,58.8089,58.8708,420854.0
2021-07-29 15:50:00,66.54,66.54,66.41,66.43,700225.0,58.8708,58.8708,58.7558,58.7735,700225.0
2021-07-29 15:55:00,66.42,66.54,66.4,66.52,1888857.0,58.7647,58.8708,58.747,58.8531,1888857.0
2021-07-30 09:30:00,66.47,66.84,66.43,66.82,422053.0,58.8089,59.1362,58.7735,59.1186,422053.0
2021-07-30 09:35:00,66.83,67.05,66.83,67.01,164517.0,59.1274,59.322,59.1274,59.2867,164517.0
2021-07-30 09:40:00,67.0,67.01,66.83,66.83,212328.0,59.2778,59.2867,59.1274,59.1274,212328.0
2021-07-30 09:45:00,66.82,66.82,66.64,66.66,213283.0,59.1186,59.1186,58.9593,58.977,213283.0
2021-07-30 09:50:00,66.67,66.68,66.56,66.61,102139.0,58.9858,58.9947,58.8885,58.9328,102139.0
2021-07-30 09:55:00,66.61,66.75,66.6,66.72,159236.0,58.9328,59.0566,58.9239,59.0301,159236.0
2021-07-30 10:00:00,66.73,66.73,66.5,66.5,69617.0,59.0389,59.0389,58.8354,58.8354,69617.0
2021-07-30 10:05:00,66.5,66.56,66.47,66.5,62557.0,58.8354,58.8885,58.8089,58.8354,62557.0
2021-07-30 10:10:00,66.49,66.49,66.26,66.29,87111.0,58.8266,58.8266,58.6231,58.6496,87111.0
2021-07-30 10:15:00,66.3,66.33,66.26,66.31,68147.0,58.6585,58.685,58.6231,58.6673,68147.0
2021-07-30 10:20:00,66.3,66.44,66.3,66.42,76057.0,58.6585,58.7824,58.6585,58.7647,76057.0
2021-07-30 10:25:00,66.41,66.41,66.28,66.37,383581.0,58.7558,58.7558,58.6408,58.7204,383581.0
2021-07-30 10:30:00,66.35,66.56,66.34,66.45,399422.0,58.7027,58.8885,58.6939,58.7912,399422.0
2021-07-30 10:35:00,66.45,66.53,66.4,66.49,222192.0,58.7912,58.862,58.747,58.8266,222192.0
2021-07-30 10:40:00,66.49,66.62,66.47,66.53,184141.0,58.8266,58.9416,58.8089,58.862,184141.0
2021-07-30 10:45:00,66.52,66.61,66.49,66.53,41167.0,58.8531,58.9328,58.8266,58.862,41167.0
2021-07-30 10:50:00,66.53,66.58,66.5,66.55,39022.0,58.862,58.9062,58.8354,58.8797,39022.0
2021-07-30 10:55:00,66.56,66.6,66.53,66.59,68772.0,58.8885,58.9239,58.862,58.9151,68772.0
2021-07-30 11:00:00,66.59,66.61,66.52,66.59,58084.0,58.9151,58.9328,58.8531,58.9151,58084.0
2021-07-30 11:05:00,66.59,66.65,66.56,66.61,42572.0,58.9151,58.9681,58.8885,58.9328,42572.0
2021-07-30 11:10:00,66.61,66.65,66.57,66.63,52678.0,58.9328,58.9681,58.8974,58.9505,52678.0
2021-07-30 11:15:00,66.63,66.64,66.54,66.63,41238.0,58.9505,58.9593,58.8708,58.9505,41238.0
2021-07-30 11:20:00,66.64,66.66,66.54,66.61,68205.0,58.9593,58.977,58.8708,58.9328,68205.0
2021-07-30 11:25:00,66.61,66.65,66.55,66.63,64612.0,58.9328,58.9681,58.8797,58.9505,64612.0
2021-07-30 11:30:00,66.62,66.63,66.52,66.53,60260.0,58.9416,58.9505,58.8531,58.862,60260.0
2021-07-30 11:35:00,66.53,66.62,66.53,66.53,128307.0,58.862,58.9416,58.862,58.862,128307.0
2021-07-30 11:40:00,66.53,66.59,66.53,66.58,73969.0,58.862,58.9151,58.862,58.9062,73969.0
2021-07-30 11:45:00,66.58,66.63,66.52,66.53,70219.0,58.9062,58.9505,58.8531,58.862,70219.0
2021-07-30 11:50:00,66.54,66.56,66.5,66.51,49837.0,58.8708,58.8885,58.8354,58.8443,49837.0
2021-07-30 11:55:00,66.51,66.51,66.4,66.45,74930.0,58.8443,58.8443,58.747,58.7912,74930.0
2021-07-30 12:00:00,66.45,66.47,66.41,66.44,55769.0,58.7912,58.8089,58.7558,58.7824,55769.0
2021-07-30 12:05:00,66.44,66.5,66.42,66.48,77958.0,58.7824,58.8354,58.7647,58.8177,77958.0
2021-07-30 12:10:00,66.48,66.51,66.45,66.48,31212.0,58.8177,58.8443,58.7912,58.8177,31212.0
2021-07-30 12:15:00,66.48,66.48,66.42,66.44,44869.0,58.8177,58.8177,58.7647,58.7824,44869.0
2021-07-30 12:20:00,66.44,66.49,66.42,66.46,59104.0,58.7824,58.8266,58.7647,58.8,59104.0
2021-07-30 12:25:00,66.46,66.53,66.46,66.53,67519.0,58.8,58.862,58.8,58.862,67519.0
2021-07-30 12:30:00,66.53,66.56,66.52,66.52,36195.0,58.862,58.8885,58.8531,58.8531,36195.0
2021-07-30 12:35:00,66.52,66.54,66.5,66.51,31008.0,58.8531,58.8708,58.8354,58.8443,31008.0
2021-07-30 12:40:00,66.52,66.57,66.51,66.53,80619.0,58.8531,58.8974,58.8443,58.862,80619.0
2021-07-30 12:45:00,66.53,66.53,66.5,66.51,39948.0,58.862,58.862,58.8354,58.8443,39948.0
2021-07-30 12:50:00,66.5,66.52,66.47,66.48,13315.0,58.8354,58.8531,58.8089,58.8177,13315.0
2021-07-30 12:55:00,66.48,66.5,66.46,66.49,42301.0,58.8177,58.8354,58.8,58.8266,42301.0
2021-07-30 13:00:00,66.49,66.51,66.43,66.44,43422.0,58.8266,58.8443,58.7735,58.7824,43422.0
2021-07-30 13:05:00,66.43,66.44,66.38,66.39,34197.0,58.7735,58.7824,58.7293,58.7381,34197.0
2021-07-30 13:10:00,66.38,66.4,66.29,66.29,70916.0,58.7293,58.747,58.6496,58.6496,70916.0
2021-07-30 13:15:00,66.29,66.39,66.29,66.36,95853.0,58.6496,58.7381,58.6496,58.7116,95853.0
2021-07-30 13:20:00,66.36,66.37,66.33,66.35,53291.0,58.7116,58.7204,58.685,58.7027,53291.0
2021-07-30 13:25:00,66.35,66.37,66.31,66.32,16972.0,58.7027,58.7204,58.6673,58.6762,16972.0
2021-07-30 13:30:00,66.31,66.34,66.28,66.32,29494.0,58.6673,58.6939,58.6408,58.6762,29494.0
2021-07-30 13:35:00,66.33,66.37,66.31,66.36,22387.0,58.685,58.7204,58.6673,58.7116,22387.0
2021-07-30 13:40:00,66.36,66.39,66.35,66.38,20088.0,58.7116,58.7381,58.7027,58.7293,20088.0
2021-07-30 13:45:00,66.37,66.37,66.31,66.34,31243.0,58.7204,58.7204,58.6673,58.6939,31243.0
2021-07-30 13:50:00,66.35,66.38,66.33,66.34,32250.0,58.7027,58.7293,58.685,58.6939,32250.0
2021-07-30 13:55:00,66.35,66.35,66.24,66.24,139430.0,58.7027,58.7027,58.6054,58.6054,139430.0
2021-07-30 14:00:00,66.24,66.24,66.16,66.19,70185.0,58.6054,58.6054,58.5346,58.5612,70185.0
2021-07-30 14:05:00,66.19,66.19,66.11,66.12,45472.0,58.5612,58.5612,58.4904,58.4992,45472.0
2021-07-30 14:10:00,66.11,66.11,66.0,66.01,42440.0,58.4904,58.4904,58.3931,58.4019,42440.0
2021-07-30 14:15:00,66.01,66.06,66.0,66.02,74450.0,58.4019,58.4461,58.3931,58.4108,74450.0
2021-07-30 14:20:00,66.02,66.06,66.0,66.03,68421.0,58.4108,58.4461,58.3931,58.4196,68421.0
2021-07-30 14:25:00,66.03,66.05,65.99,66.01,68963.0,58.4196,58.4373,58.3842,58.4019,68963.0
2021-07-30 14:30:00,66.0,66.04,65.96,66.04,73792.0,58.3931,58.4285,58.3577,58.4285,73792.0
2021-07-30 14:35:00,66.04,66.08,65.98,66.0,54306.0,58.4285,58.4638,58.3754,58.3931,54306.0
2021-07-30 14:40:00,66.0,66.05,65.95,65.96,218448.0,58.3931,58.4373,58.3488,58.3577,218448.0
2021-07-30 14:45:00,65.95,65.97,65.87,65.9,480995.0,58.3488,58.3665,58.278,58.3046,480995.0
2021-07-30 14:50:00,65.9,65.98,65.85,65.89,752822.0,58.3046,58.3754,58.2604,58.2957,752822.0
2021-07-30 14:55:00,65.88,65.95,65.87,65.93,198156.0,58.2869,58.3488,58.278,58.3311,198156.0
2021-07-30 15:00:00,65.92,65.98,65.91,65.97,84009.0,58.3223,58.3754,58.3134,58.3665,84009.0
2021-07-30 15:05:00,65.96,66.0,65.93,65.97,225266.0,58.3577,58.3931,58.3311,58.3665,225266.0
2021-07-30 15:10:00,65.98,66.05,65.96,66.04,454799.0,58.3754,58.4373,58.3577,58.4285,454799.0
2021-07-30 15:15:00,66.04,66.15,66.03,66.14,785814.0,58.4285,58.5258,58.4196,58.5169,785814.0
2021-07-30 15:20:00,66.13,66.15,66.05,66.09,376251.0,58.5081,58.5258,58.4373,58.4727,376251.0
2021-07-30 15:25:00,66.09,66.16,66.02,66.05,238246.0,58.4727,58.5346,58.4108,58.4373,238246.0
2021-07-30 15:30:00,66.05,66.08,66.02,66.03,307763.0,58.4373,58.4638,58.4108,58.4196,307763.0
2021-07-30 15:35:00,66.03,66.04,65.84,65.86,206838.0,58.4196,58.4285,58.2515,58.2692,206838.0
2021-07-30 15:40:00,65.86,65.94,65.84,65.85,216682.0,58.2692,58.34,58.2515,58.2604,216682.0
2021-07-30 15:45:00,65.85,65.92,65.84,65.9,295567.0,58.2604,58.3223,58.2515,58.3046,295567.0
2021-07-30 15:50:00,65.89,65.96,65.84,65.87,475136.0,58.2957,58.3577,58.2515,58.278,475136.0
2021-07-30 15:55:00,65.87,65.96,65.82,65.96,1059898.0,58.278,58.3577,58.2338,58.3577,1059898.0
2021-08-02 09:30:00,66.12,66.18,66.04,66.09,238255.0,58.4992,58.5523,58.4285,58.4727,238255.0
2021-08-02 09:35:00,66.1,66.23,66.08,66.21,174584.0,58.4815,58.5966,58.4638,58.5789,174584.0
2021-08-02 09:40:00,66.22,66.37,66.22,66.36,130092.0,58.5877,58.7204,58.5877,58.7116,130092.0
2021-08-02 09:45:00,66.37,66.42,66.28,66.29,212259.0,58.7204,58.7647,58.6408,58.6496,212259.0
2021-08-02 09:50:00,66.3,66.42,66.27,66.27,165946.0,58.6585,58.7647,58.6319,58.6319,165946.0
2021-08-02 09:55:00,66.27,66.3,66.1,66.13,379310.0,58.6319,58.6585,58.4815,58.5081,379310.0
2021-08-02 10:00:00,66.13,66.21,66.07,66.16,173074.0,58.5081,58.5789,58.455,58.5346,173074.0
2021-08-02 10:05:00,66.15,66.3,66.15,66.3,106493.0,58.5258,58.6585,58.5258,58.6585,106493.0
2021-08-02 10:10:00,66.3,66.3,66.2,66.3,94544.0,58.6585,58.6585,58.57,58.6585,94544.0
2021-08-02 10:15:00,66.29,66.35,66.27,66.33,88207.0,58.6496,58.7027,58.6319,58.685,88207.0
2021-08-02 10:20:00,66.33,66.54,66.32,66.54,195127.0,58.685,58.8708,58.6762,58.8708,195127.0
2021-08-02 10:25:00,66.53,66.63,66.51,66.61,124329.0,58.862,58.9505,58.8443,58.9328,124329.0
2021-08-02 10:30:00,66.62,66.62,66.53,66.54,187231.0,58.9416,58.9416,58.862,58.8708,187231.0
2021-08-02 10:35:00,66.54,66.54,66.47,66.53,159625.0,58.8708,58.8708,58.8089,58.862,159625.0
2021-08-02 10:40:00,66.53,66.61,66.53,66.53,88314.0,58.862,58.9328,58.862,58.862,88314.0
2021-08-02 10:45:00,66.53,66.53,66.47,66.48,53608.0,58.862,58.862,58.8089,58.8177,53608.0
2021-08-02 10:50:00,66.48,66.5,66.37,66.37,46691.0,58.8177,58.8354,58.7204,58.7204,46691.0
2021-08-02 10:55:00,66.37,66.43,66.34,66.41,113661.0,58.7204,58.7735,58.6939,58.7558,113661.0
2021-08-02 11:00:00,66.41,66.62,66.41,66.59,248188.0,58.7558,58.9416,58.7558,58.9151,248188.0
2021-08-02 11:05:00,66.59,66.64,66.54,66.64,115515.0,58.9151,58.9593,58.8708,58.9593,115515.0
2021-08-02 11:10:00,66.64,66.7,66.58,66.62,72091.0,58.9593,59.0124,58.9062,58.9416,72091.0
2021-08-02 11:15:00,66.62,66.66,66.56,66.6,75115.0,58.9416,58.977,58.8885,58.9239,75115.0
2021-08-02 11:20:00,66.61,66.63,66.54,66.54,41095.0,58.9328,58.9505,58.8708,58.8708,41095.0
2021-08-02 11:25:00,66.55,66.67,66.55,66.65,40023.0,58.8797,58.9858,58.8797,58.9681,40023.0
2021-08-02 11:30:00,66.66,66.67,66.62,66.67,71979.0,58.977,58.9858,58.9416,58.9858,71979.0
2021-08-02 11:35:00,66.66,66.7,66.62,66.65,37151.0,58.977,59.0124,58.9416,58.9681,37151.0
2021-08-02 11:40:00,66.65,66.71,66.65,66.71,71623.0,58.9681,59.0212,58.9681,59.0212,71623.0
2021-08-02 11:45:00,66.71,66.72,66.63,66.63,78486.0,59.0212,59.0301,58.9505,58.9505,78486.0
2021-08-02 11:50:00,66.63,66.65,66.59,66.63,114582.0,58.9505,58.9681,58.9151,58.9505,114582.0
2021-08-02 11:55:00,66.63,66.65,66.58,66.65,100075.0,58.9505,58.9681,58.9062,58.9681,100075.0
2021-08-02 12:00:00,66.65,66.7,66.61,66.64,136075.0,58.9681,59.0124,58.9328,58.9593,136075.0
2021-08-02 12:05:00,66.64,66.65,66.6,66.62,81778.0,58.9593,58.9681,58.9239,58.9416,81778.0
2021-08-02 12:10:00,66.62,66.7,66.61,66.66,105113.0,58.9416,59.0124,58.9328,58.977,105113.0
2021-08-02 12:15:00,66.67,66.67,66.53,66.55,219835.0,58.9858,58.9858,58.862,58.8797,219835.0
2021-08-02 12:20:00,66.55,66.55,66.49,66.53,58116.0,58.8797,58.8797,58.8266,58.862,58116.0
2021-08-02 12:25:00,66.53,66.57,66.52,66.55,53561.0,58.862,58.8974,58.8531,58.8797,53561.0
2021-08-02 12:30:00,66.55,66.59,66.5,66.59,39500.0,58.8797,58.9151,58.8354,58.9151,39500.0
2021-08-02 12:35:00,66.59,66.63,66.58,66.59,62709.0,58.9151,58.9505,58.9062,58.9151,62709.0
2021-08-02 12:40:00,66.59,66.59,66.54,66.55,41541.0,58.9151,58.9151,58.8708,58.8797,41541.0
2021-08-02 12:45:00,66.56,66.56,66.46,66.52,158944.0,58.8885,58.8885,58.8,58.8531,158944.0
2021-08-02 12:50:00,66.52,66.54,66.47,66.48,50515.0,58.8531,58.8708,58.8089,58.8177,50515.0
2021-08-02 12:55:00,66.48,66.53,66.47,66.5,39932.0,58.8177,58.862,58.8089,58.8354,39932.0
2021-08-02 13:00:00,66.5,66.52,66.42,66.42,52231.0,58.8354,58.8531,58.7647,58.7647,52231.0
2021-08-02 13:05:00,66.42,66.52,66.41,66.47,48819.0,58.7647,58.8531,58.7558,58.8089,48819.0
2021-08-02 13:10:00,66.48,66.48,66.43,66.43,38891.0,58.8177,58.8177,58.7735,58.7735,38891.0
2021-08-02 13:15:00,66.43,66.46,66.39,66.45,56773.0,58.7735,58.8,58.7381,58.7912,56773.0
2021-08-02 13:20:00,66.44,66.44,66.37,66.43,49073.0,58.7824,58.7824,58.7204,58.7735,49073.0
2021-08-02 13:25:00,66.44,66.45,66.37,66.4,38176.0,58.7824,58.7912,58.7204,58.747,38176.0
2021-08-02 13:30:00,66.4,66.42,66.33,66.35,55465.0,58.747,58.7647,58.685,58.7027,55465.0
2021-08-02 13:35:00,66.35,66.35,66.27,66.27,74898.0,58.7027,58.7027,58.6319,58.6319,74898.0
2021-08-02 13:40:00,66.28,66.35,66.25,66.33,96325.0,58.6408,58.7027,58.6143,58.685,96325.0
2021-08-02 13:45:00,66.33,66.33,66.27,66.31,76836.0,58.685,58.685,58.6319,58.6673,76836.0
2021-08-02 13:50:00,66.3,66.34,66.3,66.33,38560.0,58.6585,58.6939,58.6585,58.685,38560.0
2021-08-02 13:55:00,66.34,66.35,66.3,66.32,67348.0,58.6939,58.7027,58.6585,58.6762,67348.0
2021-08-02 14:00:00,66.32,66.35,66.28,66.33,40288.0,58.6762,58.7027,58.6408,58.685,40288.0
2021-08-02 14:05:00,66.32,66.33,66.28,66.31,58438.0,58.6762,58.685,58.6408,58.6673,58438.0
2021-08-02 14:10:00,66.31,66.38,66.31,66.38,67845.0,58.6673,58.7293,58.6673,58.7293,67845.0
2021-08-02 14:15:00,66.38,66.4,66.37,66.4,40459.0,58.7293,58.747,58.7204,58.747,40459.0
2021-08-02 14:20:00,66.4,66.42,66.34,66.36,138226.0,58.747,58.7647,58.6939,58.7116,138226.0
2021-08-02 14:25:00,66.35,66.37,66.32,66.34,81883.0,58.7027,58.7204,58.6762,58.6939,81883.0
2021-08-02 14:30:00,66.34,66.4,66.33,66.39,48222.0,58.6939,58.747,58.685,58.7381,48222.0
2021-08-02 14:35:00,66.39,66.42,66.36,66.39,57140.0,58.7381,58.7647,58.7116,58.7381,57140.0
2021-08-02 14:40:00,66.39,66.4,66.35,66.39,118342.0,58.7381,58.747,58.7027,58.7381,118342.0
2021-08-02 14:45:00,66.39,66.41,66.35,66.39,53999.0,58.7381,58.7558,58.7027,58.7381,53999.0
2021-08-02 14:50:00,66.39,66.4,66.33,66.38,135608.0,58.7381,58.747,58.685,58.7293,135608.0
2021-08-02 14:55:00,66.37,66.41,66.37,66.4,38726.0,58.7204,58.7558,58.7204,58.747,38726.0
2021-08-02 15:00:00,66.4,66.4,66.33,66.39,38594.0,58.747,58.747,58.685,58.7381,38594.0
2021-08-02 15:05:00,66.38,66.38,66.29,66.32,99830.0,58.7293,58.7293,58.6496,58.6762,99830.0
2021-08-02 15:10:00,66.32,66.33,66.27,66.28,147058.0,58.6762,58.685,58.6319,58.6408,147058.0
2021-08-02 15:15:00,66.28,66.3,66.27,66.28,114420.0,58.6408,58.6585,58.6319,58.6408,114420.0
2021-08-02 15:20:00,66.28,66.35,66.26,66.34,137795.0,58.6408,58.7027,58.6231,58.6939,137795.0
2021-08-02 15:25:00,66.34,66.43,66.32,66.41,295327.0,58.6939,58.7735,58.6762,58.7558,295327.0
2021-08-02 15:30:00,66.41,66.42,66.33,66.4,258059.0,58.7558,58.7647,58.685,58.747,258059.0
2021-08-02 15:35:00,66.4,66.46,66.37,66.45,234646.0,58.747,58.8,58.7204,58.7912,234646.0
2021-08-02 15:40:00,66.45,66.49,66.39,66.4,255193.0,58.7912,58.8266,58.7381,58.747,255193.0
2021-08-02 15:45:00,66.39,66.45,66.39,66.4,357876.0,58.7381,58.7912,58.7381,58.747,357876.0
2021-08-02 15:50:00,66.4,66.52,66.4,66.45,709369.0,58.747,58.8531,58.747,58.7912,709369.0
2021-08-02 15:55:00,66.44,66.47,66.37,66.46,1200839.0,58.7824,58.8089,58.7204,58.8,1200839.0
2021-08-03 09:30:00,66.58,66.6,66.27,66.43,407022.0,58.9062,58.9239,58.6319,58.7735,407022.0
2021-08-03 09:35:00,66.43,66.74,66.42,66.72,263617.0,58.7735,59.0478,58.7647,59.0301,263617.0
2021-08-03 09:40:00,66.72,66.78,66.65,66.75,699679.0,59.0301,59.0832,58.9681,59.0566,699679.0
2021-08-03 09:45:00,66.75,66.78,66.65,66.75,322199.0,59.0566,59.0832,58.9681,59.0566,322199.0
2021-08-03 09:50:00,66.75,66.94,66.74,66.94,175426.0,59.0566,59.2247,59.0478,59.2247,175426.0
2021-08-03 09:55:00,66.93,67.05,66.92,67.02,515824.0,59.2159,59.322,59.207,59.2955,515824.0
2021-08-03 10:00:00,67.02,67.13,67.0,67.05,243935.0,59.2955,59.3928,59.2778,59.322,243935.0
2021-08-03 10:05:00,67.04,67.16,67.01,67.12,164432.0,59.3132,59.4194,59.2867,59.384,164432.0
2021-08-03 10:10:00,67.12,67.16,67.0,67.03,241872.0,59.384,59.4194,59.2778,59.3044,241872.0
2021-08-03 10:15:00,67.03,67.05,66.96,67.03,262404.0,59.3044,59.322,59.2424,59.3044,262404.0
2021-08-03 10:20:00,67.02,67.08,67.01,67.07,190491.0,59.2955,59.3486,59.2867,59.3397,190491.0
2021-08-03 10:25:00,67.07,67.09,66.89,66.9,359461.0,59.3397,59.3574,59.1805,59.1893,359461.0
2021-08-03 10:30:00,66.9,67.0,66.85,66.99,373078.0,59.1893,59.2778,59.1451,59.269,373078.0
2021-08-03 10:35:00,67.0,67.06,66.92,66.98,268540.0,59.2778,59.3309,59.207,59.2601,268540.0
2021-08-03 10:40:00,66.98,66.99,66.85,66.96,314081.0,59.2601,59.269,59.1451,59.2424,314081.0
2021-08-03 10:45:00,66.97,67.02,66.89,66.99,177138.0,59.2513,59.2955,59.1805,59.269,177138.0
2021-08-03 10:50:00,67.0,67.14,66.99,67.06,102981.0,59.2778,59.4017,59.269,59.3309,102981.0
2021-08-03 10:55:00,67.06,67.07,66.96,66.99,138045.0,59.3309,59.3397,59.2424,59.269,138045.0
2021-08-03 11:00:00,66.98,67.0,66.85,66.85,112555.0,59.2601,59.2778,59.1451,59.1451,112555.0
2021-08-03 11:05:00,66.86,66.96,66.84,66.89,78335.0,59.1539,59.2424,59.1362,59.1805,78335.0
2021-08-03 11:10:00,66.89,67.0,66.89,66.93,89256.0,59.1805,59.2778,59.1805,59.2159,89256.0
2021-08-03 11:15:00,66.93,67.0,66.91,66.95,59317.0,59.2159,59.2778,59.1982,59.2336,59317.0
2021-08-03 11:20:00,66.96,66.97,66.89,66.94,108591.0,59.2424,59.2513,59.1805,59.2247,108591.0
2021-08-03 11:25:00,66.93,67.0,66.91,66.99,135416.0,59.2159,59.2778,59.1982,59.269,135416.0
2021-08-03 11:30:00,66.99,67.02,66.96,66.99,120220.0,59.269,59.2955,59.2424,59.269,120220.0
2021-08-03 11:35:00,66.99,67.01,66.96,66.97,39430.0,59.269,59.2867,59.2424,59.2513,39430.0
2021-08-03 11:40:00,66.98,67.17,66.98,67.12,169743.0,59.2601,59.4282,59.2601,59.384,169743.0
2021-08-03 11:45:00,67.13,67.13,66.95,66.98,400897.0,59.3928,59.3928,59.2336,59.2601,400897.0
2021-08-03 11:50:00,66.99,67.0,66.92,66.95,174339.0,59.269,59.2778,59.207,59.2336,174339.0
2021-08-03 11:55:00,66.95,66.96,66.87,66.91,164853.0,59.2336,59.2424,59.1628,59.1982,164853.0
2021-08-03 12:00:00,66.92,66.94,66.81,66.82,216912.0,59.207,59.2247,59.1097,59.1186,216912.0
2021-08-03 12:05:00,66.82,66.86,66.75,66.75,83923.0,59.1186,59.1539,59.0566,59.0566,83923.0
2021-08-03 12:10:00,66.75,66.81,66.74,66.79,124653.0,59.0566,59.1097,59.0478,59.092,124653.0
2021-08-03 12:15:00,66.78,66.79,66.65,66.66,64663.0,59.0832,59.092,58.9681,58.977,64663.0
2021-08-03 12:20:00,66.66,66.72,66.66,66.72,38285.0,58.977,59.0301,58.977,59.0301,38285.0
2021-08-03 12:25:00,66.72,66.74,66.66,66.67,100712.0,59.0301,59.0478,58.977,58.9858,100712.0
2021-08-03 12:30:00,66.67,66.7,66.63,66.64,66675.0,58.9858,59.0124,58.9505,58.9593,66675.0
2021-08-03 12:35:00,66.64,66.64,66.58,66.61,36810.0,58.9593,58.9593,58.9062,58.9328,36810.0
2021-08-03 12:40:00,66.61,66.67,66.61,66.64,38379.0,58.9328,58.9858,58.9328,58.9593,38379.0
2021-08-03 12:45:00,66.63,66.64,66.52,66.53,50378.0,58.9505,58.9593,58.8531,58.862,50378.0
2021-08-03 12:50:00,66.54,66.58,66.52,66.54,146608.0,58.8708,58.9062,58.8531,58.8708,146608.0
2021-08-03 12:55:00,66.54,66.59,66.54,66.54,146426.0,58.8708,58.9151,58.8708,58.8708,146426.0
2021-08-03 13:00:00,66.54,66.62,66.5,66.61,85578.0,58.8708,58.9416,58.8354,58.9328,85578.0
2021-08-03 13:05:00,66.61,66.71,66.6,66.71,60632.0,58.9328,59.0212,58.9239,59.0212,60632.0
2021-08-03 13:10:00,66.7,66.72,66.67,66.72,62814.0,59.0124,59.0301,58.9858,59.0301,62814.0
2021-08-03 13:15:00,66.72,66.72,66.67,66.69,50194.0,59.0301,59.0301,58.9858,59.0035,50194.0
2021-08-03 13:20:00,66.7,66.75,66.68,66.72,76637.0,59.0124,59.0566,58.9947,59.0301,76637.0
2021-08-03 13:25:00,66.72,66.73,66.66,66.66,60543.0,59.0301,59.0389,58.977,58.977,60543.0
2021-08-03 13:30:00,66.67,66.69,66.62,66.62,72036.0,58.9858,59.0035,58.9416,58.9416,72036.0
2021-08-03 13:35:00,66.61,66.63,66.58,66.6,69181.0,58.9328,58.9505,58.9062,58.9239,69181.0
2021-08-03 13:40:00,66.61,66.63,66.59,66.6,48621.0,58.9328,58.9505,58.9151,58.9239,48621.0
2021-08-03 13:45:00,66.61,66.64,66.58,66.63,85917.0,58.9328,58.9593,58.9062,58.9505,85917.0
2021-08-03 13:50:00,66.63,66.66,66.58,66.59,89051.0,58.9505,58.977,58.9062,58.9151,89051.0
2021-08-03 13:55:00,66.59,66.66,66.59,66.62,66629.0,58.9151,58.977,58.9151,58.9416,66629.0
2021-08-03 14:00:00,66.62,66.74,66.61,66.72,60709.0,58.9416,59.0478,58.9328,59.0301,60709.0
2021-08-03 14:05:00,66.72,66.74,66.67,66.68,50007.0,59.0301,59.0478,58.9858,58.9947,50007.0
2021-08-03 14:10:00,66.67,66.74,66.67,66.71,71256.0,58.9858,59.0478,58.9858,59.0212,71256.0
2021-08-03 14:15:00,66.7,66.71,66.62,66.63,37924.0,59.0124,59.0212,58.9416,58.9505,37924.0
2021-08-03 14:20:00,66.63,66.69,66.62,66.63,110775.0,58.9505,59.0035,58.9416,58.9505,110775.0
2021-08-03 14:25:00,66.64,66.66,66.62,66.63,116039.0,58.9593,58.977,58.9416,58.9505,116039.0
2021-08-03 14:30:00,66.64,66.7,66.63,66.66,47769.0,58.9593,59.0124,58.9505,58.977,47769.0
2021-08-03 14:35:00,66.67,66.69,66.65,66.69,71860.0,58.9858,59.0035,58.9681,59.0035,71860.0
2021-08-03 14:40:00,66.69,66.7,66.64,66.66,50144.0,59.0035,59.0124,58.9593,58.977,50144.0
2021-08-03 14:45:00,66.66,66.71,66.64,66.71,66708.0,58.977,59.0212,58.9593,59.0212,66708.0
2021-08-03 14:50:00,66.71,66.75,66.7,66.72,47526.0,59.0212,59.0566,59.0124,59.0301,47526.0
2021-08-03 14:55:00,66.72,66.75,66.71,66.72,32261.0,59.0301,59.0566,59.0212,59.0301,32261.0
2021-08-03 15:00:00,66.72,66.82,66.72,66.78,143973.0,59.0301,59.1186,59.0301,59.0832,143973.0
2021-08-03 15:05:00,66.78,66.83,66.77,66.81,86160.0,59.0832,59.1274,59.0743,59.1097,86160.0
2021-08-03 15:10:00,66.81,66.86,66.79,66.81,128283.0,59.1097,59.1539,59.092,59.1097,128283.0
2021-08-03 15:15:00,66.81,66.86,66.81,66.84,82072.0,59.1097,59.1539,59.1097,59.1362,82072.0
2021-08-03 15:20:00,66.84,66.87,66.75,66.75,220517.0,59.1362,59.1628,59.0566,59.0566,220517.0
2021-08-03 15:25:00,66.75,66.76,66.63,66.65,67165.0,59.0566,59.0655,58.9505,58.9681,67165.0
2021-08-03 15:30:00,66.64,66.79,66.62,66.78,273325.0,58.9593,59.092,58.9416,59.0832,273325.0
2021-08-03 15:35:00,66.79,66.84,66.78,66.81,99010.0,59.092,59.1362,59.0832,59.1097,99010.0
2021-08-03 15:40:00,66.81,66.86,66.74,66.75,92157.0,59.1097,59.1539,59.0478,59.0566,92157.0
2021-08-03 15:45:00,66.76,66.81,66.74,66.78,219088.0,59.0655,59.1097,59.0478,59.0832,219088.0
2021-08-03 15:50:00,66.79,66.82,66.75,66.78,431261.0,59.092,59.1186,59.0566,59.0832,431261.0
2021-08-03 15:55:00,66.78,66.88,66.76,66.87,635882.0,59.0832,59.1716,59.0655,59.1628,635882.0
2021-08-04 09:30:00,66.59,66.63,66.29,66.53,468222.0,58.9151,58.9505,58.6496,58.862,468222.0
2021-08-04 09:35:00,66.53,66.58,66.38,66.4,415465.0,58.862,58.9062,58.7293,58.747,415465.0
2021-08-04 09:40:00,66.39,66.41,66.29,66.36,329308.0,58.7381,58.7558,58.6496,58.7116,329308.0
2021-08-04 09:45:00,66.36,66.53,66.32,66.5,366588.0,58.7116,58.862,58.6762,58.8354,366588.0
2021-08-04 09:50:00,66.49,66.55,66.39,66.44,133619.0,58.8266,58.8797,58.7381,58.7824,133619.0
2021-08-04 09:55:00,66.45,66.47,66.29,66.3,74925.0,58.7912,58.8089,58.6496,58.6585,74925.0
2021-08-04 10:00:00,66.31,66.49,66.31,66.49,79277.0,58.6673,58.8266,58.6673,58.8266,79277.0
2021-08-04 10:05:00,66.47,66.58,66.4,66.41,78677.0,58.8089,58.9062,58.747,58.7558,78677.0
2021-08-04 10:10:00,66.41,66.6,66.4,66.48,387118.0,58.7558,58.9239,58.747,58.8177,387118.0
2021-08-04 10:15:00,66.48,66.48,66.31,66.34,102949.0,58.8177,58.8177,58.6673,58.6939,102949.0
2021-08-04 10:20:00,66.34,66.39,66.31,66.38,286664.0,58.6939,58.7381,58.6673,58.7293,286664.0
2021-08-04 10:25:00,66.37,66.42,66.27,66.34,282216.0,58.7204,58.7647,58.6319,58.6939,282216.0
2021-08-04 10:30:00,66.33,66.36,66.26,66.31,149052.0,58.685,58.7116,58.6231,58.6673,149052.0
2021-08-04 10:35:00,66.31,66.35,66.28,66.35,69418.0,58.6673,58.7027,58.6408,58.7027,69418.0
2021-08-04 10:40:00,66.35,66.46,66.33,66.33,97519.0,58.7027,58.8,58.685,58.685,97519.0
2021-08-04 10:45:00,66.32,66.33,66.19,66.21,126465.0,58.6762,58.685,58.5612,58.5789,126465.0
2021-08-04 10:50:00,66.21,66.23,66.15,66.2,107512.0,58.5789,58.5966,58.5258,58.57,107512.0
2021-08-04 10:55:00,66.2,66.25,66.17,66.2,161267.0,58.57,58.6143,58.5435,58.57,161267.0
2021-08-04 11:00:00,66.2,66.21,66.09,66.1,112152.0,58.57,58.5789,58.4727,58.4815,112152.0
2021-08-04 11:05:00,66.09,66.13,66.0,66.1,286226.0,58.4727,58.5081,58.3931,58.4815,286226.0
2021-08-04 11:10:00,66.09,66.18,66.08,66.18,244275.0,58.4727,58.5523,58.4638,58.5523,244275.0
2021-08-04 11:15:00,66.18,66.26,66.17,66.23,104070.0,58.5523,58.6231,58.5435,58.5966,104070.0
2021-08-04 11:20:00,66.23,66.23,66.14,66.2,97410.0,58.5966,58.5966,58.5169,58.57,97410.0
2021-08-04 11:25:00,66.2,66.21,66.11,66.11,131983.0,58.57,58.5789,58.4904,58.4904,131983.0
2021-08-04 11:30:00,66.12,66.12,66.0,66.01,123586.0,58.4992,58.4992,58.3931,58.4019,123586.0
2021-08-04 11:35:00,66.02,66.06,65.99,66.03,206708.0,58.4108,58.4461,58.3842,58.4196,206708.0
2021-08-04 11:40:00,66.03,66.08,65.99,66.08,130021.0,58.4196,58.4638,58.3842,58.4638,130021.0
2021-08-04 11:45:00,66.08,66.12,66.08,66.12,135379.0,58.4638,58.4992,58.4638,58.4992,135379.0
2021-08-04 11:50:00,66.12,66.15,66.05,66.06,189266.0,58.4992,58.5258,58.4373,58.4461,189266.0
2021-08-04 11:55:00,66.06,66.14,66.06,66.1,90832.0,58.4461,58.5169,58.4461,58.4815,90832.0
2021-08-04 12:00:00,66.1,66.14,66.08,66.08,137097.0,58.4815,58.5169,58.4638,58.4638,137097.0
2021-08-04 12:05:00,66.08,66.15,66.08,66.08,79146.0,58.4638,58.5258,58.4638,58.4638,79146.0
2021-08-04 12:10:00,66.09,66.14,66.07,66.11,69213.0,58.4727,58.5169,58.455,58.4904,69213.0
2021-08-04 12:15:00,66.11,66.14,66.09,66.12,120428.0,58.4904,58.5169,58.4727,58.4992,120428.0
2021-08-04 12:20:00,66.12,66.12,66.0,66.0,78775.0,58.4992,58.4992,58.3931,58.3931,78775.0
2021-08-04 12:25:00,66.0,66.02,65.93,65.95,96106.0,58.3931,58.4108,58.3311,58.3488,96106.0
2021-08-04 12:30:00,65.95,65.98,65.95,65.97,79343.0,58.3488,58.3754,58.3488,58.3665,79343.0
2021-08-04 12:35:00,65.98,66.02,65.96,66.0,171291.0,58.3754,58.4108,58.3577,58.3931,171291.0
2021-08-04 12:40:00,66.0,66.08,65.99,66.07,154499.0,58.3931,58.4638,58.3842,58.455,154499.0
2021-08-04 12:45:00,66.06,66.1,66.05,66.09,90625.0,58.4461,58.4815,58.4373,58.4727,90625.0
2021-08-04 12:50:00,66.09,66.14,66.05,66.06,76972.0,58.4727,58.5169,58.4373,58.4461,76972.0
2021-08-04 12:55:00,66.06,66.13,66.06,66.09,83013.0,58.4461,58.5081,58.4461,58.4727,83013.0
2021-08-04 13:00:00,66.09,66.1,66.06,66.07,74526.0,58.4727,58.4815,58.4461,58.455,74526.0
2021-08-04 13:05:00,66.08,66.16,66.07,66.1,111195.0,58.4638,58.5346,58.455,58.4815,111195.0
2021-08-04 13:10:00,66.1,66.14,66.08,66.13,64215.0,58.4815,58.5169,58.4638,58.5081,64215.0
2021-08-04 13:15:00,66.13,66.16,66.12,66.14,77704.0,58.5081,58.5346,58.4992,58.5169,77704.0
2021-08-04 13:20:00,66.14,66.15,66.1,66.12,63542.0,58.5169,58.5258,58.4815,58.4992,63542.0
2021-08-04 13:25:00,66.13,66.15,66.11,66.15,95024.0,58.5081,58.5258,58.4904,58.5258,95024.0
2021-08-04 13:30:00,66.15,66.16,66.1,66.12,67565.0,58.5258,58.5346,58.4815,58.4992,67565.0
2021-08-04 13:35:00,66.12,66.22,66.12,66.22,91450.0,58.4992,58.5877,58.4992,58.5877,91450.0
2021-08-04 13:40:00,66.22,66.24,66.18,66.19,74381.0,58.5877,58.6054,58.5523,58.5612,74381.0
2021-08-04 13:45:00,66.19,66.21,66.16,66.2,91106.0,58.5612,58.5789,58.5346,58.57,91106.0
2021-08-04 13:50:00,66.2,66.24,66.16,66.17,83186.0,58.57,58.6054,58.5346,58.5435,83186.0
2021-08-04 13:55:00,66.17,66.17,66.1,66.15,98154.0,58.5435,58.5435,58.4815,58.5258,98154.0
2021-08-04 14:00:00,66.15,66.2,66.13,66.19,93535.0,58.5258,58.57,58.5081,58.5612,93535.0
2021-08-04 14:05:00,66.19,66.23,66.16,66.22,180207.0,58.5612,58.5966,58.5346,58.5877,180207.0
2021-08-04 14:10:00,66.22,66.23,66.19,66.22,69883.0,58.5877,58.5966,58.5612,58.5877,69883.0
2021-08-04 14:15:00,66.23,66.25,66.21,66.22,87510.0,58.5966,58.6143,58.5789,58.5877,87510.0
2021-08-04 14:20:00,66.23,66.28,66.19,66.27,141066.0,58.5966,58.6408,58.5612,58.6319,141066.0
2021-08-04 14:25:00,66.28,66.4,66.27,66.39,159341.0,58.6408,58.747,58.6319,58.7381,159341.0
2021-08-04 14:30:00,66.39,66.47,66.37,66.47,236769.0,58.7381,58.8089,58.7204,58.8089,236769.0
2021-08-04 14:35:00,66.46,66.49,66.43,66.46,182780.0,58.8,58.8266,58.7735,58.8,182780.0
2021-08-04 14:40:00,66.46,66.49,66.45,66.48,156387.0,58.8,58.8266,58.7912,58.8177,156387.0
2021-08-04 14:45:00,66.48,66.56,66.46,66.55,220430.0,58.8177,58.8885,58.8,58.8797,220430.0
2021-08-04 14:50:00,66.55,66.56,66.49,66.51,222679.0,58.8797,58.8885,58.8266,58.8443,222679.0
2021-08-04 14:55:00,66.51,66.57,66.51,66.56,244865.0,58.8443,58.8974,58.8443,58.8885,244865.0
2021-08-04 15:00:00,66.56,66.68,66.56,66.67,262697.0,58.8885,58.9947,58.8885,58.9858,262697.0
2021-08-04 15:05:00,66.67,66.69,66.65,66.67,364749.0,58.9858,59.0035,58.9681,58.9858,364749.0
2021-08-04 15:10:00,66.67,66.69,66.62,66.64,496785.0,58.9858,59.0035,58.9416,58.9593,496785.0
2021-08-04 15:15:00,66.64,66.74,66.63,66.74,316714.0,58.9593,59.0478,58.9505,59.0478,316714.0
2021-08-04 15:20:00,66.75,66.77,66.72,66.74,289190.0,59.0566,59.0743,59.0301,59.0478,289190.0
2021-08-04 15:25:00,66.73,66.78,66.68,66.75,288327.0,59.0389,59.0832,58.9947,59.0566,288327.0
2021-08-04 15:30:00,66.75,66.78,66.72,66.77,271486.0,59.0566,59.0832,59.0301,59.0743,271486.0
2021-08-04 15:35:00,66.76,66.81,66.72,66.81,275757.0,59.0655,59.1097,59.0301,59.1097,275757.0
2021-08-04 15:40:00,66.81,66.84,66.69,66.7,257255.0,59.1097,59.1362,59.0035,59.0124,257255.0
2021-08-04 15:45:00,66.7,66.81,66.69,66.79,284954.0,59.0124,59.1097,59.0035,59.092,284954.0
2021-08-04 15:50:00,66.8,66.81,66.65,66.71,566787.0,59.1009,59.1097,58.9681,59.0212,566787.0
2021-08-04 15:55:00,66.71,66.79,66.64,66.75,1426808.0,59.0212,59.092,58.9593,59.0566,1426808.0
2021-08-05 09:30:00,66.85,66.89,66.7,66.81,477474.0,59.1451,59.1805,59.0124,59.1097,477474.0
2021-08-05 09:35:00,66.82,66.97,66.75,66.9,291097.0,59.1186,59.2513,59.0566,59.1893,291097.0
2021-08-05 09:40:00,66.9,67.01,66.8,66.84,380271.0,59.1893,59.2867,59.1009,59.1362,380271.0
2021-08-05 09:45:00,66.84,66.94,66.73,66.76,209649.0,59.1362,59.2247,59.0389,59.0655,209649.0
2021-08-05 09:50:00,66.77,66.92,66.75,66.8,133816.0,59.0743,59.207,59.0566,59.1009,133816.0
2021-08-05 09:55:00,66.8,66.82,66.67,66.74,311728.0,59.1009,59.1186,58.9858,59.0478,311728.0
2021-08-05 10:00:00,66.74,66.87,66.73,66.84,347476.0,59.0478,59.1628,59.0389,59.1362,347476.0
2021-08-05 10:05:00,66.84,66.96,66.82,66.94,113092.0,59.1362,59.2424,59.1186,59.2247,113092.0
2021-08-05 10:10:00,66.95,67.02,66.94,66.98,378218.0,59.2336,59.2955,59.2247,59.2601,378218.0
2021-08-05 10:15:00,66.97,67.11,66.97,67.08,738562.0,59.2513,59.3751,59.2513,59.3486,738562.0
2021-08-05 10:20:00,67.08,67.17,67.06,67.16,119068.0,59.3486,59.4282,59.3309,59.4194,119068.0
2021-08-05 10:25:00,67.16,67.18,66.92,66.92,220713.0,59.4194,59.4371,59.207,59.207,220713.0
2021-08-05 10:30:00,66.93,66.97,66.89,66.9,152206.0,59.2159,59.2513,59.1805,59.1893,152206.0
2021-08-05 10:35:00,66.9,66.95,66.82,66.86,85998.0,59.1893,59.2336,59.1186,59.1539,85998.0
2021-08-05 10:40:00,66.86,66.98,66.85,66.98,288774.0,59.1539,59.2601,59.1451,59.2601,288774.0
2021-08-05 10:45:00,66.98,67.03,66.98,66.99,107097.0,59.2601,59.3044,59.2601,59.269,107097.0
2021-08-05 10:50:00,67.0,67.0,66.87,66.91,175717.0,59.2778,59.2778,59.1628,59.1982,175717.0
2021-08-05 10:55:00,66.92,66.96,66.81,66.86,99084.0,59.207,59.2424,59.1097,59.1539,99084.0
2021-08-05 11:00:00,66.86,66.86,66.8,66.81,146698.0,59.1539,59.1539,59.1009,59.1097,146698.0
2021-08-05 11:05:00,66.81,66.82,66.73,66.81,245087.0,59.1097,59.1186,59.0389,59.1097,245087.0
2021-08-05 11:10:00,66.81,66.84,66.75,66.75,148561.0,59.1097,59.1362,59.0566,59.0566,148561.0
2021-08-05 11:15:00,66.76,66.82,66.76,66.81,67218.0,59.0655,59.1186,59.0655,59.1097,67218.0
2021-08-05 11:20:00,66.81,66.86,66.76,66.76,103432.0,59.1097,59.1539,59.0655,59.0655,103432.0
2021-08-05 11:25:00,66.76,66.86,66.76,66.85,87346.0,59.0655,59.1539,59.0655,59.1451,87346.0
2021-08-05 11:30:00,66.85,66.86,66.74,66.8,122153.0,59.1451,59.1539,59.0478,59.1009,122153.0
2021-08-05 11:35:00,66.8,66.83,66.73,66.83,101725.0,59.1009,59.1274,59.0389,59.1274,101725.0
2021-08-05 11:40:00,66.82,66.91,66.82,66.88,113253.0,59.1186,59.1982,59.1186,59.1716,113253.0
2021-08-05 11:45:00,66.88,66.98,66.88,66.98,43670.0,59.1716,59.2601,59.1716,59.2601,43670.0
2021-08-05 11:50:00,66.99,67.02,66.97,67.01,51047.0,59.269,59.2955,59.2513,59.2867,51047.0
2021-08-05 11:55:00,67.02,67.07,67.02,67.07,55510.0,59.2955,59.3397,59.2955,59.3397,55510.0
2021-08-05 12:00:00,67.06,67.1,67.03,67.08,51353.0,59.3309,59.3663,59.3044,59.3486,51353.0
2021-08-05 12:05:00,67.08,67.09,67.0,67.02,49088.0,59.3486,59.3574,59.2778,59.2955,49088.0
2021-08-05 12:10:00,67.02,67.03,66.97,66.97,48889.0,59.2955,59.3044,59.2513,59.2513,48889.0
2021-08-05 12:15:00,66.97,66.97,66.85,66.87,68519.0,59.2513,59.2513,59.1451,59.1628,68519.0
2021-08-05 12:20:00,66.87,66.93,66.86,66.9,58120.0,59.1628,59.2159,59.1539,59.1893,58120.0
2021-08-05 12:25:00,66.89,66.95,66.89,66.94,36041.0,59.1805,59.2336,59.1805,59.2247,36041.0
2021-08-05 12:30:00,66.93,66.97,66.89,66.91,32803.0,59.2159,59.2513,59.1805,59.1982,32803.0
2021-08-05 12:35:00,66.91,66.96,66.91,66.95,62518.0,59.1982,59.2424,59.1982,59.2336,62518.0
2021-08-05 12:40:00,66.95,66.98,66.91,66.98,88483.0,59.2336,59.2601,59.1982,59.2601,88483.0
2021-08-05 12:45:00,66.98,66.98,66.93,66.93,69904.0,59.2601,59.2601,59.2159,59.2159,69904.0
2021-08-05 12:50:00,66.92,66.97,66.92,66.95,49969.0,59.207,59.2513,59.207,59.2336,49969.0
2021-08-05 12:55:00,66.95,67.03,66.95,67.01,44761.0,59.2336,59.3044,59.2336,59.2867,44761.0
2021-08-05 13:00:00,67.01,67.03,66.95,66.97,79366.0,59.2867,59.3044,59.2336,59.2513,79366.0
2021-08-05 13:05:00,66.97,66.97,66.89,66.89,50849.0,59.2513,59.2513,59.1805,59.1805,50849.0
2021-08-05 13:10:00,66.9,66.96,66.9,66.95,41746.0,59.1893,59.2424,59.1893,59.2336,41746.0
2021-08-05 13:15:00,66.95,66.98,66.94,66.97,49343.0,59.2336,59.2601,59.2247,59.2513,49343.0
2021-08-05 13:20:00,66.97,67.02,66.96,67.01,55147.0,59.2513,59.2955,59.2424,59.2867,55147.0
2021-08-05 13:25:00,67.01,67.07,67.0,67.06,72184.0,59.2867,59.3397,59.2778,59.3309,72184.0
2021-08-05 13:30:00,67.05,67.09,67.03,67.03,59098.0,59.322,59.3574,59.3044,59.3044,59098.0
2021-08-05 13:35:00,67.03,67.06,67.02,67.03,79952.0,59.3044,59.3309,59.2955,59.3044,79952.0
2021-08-05 13:40:00,67.04,67.06,66.96,66.99,68228.0,59.3132,59.3309,59.2424,59.269,68228.0
2021-08-05 13:45:00,66.99,67.06,66.99,67.05,140872.0,59.269,59.3309,59.269,59.322,140872.0
2021-08-05 13:50:00,67.06,67.11,67.06,67.11,101335.0,59.3309,59.3751,59.3309,59.3751,101335.0
2021-08-05 13:55:00,67.11,67.14,67.1,67.13,85082.0,59.3751,59.4017,59.3663,59.3928,85082.0
2021-08-05 14:00:00,67.12,67.15,67.11,67.11,69013.0,59.384,59.4105,59.3751,59.3751,69013.0
2021-08-05 14:05:00,67.11,67.17,67.09,67.16,147595.0,59.3751,59.4282,59.3574,59.4194,147595.0
2021-08-05 14:10:00,67.16,67.18,67.1,67.11,73056.0,59.4194,59.4371,59.3663,59.3751,73056.0
2021-08-05 14:15:00,67.1,67.13,67.1,67.12,138492.0,59.3663,59.3928,59.3663,59.384,138492.0
2021-08-05 14:20:00,67.12,67.16,67.11,67.12,181720.0,59.384,59.4194,59.3751,59.384,181720.0
2021-08-05 14:25:00,67.13,67.14,67.08,67.11,309773.0,59.3928,59.4017,59.3486,59.3751,309773.0
2021-08-05 14:30:00,67.1,67.15,67.07,67.09,143397.0,59.3663,59.4105,59.3397,59.3574,143397.0
2021-08-05 14:35:00,67.08,67.13,67.06,67.12,103079.0,59.3486,59.3928,59.3309,59.384,103079.0
2021-08-05 14:40:00,67.13,67.16,67.1,67.11,250375.0,59.3928,59.4194,59.3663,59.3751,250375.0
2021-08-05 14:45:00,67.11,67.11,67.05,67.06,151023.0,59.3751,59.3751,59.322,59.3309,151023.0
2021-08-05 14:50:00,67.06,67.07,66.99,67.0,162232.0,59.3309,59.3397,59.269,59.2778,162232.0
2021-08-05 14:55:00,67.01,67.06,67.0,67.06,120209.0,59.2867,59.3309,59.2778,59.3309,120209.0
2021-08-05 15:00:00,67.06,67.14,67.06,67.11,191951.0,59.3309,59.4017,59.3309,59.3751,191951.0
2021-08-05 15:05:00,67.11,67.16,67.1,67.13,124314.0,59.3751,59.4194,59.3663,59.3928,124314.0
2021-08-05 15:10:00,67.13,67.18,67.13,67.17,162263.0,59.3928,59.4371,59.3928,59.4282,162263.0
2021-08-05 15:15:00,67.17,67.22,67.16,67.2,189833.0,59.4282,59.4725,59.4194,59.4548,189833.0
2021-08-05 15:20:00,67.21,67.28,67.19,67.28,165003.0,59.4636,59.5255,59.4459,59.5255,165003.0
2021-08-05 15:25:00,67.28,67.33,67.27,67.32,200476.0,59.5255,59.5698,59.5167,59.5609,200476.0
2021-08-05 15:30:00,67.32,67.39,67.29,67.35,345713.0,59.5609,59.6229,59.5344,59.5875,345713.0
2021-08-05 15:35:00,67.35,67.45,67.35,67.41,244282.0,59.5875,59.6759,59.5875,59.6406,244282.0
2021-08-05 15:40:00,67.41,67.47,67.39,67.42,309421.0,59.6406,59.6936,59.6229,59.6494,309421.0
2021-08-05 15:45:00,67.42,67.5,67.4,67.47,447144.0,59.6494,59.7202,59.6317,59.6936,447144.0
2021-08-05 15:50:00,67.48,67.58,67.47,67.56,409648.0,59.7025,59.791,59.6936,59.7733,409648.0
2021-08-05 15:55:00,67.56,67.56,67.47,67.51,1422493.0,59.7733,59.7733,59.6936,59.729,1422493.0
2021-08-06 09:30:00,67.42,67.52,67.26,67.27,544880.0,59.6494,59.7379,59.5078,59.5167,544880.0
2021-08-06 09:35:00,67.26,67.43,67.26,67.38,688731.0,59.5078,59.6582,59.5078,59.614,688731.0
2021-08-06 09:40:00,67.38,67.4,67.35,67.4,178424.0,59.614,59.6317,59.5875,59.6317,178424.0
2021-08-06 09:45:00,67.41,67.55,67.4,67.55,160533.0,59.6406,59.7644,59.6317,59.7644,160533.0
2021-08-06 09:50:00,67.56,67.59,67.51,67.58,158087.0,59.7733,59.7998,59.729,59.791,158087.0
2021-08-06 09:55:00,67.58,67.66,67.51,67.53,104123.0,59.791,59.8617,59.729,59.7467,104123.0
2021-08-06 10:00:00,67.54,67.68,67.54,67.65,143672.0,59.7556,59.8794,59.7556,59.8529,143672.0
2021-08-06 10:05:00,67.66,67.79,67.66,67.78,145424.0,59.8617,59.9768,59.8617,59.9679,145424.0
2021-08-06 10:10:00,67.78,67.84,67.73,67.77,237867.0,59.9679,60.021,59.9237,59.9591,237867.0
2021-08-06 10:15:00,67.76,67.85,67.7,67.84,67661.0,59.9502,60.0298,59.8971,60.021,67661.0
2021-08-06 10:20:00,67.83,67.85,67.74,67.74,90392.0,60.0121,60.0298,59.9325,59.9325,90392.0
2021-08-06 10:25:00,67.74,67.77,67.7,67.72,86504.0,59.9325,59.9591,59.8971,59.9148,86504.0
2021-08-06 10:30:00,67.72,67.82,67.69,67.76,109245.0,59.9148,60.0033,59.8883,59.9502,109245.0
2021-08-06 10:35:00,67.75,67.84,67.75,67.82,71198.0,59.9414,60.021,59.9414,60.0033,71198.0
2021-08-06 10:40:00,67.82,67.82,67.74,67.74,63167.0,60.0033,60.0033,59.9325,59.9325,63167.0
2021-08-06 10:45:00,67.74,67.75,67.7,67.73,51883.0,59.9325,59.9414,59.8971,59.9237,51883.0
2021-08-06 10:50:00,67.72,67.75,67.69,67.73,39261.0,59.9148,59.9414,59.8883,59.9237,39261.0
2021-08-06 10:55:00,67.73,67.75,67.68,67.69,43821.0,59.9237,59.9414,59.8794,59.8883,43821.0
2021-08-06 11:00:00,67.7,67.72,67.65,67.68,78800.0,59.8971,59.9148,59.8529,59.8794,78800.0
2021-08-06 11:05:00,67.69,67.81,67.69,67.79,86968.0,59.8883,59.9945,59.8883,59.9768,86968.0
2021-08-06 11:10:00,67.8,67.83,67.72,67.73,105011.0,59.9856,60.0121,59.9148,59.9237,105011.0
2021-08-06 11:15:00,67.72,67.73,67.66,67.69,130906.0,59.9148,59.9237,59.8617,59.8883,130906.0
2021-08-06 11:20:00,67.69,67.71,67.62,67.66,90016.0,59.8883,59.906,59.8263,59.8617,90016.0
2021-08-06 11:25:00,67.65,67.66,67.59,67.63,49932.0,59.8529,59.8617,59.7998,59.8352,49932.0
2021-08-06 11:30:00,67.64,67.71,67.64,67.64,93501.0,59.844,59.906,59.844,59.844,93501.0
2021-08-06 11:35:00,67.65,67.67,67.62,67.63,96651.0,59.8529,59.8706,59.8263,59.8352,96651.0
2021-08-06 11:40:00,67.63,67.69,67.61,67.66,35377.0,59.8352,59.8883,59.8175,59.8617,35377.0
2021-08-06 11:45:00,67.66,67.72,67.65,67.69,61882.0,59.8617,59.9148,59.8529,59.8883,61882.0
2021-08-06 11:50:00,67.69,67.69,67.64,67.69,127919.0,59.8883,59.8883,59.844,59.8883,127919.0
2021-08-06 11:55:00,67.69,67.72,67.68,67.69,60494.0,59.8883,59.9148,59.8794,59.8883,60494.0
2021-08-06 12:00:00,67.69,67.75,67.68,67.75,56341.0,59.8883,59.9414,59.8794,59.9414,56341.0
2021-08-06 12:05:00,67.75,67.77,67.72,67.77,43981.0,59.9414,59.9591,59.9148,59.9591,43981.0
2021-08-06 12:10:00,67.77,67.79,67.75,67.78,57380.0,59.9591,59.9768,59.9414,59.9679,57380.0
2021-08-06 12:15:00,67.78,67.8,67.73,67.75,84259.0,59.9679,59.9856,59.9237,59.9414,84259.0
2021-08-06 12:20:00,67.75,67.76,67.71,67.73,42626.0,59.9414,59.9502,59.906,59.9237,42626.0
2021-08-06 12:25:00,67.74,67.78,67.74,67.75,50805.0,59.9325,59.9679,59.9325,59.9414,50805.0
2021-08-06 12:30:00,67.74,67.79,67.74,67.78,87849.0,59.9325,59.9768,59.9325,59.9679,87849.0
2021-08-06 12:35:00,67.77,67.81,67.77,67.79,28177.0,59.9591,59.9945,59.9591,59.9768,28177.0
2021-08-06 12:40:00,67.78,67.81,67.76,67.78,108424.0,59.9679,59.9945,59.9502,59.9679,108424.0
2021-08-06 12:45:00,67.78,67.81,67.76,67.8,49884.0,59.9679,59.9945,59.9502,59.9856,49884.0
2021-08-06 12:50:00,67.81,67.83,67.74,67.76,47194.0,59.9945,60.0121,59.9325,59.9502,47194.0
2021-08-06 12:55:00,67.75,67.78,67.73,67.77,68820.0,59.9414,59.9679,59.9237,59.9591,68820.0
2021-08-06 13:00:00,67.78,67.78,67.72,67.73,92318.0,59.9679,59.9679,59.9148,59.9237,92318.0
2021-08-06 13:05:00,67.73,67.75,67.71,67.75,77025.0,59.9237,59.9414,59.906,59.9414,77025.0
2021-08-06 13:10:00,67.75,67.81,67.74,67.8,81393.0,59.9414,59.9945,59.9325,59.9856,81393.0
2021-08-06 13:15:00,67.8,67.85,67.79,67.84,77859.0,59.9856,60.0298,59.9768,60.021,77859.0
2021-08-06 13:20:00,67.84,67.87,67.82,67.85,66774.0,60.021,60.0475,60.0033,60.0298,66774.0
2021-08-06 13:25:00,67.85,67.9,67.85,67.9,92120.0,60.0298,60.0741,60.0298,60.0741,92120.0
2021-08-06 13:30:00,67.9,67.94,67.89,67.94,84479.0,60.0741,60.1095,60.0652,60.1095,84479.0
2021-08-06 13:35:00,67.94,67.94,67.88,67.89,72847.0,60.1095,60.1095,60.0564,60.0652,72847.0
2021-08-06 13:40:00,67.89,67.9,67.86,67.88,63458.0,60.0652,60.0741,60.0387,60.0564,63458.0
2021-08-06 13:45:00,67.87,67.9,67.83,67.84,70089.0,60.0475,60.0741,60.0121,60.021,70089.0
2021-08-06 13:50:00,67.84,67.88,67.84,67.88,43802.0,60.021,60.0564,60.021,60.0564,43802.0
2021-08-06 13:55:00,67.88,67.91,67.84,67.84,73784.0,60.0564,60.0829,60.021,60.021,73784.0
2021-08-06 14:00:00,67.84,67.88,67.84,67.86,51097.0,60.021,60.0564,60.021,60.0387,51097.0
2021-08-06 14:05:00,67.86,67.87,67.83,67.83,55659.0,60.0387,60.0475,60.0121,60.0121,55659.0
2021-08-06 14:10:00,67.84,67.86,67.82,67.82,50187.0,60.021,60.0387,60.0033,60.0033,50187.0
2021-08-06 14:15:00,67.82,67.82,67.74,67.75,135493.0,60.0033,60.0033,59.9325,59.9414,135493.0
2021-08-06 14:20:00,67.74,67.78,67.72,67.76,51351.0,59.9325,59.9679,59.9148,59.9502,51351.0
2021-08-06 14:25:00,67.76,67.82,67.74,67.81,50957.0,59.9502,60.0033,59.9325,59.9945,50957.0
2021-08-06 14:30:00,67.81,67.84,67.8,67.81,82576.0,59.9945,60.021,59.9856,59.9945,82576.0
2021-08-06 14:35:00,67.81,67.83,67.78,67.83,75658.0,59.9945,60.0121,59.9679,60.0121,75658.0
2021-08-06 14:40:00,67.82,67.87,67.82,67.86,58889.0,60.0033,60.0475,60.0033,60.0387,58889.0
2021-08-06 14:45:00,67.86,67.86,67.81,67.81,94876.0,60.0387,60.0387,59.9945,59.9945,94876.0
2021-08-06 14:50:00,67.81,67.83,67.78,67.81,111883.0,59.9945,60.0121,59.9679,59.9945,111883.0
2021-08-06 14:55:00,67.81,67.82,67.77,67.78,101374.0,59.9945,60.0033,59.9591,59.9679,101374.0
2021-08-06 15:00:00,67.78,67.83,67.78,67.82,101615.0,59.9679,60.0121,59.9679,60.0033,101615.0
2021-08-06 15:05:00,67.82,67.83,67.76,67.77,93562.0,60.0033,60.0121,59.9502,59.9591,93562.0
2021-08-06 15:10:00,67.78,67.78,67.75,67.77,93107.0,59.9679,59.9679,59.9414,59.9591,93107.0
2021-08-06 15:15:00,67.76,67.78,67.71,67.73,66543.0,59.9502,59.9679,59.906,59.9237,66543.0
2021-08-06 15:20:00,67.73,67.76,67.68,67.69,90077.0,59.9237,59.9502,59.8794,59.8883,90077.0
2021-08-06 15:25:00,67.7,67.72,67.67,67.71,63243.0,59.8971,59.9148,59.8706,59.906,63243.0
2021-08-06 15:30:00,67.71,67.74,67.69,67.7,155713.0,59.906,59.9325,59.8883,59.8971,155713.0
2021-08-06 15:35:00,67.7,67.7,67.55,67.58,151318.0,59.8971,59.8971,59.7644,59.791,151318.0
2021-08-06 15:40:00,67.57,67.59,67.51,67.52,186194.0,59.7821,59.7998,59.729,59.7379,186194.0
2021-08-06 15:45:00,67.52,67.58,67.48,67.58,272338.0,59.7379,59.791,59.7025,59.791,272338.0
2021-08-06 15:50:00,67.57,67.57,67.45,67.5,358842.0,59.7821,59.7821,59.6759,59.7202,358842.0
2021-08-06 15:55:00,67.49,67.54,67.45,67.47,755599.0,59.7113,59.7556,59.6759,59.6936,755599.0
2021-08-09 09:30:00,67.53,67.68,67.5,67.59,264372.0,59.7467,59.8794,59.7202,59.7998,264372.0
2021-08-09 09:35:00,67.58,67.58,67.47,67.56,177268.0,59.791,59.791,59.6936,59.7733,177268.0
2021-08-09 09:40:00,67.55,67.62,67.52,67.54,154327.0,59.7644,59.8263,59.7379,59.7556,154327.0
2021-08-09 09:45:00,67.54,67.57,67.46,67.52,265228.0,59.7556,59.7821,59.6848,59.7379,265228.0
2021-08-09 09:50:00,67.52,67.55,67.4,67.42,138503.0,59.7379,59.7644,59.6317,59.6494,138503.0
2021-08-09 09:55:00,67.42,67.45,67.31,67.31,157813.0,59.6494,59.6759,59.5521,59.5521,157813.0
2021-08-09 10:00:00,67.32,67.37,67.3,67.37,91267.0,59.5609,59.6052,59.5432,59.6052,91267.0
2021-08-09 10:05:00,67.38,67.39,67.26,67.28,106738.0,59.614,59.6229,59.5078,59.5255,106738.0
2021-08-09 10:10:00,67.27,67.36,67.26,67.3,115728.0,59.5167,59.5963,59.5078,59.5432,115728.0
2021-08-09 10:15:00,67.31,67.39,67.31,67.37,88877.0,59.5521,59.6229,59.5521,59.6052,88877.0
2021-08-09 10:20:00,67.37,67.37,67.28,67.32,122359.0,59.6052,59.6052,59.5255,59.5609,122359.0
2021-08-09 10:25:00,67.33,67.35,67.25,67.26,62939.0,59.5698,59.5875,59.499,59.5078,62939.0
2021-08-09 10:30:00,67.25,67.26,67.21,67.23,90087.0,59.499,59.5078,59.4636,59.4813,90087.0
2021-08-09 10:35:00,67.23,67.34,67.2,67.33,152346.0,59.4813,59.5786,59.4548,59.5698,152346.0
2021-08-09 10:40:00,67.34,67.36,67.28,67.31,79164.0,59.5786,59.5963,59.5255,59.5521,79164.0
2021-08-09 10:45:00,67.3,67.34,67.27,67.31,69305.0,59.5432,59.5786,59.5167,59.5521,69305.0
2021-08-09 10:50:00,67.3,67.36,67.25,67.26,114066.0,59.5432,59.5963,59.499,59.5078,114066.0
2021-08-09 10:55:00,67.24,67.24,67.11,67.14,292209.0,59.4901,59.4901,59.3751,59.4017,292209.0
2021-08-09 11:00:00,67.14,67.14,67.08,67.13,88566.0,59.4017,59.4017,59.3486,59.3928,88566.0
2021-08-09 11:05:00,67.12,67.23,67.11,67.22,93468.0,59.384,59.4813,59.3751,59.4725,93468.0
2021-08-09 11:10:00,67.22,67.22,67.16,67.18,54055.0,59.4725,59.4725,59.4194,59.4371,54055.0
2021-08-09 11:15:00,67.18,67.25,67.15,67.25,75055.0,59.4371,59.499,59.4105,59.499,75055.0
2021-08-09 11:20:00,67.25,67.27,67.16,67.16,59204.0,59.499,59.5167,59.4194,59.4194,59204.0
2021-08-09 11:25:00,67.16,67.18,67.08,67.14,119002.0,59.4194,59.4371,59.3486,59.4017,119002.0
2021-08-09 11:30:00,67.14,67.15,67.08,67.08,25047.0,59.4017,59.4105,59.3486,59.3486,25047.0
2021-08-09 11:35:00,67.08,67.15,67.07,67.15,80347.0,59.3486,59.4105,59.3397,59.4105,80347.0
2021-08-09 11:40:00,67.16,67.17,67.11,67.15,43089.0,59.4194,59.4282,59.3751,59.4105,43089.0
2021-08-09 11:45:00,67.15,67.23,67.13,67.18,85143.0,59.4105,59.4813,59.3928,59.4371,85143.0
2021-08-09 11:50:00,67.19,67.21,67.17,67.2,46842.0,59.4459,59.4636,59.4282,59.4548,46842.0
2021-08-09 11:55:00,67.21,67.23,67.14,67.15,29251.0,59.4636,59.4813,59.4017,59.4105,29251.0
2021-08-09 12:00:00,67.14,67.17,67.11,67.15,25221.0,59.4017,59.4282,59.3751,59.4105,25221.0
2021-08-09 12:05:00,67.15,67.18,67.15,67.16,23202.0,59.4105,59.4371,59.4105,59.4194,23202.0
2021-08-09 12:10:00,67.16,67.19,67.12,67.12,24803.0,59.4194,59.4459,59.384,59.384,24803.0
2021-08-09 12:15:00,67.12,67.12,67.07,67.07,48936.0,59.384,59.384,59.3397,59.3397,48936.0
2021-08-09 12:20:00,67.06,67.12,67.06,67.11,50430.0,59.3309,59.384,59.3309,59.3751,50430.0
2021-08-09 12:25:00,67.12,67.16,67.08,67.16,52081.0,59.384,59.4194,59.3486,59.4194,52081.0
2021-08-09 12:30:00,67.15,67.2,67.12,67.18,63485.0,59.4105,59.4548,59.384,59.4371,63485.0
2021-08-09 12:35:00,67.18,67.19,67.14,67.14,17756.0,59.4371,59.4459,59.4017,59.4017,17756.0
2021-08-09 12:40:00,67.14,67.18,67.13,67.17,32144.0,59.4017,59.4371,59.3928,59.4282,32144.0
2021-08-09 12:45:00,67.17,67.17,67.14,67.17,26743.0,59.4282,59.4282,59.4017,59.4282,26743.0
2021-08-09 12:50:00,67.16,67.17,67.13,67.15,33836.0,59.4194,59.4282,59.3928,59.4105,33836.0
2021-08-09 12:55:00,67.16,67.21,67.14,67.2,72246.0,59.4194,59.4636,59.4017,59.4548,72246.0
2021-08-09 13:00:00,67.2,67.23,67.19,67.22,36095.0,59.4548,59.4813,59.4459,59.4725,36095.0
2021-08-09 13:05:00,67.23,67.27,67.23,67.25,35780.0,59.4813,59.5167,59.4813,59.499,35780.0
2021-08-09 13:10:00,67.25,67.26,67.2,67.21,40410.0,59.499,59.5078,59.4548,59.4636,40410.0
2021-08-09 13:15:00,67.2,67.28,67.2,67.25,50523.0,59.4548,59.5255,59.4548,59.499,50523.0
2021-08-09 13:20:00,67.25,67.27,67.25,67.27,12585.0,59.499,59.5167,59.499,59.5167,12585.0
2021-08-09 13:25:00,67.27,67.29,67.25,67.26,36833.0,59.5167,59.5344,59.499,59.5078,36833.0
2021-08-09 13:30:00,67.25,67.29,67.25,67.28,36786.0,59.499,59.5344,59.499,59.5255,36786.0
2021-08-09 13:35:00,67.28,67.31,67.28,67.28,69082.0,59.5255,59.5521,59.5255,59.5255,69082.0
2021-08-09 13:40:00,67.28,67.28,67.2,67.21,65706.0,59.5255,59.5255,59.4548,59.4636,65706.0
2021-08-09 13:45:00,67.21,67.24,67.18,67.24,62931.0,59.4636,59.4901,59.4371,59.4901,62931.0
2021-08-09 13:50:00,67.24,67.29,67.24,67.28,65690.0,59.4901,59.5344,59.4901,59.5255,65690.0
2021-08-09 13:55:00,67.28,67.31,67.27,67.3,49754.0,59.5255,59.5521,59.5167,59.5432,49754.0
2021-08-09 14:00:00,67.3,67.31,67.28,67.31,87590.0,59.5432,59.5521,59.5255,59.5521,87590.0
2021-08-09 14:05:00,67.31,67.32,67.25,67.25,61618.0,59.5521,59.5609,59.499,59.499,61618.0
2021-08-09 14:10:00,67.26,67.31,67.24,67.31,37595.0,59.5078,59.5521,59.4901,59.5521,37595.0
2021-08-09 14:15:00,67.3,67.32,67.28,67.29,37939.0,59.5432,59.5609,59.5255,59.5344,37939.0
2021-08-09 14:20:00,67.29,67.34,67.29,67.34,41923.0,59.5344,59.5786,59.5344,59.5786,41923.0
2021-08-09 14:25:00,67.33,67.34,67.28,67.3,40703.0,59.5698,59.5786,59.5255,59.5432,40703.0
2021-08-09 14:30:00,67.29,67.29,67.24,67.25,136713.0,59.5344,59.5344,59.4901,59.499,136713.0
2021-08-09 14:35:00,67.26,67.29,67.25,67.28,46862.0,59.5078,59.5344,59.499,59.5255,46862.0
2021-08-09 14:40:00,67.28,67.29,67.25,67.28,101829.0,59.5255,59.5344,59.499,59.5255,101829.0
2021-08-09 14:45:00,67.29,67.3,67.24,67.25,37423.0,59.5344,59.5432,59.4901,59.499,37423.0
2021-08-09 14:50:00,67.25,67.27,67.25,67.25,34821.0,59.499,59.5167,59.499,59.499,34821.0
2021-08-09 14:55:00,67.25,67.25,67.14,67.15,43806.0,59.499,59.499,59.4017,59.4105,43806.0
2021-08-09 15:00:00,67.15,67.17,67.13,67.14,44639.0,59.4105,59.4282,59.3928,59.4017,44639.0
2021-08-09 15:05:00,67.14,67.16,67.11,67.16,62116.0,59.4017,59.4194,59.3751,59.4194,62116.0
2021-08-09 15:10:00,67.15,67.16,67.12,67.13,48115.0,59.4105,59.4194,59.384,59.3928,48115.0
2021-08-09 15:15:00,67.14,67.17,67.11,67.11,113072.0,59.4017,59.4282,59.3751,59.3751,113072.0
2021-08-09 15:20:00,67.12,67.14,67.09,67.14,164258.0,59.384,59.4017,59.3574,59.4017,164258.0
2021-08-09 15:25:00,67.14,67.2,67.13,67.19,64761.0,59.4017,59.4548,59.3928,59.4459,64761.0
2021-08-09 15:30:00,67.2,67.29,67.16,67.28,73006.0,59.4548,59.5344,59.4194,59.5255,73006.0
2021-08-09 15:35:00,67.28,67.42,67.27,67.42,498738.0,59.5255,59.6494,59.5167,59.6494,498738.0
2021-08-09 15:40:00,67.41,67.42,67.3,67.34,289468.0,59.6406,59.6494,59.5432,59.5786,289468.0
2021-08-09 15:45:00,67.34,67.39,67.32,67.34,313940.0,59.5786,59.6229,59.5609,59.5786,313940.0
2021-08-09 15:50:00,67.35,67.38,67.31,67.35,230175.0,59.5875,59.614,59.5521,59.5875,230175.0
2021-08-09 15:55:00,67.35,67.47,67.34,67.42,839058.0,59.5875,59.6936,59.5786,59.6494,839058.0
2021-08-10 09:30:00,67.49,67.5,67.2,67.35,192046.0,59.7113,59.7202,59.4548,59.5875,192046.0
2021-08-10 09:35:00,67.34,67.34,67.27,67.33,113329.0,59.5786,59.5786,59.5167,59.5698,113329.0
2021-08-10 09:40:00,67.33,67.44,67.32,67.38,66185.0,59.5698,59.6671,59.5609,59.614,66185.0
2021-08-10 09:45:00,67.39,67.41,67.27,67.3,116815.0,59.6229,59.6406,59.5167,59.5432,116815.0
2021-08-10 09:50:00,67.29,67.29,67.19,67.23,104359.0,59.5344,59.5344,59.4459,59.4813,104359.0
2021-08-10 09:55:00,67.23,67.35,67.21,67.27,113838.0,59.4813,59.5875,59.4636,59.5167,113838.0
2021-08-10 10:00:00,67.28,67.39,67.26,67.38,121550.0,59.5255,59.6229,59.5078,59.614,121550.0
2021-08-10 10:05:00,67.38,67.4,67.26,67.32,113152.0,59.614,59.6317,59.5078,59.5609,113152.0
2021-08-10 10:10:00,67.31,67.36,67.28,67.35,83309.0,59.5521,59.5963,59.5255,59.5875,83309.0
2021-08-10 10:15:00,67.35,67.42,67.33,67.37,82802.0,59.5875,59.6494,59.5698,59.6052,82802.0
2021-08-10 10:20:00,67.38,67.38,67.29,67.3,113123.0,59.614,59.614,59.5344,59.5432,113123.0
2021-08-10 10:25:00,67.3,67.38,67.27,67.38,58474.0,59.5432,59.614,59.5167,59.614,58474.0
2021-08-10 10:30:00,67.38,67.55,67.37,67.49,122018.0,59.614,59.7644,59.6052,59.7113,122018.0
2021-08-10 10:35:00,67.49,67.54,67.42,67.45,64267.0,59.7113,59.7556,59.6494,59.6759,64267.0
2021-08-10 10:40:00,67.44,67.53,67.44,67.5,258539.0,59.6671,59.7467,59.6671,59.7202,258539.0
2021-08-10 10:45:00,67.5,67.53,67.39,67.39,141383.0,59.7202,59.7467,59.6229,59.6229,141383.0
2021-08-10 10:50:00,67.38,67.4,67.3,67.31,279197.0,59.614,59.6317,59.5432,59.5521,279197.0
2021-08-10 10:55:00,67.31,67.41,67.27,67.41,182536.0,59.5521,59.6406,59.5167,59.6406,182536.0
2021-08-10 11:00:00,67.4,67.47,67.36,67.47,45441.0,59.6317,59.6936,59.5963,59.6936,45441.0
2021-08-10 11:05:00,67.47,67.48,67.35,67.37,137844.0,59.6936,59.7025,59.5875,59.6052,137844.0
2021-08-10 11:10:00,67.37,67.43,67.37,67.42,81723.0,59.6052,59.6582,59.6052,59.6494,81723.0
2021-08-10 11:15:00,67.43,67.46,67.42,67.45,55705.0,59.6582,59.6848,59.6494,59.6759,55705.0
2021-08-10 11:20:00,67.45,67.5,67.44,67.47,34346.0,59.6759,59.7202,59.6671,59.6936,34346.0
2021-08-10 11:25:00,67.47,67.53,67.43,67.53,47086.0,59.6936,59.7467,59.6582,59.7467,47086.0
2021-08-10 11:30:00,67.53,67.54,67.41,67.42,37342.0,59.7467,59.7556,59.6406,59.6494,37342.0
2021-08-10 11:35:00,67.43,67.51,67.42,67.46,175195.0,59.6582,59.729,59.6494,59.6848,175195.0
2021-08-10 11:40:00,67.46,67.49,67.43,67.48,103891.0,59.6848,59.7113,59.6582,59.7025,103891.0
2021-08-10 11:45:00,67.48,67.56,67.48,67.56,40390.0,59.7025,59.7733,59.7025,59.7733,40390.0
2021-08-10 11:50:00,67.56,67.64,67.55,67.63,149606.0,59.7733,59.844,59.7644,59.8352,149606.0
2021-08-10 11:55:00,67.63,67.69,67.62,67.68,92517.0,59.8352,59.8883,59.8263,59.8794,92517.0
2021-08-10 12:00:00,67.69,67.69,67.54,67.55,70368.0,59.8883,59.8883,59.7556,59.7644,70368.0
2021-08-10 12:05:00,67.55,67.56,67.48,67.56,46820.0,59.7644,59.7733,59.7025,59.7733,46820.0
2021-08-10 12:10:00,67.56,67.57,67.53,67.55,33067.0,59.7733,59.7821,59.7467,59.7644,33067.0
2021-08-10 12:15:00,67.55,67.59,67.54,67.56,27130.0,59.7644,59.7998,59.7556,59.7733,27130.0
2021-08-10 12:20:00,67.55,67.56,67.52,67.53,12430.0,59.7644,59.7733,59.7379,59.7467,12430.0
2021-08-10 12:25:00,67.53,67.58,67.53,67.57,27491.0,59.7467,59.791,59.7467,59.7821,27491.0
2021-08-10 12:30:00,67.57,67.58,67.54,67.56,18389.0,59.7821,59.791,59.7556,59.7733,18389.0
2021-08-10 12:35:00,67.56,67.62,67.56,67.59,88518.0,59.7733,59.8263,59.7733,59.7998,88518.0
2021-08-10 12:40:00,67.58,67.6,67.56,67.56,28614.0,59.791,59.8087,59.7733,59.7733,28614.0
2021-08-10 12:45:00,67.57,67.58,67.49,67.58,139835.0,59.7821,59.791,59.7113,59.791,139835.0
2021-08-10 12:50:00,67.59,67.59,67.53,67.53,9256.0,59.7998,59.7998,59.7467,59.7467,9256.0
2021-08-10 12:55:00,67.54,67.59,67.54,67.58,34995.0,59.7556,59.7998,59.7556,59.791,34995.0
2021-08-10 13:00:00,67.58,67.58,67.52,67.57,35225.0,59.791,59.791,59.7379,59.7821,35225.0
2021-08-10 13:05:00,67.56,67.56,67.49,67.51,92994.0,59.7733,59.7733,59.7113,59.729,92994.0
2021-08-10 13:10:00,67.52,67.52,67.43,67.46,34731.0,59.7379,59.7379,59.6582,59.6848,34731.0
2021-08-10 13:15:00,67.46,67.52,67.46,67.52,20326.0,59.6848,59.7379,59.6848,59.7379,20326.0
2021-08-10 13:20:00,67.52,67.54,67.46,67.47,15769.0,59.7379,59.7556,59.6848,59.6936,15769.0
2021-08-10 13:25:00,67.47,67.55,67.45,67.54,94209.0,59.6936,59.7644,59.6759,59.7556,94209.0
2021-08-10 13:30:00,67.53,67.59,67.53,67.58,44781.0,59.7467,59.7998,59.7467,59.791,44781.0
2021-08-10 13:35:00,67.57,67.64,67.56,67.63,16880.0,59.7821,59.844,59.7733,59.8352,16880.0
2021-08-10 13:40:00,67.63,67.65,67.62,67.63,40212.0,59.8352,59.8529,59.8263,59.8352,40212.0
2021-08-10 13:45:00,67.62,67.66,67.6,67.65,45333.0,59.8263,59.8617,59.8087,59.8529,45333.0
2021-08-10 13:50:00,67.64,67.67,67.63,67.66,24987.0,59.844,59.8706,59.8352,59.8617,24987.0
2021-08-10 13:55:00,67.65,67.67,67.63,67.65,16579.0,59.8529,59.8706,59.8352,59.8529,16579.0
2021-08-10 14:00:00,67.65,67.68,67.63,67.68,41019.0,59.8529,59.8794,59.8352,59.8794,41019.0
2021-08-10 14:05:00,67.7,67.72,67.68,67.69,18419.0,59.8971,59.9148,59.8794,59.8883,18419.0
2021-08-10 14:10:00,67.69,67.73,67.69,67.72,23423.0,59.8883,59.9237,59.8883,59.9148,23423.0
2021-08-10 14:15:00,67.72,67.73,67.7,67.72,22254.0,59.9148,59.9237,59.8971,59.9148,22254.0
2021-08-10 14:20:00,67.72,67.73,67.67,67.67,18087.0,59.9148,59.9237,59.8706,59.8706,18087.0
2021-08-10 14:25:00,67.67,67.69,67.65,67.67,40365.0,59.8706,59.8883,59.8529,59.8706,40365.0
2021-08-10 14:30:00,67.67,67.71,67.65,67.66,23506.0,59.8706,59.906,59.8529,59.8617,23506.0
2021-08-10 14:35:00,67.66,67.68,67.64,67.66,22972.0,59.8617,59.8794,59.844,59.8617,22972.0
2021-08-10 14:40:00,67.67,67.68,67.63,67.63,24223.0,59.8706,59.8794,59.8352,59.8352,24223.0
2021-08-10 14:45:00,67.64,67.65,67.61,67.65,64638.0,59.844,59.8529,59.8175,59.8529,64638.0
2021-08-10 14:50:00,67.65,67.67,67.62,67.66,43854.0,59.8529,59.8706,59.8263,59.8617,43854.0
2021-08-10 14:55:00,67.66,67.66,67.6,67.62,30665.0,59.8617,59.8617,59.8087,59.8263,30665.0
2021-08-10 15:00:00,67.62,67.63,67.59,67.59,34367.0,59.8263,59.8352,59.7998,59.7998,34367.0
2021-08-10 15:05:00,67.59,67.59,67.52,67.53,21954.0,59.7998,59.7998,59.7379,59.7467,21954.0
2021-08-10 15:10:00,67.53,67.57,67.47,67.56,109638.0,59.7467,59.7821,59.6936,59.7733,109638.0
2021-08-10 15:15:00,67.56,67.61,67.55,67.57,182438.0,59.7733,59.8175,59.7644,59.7821,182438.0
2021-08-10 15:20:00,67.56,67.59,67.55,67.58,51423.0,59.7733,59.7998,59.7644,59.791,51423.0
2021-08-10 15:25:00,67.58,67.59,67.53,67.58,163402.0,59.791,59.7998,59.7467,59.791,163402.0
2021-08-10 15:30:00,67.58,67.59,67.54,67.56,133001.0,59.791,59.7998,59.7556,59.7733,133001.0
2021-08-10 15:35:00,67.56,67.61,67.56,67.59,220648.0,59.7733,59.8175,59.7733,59.7998,220648.0
2021-08-10 15:40:00,67.59,67.6,67.52,67.52,161944.0,59.7998,59.8087,59.7379,59.7379,161944.0
2021-08-10 15:45:00,67.52,67.52,67.46,67.46,217942.0,59.7379,59.7379,59.6848,59.6848,217942.0
2021-08-10 15:50:00,67.46,67.52,67.45,67.5,250408.0,59.6848,59.7379,59.6759,59.7202,250408.0
2021-08-10 15:55:00,67.5,67.53,67.47,67.49,903144.0,59.7202,59.7467,59.6936,59.7113,903144.0
2021-08-11 09:30:00,67.65,67.83,67.65,67.77,210543.0,59.8529,60.0121,59.8529,59.9591,210543.0
2021-08-11 09:35:00,67.77,67.87,67.74,67.78,98421.0,59.9591,60.0475,59.9325,59.9679,98421.0
2021-08-11 09:40:00,67.78,67.87,67.73,67.86,165478.0,59.9679,60.0475,59.9237,60.0387,165478.0
2021-08-11 09:45:00,67.86,67.95,67.86,67.91,139352.0,60.0387,60.1183,60.0387,60.0829,139352.0
2021-08-11 09:50:00,67.92,67.99,67.92,67.96,69475.0,60.0918,60.1537,60.0918,60.1272,69475.0
2021-08-11 09:55:00,67.96,68.0,67.9,67.95,77596.0,60.1272,60.1626,60.0741,60.1183,77596.0
2021-08-11 10:00:00,67.95,68.0,67.9,67.92,96265.0,60.1183,60.1626,60.0741,60.0918,96265.0
2021-08-11 10:05:00,67.92,68.04,67.88,68.04,77705.0,60.0918,60.1979,60.0564,60.1979,77705.0
2021-08-11 10:10:00,68.05,68.06,67.95,67.99,133305.0,60.2068,60.2156,60.1183,60.1537,133305.0
2021-08-11 10:15:00,67.98,68.12,67.98,68.1,144201.0,60.1449,60.2687,60.1449,60.251,144201.0
2021-08-11 10:20:00,68.11,68.18,68.09,68.13,66180.0,60.2599,60.3218,60.2422,60.2776,66180.0
2021-08-11 10:25:00,68.13,68.2,68.1,68.17,106313.0,60.2776,60.3395,60.251,60.313,106313.0
2021-08-11 10:30:00,68.17,68.18,68.08,68.16,106874.0,60.313,60.3218,60.2333,60.3041,106874.0
2021-08-11 10:35:00,68.16,68.19,68.1,68.15,89599.0,60.3041,60.3307,60.251,60.2953,89599.0
2021-08-11 10:40:00,68.19,68.2,68.12,68.16,88476.0,60.3307,60.3395,60.2687,60.3041,88476.0
2021-08-11 10:45:00,68.16,68.2,68.11,68.18,114228.0,60.3041,60.3395,60.2599,60.3218,114228.0
2021-08-11 10:50:00,68.18,68.27,68.17,68.27,94318.0,60.3218,60.4014,60.313,60.4014,94318.0
2021-08-11 10:55:00,68.27,68.33,68.24,68.31,81095.0,60.4014,60.4545,60.3749,60.4368,81095.0
2021-08-11 11:00:00,68.31,68.43,68.3,68.43,103774.0,60.4368,60.543,60.428,60.543,103774.0
2021-08-11 11:05:00,68.43,68.44,68.4,68.42,168810.0,60.543,60.5518,60.5164,60.5341,168810.0
2021-08-11 11:10:00,68.42,68.42,68.27,68.36,71904.0,60.5341,60.5341,60.4014,60.4811,71904.0
2021-08-11 11:15:00,68.36,68.36,68.29,68.29,104269.0,60.4811,60.4811,60.4191,60.4191,104269.0
2021-08-11 11:20:00,68.29,68.29,68.17,68.19,98805.0,60.4191,60.4191,60.313,60.3307,98805.0
2021-08-11 11:25:00,68.19,68.22,68.08,68.09,68380.0,60.3307,60.3572,60.2333,60.2422,68380.0
2021-08-11 11:30:00,68.09,68.2,68.08,68.17,142902.0,60.2422,60.3395,60.2333,60.313,142902.0
2021-08-11 11:35:00,68.16,68.23,68.15,68.2,59913.0,60.3041,60.366,60.2953,60.3395,59913.0
2021-08-11 11:40:00,68.2,68.31,68.19,68.27,56098.0,60.3395,60.4368,60.3307,60.4014,56098.0
2021-08-11 11:45:00,68.26,68.28,68.22,68.27,57750.0,60.3926,60.4103,60.3572,60.4014,57750.0
2021-08-11 11:50:00,68.27,68.34,68.26,68.27,54311.0,60.4014,60.4634,60.3926,60.4014,54311.0
2021-08-11 11:55:00,68.27,68.27,68.21,68.22,74264.0,60.4014,60.4014,60.3483,60.3572,74264.0
2021-08-11 12:00:00,68.23,68.23,68.09,68.09,83624.0,60.366,60.366,60.2422,60.2422,83624.0
2021-08-11 12:05:00,68.09,68.12,68.07,68.08,108395.0,60.2422,60.2687,60.2245,60.2333,108395.0
2021-08-11 12:10:00,68.09,68.15,68.08,68.14,32351.0,60.2422,60.2953,60.2333,60.2864,32351.0
2021-08-11 12:15:00,68.13,68.16,68.11,68.14,34257.0,60.2776,60.3041,60.2599,60.2864,34257.0
2021-08-11 12:20:00,68.15,68.15,68.06,68.06,78109.0,60.2953,60.2953,60.2156,60.2156,78109.0
2021-08-11 12:25:00,68.07,68.1,68.05,68.09,62052.0,60.2245,60.251,60.2068,60.2422,62052.0
2021-08-11 12:30:00,68.09,68.1,68.05,68.08,29336.0,60.2422,60.251,60.2068,60.2333,29336.0
2021-08-11 12:35:00,68.08,68.09,68.03,68.07,65751.0,60.2333,60.2422,60.1891,60.2245,65751.0
2021-08-11 12:40:00,68.06,68.08,68.04,68.06,23006.0,60.2156,60.2333,60.1979,60.2156,23006.0
2021-08-11 12:45:00,68.06,68.07,68.01,68.06,72849.0,60.2156,60.2245,60.1714,60.2156,72849.0
2021-08-11 12:50:00,68.06,68.07,68.03,68.07,18889.0,60.2156,60.2245,60.1891,60.2245,18889.0
2021-08-11 12:55:00,68.07,68.11,68.06,68.11,33637.0,60.2245,60.2599,60.2156,60.2599,33637.0
2021-08-11 13:00:00,68.11,68.13,68.02,68.06,78232.0,60.2599,60.2776,60.1802,60.2156,78232.0
2021-08-11 13:05:00,68.06,68.12,68.04,68.12,54324.0,60.2156,60.2687,60.1979,60.2687,54324.0
2021-08-11 13:10:00,68.11,68.12,68.08,68.1,41226.0,60.2599,60.2687,60.2333,60.251,41226.0
2021-08-11 13:15:00,68.11,68.15,68.1,68.12,63994.0,60.2599,60.2953,60.251,60.2687,63994.0
2021-08-11 13:20:00,68.12,68.14,68.09,68.11,53071.0,60.2687,60.2864,60.2422,60.2599,53071.0
2021-08-11 13:25:00,68.1,68.11,68.07,68.07,35830.0,60.251,60.2599,60.2245,60.2245,35830.0
2021-08-11 13:30:00,68.08,68.09,68.05,68.08,26758.0,60.2333,60.2422,60.2068,60.2333,26758.0
2021-08-11 13:35:00,68.08,68.13,68.07,68.12,130494.0,60.2333,60.2776,60.2245,60.2687,130494.0
2021-08-11 13:40:00,68.11,68.19,68.1,68.19,31685.0,60.2599,60.3307,60.251,60.3307,31685.0
2021-08-11 13:45:00,68.2,68.22,68.17,68.2,42845.0,60.3395,60.3572,60.313,60.3395,42845.0
2021-08-11 13:50:00,68.2,68.3,68.2,68.28,128209.0,60.3395,60.428,60.3395,60.4103,128209.0
2021-08-11 13:55:00,68.28,68.28,68.22,68.23,30025.0,60.4103,60.4103,60.3572,60.366,30025.0
2021-08-11 14:00:00,68.23,68.26,68.16,68.17,65655.0,60.366,60.3926,60.3041,60.313,65655.0
2021-08-11 14:05:00,68.17,68.17,68.1,68.13,65434.0,60.313,60.313,60.251,60.2776,65434.0
2021-08-11 14:10:00,68.13,68.13,68.1,68.11,75782.0,60.2776,60.2776,60.251,60.2599,75782.0
2021-08-11 14:15:00,68.11,68.13,68.08,68.11,93432.0,60.2599,60.2776,60.2333,60.2599,93432.0
2021-08-11 14:20:00,68.11,68.11,68.07,68.08,54175.0,60.2599,60.2599,60.2245,60.2333,54175.0
2021-08-11 14:25:00,68.08,68.1,68.03,68.08,77046.0,60.2333,60.251,60.1891,60.2333,77046.0
2021-08-11 14:30:00,68.08,68.12,68.07,68.11,25830.0,60.2333,60.2687,60.2245,60.2599,25830.0
2021-08-11 14:35:00,68.11,68.11,68.07,68.09,49524.0,60.2599,60.2599,60.2245,60.2422,49524.0
2021-08-11 14:40:00,68.09,68.09,68.05,68.06,92463.0,60.2422,60.2422,60.2068,60.2156,92463.0
2021-08-11 14:45:00,68.06,68.08,68.05,68.07,115066.0,60.2156,60.2333,60.2068,60.2245,115066.0
2021-08-11 14:50:00,68.07,68.08,68.03,68.04,53543.0,60.2245,60.2333,60.1891,60.1979,53543.0
2021-08-11 14:55:00,68.04,68.08,68.02,68.06,97927.0,60.1979,60.2333,60.1802,60.2156,97927.0
2021-08-11 15:00:00,68.06,68.1,68.05,68.06,69969.0,60.2156,60.251,60.2068,60.2156,69969.0
2021-08-11 15:05:00,68.06,68.07,68.01,68.01,98261.0,60.2156,60.2245,60.1714,60.1714,98261.0
2021-08-11 15:10:00,68.02,68.03,68.0,68.01,201153.0,60.1802,60.1891,60.1626,60.1714,201153.0
2021-08-11 15:15:00,68.01,68.06,68.01,68.03,128748.0,60.1714,60.2156,60.1714,60.1891,128748.0
2021-08-11 15:20:00,68.03,68.11,68.02,68.08,179520.0,60.1891,60.2599,60.1802,60.2333,179520.0
2021-08-11 15:25:00,68.08,68.08,68.04,68.05,121147.0,60.2333,60.2333,60.1979,60.2068,121147.0
2021-08-11 15:30:00,68.06,68.12,68.05,68.11,318214.0,60.2156,60.2687,60.2068,60.2599,318214.0
2021-08-11 15:35:00,68.11,68.12,68.06,68.09,202985.0,60.2599,60.2687,60.2156,60.2422,202985.0
2021-08-11 15:40:00,68.08,68.08,67.99,68.05,277492.0,60.2333,60.2333,60.1537,60.2068,277492.0
2021-08-11 15:45:00,68.05,68.08,68.03,68.06,258264.0,60.2068,60.2333,60.1891,60.2156,258264.0
2021-08-11 15:50:00,68.06,68.11,68.04,68.06,265827.0,60.2156,60.2599,60.1979,60.2156,265827.0
2021-08-11 15:55:00,68.06,68.15,68.05,68.13,628984.0,60.2156,60.2953,60.2068,60.2776,628984.0
2021-08-12 09:30:00,68.07,68.22,67.97,68.07,269754.0,60.2245,60.3572,60.136,60.2245,269754.0
2021-08-12 09:35:00,68.06,68.2,68.05,68.17,114143.0,60.2156,60.3395,60.2068,60.313,114143.0
2021-08-12 09:40:00,68.17,68.24,68.15,68.2,90396.0,60.313,60.3749,60.2953,60.3395,90396.0
2021-08-12 09:45:00,68.19,68.22,68.09,68.18,96381.0,60.3307,60.3572,60.2422,60.3218,96381.0
2021-08-12 09:50:00,68.17,68.32,68.15,68.28,135578.0,60.313,60.4457,60.2953,60.4103,135578.0
2021-08-12 09:55:00,68.28,68.3,68.18,68.25,85542.0,60.4103,60.428,60.3218,60.3837,85542.0
2021-08-12 10:00:00,68.24,68.31,68.2,68.31,209715.0,60.3749,60.4368,60.3395,60.4368,209715.0
2021-08-12 10:05:00,68.32,68.41,68.29,68.4,95326.0,60.4457,60.5253,60.4191,60.5164,95326.0
2021-08-12 10:10:00,68.4,68.44,68.35,68.4,53856.0,60.5164,60.5518,60.4722,60.5164,53856.0
2021-08-12 10:15:00,68.41,68.44,68.31,68.32,389271.0,60.5253,60.5518,60.4368,60.4457,389271.0
2021-08-12 10:20:00,68.32,68.32,68.15,68.18,182914.0,60.4457,60.4457,60.2953,60.3218,182914.0
2021-08-12 10:25:00,68.18,68.22,68.17,68.19,116676.0,60.3218,60.3572,60.313,60.3307,116676.0
2021-08-12 10:30:00,68.19,68.19,68.11,68.15,221529.0,60.3307,60.3307,60.2599,60.2953,221529.0
2021-08-12 10:35:00,68.15,68.24,68.14,68.24,88749.0,60.2953,60.3749,60.2864,60.3749,88749.0
2021-08-12 10:40:00,68.23,68.28,68.22,68.27,176139.0,60.366,60.4103,60.3572,60.4014,176139.0
2021-08-12 10:45:00,68.28,68.28,68.17,68.18,97639.0,60.4103,60.4103,60.313,60.3218,97639.0
2021-08-12 10:50:00,68.17,68.2,68.14,68.16,80498.0,60.313,60.3395,60.2864,60.3041,80498.0
2021-08-12 10:55:00,68.17,68.19,68.13,68.18,120890.0,60.313,60.3307,60.2776,60.3218,120890.0
2021-08-12 11:00:00,68.19,68.2,68.06,68.12,73755.0,60.3307,60.3395,60.2156,60.2687,73755.0
2021-08-12 11:05:00,68.13,68.2,68.12,68.18,163558.0,60.2776,60.3395,60.2687,60.3218,163558.0
2021-08-12 11:10:00,68.19,68.19,68.1,68.12,46142.0,60.3307,60.3307,60.251,60.2687,46142.0
2021-08-12 11:15:00,68.13,68.14,68.1,68.12,32286.0,60.2776,60.2864,60.251,60.2687,32286.0
2021-08-12 11:20:00,68.11,68.12,68.08,68.11,43832.0,60.2599,60.2687,60.2333,60.2599,43832.0
2021-08-12 11:25:00,68.11,68.16,68.04,68.06,54631.0,60.2599,60.3041,60.1979,60.2156,54631.0
2021-08-12 11:30:00,68.06,68.1,68.01,68.04,54195.0,60.2156,60.251,60.1714,60.1979,54195.0
2021-08-12 11:35:00,68.04,68.12,68.02,68.09,38001.0,60.1979,60.2687,60.1802,60.2422,38001.0
2021-08-12 11:40:00,68.09,68.14,68.08,68.13,42702.0,60.2422,60.2864,60.2333,60.2776,42702.0
2021-08-12 11:45:00,68.12,68.14,68.07,68.12,28358.0,60.2687,60.2864,60.2245,60.2687,28358.0
2021-08-12 11:50:00,68.13,68.13,68.05,68.07,50139.0,60.2776,60.2776,60.2068,60.2245,50139.0
2021-08-12 11:55:00,68.07,68.09,68.06,68.06,27235.0,60.2245,60.2422,60.2156,60.2156,27235.0
2021-08-12 12:00:00,68.06,68.11,68.05,68.11,28779.0,60.2156,60.2599,60.2068,60.2599,28779.0
2021-08-12 12:05:00,68.1,68.17,68.09,68.15,79400.0,60.251,60.313,60.2422,60.2953,79400.0
2021-08-12 12:10:00,68.15,68.17,68.13,68.14,95473.0,60.2953,60.313,60.2776,60.2864,95473.0
2021-08-12 12:15:00,68.13,68.16,68.1,68.11,41410.0,60.2776,60.3041,60.251,60.2599,41410.0
2021-08-12 12:20:00,68.12,68.13,68.11,68.12,12201.0,60.2687,60.2776,60.2599,60.2687,12201.0
2021-08-12 12:25:00,68.12,68.18,68.12,68.18,30664.0,60.2687,60.3218,60.2687,60.3218,30664.0
2021-08-12 12:30:00,68.18,68.23,68.18,68.2,24693.0,60.3218,60.366,60.3218,60.3395,24693.0
2021-08-12 12:35:00,68.2,68.21,68.19,68.2,15678.0,60.3395,60.3483,60.3307,60.3395,15678.0
2021-08-12 12:40:00,68.2,68.26,68.19,68.25,47848.0,60.3395,60.3926,60.3307,60.3837,47848.0
2021-08-12 12:45:00,68.24,68.25,68.21,68.21,13957.0,60.3749,60.3837,60.3483,60.3483,13957.0
2021-08-12 12:50:00,68.21,68.23,68.19,68.21,30604.0,60.3483,60.366,60.3307,60.3483,30604.0
2021-08-12 12:55:00,68.21,68.23,68.19,68.21,34176.0,60.3483,60.366,60.3307,60.3483,34176.0
2021-08-12 13:00:00,68.21,68.22,68.2,68.22,28657.0,60.3483,60.3572,60.3395,60.3572,28657.0
2021-08-12 13:05:00,68.21,68.22,68.18,68.19,26539.0,60.3483,60.3572,60.3218,60.3307,26539.0
2021-08-12 13:10:00,68.19,68.23,68.18,68.23,90495.0,60.3307,60.366,60.3218,60.366,90495.0
2021-08-12 13:15:00,68.22,68.27,68.2,68.26,27827.0,60.3572,60.4014,60.3395,60.3926,27827.0
2021-08-12 13:20:00,68.27,68.31,68.25,68.3,19772.0,60.4014,60.4368,60.3837,60.428,19772.0
2021-08-12 13:25:00,68.29,68.3,68.27,68.28,19027.0,60.4191,60.428,60.4014,60.4103,19027.0
2021-08-12 13:30:00,68.27,68.28,68.22,68.23,136165.0,60.4014,60.4103,60.3572,60.366,136165.0
2021-08-12 13:35:00,68.23,68.24,68.13,68.14,147798.0,60.366,60.3749,60.2776,60.2864,147798.0
2021-08-12 13:40:00,68.14,68.18,68.13,68.13,35084.0,60.2864,60.3218,60.2776,60.2776,35084.0
2021-08-12 13:45:00,68.13,68.14,68.09,68.11,128893.0,60.2776,60.2864,60.2422,60.2599,128893.0
2021-08-12 13:50:00,68.11,68.12,68.1,68.12,54769.0,60.2599,60.2687,60.251,60.2687,54769.0
2021-08-12 13:55:00,68.11,68.13,68.09,68.13,75230.0,60.2599,60.2776,60.2422,60.2776,75230.0
2021-08-12 14:00:00,68.13,68.18,68.12,68.17,68026.0,60.2776,60.3218,60.2687,60.313,68026.0
2021-08-12 14:05:00,68.17,68.22,68.15,68.15,93957.0,60.313,60.3572,60.2953,60.2953,93957.0
2021-08-12 14:10:00,68.16,68.16,68.08,68.1,55476.0,60.3041,60.3041,60.2333,60.251,55476.0
2021-08-12 14:15:00,68.1,68.11,68.07,68.1,63208.0,60.251,60.2599,60.2245,60.251,63208.0
2021-08-12 14:20:00,68.1,68.16,68.1,68.15,59780.0,60.251,60.3041,60.251,60.2953,59780.0
2021-08-12 14:25:00,68.14,68.16,68.12,68.16,43780.0,60.2864,60.3041,60.2687,60.3041,43780.0
2021-08-12 14:30:00,68.17,68.23,68.17,68.23,70631.0,60.313,60.366,60.313,60.366,70631.0
2021-08-12 14:35:00,68.23,68.28,68.22,68.27,84920.0,60.366,60.4103,60.3572,60.4014,84920.0
2021-08-12 14:40:00,68.27,68.29,68.23,68.25,148811.0,60.4014,60.4191,60.366,60.3837,148811.0
2021-08-12 14:45:00,68.25,68.28,68.22,68.28,74146.0,60.3837,60.4103,60.3572,60.4103,74146.0
2021-08-12 14:50:00,68.28,68.31,68.25,68.27,91798.0,60.4103,60.4368,60.3837,60.4014,91798.0
2021-08-12 14:55:00,68.27,68.27,68.24,68.26,165351.0,60.4014,60.4014,60.3749,60.3926,165351.0
2021-08-12 15:00:00,68.26,68.3,68.23,68.23,192632.0,60.3926,60.428,60.366,60.366,192632.0
2021-08-12 15:05:00,68.23,68.29,68.22,68.27,69470.0,60.366,60.4191,60.3572,60.4014,69470.0
2021-08-12 15:10:00,68.26,68.28,68.25,68.28,100100.0,60.3926,60.4103,60.3837,60.4103,100100.0
2021-08-12 15:15:00,68.28,68.34,68.23,68.32,101470.0,60.4103,60.4634,60.366,60.4457,101470.0
2021-08-12 15:20:00,68.32,68.32,68.28,68.32,70732.0,60.4457,60.4457,60.4103,60.4457,70732.0
2021-08-12 15:25:00,68.31,68.38,68.3,68.38,116024.0,60.4368,60.4988,60.428,60.4988,116024.0
2021-08-12 15:30:00,68.38,68.4,68.36,68.39,64933.0,60.4988,60.5164,60.4811,60.5076,64933.0
2021-08-12 15:35:00,68.38,68.39,68.34,68.36,181433.0,60.4988,60.5076,60.4634,60.4811,181433.0
2021-08-12 15:40:00,68.36,68.39,68.19,68.2,255619.0,60.4811,60.5076,60.3307,60.3395,255619.0
2021-08-12 15:45:00,68.21,68.26,68.2,68.22,240034.0,60.3483,60.3926,60.3395,60.3572,240034.0
2021-08-12 15:50:00,68.22,68.26,68.2,68.23,379097.0,60.3572,60.3926,60.3395,60.366,379097.0
2021-08-12 15:55:00,68.23,68.25,68.19,68.21,1102786.0,60.366,60.3837,60.3307,60.3483,1102786.0
2021-08-13 09:30:00,68.37,68.43,68.2,68.27,302957.0,60.4899,60.543,60.3395,60.4014,302957.0
2021-08-13 09:35:00,68.27,68.34,68.23,68.27,294986.0,60.4014,60.4634,60.366,60.4014,294986.0
2021-08-13 09:40:00,68.27,68.3,68.21,68.29,112655.0,60.4014,60.428,60.3483,60.4191,112655.0
2021-08-13 09:45:00,68.3,68.36,68.24,68.35,271398.0,60.428,60.4811,60.3749,60.4722,271398.0
2021-08-13 09:50:00,68.34,68.46,68.32,68.45,159211.0,60.4634,60.5695,60.4457,60.5607,159211.0
2021-08-13 09:55:00,68.45,68.53,68.39,68.41,250272.0,60.5607,60.6315,60.5076,60.5253,250272.0
2021-08-13 10:00:00,68.41,68.5,68.37,68.48,166004.0,60.5253,60.6049,60.4899,60.5872,166004.0
2021-08-13 10:05:00,68.48,68.57,68.47,68.54,210485.0,60.5872,60.6669,60.5784,60.6403,210485.0
2021-08-13 10:10:00,68.53,68.59,68.48,68.59,168380.0,60.6315,60.6846,60.5872,60.6846,168380.0
2021-08-13 10:15:00,68.58,68.65,68.54,68.55,139050.0,60.6757,60.7376,60.6403,60.6492,139050.0
2021-08-13 10:20:00,68.55,68.56,68.49,68.5,98870.0,60.6492,60.658,60.5961,60.6049,98870.0
2021-08-13 10:25:00,68.49,68.57,68.48,68.55,172316.0,60.5961,60.6669,60.5872,60.6492,172316.0
2021-08-13 10:30:00,68.55,68.56,68.48,68.48,72564.0,60.6492,60.658,60.5872,60.5872,72564.0
2021-08-13 10:35:00,68.48,68.52,68.45,68.49,43144.0,60.5872,60.6226,60.5607,60.5961,43144.0
2021-08-13 10:40:00,68.48,68.52,68.46,68.48,36376.0,60.5872,60.6226,60.5695,60.5872,36376.0
2021-08-13 10:45:00,68.47,68.5,68.44,68.48,50174.0,60.5784,60.6049,60.5518,60.5872,50174.0
2021-08-13 10:50:00,68.48,68.54,68.46,68.53,24155.0,60.5872,60.6403,60.5695,60.6315,24155.0
2021-08-13 10:55:00,68.53,68.56,68.52,68.55,39156.0,60.6315,60.658,60.6226,60.6492,39156.0
2021-08-13 11:00:00,68.55,68.56,68.46,68.46,41259.0,60.6492,60.658,60.5695,60.5695,41259.0
2021-08-13 11:05:00,68.47,68.57,68.47,68.56,51364.0,60.5784,60.6669,60.5784,60.658,51364.0
2021-08-13 11:10:00,68.56,68.6,68.54,68.56,67086.0,60.658,60.6934,60.6403,60.658,67086.0
2021-08-13 11:15:00,68.56,68.59,68.53,68.54,64939.0,60.658,60.6846,60.6315,60.6403,64939.0
2021-08-13 11:20:00,68.56,68.62,68.55,68.57,28104.0,60.658,60.7111,60.6492,60.6669,28104.0
2021-08-13 11:25:00,68.57,68.6,68.54,68.6,39409.0,60.6669,60.6934,60.6403,60.6934,39409.0
2021-08-13 11:30:00,68.6,68.63,68.55,68.56,40959.0,60.6934,60.7199,60.6492,60.658,40959.0
2021-08-13 11:35:00,68.56,68.57,68.53,68.56,34268.0,60.658,60.6669,60.6315,60.658,34268.0
2021-08-13 11:40:00,68.56,68.63,68.55,68.62,156456.0,60.658,60.7199,60.6492,60.7111,156456.0
2021-08-13 11:45:00,68.62,68.64,68.57,68.58,179840.0,60.7111,60.7288,60.6669,60.6757,179840.0
2021-08-13 11:50:00,68.58,68.62,68.57,68.61,49866.0,60.6757,60.7111,60.6669,60.7022,49866.0
2021-08-13 11:55:00,68.61,68.66,68.6,68.62,35045.0,60.7022,60.7465,60.6934,60.7111,35045.0
2021-08-13 12:00:00,68.61,68.61,68.55,68.55,33612.0,60.7022,60.7022,60.6492,60.6492,33612.0
2021-08-13 12:05:00,68.55,68.56,68.52,68.54,37969.0,60.6492,60.658,60.6226,60.6403,37969.0
2021-08-13 12:10:00,68.54,68.57,68.54,68.56,29607.0,60.6403,60.6669,60.6403,60.658,29607.0
2021-08-13 12:15:00,68.56,68.57,68.5,68.51,61489.0,60.658,60.6669,60.6049,60.6138,61489.0
2021-08-13 12:20:00,68.51,68.55,68.49,68.55,52855.0,60.6138,60.6492,60.5961,60.6492,52855.0
2021-08-13 12:25:00,68.55,68.55,68.51,68.51,36246.0,60.6492,60.6492,60.6138,60.6138,36246.0
2021-08-13 12:30:00,68.51,68.53,68.47,68.48,30374.0,60.6138,60.6315,60.5784,60.5872,30374.0
2021-08-13 12:35:00,68.47,68.51,68.45,68.51,58646.0,60.5784,60.6138,60.5607,60.6138,58646.0
2021-08-13 12:40:00,68.51,68.54,68.49,68.52,44001.0,60.6138,60.6403,60.5961,60.6226,44001.0
2021-08-13 12:45:00,68.51,68.52,68.44,68.47,31145.0,60.6138,60.6226,60.5518,60.5784,31145.0
2021-08-13 12:50:00,68.46,68.48,68.45,68.47,47817.0,60.5695,60.5872,60.5607,60.5784,47817.0
2021-08-13 12:55:00,68.47,68.48,68.42,68.48,52881.0,60.5784,60.5872,60.5341,60.5872,52881.0
2021-08-13 13:00:00,68.48,68.49,68.45,68.47,58912.0,60.5872,60.5961,60.5607,60.5784,58912.0
2021-08-13 13:05:00,68.47,68.52,68.46,68.51,30574.0,60.5784,60.6226,60.5695,60.6138,30574.0
2021-08-13 13:10:00,68.51,68.53,68.49,68.52,19059.0,60.6138,60.6315,60.5961,60.6226,19059.0
2021-08-13 13:15:00,68.52,68.57,68.51,68.57,31136.0,60.6226,60.6669,60.6138,60.6669,31136.0
2021-08-13 13:20:00,68.57,68.61,68.56,68.59,28753.0,60.6669,60.7022,60.658,60.6846,28753.0
2021-08-13 13:25:00,68.6,68.63,68.59,68.62,32822.0,60.6934,60.7199,60.6846,60.7111,32822.0
2021-08-13 13:30:00,68.62,68.65,68.61,68.65,40247.0,60.7111,60.7376,60.7022,60.7376,40247.0
2021-08-13 13:35:00,68.64,68.65,68.62,68.64,24197.0,60.7288,60.7376,60.7111,60.7288,24197.0
2021-08-13 13:40:00,68.64,68.67,68.6,68.61,39038.0,60.7288,60.7553,60.6934,60.7022,39038.0
2021-08-13 13:45:00,68.61,68.62,68.59,68.61,52723.0,60.7022,60.7111,60.6846,60.7022,52723.0
2021-08-13 13:50:00,68.61,68.62,68.57,68.58,36006.0,60.7022,60.7111,60.6669,60.6757,36006.0
2021-08-13 13:55:00,68.58,68.58,68.52,68.52,22090.0,60.6757,60.6757,60.6226,60.6226,22090.0
2021-08-13 14:00:00,68.53,68.56,68.52,68.56,251878.0,60.6315,60.658,60.6226,60.658,251878.0
2021-08-13 14:05:00,68.55,68.58,68.51,68.58,66923.0,60.6492,60.6757,60.6138,60.6757,66923.0
2021-08-13 14:10:00,68.58,68.61,68.57,68.61,25139.0,60.6757,60.7022,60.6669,60.7022,25139.0
2021-08-13 14:15:00,68.61,68.64,68.59,68.62,74174.0,60.7022,60.7288,60.6846,60.7111,74174.0
2021-08-13 14:20:00,68.63,68.63,68.58,68.62,33234.0,60.7199,60.7199,60.6757,60.7111,33234.0
2021-08-13 14:25:00,68.61,68.63,68.55,68.56,152399.0,60.7022,60.7199,60.6492,60.658,152399.0
2021-08-13 14:30:00,68.56,68.58,68.52,68.52,84524.0,60.658,60.6757,60.6226,60.6226,84524.0
2021-08-13 14:35:00,68.52,68.55,68.49,68.53,119278.0,60.6226,60.6492,60.5961,60.6315,119278.0
2021-08-13 14:40:00,68.53,68.58,68.52,68.57,60601.0,60.6315,60.6757,60.6226,60.6669,60601.0
2021-08-13 14:45:00,68.57,68.58,68.54,68.55,44749.0,60.6669,60.6757,60.6403,60.6492,44749.0
2021-08-13 14:50:00,68.56,68.59,68.55,68.58,184264.0,60.658,60.6846,60.6492,60.6757,184264.0
2021-08-13 14:55:00,68.58,68.66,68.56,68.66,599678.0,60.6757,60.7465,60.658,60.7465,599678.0
2021-08-13 15:00:00,68.66,68.73,68.65,68.72,470363.0,60.7465,60.8084,60.7376,60.7996,470363.0
2021-08-13 15:05:00,68.72,68.76,68.7,68.72,190927.0,60.7996,60.835,60.7819,60.7996,190927.0
2021-08-13 15:10:00,68.72,68.73,68.69,68.69,338373.0,60.7996,60.8084,60.773,60.773,338373.0
2021-08-13 15:15:00,68.7,68.7,68.61,68.65,192550.0,60.7819,60.7819,60.7022,60.7376,192550.0
2021-08-13 15:20:00,68.65,68.67,68.64,68.66,79930.0,60.7376,60.7553,60.7288,60.7465,79930.0
2021-08-13 15:25:00,68.66,68.66,68.6,68.64,84401.0,60.7465,60.7465,60.6934,60.7288,84401.0
2021-08-13 15:30:00,68.63,68.64,68.57,68.61,168614.0,60.7199,60.7288,60.6669,60.7022,168614.0
2021-08-13 15:35:00,68.61,68.64,68.6,68.63,96238.0,60.7022,60.7288,60.6934,60.7199,96238.0
2021-08-13 15:40:00,68.63,68.65,68.59,68.59,333490.0,60.7199,60.7376,60.6846,60.6846,333490.0
2021-08-13 15:45:00,68.6,68.67,68.58,68.66,296521.0,60.6934,60.7553,60.6757,60.7465,296521.0
2021-08-13 15:50:00,68.66,68.68,68.58,68.59,670037.0,60.7465,60.7642,60.6757,60.6846,670037.0
2021-08-13 15:55:00,68.59,68.67,68.52,68.67,1090942.0,60.6846,60.7553,60.6226,60.7553,1090942.0
2021-08-16 09:30:00,68.68,68.81,68.61,68.67,233468.0,60.7642,60.8792,60.7022,60.7553,233468.0
2021-08-16 09:35:00,68.67,68.78,68.62,68.65,131126.0,60.7553,60.8527,60.7111,60.7376,131126.0
2021-08-16 09:40:00,68.66,68.76,68.61,68.73,161509.0,60.7465,60.835,60.7022,60.8084,161509.0
2021-08-16 09:45:00,68.73,68.79,68.65,68.67,135570.0,60.8084,60.8615,60.7376,60.7553,135570.0
2021-08-16 09:50:00,68.67,68.86,68.65,68.83,303634.0,60.7553,60.9234,60.7376,60.8969,303634.0
2021-08-16 09:55:00,68.83,69.05,68.83,69.03,286175.0,60.8969,61.0915,60.8969,61.0738,286175.0
2021-08-16 10:00:00,69.03,69.17,69.03,69.16,190006.0,61.0738,61.1977,61.0738,61.1889,190006.0
2021-08-16 10:05:00,69.15,69.32,69.15,69.32,328134.0,61.18,61.3304,61.18,61.3304,328134.0
2021-08-16 10:10:00,69.32,69.37,69.2,69.37,317687.0,61.3304,61.3747,61.2242,61.3747,317687.0
2021-08-16 10:15:00,69.37,69.59,69.33,69.57,164190.0,61.3747,61.5693,61.3393,61.5516,164190.0
2021-08-16 10:20:00,69.57,69.59,69.3,69.36,169640.0,61.5516,61.5693,61.3127,61.3658,169640.0
2021-08-16 10:25:00,69.37,69.43,69.32,69.37,202851.0,61.3747,61.4277,61.3304,61.3747,202851.0
2021-08-16 10:30:00,69.37,69.48,69.28,69.3,225846.0,61.3747,61.472,61.295,61.3127,225846.0
2021-08-16 10:35:00,69.3,69.34,69.24,69.26,146235.0,61.3127,61.3481,61.2596,61.2773,146235.0
2021-08-16 10:40:00,69.25,69.38,69.21,69.34,124758.0,61.2685,61.3835,61.2331,61.3481,124758.0
2021-08-16 10:45:00,69.34,69.38,69.27,69.28,140430.0,61.3481,61.3835,61.2862,61.295,140430.0
2021-08-16 10:50:00,69.28,69.46,69.25,69.36,456003.0,61.295,61.4543,61.2685,61.3658,456003.0
2021-08-16 10:55:00,69.37,69.41,69.26,69.28,883181.0,61.3747,61.41,61.2773,61.295,883181.0
2021-08-16 11:00:00,69.29,69.41,69.24,69.41,130236.0,61.3039,61.41,61.2596,61.41,130236.0
2021-08-16 11:05:00,69.41,69.46,69.37,69.44,87351.0,61.41,61.4543,61.3747,61.4366,87351.0
2021-08-16 11:10:00,69.44,69.47,69.39,69.45,74519.0,61.4366,61.4631,61.3923,61.4454,74519.0
2021-08-16 11:15:00,69.45,69.46,69.32,69.36,84725.0,61.4454,61.4543,61.3304,61.3658,84725.0
2021-08-16 11:20:00,69.35,69.36,69.29,69.36,97332.0,61.357,61.3658,61.3039,61.3658,97332.0
2021-08-16 11:25:00,69.36,69.37,69.26,69.31,98367.0,61.3658,61.3747,61.2773,61.3216,98367.0
2021-08-16 11:30:00,69.3,69.31,69.25,69.3,97115.0,61.3127,61.3216,61.2685,61.3127,97115.0
2021-08-16 11:35:00,69.3,69.33,69.23,69.25,99363.0,61.3127,61.3393,61.2508,61.2685,99363.0
2021-08-16 11:40:00,69.25,69.27,69.19,69.23,120193.0,61.2685,61.2862,61.2154,61.2508,120193.0
2021-08-16 11:45:00,69.25,69.26,69.14,69.14,58987.0,61.2685,61.2773,61.1712,61.1712,58987.0
2021-08-16 11:50:00,69.14,69.15,69.08,69.12,121212.0,61.1712,61.18,61.1181,61.1535,121212.0
2021-08-16 11:55:00,69.12,69.16,69.09,69.14,49112.0,61.1535,61.1889,61.1269,61.1712,49112.0
2021-08-16 12:00:00,69.14,69.19,69.13,69.17,113303.0,61.1712,61.2154,61.1623,61.1977,113303.0
2021-08-16 12:05:00,69.17,69.18,69.13,69.16,69049.0,61.1977,61.2065,61.1623,61.1889,69049.0
2021-08-16 12:10:00,69.17,69.22,69.11,69.22,90944.0,61.1977,61.2419,61.1446,61.2419,90944.0
2021-08-16 12:15:00,69.21,69.25,69.18,69.2,295821.0,61.2331,61.2685,61.2065,61.2242,295821.0
2021-08-16 12:20:00,69.21,69.28,69.19,69.28,91292.0,61.2331,61.295,61.2154,61.295,91292.0
2021-08-16 12:25:00,69.27,69.29,69.21,69.26,96436.0,61.2862,61.3039,61.2331,61.2773,96436.0
2021-08-16 12:30:00,69.26,69.31,69.24,69.25,89738.0,61.2773,61.3216,61.2596,61.2685,89738.0
2021-08-16 12:35:00,69.24,69.27,69.22,69.26,201092.0,61.2596,61.2862,61.2419,61.2773,201092.0
2021-08-16 12:40:00,69.27,69.28,69.23,69.25,136575.0,61.2862,61.295,61.2508,61.2685,136575.0
2021-08-16 12:45:00,69.25,69.25,69.15,69.17,106867.0,61.2685,61.2685,61.18,61.1977,106867.0
2021-08-16 12:50:00,69.17,69.23,69.16,69.19,40360.0,61.1977,61.2508,61.1889,61.2154,40360.0
2021-08-16 12:55:00,69.19,69.19,69.14,69.18,28027.0,61.2154,61.2154,61.1712,61.2065,28027.0
2021-08-16 13:00:00,69.18,69.18,69.11,69.13,55262.0,61.2065,61.2065,61.1446,61.1623,55262.0
2021-08-16 13:05:00,69.13,69.2,69.13,69.16,86648.0,61.1623,61.2242,61.1623,61.1889,86648.0
2021-08-16 13:10:00,69.16,69.22,69.15,69.18,37543.0,61.1889,61.2419,61.18,61.2065,37543.0
2021-08-16 13:15:00,69.19,69.2,69.14,69.15,49289.0,61.2154,61.2242,61.1712,61.18,49289.0
2021-08-16 13:20:00,69.15,69.16,69.09,69.1,57078.0,61.18,61.1889,61.1269,61.1358,57078.0
2021-08-16 13:25:00,69.1,69.12,69.09,69.1,28637.0,61.1358,61.1535,61.1269,61.1358,28637.0
2021-08-16 13:30:00,69.1,69.15,69.1,69.11,104610.0,61.1358,61.18,61.1358,61.1446,104610.0
2021-08-16 13:35:00,69.11,69.14,69.07,69.12,80478.0,61.1446,61.1712,61.1092,61.1535,80478.0
2021-08-16 13:40:00,69.12,69.12,69.04,69.04,53164.0,61.1535,61.1535,61.0827,61.0827,53164.0
2021-08-16 13:45:00,69.05,69.07,69.01,69.05,77920.0,61.0915,61.1092,61.0561,61.0915,77920.0
2021-08-16 13:50:00,69.04,69.04,68.97,68.98,71191.0,61.0827,61.0827,61.0208,61.0296,71191.0
2021-08-16 13:55:00,68.99,69.03,68.98,69.02,90795.0,61.0384,61.0738,61.0296,61.065,90795.0
2021-08-16 14:00:00,69.03,69.07,69.01,69.06,46090.0,61.0738,61.1092,61.0561,61.1004,46090.0
2021-08-16 14:05:00,69.06,69.07,68.98,69.01,59832.0,61.1004,61.1092,61.0296,61.0561,59832.0
2021-08-16 14:10:00,69.0,69.04,68.99,69.0,38516.0,61.0473,61.0827,61.0384,61.0473,38516.0
2021-08-16 14:15:00,69.0,69.05,68.98,69.03,47895.0,61.0473,61.0915,61.0296,61.0738,47895.0
2021-08-16 14:20:00,69.04,69.06,69.03,69.05,32990.0,61.0827,61.1004,61.0738,61.0915,32990.0
2021-08-16 14:25:00,69.06,69.08,69.03,69.05,60544.0,61.1004,61.1181,61.0738,61.0915,60544.0
2021-08-16 14:30:00,69.05,69.05,68.98,69.01,47210.0,61.0915,61.0915,61.0296,61.0561,47210.0
2021-08-16 14:35:00,69.01,69.02,68.95,68.96,99008.0,61.0561,61.065,61.0031,61.0119,99008.0
2021-08-16 14:40:00,68.97,69.01,68.96,68.99,74644.0,61.0208,61.0561,61.0119,61.0384,74644.0
2021-08-16 14:45:00,68.99,69.01,68.9,68.91,116577.0,61.0384,61.0561,60.9588,60.9677,116577.0
2021-08-16 14:50:00,68.91,69.01,68.89,68.99,168537.0,60.9677,61.0561,60.95,61.0384,168537.0
2021-08-16 14:55:00,68.98,69.04,68.98,68.99,158398.0,61.0296,61.0827,61.0296,61.0384,158398.0
2021-08-16 15:00:00,68.98,69.02,68.97,69.01,73985.0,61.0296,61.065,61.0208,61.0561,73985.0
2021-08-16 15:05:00,69.01,69.05,69.0,69.02,55782.0,61.0561,61.0915,61.0473,61.065,55782.0
2021-08-16 15:10:00,69.03,69.06,68.97,68.98,39681.0,61.0738,61.1004,61.0208,61.0296,39681.0
2021-08-16 15:15:00,68.97,68.99,68.93,68.94,61020.0,61.0208,61.0384,60.9854,60.9942,61020.0
2021-08-16 15:20:00,68.93,68.99,68.93,68.97,122684.0,60.9854,61.0384,60.9854,61.0208,122684.0
2021-08-16 15:25:00,68.97,69.0,68.95,68.97,46137.0,61.0208,61.0473,61.0031,61.0208,46137.0
2021-08-16 15:30:00,68.98,69.02,68.93,68.98,154869.0,61.0296,61.065,60.9854,61.0296,154869.0
2021-08-16 15:35:00,68.99,69.1,68.98,69.1,299955.0,61.0384,61.1358,61.0296,61.1358,299955.0
2021-08-16 15:40:00,69.1,69.11,69.02,69.03,161029.0,61.1358,61.1446,61.065,61.0738,161029.0
2021-08-16 15:45:00,69.02,69.13,69.02,69.06,203530.0,61.065,61.1623,61.065,61.1004,203530.0
2021-08-16 15:50:00,69.06,69.13,69.06,69.12,423235.0,61.1004,61.1623,61.1004,61.1535,423235.0
2021-08-16 15:55:00,69.11,69.13,69.09,69.1,878742.0,61.1446,61.1623,61.1269,61.1358,878742.0
2021-08-17 09:30:00,68.91,68.97,68.73,68.91,446530.0,60.9677,61.0208,60.8084,60.9677,446530.0
2021-08-17 09:35:00,68.92,69.0,68.87,68.92,315312.0,60.9765,61.0473,60.9323,60.9765,315312.0
2021-08-17 09:40:00,68.92,69.01,68.92,68.97,156877.0,60.9765,61.0561,60.9765,61.0208,156877.0
2021-08-17 09:45:00,68.97,69.03,68.88,68.95,288235.0,61.0208,61.0738,60.9411,61.0031,288235.0
2021-08-17 09:50:00,68.95,69.14,68.95,69.05,223052.0,61.0031,61.1712,61.0031,61.0915,223052.0
2021-08-17 09:55:00,69.05,69.08,68.99,69.06,118645.0,61.0915,61.1181,61.0384,61.1004,118645.0
2021-08-17 10:00:00,69.06,69.14,68.87,68.92,336693.0,61.1004,61.1712,60.9323,60.9765,336693.0
2021-08-17 10:05:00,68.92,69.15,68.92,69.14,276613.0,60.9765,61.18,60.9765,61.1712,276613.0
2021-08-17 10:10:00,69.14,69.15,68.99,69.0,186951.0,61.1712,61.18,61.0384,61.0473,186951.0
2021-08-17 10:15:00,69.0,69.08,69.0,69.07,292789.0,61.0473,61.1181,61.0473,61.1092,292789.0
2021-08-17 10:20:00,69.07,69.08,68.89,68.91,112609.0,61.1092,61.1181,60.95,60.9677,112609.0
2021-08-17 10:25:00,68.92,68.95,68.81,68.88,84663.0,60.9765,61.0031,60.8792,60.9411,84663.0
2021-08-17 10:30:00,68.89,69.0,68.87,68.91,298525.0,60.95,61.0473,60.9323,60.9677,298525.0
2021-08-17 10:35:00,68.9,68.93,68.8,68.8,145890.0,60.9588,60.9854,60.8703,60.8703,145890.0
2021-08-17 10:40:00,68.81,68.82,68.72,68.73,94069.0,60.8792,60.888,60.7996,60.8084,94069.0
2021-08-17 10:45:00,68.73,68.88,68.73,68.79,497550.0,60.8084,60.9411,60.8084,60.8615,497550.0
2021-08-17 10:50:00,68.79,68.88,68.76,68.88,157725.0,60.8615,60.9411,60.835,60.9411,157725.0
2021-08-17 10:55:00,68.89,68.92,68.84,68.91,74222.0,60.95,60.9765,60.9057,60.9677,74222.0
2021-08-17 11:00:00,68.91,69.01,68.91,68.94,153897.0,60.9677,61.0561,60.9677,60.9942,153897.0
2021-08-17 11:05:00,68.94,68.98,68.9,68.97,53969.0,60.9942,61.0296,60.9588,61.0208,53969.0
2021-08-17 11:10:00,68.98,69.01,68.95,68.99,172364.0,61.0296,61.0561,61.0031,61.0384,172364.0
2021-08-17 11:15:00,69.0,69.01,68.95,68.96,100507.0,61.0473,61.0561,61.0031,61.0119,100507.0
2021-08-17 11:20:00,68.97,69.01,68.94,68.97,111087.0,61.0208,61.0561,60.9942,61.0208,111087.0
2021-08-17 11:25:00,68.96,68.98,68.89,68.96,76091.0,61.0119,61.0296,60.95,61.0119,76091.0
2021-08-17 11:30:00,68.96,68.99,68.91,68.94,128467.0,61.0119,61.0384,60.9677,60.9942,128467.0
2021-08-17 11:35:00,68.94,68.97,68.91,68.92,67975.0,60.9942,61.0208,60.9677,60.9765,67975.0
2021-08-17 11:40:00,68.92,68.92,68.85,68.89,57051.0,60.9765,60.9765,60.9146,60.95,57051.0
2021-08-17 11:45:00,68.89,68.9,68.76,68.78,67988.0,60.95,60.9588,60.835,60.8527,67988.0
2021-08-17 11:50:00,68.78,68.82,68.75,68.78,101795.0,60.8527,60.888,60.8261,60.8527,101795.0
2021-08-17 11:55:00,68.78,68.84,68.78,68.8,87968.0,60.8527,60.9057,60.8527,60.8703,87968.0
2021-08-17 12:00:00,68.81,68.82,68.76,68.82,85141.0,60.8792,60.888,60.835,60.888,85141.0
2021-08-17 12:05:00,68.83,68.85,68.79,68.79,91701.0,60.8969,60.9146,60.8615,60.8615,91701.0
2021-08-17 12:10:00,68.8,68.88,68.79,68.85,73810.0,60.8703,60.9411,60.8615,60.9146,73810.0
2021-08-17 12:15:00,68.84,68.85,68.78,68.79,82537.0,60.9057,60.9146,60.8527,60.8615,82537.0
2021-08-17 12:20:00,68.8,68.85,68.78,68.8,74427.0,60.8703,60.9146,60.8527,60.8703,74427.0
2021-08-17 12:25:00,68.79,68.82,68.76,68.77,54007.0,60.8615,60.888,60.835,60.8438,54007.0
2021-08-17 12:30:00,68.77,68.78,68.7,68.77,76467.0,60.8438,60.8527,60.7819,60.8438,76467.0
2021-08-17 12:35:00,68.76,68.77,68.63,68.66,105887.0,60.835,60.8438,60.7199,60.7465,105887.0
2021-08-17 12:40:00,68.65,68.68,68.62,68.66,81027.0,60.7376,60.7642,60.7111,60.7465,81027.0
2021-08-17 12:45:00,68.66,68.69,68.61,68.68,89197.0,60.7465,60.773,60.7022,60.7642,89197.0
2021-08-17 12:50:00,68.68,68.7,68.61,68.64,152409.0,60.7642,60.7819,60.7022,60.7288,152409.0
2021-08-17 12:55:00,68.64,68.65,68.59,68.62,49866.0,60.7288,60.7376,60.6846,60.7111,49866.0
2021-08-17 13:00:00,68.62,68.65,68.57,68.62,142881.0,60.7111,60.7376,60.6669,60.7111,142881.0
2021-08-17 13:05:00,68.61,68.61,68.53,68.55,60820.0,60.7022,60.7022,60.6315,60.6492,60820.0
2021-08-17 13:10:00,68.55,68.67,68.54,68.66,217706.0,60.6492,60.7553,60.6403,60.7465,217706.0
2021-08-17 13:15:00,68.65,68.65,68.53,68.55,49884.0,60.7376,60.7376,60.6315,60.6492,49884.0
2021-08-17 13:20:00,68.55,68.58,68.52,68.53,71867.0,60.6492,60.6757,60.6226,60.6315,71867.0
2021-08-17 13:25:00,68.53,68.58,68.5,68.55,47013.0,60.6315,60.6757,60.6049,60.6492,47013.0
2021-08-17 13:30:00,68.55,68.62,68.53,68.62,96563.0,60.6492,60.7111,60.6315,60.7111,96563.0
2021-08-17 13:35:00,68.62,68.63,68.56,68.6,40638.0,60.7111,60.7199,60.658,60.6934,40638.0
2021-08-17 13:40:00,68.59,68.59,68.54,68.57,35325.0,60.6846,60.6846,60.6403,60.6669,35325.0
2021-08-17 13:45:00,68.58,68.59,68.53,68.55,38919.0,60.6757,60.6846,60.6315,60.6492,38919.0
2021-08-17 13:50:00,68.56,68.6,68.56,68.59,56758.0,60.658,60.6934,60.658,60.6846,56758.0
2021-08-17 13:55:00,68.59,68.64,68.57,68.58,55471.0,60.6846,60.7288,60.6669,60.6757,55471.0
2021-08-17 14:00:00,68.58,68.7,68.58,68.69,194777.0,60.6757,60.7819,60.6757,60.773,194777.0
2021-08-17 14:05:00,68.69,68.7,68.65,68.68,53694.0,60.773,60.7819,60.7376,60.7642,53694.0
2021-08-17 14:10:00,68.68,68.69,68.65,68.66,26475.0,60.7642,60.773,60.7376,60.7465,26475.0
2021-08-17 14:15:00,68.67,68.69,68.64,68.67,130468.0,60.7553,60.773,60.7288,60.7553,130468.0
2021-08-17 14:20:00,68.67,68.68,68.64,68.65,31791.0,60.7553,60.7642,60.7288,60.7376,31791.0
2021-08-17 14:25:00,68.66,68.7,68.64,68.64,35052.0,60.7465,60.7819,60.7288,60.7288,35052.0
2021-08-17 14:30:00,68.64,68.64,68.54,68.54,37932.0,60.7288,60.7288,60.6403,60.6403,37932.0
2021-08-17 14:35:00,68.54,68.55,68.45,68.48,70118.0,60.6403,60.6492,60.5607,60.5872,70118.0
2021-08-17 14:40:00,68.48,68.51,68.46,68.51,46325.0,60.5872,60.6138,60.5695,60.6138,46325.0
2021-08-17 14:45:00,68.52,68.64,68.51,68.63,280502.0,60.6226,60.7288,60.6138,60.7199,280502.0
2021-08-17 14:50:00,68.63,68.66,68.58,68.59,58443.0,60.7199,60.7465,60.6757,60.6846,58443.0
2021-08-17 14:55:00,68.59,68.7,68.58,68.66,72558.0,60.6846,60.7819,60.6757,60.7465,72558.0
2021-08-17 15:00:00,68.66,68.73,68.65,68.71,128872.0,60.7465,60.8084,60.7376,60.7907,128872.0
2021-08-17 15:05:00,68.72,68.74,68.69,68.72,134477.0,60.7996,60.8173,60.773,60.7996,134477.0
2021-08-17 15:10:00,68.72,68.77,68.68,68.72,128650.0,60.7996,60.8438,60.7642,60.7996,128650.0
2021-08-17 15:15:00,68.72,68.75,68.68,68.69,79097.0,60.7996,60.8261,60.7642,60.773,79097.0
2021-08-17 15:20:00,68.69,68.75,68.68,68.7,75081.0,60.773,60.8261,60.7642,60.7819,75081.0
2021-08-17 15:25:00,68.7,68.77,68.67,68.77,185633.0,60.7819,60.8438,60.7553,60.8438,185633.0
2021-08-17 15:30:00,68.77,68.9,68.76,68.89,110229.0,60.8438,60.9588,60.835,60.95,110229.0
2021-08-17 15:35:00,68.89,68.95,68.83,68.87,251119.0,60.95,61.0031,60.8969,60.9323,251119.0
2021-08-17 15:40:00,68.86,68.91,68.82,68.88,93574.0,60.9234,60.9677,60.888,60.9411,93574.0
2021-08-17 15:45:00,68.88,69.03,68.87,69.01,163570.0,60.9411,61.0738,60.9323,61.0561,163570.0
2021-08-17 15:50:00,69.02,69.1,69.01,69.02,220162.0,61.065,61.1358,61.0561,61.065,220162.0
2021-08-17 15:55:00,69.03,69.15,68.99,69.13,516138.0,61.0738,61.18,61.0384,61.1623,516138.0
2021-08-18 09:30:00,69.13,69.18,68.95,68.95,237431.0,61.1623,61.2065,61.0031,61.0031,237431.0
2021-08-18 09:35:00,68.95,69.04,68.92,69.02,110131.0,61.0031,61.0827,60.9765,61.065,110131.0
2021-08-18 09:40:00,69.02,69.19,69.0,69.18,113976.0,61.065,61.2154,61.0473,61.2065,113976.0
2021-08-18 09:45:00,69.18,69.28,69.16,69.26,198442.0,61.2065,61.295,61.1889,61.2773,198442.0
2021-08-18 09:50:00,69.25,69.25,68.93,68.94,75060.0,61.2685,61.2685,60.9854,60.9942,75060.0
2021-08-18 09:55:00,68.93,68.99,68.87,68.9,165376.0,60.9854,61.0384,60.9323,60.9588,165376.0
2021-08-18 10:00:00,68.9,69.02,68.88,68.92,129477.0,60.9588,61.065,60.9411,60.9765,129477.0
2021-08-18 10:05:00,68.92,68.97,68.83,68.95,86375.0,60.9765,61.0208,60.8969,61.0031,86375.0
2021-08-18 10:10:00,68.95,69.07,68.92,68.93,226157.0,61.0031,61.1092,60.9765,60.9854,226157.0
2021-08-18 10:15:00,68.93,68.99,68.89,68.91,173575.0,60.9854,61.0384,60.95,60.9677,173575.0
2021-08-18 10:20:00,68.92,68.99,68.89,68.98,82827.0,60.9765,61.0384,60.95,61.0296,82827.0
2021-08-18 10:25:00,68.98,69.02,68.95,68.99,74288.0,61.0296,61.065,61.0031,61.0384,74288.0
2021-08-18 10:30:00,68.99,69.03,68.95,68.96,131253.0,61.0384,61.0738,61.0031,61.0119,131253.0
2021-08-18 10:35:00,68.97,69.02,68.93,68.96,214242.0,61.0208,61.065,60.9854,61.0119,214242.0
2021-08-18 10:40:00,68.96,68.98,68.88,68.95,102506.0,61.0119,61.0296,60.9411,61.0031,102506.0
2021-08-18 10:45:00,68.95,69.04,68.87,69.03,256204.0,61.0031,61.0827,60.9323,61.0738,256204.0
2021-08-18 10:50:00,69.04,69.05,68.91,68.92,374999.0,61.0827,61.0915,60.9677,60.9765,374999.0
2021-08-18 10:55:00,68.92,68.93,68.74,68.8,518288.0,60.9765,60.9854,60.8173,60.8703,518288.0
2021-08-18 11:00:00,68.81,68.82,68.62,68.7,160160.0,60.8792,60.888,60.7111,60.7819,160160.0
2021-08-18 11:05:00,68.69,68.7,68.57,68.67,265256.0,60.773,60.7819,60.6669,60.7553,265256.0
2021-08-18 11:10:00,68.67,68.71,68.63,68.68,189178.0,60.7553,60.7907,60.7199,60.7642,189178.0
2021-08-18 11:15:00,68.69,68.75,68.61,68.73,154057.0,60.773,60.8261,60.7022,60.8084,154057.0
2021-08-18 11:20:00,68.74,68.75,68.69,68.72,93072.0,60.8173,60.8261,60.773,60.7996,93072.0
2021-08-18 11:25:00,68.72,68.76,68.69,68.75,123364.0,60.7996,60.835,60.773,60.8261,123364.0
2021-08-18 11:30:00,68.76,68.82,68.73,68.76,139431.0,60.835,60.888,60.8084,60.835,139431.0
2021-08-18 11:35:00,68.75,68.8,68.69,68.73,156179.0,60.8261,60.8703,60.773,60.8084,156179.0
2021-08-18 11:40:00,68.73,68.73,68.65,68.69,67112.0,60.8084,60.8084,60.7376,60.773,67112.0
2021-08-18 11:45:00,68.69,68.71,68.65,68.67,176195.0,60.773,60.7907,60.7376,60.7553,176195.0
2021-08-18 11:50:00,68.68,68.73,68.66,68.7,100141.0,60.7642,60.8084,60.7465,60.7819,100141.0
2021-08-18 11:55:00,68.69,68.72,68.65,68.67,95692.0,60.773,60.7996,60.7376,60.7553,95692.0
2021-08-18 12:00:00,68.67,68.73,68.66,68.67,124828.0,60.7553,60.8084,60.7465,60.7553,124828.0
2021-08-18 12:05:00,68.68,68.74,68.67,68.7,94436.0,60.7642,60.8173,60.7553,60.7819,94436.0
2021-08-18 12:10:00,68.7,68.74,68.68,68.72,36284.0,60.7819,60.8173,60.7642,60.7996,36284.0
2021-08-18 12:15:00,68.72,68.75,68.7,68.74,50699.0,60.7996,60.8261,60.7819,60.8173,50699.0
2021-08-18 12:20:00,68.74,68.78,68.71,68.71,44763.0,60.8173,60.8527,60.7907,60.7907,44763.0
2021-08-18 12:25:00,68.7,68.72,68.64,68.64,69604.0,60.7819,60.7996,60.7288,60.7288,69604.0
2021-08-18 12:30:00,68.64,68.65,68.58,68.61,70157.0,60.7288,60.7376,60.6757,60.7022,70157.0
2021-08-18 12:35:00,68.61,68.64,68.57,68.63,83922.0,60.7022,60.7288,60.6669,60.7199,83922.0
2021-08-18 12:40:00,68.63,68.66,68.61,68.66,89656.0,60.7199,60.7465,60.7022,60.7465,89656.0
2021-08-18 12:45:00,68.66,68.72,68.65,68.71,56882.0,60.7465,60.7996,60.7376,60.7907,56882.0
2021-08-18 12:50:00,68.71,68.75,68.7,68.73,53805.0,60.7907,60.8261,60.7819,60.8084,53805.0
2021-08-18 12:55:00,68.73,68.75,68.68,68.73,64187.0,60.8084,60.8261,60.7642,60.8084,64187.0
2021-08-18 13:00:00,68.73,68.75,68.66,68.7,114136.0,60.8084,60.8261,60.7465,60.7819,114136.0
2021-08-18 13:05:00,68.7,68.76,68.69,68.76,52241.0,60.7819,60.835,60.773,60.835,52241.0
2021-08-18 13:10:00,68.77,68.78,68.72,68.75,63873.0,60.8438,60.8527,60.7996,60.8261,63873.0
2021-08-18 13:15:00,68.75,68.79,68.73,68.78,51642.0,60.8261,60.8615,60.8084,60.8527,51642.0
2021-08-18 13:20:00,68.78,68.81,68.77,68.78,65181.0,60.8527,60.8792,60.8438,60.8527,65181.0
2021-08-18 13:25:00,68.78,68.78,68.72,68.77,73700.0,60.8527,60.8527,60.7996,60.8438,73700.0
2021-08-18 13:30:00,68.77,68.8,68.74,68.75,110058.0,60.8438,60.8703,60.8173,60.8261,110058.0
2021-08-18 13:35:00,68.76,68.83,68.75,68.83,65440.0,60.835,60.8969,60.8261,60.8969,65440.0
2021-08-18 13:40:00,68.82,68.89,68.81,68.89,66575.0,60.888,60.95,60.8792,60.95,66575.0
2021-08-18 13:45:00,68.89,68.92,68.84,68.91,102973.0,60.95,60.9765,60.9057,60.9677,102973.0
2021-08-18 13:50:00,68.92,68.92,68.85,68.88,75222.0,60.9765,60.9765,60.9146,60.9411,75222.0
2021-08-18 13:55:00,68.89,68.9,68.88,68.89,32797.0,60.95,60.9588,60.9411,60.95,32797.0
2021-08-18 14:00:00,68.9,68.96,68.89,68.94,211606.0,60.9588,61.0119,60.95,60.9942,211606.0
2021-08-18 14:05:00,68.94,69.01,68.93,68.96,254982.0,60.9942,61.0561,60.9854,61.0119,254982.0
2021-08-18 14:10:00,68.96,68.96,68.82,68.86,408325.0,61.0119,61.0119,60.888,60.9234,408325.0
2021-08-18 14:15:00,68.85,68.87,68.74,68.82,242144.0,60.9146,60.9323,60.8173,60.888,242144.0
2021-08-18 14:20:00,68.81,68.84,68.75,68.82,251190.0,60.8792,60.9057,60.8261,60.888,251190.0
2021-08-18 14:25:00,68.82,68.88,68.81,68.87,92811.0,60.888,60.9411,60.8792,60.9323,92811.0
2021-08-18 14:30:00,68.88,68.96,68.87,68.95,80311.0,60.9411,61.0119,60.9323,61.0031,80311.0
2021-08-18 14:35:00,68.96,68.97,68.9,68.91,75751.0,61.0119,61.0208,60.9588,60.9677,75751.0
2021-08-18 14:40:00,68.91,68.93,68.81,68.81,206032.0,60.9677,60.9854,60.8792,60.8792,206032.0
2021-08-18 14:45:00,68.81,68.83,68.75,68.78,99369.0,60.8792,60.8969,60.8261,60.8527,99369.0
2021-08-18 14:50:00,68.78,68.8,68.74,68.78,96775.0,60.8527,60.8703,60.8173,60.8527,96775.0
2021-08-18 14:55:00,68.78,68.85,68.75,68.84,133623.0,60.8527,60.9146,60.8261,60.9057,133623.0
2021-08-18 15:00:00,68.84,68.87,68.78,68.82,149712.0,60.9057,60.9323,60.8527,60.888,149712.0
2021-08-18 15:05:00,68.83,68.84,68.77,68.77,112903.0,60.8969,60.9057,60.8438,60.8438,112903.0
2021-08-18 15:10:00,68.77,68.83,68.74,68.82,72219.0,60.8438,60.8969,60.8173,60.888,72219.0
2021-08-18 15:15:00,68.83,68.89,68.82,68.88,106951.0,60.8969,60.95,60.888,60.9411,106951.0
2021-08-18 15:20:00,68.89,68.89,68.75,68.76,313847.0,60.95,60.95,60.8261,60.835,313847.0
2021-08-18 15:25:00,68.76,68.77,68.61,68.62,213966.0,60.835,60.8438,60.7022,60.7111,213966.0
2021-08-18 15:30:00,68.61,68.65,68.56,68.58,228308.0,60.7022,60.7376,60.658,60.6757,228308.0
2021-08-18 15:35:00,68.58,68.67,68.57,68.67,506105.0,60.6757,60.7553,60.6669,60.7553,506105.0
2021-08-18 15:40:00,68.67,68.82,68.67,68.81,198932.0,60.7553,60.888,60.7553,60.8792,198932.0
2021-08-18 15:45:00,68.82,68.84,68.62,68.65,436821.0,60.888,60.9057,60.7111,60.7376,436821.0
2021-08-18 15:50:00,68.64,68.8,68.6,68.79,442547.0,60.7288,60.8703,60.6934,60.8615,442547.0
2021-08-18 15:55:00,68.79,68.88,68.77,68.8,774806.0,60.8615,60.9411,60.8438,60.8703,774806.0
2021-08-19 09:30:00,68.79,69.06,68.74,69.06,242750.0,60.8615,61.1004,60.8173,61.1004,242750.0
2021-08-19 09:35:00,69.06,69.19,69.03,69.19,182716.0,61.1004,61.2154,61.0738,61.2154,182716.0
2021-08-19 09:40:00,69.2,69.37,69.14,69.31,444918.0,61.2242,61.3747,61.1712,61.3216,444918.0
2021-08-19 09:45:00,69.31,69.43,69.26,69.27,408815.0,61.3216,61.4277,61.2773,61.2862,408815.0
2021-08-19 09:50:00,69.26,69.4,69.25,69.33,253089.0,61.2773,61.4012,61.2685,61.3393,253089.0
2021-08-19 09:55:00,69.34,69.57,69.33,69.56,342111.0,61.3481,61.5516,61.3393,61.5428,342111.0
2021-08-19 10:00:00,69.56,69.63,69.47,69.6,317989.0,61.5428,61.6047,61.4631,61.5781,317989.0
2021-08-19 10:05:00,69.59,69.62,69.35,69.37,587224.0,61.5693,61.5958,61.357,61.3747,587224.0
2021-08-19 10:10:00,69.36,69.5,69.36,69.4,216205.0,61.3658,61.4897,61.3658,61.4012,216205.0
2021-08-19 10:15:00,69.39,69.41,69.28,69.34,208164.0,61.3923,61.41,61.295,61.3481,208164.0
2021-08-19 10:20:00,69.34,69.36,69.23,69.28,114248.0,61.3481,61.3658,61.2508,61.295,114248.0
2021-08-19 10:25:00,69.28,69.33,69.18,69.24,114254.0,61.295,61.3393,61.2065,61.2596,114254.0
2021-08-19 10:30:00,69.25,69.32,69.19,69.2,232855.0,61.2685,61.3304,61.2154,61.2242,232855.0
2021-08-19 10:35:00,69.2,69.21,69.1,69.19,107751.0,61.2242,61.2331,61.1358,61.2154,107751.0
2021-08-19 10:40:00,69.18,69.19,69.04,69.05,108864.0,61.2065,61.2154,61.0827,61.0915,108864.0
2021-08-19 10:45:00,69.06,69.1,69.02,69.07,139475.0,61.1004,61.1358,61.065,61.1092,139475.0
2021-08-19 10:50:00,69.06,69.1,68.99,69.06,152791.0,61.1004,61.1358,61.0384,61.1004,152791.0
2021-08-19 10:55:00,69.05,69.21,69.05,69.21,185896.0,61.0915,61.2331,61.0915,61.2331,185896.0
2021-08-19 11:00:00,69.22,69.22,69.01,69.06,121824.0,61.2419,61.2419,61.0561,61.1004,121824.0
2021-08-19 11:05:00,69.06,69.16,69.05,69.07,70148.0,61.1004,61.1889,61.0915,61.1092,70148.0
2021-08-19 11:10:00,69.07,69.17,69.06,69.17,116956.0,61.1092,61.1977,61.1004,61.1977,116956.0
2021-08-19 11:15:00,69.17,69.29,69.17,69.19,99986.0,61.1977,61.3039,61.1977,61.2154,99986.0
2021-08-19 11:20:00,69.2,69.27,69.15,69.27,77920.0,61.2242,61.2862,61.18,61.2862,77920.0
2021-08-19 11:25:00,69.26,69.31,69.23,69.29,289825.0,61.2773,61.3216,61.2508,61.3039,289825.0
2021-08-19 11:30:00,69.3,69.34,69.26,69.28,127588.0,61.3127,61.3481,61.2773,61.295,127588.0
2021-08-19 11:35:00,69.27,69.27,69.1,69.11,88450.0,61.2862,61.2862,61.1358,61.1446,88450.0
2021-08-19 11:40:00,69.11,69.21,69.1,69.19,78812.0,61.1446,61.2331,61.1358,61.2154,78812.0
2021-08-19 11:45:00,69.19,69.3,69.19,69.28,88932.0,61.2154,61.3127,61.2154,61.295,88932.0
2021-08-19 11:50:00,69.28,69.31,69.25,69.26,45546.0,61.295,61.3216,61.2685,61.2773,45546.0
2021-08-19 11:55:00,69.26,69.3,69.22,69.23,107769.0,61.2773,61.3127,61.2419,61.2508,107769.0
2021-08-19 12:00:00,69.22,69.29,69.22,69.27,114689.0,61.2419,61.3039,61.2419,61.2862,114689.0
2021-08-19 12:05:00,69.27,69.31,69.14,69.19,192096.0,61.2862,61.3216,61.1712,61.2154,192096.0
2021-08-19 12:10:00,69.18,69.22,69.14,69.21,119481.0,61.2065,61.2419,61.1712,61.2331,119481.0
2021-08-19 12:15:00,69.22,69.22,69.13,69.17,73597.0,61.2419,61.2419,61.1623,61.1977,73597.0
2021-08-19 12:20:00,69.18,69.2,69.14,69.19,38562.0,61.2065,61.2242,61.1712,61.2154,38562.0
2021-08-19 12:25:00,69.19,69.23,69.16,69.21,82230.0,61.2154,61.2508,61.1889,61.2331,82230.0
2021-08-19 12:30:00,69.21,69.23,69.17,69.18,164869.0,61.2331,61.2508,61.1977,61.2065,164869.0
2021-08-19 12:35:00,69.18,69.21,69.14,69.15,25580.0,61.2065,61.2331,61.1712,61.18,25580.0
2021-08-19 12:40:00,69.15,69.17,69.11,69.14,35702.0,61.18,61.1977,61.1446,61.1712,35702.0
2021-08-19 12:45:00,69.14,69.19,69.13,69.17,33783.0,61.1712,61.2154,61.1623,61.1977,33783.0
2021-08-19 12:50:00,69.17,69.2,69.16,69.19,40099.0,61.1977,61.2242,61.1889,61.2154,40099.0
2021-08-19 12:55:00,69.19,69.2,69.14,69.14,31069.0,61.2154,61.2242,61.1712,61.1712,31069.0
2021-08-19 13:00:00,69.15,69.19,69.1,69.1,66634.0,61.18,61.2154,61.1358,61.1358,66634.0
2021-08-19 13:05:00,69.11,69.16,69.06,69.16,133194.0,61.1446,61.1889,61.1004,61.1889,133194.0
2021-08-19 13:10:00,69.14,69.23,69.12,69.21,181681.0,61.1712,61.2508,61.1535,61.2331,181681.0
2021-08-19 13:15:00,69.21,69.22,69.13,69.15,90967.0,61.2331,61.2419,61.1623,61.18,90967.0
2021-08-19 13:20:00,69.15,69.16,69.08,69.09,37276.0,61.18,61.1889,61.1181,61.1269,37276.0
2021-08-19 13:25:00,69.11,69.11,69.05,69.05,62278.0,61.1446,61.1446,61.0915,61.0915,62278.0
2021-08-19 13:30:00,69.06,69.07,68.99,68.99,35134.0,61.1004,61.1092,61.0384,61.0384,35134.0
2021-08-19 13:35:00,68.99,69.08,68.99,69.08,121269.0,61.0384,61.1181,61.0384,61.1181,121269.0
2021-08-19 13:40:00,69.08,69.14,69.06,69.08,74618.0,61.1181,61.1712,61.1004,61.1181,74618.0
2021-08-19 13:45:00,69.09,69.14,69.05,69.09,59440.0,61.1269,61.1712,61.0915,61.1269,59440.0
2021-08-19 13:50:00,69.09,69.1,68.98,68.98,33886.0,61.1269,61.1358,61.0296,61.0296,33886.0
2021-08-19 13:55:00,68.98,69.01,68.95,68.97,81993.0,61.0296,61.0561,61.0031,61.0208,81993.0
2021-08-19 14:00:00,68.96,69.05,68.96,69.0,88586.0,61.0119,61.0915,61.0119,61.0473,88586.0
2021-08-19 14:05:00,69.01,69.06,68.96,69.04,118342.0,61.0561,61.1004,61.0119,61.0827,118342.0
2021-08-19 14:10:00,69.03,69.06,68.99,69.06,93509.0,61.0738,61.1004,61.0384,61.1004,93509.0
2021-08-19 14:15:00,69.06,69.09,69.04,69.07,103987.0,61.1004,61.1269,61.0827,61.1092,103987.0
2021-08-19 14:20:00,69.06,69.11,69.03,69.1,105734.0,61.1004,61.1446,61.0738,61.1358,105734.0
2021-08-19 14:25:00,69.11,69.13,69.01,69.02,150031.0,61.1446,61.1623,61.0561,61.065,150031.0
2021-08-19 14:30:00,69.01,69.04,68.94,69.04,201977.0,61.0561,61.0827,60.9942,61.0827,201977.0
2021-08-19 14:35:00,69.04,69.1,69.01,69.1,94492.0,61.0827,61.1358,61.0561,61.1358,94492.0
2021-08-19 14:40:00,69.1,69.11,69.04,69.09,132474.0,61.1358,61.1446,61.0827,61.1269,132474.0
2021-08-19 14:45:00,69.09,69.13,69.03,69.11,95122.0,61.1269,61.1623,61.0738,61.1446,95122.0
2021-08-19 14:50:00,69.11,69.24,69.08,69.23,166933.0,61.1446,61.2596,61.1181,61.2508,166933.0
2021-08-19 14:55:00,69.23,69.25,69.19,69.24,108091.0,61.2508,61.2685,61.2154,61.2596,108091.0
2021-08-19 15:00:00,69.24,69.34,69.24,69.32,459413.0,61.2596,61.3481,61.2596,61.3304,459413.0
2021-08-19 15:05:00,69.32,69.33,69.26,69.29,125986.0,61.3304,61.3393,61.2773,61.3039,125986.0
2021-08-19 15:10:00,69.29,69.33,69.22,69.23,160246.0,61.3039,61.3393,61.2419,61.2508,160246.0
2021-08-19 15:15:00,69.23,69.34,69.23,69.34,151647.0,61.2508,61.3481,61.2508,61.3481,151647.0
2021-08-19 15:20:00,69.34,69.37,69.3,69.35,154573.0,61.3481,61.3747,61.3127,61.357,154573.0
2021-08-19 15:25:00,69.35,69.36,69.3,69.3,176201.0,61.357,61.3658,61.3127,61.3127,176201.0
2021-08-19 15:30:00,69.3,69.33,69.26,69.31,187785.0,61.3127,61.3393,61.2773,61.3216,187785.0
2021-08-19 15:35:00,69.31,69.35,69.25,69.25,169729.0,61.3216,61.357,61.2685,61.2685,169729.0
2021-08-19 15:40:00,69.24,69.24,69.09,69.11,224901.0,61.2596,61.2596,61.1269,61.1446,224901.0
2021-08-19 15:45:00,69.11,69.15,69.07,69.15,235511.0,61.1446,61.18,61.1092,61.18,235511.0
2021-08-19 15:50:00,69.14,69.15,69.02,69.09,343903.0,61.1712,61.18,61.065,61.1269,343903.0
2021-08-19 15:55:00,69.09,69.09,68.99,69.07,1220524.0,61.1269,61.1269,61.0384,61.1092,1220524.0
2021-08-20 09:30:00,68.95,68.97,68.59,68.8,284372.0,61.0031,61.0208,60.6846,60.8703,284372.0
2021-08-20 09:35:00,68.8,69.12,68.8,69.05,163008.0,60.8703,61.1535,60.8703,61.0915,163008.0
2021-08-20 09:40:00,69.06,69.26,69.03,69.17,316547.0,61.1004,61.2773,61.0738,61.1977,316547.0
2021-08-20 09:45:00,69.17,69.27,69.14,69.27,142541.0,61.1977,61.2862,61.1712,61.2862,142541.0
2021-08-20 09:50:00,69.28,69.28,69.17,69.24,73662.0,61.295,61.295,61.1977,61.2596,73662.0
2021-08-20 09:55:00,69.24,69.31,69.21,69.26,109613.0,61.2596,61.3216,61.2331,61.2773,109613.0
2021-08-20 10:00:00,69.27,69.48,69.23,69.47,155898.0,61.2862,61.472,61.2508,61.4631,155898.0
2021-08-20 10:05:00,69.47,69.57,69.47,69.55,173030.0,61.4631,61.5516,61.4631,61.5339,173030.0
2021-08-20 10:10:00,69.56,69.58,69.47,69.5,214734.0,61.5428,61.5604,61.4631,61.4897,214734.0
2021-08-20 10:15:00,69.5,69.52,69.4,69.52,120113.0,61.4897,61.5074,61.4012,61.5074,120113.0
2021-08-20 10:20:00,69.52,69.63,69.5,69.59,162382.0,61.5074,61.6047,61.4897,61.5693,162382.0
2021-08-20 10:25:00,69.59,69.65,69.51,69.64,86989.0,61.5693,61.6224,61.4985,61.6135,86989.0
2021-08-20 10:30:00,69.63,69.67,69.55,69.61,188840.0,61.6047,61.6401,61.5339,61.587,188840.0
2021-08-20 10:35:00,69.61,69.66,69.54,69.6,184967.0,61.587,61.6312,61.5251,61.5781,184967.0
2021-08-20 10:40:00,69.6,69.61,69.55,69.57,117115.0,61.5781,61.587,61.5339,61.5516,117115.0
2021-08-20 10:45:00,69.57,69.65,69.51,69.59,109400.0,61.5516,61.6224,61.4985,61.5693,109400.0
2021-08-20 10:50:00,69.59,69.6,69.53,69.57,74339.0,61.5693,61.5781,61.5162,61.5516,74339.0
2021-08-20 10:55:00,69.57,69.64,69.56,69.58,48134.0,61.5516,61.6135,61.5428,61.5604,48134.0
2021-08-20 11:00:00,69.57,69.68,69.57,69.67,53463.0,61.5516,61.6489,61.5516,61.6401,53463.0
2021-08-20 11:05:00,69.67,69.73,69.66,69.73,57142.0,61.6401,61.6932,61.6312,61.6932,57142.0
2021-08-20 11:10:00,69.73,69.74,69.62,69.64,47724.0,61.6932,61.702,61.5958,61.6135,47724.0
2021-08-20 11:15:00,69.63,69.66,69.6,69.64,109616.0,61.6047,61.6312,61.5781,61.6135,109616.0
2021-08-20 11:20:00,69.65,69.71,69.61,69.69,57079.0,61.6224,61.6755,61.587,61.6578,57079.0
2021-08-20 11:25:00,69.68,69.71,69.63,69.63,68183.0,61.6489,61.6755,61.6047,61.6047,68183.0
2021-08-20 11:30:00,69.63,69.7,69.63,69.69,124533.0,61.6047,61.6666,61.6047,61.6578,124533.0
2021-08-20 11:35:00,69.69,69.73,69.62,69.65,261312.0,61.6578,61.6932,61.5958,61.6224,261312.0
2021-08-20 11:40:00,69.64,69.74,69.64,69.73,231719.0,61.6135,61.702,61.6135,61.6932,231719.0
2021-08-20 11:45:00,69.74,69.77,69.71,69.75,78944.0,61.702,61.7285,61.6755,61.7109,78944.0
2021-08-20 11:50:00,69.74,69.75,69.66,69.74,201626.0,61.702,61.7109,61.6312,61.702,201626.0
2021-08-20 11:55:00,69.74,69.79,69.72,69.76,55269.0,61.702,61.7462,61.6843,61.7197,55269.0
2021-08-20 12:00:00,69.77,69.79,69.72,69.78,31791.0,61.7285,61.7462,61.6843,61.7374,31791.0
2021-08-20 12:05:00,69.78,69.82,69.75,69.81,44303.0,61.7374,61.7728,61.7109,61.7639,44303.0
2021-08-20 12:10:00,69.8,69.81,69.76,69.77,74783.0,61.7551,61.7639,61.7197,61.7285,74783.0
2021-08-20 12:15:00,69.77,69.8,69.73,69.77,47675.0,61.7285,61.7551,61.6932,61.7285,47675.0
2021-08-20 12:20:00,69.77,69.8,69.75,69.78,52335.0,61.7285,61.7551,61.7109,61.7374,52335.0
2021-08-20 12:25:00,69.78,69.85,69.77,69.84,60238.0,61.7374,61.7993,61.7285,61.7905,60238.0
2021-08-20 12:30:00,69.84,69.86,69.8,69.82,38087.0,61.7905,61.8082,61.7551,61.7728,38087.0
2021-08-20 12:35:00,69.82,69.89,69.82,69.88,39613.0,61.7728,61.8347,61.7728,61.8259,39613.0
2021-08-20 12:40:00,69.88,69.9,69.83,69.88,47495.0,61.8259,61.8436,61.7816,61.8259,47495.0
2021-08-20 12:45:00,69.89,69.9,69.86,69.88,30944.0,61.8347,61.8436,61.8082,61.8259,30944.0
2021-08-20 12:50:00,69.88,69.93,69.85,69.92,65781.0,61.8259,61.8701,61.7993,61.8613,65781.0
2021-08-20 12:55:00,69.93,69.95,69.89,69.9,48432.0,61.8701,61.8878,61.8347,61.8436,48432.0
2021-08-20 13:00:00,69.9,69.93,69.87,69.92,28258.0,61.8436,61.8701,61.817,61.8613,28258.0
2021-08-20 13:05:00,69.93,69.94,69.88,69.91,37914.0,61.8701,61.879,61.8259,61.8524,37914.0
2021-08-20 13:10:00,69.9,69.9,69.86,69.87,54474.0,61.8436,61.8436,61.8082,61.817,54474.0
2021-08-20 13:15:00,69.88,69.95,69.87,69.94,149726.0,61.8259,61.8878,61.817,61.879,149726.0
2021-08-20 13:20:00,69.95,69.95,69.87,69.88,45899.0,61.8878,61.8878,61.817,61.8259,45899.0
2021-08-20 13:25:00,69.88,69.9,69.85,69.86,35983.0,61.8259,61.8436,61.7993,61.8082,35983.0
2021-08-20 13:30:00,69.86,69.88,69.82,69.87,58233.0,61.8082,61.8259,61.7728,61.817,58233.0
2021-08-20 13:35:00,69.88,69.89,69.85,69.85,97229.0,61.8259,61.8347,61.7993,61.7993,97229.0
2021-08-20 13:40:00,69.84,69.85,69.79,69.83,191063.0,61.7905,61.7993,61.7462,61.7816,191063.0
2021-08-20 13:45:00,69.83,69.84,69.79,69.8,45097.0,61.7816,61.7905,61.7462,61.7551,45097.0
2021-08-20 13:50:00,69.8,69.82,69.79,69.82,34964.0,61.7551,61.7728,61.7462,61.7728,34964.0
2021-08-20 13:55:00,69.82,69.83,69.77,69.81,39742.0,61.7728,61.7816,61.7285,61.7639,39742.0
2021-08-20 14:00:00,69.81,69.82,69.77,69.8,51594.0,61.7639,61.7728,61.7285,61.7551,51594.0
2021-08-20 14:05:00,69.8,69.83,69.76,69.78,42674.0,61.7551,61.7816,61.7197,61.7374,42674.0
2021-08-20 14:10:00,69.79,69.79,69.74,69.75,38397.0,61.7462,61.7462,61.702,61.7109,38397.0
2021-08-20 14:15:00,69.74,69.76,69.72,69.75,59669.0,61.702,61.7197,61.6843,61.7109,59669.0
2021-08-20 14:20:00,69.74,69.75,69.69,69.71,387829.0,61.702,61.7109,61.6578,61.6755,387829.0
2021-08-20 14:25:00,69.7,69.73,69.69,69.69,128736.0,61.6666,61.6932,61.6578,61.6578,128736.0
2021-08-20 14:30:00,69.7,69.74,69.69,69.73,33275.0,61.6666,61.702,61.6578,61.6932,33275.0
2021-08-20 14:35:00,69.72,69.75,69.71,69.73,32478.0,61.6843,61.7109,61.6755,61.6932,32478.0
2021-08-20 14:40:00,69.73,69.82,69.73,69.8,199147.0,61.6932,61.7728,61.6932,61.7551,199147.0
2021-08-20 14:45:00,69.81,69.82,69.75,69.77,48612.0,61.7639,61.7728,61.7109,61.7285,48612.0
2021-08-20 14:50:00,69.77,69.82,69.76,69.79,38804.0,61.7285,61.7728,61.7197,61.7462,38804.0
2021-08-20 14:55:00,69.79,69.79,69.73,69.74,115143.0,61.7462,61.7462,61.6932,61.702,115143.0
2021-08-20 15:00:00,69.75,69.8,69.72,69.75,65850.0,61.7109,61.7551,61.6843,61.7109,65850.0
2021-08-20 15:05:00,69.75,69.82,69.74,69.81,87168.0,61.7109,61.7728,61.702,61.7639,87168.0
2021-08-20 15:10:00,69.8,69.86,69.8,69.85,88285.0,61.7551,61.8082,61.7551,61.7993,88285.0
2021-08-20 15:15:00,69.84,69.87,69.83,69.86,149623.0,61.7905,61.817,61.7816,61.8082,149623.0
2021-08-20 15:20:00,69.86,69.92,69.84,69.9,91417.0,61.8082,61.8613,61.7905,61.8436,91417.0
2021-08-20 15:25:00,69.9,69.97,69.89,69.97,104694.0,61.8436,61.9055,61.8347,61.9055,104694.0
2021-08-20 15:30:00,69.97,69.98,69.92,69.97,155804.0,61.9055,61.9143,61.8613,61.9055,155804.0
2021-08-20 15:35:00,69.96,69.98,69.9,69.91,177333.0,61.8966,61.9143,61.8436,61.8524,177333.0
2021-08-20 15:40:00,69.91,69.91,69.85,69.87,204598.0,61.8524,61.8524,61.7993,61.817,204598.0
2021-08-20 15:45:00,69.86,69.91,69.83,69.86,307684.0,61.8082,61.8524,61.7816,61.8082,307684.0
2021-08-20 15:50:00,69.85,69.88,69.8,69.87,665141.0,61.7993,61.8259,61.7551,61.817,665141.0
2021-08-20 15:55:00,69.86,69.96,69.86,69.93,1112749.0,61.8082,61.8966,61.8082,61.8701,1112749.0
2021-08-23 09:30:00,69.85,69.9,69.69,69.86,249115.0,61.7993,61.8436,61.6578,61.8082,249115.0
2021-08-23 09:35:00,69.86,69.89,69.75,69.77,271554.0,61.8082,61.8347,61.7109,61.7285,271554.0
2021-08-23 09:40:00,69.77,69.78,69.65,69.67,403819.0,61.7285,61.7374,61.6224,61.6401,403819.0
2021-08-23 09:45:00,69.67,69.7,69.62,69.62,103668.0,61.6401,61.6666,61.5958,61.5958,103668.0
2021-08-23 09:50:00,69.61,69.63,69.36,69.37,168584.0,61.587,61.6047,61.3658,61.3747,168584.0
2021-08-23 09:55:00,69.37,69.47,69.34,69.46,150198.0,61.3747,61.4631,61.3481,61.4543,150198.0
2021-08-23 10:00:00,69.47,69.7,69.43,69.69,223704.0,61.4631,61.6666,61.4277,61.6578,223704.0
2021-08-23 10:05:00,69.69,69.75,69.62,69.71,117467.0,61.6578,61.7109,61.5958,61.6755,117467.0
2021-08-23 10:10:00,69.71,69.73,69.59,69.63,112923.0,61.6755,61.6932,61.5693,61.6047,112923.0
2021-08-23 10:15:00,69.63,69.67,69.59,69.66,99948.0,61.6047,61.6401,61.5693,61.6312,99948.0
2021-08-23 10:20:00,69.65,69.66,69.56,69.58,97625.0,61.6224,61.6312,61.5428,61.5604,97625.0
2021-08-23 10:25:00,69.58,69.6,69.49,69.56,144395.0,61.5604,61.5781,61.4808,61.5428,144395.0
2021-08-23 10:30:00,69.56,69.56,69.36,69.42,183476.0,61.5428,61.5428,61.3658,61.4189,183476.0
2021-08-23 10:35:00,69.41,69.47,69.34,69.34,86251.0,61.41,61.4631,61.3481,61.3481,86251.0
2021-08-23 10:40:00,69.34,69.47,69.32,69.35,77424.0,61.3481,61.4631,61.3304,61.357,77424.0
2021-08-23 10:45:00,69.35,69.39,69.32,69.36,108215.0,61.357,61.3923,61.3304,61.3658,108215.0
2021-08-23 10:50:00,69.36,69.38,69.29,69.3,100311.0,61.3658,61.3835,61.3039,61.3127,100311.0
2021-08-23 10:55:00,69.3,69.32,69.25,69.28,85549.0,61.3127,61.3304,61.2685,61.295,85549.0
2021-08-23 11:00:00,69.28,69.38,69.25,69.32,214380.0,61.295,61.3835,61.2685,61.3304,214380.0
2021-08-23 11:05:00,69.31,69.35,69.25,69.28,72402.0,61.3216,61.357,61.2685,61.295,72402.0
2021-08-23 11:10:00,69.28,69.31,69.21,69.22,60083.0,61.295,61.3216,61.2331,61.2419,60083.0
2021-08-23 11:15:00,69.22,69.25,69.17,69.21,93383.0,61.2419,61.2685,61.1977,61.2331,93383.0
2021-08-23 11:20:00,69.21,69.27,69.19,69.2,135399.0,61.2331,61.2862,61.2154,61.2242,135399.0
2021-08-23 11:25:00,69.2,69.22,69.15,69.19,170272.0,61.2242,61.2419,61.18,61.2154,170272.0
2021-08-23 11:30:00,69.19,69.23,69.16,69.18,123125.0,61.2154,61.2508,61.1889,61.2065,123125.0
2021-08-23 11:35:00,69.19,69.22,69.16,69.18,227917.0,61.2154,61.2419,61.1889,61.2065,227917.0
2021-08-23 11:40:00,69.18,69.24,69.18,69.22,73964.0,61.2065,61.2596,61.2065,61.2419,73964.0
2021-08-23 11:45:00,69.22,69.25,69.2,69.23,82463.0,61.2419,61.2685,61.2242,61.2508,82463.0
2021-08-23 11:50:00,69.22,69.24,69.15,69.21,65078.0,61.2419,61.2596,61.18,61.2331,65078.0
2021-08-23 11:55:00,69.22,69.22,69.16,69.16,79589.0,61.2419,61.2419,61.1889,61.1889,79589.0
2021-08-23 12:00:00,69.16,69.16,69.09,69.09,124418.0,61.1889,61.1889,61.1269,61.1269,124418.0
2021-08-23 12:05:00,69.09,69.1,69.05,69.05,51262.0,61.1269,61.1358,61.0915,61.0915,51262.0
2021-08-23 12:10:00,69.05,69.07,69.03,69.04,80186.0,61.0915,61.1092,61.0738,61.0827,80186.0
2021-08-23 12:15:00,69.03,69.08,69.02,69.05,50327.0,61.0738,61.1181,61.065,61.0915,50327.0
2021-08-23 12:20:00,69.05,69.07,69.02,69.05,67434.0,61.0915,61.1092,61.065,61.0915,67434.0
2021-08-23 12:25:00,69.06,69.09,69.04,69.06,56046.0,61.1004,61.1269,61.0827,61.1004,56046.0
2021-08-23 12:30:00,69.05,69.09,69.04,69.06,103025.0,61.0915,61.1269,61.0827,61.1004,103025.0
2021-08-23 12:35:00,69.06,69.09,69.05,69.08,47204.0,61.1004,61.1269,61.0915,61.1181,47204.0
2021-08-23 12:40:00,69.07,69.07,69.02,69.03,72406.0,61.1092,61.1092,61.065,61.0738,72406.0
2021-08-23 12:45:00,69.03,69.06,69.01,69.03,81876.0,61.0738,61.1004,61.0561,61.0738,81876.0
2021-08-23 12:50:00,69.03,69.05,69.0,69.03,70375.0,61.0738,61.0915,61.0473,61.0738,70375.0
2021-08-23 12:55:00,69.03,69.05,69.0,69.03,61152.0,61.0738,61.0915,61.0473,61.0738,61152.0
2021-08-23 13:00:00,69.03,69.04,68.97,68.98,58356.0,61.0738,61.0827,61.0208,61.0296,58356.0
2021-08-23 13:05:00,68.98,69.09,68.95,69.08,67617.0,61.0296,61.1269,61.0031,61.1181,67617.0
2021-08-23 13:10:00,69.08,69.14,69.07,69.13,43634.0,61.1181,61.1712,61.1092,61.1623,43634.0
2021-08-23 13:15:00,69.13,69.14,69.05,69.06,68311.0,61.1623,61.1712,61.0915,61.1004,68311.0
2021-08-23 13:20:00,69.06,69.07,69.01,69.02,60366.0,61.1004,61.1092,61.0561,61.065,60366.0
2021-08-23 13:25:00,69.01,69.02,68.94,68.96,93678.0,61.0561,61.065,60.9942,61.0119,93678.0
2021-08-23 13:30:00,68.96,68.98,68.91,68.94,106600.0,61.0119,61.0296,60.9677,60.9942,106600.0
2021-08-23 13:35:00,68.93,68.98,68.92,68.98,120167.0,60.9854,61.0296,60.9765,61.0296,120167.0
2021-08-23 13:40:00,68.98,69.01,68.96,69.01,51033.0,61.0296,61.0561,61.0119,61.0561,51033.0
2021-08-23 13:45:00,69.01,69.05,69.0,69.0,99159.0,61.0561,61.0915,61.0473,61.0473,99159.0
2021-08-23 13:50:00,69.0,69.02,68.96,68.98,55167.0,61.0473,61.065,61.0119,61.0296,55167.0
2021-08-23 13:55:00,68.98,69.0,68.96,68.98,63332.0,61.0296,61.0473,61.0119,61.0296,63332.0
2021-08-23 14:00:00,68.98,69.01,68.97,68.98,48335.0,61.0296,61.0561,61.0208,61.0296,48335.0
2021-08-23 14:05:00,68.98,68.98,68.93,68.93,66506.0,61.0296,61.0296,60.9854,60.9854,66506.0
2021-08-23 14:10:00,68.93,68.96,68.9,68.91,139832.0,60.9854,61.0119,60.9588,60.9677,139832.0
2021-08-23 14:15:00,68.91,68.94,68.9,68.93,40072.0,60.9677,60.9942,60.9588,60.9854,40072.0
2021-08-23 14:20:00,68.94,68.97,68.93,68.96,35329.0,60.9942,61.0208,60.9854,61.0119,35329.0
2021-08-23 14:25:00,68.96,68.98,68.94,68.94,39582.0,61.0119,61.0296,60.9942,60.9942,39582.0
2021-08-23 14:30:00,68.94,68.97,68.9,68.96,42312.0,60.9942,61.0208,60.9588,61.0119,42312.0
2021-08-23 14:35:00,68.97,68.97,68.93,68.95,35627.0,61.0208,61.0208,60.9854,61.0031,35627.0
2021-08-23 14:40:00,68.95,69.05,68.95,69.02,226412.0,61.0031,61.0915,61.0031,61.065,226412.0
2021-08-23 14:45:00,69.03,69.06,69.01,69.03,58797.0,61.0738,61.1004,61.0561,61.0738,58797.0
2021-08-23 14:50:00,69.03,69.1,69.02,69.09,62611.0,61.0738,61.1358,61.065,61.1269,62611.0
2021-08-23 14:55:00,69.09,69.18,69.07,69.17,379081.0,61.1269,61.2065,61.1092,61.1977,379081.0
2021-08-23 15:00:00,69.17,69.23,69.17,69.22,401319.0,61.1977,61.2508,61.1977,61.2419,401319.0
2021-08-23 15:05:00,69.22,69.24,69.18,69.22,84869.0,61.2419,61.2596,61.2065,61.2419,84869.0
2021-08-23 15:10:00,69.22,69.24,69.18,69.22,118283.0,61.2419,61.2596,61.2065,61.2419,118283.0
2021-08-23 15:15:00,69.22,69.25,69.21,69.25,77233.0,61.2419,61.2685,61.2331,61.2685,77233.0
2021-08-23 15:20:00,69.25,69.26,69.19,69.2,128192.0,61.2685,61.2773,61.2154,61.2242,128192.0
2021-08-23 15:25:00,69.21,69.22,69.14,69.14,100165.0,61.2331,61.2419,61.1712,61.1712,100165.0
2021-08-23 15:30:00,69.15,69.24,69.13,69.24,140910.0,61.18,61.2596,61.1623,61.2596,140910.0
2021-08-23 15:35:00,69.23,69.25,69.12,69.13,167103.0,61.2508,61.2685,61.1535,61.1623,167103.0
2021-08-23 15:40:00,69.13,69.16,69.1,69.13,148788.0,61.1623,61.1889,61.1358,61.1623,148788.0
2021-08-23 15:45:00,69.13,69.19,69.1,69.16,308980.0,61.1623,61.2154,61.1358,61.1889,308980.0
2021-08-23 15:50:00,69.15,69.18,69.08,69.11,285299.0,61.18,61.2065,61.1181,61.1446,285299.0
2021-08-23 15:55:00,69.1,69.1,69.0,69.02,868188.0,61.1358,61.1358,61.0473,61.065,868188.0
2021-08-24 09:30:00,69.0,69.06,68.69,68.71,327463.0,61.0473,61.1004,60.773,60.7907,327463.0
2021-08-24 09:35:00,68.71,68.73,68.38,68.4,347179.0,60.7907,60.8084,60.4988,60.5164,347179.0
2021-08-24 09:40:00,68.41,68.5,68.36,68.47,383053.0,60.5253,60.6049,60.4811,60.5784,383053.0
2021-08-24 09:45:00,68.47,68.5,68.31,68.45,474233.0,60.5784,60.6049,60.4368,60.5607,474233.0
2021-08-24 09:50:00,68.44,68.44,68.31,68.32,320677.0,60.5518,60.5518,60.4368,60.4457,320677.0
2021-08-24 09:55:00,68.31,68.31,68.12,68.23,323512.0,60.4368,60.4368,60.2687,60.366,323512.0
2021-08-24 10:00:00,68.23,68.39,68.23,68.26,417644.0,60.366,60.5076,60.366,60.3926,417644.0
2021-08-24 10:05:00,68.26,68.48,68.25,68.4,536003.0,60.3926,60.5872,60.3837,60.5164,536003.0
2021-08-24 10:10:00,68.4,68.59,68.4,68.59,164227.0,60.5164,60.6846,60.5164,60.6846,164227.0
2021-08-24 10:15:00,68.59,68.64,68.49,68.56,361540.0,60.6846,60.7288,60.5961,60.658,361540.0
2021-08-24 10:20:00,68.56,68.58,68.51,68.56,94273.0,60.658,60.6757,60.6138,60.658,94273.0
2021-08-24 10:25:00,68.57,68.6,68.46,68.48,100427.0,60.6669,60.6934,60.5695,60.5872,100427.0
2021-08-24 10:30:00,68.47,68.5,68.44,68.46,107378.0,60.5784,60.6049,60.5518,60.5695,107378.0
2021-08-24 10:35:00,68.47,68.52,68.42,68.43,111946.0,60.5784,60.6226,60.5341,60.543,111946.0
2021-08-24 10:40:00,68.43,68.6,68.41,68.57,102066.0,60.543,60.6934,60.5253,60.6669,102066.0
2021-08-24 10:45:00,68.57,68.61,68.5,68.56,128236.0,60.6669,60.7022,60.6049,60.658,128236.0
2021-08-24 10:50:00,68.56,68.61,68.5,68.52,62623.0,60.658,60.7022,60.6049,60.6226,62623.0
2021-08-24 10:55:00,68.51,68.58,68.45,68.5,85602.0,60.6138,60.6757,60.5607,60.6049,85602.0
2021-08-24 11:00:00,68.5,68.53,68.44,68.45,106732.0,60.6049,60.6315,60.5518,60.5607,106732.0
2021-08-24 11:05:00,68.45,68.48,68.39,68.47,107276.0,60.5607,60.5872,60.5076,60.5784,107276.0
2021-08-24 11:10:00,68.46,68.51,68.43,68.45,93497.0,60.5695,60.6138,60.543,60.5607,93497.0
2021-08-24 11:15:00,68.45,68.51,68.43,68.5,113590.0,60.5607,60.6138,60.543,60.6049,113590.0
2021-08-24 11:20:00,68.5,68.59,68.48,68.59,92369.0,60.6049,60.6846,60.5872,60.6846,92369.0
2021-08-24 11:25:00,68.59,68.63,68.56,68.56,145307.0,60.6846,60.7199,60.658,60.658,145307.0
2021-08-24 11:30:00,68.56,68.62,68.54,68.61,97057.0,60.658,60.7111,60.6403,60.7022,97057.0
2021-08-24 11:35:00,68.62,68.65,68.55,68.55,118962.0,60.7111,60.7376,60.6492,60.6492,118962.0
2021-08-24 11:40:00,68.56,68.6,68.5,68.57,155018.0,60.658,60.6934,60.6049,60.6669,155018.0
2021-08-24 11:45:00,68.57,68.58,68.52,68.58,99990.0,60.6669,60.6757,60.6226,60.6757,99990.0
2021-08-24 11:50:00,68.58,68.63,68.56,68.58,88274.0,60.6757,60.7199,60.658,60.6757,88274.0
2021-08-24 11:55:00,68.58,68.6,68.55,68.57,77867.0,60.6757,60.6934,60.6492,60.6669,77867.0
2021-08-24 12:00:00,68.58,68.62,68.53,68.58,157704.0,60.6757,60.7111,60.6315,60.6757,157704.0
2021-08-24 12:05:00,68.59,68.6,68.57,68.59,51269.0,60.6846,60.6934,60.6669,60.6846,51269.0
2021-08-24 12:10:00,68.58,68.61,68.54,68.59,71407.0,60.6757,60.7022,60.6403,60.6846,71407.0
2021-08-24 12:15:00,68.6,68.62,68.55,68.59,78579.0,60.6934,60.7111,60.6492,60.6846,78579.0
2021-08-24 12:20:00,68.58,68.64,68.58,68.63,56612.0,60.6757,60.7288,60.6757,60.7199,56612.0
2021-08-24 12:25:00,68.63,68.64,68.6,68.63,76378.0,60.7199,60.7288,60.6934,60.7199,76378.0
2021-08-24 12:30:00,68.63,68.64,68.6,68.62,91492.0,60.7199,60.7288,60.6934,60.7111,91492.0
2021-08-24 12:35:00,68.62,68.65,68.59,68.63,107959.0,60.7111,60.7376,60.6846,60.7199,107959.0
2021-08-24 12:40:00,68.64,68.68,68.62,68.64,103172.0,60.7288,60.7642,60.7111,60.7288,103172.0
2021-08-24 12:45:00,68.65,68.65,68.56,68.56,86965.0,60.7376,60.7376,60.658,60.658,86965.0
2021-08-24 12:50:00,68.56,68.58,68.53,68.54,97334.0,60.658,60.6757,60.6315,60.6403,97334.0
2021-08-24 12:55:00,68.54,68.55,68.5,68.55,94117.0,60.6403,60.6492,60.6049,60.6492,94117.0
2021-08-24 13:00:00,68.55,68.55,68.51,68.52,59007.0,60.6492,60.6492,60.6138,60.6226,59007.0
2021-08-24 13:05:00,68.53,68.61,68.52,68.6,50141.0,60.6315,60.7022,60.6226,60.6934,50141.0
2021-08-24 13:10:00,68.59,68.67,68.58,68.65,86096.0,60.6846,60.7553,60.6757,60.7376,86096.0
2021-08-24 13:15:00,68.65,68.7,68.64,68.69,59864.0,60.7376,60.7819,60.7288,60.773,59864.0
2021-08-24 13:20:00,68.69,68.7,68.65,68.68,62270.0,60.773,60.7819,60.7376,60.7642,62270.0
2021-08-24 13:25:00,68.69,68.69,68.64,68.64,55703.0,60.773,60.773,60.7288,60.7288,55703.0
2021-08-24 13:30:00,68.64,68.65,68.61,68.61,74776.0,60.7288,60.7376,60.7022,60.7022,74776.0
2021-08-24 13:35:00,68.61,68.61,68.58,68.59,37967.0,60.7022,60.7022,60.6757,60.6846,37967.0
2021-08-24 13:40:00,68.59,68.64,68.59,68.64,34131.0,60.6846,60.7288,60.6846,60.7288,34131.0
2021-08-24 13:45:00,68.64,68.65,68.61,68.63,111455.0,60.7288,60.7376,60.7022,60.7199,111455.0
2021-08-24 13:50:00,68.63,68.66,68.62,68.64,39587.0,60.7199,60.7465,60.7111,60.7288,39587.0
2021-08-24 13:55:00,68.65,68.66,68.62,68.63,71455.0,60.7376,60.7465,60.7111,60.7199,71455.0
2021-08-24 14:00:00,68.63,68.7,68.62,68.7,44116.0,60.7199,60.7819,60.7111,60.7819,44116.0
2021-08-24 14:05:00,68.7,68.72,68.69,68.71,68103.0,60.7819,60.7996,60.773,60.7907,68103.0
2021-08-24 14:10:00,68.71,68.74,68.69,68.7,101143.0,60.7907,60.8173,60.773,60.7819,101143.0
2021-08-24 14:15:00,68.7,68.72,68.68,68.69,57539.0,60.7819,60.7996,60.7642,60.773,57539.0
2021-08-24 14:20:00,68.7,68.73,68.68,68.72,60185.0,60.7819,60.8084,60.7642,60.7996,60185.0
2021-08-24 14:25:00,68.72,68.74,68.64,68.67,53915.0,60.7996,60.8173,60.7288,60.7553,53915.0
2021-08-24 14:30:00,68.67,68.68,68.65,68.66,44596.0,60.7553,60.7642,60.7376,60.7465,44596.0
2021-08-24 14:35:00,68.66,68.71,68.64,68.7,65139.0,60.7465,60.7907,60.7288,60.7819,65139.0
2021-08-24 14:40:00,68.71,68.73,68.7,68.73,30330.0,60.7907,60.8084,60.7819,60.8084,30330.0
2021-08-24 14:45:00,68.73,68.76,68.71,68.75,62851.0,60.8084,60.835,60.7907,60.8261,62851.0
2021-08-24 14:50:00,68.76,68.76,68.73,68.73,69352.0,60.835,60.835,60.8084,60.8084,69352.0
2021-08-24 14:55:00,68.74,68.76,68.72,68.73,50019.0,60.8173,60.835,60.7996,60.8084,50019.0
2021-08-24 15:00:00,68.73,68.74,68.66,68.74,71757.0,60.8084,60.8173,60.7465,60.8173,71757.0
2021-08-24 15:05:00,68.73,68.76,68.73,68.74,93112.0,60.8084,60.835,60.8084,60.8173,93112.0
2021-08-24 15:10:00,68.74,68.74,68.68,68.7,137585.0,60.8173,60.8173,60.7642,60.7819,137585.0
2021-08-24 15:15:00,68.7,68.73,68.61,68.61,371080.0,60.7819,60.8084,60.7022,60.7022,371080.0
2021-08-24 15:20:00,68.62,68.63,68.58,68.62,220717.0,60.7111,60.7199,60.6757,60.7111,220717.0
2021-08-24 15:25:00,68.62,68.71,68.62,68.7,89202.0,60.7111,60.7907,60.7111,60.7819,89202.0
2021-08-24 15:30:00,68.71,68.71,68.65,68.71,135751.0,60.7907,60.7907,60.7376,60.7907,135751.0
2021-08-24 15:35:00,68.71,68.71,68.64,68.65,187332.0,60.7907,60.7907,60.7288,60.7376,187332.0
2021-08-24 15:40:00,68.65,68.66,68.62,68.63,277528.0,60.7376,60.7465,60.7111,60.7199,277528.0
2021-08-24 15:45:00,68.63,68.7,68.61,68.7,268759.0,60.7199,60.7819,60.7022,60.7819,268759.0
2021-08-24 15:50:00,68.69,68.7,68.64,68.7,290744.0,60.773,60.7819,60.7288,60.7819,290744.0
2021-08-24 15:55:00,68.7,68.7,68.55,68.58,1063443.0,60.7819,60.7819,60.6492,60.6757,1063443.0
2021-08-25 09:30:00,68.55,68.63,68.3,68.43,211596.0,60.6492,60.7199,60.428,60.543,211596.0
2021-08-25 09:35:00,68.44,68.44,68.27,68.27,78457.0,60.5518,60.5518,60.4014,60.4014,78457.0
2021-08-25 09:40:00,68.28,68.3,68.21,68.26,219367.0,60.4103,60.428,60.3483,60.3926,219367.0
2021-08-25 09:45:00,68.26,68.32,68.18,68.31,130392.0,60.3926,60.4457,60.3218,60.4368,130392.0
2021-08-25 09:50:00,68.31,68.31,68.25,68.31,64044.0,60.4368,60.4368,60.3837,60.4368,64044.0
2021-08-25 09:55:00,68.3,68.38,68.25,68.38,132637.0,60.428,60.4988,60.3837,60.4988,132637.0
2021-08-25 10:00:00,68.39,68.46,68.33,68.45,73626.0,60.5076,60.5695,60.4545,60.5607,73626.0
2021-08-25 10:05:00,68.45,68.58,68.45,68.53,177748.0,60.5607,60.6757,60.5607,60.6315,177748.0
2021-08-25 10:10:00,68.53,68.57,68.41,68.42,182645.0,60.6315,60.6669,60.5253,60.5341,182645.0
2021-08-25 10:15:00,68.42,68.45,68.3,68.34,63921.0,60.5341,60.5607,60.428,60.4634,63921.0
2021-08-25 10:20:00,68.33,68.48,68.33,68.45,90401.0,60.4545,60.5872,60.4545,60.5607,90401.0
2021-08-25 10:25:00,68.44,68.53,68.43,68.48,88803.0,60.5518,60.6315,60.543,60.5872,88803.0
2021-08-25 10:30:00,68.48,68.51,68.42,68.5,61678.0,60.5872,60.6138,60.5341,60.6049,61678.0
2021-08-25 10:35:00,68.5,68.55,68.45,68.51,71305.0,60.6049,60.6492,60.5607,60.6138,71305.0
2021-08-25 10:40:00,68.51,68.52,68.46,68.48,48877.0,60.6138,60.6226,60.5695,60.5872,48877.0
2021-08-25 10:45:00,68.48,68.55,68.46,68.54,56619.0,60.5872,60.6492,60.5695,60.6403,56619.0
2021-08-25 10:50:00,68.55,68.55,68.44,68.45,55081.0,60.6492,60.6492,60.5518,60.5607,55081.0
2021-08-25 10:55:00,68.44,68.51,68.4,68.5,80407.0,60.5518,60.6138,60.5164,60.6049,80407.0
2021-08-25 11:00:00,68.51,68.52,68.4,68.4,48548.0,60.6138,60.6226,60.5164,60.5164,48548.0
2021-08-25 11:05:00,68.4,68.49,68.36,68.48,64568.0,60.5164,60.5961,60.4811,60.5872,64568.0
2021-08-25 11:10:00,68.49,68.52,68.48,68.5,61332.0,60.5961,60.6226,60.5872,60.6049,61332.0
2021-08-25 11:15:00,68.51,68.58,68.46,68.57,68820.0,60.6138,60.6757,60.5695,60.6669,68820.0
2021-08-25 11:20:00,68.58,68.61,68.56,68.57,89163.0,60.6757,60.7022,60.658,60.6669,89163.0
2021-08-25 11:25:00,68.58,68.59,68.52,68.54,30983.0,60.6757,60.6846,60.6226,60.6403,30983.0
2021-08-25 11:30:00,68.54,68.57,68.5,68.52,92634.0,60.6403,60.6669,60.6049,60.6226,92634.0
2021-08-25 11:35:00,68.52,68.57,68.49,68.53,59782.0,60.6226,60.6669,60.5961,60.6315,59782.0
2021-08-25 11:40:00,68.53,68.54,68.49,68.5,47359.0,60.6315,60.6403,60.5961,60.6049,47359.0
2021-08-25 11:45:00,68.49,68.52,68.46,68.52,146383.0,60.5961,60.6226,60.5695,60.6226,146383.0
2021-08-25 11:50:00,68.52,68.57,68.5,68.57,57762.0,60.6226,60.6669,60.6049,60.6669,57762.0
2021-08-25 11:55:00,68.57,68.6,68.55,68.57,45949.0,60.6669,60.6934,60.6492,60.6669,45949.0
2021-08-25 12:00:00,68.57,68.65,68.56,68.64,88250.0,60.6669,60.7376,60.658,60.7288,88250.0
2021-08-25 12:05:00,68.64,68.7,68.64,68.66,45767.0,60.7288,60.7819,60.7288,60.7465,45767.0
2021-08-25 12:10:00,68.67,68.68,68.63,68.64,47063.0,60.7553,60.7642,60.7199,60.7288,47063.0
2021-08-25 12:15:00,68.63,68.65,68.57,68.6,132373.0,60.7199,60.7376,60.6669,60.6934,132373.0
2021-08-25 12:20:00,68.59,68.65,68.57,68.64,70260.0,60.6846,60.7376,60.6669,60.7288,70260.0
2021-08-25 12:25:00,68.64,68.68,68.64,68.65,57158.0,60.7288,60.7642,60.7288,60.7376,57158.0
2021-08-25 12:30:00,68.65,68.65,68.61,68.63,75148.0,60.7376,60.7376,60.7022,60.7199,75148.0
2021-08-25 12:35:00,68.62,68.63,68.59,68.6,66835.0,60.7111,60.7199,60.6846,60.6934,66835.0
2021-08-25 12:40:00,68.61,68.67,68.6,68.61,77650.0,60.7022,60.7553,60.6934,60.7022,77650.0
2021-08-25 12:45:00,68.62,68.64,68.6,68.61,45557.0,60.7111,60.7288,60.6934,60.7022,45557.0
2021-08-25 12:50:00,68.61,68.66,68.59,68.63,53006.0,60.7022,60.7465,60.6846,60.7199,53006.0
2021-08-25 12:55:00,68.63,68.65,68.59,68.63,24690.0,60.7199,60.7376,60.6846,60.7199,24690.0
2021-08-25 13:00:00,68.64,68.67,68.62,68.66,33412.0,60.7288,60.7553,60.7111,60.7465,33412.0
2021-08-25 13:05:00,68.67,68.72,68.67,68.71,51115.0,60.7553,60.7996,60.7553,60.7907,51115.0
2021-08-25 13:10:00,68.7,68.71,68.68,68.71,39782.0,60.7819,60.7907,60.7642,60.7907,39782.0
2021-08-25 13:15:00,68.7,68.72,68.69,68.7,34209.0,60.7819,60.7996,60.773,60.7819,34209.0
2021-08-25 13:20:00,68.7,68.73,68.69,68.72,118401.0,60.7819,60.8084,60.773,60.7996,118401.0
2021-08-25 13:25:00,68.73,68.73,68.69,68.72,32117.0,60.8084,60.8084,60.773,60.7996,32117.0
2021-08-25 13:30:00,68.71,68.75,68.69,68.72,80610.0,60.7907,60.8261,60.773,60.7996,80610.0
2021-08-25 13:35:00,68.72,68.75,68.69,68.71,66122.0,60.7996,60.8261,60.773,60.7907,66122.0
2021-08-25 13:40:00,68.71,68.71,68.69,68.7,23228.0,60.7907,60.7907,60.773,60.7819,23228.0
2021-08-25 13:45:00,68.7,68.76,68.7,68.75,61729.0,60.7819,60.835,60.7819,60.8261,61729.0
2021-08-25 13:50:00,68.75,68.77,68.71,68.72,61282.0,60.8261,60.8438,60.7907,60.7996,61282.0
2021-08-25 13:55:00,68.72,68.72,68.69,68.7,34466.0,60.7996,60.7996,60.773,60.7819,34466.0
2021-08-25 14:00:00,68.69,68.76,68.69,68.74,26399.0,60.773,60.835,60.773,60.8173,26399.0
2021-08-25 14:05:00,68.75,68.83,68.74,68.77,99641.0,60.8261,60.8969,60.8173,60.8438,99641.0
2021-08-25 14:10:00,68.76,68.86,68.76,68.86,79183.0,60.835,60.9234,60.835,60.9234,79183.0
2021-08-25 14:15:00,68.87,68.93,68.86,68.89,197823.0,60.9323,60.9854,60.9234,60.95,197823.0
2021-08-25 14:20:00,68.89,68.93,68.88,68.92,72188.0,60.95,60.9854,60.9411,60.9765,72188.0
2021-08-25 14:25:00,68.92,68.92,68.9,68.91,60433.0,60.9765,60.9765,60.9588,60.9677,60433.0
2021-08-25 14:30:00,68.92,68.93,68.85,68.88,88140.0,60.9765,60.9854,60.9146,60.9411,88140.0
2021-08-25 14:35:00,68.88,68.92,68.86,68.9,52031.0,60.9411,60.9765,60.9234,60.9588,52031.0
2021-08-25 14:40:00,68.89,68.9,68.85,68.86,96934.0,60.95,60.9588,60.9146,60.9234,96934.0
2021-08-25 14:45:00,68.85,68.9,68.84,68.85,64288.0,60.9146,60.9588,60.9057,60.9146,64288.0
2021-08-25 14:50:00,68.84,68.89,68.84,68.88,70829.0,60.9057,60.95,60.9057,60.9411,70829.0
2021-08-25 14:55:00,68.88,68.88,68.84,68.87,91389.0,60.9411,60.9411,60.9057,60.9323,91389.0
2021-08-25 15:00:00,68.87,68.9,68.81,68.89,73023.0,60.9323,60.9588,60.8792,60.95,73023.0
2021-08-25 15:05:00,68.89,68.92,68.87,68.87,58113.0,60.95,60.9765,60.9323,60.9323,58113.0
2021-08-25 15:10:00,68.86,68.89,68.85,68.88,89311.0,60.9234,60.95,60.9146,60.9411,89311.0
2021-08-25 15:15:00,68.88,68.89,68.83,68.89,107726.0,60.9411,60.95,60.8969,60.95,107726.0
2021-08-25 15:20:00,68.89,68.89,68.82,68.86,82222.0,60.95,60.95,60.888,60.9234,82222.0
2021-08-25 15:25:00,68.86,68.87,68.81,68.82,107225.0,60.9234,60.9323,60.8792,60.888,107225.0
2021-08-25 15:30:00,68.83,68.92,68.81,68.91,85431.0,60.8969,60.9765,60.8792,60.9677,85431.0
2021-08-25 15:35:00,68.92,68.92,68.84,68.89,135800.0,60.9765,60.9765,60.9057,60.95,135800.0
2021-08-25 15:40:00,68.88,68.89,68.8,68.82,169021.0,60.9411,60.95,60.8703,60.888,169021.0
2021-08-25 15:45:00,68.81,68.84,68.78,68.8,156979.0,60.8792,60.9057,60.8527,60.8703,156979.0
2021-08-25 15:50:00,68.79,68.82,68.74,68.8,342647.0,60.8615,60.888,60.8173,60.8703,342647.0
2021-08-25 15:55:00,68.81,68.81,68.7,68.71,786909.0,60.8792,60.8792,60.7819,60.7907,786909.0
2021-08-26 09:30:00,68.71,68.73,68.58,68.68,131693.0,60.7907,60.8084,60.6757,60.7642,131693.0
2021-08-26 09:35:00,68.67,68.68,68.53,68.54,220746.0,60.7553,60.7642,60.6315,60.6403,220746.0
2021-08-26 09:40:00,68.54,68.56,68.46,68.46,147351.0,60.6403,60.658,60.5695,60.5695,147351.0
2021-08-26 09:45:00,68.47,68.57,68.41,68.48,77106.0,60.5784,60.6669,60.5253,60.5872,77106.0
2021-08-26 09:50:00,68.49,68.57,68.44,68.45,148216.0,60.5961,60.6669,60.5518,60.5607,148216.0
2021-08-26 09:55:00,68.45,68.47,68.39,68.41,107321.0,60.5607,60.5784,60.5076,60.5253,107321.0
2021-08-26 10:00:00,68.41,68.5,68.39,68.5,161738.0,60.5253,60.6049,60.5076,60.6049,161738.0
2021-08-26 10:05:00,68.5,68.54,68.42,68.45,53714.0,60.6049,60.6403,60.5341,60.5607,53714.0
2021-08-26 10:10:00,68.45,68.53,68.44,68.53,89368.0,60.5607,60.6315,60.5518,60.6315,89368.0
2021-08-26 10:15:00,68.54,68.55,68.44,68.48,89590.0,60.6403,60.6492,60.5518,60.5872,89590.0
2021-08-26 10:20:00,68.48,68.57,68.47,68.56,65382.0,60.5872,60.6669,60.5784,60.658,65382.0
2021-08-26 10:25:00,68.55,68.58,68.39,68.54,179394.0,60.6492,60.6757,60.5076,60.6403,179394.0
2021-08-26 10:30:00,68.53,68.54,68.42,68.45,93581.0,60.6315,60.6403,60.5341,60.5607,93581.0
2021-08-26 10:35:00,68.45,68.57,68.45,68.55,70558.0,60.5607,60.6669,60.5607,60.6492,70558.0
2021-08-26 10:40:00,68.55,68.59,68.53,68.58,39583.0,60.6492,60.6846,60.6315,60.6757,39583.0
2021-08-26 10:45:00,68.59,68.63,68.55,68.6,65038.0,60.6846,60.7199,60.6492,60.6934,65038.0
2021-08-26 10:50:00,68.6,68.64,68.52,68.53,339694.0,60.6934,60.7288,60.6226,60.6315,339694.0
2021-08-26 10:55:00,68.54,68.57,68.5,68.56,40640.0,60.6403,60.6669,60.6049,60.658,40640.0
2021-08-26 11:00:00,68.56,68.64,68.54,68.64,69135.0,60.658,60.7288,60.6403,60.7288,69135.0
2021-08-26 11:05:00,68.64,68.74,68.64,68.73,136876.0,60.7288,60.8173,60.7288,60.8084,136876.0
2021-08-26 11:10:00,68.72,68.72,68.64,68.66,143366.0,60.7996,60.7996,60.7288,60.7465,143366.0
2021-08-26 11:15:00,68.65,68.68,68.61,68.64,47826.0,60.7376,60.7642,60.7022,60.7288,47826.0
2021-08-26 11:20:00,68.64,68.68,68.59,68.59,34101.0,60.7288,60.7642,60.6846,60.6846,34101.0
2021-08-26 11:25:00,68.6,68.6,68.54,68.54,25897.0,60.6934,60.6934,60.6403,60.6403,25897.0
2021-08-26 11:30:00,68.54,68.56,68.51,68.56,55306.0,60.6403,60.658,60.6138,60.658,55306.0
2021-08-26 11:35:00,68.56,68.58,68.53,68.55,59658.0,60.658,60.6757,60.6315,60.6492,59658.0
2021-08-26 11:40:00,68.55,68.58,68.53,68.56,63097.0,60.6492,60.6757,60.6315,60.658,63097.0
2021-08-26 11:45:00,68.55,68.56,68.47,68.55,225611.0,60.6492,60.658,60.5784,60.6492,225611.0
2021-08-26 11:50:00,68.56,68.58,68.52,68.54,62093.0,60.658,60.6757,60.6226,60.6403,62093.0
2021-08-26 11:55:00,68.55,68.59,68.54,68.56,47999.0,60.6492,60.6846,60.6403,60.658,47999.0
2021-08-26 12:00:00,68.56,68.59,68.54,68.56,22969.0,60.658,60.6846,60.6403,60.658,22969.0
2021-08-26 12:05:00,68.55,68.55,68.49,68.5,17219.0,60.6492,60.6492,60.5961,60.6049,17219.0
2021-08-26 12:10:00,68.5,68.57,68.49,68.56,39411.0,60.6049,60.6669,60.5961,60.658,39411.0
2021-08-26 12:15:00,68.56,68.58,68.54,68.57,34774.0,60.658,60.6757,60.6403,60.6669,34774.0
2021-08-26 12:20:00,68.56,68.56,68.48,68.48,38632.0,60.658,60.658,60.5872,60.5872,38632.0
2021-08-26 12:25:00,68.49,68.5,68.44,68.45,60179.0,60.5961,60.6049,60.5518,60.5607,60179.0
2021-08-26 12:30:00,68.46,68.48,68.43,68.47,40844.0,60.5695,60.5872,60.543,60.5784,40844.0
2021-08-26 12:35:00,68.47,68.47,68.41,68.45,39193.0,60.5784,60.5784,60.5253,60.5607,39193.0
2021-08-26 12:40:00,68.45,68.47,68.42,68.44,21683.0,60.5607,60.5784,60.5341,60.5518,21683.0
2021-08-26 12:45:00,68.44,68.47,68.42,68.45,33991.0,60.5518,60.5784,60.5341,60.5607,33991.0
2021-08-26 12:50:00,68.46,68.46,68.42,68.45,28767.0,60.5695,60.5695,60.5341,60.5607,28767.0
2021-08-26 12:55:00,68.45,68.51,68.44,68.5,24827.0,60.5607,60.6138,60.5518,60.6049,24827.0
2021-08-26 13:00:00,68.51,68.54,68.48,68.52,119242.0,60.6138,60.6403,60.5872,60.6226,119242.0
2021-08-26 13:05:00,68.52,68.52,68.47,68.48,54791.0,60.6226,60.6226,60.5784,60.5872,54791.0
2021-08-26 13:10:00,68.48,68.51,68.44,68.49,112049.0,60.5872,60.6138,60.5518,60.5961,112049.0
2021-08-26 13:15:00,68.49,68.52,68.47,68.48,86763.0,60.5961,60.6226,60.5784,60.5872,86763.0
2021-08-26 13:20:00,68.48,68.51,68.45,68.47,128376.0,60.5872,60.6138,60.5607,60.5784,128376.0
2021-08-26 13:25:00,68.46,68.49,68.45,68.49,31056.0,60.5695,60.5961,60.5607,60.5961,31056.0
2021-08-26 13:30:00,68.49,68.56,68.49,68.56,42749.0,60.5961,60.658,60.5961,60.658,42749.0
2021-08-26 13:35:00,68.55,68.59,68.54,68.58,30448.0,60.6492,60.6846,60.6403,60.6757,30448.0
2021-08-26 13:40:00,68.57,68.59,68.56,68.57,25331.0,60.6669,60.6846,60.658,60.6669,25331.0
2021-08-26 13:45:00,68.58,68.58,68.54,68.55,28429.0,60.6757,60.6757,60.6403,60.6492,28429.0
2021-08-26 13:50:00,68.55,68.56,68.5,68.52,46326.0,60.6492,60.658,60.6049,60.6226,46326.0
2021-08-26 13:55:00,68.53,68.53,68.49,68.49,40300.0,60.6315,60.6315,60.5961,60.5961,40300.0
2021-08-26 14:00:00,68.49,68.49,68.44,68.48,72361.0,60.5961,60.5961,60.5518,60.5872,72361.0
2021-08-26 14:05:00,68.49,68.49,68.42,68.43,52907.0,60.5961,60.5961,60.5341,60.543,52907.0
2021-08-26 14:10:00,68.43,68.48,68.43,68.47,24389.0,60.543,60.5872,60.543,60.5784,24389.0
2021-08-26 14:15:00,68.47,68.48,68.45,68.45,69560.0,60.5784,60.5872,60.5607,60.5607,69560.0
2021-08-26 14:20:00,68.46,68.52,68.46,68.47,149451.0,60.5695,60.6226,60.5695,60.5784,149451.0
2021-08-26 14:25:00,68.48,68.48,68.45,68.45,27071.0,60.5872,60.5872,60.5607,60.5607,27071.0
2021-08-26 14:30:00,68.46,68.51,68.44,68.5,38337.0,60.5695,60.6138,60.5518,60.6049,38337.0
2021-08-26 14:35:00,68.5,68.57,68.49,68.56,46804.0,60.6049,60.6669,60.5961,60.658,46804.0
2021-08-26 14:40:00,68.56,68.61,68.55,68.61,81916.0,60.658,60.7022,60.6492,60.7022,81916.0
2021-08-26 14:45:00,68.6,68.64,68.6,68.62,99523.0,60.6934,60.7288,60.6934,60.7111,99523.0
2021-08-26 14:50:00,68.61,68.62,68.59,68.62,49473.0,60.7022,60.7111,60.6846,60.7111,49473.0
2021-08-26 14:55:00,68.62,68.62,68.58,68.62,36358.0,60.7111,60.7111,60.6757,60.7111,36358.0
2021-08-26 15:00:00,68.63,68.68,68.59,68.67,87598.0,60.7199,60.7642,60.6846,60.7553,87598.0
2021-08-26 15:05:00,68.67,68.7,68.64,68.66,95946.0,60.7553,60.7819,60.7288,60.7465,95946.0
2021-08-26 15:10:00,68.66,68.67,68.62,68.65,115889.0,60.7465,60.7553,60.7111,60.7376,115889.0
2021-08-26 15:15:00,68.65,68.66,68.61,68.62,94670.0,60.7376,60.7465,60.7022,60.7111,94670.0
2021-08-26 15:20:00,68.62,68.62,68.56,68.59,92581.0,60.7111,60.7111,60.658,60.6846,92581.0
2021-08-26 15:25:00,68.59,68.6,68.52,68.53,78690.0,60.6846,60.6934,60.6226,60.6315,78690.0
2021-08-26 15:30:00,68.53,68.56,68.47,68.51,113100.0,60.6315,60.658,60.5784,60.6138,113100.0
2021-08-26 15:35:00,68.52,68.58,68.51,68.57,163190.0,60.6226,60.6757,60.6138,60.6669,163190.0
2021-08-26 15:40:00,68.57,68.63,68.55,68.56,122760.0,60.6669,60.7199,60.6492,60.658,122760.0
2021-08-26 15:45:00,68.55,68.64,68.53,68.57,184033.0,60.6492,60.7288,60.6315,60.6669,184033.0
2021-08-26 15:50:00,68.58,68.64,68.55,68.63,399860.0,60.6757,60.7288,60.6492,60.7199,399860.0
2021-08-26 15:55:00,68.63,68.64,68.5,68.54,888570.0,60.7199,60.7288,60.6049,60.6403,888570.0
2021-08-27 09:30:00,68.61,68.69,68.5,68.61,224103.0,60.7022,60.773,60.6049,60.7022,224103.0
2021-08-27 09:35:00,68.61,68.65,68.48,68.51,115576.0,60.7022,60.7376,60.5872,60.6138,115576.0
2021-08-27 09:40:00,68.5,68.59,68.49,68.57,268872.0,60.6049,60.6846,60.5961,60.6669,268872.0
2021-08-27 09:45:00,68.57,68.76,68.56,68.75,251305.0,60.6669,60.835,60.658,60.8261,251305.0
2021-08-27 09:50:00,68.75,68.8,68.7,68.77,153234.0,60.8261,60.8703,60.7819,60.8438,153234.0
2021-08-27 09:55:00,68.77,68.8,68.63,68.65,110436.0,60.8438,60.8703,60.7199,60.7376,110436.0
2021-08-27 10:00:00,68.64,68.74,68.53,68.74,341493.0,60.7288,60.8173,60.6315,60.8173,341493.0
2021-08-27 10:05:00,68.73,68.8,68.69,68.69,149985.0,60.8084,60.8703,60.773,60.773,149985.0
2021-08-27 10:10:00,68.69,68.78,68.66,68.73,122276.0,60.773,60.8527,60.7465,60.8084,122276.0
2021-08-27 10:15:00,68.73,68.82,68.71,68.76,79815.0,60.8084,60.888,60.7907,60.835,79815.0
2021-08-27 10:20:00,68.77,68.82,68.75,68.75,74704.0,60.8438,60.888,60.8261,60.8261,74704.0
2021-08-27 10:25:00,68.75,68.79,68.69,68.75,73363.0,60.8261,60.8615,60.773,60.8261,73363.0
2021-08-27 10:30:00,68.74,68.78,68.72,68.75,69167.0,60.8173,60.8527,60.7996,60.8261,69167.0
2021-08-27 10:35:00,68.75,68.82,68.71,68.71,70905.0,60.8261,60.888,60.7907,60.7907,70905.0
2021-08-27 10:40:00,68.73,68.75,68.62,68.68,101685.0,60.8084,60.8261,60.7111,60.7642,101685.0
2021-08-27 10:45:00,68.68,68.73,68.66,68.69,70061.0,60.7642,60.8084,60.7465,60.773,70061.0
2021-08-27 10:50:00,68.69,68.74,68.67,68.69,85274.0,60.773,60.8173,60.7553,60.773,85274.0
2021-08-27 10:55:00,68.68,68.73,68.62,68.65,169809.0,60.7642,60.8084,60.7111,60.7376,169809.0
2021-08-27 11:00:00,68.65,68.77,68.65,68.74,406540.0,60.7376,60.8438,60.7376,60.8173,406540.0
2021-08-27 11:05:00,68.74,68.79,68.7,68.7,173694.0,60.8173,60.8615,60.7819,60.7819,173694.0
2021-08-27 11:10:00,68.71,68.77,68.68,68.72,226286.0,60.7907,60.8438,60.7642,60.7996,226286.0
2021-08-27 11:15:00,68.72,68.74,68.67,68.7,54567.0,60.7996,60.8173,60.7553,60.7819,54567.0
2021-08-27 11:20:00,68.71,68.76,68.69,68.72,81366.0,60.7907,60.835,60.773,60.7996,81366.0
2021-08-27 11:25:00,68.72,68.73,68.69,68.72,78465.0,60.7996,60.8084,60.773,60.7996,78465.0
2021-08-27 11:30:00,68.72,68.76,68.7,68.75,103748.0,60.7996,60.835,60.7819,60.8261,103748.0
2021-08-27 11:35:00,68.76,68.78,68.69,68.77,61647.0,60.835,60.8527,60.773,60.8438,61647.0
2021-08-27 11:40:00,68.76,68.8,68.75,68.77,46506.0,60.835,60.8703,60.8261,60.8438,46506.0
2021-08-27 11:45:00,68.76,68.77,68.71,68.72,41417.0,60.835,60.8438,60.7907,60.7996,41417.0
2021-08-27 11:50:00,68.72,68.73,68.69,68.72,51351.0,60.7996,60.8084,60.773,60.7996,51351.0
2021-08-27 11:55:00,68.71,68.73,68.68,68.68,56893.0,60.7907,60.8084,60.7642,60.7642,56893.0
2021-08-27 12:00:00,68.68,68.71,68.67,68.68,75421.0,60.7642,60.7907,60.7553,60.7642,75421.0
2021-08-27 12:05:00,68.68,68.73,68.67,68.72,56247.0,60.7642,60.8084,60.7553,60.7996,56247.0
2021-08-27 12:10:00,68.73,68.75,68.72,68.73,52636.0,60.8084,60.8261,60.7996,60.8084,52636.0
2021-08-27 12:15:00,68.74,68.77,68.73,68.76,52978.0,60.8173,60.8438,60.8084,60.835,52978.0
2021-08-27 12:20:00,68.75,68.77,68.74,68.77,45734.0,60.8261,60.8438,60.8173,60.8438,45734.0
2021-08-27 12:25:00,68.76,68.8,68.73,68.8,39332.0,60.835,60.8703,60.8084,60.8703,39332.0
2021-08-27 12:30:00,68.8,68.84,68.8,68.8,33404.0,60.8703,60.9057,60.8703,60.8703,33404.0
2021-08-27 12:35:00,68.8,68.8,68.75,68.75,57956.0,60.8703,60.8703,60.8261,60.8261,57956.0
2021-08-27 12:40:00,68.74,68.75,68.69,68.7,69127.0,60.8173,60.8261,60.773,60.7819,69127.0
2021-08-27 12:45:00,68.7,68.72,68.68,68.7,61029.0,60.7819,60.7996,60.7642,60.7819,61029.0
2021-08-27 12:50:00,68.7,68.74,68.69,68.72,67694.0,60.7819,60.8173,60.773,60.7996,67694.0
2021-08-27 12:55:00,68.73,68.73,68.69,68.7,56561.0,60.8084,60.8084,60.773,60.7819,56561.0
2021-08-27 13:00:00,68.69,68.7,68.62,68.63,55094.0,60.773,60.7819,60.7111,60.7199,55094.0
2021-08-27 13:05:00,68.63,68.65,68.62,68.62,61801.0,60.7199,60.7376,60.7111,60.7111,61801.0
2021-08-27 13:10:00,68.62,68.63,68.59,68.6,32215.0,60.7111,60.7199,60.6846,60.6934,32215.0
2021-08-27 13:15:00,68.6,68.62,68.58,68.59,90472.0,60.6934,60.7111,60.6757,60.6846,90472.0
2021-08-27 13:20:00,68.59,68.59,68.56,68.56,81846.0,60.6846,60.6846,60.658,60.658,81846.0
2021-08-27 13:25:00,68.56,68.59,68.54,68.58,46858.0,60.658,60.6846,60.6403,60.6757,46858.0
2021-08-27 13:30:00,68.58,68.59,68.55,68.59,70398.0,60.6757,60.6846,60.6492,60.6846,70398.0
2021-08-27 13:35:00,68.58,68.6,68.51,68.56,383625.0,60.6757,60.6934,60.6138,60.658,383625.0
2021-08-27 13:40:00,68.56,68.56,68.5,68.53,71319.0,60.658,60.658,60.6049,60.6315,71319.0
2021-08-27 13:45:00,68.53,68.56,68.51,68.52,32642.0,60.6315,60.658,60.6138,60.6226,32642.0
2021-08-27 13:50:00,68.51,68.51,68.46,68.46,80085.0,60.6138,60.6138,60.5695,60.5695,80085.0
2021-08-27 13:55:00,68.46,68.47,68.41,68.42,77683.0,60.5695,60.5784,60.5253,60.5341,77683.0
2021-08-27 14:00:00,68.42,68.45,68.39,68.44,109327.0,60.5341,60.5607,60.5076,60.5518,109327.0
2021-08-27 14:05:00,68.44,68.49,68.42,68.49,67499.0,60.5518,60.5961,60.5341,60.5961,67499.0
2021-08-27 14:10:00,68.49,68.55,68.49,68.52,123774.0,60.5961,60.6492,60.5961,60.6226,123774.0
2021-08-27 14:15:00,68.51,68.52,68.49,68.51,40018.0,60.6138,60.6226,60.5961,60.6138,40018.0
2021-08-27 14:20:00,68.51,68.52,68.47,68.48,46860.0,60.6138,60.6226,60.5784,60.5872,46860.0
2021-08-27 14:25:00,68.49,68.5,68.48,68.48,28478.0,60.5961,60.6049,60.5872,60.5872,28478.0
2021-08-27 14:30:00,68.49,68.53,68.47,68.5,94492.0,60.5961,60.6315,60.5784,60.6049,94492.0
2021-08-27 14:35:00,68.5,68.54,68.49,68.52,170173.0,60.6049,60.6403,60.5961,60.6226,170173.0
2021-08-27 14:40:00,68.52,68.53,68.48,68.5,89875.0,60.6226,60.6315,60.5872,60.6049,89875.0
2021-08-27 14:45:00,68.51,68.51,68.46,68.48,50225.0,60.6138,60.6138,60.5695,60.5872,50225.0
2021-08-27 14:50:00,68.49,68.51,68.47,68.48,57432.0,60.5961,60.6138,60.5784,60.5872,57432.0
2021-08-27 14:55:00,68.49,68.5,68.44,68.46,87574.0,60.5961,60.6049,60.5518,60.5695,87574.0
2021-08-27 15:00:00,68.46,68.5,68.45,68.5,116493.0,60.5695,60.6049,60.5607,60.6049,116493.0
2021-08-27 15:05:00,68.5,68.51,68.47,68.51,45603.0,60.6049,60.6138,60.5784,60.6138,45603.0
2021-08-27 15:10:00,68.51,68.56,68.51,68.55,111178.0,60.6138,60.658,60.6138,60.6492,111178.0
2021-08-27 15:15:00,68.55,68.57,68.5,68.55,137335.0,60.6492,60.6669,60.6049,60.6492,137335.0
2021-08-27 15:20:00,68.55,68.58,68.55,68.56,76039.0,60.6492,60.6757,60.6492,60.658,76039.0
2021-08-27 15:25:00,68.56,68.56,68.51,68.51,191490.0,60.658,60.658,60.6138,60.6138,191490.0
2021-08-27 15:30:00,68.52,68.54,68.48,68.53,155641.0,60.6226,60.6403,60.5872,60.6315,155641.0
2021-08-27 15:35:00,68.54,68.57,68.53,68.56,108478.0,60.6403,60.6669,60.6315,60.658,108478.0
2021-08-27 15:40:00,68.55,68.62,68.53,68.62,193771.0,60.6492,60.7111,60.6315,60.7111,193771.0
2021-08-27 15:45:00,68.62,68.65,68.58,68.61,252619.0,60.7111,60.7376,60.6757,60.7022,252619.0
2021-08-27 15:50:00,68.61,68.63,68.48,68.49,379806.0,60.7022,60.7199,60.5872,60.5961,379806.0
2021-08-27 15:55:00,68.48,68.54,68.45,68.51,979407.0,60.5872,60.6403,60.5607,60.6138,979407.0
2021-08-30 09:30:00,68.48,68.5,68.27,68.42,302375.0,60.5872,60.6049,60.4014,60.5341,302375.0
2021-08-30 09:35:00,68.43,68.52,68.4,68.5,184926.0,60.543,60.6226,60.5164,60.6049,184926.0
2021-08-30 09:40:00,68.5,68.51,68.42,68.44,265109.0,60.6049,60.6138,60.5341,60.5518,265109.0
2021-08-30 09:45:00,68.44,68.56,68.44,68.54,191616.0,60.5518,60.658,60.5518,60.6403,191616.0
2021-08-30 09:50:00,68.54,68.66,68.53,68.56,479099.0,60.6403,60.7465,60.6315,60.658,479099.0
2021-08-30 09:55:00,68.56,68.67,68.54,68.61,167585.0,60.658,60.7553,60.6403,60.7022,167585.0
2021-08-30 10:00:00,68.61,68.69,68.6,68.66,237444.0,60.7022,60.773,60.6934,60.7465,237444.0
2021-08-30 10:05:00,68.66,68.78,68.65,68.74,166719.0,60.7465,60.8527,60.7376,60.8173,166719.0
2021-08-30 10:10:00,68.74,68.79,68.68,68.78,174151.0,60.8173,60.8615,60.7642,60.8527,174151.0
2021-08-30 10:15:00,68.78,68.81,68.72,68.77,128108.0,60.8527,60.8792,60.7996,60.8438,128108.0
2021-08-30 10:20:00,68.77,68.78,68.67,68.72,138266.0,60.8438,60.8527,60.7553,60.7996,138266.0
2021-08-30 10:25:00,68.72,68.73,68.6,68.61,83056.0,60.7996,60.8084,60.6934,60.7022,83056.0
2021-08-30 10:30:00,68.6,68.67,68.6,68.65,95029.0,60.6934,60.7553,60.6934,60.7376,95029.0
2021-08-30 10:35:00,68.65,68.66,68.6,68.64,75979.0,60.7376,60.7465,60.6934,60.7288,75979.0
2021-08-30 10:40:00,68.65,68.7,68.62,68.65,98648.0,60.7376,60.7819,60.7111,60.7376,98648.0
2021-08-30 10:45:00,68.64,68.72,68.64,68.67,127140.0,60.7288,60.7996,60.7288,60.7553,127140.0
2021-08-30 10:50:00,68.68,68.75,68.66,68.7,89853.0,60.7642,60.8261,60.7465,60.7819,89853.0
2021-08-30 10:55:00,68.69,68.69,68.61,68.63,102642.0,60.773,60.773,60.7022,60.7199,102642.0
2021-08-30 11:00:00,68.63,68.67,68.6,68.66,76924.0,60.7199,60.7553,60.6934,60.7465,76924.0
2021-08-30 11:05:00,68.66,68.75,68.66,68.72,99545.0,60.7465,60.8261,60.7465,60.7996,99545.0
2021-08-30 11:10:00,68.73,68.74,68.64,68.67,89237.0,60.8084,60.8173,60.7288,60.7553,89237.0
2021-08-30 11:15:00,68.68,68.82,68.68,68.81,99201.0,60.7642,60.888,60.7642,60.8792,99201.0
2021-08-30 11:20:00,68.81,68.81,68.76,68.77,114150.0,60.8792,60.8792,60.835,60.8438,114150.0
2021-08-30 11:25:00,68.76,68.77,68.71,68.75,60492.0,60.835,60.8438,60.7907,60.8261,60492.0
2021-08-30 11:30:00,68.75,68.79,68.73,68.73,131857.0,60.8261,60.8615,60.8084,60.8084,131857.0
2021-08-30 11:35:00,68.73,68.76,68.7,68.71,67410.0,60.8084,60.835,60.7819,60.7907,67410.0
2021-08-30 11:40:00,68.71,68.74,68.67,68.67,99947.0,60.7907,60.8173,60.7553,60.7553,99947.0
2021-08-30 11:45:00,68.68,68.69,68.62,68.64,62489.0,60.7642,60.773,60.7111,60.7288,62489.0
2021-08-30 11:50:00,68.64,68.66,68.6,68.61,115624.0,60.7288,60.7465,60.6934,60.7022,115624.0
2021-08-30 11:55:00,68.61,68.64,68.56,68.57,59600.0,60.7022,60.7288,60.658,60.6669,59600.0
2021-08-30 12:00:00,68.57,68.61,68.54,68.59,56325.0,60.6669,60.7022,60.6403,60.6846,56325.0
2021-08-30 12:05:00,68.6,68.63,68.58,68.6,115376.0,60.6934,60.7199,60.6757,60.6934,115376.0
2021-08-30 12:10:00,68.6,68.62,68.58,68.6,71260.0,60.6934,60.7111,60.6757,60.6934,71260.0
2021-08-30 12:15:00,68.61,68.62,68.57,68.57,43555.0,60.7022,60.7111,60.6669,60.6669,43555.0
2021-08-30 12:20:00,68.57,68.58,68.5,68.51,39292.0,60.6669,60.6757,60.6049,60.6138,39292.0
2021-08-30 12:25:00,68.51,68.55,68.48,68.54,65338.0,60.6138,60.6492,60.5872,60.6403,65338.0
2021-08-30 12:30:00,68.54,68.55,68.51,68.52,102455.0,60.6403,60.6492,60.6138,60.6226,102455.0
2021-08-30 12:35:00,68.51,68.56,68.5,68.53,35159.0,60.6138,60.658,60.6049,60.6315,35159.0
2021-08-30 12:40:00,68.53,68.59,68.53,68.59,30149.0,60.6315,60.6846,60.6315,60.6846,30149.0
2021-08-30 12:45:00,68.59,68.59,68.56,68.56,68190.0,60.6846,60.6846,60.658,60.658,68190.0
2021-08-30 12:50:00,68.56,68.58,68.53,68.53,35762.0,60.658,60.6757,60.6315,60.6315,35762.0
2021-08-30 12:55:00,68.53,68.59,68.53,68.58,29425.0,60.6315,60.6846,60.6315,60.6757,29425.0
2021-08-30 13:00:00,68.58,68.6,68.56,68.59,42335.0,60.6757,60.6934,60.658,60.6846,42335.0
2021-08-30 13:05:00,68.58,68.6,68.54,68.55,93459.0,60.6757,60.6934,60.6403,60.6492,93459.0
2021-08-30 13:10:00,68.54,68.58,68.54,68.56,51306.0,60.6403,60.6757,60.6403,60.658,51306.0
2021-08-30 13:15:00,68.56,68.58,68.53,68.54,37899.0,60.658,60.6757,60.6315,60.6403,37899.0
2021-08-30 13:20:00,68.53,68.6,68.52,68.59,63045.0,60.6315,60.6934,60.6226,60.6846,63045.0
2021-08-30 13:25:00,68.58,68.6,68.55,68.56,36317.0,60.6757,60.6934,60.6492,60.658,36317.0
2021-08-30 13:30:00,68.56,68.57,68.54,68.56,82690.0,60.658,60.6669,60.6403,60.658,82690.0
2021-08-30 13:35:00,68.56,68.58,68.54,68.56,43968.0,60.658,60.6757,60.6403,60.658,43968.0
2021-08-30 13:40:00,68.56,68.61,68.56,68.6,32321.0,60.658,60.7022,60.658,60.6934,32321.0
2021-08-30 13:45:00,68.6,68.64,68.59,68.62,50924.0,60.6934,60.7288,60.6846,60.7111,50924.0
2021-08-30 13:50:00,68.62,68.65,68.6,68.65,22344.0,60.7111,60.7376,60.6934,60.7376,22344.0
2021-08-30 13:55:00,68.65,68.67,68.64,68.66,24442.0,60.7376,60.7553,60.7288,60.7465,24442.0
2021-08-30 14:00:00,68.66,68.66,68.63,68.65,38028.0,60.7465,60.7465,60.7199,60.7376,38028.0
2021-08-30 14:05:00,68.65,68.69,68.63,68.66,58874.0,60.7376,60.773,60.7199,60.7465,58874.0
2021-08-30 14:10:00,68.66,68.71,68.65,68.66,41728.0,60.7465,60.7907,60.7376,60.7465,41728.0
2021-08-30 14:15:00,68.67,68.71,68.65,68.65,52987.0,60.7553,60.7907,60.7376,60.7376,52987.0
2021-08-30 14:20:00,68.65,68.68,68.62,68.68,55858.0,60.7376,60.7642,60.7111,60.7642,55858.0
2021-08-30 14:25:00,68.67,68.68,68.65,68.66,38446.0,60.7553,60.7642,60.7376,60.7465,38446.0
2021-08-30 14:30:00,68.66,68.67,68.64,68.66,49514.0,60.7465,60.7553,60.7288,60.7465,49514.0
2021-08-30 14:35:00,68.66,68.68,68.65,68.67,53062.0,60.7465,60.7642,60.7376,60.7553,53062.0
2021-08-30 14:40:00,68.67,68.69,68.65,68.66,40673.0,60.7553,60.773,60.7376,60.7465,40673.0
2021-08-30 14:45:00,68.65,68.68,68.63,68.63,46978.0,60.7376,60.7642,60.7199,60.7199,46978.0
2021-08-30 14:50:00,68.63,68.67,68.62,68.66,56991.0,60.7199,60.7553,60.7111,60.7465,56991.0
2021-08-30 14:55:00,68.66,68.69,68.65,68.69,39858.0,60.7465,60.773,60.7376,60.773,39858.0
2021-08-30 15:00:00,68.68,68.72,68.68,68.7,86194.0,60.7642,60.7996,60.7642,60.7819,86194.0
2021-08-30 15:05:00,68.71,68.73,68.7,68.71,60571.0,60.7907,60.8084,60.7819,60.7907,60571.0
2021-08-30 15:10:00,68.71,68.75,68.71,68.74,55012.0,60.7907,60.8261,60.7907,60.8173,55012.0
2021-08-30 15:15:00,68.74,68.79,68.73,68.73,133986.0,60.8173,60.8615,60.8084,60.8084,133986.0
2021-08-30 15:20:00,68.73,68.78,68.71,68.78,66638.0,60.8084,60.8527,60.7907,60.8527,66638.0
2021-08-30 15:25:00,68.77,68.78,68.71,68.72,77588.0,60.8438,60.8527,60.7907,60.7996,77588.0
2021-08-30 15:30:00,68.72,68.77,68.72,68.76,115083.0,60.7996,60.8438,60.7996,60.835,115083.0
2021-08-30 15:35:00,68.76,68.76,68.67,68.72,148688.0,60.835,60.835,60.7553,60.7996,148688.0
2021-08-30 15:40:00,68.72,68.73,68.66,68.67,159435.0,60.7996,60.8084,60.7465,60.7553,159435.0
2021-08-30 15:45:00,68.67,68.68,68.64,68.66,230602.0,60.7553,60.7642,60.7288,60.7465,230602.0
2021-08-30 15:50:00,68.67,68.67,68.6,68.63,287133.0,60.7553,60.7553,60.6934,60.7199,287133.0
2021-08-30 15:55:00,68.62,68.65,68.59,68.63,1233909.0,60.7111,60.7376,60.6846,60.7199,1233909.0
2021-08-31 09:30:00,68.67,68.67,68.32,68.53,300368.0,60.7553,60.7553,60.4457,60.6315,300368.0
2021-08-31 09:35:00,68.54,68.6,68.54,68.56,130952.0,60.6403,60.6934,60.6403,60.658,130952.0
2021-08-31 09:40:00,68.55,68.63,68.52,68.62,98798.0,60.6492,60.7199,60.6226,60.7111,98798.0
2021-08-31 09:45:00,68.63,68.8,68.63,68.76,237713.0,60.7199,60.8703,60.7199,60.835,237713.0
2021-08-31 09:50:00,68.77,68.79,68.71,68.79,314490.0,60.8438,60.8615,60.7907,60.8615,314490.0
2021-08-31 09:55:00,68.78,68.8,68.72,68.73,206796.0,60.8527,60.8703,60.7996,60.8084,206796.0
2021-08-31 10:00:00,68.74,68.8,68.69,68.74,249462.0,60.8173,60.8703,60.773,60.8173,249462.0
2021-08-31 10:05:00,68.75,68.82,68.69,68.78,190257.0,60.8261,60.888,60.773,60.8527,190257.0
2021-08-31 10:10:00,68.78,68.9,68.77,68.85,158380.0,60.8527,60.9588,60.8438,60.9146,158380.0
2021-08-31 10:15:00,68.86,68.93,68.85,68.85,75629.0,60.9234,60.9854,60.9146,60.9146,75629.0
2021-08-31 10:20:00,68.86,68.91,68.76,68.79,102952.0,60.9234,60.9677,60.835,60.8615,102952.0
2021-08-31 10:25:00,68.8,68.89,68.79,68.84,72399.0,60.8703,60.95,60.8615,60.9057,72399.0
2021-08-31 10:30:00,68.83,68.9,68.82,68.87,91116.0,60.8969,60.9588,60.888,60.9323,91116.0
2021-08-31 10:35:00,68.86,68.88,68.81,68.83,96210.0,60.9234,60.9411,60.8792,60.8969,96210.0
2021-08-31 10:40:00,68.82,68.85,68.77,68.82,55261.0,60.888,60.9146,60.8438,60.888,55261.0
2021-08-31 10:45:00,68.83,68.87,68.79,68.79,57763.0,60.8969,60.9323,60.8615,60.8615,57763.0
2021-08-31 10:50:00,68.79,68.85,68.78,68.85,65398.0,60.8615,60.9146,60.8527,60.9146,65398.0
2021-08-31 10:55:00,68.85,68.9,68.85,68.9,106082.0,60.9146,60.9588,60.9146,60.9588,106082.0
2021-08-31 11:00:00,68.9,68.93,68.85,68.87,53238.0,60.9588,60.9854,60.9146,60.9323,53238.0
2021-08-31 11:05:00,68.86,68.87,68.79,68.8,80714.0,60.9234,60.9323,60.8615,60.8703,80714.0
2021-08-31 11:10:00,68.8,68.82,68.77,68.8,68746.0,60.8703,60.888,60.8438,60.8703,68746.0
2021-08-31 11:15:00,68.8,68.84,68.79,68.81,51714.0,60.8703,60.9057,60.8615,60.8792,51714.0
2021-08-31 11:20:00,68.81,68.81,68.74,68.77,142048.0,60.8792,60.8792,60.8173,60.8438,142048.0
2021-08-31 11:25:00,68.77,68.79,68.73,68.78,207723.0,60.8438,60.8615,60.8084,60.8527,207723.0
2021-08-31 11:30:00,68.77,68.84,68.75,68.84,95783.0,60.8438,60.9057,60.8261,60.9057,95783.0
2021-08-31 11:35:00,68.84,68.86,68.81,68.85,59493.0,60.9057,60.9234,60.8792,60.9146,59493.0
2021-08-31 11:40:00,68.85,68.89,68.78,68.8,78836.0,60.9146,60.95,60.8527,60.8703,78836.0
2021-08-31 11:45:00,68.8,68.8,68.73,68.74,86744.0,60.8703,60.8703,60.8084,60.8173,86744.0
2021-08-31 11:50:00,68.75,68.78,68.72,68.73,57446.0,60.8261,60.8527,60.7996,60.8084,57446.0
2021-08-31 11:55:00,68.72,68.74,68.67,68.67,69038.0,60.7996,60.8173,60.7553,60.7553,69038.0
2021-08-31 12:00:00,68.68,68.7,68.64,68.67,60033.0,60.7642,60.7819,60.7288,60.7553,60033.0
2021-08-31 12:05:00,68.66,68.7,68.65,68.68,90253.0,60.7465,60.7819,60.7376,60.7642,90253.0
2021-08-31 12:10:00,68.68,68.71,68.63,68.64,94457.0,60.7642,60.7907,60.7199,60.7288,94457.0
2021-08-31 12:15:00,68.63,68.72,68.63,68.71,64473.0,60.7199,60.7996,60.7199,60.7907,64473.0
2021-08-31 12:20:00,68.72,68.72,68.68,68.71,55679.0,60.7996,60.7996,60.7642,60.7907,55679.0
2021-08-31 12:25:00,68.7,68.7,68.6,68.61,66036.0,60.7819,60.7819,60.6934,60.7022,66036.0
2021-08-31 12:30:00,68.6,68.61,68.55,68.56,72076.0,60.6934,60.7022,60.6492,60.658,72076.0
2021-08-31 12:35:00,68.56,68.58,68.54,68.56,59553.0,60.658,60.6757,60.6403,60.658,59553.0
2021-08-31 12:40:00,68.56,68.58,68.54,68.55,62089.0,60.658,60.6757,60.6403,60.6492,62089.0
2021-08-31 12:45:00,68.56,68.57,68.52,68.55,109703.0,60.658,60.6669,60.6226,60.6492,109703.0
2021-08-31 12:50:00,68.54,68.59,68.53,68.54,83682.0,60.6403,60.6846,60.6315,60.6403,83682.0
2021-08-31 12:55:00,68.54,68.54,68.5,68.5,71405.0,60.6403,60.6403,60.6049,60.6049,71405.0
2021-08-31 13:00:00,68.49,68.55,68.48,68.53,85712.0,60.5961,60.6492,60.5872,60.6315,85712.0
2021-08-31 13:05:00,68.54,68.57,68.52,68.55,98477.0,60.6403,60.6669,60.6226,60.6492,98477.0
2021-08-31 13:10:00,68.54,68.54,68.51,68.52,43426.0,60.6403,60.6403,60.6138,60.6226,43426.0
2021-08-31 13:15:00,68.53,68.58,68.53,68.55,76349.0,60.6315,60.6757,60.6315,60.6492,76349.0
2021-08-31 13:20:00,68.55,68.57,68.52,68.54,126875.0,60.6492,60.6669,60.6226,60.6403,126875.0
2021-08-31 13:25:00,68.54,68.54,68.46,68.48,79237.0,60.6403,60.6403,60.5695,60.5872,79237.0
2021-08-31 13:30:00,68.48,68.49,68.4,68.41,170411.0,60.5872,60.5961,60.5164,60.5253,170411.0
2021-08-31 13:35:00,68.41,68.44,68.39,68.44,82310.0,60.5253,60.5518,60.5076,60.5518,82310.0
2021-08-31 13:40:00,68.45,68.49,68.43,68.47,61205.0,60.5607,60.5961,60.543,60.5784,61205.0
2021-08-31 13:45:00,68.47,68.51,68.44,68.45,85654.0,60.5784,60.6138,60.5518,60.5607,85654.0
2021-08-31 13:50:00,68.46,68.47,68.4,68.42,93422.0,60.5695,60.5784,60.5164,60.5341,93422.0
2021-08-31 13:55:00,68.42,68.42,68.35,68.38,185604.0,60.5341,60.5341,60.4722,60.4988,185604.0
2021-08-31 14:00:00,68.38,68.41,68.33,68.35,69751.0,60.4988,60.5253,60.4545,60.4722,69751.0
2021-08-31 14:05:00,68.35,68.36,68.32,68.33,86891.0,60.4722,60.4811,60.4457,60.4545,86891.0
2021-08-31 14:10:00,68.34,68.37,68.32,68.37,175849.0,60.4634,60.4899,60.4457,60.4899,175849.0
2021-08-31 14:15:00,68.37,68.41,68.36,68.4,251316.0,60.4899,60.5253,60.4811,60.5164,251316.0
2021-08-31 14:20:00,68.41,68.44,68.39,68.4,173075.0,60.5253,60.5518,60.5076,60.5164,173075.0
2021-08-31 14:25:00,68.4,68.42,68.38,68.4,100187.0,60.5164,60.5341,60.4988,60.5164,100187.0
2021-08-31 14:30:00,68.41,68.43,68.39,68.42,30765.0,60.5253,60.543,60.5076,60.5341,30765.0
2021-08-31 14:35:00,68.42,68.45,68.4,68.42,57258.0,60.5341,60.5607,60.5164,60.5341,57258.0
2021-08-31 14:40:00,68.41,68.41,68.34,68.34,76841.0,60.5253,60.5253,60.4634,60.4634,76841.0
2021-08-31 14:45:00,68.34,68.35,68.25,68.28,151027.0,60.4634,60.4722,60.3837,60.4103,151027.0
2021-08-31 14:50:00,68.28,68.38,68.28,68.34,136499.0,60.4103,60.4988,60.4103,60.4634,136499.0
2021-08-31 14:55:00,68.35,68.42,68.34,68.41,45296.0,60.4722,60.5341,60.4634,60.5253,45296.0
2021-08-31 15:00:00,68.42,68.5,68.41,68.5,127783.0,60.5341,60.6049,60.5253,60.6049,127783.0
2021-08-31 15:05:00,68.5,68.52,68.47,68.5,68655.0,60.6049,60.6226,60.5784,60.6049,68655.0
2021-08-31 15:10:00,68.49,68.5,68.46,68.48,90550.0,60.5961,60.6049,60.5695,60.5872,90550.0
2021-08-31 15:15:00,68.48,68.5,68.44,68.45,78399.0,60.5872,60.6049,60.5518,60.5607,78399.0
2021-08-31 15:20:00,68.44,68.47,68.39,68.47,159056.0,60.5518,60.5784,60.5076,60.5784,159056.0
2021-08-31 15:25:00,68.47,68.51,68.43,68.45,99867.0,60.5784,60.6138,60.543,60.5607,99867.0
2021-08-31 15:30:00,68.46,68.57,68.43,68.57,181297.0,60.5695,60.6669,60.543,60.6669,181297.0
2021-08-31 15:35:00,68.57,68.6,68.5,68.54,257316.0,60.6669,60.6934,60.6049,60.6403,257316.0
2021-08-31 15:40:00,68.53,68.57,68.48,68.55,169388.0,60.6315,60.6669,60.5872,60.6492,169388.0
2021-08-31 15:45:00,68.55,68.56,68.5,68.51,160926.0,60.6492,60.658,60.6049,60.6138,160926.0
2021-08-31 15:50:00,68.52,68.6,68.51,68.54,411240.0,60.6226,60.6934,60.6138,60.6403,411240.0
2021-08-31 15:55:00,68.53,68.6,68.53,68.55,1087311.0,60.6315,60.6934,60.6315,60.6492,1087311.0
2021-09-01 09:30:00,68.74,68.94,68.64,68.89,273868.0,60.8173,60.9942,60.7288,60.95,273868.0
2021-09-01 09:35:00,68.88,68.89,68.76,68.82,198909.0,60.9411,60.95,60.835,60.888,198909.0
2021-09-01 09:40:00,68.82,68.87,68.76,68.83,291146.0,60.888,60.9323,60.835,60.8969,291146.0
2021-09-01 09:45:00,68.82,68.9,68.79,68.81,147438.0,60.888,60.9588,60.8615,60.8792,147438.0
2021-09-01 09:50:00,68.81,68.99,68.81,68.93,123006.0,60.8792,61.0384,60.8792,60.9854,123006.0
2021-09-01 09:55:00,68.93,69.02,68.92,69.0,128349.0,60.9854,61.065,60.9765,61.0473,128349.0
2021-09-01 10:00:00,68.99,69.22,68.97,69.22,193677.0,61.0384,61.2419,61.0208,61.2419,193677.0
2021-09-01 10:05:00,69.21,69.34,69.18,69.32,210153.0,61.2331,61.3481,61.2065,61.3304,210153.0
2021-09-01 10:10:00,69.31,69.43,69.31,69.36,200641.0,61.3216,61.4277,61.3216,61.3658,200641.0
2021-09-01 10:15:00,69.36,69.41,69.29,69.34,539501.0,61.3658,61.41,61.3039,61.3481,539501.0
2021-09-01 10:20:00,69.34,69.37,69.28,69.37,173926.0,61.3481,61.3747,61.295,61.3747,173926.0
2021-09-01 10:25:00,69.37,69.44,69.33,69.39,157005.0,61.3747,61.4366,61.3393,61.3923,157005.0
2021-09-01 10:30:00,69.39,69.44,69.33,69.34,121569.0,61.3923,61.4366,61.3393,61.3481,121569.0
2021-09-01 10:35:00,69.34,69.41,69.3,69.4,191768.0,61.3481,61.41,61.3127,61.4012,191768.0
2021-09-01 10:40:00,69.4,69.43,69.34,69.42,123068.0,61.4012,61.4277,61.3481,61.4189,123068.0
2021-09-01 10:45:00,69.43,69.46,69.33,69.38,153179.0,61.4277,61.4543,61.3393,61.3835,153179.0
2021-09-01 10:50:00,69.38,69.39,69.31,69.35,271008.0,61.3835,61.3923,61.3216,61.357,271008.0
2021-09-01 10:55:00,69.36,69.41,69.32,69.37,59697.0,61.3658,61.41,61.3304,61.3747,59697.0
2021-09-01 11:00:00,69.36,69.39,69.33,69.34,193165.0,61.3658,61.3923,61.3393,61.3481,193165.0
2021-09-01 11:05:00,69.34,69.35,69.29,69.3,67514.0,61.3481,61.357,61.3039,61.3127,67514.0
2021-09-01 11:10:00,69.3,69.31,69.23,69.26,141289.0,61.3127,61.3216,61.2508,61.2773,141289.0
2021-09-01 11:15:00,69.26,69.27,69.16,69.16,162787.0,61.2773,61.2862,61.1889,61.1889,162787.0
2021-09-01 11:20:00,69.16,69.21,69.1,69.2,168224.0,61.1889,61.2331,61.1358,61.2242,168224.0
2021-09-01 11:25:00,69.2,69.27,69.17,69.24,184166.0,61.2242,61.2862,61.1977,61.2596,184166.0
2021-09-01 11:30:00,69.24,69.25,69.19,69.23,159581.0,61.2596,61.2685,61.2154,61.2508,159581.0
2021-09-01 11:35:00,69.24,69.31,69.23,69.27,46936.0,61.2596,61.3216,61.2508,61.2862,46936.0
2021-09-01 11:40:00,69.27,69.3,69.24,69.3,66802.0,61.2862,61.3127,61.2596,61.3127,66802.0
2021-09-01 11:45:00,69.3,69.32,69.26,69.3,56719.0,61.3127,61.3304,61.2773,61.3127,56719.0
2021-09-01 11:50:00,69.29,69.31,69.26,69.28,55800.0,61.3039,61.3216,61.2773,61.295,55800.0
2021-09-01 11:55:00,69.28,69.32,69.27,69.3,116968.0,61.295,61.3304,61.2862,61.3127,116968.0
2021-09-01 12:00:00,69.3,69.36,69.3,69.31,60522.0,61.3127,61.3658,61.3127,61.3216,60522.0
2021-09-01 12:05:00,69.31,69.37,69.3,69.35,37519.0,61.3216,61.3747,61.3127,61.357,37519.0
2021-09-01 12:10:00,69.35,69.35,69.31,69.32,28831.0,61.357,61.357,61.3216,61.3304,28831.0
2021-09-01 12:15:00,69.33,69.38,69.33,69.36,42304.0,61.3393,61.3835,61.3393,61.3658,42304.0
2021-09-01 12:20:00,69.35,69.37,69.32,69.35,38871.0,61.357,61.3747,61.3304,61.357,38871.0
2021-09-01 12:25:00,69.34,69.39,69.3,69.38,90113.0,61.3481,61.3923,61.3127,61.3835,90113.0
2021-09-01 12:30:00,69.37,69.38,69.31,69.35,71341.0,61.3747,61.3835,61.3216,61.357,71341.0
2021-09-01 12:35:00,69.34,69.37,69.3,69.36,71403.0,61.3481,61.3747,61.3127,61.3658,71403.0
2021-09-01 12:40:00,69.36,69.4,69.34,69.4,86095.0,61.3658,61.4012,61.3481,61.4012,86095.0
2021-09-01 12:45:00,69.4,69.43,69.38,69.41,73436.0,61.4012,61.4277,61.3835,61.41,73436.0
2021-09-01 12:50:00,69.41,69.46,69.4,69.46,74280.0,61.41,61.4543,61.4012,61.4543,74280.0
2021-09-01 12:55:00,69.45,69.46,69.42,69.44,57179.0,61.4454,61.4543,61.4189,61.4366,57179.0
2021-09-01 13:00:00,69.45,69.47,69.42,69.45,102349.0,61.4454,61.4631,61.4189,61.4454,102349.0
2021-09-01 13:05:00,69.45,69.51,69.44,69.5,85383.0,61.4454,61.4985,61.4366,61.4897,85383.0
2021-09-01 13:10:00,69.51,69.53,69.47,69.49,104784.0,61.4985,61.5162,61.4631,61.4808,104784.0
2021-09-01 13:15:00,69.5,69.54,69.48,69.52,55745.0,61.4897,61.5251,61.472,61.5074,55745.0
2021-09-01 13:20:00,69.52,69.54,69.5,69.53,85573.0,61.5074,61.5251,61.4897,61.5162,85573.0
2021-09-01 13:25:00,69.54,69.57,69.52,69.56,72055.0,61.5251,61.5516,61.5074,61.5428,72055.0
2021-09-01 13:30:00,69.56,69.58,69.54,69.56,63714.0,61.5428,61.5604,61.5251,61.5428,63714.0
2021-09-01 13:35:00,69.57,69.58,69.53,69.55,92416.0,61.5516,61.5604,61.5162,61.5339,92416.0
2021-09-01 13:40:00,69.55,69.57,69.51,69.54,84878.0,61.5339,61.5516,61.4985,61.5251,84878.0
2021-09-01 13:45:00,69.53,69.62,69.52,69.62,157742.0,61.5162,61.5958,61.5074,61.5958,157742.0
2021-09-01 13:50:00,69.61,69.63,69.59,69.62,85007.0,61.587,61.6047,61.5693,61.5958,85007.0
2021-09-01 13:55:00,69.63,69.63,69.59,69.6,111758.0,61.6047,61.6047,61.5693,61.5781,111758.0
2021-09-01 14:00:00,69.59,69.61,69.57,69.61,69437.0,61.5693,61.587,61.5516,61.587,69437.0
2021-09-01 14:05:00,69.6,69.64,69.57,69.58,59506.0,61.5781,61.6135,61.5516,61.5604,59506.0
2021-09-01 14:10:00,69.58,69.61,69.56,69.56,150552.0,61.5604,61.587,61.5428,61.5428,150552.0
2021-09-01 14:15:00,69.56,69.62,69.56,69.61,46880.0,61.5428,61.5958,61.5428,61.587,46880.0
2021-09-01 14:20:00,69.61,69.67,69.6,69.62,113864.0,61.587,61.6401,61.5781,61.5958,113864.0
2021-09-01 14:25:00,69.62,69.64,69.58,69.59,185033.0,61.5958,61.6135,61.5604,61.5693,185033.0
2021-09-01 14:30:00,69.59,69.62,69.57,69.61,210446.0,61.5693,61.5958,61.5516,61.587,210446.0
2021-09-01 14:35:00,69.61,69.63,69.57,69.58,51531.0,61.587,61.6047,61.5516,61.5604,51531.0
2021-09-01 14:40:00,69.58,69.59,69.52,69.54,103928.0,61.5604,61.5693,61.5074,61.5251,103928.0
2021-09-01 14:45:00,69.55,69.62,69.55,69.61,75951.0,61.5339,61.5958,61.5339,61.587,75951.0
2021-09-01 14:50:00,69.62,69.62,69.57,69.59,80352.0,61.5958,61.5958,61.5516,61.5693,80352.0
2021-09-01 14:55:00,69.59,69.59,69.51,69.52,120274.0,61.5693,61.5693,61.4985,61.5074,120274.0
2021-09-01 15:00:00,69.52,69.52,69.46,69.47,91380.0,61.5074,61.5074,61.4543,61.4631,91380.0
2021-09-01 15:05:00,69.46,69.5,69.44,69.48,105938.0,61.4543,61.4897,61.4366,61.472,105938.0
2021-09-01 15:10:00,69.48,69.5,69.39,69.41,182561.0,61.472,61.4897,61.3923,61.41,182561.0
2021-09-01 15:15:00,69.41,69.45,69.39,69.45,290915.0,61.41,61.4454,61.3923,61.4454,290915.0
2021-09-01 15:20:00,69.45,69.5,69.44,69.48,223985.0,61.4454,61.4897,61.4366,61.472,223985.0
2021-09-01 15:25:00,69.48,69.51,69.47,69.51,361720.0,61.472,61.4985,61.4631,61.4985,361720.0
2021-09-01 15:30:00,69.51,69.51,69.43,69.46,253324.0,61.4985,61.4985,61.4277,61.4543,253324.0
2021-09-01 15:35:00,69.46,69.48,69.41,69.43,262287.0,61.4543,61.472,61.41,61.4277,262287.0
2021-09-01 15:40:00,69.42,69.43,69.38,69.39,326299.0,61.4189,61.4277,61.3835,61.3923,326299.0
2021-09-01 15:45:00,69.39,69.42,69.34,69.37,532545.0,61.3923,61.4189,61.3481,61.3747,532545.0
2021-09-01 15:50:00,69.37,69.49,69.37,69.47,542653.0,61.3747,61.4808,61.3747,61.4631,542653.0
2021-09-01 15:55:00,69.46,69.48,69.42,69.44,942975.0,61.4543,61.472,61.4189,61.4366,942975.0
2021-09-02 09:30:00,69.6,69.72,69.52,69.66,202648.0,61.5781,61.6843,61.5074,61.6312,202648.0
2021-09-02 09:35:00,69.66,69.82,69.66,69.77,158801.0,61.6312,61.7728,61.6312,61.7285,158801.0
2021-09-02 09:40:00,69.77,69.93,69.72,69.9,543219.0,61.7285,61.8701,61.6843,61.8436,543219.0
2021-09-02 09:45:00,69.89,69.97,69.89,69.95,138507.0,61.8347,61.9055,61.8347,61.8878,138507.0
2021-09-02 09:50:00,69.95,69.99,69.88,69.89,128100.0,61.8878,61.9232,61.8259,61.8347,128100.0
2021-09-02 09:55:00,69.9,69.9,69.73,69.74,109323.0,61.8436,61.8436,61.6932,61.702,109323.0
2021-09-02 10:00:00,69.74,69.78,69.64,69.65,102900.0,61.702,61.7374,61.6135,61.6224,102900.0
2021-09-02 10:05:00,69.65,69.74,69.62,69.74,110885.0,61.6224,61.702,61.5958,61.702,110885.0
2021-09-02 10:10:00,69.74,69.77,69.68,69.77,113184.0,61.702,61.7285,61.6489,61.7285,113184.0
2021-09-02 10:15:00,69.78,69.82,69.76,69.77,59114.0,61.7374,61.7728,61.7197,61.7285,59114.0
2021-09-02 10:20:00,69.78,69.83,69.76,69.81,73937.0,61.7374,61.7816,61.7197,61.7639,73937.0
2021-09-02 10:25:00,69.82,69.89,69.82,69.89,134143.0,61.7728,61.8347,61.7728,61.8347,134143.0
2021-09-02 10:30:00,69.9,69.91,69.79,69.84,122385.0,61.8436,61.8524,61.7462,61.7905,122385.0
2021-09-02 10:35:00,69.84,69.88,69.69,69.7,100879.0,61.7905,61.8259,61.6578,61.6666,100879.0
2021-09-02 10:40:00,69.71,69.76,69.69,69.75,80406.0,61.6755,61.7197,61.6578,61.7109,80406.0
2021-09-02 10:45:00,69.76,69.76,69.68,69.69,101568.0,61.7197,61.7197,61.6489,61.6578,101568.0
2021-09-02 10:50:00,69.7,69.76,69.67,69.69,131200.0,61.6666,61.7197,61.6401,61.6578,131200.0
2021-09-02 10:55:00,69.7,69.8,69.67,69.79,56732.0,61.6666,61.7551,61.6401,61.7462,56732.0
2021-09-02 11:00:00,69.8,69.81,69.75,69.78,87462.0,61.7551,61.7639,61.7109,61.7374,87462.0
2021-09-02 11:05:00,69.78,69.79,69.69,69.74,137666.0,61.7374,61.7462,61.6578,61.702,137666.0
2021-09-02 11:10:00,69.74,69.8,69.72,69.73,68685.0,61.702,61.7551,61.6843,61.6932,68685.0
2021-09-02 11:15:00,69.72,69.77,69.72,69.77,85708.0,61.6843,61.7285,61.6843,61.7285,85708.0
2021-09-02 11:20:00,69.76,69.77,69.71,69.75,123516.0,61.7197,61.7285,61.6755,61.7109,123516.0
2021-09-02 11:25:00,69.75,69.78,69.73,69.77,64024.0,61.7109,61.7374,61.6932,61.7285,64024.0
2021-09-02 11:30:00,69.77,69.78,69.73,69.77,77591.0,61.7285,61.7374,61.6932,61.7285,77591.0
2021-09-02 11:35:00,69.77,69.81,69.77,69.8,137404.0,61.7285,61.7639,61.7285,61.7551,137404.0
2021-09-02 11:40:00,69.8,69.8,69.71,69.73,63079.0,61.7551,61.7551,61.6755,61.6932,63079.0
2021-09-02 11:45:00,69.73,69.79,69.73,69.74,55818.0,61.6932,61.7462,61.6932,61.702,55818.0
2021-09-02 11:50:00,69.74,69.76,69.69,69.71,41148.0,61.702,61.7197,61.6578,61.6755,41148.0
2021-09-02 11:55:00,69.71,69.73,69.67,69.69,113240.0,61.6755,61.6932,61.6401,61.6578,113240.0
2021-09-02 12:00:00,69.69,69.71,69.66,69.68,161114.0,61.6578,61.6755,61.6312,61.6489,161114.0
2021-09-02 12:05:00,69.68,69.75,69.67,69.74,84880.0,61.6489,61.7109,61.6401,61.702,84880.0
2021-09-02 12:10:00,69.75,69.82,69.73,69.82,141016.0,61.7109,61.7728,61.6932,61.7728,141016.0
2021-09-02 12:15:00,69.81,69.86,69.79,69.84,147572.0,61.7639,61.8082,61.7462,61.7905,147572.0
2021-09-02 12:20:00,69.84,69.86,69.8,69.82,51289.0,61.7905,61.8082,61.7551,61.7728,51289.0
2021-09-02 12:25:00,69.82,69.82,69.77,69.78,38886.0,61.7728,61.7728,61.7285,61.7374,38886.0
2021-09-02 12:30:00,69.79,69.82,69.77,69.81,46303.0,61.7462,61.7728,61.7285,61.7639,46303.0
2021-09-02 12:35:00,69.81,69.82,69.79,69.8,50195.0,61.7639,61.7728,61.7462,61.7551,50195.0
2021-09-02 12:40:00,69.8,69.86,69.79,69.84,142899.0,61.7551,61.8082,61.7462,61.7905,142899.0
2021-09-02 12:45:00,69.84,69.86,69.83,69.84,57994.0,61.7905,61.8082,61.7816,61.7905,57994.0
2021-09-02 12:50:00,69.84,69.85,69.82,69.83,56906.0,61.7905,61.7993,61.7728,61.7816,56906.0
2021-09-02 12:55:00,69.84,69.87,69.81,69.84,68809.0,61.7905,61.817,61.7639,61.7905,68809.0
2021-09-02 13:00:00,69.83,69.86,69.83,69.84,38091.0,61.7816,61.8082,61.7816,61.7905,38091.0
2021-09-02 13:05:00,69.84,69.85,69.82,69.84,50604.0,61.7905,61.7993,61.7728,61.7905,50604.0
2021-09-02 13:10:00,69.84,69.88,69.84,69.88,70378.0,61.7905,61.8259,61.7905,61.8259,70378.0
2021-09-02 13:15:00,69.88,69.88,69.86,69.87,47122.0,61.8259,61.8259,61.8082,61.817,47122.0
2021-09-02 13:20:00,69.86,69.88,69.83,69.88,64090.0,61.8082,61.8259,61.7816,61.8259,64090.0
2021-09-02 13:25:00,69.87,69.89,69.83,69.88,75590.0,61.817,61.8347,61.7816,61.8259,75590.0
2021-09-02 13:30:00,69.88,69.88,69.82,69.82,158323.0,61.8259,61.8259,61.7728,61.7728,158323.0
2021-09-02 13:35:00,69.82,69.85,69.8,69.82,50417.0,61.7728,61.7993,61.7551,61.7728,50417.0
2021-09-02 13:40:00,69.83,69.86,69.82,69.85,56226.0,61.7816,61.8082,61.7728,61.7993,56226.0
2021-09-02 13:45:00,69.86,69.89,69.85,69.89,63096.0,61.8082,61.8347,61.7993,61.8347,63096.0
2021-09-02 13:50:00,69.89,69.91,69.83,69.84,103716.0,61.8347,61.8524,61.7816,61.7905,103716.0
2021-09-02 13:55:00,69.83,69.83,69.77,69.77,71690.0,61.7816,61.7816,61.7285,61.7285,71690.0
2021-09-02 14:00:00,69.77,69.8,69.76,69.78,127448.0,61.7285,61.7551,61.7197,61.7374,127448.0
2021-09-02 14:05:00,69.78,69.82,69.77,69.82,116549.0,61.7374,61.7728,61.7285,61.7728,116549.0
2021-09-02 14:10:00,69.81,69.87,69.81,69.87,75191.0,61.7639,61.817,61.7639,61.817,75191.0
2021-09-02 14:15:00,69.87,69.89,69.86,69.88,126282.0,61.817,61.8347,61.8082,61.8259,126282.0
2021-09-02 14:20:00,69.88,69.89,69.82,69.83,60115.0,61.8259,61.8347,61.7728,61.7816,60115.0
2021-09-02 14:25:00,69.82,69.86,69.81,69.86,100590.0,61.7728,61.8082,61.7639,61.8082,100590.0
2021-09-02 14:30:00,69.86,69.87,69.84,69.86,66439.0,61.8082,61.817,61.7905,61.8082,66439.0
2021-09-02 14:35:00,69.85,69.86,69.77,69.81,72661.0,61.7993,61.8082,61.7285,61.7639,72661.0
2021-09-02 14:40:00,69.81,69.82,69.76,69.79,49610.0,61.7639,61.7728,61.7197,61.7462,49610.0
2021-09-02 14:45:00,69.79,69.8,69.76,69.78,85381.0,61.7462,61.7551,61.7197,61.7374,85381.0
2021-09-02 14:50:00,69.78,69.8,69.77,69.8,145128.0,61.7374,61.7551,61.7285,61.7551,145128.0
2021-09-02 14:55:00,69.8,69.83,69.78,69.82,59589.0,61.7551,61.7816,61.7374,61.7728,59589.0
2021-09-02 15:00:00,69.82,69.83,69.76,69.78,100932.0,61.7728,61.7816,61.7197,61.7374,100932.0
2021-09-02 15:05:00,69.78,69.81,69.77,69.78,51186.0,61.7374,61.7639,61.7285,61.7374,51186.0
2021-09-02 15:10:00,69.78,69.8,69.75,69.77,81961.0,61.7374,61.7551,61.7109,61.7285,81961.0
2021-09-02 15:15:00,69.77,69.78,69.71,69.72,115144.0,61.7285,61.7374,61.6755,61.6843,115144.0
2021-09-02 15:20:00,69.73,69.77,69.7,69.76,150124.0,61.6932,61.7285,61.6666,61.7197,150124.0
2021-09-02 15:25:00,69.76,69.8,69.72,69.75,124466.0,61.7197,61.7551,61.6843,61.7109,124466.0
2021-09-02 15:30:00,69.75,69.8,69.74,69.78,201145.0,61.7109,61.7551,61.702,61.7374,201145.0
2021-09-02 15:35:00,69.79,69.82,69.75,69.82,156041.0,61.7462,61.7728,61.7109,61.7728,156041.0
2021-09-02 15:40:00,69.82,69.87,69.79,69.87,203255.0,61.7728,61.817,61.7462,61.817,203255.0
2021-09-02 15:45:00,69.86,69.89,69.84,69.88,253740.0,61.8082,61.8347,61.7905,61.8259,253740.0
2021-09-02 15:50:00,69.89,69.99,69.88,69.97,424723.0,61.8347,61.9232,61.8259,61.9055,424723.0
2021-09-02 15:55:00,69.97,70.06,69.95,70.06,821343.0,61.9055,61.9851,61.8878,61.9851,821343.0
2021-09-03 09:30:00,69.92,69.92,69.76,69.77,217521.0,61.8613,61.8613,61.7197,61.7285,217521.0
2021-09-03 09:35:00,69.77,69.86,69.75,69.83,272956.0,61.7285,61.8082,61.7109,61.7816,272956.0
2021-09-03 09:40:00,69.83,69.83,69.7,69.71,304016.0,61.7816,61.7816,61.6666,61.6755,304016.0
2021-09-03 09:45:00,69.71,69.71,69.4,69.44,273195.0,61.6755,61.6755,61.4012,61.4366,273195.0
2021-09-03 09:50:00,69.44,69.49,69.32,69.45,345058.0,61.4366,61.4808,61.3304,61.4454,345058.0
2021-09-03 09:55:00,69.45,69.53,69.4,69.53,295452.0,61.4454,61.5162,61.4012,61.5162,295452.0
2021-09-03 10:00:00,69.52,69.71,69.52,69.67,473282.0,61.5074,61.6755,61.5074,61.6401,473282.0
2021-09-03 10:05:00,69.67,69.82,69.64,69.78,199021.0,61.6401,61.7728,61.6135,61.7374,199021.0
2021-09-03 10:10:00,69.79,69.81,69.68,69.72,264080.0,61.7462,61.7639,61.6489,61.6843,264080.0
2021-09-03 10:15:00,69.72,69.73,69.64,69.65,122086.0,61.6843,61.6932,61.6135,61.6224,122086.0
2021-09-03 10:20:00,69.66,69.7,69.59,69.63,74475.0,61.6312,61.6666,61.5693,61.6047,74475.0
2021-09-03 10:25:00,69.64,69.72,69.63,69.68,58709.0,61.6135,61.6843,61.6047,61.6489,58709.0
2021-09-03 10:30:00,69.67,69.7,69.62,69.69,111489.0,61.6401,61.6666,61.5958,61.6578,111489.0
2021-09-03 10:35:00,69.69,69.7,69.64,69.68,67068.0,61.6578,61.6666,61.6135,61.6489,67068.0
2021-09-03 10:40:00,69.67,69.77,69.63,69.77,83024.0,61.6401,61.7285,61.6047,61.7285,83024.0
2021-09-03 10:45:00,69.77,69.83,69.75,69.82,80086.0,61.7285,61.7816,61.7109,61.7728,80086.0
2021-09-03 10:50:00,69.83,69.9,69.83,69.84,79833.0,61.7816,61.8436,61.7816,61.7905,79833.0
2021-09-03 10:55:00,69.84,69.84,69.76,69.76,68561.0,61.7905,61.7905,61.7197,61.7197,68561.0
2021-09-03 11:00:00,69.77,69.79,69.72,69.76,79605.0,61.7285,61.7462,61.6843,61.7197,79605.0
2021-09-03 11:05:00,69.76,69.81,69.75,69.8,116900.0,61.7197,61.7639,61.7109,61.7551,116900.0
2021-09-03 11:10:00,69.8,69.83,69.74,69.83,75714.0,61.7551,61.7816,61.702,61.7816,75714.0
2021-09-03 11:15:00,69.83,69.89,69.82,69.85,57623.0,61.7816,61.8347,61.7728,61.7993,57623.0
2021-09-03 11:20:00,69.85,69.89,69.81,69.88,74795.0,61.7993,61.8347,61.7639,61.8259,74795.0
2021-09-03 11:25:00,69.88,69.93,69.87,69.91,49397.0,61.8259,61.8701,61.817,61.8524,49397.0
2021-09-03 11:30:00,69.9,69.94,69.87,69.93,52429.0,61.8436,61.879,61.817,61.8701,52429.0
2021-09-03 11:35:00,69.92,69.92,69.78,69.8,144453.0,61.8613,61.8613,61.7374,61.7551,144453.0
2021-09-03 11:40:00,69.8,69.81,69.75,69.78,116923.0,61.7551,61.7639,61.7109,61.7374,116923.0
2021-09-03 11:45:00,69.78,69.85,69.77,69.84,31964.0,61.7374,61.7993,61.7285,61.7905,31964.0
2021-09-03 11:50:00,69.84,69.87,69.83,69.84,47550.0,61.7905,61.817,61.7816,61.7905,47550.0
2021-09-03 11:55:00,69.83,69.9,69.81,69.89,28476.0,61.7816,61.8436,61.7639,61.8347,28476.0
2021-09-03 12:00:00,69.89,69.93,69.89,69.92,19930.0,61.8347,61.8701,61.8347,61.8613,19930.0
2021-09-03 12:05:00,69.92,69.95,69.91,69.93,41488.0,61.8613,61.8878,61.8524,61.8701,41488.0
2021-09-03 12:10:00,69.92,69.96,69.92,69.92,59693.0,61.8613,61.8966,61.8613,61.8613,59693.0
2021-09-03 12:15:00,69.91,69.91,69.85,69.87,58470.0,61.8524,61.8524,61.7993,61.817,58470.0
2021-09-03 12:20:00,69.86,69.92,69.85,69.91,152896.0,61.8082,61.8613,61.7993,61.8524,152896.0
2021-09-03 12:25:00,69.92,69.92,69.84,69.84,68856.0,61.8613,61.8613,61.7905,61.7905,68856.0
2021-09-03 12:30:00,69.84,69.86,69.8,69.83,43134.0,61.7905,61.8082,61.7551,61.7816,43134.0
2021-09-03 12:35:00,69.83,69.83,69.78,69.8,40223.0,61.7816,61.7816,61.7374,61.7551,40223.0
2021-09-03 12:40:00,69.8,69.83,69.78,69.79,63143.0,61.7551,61.7816,61.7374,61.7462,63143.0
2021-09-03 12:45:00,69.79,69.82,69.78,69.82,36682.0,61.7462,61.7728,61.7374,61.7728,36682.0
2021-09-03 12:50:00,69.81,69.81,69.76,69.81,46002.0,61.7639,61.7639,61.7197,61.7639,46002.0
2021-09-03 12:55:00,69.81,69.81,69.78,69.79,38664.0,61.7639,61.7639,61.7374,61.7462,38664.0
2021-09-03 13:00:00,69.79,69.87,69.79,69.86,74653.0,61.7462,61.817,61.7462,61.8082,74653.0
2021-09-03 13:05:00,69.85,69.86,69.83,69.84,12466.0,61.7993,61.8082,61.7816,61.7905,12466.0
2021-09-03 13:10:00,69.84,69.86,69.83,69.85,38397.0,61.7905,61.8082,61.7816,61.7993,38397.0
2021-09-03 13:15:00,69.85,69.89,69.84,69.88,18378.0,61.7993,61.8347,61.7905,61.8259,18378.0
2021-09-03 13:20:00,69.87,69.88,69.85,69.85,28049.0,61.817,61.8259,61.7993,61.7993,28049.0
2021-09-03 13:25:00,69.85,69.87,69.81,69.83,16241.0,61.7993,61.817,61.7639,61.7816,16241.0
2021-09-03 13:30:00,69.83,69.86,69.8,69.83,28507.0,61.7816,61.8082,61.7551,61.7816,28507.0
2021-09-03 13:35:00,69.83,69.88,69.82,69.88,32367.0,61.7816,61.8259,61.7728,61.8259,32367.0
2021-09-03 13:40:00,69.88,69.92,69.87,69.89,40042.0,61.8259,61.8613,61.817,61.8347,40042.0
2021-09-03 13:45:00,69.89,69.9,69.87,69.9,31212.0,61.8347,61.8436,61.817,61.8436,31212.0
2021-09-03 13:50:00,69.9,69.9,69.85,69.89,20224.0,61.8436,61.8436,61.7993,61.8347,20224.0
2021-09-03 13:55:00,69.88,69.89,69.85,69.85,22204.0,61.8259,61.8347,61.7993,61.7993,22204.0
2021-09-03 14:00:00,69.85,69.86,69.79,69.79,29046.0,61.7993,61.8082,61.7462,61.7462,29046.0
2021-09-03 14:05:00,69.79,69.85,69.79,69.83,66932.0,61.7462,61.7993,61.7462,61.7816,66932.0
2021-09-03 14:10:00,69.82,69.87,69.81,69.86,39808.0,61.7728,61.817,61.7639,61.8082,39808.0
2021-09-03 14:15:00,69.86,69.9,69.85,69.89,48069.0,61.8082,61.8436,61.7993,61.8347,48069.0
2021-09-03 14:20:00,69.9,69.93,69.88,69.91,31852.0,61.8436,61.8701,61.8259,61.8524,31852.0
2021-09-03 14:25:00,69.91,69.92,69.88,69.9,54643.0,61.8524,61.8613,61.8259,61.8436,54643.0
2021-09-03 14:30:00,69.9,69.91,69.88,69.91,76110.0,61.8436,61.8524,61.8259,61.8524,76110.0
2021-09-03 14:35:00,69.91,69.93,69.88,69.89,43270.0,61.8524,61.8701,61.8259,61.8347,43270.0
2021-09-03 14:40:00,69.89,69.93,69.88,69.92,116399.0,61.8347,61.8701,61.8259,61.8613,116399.0
2021-09-03 14:45:00,69.92,69.95,69.9,69.95,75867.0,61.8613,61.8878,61.8436,61.8878,75867.0
2021-09-03 14:50:00,69.95,69.96,69.92,69.93,32939.0,61.8878,61.8966,61.8613,61.8701,32939.0
2021-09-03 14:55:00,69.92,69.93,69.87,69.87,105640.0,61.8613,61.8701,61.817,61.817,105640.0
2021-09-03 15:00:00,69.88,69.92,69.85,69.91,190780.0,61.8259,61.8613,61.7993,61.8524,190780.0
2021-09-03 15:05:00,69.91,69.91,69.85,69.87,87960.0,61.8524,61.8524,61.7993,61.817,87960.0
2021-09-03 15:10:00,69.87,69.9,69.84,69.85,132809.0,61.817,61.8436,61.7905,61.7993,132809.0
2021-09-03 15:15:00,69.84,69.85,69.81,69.83,57308.0,61.7905,61.7993,61.7639,61.7816,57308.0
2021-09-03 15:20:00,69.82,69.86,69.81,69.86,63103.0,61.7728,61.8082,61.7639,61.8082,63103.0
2021-09-03 15:25:00,69.86,69.89,69.83,69.88,70658.0,61.8082,61.8347,61.7816,61.8259,70658.0
2021-09-03 15:30:00,69.88,69.89,69.82,69.82,183221.0,61.8259,61.8347,61.7728,61.7728,183221.0
2021-09-03 15:35:00,69.83,69.83,69.72,69.73,103461.0,61.7816,61.7816,61.6843,61.6932,103461.0
2021-09-03 15:40:00,69.73,69.78,69.71,69.77,181108.0,61.6932,61.7374,61.6755,61.7285,181108.0
2021-09-03 15:45:00,69.76,69.8,69.72,69.73,211957.0,61.7197,61.7551,61.6843,61.6932,211957.0
2021-09-03 15:50:00,69.74,69.75,69.58,69.6,223858.0,61.702,61.7109,61.5604,61.5781,223858.0
2021-09-03 15:55:00,69.61,69.63,69.45,69.49,979850.0,61.587,61.6047,61.4454,61.4808,979850.0
2021-09-07 09:30:00,69.4,69.44,69.08,69.34,314855.0,61.4012,61.4366,61.1181,61.3481,314855.0
2021-09-07 09:35:00,69.34,69.34,69.06,69.07,575877.0,61.3481,61.3481,61.1004,61.1092,575877.0
2021-09-07 09:40:00,69.07,69.24,69.05,69.23,220899.0,61.1092,61.2596,61.0915,61.2508,220899.0
2021-09-07 09:45:00,69.23,69.23,68.96,68.96,437385.0,61.2508,61.2508,61.0119,61.0119,437385.0
2021-09-07 09:50:00,68.96,68.98,68.87,68.87,241641.0,61.0119,61.0296,60.9323,60.9323,241641.0
2021-09-07 09:55:00,68.87,68.88,68.75,68.87,294017.0,60.9323,60.9411,60.8261,60.9323,294017.0
2021-09-07 10:00:00,68.87,68.96,68.86,68.92,185919.0,60.9323,61.0119,60.9234,60.9765,185919.0
2021-09-07 10:05:00,68.92,68.96,68.85,68.91,212774.0,60.9765,61.0119,60.9146,60.9677,212774.0
2021-09-07 10:10:00,68.91,68.91,68.68,68.77,128119.0,60.9677,60.9677,60.7642,60.8438,128119.0
2021-09-07 10:15:00,68.77,68.88,68.75,68.82,106888.0,60.8438,60.9411,60.8261,60.888,106888.0
2021-09-07 10:20:00,68.82,68.91,68.77,68.9,79549.0,60.888,60.9677,60.8438,60.9588,79549.0
2021-09-07 10:25:00,68.9,68.9,68.77,68.82,183622.0,60.9588,60.9588,60.8438,60.888,183622.0
2021-09-07 10:30:00,68.82,68.89,68.81,68.83,69222.0,60.888,60.95,60.8792,60.8969,69222.0
2021-09-07 10:35:00,68.83,68.83,68.74,68.81,140707.0,60.8969,60.8969,60.8173,60.8792,140707.0
2021-09-07 10:40:00,68.81,68.83,68.75,68.75,83802.0,60.8792,60.8969,60.8261,60.8261,83802.0
2021-09-07 10:45:00,68.75,68.78,68.69,68.76,115176.0,60.8261,60.8527,60.773,60.835,115176.0
2021-09-07 10:50:00,68.76,68.78,68.61,68.61,104326.0,60.835,60.8527,60.7022,60.7022,104326.0
2021-09-07 10:55:00,68.6,68.69,68.6,68.67,74333.0,60.6934,60.773,60.6934,60.7553,74333.0
2021-09-07 11:00:00,68.67,68.75,68.65,68.74,41337.0,60.7553,60.8261,60.7376,60.8173,41337.0
2021-09-07 11:05:00,68.75,68.85,68.73,68.84,297544.0,60.8261,60.9146,60.8084,60.9057,297544.0
2021-09-07 11:10:00,68.84,68.85,68.67,68.67,101298.0,60.9057,60.9146,60.7553,60.7553,101298.0
2021-09-07 11:15:00,68.67,68.71,68.61,68.61,72165.0,60.7553,60.7907,60.7022,60.7022,72165.0
2021-09-07 11:20:00,68.61,68.62,68.48,68.5,241267.0,60.7022,60.7111,60.5872,60.6049,241267.0
2021-09-07 11:25:00,68.49,68.53,68.45,68.51,106216.0,60.5961,60.6315,60.5607,60.6138,106216.0
2021-09-07 11:30:00,68.51,68.57,68.5,68.55,179606.0,60.6138,60.6669,60.6049,60.6492,179606.0
2021-09-07 11:35:00,68.55,68.61,68.53,68.59,121590.0,60.6492,60.7022,60.6315,60.6846,121590.0
2021-09-07 11:40:00,68.59,68.7,68.58,68.69,89274.0,60.6846,60.7819,60.6757,60.773,89274.0
2021-09-07 11:45:00,68.68,68.68,68.59,68.67,83159.0,60.7642,60.7642,60.6846,60.7553,83159.0
2021-09-07 11:50:00,68.67,68.68,68.63,68.67,61687.0,60.7553,60.7642,60.7199,60.7553,61687.0
2021-09-07 11:55:00,68.67,68.68,68.62,68.62,67176.0,60.7553,60.7642,60.7111,60.7111,67176.0
2021-09-07 12:00:00,68.63,68.72,68.62,68.71,84040.0,60.7199,60.7996,60.7111,60.7907,84040.0
2021-09-07 12:05:00,68.7,68.77,68.69,68.7,70988.0,60.7819,60.8438,60.773,60.7819,70988.0
2021-09-07 12:10:00,68.7,68.76,68.68,68.75,96955.0,60.7819,60.835,60.7642,60.8261,96955.0
2021-09-07 12:15:00,68.74,68.75,68.67,68.68,38442.0,60.8173,60.8261,60.7553,60.7642,38442.0
2021-09-07 12:20:00,68.69,68.74,68.67,68.74,42304.0,60.773,60.8173,60.7553,60.8173,42304.0
2021-09-07 12:25:00,68.74,68.79,68.73,68.79,180694.0,60.8173,60.8615,60.8084,60.8615,180694.0
2021-09-07 12:30:00,68.78,68.81,68.75,68.77,90446.0,60.8527,60.8792,60.8261,60.8438,90446.0
2021-09-07 12:35:00,68.78,68.8,68.75,68.75,31538.0,60.8527,60.8703,60.8261,60.8261,31538.0
2021-09-07 12:40:00,68.75,68.78,68.72,68.77,30921.0,60.8261,60.8527,60.7996,60.8438,30921.0
2021-09-07 12:45:00,68.78,68.81,68.76,68.81,43324.0,60.8527,60.8792,60.835,60.8792,43324.0
2021-09-07 12:50:00,68.82,68.89,68.81,68.89,67660.0,60.888,60.95,60.8792,60.95,67660.0
2021-09-07 12:55:00,68.88,68.89,68.83,68.84,36659.0,60.9411,60.95,60.8969,60.9057,36659.0
2021-09-07 13:00:00,68.84,68.93,68.81,68.87,126990.0,60.9057,60.9854,60.8792,60.9323,126990.0
2021-09-07 13:05:00,68.87,68.89,68.85,68.87,29449.0,60.9323,60.95,60.9146,60.9323,29449.0
2021-09-07 13:10:00,68.87,68.94,68.86,68.94,40459.0,60.9323,60.9942,60.9234,60.9942,40459.0
2021-09-07 13:15:00,68.95,68.95,68.9,68.92,36749.0,61.0031,61.0031,60.9588,60.9765,36749.0
2021-09-07 13:20:00,68.92,68.92,68.87,68.91,28806.0,60.9765,60.9765,60.9323,60.9677,28806.0
2021-09-07 13:25:00,68.91,68.92,68.87,68.91,37502.0,60.9677,60.9765,60.9323,60.9677,37502.0
2021-09-07 13:30:00,68.91,68.94,68.88,68.89,25779.0,60.9677,60.9942,60.9411,60.95,25779.0
2021-09-07 13:35:00,68.89,68.95,68.87,68.94,59542.0,60.95,61.0031,60.9323,60.9942,59542.0
2021-09-07 13:40:00,68.95,68.95,68.9,68.91,21967.0,61.0031,61.0031,60.9588,60.9677,21967.0
2021-09-07 13:45:00,68.92,68.96,68.9,68.95,26927.0,60.9765,61.0119,60.9588,61.0031,26927.0
2021-09-07 13:50:00,68.94,69.02,68.93,69.01,49227.0,60.9942,61.065,60.9854,61.0561,49227.0
2021-09-07 13:55:00,69.02,69.02,68.96,68.97,28822.0,61.065,61.065,61.0119,61.0208,28822.0
2021-09-07 14:00:00,68.97,69.04,68.95,69.02,40386.0,61.0208,61.0827,61.0031,61.065,40386.0
2021-09-07 14:05:00,69.02,69.02,68.96,68.98,59438.0,61.065,61.065,61.0119,61.0296,59438.0
2021-09-07 14:10:00,68.97,69.0,68.93,68.95,85136.0,61.0208,61.0473,60.9854,61.0031,85136.0
2021-09-07 14:15:00,68.95,68.96,68.91,68.92,35141.0,61.0031,61.0119,60.9677,60.9765,35141.0
2021-09-07 14:20:00,68.91,68.92,68.86,68.89,84025.0,60.9677,60.9765,60.9234,60.95,84025.0
2021-09-07 14:25:00,68.89,68.9,68.85,68.86,39420.0,60.95,60.9588,60.9146,60.9234,39420.0
2021-09-07 14:30:00,68.86,68.86,68.82,68.84,142667.0,60.9234,60.9234,60.888,60.9057,142667.0
2021-09-07 14:35:00,68.84,68.84,68.78,68.83,119365.0,60.9057,60.9057,60.8527,60.8969,119365.0
2021-09-07 14:40:00,68.83,68.86,68.78,68.86,118149.0,60.8969,60.9234,60.8527,60.9234,118149.0
2021-09-07 14:45:00,68.85,68.88,68.82,68.83,82978.0,60.9146,60.9411,60.888,60.8969,82978.0
2021-09-07 14:50:00,68.83,68.85,68.81,68.84,48784.0,60.8969,60.9146,60.8792,60.9057,48784.0
2021-09-07 14:55:00,68.84,68.88,68.83,68.84,76845.0,60.9057,60.9411,60.8969,60.9057,76845.0
2021-09-07 15:00:00,68.83,68.84,68.79,68.83,104070.0,60.8969,60.9057,60.8615,60.8969,104070.0
2021-09-07 15:05:00,68.84,68.84,68.77,68.78,92054.0,60.9057,60.9057,60.8438,60.8527,92054.0
2021-09-07 15:10:00,68.78,68.78,68.74,68.74,89015.0,60.8527,60.8527,60.8173,60.8173,89015.0
2021-09-07 15:15:00,68.74,68.78,68.71,68.77,137803.0,60.8173,60.8527,60.7907,60.8438,137803.0
2021-09-07 15:20:00,68.76,68.76,68.71,68.74,144077.0,60.835,60.835,60.7907,60.8173,144077.0
2021-09-07 15:25:00,68.74,68.75,68.64,68.65,259741.0,60.8173,60.8261,60.7288,60.7376,259741.0
2021-09-07 15:30:00,68.65,68.67,68.6,68.65,172992.0,60.7376,60.7553,60.6934,60.7376,172992.0
2021-09-07 15:35:00,68.66,68.66,68.52,68.57,220767.0,60.7465,60.7465,60.6226,60.6669,220767.0
2021-09-07 15:40:00,68.57,68.64,68.57,68.61,268792.0,60.6669,60.7288,60.6669,60.7022,268792.0
2021-09-07 15:45:00,68.61,68.7,68.58,68.69,390739.0,60.7022,60.7819,60.6757,60.773,390739.0
2021-09-07 15:50:00,68.7,68.73,68.61,68.66,923493.0,60.7819,60.8084,60.7022,60.7465,923493.0
2021-09-07 15:55:00,68.65,68.67,68.55,68.57,1101255.0,60.7376,60.7553,60.6492,60.6669,1101255.0
2021-09-08 09:30:00,68.52,68.69,68.37,68.65,223172.0,60.6226,60.773,60.4899,60.7376,223172.0
2021-09-08 09:35:00,68.64,68.78,68.63,68.78,240713.0,60.7288,60.8527,60.7199,60.8527,240713.0
2021-09-08 09:40:00,68.78,68.96,68.77,68.93,171271.0,60.8527,61.0119,60.8438,60.9854,171271.0
2021-09-08 09:45:00,68.94,69.06,68.88,69.03,151291.0,60.9942,61.1004,60.9411,61.0738,151291.0
2021-09-08 09:50:00,69.04,69.14,69.03,69.14,158387.0,61.0827,61.1712,61.0738,61.1712,158387.0
2021-09-08 09:55:00,69.14,69.26,69.14,69.23,373510.0,61.1712,61.2773,61.1712,61.2508,373510.0
2021-09-08 10:00:00,69.23,69.39,69.22,69.35,202894.0,61.2508,61.3923,61.2419,61.357,202894.0
2021-09-08 10:05:00,69.35,69.37,69.26,69.27,291899.0,61.357,61.3747,61.2773,61.2862,291899.0
2021-09-08 10:10:00,69.27,69.32,69.16,69.17,150493.0,61.2862,61.3304,61.1889,61.1977,150493.0
2021-09-08 10:15:00,69.17,69.21,69.11,69.12,166811.0,61.1977,61.2331,61.1446,61.1535,166811.0
2021-09-08 10:20:00,69.11,69.26,69.11,69.18,88660.0,61.1446,61.2773,61.1446,61.2065,88660.0
2021-09-08 10:25:00,69.19,69.36,69.19,69.34,90587.0,61.2154,61.3658,61.2154,61.3481,90587.0
2021-09-08 10:30:00,69.34,69.43,69.31,69.42,120529.0,61.3481,61.4277,61.3216,61.4189,120529.0
2021-09-08 10:35:00,69.42,69.52,69.4,69.51,224915.0,61.4189,61.5074,61.4012,61.4985,224915.0
2021-09-08 10:40:00,69.51,69.52,69.44,69.49,147272.0,61.4985,61.5074,61.4366,61.4808,147272.0
2021-09-08 10:45:00,69.48,69.53,69.44,69.46,225098.0,61.472,61.5162,61.4366,61.4543,225098.0
2021-09-08 10:50:00,69.46,69.66,69.44,69.65,116114.0,61.4543,61.6312,61.4366,61.6224,116114.0
2021-09-08 10:55:00,69.65,69.84,69.65,69.78,119302.0,61.6224,61.7905,61.6224,61.7374,119302.0
2021-09-08 11:00:00,69.78,69.98,69.78,69.97,99555.0,61.7374,61.9143,61.7374,61.9055,99555.0
2021-09-08 11:05:00,69.96,69.99,69.92,69.95,203771.0,61.8966,61.9232,61.8613,61.8878,203771.0
2021-09-08 11:10:00,69.96,69.97,69.85,69.9,293890.0,61.8966,61.9055,61.7993,61.8436,293890.0
2021-09-08 11:15:00,69.89,69.9,69.78,69.79,218575.0,61.8347,61.8436,61.7374,61.7462,218575.0
2021-09-08 11:20:00,69.79,69.83,69.71,69.74,116647.0,61.7462,61.7816,61.6755,61.702,116647.0
2021-09-08 11:25:00,69.75,69.76,69.7,69.73,125653.0,61.7109,61.7197,61.6666,61.6932,125653.0
2021-09-08 11:30:00,69.73,69.79,69.72,69.72,115795.0,61.6932,61.7462,61.6843,61.6843,115795.0
2021-09-08 11:35:00,69.73,69.81,69.73,69.79,219048.0,61.6932,61.7639,61.6932,61.7462,219048.0
2021-09-08 11:40:00,69.79,69.86,69.78,69.84,80960.0,61.7462,61.8082,61.7374,61.7905,80960.0
2021-09-08 11:45:00,69.84,69.9,69.84,69.86,144573.0,61.7905,61.8436,61.7905,61.8082,144573.0
2021-09-08 11:50:00,69.86,69.91,69.83,69.89,63492.0,61.8082,61.8524,61.7816,61.8347,63492.0
2021-09-08 11:55:00,69.89,69.9,69.85,69.87,102741.0,61.8347,61.8436,61.7993,61.817,102741.0
2021-09-08 12:00:00,69.86,69.94,69.84,69.89,164389.0,61.8082,61.879,61.7905,61.8347,164389.0
2021-09-08 12:05:00,69.89,69.92,69.86,69.87,84371.0,61.8347,61.8613,61.8082,61.817,84371.0
2021-09-08 12:10:00,69.87,69.89,69.82,69.86,194411.0,61.817,61.8347,61.7728,61.8082,194411.0
2021-09-08 12:15:00,69.86,69.89,69.81,69.85,154933.0,61.8082,61.8347,61.7639,61.7993,154933.0
2021-09-08 12:20:00,69.84,69.87,69.8,69.84,91165.0,61.7905,61.817,61.7551,61.7905,91165.0
2021-09-08 12:25:00,69.84,69.85,69.79,69.82,166506.0,61.7905,61.7993,61.7462,61.7728,166506.0
2021-09-08 12:30:00,69.82,69.85,69.8,69.81,64993.0,61.7728,61.7993,61.7551,61.7639,64993.0
2021-09-08 12:35:00,69.81,69.83,69.78,69.82,116856.0,61.7639,61.7816,61.7374,61.7728,116856.0
2021-09-08 12:40:00,69.83,69.92,69.82,69.9,179147.0,61.7816,61.8613,61.7728,61.8436,179147.0
2021-09-08 12:45:00,69.9,69.91,69.87,69.9,169535.0,61.8436,61.8524,61.817,61.8436,169535.0
2021-09-08 12:50:00,69.89,69.91,69.87,69.88,221515.0,61.8347,61.8524,61.817,61.8259,221515.0
2021-09-08 12:55:00,69.88,69.91,69.87,69.89,147544.0,61.8259,61.8524,61.817,61.8347,147544.0
2021-09-08 13:00:00,69.89,69.92,69.86,69.87,114910.0,61.8347,61.8613,61.8082,61.817,114910.0
2021-09-08 13:05:00,69.86,69.91,69.83,69.83,115580.0,61.8082,61.8524,61.7816,61.7816,115580.0
2021-09-08 13:10:00,69.83,69.86,69.8,69.84,83094.0,61.7816,61.8082,61.7551,61.7905,83094.0
2021-09-08 13:15:00,69.84,69.87,69.82,69.84,86728.0,61.7905,61.817,61.7728,61.7905,86728.0
2021-09-08 13:20:00,69.85,69.87,69.83,69.84,130680.0,61.7993,61.817,61.7816,61.7905,130680.0
2021-09-08 13:25:00,69.84,69.87,69.83,69.87,87338.0,61.7905,61.817,61.7816,61.817,87338.0
2021-09-08 13:30:00,69.87,69.91,69.85,69.86,48019.0,61.817,61.8524,61.7993,61.8082,48019.0
2021-09-08 13:35:00,69.87,69.9,69.85,69.9,76330.0,61.817,61.8436,61.7993,61.8436,76330.0
2021-09-08 13:40:00,69.9,69.92,69.84,69.86,145368.0,61.8436,61.8613,61.7905,61.8082,145368.0
2021-09-08 13:45:00,69.86,69.94,69.86,69.91,119317.0,61.8082,61.879,61.8082,61.8524,119317.0
2021-09-08 13:50:00,69.92,69.92,69.86,69.92,33860.0,61.8613,61.8613,61.8082,61.8613,33860.0
2021-09-08 13:55:00,69.91,69.93,69.88,69.88,59932.0,61.8524,61.8701,61.8259,61.8259,59932.0
2021-09-08 14:00:00,69.88,69.89,69.82,69.84,164017.0,61.8259,61.8347,61.7728,61.7905,164017.0
2021-09-08 14:05:00,69.84,69.87,69.79,69.87,57626.0,61.7905,61.817,61.7462,61.817,57626.0
2021-09-08 14:10:00,69.87,69.96,69.87,69.95,70113.0,61.817,61.8966,61.817,61.8878,70113.0
2021-09-08 14:15:00,69.95,69.97,69.9,69.94,152277.0,61.8878,61.9055,61.8436,61.879,152277.0
2021-09-08 14:20:00,69.94,69.95,69.9,69.9,128343.0,61.879,61.8878,61.8436,61.8436,128343.0
2021-09-08 14:25:00,69.89,69.93,69.88,69.91,83562.0,61.8347,61.8701,61.8259,61.8524,83562.0
2021-09-08 14:30:00,69.91,69.92,69.87,69.89,169707.0,61.8524,61.8613,61.817,61.8347,169707.0
2021-09-08 14:35:00,69.89,69.92,69.87,69.88,131664.0,61.8347,61.8613,61.817,61.8259,131664.0
2021-09-08 14:40:00,69.89,69.91,69.86,69.91,159556.0,61.8347,61.8524,61.8082,61.8524,159556.0
2021-09-08 14:45:00,69.92,69.94,69.89,69.93,52355.0,61.8613,61.879,61.8347,61.8701,52355.0
2021-09-08 14:50:00,69.94,69.99,69.92,69.98,63964.0,61.879,61.9232,61.8613,61.9143,63964.0
2021-09-08 14:55:00,69.98,69.99,69.95,69.97,27417.0,61.9143,61.9232,61.8878,61.9055,27417.0
2021-09-08 15:00:00,69.96,69.97,69.91,69.95,84120.0,61.8966,61.9055,61.8524,61.8878,84120.0
2021-09-08 15:05:00,69.95,69.97,69.92,69.93,119980.0,61.8878,61.9055,61.8613,61.8701,119980.0
2021-09-08 15:10:00,69.93,69.97,69.91,69.97,141115.0,61.8701,61.9055,61.8524,61.9055,141115.0
2021-09-08 15:15:00,69.97,69.97,69.89,69.91,105689.0,61.9055,61.9055,61.8347,61.8524,105689.0
2021-09-08 15:20:00,69.9,69.9,69.82,69.85,124204.0,61.8436,61.8436,61.7728,61.7993,124204.0
2021-09-08 15:25:00,69.86,69.87,69.81,69.81,126307.0,61.8082,61.817,61.7639,61.7639,126307.0
2021-09-08 15:30:00,69.81,69.88,69.81,69.83,148840.0,61.7639,61.8259,61.7639,61.7816,148840.0
2021-09-08 15:35:00,69.83,69.85,69.8,69.81,289596.0,61.7816,61.7993,61.7551,61.7639,289596.0
2021-09-08 15:40:00,69.81,69.94,69.81,69.92,479965.0,61.7639,61.879,61.7639,61.8613,479965.0
2021-09-08 15:45:00,69.92,69.94,69.84,69.86,316129.0,61.8613,61.879,61.7905,61.8082,316129.0
2021-09-08 15:50:00,69.86,69.87,69.76,69.77,520603.0,61.8082,61.817,61.7197,61.7285,520603.0
2021-09-08 15:55:00,69.77,69.81,69.76,69.8,1202650.0,61.7285,61.7639,61.7197,61.7551,1202650.0
2021-09-09 09:30:00,69.58,69.62,69.48,69.54,268321.0,61.5604,61.5958,61.472,61.5251,268321.0
2021-09-09 09:35:00,69.54,69.7,69.53,69.67,184963.0,61.5251,61.6666,61.5162,61.6401,184963.0
2021-09-09 09:40:00,69.68,69.73,69.63,69.7,83777.0,61.6489,61.6932,61.6047,61.6666,83777.0
2021-09-09 09:45:00,69.69,69.76,69.68,69.73,174005.0,61.6578,61.7197,61.6489,61.6932,174005.0
2021-09-09 09:50:00,69.74,69.83,69.68,69.69,151498.0,61.702,61.7816,61.6489,61.6578,151498.0
2021-09-09 09:55:00,69.69,69.7,69.55,69.59,152491.0,61.6578,61.6666,61.5339,61.5693,152491.0
2021-09-09 10:00:00,69.59,69.6,69.47,69.53,142961.0,61.5693,61.5781,61.4631,61.5162,142961.0
2021-09-09 10:05:00,69.54,69.57,69.46,69.57,125669.0,61.5251,61.5516,61.4543,61.5516,125669.0
2021-09-09 10:10:00,69.57,69.68,69.57,69.65,127460.0,61.5516,61.6489,61.5516,61.6224,127460.0
2021-09-09 10:15:00,69.66,69.73,69.58,69.59,108909.0,61.6312,61.6932,61.5604,61.5693,108909.0
2021-09-09 10:20:00,69.58,69.6,69.53,69.56,165648.0,61.5604,61.5781,61.5162,61.5428,165648.0
2021-09-09 10:25:00,69.56,69.6,69.53,69.54,114163.0,61.5428,61.5781,61.5162,61.5251,114163.0
2021-09-09 10:30:00,69.54,69.64,69.53,69.62,95211.0,61.5251,61.6135,61.5162,61.5958,95211.0
2021-09-09 10:35:00,69.62,69.62,69.54,69.56,68946.0,61.5958,61.5958,61.5251,61.5428,68946.0
2021-09-09 10:40:00,69.56,69.58,69.48,69.5,72146.0,61.5428,61.5604,61.472,61.4897,72146.0
2021-09-09 10:45:00,69.51,69.52,69.45,69.52,86820.0,61.4985,61.5074,61.4454,61.5074,86820.0
2021-09-09 10:50:00,69.52,69.57,69.52,69.55,59847.0,61.5074,61.5516,61.5074,61.5339,59847.0
2021-09-09 10:55:00,69.55,69.6,69.55,69.58,54969.0,61.5339,61.5781,61.5339,61.5604,54969.0
2021-09-09 11:00:00,69.57,69.59,69.54,69.57,51889.0,61.5516,61.5693,61.5251,61.5516,51889.0
2021-09-09 11:05:00,69.58,69.59,69.5,69.52,47980.0,61.5604,61.5693,61.4897,61.5074,47980.0
2021-09-09 11:10:00,69.52,69.53,69.43,69.47,68601.0,61.5074,61.5162,61.4277,61.4631,68601.0
2021-09-09 11:15:00,69.46,69.47,69.36,69.46,196341.0,61.4543,61.4631,61.3658,61.4543,196341.0
2021-09-09 11:20:00,69.46,69.57,69.46,69.57,198593.0,61.4543,61.5516,61.4543,61.5516,198593.0
2021-09-09 11:25:00,69.56,69.63,69.56,69.62,99146.0,61.5428,61.6047,61.5428,61.5958,99146.0
2021-09-09 11:30:00,69.62,69.67,69.61,69.66,54739.0,61.5958,61.6401,61.587,61.6312,54739.0
2021-09-09 11:35:00,69.66,69.66,69.6,69.61,92513.0,61.6312,61.6312,61.5781,61.587,92513.0
2021-09-09 11:40:00,69.61,69.63,69.52,69.53,27605.0,61.587,61.6047,61.5074,61.5162,27605.0
2021-09-09 11:45:00,69.54,69.62,69.53,69.62,45902.0,61.5251,61.5958,61.5162,61.5958,45902.0
2021-09-09 11:50:00,69.62,69.63,69.58,69.62,36434.0,61.5958,61.6047,61.5604,61.5958,36434.0
2021-09-09 11:55:00,69.62,69.64,69.58,69.59,40149.0,61.5958,61.6135,61.5604,61.5693,40149.0
2021-09-09 12:00:00,69.59,69.59,69.52,69.52,48206.0,61.5693,61.5693,61.5074,61.5074,48206.0
2021-09-09 12:05:00,69.52,69.53,69.5,69.53,26198.0,61.5074,61.5162,61.4897,61.5162,26198.0
2021-09-09 12:10:00,69.53,69.56,69.51,69.55,52335.0,61.5162,61.5428,61.4985,61.5339,52335.0
2021-09-09 12:15:00,69.54,69.55,69.49,69.51,47488.0,61.5251,61.5339,61.4808,61.4985,47488.0
2021-09-09 12:20:00,69.51,69.51,69.46,69.51,29630.0,61.4985,61.4985,61.4543,61.4985,29630.0
2021-09-09 12:25:00,69.51,69.54,69.5,69.53,40052.0,61.4985,61.5251,61.4897,61.5162,40052.0
2021-09-09 12:30:00,69.52,69.58,69.49,69.56,46393.0,61.5074,61.5604,61.4808,61.5428,46393.0
2021-09-09 12:35:00,69.56,69.59,69.54,69.57,35378.0,61.5428,61.5693,61.5251,61.5516,35378.0
2021-09-09 12:40:00,69.57,69.58,69.54,69.56,62956.0,61.5516,61.5604,61.5251,61.5428,62956.0
2021-09-09 12:45:00,69.55,69.59,69.55,69.58,31846.0,61.5339,61.5693,61.5339,61.5604,31846.0
2021-09-09 12:50:00,69.59,69.64,69.58,69.64,27532.0,61.5693,61.6135,61.5604,61.6135,27532.0
2021-09-09 12:55:00,69.64,69.64,69.55,69.56,54745.0,61.6135,61.6135,61.5339,61.5428,54745.0
2021-09-09 13:00:00,69.56,69.64,69.56,69.64,30016.0,61.5428,61.6135,61.5428,61.6135,30016.0
2021-09-09 13:05:00,69.64,69.68,69.62,69.67,28027.0,61.6135,61.6489,61.5958,61.6401,28027.0
2021-09-09 13:10:00,69.66,69.71,69.66,69.67,52388.0,61.6312,61.6755,61.6312,61.6401,52388.0
2021-09-09 13:15:00,69.67,69.69,69.62,69.63,43588.0,61.6401,61.6578,61.5958,61.6047,43588.0
2021-09-09 13:20:00,69.62,69.63,69.55,69.63,84093.0,61.5958,61.6047,61.5339,61.6047,84093.0
2021-09-09 13:25:00,69.63,69.65,69.59,69.59,50777.0,61.6047,61.6224,61.5693,61.5693,50777.0
2021-09-09 13:30:00,69.59,69.6,69.48,69.52,63223.0,61.5693,61.5781,61.472,61.5074,63223.0
2021-09-09 13:35:00,69.52,69.57,69.48,69.56,51455.0,61.5074,61.5516,61.472,61.5428,51455.0
2021-09-09 13:40:00,69.55,69.61,69.54,69.59,48952.0,61.5339,61.587,61.5251,61.5693,48952.0
2021-09-09 13:45:00,69.59,69.59,69.53,69.54,38662.0,61.5693,61.5693,61.5162,61.5251,38662.0
2021-09-09 13:50:00,69.54,69.55,69.52,69.54,28553.0,61.5251,61.5339,61.5074,61.5251,28553.0
2021-09-09 13:55:00,69.55,69.56,69.51,69.52,52410.0,61.5339,61.5428,61.4985,61.5074,52410.0
2021-09-09 14:00:00,69.51,69.53,69.46,69.46,102906.0,61.4985,61.5162,61.4543,61.4543,102906.0
2021-09-09 14:05:00,69.46,69.52,69.45,69.51,64376.0,61.4543,61.5074,61.4454,61.4985,64376.0
2021-09-09 14:10:00,69.5,69.53,69.48,69.53,28123.0,61.4897,61.5162,61.472,61.5162,28123.0
2021-09-09 14:15:00,69.54,69.55,69.51,69.52,28956.0,61.5251,61.5339,61.4985,61.5074,28956.0
2021-09-09 14:20:00,69.53,69.57,69.51,69.53,52844.0,61.5162,61.5516,61.4985,61.5162,52844.0
2021-09-09 14:25:00,69.53,69.58,69.53,69.56,24038.0,61.5162,61.5604,61.5162,61.5428,24038.0
2021-09-09 14:30:00,69.56,69.58,69.53,69.56,33262.0,61.5428,61.5604,61.5162,61.5428,33262.0
2021-09-09 14:35:00,69.55,69.6,69.55,69.59,46240.0,61.5339,61.5781,61.5339,61.5693,46240.0
2021-09-09 14:40:00,69.61,69.66,69.59,69.65,28134.0,61.587,61.6312,61.5693,61.6224,28134.0
2021-09-09 14:45:00,69.65,69.72,69.65,69.71,53983.0,61.6224,61.6843,61.6224,61.6755,53983.0
2021-09-09 14:50:00,69.71,69.74,69.69,69.71,83081.0,61.6755,61.702,61.6578,61.6755,83081.0
2021-09-09 14:55:00,69.72,69.72,69.68,69.69,39919.0,61.6843,61.6843,61.6489,61.6578,39919.0
2021-09-09 15:00:00,69.69,69.7,69.63,69.64,175388.0,61.6578,61.6666,61.6047,61.6135,175388.0
2021-09-09 15:05:00,69.64,69.65,69.6,69.61,57267.0,61.6135,61.6224,61.5781,61.587,57267.0
2021-09-09 15:10:00,69.61,69.64,69.56,69.58,83053.0,61.587,61.6135,61.5428,61.5604,83053.0
2021-09-09 15:15:00,69.58,69.6,69.55,69.56,68414.0,61.5604,61.5781,61.5339,61.5428,68414.0
2021-09-09 15:20:00,69.56,69.61,69.54,69.61,130618.0,61.5428,61.587,61.5251,61.587,130618.0
2021-09-09 15:25:00,69.61,69.65,69.6,69.61,62554.0,61.587,61.6224,61.5781,61.587,62554.0
2021-09-09 15:30:00,69.61,69.61,69.54,69.56,153132.0,61.587,61.587,61.5251,61.5428,153132.0
2021-09-09 15:35:00,69.55,69.64,69.53,69.62,179794.0,61.5339,61.6135,61.5162,61.5958,179794.0
2021-09-09 15:40:00,69.62,69.66,69.56,69.61,189240.0,61.5958,61.6312,61.5428,61.587,189240.0
2021-09-09 15:45:00,69.61,69.65,69.58,69.59,239351.0,61.587,61.6224,61.5604,61.5693,239351.0
2021-09-09 15:50:00,69.58,69.58,69.49,69.51,318449.0,61.5604,61.5604,61.4808,61.4985,318449.0
2021-09-09 15:55:00,69.51,69.53,69.39,69.42,767215.0,61.4985,61.5162,61.3923,61.4189,767215.0
2021-09-10 09:30:00,69.36,69.45,69.05,69.16,309476.0,61.3658,61.4454,61.0915,61.1889,309476.0
2021-09-10 09:35:00,69.16,69.18,69.01,69.04,158844.0,61.1889,61.2065,61.0561,61.0827,158844.0
2021-09-10 09:40:00,69.05,69.14,68.94,68.94,180037.0,61.0915,61.1712,60.9942,60.9942,180037.0
2021-09-10 09:45:00,68.94,68.94,68.65,68.66,152988.0,60.9942,60.9942,60.7376,60.7465,152988.0
2021-09-10 09:50:00,68.66,68.77,68.64,68.76,338630.0,60.7465,60.8438,60.7288,60.835,338630.0
2021-09-10 09:55:00,68.77,68.79,68.69,68.77,179427.0,60.8438,60.8615,60.773,60.8438,179427.0
2021-09-10 10:00:00,68.76,68.8,68.7,68.77,179696.0,60.835,60.8703,60.7819,60.8438,179696.0
2021-09-10 10:05:00,68.77,68.87,68.77,68.85,127355.0,60.8438,60.9323,60.8438,60.9146,127355.0
2021-09-10 10:10:00,68.85,68.87,68.72,68.76,292863.0,60.9146,60.9323,60.7996,60.835,292863.0
2021-09-10 10:15:00,68.75,68.81,68.71,68.74,90568.0,60.8261,60.8792,60.7907,60.8173,90568.0
2021-09-10 10:20:00,68.74,68.9,68.74,68.88,128761.0,60.8173,60.9588,60.8173,60.9411,128761.0
2021-09-10 10:25:00,68.89,68.94,68.87,68.91,71119.0,60.95,60.9942,60.9323,60.9677,71119.0
2021-09-10 10:30:00,68.9,68.93,68.78,68.91,146348.0,60.9588,60.9854,60.8527,60.9677,146348.0
2021-09-10 10:35:00,68.92,68.99,68.83,68.84,106196.0,60.9765,61.0384,60.8969,60.9057,106196.0
2021-09-10 10:40:00,68.84,68.85,68.69,68.7,61332.0,60.9057,60.9146,60.773,60.7819,61332.0
2021-09-10 10:45:00,68.7,68.74,68.65,68.71,149111.0,60.7819,60.8173,60.7376,60.7907,149111.0
2021-09-10 10:50:00,68.71,68.77,68.69,68.72,167078.0,60.7907,60.8438,60.773,60.7996,167078.0
2021-09-10 10:55:00,68.71,68.79,68.66,68.72,228871.0,60.7907,60.8615,60.7465,60.7996,228871.0
2021-09-10 11:00:00,68.71,68.77,68.69,68.74,66591.0,60.7907,60.8438,60.773,60.8173,66591.0
2021-09-10 11:05:00,68.75,68.79,68.7,68.77,69526.0,60.8261,60.8615,60.7819,60.8438,69526.0
2021-09-10 11:10:00,68.78,68.8,68.74,68.78,46322.0,60.8527,60.8703,60.8173,60.8527,46322.0
2021-09-10 11:15:00,68.78,68.84,68.77,68.8,138642.0,60.8527,60.9057,60.8438,60.8703,138642.0
2021-09-10 11:20:00,68.8,68.84,68.73,68.75,77422.0,60.8703,60.9057,60.8084,60.8261,77422.0
2021-09-10 11:25:00,68.74,68.76,68.64,68.66,225205.0,60.8173,60.835,60.7288,60.7465,225205.0
2021-09-10 11:30:00,68.66,68.68,68.49,68.49,82743.0,60.7465,60.7642,60.5961,60.5961,82743.0
2021-09-10 11:35:00,68.5,68.52,68.47,68.5,114176.0,60.6049,60.6226,60.5784,60.6049,114176.0
2021-09-10 11:40:00,68.5,68.56,68.48,68.54,85887.0,60.6049,60.658,60.5872,60.6403,85887.0
2021-09-10 11:45:00,68.54,68.6,68.52,68.55,56162.0,60.6403,60.6934,60.6226,60.6492,56162.0
2021-09-10 11:50:00,68.54,68.62,68.53,68.62,60565.0,60.6403,60.7111,60.6315,60.7111,60565.0
2021-09-10 11:55:00,68.62,68.63,68.55,68.61,76862.0,60.7111,60.7199,60.6492,60.7022,76862.0
2021-09-10 12:00:00,68.61,68.64,68.58,68.63,72462.0,60.7022,60.7288,60.6757,60.7199,72462.0
2021-09-10 12:05:00,68.64,68.69,68.61,68.69,55189.0,60.7288,60.773,60.7022,60.773,55189.0
2021-09-10 12:10:00,68.69,68.77,68.68,68.76,56710.0,60.773,60.8438,60.7642,60.835,56710.0
2021-09-10 12:15:00,68.76,68.79,68.74,68.74,141396.0,60.835,60.8615,60.8173,60.8173,141396.0
2021-09-10 12:20:00,68.75,68.78,68.74,68.77,24280.0,60.8261,60.8527,60.8173,60.8438,24280.0
2021-09-10 12:25:00,68.77,68.78,68.7,68.7,71588.0,60.8438,60.8527,60.7819,60.7819,71588.0
2021-09-10 12:30:00,68.7,68.72,68.68,68.7,61236.0,60.7819,60.7996,60.7642,60.7819,61236.0
2021-09-10 12:35:00,68.7,68.74,68.7,68.73,36233.0,60.7819,60.8173,60.7819,60.8084,36233.0
2021-09-10 12:40:00,68.73,68.76,68.7,68.72,68143.0,60.8084,60.835,60.7819,60.7996,68143.0
2021-09-10 12:45:00,68.72,68.75,68.69,68.7,56480.0,60.7996,60.8261,60.773,60.7819,56480.0
2021-09-10 12:50:00,68.7,68.73,68.69,68.72,71208.0,60.7819,60.8084,60.773,60.7996,71208.0
2021-09-10 12:55:00,68.72,68.72,68.65,68.66,57832.0,60.7996,60.7996,60.7376,60.7465,57832.0
2021-09-10 13:00:00,68.66,68.71,68.64,68.67,81495.0,60.7465,60.7907,60.7288,60.7553,81495.0
2021-09-10 13:05:00,68.67,68.69,68.64,68.64,39083.0,60.7553,60.773,60.7288,60.7288,39083.0
2021-09-10 13:10:00,68.64,68.65,68.61,68.63,35580.0,60.7288,60.7376,60.7022,60.7199,35580.0
2021-09-10 13:15:00,68.63,68.64,68.62,68.63,38475.0,60.7199,60.7288,60.7111,60.7199,38475.0
2021-09-10 13:20:00,68.63,68.67,68.61,68.64,33031.0,60.7199,60.7553,60.7022,60.7288,33031.0
2021-09-10 13:25:00,68.64,68.7,68.64,68.67,30738.0,60.7288,60.7819,60.7288,60.7553,30738.0
2021-09-10 13:30:00,68.67,68.75,68.67,68.75,36076.0,60.7553,60.8261,60.7553,60.8261,36076.0
2021-09-10 13:35:00,68.75,68.81,68.75,68.8,42234.0,60.8261,60.8792,60.8261,60.8703,42234.0
2021-09-10 13:40:00,68.8,68.82,68.77,68.79,57044.0,60.8703,60.888,60.8438,60.8615,57044.0
2021-09-10 13:45:00,68.8,68.84,68.78,68.82,66203.0,60.8703,60.9057,60.8527,60.888,66203.0
2021-09-10 13:50:00,68.83,68.86,68.8,68.83,25847.0,60.8969,60.9234,60.8703,60.8969,25847.0
2021-09-10 13:55:00,68.83,68.84,68.77,68.82,89294.0,60.8969,60.9057,60.8438,60.888,89294.0
2021-09-10 14:00:00,68.83,68.84,68.79,68.8,15895.0,60.8969,60.9057,60.8615,60.8703,15895.0
2021-09-10 14:05:00,68.8,68.8,68.76,68.78,54647.0,60.8703,60.8703,60.835,60.8527,54647.0
2021-09-10 14:10:00,68.78,68.8,68.75,68.8,53411.0,60.8527,60.8703,60.8261,60.8703,53411.0
2021-09-10 14:15:00,68.79,68.79,68.75,68.76,47553.0,60.8615,60.8615,60.8261,60.835,47553.0
2021-09-10 14:20:00,68.75,68.78,68.73,68.77,44596.0,60.8261,60.8527,60.8084,60.8438,44596.0
2021-09-10 14:25:00,68.77,68.79,68.77,68.78,29606.0,60.8438,60.8615,60.8438,60.8527,29606.0
2021-09-10 14:30:00,68.79,68.84,68.78,68.83,51321.0,60.8615,60.9057,60.8527,60.8969,51321.0
2021-09-10 14:35:00,68.84,68.9,68.83,68.89,193154.0,60.9057,60.9588,60.8969,60.95,193154.0
2021-09-10 14:40:00,68.89,68.94,68.85,68.86,137278.0,60.95,60.9942,60.9146,60.9234,137278.0
2021-09-10 14:45:00,68.86,68.9,68.85,68.89,605109.0,60.9234,60.9588,60.9146,60.95,605109.0
2021-09-10 14:50:00,68.89,68.92,68.85,68.9,70153.0,60.95,60.9765,60.9146,60.9588,70153.0
2021-09-10 14:55:00,68.91,68.92,68.86,68.87,51170.0,60.9677,60.9765,60.9234,60.9323,51170.0
2021-09-10 15:00:00,68.86,68.89,68.85,68.89,135218.0,60.9234,60.95,60.9146,60.95,135218.0
2021-09-10 15:05:00,68.89,68.93,68.86,68.92,296123.0,60.95,60.9854,60.9234,60.9765,296123.0
2021-09-10 15:10:00,68.92,68.96,68.88,68.95,109768.0,60.9765,61.0119,60.9411,61.0031,109768.0
2021-09-10 15:15:00,68.96,68.98,68.92,68.96,149828.0,61.0119,61.0296,60.9765,61.0119,149828.0
2021-09-10 15:20:00,68.97,68.98,68.93,68.96,86112.0,61.0208,61.0296,60.9854,61.0119,86112.0
2021-09-10 15:25:00,68.95,68.96,68.88,68.94,139889.0,61.0031,61.0119,60.9411,60.9942,139889.0
2021-09-10 15:30:00,68.94,68.95,68.86,68.9,212056.0,60.9942,61.0031,60.9234,60.9588,212056.0
2021-09-10 15:35:00,68.89,68.89,68.77,68.79,173518.0,60.95,60.95,60.8438,60.8615,173518.0
2021-09-10 15:40:00,68.79,68.79,68.72,68.75,178722.0,60.8615,60.8615,60.7996,60.8261,178722.0
2021-09-10 15:45:00,68.74,68.75,68.61,68.62,342907.0,60.8173,60.8261,60.7022,60.7111,342907.0
2021-09-10 15:50:00,68.62,68.63,68.51,68.55,806243.0,60.7111,60.7199,60.6138,60.6492,806243.0
2021-09-10 15:55:00,68.55,68.58,68.43,68.44,1602994.0,60.6492,60.6757,60.543,60.5518,1602994.0
2021-09-13 09:30:00,69.04,69.09,68.83,68.92,301343.0,61.0827,61.1269,60.8969,60.9765,301343.0
2021-09-13 09:35:00,68.92,68.94,68.79,68.93,208885.0,60.9765,60.9942,60.8615,60.9854,208885.0
2021-09-13 09:40:00,68.94,69.07,68.9,69.04,256606.0,60.9942,61.1092,60.9588,61.0827,256606.0
2021-09-13 09:45:00,69.04,69.07,68.86,69.06,167119.0,61.0827,61.1092,60.9234,61.1004,167119.0
2021-09-13 09:50:00,69.06,69.11,68.9,68.92,140193.0,61.1004,61.1446,60.9588,60.9765,140193.0
2021-09-13 09:55:00,68.92,69.06,68.92,68.97,210852.0,60.9765,61.1004,60.9765,61.0208,210852.0
2021-09-13 10:00:00,68.98,69.05,68.8,68.87,274390.0,61.0296,61.0915,60.8703,60.9323,274390.0
2021-09-13 10:05:00,68.86,68.92,68.82,68.9,126358.0,60.9234,60.9765,60.888,60.9588,126358.0
2021-09-13 10:10:00,68.9,69.06,68.88,68.98,163219.0,60.9588,61.1004,60.9411,61.0296,163219.0
2021-09-13 10:15:00,68.98,68.99,68.81,68.81,132296.0,61.0296,61.0384,60.8792,60.8792,132296.0
2021-09-13 10:20:00,68.81,68.87,68.77,68.84,108740.0,60.8792,60.9323,60.8438,60.9057,108740.0
2021-09-13 10:25:00,68.83,68.87,68.77,68.85,80811.0,60.8969,60.9323,60.8438,60.9146,80811.0
2021-09-13 10:30:00,68.86,68.99,68.86,68.92,111641.0,60.9234,61.0384,60.9234,60.9765,111641.0
2021-09-13 10:35:00,68.91,69.02,68.91,68.97,123234.0,60.9677,61.065,60.9677,61.0208,123234.0
2021-09-13 10:40:00,68.97,68.98,68.81,68.81,89318.0,61.0208,61.0296,60.8792,60.8792,89318.0
2021-09-13 10:45:00,68.81,68.85,68.75,68.77,100772.0,60.8792,60.9146,60.8261,60.8438,100772.0
2021-09-13 10:50:00,68.77,68.92,68.76,68.89,42426.0,60.8438,60.9765,60.835,60.95,42426.0
2021-09-13 10:55:00,68.9,68.9,68.79,68.81,65650.0,60.9588,60.9588,60.8615,60.8792,65650.0
2021-09-13 11:00:00,68.81,68.81,68.7,68.7,53085.0,60.8792,60.8792,60.7819,60.7819,53085.0
2021-09-13 11:05:00,68.71,68.75,68.66,68.69,87046.0,60.7907,60.8261,60.7465,60.773,87046.0
2021-09-13 11:10:00,68.69,68.76,68.67,68.74,98302.0,60.773,60.835,60.7553,60.8173,98302.0
2021-09-13 11:15:00,68.73,68.76,68.69,68.7,100138.0,60.8084,60.835,60.773,60.7819,100138.0
2021-09-13 11:20:00,68.71,68.75,68.67,68.72,58691.0,60.7907,60.8261,60.7553,60.7996,58691.0
2021-09-13 11:25:00,68.72,68.74,68.63,68.64,56209.0,60.7996,60.8173,60.7199,60.7288,56209.0
2021-09-13 11:30:00,68.64,68.71,68.64,68.68,46312.0,60.7288,60.7907,60.7288,60.7642,46312.0
2021-09-13 11:35:00,68.68,68.76,68.64,68.75,59581.0,60.7642,60.835,60.7288,60.8261,59581.0
2021-09-13 11:40:00,68.75,68.76,68.7,68.7,66751.0,60.8261,60.835,60.7819,60.7819,66751.0
2021-09-13 11:45:00,68.69,68.72,68.65,68.7,66459.0,60.773,60.7996,60.7376,60.7819,66459.0
2021-09-13 11:50:00,68.71,68.73,68.67,68.7,40242.0,60.7907,60.8084,60.7553,60.7819,40242.0
2021-09-13 11:55:00,68.7,68.7,68.64,68.64,181506.0,60.7819,60.7819,60.7288,60.7288,181506.0
2021-09-13 12:00:00,68.65,68.65,68.48,68.49,76344.0,60.7376,60.7376,60.5872,60.5961,76344.0
2021-09-13 12:05:00,68.48,68.49,68.38,68.39,86700.0,60.5872,60.5961,60.4988,60.5076,86700.0
2021-09-13 12:10:00,68.39,68.4,68.32,68.36,103620.0,60.5076,60.5164,60.4457,60.4811,103620.0
2021-09-13 12:15:00,68.35,68.42,68.33,68.41,214776.0,60.4722,60.5341,60.4545,60.5253,214776.0
2021-09-13 12:20:00,68.41,68.44,68.36,68.37,109905.0,60.5253,60.5518,60.4811,60.4899,109905.0
2021-09-13 12:25:00,68.37,68.39,68.33,68.35,86391.0,60.4899,60.5076,60.4545,60.4722,86391.0
2021-09-13 12:30:00,68.34,68.38,68.33,68.37,80918.0,60.4634,60.4988,60.4545,60.4899,80918.0
2021-09-13 12:35:00,68.37,68.41,68.32,68.32,101577.0,60.4899,60.5253,60.4457,60.4457,101577.0
2021-09-13 12:40:00,68.32,68.33,68.28,68.29,113301.0,60.4457,60.4545,60.4103,60.4191,113301.0
2021-09-13 12:45:00,68.28,68.31,68.26,68.3,38415.0,60.4103,60.4368,60.3926,60.428,38415.0
2021-09-13 12:50:00,68.29,68.32,68.22,68.23,122624.0,60.4191,60.4457,60.3572,60.366,122624.0
2021-09-13 12:55:00,68.23,68.25,68.15,68.17,43009.0,60.366,60.3837,60.2953,60.313,43009.0
2021-09-13 13:00:00,68.16,68.23,68.16,68.19,40227.0,60.3041,60.366,60.3041,60.3307,40227.0
2021-09-13 13:05:00,68.19,68.24,68.15,68.16,56754.0,60.3307,60.3749,60.2953,60.3041,56754.0
2021-09-13 13:10:00,68.15,68.17,68.13,68.16,73518.0,60.2953,60.313,60.2776,60.3041,73518.0
2021-09-13 13:15:00,68.15,68.2,68.13,68.18,96922.0,60.2953,60.3395,60.2776,60.3218,96922.0
2021-09-13 13:20:00,68.18,68.25,68.15,68.24,61426.0,60.3218,60.3837,60.2953,60.3749,61426.0
2021-09-13 13:25:00,68.24,68.25,68.16,68.19,91094.0,60.3749,60.3837,60.3041,60.3307,91094.0
2021-09-13 13:30:00,68.18,68.26,68.13,68.22,103009.0,60.3218,60.3926,60.2776,60.3572,103009.0
2021-09-13 13:35:00,68.22,68.25,68.21,68.22,112893.0,60.3572,60.3837,60.3483,60.3572,112893.0
2021-09-13 13:40:00,68.23,68.35,68.22,68.33,312846.0,60.366,60.4722,60.3572,60.4545,312846.0
2021-09-13 13:45:00,68.33,68.4,68.32,68.33,200825.0,60.4545,60.5164,60.4457,60.4545,200825.0
2021-09-13 13:50:00,68.32,68.33,68.28,68.29,66917.0,60.4457,60.4545,60.4103,60.4191,66917.0
2021-09-13 13:55:00,68.29,68.36,68.29,68.34,48224.0,60.4191,60.4811,60.4191,60.4634,48224.0
2021-09-13 14:00:00,68.34,68.36,68.29,68.32,67888.0,60.4634,60.4811,60.4191,60.4457,67888.0
2021-09-13 14:05:00,68.32,68.33,68.23,68.24,50627.0,60.4457,60.4545,60.366,60.3749,50627.0
2021-09-13 14:10:00,68.23,68.25,68.2,68.22,68553.0,60.366,60.3837,60.3395,60.3572,68553.0
2021-09-13 14:15:00,68.21,68.28,68.19,68.28,90105.0,60.3483,60.4103,60.3307,60.4103,90105.0
2021-09-13 14:20:00,68.26,68.29,68.23,68.26,74989.0,60.3926,60.4191,60.366,60.3926,74989.0
2021-09-13 14:25:00,68.27,68.33,68.27,68.28,63227.0,60.4014,60.4545,60.4014,60.4103,63227.0
2021-09-13 14:30:00,68.28,68.29,68.23,68.28,67757.0,60.4103,60.4191,60.366,60.4103,67757.0
2021-09-13 14:35:00,68.29,68.29,68.2,68.2,66202.0,60.4191,60.4191,60.3395,60.3395,66202.0
2021-09-13 14:40:00,68.2,68.29,68.18,68.28,71738.0,60.3395,60.4191,60.3218,60.4103,71738.0
2021-09-13 14:45:00,68.27,68.32,68.25,68.32,74861.0,60.4014,60.4457,60.3837,60.4457,74861.0
2021-09-13 14:50:00,68.32,68.33,68.24,68.27,37905.0,60.4457,60.4545,60.3749,60.4014,37905.0
2021-09-13 14:55:00,68.26,68.27,68.22,68.26,37279.0,60.3926,60.4014,60.3572,60.3926,37279.0
2021-09-13 15:00:00,68.26,68.33,68.22,68.33,92385.0,60.3926,60.4545,60.3572,60.4545,92385.0
2021-09-13 15:05:00,68.32,68.32,68.26,68.27,141420.0,60.4457,60.4457,60.3926,60.4014,141420.0
2021-09-13 15:10:00,68.27,68.4,68.23,68.37,139485.0,60.4014,60.5164,60.366,60.4899,139485.0
2021-09-13 15:15:00,68.37,68.41,68.35,68.41,106645.0,60.4899,60.5253,60.4722,60.5253,106645.0
2021-09-13 15:20:00,68.41,68.42,68.35,68.37,114811.0,60.5253,60.5341,60.4722,60.4899,114811.0
2021-09-13 15:25:00,68.38,68.47,68.36,68.46,187532.0,60.4988,60.5784,60.4811,60.5695,187532.0
2021-09-13 15:30:00,68.47,68.54,68.41,68.53,204757.0,60.5784,60.6403,60.5253,60.6315,204757.0
2021-09-13 15:35:00,68.53,68.54,68.45,68.52,176731.0,60.6315,60.6403,60.5607,60.6226,176731.0
2021-09-13 15:40:00,68.51,68.51,68.37,68.37,296958.0,60.6138,60.6138,60.4899,60.4899,296958.0
2021-09-13 15:45:00,68.37,68.43,68.31,68.39,578905.0,60.4899,60.543,60.4368,60.5076,578905.0
2021-09-13 15:50:00,68.38,68.44,68.3,68.31,768931.0,60.4988,60.5518,60.428,60.4368,768931.0
2021-09-13 15:55:00,68.31,68.35,68.24,68.33,1048840.0,60.4368,60.4722,60.3749,60.4545,1048840.0
2021-09-14 09:30:00,68.55,68.73,68.4,68.72,237310.0,60.6492,60.8084,60.5164,60.7996,237310.0
2021-09-14 09:35:00,68.73,68.77,68.55,68.59,158633.0,60.8084,60.8438,60.6492,60.6846,158633.0
2021-09-14 09:40:00,68.58,68.69,68.53,68.66,193672.0,60.6757,60.773,60.6315,60.7465,193672.0
2021-09-14 09:45:00,68.67,68.67,68.52,68.54,217906.0,60.7553,60.7553,60.6226,60.6403,217906.0
2021-09-14 09:50:00,68.54,68.56,68.45,68.53,259987.0,60.6403,60.658,60.5607,60.6315,259987.0
2021-09-14 09:55:00,68.53,68.57,68.41,68.47,152248.0,60.6315,60.6669,60.5253,60.5784,152248.0
2021-09-14 10:00:00,68.46,68.65,68.45,68.52,132383.0,60.5695,60.7376,60.5607,60.6226,132383.0
2021-09-14 10:05:00,68.52,68.53,68.41,68.43,76241.0,60.6226,60.6315,60.5253,60.543,76241.0
2021-09-14 10:10:00,68.43,68.55,68.37,68.55,75345.0,60.543,60.6492,60.4899,60.6492,75345.0
2021-09-14 10:15:00,68.55,68.64,68.5,68.51,115354.0,60.6492,60.7288,60.6049,60.6138,115354.0
2021-09-14 10:20:00,68.5,68.52,68.42,68.44,137651.0,60.6049,60.6226,60.5341,60.5518,137651.0
2021-09-14 10:25:00,68.44,68.58,68.38,68.55,166973.0,60.5518,60.6757,60.4988,60.6492,166973.0
2021-09-14 10:30:00,68.55,68.68,68.53,68.61,186295.0,60.6492,60.7642,60.6315,60.7022,186295.0
2021-09-14 10:35:00,68.61,68.66,68.54,68.56,95002.0,60.7022,60.7465,60.6403,60.658,95002.0
2021-09-14 10:40:00,68.55,68.63,68.54,68.57,86503.0,60.6492,60.7199,60.6403,60.6669,86503.0
2021-09-14 10:45:00,68.57,68.58,68.47,68.49,74912.0,60.6669,60.6757,60.5784,60.5961,74912.0
2021-09-14 10:50:00,68.5,68.55,68.46,68.51,64919.0,60.6049,60.6492,60.5695,60.6138,64919.0
2021-09-14 10:55:00,68.52,68.59,68.5,68.58,130592.0,60.6226,60.6846,60.6049,60.6757,130592.0
2021-09-14 11:00:00,68.59,68.63,68.51,68.52,97658.0,60.6846,60.7199,60.6138,60.6226,97658.0
2021-09-14 11:05:00,68.52,68.55,68.48,68.49,183087.0,60.6226,60.6492,60.5872,60.5961,183087.0
2021-09-14 11:10:00,68.49,68.55,68.47,68.52,92426.0,60.5961,60.6492,60.5784,60.6226,92426.0
2021-09-14 11:15:00,68.52,68.52,68.45,68.45,117436.0,60.6226,60.6226,60.5607,60.5607,117436.0
2021-09-14 11:20:00,68.46,68.51,68.45,68.49,140855.0,60.5695,60.6138,60.5607,60.5961,140855.0
2021-09-14 11:25:00,68.48,68.56,68.47,68.53,226761.0,60.5872,60.658,60.5784,60.6315,226761.0
2021-09-14 11:30:00,68.53,68.56,68.46,68.48,323971.0,60.6315,60.658,60.5695,60.5872,323971.0
2021-09-14 11:35:00,68.47,68.48,68.38,68.39,123864.0,60.5784,60.5872,60.4988,60.5076,123864.0
2021-09-14 11:40:00,68.39,68.43,68.37,68.41,152052.0,60.5076,60.543,60.4899,60.5253,152052.0
2021-09-14 11:45:00,68.41,68.42,68.36,68.41,155428.0,60.5253,60.5341,60.4811,60.5253,155428.0
2021-09-14 11:50:00,68.4,68.41,68.28,68.28,73342.0,60.5164,60.5253,60.4103,60.4103,73342.0
2021-09-14 11:55:00,68.29,68.32,68.27,68.31,80306.0,60.4191,60.4457,60.4014,60.4368,80306.0
2021-09-14 12:00:00,68.32,68.32,68.25,68.3,105237.0,60.4457,60.4457,60.3837,60.428,105237.0
2021-09-14 12:05:00,68.3,68.38,68.28,68.37,81294.0,60.428,60.4988,60.4103,60.4899,81294.0
2021-09-14 12:10:00,68.36,68.43,68.34,68.39,163710.0,60.4811,60.543,60.4634,60.5076,163710.0
2021-09-14 12:15:00,68.39,68.41,68.34,68.38,78697.0,60.5076,60.5253,60.4634,60.4988,78697.0
2021-09-14 12:20:00,68.39,68.39,68.32,68.33,26561.0,60.5076,60.5076,60.4457,60.4545,26561.0
2021-09-14 12:25:00,68.34,68.39,68.31,68.34,34399.0,60.4634,60.5076,60.4368,60.4634,34399.0
2021-09-14 12:30:00,68.35,68.35,68.3,68.32,36236.0,60.4722,60.4722,60.428,60.4457,36236.0
2021-09-14 12:35:00,68.33,68.33,68.25,68.27,89868.0,60.4545,60.4545,60.3837,60.4014,89868.0
2021-09-14 12:40:00,68.28,68.28,68.23,68.26,60733.0,60.4103,60.4103,60.366,60.3926,60733.0
2021-09-14 12:45:00,68.25,68.25,68.19,68.22,69794.0,60.3837,60.3837,60.3307,60.3572,69794.0
2021-09-14 12:50:00,68.22,68.22,68.17,68.2,52008.0,60.3572,60.3572,60.313,60.3395,52008.0
2021-09-14 12:55:00,68.2,68.23,68.17,68.2,229867.0,60.3395,60.366,60.313,60.3395,229867.0
2021-09-14 13:00:00,68.2,68.25,68.19,68.24,32083.0,60.3395,60.3837,60.3307,60.3749,32083.0
2021-09-14 13:05:00,68.24,68.28,68.19,68.19,255772.0,60.3749,60.4103,60.3307,60.3307,255772.0
2021-09-14 13:10:00,68.19,68.25,68.17,68.25,52695.0,60.3307,60.3837,60.313,60.3837,52695.0
2021-09-14 13:15:00,68.25,68.29,68.23,68.28,111597.0,60.3837,60.4191,60.366,60.4103,111597.0
2021-09-14 13:20:00,68.28,68.29,68.23,68.23,63533.0,60.4103,60.4191,60.366,60.366,63533.0
2021-09-14 13:25:00,68.23,68.25,68.2,68.23,36734.0,60.366,60.3837,60.3395,60.366,36734.0
2021-09-14 13:30:00,68.22,68.22,68.11,68.11,57356.0,60.3572,60.3572,60.2599,60.2599,57356.0
2021-09-14 13:35:00,68.1,68.15,68.05,68.1,84148.0,60.251,60.2953,60.2068,60.251,84148.0
2021-09-14 13:40:00,68.11,68.14,68.07,68.13,32108.0,60.2599,60.2864,60.2245,60.2776,32108.0
2021-09-14 13:45:00,68.13,68.15,68.1,68.11,29904.0,60.2776,60.2953,60.251,60.2599,29904.0
2021-09-14 13:50:00,68.11,68.13,68.07,68.09,99782.0,60.2599,60.2776,60.2245,60.2422,99782.0
2021-09-14 13:55:00,68.09,68.13,68.08,68.12,89974.0,60.2422,60.2776,60.2333,60.2687,89974.0
2021-09-14 14:00:00,68.12,68.17,68.11,68.15,101558.0,60.2687,60.313,60.2599,60.2953,101558.0
2021-09-14 14:05:00,68.15,68.19,68.1,68.11,140566.0,60.2953,60.3307,60.251,60.2599,140566.0
2021-09-14 14:10:00,68.11,68.11,68.05,68.07,52515.0,60.2599,60.2599,60.2068,60.2245,52515.0
2021-09-14 14:15:00,68.08,68.12,68.07,68.1,78903.0,60.2333,60.2687,60.2245,60.251,78903.0
2021-09-14 14:20:00,68.1,68.14,68.09,68.09,104058.0,60.251,60.2864,60.2422,60.2422,104058.0
2021-09-14 14:25:00,68.1,68.15,68.08,68.14,73700.0,60.251,60.2953,60.2333,60.2864,73700.0
2021-09-14 14:30:00,68.14,68.15,68.06,68.07,87082.0,60.2864,60.2953,60.2156,60.2245,87082.0
2021-09-14 14:35:00,68.07,68.08,68.03,68.06,79326.0,60.2245,60.2333,60.1891,60.2156,79326.0
2021-09-14 14:40:00,68.06,68.09,68.02,68.03,112406.0,60.2156,60.2422,60.1802,60.1891,112406.0
2021-09-14 14:45:00,68.03,68.05,68.0,68.03,74294.0,60.1891,60.2068,60.1626,60.1891,74294.0
2021-09-14 14:50:00,68.03,68.13,68.02,68.12,193625.0,60.1891,60.2776,60.1802,60.2687,193625.0
2021-09-14 14:55:00,68.13,68.16,68.11,68.14,92737.0,60.2776,60.3041,60.2599,60.2864,92737.0
2021-09-14 15:00:00,68.14,68.17,68.09,68.16,92517.0,60.2864,60.313,60.2422,60.3041,92517.0
2021-09-14 15:05:00,68.16,68.17,68.1,68.1,67654.0,60.3041,60.313,60.251,60.251,67654.0
2021-09-14 15:10:00,68.11,68.11,68.03,68.05,149067.0,60.2599,60.2599,60.1891,60.2068,149067.0
2021-09-14 15:15:00,68.05,68.12,68.04,68.09,238941.0,60.2068,60.2687,60.1979,60.2422,238941.0
2021-09-14 15:20:00,68.1,68.14,68.05,68.06,90259.0,60.251,60.2864,60.2068,60.2156,90259.0
2021-09-14 15:25:00,68.06,68.06,67.98,68.02,138011.0,60.2156,60.2156,60.1449,60.1802,138011.0
2021-09-14 15:30:00,68.02,68.02,67.93,68.01,200131.0,60.1802,60.1802,60.1006,60.1714,200131.0
2021-09-14 15:35:00,68.01,68.11,67.98,68.11,309345.0,60.1714,60.2599,60.1449,60.2599,309345.0
2021-09-14 15:40:00,68.12,68.18,68.06,68.13,297764.0,60.2687,60.3218,60.2156,60.2776,297764.0
2021-09-14 15:45:00,68.13,68.18,68.02,68.04,466244.0,60.2776,60.3218,60.1802,60.1979,466244.0
2021-09-14 15:50:00,68.04,68.15,67.98,68.12,834614.0,60.1979,60.2953,60.1449,60.2687,834614.0
2021-09-14 15:55:00,68.11,68.12,68.01,68.12,1325410.0,60.2599,60.2687,60.1714,60.2687,1325410.0
2021-09-15 09:30:00,67.92,68.0,67.75,67.92,371012.0,60.0918,60.1626,59.9414,60.0918,371012.0
2021-09-15 09:35:00,67.92,67.94,67.7,67.7,130448.0,60.0918,60.1095,59.8971,59.8971,130448.0
2021-09-15 09:40:00,67.7,67.76,67.63,67.76,142655.0,59.8971,59.9502,59.8352,59.9502,142655.0
2021-09-15 09:45:00,67.77,67.98,67.68,67.98,314420.0,59.9591,60.1449,59.8794,60.1449,314420.0
2021-09-15 09:50:00,67.97,68.1,67.95,68.09,108145.0,60.136,60.251,60.1183,60.2422,108145.0
2021-09-15 09:55:00,68.09,68.19,68.02,68.07,178719.0,60.2422,60.3307,60.1802,60.2245,178719.0
2021-09-15 10:00:00,68.07,68.11,67.94,67.94,132678.0,60.2245,60.2599,60.1095,60.1095,132678.0
2021-09-15 10:05:00,67.94,67.94,67.78,67.86,98141.0,60.1095,60.1095,59.9679,60.0387,98141.0
2021-09-15 10:10:00,67.86,68.07,67.83,68.07,141672.0,60.0387,60.2245,60.0121,60.2245,141672.0
2021-09-15 10:15:00,68.07,68.23,68.02,68.23,140444.0,60.2245,60.366,60.1802,60.366,140444.0
2021-09-15 10:20:00,68.23,68.23,68.1,68.12,57968.0,60.366,60.366,60.251,60.2687,57968.0
2021-09-15 10:25:00,68.12,68.14,68.02,68.08,72313.0,60.2687,60.2864,60.1802,60.2333,72313.0
2021-09-15 10:30:00,68.09,68.14,68.0,68.02,143126.0,60.2422,60.2864,60.1626,60.1802,143126.0
2021-09-15 10:35:00,68.02,68.11,68.02,68.09,109283.0,60.1802,60.2599,60.1802,60.2422,109283.0
2021-09-15 10:40:00,68.09,68.14,67.98,68.05,146137.0,60.2422,60.2864,60.1449,60.2068,146137.0
2021-09-15 10:45:00,68.06,68.08,68.03,68.08,134679.0,60.2156,60.2333,60.1891,60.2333,134679.0
2021-09-15 10:50:00,68.08,68.18,68.07,68.14,66057.0,60.2333,60.3218,60.2245,60.2864,66057.0
2021-09-15 10:55:00,68.13,68.16,68.1,68.15,100154.0,60.2776,60.3041,60.251,60.2953,100154.0
2021-09-15 11:00:00,68.15,68.16,68.04,68.11,75656.0,60.2953,60.3041,60.1979,60.2599,75656.0
2021-09-15 11:05:00,68.11,68.12,68.04,68.04,99746.0,60.2599,60.2687,60.1979,60.1979,99746.0
2021-09-15 11:10:00,68.03,68.11,68.01,68.06,132738.0,60.1891,60.2599,60.1714,60.2156,132738.0
2021-09-15 11:15:00,68.07,68.08,68.03,68.06,91533.0,60.2245,60.2333,60.1891,60.2156,91533.0
2021-09-15 11:20:00,68.05,68.07,68.02,68.04,70589.0,60.2068,60.2245,60.1802,60.1979,70589.0
2021-09-15 11:25:00,68.04,68.12,68.03,68.11,80834.0,60.1979,60.2687,60.1891,60.2599,80834.0
2021-09-15 11:30:00,68.12,68.15,68.09,68.09,81704.0,60.2687,60.2953,60.2422,60.2422,81704.0
2021-09-15 11:35:00,68.1,68.13,68.09,68.09,44732.0,60.251,60.2776,60.2422,60.2422,44732.0
2021-09-15 11:40:00,68.09,68.11,68.05,68.1,45378.0,60.2422,60.2599,60.2068,60.251,45378.0
2021-09-15 11:45:00,68.1,68.15,68.09,68.15,137197.0,60.251,60.2953,60.2422,60.2953,137197.0
2021-09-15 11:50:00,68.14,68.2,68.14,68.19,105711.0,60.2864,60.3395,60.2864,60.3307,105711.0
2021-09-15 11:55:00,68.18,68.18,68.11,68.12,73501.0,60.3218,60.3218,60.2599,60.2687,73501.0
2021-09-15 12:00:00,68.13,68.13,68.07,68.1,44894.0,60.2776,60.2776,60.2245,60.251,44894.0
2021-09-15 12:05:00,68.09,68.15,68.09,68.14,165767.0,60.2422,60.2953,60.2422,60.2864,165767.0
2021-09-15 12:10:00,68.13,68.19,68.1,68.14,249768.0,60.2776,60.3307,60.251,60.2864,249768.0
2021-09-15 12:15:00,68.15,68.22,68.15,68.22,64690.0,60.2953,60.3572,60.2953,60.3572,64690.0
2021-09-15 12:20:00,68.22,68.26,68.19,68.26,64827.0,60.3572,60.3926,60.3307,60.3926,64827.0
2021-09-15 12:25:00,68.25,68.29,68.21,68.23,65201.0,60.3837,60.4191,60.3483,60.366,65201.0
2021-09-15 12:30:00,68.23,68.27,68.21,68.23,46972.0,60.366,60.4014,60.3483,60.366,46972.0
2021-09-15 12:35:00,68.23,68.3,68.23,68.28,60704.0,60.366,60.428,60.366,60.4103,60704.0
2021-09-15 12:40:00,68.29,68.43,68.28,68.43,166906.0,60.4191,60.543,60.4103,60.543,166906.0
2021-09-15 12:45:00,68.42,68.43,68.34,68.36,112590.0,60.5341,60.543,60.4634,60.4811,112590.0
2021-09-15 12:50:00,68.36,68.41,68.34,68.36,41088.0,60.4811,60.5253,60.4634,60.4811,41088.0
2021-09-15 12:55:00,68.36,68.38,68.31,68.31,53110.0,60.4811,60.4988,60.4368,60.4368,53110.0
2021-09-15 13:00:00,68.31,68.41,68.31,68.39,57341.0,60.4368,60.5253,60.4368,60.5076,57341.0
2021-09-15 13:05:00,68.38,68.45,68.37,68.37,123714.0,60.4988,60.5607,60.4899,60.4899,123714.0
2021-09-15 13:10:00,68.37,68.46,68.37,68.43,74433.0,60.4899,60.5695,60.4899,60.543,74433.0
2021-09-15 13:15:00,68.44,68.45,68.38,68.41,83543.0,60.5518,60.5607,60.4988,60.5253,83543.0
2021-09-15 13:20:00,68.42,68.44,68.4,68.44,58786.0,60.5341,60.5518,60.5164,60.5518,58786.0
2021-09-15 13:25:00,68.44,68.44,68.4,68.41,109373.0,60.5518,60.5518,60.5164,60.5253,109373.0
2021-09-15 13:30:00,68.42,68.46,68.39,68.4,62205.0,60.5341,60.5695,60.5076,60.5164,62205.0
2021-09-15 13:35:00,68.4,68.4,68.35,68.35,74557.0,60.5164,60.5164,60.4722,60.4722,74557.0
2021-09-15 13:40:00,68.36,68.38,68.32,68.34,59635.0,60.4811,60.4988,60.4457,60.4634,59635.0
2021-09-15 13:45:00,68.34,68.34,68.29,68.31,105819.0,60.4634,60.4634,60.4191,60.4368,105819.0
2021-09-15 13:50:00,68.31,68.31,68.26,68.27,63083.0,60.4368,60.4368,60.3926,60.4014,63083.0
2021-09-15 13:55:00,68.28,68.3,68.25,68.29,75067.0,60.4103,60.428,60.3837,60.4191,75067.0
2021-09-15 14:00:00,68.29,68.29,68.19,68.2,73272.0,60.4191,60.4191,60.3307,60.3395,73272.0
2021-09-15 14:05:00,68.2,68.23,68.16,68.17,74846.0,60.3395,60.366,60.3041,60.313,74846.0
2021-09-15 14:10:00,68.16,68.18,68.09,68.09,55009.0,60.3041,60.3218,60.2422,60.2422,55009.0
2021-09-15 14:15:00,68.09,68.11,68.02,68.02,90659.0,60.2422,60.2599,60.1802,60.1802,90659.0
2021-09-15 14:20:00,68.03,68.08,68.0,68.01,75562.0,60.1891,60.2333,60.1626,60.1714,75562.0
2021-09-15 14:25:00,68.01,68.04,68.0,68.02,60632.0,60.1714,60.1979,60.1626,60.1802,60632.0
2021-09-15 14:30:00,68.02,68.1,68.01,68.02,66820.0,60.1802,60.251,60.1714,60.1802,66820.0
2021-09-15 14:35:00,68.02,68.05,68.01,68.04,53165.0,60.1802,60.2068,60.1714,60.1979,53165.0
2021-09-15 14:40:00,68.04,68.05,67.99,68.01,72662.0,60.1979,60.2068,60.1537,60.1714,72662.0
2021-09-15 14:45:00,68.01,68.08,68.0,68.06,54187.0,60.1714,60.2333,60.1626,60.2156,54187.0
2021-09-15 14:50:00,68.06,68.07,67.99,68.0,54312.0,60.2156,60.2245,60.1537,60.1626,54312.0
2021-09-15 14:55:00,68.0,68.01,67.93,67.96,47277.0,60.1626,60.1714,60.1006,60.1272,47277.0
2021-09-15 15:00:00,67.96,68.01,67.92,67.93,55396.0,60.1272,60.1714,60.0918,60.1006,55396.0
2021-09-15 15:05:00,67.92,67.98,67.88,67.98,118197.0,60.0918,60.1449,60.0564,60.1449,118197.0
2021-09-15 15:10:00,67.98,68.02,67.97,68.01,88026.0,60.1449,60.1802,60.136,60.1714,88026.0
2021-09-15 15:15:00,68.01,68.07,67.98,68.06,129496.0,60.1714,60.2245,60.1449,60.2156,129496.0
2021-09-15 15:20:00,68.06,68.08,68.01,68.04,99232.0,60.2156,60.2333,60.1714,60.1979,99232.0
2021-09-15 15:25:00,68.06,68.12,68.04,68.12,78476.0,60.2156,60.2687,60.1979,60.2687,78476.0
2021-09-15 15:30:00,68.12,68.12,68.05,68.11,170334.0,60.2687,60.2687,60.2068,60.2599,170334.0
2021-09-15 15:35:00,68.11,68.13,68.04,68.1,149639.0,60.2599,60.2776,60.1979,60.251,149639.0
2021-09-15 15:40:00,68.1,68.14,68.05,68.13,221403.0,60.251,60.2864,60.2068,60.2776,221403.0
2021-09-15 15:45:00,68.12,68.15,68.09,68.13,260455.0,60.2687,60.2953,60.2422,60.2776,260455.0
2021-09-15 15:50:00,68.13,68.15,68.02,68.04,504237.0,60.2776,60.2953,60.1802,60.1979,504237.0
2021-09-15 15:55:00,68.04,68.05,67.96,68.01,513608.0,60.1979,60.2068,60.1272,60.1714,513608.0
2021-09-16 09:30:00,68.02,68.2,67.81,68.2,110972.0,60.1802,60.3395,59.9945,60.3395,110972.0
2021-09-16 09:35:00,68.21,68.28,68.15,68.21,145707.0,60.3483,60.4103,60.2953,60.3483,145707.0
2021-09-16 09:40:00,68.21,68.25,68.1,68.18,160815.0,60.3483,60.3837,60.251,60.3218,160815.0
2021-09-16 09:45:00,68.19,68.21,67.93,67.96,167571.0,60.3307,60.3483,60.1006,60.1272,167571.0
2021-09-16 09:50:00,67.96,67.97,67.82,67.82,102284.0,60.1272,60.136,60.0033,60.0033,102284.0
2021-09-16 09:55:00,67.82,67.86,67.68,67.7,129484.0,60.0033,60.0387,59.8794,59.8971,129484.0
2021-09-16 10:00:00,67.68,67.68,67.52,67.54,215324.0,59.8794,59.8794,59.7379,59.7556,215324.0
2021-09-16 10:05:00,67.54,67.7,67.46,67.67,267177.0,59.7556,59.8971,59.6848,59.8706,267177.0
2021-09-16 10:10:00,67.67,67.69,67.56,67.59,138463.0,59.8706,59.8883,59.7733,59.7998,138463.0
2021-09-16 10:15:00,67.59,67.66,67.59,67.62,373271.0,59.7998,59.8617,59.7998,59.8263,373271.0
2021-09-16 10:20:00,67.62,67.64,67.48,67.49,139621.0,59.8263,59.844,59.7025,59.7113,139621.0
2021-09-16 10:25:00,67.49,67.59,67.48,67.57,74884.0,59.7113,59.7998,59.7025,59.7821,74884.0
2021-09-16 10:30:00,67.57,67.57,67.49,67.54,309924.0,59.7821,59.7821,59.7113,59.7556,309924.0
2021-09-16 10:35:00,67.55,67.6,67.53,67.55,60872.0,59.7644,59.8087,59.7467,59.7644,60872.0
2021-09-16 10:40:00,67.56,67.56,67.46,67.51,105041.0,59.7733,59.7733,59.6848,59.729,105041.0
2021-09-16 10:45:00,67.5,67.52,67.37,67.4,64861.0,59.7202,59.7379,59.6052,59.6317,64861.0
2021-09-16 10:50:00,67.39,67.46,67.34,67.46,75391.0,59.6229,59.6848,59.5786,59.6848,75391.0
2021-09-16 10:55:00,67.45,67.55,67.42,67.54,89716.0,59.6759,59.7644,59.6494,59.7556,89716.0
2021-09-16 11:00:00,67.53,67.54,67.46,67.51,222026.0,59.7467,59.7556,59.6848,59.729,222026.0
2021-09-16 11:05:00,67.51,67.6,67.51,67.6,121284.0,59.729,59.8087,59.729,59.8087,121284.0
2021-09-16 11:10:00,67.59,67.6,67.53,67.58,35626.0,59.7998,59.8087,59.7467,59.791,35626.0
2021-09-16 11:15:00,67.57,67.57,67.5,67.55,78176.0,59.7821,59.7821,59.7202,59.7644,78176.0
2021-09-16 11:20:00,67.55,67.66,67.54,67.66,211569.0,59.7644,59.8617,59.7556,59.8617,211569.0
2021-09-16 11:25:00,67.66,67.7,67.61,67.62,161726.0,59.8617,59.8971,59.8175,59.8263,161726.0
2021-09-16 11:30:00,67.61,67.64,67.52,67.52,74823.0,59.8175,59.844,59.7379,59.7379,74823.0
2021-09-16 11:35:00,67.52,67.54,67.45,67.54,83531.0,59.7379,59.7556,59.6759,59.7556,83531.0
2021-09-16 11:40:00,67.54,67.57,67.53,67.55,51966.0,59.7556,59.7821,59.7467,59.7644,51966.0
2021-09-16 11:45:00,67.55,67.58,67.52,67.55,39038.0,59.7644,59.791,59.7379,59.7644,39038.0
2021-09-16 11:50:00,67.55,67.59,67.54,67.55,24953.0,59.7644,59.7998,59.7556,59.7644,24953.0
2021-09-16 11:55:00,67.55,67.59,67.52,67.58,38789.0,59.7644,59.7998,59.7379,59.791,38789.0
2021-09-16 12:00:00,67.59,67.62,67.54,67.55,45497.0,59.7998,59.8263,59.7556,59.7644,45497.0
2021-09-16 12:05:00,67.55,67.63,67.55,67.61,45776.0,59.7644,59.8352,59.7644,59.8175,45776.0
2021-09-16 12:10:00,67.62,67.62,67.58,67.62,36754.0,59.8263,59.8263,59.791,59.8263,36754.0
2021-09-16 12:15:00,67.62,67.67,67.61,67.66,25983.0,59.8263,59.8706,59.8175,59.8617,25983.0
2021-09-16 12:20:00,67.65,67.65,67.57,67.59,79397.0,59.8529,59.8529,59.7821,59.7998,79397.0
2021-09-16 12:25:00,67.59,67.62,67.55,67.62,112979.0,59.7998,59.8263,59.7644,59.8263,112979.0
2021-09-16 12:30:00,67.61,67.64,67.6,67.64,74939.0,59.8175,59.844,59.8087,59.844,74939.0
2021-09-16 12:35:00,67.64,67.71,67.64,67.69,43545.0,59.844,59.906,59.844,59.8883,43545.0
2021-09-16 12:40:00,67.69,67.73,67.69,67.72,35305.0,59.8883,59.9237,59.8883,59.9148,35305.0
2021-09-16 12:45:00,67.72,67.79,67.71,67.75,50896.0,59.9148,59.9768,59.906,59.9414,50896.0
2021-09-16 12:50:00,67.74,67.76,67.68,67.7,50266.0,59.9325,59.9502,59.8794,59.8971,50266.0
2021-09-16 12:55:00,67.7,67.72,67.66,67.67,67120.0,59.8971,59.9148,59.8617,59.8706,67120.0
2021-09-16 13:00:00,67.67,67.7,67.66,67.68,46405.0,59.8706,59.8971,59.8617,59.8794,46405.0
2021-09-16 13:05:00,67.68,67.7,67.65,67.69,34281.0,59.8794,59.8971,59.8529,59.8883,34281.0
2021-09-16 13:10:00,67.69,67.69,67.66,67.69,25133.0,59.8883,59.8883,59.8617,59.8883,25133.0
2021-09-16 13:15:00,67.69,67.71,67.67,67.67,28405.0,59.8883,59.906,59.8706,59.8706,28405.0
2021-09-16 13:20:00,67.68,67.69,67.62,67.62,39775.0,59.8794,59.8883,59.8263,59.8263,39775.0
2021-09-16 13:25:00,67.62,67.69,67.62,67.68,78975.0,59.8263,59.8883,59.8263,59.8794,78975.0
2021-09-16 13:30:00,67.68,67.68,67.63,67.65,35246.0,59.8794,59.8794,59.8352,59.8529,35246.0
2021-09-16 13:35:00,67.66,67.66,67.63,67.66,40834.0,59.8617,59.8617,59.8352,59.8617,40834.0
2021-09-16 13:40:00,67.65,67.67,67.63,67.64,66784.0,59.8529,59.8706,59.8352,59.844,66784.0
2021-09-16 13:45:00,67.63,67.64,67.6,67.61,30459.0,59.8352,59.844,59.8087,59.8175,30459.0
2021-09-16 13:50:00,67.61,67.66,67.61,67.66,69717.0,59.8175,59.8617,59.8175,59.8617,69717.0
2021-09-16 13:55:00,67.65,67.7,67.64,67.69,58959.0,59.8529,59.8971,59.844,59.8883,58959.0
2021-09-16 14:00:00,67.69,67.72,67.68,67.7,64398.0,59.8883,59.9148,59.8794,59.8971,64398.0
2021-09-16 14:05:00,67.7,67.77,67.69,67.76,49611.0,59.8971,59.9591,59.8883,59.9502,49611.0
2021-09-16 14:10:00,67.77,67.81,67.74,67.75,92790.0,59.9591,59.9945,59.9325,59.9414,92790.0
2021-09-16 14:15:00,67.75,67.77,67.72,67.72,102021.0,59.9414,59.9591,59.9148,59.9148,102021.0
2021-09-16 14:20:00,67.71,67.76,67.71,67.72,65102.0,59.906,59.9502,59.906,59.9148,65102.0
2021-09-16 14:25:00,67.72,67.72,67.64,67.68,88229.0,59.9148,59.9148,59.844,59.8794,88229.0
2021-09-16 14:30:00,67.68,67.7,67.65,67.69,129237.0,59.8794,59.8971,59.8529,59.8883,129237.0
2021-09-16 14:35:00,67.69,67.7,67.64,67.65,93208.0,59.8883,59.8971,59.844,59.8529,93208.0
2021-09-16 14:40:00,67.65,67.65,67.6,67.62,66017.0,59.8529,59.8529,59.8087,59.8263,66017.0
2021-09-16 14:45:00,67.62,67.63,67.59,67.63,97669.0,59.8263,59.8352,59.7998,59.8352,97669.0
2021-09-16 14:50:00,67.63,67.69,67.61,67.69,131784.0,59.8352,59.8883,59.8175,59.8883,131784.0
2021-09-16 14:55:00,67.69,67.72,67.67,67.7,130272.0,59.8883,59.9148,59.8706,59.8971,130272.0
2021-09-16 15:00:00,67.7,67.71,67.67,67.7,193570.0,59.8971,59.906,59.8706,59.8971,193570.0
2021-09-16 15:05:00,67.7,67.74,67.69,67.71,214922.0,59.8971,59.9325,59.8883,59.906,214922.0
2021-09-16 15:10:00,67.71,67.73,67.66,67.7,189914.0,59.906,59.9237,59.8617,59.8971,189914.0
2021-09-16 15:15:00,67.7,67.75,67.7,67.73,162489.0,59.8971,59.9414,59.8971,59.9237,162489.0
2021-09-16 15:20:00,67.73,67.77,67.72,67.76,161151.0,59.9237,59.9591,59.9148,59.9502,161151.0
2021-09-16 15:25:00,67.76,67.81,67.68,67.68,136311.0,59.9502,59.9945,59.8794,59.8794,136311.0
2021-09-16 15:30:00,67.69,67.73,67.67,67.7,257959.0,59.8883,59.9237,59.8706,59.8971,257959.0
2021-09-16 15:35:00,67.7,67.72,67.64,67.65,391482.0,59.8971,59.9148,59.844,59.8529,391482.0
2021-09-16 15:40:00,67.64,67.65,67.58,67.59,319518.0,59.844,59.8529,59.791,59.7998,319518.0
2021-09-16 15:45:00,67.59,67.6,67.46,67.47,568133.0,59.7998,59.8087,59.6848,59.6936,568133.0
2021-09-16 15:50:00,67.47,67.53,67.41,67.46,769486.0,59.6936,59.7467,59.6406,59.6848,769486.0
2021-09-16 15:55:00,67.45,67.48,67.4,67.46,1667275.0,59.6759,59.7025,59.6317,59.6848,1667275.0
2021-09-17 09:30:00,67.3,67.6,67.09,67.58,343486.0,59.5432,59.8087,59.3574,59.791,343486.0
2021-09-17 09:35:00,67.57,67.66,67.42,67.55,201771.0,59.7821,59.8617,59.6494,59.7644,201771.0
2021-09-17 09:40:00,67.54,67.55,67.11,67.16,241934.0,59.7556,59.7644,59.3751,59.4194,241934.0
2021-09-17 09:45:00,67.15,67.28,67.0,67.02,376577.0,59.4105,59.5255,59.2778,59.2955,376577.0
2021-09-17 09:50:00,67.03,67.08,66.97,67.07,230798.0,59.3044,59.3486,59.2513,59.3397,230798.0
2021-09-17 09:55:00,67.06,67.19,67.01,67.04,241523.0,59.3309,59.4459,59.2867,59.3132,241523.0
2021-09-17 10:00:00,67.04,67.14,67.01,67.07,90148.0,59.3132,59.4017,59.2867,59.3397,90148.0
2021-09-17 10:05:00,67.06,67.14,67.02,67.14,139549.0,59.3309,59.4017,59.2955,59.4017,139549.0
2021-09-17 10:10:00,67.13,67.15,67.01,67.09,74459.0,59.3928,59.4105,59.2867,59.3574,74459.0
2021-09-17 10:15:00,67.09,67.11,66.98,67.06,66447.0,59.3574,59.3751,59.2601,59.3309,66447.0
2021-09-17 10:20:00,67.07,67.13,67.03,67.09,342149.0,59.3397,59.3928,59.3044,59.3574,342149.0
2021-09-17 10:25:00,67.09,67.23,67.08,67.16,71318.0,59.3574,59.4813,59.3486,59.4194,71318.0
2021-09-17 10:30:00,67.17,67.19,67.08,67.14,87807.0,59.4282,59.4459,59.3486,59.4017,87807.0
2021-09-17 10:35:00,67.14,67.25,67.09,67.19,74930.0,59.4017,59.499,59.3574,59.4459,74930.0
2021-09-17 10:40:00,67.18,67.19,67.03,67.04,98699.0,59.4371,59.4459,59.3044,59.3132,98699.0
2021-09-17 10:45:00,67.04,67.11,67.0,67.1,80110.0,59.3132,59.3751,59.2778,59.3663,80110.0
2021-09-17 10:50:00,67.1,67.16,67.09,67.13,119750.0,59.3663,59.4194,59.3574,59.3928,119750.0
2021-09-17 10:55:00,67.13,67.18,67.11,67.14,55027.0,59.3928,59.4371,59.3751,59.4017,55027.0
2021-09-17 11:00:00,67.14,67.21,67.11,67.21,61910.0,59.4017,59.4636,59.3751,59.4636,61910.0
2021-09-17 11:05:00,67.21,67.21,67.1,67.16,82065.0,59.4636,59.4636,59.3663,59.4194,82065.0
2021-09-17 11:10:00,67.15,67.19,67.1,67.19,100386.0,59.4105,59.4459,59.3663,59.4459,100386.0
2021-09-17 11:15:00,67.19,67.2,67.08,67.08,55567.0,59.4459,59.4548,59.3486,59.3486,55567.0
2021-09-17 11:20:00,67.07,67.09,67.03,67.03,43106.0,59.3397,59.3574,59.3044,59.3044,43106.0
2021-09-17 11:25:00,67.04,67.05,66.98,67.0,117788.0,59.3132,59.322,59.2601,59.2778,117788.0
2021-09-17 11:30:00,67.0,67.09,66.97,67.09,136250.0,59.2778,59.3574,59.2513,59.3574,136250.0
2021-09-17 11:35:00,67.09,67.12,67.01,67.02,106678.0,59.3574,59.384,59.2867,59.2955,106678.0
2021-09-17 11:40:00,67.03,67.06,67.0,67.05,77625.0,59.3044,59.3309,59.2778,59.322,77625.0
2021-09-17 11:45:00,67.05,67.07,67.0,67.03,87674.0,59.322,59.3397,59.2778,59.3044,87674.0
2021-09-17 11:50:00,67.03,67.03,66.97,67.0,52208.0,59.3044,59.3044,59.2513,59.2778,52208.0
2021-09-17 11:55:00,66.99,67.07,66.99,67.06,127495.0,59.269,59.3397,59.269,59.3309,127495.0
2021-09-17 12:00:00,67.06,67.08,67.0,67.0,64182.0,59.3309,59.3486,59.2778,59.2778,64182.0
2021-09-17 12:05:00,67.0,67.08,66.99,67.08,35288.0,59.2778,59.3486,59.269,59.3486,35288.0
2021-09-17 12:10:00,67.08,67.09,67.01,67.01,35288.0,59.3486,59.3574,59.2867,59.2867,35288.0
2021-09-17 12:15:00,67.02,67.07,67.01,67.06,69362.0,59.2955,59.3397,59.2867,59.3309,69362.0
2021-09-17 12:20:00,67.06,67.1,67.03,67.09,40760.0,59.3309,59.3663,59.3044,59.3574,40760.0
2021-09-17 12:25:00,67.08,67.1,66.99,67.0,67742.0,59.3486,59.3663,59.269,59.2778,67742.0
2021-09-17 12:30:00,67.0,67.02,66.97,66.98,30541.0,59.2778,59.2955,59.2513,59.2601,30541.0
2021-09-17 12:35:00,66.98,67.08,66.97,67.08,47804.0,59.2601,59.3486,59.2513,59.3486,47804.0
2021-09-17 12:40:00,67.08,67.11,67.06,67.06,67724.0,59.3486,59.3751,59.3309,59.3309,67724.0
2021-09-17 12:45:00,67.07,67.13,67.07,67.11,79214.0,59.3397,59.3928,59.3397,59.3751,79214.0
2021-09-17 12:50:00,67.11,67.13,67.06,67.08,41346.0,59.3751,59.3928,59.3309,59.3486,41346.0
2021-09-17 12:55:00,67.08,67.13,67.04,67.12,29476.0,59.3486,59.3928,59.3132,59.384,29476.0
2021-09-17 13:00:00,67.12,67.13,67.07,67.1,85398.0,59.384,59.3928,59.3397,59.3663,85398.0
2021-09-17 13:05:00,67.1,67.11,67.06,67.06,55610.0,59.3663,59.3751,59.3309,59.3309,55610.0
2021-09-17 13:10:00,67.06,67.08,67.0,67.02,42976.0,59.3309,59.3486,59.2778,59.2955,42976.0
2021-09-17 13:15:00,67.02,67.07,67.02,67.03,46832.0,59.2955,59.3397,59.2955,59.3044,46832.0
2021-09-17 13:20:00,67.02,67.03,66.98,67.0,27037.0,59.2955,59.3044,59.2601,59.2778,27037.0
2021-09-17 13:25:00,67.0,67.05,66.98,67.04,87686.0,59.2778,59.322,59.2601,59.3132,87686.0
2021-09-17 13:30:00,67.04,67.1,67.04,67.09,41047.0,59.3132,59.3663,59.3132,59.3574,41047.0
2021-09-17 13:35:00,67.1,67.1,67.03,67.06,61713.0,59.3663,59.3663,59.3044,59.3309,61713.0
2021-09-17 13:40:00,67.07,67.07,67.01,67.04,38937.0,59.3397,59.3397,59.2867,59.3132,38937.0
2021-09-17 13:45:00,67.05,67.05,66.97,66.97,36413.0,59.322,59.322,59.2513,59.2513,36413.0
2021-09-17 13:50:00,66.97,66.99,66.91,66.96,47331.0,59.2513,59.269,59.1982,59.2424,47331.0
2021-09-17 13:55:00,66.96,66.99,66.95,66.99,40469.0,59.2424,59.269,59.2336,59.269,40469.0
2021-09-17 14:00:00,66.99,67.01,66.95,66.97,56026.0,59.269,59.2867,59.2336,59.2513,56026.0
2021-09-17 14:05:00,66.96,67.07,66.96,67.07,72801.0,59.2424,59.3397,59.2424,59.3397,72801.0
2021-09-17 14:10:00,67.08,67.1,67.03,67.04,38283.0,59.3486,59.3663,59.3044,59.3132,38283.0
2021-09-17 14:15:00,67.03,67.03,66.95,66.96,70092.0,59.3044,59.3044,59.2336,59.2424,70092.0
2021-09-17 14:20:00,66.96,67.0,66.96,66.97,85618.0,59.2424,59.2778,59.2424,59.2513,85618.0
2021-09-17 14:25:00,66.98,66.99,66.91,66.92,62719.0,59.2601,59.269,59.1982,59.207,62719.0
2021-09-17 14:30:00,66.92,66.93,66.89,66.9,62446.0,59.207,59.2159,59.1805,59.1893,62446.0
2021-09-17 14:35:00,66.9,66.94,66.89,66.92,59410.0,59.1893,59.2247,59.1805,59.207,59410.0
2021-09-17 14:40:00,66.92,66.95,66.89,66.93,57702.0,59.207,59.2336,59.1805,59.2159,57702.0
2021-09-17 14:45:00,66.94,66.95,66.9,66.95,71335.0,59.2247,59.2336,59.1893,59.2336,71335.0
2021-09-17 14:50:00,66.95,66.96,66.91,66.92,51358.0,59.2336,59.2424,59.1982,59.207,51358.0
2021-09-17 14:55:00,66.92,66.96,66.9,66.92,68762.0,59.207,59.2424,59.1893,59.207,68762.0
2021-09-17 15:00:00,66.92,67.0,66.92,66.99,149003.0,59.207,59.2778,59.207,59.269,149003.0
2021-09-17 15:05:00,66.98,66.99,66.92,66.93,184997.0,59.2601,59.269,59.207,59.2159,184997.0
2021-09-17 15:10:00,66.93,66.93,66.83,66.83,135549.0,59.2159,59.2159,59.1274,59.1274,135549.0
2021-09-17 15:15:00,66.83,66.83,66.73,66.75,111629.0,59.1274,59.1274,59.0389,59.0566,111629.0
2021-09-17 15:20:00,66.75,66.79,66.74,66.77,144388.0,59.0566,59.092,59.0478,59.0743,144388.0
2021-09-17 15:25:00,66.76,66.78,66.72,66.76,176360.0,59.0655,59.0832,59.0301,59.0655,176360.0
2021-09-17 15:30:00,66.76,66.76,66.62,66.64,299016.0,59.0655,59.0655,58.9416,58.9593,299016.0
2021-09-17 15:35:00,66.64,66.71,66.59,66.6,296210.0,58.9593,59.0212,58.9151,58.9239,296210.0
2021-09-17 15:40:00,66.59,66.67,66.59,66.64,357075.0,58.9151,58.9858,58.9151,58.9593,357075.0
2021-09-17 15:45:00,66.64,66.64,66.52,66.53,539060.0,58.9593,58.9593,58.8531,58.862,539060.0
2021-09-17 15:50:00,66.54,66.58,66.39,66.42,1202413.0,58.8708,58.9062,58.7381,58.7647,1202413.0
2021-09-17 15:55:00,66.43,66.48,66.34,66.4,1307134.0,58.7735,58.8177,58.6939,58.747,1307134.0
2021-09-20 09:30:00,65.76,66.11,65.63,66.1,424060.0,58.6222,58.9343,58.5064,58.9253,424060.0
2021-09-20 09:35:00,66.09,66.19,65.91,66.04,255114.0,58.9164,59.0056,58.756,58.8718,255114.0
2021-09-20 09:40:00,66.04,66.14,65.96,65.96,225583.0,58.8718,58.961,58.8005,58.8005,225583.0
2021-09-20 09:45:00,65.95,66.01,65.76,65.78,347515.0,58.7916,58.8451,58.6222,58.6401,347515.0
2021-09-20 09:50:00,65.79,65.99,65.68,65.98,266672.0,58.649,58.8273,58.5509,58.8184,266672.0
2021-09-20 09:55:00,65.98,66.07,65.93,65.93,175535.0,58.8184,58.8986,58.7738,58.7738,175535.0
2021-09-20 10:00:00,65.93,65.96,65.8,65.95,259067.0,58.7738,58.8005,58.6579,58.7916,259067.0
2021-09-20 10:05:00,65.94,66.05,65.88,65.9,129953.0,58.7827,58.8808,58.7292,58.747,129953.0
2021-09-20 10:10:00,65.9,65.99,65.85,65.92,145234.0,58.747,58.8273,58.7025,58.7649,145234.0
2021-09-20 10:15:00,65.92,65.99,65.83,65.96,214905.0,58.7649,58.8273,58.6846,58.8005,214905.0
2021-09-20 10:20:00,65.95,66.17,65.95,66.16,114951.0,58.7916,58.9877,58.7916,58.9788,114951.0
2021-09-20 10:25:00,66.16,66.26,66.12,66.23,142261.0,58.9788,59.068,58.9432,59.0412,142261.0
2021-09-20 10:30:00,66.22,66.29,66.17,66.27,159258.0,59.0323,59.0947,58.9877,59.0769,159258.0
2021-09-20 10:35:00,66.27,66.32,66.16,66.2,138052.0,59.0769,59.1215,58.9788,59.0145,138052.0
2021-09-20 10:40:00,66.2,66.22,66.08,66.08,115929.0,59.0145,59.0323,58.9075,58.9075,115929.0
2021-09-20 10:45:00,66.08,66.26,66.05,66.2,164104.0,58.9075,59.068,58.8808,59.0145,164104.0
2021-09-20 10:50:00,66.19,66.28,66.17,66.25,124747.0,59.0056,59.0858,58.9877,59.0591,124747.0
2021-09-20 10:55:00,66.24,66.24,66.1,66.17,142600.0,59.0501,59.0501,58.9253,58.9877,142600.0
2021-09-20 11:00:00,66.16,66.3,66.11,66.26,170538.0,58.9788,59.1036,58.9343,59.068,170538.0
2021-09-20 11:05:00,66.26,66.31,66.21,66.27,93328.0,59.068,59.1125,59.0234,59.0769,93328.0
2021-09-20 11:10:00,66.26,66.36,66.23,66.29,109642.0,59.068,59.1571,59.0412,59.0947,109642.0
2021-09-20 11:15:00,66.29,66.31,66.22,66.29,133537.0,59.0947,59.1125,59.0323,59.0947,133537.0
2021-09-20 11:20:00,66.3,66.34,66.19,66.24,166241.0,59.1036,59.1393,59.0056,59.0501,166241.0
2021-09-20 11:25:00,66.23,66.26,66.14,66.16,142175.0,59.0412,59.068,58.961,58.9788,142175.0
2021-09-20 11:30:00,66.16,66.17,66.05,66.09,169102.0,58.9788,58.9877,58.8808,58.9164,169102.0
2021-09-20 11:35:00,66.1,66.14,66.05,66.06,114278.0,58.9253,58.961,58.8808,58.8897,114278.0
2021-09-20 11:40:00,66.07,66.09,66.02,66.06,109932.0,58.8986,58.9164,58.854,58.8897,109932.0
2021-09-20 11:45:00,66.05,66.08,66.02,66.06,242064.0,58.8808,58.9075,58.854,58.8897,242064.0
2021-09-20 11:50:00,66.06,66.06,65.94,65.97,300238.0,58.8897,58.8897,58.7827,58.8094,300238.0
2021-09-20 11:55:00,65.97,65.98,65.89,65.92,147999.0,58.8094,58.8184,58.7381,58.7649,147999.0
2021-09-20 12:00:00,65.91,65.94,65.87,65.91,105290.0,58.756,58.7827,58.7203,58.756,105290.0
2021-09-20 12:05:00,65.91,65.94,65.84,65.85,115755.0,58.756,58.7827,58.6936,58.7025,115755.0
2021-09-20 12:10:00,65.85,65.9,65.84,65.87,153488.0,58.7025,58.747,58.6936,58.7203,153488.0
2021-09-20 12:15:00,65.87,65.93,65.84,65.85,165880.0,58.7203,58.7738,58.6936,58.7025,165880.0
2021-09-20 12:20:00,65.85,65.94,65.84,65.92,198438.0,58.7025,58.7827,58.6936,58.7649,198438.0
2021-09-20 12:25:00,65.93,65.99,65.92,65.98,233840.0,58.7738,58.8273,58.7649,58.8184,233840.0
2021-09-20 12:30:00,65.98,66.06,65.97,66.03,249875.0,58.8184,58.8897,58.8094,58.8629,249875.0
2021-09-20 12:35:00,66.04,66.05,65.99,66.01,117191.0,58.8718,58.8808,58.8273,58.8451,117191.0
2021-09-20 12:40:00,66.02,66.04,65.97,65.99,111053.0,58.854,58.8718,58.8094,58.8273,111053.0
2021-09-20 12:45:00,65.98,66.01,65.96,65.98,88975.0,58.8184,58.8451,58.8005,58.8184,88975.0
2021-09-20 12:50:00,65.98,65.99,65.93,65.94,134822.0,58.8184,58.8273,58.7738,58.7827,134822.0
2021-09-20 12:55:00,65.93,65.96,65.85,65.89,136601.0,58.7738,58.8005,58.7025,58.7381,136601.0
2021-09-20 13:00:00,65.88,65.9,65.79,65.81,109781.0,58.7292,58.747,58.649,58.6668,109781.0
2021-09-20 13:05:00,65.81,65.82,65.73,65.75,141007.0,58.6668,58.6757,58.5955,58.6133,141007.0
2021-09-20 13:10:00,65.74,65.77,65.67,65.71,190437.0,58.6044,58.6312,58.542,58.5777,190437.0
2021-09-20 13:15:00,65.71,65.71,65.61,65.62,115146.0,58.5777,58.5777,58.4885,58.4974,115146.0
2021-09-20 13:20:00,65.62,65.67,65.59,65.67,121306.0,58.4974,58.542,58.4707,58.542,121306.0
2021-09-20 13:25:00,65.67,65.68,65.63,65.66,121715.0,58.542,58.5509,58.5064,58.5331,121715.0
2021-09-20 13:30:00,65.65,65.73,65.63,65.71,87067.0,58.5242,58.5955,58.5064,58.5777,87067.0
2021-09-20 13:35:00,65.71,65.83,65.71,65.83,76008.0,58.5777,58.6846,58.5777,58.6846,76008.0
2021-09-20 13:40:00,65.83,65.83,65.72,65.72,179727.0,58.6846,58.6846,58.5866,58.5866,179727.0
2021-09-20 13:45:00,65.73,65.79,65.72,65.76,57105.0,58.5955,58.649,58.5866,58.6222,57105.0
2021-09-20 13:50:00,65.76,65.8,65.75,65.76,226245.0,58.6222,58.6579,58.6133,58.6222,226245.0
2021-09-20 13:55:00,65.76,65.8,65.71,65.72,164547.0,58.6222,58.6579,58.5777,58.5866,164547.0
2021-09-20 14:00:00,65.72,65.79,65.7,65.75,124489.0,58.5866,58.649,58.5688,58.6133,124489.0
2021-09-20 14:05:00,65.75,65.76,65.66,65.68,147786.0,58.6133,58.6222,58.5331,58.5509,147786.0
2021-09-20 14:10:00,65.68,65.68,65.57,65.57,114961.0,58.5509,58.5509,58.4529,58.4529,114961.0
2021-09-20 14:15:00,65.58,65.6,65.55,65.58,148854.0,58.4618,58.4796,58.435,58.4618,148854.0
2021-09-20 14:20:00,65.59,65.61,65.54,65.55,124974.0,58.4707,58.4885,58.4261,58.435,124974.0
2021-09-20 14:25:00,65.55,65.57,65.52,65.52,89335.0,58.435,58.4529,58.4083,58.4083,89335.0
2021-09-20 14:30:00,65.52,65.54,65.39,65.4,161191.0,58.4083,58.4261,58.2924,58.3013,161191.0
2021-09-20 14:35:00,65.4,65.41,65.34,65.37,130469.0,58.3013,58.3102,58.2478,58.2746,130469.0
2021-09-20 14:40:00,65.37,65.4,65.31,65.33,167008.0,58.2746,58.3013,58.2211,58.2389,167008.0
2021-09-20 14:45:00,65.32,65.34,65.28,65.31,94740.0,58.23,58.2478,58.1943,58.2211,94740.0
2021-09-20 14:50:00,65.31,65.32,65.25,65.26,318443.0,58.2211,58.23,58.1676,58.1765,318443.0
2021-09-20 14:55:00,65.26,65.32,65.23,65.24,228802.0,58.1765,58.23,58.1498,58.1587,228802.0
2021-09-20 15:00:00,65.24,65.34,65.19,65.23,248586.0,58.1587,58.2478,58.1141,58.1498,248586.0
2021-09-20 15:05:00,65.22,65.22,65.12,65.17,208177.0,58.1409,58.1409,58.0517,58.0963,208177.0
2021-09-20 15:10:00,65.18,65.22,65.1,65.14,186754.0,58.1052,58.1409,58.0339,58.0695,186754.0
2021-09-20 15:15:00,65.15,65.21,65.06,65.11,369746.0,58.0785,58.1319,57.9982,58.0428,369746.0
2021-09-20 15:20:00,65.12,65.19,65.06,65.17,253930.0,58.0517,58.1141,57.9982,58.0963,253930.0
2021-09-20 15:25:00,65.16,65.34,65.14,65.34,547550.0,58.0874,58.2478,58.0695,58.2478,547550.0
2021-09-20 15:30:00,65.34,65.54,65.31,65.53,605406.0,58.2478,58.4261,58.2211,58.4172,605406.0
2021-09-20 15:35:00,65.53,65.64,65.52,65.54,550650.0,58.4172,58.5153,58.4083,58.4261,550650.0
2021-09-20 15:40:00,65.53,65.72,65.51,65.72,584821.0,58.4172,58.5866,58.3994,58.5866,584821.0
2021-09-20 15:45:00,65.73,65.84,65.72,65.8,438553.0,58.5955,58.6936,58.5866,58.6579,438553.0
2021-09-20 15:50:00,65.79,65.8,65.71,65.71,947749.0,58.649,58.6579,58.5777,58.5777,947749.0
2021-09-20 15:55:00,65.71,65.83,65.67,65.78,1635928.0,58.5777,58.6846,58.542,58.6401,1635928.0
2021-09-21 09:30:00,65.97,66.09,65.78,66.06,381966.0,58.8094,58.9164,58.6401,58.8897,381966.0
2021-09-21 09:35:00,66.06,66.23,66.05,66.12,189752.0,58.8897,59.0412,58.8808,58.9432,189752.0
2021-09-21 09:40:00,66.12,66.21,66.09,66.19,299671.0,58.9432,59.0234,58.9164,59.0056,299671.0
2021-09-21 09:45:00,66.19,66.34,66.17,66.25,331062.0,59.0056,59.1393,58.9877,59.0591,331062.0
2021-09-21 09:50:00,66.26,66.42,66.23,66.28,330039.0,59.068,59.2106,59.0412,59.0858,330039.0
2021-09-21 09:55:00,66.29,66.42,66.23,66.23,274362.0,59.0947,59.2106,59.0412,59.0412,274362.0
2021-09-21 10:00:00,66.23,66.38,66.23,66.29,256674.0,59.0412,59.1749,59.0412,59.0947,256674.0
2021-09-21 10:05:00,66.28,66.34,66.21,66.22,176306.0,59.0858,59.1393,59.0234,59.0323,176306.0
2021-09-21 10:10:00,66.21,66.27,66.06,66.1,197825.0,59.0234,59.0769,58.8897,58.9253,197825.0
2021-09-21 10:15:00,66.11,66.18,66.1,66.15,119759.0,58.9343,58.9967,58.9253,58.9699,119759.0
2021-09-21 10:20:00,66.15,66.15,66.03,66.05,146355.0,58.9699,58.9699,58.8629,58.8808,146355.0
2021-09-21 10:25:00,66.05,66.16,66.01,66.15,225411.0,58.8808,58.9788,58.8451,58.9699,225411.0
2021-09-21 10:30:00,66.14,66.14,65.92,65.98,212381.0,58.961,58.961,58.7649,58.8184,212381.0
2021-09-21 10:35:00,65.98,66.03,65.89,66.02,97234.0,58.8184,58.8629,58.7381,58.854,97234.0
2021-09-21 10:40:00,66.02,66.13,65.97,66.11,88547.0,58.854,58.9521,58.8094,58.9343,88547.0
2021-09-21 10:45:00,66.12,66.15,66.06,66.08,167869.0,58.9432,58.9699,58.8897,58.9075,167869.0
2021-09-21 10:50:00,66.08,66.12,66.03,66.1,106019.0,58.9075,58.9432,58.8629,58.9253,106019.0
2021-09-21 10:55:00,66.09,66.21,66.09,66.16,106338.0,58.9164,59.0234,58.9164,58.9788,106338.0
2021-09-21 11:00:00,66.15,66.15,65.99,66.02,141832.0,58.9699,58.9699,58.8273,58.854,141832.0
2021-09-21 11:05:00,66.01,66.05,65.97,66.02,61037.0,58.8451,58.8808,58.8094,58.854,61037.0
2021-09-21 11:10:00,66.03,66.1,65.99,66.08,64751.0,58.8629,58.9253,58.8273,58.9075,64751.0
2021-09-21 11:15:00,66.09,66.1,65.93,65.95,59361.0,58.9164,58.9253,58.7738,58.7916,59361.0
2021-09-21 11:20:00,65.95,65.97,65.89,65.94,47590.0,58.7916,58.8094,58.7381,58.7827,47590.0
2021-09-21 11:25:00,65.94,66.04,65.93,66.01,69708.0,58.7827,58.8718,58.7738,58.8451,69708.0
2021-09-21 11:30:00,66.0,66.09,65.96,66.07,126457.0,58.8362,58.9164,58.8005,58.8986,126457.0
2021-09-21 11:35:00,66.07,66.12,66.06,66.11,114640.0,58.8986,58.9432,58.8897,58.9343,114640.0
2021-09-21 11:40:00,66.11,66.15,66.07,66.13,44502.0,58.9343,58.9699,58.8986,58.9521,44502.0
2021-09-21 11:45:00,66.14,66.16,66.1,66.14,50147.0,58.961,58.9788,58.9253,58.961,50147.0
2021-09-21 11:50:00,66.14,66.19,66.1,66.15,255765.0,58.961,59.0056,58.9253,58.9699,255765.0
2021-09-21 11:55:00,66.15,66.15,66.12,66.14,49578.0,58.9699,58.9699,58.9432,58.961,49578.0
2021-09-21 12:00:00,66.15,66.21,66.14,66.14,63798.0,58.9699,59.0234,58.961,58.961,63798.0
2021-09-21 12:05:00,66.13,66.19,66.11,66.17,37510.0,58.9521,59.0056,58.9343,58.9877,37510.0
2021-09-21 12:10:00,66.17,66.24,66.17,66.22,55020.0,58.9877,59.0501,58.9877,59.0323,55020.0
2021-09-21 12:15:00,66.22,66.28,66.21,66.22,75349.0,59.0323,59.0858,59.0234,59.0323,75349.0
2021-09-21 12:20:00,66.22,66.29,66.21,66.25,44179.0,59.0323,59.0947,59.0234,59.0591,44179.0
2021-09-21 12:25:00,66.25,66.26,66.15,66.17,92614.0,59.0591,59.068,58.9699,58.9877,92614.0
2021-09-21 12:30:00,66.17,66.19,66.14,66.17,413743.0,58.9877,59.0056,58.961,58.9877,413743.0
2021-09-21 12:35:00,66.16,66.18,66.11,66.17,63028.0,58.9788,58.9967,58.9343,58.9877,63028.0
2021-09-21 12:40:00,66.17,66.18,66.13,66.15,74313.0,58.9877,58.9967,58.9521,58.9699,74313.0
2021-09-21 12:45:00,66.15,66.17,66.11,66.17,60967.0,58.9699,58.9877,58.9343,58.9877,60967.0
2021-09-21 12:50:00,66.16,66.18,66.09,66.11,200436.0,58.9788,58.9967,58.9164,58.9343,200436.0
2021-09-21 12:55:00,66.11,66.14,66.08,66.12,74776.0,58.9343,58.961,58.9075,58.9432,74776.0
2021-09-21 13:00:00,66.11,66.14,66.03,66.06,92123.0,58.9343,58.961,58.8629,58.8897,92123.0
2021-09-21 13:05:00,66.05,66.1,66.02,66.03,159588.0,58.8808,58.9253,58.854,58.8629,159588.0
2021-09-21 13:10:00,66.03,66.06,66.0,66.05,56777.0,58.8629,58.8897,58.8362,58.8808,56777.0
2021-09-21 13:15:00,66.04,66.04,66.01,66.04,40969.0,58.8718,58.8718,58.8451,58.8718,40969.0
2021-09-21 13:20:00,66.03,66.03,65.92,65.93,125616.0,58.8629,58.8629,58.7649,58.7738,125616.0
2021-09-21 13:25:00,65.94,65.96,65.87,65.89,119481.0,58.7827,58.8005,58.7203,58.7381,119481.0
2021-09-21 13:30:00,65.88,65.91,65.85,65.87,103561.0,58.7292,58.756,58.7025,58.7203,103561.0
2021-09-21 13:35:00,65.87,65.87,65.82,65.84,83481.0,58.7203,58.7203,58.6757,58.6936,83481.0
2021-09-21 13:40:00,65.84,65.85,65.8,65.82,141022.0,58.6936,58.7025,58.6579,58.6757,141022.0
2021-09-21 13:45:00,65.82,65.84,65.74,65.76,200613.0,58.6757,58.6936,58.6044,58.6222,200613.0
2021-09-21 13:50:00,65.76,65.79,65.7,65.7,56672.0,58.6222,58.649,58.5688,58.5688,56672.0
2021-09-21 13:55:00,65.7,65.73,65.69,65.72,48796.0,58.5688,58.5955,58.5598,58.5866,48796.0
2021-09-21 14:00:00,65.72,65.76,65.68,65.73,69133.0,58.5866,58.6222,58.5509,58.5955,69133.0
2021-09-21 14:05:00,65.73,65.77,65.71,65.75,158150.0,58.5955,58.6312,58.5777,58.6133,158150.0
2021-09-21 14:10:00,65.74,65.75,65.69,65.71,106349.0,58.6044,58.6133,58.5598,58.5777,106349.0
2021-09-21 14:15:00,65.7,65.7,65.63,65.66,97534.0,58.5688,58.5688,58.5064,58.5331,97534.0
2021-09-21 14:20:00,65.65,65.66,65.61,65.65,62744.0,58.5242,58.5331,58.4885,58.5242,62744.0
2021-09-21 14:25:00,65.65,65.68,65.61,65.64,90407.0,58.5242,58.5509,58.4885,58.5153,90407.0
2021-09-21 14:30:00,65.63,65.7,65.63,65.69,92422.0,58.5064,58.5688,58.5064,58.5598,92422.0
2021-09-21 14:35:00,65.68,65.7,65.62,65.65,83802.0,58.5509,58.5688,58.4974,58.5242,83802.0
2021-09-21 14:40:00,65.64,65.67,65.61,65.62,88887.0,58.5153,58.542,58.4885,58.4974,88887.0
2021-09-21 14:45:00,65.62,65.62,65.56,65.57,81046.0,58.4974,58.4974,58.4439,58.4529,81046.0
2021-09-21 14:50:00,65.58,65.72,65.56,65.66,120837.0,58.4618,58.5866,58.4439,58.5331,120837.0
2021-09-21 14:55:00,65.66,65.68,65.63,65.67,52830.0,58.5331,58.5509,58.5064,58.542,52830.0
2021-09-21 15:00:00,65.68,65.77,65.67,65.75,135515.0,58.5509,58.6312,58.542,58.6133,135515.0
2021-09-21 15:05:00,65.74,65.81,65.73,65.77,95337.0,58.6044,58.6668,58.5955,58.6312,95337.0
2021-09-21 15:10:00,65.77,65.83,65.73,65.83,90210.0,58.6312,58.6846,58.5955,58.6846,90210.0
2021-09-21 15:15:00,65.83,65.86,65.8,65.84,256507.0,58.6846,58.7114,58.6579,58.6936,256507.0
2021-09-21 15:20:00,65.84,65.9,65.81,65.82,146795.0,58.6936,58.747,58.6668,58.6757,146795.0
2021-09-21 15:25:00,65.83,65.84,65.8,65.83,114518.0,58.6846,58.6936,58.6579,58.6846,114518.0
2021-09-21 15:30:00,65.82,65.87,65.81,65.82,180580.0,58.6757,58.7203,58.6668,58.6757,180580.0
2021-09-21 15:35:00,65.82,65.82,65.73,65.78,222962.0,58.6757,58.6757,58.5955,58.6401,222962.0
2021-09-21 15:40:00,65.77,65.82,65.73,65.76,296688.0,58.6312,58.6757,58.5955,58.6222,296688.0
2021-09-21 15:45:00,65.75,65.75,65.68,65.7,325849.0,58.6133,58.6133,58.5509,58.5688,325849.0
2021-09-21 15:50:00,65.7,65.72,65.65,65.67,464079.0,58.5688,58.5866,58.5242,58.542,464079.0
2021-09-21 15:55:00,65.67,65.7,65.59,65.59,969579.0,58.542,58.5688,58.4707,58.4707,969579.0
2021-09-22 09:30:00,65.84,65.88,65.48,65.61,370338.0,58.6936,58.7292,58.3726,58.4885,370338.0
2021-09-22 09:35:00,65.62,65.7,65.55,65.63,142422.0,58.4974,58.5688,58.435,58.5064,142422.0
2021-09-22 09:40:00,65.62,65.7,65.53,65.65,333285.0,58.4974,58.5688,58.4172,58.5242,333285.0
2021-09-22 09:45:00,65.65,65.66,65.38,65.43,285246.0,58.5242,58.5331,58.2835,58.3281,285246.0
2021-09-22 09:50:00,65.43,65.43,65.35,65.36,275796.0,58.3281,58.3281,58.2567,58.2657,275796.0
2021-09-22 09:55:00,65.36,65.51,65.31,65.51,134235.0,58.2657,58.3994,58.2211,58.3994,134235.0
2021-09-22 10:00:00,65.51,65.78,65.49,65.76,192711.0,58.3994,58.6401,58.3815,58.6222,192711.0
2021-09-22 10:05:00,65.75,65.81,65.7,65.72,106198.0,58.6133,58.6668,58.5688,58.5866,106198.0
2021-09-22 10:10:00,65.72,65.8,65.68,65.73,120872.0,58.5866,58.6579,58.5509,58.5955,120872.0
2021-09-22 10:15:00,65.74,65.83,65.73,65.79,121920.0,58.6044,58.6846,58.5955,58.649,121920.0
2021-09-22 10:20:00,65.79,65.87,65.78,65.79,133734.0,58.649,58.7203,58.6401,58.649,133734.0
2021-09-22 10:25:00,65.78,65.89,65.77,65.88,102716.0,58.6401,58.7381,58.6312,58.7292,102716.0
2021-09-22 10:30:00,65.89,66.0,65.89,65.94,118056.0,58.7381,58.8362,58.7381,58.7827,118056.0
2021-09-22 10:35:00,65.94,65.99,65.91,65.92,86714.0,58.7827,58.8273,58.756,58.7649,86714.0
2021-09-22 10:40:00,65.92,65.93,65.79,65.85,71010.0,58.7649,58.7738,58.649,58.7025,71010.0
2021-09-22 10:45:00,65.86,65.88,65.79,65.83,56629.0,58.7114,58.7292,58.649,58.6846,56629.0
2021-09-22 10:50:00,65.83,65.88,65.76,65.87,113890.0,58.6846,58.7292,58.6222,58.7203,113890.0
2021-09-22 10:55:00,65.87,65.96,65.87,65.96,75279.0,58.7203,58.8005,58.7203,58.8005,75279.0
2021-09-22 11:00:00,65.96,66.01,65.94,66.0,72082.0,58.8005,58.8451,58.7827,58.8362,72082.0
2021-09-22 11:05:00,66.0,66.03,65.97,66.01,55858.0,58.8362,58.8629,58.8094,58.8451,55858.0
2021-09-22 11:10:00,66.01,66.04,65.98,65.98,45972.0,58.8451,58.8718,58.8184,58.8184,45972.0
2021-09-22 11:15:00,65.99,66.09,65.97,66.08,37464.0,58.8273,58.9164,58.8094,58.9075,37464.0
2021-09-22 11:20:00,66.08,66.09,66.02,66.07,51570.0,58.9075,58.9164,58.854,58.8986,51570.0
2021-09-22 11:25:00,66.08,66.08,65.98,66.03,54334.0,58.9075,58.9075,58.8184,58.8629,54334.0
2021-09-22 11:30:00,66.03,66.05,65.96,65.99,122141.0,58.8629,58.8808,58.8005,58.8273,122141.0
2021-09-22 11:35:00,65.99,66.03,65.93,65.94,29307.0,58.8273,58.8629,58.7738,58.7827,29307.0
2021-09-22 11:40:00,65.94,65.99,65.92,65.99,28980.0,58.7827,58.8273,58.7649,58.8273,28980.0
2021-09-22 11:45:00,65.99,66.03,65.96,65.99,73131.0,58.8273,58.8629,58.8005,58.8273,73131.0
2021-09-22 11:50:00,65.98,66.05,65.92,65.96,250998.0,58.8184,58.8808,58.7649,58.8005,250998.0
2021-09-22 11:55:00,65.97,66.02,65.97,66.0,38112.0,58.8094,58.854,58.8094,58.8362,38112.0
2021-09-22 12:00:00,66.0,66.01,65.97,65.99,43648.0,58.8362,58.8451,58.8094,58.8273,43648.0
2021-09-22 12:05:00,66.0,66.01,65.96,65.97,61229.0,58.8362,58.8451,58.8005,58.8094,61229.0
2021-09-22 12:10:00,65.98,65.99,65.93,65.93,57729.0,58.8184,58.8273,58.7738,58.7738,57729.0
2021-09-22 12:15:00,65.93,65.93,65.88,65.91,40496.0,58.7738,58.7738,58.7292,58.756,40496.0
2021-09-22 12:20:00,65.91,65.93,65.9,65.91,63595.0,58.756,58.7738,58.747,58.756,63595.0
2021-09-22 12:25:00,65.9,65.91,65.82,65.84,39805.0,58.747,58.756,58.6757,58.6936,39805.0
2021-09-22 12:30:00,65.84,65.93,65.84,65.92,56641.0,58.6936,58.7738,58.6936,58.7649,56641.0
2021-09-22 12:35:00,65.92,65.94,65.92,65.92,47479.0,58.7649,58.7827,58.7649,58.7649,47479.0
2021-09-22 12:40:00,65.92,65.93,65.87,65.89,44888.0,58.7649,58.7738,58.7203,58.7381,44888.0
2021-09-22 12:45:00,65.89,65.9,65.85,65.89,35525.0,58.7381,58.747,58.7025,58.7381,35525.0
2021-09-22 12:50:00,65.9,65.91,65.87,65.89,49736.0,58.747,58.756,58.7203,58.7381,49736.0
2021-09-22 12:55:00,65.9,65.92,65.87,65.91,29687.0,58.747,58.7649,58.7203,58.756,29687.0
2021-09-22 13:00:00,65.91,65.92,65.87,65.87,122975.0,58.756,58.7649,58.7203,58.7203,122975.0
2021-09-22 13:05:00,65.88,65.88,65.83,65.83,36717.0,58.7292,58.7292,58.6846,58.6846,36717.0
2021-09-22 13:10:00,65.84,65.84,65.79,65.81,54822.0,58.6936,58.6936,58.649,58.6668,54822.0
2021-09-22 13:15:00,65.81,65.83,65.78,65.81,42588.0,58.6668,58.6846,58.6401,58.6668,42588.0
2021-09-22 13:20:00,65.81,65.83,65.81,65.82,23039.0,58.6668,58.6846,58.6668,58.6757,23039.0
2021-09-22 13:25:00,65.81,65.85,65.8,65.83,53116.0,58.6668,58.7025,58.6579,58.6846,53116.0
2021-09-22 13:30:00,65.83,65.83,65.78,65.8,115696.0,58.6846,58.6846,58.6401,58.6579,115696.0
2021-09-22 13:35:00,65.8,65.8,65.74,65.77,68877.0,58.6579,58.6579,58.6044,58.6312,68877.0
2021-09-22 13:40:00,65.77,65.83,65.75,65.81,43173.0,58.6312,58.6846,58.6133,58.6668,43173.0
2021-09-22 13:45:00,65.81,65.83,65.79,65.8,30161.0,58.6668,58.6846,58.649,58.6579,30161.0
2021-09-22 13:50:00,65.81,65.81,65.76,65.79,92058.0,58.6668,58.6668,58.6222,58.649,92058.0
2021-09-22 13:55:00,65.78,65.82,65.76,65.78,244638.0,58.6401,58.6757,58.6222,58.6401,244638.0
2021-09-22 14:00:00,65.78,65.83,65.67,65.81,413365.0,58.6401,58.6846,58.542,58.6668,413365.0
2021-09-22 14:05:00,65.82,65.85,65.67,65.82,82745.0,58.6757,58.7025,58.542,58.6757,82745.0
2021-09-22 14:10:00,65.83,65.9,65.81,65.87,192882.0,58.6846,58.747,58.6668,58.7203,192882.0
2021-09-22 14:15:00,65.88,65.94,65.84,65.86,96791.0,58.7292,58.7827,58.6936,58.7114,96791.0
2021-09-22 14:20:00,65.85,65.89,65.79,65.8,152747.0,58.7025,58.7381,58.649,58.6579,152747.0
2021-09-22 14:25:00,65.8,65.88,65.78,65.88,207225.0,58.6579,58.7292,58.6401,58.7292,207225.0
2021-09-22 14:30:00,65.88,65.9,65.83,65.84,166076.0,58.7292,58.747,58.6846,58.6936,166076.0
2021-09-22 14:35:00,65.85,65.86,65.73,65.73,153843.0,58.7025,58.7114,58.5955,58.5955,153843.0
2021-09-22 14:40:00,65.72,65.73,65.64,65.69,243491.0,58.5866,58.5955,58.5153,58.5598,243491.0
2021-09-22 14:45:00,65.69,65.72,65.6,65.62,217397.0,58.5598,58.5866,58.4796,58.4974,217397.0
2021-09-22 14:50:00,65.61,65.66,65.54,65.65,214611.0,58.4885,58.5331,58.4261,58.5242,214611.0
2021-09-22 14:55:00,65.65,65.66,65.56,65.58,132611.0,58.5242,58.5331,58.4439,58.4618,132611.0
2021-09-22 15:00:00,65.58,65.61,65.53,65.58,128068.0,58.4618,58.4885,58.4172,58.4618,128068.0
2021-09-22 15:05:00,65.58,65.62,65.52,65.61,117594.0,58.4618,58.4974,58.4083,58.4885,117594.0
2021-09-22 15:10:00,65.61,65.73,65.58,65.72,124586.0,58.4885,58.5955,58.4618,58.5866,124586.0
2021-09-22 15:15:00,65.72,65.76,65.7,65.76,115058.0,58.5866,58.6222,58.5688,58.6222,115058.0
2021-09-22 15:20:00,65.75,65.75,65.66,65.66,131449.0,58.6133,58.6133,58.5331,58.5331,131449.0
2021-09-22 15:25:00,65.67,65.67,65.62,65.64,130351.0,58.542,58.542,58.4974,58.5153,130351.0
2021-09-22 15:30:00,65.63,65.63,65.49,65.5,173917.0,58.5064,58.5064,58.3815,58.3905,173917.0
2021-09-22 15:35:00,65.5,65.63,65.48,65.63,129277.0,58.3905,58.5064,58.3726,58.5064,129277.0
2021-09-22 15:40:00,65.62,65.63,65.5,65.52,230170.0,58.4974,58.5064,58.3905,58.4083,230170.0
2021-09-22 15:45:00,65.51,65.53,65.44,65.44,343403.0,58.3994,58.4172,58.337,58.337,343403.0
2021-09-22 15:50:00,65.44,65.55,65.43,65.53,904091.0,58.337,58.435,58.3281,58.4172,904091.0
2021-09-22 15:55:00,65.53,65.55,65.47,65.54,1132173.0,58.4172,58.435,58.3637,58.4261,1132173.0
2021-09-23 09:30:00,65.57,65.73,65.37,65.71,270290.0,58.4529,58.5955,58.2746,58.5777,270290.0
2021-09-23 09:35:00,65.71,65.96,65.7,65.94,146194.0,58.5777,58.8005,58.5688,58.7827,146194.0
2021-09-23 09:40:00,65.94,66.05,65.89,65.92,155767.0,58.7827,58.8808,58.7381,58.7649,155767.0
2021-09-23 09:45:00,65.92,65.99,65.89,65.91,158305.0,58.7649,58.8273,58.7381,58.756,158305.0
2021-09-23 09:50:00,65.92,65.97,65.87,65.9,161529.0,58.7649,58.8094,58.7203,58.747,161529.0
2021-09-23 09:55:00,65.91,65.92,65.76,65.78,173045.0,58.756,58.7649,58.6222,58.6401,173045.0
2021-09-23 10:00:00,65.78,65.93,65.78,65.83,223419.0,58.6401,58.7738,58.6401,58.6846,223419.0
2021-09-23 10:05:00,65.82,65.89,65.79,65.89,95244.0,58.6757,58.7381,58.649,58.7381,95244.0
2021-09-23 10:10:00,65.89,65.96,65.83,65.95,123546.0,58.7381,58.8005,58.6846,58.7916,123546.0
2021-09-23 10:15:00,65.95,65.99,65.9,65.94,192217.0,58.7916,58.8273,58.747,58.7827,192217.0
2021-09-23 10:20:00,65.94,65.95,65.86,65.86,59911.0,58.7827,58.7916,58.7114,58.7114,59911.0
2021-09-23 10:25:00,65.86,65.9,65.83,65.84,45803.0,58.7114,58.747,58.6846,58.6936,45803.0
2021-09-23 10:30:00,65.84,65.84,65.74,65.84,87870.0,58.6936,58.6936,58.6044,58.6936,87870.0
2021-09-23 10:35:00,65.84,65.86,65.75,65.75,98916.0,58.6936,58.7114,58.6133,58.6133,98916.0
2021-09-23 10:40:00,65.76,65.76,65.63,65.64,204733.0,58.6222,58.6222,58.5064,58.5153,204733.0
2021-09-23 10:45:00,65.64,65.76,65.64,65.72,104931.0,58.5153,58.6222,58.5153,58.5866,104931.0
2021-09-23 10:50:00,65.72,65.85,65.69,65.83,74095.0,58.5866,58.7025,58.5598,58.6846,74095.0
2021-09-23 10:55:00,65.83,65.87,65.81,65.84,62769.0,58.6846,58.7203,58.6668,58.6936,62769.0
2021-09-23 11:00:00,65.83,65.86,65.79,65.82,105821.0,58.6846,58.7114,58.649,58.6757,105821.0
2021-09-23 11:05:00,65.82,65.89,65.81,65.88,65383.0,58.6757,58.7381,58.6668,58.7292,65383.0
2021-09-23 11:10:00,65.88,65.91,65.85,65.86,38149.0,58.7292,58.756,58.7025,58.7114,38149.0
2021-09-23 11:15:00,65.87,65.87,65.78,65.79,82809.0,58.7203,58.7203,58.6401,58.649,82809.0
2021-09-23 11:20:00,65.78,65.83,65.78,65.81,58624.0,58.6401,58.6846,58.6401,58.6668,58624.0
2021-09-23 11:25:00,65.82,65.84,65.75,65.83,104487.0,58.6757,58.6936,58.6133,58.6846,104487.0
2021-09-23 11:30:00,65.83,65.93,65.82,65.91,108937.0,58.6846,58.7738,58.6757,58.756,108937.0
2021-09-23 11:35:00,65.91,65.95,65.89,65.9,80636.0,58.756,58.7916,58.7381,58.747,80636.0
2021-09-23 11:40:00,65.9,65.93,65.87,65.9,83998.0,58.747,58.7738,58.7203,58.747,83998.0
2021-09-23 11:45:00,65.9,65.91,65.84,65.86,77300.0,58.747,58.756,58.6936,58.7114,77300.0
2021-09-23 11:50:00,65.86,65.86,65.81,65.84,64542.0,58.7114,58.7114,58.6668,58.6936,64542.0
2021-09-23 11:55:00,65.85,65.86,65.81,65.83,51746.0,58.7025,58.7114,58.6668,58.6846,51746.0
2021-09-23 12:00:00,65.84,65.87,65.82,65.84,45779.0,58.6936,58.7203,58.6757,58.6936,45779.0
2021-09-23 12:05:00,65.85,65.87,65.81,65.82,30159.0,58.7025,58.7203,58.6668,58.6757,30159.0
2021-09-23 12:10:00,65.83,65.85,65.82,65.83,41125.0,58.6846,58.7025,58.6757,58.6846,41125.0
2021-09-23 12:15:00,65.82,65.83,65.79,65.79,36967.0,58.6757,58.6846,58.649,58.649,36967.0
2021-09-23 12:20:00,65.79,65.8,65.75,65.75,26577.0,58.649,58.6579,58.6133,58.6133,26577.0
2021-09-23 12:25:00,65.75,65.82,65.73,65.82,49139.0,58.6133,58.6757,58.5955,58.6757,49139.0
2021-09-23 12:30:00,65.82,65.86,65.81,65.83,42076.0,58.6757,58.7114,58.6668,58.6846,42076.0
2021-09-23 12:35:00,65.82,65.84,65.8,65.82,74222.0,58.6757,58.6936,58.6579,58.6757,74222.0
2021-09-23 12:40:00,65.83,65.87,65.83,65.84,52527.0,58.6846,58.7203,58.6846,58.6936,52527.0
2021-09-23 12:45:00,65.84,65.86,65.83,65.85,44797.0,58.6936,58.7114,58.6846,58.7025,44797.0
2021-09-23 12:50:00,65.85,65.89,65.85,65.87,62990.0,58.7025,58.7381,58.7025,58.7203,62990.0
2021-09-23 12:55:00,65.87,65.88,65.85,65.85,88937.0,58.7203,58.7292,58.7025,58.7025,88937.0
2021-09-23 13:00:00,65.86,65.9,65.85,65.87,42631.0,58.7114,58.747,58.7025,58.7203,42631.0
2021-09-23 13:05:00,65.87,65.87,65.83,65.84,37169.0,58.7203,58.7203,58.6846,58.6936,37169.0
2021-09-23 13:10:00,65.83,65.87,65.81,65.83,27672.0,58.6846,58.7203,58.6668,58.6846,27672.0
2021-09-23 13:15:00,65.82,65.82,65.77,65.8,95037.0,58.6757,58.6757,58.6312,58.6579,95037.0
2021-09-23 13:20:00,65.8,65.81,65.75,65.75,83962.0,58.6579,58.6668,58.6133,58.6133,83962.0
2021-09-23 13:25:00,65.76,65.76,65.69,65.69,72542.0,58.6222,58.6222,58.5598,58.5598,72542.0
2021-09-23 13:30:00,65.69,65.73,65.69,65.7,62218.0,58.5598,58.5955,58.5598,58.5688,62218.0
2021-09-23 13:35:00,65.71,65.77,65.71,65.76,63373.0,58.5777,58.6312,58.5777,58.6222,63373.0
2021-09-23 13:40:00,65.76,65.8,65.75,65.78,61304.0,58.6222,58.6579,58.6133,58.6401,61304.0
2021-09-23 13:45:00,65.78,65.79,65.75,65.75,40461.0,58.6401,58.649,58.6133,58.6133,40461.0
2021-09-23 13:50:00,65.75,65.78,65.74,65.75,74337.0,58.6133,58.6401,58.6044,58.6133,74337.0
2021-09-23 13:55:00,65.75,65.76,65.72,65.76,97404.0,58.6133,58.6222,58.5866,58.6222,97404.0
2021-09-23 14:00:00,65.76,65.81,65.74,65.8,326238.0,58.6222,58.6668,58.6044,58.6579,326238.0
2021-09-23 14:05:00,65.8,65.86,65.79,65.83,55276.0,58.6579,58.7114,58.649,58.6846,55276.0
2021-09-23 14:10:00,65.82,65.82,65.78,65.78,57598.0,58.6757,58.6757,58.6401,58.6401,57598.0
2021-09-23 14:15:00,65.78,65.78,65.71,65.72,63719.0,58.6401,58.6401,58.5777,58.5866,63719.0
2021-09-23 14:20:00,65.72,65.74,65.67,65.69,61360.0,58.5866,58.6044,58.542,58.5598,61360.0
2021-09-23 14:25:00,65.68,65.68,65.65,65.67,62694.0,58.5509,58.5509,58.5242,58.542,62694.0
2021-09-23 14:30:00,65.67,65.73,65.66,65.71,76409.0,58.542,58.5955,58.5331,58.5777,76409.0
2021-09-23 14:35:00,65.71,65.74,65.68,65.74,65890.0,58.5777,58.6044,58.5509,58.6044,65890.0
2021-09-23 14:40:00,65.73,65.74,65.68,65.69,81977.0,58.5955,58.6044,58.5509,58.5598,81977.0
2021-09-23 14:45:00,65.69,65.69,65.62,65.62,48584.0,58.5598,58.5598,58.4974,58.4974,48584.0
2021-09-23 14:50:00,65.62,65.63,65.61,65.62,75974.0,58.4974,58.5064,58.4885,58.4974,75974.0
2021-09-23 14:55:00,65.61,65.67,65.61,65.67,57275.0,58.4885,58.542,58.4885,58.542,57275.0
2021-09-23 15:00:00,65.66,65.7,65.65,65.67,209548.0,58.5331,58.5688,58.5242,58.542,209548.0
2021-09-23 15:05:00,65.67,65.68,65.57,65.57,140386.0,58.542,58.5509,58.4529,58.4529,140386.0
2021-09-23 15:10:00,65.57,65.57,65.43,65.44,145180.0,58.4529,58.4529,58.3281,58.337,145180.0
2021-09-23 15:15:00,65.44,65.46,65.41,65.45,108561.0,58.337,58.3548,58.3102,58.3459,108561.0
2021-09-23 15:20:00,65.45,65.47,65.43,65.45,95354.0,58.3459,58.3637,58.3281,58.3459,95354.0
2021-09-23 15:25:00,65.45,65.46,65.35,65.36,76614.0,58.3459,58.3548,58.2567,58.2657,76614.0
2021-09-23 15:30:00,65.37,65.38,65.3,65.37,179241.0,58.2746,58.2835,58.2122,58.2746,179241.0
2021-09-23 15:35:00,65.37,65.37,65.24,65.26,189459.0,58.2746,58.2746,58.1587,58.1765,189459.0
2021-09-23 15:40:00,65.26,65.35,65.25,65.32,166966.0,58.1765,58.2567,58.1676,58.23,166966.0
2021-09-23 15:45:00,65.32,65.32,65.19,65.2,249494.0,58.23,58.23,58.1141,58.123,249494.0
2021-09-23 15:50:00,65.21,65.28,65.19,65.24,429693.0,58.1319,58.1943,58.1141,58.1587,429693.0
2021-09-23 15:55:00,65.24,65.25,65.15,65.22,676837.0,58.1587,58.1676,58.0785,58.1409,676837.0
2021-09-24 09:30:00,65.19,65.62,65.12,65.55,507175.0,58.1141,58.4974,58.0517,58.435,507175.0
2021-09-24 09:35:00,65.54,65.63,65.51,65.6,272599.0,58.4261,58.5064,58.3994,58.4796,272599.0
2021-09-24 09:40:00,65.6,65.6,65.43,65.54,499392.0,58.4796,58.4796,58.3281,58.4261,499392.0
2021-09-24 09:45:00,65.54,65.61,65.44,65.55,139290.0,58.4261,58.4885,58.337,58.435,139290.0
2021-09-24 09:50:00,65.54,65.54,65.35,65.36,196527.0,58.4261,58.4261,58.2567,58.2657,196527.0
2021-09-24 09:55:00,65.37,65.44,65.3,65.44,259515.0,58.2746,58.337,58.2122,58.337,259515.0
2021-09-24 10:00:00,65.44,65.59,65.43,65.56,93865.0,58.337,58.4707,58.3281,58.4439,93865.0
2021-09-24 10:05:00,65.56,65.6,65.47,65.47,99517.0,58.4439,58.4796,58.3637,58.3637,99517.0
2021-09-24 10:10:00,65.47,65.49,65.39,65.49,83098.0,58.3637,58.3815,58.2924,58.3815,83098.0
2021-09-24 10:15:00,65.49,65.49,65.36,65.38,68204.0,58.3815,58.3815,58.2657,58.2835,68204.0
2021-09-24 10:20:00,65.38,65.38,65.32,65.32,55516.0,58.2835,58.2835,58.23,58.23,55516.0
2021-09-24 10:25:00,65.33,65.34,65.23,65.27,120167.0,58.2389,58.2478,58.1498,58.1854,120167.0
2021-09-24 10:30:00,65.27,65.34,65.23,65.33,81820.0,58.1854,58.2478,58.1498,58.2389,81820.0
2021-09-24 10:35:00,65.34,65.34,65.15,65.15,101683.0,58.2478,58.2478,58.0785,58.0785,101683.0
2021-09-24 10:40:00,65.15,65.17,65.1,65.12,86617.0,58.0785,58.0963,58.0339,58.0517,86617.0
2021-09-24 10:45:00,65.13,65.26,65.12,65.23,113945.0,58.0606,58.1765,58.0517,58.1498,113945.0
2021-09-24 10:50:00,65.23,65.25,65.16,65.19,67501.0,58.1498,58.1676,58.0874,58.1141,67501.0
2021-09-24 10:55:00,65.19,65.28,65.18,65.24,61446.0,58.1141,58.1943,58.1052,58.1587,61446.0
2021-09-24 11:00:00,65.25,65.28,65.2,65.27,59621.0,58.1676,58.1943,58.123,58.1854,59621.0
2021-09-24 11:05:00,65.28,65.33,65.27,65.32,119325.0,58.1943,58.2389,58.1854,58.23,119325.0
2021-09-24 11:10:00,65.32,65.34,65.27,65.27,38393.0,58.23,58.2478,58.1854,58.1854,38393.0
2021-09-24 11:15:00,65.28,65.29,65.23,65.29,42483.0,58.1943,58.2033,58.1498,58.2033,42483.0
2021-09-24 11:20:00,65.29,65.29,65.2,65.23,37607.0,58.2033,58.2033,58.123,58.1498,37607.0
2021-09-24 11:25:00,65.24,65.26,65.23,65.23,62484.0,58.1587,58.1765,58.1498,58.1498,62484.0
2021-09-24 11:30:00,65.23,65.27,65.21,65.26,52717.0,58.1498,58.1854,58.1319,58.1765,52717.0
2021-09-24 11:35:00,65.26,65.26,65.17,65.2,143110.0,58.1765,58.1765,58.0963,58.123,143110.0
2021-09-24 11:40:00,65.21,65.23,65.17,65.21,47858.0,58.1319,58.1498,58.0963,58.1319,47858.0
2021-09-24 11:45:00,65.21,65.27,65.2,65.25,22383.0,58.1319,58.1854,58.123,58.1676,22383.0
2021-09-24 11:50:00,65.26,65.28,65.21,65.21,170488.0,58.1765,58.1943,58.1319,58.1319,170488.0
2021-09-24 11:55:00,65.22,65.22,65.15,65.16,66392.0,58.1409,58.1409,58.0785,58.0874,66392.0
2021-09-24 12:00:00,65.16,65.17,65.12,65.12,24721.0,58.0874,58.0963,58.0517,58.0517,24721.0
2021-09-24 12:05:00,65.13,65.19,65.12,65.16,59800.0,58.0606,58.1141,58.0517,58.0874,59800.0
2021-09-24 12:10:00,65.16,65.2,65.15,65.17,51809.0,58.0874,58.123,58.0785,58.0963,51809.0
2021-09-24 12:15:00,65.16,65.18,65.14,65.16,54554.0,58.0874,58.1052,58.0695,58.0874,54554.0
2021-09-24 12:20:00,65.16,65.19,65.14,65.18,71777.0,58.0874,58.1141,58.0695,58.1052,71777.0
2021-09-24 12:25:00,65.19,65.19,65.11,65.12,116276.0,58.1141,58.1141,58.0428,58.0517,116276.0
2021-09-24 12:30:00,65.12,65.18,65.12,65.15,72490.0,58.0517,58.1052,58.0517,58.0785,72490.0
2021-09-24 12:35:00,65.16,65.19,65.15,65.18,81712.0,58.0874,58.1141,58.0785,58.1052,81712.0
2021-09-24 12:40:00,65.17,65.21,65.16,65.17,80672.0,58.0963,58.1319,58.0874,58.0963,80672.0
2021-09-24 12:45:00,65.17,65.17,65.12,65.13,60515.0,58.0963,58.0963,58.0517,58.0606,60515.0
2021-09-24 12:50:00,65.12,65.13,65.09,65.09,44202.0,58.0517,58.0606,58.025,58.025,44202.0
2021-09-24 12:55:00,65.1,65.11,65.07,65.08,25005.0,58.0339,58.0428,58.0071,58.0161,25005.0
2021-09-24 13:00:00,65.07,65.08,65.04,65.05,103869.0,58.0071,58.0161,57.9804,57.9893,103869.0
2021-09-24 13:05:00,65.06,65.07,65.01,65.05,43895.0,57.9982,58.0071,57.9536,57.9893,43895.0
2021-09-24 13:10:00,65.04,65.05,65.01,65.03,37663.0,57.9804,57.9893,57.9536,57.9715,37663.0
2021-09-24 13:15:00,65.03,65.04,65.0,65.02,62349.0,57.9715,57.9804,57.9447,57.9626,62349.0
2021-09-24 13:20:00,65.02,65.03,65.0,65.0,52359.0,57.9626,57.9715,57.9447,57.9447,52359.0
2021-09-24 13:25:00,65.01,65.02,64.98,65.02,37804.0,57.9536,57.9626,57.9269,57.9626,37804.0
2021-09-24 13:30:00,65.02,65.04,65.0,65.0,29647.0,57.9626,57.9804,57.9447,57.9447,29647.0
2021-09-24 13:35:00,65.0,65.07,64.99,65.06,72635.0,57.9447,58.0071,57.9358,57.9982,72635.0
2021-09-24 13:40:00,65.06,65.06,65.03,65.03,60073.0,57.9982,57.9982,57.9715,57.9715,60073.0
2021-09-24 13:45:00,65.03,65.08,65.02,65.07,107609.0,57.9715,58.0161,57.9626,58.0071,107609.0
2021-09-24 13:50:00,65.07,65.08,65.04,65.05,105781.0,58.0071,58.0161,57.9804,57.9893,105781.0
2021-09-24 13:55:00,65.05,65.09,65.05,65.08,163702.0,57.9893,58.025,57.9893,58.0161,163702.0
2021-09-24 14:00:00,65.08,65.08,65.03,65.07,54426.0,58.0161,58.0161,57.9715,58.0071,54426.0
2021-09-24 14:05:00,65.08,65.09,65.04,65.04,25631.0,58.0161,58.025,57.9804,57.9804,25631.0
2021-09-24 14:10:00,65.04,65.05,65.03,65.04,23149.0,57.9804,57.9893,57.9715,57.9804,23149.0
2021-09-24 14:15:00,65.05,65.07,64.99,65.06,82071.0,57.9893,58.0071,57.9358,57.9982,82071.0
2021-09-24 14:20:00,65.06,65.07,65.04,65.06,27189.0,57.9982,58.0071,57.9804,57.9982,27189.0
2021-09-24 14:25:00,65.05,65.07,65.04,65.06,52403.0,57.9893,58.0071,57.9804,57.9982,52403.0
2021-09-24 14:30:00,65.06,65.1,65.03,65.1,65443.0,57.9982,58.0339,57.9715,58.0339,65443.0
2021-09-24 14:35:00,65.1,65.1,65.08,65.09,38485.0,58.0339,58.0339,58.0161,58.025,38485.0
2021-09-24 14:40:00,65.09,65.12,65.07,65.11,47114.0,58.025,58.0517,58.0071,58.0428,47114.0
2021-09-24 14:45:00,65.11,65.17,65.1,65.16,79665.0,58.0428,58.0963,58.0339,58.0874,79665.0
2021-09-24 14:50:00,65.16,65.19,65.15,65.17,43104.0,58.0874,58.1141,58.0785,58.0963,43104.0
2021-09-24 14:55:00,65.17,65.22,65.17,65.21,46076.0,58.0963,58.1409,58.0963,58.1319,46076.0
2021-09-24 15:00:00,65.2,65.25,65.19,65.24,110731.0,58.123,58.1676,58.1141,58.1587,110731.0
2021-09-24 15:05:00,65.24,65.24,65.2,65.23,61177.0,58.1587,58.1587,58.123,58.1498,61177.0
2021-09-24 15:10:00,65.23,65.23,65.18,65.19,47837.0,58.1498,58.1498,58.1052,58.1141,47837.0
2021-09-24 15:15:00,65.18,65.25,65.18,65.19,85794.0,58.1052,58.1676,58.1052,58.1141,85794.0
2021-09-24 15:20:00,65.19,65.32,65.19,65.31,259264.0,58.1141,58.23,58.1141,58.2211,259264.0
2021-09-24 15:25:00,65.31,65.32,65.27,65.3,74754.0,58.2211,58.23,58.1854,58.2122,74754.0
2021-09-24 15:30:00,65.29,65.37,65.28,65.34,149995.0,58.2033,58.2746,58.1943,58.2478,149995.0
2021-09-24 15:35:00,65.33,65.37,65.29,65.35,189494.0,58.2389,58.2746,58.2033,58.2567,189494.0
2021-09-24 15:40:00,65.36,65.36,65.29,65.31,246242.0,58.2657,58.2657,58.2033,58.2211,246242.0
2021-09-24 15:45:00,65.3,65.34,65.28,65.3,249613.0,58.2122,58.2478,58.1943,58.2122,249613.0
2021-09-24 15:50:00,65.29,65.33,65.19,65.19,721013.0,58.2033,58.2389,58.1141,58.1141,721013.0
2021-09-24 15:55:00,65.2,65.2,65.12,65.14,649504.0,58.123,58.123,58.0517,58.0695,649504.0
2021-09-27 09:30:00,65.09,65.12,64.79,65.1,367465.0,58.025,58.0517,57.7575,58.0339,367465.0
2021-09-27 09:35:00,65.1,65.26,65.08,65.25,361514.0,58.0339,58.1765,58.0161,58.1676,361514.0
2021-09-27 09:40:00,65.26,65.43,65.14,65.39,319546.0,58.1765,58.3281,58.0695,58.2924,319546.0
2021-09-27 09:45:00,65.38,65.48,65.34,65.35,371957.0,58.2835,58.3726,58.2478,58.2567,371957.0
2021-09-27 09:50:00,65.35,65.4,65.24,65.34,228766.0,58.2567,58.3013,58.1587,58.2478,228766.0
2021-09-27 09:55:00,65.35,65.42,65.31,65.32,124972.0,58.2567,58.3191,58.2211,58.23,124972.0
2021-09-27 10:00:00,65.32,65.51,65.3,65.48,563424.0,58.23,58.3994,58.2122,58.3726,563424.0
2021-09-27 10:05:00,65.48,65.58,65.42,65.58,277482.0,58.3726,58.4618,58.3191,58.4618,277482.0
2021-09-27 10:10:00,65.58,65.64,65.56,65.63,89390.0,58.4618,58.5153,58.4439,58.5064,89390.0
2021-09-27 10:15:00,65.63,65.69,65.59,65.66,61926.0,58.5064,58.5598,58.4707,58.5331,61926.0
2021-09-27 10:20:00,65.65,65.69,65.55,65.58,119120.0,58.5242,58.5598,58.435,58.4618,119120.0
2021-09-27 10:25:00,65.58,65.6,65.5,65.51,83324.0,58.4618,58.4796,58.3905,58.3994,83324.0
2021-09-27 10:30:00,65.52,65.66,65.51,65.6,101534.0,58.4083,58.5331,58.3994,58.4796,101534.0
2021-09-27 10:35:00,65.59,65.59,65.54,65.57,185036.0,58.4707,58.4707,58.4261,58.4529,185036.0
2021-09-27 10:40:00,65.58,65.65,65.48,65.49,80967.0,58.4618,58.5242,58.3726,58.3815,80967.0
2021-09-27 10:45:00,65.48,65.49,65.42,65.45,51433.0,58.3726,58.3815,58.3191,58.3459,51433.0
2021-09-27 10:50:00,65.44,65.45,65.39,65.41,155161.0,58.337,58.3459,58.2924,58.3102,155161.0
2021-09-27 10:55:00,65.41,65.42,65.32,65.37,69085.0,58.3102,58.3191,58.23,58.2746,69085.0
2021-09-27 11:00:00,65.36,65.45,65.36,65.44,51841.0,58.2657,58.3459,58.2657,58.337,51841.0
2021-09-27 11:05:00,65.42,65.47,65.4,65.45,57594.0,58.3191,58.3637,58.3013,58.3459,57594.0
2021-09-27 11:10:00,65.44,65.52,65.44,65.49,38523.0,58.337,58.4083,58.337,58.3815,38523.0
2021-09-27 11:15:00,65.48,65.48,65.4,65.42,40175.0,58.3726,58.3726,58.3013,58.3191,40175.0
2021-09-27 11:20:00,65.42,65.46,65.37,65.37,32031.0,58.3191,58.3548,58.2746,58.2746,32031.0
2021-09-27 11:25:00,65.37,65.46,65.35,65.45,45679.0,58.2746,58.3548,58.2567,58.3459,45679.0
2021-09-27 11:30:00,65.45,65.46,65.39,65.43,70456.0,58.3459,58.3548,58.2924,58.3281,70456.0
2021-09-27 11:35:00,65.43,65.45,65.4,65.41,79583.0,58.3281,58.3459,58.3013,58.3102,79583.0
2021-09-27 11:40:00,65.41,65.42,65.38,65.39,39388.0,58.3102,58.3191,58.2835,58.2924,39388.0
2021-09-27 11:45:00,65.38,65.43,65.38,65.41,60066.0,58.2835,58.3281,58.2835,58.3102,60066.0
2021-09-27 11:50:00,65.4,65.4,65.32,65.35,42590.0,58.3013,58.3013,58.23,58.2567,42590.0
2021-09-27 11:55:00,65.35,65.35,65.27,65.28,36046.0,58.2567,58.2567,58.1854,58.1943,36046.0
2021-09-27 12:00:00,65.29,65.34,65.27,65.27,103564.0,58.2033,58.2478,58.1854,58.1854,103564.0
2021-09-27 12:05:00,65.27,65.31,65.27,65.31,31538.0,58.1854,58.2211,58.1854,58.2211,31538.0
2021-09-27 12:10:00,65.31,65.34,65.29,65.32,78644.0,58.2211,58.2478,58.2033,58.23,78644.0
2021-09-27 12:15:00,65.32,65.34,65.28,65.29,87145.0,58.23,58.2478,58.1943,58.2033,87145.0
2021-09-27 12:20:00,65.29,65.32,65.27,65.31,28475.0,58.2033,58.23,58.1854,58.2211,28475.0
2021-09-27 12:25:00,65.31,65.33,65.29,65.29,22835.0,58.2211,58.2389,58.2033,58.2033,22835.0
2021-09-27 12:30:00,65.29,65.29,65.26,65.26,34086.0,58.2033,58.2033,58.1765,58.1765,34086.0
2021-09-27 12:35:00,65.25,65.25,65.21,65.21,33793.0,58.1676,58.1676,58.1319,58.1319,33793.0
2021-09-27 12:40:00,65.2,65.21,65.18,65.18,29833.0,58.123,58.1319,58.1052,58.1052,29833.0
2021-09-27 12:45:00,65.18,65.18,65.13,65.14,50213.0,58.1052,58.1052,58.0606,58.0695,50213.0
2021-09-27 12:50:00,65.14,65.16,65.11,65.14,30570.0,58.0695,58.0874,58.0428,58.0695,30570.0
2021-09-27 12:55:00,65.13,65.17,65.11,65.14,27261.0,58.0606,58.0963,58.0428,58.0695,27261.0
2021-09-27 13:00:00,65.14,65.17,65.12,65.14,45968.0,58.0695,58.0963,58.0517,58.0695,45968.0
2021-09-27 13:05:00,65.13,65.13,65.08,65.09,39275.0,58.0606,58.0606,58.0161,58.025,39275.0
2021-09-27 13:10:00,65.09,65.11,65.06,65.07,30580.0,58.025,58.0428,57.9982,58.0071,30580.0
2021-09-27 13:15:00,65.07,65.12,65.03,65.1,30579.0,58.0071,58.0517,57.9715,58.0339,30579.0
2021-09-27 13:20:00,65.1,65.1,65.06,65.07,25274.0,58.0339,58.0339,57.9982,58.0071,25274.0
2021-09-27 13:25:00,65.07,65.08,65.03,65.06,39981.0,58.0071,58.0161,57.9715,57.9982,39981.0
2021-09-27 13:30:00,65.06,65.08,65.05,65.07,19109.0,57.9982,58.0161,57.9893,58.0071,19109.0
2021-09-27 13:35:00,65.06,65.07,65.01,65.03,66790.0,57.9982,58.0071,57.9536,57.9715,66790.0
2021-09-27 13:40:00,65.03,65.04,65.0,65.01,17014.0,57.9715,57.9804,57.9447,57.9536,17014.0
2021-09-27 13:45:00,65.01,65.06,64.98,65.06,70217.0,57.9536,57.9982,57.9269,57.9982,70217.0
2021-09-27 13:50:00,65.06,65.07,65.05,65.06,21275.0,57.9982,58.0071,57.9893,57.9982,21275.0
2021-09-27 13:55:00,65.06,65.09,65.06,65.06,44679.0,57.9982,58.025,57.9982,57.9982,44679.0
2021-09-27 14:00:00,65.05,65.06,65.0,65.0,87209.0,57.9893,57.9982,57.9447,57.9447,87209.0
2021-09-27 14:05:00,64.99,65.0,64.92,64.93,42487.0,57.9358,57.9447,57.8734,57.8823,42487.0
2021-09-27 14:10:00,64.92,64.94,64.89,64.94,40866.0,57.8734,57.8912,57.8467,57.8912,40866.0
2021-09-27 14:15:00,64.94,64.96,64.93,64.95,39645.0,57.8912,57.9091,57.8823,57.9002,39645.0
2021-09-27 14:20:00,64.95,64.97,64.94,64.95,17880.0,57.9002,57.918,57.8912,57.9002,17880.0
2021-09-27 14:25:00,64.95,65.0,64.95,65.0,29739.0,57.9002,57.9447,57.9002,57.9447,29739.0
2021-09-27 14:30:00,65.01,65.04,64.99,65.01,107299.0,57.9536,57.9804,57.9358,57.9536,107299.0
2021-09-27 14:35:00,65.01,65.07,65.01,65.05,55356.0,57.9536,58.0071,57.9536,57.9893,55356.0
2021-09-27 14:40:00,65.05,65.05,65.02,65.02,16099.0,57.9893,57.9893,57.9626,57.9626,16099.0
2021-09-27 14:45:00,65.03,65.04,64.94,64.95,342960.0,57.9715,57.9804,57.8912,57.9002,342960.0
2021-09-27 14:50:00,64.95,64.95,64.89,64.9,53859.0,57.9002,57.9002,57.8467,57.8556,53859.0
2021-09-27 14:55:00,64.89,64.91,64.84,64.85,61626.0,57.8467,57.8645,57.8021,57.811,61626.0
2021-09-27 15:00:00,64.84,64.87,64.78,64.78,82309.0,57.8021,57.8288,57.7486,57.7486,82309.0
2021-09-27 15:05:00,64.79,64.81,64.76,64.76,50262.0,57.7575,57.7754,57.7308,57.7308,50262.0
2021-09-27 15:10:00,64.76,64.78,64.72,64.73,143790.0,57.7308,57.7486,57.6951,57.704,143790.0
2021-09-27 15:15:00,64.74,64.77,64.71,64.72,172729.0,57.713,57.7397,57.6862,57.6951,172729.0
2021-09-27 15:20:00,64.71,64.75,64.68,64.69,165868.0,57.6862,57.7219,57.6595,57.6684,165868.0
2021-09-27 15:25:00,64.68,64.68,64.63,64.63,57918.0,57.6595,57.6595,57.6149,57.6149,57918.0
2021-09-27 15:30:00,64.63,64.64,64.52,64.55,670508.0,57.6149,57.6238,57.5168,57.5436,670508.0
2021-09-27 15:35:00,64.54,64.54,64.43,64.47,439697.0,57.5347,57.5347,57.4366,57.4723,439697.0
2021-09-27 15:40:00,64.46,64.57,64.45,64.56,194949.0,57.4633,57.5614,57.4544,57.5525,194949.0
2021-09-27 15:45:00,64.56,64.56,64.41,64.43,354663.0,57.5525,57.5525,57.4188,57.4366,354663.0
2021-09-27 15:50:00,64.42,64.45,64.33,64.36,562954.0,57.4277,57.4544,57.3475,57.3742,562954.0
2021-09-27 15:55:00,64.36,64.38,64.27,64.36,942318.0,57.3742,57.392,57.294,57.3742,942318.0
2021-09-28 09:30:00,64.31,64.31,64.01,64.2,596915.0,57.3296,57.3296,57.0622,57.2316,596915.0
2021-09-28 09:35:00,64.21,64.41,64.21,64.33,428548.0,57.2405,57.4188,57.2405,57.3475,428548.0
2021-09-28 09:40:00,64.31,64.34,64.19,64.32,245219.0,57.3296,57.3564,57.2227,57.3385,245219.0
2021-09-28 09:45:00,64.31,64.31,64.0,64.03,365381.0,57.3296,57.3296,57.0533,57.08,365381.0
2021-09-28 09:50:00,64.02,64.03,63.81,63.9,526277.0,57.0711,57.08,56.8839,56.9641,526277.0
2021-09-28 09:55:00,63.9,63.98,63.79,63.98,269317.0,56.9641,57.0354,56.8661,57.0354,269317.0
2021-09-28 10:00:00,63.98,64.22,63.95,64.21,410374.0,57.0354,57.2494,57.0087,57.2405,410374.0
2021-09-28 10:05:00,64.22,64.29,64.06,64.08,139448.0,57.2494,57.3118,57.1068,57.1246,139448.0
2021-09-28 10:10:00,64.08,64.12,63.95,63.99,228160.0,57.1246,57.1603,57.0087,57.0444,228160.0
2021-09-28 10:15:00,63.98,64.03,63.93,63.97,162139.0,57.0354,57.08,56.9909,57.0265,162139.0
2021-09-28 10:20:00,63.97,64.05,63.93,64.01,220522.0,57.0265,57.0978,56.9909,57.0622,220522.0
2021-09-28 10:25:00,64.03,64.09,63.99,64.05,197635.0,57.08,57.1335,57.0444,57.0978,197635.0
2021-09-28 10:30:00,64.05,64.07,63.86,63.9,303395.0,57.0978,57.1157,56.9285,56.9641,303395.0
2021-09-28 10:35:00,63.9,64.12,63.87,64.08,292699.0,56.9641,57.1603,56.9374,57.1246,292699.0
2021-09-28 10:40:00,64.08,64.15,64.03,64.05,189863.0,57.1246,57.187,57.08,57.0978,189863.0
2021-09-28 10:45:00,64.06,64.1,63.91,63.91,148405.0,57.1068,57.1424,56.973,56.973,148405.0
2021-09-28 10:50:00,63.92,63.94,63.83,63.83,137588.0,56.982,56.9998,56.9017,56.9017,137588.0
2021-09-28 10:55:00,63.83,63.86,63.74,63.81,100311.0,56.9017,56.9285,56.8215,56.8839,100311.0
2021-09-28 11:00:00,63.81,63.86,63.73,63.79,99984.0,56.8839,56.9285,56.8126,56.8661,99984.0
2021-09-28 11:05:00,63.78,63.81,63.72,63.8,79109.0,56.8572,56.8839,56.8037,56.875,79109.0
2021-09-28 11:10:00,63.81,63.84,63.76,63.82,90443.0,56.8839,56.9106,56.8393,56.8928,90443.0
2021-09-28 11:15:00,63.82,63.87,63.73,63.83,112606.0,56.8928,56.9374,56.8126,56.9017,112606.0
2021-09-28 11:20:00,63.82,63.85,63.76,63.81,101423.0,56.8928,56.9196,56.8393,56.8839,101423.0
2021-09-28 11:25:00,63.82,63.86,63.77,63.78,89246.0,56.8928,56.9285,56.8482,56.8572,89246.0
2021-09-28 11:30:00,63.78,63.83,63.74,63.8,298240.0,56.8572,56.9017,56.8215,56.875,298240.0
2021-09-28 11:35:00,63.8,63.82,63.71,63.75,379502.0,56.875,56.8928,56.7948,56.8304,379502.0
2021-09-28 11:40:00,63.75,63.76,63.69,63.71,124514.0,56.8304,56.8393,56.7769,56.7948,124514.0
2021-09-28 11:45:00,63.72,63.75,63.69,63.7,204245.0,56.8037,56.8304,56.7769,56.7858,204245.0
2021-09-28 11:50:00,63.7,63.71,63.62,63.64,122797.0,56.7858,56.7948,56.7145,56.7324,122797.0
2021-09-28 11:55:00,63.64,63.69,63.61,63.69,211451.0,56.7324,56.7769,56.7056,56.7769,211451.0
2021-09-28 12:00:00,63.69,63.69,63.57,63.59,93488.0,56.7769,56.7769,56.6699,56.6878,93488.0
2021-09-28 12:05:00,63.59,63.64,63.57,63.59,159068.0,56.6878,56.7324,56.6699,56.6878,159068.0
2021-09-28 12:10:00,63.59,63.6,63.56,63.56,127249.0,56.6878,56.6967,56.661,56.661,127249.0
2021-09-28 12:15:00,63.56,63.57,63.53,63.56,127268.0,56.661,56.6699,56.6343,56.661,127268.0
2021-09-28 12:20:00,63.56,63.61,63.52,63.59,135396.0,56.661,56.7056,56.6254,56.6878,135396.0
2021-09-28 12:25:00,63.59,63.61,63.54,63.55,119534.0,56.6878,56.7056,56.6432,56.6521,119534.0
2021-09-28 12:30:00,63.54,63.55,63.49,63.53,114549.0,56.6432,56.6521,56.5986,56.6343,114549.0
2021-09-28 12:35:00,63.53,63.53,63.41,63.43,159708.0,56.6343,56.6343,56.5273,56.5451,159708.0
2021-09-28 12:40:00,63.43,63.48,63.42,63.44,95653.0,56.5451,56.5897,56.5362,56.5541,95653.0
2021-09-28 12:45:00,63.43,63.44,63.4,63.41,73807.0,56.5451,56.5541,56.5184,56.5273,73807.0
2021-09-28 12:50:00,63.42,63.51,63.39,63.44,231932.0,56.5362,56.6165,56.5095,56.5541,231932.0
2021-09-28 12:55:00,63.44,63.46,63.38,63.42,72691.0,56.5541,56.5719,56.5006,56.5362,72691.0
2021-09-28 13:00:00,63.41,63.43,63.37,63.42,98347.0,56.5273,56.5451,56.4917,56.5362,98347.0
2021-09-28 13:05:00,63.42,63.53,63.41,63.49,131519.0,56.5362,56.6343,56.5273,56.5986,131519.0
2021-09-28 13:10:00,63.49,63.51,63.44,63.5,94493.0,56.5986,56.6165,56.5541,56.6075,94493.0
2021-09-28 13:15:00,63.49,63.53,63.46,63.52,117149.0,56.5986,56.6343,56.5719,56.6254,117149.0
2021-09-28 13:20:00,63.51,63.52,63.47,63.51,177326.0,56.6165,56.6254,56.5808,56.6165,177326.0
2021-09-28 13:25:00,63.51,63.53,63.45,63.47,159611.0,56.6165,56.6343,56.563,56.5808,159611.0
2021-09-28 13:30:00,63.47,63.47,63.38,63.41,91712.0,56.5808,56.5808,56.5006,56.5273,91712.0
2021-09-28 13:35:00,63.41,63.46,63.39,63.46,82881.0,56.5273,56.5719,56.5095,56.5719,82881.0
2021-09-28 13:40:00,63.46,63.5,63.44,63.49,97257.0,56.5719,56.6075,56.5541,56.5986,97257.0
2021-09-28 13:45:00,63.5,63.53,63.45,63.5,121244.0,56.6075,56.6343,56.563,56.6075,121244.0
2021-09-28 13:50:00,63.5,63.55,63.49,63.5,199461.0,56.6075,56.6521,56.5986,56.6075,199461.0
2021-09-28 13:55:00,63.49,63.54,63.46,63.46,79757.0,56.5986,56.6432,56.5719,56.5719,79757.0
2021-09-28 14:00:00,63.47,63.5,63.43,63.47,96291.0,56.5808,56.6075,56.5451,56.5808,96291.0
2021-09-28 14:05:00,63.47,63.54,63.47,63.54,125341.0,56.5808,56.6432,56.5808,56.6432,125341.0
2021-09-28 14:10:00,63.53,63.54,63.45,63.5,565986.0,56.6343,56.6432,56.563,56.6075,565986.0
2021-09-28 14:15:00,63.49,63.58,63.49,63.57,142107.0,56.5986,56.6789,56.5986,56.6699,142107.0
2021-09-28 14:20:00,63.56,63.6,63.53,63.6,186639.0,56.661,56.6967,56.6343,56.6967,186639.0
2021-09-28 14:25:00,63.59,63.61,63.55,63.58,131146.0,56.6878,56.7056,56.6521,56.6789,131146.0
2021-09-28 14:30:00,63.58,63.58,63.53,63.58,460570.0,56.6789,56.6789,56.6343,56.6789,460570.0
2021-09-28 14:35:00,63.57,63.58,63.48,63.52,166220.0,56.6699,56.6789,56.5897,56.6254,166220.0
2021-09-28 14:40:00,63.51,63.59,63.51,63.59,175194.0,56.6165,56.6878,56.6165,56.6878,175194.0
2021-09-28 14:45:00,63.59,63.73,63.59,63.71,127382.0,56.6878,56.8126,56.6878,56.7948,127382.0
2021-09-28 14:50:00,63.71,63.75,63.66,63.67,89291.0,56.7948,56.8304,56.7502,56.7591,89291.0
2021-09-28 14:55:00,63.67,63.75,63.65,63.72,148944.0,56.7591,56.8304,56.7413,56.8037,148944.0
2021-09-28 15:00:00,63.73,63.82,63.72,63.8,176601.0,56.8126,56.8928,56.8037,56.875,176601.0
2021-09-28 15:05:00,63.8,63.84,63.77,63.81,150333.0,56.875,56.9106,56.8482,56.8839,150333.0
2021-09-28 15:10:00,63.81,63.82,63.76,63.78,157394.0,56.8839,56.8928,56.8393,56.8572,157394.0
2021-09-28 15:15:00,63.78,63.9,63.78,63.88,402280.0,56.8572,56.9641,56.8572,56.9463,402280.0
2021-09-28 15:20:00,63.88,63.9,63.84,63.87,170940.0,56.9463,56.9641,56.9106,56.9374,170940.0
2021-09-28 15:25:00,63.87,63.87,63.78,63.79,327600.0,56.9374,56.9374,56.8572,56.8661,327600.0
2021-09-28 15:30:00,63.79,63.81,63.7,63.8,189231.0,56.8661,56.8839,56.7858,56.875,189231.0
2021-09-28 15:35:00,63.8,63.91,63.76,63.79,317754.0,56.875,56.973,56.8393,56.8661,317754.0
2021-09-28 15:40:00,63.78,63.88,63.77,63.82,377152.0,56.8572,56.9463,56.8482,56.8928,377152.0
2021-09-28 15:45:00,63.82,63.84,63.61,63.62,913578.0,56.8928,56.9106,56.7056,56.7145,913578.0
2021-09-28 15:50:00,63.62,63.64,63.53,63.58,853525.0,56.7145,56.7324,56.6343,56.6789,853525.0
2021-09-28 15:55:00,63.58,63.64,63.51,63.56,1383999.0,56.6789,56.7324,56.6165,56.661,1383999.0
2021-09-29 09:30:00,63.73,63.86,63.59,63.69,352555.0,56.8126,56.9285,56.6878,56.7769,352555.0
2021-09-29 09:35:00,63.68,63.78,63.58,63.72,244419.0,56.768,56.8572,56.6789,56.8037,244419.0
2021-09-29 09:40:00,63.72,63.82,63.62,63.66,345625.0,56.8037,56.8928,56.7145,56.7502,345625.0
2021-09-29 09:45:00,63.67,63.81,63.6,63.72,516625.0,56.7591,56.8839,56.6967,56.8037,516625.0
2021-09-29 09:50:00,63.71,63.83,63.64,63.74,130193.0,56.7948,56.9017,56.7324,56.8215,130193.0
2021-09-29 09:55:00,63.74,63.93,63.74,63.92,240541.0,56.8215,56.9909,56.8215,56.982,240541.0
2021-09-29 10:00:00,63.92,64.06,63.91,63.98,201970.0,56.982,57.1068,56.973,57.0354,201970.0
2021-09-29 10:05:00,63.98,63.99,63.87,63.93,133490.0,57.0354,57.0444,56.9374,56.9909,133490.0
2021-09-29 10:10:00,63.94,64.01,63.92,63.96,227884.0,56.9998,57.0622,56.982,57.0176,227884.0
2021-09-29 10:15:00,63.96,64.07,63.94,64.05,147515.0,57.0176,57.1157,56.9998,57.0978,147515.0
2021-09-29 10:20:00,64.06,64.17,64.05,64.17,117656.0,57.1068,57.2048,57.0978,57.2048,117656.0
2021-09-29 10:25:00,64.18,64.29,64.18,64.28,120818.0,57.2137,57.3118,57.2137,57.3029,120818.0
2021-09-29 10:30:00,64.27,64.32,64.21,64.28,216161.0,57.294,57.3385,57.2405,57.3029,216161.0
2021-09-29 10:35:00,64.29,64.37,64.27,64.27,346254.0,57.3118,57.3831,57.294,57.294,346254.0
2021-09-29 10:40:00,64.27,64.3,64.22,64.26,187371.0,57.294,57.3207,57.2494,57.2851,187371.0
2021-09-29 10:45:00,64.25,64.37,64.22,64.31,184431.0,57.2761,57.3831,57.2494,57.3296,184431.0
2021-09-29 10:50:00,64.31,64.33,64.18,64.24,133369.0,57.3296,57.3475,57.2137,57.2672,133369.0
2021-09-29 10:55:00,64.24,64.37,64.24,64.37,93147.0,57.2672,57.3831,57.2672,57.3831,93147.0
2021-09-29 11:00:00,64.37,64.4,64.27,64.3,171829.0,57.3831,57.4099,57.294,57.3207,171829.0
2021-09-29 11:05:00,64.3,64.43,64.3,64.4,60855.0,57.3207,57.4366,57.3207,57.4099,60855.0
2021-09-29 11:10:00,64.4,64.43,64.37,64.43,133045.0,57.4099,57.4366,57.3831,57.4366,133045.0
2021-09-29 11:15:00,64.43,64.5,64.43,64.5,71684.0,57.4366,57.499,57.4366,57.499,71684.0
2021-09-29 11:20:00,64.5,64.52,64.46,64.52,94336.0,57.499,57.5168,57.4633,57.5168,94336.0
2021-09-29 11:25:00,64.52,64.53,64.44,64.51,125674.0,57.5168,57.5257,57.4455,57.5079,125674.0
2021-09-29 11:30:00,64.5,64.6,64.46,64.58,104948.0,57.499,57.5882,57.4633,57.5703,104948.0
2021-09-29 11:35:00,64.58,64.63,64.54,64.58,206535.0,57.5703,57.6149,57.5347,57.5703,206535.0
2021-09-29 11:40:00,64.57,64.64,64.57,64.6,60000.0,57.5614,57.6238,57.5614,57.5882,60000.0
2021-09-29 11:45:00,64.59,64.63,64.55,64.62,92426.0,57.5792,57.6149,57.5436,57.606,92426.0
2021-09-29 11:50:00,64.63,64.66,64.52,64.53,118027.0,57.6149,57.6416,57.5168,57.5257,118027.0
2021-09-29 11:55:00,64.52,64.58,64.49,64.55,99188.0,57.5168,57.5703,57.4901,57.5436,99188.0
2021-09-29 12:00:00,64.55,64.59,64.51,64.53,61806.0,57.5436,57.5792,57.5079,57.5257,61806.0
2021-09-29 12:05:00,64.53,64.56,64.48,64.54,39074.0,57.5257,57.5525,57.4812,57.5347,39074.0
2021-09-29 12:10:00,64.54,64.56,64.51,64.55,44004.0,57.5347,57.5525,57.5079,57.5436,44004.0
2021-09-29 12:15:00,64.55,64.55,64.47,64.52,106259.0,57.5436,57.5436,57.4723,57.5168,106259.0
2021-09-29 12:20:00,64.52,64.6,64.51,64.6,123520.0,57.5168,57.5882,57.5079,57.5882,123520.0
2021-09-29 12:25:00,64.59,64.69,64.57,64.64,131719.0,57.5792,57.6684,57.5614,57.6238,131719.0
2021-09-29 12:30:00,64.63,64.7,64.63,64.7,84588.0,57.6149,57.6773,57.6149,57.6773,84588.0
2021-09-29 12:35:00,64.7,64.76,64.69,64.76,294121.0,57.6773,57.7308,57.6684,57.7308,294121.0
2021-09-29 12:40:00,64.76,64.78,64.73,64.77,169261.0,57.7308,57.7486,57.704,57.7397,169261.0
2021-09-29 12:45:00,64.77,64.77,64.71,64.75,203024.0,57.7397,57.7397,57.6862,57.7219,203024.0
2021-09-29 12:50:00,64.75,64.82,64.75,64.81,291211.0,57.7219,57.7843,57.7219,57.7754,291211.0
2021-09-29 12:55:00,64.81,64.84,64.75,64.83,211660.0,57.7754,57.8021,57.7219,57.7932,211660.0
2021-09-29 13:00:00,64.83,64.83,64.75,64.76,79929.0,57.7932,57.7932,57.7219,57.7308,79929.0
2021-09-29 13:05:00,64.76,64.76,64.71,64.72,137322.0,57.7308,57.7308,57.6862,57.6951,137322.0
2021-09-29 13:10:00,64.72,64.72,64.62,64.63,103897.0,57.6951,57.6951,57.606,57.6149,103897.0
2021-09-29 13:15:00,64.64,64.67,64.62,64.65,69732.0,57.6238,57.6506,57.606,57.6327,69732.0
2021-09-29 13:20:00,64.65,64.65,64.56,64.58,74587.0,57.6327,57.6327,57.5525,57.5703,74587.0
2021-09-29 13:25:00,64.58,64.58,64.52,64.55,63665.0,57.5703,57.5703,57.5168,57.5436,63665.0
2021-09-29 13:30:00,64.55,64.55,64.46,64.54,198570.0,57.5436,57.5436,57.4633,57.5347,198570.0
2021-09-29 13:35:00,64.53,64.55,64.46,64.5,43806.0,57.5257,57.5436,57.4633,57.499,43806.0
2021-09-29 13:40:00,64.5,64.51,64.44,64.44,182072.0,57.499,57.5079,57.4455,57.4455,182072.0
2021-09-29 13:45:00,64.44,64.47,64.39,64.4,129502.0,57.4455,57.4723,57.4009,57.4099,129502.0
2021-09-29 13:50:00,64.41,64.44,64.39,64.44,43762.0,57.4188,57.4455,57.4009,57.4455,43762.0
2021-09-29 13:55:00,64.42,64.45,64.42,64.45,96066.0,57.4277,57.4544,57.4277,57.4544,96066.0
2021-09-29 14:00:00,64.46,64.5,64.44,64.47,180867.0,57.4633,57.499,57.4455,57.4723,180867.0
2021-09-29 14:05:00,64.47,64.49,64.42,64.43,60897.0,57.4723,57.4901,57.4277,57.4366,60897.0
2021-09-29 14:10:00,64.43,64.53,64.41,64.53,93873.0,57.4366,57.5257,57.4188,57.5257,93873.0
2021-09-29 14:15:00,64.53,64.56,64.5,64.53,94194.0,57.5257,57.5525,57.499,57.5257,94194.0
2021-09-29 14:20:00,64.54,64.58,64.52,64.55,60562.0,57.5347,57.5703,57.5168,57.5436,60562.0
2021-09-29 14:25:00,64.55,64.6,64.54,64.59,50759.0,57.5436,57.5882,57.5347,57.5792,50759.0
2021-09-29 14:30:00,64.6,64.64,64.59,64.59,69596.0,57.5882,57.6238,57.5792,57.5792,69596.0
2021-09-29 14:35:00,64.6,64.71,64.59,64.7,54109.0,57.5882,57.6862,57.5792,57.6773,54109.0
2021-09-29 14:40:00,64.7,64.72,64.69,64.72,59896.0,57.6773,57.6951,57.6684,57.6951,59896.0
2021-09-29 14:45:00,64.73,64.75,64.66,64.68,115097.0,57.704,57.7219,57.6416,57.6595,115097.0
2021-09-29 14:50:00,64.68,64.72,64.66,64.67,174243.0,57.6595,57.6951,57.6416,57.6506,174243.0
2021-09-29 14:55:00,64.67,64.67,64.61,64.62,124723.0,57.6506,57.6506,57.5971,57.606,124723.0
2021-09-29 15:00:00,64.63,64.64,64.56,64.57,180835.0,57.6149,57.6238,57.5525,57.5614,180835.0
2021-09-29 15:05:00,64.56,64.59,64.53,64.54,85423.0,57.5525,57.5792,57.5257,57.5347,85423.0
2021-09-29 15:10:00,64.54,64.62,64.54,64.62,100355.0,57.5347,57.606,57.5347,57.606,100355.0
2021-09-29 15:15:00,64.61,64.66,64.59,64.6,106375.0,57.5971,57.6416,57.5792,57.5882,106375.0
2021-09-29 15:20:00,64.59,64.6,64.54,64.57,60166.0,57.5792,57.5882,57.5347,57.5614,60166.0
2021-09-29 15:25:00,64.57,64.62,64.57,64.58,133179.0,57.5614,57.606,57.5614,57.5703,133179.0
2021-09-29 15:30:00,64.59,64.63,64.53,64.63,162554.0,57.5792,57.6149,57.5257,57.6149,162554.0
2021-09-29 15:35:00,64.63,64.63,64.42,64.45,266127.0,57.6149,57.6149,57.4277,57.4544,266127.0
2021-09-29 15:40:00,64.45,64.46,64.37,64.43,307839.0,57.4544,57.4633,57.3831,57.4366,307839.0
2021-09-29 15:45:00,64.42,64.43,64.33,64.41,309882.0,57.4277,57.4366,57.3475,57.4188,309882.0
2021-09-29 15:50:00,64.4,64.43,64.32,64.41,1105312.0,57.4099,57.4366,57.3385,57.4188,1105312.0
2021-09-29 15:55:00,64.41,64.42,64.36,64.41,1071150.0,57.4188,57.4277,57.3742,57.4188,1071150.0
2021-09-30 09:30:00,64.61,64.67,64.42,64.43,324365.0,57.5971,57.6506,57.4277,57.4366,324365.0
2021-09-30 09:35:00,64.43,64.49,64.32,64.49,304016.0,57.4366,57.4901,57.3385,57.4901,304016.0
2021-09-30 09:40:00,64.5,64.57,64.44,64.53,337108.0,57.499,57.5614,57.4455,57.5257,337108.0
2021-09-30 09:45:00,64.53,64.55,64.41,64.47,266644.0,57.5257,57.5436,57.4188,57.4723,266644.0
2021-09-30 09:50:00,64.47,64.59,64.45,64.54,287453.0,57.4723,57.5792,57.4544,57.5347,287453.0
2021-09-30 09:55:00,64.54,64.54,64.41,64.48,188058.0,57.5347,57.5347,57.4188,57.4812,188058.0
2021-09-30 10:00:00,64.47,64.53,64.38,64.42,168212.0,57.4723,57.5257,57.392,57.4277,168212.0
2021-09-30 10:05:00,64.42,64.46,64.36,64.39,109088.0,57.4277,57.4633,57.3742,57.4009,109088.0
2021-09-30 10:10:00,64.38,64.49,64.34,64.37,147844.0,57.392,57.4901,57.3564,57.3831,147844.0
2021-09-30 10:15:00,64.37,64.6,64.37,64.58,142453.0,57.3831,57.5882,57.3831,57.5703,142453.0
2021-09-30 10:20:00,64.59,64.64,64.49,64.5,114780.0,57.5792,57.6238,57.4901,57.499,114780.0
2021-09-30 10:25:00,64.49,64.55,64.47,64.55,175903.0,57.4901,57.5436,57.4723,57.5436,175903.0
2021-09-30 10:30:00,64.54,64.62,64.52,64.61,109605.0,57.5347,57.606,57.5168,57.5971,109605.0
2021-09-30 10:35:00,64.61,64.62,64.54,64.57,104047.0,57.5971,57.606,57.5347,57.5614,104047.0
2021-09-30 10:40:00,64.57,64.57,64.42,64.42,210230.0,57.5614,57.5614,57.4277,57.4277,210230.0
2021-09-30 10:45:00,64.43,64.49,64.4,64.43,112699.0,57.4366,57.4901,57.4099,57.4366,112699.0
2021-09-30 10:50:00,64.43,64.44,64.35,64.38,77456.0,57.4366,57.4455,57.3653,57.392,77456.0
2021-09-30 10:55:00,64.38,64.45,64.32,64.44,171692.0,57.392,57.4544,57.3385,57.4455,171692.0
2021-09-30 11:00:00,64.43,64.43,64.33,64.36,122390.0,57.4366,57.4366,57.3475,57.3742,122390.0
2021-09-30 11:05:00,64.36,64.36,64.28,64.32,107030.0,57.3742,57.3742,57.3029,57.3385,107030.0
2021-09-30 11:10:00,64.32,64.41,64.31,64.4,76461.0,57.3385,57.4188,57.3296,57.4099,76461.0
2021-09-30 11:15:00,64.4,64.46,64.35,64.36,119640.0,57.4099,57.4633,57.3653,57.3742,119640.0
2021-09-30 11:20:00,64.36,64.37,64.19,64.23,80381.0,57.3742,57.3831,57.2227,57.2583,80381.0
2021-09-30 11:25:00,64.23,64.31,64.23,64.3,112318.0,57.2583,57.3296,57.2583,57.3207,112318.0
2021-09-30 11:30:00,64.29,64.29,64.14,64.14,143021.0,57.3118,57.3118,57.1781,57.1781,143021.0
2021-09-30 11:35:00,64.14,64.23,64.12,64.2,137801.0,57.1781,57.2583,57.1603,57.2316,137801.0
2021-09-30 11:40:00,64.19,64.19,64.08,64.1,131622.0,57.2227,57.2227,57.1246,57.1424,131622.0
2021-09-30 11:45:00,64.11,64.13,64.03,64.06,241137.0,57.1513,57.1692,57.08,57.1068,241137.0
2021-09-30 11:50:00,64.07,64.13,64.02,64.11,159266.0,57.1157,57.1692,57.0711,57.1513,159266.0
2021-09-30 11:55:00,64.1,64.11,64.04,64.09,101697.0,57.1424,57.1513,57.0889,57.1335,101697.0
2021-09-30 12:00:00,64.09,64.13,63.98,63.99,117226.0,57.1335,57.1692,57.0354,57.0444,117226.0
2021-09-30 12:05:00,64.0,64.02,63.87,63.88,189952.0,57.0533,57.0711,56.9374,56.9463,189952.0
2021-09-30 12:10:00,63.88,63.93,63.81,63.89,165870.0,56.9463,56.9909,56.8839,56.9552,165870.0
2021-09-30 12:15:00,63.88,63.9,63.82,63.88,110459.0,56.9463,56.9641,56.8928,56.9463,110459.0
2021-09-30 12:20:00,63.89,63.91,63.81,63.86,98276.0,56.9552,56.973,56.8839,56.9285,98276.0
2021-09-30 12:25:00,63.86,63.9,63.85,63.85,109865.0,56.9285,56.9641,56.9196,56.9196,109865.0
2021-09-30 12:30:00,63.84,63.89,63.79,63.89,153751.0,56.9106,56.9552,56.8661,56.9552,153751.0
2021-09-30 12:35:00,63.88,63.95,63.87,63.94,152649.0,56.9463,57.0087,56.9374,56.9998,152649.0
2021-09-30 12:40:00,63.94,63.94,63.86,63.89,81871.0,56.9998,56.9998,56.9285,56.9552,81871.0
2021-09-30 12:45:00,63.89,63.98,63.87,63.98,106288.0,56.9552,57.0354,56.9374,57.0354,106288.0
2021-09-30 12:50:00,63.97,63.99,63.91,63.94,88215.0,57.0265,57.0444,56.973,56.9998,88215.0
2021-09-30 12:55:00,63.94,63.95,63.87,63.93,99819.0,56.9998,57.0087,56.9374,56.9909,99819.0
2021-09-30 13:00:00,63.92,64.03,63.9,64.02,154516.0,56.982,57.08,56.9641,57.0711,154516.0
2021-09-30 13:05:00,64.02,64.09,64.0,64.09,83403.0,57.0711,57.1335,57.0533,57.1335,83403.0
2021-09-30 13:10:00,64.09,64.1,64.03,64.07,47633.0,57.1335,57.1424,57.08,57.1157,47633.0
2021-09-30 13:15:00,64.07,64.12,64.03,64.09,170629.0,57.1157,57.1603,57.08,57.1335,170629.0
2021-09-30 13:20:00,64.09,64.15,64.06,64.08,124595.0,57.1335,57.187,57.1068,57.1246,124595.0
2021-09-30 13:25:00,64.08,64.09,64.04,64.08,61223.0,57.1246,57.1335,57.0889,57.1246,61223.0
2021-09-30 13:30:00,64.07,64.09,64.04,64.07,43280.0,57.1157,57.1335,57.0889,57.1157,43280.0
2021-09-30 13:35:00,64.06,64.13,64.03,64.11,88212.0,57.1068,57.1692,57.08,57.1513,88212.0
2021-09-30 13:40:00,64.11,64.13,64.06,64.1,43224.0,57.1513,57.1692,57.1068,57.1424,43224.0
2021-09-30 13:45:00,64.1,64.15,64.1,64.15,68664.0,57.1424,57.187,57.1424,57.187,68664.0
2021-09-30 13:50:00,64.16,64.2,64.14,64.2,85120.0,57.1959,57.2316,57.1781,57.2316,85120.0
2021-09-30 13:55:00,64.19,64.2,64.13,64.14,53499.0,57.2227,57.2316,57.1692,57.1781,53499.0
2021-09-30 14:00:00,64.14,64.25,64.12,64.22,129301.0,57.1781,57.2761,57.1603,57.2494,129301.0
2021-09-30 14:05:00,64.2,64.31,64.2,64.29,86669.0,57.2316,57.3296,57.2316,57.3118,86669.0
2021-09-30 14:10:00,64.28,64.32,64.23,64.31,55723.0,57.3029,57.3385,57.2583,57.3296,55723.0
2021-09-30 14:15:00,64.32,64.32,64.23,64.23,99978.0,57.3385,57.3385,57.2583,57.2583,99978.0
2021-09-30 14:20:00,64.23,64.25,64.2,64.22,57893.0,57.2583,57.2761,57.2316,57.2494,57893.0
2021-09-30 14:25:00,64.22,64.28,64.21,64.28,82764.0,57.2494,57.3029,57.2405,57.3029,82764.0
2021-09-30 14:30:00,64.28,64.38,64.27,64.37,72577.0,57.3029,57.392,57.294,57.3831,72577.0
2021-09-30 14:35:00,64.36,64.38,64.34,64.34,66242.0,57.3742,57.392,57.3564,57.3564,66242.0
2021-09-30 14:40:00,64.34,64.45,64.34,64.42,90159.0,57.3564,57.4544,57.3564,57.4277,90159.0
2021-09-30 14:45:00,64.43,64.45,64.4,64.43,57215.0,57.4366,57.4544,57.4099,57.4366,57215.0
2021-09-30 14:50:00,64.44,64.49,64.4,64.4,129018.0,57.4455,57.4901,57.4099,57.4099,129018.0
2021-09-30 14:55:00,64.4,64.42,64.36,64.36,100896.0,57.4099,57.4277,57.3742,57.3742,100896.0
2021-09-30 15:00:00,64.37,64.43,64.34,64.39,161562.0,57.3831,57.4366,57.3564,57.4009,161562.0
2021-09-30 15:05:00,64.39,64.45,64.39,64.42,84501.0,57.4009,57.4544,57.4009,57.4277,84501.0
2021-09-30 15:10:00,64.43,64.49,64.43,64.48,131604.0,57.4366,57.4901,57.4366,57.4812,131604.0
2021-09-30 15:15:00,64.48,64.54,64.44,64.46,348582.0,57.4812,57.5347,57.4455,57.4633,348582.0
2021-09-30 15:20:00,64.46,64.5,64.34,64.34,294744.0,57.4633,57.499,57.3564,57.3564,294744.0
2021-09-30 15:25:00,64.34,64.39,64.28,64.36,248591.0,57.3564,57.4009,57.3029,57.3742,248591.0
2021-09-30 15:30:00,64.36,64.47,64.32,64.41,219070.0,57.3742,57.4723,57.3385,57.4188,219070.0
2021-09-30 15:35:00,64.4,64.4,64.29,64.3,231681.0,57.4099,57.4099,57.3118,57.3207,231681.0
2021-09-30 15:40:00,64.3,64.33,64.2,64.21,328878.0,57.3207,57.3475,57.2316,57.2405,328878.0
2021-09-30 15:45:00,64.22,64.22,64.13,64.14,561041.0,57.2494,57.2494,57.1692,57.1781,561041.0
2021-09-30 15:50:00,64.14,64.14,63.97,64.03,656239.0,57.1781,57.1781,57.0265,57.08,656239.0
2021-09-30 15:55:00,64.03,64.06,63.85,63.86,824102.0,57.08,57.1068,56.9196,56.9285,824102.0
2021-10-01 09:30:00,64.27,64.35,63.98,64.01,337271.0,57.294,57.3653,57.0354,57.0622,337271.0
2021-10-01 09:35:00,64.0,64.1,63.93,64.01,264713.0,57.0533,57.1424,56.9909,57.0622,264713.0
2021-10-01 09:40:00,64.01,64.16,63.98,64.0,368234.0,57.0622,57.1959,57.0354,57.0533,368234.0
2021-10-01 09:45:00,64.0,64.09,63.86,64.08,452608.0,57.0533,57.1335,56.9285,57.1246,452608.0
2021-10-01 09:50:00,64.08,64.09,63.75,63.8,283767.0,57.1246,57.1335,56.8304,56.875,283767.0
2021-10-01 09:55:00,63.79,63.83,63.71,63.81,200711.0,56.8661,56.9017,56.7948,56.8839,200711.0
2021-10-01 10:00:00,63.82,63.92,63.7,63.7,265807.0,56.8928,56.982,56.7858,56.7858,265807.0
2021-10-01 10:05:00,63.71,64.08,63.66,64.05,214366.0,56.7948,57.1246,56.7502,57.0978,214366.0
2021-10-01 10:10:00,64.05,64.06,63.96,64.04,134739.0,57.0978,57.1068,57.0176,57.0889,134739.0
2021-10-01 10:15:00,64.04,64.07,63.91,64.0,225446.0,57.0889,57.1157,56.973,57.0533,225446.0
2021-10-01 10:20:00,64.0,64.0,63.76,63.8,124642.0,57.0533,57.0533,56.8393,56.875,124642.0
2021-10-01 10:25:00,63.8,63.93,63.79,63.87,117663.0,56.875,56.9909,56.8661,56.9374,117663.0
2021-10-01 10:30:00,63.88,63.96,63.85,63.91,152778.0,56.9463,57.0176,56.9196,56.973,152778.0
2021-10-01 10:35:00,63.91,64.01,63.89,63.93,95138.0,56.973,57.0622,56.9552,56.9909,95138.0
2021-10-01 10:40:00,63.94,64.02,63.91,63.92,109784.0,56.9998,57.0711,56.973,56.982,109784.0
2021-10-01 10:45:00,63.91,63.94,63.83,63.89,195868.0,56.973,56.9998,56.9017,56.9552,195868.0
2021-10-01 10:50:00,63.9,63.96,63.82,63.96,74453.0,56.9641,57.0176,56.8928,57.0176,74453.0
2021-10-01 10:55:00,63.96,64.08,63.95,64.06,60695.0,57.0176,57.1246,57.0087,57.1068,60695.0
2021-10-01 11:00:00,64.06,64.1,64.0,64.02,357682.0,57.1068,57.1424,57.0533,57.0711,357682.0
2021-10-01 11:05:00,64.02,64.04,63.94,63.97,96410.0,57.0711,57.0889,56.9998,57.0265,96410.0
2021-10-01 11:10:00,63.98,64.31,63.98,64.28,163815.0,57.0354,57.3296,57.0354,57.3029,163815.0
2021-10-01 11:15:00,64.28,64.31,64.19,64.19,101551.0,57.3029,57.3296,57.2227,57.2227,101551.0
2021-10-01 11:20:00,64.19,64.26,64.17,64.25,88205.0,57.2227,57.2851,57.2048,57.2761,88205.0
2021-10-01 11:25:00,64.24,64.25,64.07,64.08,72599.0,57.2672,57.2761,57.1157,57.1246,72599.0
2021-10-01 11:30:00,64.07,64.18,64.03,64.14,100902.0,57.1157,57.2137,57.08,57.1781,100902.0
2021-10-01 11:35:00,64.15,64.25,64.08,64.22,108396.0,57.187,57.2761,57.1246,57.2494,108396.0
2021-10-01 11:40:00,64.22,64.31,64.21,64.26,77419.0,57.2494,57.3296,57.2405,57.2851,77419.0
2021-10-01 11:45:00,64.27,64.38,64.26,64.37,110690.0,57.294,57.392,57.2851,57.3831,110690.0
2021-10-01 11:50:00,64.36,64.39,64.28,64.39,94100.0,57.3742,57.4009,57.3029,57.4009,94100.0
2021-10-01 11:55:00,64.38,64.38,64.26,64.28,140700.0,57.392,57.392,57.2851,57.3029,140700.0
2021-10-01 12:00:00,64.29,64.32,64.24,64.26,65029.0,57.3118,57.3385,57.2672,57.2851,65029.0
2021-10-01 12:05:00,64.26,64.31,64.23,64.3,127190.0,57.2851,57.3296,57.2583,57.3207,127190.0
2021-10-01 12:10:00,64.3,64.32,64.26,64.26,93285.0,57.3207,57.3385,57.2851,57.2851,93285.0
2021-10-01 12:15:00,64.26,64.27,64.19,64.23,100246.0,57.2851,57.294,57.2227,57.2583,100246.0
2021-10-01 12:20:00,64.23,64.3,64.21,64.28,157751.0,57.2583,57.3207,57.2405,57.3029,157751.0
2021-10-01 12:25:00,64.28,64.28,64.21,64.22,74970.0,57.3029,57.3029,57.2405,57.2494,74970.0
2021-10-01 12:30:00,64.21,64.24,64.2,64.2,66042.0,57.2405,57.2672,57.2316,57.2316,66042.0
2021-10-01 12:35:00,64.2,64.23,64.14,64.18,81330.0,57.2316,57.2583,57.1781,57.2137,81330.0
2021-10-01 12:40:00,64.19,64.27,64.16,64.23,47729.0,57.2227,57.294,57.1959,57.2583,47729.0
2021-10-01 12:45:00,64.23,64.26,64.17,64.2,83162.0,57.2583,57.2851,57.2048,57.2316,83162.0
2021-10-01 12:50:00,64.19,64.2,64.16,64.2,39585.0,57.2227,57.2316,57.1959,57.2316,39585.0
2021-10-01 12:55:00,64.2,64.22,64.12,64.14,80597.0,57.2316,57.2494,57.1603,57.1781,80597.0
2021-10-01 13:00:00,64.14,64.15,64.08,64.11,78250.0,57.1781,57.187,57.1246,57.1513,78250.0
2021-10-01 13:05:00,64.11,64.14,64.08,64.14,57876.0,57.1513,57.1781,57.1246,57.1781,57876.0
2021-10-01 13:10:00,64.14,64.15,64.06,64.08,51834.0,57.1781,57.187,57.1068,57.1246,51834.0
2021-10-01 13:15:00,64.08,64.1,64.05,64.05,39519.0,57.1246,57.1424,57.0978,57.0978,39519.0
2021-10-01 13:20:00,64.04,64.05,63.97,64.0,36669.0,57.0889,57.0978,57.0265,57.0533,36669.0
2021-10-01 13:25:00,64.0,64.0,63.94,63.95,19090.0,57.0533,57.0533,56.9998,57.0087,19090.0
2021-10-01 13:30:00,63.96,64.06,63.95,64.04,67483.0,57.0176,57.1068,57.0087,57.0889,67483.0
2021-10-01 13:35:00,64.04,64.1,64.04,64.06,174852.0,57.0889,57.1424,57.0889,57.1068,174852.0
2021-10-01 13:40:00,64.07,64.16,64.07,64.16,76765.0,57.1157,57.1959,57.1157,57.1959,76765.0
2021-10-01 13:45:00,64.16,64.26,64.15,64.26,130913.0,57.1959,57.2851,57.187,57.2851,130913.0
2021-10-01 13:50:00,64.25,64.29,64.24,64.27,89042.0,57.2761,57.3118,57.2672,57.294,89042.0
2021-10-01 13:55:00,64.27,64.27,64.13,64.14,110830.0,57.294,57.294,57.1692,57.1781,110830.0
2021-10-01 14:00:00,64.15,64.23,64.14,64.22,101613.0,57.187,57.2583,57.1781,57.2494,101613.0
2021-10-01 14:05:00,64.22,64.26,64.19,64.23,73913.0,57.2494,57.2851,57.2227,57.2583,73913.0
2021-10-01 14:10:00,64.23,64.27,64.22,64.26,31484.0,57.2583,57.294,57.2494,57.2851,31484.0
2021-10-01 14:15:00,64.27,64.28,64.24,64.27,46388.0,57.294,57.3029,57.2672,57.294,46388.0
2021-10-01 14:20:00,64.27,64.33,64.25,64.31,29295.0,57.294,57.3475,57.2761,57.3296,29295.0
2021-10-01 14:25:00,64.31,64.33,64.24,64.26,49953.0,57.3296,57.3475,57.2672,57.2851,49953.0
2021-10-01 14:30:00,64.26,64.27,64.2,64.21,61104.0,57.2851,57.294,57.2316,57.2405,61104.0
2021-10-01 14:35:00,64.21,64.26,64.21,64.22,24945.0,57.2405,57.2851,57.2405,57.2494,24945.0
2021-10-01 14:40:00,64.22,64.22,64.1,64.1,214788.0,57.2494,57.2494,57.1424,57.1424,214788.0
2021-10-01 14:45:00,64.11,64.13,64.07,64.13,75332.0,57.1513,57.1692,57.1157,57.1692,75332.0
2021-10-01 14:50:00,64.14,64.17,64.11,64.16,90111.0,57.1781,57.2048,57.1513,57.1959,90111.0
2021-10-01 14:55:00,64.17,64.23,64.16,64.2,116827.0,57.2048,57.2583,57.1959,57.2316,116827.0
2021-10-01 15:00:00,64.2,64.28,64.19,64.23,71767.0,57.2316,57.3029,57.2227,57.2583,71767.0
2021-10-01 15:05:00,64.24,64.3,64.22,64.3,85851.0,57.2672,57.3207,57.2494,57.3207,85851.0
2021-10-01 15:10:00,64.3,64.32,64.26,64.28,64901.0,57.3207,57.3385,57.2851,57.3029,64901.0
2021-10-01 15:15:00,64.29,64.32,64.2,64.21,234568.0,57.3118,57.3385,57.2316,57.2405,234568.0
2021-10-01 15:20:00,64.22,64.28,64.19,64.19,101469.0,57.2494,57.3029,57.2227,57.2227,101469.0
2021-10-01 15:25:00,64.2,64.2,64.14,64.15,189354.0,57.2316,57.2316,57.1781,57.187,189354.0
2021-10-01 15:30:00,64.14,64.17,64.06,64.15,265624.0,57.1781,57.2048,57.1068,57.187,265624.0
2021-10-01 15:35:00,64.15,64.15,63.95,63.96,142734.0,57.187,57.187,57.0087,57.0176,142734.0
2021-10-01 15:40:00,63.95,64.0,63.92,63.97,449600.0,57.0087,57.0533,56.982,57.0265,449600.0
2021-10-01 15:45:00,63.96,64.0,63.9,63.95,537621.0,57.0176,57.0533,56.9641,57.0087,537621.0
2021-10-01 15:50:00,63.94,64.08,63.92,63.99,925530.0,56.9998,57.1246,56.982,57.0444,925530.0
2021-10-01 15:55:00,63.99,64.0,63.81,63.87,1650492.0,57.0444,57.0533,56.8839,56.9374,1650492.0
2021-10-04 09:30:00,63.81,64.29,63.78,64.25,379080.0,56.8839,57.3118,56.8572,57.2761,379080.0
2021-10-04 09:35:00,64.26,64.44,64.2,64.39,211684.0,57.2851,57.4455,57.2316,57.4009,211684.0
2021-10-04 09:40:00,64.39,64.43,64.27,64.36,193422.0,57.4009,57.4366,57.294,57.3742,193422.0
2021-10-04 09:45:00,64.37,64.48,64.35,64.47,378189.0,57.3831,57.4812,57.3653,57.4723,378189.0
2021-10-04 09:50:00,64.46,64.52,64.29,64.32,335826.0,57.4633,57.5168,57.3118,57.3385,335826.0
2021-10-04 09:55:00,64.31,64.36,64.25,64.26,253641.0,57.3296,57.3742,57.2761,57.2851,253641.0
2021-10-04 10:00:00,64.27,64.38,64.13,64.18,352251.0,57.294,57.392,57.1692,57.2137,352251.0
2021-10-04 10:05:00,64.18,64.2,64.11,64.16,165626.0,57.2137,57.2316,57.1513,57.1959,165626.0
2021-10-04 10:10:00,64.16,64.33,64.12,64.3,161902.0,57.1959,57.3475,57.1603,57.3207,161902.0
2021-10-04 10:15:00,64.29,64.37,64.23,64.36,172401.0,57.3118,57.3831,57.2583,57.3742,172401.0
2021-10-04 10:20:00,64.37,64.38,64.12,64.12,172603.0,57.3831,57.392,57.1603,57.1603,172603.0
2021-10-04 10:25:00,64.13,64.18,64.06,64.17,181467.0,57.1692,57.2137,57.1068,57.2048,181467.0
2021-10-04 10:30:00,64.16,64.26,64.11,64.17,224236.0,57.1959,57.2851,57.1513,57.2048,224236.0
2021-10-04 10:35:00,64.16,64.2,64.04,64.08,365527.0,57.1959,57.2316,57.0889,57.1246,365527.0
2021-10-04 10:40:00,64.08,64.27,64.07,64.26,211702.0,57.1246,57.294,57.1157,57.2851,211702.0
2021-10-04 10:45:00,64.26,64.3,64.19,64.26,256814.0,57.2851,57.3207,57.2227,57.2851,256814.0
2021-10-04 10:50:00,64.27,64.35,64.18,64.19,111427.0,57.294,57.3653,57.2137,57.2227,111427.0
2021-10-04 10:55:00,64.19,64.21,64.0,64.03,168721.0,57.2227,57.2405,57.0533,57.08,168721.0
2021-10-04 11:00:00,64.03,64.06,63.97,63.98,361031.0,57.08,57.1068,57.0265,57.0354,361031.0
2021-10-04 11:05:00,63.98,64.09,63.96,64.03,118349.0,57.0354,57.1335,57.0176,57.08,118349.0
2021-10-04 11:10:00,64.02,64.13,64.0,64.13,90990.0,57.0711,57.1692,57.0533,57.1692,90990.0
2021-10-04 11:15:00,64.12,64.25,64.1,64.16,113692.0,57.1603,57.2761,57.1424,57.1959,113692.0
2021-10-04 11:20:00,64.17,64.17,64.1,64.1,137643.0,57.2048,57.2048,57.1424,57.1424,137643.0
2021-10-04 11:25:00,64.11,64.21,64.1,64.17,96484.0,57.1513,57.2405,57.1424,57.2048,96484.0
2021-10-04 11:30:00,64.17,64.17,64.03,64.05,176412.0,57.2048,57.2048,57.08,57.0978,176412.0
2021-10-04 11:35:00,64.05,64.09,63.97,63.97,180048.0,57.0978,57.1335,57.0265,57.0265,180048.0
2021-10-04 11:40:00,63.98,64.09,63.95,64.06,151251.0,57.0354,57.1335,57.0087,57.1068,151251.0
2021-10-04 11:45:00,64.06,64.15,64.04,64.11,185662.0,57.1068,57.187,57.0889,57.1513,185662.0
2021-10-04 11:50:00,64.12,64.18,64.11,64.13,201630.0,57.1603,57.2137,57.1513,57.1692,201630.0
2021-10-04 11:55:00,64.12,64.24,64.06,64.19,225662.0,57.1603,57.2672,57.1068,57.2227,225662.0
2021-10-04 12:00:00,64.18,64.26,64.17,64.23,104335.0,57.2137,57.2851,57.2048,57.2583,104335.0
2021-10-04 12:05:00,64.23,64.3,64.2,64.28,233851.0,57.2583,57.3207,57.2316,57.3029,233851.0
2021-10-04 12:10:00,64.27,64.3,64.25,64.26,77270.0,57.294,57.3207,57.2761,57.2851,77270.0
2021-10-04 12:15:00,64.26,64.3,64.23,64.26,121217.0,57.2851,57.3207,57.2583,57.2851,121217.0
2021-10-04 12:20:00,64.27,64.29,64.25,64.28,64307.0,57.294,57.3118,57.2761,57.3029,64307.0
2021-10-04 12:25:00,64.28,64.3,64.24,64.25,142682.0,57.3029,57.3207,57.2672,57.2761,142682.0
2021-10-04 12:30:00,64.26,64.31,64.24,64.28,194719.0,57.2851,57.3296,57.2672,57.3029,194719.0
2021-10-04 12:35:00,64.28,64.33,64.25,64.27,102713.0,57.3029,57.3475,57.2761,57.294,102713.0
2021-10-04 12:40:00,64.27,64.27,64.21,64.23,91668.0,57.294,57.294,57.2405,57.2583,91668.0
2021-10-04 12:45:00,64.23,64.26,64.19,64.26,168710.0,57.2583,57.2851,57.2227,57.2851,168710.0
2021-10-04 12:50:00,64.26,64.33,64.24,64.33,123812.0,57.2851,57.3475,57.2672,57.3475,123812.0
2021-10-04 12:55:00,64.33,64.36,64.29,64.3,68529.0,57.3475,57.3742,57.3118,57.3207,68529.0
2021-10-04 13:00:00,64.3,64.32,64.26,64.28,91860.0,57.3207,57.3385,57.2851,57.3029,91860.0
2021-10-04 13:05:00,64.28,64.39,64.26,64.37,160697.0,57.3029,57.4009,57.2851,57.3831,160697.0
2021-10-04 13:10:00,64.37,64.42,64.34,64.4,86023.0,57.3831,57.4277,57.3564,57.4099,86023.0
2021-10-04 13:15:00,64.4,64.42,64.36,64.42,103278.0,57.4099,57.4277,57.3742,57.4277,103278.0
2021-10-04 13:20:00,64.41,64.48,64.39,64.47,142468.0,57.4188,57.4812,57.4009,57.4723,142468.0
2021-10-04 13:25:00,64.47,64.47,64.37,64.39,76930.0,57.4723,57.4723,57.3831,57.4009,76930.0
2021-10-04 13:30:00,64.39,64.42,64.34,64.39,109403.0,57.4009,57.4277,57.3564,57.4009,109403.0
2021-10-04 13:35:00,64.39,64.46,64.38,64.43,103818.0,57.4009,57.4633,57.392,57.4366,103818.0
2021-10-04 13:40:00,64.42,64.45,64.38,64.44,60979.0,57.4277,57.4544,57.392,57.4455,60979.0
2021-10-04 13:45:00,64.44,64.45,64.37,64.44,91943.0,57.4455,57.4544,57.3831,57.4455,91943.0
2021-10-04 13:50:00,64.44,64.47,64.42,64.44,76039.0,57.4455,57.4723,57.4277,57.4455,76039.0
2021-10-04 13:55:00,64.44,64.44,64.37,64.37,48133.0,57.4455,57.4455,57.3831,57.3831,48133.0
2021-10-04 14:00:00,64.37,64.45,64.36,64.39,160743.0,57.3831,57.4544,57.3742,57.4009,160743.0
2021-10-04 14:05:00,64.4,64.45,64.35,64.38,87059.0,57.4099,57.4544,57.3653,57.392,87059.0
2021-10-04 14:10:00,64.38,64.41,64.32,64.35,87249.0,57.392,57.4188,57.3385,57.3653,87249.0
2021-10-04 14:15:00,64.35,64.47,64.35,64.47,205276.0,57.3653,57.4723,57.3653,57.4723,205276.0
2021-10-04 14:20:00,64.48,64.58,64.47,64.51,112563.0,57.4812,57.5703,57.4723,57.5079,112563.0
2021-10-04 14:25:00,64.5,64.56,64.47,64.53,88624.0,57.499,57.5525,57.4723,57.5257,88624.0
2021-10-04 14:30:00,64.54,64.58,64.51,64.55,198779.0,57.5347,57.5703,57.5079,57.5436,198779.0
2021-10-04 14:35:00,64.55,64.6,64.51,64.55,126534.0,57.5436,57.5882,57.5079,57.5436,126534.0
2021-10-04 14:40:00,64.54,64.56,64.5,64.53,92422.0,57.5347,57.5525,57.499,57.5257,92422.0
2021-10-04 14:45:00,64.52,64.58,64.52,64.58,331494.0,57.5168,57.5703,57.5168,57.5703,331494.0
2021-10-04 14:50:00,64.58,64.59,64.54,64.57,80504.0,57.5703,57.5792,57.5347,57.5614,80504.0
2021-10-04 14:55:00,64.57,64.61,64.54,64.56,111264.0,57.5614,57.5971,57.5347,57.5525,111264.0
2021-10-04 15:00:00,64.56,64.64,64.54,64.61,127230.0,57.5525,57.6238,57.5347,57.5971,127230.0
2021-10-04 15:05:00,64.61,64.62,64.51,64.55,82391.0,57.5971,57.606,57.5079,57.5436,82391.0
2021-10-04 15:10:00,64.54,64.66,64.5,64.62,81852.0,57.5347,57.6416,57.499,57.606,81852.0
2021-10-04 15:15:00,64.62,64.64,64.52,64.55,134642.0,57.606,57.6238,57.5168,57.5436,134642.0
2021-10-04 15:20:00,64.55,64.58,64.51,64.57,215422.0,57.5436,57.5703,57.5079,57.5614,215422.0
2021-10-04 15:25:00,64.57,64.65,64.57,64.64,316783.0,57.5614,57.6327,57.5614,57.6238,316783.0
2021-10-04 15:30:00,64.63,64.74,64.56,64.73,336058.0,57.6149,57.713,57.5525,57.704,336058.0
2021-10-04 15:35:00,64.73,64.78,64.64,64.65,493628.0,57.704,57.7486,57.6238,57.6327,493628.0
2021-10-04 15:40:00,64.64,64.84,64.63,64.81,1067601.0,57.6238,57.8021,57.6149,57.7754,1067601.0
2021-10-04 15:45:00,64.82,64.95,64.81,64.91,921973.0,57.7843,57.9002,57.7754,57.8645,921973.0
2021-10-04 15:50:00,64.9,64.91,64.56,64.6,1383766.0,57.8556,57.8645,57.5525,57.5882,1383766.0
2021-10-04 15:55:00,64.6,64.8,64.59,64.76,1794267.0,57.5882,57.7664,57.5792,57.7308,1794267.0
2021-10-05 09:30:00,64.81,64.89,64.62,64.76,429292.0,57.7754,57.8467,57.606,57.7308,429292.0
2021-10-05 09:35:00,64.76,64.77,64.57,64.68,389128.0,57.7308,57.7397,57.5614,57.6595,389128.0
2021-10-05 09:40:00,64.68,64.76,64.54,64.56,163527.0,57.6595,57.7308,57.5347,57.5525,163527.0
2021-10-05 09:45:00,64.56,64.82,64.55,64.63,155094.0,57.5525,57.7843,57.5436,57.6149,155094.0
2021-10-05 09:50:00,64.64,64.78,64.64,64.72,91759.0,57.6238,57.7486,57.6238,57.6951,91759.0
2021-10-05 09:55:00,64.73,64.89,64.71,64.8,222963.0,57.704,57.8467,57.6862,57.7664,222963.0
2021-10-05 10:00:00,64.81,65.01,64.8,64.89,291004.0,57.7754,57.9536,57.7664,57.8467,291004.0
2021-10-05 10:05:00,64.89,64.98,64.84,64.93,141220.0,57.8467,57.9269,57.8021,57.8823,141220.0
2021-10-05 10:10:00,64.94,65.02,64.92,64.98,132975.0,57.8912,57.9626,57.8734,57.9269,132975.0
2021-10-05 10:15:00,64.99,65.02,64.95,64.95,228087.0,57.9358,57.9626,57.9002,57.9002,228087.0
2021-10-05 10:20:00,64.96,65.05,64.91,64.93,270228.0,57.9091,57.9893,57.8645,57.8823,270228.0
2021-10-05 10:25:00,64.92,65.03,64.92,65.01,124212.0,57.8734,57.9715,57.8734,57.9536,124212.0
2021-10-05 10:30:00,65.01,65.07,64.99,65.0,180473.0,57.9536,58.0071,57.9358,57.9447,180473.0
2021-10-05 10:35:00,65.0,65.01,64.79,64.81,291912.0,57.9447,57.9536,57.7575,57.7754,291912.0
2021-10-05 10:40:00,64.81,64.82,64.61,64.63,450078.0,57.7754,57.7843,57.5971,57.6149,450078.0
2021-10-05 10:45:00,64.63,64.71,64.63,64.66,372136.0,57.6149,57.6862,57.6149,57.6416,372136.0
2021-10-05 10:50:00,64.67,64.78,64.66,64.77,105080.0,57.6506,57.7486,57.6416,57.7397,105080.0
2021-10-05 10:55:00,64.76,64.79,64.7,64.78,61124.0,57.7308,57.7575,57.6773,57.7486,61124.0
2021-10-05 11:00:00,64.78,64.8,64.69,64.77,111632.0,57.7486,57.7664,57.6684,57.7397,111632.0
2021-10-05 11:05:00,64.77,64.77,64.69,64.73,200952.0,57.7397,57.7397,57.6684,57.704,200952.0
2021-10-05 11:10:00,64.73,64.82,64.73,64.82,121124.0,57.704,57.7843,57.704,57.7843,121124.0
2021-10-05 11:15:00,64.81,64.87,64.77,64.86,43898.0,57.7754,57.8288,57.7397,57.8199,43898.0
2021-10-05 11:20:00,64.86,64.91,64.83,64.87,37008.0,57.8199,57.8645,57.7932,57.8288,37008.0
2021-10-05 11:25:00,64.87,64.87,64.77,64.78,41691.0,57.8288,57.8288,57.7397,57.7486,41691.0
2021-10-05 11:30:00,64.78,64.8,64.73,64.78,82332.0,57.7486,57.7664,57.704,57.7486,82332.0
2021-10-05 11:35:00,64.78,64.78,64.67,64.67,198351.0,57.7486,57.7486,57.6506,57.6506,198351.0
2021-10-05 11:40:00,64.68,64.74,64.62,64.72,88133.0,57.6595,57.713,57.606,57.6951,88133.0
2021-10-05 11:45:00,64.72,64.76,64.71,64.76,148097.0,57.6951,57.7308,57.6862,57.7308,148097.0
2021-10-05 11:50:00,64.76,64.79,64.73,64.76,47696.0,57.7308,57.7575,57.704,57.7308,47696.0
2021-10-05 11:55:00,64.76,64.79,64.73,64.75,50057.0,57.7308,57.7575,57.704,57.7219,50057.0
2021-10-05 12:00:00,64.75,64.76,64.71,64.72,63696.0,57.7219,57.7308,57.6862,57.6951,63696.0
2021-10-05 12:05:00,64.72,64.82,64.7,64.82,232993.0,57.6951,57.7843,57.6773,57.7843,232993.0
2021-10-05 12:10:00,64.82,64.83,64.75,64.76,73707.0,57.7843,57.7932,57.7219,57.7308,73707.0
2021-10-05 12:15:00,64.76,64.76,64.72,64.73,38663.0,57.7308,57.7308,57.6951,57.704,38663.0
2021-10-05 12:20:00,64.74,64.78,64.74,64.75,58513.0,57.713,57.7486,57.713,57.7219,58513.0
2021-10-05 12:25:00,64.75,64.77,64.7,64.76,44799.0,57.7219,57.7397,57.6773,57.7308,44799.0
2021-10-05 12:30:00,64.75,64.76,64.68,64.74,35515.0,57.7219,57.7308,57.6595,57.713,35515.0
2021-10-05 12:35:00,64.75,64.76,64.65,64.66,67430.0,57.7219,57.7308,57.6327,57.6416,67430.0
2021-10-05 12:40:00,64.65,64.7,64.62,64.67,29357.0,57.6327,57.6773,57.606,57.6506,29357.0
2021-10-05 12:45:00,64.67,64.68,64.61,64.63,26488.0,57.6506,57.6595,57.5971,57.6149,26488.0
2021-10-05 12:50:00,64.62,64.62,64.58,64.58,29232.0,57.606,57.606,57.5703,57.5703,29232.0
2021-10-05 12:55:00,64.59,64.65,64.59,64.65,37446.0,57.5792,57.6327,57.5792,57.6327,37446.0
2021-10-05 13:00:00,64.65,64.66,64.6,64.64,50442.0,57.6327,57.6416,57.5882,57.6238,50442.0
2021-10-05 13:05:00,64.64,64.69,64.63,64.69,48752.0,57.6238,57.6684,57.6149,57.6684,48752.0
2021-10-05 13:10:00,64.69,64.72,64.68,64.68,42083.0,57.6684,57.6951,57.6595,57.6595,42083.0
2021-10-05 13:15:00,64.68,64.75,64.66,64.75,32821.0,57.6595,57.7219,57.6416,57.7219,32821.0
2021-10-05 13:20:00,64.75,64.77,64.71,64.74,26468.0,57.7219,57.7397,57.6862,57.713,26468.0
2021-10-05 13:25:00,64.75,64.75,64.69,64.72,27138.0,57.7219,57.7219,57.6684,57.6951,27138.0
2021-10-05 13:30:00,64.71,64.77,64.71,64.72,33379.0,57.6862,57.7397,57.6862,57.6951,33379.0
2021-10-05 13:35:00,64.72,64.76,64.7,64.75,29664.0,57.6951,57.7308,57.6773,57.7219,29664.0
2021-10-05 13:40:00,64.76,64.81,64.75,64.81,49566.0,57.7308,57.7754,57.7219,57.7754,49566.0
2021-10-05 13:45:00,64.8,64.81,64.76,64.78,25143.0,57.7664,57.7754,57.7308,57.7486,25143.0
2021-10-05 13:50:00,64.78,64.8,64.77,64.78,36668.0,57.7486,57.7664,57.7397,57.7486,36668.0
2021-10-05 13:55:00,64.77,64.77,64.73,64.76,69473.0,57.7397,57.7397,57.704,57.7308,69473.0
2021-10-05 14:00:00,64.77,64.81,64.74,64.75,73770.0,57.7397,57.7754,57.713,57.7219,73770.0
2021-10-05 14:05:00,64.74,64.74,64.71,64.72,23757.0,57.713,57.713,57.6862,57.6951,23757.0
2021-10-05 14:10:00,64.71,64.72,64.69,64.7,91014.0,57.6862,57.6951,57.6684,57.6773,91014.0
2021-10-05 14:15:00,64.7,64.72,64.66,64.71,40679.0,57.6773,57.6951,57.6416,57.6862,40679.0
2021-10-05 14:20:00,64.71,64.75,64.7,64.73,149996.0,57.6862,57.7219,57.6773,57.704,149996.0
2021-10-05 14:25:00,64.72,64.77,64.72,64.77,66496.0,57.6951,57.7397,57.6951,57.7397,66496.0
2021-10-05 14:30:00,64.77,64.82,64.76,64.8,99469.0,57.7397,57.7843,57.7308,57.7664,99469.0
2021-10-05 14:35:00,64.81,64.84,64.77,64.78,74243.0,57.7754,57.8021,57.7397,57.7486,74243.0
2021-10-05 14:40:00,64.78,64.82,64.76,64.77,153071.0,57.7486,57.7843,57.7308,57.7397,153071.0
2021-10-05 14:45:00,64.77,64.79,64.73,64.76,61148.0,57.7397,57.7575,57.704,57.7308,61148.0
2021-10-05 14:50:00,64.76,64.79,64.75,64.77,77869.0,57.7308,57.7575,57.7219,57.7397,77869.0
2021-10-05 14:55:00,64.77,64.78,64.62,64.62,246253.0,57.7397,57.7486,57.606,57.606,246253.0
2021-10-05 15:00:00,64.63,64.64,64.57,64.57,502132.0,57.6149,57.6238,57.5614,57.5614,502132.0
2021-10-05 15:05:00,64.57,64.58,64.52,64.53,138474.0,57.5614,57.5703,57.5168,57.5257,138474.0
2021-10-05 15:10:00,64.53,64.62,64.52,64.59,191023.0,57.5257,57.606,57.5168,57.5792,191023.0
2021-10-05 15:15:00,64.59,64.61,64.54,64.59,238717.0,57.5792,57.5971,57.5347,57.5792,238717.0
2021-10-05 15:20:00,64.59,64.62,64.55,64.62,186475.0,57.5792,57.606,57.5436,57.606,186475.0
2021-10-05 15:25:00,64.62,64.64,64.55,64.58,211502.0,57.606,57.6238,57.5436,57.5703,211502.0
2021-10-05 15:30:00,64.58,64.68,64.57,64.66,413996.0,57.5703,57.6595,57.5614,57.6416,413996.0
2021-10-05 15:35:00,64.66,64.7,64.63,64.69,317342.0,57.6416,57.6773,57.6149,57.6684,317342.0
2021-10-05 15:40:00,64.69,64.72,64.63,64.68,251407.0,57.6684,57.6951,57.6149,57.6595,251407.0
2021-10-05 15:45:00,64.68,64.68,64.6,64.64,299376.0,57.6595,57.6595,57.5882,57.6238,299376.0
2021-10-05 15:50:00,64.64,64.71,64.6,64.6,613504.0,57.6238,57.6862,57.5882,57.5882,613504.0
2021-10-05 15:55:00,64.61,64.66,64.59,64.6,890276.0,57.5971,57.6416,57.5792,57.5882,890276.0
2021-10-06 09:30:00,64.4,64.49,64.24,64.26,514257.0,57.4099,57.4901,57.2672,57.2851,514257.0
2021-10-06 09:35:00,64.26,64.36,64.21,64.29,367461.0,57.2851,57.3742,57.2405,57.3118,367461.0
2021-10-06 09:40:00,64.29,64.42,64.28,64.39,206138.0,57.3118,57.4277,57.3029,57.4009,206138.0
2021-10-06 09:45:00,64.4,64.41,64.2,64.26,1890110.0,57.4099,57.4188,57.2316,57.2851,1890110.0
2021-10-06 09:50:00,64.27,64.29,64.14,64.2,237364.0,57.294,57.3118,57.1781,57.2316,237364.0
2021-10-06 09:55:00,64.2,64.28,64.14,64.26,356400.0,57.2316,57.3029,57.1781,57.2851,356400.0
2021-10-06 10:00:00,64.26,64.39,64.25,64.31,526736.0,57.2851,57.4009,57.2761,57.3296,526736.0
2021-10-06 10:05:00,64.31,64.44,64.25,64.33,234066.0,57.3296,57.4455,57.2761,57.3475,234066.0
2021-10-06 10:10:00,64.32,64.35,64.29,64.31,252094.0,57.3385,57.3653,57.3118,57.3296,252094.0
2021-10-06 10:15:00,64.31,64.31,64.05,64.06,107359.0,57.3296,57.3296,57.0978,57.1068,107359.0
2021-10-06 10:20:00,64.05,64.28,64.01,64.27,144977.0,57.0978,57.3029,57.0622,57.294,144977.0
2021-10-06 10:25:00,64.26,64.35,64.26,64.33,104922.0,57.2851,57.3653,57.2851,57.3475,104922.0
2021-10-06 10:30:00,64.33,64.41,64.33,64.37,218562.0,57.3475,57.4188,57.3475,57.3831,218562.0
2021-10-06 10:35:00,64.38,64.47,64.37,64.47,139591.0,57.392,57.4723,57.3831,57.4723,139591.0
2021-10-06 10:40:00,64.47,64.5,64.38,64.39,101703.0,57.4723,57.499,57.392,57.4009,101703.0
2021-10-06 10:45:00,64.4,64.44,64.27,64.37,127168.0,57.4099,57.4455,57.294,57.3831,127168.0
2021-10-06 10:50:00,64.38,64.41,64.31,64.4,148431.0,57.392,57.4188,57.3296,57.4099,148431.0
2021-10-06 10:55:00,64.41,64.46,64.33,64.45,134030.0,57.4188,57.4633,57.3475,57.4544,134030.0
2021-10-06 11:00:00,64.44,64.5,64.41,64.46,125808.0,57.4455,57.499,57.4188,57.4633,125808.0
2021-10-06 11:05:00,64.46,64.48,64.36,64.4,97246.0,57.4633,57.4812,57.3742,57.4099,97246.0
2021-10-06 11:10:00,64.41,64.44,64.37,64.4,116285.0,57.4188,57.4455,57.3831,57.4099,116285.0
2021-10-06 11:15:00,64.41,64.53,64.41,64.53,103625.0,57.4188,57.5257,57.4188,57.5257,103625.0
2021-10-06 11:20:00,64.53,64.55,64.48,64.49,98905.0,57.5257,57.5436,57.4812,57.4901,98905.0
2021-10-06 11:25:00,64.49,64.51,64.43,64.46,108765.0,57.4901,57.5079,57.4366,57.4633,108765.0
2021-10-06 11:30:00,64.45,64.46,64.33,64.33,144754.0,57.4544,57.4633,57.3475,57.3475,144754.0
2021-10-06 11:35:00,64.34,64.36,64.25,64.28,112899.0,57.3564,57.3742,57.2761,57.3029,112899.0
2021-10-06 11:40:00,64.28,64.33,64.24,64.25,158229.0,57.3029,57.3475,57.2672,57.2761,158229.0
2021-10-06 11:45:00,64.26,64.29,64.2,64.25,137955.0,57.2851,57.3118,57.2316,57.2761,137955.0
2021-10-06 11:50:00,64.25,64.32,64.25,64.31,107853.0,57.2761,57.3385,57.2761,57.3296,107853.0
2021-10-06 11:55:00,64.31,64.36,64.31,64.34,132418.0,57.3296,57.3742,57.3296,57.3564,132418.0
2021-10-06 12:00:00,64.34,64.35,64.24,64.27,95813.0,57.3564,57.3653,57.2672,57.294,95813.0
2021-10-06 12:05:00,64.26,64.29,64.18,64.19,104854.0,57.2851,57.3118,57.2137,57.2227,104854.0
2021-10-06 12:10:00,64.19,64.2,64.15,64.17,35062.0,57.2227,57.2316,57.187,57.2048,35062.0
2021-10-06 12:15:00,64.18,64.27,64.15,64.25,98435.0,57.2137,57.294,57.187,57.2761,98435.0
2021-10-06 12:20:00,64.25,64.29,64.22,64.26,69565.0,57.2761,57.3118,57.2494,57.2851,69565.0
2021-10-06 12:25:00,64.25,64.3,64.2,64.26,98405.0,57.2761,57.3207,57.2316,57.2851,98405.0
2021-10-06 12:30:00,64.25,64.3,64.24,64.3,86871.0,57.2761,57.3207,57.2672,57.3207,86871.0
2021-10-06 12:35:00,64.31,64.36,64.3,64.34,88925.0,57.3296,57.3742,57.3207,57.3564,88925.0
2021-10-06 12:40:00,64.35,64.38,64.33,64.37,38860.0,57.3653,57.392,57.3475,57.3831,38860.0
2021-10-06 12:45:00,64.38,64.38,64.32,64.33,26670.0,57.392,57.392,57.3385,57.3475,26670.0
2021-10-06 12:50:00,64.33,64.36,64.3,64.3,59777.0,57.3475,57.3742,57.3207,57.3207,59777.0
2021-10-06 12:55:00,64.3,64.36,64.3,64.32,38037.0,57.3207,57.3742,57.3207,57.3385,38037.0
2021-10-06 13:00:00,64.33,64.35,64.3,64.35,39662.0,57.3475,57.3653,57.3207,57.3653,39662.0
2021-10-06 13:05:00,64.34,64.39,64.31,64.37,140065.0,57.3564,57.4009,57.3296,57.3831,140065.0
2021-10-06 13:10:00,64.37,64.44,64.34,64.44,97505.0,57.3831,57.4455,57.3564,57.4455,97505.0
2021-10-06 13:15:00,64.45,64.49,64.45,64.48,25735.0,57.4544,57.4901,57.4544,57.4812,25735.0
2021-10-06 13:20:00,64.48,64.54,64.47,64.53,82599.0,57.4812,57.5347,57.4723,57.5257,82599.0
2021-10-06 13:25:00,64.53,64.58,64.52,64.57,31325.0,57.5257,57.5703,57.5168,57.5614,31325.0
2021-10-06 13:30:00,64.58,64.67,64.57,64.66,115480.0,57.5703,57.6506,57.5614,57.6416,115480.0
2021-10-06 13:35:00,64.65,64.73,64.62,64.72,79645.0,57.6327,57.704,57.606,57.6951,79645.0
2021-10-06 13:40:00,64.72,64.74,64.69,64.71,45983.0,57.6951,57.713,57.6684,57.6862,45983.0
2021-10-06 13:45:00,64.72,64.76,64.71,64.75,65156.0,57.6951,57.7308,57.6862,57.7219,65156.0
2021-10-06 13:50:00,64.75,64.78,64.68,64.77,108761.0,57.7219,57.7486,57.6595,57.7397,108761.0
2021-10-06 13:55:00,64.77,64.85,64.76,64.84,56255.0,57.7397,57.811,57.7308,57.8021,56255.0
2021-10-06 14:00:00,64.85,64.9,64.78,64.9,263322.0,57.811,57.8556,57.7486,57.8556,263322.0
2021-10-06 14:05:00,64.9,64.91,64.85,64.88,51498.0,57.8556,57.8645,57.811,57.8378,51498.0
2021-10-06 14:10:00,64.89,65.09,64.88,65.07,111711.0,57.8467,58.025,57.8378,58.0071,111711.0
2021-10-06 14:15:00,65.07,65.14,65.06,65.14,121827.0,58.0071,58.0695,57.9982,58.0695,121827.0
2021-10-06 14:20:00,65.14,65.14,65.08,65.1,45615.0,58.0695,58.0695,58.0161,58.0339,45615.0
2021-10-06 14:25:00,65.1,65.12,65.05,65.1,176535.0,58.0339,58.0517,57.9893,58.0339,176535.0
2021-10-06 14:30:00,65.1,65.13,65.06,65.09,70852.0,58.0339,58.0606,57.9982,58.025,70852.0
2021-10-06 14:35:00,65.1,65.16,65.07,65.15,110256.0,58.0339,58.0874,58.0071,58.0785,110256.0
2021-10-06 14:40:00,65.16,65.2,65.13,65.17,114419.0,58.0874,58.123,58.0606,58.0963,114419.0
2021-10-06 14:45:00,65.17,65.2,65.16,65.17,69765.0,58.0963,58.123,58.0874,58.0963,69765.0
2021-10-06 14:50:00,65.18,65.21,65.14,65.2,171426.0,58.1052,58.1319,58.0695,58.123,171426.0
2021-10-06 14:55:00,65.2,65.22,65.16,65.17,124970.0,58.123,58.1409,58.0874,58.0963,124970.0
2021-10-06 15:00:00,65.17,65.2,65.14,65.16,173087.0,58.0963,58.123,58.0695,58.0874,173087.0
2021-10-06 15:05:00,65.16,65.21,65.16,65.19,163488.0,58.0874,58.1319,58.0874,58.1141,163488.0
2021-10-06 15:10:00,65.18,65.24,65.15,65.2,177976.0,58.1052,58.1587,58.0785,58.123,177976.0
2021-10-06 15:15:00,65.2,65.32,65.19,65.31,153345.0,58.123,58.23,58.1141,58.2211,153345.0
2021-10-06 15:20:00,65.3,65.35,65.29,65.32,352159.0,58.2122,58.2567,58.2033,58.23,352159.0
2021-10-06 15:25:00,65.32,65.33,65.27,65.32,216786.0,58.23,58.2389,58.1854,58.23,216786.0
2021-10-06 15:30:00,65.33,65.41,65.31,65.4,254804.0,58.2389,58.3102,58.2211,58.3013,254804.0
2021-10-06 15:35:00,65.4,65.4,65.3,65.38,290342.0,58.3013,58.3013,58.2122,58.2835,290342.0
2021-10-06 15:40:00,65.37,65.46,65.37,65.45,289994.0,58.2746,58.3548,58.2746,58.3459,289994.0
2021-10-06 15:45:00,65.45,65.52,65.4,65.51,622208.0,58.3459,58.4083,58.3013,58.3994,622208.0
2021-10-06 15:50:00,65.51,65.58,65.5,65.57,904307.0,58.3994,58.4618,58.3905,58.4529,904307.0
2021-10-06 15:55:00,65.58,65.65,65.55,65.6,850396.0,58.4618,58.5242,58.435,58.4796,850396.0
2021-10-07 09:30:00,65.72,65.85,65.56,65.85,448479.0,58.5866,58.7025,58.4439,58.7025,448479.0
2021-10-07 09:35:00,65.86,65.98,65.85,65.88,316813.0,58.7114,58.8184,58.7025,58.7292,316813.0
2021-10-07 09:40:00,65.88,66.01,65.82,65.84,428670.0,58.7292,58.8451,58.6757,58.6936,428670.0
2021-10-07 09:45:00,65.84,65.87,65.73,65.79,352680.0,58.6936,58.7203,58.5955,58.649,352680.0
2021-10-07 09:50:00,65.8,66.03,65.8,65.98,135173.0,58.6579,58.8629,58.6579,58.8184,135173.0
2021-10-07 09:55:00,65.98,66.14,65.97,66.12,93589.0,58.8184,58.961,58.8094,58.9432,93589.0
2021-10-07 10:00:00,66.13,66.22,66.1,66.2,131389.0,58.9521,59.0323,58.9253,59.0145,131389.0
2021-10-07 10:05:00,66.2,66.22,66.16,66.21,64812.0,59.0145,59.0323,58.9788,59.0234,64812.0
2021-10-07 10:10:00,66.21,66.24,66.12,66.15,208532.0,59.0234,59.0501,58.9432,58.9699,208532.0
2021-10-07 10:15:00,66.16,66.18,66.03,66.03,170960.0,58.9788,58.9967,58.8629,58.8629,170960.0
2021-10-07 10:20:00,66.03,66.07,65.95,65.98,205122.0,58.8629,58.8986,58.7916,58.8184,205122.0
2021-10-07 10:25:00,65.98,66.0,65.92,65.94,59652.0,58.8184,58.8362,58.7649,58.7827,59652.0
2021-10-07 10:30:00,65.93,65.98,65.89,65.91,77689.0,58.7738,58.8184,58.7381,58.756,77689.0
2021-10-07 10:35:00,65.9,65.92,65.83,65.83,50880.0,58.747,58.7649,58.6846,58.6846,50880.0
2021-10-07 10:40:00,65.84,65.88,65.77,65.79,277542.0,58.6936,58.7292,58.6312,58.649,277542.0
2021-10-07 10:45:00,65.79,65.79,65.73,65.76,247736.0,58.649,58.649,58.5955,58.6222,247736.0
2021-10-07 10:50:00,65.75,65.8,65.69,65.8,469319.0,58.6133,58.6579,58.5598,58.6579,469319.0
2021-10-07 10:55:00,65.8,65.9,65.79,65.82,303546.0,58.6579,58.747,58.649,58.6757,303546.0
2021-10-07 11:00:00,65.81,65.85,65.79,65.8,100837.0,58.6668,58.7025,58.649,58.6579,100837.0
2021-10-07 11:05:00,65.8,65.8,65.71,65.72,67453.0,58.6579,58.6579,58.5777,58.5866,67453.0
2021-10-07 11:10:00,65.72,65.72,65.63,65.64,113311.0,58.5866,58.5866,58.5064,58.5153,113311.0
2021-10-07 11:15:00,65.65,65.65,65.57,65.61,60143.0,58.5242,58.5242,58.4529,58.4885,60143.0
2021-10-07 11:20:00,65.6,65.63,65.57,65.58,38377.0,58.4796,58.5064,58.4529,58.4618,38377.0
2021-10-07 11:25:00,65.57,65.62,65.56,65.59,101953.0,58.4529,58.4974,58.4439,58.4707,101953.0
2021-10-07 11:30:00,65.59,65.67,65.59,65.66,118167.0,58.4707,58.542,58.4707,58.5331,118167.0
2021-10-07 11:35:00,65.65,65.72,65.63,65.68,256977.0,58.5242,58.5866,58.5064,58.5509,256977.0
2021-10-07 11:40:00,65.69,65.75,65.68,65.71,143845.0,58.5598,58.6133,58.5509,58.5777,143845.0
2021-10-07 11:45:00,65.71,65.75,65.69,65.7,96229.0,58.5777,58.6133,58.5598,58.5688,96229.0
2021-10-07 11:50:00,65.71,65.72,65.64,65.69,80609.0,58.5777,58.5866,58.5153,58.5598,80609.0
2021-10-07 11:55:00,65.69,65.7,65.65,65.69,122729.0,58.5598,58.5688,58.5242,58.5598,122729.0
2021-10-07 12:00:00,65.7,65.74,65.67,65.68,162433.0,58.5688,58.6044,58.542,58.5509,162433.0
2021-10-07 12:05:00,65.68,65.69,65.63,65.66,82760.0,58.5509,58.5598,58.5064,58.5331,82760.0
2021-10-07 12:10:00,65.67,65.67,65.61,65.63,75734.0,58.542,58.542,58.4885,58.5064,75734.0
2021-10-07 12:15:00,65.62,65.63,65.56,65.56,130347.0,58.4974,58.5064,58.4439,58.4439,130347.0
2021-10-07 12:20:00,65.56,65.57,65.5,65.56,134563.0,58.4439,58.4529,58.3905,58.4439,134563.0
2021-10-07 12:25:00,65.56,65.63,65.56,65.63,51200.0,58.4439,58.5064,58.4439,58.5064,51200.0
2021-10-07 12:30:00,65.63,65.65,65.61,65.63,77160.0,58.5064,58.5242,58.4885,58.5064,77160.0
2021-10-07 12:35:00,65.64,65.68,65.62,65.67,39828.0,58.5153,58.5509,58.4974,58.542,39828.0
2021-10-07 12:40:00,65.67,65.67,65.6,65.61,113196.0,58.542,58.542,58.4796,58.4885,113196.0
2021-10-07 12:45:00,65.6,65.6,65.55,65.59,24848.0,58.4796,58.4796,58.435,58.4707,24848.0
2021-10-07 12:50:00,65.59,65.67,65.59,65.63,212997.0,58.4707,58.542,58.4707,58.5064,212997.0
2021-10-07 12:55:00,65.63,65.68,65.61,65.67,91148.0,58.5064,58.5509,58.4885,58.542,91148.0
2021-10-07 13:00:00,65.67,65.67,65.6,65.6,104379.0,58.542,58.542,58.4796,58.4796,104379.0
2021-10-07 13:05:00,65.61,65.65,65.59,65.65,74147.0,58.4885,58.5242,58.4707,58.5242,74147.0
2021-10-07 13:10:00,65.65,65.67,65.63,65.65,27508.0,58.5242,58.542,58.5064,58.5242,27508.0
2021-10-07 13:15:00,65.65,65.65,65.56,65.56,46601.0,58.5242,58.5242,58.4439,58.4439,46601.0
2021-10-07 13:20:00,65.56,65.59,65.52,65.58,148396.0,58.4439,58.4707,58.4083,58.4618,148396.0
2021-10-07 13:25:00,65.58,65.64,65.57,65.64,52618.0,58.4618,58.5153,58.4529,58.5153,52618.0
2021-10-07 13:30:00,65.63,65.67,65.61,65.66,140482.0,58.5064,58.542,58.4885,58.5331,140482.0
2021-10-07 13:35:00,65.65,65.66,65.6,65.65,74322.0,58.5242,58.5331,58.4796,58.5242,74322.0
2021-10-07 13:40:00,65.65,65.66,65.62,65.63,40171.0,58.5242,58.5331,58.4974,58.5064,40171.0
2021-10-07 13:45:00,65.63,65.63,65.57,65.59,37543.0,58.5064,58.5064,58.4529,58.4707,37543.0
2021-10-07 13:50:00,65.59,65.59,65.55,65.57,37236.0,58.4707,58.4707,58.435,58.4529,37236.0
2021-10-07 13:55:00,65.58,65.58,65.53,65.54,62345.0,58.4618,58.4618,58.4172,58.4261,62345.0
2021-10-07 14:00:00,65.53,65.54,65.49,65.5,77225.0,58.4172,58.4261,58.3815,58.3905,77225.0
2021-10-07 14:05:00,65.5,65.53,65.49,65.49,61872.0,58.3905,58.4172,58.3815,58.3815,61872.0
2021-10-07 14:10:00,65.5,65.52,65.47,65.49,103248.0,58.3905,58.4083,58.3637,58.3815,103248.0
2021-10-07 14:15:00,65.48,65.54,65.48,65.53,81497.0,58.3726,58.4261,58.3726,58.4172,81497.0
2021-10-07 14:20:00,65.53,65.56,65.49,65.51,53817.0,58.4172,58.4439,58.3815,58.3994,53817.0
2021-10-07 14:25:00,65.51,65.51,65.46,65.47,57910.0,58.3994,58.3994,58.3548,58.3637,57910.0
2021-10-07 14:30:00,65.48,65.48,65.44,65.45,111468.0,58.3726,58.3726,58.337,58.3459,111468.0
2021-10-07 14:35:00,65.44,65.45,65.37,65.38,41670.0,58.337,58.3459,58.2746,58.2835,41670.0
2021-10-07 14:40:00,65.38,65.45,65.37,65.4,214220.0,58.2835,58.3459,58.2746,58.3013,214220.0
2021-10-07 14:45:00,65.4,65.4,65.33,65.34,176518.0,58.3013,58.3013,58.2389,58.2478,176518.0
2021-10-07 14:50:00,65.34,65.34,65.28,65.31,97367.0,58.2478,58.2478,58.1943,58.2211,97367.0
2021-10-07 14:55:00,65.3,65.32,65.25,65.25,75172.0,58.2122,58.23,58.1676,58.1676,75172.0
2021-10-07 15:00:00,65.26,65.26,65.18,65.2,154383.0,58.1765,58.1765,58.1052,58.123,154383.0
2021-10-07 15:05:00,65.2,65.27,65.2,65.24,141109.0,58.123,58.1854,58.123,58.1587,141109.0
2021-10-07 15:10:00,65.25,65.31,65.19,65.31,104293.0,58.1676,58.2211,58.1141,58.2211,104293.0
2021-10-07 15:15:00,65.31,65.37,65.3,65.35,164076.0,58.2211,58.2746,58.2122,58.2567,164076.0
2021-10-07 15:20:00,65.34,65.35,65.26,65.31,174858.0,58.2478,58.2567,58.1765,58.2211,174858.0
2021-10-07 15:25:00,65.31,65.33,65.24,65.31,148906.0,58.2211,58.2389,58.1587,58.2211,148906.0
2021-10-07 15:30:00,65.31,65.35,65.26,65.3,307774.0,58.2211,58.2567,58.1765,58.2122,307774.0
2021-10-07 15:35:00,65.3,65.31,65.2,65.25,215620.0,58.2122,58.2211,58.123,58.1676,215620.0
2021-10-07 15:40:00,65.25,65.34,65.21,65.21,268970.0,58.1676,58.2478,58.1319,58.1319,268970.0
2021-10-07 15:45:00,65.22,65.27,65.17,65.26,474133.0,58.1409,58.1854,58.0963,58.1765,474133.0
2021-10-07 15:50:00,65.25,65.32,65.19,65.28,661567.0,58.1676,58.23,58.1141,58.1943,661567.0
2021-10-07 15:55:00,65.28,65.3,65.18,65.25,1422151.0,58.1943,58.2122,58.1052,58.1676,1422151.0
2021-10-08 09:30:00,65.26,65.33,65.03,65.05,296081.0,58.1765,58.2389,57.9715,57.9893,296081.0
2021-10-08 09:35:00,65.06,65.21,65.05,65.09,245046.0,57.9982,58.1319,57.9893,58.025,245046.0
2021-10-08 09:40:00,65.09,65.16,64.9,64.91,173700.0,58.025,58.0874,57.8556,57.8645,173700.0
2021-10-08 09:45:00,64.91,65.06,64.89,65.0,192104.0,57.8645,57.9982,57.8467,57.9447,192104.0
2021-10-08 09:50:00,65.01,65.12,64.93,65.07,330947.0,57.9536,58.0517,57.8823,58.0071,330947.0
2021-10-08 09:55:00,65.06,65.18,65.01,65.12,229139.0,57.9982,58.1052,57.9536,58.0517,229139.0
2021-10-08 10:00:00,65.13,65.29,65.12,65.24,168250.0,58.0606,58.2033,58.0517,58.1587,168250.0
2021-10-08 10:05:00,65.25,65.37,65.23,65.23,260838.0,58.1676,58.2746,58.1498,58.1498,260838.0
2021-10-08 10:10:00,65.23,65.24,65.08,65.1,139927.0,58.1498,58.1587,58.0161,58.0339,139927.0
2021-10-08 10:15:00,65.09,65.14,65.03,65.1,58622.0,58.025,58.0695,57.9715,58.0339,58622.0
2021-10-08 10:20:00,65.11,65.11,64.98,64.99,55558.0,58.0428,58.0428,57.9269,57.9358,55558.0
2021-10-08 10:25:00,65.0,65.0,64.91,64.91,78951.0,57.9447,57.9447,57.8645,57.8645,78951.0
2021-10-08 10:30:00,64.92,64.99,64.91,64.95,66038.0,57.8734,57.9358,57.8645,57.9002,66038.0
2021-10-08 10:35:00,64.95,64.97,64.88,64.9,94837.0,57.9002,57.918,57.8378,57.8556,94837.0
2021-10-08 10:40:00,64.91,65.1,64.86,65.1,165217.0,57.8645,58.0339,57.8199,58.0339,165217.0
2021-10-08 10:45:00,65.11,65.11,64.95,64.95,52403.0,58.0428,58.0428,57.9002,57.9002,52403.0
2021-10-08 10:50:00,64.94,64.95,64.84,64.88,54995.0,57.8912,57.9002,57.8021,57.8378,54995.0
2021-10-08 10:55:00,64.87,64.97,64.86,64.97,54752.0,57.8288,57.918,57.8199,57.918,54752.0
2021-10-08 11:00:00,64.97,65.0,64.92,64.94,75604.0,57.918,57.9447,57.8734,57.8912,75604.0
2021-10-08 11:05:00,64.94,64.98,64.93,64.95,61994.0,57.8912,57.9269,57.8823,57.9002,61994.0
2021-10-08 11:10:00,64.95,64.97,64.88,64.91,145689.0,57.9002,57.918,57.8378,57.8645,145689.0
2021-10-08 11:15:00,64.92,65.04,64.91,65.03,60005.0,57.8734,57.9804,57.8645,57.9715,60005.0
2021-10-08 11:20:00,65.03,65.07,65.02,65.04,34270.0,57.9715,58.0071,57.9626,57.9804,34270.0
2021-10-08 11:25:00,65.03,65.11,65.01,65.11,68428.0,57.9715,58.0428,57.9536,58.0428,68428.0
2021-10-08 11:30:00,65.11,65.11,65.01,65.03,86501.0,58.0428,58.0428,57.9536,57.9715,86501.0
2021-10-08 11:35:00,65.03,65.04,64.97,65.03,64035.0,57.9715,57.9804,57.918,57.9715,64035.0
2021-10-08 11:40:00,65.02,65.05,64.99,65.02,32369.0,57.9626,57.9893,57.9358,57.9626,32369.0
2021-10-08 11:45:00,65.02,65.06,65.0,65.06,72554.0,57.9626,57.9982,57.9447,57.9982,72554.0
2021-10-08 11:50:00,65.06,65.07,65.02,65.03,35826.0,57.9982,58.0071,57.9626,57.9715,35826.0
2021-10-08 11:55:00,65.03,65.03,64.98,64.99,55892.0,57.9715,57.9715,57.9269,57.9358,55892.0
2021-10-08 12:00:00,65.0,65.03,64.98,65.01,40650.0,57.9447,57.9715,57.9269,57.9536,40650.0
2021-10-08 12:05:00,65.01,65.04,64.98,65.01,47629.0,57.9536,57.9804,57.9269,57.9536,47629.0
2021-10-08 12:10:00,65.02,65.07,65.0,65.06,38096.0,57.9626,58.0071,57.9447,57.9982,38096.0
2021-10-08 12:15:00,65.05,65.05,65.0,65.04,43257.0,57.9893,57.9893,57.9447,57.9804,43257.0
2021-10-08 12:20:00,65.05,65.08,65.02,65.07,25163.0,57.9893,58.0161,57.9626,58.0071,25163.0
2021-10-08 12:25:00,65.06,65.09,65.05,65.06,37570.0,57.9982,58.025,57.9893,57.9982,37570.0
2021-10-08 12:30:00,65.06,65.08,65.01,65.08,22152.0,57.9982,58.0161,57.9536,58.0161,22152.0
2021-10-08 12:35:00,65.07,65.09,65.03,65.06,45450.0,58.0071,58.025,57.9715,57.9982,45450.0
2021-10-08 12:40:00,65.06,65.06,65.01,65.04,62457.0,57.9982,57.9982,57.9536,57.9804,62457.0
2021-10-08 12:45:00,65.05,65.05,65.0,65.03,34778.0,57.9893,57.9893,57.9447,57.9715,34778.0
2021-10-08 12:50:00,65.03,65.05,64.98,65.04,22445.0,57.9715,57.9893,57.9269,57.9804,22445.0
2021-10-08 12:55:00,65.05,65.06,64.99,65.0,24944.0,57.9893,57.9982,57.9358,57.9447,24944.0
2021-10-08 13:00:00,65.01,65.02,64.97,65.01,31866.0,57.9536,57.9626,57.918,57.9536,31866.0
2021-10-08 13:05:00,65.02,65.04,64.98,65.0,31449.0,57.9626,57.9804,57.9269,57.9447,31449.0
2021-10-08 13:10:00,64.99,65.05,64.99,65.03,52032.0,57.9358,57.9893,57.9358,57.9715,52032.0
2021-10-08 13:15:00,65.03,65.03,64.93,64.94,82500.0,57.9715,57.9715,57.8823,57.8912,82500.0
2021-10-08 13:20:00,64.94,64.98,64.93,64.97,47776.0,57.8912,57.9269,57.8823,57.918,47776.0
2021-10-08 13:25:00,64.97,65.02,64.96,65.01,48674.0,57.918,57.9626,57.9091,57.9536,48674.0
2021-10-08 13:30:00,65.01,65.05,64.99,65.05,30662.0,57.9536,57.9893,57.9358,57.9893,30662.0
2021-10-08 13:35:00,65.05,65.06,65.01,65.02,96844.0,57.9893,57.9982,57.9536,57.9626,96844.0
2021-10-08 13:40:00,65.02,65.03,64.96,65.0,82382.0,57.9626,57.9715,57.9091,57.9447,82382.0
2021-10-08 13:45:00,65.0,65.03,64.98,65.02,46695.0,57.9447,57.9715,57.9269,57.9626,46695.0
2021-10-08 13:50:00,65.02,65.03,64.99,65.0,17455.0,57.9626,57.9715,57.9358,57.9447,17455.0
2021-10-08 13:55:00,65.0,65.05,64.99,65.04,39727.0,57.9447,57.9893,57.9358,57.9804,39727.0
2021-10-08 14:00:00,65.03,65.09,65.01,65.08,47774.0,57.9715,58.025,57.9536,58.0161,47774.0
2021-10-08 14:05:00,65.08,65.14,65.07,65.12,41683.0,58.0161,58.0695,58.0071,58.0517,41683.0
2021-10-08 14:10:00,65.12,65.13,65.08,65.1,25479.0,58.0517,58.0606,58.0161,58.0339,25479.0
2021-10-08 14:15:00,65.1,65.14,65.09,65.09,34800.0,58.0339,58.0695,58.025,58.025,34800.0
2021-10-08 14:20:00,65.09,65.12,65.08,65.09,24538.0,58.025,58.0517,58.0161,58.025,24538.0
2021-10-08 14:25:00,65.09,65.15,65.09,65.13,32518.0,58.025,58.0785,58.025,58.0606,32518.0
2021-10-08 14:30:00,65.13,65.14,65.11,65.14,31174.0,58.0606,58.0695,58.0428,58.0695,31174.0
2021-10-08 14:35:00,65.14,65.14,65.09,65.11,36744.0,58.0695,58.0695,58.025,58.0428,36744.0
2021-10-08 14:40:00,65.11,65.11,65.07,65.07,32298.0,58.0428,58.0428,58.0071,58.0071,32298.0
2021-10-08 14:45:00,65.08,65.09,65.05,65.06,51020.0,58.0161,58.025,57.9893,57.9982,51020.0
2021-10-08 14:50:00,65.07,65.09,65.05,65.05,64942.0,58.0071,58.025,57.9893,57.9893,64942.0
2021-10-08 14:55:00,65.05,65.06,65.0,65.01,29675.0,57.9893,57.9982,57.9447,57.9536,29675.0
2021-10-08 15:00:00,65.01,65.05,65.0,65.03,58427.0,57.9536,57.9893,57.9447,57.9715,58427.0
2021-10-08 15:05:00,65.03,65.08,65.0,65.08,66297.0,57.9715,58.0161,57.9447,58.0161,66297.0
2021-10-08 15:10:00,65.08,65.11,65.06,65.08,73898.0,58.0161,58.0428,57.9982,58.0161,73898.0
2021-10-08 15:15:00,65.09,65.09,65.02,65.03,46948.0,58.025,58.025,57.9626,57.9715,46948.0
2021-10-08 15:20:00,65.03,65.04,65.0,65.02,119549.0,57.9715,57.9804,57.9447,57.9626,119549.0
2021-10-08 15:25:00,65.03,65.06,65.02,65.06,190520.0,57.9715,57.9982,57.9626,57.9982,190520.0
2021-10-08 15:30:00,65.06,65.07,65.0,65.01,146517.0,57.9982,58.0071,57.9447,57.9536,146517.0
2021-10-08 15:35:00,65.01,65.01,64.84,64.86,393519.0,57.9536,57.9536,57.8021,57.8199,393519.0
2021-10-08 15:40:00,64.86,64.86,64.74,64.75,257254.0,57.8199,57.8199,57.713,57.7219,257254.0
2021-10-08 15:45:00,64.75,64.81,64.74,64.79,373032.0,57.7219,57.7754,57.713,57.7575,373032.0
2021-10-08 15:50:00,64.79,64.82,64.72,64.8,513229.0,57.7575,57.7843,57.6951,57.7664,513229.0
2021-10-08 15:55:00,64.8,64.85,64.76,64.77,735675.0,57.7664,57.811,57.7308,57.7397,735675.0
2021-10-11 09:30:00,64.5,64.63,64.22,64.51,323387.0,57.499,57.6149,57.2494,57.5079,323387.0
2021-10-11 09:35:00,64.54,64.57,64.31,64.35,358633.0,57.5347,57.5614,57.3296,57.3653,358633.0
2021-10-11 09:40:00,64.35,64.5,64.34,64.48,405072.0,57.3653,57.499,57.3564,57.4812,405072.0
2021-10-11 09:45:00,64.48,64.48,64.23,64.24,269142.0,57.4812,57.4812,57.2583,57.2672,269142.0
2021-10-11 09:50:00,64.23,64.41,64.19,64.4,188181.0,57.2583,57.4188,57.2227,57.4099,188181.0
2021-10-11 09:55:00,64.41,64.54,64.41,64.54,274280.0,57.4188,57.5347,57.4188,57.5347,274280.0
2021-10-11 10:00:00,64.54,64.6,64.46,64.51,220842.0,57.5347,57.5882,57.4633,57.5079,220842.0
2021-10-11 10:05:00,64.52,64.58,64.48,64.49,285730.0,57.5168,57.5703,57.4812,57.4901,285730.0
2021-10-11 10:10:00,64.49,64.57,64.49,64.5,147742.0,57.4901,57.5614,57.4901,57.499,147742.0
2021-10-11 10:15:00,64.51,64.56,64.49,64.51,136831.0,57.5079,57.5525,57.4901,57.5079,136831.0
2021-10-11 10:20:00,64.5,64.55,64.43,64.55,318393.0,57.499,57.5436,57.4366,57.5436,318393.0
2021-10-11 10:25:00,64.55,64.55,64.45,64.51,120262.0,57.5436,57.5436,57.4544,57.5079,120262.0
2021-10-11 10:30:00,64.51,64.52,64.45,64.47,92825.0,57.5079,57.5168,57.4544,57.4723,92825.0
2021-10-11 10:35:00,64.47,64.47,64.39,64.45,142721.0,57.4723,57.4723,57.4009,57.4544,142721.0
2021-10-11 10:40:00,64.46,64.56,64.46,64.56,55155.0,57.4633,57.5525,57.4633,57.5525,55155.0
2021-10-11 10:45:00,64.56,64.6,64.54,64.58,52835.0,57.5525,57.5882,57.5347,57.5703,52835.0
2021-10-11 10:50:00,64.58,64.59,64.51,64.52,47106.0,57.5703,57.5792,57.5079,57.5168,47106.0
2021-10-11 10:55:00,64.52,64.61,64.52,64.59,87733.0,57.5168,57.5971,57.5168,57.5792,87733.0
2021-10-11 11:00:00,64.58,64.59,64.51,64.55,59708.0,57.5703,57.5792,57.5079,57.5436,59708.0
2021-10-11 11:05:00,64.55,64.58,64.44,64.46,99199.0,57.5436,57.5703,57.4455,57.4633,99199.0
2021-10-11 11:10:00,64.46,64.46,64.36,64.37,75706.0,57.4633,57.4633,57.3742,57.3831,75706.0
2021-10-11 11:15:00,64.37,64.39,64.31,64.32,99515.0,57.3831,57.4009,57.3296,57.3385,99515.0
2021-10-11 11:20:00,64.32,64.35,64.25,64.29,240724.0,57.3385,57.3653,57.2761,57.3118,240724.0
2021-10-11 11:25:00,64.29,64.32,64.25,64.27,190256.0,57.3118,57.3385,57.2761,57.294,190256.0
2021-10-11 11:30:00,64.27,64.38,64.26,64.38,362724.0,57.294,57.392,57.2851,57.392,362724.0
2021-10-11 11:35:00,64.38,64.49,64.36,64.47,252683.0,57.392,57.4901,57.3742,57.4723,252683.0
2021-10-11 11:40:00,64.47,64.49,64.44,64.48,82634.0,57.4723,57.4901,57.4455,57.4812,82634.0
2021-10-11 11:45:00,64.47,64.48,64.41,64.42,99859.0,57.4723,57.4812,57.4188,57.4277,99859.0
2021-10-11 11:50:00,64.41,64.43,64.36,64.37,59449.0,57.4188,57.4366,57.3742,57.3831,59449.0
2021-10-11 11:55:00,64.37,64.37,64.33,64.34,31955.0,57.3831,57.3831,57.3475,57.3564,31955.0
2021-10-11 12:00:00,64.33,64.34,64.19,64.2,140223.0,57.3475,57.3564,57.2227,57.2316,140223.0
2021-10-11 12:05:00,64.2,64.2,64.13,64.15,149193.0,57.2316,57.2316,57.1692,57.187,149193.0
2021-10-11 12:10:00,64.16,64.17,64.1,64.11,77000.0,57.1959,57.2048,57.1424,57.1513,77000.0
2021-10-11 12:15:00,64.1,64.1,64.05,64.06,51690.0,57.1424,57.1424,57.0978,57.1068,51690.0
2021-10-11 12:20:00,64.05,64.08,63.98,64.08,177378.0,57.0978,57.1246,57.0354,57.1246,177378.0
2021-10-11 12:25:00,64.09,64.12,64.06,64.1,75502.0,57.1335,57.1603,57.1068,57.1424,75502.0
2021-10-11 12:30:00,64.11,64.18,64.11,64.17,62786.0,57.1513,57.2137,57.1513,57.2048,62786.0
2021-10-11 12:35:00,64.17,64.23,64.15,64.23,119339.0,57.2048,57.2583,57.187,57.2583,119339.0
2021-10-11 12:40:00,64.22,64.23,64.19,64.19,143188.0,57.2494,57.2583,57.2227,57.2227,143188.0
2021-10-11 12:45:00,64.19,64.2,64.12,64.13,158370.0,57.2227,57.2316,57.1603,57.1692,158370.0
2021-10-11 12:50:00,64.12,64.14,64.08,64.14,175521.0,57.1603,57.1781,57.1246,57.1781,175521.0
2021-10-11 12:55:00,64.14,64.14,64.02,64.03,170721.0,57.1781,57.1781,57.0711,57.08,170721.0
2021-10-11 13:00:00,64.03,64.06,63.99,64.04,69373.0,57.08,57.1068,57.0444,57.0889,69373.0
2021-10-11 13:05:00,64.04,64.09,63.97,64.09,107887.0,57.0889,57.1335,57.0265,57.1335,107887.0
2021-10-11 13:10:00,64.09,64.13,64.07,64.12,108255.0,57.1335,57.1692,57.1157,57.1603,108255.0
2021-10-11 13:15:00,64.13,64.18,64.12,64.17,51416.0,57.1692,57.2137,57.1603,57.2048,51416.0
2021-10-11 13:20:00,64.17,64.17,64.1,64.11,62745.0,57.2048,57.2048,57.1424,57.1513,62745.0
2021-10-11 13:25:00,64.1,64.1,64.02,64.03,57672.0,57.1424,57.1424,57.0711,57.08,57672.0
2021-10-11 13:30:00,64.03,64.06,63.99,64.01,37615.0,57.08,57.1068,57.0444,57.0622,37615.0
2021-10-11 13:35:00,64.01,64.06,64.01,64.03,43154.0,57.0622,57.1068,57.0622,57.08,43154.0
2021-10-11 13:40:00,64.02,64.04,64.0,64.01,58266.0,57.0711,57.0889,57.0533,57.0622,58266.0
2021-10-11 13:45:00,64.01,64.01,63.88,63.9,73641.0,57.0622,57.0622,56.9463,56.9641,73641.0
2021-10-11 13:50:00,63.9,63.95,63.89,63.93,74220.0,56.9641,57.0087,56.9552,56.9909,74220.0
2021-10-11 13:55:00,63.93,63.96,63.87,63.87,37132.0,56.9909,57.0176,56.9374,56.9374,37132.0
2021-10-11 14:00:00,63.86,63.94,63.86,63.91,61877.0,56.9285,56.9998,56.9285,56.973,61877.0
2021-10-11 14:05:00,63.91,63.98,63.91,63.98,79364.0,56.973,57.0354,56.973,57.0354,79364.0
2021-10-11 14:10:00,63.97,63.98,63.94,63.97,32036.0,57.0265,57.0354,56.9998,57.0265,32036.0
2021-10-11 14:15:00,63.97,64.01,63.95,63.96,64613.0,57.0265,57.0622,57.0087,57.0176,64613.0
2021-10-11 14:20:00,63.95,63.98,63.91,63.91,65367.0,57.0087,57.0354,56.973,56.973,65367.0
2021-10-11 14:25:00,63.92,63.92,63.88,63.92,55206.0,56.982,56.982,56.9463,56.982,55206.0
2021-10-11 14:30:00,63.92,63.96,63.91,63.94,46564.0,56.982,57.0176,56.973,56.9998,46564.0
2021-10-11 14:35:00,63.93,63.93,63.88,63.89,90935.0,56.9909,56.9909,56.9463,56.9552,90935.0
2021-10-11 14:40:00,63.89,63.91,63.87,63.88,74741.0,56.9552,56.973,56.9374,56.9463,74741.0
2021-10-11 14:45:00,63.88,63.89,63.83,63.84,81399.0,56.9463,56.9552,56.9017,56.9106,81399.0
2021-10-11 14:50:00,63.84,63.85,63.81,63.82,79709.0,56.9106,56.9196,56.8839,56.8928,79709.0
2021-10-11 14:55:00,63.82,63.9,63.8,63.86,262128.0,56.8928,56.9641,56.875,56.9285,262128.0
2021-10-11 15:00:00,63.87,63.95,63.86,63.93,110508.0,56.9374,57.0087,56.9285,56.9909,110508.0
2021-10-11 15:05:00,63.93,63.94,63.81,63.86,170375.0,56.9909,56.9998,56.8839,56.9285,170375.0
2021-10-11 15:10:00,63.87,63.97,63.85,63.97,71149.0,56.9374,57.0265,56.9196,57.0265,71149.0
2021-10-11 15:15:00,63.97,63.99,63.94,63.95,106486.0,57.0265,57.0444,56.9998,57.0087,106486.0
2021-10-11 15:20:00,63.96,64.0,63.94,63.96,99345.0,57.0176,57.0533,56.9998,57.0176,99345.0
2021-10-11 15:25:00,63.95,63.96,63.89,63.93,111411.0,57.0087,57.0176,56.9552,56.9909,111411.0
2021-10-11 15:30:00,63.93,63.96,63.88,63.92,277855.0,56.9909,57.0176,56.9463,56.982,277855.0
2021-10-11 15:35:00,63.92,63.97,63.89,63.97,259557.0,56.982,57.0265,56.9552,57.0265,259557.0
2021-10-11 15:40:00,63.96,64.02,63.94,63.98,222453.0,57.0176,57.0711,56.9998,57.0354,222453.0
2021-10-11 15:45:00,63.98,63.99,63.88,63.9,681307.0,57.0354,57.0444,56.9463,56.9641,681307.0
2021-10-11 15:50:00,63.9,63.9,63.83,63.9,461111.0,56.9641,56.9641,56.9017,56.9641,461111.0
2021-10-11 15:55:00,63.9,63.93,63.86,63.89,683044.0,56.9641,56.9909,56.9285,56.9552,683044.0
2021-10-12 09:30:00,63.95,64.05,63.81,63.93,338905.0,57.0087,57.0978,56.8839,56.9909,338905.0
2021-10-12 09:35:00,63.93,64.02,63.92,64.0,186569.0,56.9909,57.0711,56.982,57.0533,186569.0
2021-10-12 09:40:00,64.0,64.03,63.89,63.96,283905.0,57.0533,57.08,56.9552,57.0176,283905.0
2021-10-12 09:45:00,63.96,64.03,63.88,63.94,235363.0,57.0176,57.08,56.9463,56.9998,235363.0
2021-10-12 09:50:00,63.94,64.22,63.94,64.16,191736.0,56.9998,57.2494,56.9998,57.1959,191736.0
2021-10-12 09:55:00,64.15,64.24,64.15,64.19,85225.0,57.187,57.2672,57.187,57.2227,85225.0
2021-10-12 10:00:00,64.19,64.26,64.13,64.13,132925.0,57.2227,57.2851,57.1692,57.1692,132925.0
2021-10-12 10:05:00,64.13,64.21,64.12,64.17,140236.0,57.1692,57.2405,57.1603,57.2048,140236.0
2021-10-12 10:10:00,64.18,64.28,64.17,64.27,102038.0,57.2137,57.3029,57.2048,57.294,102038.0
2021-10-12 10:15:00,64.27,64.36,64.21,64.26,142413.0,57.294,57.3742,57.2405,57.2851,142413.0
2021-10-12 10:20:00,64.26,64.27,64.16,64.2,133894.0,57.2851,57.294,57.1959,57.2316,133894.0
2021-10-12 10:25:00,64.21,64.29,64.21,64.29,105408.0,57.2405,57.3118,57.2405,57.3118,105408.0
2021-10-12 10:30:00,64.3,64.37,64.25,64.35,157686.0,57.3207,57.3831,57.2761,57.3653,157686.0
2021-10-12 10:35:00,64.35,64.4,64.31,64.38,162632.0,57.3653,57.4099,57.3296,57.392,162632.0
2021-10-12 10:40:00,64.38,64.41,64.31,64.31,115803.0,57.392,57.4188,57.3296,57.3296,115803.0
2021-10-12 10:45:00,64.31,64.34,64.27,64.29,62858.0,57.3296,57.3564,57.294,57.3118,62858.0
2021-10-12 10:50:00,64.28,64.31,64.25,64.28,98239.0,57.3029,57.3296,57.2761,57.3029,98239.0
2021-10-12 10:55:00,64.28,64.38,64.28,64.31,72560.0,57.3029,57.392,57.3029,57.3296,72560.0
2021-10-12 11:00:00,64.31,64.36,64.31,64.35,111954.0,57.3296,57.3742,57.3296,57.3653,111954.0
2021-10-12 11:05:00,64.35,64.4,64.34,64.39,53536.0,57.3653,57.4099,57.3564,57.4009,53536.0
2021-10-12 11:10:00,64.39,64.4,64.32,64.36,69356.0,57.4009,57.4099,57.3385,57.3742,69356.0
2021-10-12 11:15:00,64.36,64.38,64.32,64.33,169861.0,57.3742,57.392,57.3385,57.3475,169861.0
2021-10-12 11:20:00,64.33,64.36,64.27,64.36,99103.0,57.3475,57.3742,57.294,57.3742,99103.0
2021-10-12 11:25:00,64.36,64.4,64.34,64.39,89080.0,57.3742,57.4099,57.3564,57.4009,89080.0
2021-10-12 11:30:00,64.38,64.51,64.38,64.46,100409.0,57.392,57.5079,57.392,57.4633,100409.0
2021-10-12 11:35:00,64.45,64.47,64.39,64.39,123154.0,57.4544,57.4723,57.4009,57.4009,123154.0
2021-10-12 11:40:00,64.39,64.4,64.33,64.35,82215.0,57.4009,57.4099,57.3475,57.3653,82215.0
2021-10-12 11:45:00,64.35,64.36,64.29,64.33,80334.0,57.3653,57.3742,57.3118,57.3475,80334.0
2021-10-12 11:50:00,64.33,64.33,64.26,64.3,67715.0,57.3475,57.3475,57.2851,57.3207,67715.0
2021-10-12 11:55:00,64.3,64.35,64.29,64.33,63143.0,57.3207,57.3653,57.3118,57.3475,63143.0
2021-10-12 12:00:00,64.34,64.4,64.3,64.37,109107.0,57.3564,57.4099,57.3207,57.3831,109107.0
2021-10-12 12:05:00,64.37,64.42,64.35,64.4,111613.0,57.3831,57.4277,57.3653,57.4099,111613.0
2021-10-12 12:10:00,64.41,64.46,64.41,64.41,120271.0,57.4188,57.4633,57.4188,57.4188,120271.0
2021-10-12 12:15:00,64.42,64.42,64.33,64.37,66636.0,57.4277,57.4277,57.3475,57.3831,66636.0
2021-10-12 12:20:00,64.37,64.41,64.37,64.41,45634.0,57.3831,57.4188,57.3831,57.4188,45634.0
2021-10-12 12:25:00,64.41,64.41,64.35,64.36,38279.0,57.4188,57.4188,57.3653,57.3742,38279.0
2021-10-12 12:30:00,64.36,64.36,64.26,64.26,148083.0,57.3742,57.3742,57.2851,57.2851,148083.0
2021-10-12 12:35:00,64.26,64.29,64.22,64.29,55263.0,57.2851,57.3118,57.2494,57.3118,55263.0
2021-10-12 12:40:00,64.29,64.32,64.28,64.31,63674.0,57.3118,57.3385,57.3029,57.3296,63674.0
2021-10-12 12:45:00,64.31,64.33,64.26,64.32,43764.0,57.3296,57.3475,57.2851,57.3385,43764.0
2021-10-12 12:50:00,64.32,64.37,64.31,64.37,37055.0,57.3385,57.3831,57.3296,57.3831,37055.0
2021-10-12 12:55:00,64.36,64.36,64.28,64.31,43841.0,57.3742,57.3742,57.3029,57.3296,43841.0
2021-10-12 13:00:00,64.31,64.35,64.29,64.35,41061.0,57.3296,57.3653,57.3118,57.3653,41061.0
2021-10-12 13:05:00,64.35,64.36,64.3,64.3,54370.0,57.3653,57.3742,57.3207,57.3207,54370.0
2021-10-12 13:10:00,64.3,64.39,64.3,64.37,58657.0,57.3207,57.4009,57.3207,57.3831,58657.0
2021-10-12 13:15:00,64.37,64.38,64.35,64.37,18402.0,57.3831,57.392,57.3653,57.3831,18402.0
2021-10-12 13:20:00,64.38,64.39,64.33,64.35,43813.0,57.392,57.4009,57.3475,57.3653,43813.0
2021-10-12 13:25:00,64.35,64.43,64.35,64.42,31422.0,57.3653,57.4366,57.3653,57.4277,31422.0
2021-10-12 13:30:00,64.43,64.43,64.37,64.38,53352.0,57.4366,57.4366,57.3831,57.392,53352.0
2021-10-12 13:35:00,64.38,64.42,64.37,64.41,58527.0,57.392,57.4277,57.3831,57.4188,58527.0
2021-10-12 13:40:00,64.41,64.42,64.38,64.41,31590.0,57.4188,57.4277,57.392,57.4188,31590.0
2021-10-12 13:45:00,64.4,64.47,64.39,64.46,52866.0,57.4099,57.4723,57.4009,57.4633,52866.0
2021-10-12 13:50:00,64.47,64.47,64.35,64.35,220169.0,57.4723,57.4723,57.3653,57.3653,220169.0
2021-10-12 13:55:00,64.36,64.38,64.34,64.37,66382.0,57.3742,57.392,57.3564,57.3831,66382.0
2021-10-12 14:00:00,64.36,64.41,64.35,64.4,56332.0,57.3742,57.4188,57.3653,57.4099,56332.0
2021-10-12 14:05:00,64.39,64.42,64.37,64.42,143946.0,57.4009,57.4277,57.3831,57.4277,143946.0
2021-10-12 14:10:00,64.42,64.44,64.39,64.42,186945.0,57.4277,57.4455,57.4009,57.4277,186945.0
2021-10-12 14:15:00,64.42,64.48,64.42,64.43,85510.0,57.4277,57.4812,57.4277,57.4366,85510.0
2021-10-12 14:20:00,64.42,64.43,64.38,64.38,42383.0,57.4277,57.4366,57.392,57.392,42383.0
2021-10-12 14:25:00,64.38,64.4,64.36,64.39,78919.0,57.392,57.4099,57.3742,57.4009,78919.0
2021-10-12 14:30:00,64.4,64.45,64.39,64.44,57928.0,57.4099,57.4544,57.4009,57.4455,57928.0
2021-10-12 14:35:00,64.45,64.46,64.39,64.4,66902.0,57.4544,57.4633,57.4009,57.4099,66902.0
2021-10-12 14:40:00,64.4,64.42,64.38,64.39,57426.0,57.4099,57.4277,57.392,57.4009,57426.0
2021-10-12 14:45:00,64.39,64.4,64.34,64.36,68519.0,57.4009,57.4099,57.3564,57.3742,68519.0
2021-10-12 14:50:00,64.36,64.42,64.36,64.42,50894.0,57.3742,57.4277,57.3742,57.4277,50894.0
2021-10-12 14:55:00,64.42,64.43,64.32,64.32,171556.0,57.4277,57.4366,57.3385,57.3385,171556.0
2021-10-12 15:00:00,64.33,64.34,64.3,64.32,75018.0,57.3475,57.3564,57.3207,57.3385,75018.0
2021-10-12 15:05:00,64.32,64.39,64.32,64.39,81235.0,57.3385,57.4009,57.3385,57.4009,81235.0
2021-10-12 15:10:00,64.39,64.42,64.36,64.36,124045.0,57.4009,57.4277,57.3742,57.3742,124045.0
2021-10-12 15:15:00,64.35,64.4,64.32,64.39,103604.0,57.3653,57.4099,57.3385,57.4009,103604.0
2021-10-12 15:20:00,64.39,64.39,64.34,64.37,141797.0,57.4009,57.4009,57.3564,57.3831,141797.0
2021-10-12 15:25:00,64.36,64.36,64.3,64.33,185181.0,57.3742,57.3742,57.3207,57.3475,185181.0
2021-10-12 15:30:00,64.33,64.36,64.26,64.28,150211.0,57.3475,57.3742,57.2851,57.3029,150211.0
2021-10-12 15:35:00,64.28,64.28,64.18,64.18,206071.0,57.3029,57.3029,57.2137,57.2137,206071.0
2021-10-12 15:40:00,64.19,64.21,64.1,64.11,297138.0,57.2227,57.2405,57.1424,57.1513,297138.0
2021-10-12 15:45:00,64.11,64.17,64.09,64.17,305920.0,57.1513,57.2048,57.1335,57.2048,305920.0
2021-10-12 15:50:00,64.16,64.22,64.11,64.22,600707.0,57.1959,57.2494,57.1513,57.2494,600707.0
2021-10-12 15:55:00,64.22,64.38,64.21,64.32,643799.0,57.2494,57.392,57.2405,57.3385,643799.0
2021-10-13 09:30:00,64.34,64.58,64.31,64.33,211180.0,57.3564,57.5703,57.3296,57.3475,211180.0
2021-10-13 09:35:00,64.32,64.47,64.29,64.33,196132.0,57.3385,57.4723,57.3118,57.3475,196132.0
2021-10-13 09:40:00,64.34,64.4,64.18,64.24,253597.0,57.3564,57.4099,57.2137,57.2672,253597.0
2021-10-13 09:45:00,64.23,64.44,64.19,64.39,316744.0,57.2583,57.4455,57.2227,57.4009,316744.0
2021-10-13 09:50:00,64.39,64.42,64.27,64.32,136006.0,57.4009,57.4277,57.294,57.3385,136006.0
2021-10-13 09:55:00,64.32,64.34,64.23,64.3,116327.0,57.3385,57.3564,57.2583,57.3207,116327.0
2021-10-13 10:00:00,64.3,64.31,64.07,64.11,126316.0,57.3207,57.3296,57.1157,57.1513,126316.0
2021-10-13 10:05:00,64.12,64.22,64.09,64.17,103687.0,57.1603,57.2494,57.1335,57.2048,103687.0
2021-10-13 10:10:00,64.17,64.23,64.13,64.14,87388.0,57.2048,57.2583,57.1692,57.1781,87388.0
2021-10-13 10:15:00,64.14,64.17,64.08,64.12,168875.0,57.1781,57.2048,57.1246,57.1603,168875.0
2021-10-13 10:20:00,64.11,64.14,64.0,64.06,178189.0,57.1513,57.1781,57.0533,57.1068,178189.0
2021-10-13 10:25:00,64.07,64.09,64.0,64.06,176794.0,57.1157,57.1335,57.0533,57.1068,176794.0
2021-10-13 10:30:00,64.07,64.25,64.06,64.23,281740.0,57.1157,57.2761,57.1068,57.2583,281740.0
2021-10-13 10:35:00,64.23,64.26,64.14,64.19,101246.0,57.2583,57.2851,57.1781,57.2227,101246.0
2021-10-13 10:40:00,64.18,64.23,64.13,64.22,62294.0,57.2137,57.2583,57.1692,57.2494,62294.0
2021-10-13 10:45:00,64.23,64.26,64.15,64.16,85014.0,57.2583,57.2851,57.187,57.1959,85014.0
2021-10-13 10:50:00,64.17,64.23,64.16,64.2,75113.0,57.2048,57.2583,57.1959,57.2316,75113.0
2021-10-13 10:55:00,64.2,64.24,64.16,64.23,89091.0,57.2316,57.2672,57.1959,57.2583,89091.0
2021-10-13 11:00:00,64.23,64.26,64.19,64.22,81629.0,57.2583,57.2851,57.2227,57.2494,81629.0
2021-10-13 11:05:00,64.21,64.24,64.17,64.22,97590.0,57.2405,57.2672,57.2048,57.2494,97590.0
2021-10-13 11:10:00,64.22,64.29,64.19,64.29,104360.0,57.2494,57.3118,57.2227,57.3118,104360.0
2021-10-13 11:15:00,64.28,64.33,64.27,64.3,201062.0,57.3029,57.3475,57.294,57.3207,201062.0
2021-10-13 11:20:00,64.3,64.32,64.26,64.3,119797.0,57.3207,57.3385,57.2851,57.3207,119797.0
2021-10-13 11:25:00,64.3,64.3,64.24,64.29,81575.0,57.3207,57.3207,57.2672,57.3118,81575.0
2021-10-13 11:30:00,64.28,64.35,64.26,64.35,120542.0,57.3029,57.3653,57.2851,57.3653,120542.0
2021-10-13 11:35:00,64.35,64.42,64.32,64.42,174876.0,57.3653,57.4277,57.3385,57.4277,174876.0
2021-10-13 11:40:00,64.42,64.49,64.41,64.47,107220.0,57.4277,57.4901,57.4188,57.4723,107220.0
2021-10-13 11:45:00,64.46,64.6,64.45,64.56,234512.0,57.4633,57.5882,57.4544,57.5525,234512.0
2021-10-13 11:50:00,64.55,64.59,64.52,64.56,95028.0,57.5436,57.5792,57.5168,57.5525,95028.0
2021-10-13 11:55:00,64.56,64.6,64.53,64.56,113546.0,57.5525,57.5882,57.5257,57.5525,113546.0
2021-10-13 12:00:00,64.56,64.63,64.56,64.63,78169.0,57.5525,57.6149,57.5525,57.6149,78169.0
2021-10-13 12:05:00,64.63,64.64,64.58,64.62,78997.0,57.6149,57.6238,57.5703,57.606,78997.0
2021-10-13 12:10:00,64.62,64.64,64.6,64.62,79543.0,57.606,57.6238,57.5882,57.606,79543.0
2021-10-13 12:15:00,64.62,64.68,64.6,64.68,65766.0,57.606,57.6595,57.5882,57.6595,65766.0
2021-10-13 12:20:00,64.68,64.73,64.68,64.71,86892.0,57.6595,57.704,57.6595,57.6862,86892.0
2021-10-13 12:25:00,64.7,64.74,64.69,64.7,42146.0,57.6773,57.713,57.6684,57.6773,42146.0
2021-10-13 12:30:00,64.69,64.69,64.6,64.64,86781.0,57.6684,57.6684,57.5882,57.6238,86781.0
2021-10-13 12:35:00,64.64,64.71,64.63,64.68,63905.0,57.6238,57.6862,57.6149,57.6595,63905.0
2021-10-13 12:40:00,64.68,64.71,64.68,64.7,91150.0,57.6595,57.6862,57.6595,57.6773,91150.0
2021-10-13 12:45:00,64.71,64.73,64.69,64.7,166092.0,57.6862,57.704,57.6684,57.6773,166092.0
2021-10-13 12:50:00,64.7,64.7,64.65,64.68,91394.0,57.6773,57.6773,57.6327,57.6595,91394.0
2021-10-13 12:55:00,64.68,64.71,64.67,64.7,141950.0,57.6595,57.6862,57.6506,57.6773,141950.0
2021-10-13 13:00:00,64.7,64.73,64.63,64.71,204065.0,57.6773,57.704,57.6149,57.6862,204065.0
2021-10-13 13:05:00,64.72,64.73,64.68,64.71,122580.0,57.6951,57.704,57.6595,57.6862,122580.0
2021-10-13 13:10:00,64.72,64.78,64.7,64.77,85352.0,57.6951,57.7486,57.6773,57.7397,85352.0
2021-10-13 13:15:00,64.76,64.82,64.75,64.82,56646.0,57.7308,57.7843,57.7219,57.7843,56646.0
2021-10-13 13:20:00,64.81,64.88,64.81,64.88,87811.0,57.7754,57.8378,57.7754,57.8378,87811.0
2021-10-13 13:25:00,64.87,64.91,64.85,64.89,116994.0,57.8288,57.8645,57.811,57.8467,116994.0
2021-10-13 13:30:00,64.89,64.98,64.88,64.94,482781.0,57.8467,57.9269,57.8378,57.8912,482781.0
2021-10-13 13:35:00,64.94,65.01,64.93,64.98,251339.0,57.8912,57.9536,57.8823,57.9269,251339.0
2021-10-13 13:40:00,64.98,65.0,64.97,64.98,136131.0,57.9269,57.9447,57.918,57.9269,136131.0
2021-10-13 13:45:00,64.98,64.99,64.96,64.97,175095.0,57.9269,57.9358,57.9091,57.918,175095.0
2021-10-13 13:50:00,64.98,64.98,64.92,64.97,102695.0,57.9269,57.9269,57.8734,57.918,102695.0
2021-10-13 13:55:00,64.97,65.0,64.93,64.95,204463.0,57.918,57.9447,57.8823,57.9002,204463.0
2021-10-13 14:00:00,64.95,65.08,64.92,65.0,297964.0,57.9002,58.0161,57.8734,57.9447,297964.0
2021-10-13 14:05:00,65.01,65.02,64.86,64.89,177731.0,57.9536,57.9626,57.8199,57.8467,177731.0
2021-10-13 14:10:00,64.89,65.0,64.88,64.98,134504.0,57.8467,57.9447,57.8378,57.9269,134504.0
2021-10-13 14:15:00,64.99,65.0,64.9,64.92,132146.0,57.9358,57.9447,57.8556,57.8734,132146.0
2021-10-13 14:20:00,64.92,64.98,64.92,64.93,122648.0,57.8734,57.9269,57.8734,57.8823,122648.0
2021-10-13 14:25:00,64.94,64.95,64.88,64.91,126806.0,57.8912,57.9002,57.8378,57.8645,126806.0
2021-10-13 14:30:00,64.9,64.92,64.82,64.84,75539.0,57.8556,57.8734,57.7843,57.8021,75539.0
2021-10-13 14:35:00,64.84,64.86,64.81,64.81,54976.0,57.8021,57.8199,57.7754,57.7754,54976.0
2021-10-13 14:40:00,64.81,64.83,64.75,64.79,101922.0,57.7754,57.7932,57.7219,57.7575,101922.0
2021-10-13 14:45:00,64.78,64.86,64.78,64.84,39255.0,57.7486,57.8199,57.7486,57.8021,39255.0
2021-10-13 14:50:00,64.84,64.88,64.83,64.85,155525.0,57.8021,57.8378,57.7932,57.811,155525.0
2021-10-13 14:55:00,64.85,64.88,64.81,64.83,69381.0,57.811,57.8378,57.7754,57.7932,69381.0
2021-10-13 15:00:00,64.83,64.85,64.74,64.75,74947.0,57.7932,57.811,57.713,57.7219,74947.0
2021-10-13 15:05:00,64.75,64.87,64.72,64.87,181378.0,57.7219,57.8288,57.6951,57.8288,181378.0
2021-10-13 15:10:00,64.87,64.89,64.79,64.81,164930.0,57.8288,57.8467,57.7575,57.7754,164930.0
2021-10-13 15:15:00,64.81,64.9,64.8,64.84,78698.0,57.7754,57.8556,57.7664,57.8021,78698.0
2021-10-13 15:20:00,64.84,64.89,64.83,64.86,76306.0,57.8021,57.8467,57.7932,57.8199,76306.0
2021-10-13 15:25:00,64.86,64.92,64.82,64.91,111986.0,57.8199,57.8734,57.7843,57.8645,111986.0
2021-10-13 15:30:00,64.91,64.92,64.85,64.87,259790.0,57.8645,57.8734,57.811,57.8288,259790.0
2021-10-13 15:35:00,64.87,64.97,64.86,64.9,197987.0,57.8288,57.918,57.8199,57.8556,197987.0
2021-10-13 15:40:00,64.9,64.96,64.89,64.95,251306.0,57.8556,57.9091,57.8467,57.9002,251306.0
2021-10-13 15:45:00,64.94,64.99,64.92,64.95,259666.0,57.8912,57.9358,57.8734,57.9002,259666.0
2021-10-13 15:50:00,64.94,65.12,64.94,65.11,642884.0,57.8912,58.0517,57.8912,58.0428,642884.0
2021-10-13 15:55:00,65.11,65.11,65.03,65.06,952592.0,58.0428,58.0428,57.9715,57.9982,952592.0
2021-10-14 09:30:00,65.29,65.32,65.13,65.28,179355.0,58.2033,58.23,58.0606,58.1943,179355.0
2021-10-14 09:35:00,65.28,65.34,65.16,65.34,148181.0,58.1943,58.2478,58.0874,58.2478,148181.0
2021-10-14 09:40:00,65.35,65.43,65.33,65.34,179165.0,58.2567,58.3281,58.2389,58.2478,179165.0
2021-10-14 09:45:00,65.35,65.48,65.35,65.38,203441.0,58.2567,58.3726,58.2567,58.2835,203441.0
2021-10-14 09:50:00,65.38,65.47,65.36,65.47,131043.0,58.2835,58.3637,58.2657,58.3637,131043.0
2021-10-14 09:55:00,65.47,65.51,65.45,65.51,72436.0,58.3637,58.3994,58.3459,58.3994,72436.0
2021-10-14 10:00:00,65.51,65.67,65.5,65.63,118749.0,58.3994,58.542,58.3905,58.5064,118749.0
2021-10-14 10:05:00,65.63,65.64,65.46,65.48,102345.0,58.5064,58.5153,58.3548,58.3726,102345.0
2021-10-14 10:10:00,65.48,65.61,65.44,65.6,76388.0,58.3726,58.4885,58.337,58.4796,76388.0
2021-10-14 10:15:00,65.61,65.65,65.57,65.6,61991.0,58.4885,58.5242,58.4529,58.4796,61991.0
2021-10-14 10:20:00,65.61,65.66,65.56,65.65,111757.0,58.4885,58.5331,58.4439,58.5242,111757.0
2021-10-14 10:25:00,65.64,65.64,65.57,65.58,73327.0,58.5153,58.5153,58.4529,58.4618,73327.0
2021-10-14 10:30:00,65.58,65.64,65.55,65.55,253877.0,58.4618,58.5153,58.435,58.435,253877.0
2021-10-14 10:35:00,65.54,65.57,65.5,65.52,91138.0,58.4261,58.4529,58.3905,58.4083,91138.0
2021-10-14 10:40:00,65.52,65.58,65.48,65.48,266783.0,58.4083,58.4618,58.3726,58.3726,266783.0
2021-10-14 10:45:00,65.48,65.6,65.47,65.58,79294.0,58.3726,58.4796,58.3637,58.4618,79294.0
2021-10-14 10:50:00,65.58,65.59,65.54,65.56,55923.0,58.4618,58.4707,58.4261,58.4439,55923.0
2021-10-14 10:55:00,65.56,65.66,65.54,65.65,219137.0,58.4439,58.5331,58.4261,58.5242,219137.0
2021-10-14 11:00:00,65.64,65.68,65.58,65.59,116854.0,58.5153,58.5509,58.4618,58.4707,116854.0
2021-10-14 11:05:00,65.6,65.73,65.59,65.66,122093.0,58.4796,58.5955,58.4707,58.5331,122093.0
2021-10-14 11:10:00,65.66,65.67,65.56,65.56,73439.0,58.5331,58.542,58.4439,58.4439,73439.0
2021-10-14 11:15:00,65.57,65.58,65.52,65.54,98265.0,58.4529,58.4618,58.4083,58.4261,98265.0
2021-10-14 11:20:00,65.54,65.64,65.54,65.61,66569.0,58.4261,58.5153,58.4261,58.4885,66569.0
2021-10-14 11:25:00,65.6,65.62,65.57,65.59,90159.0,58.4796,58.4974,58.4529,58.4707,90159.0
2021-10-14 11:30:00,65.6,65.67,65.6,65.67,65637.0,58.4796,58.542,58.4796,58.542,65637.0
2021-10-14 11:35:00,65.66,65.66,65.57,65.57,153790.0,58.5331,58.5331,58.4529,58.4529,153790.0
2021-10-14 11:40:00,65.56,65.56,65.5,65.53,320703.0,58.4439,58.4439,58.3905,58.4172,320703.0
2021-10-14 11:45:00,65.53,65.55,65.51,65.54,66213.0,58.4172,58.435,58.3994,58.4261,66213.0
2021-10-14 11:50:00,65.55,65.57,65.52,65.53,107871.0,58.435,58.4529,58.4083,58.4172,107871.0
2021-10-14 11:55:00,65.54,65.63,65.53,65.62,55493.0,58.4261,58.5064,58.4172,58.4974,55493.0
2021-10-14 12:00:00,65.62,65.67,65.61,65.64,65788.0,58.4974,58.542,58.4885,58.5153,65788.0
2021-10-14 12:05:00,65.64,65.71,65.63,65.7,36739.0,58.5153,58.5777,58.5064,58.5688,36739.0
2021-10-14 12:10:00,65.7,65.76,65.68,65.75,74279.0,58.5688,58.6222,58.5509,58.6133,74279.0
2021-10-14 12:15:00,65.74,65.74,65.7,65.71,94737.0,58.6044,58.6044,58.5688,58.5777,94737.0
2021-10-14 12:20:00,65.72,65.75,65.71,65.73,34335.0,58.5866,58.6133,58.5777,58.5955,34335.0
2021-10-14 12:25:00,65.73,65.75,65.71,65.72,65603.0,58.5955,58.6133,58.5777,58.5866,65603.0
2021-10-14 12:30:00,65.72,65.74,65.7,65.73,80950.0,58.5866,58.6044,58.5688,58.5955,80950.0
2021-10-14 12:35:00,65.74,65.78,65.73,65.78,35315.0,58.6044,58.6401,58.5955,58.6401,35315.0
2021-10-14 12:40:00,65.77,65.78,65.7,65.77,35300.0,58.6312,58.6401,58.5688,58.6312,35300.0
2021-10-14 12:45:00,65.76,65.77,65.73,65.77,65256.0,58.6222,58.6312,58.5955,58.6312,65256.0
2021-10-14 12:50:00,65.77,65.83,65.76,65.83,38716.0,58.6312,58.6846,58.6222,58.6846,38716.0
2021-10-14 12:55:00,65.82,65.86,65.78,65.85,101374.0,58.6757,58.7114,58.6401,58.7025,101374.0
2021-10-14 13:00:00,65.85,65.87,65.8,65.81,102009.0,58.7025,58.7203,58.6579,58.6668,102009.0
2021-10-14 13:05:00,65.81,65.86,65.78,65.85,201396.0,58.6668,58.7114,58.6401,58.7025,201396.0
2021-10-14 13:10:00,65.85,65.86,65.8,65.86,64774.0,58.7025,58.7114,58.6579,58.7114,64774.0
2021-10-14 13:15:00,65.86,65.89,65.85,65.89,71509.0,58.7114,58.7381,58.7025,58.7381,71509.0
2021-10-14 13:20:00,65.9,65.9,65.85,65.87,98941.0,58.747,58.747,58.7025,58.7203,98941.0
2021-10-14 13:25:00,65.87,65.89,65.84,65.86,129058.0,58.7203,58.7381,58.6936,58.7114,129058.0
2021-10-14 13:30:00,65.86,65.89,65.83,65.88,75881.0,58.7114,58.7381,58.6846,58.7292,75881.0
2021-10-14 13:35:00,65.88,65.91,65.86,65.91,39926.0,58.7292,58.756,58.7114,58.756,39926.0
2021-10-14 13:40:00,65.91,65.97,65.91,65.95,70762.0,58.756,58.8094,58.756,58.7916,70762.0
2021-10-14 13:45:00,65.95,65.97,65.93,65.96,37353.0,58.7916,58.8094,58.7738,58.8005,37353.0
2021-10-14 13:50:00,65.96,65.97,65.92,65.93,42209.0,58.8005,58.8094,58.7649,58.7738,42209.0
2021-10-14 13:55:00,65.93,65.96,65.92,65.94,89677.0,58.7738,58.8005,58.7649,58.7827,89677.0
2021-10-14 14:00:00,65.94,65.96,65.91,65.94,61237.0,58.7827,58.8005,58.756,58.7827,61237.0
2021-10-14 14:05:00,65.95,65.95,65.92,65.93,18029.0,58.7916,58.7916,58.7649,58.7738,18029.0
2021-10-14 14:10:00,65.94,66.0,65.92,65.98,226094.0,58.7827,58.8362,58.7649,58.8184,226094.0
2021-10-14 14:15:00,65.97,65.99,65.93,65.93,111639.0,58.8094,58.8273,58.7738,58.7738,111639.0
2021-10-14 14:20:00,65.93,65.95,65.91,65.95,34722.0,58.7738,58.7916,58.756,58.7916,34722.0
2021-10-14 14:25:00,65.95,65.95,65.89,65.9,55305.0,58.7916,58.7916,58.7381,58.747,55305.0
2021-10-14 14:30:00,65.9,65.96,65.88,65.95,73756.0,58.747,58.8005,58.7292,58.7916,73756.0
2021-10-14 14:35:00,65.95,65.99,65.94,65.98,121254.0,58.7916,58.8273,58.7827,58.8184,121254.0
2021-10-14 14:40:00,65.98,65.99,65.95,65.96,57579.0,58.8184,58.8273,58.7916,58.8005,57579.0
2021-10-14 14:45:00,65.96,65.96,65.91,65.92,78069.0,58.8005,58.8005,58.756,58.7649,78069.0
2021-10-14 14:50:00,65.92,65.93,65.87,65.91,63681.0,58.7649,58.7738,58.7203,58.756,63681.0
2021-10-14 14:55:00,65.91,65.92,65.79,65.8,50362.0,58.756,58.7649,58.649,58.6579,50362.0
2021-10-14 15:00:00,65.79,65.79,65.75,65.78,149617.0,58.649,58.649,58.6133,58.6401,149617.0
2021-10-14 15:05:00,65.78,65.8,65.74,65.76,102044.0,58.6401,58.6579,58.6044,58.6222,102044.0
2021-10-14 15:10:00,65.76,65.86,65.75,65.86,83492.0,58.6222,58.7114,58.6133,58.7114,83492.0
2021-10-14 15:15:00,65.86,65.88,65.79,65.84,145935.0,58.7114,58.7292,58.649,58.6936,145935.0
2021-10-14 15:20:00,65.84,65.87,65.79,65.8,77512.0,58.6936,58.7203,58.649,58.6579,77512.0
2021-10-14 15:25:00,65.8,65.86,65.78,65.83,139161.0,58.6579,58.7114,58.6401,58.6846,139161.0
2021-10-14 15:30:00,65.83,65.84,65.76,65.8,191446.0,58.6846,58.6936,58.6222,58.6579,191446.0
2021-10-14 15:35:00,65.8,65.83,65.74,65.78,230722.0,58.6579,58.6846,58.6044,58.6401,230722.0
2021-10-14 15:40:00,65.79,65.8,65.72,65.73,195013.0,58.649,58.6579,58.5866,58.5955,195013.0
2021-10-14 15:45:00,65.74,65.74,65.69,65.73,288907.0,58.6044,58.6044,58.5598,58.5955,288907.0
2021-10-14 15:50:00,65.73,65.84,65.73,65.81,433500.0,58.5955,58.6936,58.5955,58.6668,433500.0
2021-10-14 15:55:00,65.81,65.88,65.77,65.85,972033.0,58.6668,58.7292,58.6312,58.7025,972033.0
2021-10-15 09:30:00,65.97,66.08,65.8,65.95,379633.0,58.8094,58.9075,58.6579,58.7916,379633.0
2021-10-15 09:35:00,65.95,66.02,65.73,65.75,397418.0,58.7916,58.854,58.5955,58.6133,397418.0
2021-10-15 09:40:00,65.76,65.88,65.71,65.72,402213.0,58.6222,58.7292,58.5777,58.5866,402213.0
2021-10-15 09:45:00,65.73,65.91,65.7,65.87,240932.0,58.5955,58.756,58.5688,58.7203,240932.0
2021-10-15 09:50:00,65.88,65.95,65.86,65.92,272431.0,58.7292,58.7916,58.7114,58.7649,272431.0
2021-10-15 09:55:00,65.92,66.11,65.92,66.1,168247.0,58.7649,58.9343,58.7649,58.9253,168247.0
2021-10-15 10:00:00,66.1,66.2,66.1,66.17,227064.0,58.9253,59.0145,58.9253,58.9877,227064.0
2021-10-15 10:05:00,66.18,66.2,66.13,66.17,86779.0,58.9967,59.0145,58.9521,58.9877,86779.0
2021-10-15 10:10:00,66.17,66.2,66.14,66.16,135185.0,58.9877,59.0145,58.961,58.9788,135185.0
2021-10-15 10:15:00,66.16,66.19,66.07,66.07,190786.0,58.9788,59.0056,58.8986,58.8986,190786.0
2021-10-15 10:20:00,66.08,66.12,66.01,66.09,140776.0,58.9075,58.9432,58.8451,58.9164,140776.0
2021-10-15 10:25:00,66.1,66.1,66.01,66.01,58218.0,58.9253,58.9253,58.8451,58.8451,58218.0
2021-10-15 10:30:00,66.01,66.04,65.96,65.97,117820.0,58.8451,58.8718,58.8005,58.8094,117820.0
2021-10-15 10:35:00,65.96,66.03,65.93,65.99,90963.0,58.8005,58.8629,58.7738,58.8273,90963.0
2021-10-15 10:40:00,66.0,66.01,65.95,65.95,148787.0,58.8362,58.8451,58.7916,58.7916,148787.0
2021-10-15 10:45:00,65.95,66.03,65.94,66.02,117171.0,58.7916,58.8629,58.7827,58.854,117171.0
2021-10-15 10:50:00,66.02,66.02,65.93,65.99,129843.0,58.854,58.854,58.7738,58.8273,129843.0
2021-10-15 10:55:00,65.99,65.99,65.9,65.95,200932.0,58.8273,58.8273,58.747,58.7916,200932.0
2021-10-15 11:00:00,65.95,66.01,65.89,65.91,238657.0,58.7916,58.8451,58.7381,58.756,238657.0
2021-10-15 11:05:00,65.9,65.9,65.79,65.81,109398.0,58.747,58.747,58.649,58.6668,109398.0
2021-10-15 11:10:00,65.81,65.85,65.74,65.76,139372.0,58.6668,58.7025,58.6044,58.6222,139372.0
2021-10-15 11:15:00,65.76,65.81,65.76,65.77,78236.0,58.6222,58.6668,58.6222,58.6312,78236.0
2021-10-15 11:20:00,65.78,65.78,65.71,65.75,115687.0,58.6401,58.6401,58.5777,58.6133,115687.0
2021-10-15 11:25:00,65.74,65.75,65.7,65.73,179084.0,58.6044,58.6133,58.5688,58.5955,179084.0
2021-10-15 11:30:00,65.73,65.75,65.65,65.66,113146.0,58.5955,58.6133,58.5242,58.5331,113146.0
2021-10-15 11:35:00,65.66,65.71,65.65,65.69,157667.0,58.5331,58.5777,58.5242,58.5598,157667.0
2021-10-15 11:40:00,65.69,65.7,65.66,65.7,200221.0,58.5598,58.5688,58.5331,58.5688,200221.0
2021-10-15 11:45:00,65.7,65.76,65.69,65.73,80443.0,58.5688,58.6222,58.5598,58.5955,80443.0
2021-10-15 11:50:00,65.72,65.74,65.67,65.69,66867.0,58.5866,58.6044,58.542,58.5598,66867.0
2021-10-15 11:55:00,65.69,65.69,65.65,65.66,80201.0,58.5598,58.5598,58.5242,58.5331,80201.0
2021-10-15 12:00:00,65.66,65.69,65.65,65.67,49519.0,58.5331,58.5598,58.5242,58.542,49519.0
2021-10-15 12:05:00,65.66,65.66,65.6,65.66,128393.0,58.5331,58.5331,58.4796,58.5331,128393.0
2021-10-15 12:10:00,65.65,65.72,65.65,65.7,98205.0,58.5242,58.5866,58.5242,58.5688,98205.0
2021-10-15 12:15:00,65.7,65.78,65.7,65.72,63508.0,58.5688,58.6401,58.5688,58.5866,63508.0
2021-10-15 12:20:00,65.71,65.78,65.7,65.76,223957.0,58.5777,58.6401,58.5688,58.6222,223957.0
2021-10-15 12:25:00,65.76,65.78,65.73,65.74,84777.0,58.6222,58.6401,58.5955,58.6044,84777.0
2021-10-15 12:30:00,65.74,65.81,65.72,65.77,72424.0,58.6044,58.6668,58.5866,58.6312,72424.0
2021-10-15 12:35:00,65.77,65.78,65.72,65.73,87986.0,58.6312,58.6401,58.5866,58.5955,87986.0
2021-10-15 12:40:00,65.73,65.79,65.72,65.78,74528.0,58.5955,58.649,58.5866,58.6401,74528.0
2021-10-15 12:45:00,65.78,65.82,65.76,65.77,69577.0,58.6401,58.6757,58.6222,58.6312,69577.0
2021-10-15 12:50:00,65.77,65.79,65.75,65.77,47334.0,58.6312,58.649,58.6133,58.6312,47334.0
2021-10-15 12:55:00,65.77,65.77,65.68,65.69,82990.0,58.6312,58.6312,58.5509,58.5598,82990.0
2021-10-15 13:00:00,65.7,65.76,65.69,65.73,68097.0,58.5688,58.6222,58.5598,58.5955,68097.0
2021-10-15 13:05:00,65.72,65.78,65.7,65.77,71211.0,58.5866,58.6401,58.5688,58.6312,71211.0
2021-10-15 13:10:00,65.78,65.8,65.71,65.72,65906.0,58.6401,58.6579,58.5777,58.5866,65906.0
2021-10-15 13:15:00,65.72,65.73,65.67,65.67,78652.0,58.5866,58.5955,58.542,58.542,78652.0
2021-10-15 13:20:00,65.67,65.73,65.67,65.71,75875.0,58.542,58.5955,58.542,58.5777,75875.0
2021-10-15 13:25:00,65.71,65.71,65.65,65.67,58351.0,58.5777,58.5777,58.5242,58.542,58351.0
2021-10-15 13:30:00,65.67,65.72,65.65,65.71,270349.0,58.542,58.5866,58.5242,58.5777,270349.0
2021-10-15 13:35:00,65.71,65.72,65.67,65.7,92293.0,58.5777,58.5866,58.542,58.5688,92293.0
2021-10-15 13:40:00,65.7,65.71,65.68,65.7,62082.0,58.5688,58.5777,58.5509,58.5688,62082.0
2021-10-15 13:45:00,65.7,65.74,65.69,65.71,82442.0,58.5688,58.6044,58.5598,58.5777,82442.0
2021-10-15 13:50:00,65.71,65.77,65.71,65.74,117159.0,58.5777,58.6312,58.5777,58.6044,117159.0
2021-10-15 13:55:00,65.74,65.74,65.66,65.67,30304.0,58.6044,58.6044,58.5331,58.542,30304.0
2021-10-15 14:00:00,65.67,65.74,65.65,65.73,69947.0,58.542,58.6044,58.5242,58.5955,69947.0
2021-10-15 14:05:00,65.73,65.76,65.69,65.74,75261.0,58.5955,58.6222,58.5598,58.6044,75261.0
2021-10-15 14:10:00,65.75,65.77,65.72,65.72,47068.0,58.6133,58.6312,58.5866,58.5866,47068.0
2021-10-15 14:15:00,65.72,65.72,65.69,65.72,49925.0,58.5866,58.5866,58.5598,58.5866,49925.0
2021-10-15 14:20:00,65.72,65.74,65.7,65.73,56933.0,58.5866,58.6044,58.5688,58.5955,56933.0
2021-10-15 14:25:00,65.73,65.77,65.7,65.7,42797.0,58.5955,58.6312,58.5688,58.5688,42797.0
2021-10-15 14:30:00,65.7,65.73,65.68,65.72,90968.0,58.5688,58.5955,58.5509,58.5866,90968.0
2021-10-15 14:35:00,65.72,65.74,65.68,65.73,46841.0,58.5866,58.6044,58.5509,58.5955,46841.0
2021-10-15 14:40:00,65.73,65.73,65.66,65.67,164925.0,58.5955,58.5955,58.5331,58.542,164925.0
2021-10-15 14:45:00,65.67,65.69,65.65,65.67,100940.0,58.542,58.5598,58.5242,58.542,100940.0
2021-10-15 14:50:00,65.68,65.69,65.63,65.63,262098.0,58.5509,58.5598,58.5064,58.5064,262098.0
2021-10-15 14:55:00,65.64,65.69,65.63,65.68,106161.0,58.5153,58.5598,58.5064,58.5509,106161.0
2021-10-15 15:00:00,65.68,65.71,65.66,65.69,148622.0,58.5509,58.5777,58.5331,58.5598,148622.0
2021-10-15 15:05:00,65.69,65.71,65.6,65.61,78840.0,58.5598,58.5777,58.4796,58.4885,78840.0
2021-10-15 15:10:00,65.61,65.68,65.6,65.68,120853.0,58.4885,58.5509,58.4796,58.5509,120853.0
2021-10-15 15:15:00,65.67,65.72,65.6,65.62,182322.0,58.542,58.5866,58.4796,58.4974,182322.0
2021-10-15 15:20:00,65.62,65.63,65.57,65.62,79615.0,58.4974,58.5064,58.4529,58.4974,79615.0
2021-10-15 15:25:00,65.62,65.65,65.6,65.64,190254.0,58.4974,58.5242,58.4796,58.5153,190254.0
2021-10-15 15:30:00,65.63,65.66,65.61,65.66,198154.0,58.5064,58.5331,58.4885,58.5331,198154.0
2021-10-15 15:35:00,65.66,65.67,65.58,65.65,313906.0,58.5331,58.542,58.4618,58.5242,313906.0
2021-10-15 15:40:00,65.65,65.67,65.59,65.64,263868.0,58.5242,58.542,58.4707,58.5153,263868.0
2021-10-15 15:45:00,65.63,65.72,65.6,65.7,418354.0,58.5064,58.5866,58.4796,58.5688,418354.0
2021-10-15 15:50:00,65.69,65.71,65.65,65.7,738706.0,58.5598,58.5777,58.5242,58.5688,738706.0
2021-10-15 15:55:00,65.71,65.75,65.67,65.68,1147859.0,58.5777,58.6133,58.542,58.5509,1147859.0
2021-10-18 09:30:00,65.23,65.28,65.04,65.19,477637.0,58.1498,58.1943,57.9804,58.1141,477637.0
2021-10-18 09:35:00,65.2,65.21,64.96,65.0,183798.0,58.123,58.1319,57.9091,57.9447,183798.0
2021-10-18 09:40:00,65.0,65.08,64.89,64.94,326370.0,57.9447,58.0161,57.8467,57.8912,326370.0
2021-10-18 09:45:00,64.94,65.0,64.7,64.74,342890.0,57.8912,57.9447,57.6773,57.713,342890.0
2021-10-18 09:50:00,64.75,64.99,64.75,64.99,291828.0,57.7219,57.9358,57.7219,57.9358,291828.0
2021-10-18 09:55:00,64.99,65.02,64.84,64.85,402696.0,57.9358,57.9626,57.8021,57.811,402696.0
2021-10-18 10:00:00,64.85,65.05,64.84,65.05,93883.0,57.811,57.9893,57.8021,57.9893,93883.0
2021-10-18 10:05:00,65.05,65.07,65.0,65.02,106647.0,57.9893,58.0071,57.9447,57.9626,106647.0
2021-10-18 10:10:00,65.02,65.05,64.94,65.01,95338.0,57.9626,57.9893,57.8912,57.9536,95338.0
2021-10-18 10:15:00,65.01,65.04,64.95,65.02,68442.0,57.9536,57.9804,57.9002,57.9626,68442.0
2021-10-18 10:20:00,65.01,65.04,64.95,65.0,81752.0,57.9536,57.9804,57.9002,57.9447,81752.0
2021-10-18 10:25:00,65.01,65.11,65.01,65.09,78131.0,57.9536,58.0428,57.9536,58.025,78131.0
2021-10-18 10:30:00,65.09,65.16,65.05,65.16,282848.0,58.025,58.0874,57.9893,58.0874,282848.0
2021-10-18 10:35:00,65.17,65.18,65.07,65.08,62801.0,58.0963,58.1052,58.0071,58.0161,62801.0
2021-10-18 10:40:00,65.09,65.25,65.09,65.24,109491.0,58.025,58.1676,58.025,58.1587,109491.0
2021-10-18 10:45:00,65.24,65.28,65.21,65.27,56610.0,58.1587,58.1943,58.1319,58.1854,56610.0
2021-10-18 10:50:00,65.27,65.32,65.18,65.2,59297.0,58.1854,58.23,58.1052,58.123,59297.0
2021-10-18 10:55:00,65.19,65.29,65.18,65.28,74125.0,58.1141,58.2033,58.1052,58.1943,74125.0
2021-10-18 11:00:00,65.29,65.29,65.23,65.28,54434.0,58.2033,58.2033,58.1498,58.1943,54434.0
2021-10-18 11:05:00,65.28,65.31,65.25,65.27,82328.0,58.1943,58.2211,58.1676,58.1854,82328.0
2021-10-18 11:10:00,65.27,65.31,65.23,65.31,48546.0,58.1854,58.2211,58.1498,58.2211,48546.0
2021-10-18 11:15:00,65.31,65.38,65.31,65.37,310350.0,58.2211,58.2835,58.2211,58.2746,310350.0
2021-10-18 11:20:00,65.37,65.41,65.35,65.36,107471.0,58.2746,58.3102,58.2567,58.2657,107471.0
2021-10-18 11:25:00,65.37,65.4,65.31,65.31,128954.0,58.2746,58.3013,58.2211,58.2211,128954.0
2021-10-18 11:30:00,65.32,65.4,65.31,65.39,92061.0,58.23,58.3013,58.2211,58.2924,92061.0
2021-10-18 11:35:00,65.39,65.39,65.33,65.36,55517.0,58.2924,58.2924,58.2389,58.2657,55517.0
2021-10-18 11:40:00,65.36,65.37,65.28,65.3,52492.0,58.2657,58.2746,58.1943,58.2122,52492.0
2021-10-18 11:45:00,65.3,65.34,65.3,65.3,44714.0,58.2122,58.2478,58.2122,58.2122,44714.0
2021-10-18 11:50:00,65.31,65.33,65.29,65.3,36721.0,58.2211,58.2389,58.2033,58.2122,36721.0
2021-10-18 11:55:00,65.29,65.34,65.29,65.32,40851.0,58.2033,58.2478,58.2033,58.23,40851.0
2021-10-18 12:00:00,65.32,65.34,65.29,65.32,38767.0,58.23,58.2478,58.2033,58.23,38767.0
2021-10-18 12:05:00,65.32,65.34,65.31,65.34,42698.0,58.23,58.2478,58.2211,58.2478,42698.0
2021-10-18 12:10:00,65.33,65.4,65.33,65.39,70736.0,58.2389,58.3013,58.2389,58.2924,70736.0
2021-10-18 12:15:00,65.4,65.41,65.35,65.35,27620.0,58.3013,58.3102,58.2567,58.2567,27620.0
2021-10-18 12:20:00,65.35,65.36,65.31,65.31,63732.0,58.2567,58.2657,58.2211,58.2211,63732.0
2021-10-18 12:25:00,65.32,65.34,65.3,65.33,30910.0,58.23,58.2478,58.2122,58.2389,30910.0
2021-10-18 12:30:00,65.33,65.35,65.32,65.34,41151.0,58.2389,58.2567,58.23,58.2478,41151.0
2021-10-18 12:35:00,65.34,65.34,65.28,65.28,56681.0,58.2478,58.2478,58.1943,58.1943,56681.0
2021-10-18 12:40:00,65.29,65.31,65.26,65.27,94011.0,58.2033,58.2211,58.1765,58.1854,94011.0
2021-10-18 12:45:00,65.27,65.27,65.19,65.2,48567.0,58.1854,58.1854,58.1141,58.123,48567.0
2021-10-18 12:50:00,65.2,65.23,65.19,65.2,54906.0,58.123,58.1498,58.1141,58.123,54906.0
2021-10-18 12:55:00,65.21,65.25,65.19,65.24,61462.0,58.1319,58.1676,58.1141,58.1587,61462.0
2021-10-18 13:00:00,65.23,65.28,65.23,65.27,45858.0,58.1498,58.1943,58.1498,58.1854,45858.0
2021-10-18 13:05:00,65.28,65.31,65.26,65.29,28592.0,58.1943,58.2211,58.1765,58.2033,28592.0
2021-10-18 13:10:00,65.29,65.3,65.27,65.27,40617.0,58.2033,58.2122,58.1854,58.1854,40617.0
2021-10-18 13:15:00,65.28,65.3,65.26,65.3,40249.0,58.1943,58.2122,58.1765,58.2122,40249.0
2021-10-18 13:20:00,65.3,65.34,65.26,65.27,66239.0,58.2122,58.2478,58.1765,58.1854,66239.0
2021-10-18 13:25:00,65.27,65.31,65.26,65.27,101281.0,58.1854,58.2211,58.1765,58.1854,101281.0
2021-10-18 13:30:00,65.27,65.3,65.26,65.29,35128.0,58.1854,58.2122,58.1765,58.2033,35128.0
2021-10-18 13:35:00,65.3,65.31,65.22,65.23,47903.0,58.2122,58.2211,58.1409,58.1498,47903.0
2021-10-18 13:40:00,65.23,65.24,65.19,65.19,39193.0,58.1498,58.1587,58.1141,58.1141,39193.0
2021-10-18 13:45:00,65.19,65.19,65.09,65.1,112641.0,58.1141,58.1141,58.025,58.0339,112641.0
2021-10-18 13:50:00,65.11,65.15,65.09,65.09,47362.0,58.0428,58.0785,58.025,58.025,47362.0
2021-10-18 13:55:00,65.1,65.13,65.07,65.09,54407.0,58.0339,58.0606,58.0071,58.025,54407.0
2021-10-18 14:00:00,65.09,65.1,65.06,65.07,45936.0,58.025,58.0339,57.9982,58.0071,45936.0
2021-10-18 14:05:00,65.07,65.12,65.07,65.1,39184.0,58.0071,58.0517,58.0071,58.0339,39184.0
2021-10-18 14:10:00,65.09,65.09,65.05,65.06,72795.0,58.025,58.025,57.9893,57.9982,72795.0
2021-10-18 14:15:00,65.06,65.06,65.01,65.02,35951.0,57.9982,57.9982,57.9536,57.9626,35951.0
2021-10-18 14:20:00,65.02,65.03,64.98,64.99,50538.0,57.9626,57.9715,57.9269,57.9358,50538.0
2021-10-18 14:25:00,64.99,65.05,64.98,65.03,105199.0,57.9358,57.9893,57.9269,57.9715,105199.0
2021-10-18 14:30:00,65.02,65.07,65.0,65.07,24729.0,57.9626,58.0071,57.9447,58.0071,24729.0
2021-10-18 14:35:00,65.07,65.11,65.06,65.11,45887.0,58.0071,58.0428,57.9982,58.0428,45887.0
2021-10-18 14:40:00,65.12,65.15,65.11,65.15,43120.0,58.0517,58.0785,58.0428,58.0785,43120.0
2021-10-18 14:45:00,65.15,65.17,65.13,65.17,63255.0,58.0785,58.0963,58.0606,58.0963,63255.0
2021-10-18 14:50:00,65.17,65.23,65.17,65.22,43506.0,58.0963,58.1498,58.0963,58.1409,43506.0
2021-10-18 14:55:00,65.22,65.25,65.2,65.23,82430.0,58.1409,58.1676,58.123,58.1498,82430.0
2021-10-18 15:00:00,65.23,65.27,65.23,65.23,59947.0,58.1498,58.1854,58.1498,58.1498,59947.0
2021-10-18 15:05:00,65.23,65.23,65.18,65.18,43864.0,58.1498,58.1498,58.1052,58.1052,43864.0
2021-10-18 15:10:00,65.19,65.28,65.19,65.24,133335.0,58.1141,58.1943,58.1141,58.1587,133335.0
2021-10-18 15:15:00,65.25,65.25,65.21,65.22,108492.0,58.1676,58.1676,58.1319,58.1409,108492.0
2021-10-18 15:20:00,65.23,65.23,65.2,65.22,119929.0,58.1498,58.1498,58.123,58.1409,119929.0
2021-10-18 15:25:00,65.22,65.23,65.17,65.18,238164.0,58.1409,58.1498,58.0963,58.1052,238164.0
2021-10-18 15:30:00,65.18,65.18,65.12,65.12,262246.0,58.1052,58.1052,58.0517,58.0517,262246.0
2021-10-18 15:35:00,65.11,65.12,65.04,65.08,257943.0,58.0428,58.0517,57.9804,58.0161,257943.0
2021-10-18 15:40:00,65.08,65.12,65.05,65.07,367890.0,58.0161,58.0517,57.9893,58.0071,367890.0
2021-10-18 15:45:00,65.07,65.09,65.03,65.09,353745.0,58.0071,58.025,57.9715,58.025,353745.0
2021-10-18 15:50:00,65.09,65.17,65.08,65.1,546980.0,58.025,58.0963,58.0161,58.0339,546980.0
2021-10-18 15:55:00,65.1,65.11,65.03,65.05,793681.0,58.0339,58.0428,57.9715,57.9893,793681.0
2021-10-19 09:30:00,65.55,65.66,65.45,65.57,376741.0,58.435,58.5331,58.3459,58.4529,376741.0
2021-10-19 09:35:00,65.57,65.69,65.5,65.57,254631.0,58.4529,58.5598,58.3905,58.4529,254631.0
2021-10-19 09:40:00,65.58,65.63,65.49,65.51,265683.0,58.4618,58.5064,58.3815,58.3994,265683.0
2021-10-19 09:45:00,65.51,65.59,65.44,65.44,175527.0,58.3994,58.4707,58.337,58.337,175527.0
2021-10-19 09:50:00,65.45,65.49,65.37,65.38,152612.0,58.3459,58.3815,58.2746,58.2835,152612.0
2021-10-19 09:55:00,65.39,65.54,65.38,65.51,143185.0,58.2924,58.4261,58.2835,58.3994,143185.0
2021-10-19 10:00:00,65.52,65.6,65.51,65.52,130408.0,58.4083,58.4796,58.3994,58.4083,130408.0
2021-10-19 10:05:00,65.52,65.67,65.52,65.66,95370.0,58.4083,58.542,58.4083,58.5331,95370.0
2021-10-19 10:10:00,65.66,65.77,65.64,65.72,115517.0,58.5331,58.6312,58.5153,58.5866,115517.0
2021-10-19 10:15:00,65.73,65.74,65.67,65.68,93096.0,58.5955,58.6044,58.542,58.5509,93096.0
2021-10-19 10:20:00,65.69,65.74,65.66,65.71,75905.0,58.5598,58.6044,58.5331,58.5777,75905.0
2021-10-19 10:25:00,65.71,65.74,65.63,65.68,120706.0,58.5777,58.6044,58.5064,58.5509,120706.0
2021-10-19 10:30:00,65.68,65.71,65.65,65.69,141701.0,58.5509,58.5777,58.5242,58.5598,141701.0
2021-10-19 10:35:00,65.68,65.71,65.64,65.71,92688.0,58.5509,58.5777,58.5153,58.5777,92688.0
2021-10-19 10:40:00,65.71,65.79,65.7,65.75,142894.0,58.5777,58.649,58.5688,58.6133,142894.0
2021-10-19 10:45:00,65.75,65.75,65.63,65.66,93478.0,58.6133,58.6133,58.5064,58.5331,93478.0
2021-10-19 10:50:00,65.65,65.66,65.58,65.59,116250.0,58.5242,58.5331,58.4618,58.4707,116250.0
2021-10-19 10:55:00,65.6,65.62,65.51,65.55,295430.0,58.4796,58.4974,58.3994,58.435,295430.0
2021-10-19 11:00:00,65.56,65.67,65.55,65.65,76776.0,58.4439,58.542,58.435,58.5242,76776.0
2021-10-19 11:05:00,65.66,65.7,65.65,65.67,76359.0,58.5331,58.5688,58.5242,58.542,76359.0
2021-10-19 11:10:00,65.67,65.69,65.62,65.66,86299.0,58.542,58.5598,58.4974,58.5331,86299.0
2021-10-19 11:15:00,65.67,65.74,65.66,65.72,127027.0,58.542,58.6044,58.5331,58.5866,127027.0
2021-10-19 11:20:00,65.72,65.72,65.68,65.69,133809.0,58.5866,58.5866,58.5509,58.5598,133809.0
2021-10-19 11:25:00,65.69,65.74,65.68,65.69,117022.0,58.5598,58.6044,58.5509,58.5598,117022.0
2021-10-19 11:30:00,65.68,65.7,65.65,65.65,92731.0,58.5509,58.5688,58.5242,58.5242,92731.0
2021-10-19 11:35:00,65.66,65.66,65.58,65.59,125037.0,58.5331,58.5331,58.4618,58.4707,125037.0
2021-10-19 11:40:00,65.59,65.63,65.58,65.61,98161.0,58.4707,58.5064,58.4618,58.4885,98161.0
2021-10-19 11:45:00,65.61,65.62,65.56,65.58,73263.0,58.4885,58.4974,58.4439,58.4618,73263.0
2021-10-19 11:50:00,65.58,65.59,65.54,65.59,106877.0,58.4618,58.4707,58.4261,58.4707,106877.0
2021-10-19 11:55:00,65.59,65.66,65.55,65.66,142824.0,58.4707,58.5331,58.435,58.5331,142824.0
2021-10-19 12:00:00,65.66,65.72,65.65,65.72,106494.0,58.5331,58.5866,58.5242,58.5866,106494.0
2021-10-19 12:05:00,65.72,65.74,65.68,65.71,90087.0,58.5866,58.6044,58.5509,58.5777,90087.0
2021-10-19 12:10:00,65.71,65.77,65.71,65.77,121361.0,58.5777,58.6312,58.5777,58.6312,121361.0
2021-10-19 12:15:00,65.77,65.78,65.74,65.75,96328.0,58.6312,58.6401,58.6044,58.6133,96328.0
2021-10-19 12:20:00,65.75,65.79,65.74,65.78,99362.0,58.6133,58.649,58.6044,58.6401,99362.0
2021-10-19 12:25:00,65.78,65.83,65.77,65.8,103091.0,58.6401,58.6846,58.6312,58.6579,103091.0
2021-10-19 12:30:00,65.8,65.85,65.8,65.84,97029.0,58.6579,58.7025,58.6579,58.6936,97029.0
2021-10-19 12:35:00,65.84,65.85,65.82,65.84,78823.0,58.6936,58.7025,58.6757,58.6936,78823.0
2021-10-19 12:40:00,65.84,65.86,65.84,65.85,61976.0,58.6936,58.7114,58.6936,58.7025,61976.0
2021-10-19 12:45:00,65.84,65.85,65.82,65.83,57561.0,58.6936,58.7025,58.6757,58.6846,57561.0
2021-10-19 12:50:00,65.83,65.88,65.82,65.87,70504.0,58.6846,58.7292,58.6757,58.7203,70504.0
2021-10-19 12:55:00,65.87,65.87,65.8,65.81,67881.0,58.7203,58.7203,58.6579,58.6668,67881.0
2021-10-19 13:00:00,65.81,65.83,65.76,65.76,174989.0,58.6668,58.6846,58.6222,58.6222,174989.0
2021-10-19 13:05:00,65.76,65.8,65.74,65.8,61676.0,58.6222,58.6579,58.6044,58.6579,61676.0
2021-10-19 13:10:00,65.8,65.83,65.78,65.83,73061.0,58.6579,58.6846,58.6401,58.6846,73061.0
2021-10-19 13:15:00,65.82,65.83,65.76,65.77,35653.0,58.6757,58.6846,58.6222,58.6312,35653.0
2021-10-19 13:20:00,65.77,65.77,65.73,65.75,31155.0,58.6312,58.6312,58.5955,58.6133,31155.0
2021-10-19 13:25:00,65.76,65.76,65.69,65.7,47806.0,58.6222,58.6222,58.5598,58.5688,47806.0
2021-10-19 13:30:00,65.7,65.71,65.67,65.7,50576.0,58.5688,58.5777,58.542,58.5688,50576.0
2021-10-19 13:35:00,65.7,65.73,65.69,65.7,40974.0,58.5688,58.5955,58.5598,58.5688,40974.0
2021-10-19 13:40:00,65.7,65.7,65.66,65.67,67834.0,58.5688,58.5688,58.5331,58.542,67834.0
2021-10-19 13:45:00,65.67,65.68,65.65,65.68,118432.0,58.542,58.5509,58.5242,58.5509,118432.0
2021-10-19 13:50:00,65.69,65.71,65.66,65.69,51982.0,58.5598,58.5777,58.5331,58.5598,51982.0
2021-10-19 13:55:00,65.69,65.7,65.67,65.68,32693.0,58.5598,58.5688,58.542,58.5509,32693.0
2021-10-19 14:00:00,65.69,65.71,65.68,65.7,40846.0,58.5598,58.5777,58.5509,58.5688,40846.0
2021-10-19 14:05:00,65.71,65.79,65.71,65.78,46605.0,58.5777,58.649,58.5777,58.6401,46605.0
2021-10-19 14:10:00,65.77,65.81,65.77,65.78,88185.0,58.6312,58.6668,58.6312,58.6401,88185.0
2021-10-19 14:15:00,65.79,65.83,65.77,65.82,53141.0,58.649,58.6846,58.6312,58.6757,53141.0
2021-10-19 14:20:00,65.83,65.86,65.83,65.84,57796.0,58.6846,58.7114,58.6846,58.6936,57796.0
2021-10-19 14:25:00,65.84,65.91,65.84,65.91,84052.0,58.6936,58.756,58.6936,58.756,84052.0
2021-10-19 14:30:00,65.91,65.91,65.85,65.91,126619.0,58.756,58.756,58.7025,58.756,126619.0
2021-10-19 14:35:00,65.91,65.92,65.88,65.88,70337.0,58.756,58.7649,58.7292,58.7292,70337.0
2021-10-19 14:40:00,65.88,65.9,65.86,65.9,118038.0,58.7292,58.747,58.7114,58.747,118038.0
2021-10-19 14:45:00,65.9,65.9,65.85,65.9,124600.0,58.747,58.747,58.7025,58.747,124600.0
2021-10-19 14:50:00,65.9,65.95,65.9,65.95,83175.0,58.747,58.7916,58.747,58.7916,83175.0
2021-10-19 14:55:00,65.96,65.96,65.9,65.91,58649.0,58.8005,58.8005,58.747,58.756,58649.0
2021-10-19 15:00:00,65.9,65.91,65.86,65.87,108001.0,58.747,58.756,58.7114,58.7203,108001.0
2021-10-19 15:05:00,65.88,65.89,65.85,65.87,113098.0,58.7292,58.7381,58.7025,58.7203,113098.0
2021-10-19 15:10:00,65.87,65.88,65.8,65.81,266490.0,58.7203,58.7292,58.6579,58.6668,266490.0
2021-10-19 15:15:00,65.81,65.93,65.8,65.91,158073.0,58.6668,58.7738,58.6579,58.756,158073.0
2021-10-19 15:20:00,65.91,65.93,65.89,65.89,128342.0,58.756,58.7738,58.7381,58.7381,128342.0
2021-10-19 15:25:00,65.89,65.92,65.87,65.9,89386.0,58.7381,58.7649,58.7203,58.747,89386.0
2021-10-19 15:30:00,65.9,65.95,65.88,65.91,191890.0,58.747,58.7916,58.7292,58.756,191890.0
2021-10-19 15:35:00,65.92,65.92,65.84,65.86,189802.0,58.7649,58.7649,58.6936,58.7114,189802.0
2021-10-19 15:40:00,65.86,65.91,65.78,65.78,339135.0,58.7114,58.756,58.6401,58.6401,339135.0
2021-10-19 15:45:00,65.79,65.84,65.78,65.82,251339.0,58.649,58.6936,58.6401,58.6757,251339.0
2021-10-19 15:50:00,65.82,65.88,65.78,65.86,463762.0,58.6757,58.7292,58.6401,58.7114,463762.0
2021-10-19 15:55:00,65.85,65.88,65.84,65.88,751405.0,58.7025,58.7292,58.6936,58.7292,751405.0
2021-10-20 09:30:00,66.15,66.33,66.07,66.3,319845.0,58.9699,59.1304,58.8986,59.1036,319845.0
2021-10-20 09:35:00,66.31,66.38,66.17,66.37,192715.0,59.1125,59.1749,58.9877,59.166,192715.0
2021-10-20 09:40:00,66.38,66.45,66.32,66.44,277131.0,59.1749,59.2373,59.1215,59.2284,277131.0
2021-10-20 09:45:00,66.43,66.61,66.43,66.59,206228.0,59.2195,59.38,59.2195,59.3622,206228.0
2021-10-20 09:50:00,66.6,66.71,66.58,66.69,238585.0,59.3711,59.4691,59.3532,59.4513,238585.0
2021-10-20 09:55:00,66.69,66.7,66.61,66.63,138534.0,59.4513,59.4602,59.38,59.3978,138534.0
2021-10-20 10:00:00,66.63,66.81,66.62,66.78,276029.0,59.3978,59.5583,59.3889,59.5315,276029.0
2021-10-20 10:05:00,66.78,66.85,66.74,66.78,245500.0,59.5315,59.5939,59.4959,59.5315,245500.0
2021-10-20 10:10:00,66.79,66.82,66.75,66.78,251207.0,59.5404,59.5672,59.5048,59.5315,251207.0
2021-10-20 10:15:00,66.79,66.89,66.79,66.82,259380.0,59.5404,59.6296,59.5404,59.5672,259380.0
2021-10-20 10:20:00,66.82,66.9,66.79,66.88,211278.0,59.5672,59.6385,59.5404,59.6207,211278.0
2021-10-20 10:25:00,66.89,67.01,66.88,67.01,146008.0,59.6296,59.7366,59.6207,59.7366,146008.0
2021-10-20 10:30:00,67.0,67.01,66.95,66.99,144672.0,59.7276,59.7366,59.6831,59.7187,144672.0
2021-10-20 10:35:00,67.0,67.07,66.99,67.01,180506.0,59.7276,59.7901,59.7187,59.7366,180506.0
2021-10-20 10:40:00,67.0,67.01,66.95,66.95,269614.0,59.7276,59.7366,59.6831,59.6831,269614.0
2021-10-20 10:45:00,66.95,66.99,66.92,66.94,400110.0,59.6831,59.7187,59.6563,59.6742,400110.0
2021-10-20 10:50:00,66.94,67.01,66.93,66.98,314107.0,59.6742,59.7366,59.6652,59.7098,314107.0
2021-10-20 10:55:00,66.98,67.04,66.97,67.01,157179.0,59.7098,59.7633,59.7009,59.7366,157179.0
2021-10-20 11:00:00,67.01,67.05,67.0,67.05,234612.0,59.7366,59.7722,59.7276,59.7722,234612.0
2021-10-20 11:05:00,67.05,67.17,67.04,67.09,380289.0,59.7722,59.8792,59.7633,59.8079,380289.0
2021-10-20 11:10:00,67.08,67.11,67.04,67.05,119945.0,59.799,59.8257,59.7633,59.7722,119945.0
2021-10-20 11:15:00,67.05,67.05,66.92,67.0,209695.0,59.7722,59.7722,59.6563,59.7276,209695.0
2021-10-20 11:20:00,67.0,67.04,66.98,67.01,108006.0,59.7276,59.7633,59.7098,59.7366,108006.0
2021-10-20 11:25:00,67.01,67.02,66.96,67.0,194960.0,59.7366,59.7455,59.692,59.7276,194960.0
2021-10-20 11:30:00,66.99,67.02,66.93,66.95,196250.0,59.7187,59.7455,59.6652,59.6831,196250.0
2021-10-20 11:35:00,66.95,66.96,66.85,66.93,219237.0,59.6831,59.692,59.5939,59.6652,219237.0
2021-10-20 11:40:00,66.94,66.97,66.86,66.89,97817.0,59.6742,59.7009,59.6028,59.6296,97817.0
2021-10-20 11:45:00,66.9,66.93,66.86,66.89,135112.0,59.6385,59.6652,59.6028,59.6296,135112.0
2021-10-20 11:50:00,66.89,66.89,66.82,66.86,64744.0,59.6296,59.6296,59.5672,59.6028,64744.0
2021-10-20 11:55:00,66.86,66.91,66.86,66.9,99309.0,59.6028,59.6474,59.6028,59.6385,99309.0
2021-10-20 12:00:00,66.9,66.99,66.9,66.94,97137.0,59.6385,59.7187,59.6385,59.6742,97137.0
2021-10-20 12:05:00,66.94,66.96,66.89,66.9,108804.0,59.6742,59.692,59.6296,59.6385,108804.0
2021-10-20 12:10:00,66.89,66.95,66.89,66.94,54287.0,59.6296,59.6831,59.6296,59.6742,54287.0
2021-10-20 12:15:00,66.95,66.96,66.93,66.94,112426.0,59.6831,59.692,59.6652,59.6742,112426.0
2021-10-20 12:20:00,66.94,67.01,66.94,66.95,112151.0,59.6742,59.7366,59.6742,59.6831,112151.0
2021-10-20 12:25:00,66.95,66.98,66.93,66.94,74083.0,59.6831,59.7098,59.6652,59.6742,74083.0
2021-10-20 12:30:00,66.94,66.97,66.93,66.96,78094.0,59.6742,59.7009,59.6652,59.692,78094.0
2021-10-20 12:35:00,66.97,67.05,66.95,67.04,44186.0,59.7009,59.7722,59.6831,59.7633,44186.0
2021-10-20 12:40:00,67.03,67.08,67.02,67.06,65043.0,59.7544,59.799,59.7455,59.7811,65043.0
2021-10-20 12:45:00,67.06,67.09,67.03,67.06,64888.0,59.7811,59.8079,59.7544,59.7811,64888.0
2021-10-20 12:50:00,67.06,67.13,67.06,67.07,38289.0,59.7811,59.8435,59.7811,59.7901,38289.0
2021-10-20 12:55:00,67.07,67.14,67.06,67.14,38359.0,59.7901,59.8525,59.7811,59.8525,38359.0
2021-10-20 13:00:00,67.13,67.14,67.04,67.05,181253.0,59.8435,59.8525,59.7633,59.7722,181253.0
2021-10-20 13:05:00,67.05,67.08,67.02,67.06,69654.0,59.7722,59.799,59.7455,59.7811,69654.0
2021-10-20 13:10:00,67.07,67.07,67.03,67.05,90700.0,59.7901,59.7901,59.7544,59.7722,90700.0
2021-10-20 13:15:00,67.05,67.07,67.02,67.05,133691.0,59.7722,59.7901,59.7455,59.7722,133691.0
2021-10-20 13:20:00,67.04,67.08,67.02,67.05,146403.0,59.7633,59.799,59.7455,59.7722,146403.0
2021-10-20 13:25:00,67.05,67.07,67.04,67.06,53813.0,59.7722,59.7901,59.7633,59.7811,53813.0
2021-10-20 13:30:00,67.06,67.07,67.02,67.02,93359.0,59.7811,59.7901,59.7455,59.7455,93359.0
2021-10-20 13:35:00,67.02,67.05,67.0,67.02,134595.0,59.7455,59.7722,59.7276,59.7455,134595.0
2021-10-20 13:40:00,67.02,67.04,66.99,67.0,140467.0,59.7455,59.7633,59.7187,59.7276,140467.0
2021-10-20 13:45:00,67.0,67.07,66.99,67.07,101708.0,59.7276,59.7901,59.7187,59.7901,101708.0
2021-10-20 13:50:00,67.06,67.1,67.06,67.07,57039.0,59.7811,59.8168,59.7811,59.7901,57039.0
2021-10-20 13:55:00,67.06,67.06,66.99,67.01,65848.0,59.7811,59.7811,59.7187,59.7366,65848.0
2021-10-20 14:00:00,67.0,67.01,66.94,66.97,131974.0,59.7276,59.7366,59.6742,59.7009,131974.0
2021-10-20 14:05:00,66.96,67.02,66.95,67.02,71308.0,59.692,59.7455,59.6831,59.7455,71308.0
2021-10-20 14:10:00,67.02,67.02,66.98,66.98,175740.0,59.7455,59.7455,59.7098,59.7098,175740.0
2021-10-20 14:15:00,66.98,66.99,66.91,66.91,97713.0,59.7098,59.7187,59.6474,59.6474,97713.0
2021-10-20 14:20:00,66.91,66.91,66.86,66.86,56567.0,59.6474,59.6474,59.6028,59.6028,56567.0
2021-10-20 14:25:00,66.86,66.87,66.81,66.84,86870.0,59.6028,59.6118,59.5583,59.585,86870.0
2021-10-20 14:30:00,66.84,66.9,66.84,66.88,92105.0,59.585,59.6385,59.585,59.6207,92105.0
2021-10-20 14:35:00,66.88,66.88,66.83,66.86,67525.0,59.6207,59.6207,59.5761,59.6028,67525.0
2021-10-20 14:40:00,66.85,66.86,66.81,66.84,36665.0,59.5939,59.6028,59.5583,59.585,36665.0
2021-10-20 14:45:00,66.84,66.86,66.82,66.84,41087.0,59.585,59.6028,59.5672,59.585,41087.0
2021-10-20 14:50:00,66.84,66.86,66.82,66.82,128449.0,59.585,59.6028,59.5672,59.5672,128449.0
2021-10-20 14:55:00,66.83,66.84,66.8,66.82,60180.0,59.5761,59.585,59.5494,59.5672,60180.0
2021-10-20 15:00:00,66.82,66.89,66.82,66.88,67040.0,59.5672,59.6296,59.5672,59.6207,67040.0
2021-10-20 15:05:00,66.88,66.9,66.85,66.86,85281.0,59.6207,59.6385,59.5939,59.6028,85281.0
2021-10-20 15:10:00,66.86,66.88,66.82,66.82,72647.0,59.6028,59.6207,59.5672,59.5672,72647.0
2021-10-20 15:15:00,66.82,66.84,66.78,66.84,87505.0,59.5672,59.585,59.5315,59.585,87505.0
2021-10-20 15:20:00,66.83,66.87,66.82,66.85,77518.0,59.5761,59.6118,59.5672,59.5939,77518.0
2021-10-20 15:25:00,66.85,66.88,66.79,66.81,125321.0,59.5939,59.6207,59.5404,59.5583,125321.0
2021-10-20 15:30:00,66.8,66.81,66.69,66.7,259990.0,59.5494,59.5583,59.4513,59.4602,259990.0
2021-10-20 15:35:00,66.7,66.7,66.56,66.56,254154.0,59.4602,59.4602,59.3354,59.3354,254154.0
2021-10-20 15:40:00,66.56,66.73,66.56,66.68,307701.0,59.3354,59.487,59.3354,59.4424,307701.0
2021-10-20 15:45:00,66.68,66.79,66.67,66.79,266934.0,59.4424,59.5404,59.4335,59.5404,266934.0
2021-10-20 15:50:00,66.8,66.85,66.74,66.84,426297.0,59.5494,59.5939,59.4959,59.585,426297.0
2021-10-20 15:55:00,66.84,66.92,66.81,66.9,1068685.0,59.585,59.6563,59.5583,59.6385,1068685.0
2021-10-21 09:30:00,66.95,67.16,66.91,66.95,263525.0,59.6831,59.8703,59.6474,59.6831,263525.0
2021-10-21 09:35:00,66.94,67.02,66.87,66.93,147343.0,59.6742,59.7455,59.6118,59.6652,147343.0
2021-10-21 09:40:00,66.93,67.02,66.87,66.93,224728.0,59.6652,59.7455,59.6118,59.6652,224728.0
2021-10-21 09:45:00,66.92,66.95,66.85,66.94,223371.0,59.6563,59.6831,59.5939,59.6742,223371.0
2021-10-21 09:50:00,66.94,67.01,66.93,67.0,78191.0,59.6742,59.7366,59.6652,59.7276,78191.0
2021-10-21 09:55:00,67.0,67.03,66.89,66.95,91114.0,59.7276,59.7544,59.6296,59.6831,91114.0
2021-10-21 10:00:00,66.94,67.01,66.94,67.0,256722.0,59.6742,59.7366,59.6742,59.7276,256722.0
2021-10-21 10:05:00,67.01,67.07,66.99,67.05,221502.0,59.7366,59.7901,59.7187,59.7722,221502.0
2021-10-21 10:10:00,67.06,67.12,67.06,67.08,91717.0,59.7811,59.8346,59.7811,59.799,91717.0
2021-10-21 10:15:00,67.08,67.11,67.04,67.06,97698.0,59.799,59.8257,59.7633,59.7811,97698.0
2021-10-21 10:20:00,67.06,67.11,67.05,67.11,71024.0,59.7811,59.8257,59.7722,59.8257,71024.0
2021-10-21 10:25:00,67.11,67.13,67.03,67.07,80897.0,59.8257,59.8435,59.7544,59.7901,80897.0
2021-10-21 10:30:00,67.06,67.18,67.06,67.16,102614.0,59.7811,59.8881,59.7811,59.8703,102614.0
2021-10-21 10:35:00,67.15,67.15,67.04,67.06,65880.0,59.8614,59.8614,59.7633,59.7811,65880.0
2021-10-21 10:40:00,67.07,67.09,66.96,66.96,85565.0,59.7901,59.8079,59.692,59.692,85565.0
2021-10-21 10:45:00,66.96,67.04,66.91,67.04,103628.0,59.692,59.7633,59.6474,59.7633,103628.0
2021-10-21 10:50:00,67.03,67.06,67.01,67.03,38660.0,59.7544,59.7811,59.7366,59.7544,38660.0
2021-10-21 10:55:00,67.03,67.08,67.02,67.06,35792.0,59.7544,59.799,59.7455,59.7811,35792.0
2021-10-21 11:00:00,67.06,67.11,67.04,67.08,47539.0,59.7811,59.8257,59.7633,59.799,47539.0
2021-10-21 11:05:00,67.08,67.13,67.08,67.12,23420.0,59.799,59.8435,59.799,59.8346,23420.0
2021-10-21 11:10:00,67.12,67.13,67.01,67.03,67044.0,59.8346,59.8435,59.7366,59.7544,67044.0
2021-10-21 11:15:00,67.03,67.08,67.02,67.08,105422.0,59.7544,59.799,59.7455,59.799,105422.0
2021-10-21 11:20:00,67.07,67.08,67.02,67.06,228520.0,59.7901,59.799,59.7455,59.7811,228520.0
2021-10-21 11:25:00,67.06,67.08,66.99,67.01,106719.0,59.7811,59.799,59.7187,59.7366,106719.0
2021-10-21 11:30:00,67.01,67.07,67.01,67.07,56422.0,59.7366,59.7901,59.7366,59.7901,56422.0
2021-10-21 11:35:00,67.07,67.09,67.0,67.0,63713.0,59.7901,59.8079,59.7276,59.7276,63713.0
2021-10-21 11:40:00,67.01,67.01,66.94,66.95,87492.0,59.7366,59.7366,59.6742,59.6831,87492.0
2021-10-21 11:45:00,66.95,67.01,66.91,66.99,57102.0,59.6831,59.7366,59.6474,59.7187,57102.0
2021-10-21 11:50:00,66.99,67.0,66.95,66.98,36219.0,59.7187,59.7276,59.6831,59.7098,36219.0
2021-10-21 11:55:00,66.98,67.0,66.94,66.99,51432.0,59.7098,59.7276,59.6742,59.7187,51432.0
2021-10-21 12:00:00,66.99,67.02,66.97,66.98,36636.0,59.7187,59.7455,59.7009,59.7098,36636.0
2021-10-21 12:05:00,66.99,66.99,66.95,66.97,30113.0,59.7187,59.7187,59.6831,59.7009,30113.0
2021-10-21 12:10:00,66.98,67.02,66.98,67.01,20882.0,59.7098,59.7455,59.7098,59.7366,20882.0
2021-10-21 12:15:00,67.01,67.03,66.98,66.98,30298.0,59.7366,59.7544,59.7098,59.7098,30298.0
2021-10-21 12:20:00,66.98,67.0,66.93,66.97,71066.0,59.7098,59.7276,59.6652,59.7009,71066.0
2021-10-21 12:25:00,66.97,66.98,66.94,66.96,30770.0,59.7009,59.7098,59.6742,59.692,30770.0
2021-10-21 12:30:00,66.97,67.0,66.96,66.98,74643.0,59.7009,59.7276,59.692,59.7098,74643.0
2021-10-21 12:35:00,66.97,66.98,66.93,66.94,59123.0,59.7009,59.7098,59.6652,59.6742,59123.0
2021-10-21 12:40:00,66.94,66.95,66.9,66.92,44366.0,59.6742,59.6831,59.6385,59.6563,44366.0
2021-10-21 12:45:00,66.93,66.93,66.88,66.9,33915.0,59.6652,59.6652,59.6207,59.6385,33915.0
2021-10-21 12:50:00,66.9,66.9,66.86,66.87,39301.0,59.6385,59.6385,59.6028,59.6118,39301.0
2021-10-21 12:55:00,66.87,66.89,66.85,66.88,65264.0,59.6118,59.6296,59.5939,59.6207,65264.0
2021-10-21 13:00:00,66.88,66.91,66.87,66.9,22954.0,59.6207,59.6474,59.6118,59.6385,22954.0
2021-10-21 13:05:00,66.9,66.93,66.88,66.91,61295.0,59.6385,59.6652,59.6207,59.6474,61295.0
2021-10-21 13:10:00,66.91,66.98,66.91,66.98,29525.0,59.6474,59.7098,59.6474,59.7098,29525.0
2021-10-21 13:15:00,66.97,66.99,66.96,66.97,33038.0,59.7009,59.7187,59.692,59.7009,33038.0
2021-10-21 13:20:00,66.97,66.99,66.96,66.99,46826.0,59.7009,59.7187,59.692,59.7187,46826.0
2021-10-21 13:25:00,66.99,67.02,66.97,67.01,38692.0,59.7187,59.7455,59.7009,59.7366,38692.0
2021-10-21 13:30:00,67.02,67.03,67.0,67.03,23391.0,59.7455,59.7544,59.7276,59.7544,23391.0
2021-10-21 13:35:00,67.03,67.05,67.01,67.02,85376.0,59.7544,59.7722,59.7366,59.7455,85376.0
2021-10-21 13:40:00,67.02,67.03,66.98,66.98,71374.0,59.7455,59.7544,59.7098,59.7098,71374.0
2021-10-21 13:45:00,66.98,66.99,66.93,66.94,112235.0,59.7098,59.7187,59.6652,59.6742,112235.0
2021-10-21 13:50:00,66.94,66.96,66.92,66.93,17305.0,59.6742,59.692,59.6563,59.6652,17305.0
2021-10-21 13:55:00,66.93,66.98,66.92,66.98,51206.0,59.6652,59.7098,59.6563,59.7098,51206.0
2021-10-21 14:00:00,66.98,66.99,66.95,66.96,27863.0,59.7098,59.7187,59.6831,59.692,27863.0
2021-10-21 14:05:00,66.96,67.01,66.96,67.0,26714.0,59.692,59.7366,59.692,59.7276,26714.0
2021-10-21 14:10:00,67.0,67.01,66.98,66.99,11779.0,59.7276,59.7366,59.7098,59.7187,11779.0
2021-10-21 14:15:00,66.99,67.03,66.99,67.02,38263.0,59.7187,59.7544,59.7187,59.7455,38263.0
2021-10-21 14:20:00,67.01,67.03,66.99,67.0,27635.0,59.7366,59.7544,59.7187,59.7276,27635.0
2021-10-21 14:25:00,67.0,67.03,66.99,67.02,58442.0,59.7276,59.7544,59.7187,59.7455,58442.0
2021-10-21 14:30:00,67.01,67.02,66.97,66.98,51208.0,59.7366,59.7455,59.7009,59.7098,51208.0
2021-10-21 14:35:00,66.97,66.99,66.95,66.96,35518.0,59.7009,59.7187,59.6831,59.692,35518.0
2021-10-21 14:40:00,66.97,66.97,66.92,66.95,67578.0,59.7009,59.7009,59.6563,59.6831,67578.0
2021-10-21 14:45:00,66.95,67.0,66.94,66.97,29775.0,59.6831,59.7276,59.6742,59.7009,29775.0
2021-10-21 14:50:00,66.97,67.0,66.96,66.99,33388.0,59.7009,59.7276,59.692,59.7187,33388.0
2021-10-21 14:55:00,66.99,67.01,66.97,66.97,26553.0,59.7187,59.7366,59.7009,59.7009,26553.0
2021-10-21 15:00:00,66.98,67.02,66.97,66.99,44898.0,59.7098,59.7455,59.7009,59.7187,44898.0
2021-10-21 15:05:00,66.99,67.02,66.97,66.98,57356.0,59.7187,59.7455,59.7009,59.7098,57356.0
2021-10-21 15:10:00,66.98,67.03,66.97,66.98,30599.0,59.7098,59.7544,59.7009,59.7098,30599.0
2021-10-21 15:15:00,66.99,67.01,66.96,66.97,45338.0,59.7187,59.7366,59.692,59.7009,45338.0
2021-10-21 15:20:00,66.97,66.99,66.94,66.96,74180.0,59.7009,59.7187,59.6742,59.692,74180.0
2021-10-21 15:25:00,66.96,67.0,66.95,66.96,112249.0,59.692,59.7276,59.6831,59.692,112249.0
2021-10-21 15:30:00,66.97,66.97,66.88,66.89,138484.0,59.7009,59.7009,59.6207,59.6296,138484.0
2021-10-21 15:35:00,66.89,66.94,66.86,66.91,123461.0,59.6296,59.6742,59.6028,59.6474,123461.0
2021-10-21 15:40:00,66.91,66.92,66.86,66.88,218116.0,59.6474,59.6563,59.6028,59.6207,218116.0
2021-10-21 15:45:00,66.88,66.9,66.85,66.87,199612.0,59.6207,59.6385,59.5939,59.6118,199612.0
2021-10-21 15:50:00,66.86,66.88,66.82,66.87,543083.0,59.6028,59.6207,59.5672,59.6118,543083.0
2021-10-21 15:55:00,66.87,66.93,66.86,66.91,769041.0,59.6118,59.6652,59.6028,59.6474,769041.0
2021-10-22 09:30:00,67.09,67.12,66.94,67.05,338609.0,59.8079,59.8346,59.6742,59.7722,338609.0
2021-10-22 09:35:00,67.06,67.1,66.99,67.04,114289.0,59.7811,59.8168,59.7187,59.7633,114289.0
2021-10-22 09:40:00,67.04,67.13,66.96,67.1,195210.0,59.7633,59.8435,59.692,59.8168,195210.0
2021-10-22 09:45:00,67.09,67.24,67.09,67.17,200799.0,59.8079,59.9416,59.8079,59.8792,200799.0
2021-10-22 09:50:00,67.17,67.21,67.14,67.16,148910.0,59.8792,59.9149,59.8525,59.8703,148910.0
2021-10-22 09:55:00,67.16,67.19,66.98,66.98,97279.0,59.8703,59.897,59.7098,59.7098,97279.0
2021-10-22 10:00:00,66.98,67.09,66.96,67.05,239683.0,59.7098,59.8079,59.692,59.7722,239683.0
2021-10-22 10:05:00,67.05,67.08,67.02,67.04,89724.0,59.7722,59.799,59.7455,59.7633,89724.0
2021-10-22 10:10:00,67.04,67.05,66.98,67.02,93144.0,59.7633,59.7722,59.7098,59.7455,93144.0
2021-10-22 10:15:00,67.02,67.03,66.94,67.01,96413.0,59.7455,59.7544,59.6742,59.7366,96413.0
2021-10-22 10:20:00,67.01,67.09,66.99,67.08,134525.0,59.7366,59.8079,59.7187,59.799,134525.0
2021-10-22 10:25:00,67.09,67.13,67.08,67.12,43971.0,59.8079,59.8435,59.799,59.8346,43971.0
2021-10-22 10:30:00,67.12,67.14,67.1,67.12,41211.0,59.8346,59.8525,59.8168,59.8346,41211.0
2021-10-22 10:35:00,67.12,67.16,67.11,67.16,53190.0,59.8346,59.8703,59.8257,59.8703,53190.0
2021-10-22 10:40:00,67.16,67.26,67.16,67.23,212421.0,59.8703,59.9594,59.8703,59.9327,212421.0
2021-10-22 10:45:00,67.23,67.29,67.22,67.28,53458.0,59.9327,59.9862,59.9238,59.9773,53458.0
2021-10-22 10:50:00,67.28,67.3,67.26,67.28,57658.0,59.9773,59.9951,59.9594,59.9773,57658.0
2021-10-22 10:55:00,67.28,67.3,67.22,67.23,67002.0,59.9773,59.9951,59.9238,59.9327,67002.0
2021-10-22 11:00:00,67.22,67.23,67.18,67.2,34801.0,59.9238,59.9327,59.8881,59.9059,34801.0
2021-10-22 11:05:00,67.2,67.25,67.17,67.24,45500.0,59.9059,59.9505,59.8792,59.9416,45500.0
2021-10-22 11:10:00,67.24,67.24,67.18,67.18,120455.0,59.9416,59.9416,59.8881,59.8881,120455.0
2021-10-22 11:15:00,67.18,67.24,67.15,67.21,146412.0,59.8881,59.9416,59.8614,59.9149,146412.0
2021-10-22 11:20:00,67.21,67.26,67.2,67.2,189629.0,59.9149,59.9594,59.9059,59.9059,189629.0
2021-10-22 11:25:00,67.21,67.28,67.18,67.27,72200.0,59.9149,59.9773,59.8881,59.9683,72200.0
2021-10-22 11:30:00,67.26,67.26,67.17,67.18,64590.0,59.9594,59.9594,59.8792,59.8881,64590.0
2021-10-22 11:35:00,67.17,67.21,67.14,67.2,53419.0,59.8792,59.9149,59.8525,59.9059,53419.0
2021-10-22 11:40:00,67.21,67.24,67.17,67.23,64294.0,59.9149,59.9416,59.8792,59.9327,64294.0
2021-10-22 11:45:00,67.21,67.28,67.19,67.22,126629.0,59.9149,59.9773,59.897,59.9238,126629.0
2021-10-22 11:50:00,67.22,67.28,67.21,67.26,139041.0,59.9238,59.9773,59.9149,59.9594,139041.0
2021-10-22 11:55:00,67.25,67.29,67.22,67.23,41125.0,59.9505,59.9862,59.9238,59.9327,41125.0
2021-10-22 12:00:00,67.22,67.23,67.16,67.2,175689.0,59.9238,59.9327,59.8703,59.9059,175689.0
2021-10-22 12:05:00,67.2,67.25,67.19,67.2,146497.0,59.9059,59.9505,59.897,59.9059,146497.0
2021-10-22 12:10:00,67.2,67.24,67.17,67.24,78680.0,59.9059,59.9416,59.8792,59.9416,78680.0
2021-10-22 12:15:00,67.24,67.26,67.21,67.25,52157.0,59.9416,59.9594,59.9149,59.9505,52157.0
2021-10-22 12:20:00,67.25,67.25,67.22,67.24,30750.0,59.9505,59.9505,59.9238,59.9416,30750.0
2021-10-22 12:25:00,67.24,67.28,67.22,67.27,25450.0,59.9416,59.9773,59.9238,59.9683,25450.0
2021-10-22 12:30:00,67.28,67.3,67.25,67.29,36094.0,59.9773,59.9951,59.9505,59.9862,36094.0
2021-10-22 12:35:00,67.29,67.34,67.28,67.3,72349.0,59.9862,60.0307,59.9773,59.9951,72349.0
2021-10-22 12:40:00,67.31,67.33,67.29,67.32,78716.0,60.004,60.0218,59.9862,60.0129,78716.0
2021-10-22 12:45:00,67.31,67.32,67.22,67.25,181170.0,60.004,60.0129,59.9238,59.9505,181170.0
2021-10-22 12:50:00,67.26,67.3,67.24,67.25,68856.0,59.9594,59.9951,59.9416,59.9505,68856.0
2021-10-22 12:55:00,67.25,67.28,67.23,67.27,86881.0,59.9505,59.9773,59.9327,59.9683,86881.0
2021-10-22 13:00:00,67.27,67.28,67.24,67.27,45211.0,59.9683,59.9773,59.9416,59.9683,45211.0
2021-10-22 13:05:00,67.27,67.3,67.25,67.29,73545.0,59.9683,59.9951,59.9505,59.9862,73545.0
2021-10-22 13:10:00,67.29,67.31,67.27,67.28,54731.0,59.9862,60.004,59.9683,59.9773,54731.0
2021-10-22 13:15:00,67.27,67.28,67.24,67.27,27284.0,59.9683,59.9773,59.9416,59.9683,27284.0
2021-10-22 13:20:00,67.26,67.31,67.25,67.29,31978.0,59.9594,60.004,59.9505,59.9862,31978.0
2021-10-22 13:25:00,67.28,67.29,67.26,67.28,32684.0,59.9773,59.9862,59.9594,59.9773,32684.0
2021-10-22 13:30:00,67.29,67.3,67.26,67.29,75381.0,59.9862,59.9951,59.9594,59.9862,75381.0
2021-10-22 13:35:00,67.29,67.3,67.27,67.27,77001.0,59.9862,59.9951,59.9683,59.9683,77001.0
2021-10-22 13:40:00,67.28,67.29,67.26,67.26,56516.0,59.9773,59.9862,59.9594,59.9594,56516.0
2021-10-22 13:45:00,67.26,67.27,67.24,67.26,87042.0,59.9594,59.9683,59.9416,59.9594,87042.0
2021-10-22 13:50:00,67.27,67.27,67.24,67.24,108546.0,59.9683,59.9683,59.9416,59.9416,108546.0
2021-10-22 13:55:00,67.24,67.24,67.15,67.15,177163.0,59.9416,59.9416,59.8614,59.8614,177163.0
2021-10-22 14:00:00,67.16,67.17,67.12,67.13,133989.0,59.8703,59.8792,59.8346,59.8435,133989.0
2021-10-22 14:05:00,67.13,67.15,67.09,67.15,182951.0,59.8435,59.8614,59.8079,59.8614,182951.0
2021-10-22 14:10:00,67.16,67.21,67.16,67.19,170260.0,59.8703,59.9149,59.8703,59.897,170260.0
2021-10-22 14:15:00,67.19,67.24,67.18,67.21,180136.0,59.897,59.9416,59.8881,59.9149,180136.0
2021-10-22 14:20:00,67.22,67.31,67.19,67.26,235428.0,59.9238,60.004,59.897,59.9594,235428.0
2021-10-22 14:25:00,67.26,67.26,67.21,67.23,81429.0,59.9594,59.9594,59.9149,59.9327,81429.0
2021-10-22 14:30:00,67.24,67.32,67.24,67.31,247466.0,59.9416,60.0129,59.9416,60.004,247466.0
2021-10-22 14:35:00,67.31,67.34,67.28,67.29,105354.0,60.004,60.0307,59.9773,59.9862,105354.0
2021-10-22 14:40:00,67.3,67.31,67.28,67.3,69659.0,59.9951,60.004,59.9773,59.9951,69659.0
2021-10-22 14:45:00,67.3,67.33,67.27,67.33,72879.0,59.9951,60.0218,59.9683,60.0218,72879.0
2021-10-22 14:50:00,67.33,67.35,67.31,67.34,40704.0,60.0218,60.0397,60.004,60.0307,40704.0
2021-10-22 14:55:00,67.34,67.35,67.29,67.31,53118.0,60.0307,60.0397,59.9862,60.004,53118.0
2021-10-22 15:00:00,67.31,67.34,67.27,67.28,65676.0,60.004,60.0307,59.9683,59.9773,65676.0
2021-10-22 15:05:00,67.28,67.31,67.25,67.3,74536.0,59.9773,60.004,59.9505,59.9951,74536.0
2021-10-22 15:10:00,67.29,67.3,67.19,67.2,60835.0,59.9862,59.9951,59.897,59.9059,60835.0
2021-10-22 15:15:00,67.21,67.23,67.15,67.16,114014.0,59.9149,59.9327,59.8614,59.8703,114014.0
2021-10-22 15:20:00,67.16,67.25,67.15,67.23,75680.0,59.8703,59.9505,59.8614,59.9327,75680.0
2021-10-22 15:25:00,67.22,67.27,67.22,67.26,110771.0,59.9238,59.9683,59.9238,59.9594,110771.0
2021-10-22 15:30:00,67.27,67.33,67.26,67.29,173791.0,59.9683,60.0218,59.9594,59.9862,173791.0
2021-10-22 15:35:00,67.29,67.35,67.25,67.33,209322.0,59.9862,60.0397,59.9505,60.0218,209322.0
2021-10-22 15:40:00,67.32,67.36,67.28,67.34,256737.0,60.0129,60.0486,59.9773,60.0307,256737.0
2021-10-22 15:45:00,67.34,67.37,67.3,67.31,224873.0,60.0307,60.0575,59.9951,60.004,224873.0
2021-10-22 15:50:00,67.31,67.33,67.26,67.28,513418.0,60.004,60.0218,59.9594,59.9773,513418.0
2021-10-22 15:55:00,67.28,67.28,67.2,67.24,899308.0,59.9773,59.9773,59.9059,59.9416,899308.0
2021-10-25 09:30:00,67.15,67.19,66.8,66.85,330914.0,59.8614,59.897,59.5494,59.5939,330914.0
2021-10-25 09:35:00,66.84,67.03,66.79,66.98,340437.0,59.585,59.7544,59.5404,59.7098,340437.0
2021-10-25 09:40:00,66.98,67.18,66.93,67.13,201431.0,59.7098,59.8881,59.6652,59.8435,201431.0
2021-10-25 09:45:00,67.13,67.22,67.09,67.13,157019.0,59.8435,59.9238,59.8079,59.8435,157019.0
2021-10-25 09:50:00,67.12,67.17,67.07,67.16,80861.0,59.8346,59.8792,59.7901,59.8703,80861.0
2021-10-25 09:55:00,67.17,67.22,67.14,67.18,89189.0,59.8792,59.9238,59.8525,59.8881,89189.0
2021-10-25 10:00:00,67.19,67.25,67.17,67.25,105874.0,59.897,59.9505,59.8792,59.9505,105874.0
2021-10-25 10:05:00,67.25,67.27,67.21,67.23,98492.0,59.9505,59.9683,59.9149,59.9327,98492.0
2021-10-25 10:10:00,67.23,67.24,67.13,67.13,87164.0,59.9327,59.9416,59.8435,59.8435,87164.0
2021-10-25 10:15:00,67.13,67.2,67.08,67.19,112344.0,59.8435,59.9059,59.799,59.897,112344.0
2021-10-25 10:20:00,67.19,67.2,67.1,67.1,99185.0,59.897,59.9059,59.8168,59.8168,99185.0
2021-10-25 10:25:00,67.11,67.11,67.04,67.08,70997.0,59.8257,59.8257,59.7633,59.799,70997.0
2021-10-25 10:30:00,67.08,67.11,67.05,67.08,57507.0,59.799,59.8257,59.7722,59.799,57507.0
2021-10-25 10:35:00,67.08,67.12,67.04,67.12,62040.0,59.799,59.8346,59.7633,59.8346,62040.0
2021-10-25 10:40:00,67.12,67.18,67.1,67.14,72819.0,59.8346,59.8881,59.8168,59.8525,72819.0
2021-10-25 10:45:00,67.15,67.15,67.08,67.1,67705.0,59.8614,59.8614,59.799,59.8168,67705.0
2021-10-25 10:50:00,67.11,67.18,67.1,67.16,56281.0,59.8257,59.8881,59.8168,59.8703,56281.0
2021-10-25 10:55:00,67.16,67.19,67.13,67.18,112786.0,59.8703,59.897,59.8435,59.8881,112786.0
2021-10-25 11:00:00,67.19,67.21,67.13,67.15,81332.0,59.897,59.9149,59.8435,59.8614,81332.0
2021-10-25 11:05:00,67.14,67.14,67.07,67.08,48150.0,59.8525,59.8525,59.7901,59.799,48150.0
2021-10-25 11:10:00,67.08,67.13,67.06,67.12,71055.0,59.799,59.8435,59.7811,59.8346,71055.0
2021-10-25 11:15:00,67.12,67.15,67.08,67.11,81637.0,59.8346,59.8614,59.799,59.8257,81637.0
2021-10-25 11:20:00,67.11,67.11,67.06,67.1,30686.0,59.8257,59.8257,59.7811,59.8168,30686.0
2021-10-25 11:25:00,67.1,67.14,67.09,67.14,45466.0,59.8168,59.8525,59.8079,59.8525,45466.0
2021-10-25 11:30:00,67.13,67.26,67.12,67.21,118812.0,59.8435,59.9594,59.8346,59.9149,118812.0
2021-10-25 11:35:00,67.22,67.27,67.17,67.21,75278.0,59.9238,59.9683,59.8792,59.9149,75278.0
2021-10-25 11:40:00,67.21,67.24,67.18,67.19,41552.0,59.9149,59.9416,59.8881,59.897,41552.0
2021-10-25 11:45:00,67.19,67.19,67.1,67.11,223509.0,59.897,59.897,59.8168,59.8257,223509.0
2021-10-25 11:50:00,67.12,67.16,67.11,67.15,146377.0,59.8346,59.8703,59.8257,59.8614,146377.0
2021-10-25 11:55:00,67.14,67.15,67.11,67.13,66409.0,59.8525,59.8614,59.8257,59.8435,66409.0
2021-10-25 12:00:00,67.14,67.15,67.11,67.14,72772.0,59.8525,59.8614,59.8257,59.8525,72772.0
2021-10-25 12:05:00,67.14,67.18,67.09,67.18,80682.0,59.8525,59.8881,59.8079,59.8881,80682.0
2021-10-25 12:10:00,67.18,67.26,67.17,67.25,20270.0,59.8881,59.9594,59.8792,59.9505,20270.0
2021-10-25 12:15:00,67.25,67.28,67.24,67.26,23077.0,59.9505,59.9773,59.9416,59.9594,23077.0
2021-10-25 12:20:00,67.27,67.3,67.25,67.3,24813.0,59.9683,59.9951,59.9505,59.9951,24813.0
2021-10-25 12:25:00,67.3,67.34,67.3,67.34,25626.0,59.9951,60.0307,59.9951,60.0307,25626.0
2021-10-25 12:30:00,67.33,67.34,67.3,67.33,43263.0,60.0218,60.0307,59.9951,60.0218,43263.0
2021-10-25 12:35:00,67.32,67.33,67.25,67.26,31336.0,60.0129,60.0218,59.9505,59.9594,31336.0
2021-10-25 12:40:00,67.25,67.27,67.23,67.25,18840.0,59.9505,59.9683,59.9327,59.9505,18840.0
2021-10-25 12:45:00,67.25,67.25,67.21,67.23,29081.0,59.9505,59.9505,59.9149,59.9327,29081.0
2021-10-25 12:50:00,67.23,67.26,67.19,67.26,28356.0,59.9327,59.9594,59.897,59.9594,28356.0
2021-10-25 12:55:00,67.26,67.29,67.25,67.27,14712.0,59.9594,59.9862,59.9505,59.9683,14712.0
2021-10-25 13:00:00,67.27,67.29,67.26,67.28,18466.0,59.9683,59.9862,59.9594,59.9773,18466.0
2021-10-25 13:05:00,67.28,67.32,67.28,67.31,22453.0,59.9773,60.0129,59.9773,60.004,22453.0
2021-10-25 13:10:00,67.31,67.35,67.29,67.34,24996.0,60.004,60.0397,59.9862,60.0307,24996.0
2021-10-25 13:15:00,67.34,67.37,67.32,67.32,28094.0,60.0307,60.0575,60.0129,60.0129,28094.0
2021-10-25 13:20:00,67.32,67.32,67.27,67.29,11853.0,60.0129,60.0129,59.9683,59.9862,11853.0
2021-10-25 13:25:00,67.29,67.33,67.27,67.32,16528.0,59.9862,60.0218,59.9683,60.0129,16528.0
2021-10-25 13:30:00,67.32,67.33,67.25,67.26,31197.0,60.0129,60.0218,59.9505,59.9594,31197.0
2021-10-25 13:35:00,67.26,67.27,67.23,67.25,12726.0,59.9594,59.9683,59.9327,59.9505,12726.0
2021-10-25 13:40:00,67.24,67.25,67.19,67.2,16328.0,59.9416,59.9505,59.897,59.9059,16328.0
2021-10-25 13:45:00,67.2,67.23,67.2,67.22,18064.0,59.9059,59.9327,59.9059,59.9238,18064.0
2021-10-25 13:50:00,67.23,67.24,67.21,67.21,13657.0,59.9327,59.9416,59.9149,59.9149,13657.0
2021-10-25 13:55:00,67.22,67.23,67.18,67.23,20186.0,59.9238,59.9327,59.8881,59.9327,20186.0
2021-10-25 14:00:00,67.23,67.23,67.14,67.14,24101.0,59.9327,59.9327,59.8525,59.8525,24101.0
2021-10-25 14:05:00,67.14,67.18,67.12,67.13,23109.0,59.8525,59.8881,59.8346,59.8435,23109.0
2021-10-25 14:10:00,67.13,67.14,67.09,67.13,30125.0,59.8435,59.8525,59.8079,59.8435,30125.0
2021-10-25 14:15:00,67.12,67.19,67.12,67.18,14401.0,59.8346,59.897,59.8346,59.8881,14401.0
2021-10-25 14:20:00,67.18,67.2,67.16,67.18,26403.0,59.8881,59.9059,59.8703,59.8881,26403.0
2021-10-25 14:25:00,67.17,67.18,67.13,67.15,40727.0,59.8792,59.8881,59.8435,59.8614,40727.0
2021-10-25 14:30:00,67.15,67.15,67.07,67.08,29202.0,59.8614,59.8614,59.7901,59.799,29202.0
2021-10-25 14:35:00,67.08,67.1,67.04,67.05,46940.0,59.799,59.8168,59.7633,59.7722,46940.0
2021-10-25 14:40:00,67.05,67.05,67.01,67.02,41273.0,59.7722,59.7722,59.7366,59.7455,41273.0
2021-10-25 14:45:00,67.02,67.04,66.99,67.0,53254.0,59.7455,59.7633,59.7187,59.7276,53254.0
2021-10-25 14:50:00,67.0,67.0,66.89,66.92,59189.0,59.7276,59.7276,59.6296,59.6563,59189.0
2021-10-25 14:55:00,66.92,66.96,66.89,66.89,81203.0,59.6563,59.692,59.6296,59.6296,81203.0
2021-10-25 15:00:00,66.89,66.91,66.86,66.91,66344.0,59.6296,59.6474,59.6028,59.6474,66344.0
2021-10-25 15:05:00,66.91,66.93,66.88,66.9,53367.0,59.6474,59.6652,59.6207,59.6385,53367.0
2021-10-25 15:10:00,66.9,66.92,66.87,66.92,82520.0,59.6385,59.6563,59.6118,59.6563,82520.0
2021-10-25 15:15:00,66.92,66.95,66.91,66.92,87523.0,59.6563,59.6831,59.6474,59.6563,87523.0
2021-10-25 15:20:00,66.91,66.95,66.88,66.94,75774.0,59.6474,59.6831,59.6207,59.6742,75774.0
2021-10-25 15:25:00,66.95,66.98,66.94,66.96,63439.0,59.6831,59.7098,59.6742,59.692,63439.0
2021-10-25 15:30:00,66.95,67.0,66.93,67.0,85168.0,59.6831,59.7276,59.6652,59.7276,85168.0
2021-10-25 15:35:00,67.0,67.04,67.0,67.02,134081.0,59.7276,59.7633,59.7276,59.7455,134081.0
2021-10-25 15:40:00,67.02,67.03,66.98,67.0,124904.0,59.7455,59.7544,59.7098,59.7276,124904.0
2021-10-25 15:45:00,66.99,67.02,66.95,67.02,175767.0,59.7187,59.7455,59.6831,59.7455,175767.0
2021-10-25 15:50:00,67.02,67.02,66.95,66.95,425791.0,59.7455,59.7455,59.6831,59.6831,425791.0
2021-10-25 15:55:00,66.96,66.97,66.89,66.96,918865.0,59.692,59.7009,59.6296,59.692,918865.0
2021-10-26 09:30:00,67.06,67.11,66.91,67.04,360245.0,59.7811,59.8257,59.6474,59.7633,360245.0
2021-10-26 09:35:00,67.05,67.18,66.93,66.94,272868.0,59.7722,59.8881,59.6652,59.6742,272868.0
2021-10-26 09:40:00,66.95,67.11,66.95,67.08,159467.0,59.6831,59.8257,59.6831,59.799,159467.0
2021-10-26 09:45:00,67.09,67.12,66.96,67.03,96964.0,59.8079,59.8346,59.692,59.7544,96964.0
2021-10-26 09:50:00,67.03,67.18,67.02,67.15,64824.0,59.7544,59.8881,59.7455,59.8614,64824.0
2021-10-26 09:55:00,67.15,67.23,67.15,67.23,124150.0,59.8614,59.9327,59.8614,59.9327,124150.0
2021-10-26 10:00:00,67.23,67.23,67.1,67.21,90473.0,59.9327,59.9327,59.8168,59.9149,90473.0
2021-10-26 10:05:00,67.21,67.24,67.13,67.2,194491.0,59.9149,59.9416,59.8435,59.9059,194491.0
2021-10-26 10:10:00,67.2,67.22,67.12,67.16,131507.0,59.9059,59.9238,59.8346,59.8703,131507.0
2021-10-26 10:15:00,67.17,67.21,67.15,67.19,57251.0,59.8792,59.9149,59.8614,59.897,57251.0
2021-10-26 10:20:00,67.19,67.22,67.15,67.15,100598.0,59.897,59.9238,59.8614,59.8614,100598.0
2021-10-26 10:25:00,67.15,67.27,67.13,67.23,104235.0,59.8614,59.9683,59.8435,59.9327,104235.0
2021-10-26 10:30:00,67.23,67.28,67.2,67.26,62254.0,59.9327,59.9773,59.9059,59.9594,62254.0
2021-10-26 10:35:00,67.26,67.28,67.21,67.25,208140.0,59.9594,59.9773,59.9149,59.9505,208140.0
2021-10-26 10:40:00,67.24,67.28,67.22,67.23,112094.0,59.9416,59.9773,59.9238,59.9327,112094.0
2021-10-26 10:45:00,67.23,67.32,67.19,67.31,153201.0,59.9327,60.0129,59.897,60.004,153201.0
2021-10-26 10:50:00,67.32,67.37,67.26,67.28,196697.0,60.0129,60.0575,59.9594,59.9773,196697.0
2021-10-26 10:55:00,67.28,67.39,67.27,67.38,100461.0,59.9773,60.0753,59.9683,60.0664,100461.0
2021-10-26 11:00:00,67.39,67.43,67.37,67.42,140145.0,60.0753,60.111,60.0575,60.1021,140145.0
2021-10-26 11:05:00,67.42,67.47,67.41,67.42,121594.0,60.1021,60.1466,60.0931,60.1021,121594.0
2021-10-26 11:10:00,67.42,67.44,67.4,67.42,56996.0,60.1021,60.1199,60.0842,60.1021,56996.0
2021-10-26 11:15:00,67.42,67.43,67.33,67.34,61031.0,60.1021,60.111,60.0218,60.0307,61031.0
2021-10-26 11:20:00,67.35,67.38,67.33,67.38,76786.0,60.0397,60.0664,60.0218,60.0664,76786.0
2021-10-26 11:25:00,67.38,67.41,67.35,67.4,99733.0,60.0664,60.0931,60.0397,60.0842,99733.0
2021-10-26 11:30:00,67.4,67.48,67.38,67.45,165842.0,60.0842,60.1555,60.0664,60.1288,165842.0
2021-10-26 11:35:00,67.45,67.48,67.43,67.47,121486.0,60.1288,60.1555,60.111,60.1466,121486.0
2021-10-26 11:40:00,67.47,67.49,67.44,67.48,107522.0,60.1466,60.1645,60.1199,60.1555,107522.0
2021-10-26 11:45:00,67.48,67.48,67.4,67.42,63458.0,60.1555,60.1555,60.0842,60.1021,63458.0
2021-10-26 11:50:00,67.42,67.47,67.42,67.43,52291.0,60.1021,60.1466,60.1021,60.111,52291.0
2021-10-26 11:55:00,67.44,67.5,67.41,67.45,110131.0,60.1199,60.1734,60.0931,60.1288,110131.0
2021-10-26 12:00:00,67.45,67.58,67.44,67.56,253098.0,60.1288,60.2447,60.1199,60.2269,253098.0
2021-10-26 12:05:00,67.57,67.6,67.55,67.56,155806.0,60.2358,60.2625,60.218,60.2269,155806.0
2021-10-26 12:10:00,67.56,67.56,67.5,67.55,72885.0,60.2269,60.2269,60.1734,60.218,72885.0
2021-10-26 12:15:00,67.54,67.55,67.49,67.51,47296.0,60.209,60.218,60.1645,60.1823,47296.0
2021-10-26 12:20:00,67.51,67.51,67.46,67.49,30171.0,60.1823,60.1823,60.1377,60.1645,30171.0
2021-10-26 12:25:00,67.5,67.54,67.47,67.53,42789.0,60.1734,60.209,60.1466,60.2001,42789.0
2021-10-26 12:30:00,67.53,67.54,67.49,67.5,53646.0,60.2001,60.209,60.1645,60.1734,53646.0
2021-10-26 12:35:00,67.49,67.55,67.48,67.54,88124.0,60.1645,60.218,60.1555,60.209,88124.0
2021-10-26 12:40:00,67.55,67.68,67.53,67.66,77768.0,60.218,60.3338,60.2001,60.316,77768.0
2021-10-26 12:45:00,67.65,67.79,67.65,67.78,122219.0,60.3071,60.4319,60.3071,60.423,122219.0
2021-10-26 12:50:00,67.79,67.82,67.75,67.81,86314.0,60.4319,60.4586,60.3962,60.4497,86314.0
2021-10-26 12:55:00,67.81,67.81,67.76,67.77,62975.0,60.4497,60.4497,60.4052,60.4141,62975.0
2021-10-26 13:00:00,67.77,67.84,67.71,67.71,77862.0,60.4141,60.4765,60.3606,60.3606,77862.0
2021-10-26 13:05:00,67.71,67.75,67.7,67.75,52026.0,60.3606,60.3962,60.3517,60.3962,52026.0
2021-10-26 13:10:00,67.75,67.77,67.72,67.76,53263.0,60.3962,60.4141,60.3695,60.4052,53263.0
2021-10-26 13:15:00,67.76,67.78,67.74,67.77,54255.0,60.4052,60.423,60.3873,60.4141,54255.0
2021-10-26 13:20:00,67.76,67.82,67.73,67.78,79398.0,60.4052,60.4586,60.3784,60.423,79398.0
2021-10-26 13:25:00,67.78,67.78,67.71,67.73,62644.0,60.423,60.423,60.3606,60.3784,62644.0
2021-10-26 13:30:00,67.72,67.72,67.64,67.66,45383.0,60.3695,60.3695,60.2982,60.316,45383.0
2021-10-26 13:35:00,67.67,67.68,67.6,67.61,54904.0,60.3249,60.3338,60.2625,60.2714,54904.0
2021-10-26 13:40:00,67.61,67.66,67.59,67.61,37151.0,60.2714,60.316,60.2536,60.2714,37151.0
2021-10-26 13:45:00,67.61,67.65,67.59,67.63,45772.0,60.2714,60.3071,60.2536,60.2893,45772.0
2021-10-26 13:50:00,67.63,67.63,67.49,67.49,43111.0,60.2893,60.2893,60.1645,60.1645,43111.0
2021-10-26 13:55:00,67.48,67.54,67.47,67.49,70810.0,60.1555,60.209,60.1466,60.1645,70810.0
2021-10-26 14:00:00,67.5,67.54,67.49,67.49,50043.0,60.1734,60.209,60.1645,60.1645,50043.0
2021-10-26 14:05:00,67.49,67.53,67.48,67.52,44824.0,60.1645,60.2001,60.1555,60.1912,44824.0
2021-10-26 14:10:00,67.52,67.55,67.52,67.53,40914.0,60.1912,60.218,60.1912,60.2001,40914.0
2021-10-26 14:15:00,67.53,67.58,67.52,67.53,79258.0,60.2001,60.2447,60.1912,60.2001,79258.0
2021-10-26 14:20:00,67.54,67.56,67.5,67.52,37392.0,60.209,60.2269,60.1734,60.1912,37392.0
2021-10-26 14:25:00,67.52,67.53,67.47,67.48,39674.0,60.1912,60.2001,60.1466,60.1555,39674.0
2021-10-26 14:30:00,67.48,67.5,67.46,67.47,48751.0,60.1555,60.1734,60.1377,60.1466,48751.0
2021-10-26 14:35:00,67.46,67.46,67.43,67.44,25241.0,60.1377,60.1377,60.111,60.1199,25241.0
2021-10-26 14:40:00,67.44,67.5,67.43,67.49,52204.0,60.1199,60.1734,60.111,60.1645,52204.0
2021-10-26 14:45:00,67.5,67.54,67.49,67.51,24361.0,60.1734,60.209,60.1645,60.1823,24361.0
2021-10-26 14:50:00,67.51,67.53,67.5,67.52,63751.0,60.1823,60.2001,60.1734,60.1912,63751.0
2021-10-26 14:55:00,67.53,67.55,67.5,67.5,59488.0,60.2001,60.218,60.1734,60.1734,59488.0
2021-10-26 15:00:00,67.51,67.53,67.47,67.51,55682.0,60.1823,60.2001,60.1466,60.1823,55682.0
2021-10-26 15:05:00,67.51,67.52,67.48,67.49,37908.0,60.1823,60.1912,60.1555,60.1645,37908.0
2021-10-26 15:10:00,67.49,67.5,67.45,67.47,68246.0,60.1645,60.1734,60.1288,60.1466,68246.0
2021-10-26 15:15:00,67.47,67.47,67.41,67.46,202074.0,60.1466,60.1466,60.0931,60.1377,202074.0
2021-10-26 15:20:00,67.46,67.53,67.46,67.48,131007.0,60.1377,60.2001,60.1377,60.1555,131007.0
2021-10-26 15:25:00,67.48,67.49,67.41,67.42,86806.0,60.1555,60.1645,60.0931,60.1021,86806.0
2021-10-26 15:30:00,67.42,67.46,67.4,67.45,132942.0,60.1021,60.1377,60.0842,60.1288,132942.0
2021-10-26 15:35:00,67.45,67.45,67.33,67.36,163701.0,60.1288,60.1288,60.0218,60.0486,163701.0
2021-10-26 15:40:00,67.36,67.44,67.35,67.4,229302.0,60.0486,60.1199,60.0397,60.0842,229302.0
2021-10-26 15:45:00,67.4,67.47,67.37,67.45,298360.0,60.0842,60.1466,60.0575,60.1288,298360.0
2021-10-26 15:50:00,67.45,67.47,67.37,67.37,476339.0,60.1288,60.1466,60.0575,60.0575,476339.0
2021-10-26 15:55:00,67.38,67.41,67.3,67.31,858180.0,60.0664,60.0931,59.9951,60.004,858180.0
2021-10-27 09:30:00,67.48,67.65,67.42,67.53,370136.0,60.1555,60.3071,60.1021,60.2001,370136.0
2021-10-27 09:35:00,67.53,67.53,67.33,67.4,341420.0,60.2001,60.2001,60.0218,60.0842,341420.0
2021-10-27 09:40:00,67.4,67.51,67.36,67.45,270682.0,60.0842,60.1823,60.0486,60.1288,270682.0
2021-10-27 09:45:00,67.44,67.54,67.39,67.54,242167.0,60.1199,60.209,60.0753,60.209,242167.0
2021-10-27 09:50:00,67.54,67.56,67.43,67.51,81033.0,60.209,60.2269,60.111,60.1823,81033.0
2021-10-27 09:55:00,67.5,67.52,67.41,67.45,95309.0,60.1734,60.1912,60.0931,60.1288,95309.0
2021-10-27 10:00:00,67.45,67.49,67.37,67.47,82582.0,60.1288,60.1645,60.0575,60.1466,82582.0
2021-10-27 10:05:00,67.48,67.48,67.3,67.32,93342.0,60.1555,60.1555,59.9951,60.0129,93342.0
2021-10-27 10:10:00,67.32,67.35,67.26,67.27,99080.0,60.0129,60.0397,59.9594,59.9683,99080.0
2021-10-27 10:15:00,67.27,67.27,67.11,67.14,87119.0,59.9683,59.9683,59.8257,59.8525,87119.0
2021-10-27 10:20:00,67.14,67.16,67.01,67.01,154826.0,59.8525,59.8703,59.7366,59.7366,154826.0
2021-10-27 10:25:00,67.0,67.1,66.98,67.1,286387.0,59.7276,59.8168,59.7098,59.8168,286387.0
2021-10-27 10:30:00,67.1,67.16,67.08,67.14,140484.0,59.8168,59.8703,59.799,59.8525,140484.0
2021-10-27 10:35:00,67.14,67.18,67.07,67.12,135906.0,59.8525,59.8881,59.7901,59.8346,135906.0
2021-10-27 10:40:00,67.12,67.26,67.11,67.26,281556.0,59.8346,59.9594,59.8257,59.9594,281556.0
2021-10-27 10:45:00,67.26,67.34,67.25,67.31,96013.0,59.9594,60.0307,59.9505,60.004,96013.0
2021-10-27 10:50:00,67.31,67.31,67.2,67.23,92559.0,60.004,60.004,59.9059,59.9327,92559.0
2021-10-27 10:55:00,67.23,67.3,67.2,67.26,129124.0,59.9327,59.9951,59.9059,59.9594,129124.0
2021-10-27 11:00:00,67.25,67.3,67.22,67.27,74021.0,59.9505,59.9951,59.9238,59.9683,74021.0
2021-10-27 11:05:00,67.27,67.29,67.17,67.18,93587.0,59.9683,59.9862,59.8792,59.8881,93587.0
2021-10-27 11:10:00,67.17,67.23,67.16,67.23,51583.0,59.8792,59.9327,59.8703,59.9327,51583.0
2021-10-27 11:15:00,67.22,67.24,67.13,67.14,104280.0,59.9238,59.9416,59.8435,59.8525,104280.0
2021-10-27 11:20:00,67.14,67.15,67.1,67.13,115832.0,59.8525,59.8614,59.8168,59.8435,115832.0
2021-10-27 11:25:00,67.12,67.2,67.1,67.17,194861.0,59.8346,59.9059,59.8168,59.8792,194861.0
2021-10-27 11:30:00,67.17,67.17,67.1,67.17,109803.0,59.8792,59.8792,59.8168,59.8792,109803.0
2021-10-27 11:35:00,67.16,67.19,67.11,67.19,161827.0,59.8703,59.897,59.8257,59.897,161827.0
2021-10-27 11:40:00,67.18,67.19,67.14,67.17,90435.0,59.8881,59.897,59.8525,59.8792,90435.0
2021-10-27 11:45:00,67.16,67.21,67.15,67.17,113781.0,59.8703,59.9149,59.8614,59.8792,113781.0
2021-10-27 11:50:00,67.17,67.24,67.17,67.19,105751.0,59.8792,59.9416,59.8792,59.897,105751.0
2021-10-27 11:55:00,67.19,67.21,67.09,67.12,98127.0,59.897,59.9149,59.8079,59.8346,98127.0
2021-10-27 12:00:00,67.12,67.13,67.08,67.09,61555.0,59.8346,59.8435,59.799,59.8079,61555.0
2021-10-27 12:05:00,67.09,67.14,67.07,67.12,118594.0,59.8079,59.8525,59.7901,59.8346,118594.0
2021-10-27 12:10:00,67.12,67.15,67.12,67.12,59583.0,59.8346,59.8614,59.8346,59.8346,59583.0
2021-10-27 12:15:00,67.12,67.13,67.05,67.05,131595.0,59.8346,59.8435,59.7722,59.7722,131595.0
2021-10-27 12:20:00,67.04,67.08,67.02,67.07,104807.0,59.7633,59.799,59.7455,59.7901,104807.0
2021-10-27 12:25:00,67.08,67.1,67.02,67.02,58577.0,59.799,59.8168,59.7455,59.7455,58577.0
2021-10-27 12:30:00,67.02,67.02,66.92,66.92,93187.0,59.7455,59.7455,59.6563,59.6563,93187.0
2021-10-27 12:35:00,66.91,66.91,66.82,66.83,140834.0,59.6474,59.6474,59.5672,59.5761,140834.0
2021-10-27 12:40:00,66.84,66.87,66.82,66.87,310568.0,59.585,59.6118,59.5672,59.6118,310568.0
2021-10-27 12:45:00,66.87,66.9,66.85,66.88,156822.0,59.6118,59.6385,59.5939,59.6207,156822.0
2021-10-27 12:50:00,66.88,66.91,66.87,66.88,70538.0,59.6207,59.6474,59.6118,59.6207,70538.0
2021-10-27 12:55:00,66.88,66.89,66.81,66.85,128794.0,59.6207,59.6296,59.5583,59.5939,128794.0
2021-10-27 13:00:00,66.85,66.87,66.8,66.82,98848.0,59.5939,59.6118,59.5494,59.5672,98848.0
2021-10-27 13:05:00,66.82,66.86,66.8,66.84,131429.0,59.5672,59.6028,59.5494,59.585,131429.0
2021-10-27 13:10:00,66.85,66.91,66.83,66.9,73830.0,59.5939,59.6474,59.5761,59.6385,73830.0
2021-10-27 13:15:00,66.9,66.91,66.87,66.9,69419.0,59.6385,59.6474,59.6118,59.6385,69419.0
2021-10-27 13:20:00,66.9,66.95,66.9,66.91,86336.0,59.6385,59.6831,59.6385,59.6474,86336.0
2021-10-27 13:25:00,66.91,66.98,66.89,66.97,42796.0,59.6474,59.7098,59.6296,59.7009,42796.0
2021-10-27 13:30:00,66.97,67.0,66.94,66.95,68822.0,59.7009,59.7276,59.6742,59.6831,68822.0
2021-10-27 13:35:00,66.94,66.97,66.9,66.95,49653.0,59.6742,59.7009,59.6385,59.6831,49653.0
2021-10-27 13:40:00,66.95,66.95,66.87,66.88,71865.0,59.6831,59.6831,59.6118,59.6207,71865.0
2021-10-27 13:45:00,66.87,66.96,66.86,66.95,71606.0,59.6118,59.692,59.6028,59.6831,71606.0
2021-10-27 13:50:00,66.95,67.04,66.94,67.03,75824.0,59.6831,59.7633,59.6742,59.7544,75824.0
2021-10-27 13:55:00,67.02,67.05,67.0,67.04,118809.0,59.7455,59.7722,59.7276,59.7633,118809.0
2021-10-27 14:00:00,67.04,67.06,66.99,67.01,120694.0,59.7633,59.7811,59.7187,59.7366,120694.0
2021-10-27 14:05:00,67.01,67.04,66.98,67.02,102567.0,59.7366,59.7633,59.7098,59.7455,102567.0
2021-10-27 14:10:00,67.03,67.07,67.01,67.06,95483.0,59.7544,59.7901,59.7366,59.7811,95483.0
2021-10-27 14:15:00,67.06,67.07,67.04,67.05,102018.0,59.7811,59.7901,59.7633,59.7722,102018.0
2021-10-27 14:20:00,67.04,67.08,67.04,67.08,148078.0,59.7633,59.799,59.7633,59.799,148078.0
2021-10-27 14:25:00,67.07,67.08,67.04,67.06,92206.0,59.7901,59.799,59.7633,59.7811,92206.0
2021-10-27 14:30:00,67.06,67.09,67.03,67.07,77115.0,59.7811,59.8079,59.7544,59.7901,77115.0
2021-10-27 14:35:00,67.06,67.1,67.06,67.06,97642.0,59.7811,59.8168,59.7811,59.7811,97642.0
2021-10-27 14:40:00,67.07,67.08,67.0,67.0,51811.0,59.7901,59.799,59.7276,59.7276,51811.0
2021-10-27 14:45:00,67.0,67.02,66.96,67.0,77694.0,59.7276,59.7455,59.692,59.7276,77694.0
2021-10-27 14:50:00,67.0,67.01,66.97,66.97,90864.0,59.7276,59.7366,59.7009,59.7009,90864.0
2021-10-27 14:55:00,66.96,67.01,66.94,67.0,51524.0,59.692,59.7366,59.6742,59.7276,51524.0
2021-10-27 15:00:00,67.01,67.03,66.98,67.02,113124.0,59.7366,59.7544,59.7098,59.7455,113124.0
2021-10-27 15:05:00,67.01,67.08,66.99,67.07,73903.0,59.7366,59.799,59.7187,59.7901,73903.0
2021-10-27 15:10:00,67.08,67.08,67.03,67.05,87683.0,59.799,59.799,59.7544,59.7722,87683.0
2021-10-27 15:15:00,67.05,67.07,66.95,66.96,53567.0,59.7722,59.7901,59.6831,59.692,53567.0
2021-10-27 15:20:00,66.96,66.96,66.92,66.93,94998.0,59.692,59.692,59.6563,59.6652,94998.0
2021-10-27 15:25:00,66.92,66.96,66.89,66.95,117269.0,59.6563,59.692,59.6296,59.6831,117269.0
2021-10-27 15:30:00,66.95,66.98,66.89,66.96,159014.0,59.6831,59.7098,59.6296,59.692,159014.0
2021-10-27 15:35:00,66.95,66.98,66.91,66.92,103727.0,59.6831,59.7098,59.6474,59.6563,103727.0
2021-10-27 15:40:00,66.92,66.99,66.92,66.96,170905.0,59.6563,59.7187,59.6563,59.692,170905.0
2021-10-27 15:45:00,66.95,66.97,66.88,66.9,177624.0,59.6831,59.7009,59.6207,59.6385,177624.0
2021-10-27 15:50:00,66.9,66.96,66.87,66.9,482538.0,59.6385,59.692,59.6118,59.6385,482538.0
2021-10-27 15:55:00,66.9,66.9,66.85,66.87,513756.0,59.6385,59.6385,59.5939,59.6118,513756.0
2021-10-28 09:30:00,66.81,67.05,66.73,66.99,255358.0,59.5583,59.7722,59.487,59.7187,255358.0
2021-10-28 09:35:00,67.0,67.11,66.99,67.05,212521.0,59.7276,59.8257,59.7187,59.7722,212521.0
2021-10-28 09:40:00,67.04,67.13,67.0,67.06,160187.0,59.7633,59.8435,59.7276,59.7811,160187.0
2021-10-28 09:45:00,67.08,67.19,67.07,67.17,158280.0,59.799,59.897,59.7901,59.8792,158280.0
2021-10-28 09:50:00,67.18,67.23,67.09,67.11,110404.0,59.8881,59.9327,59.8079,59.8257,110404.0
2021-10-28 09:55:00,67.11,67.18,67.03,67.15,87869.0,59.8257,59.8881,59.7544,59.8614,87869.0
2021-10-28 10:00:00,67.15,67.19,67.07,67.1,119561.0,59.8614,59.897,59.7901,59.8168,119561.0
2021-10-28 10:05:00,67.1,67.12,67.01,67.02,64307.0,59.8168,59.8346,59.7366,59.7455,64307.0
2021-10-28 10:10:00,67.01,67.02,66.86,66.91,137498.0,59.7366,59.7455,59.6028,59.6474,137498.0
2021-10-28 10:15:00,66.91,67.0,66.89,66.94,103599.0,59.6474,59.7276,59.6296,59.6742,103599.0
2021-10-28 10:20:00,66.93,66.98,66.88,66.89,81798.0,59.6652,59.7098,59.6207,59.6296,81798.0
2021-10-28 10:25:00,66.88,66.88,66.81,66.85,244744.0,59.6207,59.6207,59.5583,59.5939,244744.0
2021-10-28 10:30:00,66.85,66.92,66.82,66.92,75303.0,59.5939,59.6563,59.5672,59.6563,75303.0
2021-10-28 10:35:00,66.92,66.94,66.89,66.9,73262.0,59.6563,59.6742,59.6296,59.6385,73262.0
2021-10-28 10:40:00,66.9,66.93,66.86,66.93,80978.0,59.6385,59.6652,59.6028,59.6652,80978.0
2021-10-28 10:45:00,66.92,67.09,66.89,67.09,79331.0,59.6563,59.8079,59.6296,59.8079,79331.0
2021-10-28 10:50:00,67.09,67.12,67.04,67.11,52568.0,59.8079,59.8346,59.7633,59.8257,52568.0
2021-10-28 10:55:00,67.11,67.14,67.08,67.14,34804.0,59.8257,59.8525,59.799,59.8525,34804.0
2021-10-28 11:00:00,67.14,67.17,67.11,67.13,88285.0,59.8525,59.8792,59.8257,59.8435,88285.0
2021-10-28 11:05:00,67.13,67.21,67.09,67.17,41641.0,59.8435,59.9149,59.8079,59.8792,41641.0
2021-10-28 11:10:00,67.17,67.25,67.17,67.23,45105.0,59.8792,59.9505,59.8792,59.9327,45105.0
2021-10-28 11:15:00,67.22,67.28,67.22,67.24,80565.0,59.9238,59.9773,59.9238,59.9416,80565.0
2021-10-28 11:20:00,67.23,67.25,67.16,67.17,55989.0,59.9327,59.9505,59.8703,59.8792,55989.0
2021-10-28 11:25:00,67.17,67.22,67.14,67.15,44076.0,59.8792,59.9238,59.8525,59.8614,44076.0
2021-10-28 11:30:00,67.15,67.23,67.15,67.22,37234.0,59.8614,59.9327,59.8614,59.9238,37234.0
2021-10-28 11:35:00,67.22,67.28,67.22,67.26,30644.0,59.9238,59.9773,59.9238,59.9594,30644.0
2021-10-28 11:40:00,67.26,67.29,67.17,67.2,56606.0,59.9594,59.9862,59.8792,59.9059,56606.0
2021-10-28 11:45:00,67.19,67.24,67.13,67.14,66767.0,59.897,59.9416,59.8435,59.8525,66767.0
2021-10-28 11:50:00,67.15,67.19,67.11,67.17,36663.0,59.8614,59.897,59.8257,59.8792,36663.0
2021-10-28 11:55:00,67.17,67.23,67.14,67.22,26943.0,59.8792,59.9327,59.8525,59.9238,26943.0
2021-10-28 12:00:00,67.23,67.28,67.21,67.28,51624.0,59.9327,59.9773,59.9149,59.9773,51624.0
2021-10-28 12:05:00,67.28,67.28,67.26,67.27,83401.0,59.9773,59.9773,59.9594,59.9683,83401.0
2021-10-28 12:10:00,67.27,67.27,67.23,67.25,38602.0,59.9683,59.9683,59.9327,59.9505,38602.0
2021-10-28 12:15:00,67.25,67.3,67.25,67.27,46593.0,59.9505,59.9951,59.9505,59.9683,46593.0
2021-10-28 12:20:00,67.26,67.27,67.22,67.23,41785.0,59.9594,59.9683,59.9238,59.9327,41785.0
2021-10-28 12:25:00,67.22,67.27,67.21,67.23,37505.0,59.9238,59.9683,59.9149,59.9327,37505.0
2021-10-28 12:30:00,67.24,67.28,67.24,67.26,28035.0,59.9416,59.9773,59.9416,59.9594,28035.0
2021-10-28 12:35:00,67.25,67.26,67.2,67.2,41356.0,59.9505,59.9594,59.9059,59.9059,41356.0
2021-10-28 12:40:00,67.2,67.23,67.15,67.23,51457.0,59.9059,59.9327,59.8614,59.9327,51457.0
2021-10-28 12:45:00,67.23,67.24,67.2,67.21,31852.0,59.9327,59.9416,59.9059,59.9149,31852.0
2021-10-28 12:50:00,67.2,67.21,67.13,67.15,43628.0,59.9059,59.9149,59.8435,59.8614,43628.0
2021-10-28 12:55:00,67.15,67.2,67.13,67.14,52080.0,59.8614,59.9059,59.8435,59.8525,52080.0
2021-10-28 13:00:00,67.14,67.17,67.12,67.14,61428.0,59.8525,59.8792,59.8346,59.8525,61428.0
2021-10-28 13:05:00,67.15,67.18,67.14,67.16,32941.0,59.8614,59.8881,59.8525,59.8703,32941.0
2021-10-28 13:10:00,67.15,67.18,67.12,67.16,33480.0,59.8614,59.8881,59.8346,59.8703,33480.0
2021-10-28 13:15:00,67.15,67.18,67.15,67.17,20607.0,59.8614,59.8881,59.8614,59.8792,20607.0
2021-10-28 13:20:00,67.17,67.18,67.14,67.15,51231.0,59.8792,59.8881,59.8525,59.8614,51231.0
2021-10-28 13:25:00,67.15,67.17,67.13,67.15,20899.0,59.8614,59.8792,59.8435,59.8614,20899.0
2021-10-28 13:30:00,67.15,67.16,67.12,67.15,73184.0,59.8614,59.8703,59.8346,59.8614,73184.0
2021-10-28 13:35:00,67.15,67.15,67.1,67.11,34263.0,59.8614,59.8614,59.8168,59.8257,34263.0
2021-10-28 13:40:00,67.11,67.17,67.1,67.14,30708.0,59.8257,59.8792,59.8168,59.8525,30708.0
2021-10-28 13:45:00,67.14,67.16,67.13,67.14,20460.0,59.8525,59.8703,59.8435,59.8525,20460.0
2021-10-28 13:50:00,67.14,67.18,67.13,67.14,32301.0,59.8525,59.8881,59.8435,59.8525,32301.0
2021-10-28 13:55:00,67.15,67.16,67.1,67.1,40381.0,59.8614,59.8703,59.8168,59.8168,40381.0
2021-10-28 14:00:00,67.1,67.14,67.09,67.14,35384.0,59.8168,59.8525,59.8079,59.8525,35384.0
2021-10-28 14:05:00,67.14,67.16,67.11,67.11,25400.0,59.8525,59.8703,59.8257,59.8257,25400.0
2021-10-28 14:10:00,67.12,67.13,67.08,67.08,39779.0,59.8346,59.8435,59.799,59.799,39779.0
2021-10-28 14:15:00,67.08,67.12,67.06,67.12,39112.0,59.799,59.8346,59.7811,59.8346,39112.0
2021-10-28 14:20:00,67.12,67.13,67.09,67.09,34387.0,59.8346,59.8435,59.8079,59.8079,34387.0
2021-10-28 14:25:00,67.09,67.1,67.05,67.08,29286.0,59.8079,59.8168,59.7722,59.799,29286.0
2021-10-28 14:30:00,67.07,67.13,67.05,67.12,51902.0,59.7901,59.8435,59.7722,59.8346,51902.0
2021-10-28 14:35:00,67.12,67.17,67.11,67.17,65453.0,59.8346,59.8792,59.8257,59.8792,65453.0
2021-10-28 14:40:00,67.17,67.21,67.16,67.2,30535.0,59.8792,59.9149,59.8703,59.9059,30535.0
2021-10-28 14:45:00,67.2,67.21,67.16,67.2,74953.0,59.9059,59.9149,59.8703,59.9059,74953.0
2021-10-28 14:50:00,67.2,67.22,67.16,67.17,28714.0,59.9059,59.9238,59.8703,59.8792,28714.0
2021-10-28 14:55:00,67.17,67.18,67.09,67.1,43357.0,59.8792,59.8881,59.8079,59.8168,43357.0
2021-10-28 15:00:00,67.09,67.12,67.08,67.11,43302.0,59.8079,59.8346,59.799,59.8257,43302.0
2021-10-28 15:05:00,67.11,67.14,67.09,67.09,53931.0,59.8257,59.8525,59.8079,59.8079,53931.0
2021-10-28 15:10:00,67.08,67.08,66.99,67.06,118833.0,59.799,59.799,59.7187,59.7811,118833.0
2021-10-28 15:15:00,67.05,67.05,66.95,66.95,66382.0,59.7722,59.7722,59.6831,59.6831,66382.0
2021-10-28 15:20:00,66.95,66.98,66.94,66.95,89257.0,59.6831,59.7098,59.6742,59.6831,89257.0
2021-10-28 15:25:00,66.95,66.96,66.9,66.91,86309.0,59.6831,59.692,59.6385,59.6474,86309.0
2021-10-28 15:30:00,66.91,67.03,66.88,66.98,130315.0,59.6474,59.7544,59.6207,59.7098,130315.0
2021-10-28 15:35:00,66.98,67.11,66.97,67.08,81707.0,59.7098,59.8257,59.7009,59.799,81707.0
2021-10-28 15:40:00,67.08,67.16,67.08,67.16,267643.0,59.799,59.8703,59.799,59.8703,267643.0
2021-10-28 15:45:00,67.17,67.2,67.15,67.2,162197.0,59.8792,59.9059,59.8614,59.9059,162197.0
2021-10-28 15:50:00,67.2,67.32,67.2,67.31,449219.0,59.9059,60.0129,59.9059,60.004,449219.0
2021-10-28 15:55:00,67.31,67.32,67.27,67.29,887295.0,60.004,60.0129,59.9683,59.9862,887295.0
2021-10-29 09:30:00,67.29,67.34,67.08,67.3,230086.0,59.9862,60.0307,59.799,59.9951,230086.0
2021-10-29 09:35:00,67.31,67.38,67.2,67.36,159000.0,60.004,60.0664,59.9059,60.0486,159000.0
2021-10-29 09:40:00,67.35,67.42,67.31,67.35,177471.0,60.0397,60.1021,60.004,60.0397,177471.0
2021-10-29 09:45:00,67.36,67.5,67.35,67.5,116550.0,60.0486,60.1734,60.0397,60.1734,116550.0
2021-10-29 09:50:00,67.51,67.57,67.5,67.54,131529.0,60.1823,60.2358,60.1734,60.209,131529.0
2021-10-29 09:55:00,67.54,67.57,67.44,67.48,95153.0,60.209,60.2358,60.1199,60.1555,95153.0
2021-10-29 10:00:00,67.48,67.57,67.45,67.54,59232.0,60.1555,60.2358,60.1288,60.209,59232.0
2021-10-29 10:05:00,67.55,67.56,67.48,67.52,112660.0,60.218,60.2269,60.1555,60.1912,112660.0
2021-10-29 10:10:00,67.51,67.55,67.44,67.44,84704.0,60.1823,60.218,60.1199,60.1199,84704.0
2021-10-29 10:15:00,67.43,67.49,67.41,67.46,293373.0,60.111,60.1645,60.0931,60.1377,293373.0
2021-10-29 10:20:00,67.45,67.5,67.43,67.45,47725.0,60.1288,60.1734,60.111,60.1288,47725.0
2021-10-29 10:25:00,67.44,67.56,67.42,67.56,151461.0,60.1199,60.2269,60.1021,60.2269,151461.0
2021-10-29 10:30:00,67.56,67.57,67.4,67.4,146978.0,60.2269,60.2358,60.0842,60.0842,146978.0
2021-10-29 10:35:00,67.41,67.47,67.4,67.44,242730.0,60.0931,60.1466,60.0842,60.1199,242730.0
2021-10-29 10:40:00,67.45,67.45,67.35,67.39,40785.0,60.1288,60.1288,60.0397,60.0753,40785.0
2021-10-29 10:45:00,67.38,67.39,67.33,67.33,87737.0,60.0664,60.0753,60.0218,60.0218,87737.0
2021-10-29 10:50:00,67.34,67.38,67.32,67.33,78135.0,60.0307,60.0664,60.0129,60.0218,78135.0
2021-10-29 10:55:00,67.33,67.36,67.28,67.3,75606.0,60.0218,60.0486,59.9773,59.9951,75606.0
2021-10-29 11:00:00,67.3,67.3,67.25,67.29,109206.0,59.9951,59.9951,59.9505,59.9862,109206.0
2021-10-29 11:05:00,67.29,67.31,67.24,67.26,106355.0,59.9862,60.004,59.9416,59.9594,106355.0
2021-10-29 11:10:00,67.27,67.29,67.24,67.25,82598.0,59.9683,59.9862,59.9416,59.9505,82598.0
2021-10-29 11:15:00,67.25,67.25,67.14,67.15,60730.0,59.9505,59.9505,59.8525,59.8614,60730.0
2021-10-29 11:20:00,67.15,67.15,67.06,67.08,160305.0,59.8614,59.8614,59.7811,59.799,160305.0
2021-10-29 11:25:00,67.08,67.09,67.05,67.06,99512.0,59.799,59.8079,59.7722,59.7811,99512.0
2021-10-29 11:30:00,67.06,67.13,67.05,67.13,103500.0,59.7811,59.8435,59.7722,59.8435,103500.0
2021-10-29 11:35:00,67.12,67.12,67.04,67.05,130063.0,59.8346,59.8346,59.7633,59.7722,130063.0
2021-10-29 11:40:00,67.05,67.05,66.95,66.96,79448.0,59.7722,59.7722,59.6831,59.692,79448.0
2021-10-29 11:45:00,66.95,67.05,66.95,67.03,57966.0,59.6831,59.7722,59.6831,59.7544,57966.0
2021-10-29 11:50:00,67.03,67.1,67.03,67.09,37393.0,59.7544,59.8168,59.7544,59.8079,37393.0
2021-10-29 11:55:00,67.1,67.12,67.08,67.12,110399.0,59.8168,59.8346,59.799,59.8346,110399.0
2021-10-29 12:00:00,67.11,67.11,67.08,67.09,44081.0,59.8257,59.8257,59.799,59.8079,44081.0
2021-10-29 12:05:00,67.1,67.18,67.1,67.17,182676.0,59.8168,59.8881,59.8168,59.8792,182676.0
2021-10-29 12:10:00,67.17,67.19,67.08,67.09,74710.0,59.8792,59.897,59.799,59.8079,74710.0
2021-10-29 12:15:00,67.09,67.12,67.05,67.06,37310.0,59.8079,59.8346,59.7722,59.7811,37310.0
2021-10-29 12:20:00,67.05,67.08,67.04,67.05,50752.0,59.7722,59.799,59.7633,59.7722,50752.0
2021-10-29 12:25:00,67.04,67.08,67.02,67.03,47550.0,59.7633,59.799,59.7455,59.7544,47550.0
2021-10-29 12:30:00,67.03,67.07,67.01,67.02,58849.0,59.7544,59.7901,59.7366,59.7455,58849.0
2021-10-29 12:35:00,67.02,67.04,67.0,67.03,47872.0,59.7455,59.7633,59.7276,59.7544,47872.0
2021-10-29 12:40:00,67.03,67.04,67.01,67.04,68122.0,59.7544,59.7633,59.7366,59.7633,68122.0
2021-10-29 12:45:00,67.04,67.06,67.02,67.06,26021.0,59.7633,59.7811,59.7455,59.7811,26021.0
2021-10-29 12:50:00,67.06,67.09,67.03,67.05,64449.0,59.7811,59.8079,59.7544,59.7722,64449.0
2021-10-29 12:55:00,67.05,67.06,67.01,67.02,50366.0,59.7722,59.7811,59.7366,59.7455,50366.0
2021-10-29 13:00:00,67.02,67.02,66.99,67.0,59929.0,59.7455,59.7455,59.7187,59.7276,59929.0
2021-10-29 13:05:00,67.0,67.03,66.98,66.98,48141.0,59.7276,59.7544,59.7098,59.7098,48141.0
2021-10-29 13:10:00,66.99,67.0,66.96,66.98,48082.0,59.7187,59.7276,59.692,59.7098,48082.0
2021-10-29 13:15:00,66.98,67.0,66.97,66.99,25299.0,59.7098,59.7276,59.7009,59.7187,25299.0
2021-10-29 13:20:00,66.99,67.0,66.95,66.96,86748.0,59.7187,59.7276,59.6831,59.692,86748.0
2021-10-29 13:25:00,66.96,66.97,66.91,66.97,36852.0,59.692,59.7009,59.6474,59.7009,36852.0
2021-10-29 13:30:00,66.96,66.96,66.9,66.92,40979.0,59.692,59.692,59.6385,59.6563,40979.0
2021-10-29 13:35:00,66.92,66.92,66.88,66.89,76062.0,59.6563,59.6563,59.6207,59.6296,76062.0
2021-10-29 13:40:00,66.88,66.89,66.85,66.85,58066.0,59.6207,59.6296,59.5939,59.5939,58066.0
2021-10-29 13:45:00,66.86,66.88,66.81,66.83,42607.0,59.6028,59.6207,59.5583,59.5761,42607.0
2021-10-29 13:50:00,66.83,66.87,66.8,66.87,79521.0,59.5761,59.6118,59.5494,59.6118,79521.0
2021-10-29 13:55:00,66.88,66.89,66.85,66.89,48508.0,59.6207,59.6296,59.5939,59.6296,48508.0
2021-10-29 14:00:00,66.88,66.9,66.86,66.86,69922.0,59.6207,59.6385,59.6028,59.6028,69922.0
2021-10-29 14:05:00,66.85,66.86,66.78,66.79,114553.0,59.5939,59.6028,59.5315,59.5404,114553.0
2021-10-29 14:10:00,66.79,66.81,66.72,66.73,99721.0,59.5404,59.5583,59.478,59.487,99721.0
2021-10-29 14:15:00,66.73,66.75,66.71,66.73,135667.0,59.487,59.5048,59.4691,59.487,135667.0
2021-10-29 14:20:00,66.73,66.77,66.73,66.75,121022.0,59.487,59.5226,59.487,59.5048,121022.0
2021-10-29 14:25:00,66.75,66.77,66.72,66.73,153475.0,59.5048,59.5226,59.478,59.487,153475.0
2021-10-29 14:30:00,66.73,66.76,66.72,66.75,49748.0,59.487,59.5137,59.478,59.5048,49748.0
2021-10-29 14:35:00,66.76,66.78,66.75,66.77,48933.0,59.5137,59.5315,59.5048,59.5226,48933.0
2021-10-29 14:40:00,66.77,66.81,66.76,66.81,49785.0,59.5226,59.5583,59.5137,59.5583,49785.0
2021-10-29 14:45:00,66.81,66.87,66.81,66.87,65580.0,59.5583,59.6118,59.5583,59.6118,65580.0
2021-10-29 14:50:00,66.87,66.89,66.86,66.87,40019.0,59.6118,59.6296,59.6028,59.6118,40019.0
2021-10-29 14:55:00,66.86,66.86,66.78,66.8,57156.0,59.6028,59.6028,59.5315,59.5494,57156.0
2021-10-29 15:00:00,66.79,66.81,66.75,66.77,74249.0,59.5404,59.5583,59.5048,59.5226,74249.0
2021-10-29 15:05:00,66.76,66.8,66.75,66.75,90030.0,59.5137,59.5494,59.5048,59.5048,90030.0
2021-10-29 15:10:00,66.76,66.77,66.69,66.7,95850.0,59.5137,59.5226,59.4513,59.4602,95850.0
2021-10-29 15:15:00,66.7,66.7,66.58,66.62,116932.0,59.4602,59.4602,59.3532,59.3889,116932.0
2021-10-29 15:20:00,66.62,66.67,66.6,66.61,108057.0,59.3889,59.4335,59.3711,59.38,108057.0
2021-10-29 15:25:00,66.62,66.7,66.61,66.69,94577.0,59.3889,59.4602,59.38,59.4513,94577.0
2021-10-29 15:30:00,66.69,66.72,66.66,66.67,210090.0,59.4513,59.478,59.4246,59.4335,210090.0
2021-10-29 15:35:00,66.67,66.77,66.66,66.77,180598.0,59.4335,59.5226,59.4246,59.5226,180598.0
2021-10-29 15:40:00,66.77,66.91,66.77,66.88,322633.0,59.5226,59.6474,59.5226,59.6207,322633.0
2021-10-29 15:45:00,66.89,66.96,66.89,66.94,280380.0,59.6296,59.692,59.6296,59.6742,280380.0
2021-10-29 15:50:00,66.94,67.07,66.93,67.02,842162.0,59.6742,59.7901,59.6652,59.7455,842162.0
2021-10-29 15:55:00,67.02,67.05,66.87,66.89,1585889.0,59.7455,59.7722,59.6118,59.6296,1585889.0
2021-11-01 09:30:00,66.89,66.96,66.72,66.76,368547.0,59.6296,59.692,59.478,59.5137,368547.0
2021-11-01 09:35:00,66.77,66.81,66.71,66.75,92296.0,59.5226,59.5583,59.4691,59.5048,92296.0
2021-11-01 09:40:00,66.75,66.89,66.75,66.82,123843.0,59.5048,59.6296,59.5048,59.5672,123843.0
2021-11-01 09:45:00,66.83,66.91,66.78,66.78,173870.0,59.5761,59.6474,59.5315,59.5315,173870.0
2021-11-01 09:50:00,66.78,66.87,66.68,66.86,115617.0,59.5315,59.6118,59.4424,59.6028,115617.0
2021-11-01 09:55:00,66.85,66.9,66.82,66.88,74364.0,59.5939,59.6385,59.5672,59.6207,74364.0
2021-11-01 10:00:00,66.88,66.94,66.79,66.89,387202.0,59.6207,59.6742,59.5404,59.6296,387202.0
2021-11-01 10:05:00,66.89,67.05,66.89,67.04,304863.0,59.6296,59.7722,59.6296,59.7633,304863.0
2021-11-01 10:10:00,67.03,67.04,66.99,66.99,195668.0,59.7544,59.7633,59.7187,59.7187,195668.0
2021-11-01 10:15:00,66.98,67.09,66.97,67.06,83719.0,59.7098,59.8079,59.7009,59.7811,83719.0
2021-11-01 10:20:00,67.06,67.11,66.89,66.93,104160.0,59.7811,59.8257,59.6296,59.6652,104160.0
2021-11-01 10:25:00,66.94,67.01,66.92,66.95,44029.0,59.6742,59.7366,59.6563,59.6831,44029.0
2021-11-01 10:30:00,66.94,66.94,66.83,66.86,65235.0,59.6742,59.6742,59.5761,59.6028,65235.0
2021-11-01 10:35:00,66.85,66.86,66.75,66.76,91079.0,59.5939,59.6028,59.5048,59.5137,91079.0
2021-11-01 10:40:00,66.76,66.87,66.76,66.87,55116.0,59.5137,59.6118,59.5137,59.6118,55116.0
2021-11-01 10:45:00,66.86,66.87,66.77,66.77,90068.0,59.6028,59.6118,59.5226,59.5226,90068.0
2021-11-01 10:50:00,66.77,66.83,66.75,66.76,54991.0,59.5226,59.5761,59.5048,59.5137,54991.0
2021-11-01 10:55:00,66.77,66.8,66.73,66.77,69109.0,59.5226,59.5494,59.487,59.5226,69109.0
2021-11-01 11:00:00,66.78,66.91,66.78,66.91,97570.0,59.5315,59.6474,59.5315,59.6474,97570.0
2021-11-01 11:05:00,66.9,66.93,66.87,66.93,31022.0,59.6385,59.6652,59.6118,59.6652,31022.0
2021-11-01 11:10:00,66.92,66.94,66.91,66.93,31333.0,59.6563,59.6742,59.6474,59.6652,31333.0
2021-11-01 11:15:00,66.93,66.99,66.92,66.99,46668.0,59.6652,59.7187,59.6563,59.7187,46668.0
2021-11-01 11:20:00,66.99,67.04,66.98,67.04,43161.0,59.7187,59.7633,59.7098,59.7633,43161.0
2021-11-01 11:25:00,67.04,67.08,67.04,67.06,28720.0,59.7633,59.799,59.7633,59.7811,28720.0
2021-11-01 11:30:00,67.06,67.09,67.04,67.08,47206.0,59.7811,59.8079,59.7633,59.799,47206.0
2021-11-01 11:35:00,67.08,67.09,67.04,67.05,76103.0,59.799,59.8079,59.7633,59.7722,76103.0
2021-11-01 11:40:00,67.06,67.11,67.05,67.09,49503.0,59.7811,59.8257,59.7722,59.8079,49503.0
2021-11-01 11:45:00,67.09,67.09,67.02,67.02,39864.0,59.8079,59.8079,59.7455,59.7455,39864.0
2021-11-01 11:50:00,67.01,67.03,66.97,66.99,78733.0,59.7366,59.7544,59.7009,59.7187,78733.0
2021-11-01 11:55:00,67.0,67.02,66.93,66.98,40393.0,59.7276,59.7455,59.6652,59.7098,40393.0
2021-11-01 12:00:00,66.98,67.01,66.97,66.98,74698.0,59.7098,59.7366,59.7009,59.7098,74698.0
2021-11-01 12:05:00,66.98,66.99,66.92,66.93,27311.0,59.7098,59.7187,59.6563,59.6652,27311.0
2021-11-01 12:10:00,66.92,66.94,66.88,66.89,61179.0,59.6563,59.6742,59.6207,59.6296,61179.0
2021-11-01 12:15:00,66.9,66.98,66.89,66.96,74815.0,59.6385,59.7098,59.6296,59.692,74815.0
2021-11-01 12:20:00,66.96,67.01,66.95,67.0,14344.0,59.692,59.7366,59.6831,59.7276,14344.0
2021-11-01 12:25:00,67.01,67.03,66.99,67.03,38566.0,59.7366,59.7544,59.7187,59.7544,38566.0
2021-11-01 12:30:00,67.03,67.04,67.01,67.04,35468.0,59.7544,59.7633,59.7366,59.7633,35468.0
2021-11-01 12:35:00,67.04,67.11,67.03,67.1,27490.0,59.7633,59.8257,59.7544,59.8168,27490.0
2021-11-01 12:40:00,67.11,67.16,67.1,67.15,32195.0,59.8257,59.8703,59.8168,59.8614,32195.0
2021-11-01 12:45:00,67.15,67.17,67.1,67.16,42889.0,59.8614,59.8792,59.8168,59.8703,42889.0
2021-11-01 12:50:00,67.15,67.24,67.15,67.23,24380.0,59.8614,59.9416,59.8614,59.9327,24380.0
2021-11-01 12:55:00,67.23,67.26,67.23,67.25,56065.0,59.9327,59.9594,59.9327,59.9505,56065.0
2021-11-01 13:00:00,67.25,67.26,67.19,67.2,57520.0,59.9505,59.9594,59.897,59.9059,57520.0
2021-11-01 13:05:00,67.19,67.21,67.17,67.19,118925.0,59.897,59.9149,59.8792,59.897,118925.0
2021-11-01 13:10:00,67.19,67.2,67.1,67.11,393331.0,59.897,59.9059,59.8168,59.8257,393331.0
2021-11-01 13:15:00,67.1,67.13,67.09,67.1,136344.0,59.8168,59.8435,59.8079,59.8168,136344.0
2021-11-01 13:20:00,67.1,67.16,67.07,67.08,48033.0,59.8168,59.8703,59.7901,59.799,48033.0
2021-11-01 13:25:00,67.08,67.18,67.07,67.14,59878.0,59.799,59.8881,59.7901,59.8525,59878.0
2021-11-01 13:30:00,67.15,67.17,67.08,67.09,67947.0,59.8614,59.8792,59.799,59.8079,67947.0
2021-11-01 13:35:00,67.09,67.1,67.04,67.09,34512.0,59.8079,59.8168,59.7633,59.8079,34512.0
2021-11-01 13:40:00,67.08,67.1,67.06,67.09,64115.0,59.799,59.8168,59.7811,59.8079,64115.0
2021-11-01 13:45:00,67.08,67.09,67.04,67.05,29123.0,59.799,59.8079,59.7633,59.7722,29123.0
2021-11-01 13:50:00,67.05,67.05,67.0,67.03,31423.0,59.7722,59.7722,59.7276,59.7544,31423.0
2021-11-01 13:55:00,67.04,67.05,67.01,67.04,29644.0,59.7633,59.7722,59.7366,59.7633,29644.0
2021-11-01 14:00:00,67.04,67.06,67.02,67.05,28582.0,59.7633,59.7811,59.7455,59.7722,28582.0
2021-11-01 14:05:00,67.05,67.06,67.01,67.03,105850.0,59.7722,59.7811,59.7366,59.7544,105850.0
2021-11-01 14:10:00,67.03,67.08,67.0,67.06,49026.0,59.7544,59.799,59.7276,59.7811,49026.0
2021-11-01 14:15:00,67.06,67.11,67.06,67.08,55377.0,59.7811,59.8257,59.7811,59.799,55377.0
2021-11-01 14:20:00,67.08,67.09,67.06,67.07,65686.0,59.799,59.8079,59.7811,59.7901,65686.0
2021-11-01 14:25:00,67.07,67.08,67.05,67.06,38397.0,59.7901,59.799,59.7722,59.7811,38397.0
2021-11-01 14:30:00,67.06,67.2,67.06,67.19,20751.0,59.7811,59.9059,59.7811,59.897,20751.0
2021-11-01 14:35:00,67.18,67.24,67.18,67.22,15653.0,59.8881,59.9416,59.8881,59.9238,15653.0
2021-11-01 14:40:00,67.23,67.3,67.23,67.28,62438.0,59.9327,59.9951,59.9327,59.9773,62438.0
2021-11-01 14:45:00,67.29,67.32,67.27,67.31,47080.0,59.9862,60.0129,59.9683,60.004,47080.0
2021-11-01 14:50:00,67.32,67.32,67.25,67.28,53919.0,60.0129,60.0129,59.9505,59.9773,53919.0
2021-11-01 14:55:00,67.29,67.3,67.24,67.25,22909.0,59.9862,59.9951,59.9416,59.9505,22909.0
2021-11-01 15:00:00,67.25,67.27,67.23,67.25,53053.0,59.9505,59.9683,59.9327,59.9505,53053.0
2021-11-01 15:05:00,67.25,67.25,67.19,67.22,49140.0,59.9505,59.9505,59.897,59.9238,49140.0
2021-11-01 15:10:00,67.21,67.21,67.16,67.19,36563.0,59.9149,59.9149,59.8703,59.897,36563.0
2021-11-01 15:15:00,67.2,67.23,67.09,67.1,118801.0,59.9059,59.9327,59.8079,59.8168,118801.0
2021-11-01 15:20:00,67.1,67.13,67.07,67.1,85015.0,59.8168,59.8435,59.7901,59.8168,85015.0
2021-11-01 15:25:00,67.11,67.14,67.08,67.12,69232.0,59.8257,59.8525,59.799,59.8346,69232.0
2021-11-01 15:30:00,67.12,67.21,67.1,67.2,96052.0,59.8346,59.9149,59.8168,59.9059,96052.0
2021-11-01 15:35:00,67.2,67.21,67.15,67.16,141082.0,59.9059,59.9149,59.8614,59.8703,141082.0
2021-11-01 15:40:00,67.16,67.17,67.12,67.15,103042.0,59.8703,59.8792,59.8346,59.8614,103042.0
2021-11-01 15:45:00,67.15,67.18,67.09,67.1,177748.0,59.8614,59.8881,59.8079,59.8168,177748.0
2021-11-01 15:50:00,67.1,67.22,67.09,67.16,497785.0,59.8168,59.9238,59.8079,59.8703,497785.0
2021-11-01 15:55:00,67.16,67.18,67.14,67.16,583618.0,59.8703,59.8881,59.8525,59.8703,583618.0
2021-11-02 09:30:00,67.43,67.53,67.27,67.3,296028.0,60.111,60.2001,59.9683,59.9951,296028.0
2021-11-02 09:35:00,67.3,67.33,67.19,67.26,378480.0,59.9951,60.0218,59.897,59.9594,378480.0
2021-11-02 09:40:00,67.26,67.31,67.2,67.27,149854.0,59.9594,60.004,59.9059,59.9683,149854.0
2021-11-02 09:45:00,67.27,67.3,67.22,67.23,122602.0,59.9683,59.9951,59.9238,59.9327,122602.0
2021-11-02 09:50:00,67.23,67.28,67.15,67.17,116377.0,59.9327,59.9773,59.8614,59.8792,116377.0
2021-11-02 09:55:00,67.17,67.17,67.08,67.13,120522.0,59.8792,59.8792,59.799,59.8435,120522.0
2021-11-02 10:00:00,67.12,67.17,67.03,67.04,219684.0,59.8346,59.8792,59.7544,59.7633,219684.0
2021-11-02 10:05:00,67.04,67.07,66.91,67.07,176668.0,59.7633,59.7901,59.6474,59.7901,176668.0
2021-11-02 10:10:00,67.07,67.16,67.0,67.14,78273.0,59.7901,59.8703,59.7276,59.8525,78273.0
2021-11-02 10:15:00,67.15,67.18,67.01,67.02,84341.0,59.8614,59.8881,59.7366,59.7455,84341.0
2021-11-02 10:20:00,67.02,67.13,67.0,67.12,120004.0,59.7455,59.8435,59.7276,59.8346,120004.0
2021-11-02 10:25:00,67.1,67.11,67.0,67.02,71449.0,59.8168,59.8257,59.7276,59.7455,71449.0
2021-11-02 10:30:00,67.02,67.04,66.91,66.93,97659.0,59.7455,59.7633,59.6474,59.6652,97659.0
2021-11-02 10:35:00,66.92,66.93,66.83,66.83,39932.0,59.6563,59.6652,59.5761,59.5761,39932.0
2021-11-02 10:40:00,66.84,66.91,66.82,66.88,118231.0,59.585,59.6474,59.5672,59.6207,118231.0
2021-11-02 10:45:00,66.87,66.88,66.82,66.83,128435.0,59.6118,59.6207,59.5672,59.5761,128435.0
2021-11-02 10:50:00,66.83,66.85,66.79,66.8,125435.0,59.5761,59.5939,59.5404,59.5494,125435.0
2021-11-02 10:55:00,66.8,66.85,66.8,66.82,170532.0,59.5494,59.5939,59.5494,59.5672,170532.0
2021-11-02 11:00:00,66.82,66.84,66.78,66.81,206488.0,59.5672,59.585,59.5315,59.5583,206488.0
2021-11-02 11:05:00,66.82,66.96,66.81,66.96,219163.0,59.5672,59.692,59.5583,59.692,219163.0
2021-11-02 11:10:00,66.96,67.0,66.96,66.97,94258.0,59.692,59.7276,59.692,59.7009,94258.0
2021-11-02 11:15:00,66.97,67.07,66.93,66.93,179228.0,59.7009,59.7901,59.6652,59.6652,179228.0
2021-11-02 11:20:00,66.93,66.94,66.89,66.91,57342.0,59.6652,59.6742,59.6296,59.6474,57342.0
2021-11-02 11:25:00,66.91,66.96,66.88,66.91,129571.0,59.6474,59.692,59.6207,59.6474,129571.0
2021-11-02 11:30:00,66.91,66.94,66.88,66.93,101753.0,59.6474,59.6742,59.6207,59.6652,101753.0
2021-11-02 11:35:00,66.94,66.97,66.91,66.92,52258.0,59.6742,59.7009,59.6474,59.6563,52258.0
2021-11-02 11:40:00,66.91,66.95,66.89,66.9,134185.0,59.6474,59.6831,59.6296,59.6385,134185.0
2021-11-02 11:45:00,66.9,66.94,66.84,66.93,115005.0,59.6385,59.6742,59.585,59.6652,115005.0
2021-11-02 11:50:00,66.94,66.96,66.88,66.88,47432.0,59.6742,59.692,59.6207,59.6207,47432.0
2021-11-02 11:55:00,66.87,66.93,66.87,66.88,58764.0,59.6118,59.6652,59.6118,59.6207,58764.0
2021-11-02 12:00:00,66.88,66.89,66.83,66.87,69451.0,59.6207,59.6296,59.5761,59.6118,69451.0
2021-11-02 12:05:00,66.88,66.89,66.83,66.86,57277.0,59.6207,59.6296,59.5761,59.6028,57277.0
2021-11-02 12:10:00,66.86,66.86,66.81,66.82,77015.0,59.6028,59.6028,59.5583,59.5672,77015.0
2021-11-02 12:15:00,66.81,66.83,66.79,66.8,35250.0,59.5583,59.5761,59.5404,59.5494,35250.0
2021-11-02 12:20:00,66.81,66.83,66.74,66.76,122985.0,59.5583,59.5761,59.4959,59.5137,122985.0
2021-11-02 12:25:00,66.76,66.8,66.74,66.75,71268.0,59.5137,59.5494,59.4959,59.5048,71268.0
2021-11-02 12:30:00,66.75,66.81,66.75,66.8,65573.0,59.5048,59.5583,59.5048,59.5494,65573.0
2021-11-02 12:35:00,66.79,66.8,66.75,66.8,69906.0,59.5404,59.5494,59.5048,59.5494,69906.0
2021-11-02 12:40:00,66.79,66.81,66.75,66.77,29169.0,59.5404,59.5583,59.5048,59.5226,29169.0
2021-11-02 12:45:00,66.77,66.79,66.73,66.75,24564.0,59.5226,59.5404,59.487,59.5048,24564.0
2021-11-02 12:50:00,66.75,66.77,66.73,66.77,35358.0,59.5048,59.5226,59.487,59.5226,35358.0
2021-11-02 12:55:00,66.78,66.83,66.77,66.82,20594.0,59.5315,59.5761,59.5226,59.5672,20594.0
2021-11-02 13:00:00,66.82,66.87,66.82,66.83,55238.0,59.5672,59.6118,59.5672,59.5761,55238.0
2021-11-02 13:05:00,66.83,66.86,66.82,66.83,64482.0,59.5761,59.6028,59.5672,59.5761,64482.0
2021-11-02 13:10:00,66.83,66.85,66.81,66.84,38391.0,59.5761,59.5939,59.5583,59.585,38391.0
2021-11-02 13:15:00,66.84,66.85,66.8,66.81,30387.0,59.585,59.5939,59.5494,59.5583,30387.0
2021-11-02 13:20:00,66.81,66.83,66.75,66.78,42471.0,59.5583,59.5761,59.5048,59.5315,42471.0
2021-11-02 13:25:00,66.77,66.79,66.74,66.77,41168.0,59.5226,59.5404,59.4959,59.5226,41168.0
2021-11-02 13:30:00,66.77,66.79,66.76,66.77,33047.0,59.5226,59.5404,59.5137,59.5226,33047.0
2021-11-02 13:35:00,66.77,66.84,66.77,66.83,47679.0,59.5226,59.585,59.5226,59.5761,47679.0
2021-11-02 13:40:00,66.82,66.85,66.82,66.83,53397.0,59.5672,59.5939,59.5672,59.5761,53397.0
2021-11-02 13:45:00,66.83,66.85,66.81,66.84,31216.0,59.5761,59.5939,59.5583,59.585,31216.0
2021-11-02 13:50:00,66.84,66.84,66.77,66.77,43972.0,59.585,59.585,59.5226,59.5226,43972.0
2021-11-02 13:55:00,66.77,66.81,66.74,66.81,50768.0,59.5226,59.5583,59.4959,59.5583,50768.0
2021-11-02 14:00:00,66.81,66.86,66.8,66.85,33793.0,59.5583,59.6028,59.5494,59.5939,33793.0
2021-11-02 14:05:00,66.85,66.91,66.85,66.88,49788.0,59.5939,59.6474,59.5939,59.6207,49788.0
2021-11-02 14:10:00,66.89,66.98,66.88,66.96,32157.0,59.6296,59.7098,59.6207,59.692,32157.0
2021-11-02 14:15:00,66.96,67.06,66.96,67.04,70200.0,59.692,59.7811,59.692,59.7633,70200.0
2021-11-02 14:20:00,67.04,67.06,67.01,67.06,41896.0,59.7633,59.7811,59.7366,59.7811,41896.0
2021-11-02 14:25:00,67.07,67.11,67.05,67.09,43227.0,59.7901,59.8257,59.7722,59.8079,43227.0
2021-11-02 14:30:00,67.1,67.18,67.08,67.17,127146.0,59.8168,59.8881,59.799,59.8792,127146.0
2021-11-02 14:35:00,67.16,67.24,67.16,67.19,185919.0,59.8703,59.9416,59.8703,59.897,185919.0
2021-11-02 14:40:00,67.2,67.22,67.17,67.2,139129.0,59.9059,59.9238,59.8792,59.9059,139129.0
2021-11-02 14:45:00,67.2,67.21,67.16,67.17,106634.0,59.9059,59.9149,59.8703,59.8792,106634.0
2021-11-02 14:50:00,67.17,67.2,67.16,67.19,167874.0,59.8792,59.9059,59.8703,59.897,167874.0
2021-11-02 14:55:00,67.2,67.25,67.17,67.18,206251.0,59.9059,59.9505,59.8792,59.8881,206251.0
2021-11-02 15:00:00,67.17,67.19,67.15,67.17,106537.0,59.8792,59.897,59.8614,59.8792,106537.0
2021-11-02 15:05:00,67.17,67.18,67.12,67.15,54865.0,59.8792,59.8881,59.8346,59.8614,54865.0
2021-11-02 15:10:00,67.15,67.15,67.08,67.09,48087.0,59.8614,59.8614,59.799,59.8079,48087.0
2021-11-02 15:15:00,67.09,67.09,67.03,67.05,96220.0,59.8079,59.8079,59.7544,59.7722,96220.0
2021-11-02 15:20:00,67.05,67.08,67.0,67.01,112492.0,59.7722,59.799,59.7276,59.7366,112492.0
2021-11-02 15:25:00,67.01,67.08,66.99,67.03,107809.0,59.7366,59.799,59.7187,59.7544,107809.0
2021-11-02 15:30:00,67.03,67.04,66.95,67.0,94720.0,59.7544,59.7633,59.6831,59.7276,94720.0
2021-11-02 15:35:00,67.0,67.05,66.98,66.99,123355.0,59.7276,59.7722,59.7098,59.7187,123355.0
2021-11-02 15:40:00,66.98,67.07,66.98,67.06,95749.0,59.7098,59.7901,59.7098,59.7811,95749.0
2021-11-02 15:45:00,67.06,67.16,67.05,67.16,187013.0,59.7811,59.8703,59.7722,59.8703,187013.0
2021-11-02 15:50:00,67.16,67.18,67.11,67.12,553415.0,59.8703,59.8881,59.8257,59.8346,553415.0
2021-11-02 15:55:00,67.12,67.22,67.1,67.21,890812.0,59.8346,59.9238,59.8168,59.9149,890812.0
2021-11-03 09:30:00,67.06,67.29,67.06,67.24,258844.0,59.7811,59.9862,59.7811,59.9416,258844.0
2021-11-03 09:35:00,67.23,67.37,67.2,67.26,189265.0,59.9327,60.0575,59.9059,59.9594,189265.0
2021-11-03 09:40:00,67.26,67.34,67.19,67.26,129728.0,59.9594,60.0307,59.897,59.9594,129728.0
2021-11-03 09:45:00,67.27,67.29,67.14,67.15,161299.0,59.9683,59.9862,59.8525,59.8614,161299.0
2021-11-03 09:50:00,67.16,67.26,67.15,67.25,159760.0,59.8703,59.9594,59.8614,59.9505,159760.0
2021-11-03 09:55:00,67.25,67.3,67.17,67.17,72983.0,59.9505,59.9951,59.8792,59.8792,72983.0
2021-11-03 10:00:00,67.18,67.25,67.11,67.12,129774.0,59.8881,59.9505,59.8257,59.8346,129774.0
2021-11-03 10:05:00,67.11,67.14,67.06,67.09,81480.0,59.8257,59.8525,59.7811,59.8079,81480.0
2021-11-03 10:10:00,67.09,67.16,67.06,67.09,106082.0,59.8079,59.8703,59.7811,59.8079,106082.0
2021-11-03 10:15:00,67.09,67.09,66.97,66.99,119929.0,59.8079,59.8079,59.7009,59.7187,119929.0
2021-11-03 10:20:00,66.98,66.99,66.91,66.95,90430.0,59.7098,59.7187,59.6474,59.6831,90430.0
2021-11-03 10:25:00,66.94,67.01,66.93,66.94,314955.0,59.6742,59.7366,59.6652,59.6742,314955.0
2021-11-03 10:30:00,66.94,67.0,66.81,66.84,144175.0,59.6742,59.7276,59.5583,59.585,144175.0
2021-11-03 10:35:00,66.84,66.92,66.8,66.87,101131.0,59.585,59.6563,59.5494,59.6118,101131.0
2021-11-03 10:40:00,66.88,66.92,66.83,66.83,88338.0,59.6207,59.6563,59.5761,59.5761,88338.0
2021-11-03 10:45:00,66.83,67.05,66.82,67.0,445368.0,59.5761,59.7722,59.5672,59.7276,445368.0
2021-11-03 10:50:00,66.99,67.05,66.98,66.99,53308.0,59.7187,59.7722,59.7098,59.7187,53308.0
2021-11-03 10:55:00,66.98,67.02,66.94,66.96,178248.0,59.7098,59.7455,59.6742,59.692,178248.0
2021-11-03 11:00:00,66.95,66.95,66.81,66.82,43835.0,59.6831,59.6831,59.5583,59.5672,43835.0
2021-11-03 11:05:00,66.81,66.82,66.72,66.72,111389.0,59.5583,59.5672,59.478,59.478,111389.0
2021-11-03 11:10:00,66.73,66.78,66.71,66.73,76543.0,59.487,59.5315,59.4691,59.487,76543.0
2021-11-03 11:15:00,66.74,66.8,66.73,66.73,44504.0,59.4959,59.5494,59.487,59.487,44504.0
2021-11-03 11:20:00,66.73,66.78,66.71,66.76,48141.0,59.487,59.5315,59.4691,59.5137,48141.0
2021-11-03 11:25:00,66.76,66.76,66.66,66.69,109818.0,59.5137,59.5137,59.4246,59.4513,109818.0
2021-11-03 11:30:00,66.69,66.71,66.65,66.66,156100.0,59.4513,59.4691,59.4156,59.4246,156100.0
2021-11-03 11:35:00,66.66,66.67,66.58,66.59,136926.0,59.4246,59.4335,59.3532,59.3622,136926.0
2021-11-03 11:40:00,66.6,66.66,66.57,66.65,344111.0,59.3711,59.4246,59.3443,59.4156,344111.0
2021-11-03 11:45:00,66.65,66.66,66.53,66.53,89774.0,59.4156,59.4246,59.3087,59.3087,89774.0
2021-11-03 11:50:00,66.53,66.55,66.46,66.47,167081.0,59.3087,59.3265,59.2463,59.2552,167081.0
2021-11-03 11:55:00,66.47,66.5,66.44,66.45,182389.0,59.2552,59.2819,59.2284,59.2373,182389.0
2021-11-03 12:00:00,66.45,66.48,66.42,66.44,167726.0,59.2373,59.2641,59.2106,59.2284,167726.0
2021-11-03 12:05:00,66.44,66.56,66.41,66.56,282646.0,59.2284,59.3354,59.2017,59.3354,282646.0
2021-11-03 12:10:00,66.56,66.64,66.54,66.62,144065.0,59.3354,59.4067,59.3176,59.3889,144065.0
2021-11-03 12:15:00,66.63,66.64,66.61,66.62,58962.0,59.3978,59.4067,59.38,59.3889,58962.0
2021-11-03 12:20:00,66.63,66.64,66.57,66.58,151213.0,59.3978,59.4067,59.3443,59.3532,151213.0
2021-11-03 12:25:00,66.58,66.61,66.58,66.61,32758.0,59.3532,59.38,59.3532,59.38,32758.0
2021-11-03 12:30:00,66.61,66.65,66.59,66.61,63278.0,59.38,59.4156,59.3622,59.38,63278.0
2021-11-03 12:35:00,66.6,66.64,66.59,66.62,11909.0,59.3711,59.4067,59.3622,59.3889,11909.0
2021-11-03 12:40:00,66.62,66.63,66.6,66.62,33722.0,59.3889,59.3978,59.3711,59.3889,33722.0
2021-11-03 12:45:00,66.62,66.66,66.61,66.62,62260.0,59.3889,59.4246,59.38,59.3889,62260.0
2021-11-03 12:50:00,66.62,66.64,66.59,66.62,21816.0,59.3889,59.4067,59.3622,59.3889,21816.0
2021-11-03 12:55:00,66.62,66.65,66.55,66.59,165005.0,59.3889,59.4156,59.3265,59.3622,165005.0
2021-11-03 13:00:00,66.59,66.62,66.57,66.59,59650.0,59.3622,59.3889,59.3443,59.3622,59650.0
2021-11-03 13:05:00,66.59,66.59,66.53,66.54,96710.0,59.3622,59.3622,59.3087,59.3176,96710.0
2021-11-03 13:10:00,66.55,66.59,66.54,66.56,46770.0,59.3265,59.3622,59.3176,59.3354,46770.0
2021-11-03 13:15:00,66.56,66.6,66.55,66.59,22689.0,59.3354,59.3711,59.3265,59.3622,22689.0
2021-11-03 13:20:00,66.58,66.63,66.58,66.59,27578.0,59.3532,59.3978,59.3532,59.3622,27578.0
2021-11-03 13:25:00,66.59,66.62,66.58,66.62,33116.0,59.3622,59.3889,59.3532,59.3889,33116.0
2021-11-03 13:30:00,66.61,66.63,66.59,66.62,73492.0,59.38,59.3978,59.3622,59.3889,73492.0
2021-11-03 13:35:00,66.61,66.64,66.58,66.61,103203.0,59.38,59.4067,59.3532,59.38,103203.0
2021-11-03 13:40:00,66.6,66.6,66.56,66.59,84460.0,59.3711,59.3711,59.3354,59.3622,84460.0
2021-11-03 13:45:00,66.59,66.59,66.54,66.55,68168.0,59.3622,59.3622,59.3176,59.3265,68168.0
2021-11-03 13:50:00,66.54,66.56,66.52,66.54,76588.0,59.3176,59.3354,59.2997,59.3176,76588.0
2021-11-03 13:55:00,66.54,66.56,66.52,66.55,79448.0,59.3176,59.3354,59.2997,59.3265,79448.0
2021-11-03 14:00:00,66.54,66.64,66.52,66.62,155821.0,59.3176,59.4067,59.2997,59.3889,155821.0
2021-11-03 14:05:00,66.63,66.68,66.53,66.6,189346.0,59.3978,59.4424,59.3087,59.3711,189346.0
2021-11-03 14:10:00,66.59,66.6,66.5,66.5,100252.0,59.3622,59.3711,59.2819,59.2819,100252.0
2021-11-03 14:15:00,66.51,66.51,66.43,66.49,71732.0,59.2908,59.2908,59.2195,59.273,71732.0
2021-11-03 14:20:00,66.49,66.6,66.48,66.6,157477.0,59.273,59.3711,59.2641,59.3711,157477.0
2021-11-03 14:25:00,66.6,66.65,66.56,66.58,99169.0,59.3711,59.4156,59.3354,59.3532,99169.0
2021-11-03 14:30:00,66.57,66.65,66.56,66.64,67566.0,59.3443,59.4156,59.3354,59.4067,67566.0
2021-11-03 14:35:00,66.64,66.64,66.6,66.64,49936.0,59.4067,59.4067,59.3711,59.4067,49936.0
2021-11-03 14:40:00,66.65,66.75,66.63,66.73,130844.0,59.4156,59.5048,59.3978,59.487,130844.0
2021-11-03 14:45:00,66.74,66.85,66.74,66.84,88795.0,59.4959,59.5939,59.4959,59.585,88795.0
2021-11-03 14:50:00,66.84,66.89,66.79,66.85,102547.0,59.585,59.6296,59.5404,59.5939,102547.0
2021-11-03 14:55:00,66.86,66.91,66.84,66.85,39413.0,59.6028,59.6474,59.585,59.5939,39413.0
2021-11-03 15:00:00,66.86,66.86,66.72,66.73,99426.0,59.6028,59.6028,59.478,59.487,99426.0
2021-11-03 15:05:00,66.73,66.79,66.71,66.77,51366.0,59.487,59.5404,59.4691,59.5226,51366.0
2021-11-03 15:10:00,66.77,66.81,66.74,66.75,88147.0,59.5226,59.5583,59.4959,59.5048,88147.0
2021-11-03 15:15:00,66.74,66.74,66.68,66.72,138676.0,59.4959,59.4959,59.4424,59.478,138676.0
2021-11-03 15:20:00,66.73,66.78,66.73,66.76,91426.0,59.487,59.5315,59.487,59.5137,91426.0
2021-11-03 15:25:00,66.76,66.78,66.72,66.77,62517.0,59.5137,59.5315,59.478,59.5226,62517.0
2021-11-03 15:30:00,66.78,66.85,66.77,66.84,106181.0,59.5315,59.5939,59.5226,59.585,106181.0
2021-11-03 15:35:00,66.84,66.87,66.78,66.79,175746.0,59.585,59.6118,59.5315,59.5404,175746.0
2021-11-03 15:40:00,66.78,66.95,66.77,66.95,182443.0,59.5315,59.6831,59.5226,59.6831,182443.0
2021-11-03 15:45:00,66.95,67.03,66.95,66.98,122568.0,59.6831,59.7544,59.6831,59.7098,122568.0
2021-11-03 15:50:00,66.99,67.01,66.91,66.97,305003.0,59.7187,59.7366,59.6474,59.7009,305003.0
2021-11-03 15:55:00,66.96,66.99,66.94,66.96,550824.0,59.692,59.7187,59.6742,59.692,550824.0
2021-11-04 09:30:00,66.86,66.98,66.76,66.91,333583.0,59.6028,59.7098,59.5137,59.6474,333583.0
2021-11-04 09:35:00,66.9,67.0,66.89,66.91,323620.0,59.6385,59.7276,59.6296,59.6474,323620.0
2021-11-04 09:40:00,66.89,66.96,66.85,66.86,327861.0,59.6296,59.692,59.5939,59.6028,327861.0
2021-11-04 09:45:00,66.85,66.88,66.67,66.69,188889.0,59.5939,59.6207,59.4335,59.4513,188889.0
2021-11-04 09:50:00,66.69,66.78,66.62,66.67,80339.0,59.4513,59.5315,59.3889,59.4335,80339.0
2021-11-04 09:55:00,66.68,66.69,66.58,66.6,306476.0,59.4424,59.4513,59.3532,59.3711,306476.0
2021-11-04 10:00:00,66.61,66.71,66.59,66.65,308490.0,59.38,59.4691,59.3622,59.4156,308490.0
2021-11-04 10:05:00,66.65,66.67,66.6,66.66,70669.0,59.4156,59.4335,59.3711,59.4246,70669.0
2021-11-04 10:10:00,66.67,66.77,66.65,66.77,92857.0,59.4335,59.5226,59.4156,59.5226,92857.0
2021-11-04 10:15:00,66.77,66.86,66.76,66.78,112961.0,59.5226,59.6028,59.5137,59.5315,112961.0
2021-11-04 10:20:00,66.77,66.84,66.76,66.76,77022.0,59.5226,59.585,59.5137,59.5137,77022.0
2021-11-04 10:25:00,66.76,66.85,66.76,66.81,91912.0,59.5137,59.5939,59.5137,59.5583,91912.0
2021-11-04 10:30:00,66.81,66.86,66.79,66.84,72314.0,59.5583,59.6028,59.5404,59.585,72314.0
2021-11-04 10:35:00,66.84,66.86,66.75,66.75,46376.0,59.585,59.6028,59.5048,59.5048,46376.0
2021-11-04 10:40:00,66.75,66.77,66.68,66.69,128347.0,59.5048,59.5226,59.4424,59.4513,128347.0
2021-11-04 10:45:00,66.69,66.69,66.58,66.61,86072.0,59.4513,59.4513,59.3532,59.38,86072.0
2021-11-04 10:50:00,66.61,66.64,66.57,66.61,70564.0,59.38,59.4067,59.3443,59.38,70564.0
2021-11-04 10:55:00,66.61,66.71,66.61,66.71,60707.0,59.38,59.4691,59.38,59.4691,60707.0
2021-11-04 11:00:00,66.71,66.78,66.69,66.77,109651.0,59.4691,59.5315,59.4513,59.5226,109651.0
2021-11-04 11:05:00,66.77,66.78,66.7,66.73,57883.0,59.5226,59.5315,59.4602,59.487,57883.0
2021-11-04 11:10:00,66.72,66.73,66.63,66.63,158355.0,59.478,59.487,59.3978,59.3978,158355.0
2021-11-04 11:15:00,66.63,66.68,66.59,66.66,78331.0,59.3978,59.4424,59.3622,59.4246,78331.0
2021-11-04 11:20:00,66.66,66.74,66.64,66.72,45487.0,59.4246,59.4959,59.4067,59.478,45487.0
2021-11-04 11:25:00,66.72,66.79,66.71,66.78,62296.0,59.478,59.5404,59.4691,59.5315,62296.0
2021-11-04 11:30:00,66.78,66.78,66.72,66.73,59906.0,59.5315,59.5315,59.478,59.487,59906.0
2021-11-04 11:35:00,66.73,66.73,66.65,66.67,71107.0,59.487,59.487,59.4156,59.4335,71107.0
2021-11-04 11:40:00,66.65,66.65,66.57,66.57,36958.0,59.4156,59.4156,59.3443,59.3443,36958.0
2021-11-04 11:45:00,66.57,66.59,66.54,66.54,55334.0,59.3443,59.3622,59.3176,59.3176,55334.0
2021-11-04 11:50:00,66.53,66.53,66.48,66.51,48020.0,59.3087,59.3087,59.2641,59.2908,48020.0
2021-11-04 11:55:00,66.52,66.53,66.49,66.53,34786.0,59.2997,59.3087,59.273,59.3087,34786.0
2021-11-04 12:00:00,66.54,66.54,66.45,66.46,53536.0,59.3176,59.3176,59.2373,59.2463,53536.0
2021-11-04 12:05:00,66.45,66.46,66.4,66.4,38181.0,59.2373,59.2463,59.1928,59.1928,38181.0
2021-11-04 12:10:00,66.41,66.44,66.39,66.44,46656.0,59.2017,59.2284,59.1839,59.2284,46656.0
2021-11-04 12:15:00,66.44,66.44,66.38,66.4,39613.0,59.2284,59.2284,59.1749,59.1928,39613.0
2021-11-04 12:20:00,66.39,66.43,66.37,66.38,91150.0,59.1839,59.2195,59.166,59.1749,91150.0
2021-11-04 12:25:00,66.38,66.4,66.36,66.38,62297.0,59.1749,59.1928,59.1571,59.1749,62297.0
2021-11-04 12:30:00,66.37,66.43,66.36,66.39,40050.0,59.166,59.2195,59.1571,59.1839,40050.0
2021-11-04 12:35:00,66.4,66.41,66.37,66.38,29760.0,59.1928,59.2017,59.166,59.1749,29760.0
2021-11-04 12:40:00,66.37,66.38,66.35,66.36,35825.0,59.166,59.1749,59.1482,59.1571,35825.0
2021-11-04 12:45:00,66.35,66.36,66.25,66.26,45115.0,59.1482,59.1571,59.0591,59.068,45115.0
2021-11-04 12:50:00,66.25,66.27,66.19,66.2,28186.0,59.0591,59.0769,59.0056,59.0145,28186.0
2021-11-04 12:55:00,66.2,66.21,66.1,66.11,44155.0,59.0145,59.0234,58.9253,58.9343,44155.0
2021-11-04 13:00:00,66.11,66.17,66.1,66.11,247892.0,58.9343,58.9877,58.9253,58.9343,247892.0
2021-11-04 13:05:00,66.11,66.11,66.06,66.07,92942.0,58.9343,58.9343,58.8897,58.8986,92942.0
2021-11-04 13:10:00,66.06,66.09,66.02,66.08,64622.0,58.8897,58.9164,58.854,58.9075,64622.0
2021-11-04 13:15:00,66.07,66.12,66.06,66.11,115750.0,58.8986,58.9432,58.8897,58.9343,115750.0
2021-11-04 13:20:00,66.11,66.12,66.03,66.06,79886.0,58.9343,58.9432,58.8629,58.8897,79886.0
2021-11-04 13:25:00,66.06,66.08,66.02,66.05,103034.0,58.8897,58.9075,58.854,58.8808,103034.0
2021-11-04 13:30:00,66.05,66.06,65.9,65.92,80989.0,58.8808,58.8897,58.747,58.7649,80989.0
2021-11-04 13:35:00,65.92,66.02,65.9,66.02,47895.0,58.7649,58.854,58.747,58.854,47895.0
2021-11-04 13:40:00,66.01,66.06,65.96,66.04,48635.0,58.8451,58.8897,58.8005,58.8718,48635.0
2021-11-04 13:45:00,66.04,66.12,66.03,66.1,66312.0,58.8718,58.9432,58.8629,58.9253,66312.0
2021-11-04 13:50:00,66.11,66.13,66.04,66.06,37816.0,58.9343,58.9521,58.8718,58.8897,37816.0
2021-11-04 13:55:00,66.05,66.07,65.97,66.0,93596.0,58.8808,58.8986,58.8094,58.8362,93596.0
2021-11-04 14:00:00,66.01,66.14,66.01,66.11,67693.0,58.8451,58.961,58.8451,58.9343,67693.0
2021-11-04 14:05:00,66.12,66.17,66.11,66.15,107330.0,58.9432,58.9877,58.9343,58.9699,107330.0
2021-11-04 14:10:00,66.14,66.18,66.12,66.17,58834.0,58.961,58.9967,58.9432,58.9877,58834.0
2021-11-04 14:15:00,66.17,66.18,66.05,66.06,152180.0,58.9877,58.9967,58.8808,58.8897,152180.0
2021-11-04 14:20:00,66.06,66.15,66.06,66.14,108077.0,58.8897,58.9699,58.8897,58.961,108077.0
2021-11-04 14:25:00,66.13,66.22,66.11,66.22,118312.0,58.9521,59.0323,58.9343,59.0323,118312.0
2021-11-04 14:30:00,66.22,66.33,66.21,66.31,280461.0,59.0323,59.1304,59.0234,59.1125,280461.0
2021-11-04 14:35:00,66.3,66.32,66.27,66.31,159489.0,59.1036,59.1215,59.0769,59.1125,159489.0
2021-11-04 14:40:00,66.31,66.39,66.31,66.36,124281.0,59.1125,59.1839,59.1125,59.1571,124281.0
2021-11-04 14:45:00,66.37,66.38,66.32,66.38,65248.0,59.166,59.1749,59.1215,59.1749,65248.0
2021-11-04 14:50:00,66.38,66.45,66.37,66.45,103912.0,59.1749,59.2373,59.166,59.2373,103912.0
2021-11-04 14:55:00,66.45,66.52,66.42,66.51,91339.0,59.2373,59.2997,59.2106,59.2908,91339.0
2021-11-04 15:00:00,66.52,66.55,66.48,66.53,150175.0,59.2997,59.3265,59.2641,59.3087,150175.0
2021-11-04 15:05:00,66.53,66.65,66.53,66.64,95552.0,59.3087,59.4156,59.3087,59.4067,95552.0
2021-11-04 15:10:00,66.64,66.68,66.59,66.61,88987.0,59.4067,59.4424,59.3622,59.38,88987.0
2021-11-04 15:15:00,66.6,66.67,66.59,66.63,92471.0,59.3711,59.4335,59.3622,59.3978,92471.0
2021-11-04 15:20:00,66.63,66.66,66.6,66.61,276328.0,59.3978,59.4246,59.3711,59.38,276328.0
2021-11-04 15:25:00,66.61,66.61,66.46,66.48,406732.0,59.38,59.38,59.2463,59.2641,406732.0
2021-11-04 15:30:00,66.48,66.6,66.45,66.59,304102.0,59.2641,59.3711,59.2373,59.3622,304102.0
2021-11-04 15:35:00,66.59,66.62,66.54,66.6,177671.0,59.3622,59.3889,59.3176,59.3711,177671.0
2021-11-04 15:40:00,66.59,66.61,66.54,66.6,1145159.0,59.3622,59.38,59.3176,59.3711,1145159.0
2021-11-04 15:45:00,66.59,66.64,66.57,66.57,213155.0,59.3622,59.4067,59.3443,59.3443,213155.0
2021-11-04 15:50:00,66.58,66.68,66.57,66.63,562445.0,59.3532,59.4424,59.3443,59.3978,562445.0
2021-11-04 15:55:00,66.63,66.68,66.59,66.61,1627584.0,59.3978,59.4424,59.3622,59.38,1627584.0
2021-11-05 09:30:00,66.81,67.07,66.74,67.07,452359.0,59.5583,59.7901,59.4959,59.7901,452359.0
2021-11-05 09:35:00,67.06,67.07,66.87,66.91,225131.0,59.7811,59.7901,59.6118,59.6474,225131.0
2021-11-05 09:40:00,66.92,67.12,66.89,67.07,287962.0,59.6563,59.8346,59.6296,59.7901,287962.0
2021-11-05 09:45:00,67.08,67.24,67.07,67.2,192152.0,59.799,59.9416,59.7901,59.9059,192152.0
2021-11-05 09:50:00,67.19,67.4,67.18,67.4,255207.0,59.897,60.0842,59.8881,60.0842,255207.0
2021-11-05 09:55:00,67.41,67.51,67.32,67.33,241493.0,60.0931,60.1823,60.0129,60.0218,241493.0
2021-11-05 10:00:00,67.33,67.4,67.24,67.33,240654.0,60.0218,60.0842,59.9416,60.0218,240654.0
2021-11-05 10:05:00,67.32,67.36,67.28,67.36,83378.0,60.0129,60.0486,59.9773,60.0486,83378.0
2021-11-05 10:10:00,67.36,67.37,67.18,67.18,180406.0,60.0486,60.0575,59.8881,59.8881,180406.0
2021-11-05 10:15:00,67.19,67.27,67.16,67.2,136112.0,59.897,59.9683,59.8703,59.9059,136112.0
2021-11-05 10:20:00,67.19,67.22,67.08,67.1,82057.0,59.897,59.9238,59.799,59.8168,82057.0
2021-11-05 10:25:00,67.1,67.14,67.05,67.12,107503.0,59.8168,59.8525,59.7722,59.8346,107503.0
2021-11-05 10:30:00,67.12,67.25,67.07,67.2,98733.0,59.8346,59.9505,59.7901,59.9059,98733.0
2021-11-05 10:35:00,67.2,67.21,67.13,67.16,61668.0,59.9059,59.9149,59.8435,59.8703,61668.0
2021-11-05 10:40:00,67.15,67.18,67.12,67.16,58589.0,59.8614,59.8881,59.8346,59.8703,58589.0
2021-11-05 10:45:00,67.15,67.25,67.09,67.24,106700.0,59.8614,59.9505,59.8079,59.9416,106700.0
2021-11-05 10:50:00,67.23,67.29,67.21,67.29,95095.0,59.9327,59.9862,59.9149,59.9862,95095.0
2021-11-05 10:55:00,67.29,67.29,67.21,67.26,122457.0,59.9862,59.9862,59.9149,59.9594,122457.0
2021-11-05 11:00:00,67.27,67.36,67.25,67.32,63794.0,59.9683,60.0486,59.9505,60.0129,63794.0
2021-11-05 11:05:00,67.32,67.36,67.23,67.28,99558.0,60.0129,60.0486,59.9327,59.9773,99558.0
2021-11-05 11:10:00,67.28,67.42,67.27,67.33,209321.0,59.9773,60.1021,59.9683,60.0218,209321.0
2021-11-05 11:15:00,67.32,67.33,67.19,67.2,76276.0,60.0129,60.0218,59.897,59.9059,76276.0
2021-11-05 11:20:00,67.2,67.28,67.18,67.19,89428.0,59.9059,59.9773,59.8881,59.897,89428.0
2021-11-05 11:25:00,67.18,67.25,67.14,67.21,99657.0,59.8881,59.9505,59.8525,59.9149,99657.0
2021-11-05 11:30:00,67.21,67.27,67.17,67.22,75514.0,59.9149,59.9683,59.8792,59.9238,75514.0
2021-11-05 11:35:00,67.22,67.28,67.17,67.28,72873.0,59.9238,59.9773,59.8792,59.9773,72873.0
2021-11-05 11:40:00,67.28,67.32,67.23,67.26,106876.0,59.9773,60.0129,59.9327,59.9594,106876.0
2021-11-05 11:45:00,67.26,67.28,67.2,67.28,69861.0,59.9594,59.9773,59.9059,59.9773,69861.0
2021-11-05 11:50:00,67.28,67.28,67.15,67.2,62391.0,59.9773,59.9773,59.8614,59.9059,62391.0
2021-11-05 11:55:00,67.2,67.21,67.1,67.11,74798.0,59.9059,59.9149,59.8168,59.8257,74798.0
2021-11-05 12:00:00,67.11,67.15,67.06,67.09,126497.0,59.8257,59.8614,59.7811,59.8079,126497.0
2021-11-05 12:05:00,67.09,67.1,67.02,67.07,69068.0,59.8079,59.8168,59.7455,59.7901,69068.0
2021-11-05 12:10:00,67.07,67.1,67.01,67.02,24284.0,59.7901,59.8168,59.7366,59.7455,24284.0
2021-11-05 12:15:00,67.02,67.07,67.0,67.01,44885.0,59.7455,59.7901,59.7276,59.7366,44885.0
2021-11-05 12:20:00,67.01,67.03,66.98,66.98,34263.0,59.7366,59.7544,59.7098,59.7098,34263.0
2021-11-05 12:25:00,66.98,67.06,66.98,67.05,46376.0,59.7098,59.7811,59.7098,59.7722,46376.0
2021-11-05 12:30:00,67.05,67.1,67.03,67.09,37310.0,59.7722,59.8168,59.7544,59.8079,37310.0
2021-11-05 12:35:00,67.09,67.15,67.07,67.13,42008.0,59.8079,59.8614,59.7901,59.8435,42008.0
2021-11-05 12:40:00,67.12,67.17,67.09,67.16,76236.0,59.8346,59.8792,59.8079,59.8703,76236.0
2021-11-05 12:45:00,67.16,67.19,67.12,67.15,46803.0,59.8703,59.897,59.8346,59.8614,46803.0
2021-11-05 12:50:00,67.15,67.2,67.13,67.19,39749.0,59.8614,59.9059,59.8435,59.897,39749.0
2021-11-05 12:55:00,67.19,67.22,67.15,67.17,78126.0,59.897,59.9238,59.8614,59.8792,78126.0
2021-11-05 13:00:00,67.17,67.27,67.17,67.24,80290.0,59.8792,59.9683,59.8792,59.9416,80290.0
2021-11-05 13:05:00,67.24,67.27,67.14,67.18,152866.0,59.9416,59.9683,59.8525,59.8881,152866.0
2021-11-05 13:10:00,67.19,67.23,67.18,67.23,318005.0,59.897,59.9327,59.8881,59.9327,318005.0
2021-11-05 13:15:00,67.23,67.29,67.21,67.26,130580.0,59.9327,59.9862,59.9149,59.9594,130580.0
2021-11-05 13:20:00,67.26,67.34,67.26,67.26,144252.0,59.9594,60.0307,59.9594,59.9594,144252.0
2021-11-05 13:25:00,67.26,67.29,67.23,67.27,232743.0,59.9594,59.9862,59.9327,59.9683,232743.0
2021-11-05 13:30:00,67.27,67.36,67.23,67.36,76569.0,59.9683,60.0486,59.9327,60.0486,76569.0
2021-11-05 13:35:00,67.35,67.35,67.27,67.28,47461.0,60.0397,60.0397,59.9683,59.9773,47461.0
2021-11-05 13:40:00,67.28,67.29,67.2,67.25,59784.0,59.9773,59.9862,59.9059,59.9505,59784.0
2021-11-05 13:45:00,67.26,67.26,67.17,67.2,162361.0,59.9594,59.9594,59.8792,59.9059,162361.0
2021-11-05 13:50:00,67.2,67.23,67.19,67.21,76222.0,59.9059,59.9327,59.897,59.9149,76222.0
2021-11-05 13:55:00,67.21,67.25,67.19,67.23,43418.0,59.9149,59.9505,59.897,59.9327,43418.0
2021-11-05 14:00:00,67.23,67.27,67.19,67.21,43365.0,59.9327,59.9683,59.897,59.9149,43365.0
2021-11-05 14:05:00,67.22,67.24,67.18,67.23,44879.0,59.9238,59.9416,59.8881,59.9327,44879.0
2021-11-05 14:10:00,67.23,67.25,67.22,67.25,26677.0,59.9327,59.9505,59.9238,59.9505,26677.0
2021-11-05 14:15:00,67.25,67.25,67.2,67.23,45913.0,59.9505,59.9505,59.9059,59.9327,45913.0
2021-11-05 14:20:00,67.22,67.23,67.18,67.18,37197.0,59.9238,59.9327,59.8881,59.8881,37197.0
2021-11-05 14:25:00,67.18,67.21,67.17,67.2,41555.0,59.8881,59.9149,59.8792,59.9059,41555.0
2021-11-05 14:30:00,67.2,67.26,67.18,67.19,106267.0,59.9059,59.9594,59.8881,59.897,106267.0
2021-11-05 14:35:00,67.19,67.19,67.08,67.09,102449.0,59.897,59.897,59.799,59.8079,102449.0
2021-11-05 14:40:00,67.09,67.11,67.07,67.09,57773.0,59.8079,59.8257,59.7901,59.8079,57773.0
2021-11-05 14:45:00,67.09,67.12,67.08,67.11,57894.0,59.8079,59.8346,59.799,59.8257,57894.0
2021-11-05 14:50:00,67.11,67.15,67.1,67.12,88749.0,59.8257,59.8614,59.8168,59.8346,88749.0
2021-11-05 14:55:00,67.12,67.12,67.07,67.11,36521.0,59.8346,59.8346,59.7901,59.8257,36521.0
2021-11-05 15:00:00,67.11,67.22,67.11,67.22,112242.0,59.8257,59.9238,59.8257,59.9238,112242.0
2021-11-05 15:05:00,67.22,67.23,67.19,67.22,54064.0,59.9238,59.9327,59.897,59.9238,54064.0
2021-11-05 15:10:00,67.22,67.22,67.14,67.15,54085.0,59.9238,59.9238,59.8525,59.8614,54085.0
2021-11-05 15:15:00,67.15,67.2,67.15,67.19,92004.0,59.8614,59.9059,59.8614,59.897,92004.0
2021-11-05 15:20:00,67.18,67.26,67.17,67.25,116169.0,59.8881,59.9594,59.8792,59.9505,116169.0
2021-11-05 15:25:00,67.24,67.26,67.2,67.23,104796.0,59.9416,59.9594,59.9059,59.9327,104796.0
2021-11-05 15:30:00,67.23,67.27,67.19,67.27,112850.0,59.9327,59.9683,59.897,59.9683,112850.0
2021-11-05 15:35:00,67.26,67.34,67.26,67.3,190726.0,59.9594,60.0307,59.9594,59.9951,190726.0
2021-11-05 15:40:00,67.29,67.3,67.22,67.23,202646.0,59.9862,59.9951,59.9238,59.9327,202646.0
2021-11-05 15:45:00,67.22,67.3,67.21,67.24,205277.0,59.9238,59.9951,59.9149,59.9416,205277.0
2021-11-05 15:50:00,67.23,67.35,67.19,67.19,459334.0,59.9327,60.0397,59.897,59.897,459334.0
2021-11-05 15:55:00,67.19,67.23,67.15,67.21,766379.0,59.897,59.9327,59.8614,59.9149,766379.0
2021-11-08 09:30:00,67.27,67.31,66.87,66.88,441068.0,59.9683,60.004,59.6118,59.6207,441068.0
2021-11-08 09:35:00,66.87,66.9,66.55,66.56,301702.0,59.6118,59.6385,59.3265,59.3354,301702.0
2021-11-08 09:40:00,66.56,66.57,66.41,66.42,585584.0,59.3354,59.3443,59.2017,59.2106,585584.0
2021-11-08 09:45:00,66.43,66.45,66.3,66.41,312521.0,59.2195,59.2373,59.1036,59.2017,312521.0
2021-11-08 09:50:00,66.41,66.49,66.35,66.44,271613.0,59.2017,59.273,59.1482,59.2284,271613.0
2021-11-08 09:55:00,66.45,66.57,66.4,66.55,211119.0,59.2373,59.3443,59.1928,59.3265,211119.0
2021-11-08 10:00:00,66.55,66.6,66.43,66.45,140572.0,59.3265,59.3711,59.2195,59.2373,140572.0
2021-11-08 10:05:00,66.45,66.54,66.4,66.52,69497.0,59.2373,59.3176,59.1928,59.2997,69497.0
2021-11-08 10:10:00,66.51,66.55,66.48,66.52,90985.0,59.2908,59.3265,59.2641,59.2997,90985.0
2021-11-08 10:15:00,66.52,66.55,66.43,66.52,69727.0,59.2997,59.3265,59.2195,59.2997,69727.0
2021-11-08 10:20:00,66.53,66.53,66.41,66.44,97039.0,59.3087,59.3087,59.2017,59.2284,97039.0
2021-11-08 10:25:00,66.45,66.5,66.41,66.46,57091.0,59.2373,59.2819,59.2017,59.2463,57091.0
2021-11-08 10:30:00,66.46,66.53,66.45,66.52,45761.0,59.2463,59.3087,59.2373,59.2997,45761.0
2021-11-08 10:35:00,66.52,66.56,66.45,66.46,82771.0,59.2997,59.3354,59.2373,59.2463,82771.0
2021-11-08 10:40:00,66.46,66.49,66.39,66.42,73360.0,59.2463,59.273,59.1839,59.2106,73360.0
2021-11-08 10:45:00,66.42,66.47,66.35,66.35,114207.0,59.2106,59.2552,59.1482,59.1482,114207.0
2021-11-08 10:50:00,66.36,66.36,66.19,66.2,176503.0,59.1571,59.1571,59.0056,59.0145,176503.0
2021-11-08 10:55:00,66.2,66.2,66.02,66.04,132380.0,59.0145,59.0145,58.854,58.8718,132380.0
2021-11-08 11:00:00,66.03,66.17,66.03,66.17,266223.0,58.8629,58.9877,58.8629,58.9877,266223.0
2021-11-08 11:05:00,66.17,66.18,66.08,66.08,132644.0,58.9877,58.9967,58.9075,58.9075,132644.0
2021-11-08 11:10:00,66.08,66.11,66.03,66.09,174744.0,58.9075,58.9343,58.8629,58.9164,174744.0
2021-11-08 11:15:00,66.1,66.13,66.06,66.09,114698.0,58.9253,58.9521,58.8897,58.9164,114698.0
2021-11-08 11:20:00,66.1,66.1,66.06,66.09,52250.0,58.9253,58.9253,58.8897,58.9164,52250.0
2021-11-08 11:25:00,66.11,66.17,66.1,66.17,64771.0,58.9343,58.9877,58.9253,58.9877,64771.0
2021-11-08 11:30:00,66.16,66.18,66.09,66.13,49998.0,58.9788,58.9967,58.9164,58.9521,49998.0
2021-11-08 11:35:00,66.14,66.16,66.09,66.09,106295.0,58.961,58.9788,58.9164,58.9164,106295.0
2021-11-08 11:40:00,66.1,66.11,65.98,65.98,73195.0,58.9253,58.9343,58.8184,58.8184,73195.0
2021-11-08 11:45:00,65.97,66.05,65.97,66.03,85771.0,58.8094,58.8808,58.8094,58.8629,85771.0
2021-11-08 11:50:00,66.03,66.1,66.03,66.09,95351.0,58.8629,58.9253,58.8629,58.9164,95351.0
2021-11-08 11:55:00,66.08,66.1,66.02,66.06,63917.0,58.9075,58.9253,58.854,58.8897,63917.0
2021-11-08 12:00:00,66.06,66.1,66.05,66.07,45732.0,58.8897,58.9253,58.8808,58.8986,45732.0
2021-11-08 12:05:00,66.07,66.11,66.01,66.03,31354.0,58.8986,58.9343,58.8451,58.8629,31354.0
2021-11-08 12:10:00,66.03,66.07,66.0,66.07,22232.0,58.8629,58.8986,58.8362,58.8986,22232.0
2021-11-08 12:15:00,66.07,66.16,66.06,66.15,38694.0,58.8986,58.9788,58.8897,58.9699,38694.0
2021-11-08 12:20:00,66.15,66.19,66.13,66.13,33665.0,58.9699,59.0056,58.9521,58.9521,33665.0
2021-11-08 12:25:00,66.12,66.16,66.11,66.13,25548.0,58.9432,58.9788,58.9343,58.9521,25548.0
2021-11-08 12:30:00,66.12,66.12,66.04,66.04,44427.0,58.9432,58.9432,58.8718,58.8718,44427.0
2021-11-08 12:35:00,66.03,66.09,66.03,66.05,20534.0,58.8629,58.9164,58.8629,58.8808,20534.0
2021-11-08 12:40:00,66.05,66.06,65.99,66.02,48925.0,58.8808,58.8897,58.8273,58.854,48925.0
2021-11-08 12:45:00,66.03,66.08,66.01,66.04,30098.0,58.8629,58.9075,58.8451,58.8718,30098.0
2021-11-08 12:50:00,66.04,66.05,65.96,65.96,43845.0,58.8718,58.8808,58.8005,58.8005,43845.0
2021-11-08 12:55:00,65.97,65.97,65.92,65.94,27540.0,58.8094,58.8094,58.7649,58.7827,27540.0
2021-11-08 13:00:00,65.94,65.96,65.91,65.92,44592.0,58.7827,58.8005,58.756,58.7649,44592.0
2021-11-08 13:05:00,65.91,65.94,65.9,65.94,29160.0,58.756,58.7827,58.747,58.7827,29160.0
2021-11-08 13:10:00,65.93,65.97,65.92,65.96,38977.0,58.7738,58.8094,58.7649,58.8005,38977.0
2021-11-08 13:15:00,65.96,65.98,65.92,65.93,41221.0,58.8005,58.8184,58.7649,58.7738,41221.0
2021-11-08 13:20:00,65.94,65.98,65.93,65.95,124884.0,58.7827,58.8184,58.7738,58.7916,124884.0
2021-11-08 13:25:00,65.95,65.98,65.92,65.93,38503.0,58.7916,58.8184,58.7649,58.7738,38503.0
2021-11-08 13:30:00,65.92,65.95,65.9,65.94,58630.0,58.7649,58.7916,58.747,58.7827,58630.0
2021-11-08 13:35:00,65.94,65.97,65.92,65.94,82773.0,58.7827,58.8094,58.7649,58.7827,82773.0
2021-11-08 13:40:00,65.93,66.06,65.93,66.04,75786.0,58.7738,58.8897,58.7738,58.8718,75786.0
2021-11-08 13:45:00,66.04,66.1,66.04,66.09,54877.0,58.8718,58.9253,58.8718,58.9164,54877.0
2021-11-08 13:50:00,66.09,66.11,66.07,66.09,31064.0,58.9164,58.9343,58.8986,58.9164,31064.0
2021-11-08 13:55:00,66.09,66.16,66.08,66.16,46030.0,58.9164,58.9788,58.9075,58.9788,46030.0
2021-11-08 14:00:00,66.16,66.24,66.15,66.22,116916.0,58.9788,59.0501,58.9699,59.0323,116916.0
2021-11-08 14:05:00,66.21,66.22,66.16,66.2,132165.0,59.0234,59.0323,58.9788,59.0145,132165.0
2021-11-08 14:10:00,66.2,66.21,66.17,66.17,36771.0,59.0145,59.0234,58.9877,58.9877,36771.0
2021-11-08 14:15:00,66.18,66.2,66.16,66.18,41786.0,58.9967,59.0145,58.9788,58.9967,41786.0
2021-11-08 14:20:00,66.17,66.18,66.14,66.15,21029.0,58.9877,58.9967,58.961,58.9699,21029.0
2021-11-08 14:25:00,66.15,66.18,66.11,66.17,54049.0,58.9699,58.9967,58.9343,58.9877,54049.0
2021-11-08 14:30:00,66.17,66.18,66.14,66.16,44728.0,58.9877,58.9967,58.961,58.9788,44728.0
2021-11-08 14:35:00,66.16,66.17,66.11,66.15,38337.0,58.9788,58.9877,58.9343,58.9699,38337.0
2021-11-08 14:40:00,66.15,66.19,66.14,66.17,23364.0,58.9699,59.0056,58.961,58.9877,23364.0
2021-11-08 14:45:00,66.17,66.19,66.16,66.18,38457.0,58.9877,59.0056,58.9788,58.9967,38457.0
2021-11-08 14:50:00,66.18,66.18,66.08,66.08,107642.0,58.9967,58.9967,58.9075,58.9075,107642.0
2021-11-08 14:55:00,66.09,66.13,66.08,66.12,44952.0,58.9164,58.9521,58.9075,58.9432,44952.0
2021-11-08 15:00:00,66.12,66.16,66.12,66.16,49814.0,58.9432,58.9788,58.9432,58.9788,49814.0
2021-11-08 15:05:00,66.16,66.25,66.15,66.25,85468.0,58.9788,59.0591,58.9699,59.0591,85468.0
2021-11-08 15:10:00,66.25,66.26,66.18,66.2,92958.0,59.0591,59.068,58.9967,59.0145,92958.0
2021-11-08 15:15:00,66.2,66.2,66.12,66.13,59175.0,59.0145,59.0145,58.9432,58.9521,59175.0
2021-11-08 15:20:00,66.13,66.14,66.08,66.09,76844.0,58.9521,58.961,58.9075,58.9164,76844.0
2021-11-08 15:25:00,66.09,66.12,66.05,66.11,240564.0,58.9164,58.9432,58.8808,58.9343,240564.0
2021-11-08 15:30:00,66.11,66.16,66.08,66.15,156061.0,58.9343,58.9788,58.9075,58.9699,156061.0
2021-11-08 15:35:00,66.15,66.18,66.12,66.17,127402.0,58.9699,58.9967,58.9432,58.9877,127402.0
2021-11-08 15:40:00,66.17,66.28,66.16,66.27,180229.0,58.9877,59.0858,58.9788,59.0769,180229.0
2021-11-08 15:45:00,66.28,66.37,66.26,66.36,181530.0,59.0858,59.166,59.068,59.1571,181530.0
2021-11-08 15:50:00,66.36,66.39,66.26,66.28,517070.0,59.1571,59.1839,59.068,59.0858,517070.0
2021-11-08 15:55:00,66.28,66.3,66.22,66.23,762551.0,59.0858,59.1036,59.0323,59.0412,762551.0
2021-11-09 09:30:00,66.34,66.48,66.29,66.3,223704.0,59.1393,59.2641,59.0947,59.1036,223704.0
2021-11-09 09:35:00,66.31,66.35,66.13,66.18,207260.0,59.1125,59.1482,58.9521,58.9967,207260.0
2021-11-09 09:40:00,66.19,66.32,66.14,66.23,82132.0,59.0056,59.1215,58.961,59.0412,82132.0
2021-11-09 09:45:00,66.23,66.38,66.18,66.38,171792.0,59.0412,59.1749,58.9967,59.1749,171792.0
2021-11-09 09:50:00,66.37,66.51,66.32,66.51,115289.0,59.166,59.2908,59.1215,59.2908,115289.0
2021-11-09 09:55:00,66.51,66.64,66.48,66.6,227039.0,59.2908,59.4067,59.2641,59.3711,227039.0
2021-11-09 10:00:00,66.6,66.61,66.48,66.56,186488.0,59.3711,59.38,59.2641,59.3354,186488.0
2021-11-09 10:05:00,66.56,66.68,66.52,66.54,96485.0,59.3354,59.4424,59.2997,59.3176,96485.0
2021-11-09 10:10:00,66.53,66.59,66.4,66.43,192067.0,59.3087,59.3622,59.1928,59.2195,192067.0
2021-11-09 10:15:00,66.43,66.44,66.22,66.25,173143.0,59.2195,59.2284,59.0323,59.0591,173143.0
2021-11-09 10:20:00,66.25,66.39,66.25,66.38,59698.0,59.0591,59.1839,59.0591,59.1749,59698.0
2021-11-09 10:25:00,66.38,66.4,66.33,66.38,72359.0,59.1749,59.1928,59.1304,59.1749,72359.0
2021-11-09 10:30:00,66.37,66.39,66.32,66.34,147793.0,59.166,59.1839,59.1215,59.1393,147793.0
2021-11-09 10:35:00,66.34,66.38,66.29,66.37,88281.0,59.1393,59.1749,59.0947,59.166,88281.0
2021-11-09 10:40:00,66.37,66.46,66.35,66.45,70231.0,59.166,59.2463,59.1482,59.2373,70231.0
2021-11-09 10:45:00,66.45,66.45,66.4,66.42,141975.0,59.2373,59.2373,59.1928,59.2106,141975.0
2021-11-09 10:50:00,66.43,66.45,66.38,66.39,54516.0,59.2195,59.2373,59.1749,59.1839,54516.0
2021-11-09 10:55:00,66.39,66.4,66.33,66.36,72062.0,59.1839,59.1928,59.1304,59.1571,72062.0
2021-11-09 11:00:00,66.36,66.43,66.34,66.4,88625.0,59.1571,59.2195,59.1393,59.1928,88625.0
2021-11-09 11:05:00,66.39,66.39,66.24,66.25,65065.0,59.1839,59.1839,59.0501,59.0591,65065.0
2021-11-09 11:10:00,66.25,66.28,66.19,66.27,159259.0,59.0591,59.0858,59.0056,59.0769,159259.0
2021-11-09 11:15:00,66.26,66.33,66.24,66.3,82692.0,59.068,59.1304,59.0501,59.1036,82692.0
2021-11-09 11:20:00,66.29,66.3,66.23,66.25,56984.0,59.0947,59.1036,59.0412,59.0591,56984.0
2021-11-09 11:25:00,66.25,66.28,66.21,66.26,67652.0,59.0591,59.0858,59.0234,59.068,67652.0
2021-11-09 11:30:00,66.26,66.32,66.25,66.31,42866.0,59.068,59.1215,59.0591,59.1125,42866.0
2021-11-09 11:35:00,66.32,66.37,66.32,66.35,48524.0,59.1215,59.166,59.1215,59.1482,48524.0
2021-11-09 11:40:00,66.34,66.39,66.34,66.39,41855.0,59.1393,59.1839,59.1393,59.1839,41855.0
2021-11-09 11:45:00,66.38,66.45,66.38,66.4,39377.0,59.1749,59.2373,59.1749,59.1928,39377.0
2021-11-09 11:50:00,66.4,66.44,66.39,66.44,35267.0,59.1928,59.2284,59.1839,59.2284,35267.0
2021-11-09 11:55:00,66.43,66.5,66.43,66.48,43061.0,59.2195,59.2819,59.2195,59.2641,43061.0
2021-11-09 12:00:00,66.48,66.58,66.45,66.57,39155.0,59.2641,59.3532,59.2373,59.3443,39155.0
2021-11-09 12:05:00,66.58,66.6,66.51,66.51,131192.0,59.3532,59.3711,59.2908,59.2908,131192.0
2021-11-09 12:10:00,66.52,66.56,66.49,66.49,121560.0,59.2997,59.3354,59.273,59.273,121560.0
2021-11-09 12:15:00,66.48,66.52,66.46,66.49,115058.0,59.2641,59.2997,59.2463,59.273,115058.0
2021-11-09 12:20:00,66.49,66.52,66.47,66.52,51729.0,59.273,59.2997,59.2552,59.2997,51729.0
2021-11-09 12:25:00,66.52,66.59,66.52,66.59,27692.0,59.2997,59.3622,59.2997,59.3622,27692.0
2021-11-09 12:30:00,66.58,66.59,66.52,66.53,44058.0,59.3532,59.3622,59.2997,59.3087,44058.0
2021-11-09 12:35:00,66.53,66.58,66.53,66.58,53288.0,59.3087,59.3532,59.3087,59.3532,53288.0
2021-11-09 12:40:00,66.57,66.58,66.53,66.54,33979.0,59.3443,59.3532,59.3087,59.3176,33979.0
2021-11-09 12:45:00,66.55,66.55,66.46,66.47,39266.0,59.3265,59.3265,59.2463,59.2552,39266.0
2021-11-09 12:50:00,66.47,66.58,66.45,66.58,63898.0,59.2552,59.3532,59.2373,59.3532,63898.0
2021-11-09 12:55:00,66.57,66.63,66.57,66.58,44242.0,59.3443,59.3978,59.3443,59.3532,44242.0
2021-11-09 13:00:00,66.58,66.58,66.51,66.54,57594.0,59.3532,59.3532,59.2908,59.3176,57594.0
2021-11-09 13:05:00,66.55,66.58,66.53,66.55,34498.0,59.3265,59.3532,59.3087,59.3265,34498.0
2021-11-09 13:10:00,66.55,66.57,66.5,66.54,35177.0,59.3265,59.3443,59.2819,59.3176,35177.0
2021-11-09 13:15:00,66.54,66.56,66.5,66.5,34865.0,59.3176,59.3354,59.2819,59.2819,34865.0
2021-11-09 13:20:00,66.5,66.51,66.48,66.48,20873.0,59.2819,59.2908,59.2641,59.2641,20873.0
2021-11-09 13:25:00,66.49,66.53,66.44,66.52,34902.0,59.273,59.3087,59.2284,59.2997,34902.0
2021-11-09 13:30:00,66.52,66.54,66.5,66.51,26443.0,59.2997,59.3176,59.2819,59.2908,26443.0
2021-11-09 13:35:00,66.51,66.56,66.51,66.55,34131.0,59.2908,59.3354,59.2908,59.3265,34131.0
2021-11-09 13:40:00,66.55,66.62,66.54,66.62,74994.0,59.3265,59.3889,59.3176,59.3889,74994.0
2021-11-09 13:45:00,66.62,66.62,66.57,66.58,38458.0,59.3889,59.3889,59.3443,59.3532,38458.0
2021-11-09 13:50:00,66.58,66.6,66.56,66.57,29982.0,59.3532,59.3711,59.3354,59.3443,29982.0
2021-11-09 13:55:00,66.57,66.61,66.54,66.61,45314.0,59.3443,59.38,59.3176,59.38,45314.0
2021-11-09 14:00:00,66.61,66.63,66.58,66.61,43235.0,59.38,59.3978,59.3532,59.38,43235.0
2021-11-09 14:05:00,66.6,66.61,66.51,66.52,56403.0,59.3711,59.38,59.2908,59.2997,56403.0
2021-11-09 14:10:00,66.53,66.59,66.52,66.58,59787.0,59.3087,59.3622,59.2997,59.3532,59787.0
2021-11-09 14:15:00,66.58,66.63,66.57,66.63,36421.0,59.3532,59.3978,59.3443,59.3978,36421.0
2021-11-09 14:20:00,66.63,66.65,66.61,66.62,89483.0,59.3978,59.4156,59.38,59.3889,89483.0
2021-11-09 14:25:00,66.62,66.65,66.6,66.62,60997.0,59.3889,59.4156,59.3711,59.3889,60997.0
2021-11-09 14:30:00,66.61,66.62,66.59,66.6,49307.0,59.38,59.3889,59.3622,59.3711,49307.0
2021-11-09 14:35:00,66.61,66.68,66.6,66.67,108931.0,59.38,59.4424,59.3711,59.4335,108931.0
2021-11-09 14:40:00,66.67,66.74,66.67,66.73,48849.0,59.4335,59.4959,59.4335,59.487,48849.0
2021-11-09 14:45:00,66.73,66.75,66.69,66.71,60058.0,59.487,59.5048,59.4513,59.4691,60058.0
2021-11-09 14:50:00,66.71,66.74,66.7,66.71,81603.0,59.4691,59.4959,59.4602,59.4691,81603.0
2021-11-09 14:55:00,66.71,66.71,66.65,66.7,48649.0,59.4691,59.4691,59.4156,59.4602,48649.0
2021-11-09 15:00:00,66.7,66.73,66.67,66.69,44461.0,59.4602,59.487,59.4335,59.4513,44461.0
2021-11-09 15:05:00,66.69,66.69,66.63,66.65,144830.0,59.4513,59.4513,59.3978,59.4156,144830.0
2021-11-09 15:10:00,66.65,66.67,66.62,66.64,87972.0,59.4156,59.4335,59.3889,59.4067,87972.0
2021-11-09 15:15:00,66.64,66.65,66.6,66.61,98026.0,59.4067,59.4156,59.3711,59.38,98026.0
2021-11-09 15:20:00,66.62,66.62,66.56,66.6,119865.0,59.3889,59.3889,59.3354,59.3711,119865.0
2021-11-09 15:25:00,66.61,66.67,66.59,66.61,109529.0,59.38,59.4335,59.3622,59.38,109529.0
2021-11-09 15:30:00,66.62,66.62,66.4,66.46,252268.0,59.3889,59.3889,59.1928,59.2463,252268.0
2021-11-09 15:35:00,66.47,66.51,66.41,66.42,179507.0,59.2552,59.2908,59.2017,59.2106,179507.0
2021-11-09 15:40:00,66.43,66.54,66.41,66.53,203052.0,59.2195,59.3176,59.2017,59.3087,203052.0
2021-11-09 15:45:00,66.54,66.55,66.5,66.52,183563.0,59.3176,59.3265,59.2819,59.2997,183563.0
2021-11-09 15:50:00,66.52,66.59,66.51,66.56,366380.0,59.2997,59.3622,59.2908,59.3354,366380.0
2021-11-09 15:55:00,66.56,66.6,66.54,66.56,490227.0,59.3354,59.3711,59.3176,59.3354,490227.0
2021-11-10 09:30:00,66.61,67.04,66.58,66.93,304726.0,59.38,59.7633,59.3532,59.6652,304726.0
2021-11-10 09:35:00,66.92,66.96,66.82,66.84,412902.0,59.6563,59.692,59.5672,59.585,412902.0
2021-11-10 09:40:00,66.84,66.94,66.84,66.89,264123.0,59.585,59.6742,59.585,59.6296,264123.0
2021-11-10 09:45:00,66.88,66.95,66.8,66.87,156662.0,59.6207,59.6831,59.5494,59.6118,156662.0
2021-11-10 09:50:00,66.87,66.89,66.77,66.78,122090.0,59.6118,59.6296,59.5226,59.5315,122090.0
2021-11-10 09:55:00,66.77,66.77,66.61,66.64,241418.0,59.5226,59.5226,59.38,59.4067,241418.0
2021-11-10 10:00:00,66.64,66.79,66.63,66.72,133415.0,59.4067,59.5404,59.3978,59.478,133415.0
2021-11-10 10:05:00,66.7,66.73,66.68,66.7,100315.0,59.4602,59.487,59.4424,59.4602,100315.0
2021-11-10 10:10:00,66.71,66.73,66.62,66.65,186855.0,59.4691,59.487,59.3889,59.4156,186855.0
2021-11-10 10:15:00,66.64,66.69,66.57,66.69,179531.0,59.4067,59.4513,59.3443,59.4513,179531.0
2021-11-10 10:20:00,66.69,66.89,66.68,66.87,247896.0,59.4513,59.6296,59.4424,59.6118,247896.0
2021-11-10 10:25:00,66.87,66.89,66.81,66.83,129741.0,59.6118,59.6296,59.5583,59.5761,129741.0
2021-11-10 10:30:00,66.83,66.84,66.75,66.83,148601.0,59.5761,59.585,59.5048,59.5761,148601.0
2021-11-10 10:35:00,66.84,66.86,66.76,66.79,76832.0,59.585,59.6028,59.5137,59.5404,76832.0
2021-11-10 10:40:00,66.79,66.82,66.76,66.76,138678.0,59.5404,59.5672,59.5137,59.5137,138678.0
2021-11-10 10:45:00,66.76,66.77,66.67,66.72,170484.0,59.5137,59.5226,59.4335,59.478,170484.0
2021-11-10 10:50:00,66.73,66.75,66.67,66.74,154203.0,59.487,59.5048,59.4335,59.4959,154203.0
2021-11-10 10:55:00,66.73,66.76,66.68,66.76,95766.0,59.487,59.5137,59.4424,59.5137,95766.0
2021-11-10 11:00:00,66.77,66.86,66.77,66.81,265402.0,59.5226,59.6028,59.5226,59.5583,265402.0
2021-11-10 11:05:00,66.82,66.82,66.79,66.81,33711.0,59.5672,59.5672,59.5404,59.5583,33711.0
2021-11-10 11:10:00,66.8,66.85,66.77,66.83,193732.0,59.5494,59.5939,59.5226,59.5761,193732.0
2021-11-10 11:15:00,66.83,66.83,66.76,66.77,59554.0,59.5761,59.5761,59.5137,59.5226,59554.0
2021-11-10 11:20:00,66.79,66.81,66.79,66.81,33408.0,59.5404,59.5583,59.5404,59.5583,33408.0
2021-11-10 11:25:00,66.81,66.86,66.8,66.86,104829.0,59.5583,59.6028,59.5494,59.6028,104829.0
2021-11-10 11:30:00,66.85,66.92,66.82,66.9,69973.0,59.5939,59.6563,59.5672,59.6385,69973.0
2021-11-10 11:35:00,66.89,66.97,66.89,66.97,86908.0,59.6296,59.7009,59.6296,59.7009,86908.0
2021-11-10 11:40:00,66.97,67.0,66.96,66.99,47829.0,59.7009,59.7276,59.692,59.7187,47829.0
2021-11-10 11:45:00,66.99,67.02,66.95,66.97,107438.0,59.7187,59.7455,59.6831,59.7009,107438.0
2021-11-10 11:50:00,66.97,66.99,66.9,66.91,70993.0,59.7009,59.7187,59.6385,59.6474,70993.0
2021-11-10 11:55:00,66.91,66.93,66.9,66.92,30306.0,59.6474,59.6652,59.6385,59.6563,30306.0
2021-11-10 12:00:00,66.92,66.94,66.9,66.91,64326.0,59.6563,59.6742,59.6385,59.6474,64326.0
2021-11-10 12:05:00,66.91,66.91,66.86,66.89,168172.0,59.6474,59.6474,59.6028,59.6296,168172.0
2021-11-10 12:10:00,66.88,66.89,66.85,66.86,31203.0,59.6207,59.6296,59.5939,59.6028,31203.0
2021-11-10 12:15:00,66.85,66.85,66.82,66.83,17372.0,59.5939,59.5939,59.5672,59.5761,17372.0
2021-11-10 12:20:00,66.83,66.86,66.82,66.83,34214.0,59.5761,59.6028,59.5672,59.5761,34214.0
2021-11-10 12:25:00,66.83,66.86,66.8,66.84,39015.0,59.5761,59.6028,59.5494,59.585,39015.0
2021-11-10 12:30:00,66.84,66.85,66.81,66.83,20658.0,59.585,59.5939,59.5583,59.5761,20658.0
2021-11-10 12:35:00,66.82,66.82,66.78,66.81,19798.0,59.5672,59.5672,59.5315,59.5583,19798.0
2021-11-10 12:40:00,66.81,66.83,66.8,66.83,37263.0,59.5583,59.5761,59.5494,59.5761,37263.0
2021-11-10 12:45:00,66.83,66.84,66.78,66.8,24121.0,59.5761,59.585,59.5315,59.5494,24121.0
2021-11-10 12:50:00,66.81,66.83,66.79,66.82,29178.0,59.5583,59.5761,59.5404,59.5672,29178.0
2021-11-10 12:55:00,66.82,66.84,66.8,66.81,81176.0,59.5672,59.585,59.5494,59.5583,81176.0
2021-11-10 13:00:00,66.82,66.84,66.73,66.73,218772.0,59.5672,59.585,59.487,59.487,218772.0
2021-11-10 13:05:00,66.73,66.77,66.71,66.76,150629.0,59.487,59.5226,59.4691,59.5137,150629.0
2021-11-10 13:10:00,66.75,66.85,66.75,66.85,92750.0,59.5048,59.5939,59.5048,59.5939,92750.0
2021-11-10 13:15:00,66.85,66.87,66.82,66.85,161894.0,59.5939,59.6118,59.5672,59.5939,161894.0
2021-11-10 13:20:00,66.86,66.91,66.85,66.91,94721.0,59.6028,59.6474,59.5939,59.6474,94721.0
2021-11-10 13:25:00,66.91,66.97,66.91,66.97,226041.0,59.6474,59.7009,59.6474,59.7009,226041.0
2021-11-10 13:30:00,66.96,67.0,66.93,66.95,330337.0,59.692,59.7276,59.6652,59.6831,330337.0
2021-11-10 13:35:00,66.95,67.0,66.94,66.97,141554.0,59.6831,59.7276,59.6742,59.7009,141554.0
2021-11-10 13:40:00,66.97,67.02,66.96,67.02,145974.0,59.7009,59.7455,59.692,59.7455,145974.0
2021-11-10 13:45:00,67.02,67.05,66.96,66.96,121408.0,59.7455,59.7722,59.692,59.692,121408.0
2021-11-10 13:50:00,66.96,67.09,66.96,67.08,76095.0,59.692,59.8079,59.692,59.799,76095.0
2021-11-10 13:55:00,67.08,67.12,67.07,67.07,130870.0,59.799,59.8346,59.7901,59.7901,130870.0
2021-11-10 14:00:00,67.07,67.09,66.99,67.02,107217.0,59.7901,59.8079,59.7187,59.7455,107217.0
2021-11-10 14:05:00,67.02,67.04,66.92,66.93,102390.0,59.7455,59.7633,59.6563,59.6652,102390.0
2021-11-10 14:10:00,66.93,67.0,66.91,66.98,92721.0,59.6652,59.7276,59.6474,59.7098,92721.0
2021-11-10 14:15:00,66.98,67.07,66.97,67.03,131333.0,59.7098,59.7901,59.7009,59.7544,131333.0
2021-11-10 14:20:00,67.02,67.03,66.98,67.01,70300.0,59.7455,59.7544,59.7098,59.7366,70300.0
2021-11-10 14:25:00,67.01,67.08,66.98,67.07,76844.0,59.7366,59.799,59.7098,59.7901,76844.0
2021-11-10 14:30:00,67.07,67.07,66.96,67.04,604737.0,59.7901,59.7901,59.692,59.7633,604737.0
2021-11-10 14:35:00,67.04,67.12,67.03,67.09,227774.0,59.7633,59.8346,59.7544,59.8079,227774.0
2021-11-10 14:40:00,67.09,67.16,67.09,67.13,129213.0,59.8079,59.8703,59.8079,59.8435,129213.0
2021-11-10 14:45:00,67.13,67.15,67.09,67.1,191280.0,59.8435,59.8614,59.8079,59.8168,191280.0
2021-11-10 14:50:00,67.1,67.11,67.05,67.11,116031.0,59.8168,59.8257,59.7722,59.8257,116031.0
2021-11-10 14:55:00,67.11,67.12,67.07,67.08,157280.0,59.8257,59.8346,59.7901,59.799,157280.0
2021-11-10 15:00:00,67.08,67.09,67.03,67.04,105787.0,59.799,59.8079,59.7544,59.7633,105787.0
2021-11-10 15:05:00,67.03,67.05,66.97,66.98,104606.0,59.7544,59.7722,59.7009,59.7098,104606.0
2021-11-10 15:10:00,66.98,67.04,66.97,67.02,117260.0,59.7098,59.7633,59.7009,59.7455,117260.0
2021-11-10 15:15:00,67.02,67.05,66.94,66.96,147198.0,59.7455,59.7722,59.6742,59.692,147198.0
2021-11-10 15:20:00,66.97,66.98,66.94,66.97,105043.0,59.7009,59.7098,59.6742,59.7009,105043.0
2021-11-10 15:25:00,66.97,67.0,66.91,66.92,122098.0,59.7009,59.7276,59.6474,59.6563,122098.0
2021-11-10 15:30:00,66.93,66.97,66.91,66.95,161716.0,59.6652,59.7009,59.6474,59.6831,161716.0
2021-11-10 15:35:00,66.95,67.01,66.89,66.9,292240.0,59.6831,59.7366,59.6296,59.6385,292240.0
2021-11-10 15:40:00,66.9,66.95,66.89,66.91,202561.0,59.6385,59.6831,59.6296,59.6474,202561.0
2021-11-10 15:45:00,66.91,67.02,66.9,67.02,193763.0,59.6474,59.7455,59.6385,59.7455,193763.0
2021-11-10 15:50:00,67.02,67.13,67.0,67.13,564399.0,59.7455,59.8435,59.7276,59.8435,564399.0
2021-11-10 15:55:00,67.13,67.15,67.07,67.11,791885.0,59.8435,59.8614,59.7901,59.8257,791885.0
2021-11-11 09:30:00,67.04,67.09,66.87,67.0,244660.0,59.7633,59.8079,59.6118,59.7276,244660.0
2021-11-11 09:35:00,66.99,67.05,66.91,66.99,354695.0,59.7187,59.7722,59.6474,59.7187,354695.0
2021-11-11 09:40:00,66.98,66.99,66.83,66.84,231910.0,59.7098,59.7187,59.5761,59.585,231910.0
2021-11-11 09:45:00,66.83,66.86,66.74,66.84,141553.0,59.5761,59.6028,59.4959,59.585,141553.0
2021-11-11 09:50:00,66.83,66.87,66.68,66.69,78230.0,59.5761,59.6118,59.4424,59.4513,78230.0
2021-11-11 09:55:00,66.69,66.72,66.61,66.63,131047.0,59.4513,59.478,59.38,59.3978,131047.0
2021-11-11 10:00:00,66.63,66.79,66.59,66.79,250088.0,59.3978,59.5404,59.3622,59.5404,250088.0
2021-11-11 10:05:00,66.78,66.82,66.75,66.8,72629.0,59.5315,59.5672,59.5048,59.5494,72629.0
2021-11-11 10:10:00,66.81,66.81,66.72,66.75,52424.0,59.5583,59.5583,59.478,59.5048,52424.0
2021-11-11 10:15:00,66.76,66.83,66.76,66.77,94036.0,59.5137,59.5761,59.5137,59.5226,94036.0
2021-11-11 10:20:00,66.77,66.84,66.76,66.81,51622.0,59.5226,59.585,59.5137,59.5583,51622.0
2021-11-11 10:25:00,66.82,66.83,66.77,66.8,83481.0,59.5672,59.5761,59.5226,59.5494,83481.0
2021-11-11 10:30:00,66.8,66.84,66.78,66.83,109535.0,59.5494,59.585,59.5315,59.5761,109535.0
2021-11-11 10:35:00,66.82,66.83,66.74,66.76,69667.0,59.5672,59.5761,59.4959,59.5137,69667.0
2021-11-11 10:40:00,66.76,66.77,66.69,66.71,107692.0,59.5137,59.5226,59.4513,59.4691,107692.0
2021-11-11 10:45:00,66.71,66.71,66.57,66.57,67687.0,59.4691,59.4691,59.3443,59.3443,67687.0
2021-11-11 10:50:00,66.56,66.58,66.48,66.49,81427.0,59.3354,59.3532,59.2641,59.273,81427.0
2021-11-11 10:55:00,66.49,66.55,66.43,66.54,125085.0,59.273,59.3265,59.2195,59.3176,125085.0
2021-11-11 11:00:00,66.54,66.54,66.44,66.45,134646.0,59.3176,59.3176,59.2284,59.2373,134646.0
2021-11-11 11:05:00,66.44,66.48,66.43,66.47,57416.0,59.2284,59.2641,59.2195,59.2552,57416.0
2021-11-11 11:10:00,66.47,66.52,66.45,66.49,184265.0,59.2552,59.2997,59.2373,59.273,184265.0
2021-11-11 11:15:00,66.48,66.52,66.46,66.52,66180.0,59.2641,59.2997,59.2463,59.2997,66180.0
2021-11-11 11:20:00,66.53,66.56,66.52,66.54,41629.0,59.3087,59.3354,59.2997,59.3176,41629.0
2021-11-11 11:25:00,66.54,66.54,66.48,66.52,56296.0,59.3176,59.3176,59.2641,59.2997,56296.0
2021-11-11 11:30:00,66.52,66.52,66.48,66.5,51332.0,59.2997,59.2997,59.2641,59.2819,51332.0
2021-11-11 11:35:00,66.49,66.56,66.49,66.56,74668.0,59.273,59.3354,59.273,59.3354,74668.0
2021-11-11 11:40:00,66.55,66.56,66.49,66.52,38477.0,59.3265,59.3354,59.273,59.2997,38477.0
2021-11-11 11:45:00,66.51,66.59,66.5,66.58,66712.0,59.2908,59.3622,59.2819,59.3532,66712.0
2021-11-11 11:50:00,66.58,66.6,66.54,66.6,34158.0,59.3532,59.3711,59.3176,59.3711,34158.0
2021-11-11 11:55:00,66.59,66.66,66.58,66.62,62658.0,59.3622,59.4246,59.3532,59.3889,62658.0
2021-11-11 12:00:00,66.62,66.64,66.61,66.62,51120.0,59.3889,59.4067,59.38,59.3889,51120.0
2021-11-11 12:05:00,66.62,66.64,66.57,66.57,35183.0,59.3889,59.4067,59.3443,59.3443,35183.0
2021-11-11 12:10:00,66.57,66.59,66.52,66.52,26056.0,59.3443,59.3622,59.2997,59.2997,26056.0
2021-11-11 12:15:00,66.51,66.54,66.48,66.53,44461.0,59.2908,59.3176,59.2641,59.3087,44461.0
2021-11-11 12:20:00,66.54,66.54,66.48,66.51,24825.0,59.3176,59.3176,59.2641,59.2908,24825.0
2021-11-11 12:25:00,66.52,66.57,66.51,66.56,28015.0,59.2997,59.3443,59.2908,59.3354,28015.0
2021-11-11 12:30:00,66.56,66.57,66.51,66.52,54596.0,59.3354,59.3443,59.2908,59.2997,54596.0
2021-11-11 12:35:00,66.52,66.58,66.51,66.55,85720.0,59.2997,59.3532,59.2908,59.3265,85720.0
2021-11-11 12:40:00,66.55,66.55,66.47,66.48,36331.0,59.3265,59.3265,59.2552,59.2641,36331.0
2021-11-11 12:45:00,66.48,66.54,66.48,66.5,83244.0,59.2641,59.3176,59.2641,59.2819,83244.0
2021-11-11 12:50:00,66.51,66.51,66.43,66.45,34080.0,59.2908,59.2908,59.2195,59.2373,34080.0
2021-11-11 12:55:00,66.43,66.44,66.4,66.42,82937.0,59.2195,59.2284,59.1928,59.2106,82937.0
2021-11-11 13:00:00,66.43,66.46,66.36,66.38,39826.0,59.2195,59.2463,59.1571,59.1749,39826.0
2021-11-11 13:05:00,66.37,66.41,66.34,66.41,73341.0,59.166,59.2017,59.1393,59.2017,73341.0
2021-11-11 13:10:00,66.41,66.49,66.4,66.48,123383.0,59.2017,59.273,59.1928,59.2641,123383.0
2021-11-11 13:15:00,66.49,66.54,66.49,66.53,24166.0,59.273,59.3176,59.273,59.3087,24166.0
2021-11-11 13:20:00,66.53,66.59,66.52,66.59,83834.0,59.3087,59.3622,59.2997,59.3622,83834.0
2021-11-11 13:25:00,66.58,66.59,66.55,66.57,28831.0,59.3532,59.3622,59.3265,59.3443,28831.0
2021-11-11 13:30:00,66.57,66.58,66.54,66.56,55297.0,59.3443,59.3532,59.3176,59.3354,55297.0
2021-11-11 13:35:00,66.57,66.61,66.56,66.61,45093.0,59.3443,59.38,59.3354,59.38,45093.0
2021-11-11 13:40:00,66.6,66.64,66.57,66.62,98699.0,59.3711,59.4067,59.3443,59.3889,98699.0
2021-11-11 13:45:00,66.62,66.63,66.59,66.61,49279.0,59.3889,59.3978,59.3622,59.38,49279.0
2021-11-11 13:50:00,66.62,66.64,66.61,66.63,41538.0,59.3889,59.4067,59.38,59.3978,41538.0
2021-11-11 13:55:00,66.64,66.65,66.54,66.55,16722.0,59.4067,59.4156,59.3176,59.3265,16722.0
2021-11-11 14:00:00,66.55,66.57,66.52,66.56,74763.0,59.3265,59.3443,59.2997,59.3354,74763.0
2021-11-11 14:05:00,66.56,66.64,66.56,66.62,65515.0,59.3354,59.4067,59.3354,59.3889,65515.0
2021-11-11 14:10:00,66.62,66.66,66.61,66.66,32446.0,59.3889,59.4246,59.38,59.4246,32446.0
2021-11-11 14:15:00,66.65,66.66,66.63,66.63,21248.0,59.4156,59.4246,59.3978,59.3978,21248.0
2021-11-11 14:20:00,66.63,66.69,66.62,66.68,39535.0,59.3978,59.4513,59.3889,59.4424,39535.0
2021-11-11 14:25:00,66.68,66.68,66.63,66.65,22466.0,59.4424,59.4424,59.3978,59.4156,22466.0
2021-11-11 14:30:00,66.65,66.67,66.6,66.61,37508.0,59.4156,59.4335,59.3711,59.38,37508.0
2021-11-11 14:35:00,66.62,66.68,66.61,66.67,30852.0,59.3889,59.4424,59.38,59.4335,30852.0
2021-11-11 14:40:00,66.67,66.69,66.63,66.64,19860.0,59.4335,59.4513,59.3978,59.4067,19860.0
2021-11-11 14:45:00,66.63,66.64,66.6,66.62,55217.0,59.3978,59.4067,59.3711,59.3889,55217.0
2021-11-11 14:50:00,66.63,66.68,66.63,66.66,30105.0,59.3978,59.4424,59.3978,59.4246,30105.0
2021-11-11 14:55:00,66.66,66.67,66.63,66.66,29984.0,59.4246,59.4335,59.3978,59.4246,29984.0
2021-11-11 15:00:00,66.65,66.65,66.57,66.58,46812.0,59.4156,59.4156,59.3443,59.3532,46812.0
2021-11-11 15:05:00,66.59,66.65,66.59,66.64,65178.0,59.3622,59.4156,59.3622,59.4067,65178.0
2021-11-11 15:10:00,66.64,66.66,66.62,66.66,99110.0,59.4067,59.4246,59.3889,59.4246,99110.0
2021-11-11 15:15:00,66.66,66.71,66.62,66.7,49241.0,59.4246,59.4691,59.3889,59.4602,49241.0
2021-11-11 15:20:00,66.7,66.71,66.66,66.7,117009.0,59.4602,59.4691,59.4246,59.4602,117009.0
2021-11-11 15:25:00,66.7,66.72,66.65,66.66,78202.0,59.4602,59.478,59.4156,59.4246,78202.0
2021-11-11 15:30:00,66.66,66.67,66.59,66.59,306900.0,59.4246,59.4335,59.3622,59.3622,306900.0
2021-11-11 15:35:00,66.59,66.66,66.56,66.65,199973.0,59.3622,59.4246,59.3354,59.4156,199973.0
2021-11-11 15:40:00,66.66,66.71,66.65,66.71,237892.0,59.4246,59.4691,59.4156,59.4691,237892.0
2021-11-11 15:45:00,66.7,66.73,66.69,66.7,246810.0,59.4602,59.487,59.4513,59.4602,246810.0
2021-11-11 15:50:00,66.7,66.77,66.68,66.7,340853.0,59.4602,59.5226,59.4424,59.4602,340853.0
2021-11-11 15:55:00,66.7,66.73,66.67,66.68,401495.0,59.4602,59.487,59.4335,59.4424,401495.0
2021-11-12 09:30:00,66.69,66.78,66.51,66.51,220559.0,59.4513,59.5315,59.2908,59.2908,220559.0
2021-11-12 09:35:00,66.5,66.7,66.46,66.7,172671.0,59.2819,59.4602,59.2463,59.4602,172671.0
2021-11-12 09:40:00,66.7,66.71,66.59,66.6,115747.0,59.4602,59.4691,59.3622,59.3711,115747.0
2021-11-12 09:45:00,66.6,66.7,66.57,66.67,179590.0,59.3711,59.4602,59.3443,59.4335,179590.0
2021-11-12 09:50:00,66.68,66.71,66.6,66.65,169012.0,59.4424,59.4691,59.3711,59.4156,169012.0
2021-11-12 09:55:00,66.65,66.71,66.61,66.63,94754.0,59.4156,59.4691,59.38,59.3978,94754.0
2021-11-12 10:00:00,66.63,66.63,66.5,66.53,139451.0,59.3978,59.3978,59.2819,59.3087,139451.0
2021-11-12 10:05:00,66.53,66.54,66.46,66.49,71611.0,59.3087,59.3176,59.2463,59.273,71611.0
2021-11-12 10:10:00,66.5,66.52,66.48,66.52,63935.0,59.2819,59.2997,59.2641,59.2997,63935.0
2021-11-12 10:15:00,66.52,66.6,66.5,66.52,217897.0,59.2997,59.3711,59.2819,59.2997,217897.0
2021-11-12 10:20:00,66.52,66.54,66.44,66.46,181665.0,59.2997,59.3176,59.2284,59.2463,181665.0
2021-11-12 10:25:00,66.45,66.46,66.42,66.44,55272.0,59.2373,59.2463,59.2106,59.2284,55272.0
2021-11-12 10:30:00,66.44,66.46,66.41,66.43,54213.0,59.2284,59.2463,59.2017,59.2195,54213.0
2021-11-12 10:35:00,66.43,66.45,66.41,66.43,58863.0,59.2195,59.2373,59.2017,59.2195,58863.0
2021-11-12 10:40:00,66.43,66.49,66.43,66.45,199043.0,59.2195,59.273,59.2195,59.2373,199043.0
2021-11-12 10:45:00,66.45,66.46,66.36,66.36,87011.0,59.2373,59.2463,59.1571,59.1571,87011.0
2021-11-12 10:50:00,66.36,66.41,66.36,66.38,81281.0,59.1571,59.2017,59.1571,59.1749,81281.0
2021-11-12 10:55:00,66.39,66.52,66.39,66.5,81772.0,59.1839,59.2997,59.1839,59.2819,81772.0
2021-11-12 11:00:00,66.51,66.62,66.51,66.62,135791.0,59.2908,59.3889,59.2908,59.3889,135791.0
2021-11-12 11:05:00,66.63,66.63,66.58,66.59,110952.0,59.3978,59.3978,59.3532,59.3622,110952.0
2021-11-12 11:10:00,66.59,66.62,66.58,66.62,37979.0,59.3622,59.3889,59.3532,59.3889,37979.0
2021-11-12 11:15:00,66.61,66.66,66.61,66.65,43229.0,59.38,59.4246,59.38,59.4156,43229.0
2021-11-12 11:20:00,66.66,66.69,66.65,66.66,114255.0,59.4246,59.4513,59.4156,59.4246,114255.0
2021-11-12 11:25:00,66.66,66.66,66.61,66.65,30496.0,59.4246,59.4246,59.38,59.4156,30496.0
2021-11-12 11:30:00,66.65,66.71,66.65,66.71,100469.0,59.4156,59.4691,59.4156,59.4691,100469.0
2021-11-12 11:35:00,66.7,66.72,66.68,66.69,22793.0,59.4602,59.478,59.4424,59.4513,22793.0
2021-11-12 11:40:00,66.69,66.73,66.68,66.7,32960.0,59.4513,59.487,59.4424,59.4602,32960.0
2021-11-12 11:45:00,66.7,66.74,66.69,66.7,27341.0,59.4602,59.4959,59.4513,59.4602,27341.0
2021-11-12 11:50:00,66.7,66.72,66.68,66.69,134774.0,59.4602,59.478,59.4424,59.4513,134774.0
2021-11-12 11:55:00,66.69,66.74,66.68,66.72,32027.0,59.4513,59.4959,59.4424,59.478,32027.0
2021-11-12 12:00:00,66.72,66.74,66.67,66.69,41850.0,59.478,59.4959,59.4335,59.4513,41850.0
2021-11-12 12:05:00,66.69,66.73,66.68,66.69,91339.0,59.4513,59.487,59.4424,59.4513,91339.0
2021-11-12 12:10:00,66.68,66.73,66.67,66.72,42039.0,59.4424,59.487,59.4335,59.478,42039.0
2021-11-12 12:15:00,66.74,66.76,66.7,66.71,16622.0,59.4959,59.5137,59.4602,59.4691,16622.0
2021-11-12 12:20:00,66.71,66.72,66.67,66.71,23455.0,59.4691,59.478,59.4335,59.4691,23455.0
2021-11-12 12:25:00,66.71,66.74,66.71,66.73,24394.0,59.4691,59.4959,59.4691,59.487,24394.0
2021-11-12 12:30:00,66.73,66.73,66.67,66.67,21210.0,59.487,59.487,59.4335,59.4335,21210.0
2021-11-12 12:35:00,66.68,66.73,66.66,66.67,29297.0,59.4424,59.487,59.4246,59.4335,29297.0
2021-11-12 12:40:00,66.67,66.68,66.63,66.63,53138.0,59.4335,59.4424,59.3978,59.3978,53138.0
2021-11-12 12:45:00,66.63,66.63,66.6,66.63,17777.0,59.3978,59.3978,59.3711,59.3978,17777.0
2021-11-12 12:50:00,66.63,66.63,66.58,66.6,64705.0,59.3978,59.3978,59.3532,59.3711,64705.0
2021-11-12 12:55:00,66.6,66.67,66.59,66.67,38279.0,59.3711,59.4335,59.3622,59.4335,38279.0
2021-11-12 13:00:00,66.66,66.66,66.61,66.65,95380.0,59.4246,59.4246,59.38,59.4156,95380.0
2021-11-12 13:05:00,66.64,66.64,66.63,66.63,12761.0,59.4067,59.4067,59.3978,59.3978,12761.0
2021-11-12 13:10:00,66.63,66.64,66.62,66.63,18534.0,59.3978,59.4067,59.3889,59.3978,18534.0
2021-11-12 13:15:00,66.63,66.63,66.59,66.63,43042.0,59.3978,59.3978,59.3622,59.3978,43042.0
2021-11-12 13:20:00,66.63,66.64,66.62,66.64,26656.0,59.3978,59.4067,59.3889,59.4067,26656.0
2021-11-12 13:25:00,66.64,66.71,66.63,66.69,63496.0,59.4067,59.4691,59.3978,59.4513,63496.0
2021-11-12 13:30:00,66.68,66.75,66.68,66.75,23769.0,59.4424,59.5048,59.4424,59.5048,23769.0
2021-11-12 13:35:00,66.74,66.77,66.73,66.75,32184.0,59.4959,59.5226,59.487,59.5048,32184.0
2021-11-12 13:40:00,66.75,66.76,66.72,66.75,27554.0,59.5048,59.5137,59.478,59.5048,27554.0
2021-11-12 13:45:00,66.74,66.78,66.73,66.77,34835.0,59.4959,59.5315,59.487,59.5226,34835.0
2021-11-12 13:50:00,66.77,66.82,66.77,66.81,139749.0,59.5226,59.5672,59.5226,59.5583,139749.0
2021-11-12 13:55:00,66.81,66.83,66.79,66.8,59352.0,59.5583,59.5761,59.5404,59.5494,59352.0
2021-11-12 14:00:00,66.8,66.8,66.72,66.73,43925.0,59.5494,59.5494,59.478,59.487,43925.0
2021-11-12 14:05:00,66.73,66.73,66.67,66.67,28863.0,59.487,59.487,59.4335,59.4335,28863.0
2021-11-12 14:10:00,66.68,66.71,66.66,66.7,40389.0,59.4424,59.4691,59.4246,59.4602,40389.0
2021-11-12 14:15:00,66.7,66.72,66.67,66.69,717659.0,59.4602,59.478,59.4335,59.4513,717659.0
2021-11-12 14:20:00,66.71,66.72,66.66,66.67,135408.0,59.4691,59.478,59.4246,59.4335,135408.0
2021-11-12 14:25:00,66.68,66.71,66.67,66.69,272498.0,59.4424,59.4691,59.4335,59.4513,272498.0
2021-11-12 14:30:00,66.68,66.69,66.65,66.65,98547.0,59.4424,59.4513,59.4156,59.4156,98547.0
2021-11-12 14:35:00,66.66,66.66,66.63,66.64,131042.0,59.4246,59.4246,59.3978,59.4067,131042.0
2021-11-12 14:40:00,66.64,66.69,66.63,66.69,78290.0,59.4067,59.4513,59.3978,59.4513,78290.0
2021-11-12 14:45:00,66.69,66.7,66.65,66.65,114201.0,59.4513,59.4602,59.4156,59.4156,114201.0
2021-11-12 14:50:00,66.65,66.7,66.65,66.69,34535.0,59.4156,59.4602,59.4156,59.4513,34535.0
2021-11-12 14:55:00,66.69,66.7,66.65,66.65,91300.0,59.4513,59.4602,59.4156,59.4156,91300.0
2021-11-12 15:00:00,66.65,66.7,66.64,66.7,26892.0,59.4156,59.4602,59.4067,59.4602,26892.0
2021-11-12 15:05:00,66.7,66.71,66.64,66.64,103073.0,59.4602,59.4691,59.4067,59.4067,103073.0
2021-11-12 15:10:00,66.65,66.68,66.61,66.62,238268.0,59.4156,59.4424,59.38,59.3889,238268.0
2021-11-12 15:15:00,66.61,66.66,66.61,66.65,54724.0,59.38,59.4246,59.38,59.4156,54724.0
2021-11-12 15:20:00,66.65,66.74,66.65,66.69,70210.0,59.4156,59.4959,59.4156,59.4513,70210.0
2021-11-12 15:25:00,66.69,66.72,66.68,66.71,67238.0,59.4513,59.478,59.4424,59.4691,67238.0
2021-11-12 15:30:00,66.71,66.77,66.7,66.77,178607.0,59.4691,59.5226,59.4602,59.5226,178607.0
2021-11-12 15:35:00,66.77,66.82,66.72,66.75,210428.0,59.5226,59.5672,59.478,59.5048,210428.0
2021-11-12 15:40:00,66.74,66.75,66.67,66.73,129943.0,59.4959,59.5048,59.4335,59.487,129943.0
2021-11-12 15:45:00,66.72,66.74,66.64,66.68,144539.0,59.478,59.4959,59.4067,59.4424,144539.0
2021-11-12 15:50:00,66.68,66.72,66.67,66.67,388414.0,59.4424,59.478,59.4335,59.4335,388414.0
2021-11-12 15:55:00,66.68,66.69,66.65,66.66,730108.0,59.4424,59.4513,59.4156,59.4246,730108.0
2021-11-15 09:30:00,66.8,67.03,66.8,66.91,264712.0,59.5494,59.7544,59.5494,59.6474,264712.0
2021-11-15 09:35:00,66.91,66.95,66.86,66.88,265566.0,59.6474,59.6831,59.6028,59.6207,265566.0
2021-11-15 09:40:00,66.87,66.93,66.84,66.9,100164.0,59.6118,59.6652,59.585,59.6385,100164.0
2021-11-15 09:45:00,66.9,67.02,66.86,67.0,142490.0,59.6385,59.7455,59.6028,59.7276,142490.0
2021-11-15 09:50:00,67.01,67.02,66.9,66.92,84182.0,59.7366,59.7455,59.6385,59.6563,84182.0
2021-11-15 09:55:00,66.91,66.94,66.84,66.85,69335.0,59.6474,59.6742,59.585,59.5939,69335.0
2021-11-15 10:00:00,66.84,66.93,66.82,66.89,97069.0,59.585,59.6652,59.5672,59.6296,97069.0
2021-11-15 10:05:00,66.89,66.97,66.89,66.95,64939.0,59.6296,59.7009,59.6296,59.6831,64939.0
2021-11-15 10:10:00,66.95,66.98,66.92,66.97,181824.0,59.6831,59.7098,59.6563,59.7009,181824.0
2021-11-15 10:15:00,66.96,66.99,66.96,66.97,466927.0,59.692,59.7187,59.692,59.7009,466927.0
2021-11-15 10:20:00,66.97,67.14,66.97,67.1,197328.0,59.7009,59.8525,59.7009,59.8168,197328.0
2021-11-15 10:25:00,67.11,67.22,67.08,67.2,132183.0,59.8257,59.9238,59.799,59.9059,132183.0
2021-11-15 10:30:00,67.2,67.26,67.09,67.1,186939.0,59.9059,59.9594,59.8079,59.8168,186939.0
2021-11-15 10:35:00,67.1,67.21,67.07,67.2,179441.0,59.8168,59.9149,59.7901,59.9059,179441.0
2021-11-15 10:40:00,67.2,67.22,67.15,67.19,62574.0,59.9059,59.9238,59.8614,59.897,62574.0
2021-11-15 10:45:00,67.2,67.27,67.18,67.25,67316.0,59.9059,59.9683,59.8881,59.9505,67316.0
2021-11-15 10:50:00,67.25,67.25,67.19,67.22,202534.0,59.9505,59.9505,59.897,59.9238,202534.0
2021-11-15 10:55:00,67.22,67.27,67.2,67.26,48196.0,59.9238,59.9683,59.9059,59.9594,48196.0
2021-11-15 11:00:00,67.26,67.3,67.23,67.25,57567.0,59.9594,59.9951,59.9327,59.9505,57567.0
2021-11-15 11:05:00,67.25,67.28,67.23,67.28,38007.0,59.9505,59.9773,59.9327,59.9773,38007.0
2021-11-15 11:10:00,67.28,67.31,67.27,67.3,138234.0,59.9773,60.004,59.9683,59.9951,138234.0
2021-11-15 11:15:00,67.31,67.32,67.26,67.3,84199.0,60.004,60.0129,59.9594,59.9951,84199.0
2021-11-15 11:20:00,67.3,67.33,67.28,67.31,77018.0,59.9951,60.0218,59.9773,60.004,77018.0
2021-11-15 11:25:00,67.3,67.32,67.29,67.29,24013.0,59.9951,60.0129,59.9862,59.9862,24013.0
2021-11-15 11:30:00,67.3,67.3,67.25,67.28,84927.0,59.9951,59.9951,59.9505,59.9773,84927.0
2021-11-15 11:35:00,67.28,67.29,67.19,67.27,204898.0,59.9773,59.9862,59.897,59.9683,204898.0
2021-11-15 11:40:00,67.27,67.3,67.25,67.26,97338.0,59.9683,59.9951,59.9505,59.9594,97338.0
2021-11-15 11:45:00,67.26,67.3,67.25,67.27,84105.0,59.9594,59.9951,59.9505,59.9683,84105.0
2021-11-15 11:50:00,67.28,67.3,67.26,67.28,59434.0,59.9773,59.9951,59.9594,59.9773,59434.0
2021-11-15 11:55:00,67.28,67.34,67.28,67.32,97877.0,59.9773,60.0307,59.9773,60.0129,97877.0
2021-11-15 12:00:00,67.33,67.34,67.28,67.28,71965.0,60.0218,60.0307,59.9773,59.9773,71965.0
2021-11-15 12:05:00,67.29,67.41,67.28,67.41,154897.0,59.9862,60.0931,59.9773,60.0931,154897.0
2021-11-15 12:10:00,67.4,67.42,67.38,67.38,26698.0,60.0842,60.1021,60.0664,60.0664,26698.0
2021-11-15 12:15:00,67.38,67.39,67.33,67.37,34216.0,60.0664,60.0753,60.0218,60.0575,34216.0
2021-11-15 12:20:00,67.38,67.46,67.37,67.42,120225.0,60.0664,60.1377,60.0575,60.1021,120225.0
2021-11-15 12:25:00,67.41,67.44,67.39,67.44,48340.0,60.0931,60.1199,60.0753,60.1199,48340.0
2021-11-15 12:30:00,67.43,67.47,67.4,67.41,37039.0,60.111,60.1466,60.0842,60.0931,37039.0
2021-11-15 12:35:00,67.4,67.41,67.39,67.4,23237.0,60.0842,60.0931,60.0753,60.0842,23237.0
2021-11-15 12:40:00,67.4,67.4,67.37,67.4,34955.0,60.0842,60.0842,60.0575,60.0842,34955.0
2021-11-15 12:45:00,67.4,67.41,67.33,67.34,40635.0,60.0842,60.0931,60.0218,60.0307,40635.0
2021-11-15 12:50:00,67.34,67.38,67.34,67.37,62226.0,60.0307,60.0664,60.0307,60.0575,62226.0
2021-11-15 12:55:00,67.37,67.41,67.36,67.4,62807.0,60.0575,60.0931,60.0486,60.0842,62807.0
2021-11-15 13:00:00,67.41,67.41,67.35,67.35,61413.0,60.0931,60.0931,60.0397,60.0397,61413.0
2021-11-15 13:05:00,67.35,67.37,67.32,67.32,39110.0,60.0397,60.0575,60.0129,60.0129,39110.0
2021-11-15 13:10:00,67.33,67.41,67.32,67.4,58838.0,60.0218,60.0931,60.0129,60.0842,58838.0
2021-11-15 13:15:00,67.4,67.42,67.36,67.37,35552.0,60.0842,60.1021,60.0486,60.0575,35552.0
2021-11-15 13:20:00,67.37,67.39,67.33,67.39,49853.0,60.0575,60.0753,60.0218,60.0753,49853.0
2021-11-15 13:25:00,67.39,67.42,67.39,67.4,67098.0,60.0753,60.1021,60.0753,60.0842,67098.0
2021-11-15 13:30:00,67.41,67.44,67.4,67.42,81925.0,60.0931,60.1199,60.0842,60.1021,81925.0
2021-11-15 13:35:00,67.42,67.44,67.41,67.42,33962.0,60.1021,60.1199,60.0931,60.1021,33962.0
2021-11-15 13:40:00,67.42,67.42,67.38,67.42,62444.0,60.1021,60.1021,60.0664,60.1021,62444.0
2021-11-15 13:45:00,67.42,67.42,67.38,67.41,45256.0,60.1021,60.1021,60.0664,60.0931,45256.0
2021-11-15 13:50:00,67.41,67.46,67.4,67.45,43328.0,60.0931,60.1377,60.0842,60.1288,43328.0
2021-11-15 13:55:00,67.45,67.47,67.43,67.47,91014.0,60.1288,60.1466,60.111,60.1466,91014.0
2021-11-15 14:00:00,67.47,67.49,67.44,67.48,48243.0,60.1466,60.1645,60.1199,60.1555,48243.0
2021-11-15 14:05:00,67.48,67.51,67.41,67.42,72046.0,60.1555,60.1823,60.0931,60.1021,72046.0
2021-11-15 14:10:00,67.41,67.42,67.27,67.28,49610.0,60.0931,60.1021,59.9683,59.9773,49610.0
2021-11-15 14:15:00,67.28,67.37,67.26,67.36,61344.0,59.9773,60.0575,59.9594,60.0486,61344.0
2021-11-15 14:20:00,67.36,67.37,67.34,67.35,50342.0,60.0486,60.0575,60.0307,60.0397,50342.0
2021-11-15 14:25:00,67.34,67.37,67.33,67.36,88137.0,60.0307,60.0575,60.0218,60.0486,88137.0
2021-11-15 14:30:00,67.36,67.38,67.33,67.37,92445.0,60.0486,60.0664,60.0218,60.0575,92445.0
2021-11-15 14:35:00,67.37,67.4,67.36,67.37,49143.0,60.0575,60.0842,60.0486,60.0575,49143.0
2021-11-15 14:40:00,67.38,67.39,67.33,67.34,118943.0,60.0664,60.0753,60.0218,60.0307,118943.0
2021-11-15 14:45:00,67.34,67.34,67.29,67.3,70910.0,60.0307,60.0307,59.9862,59.9951,70910.0
2021-11-15 14:50:00,67.3,67.33,67.26,67.32,89658.0,59.9951,60.0218,59.9594,60.0129,89658.0
2021-11-15 14:55:00,67.33,67.33,67.28,67.31,65614.0,60.0218,60.0218,59.9773,60.004,65614.0
2021-11-15 15:00:00,67.3,67.34,67.26,67.32,88853.0,59.9951,60.0307,59.9594,60.0129,88853.0
2021-11-15 15:05:00,67.33,67.34,67.29,67.29,54221.0,60.0218,60.0307,59.9862,59.9862,54221.0
2021-11-15 15:10:00,67.29,67.33,67.26,67.32,125817.0,59.9862,60.0218,59.9594,60.0129,125817.0
2021-11-15 15:15:00,67.32,67.35,67.29,67.31,76012.0,60.0129,60.0397,59.9862,60.004,76012.0
2021-11-15 15:20:00,67.31,67.33,67.29,67.31,55743.0,60.004,60.0218,59.9862,60.004,55743.0
2021-11-15 15:25:00,67.32,67.38,67.31,67.37,66943.0,60.0129,60.0664,60.004,60.0575,66943.0
2021-11-15 15:30:00,67.37,67.38,67.3,67.31,97227.0,60.0575,60.0664,59.9951,60.004,97227.0
2021-11-15 15:35:00,67.31,67.41,67.29,67.36,120039.0,60.004,60.0931,59.9862,60.0486,120039.0
2021-11-15 15:40:00,67.37,67.42,67.36,67.39,190252.0,60.0575,60.1021,60.0486,60.0753,190252.0
2021-11-15 15:45:00,67.39,67.41,67.34,67.4,246118.0,60.0753,60.0931,60.0307,60.0842,246118.0
2021-11-15 15:50:00,67.4,67.44,67.37,67.42,474631.0,60.0842,60.1199,60.0575,60.1021,474631.0
2021-11-15 15:55:00,67.42,67.56,67.42,67.54,608928.0,60.1021,60.2269,60.1021,60.209,608928.0
2021-11-16 09:30:00,67.55,67.63,67.42,67.59,183982.0,60.218,60.2893,60.1021,60.2536,183982.0
2021-11-16 09:35:00,67.59,67.63,67.54,67.62,153679.0,60.2536,60.2893,60.209,60.2804,153679.0
2021-11-16 09:40:00,67.62,67.68,67.55,67.66,156279.0,60.2804,60.3338,60.218,60.316,156279.0
2021-11-16 09:45:00,67.66,67.69,67.57,67.63,103054.0,60.316,60.3428,60.2358,60.2893,103054.0
2021-11-16 09:50:00,67.62,67.68,67.59,67.64,107411.0,60.2804,60.3338,60.2536,60.2982,107411.0
2021-11-16 09:55:00,67.64,67.67,67.6,67.65,66763.0,60.2982,60.3249,60.2625,60.3071,66763.0
2021-11-16 10:00:00,67.64,67.66,67.5,67.53,78510.0,60.2982,60.316,60.1734,60.2001,78510.0
2021-11-16 10:05:00,67.53,67.6,67.52,67.57,96180.0,60.2001,60.2625,60.1912,60.2358,96180.0
2021-11-16 10:10:00,67.57,67.6,67.52,67.59,70449.0,60.2358,60.2625,60.1912,60.2536,70449.0
2021-11-16 10:15:00,67.59,67.6,67.52,67.56,103436.0,60.2536,60.2625,60.1912,60.2269,103436.0
2021-11-16 10:20:00,67.56,67.58,67.53,67.58,64175.0,60.2269,60.2447,60.2001,60.2447,64175.0
2021-11-16 10:25:00,67.58,67.6,67.55,67.59,98192.0,60.2447,60.2625,60.218,60.2536,98192.0
2021-11-16 10:30:00,67.58,67.6,67.41,67.41,81164.0,60.2447,60.2625,60.0931,60.0931,81164.0
2021-11-16 10:35:00,67.41,67.43,67.37,67.42,72458.0,60.0931,60.111,60.0575,60.1021,72458.0
2021-11-16 10:40:00,67.43,67.52,67.41,67.47,84840.0,60.111,60.1912,60.0931,60.1466,84840.0
2021-11-16 10:45:00,67.48,67.52,67.45,67.5,50318.0,60.1555,60.1912,60.1288,60.1734,50318.0
2021-11-16 10:50:00,67.49,67.49,67.41,67.43,62751.0,60.1645,60.1645,60.0931,60.111,62751.0
2021-11-16 10:55:00,67.42,67.5,67.42,67.5,89349.0,60.1021,60.1734,60.1021,60.1734,89349.0
2021-11-16 11:00:00,67.5,67.53,67.48,67.5,38842.0,60.1734,60.2001,60.1555,60.1734,38842.0
2021-11-16 11:05:00,67.5,67.54,67.5,67.52,29546.0,60.1734,60.209,60.1734,60.1912,29546.0
2021-11-16 11:10:00,67.52,67.52,67.43,67.43,43598.0,60.1912,60.1912,60.111,60.111,43598.0
2021-11-16 11:15:00,67.42,67.44,67.38,67.4,69045.0,60.1021,60.1199,60.0664,60.0842,69045.0
2021-11-16 11:20:00,67.4,67.45,67.4,67.42,55317.0,60.0842,60.1288,60.0842,60.1021,55317.0
2021-11-16 11:25:00,67.42,67.51,67.39,67.47,32646.0,60.1021,60.1823,60.0753,60.1466,32646.0
2021-11-16 11:30:00,67.46,67.48,67.41,67.42,37985.0,60.1377,60.1555,60.0931,60.1021,37985.0
2021-11-16 11:35:00,67.42,67.46,67.41,67.42,46557.0,60.1021,60.1377,60.0931,60.1021,46557.0
2021-11-16 11:40:00,67.42,67.44,67.34,67.34,64798.0,60.1021,60.1199,60.0307,60.0307,64798.0
2021-11-16 11:45:00,67.34,67.35,67.32,67.34,40581.0,60.0307,60.0397,60.0129,60.0307,40581.0
2021-11-16 11:50:00,67.33,67.35,67.3,67.31,89170.0,60.0218,60.0397,59.9951,60.004,89170.0
2021-11-16 11:55:00,67.32,67.33,67.28,67.28,43321.0,60.0129,60.0218,59.9773,59.9773,43321.0
2021-11-16 12:00:00,67.28,67.32,67.26,67.28,32384.0,59.9773,60.0129,59.9594,59.9773,32384.0
2021-11-16 12:05:00,67.28,67.28,67.23,67.24,70520.0,59.9773,59.9773,59.9327,59.9416,70520.0
2021-11-16 12:10:00,67.25,67.25,67.19,67.24,123440.0,59.9505,59.9505,59.897,59.9416,123440.0
2021-11-16 12:15:00,67.23,67.26,67.22,67.24,61033.0,59.9327,59.9594,59.9238,59.9416,61033.0
2021-11-16 12:20:00,67.24,67.26,67.2,67.21,108541.0,59.9416,59.9594,59.9059,59.9149,108541.0
2021-11-16 12:25:00,67.21,67.26,67.21,67.22,58672.0,59.9149,59.9594,59.9149,59.9238,58672.0
2021-11-16 12:30:00,67.22,67.3,67.21,67.29,41946.0,59.9238,59.9951,59.9149,59.9862,41946.0
2021-11-16 12:35:00,67.3,67.33,67.28,67.31,42293.0,59.9951,60.0218,59.9773,60.004,42293.0
2021-11-16 12:40:00,67.32,67.37,67.32,67.36,35843.0,60.0129,60.0575,60.0129,60.0486,35843.0
2021-11-16 12:45:00,67.36,67.39,67.34,67.34,21432.0,60.0486,60.0753,60.0307,60.0307,21432.0
2021-11-16 12:50:00,67.34,67.37,67.32,67.33,25498.0,60.0307,60.0575,60.0129,60.0218,25498.0
2021-11-16 12:55:00,67.33,67.33,67.3,67.31,18612.0,60.0218,60.0218,59.9951,60.004,18612.0
2021-11-16 13:00:00,67.31,67.32,67.27,67.27,44396.0,60.004,60.0129,59.9683,59.9683,44396.0
2021-11-16 13:05:00,67.27,67.31,67.26,67.3,18729.0,59.9683,60.004,59.9594,59.9951,18729.0
2021-11-16 13:10:00,67.3,67.33,67.29,67.33,26398.0,59.9951,60.0218,59.9862,60.0218,26398.0
2021-11-16 13:15:00,67.34,67.35,67.31,67.31,32804.0,60.0307,60.0397,60.004,60.004,32804.0
2021-11-16 13:20:00,67.31,67.4,67.31,67.38,46865.0,60.004,60.0842,60.004,60.0664,46865.0
2021-11-16 13:25:00,67.38,67.41,67.37,67.41,26113.0,60.0664,60.0931,60.0575,60.0931,26113.0
2021-11-16 13:30:00,67.41,67.43,67.39,67.4,75141.0,60.0931,60.111,60.0753,60.0842,75141.0
2021-11-16 13:35:00,67.4,67.44,67.38,67.42,32971.0,60.0842,60.1199,60.0664,60.1021,32971.0
2021-11-16 13:40:00,67.43,67.47,67.42,67.43,46091.0,60.111,60.1466,60.1021,60.111,46091.0
2021-11-16 13:45:00,67.42,67.44,67.39,67.42,19854.0,60.1021,60.1199,60.0753,60.1021,19854.0
2021-11-16 13:50:00,67.42,67.43,67.39,67.39,25748.0,60.1021,60.111,60.0753,60.0753,25748.0
2021-11-16 13:55:00,67.39,67.45,67.39,67.44,57639.0,60.0753,60.1288,60.0753,60.1199,57639.0
2021-11-16 14:00:00,67.44,67.46,67.42,67.43,23876.0,60.1199,60.1377,60.1021,60.111,23876.0
2021-11-16 14:05:00,67.42,67.45,67.41,67.44,45038.0,60.1021,60.1288,60.0931,60.1199,45038.0
2021-11-16 14:10:00,67.43,67.45,67.37,67.39,39864.0,60.111,60.1288,60.0575,60.0753,39864.0
2021-11-16 14:15:00,67.38,67.42,67.36,67.41,20016.0,60.0664,60.1021,60.0486,60.0931,20016.0
2021-11-16 14:20:00,67.42,67.44,67.38,67.38,135003.0,60.1021,60.1199,60.0664,60.0664,135003.0
2021-11-16 14:25:00,67.38,67.44,67.37,67.43,26563.0,60.0664,60.1199,60.0575,60.111,26563.0
2021-11-16 14:30:00,67.43,67.48,67.43,67.43,25044.0,60.111,60.1555,60.111,60.111,25044.0
2021-11-16 14:35:00,67.43,67.48,67.43,67.47,49411.0,60.111,60.1555,60.111,60.1466,49411.0
2021-11-16 14:40:00,67.47,67.53,67.47,67.49,144066.0,60.1466,60.2001,60.1466,60.1645,144066.0
2021-11-16 14:45:00,67.49,67.5,67.45,67.47,71870.0,60.1645,60.1734,60.1288,60.1466,71870.0
2021-11-16 14:50:00,67.47,67.49,67.46,67.47,63690.0,60.1466,60.1645,60.1377,60.1466,63690.0
2021-11-16 14:55:00,67.47,67.5,67.44,67.49,43044.0,60.1466,60.1734,60.1199,60.1645,43044.0
2021-11-16 15:00:00,67.5,67.53,67.49,67.52,52437.0,60.1734,60.2001,60.1645,60.1912,52437.0
2021-11-16 15:05:00,67.53,67.53,67.45,67.49,47443.0,60.2001,60.2001,60.1288,60.1645,47443.0
2021-11-16 15:10:00,67.48,67.51,67.45,67.46,53639.0,60.1555,60.1823,60.1288,60.1377,53639.0
2021-11-16 15:15:00,67.46,67.48,67.39,67.42,46101.0,60.1377,60.1555,60.0753,60.1021,46101.0
2021-11-16 15:20:00,67.42,67.47,67.42,67.45,61368.0,60.1021,60.1466,60.1021,60.1288,61368.0
2021-11-16 15:25:00,67.45,67.45,67.36,67.39,85842.0,60.1288,60.1288,60.0486,60.0753,85842.0
2021-11-16 15:30:00,67.39,67.41,67.35,67.37,84572.0,60.0753,60.0931,60.0397,60.0575,84572.0
2021-11-16 15:35:00,67.37,67.37,67.26,67.28,154018.0,60.0575,60.0575,59.9594,59.9773,154018.0
2021-11-16 15:40:00,67.29,67.4,67.29,67.34,159837.0,59.9862,60.0842,59.9862,60.0307,159837.0
2021-11-16 15:45:00,67.33,67.34,67.23,67.23,166336.0,60.0218,60.0307,59.9327,59.9327,166336.0
2021-11-16 15:50:00,67.23,67.23,67.18,67.19,469022.0,59.9327,59.9327,59.8881,59.897,469022.0
2021-11-16 15:55:00,67.18,67.21,67.16,67.19,537256.0,59.8881,59.9149,59.8703,59.897,537256.0
2021-11-17 09:30:00,67.05,67.15,66.81,66.91,235427.0,59.7722,59.8614,59.5583,59.6474,235427.0
2021-11-17 09:35:00,66.91,66.93,66.81,66.91,179998.0,59.6474,59.6652,59.5583,59.6474,179998.0
2021-11-17 09:40:00,66.9,66.91,66.82,66.87,299301.0,59.6385,59.6474,59.5672,59.6118,299301.0
2021-11-17 09:45:00,66.87,66.89,66.78,66.85,354609.0,59.6118,59.6296,59.5315,59.5939,354609.0
2021-11-17 09:50:00,66.85,67.04,66.84,66.98,247012.0,59.5939,59.7633,59.585,59.7098,247012.0
2021-11-17 09:55:00,66.98,66.98,66.9,66.93,99354.0,59.7098,59.7098,59.6385,59.6652,99354.0
2021-11-17 10:00:00,66.93,66.94,66.77,66.8,93936.0,59.6652,59.6742,59.5226,59.5494,93936.0
2021-11-17 10:05:00,66.8,66.85,66.74,66.82,86535.0,59.5494,59.5939,59.4959,59.5672,86535.0
2021-11-17 10:10:00,66.82,66.92,66.81,66.92,47568.0,59.5672,59.6563,59.5583,59.6563,47568.0
2021-11-17 10:15:00,66.91,66.91,66.8,66.83,80634.0,59.6474,59.6474,59.5494,59.5761,80634.0
2021-11-17 10:20:00,66.83,66.83,66.71,66.74,129033.0,59.5761,59.5761,59.4691,59.4959,129033.0
2021-11-17 10:25:00,66.75,66.76,66.71,66.73,86770.0,59.5048,59.5137,59.4691,59.487,86770.0
2021-11-17 10:30:00,66.73,66.78,66.71,66.78,169114.0,59.487,59.5315,59.4691,59.5315,169114.0
2021-11-17 10:35:00,66.77,66.86,66.77,66.78,134263.0,59.5226,59.6028,59.5226,59.5315,134263.0
2021-11-17 10:40:00,66.78,66.82,66.76,66.81,77988.0,59.5315,59.5672,59.5137,59.5583,77988.0
2021-11-17 10:45:00,66.81,66.86,66.79,66.8,154986.0,59.5583,59.6028,59.5404,59.5494,154986.0
2021-11-17 10:50:00,66.79,66.91,66.79,66.9,132809.0,59.5404,59.6474,59.5404,59.6385,132809.0
2021-11-17 10:55:00,66.91,66.92,66.85,66.85,58616.0,59.6474,59.6563,59.5939,59.5939,58616.0
2021-11-17 11:00:00,66.84,66.85,66.79,66.8,65805.0,59.585,59.5939,59.5404,59.5494,65805.0
2021-11-17 11:05:00,66.8,66.86,66.79,66.85,129418.0,59.5494,59.6028,59.5404,59.5939,129418.0
2021-11-17 11:10:00,66.85,66.86,66.8,66.84,103186.0,59.5939,59.6028,59.5494,59.585,103186.0
2021-11-17 11:15:00,66.84,66.85,66.76,66.79,76281.0,59.585,59.5939,59.5137,59.5404,76281.0
2021-11-17 11:20:00,66.79,66.88,66.78,66.88,119034.0,59.5404,59.6207,59.5315,59.6207,119034.0
2021-11-17 11:25:00,66.88,66.9,66.8,66.82,107920.0,59.6207,59.6385,59.5494,59.5672,107920.0
2021-11-17 11:30:00,66.82,66.86,66.81,66.85,66771.0,59.5672,59.6028,59.5583,59.5939,66771.0
2021-11-17 11:35:00,66.84,66.87,66.82,66.84,85371.0,59.585,59.6118,59.5672,59.585,85371.0
2021-11-17 11:40:00,66.84,66.92,66.84,66.87,112360.0,59.585,59.6563,59.585,59.6118,112360.0
2021-11-17 11:45:00,66.87,66.91,66.87,66.91,60540.0,59.6118,59.6474,59.6118,59.6474,60540.0
2021-11-17 11:50:00,66.92,66.95,66.91,66.94,75946.0,59.6563,59.6831,59.6474,59.6742,75946.0
2021-11-17 11:55:00,66.94,66.95,66.86,66.87,65333.0,59.6742,59.6831,59.6028,59.6118,65333.0
2021-11-17 12:00:00,66.88,66.93,66.87,66.9,92459.0,59.6207,59.6652,59.6118,59.6385,92459.0
2021-11-17 12:05:00,66.9,66.98,66.9,66.97,58161.0,59.6385,59.7098,59.6385,59.7009,58161.0
2021-11-17 12:10:00,66.97,67.05,66.97,67.04,104009.0,59.7009,59.7722,59.7009,59.7633,104009.0
2021-11-17 12:15:00,67.04,67.1,67.04,67.08,135573.0,59.7633,59.8168,59.7633,59.799,135573.0
2021-11-17 12:20:00,67.08,67.12,67.08,67.1,78058.0,59.799,59.8346,59.799,59.8168,78058.0
2021-11-17 12:25:00,67.1,67.12,67.08,67.09,65687.0,59.8168,59.8346,59.799,59.8079,65687.0
2021-11-17 12:30:00,67.1,67.18,67.08,67.17,44607.0,59.8168,59.8881,59.799,59.8792,44607.0
2021-11-17 12:35:00,67.17,67.19,67.13,67.13,31425.0,59.8792,59.897,59.8435,59.8435,31425.0
2021-11-17 12:40:00,67.14,67.15,67.08,67.08,106753.0,59.8525,59.8614,59.799,59.799,106753.0
2021-11-17 12:45:00,67.09,67.09,67.06,67.08,55088.0,59.8079,59.8079,59.7811,59.799,55088.0
2021-11-17 12:50:00,67.07,67.12,67.05,67.12,55589.0,59.7901,59.8346,59.7722,59.8346,55589.0
2021-11-17 12:55:00,67.11,67.17,67.08,67.12,97416.0,59.8257,59.8792,59.799,59.8346,97416.0
2021-11-17 13:00:00,67.12,67.18,67.1,67.18,122105.0,59.8346,59.8881,59.8168,59.8881,122105.0
2021-11-17 13:05:00,67.18,67.22,67.18,67.2,90446.0,59.8881,59.9238,59.8881,59.9059,90446.0
2021-11-17 13:10:00,67.2,67.2,67.12,67.12,62372.0,59.9059,59.9059,59.8346,59.8346,62372.0
2021-11-17 13:15:00,67.13,67.13,67.06,67.07,96712.0,59.8435,59.8435,59.7811,59.7901,96712.0
2021-11-17 13:20:00,67.07,67.08,66.99,67.04,64923.0,59.7901,59.799,59.7187,59.7633,64923.0
2021-11-17 13:25:00,67.05,67.08,67.03,67.05,85119.0,59.7722,59.799,59.7544,59.7722,85119.0
2021-11-17 13:30:00,67.05,67.08,67.03,67.05,66094.0,59.7722,59.799,59.7544,59.7722,66094.0
2021-11-17 13:35:00,67.05,67.13,67.04,67.09,83412.0,59.7722,59.8435,59.7633,59.8079,83412.0
2021-11-17 13:40:00,67.08,67.12,67.06,67.06,80919.0,59.799,59.8346,59.7811,59.7811,80919.0
2021-11-17 13:45:00,67.05,67.06,67.03,67.04,43758.0,59.7722,59.7811,59.7544,59.7633,43758.0
2021-11-17 13:50:00,67.03,67.06,67.01,67.05,57103.0,59.7544,59.7811,59.7366,59.7722,57103.0
2021-11-17 13:55:00,67.04,67.05,67.01,67.03,48889.0,59.7633,59.7722,59.7366,59.7544,48889.0
2021-11-17 14:00:00,67.04,67.09,67.03,67.08,45254.0,59.7633,59.8079,59.7544,59.799,45254.0
2021-11-17 14:05:00,67.08,67.1,67.06,67.07,71455.0,59.799,59.8168,59.7811,59.7901,71455.0
2021-11-17 14:10:00,67.07,67.09,67.06,67.07,48188.0,59.7901,59.8079,59.7811,59.7901,48188.0
2021-11-17 14:15:00,67.07,67.07,67.01,67.01,50449.0,59.7901,59.7901,59.7366,59.7366,50449.0
2021-11-17 14:20:00,67.02,67.02,66.97,66.97,75204.0,59.7455,59.7455,59.7009,59.7009,75204.0
2021-11-17 14:25:00,66.96,66.97,66.94,66.96,125162.0,59.692,59.7009,59.6742,59.692,125162.0
2021-11-17 14:30:00,66.97,66.99,66.94,66.99,94479.0,59.7009,59.7187,59.6742,59.7187,94479.0
2021-11-17 14:35:00,66.99,67.05,66.99,67.04,171504.0,59.7187,59.7722,59.7187,59.7633,171504.0
2021-11-17 14:40:00,67.04,67.12,67.04,67.12,262573.0,59.7633,59.8346,59.7633,59.8346,262573.0
2021-11-17 14:45:00,67.11,67.19,67.11,67.14,108333.0,59.8257,59.897,59.8257,59.8525,108333.0
2021-11-17 14:50:00,67.14,67.16,67.12,67.15,37287.0,59.8525,59.8703,59.8346,59.8614,37287.0
2021-11-17 14:55:00,67.15,67.17,67.07,67.08,50864.0,59.8614,59.8792,59.7901,59.799,50864.0
2021-11-17 15:00:00,67.08,67.16,67.08,67.15,39703.0,59.799,59.8703,59.799,59.8614,39703.0
2021-11-17 15:05:00,67.16,67.23,67.15,67.16,132914.0,59.8703,59.9327,59.8614,59.8703,132914.0
2021-11-17 15:10:00,67.16,67.17,67.1,67.15,41583.0,59.8703,59.8792,59.8168,59.8614,41583.0
2021-11-17 15:15:00,67.15,67.18,67.08,67.11,119872.0,59.8614,59.8881,59.799,59.8257,119872.0
2021-11-17 15:20:00,67.11,67.18,67.1,67.17,124565.0,59.8257,59.8881,59.8168,59.8792,124565.0
2021-11-17 15:25:00,67.17,67.24,67.15,67.23,165650.0,59.8792,59.9416,59.8614,59.9327,165650.0
2021-11-17 15:30:00,67.23,67.27,67.16,67.25,205144.0,59.9327,59.9683,59.8703,59.9505,205144.0
2021-11-17 15:35:00,67.26,67.3,67.24,67.29,150648.0,59.9594,59.9951,59.9416,59.9862,150648.0
2021-11-17 15:40:00,67.3,67.31,67.26,67.29,149974.0,59.9951,60.004,59.9594,59.9862,149974.0
2021-11-17 15:45:00,67.28,67.37,67.28,67.29,129387.0,59.9773,60.0575,59.9773,59.9862,129387.0
2021-11-17 15:50:00,67.29,67.31,67.25,67.3,268502.0,59.9862,60.004,59.9505,59.9951,268502.0
2021-11-17 15:55:00,67.3,67.3,67.23,67.28,542245.0,59.9951,59.9951,59.9327,59.9773,542245.0
2021-11-18 09:30:00,67.12,67.23,66.98,67.15,223442.0,59.8346,59.9327,59.7098,59.8614,223442.0
2021-11-18 09:35:00,67.15,67.22,67.13,67.18,281453.0,59.8614,59.9238,59.8435,59.8881,281453.0
2021-11-18 09:40:00,67.19,67.28,67.15,67.17,119612.0,59.897,59.9773,59.8614,59.8792,119612.0
2021-11-18 09:45:00,67.18,67.29,67.04,67.05,134759.0,59.8881,59.9862,59.7633,59.7722,134759.0
2021-11-18 09:50:00,67.06,67.11,67.03,67.11,168787.0,59.7811,59.8257,59.7544,59.8257,168787.0
2021-11-18 09:55:00,67.1,67.12,67.05,67.1,170438.0,59.8168,59.8346,59.7722,59.8168,170438.0
2021-11-18 10:00:00,67.11,67.15,66.99,66.99,71289.0,59.8257,59.8614,59.7187,59.7187,71289.0
2021-11-18 10:05:00,67.0,67.0,66.94,66.99,55619.0,59.7276,59.7276,59.6742,59.7187,55619.0
2021-11-18 10:10:00,66.99,67.02,66.94,67.0,138235.0,59.7187,59.7455,59.6742,59.7276,138235.0
2021-11-18 10:15:00,67.01,67.07,66.96,66.98,114212.0,59.7366,59.7901,59.692,59.7098,114212.0
2021-11-18 10:20:00,66.98,67.03,66.93,66.93,99927.0,59.7098,59.7544,59.6652,59.6652,99927.0
2021-11-18 10:25:00,66.92,66.98,66.91,66.95,72285.0,59.6563,59.7098,59.6474,59.6831,72285.0
2021-11-18 10:30:00,66.95,66.95,66.81,66.81,92998.0,59.6831,59.6831,59.5583,59.5583,92998.0
2021-11-18 10:35:00,66.82,66.84,66.73,66.78,109870.0,59.5672,59.585,59.487,59.5315,109870.0
2021-11-18 10:40:00,66.78,66.81,66.72,66.77,223395.0,59.5315,59.5583,59.478,59.5226,223395.0
2021-11-18 10:45:00,66.76,66.77,66.71,66.73,61383.0,59.5137,59.5226,59.4691,59.487,61383.0
2021-11-18 10:50:00,66.73,66.83,66.73,66.8,72079.0,59.487,59.5761,59.487,59.5494,72079.0
2021-11-18 10:55:00,66.8,66.82,66.77,66.78,56080.0,59.5494,59.5672,59.5226,59.5315,56080.0
2021-11-18 11:00:00,66.78,66.8,66.76,66.78,130226.0,59.5315,59.5494,59.5137,59.5315,130226.0
2021-11-18 11:05:00,66.78,66.82,66.72,66.74,164812.0,59.5315,59.5672,59.478,59.4959,164812.0
2021-11-18 11:10:00,66.74,66.83,66.73,66.81,142665.0,59.4959,59.5761,59.487,59.5583,142665.0
2021-11-18 11:15:00,66.81,66.83,66.74,66.74,52112.0,59.5583,59.5761,59.4959,59.4959,52112.0
2021-11-18 11:20:00,66.75,66.75,66.69,66.73,96842.0,59.5048,59.5048,59.4513,59.487,96842.0
2021-11-18 11:25:00,66.75,66.81,66.74,66.8,36337.0,59.5048,59.5583,59.4959,59.5494,36337.0
2021-11-18 11:30:00,66.8,66.84,66.78,66.83,88614.0,59.5494,59.585,59.5315,59.5761,88614.0
2021-11-18 11:35:00,66.83,66.86,66.81,66.83,145163.0,59.5761,59.6028,59.5583,59.5761,145163.0
2021-11-18 11:40:00,66.84,66.84,66.76,66.78,58312.0,59.585,59.585,59.5137,59.5315,58312.0
2021-11-18 11:45:00,66.79,66.8,66.72,66.74,59041.0,59.5404,59.5494,59.478,59.4959,59041.0
2021-11-18 11:50:00,66.73,66.78,66.7,66.71,74131.0,59.487,59.5315,59.4602,59.4691,74131.0
2021-11-18 11:55:00,66.72,66.76,66.71,66.75,59030.0,59.478,59.5137,59.4691,59.5048,59030.0
2021-11-18 12:00:00,66.76,66.85,66.74,66.83,30523.0,59.5137,59.5939,59.4959,59.5761,30523.0
2021-11-18 12:05:00,66.83,66.86,66.82,66.86,34892.0,59.5761,59.6028,59.5672,59.6028,34892.0
2021-11-18 12:10:00,66.86,66.88,66.81,66.88,58547.0,59.6028,59.6207,59.5583,59.6207,58547.0
2021-11-18 12:15:00,66.88,66.91,66.85,66.86,58253.0,59.6207,59.6474,59.5939,59.6028,58253.0
2021-11-18 12:20:00,66.86,66.9,66.83,66.9,29543.0,59.6028,59.6385,59.5761,59.6385,29543.0
2021-11-18 12:25:00,66.9,66.95,66.89,66.89,40443.0,59.6385,59.6831,59.6296,59.6296,40443.0
2021-11-18 12:30:00,66.89,66.92,66.86,66.86,50604.0,59.6296,59.6563,59.6028,59.6028,50604.0
2021-11-18 12:35:00,66.87,66.89,66.85,66.86,19951.0,59.6118,59.6296,59.5939,59.6028,19951.0
2021-11-18 12:40:00,66.85,66.9,66.84,66.88,36167.0,59.5939,59.6385,59.585,59.6207,36167.0
2021-11-18 12:45:00,66.88,66.94,66.86,66.91,64218.0,59.6207,59.6742,59.6028,59.6474,64218.0
2021-11-18 12:50:00,66.91,66.93,66.89,66.9,62826.0,59.6474,59.6652,59.6296,59.6385,62826.0
2021-11-18 12:55:00,66.9,66.92,66.89,66.89,36358.0,59.6385,59.6563,59.6296,59.6296,36358.0
2021-11-18 13:00:00,66.89,66.9,66.87,66.88,37490.0,59.6296,59.6385,59.6118,59.6207,37490.0
2021-11-18 13:05:00,66.88,66.95,66.88,66.94,56598.0,59.6207,59.6831,59.6207,59.6742,56598.0
2021-11-18 13:10:00,66.94,67.0,66.94,66.98,30599.0,59.6742,59.7276,59.6742,59.7098,30599.0
2021-11-18 13:15:00,66.98,67.02,66.97,67.01,34110.0,59.7098,59.7455,59.7009,59.7366,34110.0
2021-11-18 13:20:00,67.0,67.01,66.98,66.99,50358.0,59.7276,59.7366,59.7098,59.7187,50358.0
2021-11-18 13:25:00,66.99,66.99,66.91,66.92,21633.0,59.7187,59.7187,59.6474,59.6563,21633.0
2021-11-18 13:30:00,66.91,66.93,66.88,66.89,34602.0,59.6474,59.6652,59.6207,59.6296,34602.0
2021-11-18 13:35:00,66.89,66.97,66.89,66.97,31705.0,59.6296,59.7009,59.6296,59.7009,31705.0
2021-11-18 13:40:00,66.97,67.02,66.96,67.02,28001.0,59.7009,59.7455,59.692,59.7455,28001.0
2021-11-18 13:45:00,67.02,67.06,66.99,67.06,45933.0,59.7455,59.7811,59.7187,59.7811,45933.0
2021-11-18 13:50:00,67.05,67.08,67.05,67.08,48822.0,59.7722,59.799,59.7722,59.799,48822.0
2021-11-18 13:55:00,67.08,67.09,67.06,67.08,30220.0,59.799,59.8079,59.7811,59.799,30220.0
2021-11-18 14:00:00,67.09,67.09,67.0,67.01,58702.0,59.8079,59.8079,59.7276,59.7366,58702.0
2021-11-18 14:05:00,67.01,67.01,66.97,67.0,60974.0,59.7366,59.7366,59.7009,59.7276,60974.0
2021-11-18 14:10:00,67.0,67.01,66.97,66.99,34747.0,59.7276,59.7366,59.7009,59.7187,34747.0
2021-11-18 14:15:00,66.99,67.02,66.98,66.98,15501.0,59.7187,59.7455,59.7098,59.7098,15501.0
2021-11-18 14:20:00,66.98,67.04,66.97,67.02,45061.0,59.7098,59.7633,59.7009,59.7455,45061.0
2021-11-18 14:25:00,67.02,67.02,67.0,67.01,20596.0,59.7455,59.7455,59.7276,59.7366,20596.0
2021-11-18 14:30:00,67.01,67.04,66.99,66.99,44152.0,59.7366,59.7633,59.7187,59.7187,44152.0
2021-11-18 14:35:00,66.99,67.0,66.9,66.9,55257.0,59.7187,59.7276,59.6385,59.6385,55257.0
2021-11-18 14:40:00,66.91,66.96,66.9,66.95,52719.0,59.6474,59.692,59.6385,59.6831,52719.0
2021-11-18 14:45:00,66.95,66.97,66.93,66.94,43473.0,59.6831,59.7009,59.6652,59.6742,43473.0
2021-11-18 14:50:00,66.94,66.95,66.93,66.95,24789.0,59.6742,59.6831,59.6652,59.6831,24789.0
2021-11-18 14:55:00,66.95,66.98,66.93,66.97,134666.0,59.6831,59.7098,59.6652,59.7009,134666.0
2021-11-18 15:00:00,66.97,67.01,66.96,66.99,73232.0,59.7009,59.7366,59.692,59.7187,73232.0
2021-11-18 15:05:00,66.99,66.99,66.85,66.86,47386.0,59.7187,59.7187,59.5939,59.6028,47386.0
2021-11-18 15:10:00,66.86,66.92,66.85,66.9,67901.0,59.6028,59.6563,59.5939,59.6385,67901.0
2021-11-18 15:15:00,66.9,66.9,66.83,66.84,44048.0,59.6385,59.6385,59.5761,59.585,44048.0
2021-11-18 15:20:00,66.84,66.84,66.8,66.81,95838.0,59.585,59.585,59.5494,59.5583,95838.0
2021-11-18 15:25:00,66.81,66.89,66.79,66.88,81494.0,59.5583,59.6296,59.5404,59.6207,81494.0
2021-11-18 15:30:00,66.88,66.93,66.82,66.92,178354.0,59.6207,59.6652,59.5672,59.6563,178354.0
2021-11-18 15:35:00,66.92,66.93,66.83,66.84,112782.0,59.6563,59.6652,59.5761,59.585,112782.0
2021-11-18 15:40:00,66.84,66.88,66.82,66.85,189093.0,59.585,59.6207,59.5672,59.5939,189093.0
2021-11-18 15:45:00,66.84,66.89,66.82,66.87,220262.0,59.585,59.6296,59.5672,59.6118,220262.0
2021-11-18 15:50:00,66.86,66.95,66.86,66.94,241628.0,59.6028,59.6831,59.6028,59.6742,241628.0
2021-11-18 15:55:00,66.93,66.95,66.89,66.94,554729.0,59.6652,59.6831,59.6296,59.6742,554729.0
2021-11-19 09:30:00,66.98,67.09,66.9,66.99,303080.0,59.7098,59.8079,59.6385,59.7187,303080.0
2021-11-19 09:35:00,66.99,67.02,66.83,66.98,208462.0,59.7187,59.7455,59.5761,59.7098,208462.0
2021-11-19 09:40:00,66.98,67.03,66.95,67.01,114839.0,59.7098,59.7544,59.6831,59.7366,114839.0
2021-11-19 09:45:00,67.02,67.05,66.97,66.99,106641.0,59.7455,59.7722,59.7009,59.7187,106641.0
2021-11-19 09:50:00,67.0,67.02,66.9,66.97,102653.0,59.7276,59.7455,59.6385,59.7009,102653.0
2021-11-19 09:55:00,66.96,67.0,66.96,66.98,120536.0,59.692,59.7276,59.692,59.7098,120536.0
2021-11-19 10:00:00,66.99,67.02,66.95,66.96,143239.0,59.7187,59.7455,59.6831,59.692,143239.0
2021-11-19 10:05:00,66.96,67.06,66.92,67.05,173964.0,59.692,59.7811,59.6563,59.7722,173964.0
2021-11-19 10:10:00,67.05,67.1,67.0,67.0,186307.0,59.7722,59.8168,59.7276,59.7276,186307.0
2021-11-19 10:15:00,67.0,67.09,66.99,67.04,105721.0,59.7276,59.8079,59.7187,59.7633,105721.0
2021-11-19 10:20:00,67.04,67.11,67.01,67.01,88466.0,59.7633,59.8257,59.7366,59.7366,88466.0
2021-11-19 10:25:00,67.01,67.06,67.01,67.05,63491.0,59.7366,59.7811,59.7366,59.7722,63491.0
2021-11-19 10:30:00,67.04,67.08,67.03,67.06,48288.0,59.7633,59.799,59.7544,59.7811,48288.0
2021-11-19 10:35:00,67.06,67.11,67.05,67.11,70426.0,59.7811,59.8257,59.7722,59.8257,70426.0
2021-11-19 10:40:00,67.1,67.16,67.09,67.11,47256.0,59.8168,59.8703,59.8079,59.8257,47256.0
2021-11-19 10:45:00,67.11,67.17,67.08,67.16,85736.0,59.8257,59.8792,59.799,59.8703,85736.0
2021-11-19 10:50:00,67.16,67.2,67.11,67.16,124462.0,59.8703,59.9059,59.8257,59.8703,124462.0
2021-11-19 10:55:00,67.16,67.2,67.11,67.11,110097.0,59.8703,59.9059,59.8257,59.8257,110097.0
2021-11-19 11:00:00,67.11,67.13,67.05,67.1,209604.0,59.8257,59.8435,59.7722,59.8168,209604.0
2021-11-19 11:05:00,67.09,67.14,67.09,67.11,63777.0,59.8079,59.8525,59.8079,59.8257,63777.0
2021-11-19 11:10:00,67.11,67.14,67.1,67.14,64161.0,59.8257,59.8525,59.8168,59.8525,64161.0
2021-11-19 11:15:00,67.14,67.18,67.08,67.08,57290.0,59.8525,59.8881,59.799,59.799,57290.0
2021-11-19 11:20:00,67.08,67.11,67.02,67.06,91254.0,59.799,59.8257,59.7455,59.7811,91254.0
2021-11-19 11:25:00,67.07,67.11,67.05,67.09,61457.0,59.7901,59.8257,59.7722,59.8079,61457.0
2021-11-19 11:30:00,67.09,67.1,67.05,67.06,46691.0,59.8079,59.8168,59.7722,59.7811,46691.0
2021-11-19 11:35:00,67.06,67.13,67.06,67.11,67694.0,59.7811,59.8435,59.7811,59.8257,67694.0
2021-11-19 11:40:00,67.11,67.16,67.08,67.09,113998.0,59.8257,59.8703,59.799,59.8079,113998.0
2021-11-19 11:45:00,67.08,67.1,67.05,67.09,93374.0,59.799,59.8168,59.7722,59.8079,93374.0
2021-11-19 11:50:00,67.09,67.11,67.04,67.07,94212.0,59.8079,59.8257,59.7633,59.7901,94212.0
2021-11-19 11:55:00,67.07,67.1,67.06,67.09,81839.0,59.7901,59.8168,59.7811,59.8079,81839.0
2021-11-19 12:00:00,67.1,67.15,67.1,67.15,84550.0,59.8168,59.8614,59.8168,59.8614,84550.0
2021-11-19 12:05:00,67.15,67.21,67.14,67.21,110445.0,59.8614,59.9149,59.8525,59.9149,110445.0
2021-11-19 12:10:00,67.21,67.27,67.2,67.21,98474.0,59.9149,59.9683,59.9059,59.9149,98474.0
2021-11-19 12:15:00,67.21,67.27,67.2,67.27,144549.0,59.9149,59.9683,59.9059,59.9683,144549.0
2021-11-19 12:20:00,67.26,67.31,67.26,67.3,120350.0,59.9594,60.004,59.9594,59.9951,120350.0
2021-11-19 12:25:00,67.29,67.31,67.25,67.27,115552.0,59.9862,60.004,59.9505,59.9683,115552.0
2021-11-19 12:30:00,67.26,67.32,67.26,67.3,146724.0,59.9594,60.0129,59.9594,59.9951,146724.0
2021-11-19 12:35:00,67.3,67.38,67.3,67.34,120499.0,59.9951,60.0664,59.9951,60.0307,120499.0
2021-11-19 12:40:00,67.34,67.36,67.29,67.29,108328.0,60.0307,60.0486,59.9862,59.9862,108328.0
2021-11-19 12:45:00,67.29,67.34,67.28,67.3,134241.0,59.9862,60.0307,59.9773,59.9951,134241.0
2021-11-19 12:50:00,67.31,67.33,67.28,67.29,285223.0,60.004,60.0218,59.9773,59.9862,285223.0
2021-11-19 12:55:00,67.28,67.32,67.28,67.29,132131.0,59.9773,60.0129,59.9773,59.9862,132131.0
2021-11-19 13:00:00,67.3,67.31,67.23,67.24,109241.0,59.9951,60.004,59.9327,59.9416,109241.0
2021-11-19 13:05:00,67.23,67.28,67.23,67.27,124478.0,59.9327,59.9773,59.9327,59.9683,124478.0
2021-11-19 13:10:00,67.28,67.31,67.27,67.29,161616.0,59.9773,60.004,59.9683,59.9862,161616.0
2021-11-19 13:15:00,67.29,67.36,67.29,67.36,83468.0,59.9862,60.0486,59.9862,60.0486,83468.0
2021-11-19 13:20:00,67.35,67.35,67.31,67.32,67370.0,60.0397,60.0397,60.004,60.0129,67370.0
2021-11-19 13:25:00,67.32,67.33,67.25,67.27,99951.0,60.0129,60.0218,59.9505,59.9683,99951.0
2021-11-19 13:30:00,67.27,67.27,67.23,67.23,53461.0,59.9683,59.9683,59.9327,59.9327,53461.0
2021-11-19 13:35:00,67.23,67.28,67.22,67.27,66149.0,59.9327,59.9773,59.9238,59.9683,66149.0
2021-11-19 13:40:00,67.26,67.32,67.26,67.31,69767.0,59.9594,60.0129,59.9594,60.004,69767.0
2021-11-19 13:45:00,67.31,67.34,67.29,67.31,49825.0,60.004,60.0307,59.9862,60.004,49825.0
2021-11-19 13:50:00,67.31,67.33,67.27,67.27,159583.0,60.004,60.0218,59.9683,59.9683,159583.0
2021-11-19 13:55:00,67.27,67.3,67.25,67.25,69433.0,59.9683,59.9951,59.9505,59.9505,69433.0
2021-11-19 14:00:00,67.25,67.29,67.24,67.26,51363.0,59.9505,59.9862,59.9416,59.9594,51363.0
2021-11-19 14:05:00,67.26,67.29,67.25,67.28,52632.0,59.9594,59.9862,59.9505,59.9773,52632.0
2021-11-19 14:10:00,67.28,67.3,67.27,67.3,44805.0,59.9773,59.9951,59.9683,59.9951,44805.0
2021-11-19 14:15:00,67.29,67.34,67.27,67.33,92391.0,59.9862,60.0307,59.9683,60.0218,92391.0
2021-11-19 14:20:00,67.33,67.35,67.32,67.33,57651.0,60.0218,60.0397,60.0129,60.0218,57651.0
2021-11-19 14:25:00,67.34,67.35,67.31,67.32,62954.0,60.0307,60.0397,60.004,60.0129,62954.0
2021-11-19 14:30:00,67.31,67.33,67.26,67.27,52988.0,60.004,60.0218,59.9594,59.9683,52988.0
2021-11-19 14:35:00,67.26,67.28,67.24,67.25,77285.0,59.9594,59.9773,59.9416,59.9505,77285.0
2021-11-19 14:40:00,67.25,67.27,67.23,67.24,82283.0,59.9505,59.9683,59.9327,59.9416,82283.0
2021-11-19 14:45:00,67.24,67.29,67.23,67.26,72524.0,59.9416,59.9862,59.9327,59.9594,72524.0
2021-11-19 14:50:00,67.26,67.29,67.25,67.27,36937.0,59.9594,59.9862,59.9505,59.9683,36937.0
2021-11-19 14:55:00,67.27,67.32,67.26,67.32,74262.0,59.9683,60.0129,59.9594,60.0129,74262.0
2021-11-19 15:00:00,67.32,67.4,67.32,67.4,56967.0,60.0129,60.0842,60.0129,60.0842,56967.0
2021-11-19 15:05:00,67.4,67.41,67.34,67.35,61553.0,60.0842,60.0931,60.0307,60.0397,61553.0
2021-11-19 15:10:00,67.34,67.35,67.28,67.31,97108.0,60.0307,60.0397,59.9773,60.004,97108.0
2021-11-19 15:15:00,67.3,67.35,67.29,67.32,92945.0,59.9951,60.0397,59.9862,60.0129,92945.0
2021-11-19 15:20:00,67.33,67.35,67.28,67.31,77606.0,60.0218,60.0397,59.9773,60.004,77606.0
2021-11-19 15:25:00,67.3,67.36,67.27,67.36,99802.0,59.9951,60.0486,59.9683,60.0486,99802.0
2021-11-19 15:30:00,67.35,67.44,67.34,67.43,123173.0,60.0397,60.1199,60.0307,60.111,123173.0
2021-11-19 15:35:00,67.43,67.45,67.36,67.36,162986.0,60.111,60.1288,60.0486,60.0486,162986.0
2021-11-19 15:40:00,67.36,67.37,67.31,67.34,175492.0,60.0486,60.0575,60.004,60.0307,175492.0
2021-11-19 15:45:00,67.34,67.41,67.32,67.4,179828.0,60.0307,60.0931,60.0129,60.0842,179828.0
2021-11-19 15:50:00,67.4,67.41,67.3,67.31,464374.0,60.0842,60.0931,59.9951,60.004,464374.0
2021-11-19 15:55:00,67.31,67.35,67.27,67.3,798416.0,60.004,60.0397,59.9683,59.9951,798416.0
2021-11-22 09:30:00,67.22,67.27,67.07,67.25,259363.0,59.9238,59.9683,59.7901,59.9505,259363.0
2021-11-22 09:35:00,67.25,67.26,67.17,67.18,296880.0,59.9505,59.9594,59.8792,59.8881,296880.0
2021-11-22 09:40:00,67.19,67.23,67.15,67.18,230800.0,59.897,59.9327,59.8614,59.8881,230800.0
2021-11-22 09:45:00,67.18,67.34,67.13,67.31,263698.0,59.8881,60.0307,59.8435,60.004,263698.0
2021-11-22 09:50:00,67.31,67.35,67.24,67.26,112155.0,60.004,60.0397,59.9416,59.9594,112155.0
2021-11-22 09:55:00,67.26,67.38,67.24,67.38,106315.0,59.9594,60.0664,59.9416,60.0664,106315.0
2021-11-22 10:00:00,67.38,67.39,67.3,67.34,142896.0,60.0664,60.0753,59.9951,60.0307,142896.0
2021-11-22 10:05:00,67.33,67.35,67.27,67.32,68514.0,60.0218,60.0397,59.9683,60.0129,68514.0
2021-11-22 10:10:00,67.32,67.38,67.28,67.38,71324.0,60.0129,60.0664,59.9773,60.0664,71324.0
2021-11-22 10:15:00,67.38,67.39,67.32,67.34,63997.0,60.0664,60.0753,60.0129,60.0307,63997.0
2021-11-22 10:20:00,67.35,67.35,67.24,67.26,47004.0,60.0397,60.0397,59.9416,59.9594,47004.0
2021-11-22 10:25:00,67.25,67.37,67.25,67.37,66476.0,59.9505,60.0575,59.9505,60.0575,66476.0
2021-11-22 10:30:00,67.37,67.39,67.32,67.37,98882.0,60.0575,60.0753,60.0129,60.0575,98882.0
2021-11-22 10:35:00,67.37,67.45,67.36,67.44,90495.0,60.0575,60.1288,60.0486,60.1199,90495.0
2021-11-22 10:40:00,67.44,67.45,67.4,67.42,118172.0,60.1199,60.1288,60.0842,60.1021,118172.0
2021-11-22 10:45:00,67.42,67.5,67.41,67.5,92996.0,60.1021,60.1734,60.0931,60.1734,92996.0
2021-11-22 10:50:00,67.5,67.51,67.45,67.51,77889.0,60.1734,60.1823,60.1288,60.1823,77889.0
2021-11-22 10:55:00,67.51,67.65,67.5,67.64,103723.0,60.1823,60.3071,60.1734,60.2982,103723.0
2021-11-22 11:00:00,67.64,67.75,67.58,67.74,98081.0,60.2982,60.3962,60.2447,60.3873,98081.0
2021-11-22 11:05:00,67.74,67.79,67.65,67.7,81810.0,60.3873,60.4319,60.3071,60.3517,81810.0
2021-11-22 11:10:00,67.7,67.78,67.7,67.77,172190.0,60.3517,60.423,60.3517,60.4141,172190.0
2021-11-22 11:15:00,67.77,67.8,67.72,67.78,80997.0,60.4141,60.4408,60.3695,60.423,80997.0
2021-11-22 11:20:00,67.78,67.82,67.74,67.82,165664.0,60.423,60.4586,60.3873,60.4586,165664.0
2021-11-22 11:25:00,67.82,67.83,67.78,67.8,144974.0,60.4586,60.4676,60.423,60.4408,144974.0
2021-11-22 11:30:00,67.8,67.88,67.79,67.86,164811.0,60.4408,60.5121,60.4319,60.4943,164811.0
2021-11-22 11:35:00,67.85,67.86,67.76,67.78,206677.0,60.4854,60.4943,60.4052,60.423,206677.0
2021-11-22 11:40:00,67.79,67.98,67.78,67.98,165552.0,60.4319,60.6013,60.423,60.6013,165552.0
2021-11-22 11:45:00,67.98,67.98,67.84,67.93,271308.0,60.6013,60.6013,60.4765,60.5567,271308.0
2021-11-22 11:50:00,67.92,67.96,67.85,67.95,233808.0,60.5478,60.5834,60.4854,60.5745,233808.0
2021-11-22 11:55:00,67.95,68.02,67.91,67.97,242013.0,60.5745,60.6369,60.5389,60.5924,242013.0
2021-11-22 12:00:00,67.97,68.07,67.95,68.07,98863.0,60.5924,60.6815,60.5745,60.6815,98863.0
2021-11-22 12:05:00,68.06,68.07,67.96,68.02,131043.0,60.6726,60.6815,60.5834,60.6369,131043.0
2021-11-22 12:10:00,68.01,68.02,67.82,67.85,229863.0,60.628,60.6369,60.4586,60.4854,229863.0
2021-11-22 12:15:00,67.85,67.92,67.85,67.88,100074.0,60.4854,60.5478,60.4854,60.5121,100074.0
2021-11-22 12:20:00,67.88,67.88,67.77,67.78,59765.0,60.5121,60.5121,60.4141,60.423,59765.0
2021-11-22 12:25:00,67.79,67.81,67.73,67.73,45101.0,60.4319,60.4497,60.3784,60.3784,45101.0
2021-11-22 12:30:00,67.73,67.74,67.62,67.62,58882.0,60.3784,60.3873,60.2804,60.2804,58882.0
2021-11-22 12:35:00,67.62,67.68,67.6,67.66,74475.0,60.2804,60.3338,60.2625,60.316,74475.0
2021-11-22 12:40:00,67.66,67.7,67.64,67.66,54365.0,60.316,60.3517,60.2982,60.316,54365.0
2021-11-22 12:45:00,67.67,67.73,67.65,67.7,74545.0,60.3249,60.3784,60.3071,60.3517,74545.0
2021-11-22 12:50:00,67.7,67.71,67.64,67.69,57624.0,60.3517,60.3606,60.2982,60.3428,57624.0
2021-11-22 12:55:00,67.68,67.69,67.59,67.62,144524.0,60.3338,60.3428,60.2536,60.2804,144524.0
2021-11-22 13:00:00,67.63,67.7,67.63,67.69,125067.0,60.2893,60.3517,60.2893,60.3428,125067.0
2021-11-22 13:05:00,67.7,67.72,67.65,67.67,68166.0,60.3517,60.3695,60.3071,60.3249,68166.0
2021-11-22 13:10:00,67.67,67.69,67.54,67.56,149580.0,60.3249,60.3428,60.209,60.2269,149580.0
2021-11-22 13:15:00,67.55,67.56,67.47,67.49,97052.0,60.218,60.2269,60.1466,60.1645,97052.0
2021-11-22 13:20:00,67.49,67.52,67.45,67.45,36819.0,60.1645,60.1912,60.1288,60.1288,36819.0
2021-11-22 13:25:00,67.45,67.5,67.44,67.44,46582.0,60.1288,60.1734,60.1199,60.1199,46582.0
2021-11-22 13:30:00,67.45,67.47,67.43,67.44,116615.0,60.1288,60.1466,60.111,60.1199,116615.0
2021-11-22 13:35:00,67.44,67.52,67.43,67.52,80131.0,60.1199,60.1912,60.111,60.1912,80131.0
2021-11-22 13:40:00,67.52,67.54,67.45,67.47,53134.0,60.1912,60.209,60.1288,60.1466,53134.0
2021-11-22 13:45:00,67.47,67.54,67.45,67.53,69512.0,60.1466,60.209,60.1288,60.2001,69512.0
2021-11-22 13:50:00,67.53,67.59,67.53,67.56,99367.0,60.2001,60.2536,60.2001,60.2269,99367.0
2021-11-22 13:55:00,67.56,67.64,67.55,67.61,76283.0,60.2269,60.2982,60.218,60.2714,76283.0
2021-11-22 14:00:00,67.61,67.64,67.55,67.62,93446.0,60.2714,60.2982,60.218,60.2804,93446.0
2021-11-22 14:05:00,67.61,67.65,67.59,67.59,45248.0,60.2714,60.3071,60.2536,60.2536,45248.0
2021-11-22 14:10:00,67.59,67.62,67.57,67.6,67724.0,60.2536,60.2804,60.2358,60.2625,67724.0
2021-11-22 14:15:00,67.59,67.64,67.58,67.63,66250.0,60.2536,60.2982,60.2447,60.2893,66250.0
2021-11-22 14:20:00,67.64,67.67,67.62,67.66,51247.0,60.2982,60.3249,60.2804,60.316,51247.0
2021-11-22 14:25:00,67.66,67.66,67.61,67.63,35945.0,60.316,60.316,60.2714,60.2893,35945.0
2021-11-22 14:30:00,67.63,67.65,67.61,67.65,64752.0,60.2893,60.3071,60.2714,60.3071,64752.0
2021-11-22 14:35:00,67.64,67.76,67.64,67.76,52207.0,60.2982,60.4052,60.2982,60.4052,52207.0
2021-11-22 14:40:00,67.75,67.76,67.66,67.67,70426.0,60.3962,60.4052,60.316,60.3249,70426.0
2021-11-22 14:45:00,67.67,67.71,67.67,67.71,129938.0,60.3249,60.3606,60.3249,60.3606,129938.0
2021-11-22 14:50:00,67.7,67.75,67.7,67.73,93212.0,60.3517,60.3962,60.3517,60.3784,93212.0
2021-11-22 14:55:00,67.72,67.75,67.7,67.75,85002.0,60.3695,60.3962,60.3517,60.3962,85002.0
2021-11-22 15:00:00,67.75,67.78,67.73,67.78,74382.0,60.3962,60.423,60.3784,60.423,74382.0
2021-11-22 15:05:00,67.78,67.83,67.78,67.81,134662.0,60.423,60.4676,60.423,60.4497,134662.0
2021-11-22 15:10:00,67.81,67.88,67.81,67.87,171217.0,60.4497,60.5121,60.4497,60.5032,171217.0
2021-11-22 15:15:00,67.87,67.88,67.83,67.84,71092.0,60.5032,60.5121,60.4676,60.4765,71092.0
2021-11-22 15:20:00,67.85,67.89,67.8,67.86,182140.0,60.4854,60.521,60.4408,60.4943,182140.0
2021-11-22 15:25:00,67.86,67.87,67.82,67.86,136094.0,60.4943,60.5032,60.4586,60.4943,136094.0
2021-11-22 15:30:00,67.86,67.89,67.79,67.84,231712.0,60.4943,60.521,60.4319,60.4765,231712.0
2021-11-22 15:35:00,67.84,67.91,67.82,67.89,128511.0,60.4765,60.5389,60.4586,60.521,128511.0
2021-11-22 15:40:00,67.89,67.89,67.79,67.81,309648.0,60.521,60.521,60.4319,60.4497,309648.0
2021-11-22 15:45:00,67.81,67.85,67.76,67.78,413561.0,60.4497,60.4854,60.4052,60.423,413561.0
2021-11-22 15:50:00,67.78,67.79,67.69,67.76,574838.0,60.423,60.4319,60.3428,60.4052,574838.0
2021-11-22 15:55:00,67.76,67.76,67.7,67.7,879855.0,60.4052,60.4052,60.3517,60.3517,879855.0
2021-11-23 09:30:00,67.73,67.85,67.65,67.68,292383.0,60.3784,60.4854,60.3071,60.3338,292383.0
2021-11-23 09:35:00,67.67,67.69,67.44,67.46,327526.0,60.3249,60.3428,60.1199,60.1377,327526.0
2021-11-23 09:40:00,67.47,67.56,67.45,67.5,245511.0,60.1466,60.2269,60.1288,60.1734,245511.0
2021-11-23 09:45:00,67.51,67.56,67.4,67.5,188268.0,60.1823,60.2269,60.0842,60.1734,188268.0
2021-11-23 09:50:00,67.51,67.57,67.37,67.38,174142.0,60.1823,60.2358,60.0575,60.0664,174142.0
2021-11-23 09:55:00,67.38,67.5,67.38,67.45,114830.0,60.0664,60.1734,60.0664,60.1288,114830.0
2021-11-23 10:00:00,67.45,67.71,67.45,67.69,145209.0,60.1288,60.3606,60.1288,60.3428,145209.0
2021-11-23 10:05:00,67.68,67.79,67.64,67.79,197643.0,60.3338,60.4319,60.2982,60.4319,197643.0
2021-11-23 10:10:00,67.8,67.94,67.79,67.88,255224.0,60.4408,60.5656,60.4319,60.5121,255224.0
2021-11-23 10:15:00,67.89,67.92,67.85,67.87,250084.0,60.521,60.5478,60.4854,60.5032,250084.0
2021-11-23 10:20:00,67.86,67.9,67.68,67.72,256831.0,60.4943,60.53,60.3338,60.3695,256831.0
2021-11-23 10:25:00,67.73,67.76,67.67,67.72,178834.0,60.3784,60.4052,60.3249,60.3695,178834.0
2021-11-23 10:30:00,67.72,67.85,67.68,67.82,174061.0,60.3695,60.4854,60.3338,60.4586,174061.0
2021-11-23 10:35:00,67.81,67.82,67.73,67.75,166506.0,60.4497,60.4586,60.3784,60.3962,166506.0
2021-11-23 10:40:00,67.75,67.92,67.75,67.92,76709.0,60.3962,60.5478,60.3962,60.5478,76709.0
2021-11-23 10:45:00,67.92,68.0,67.91,67.96,55935.0,60.5478,60.6191,60.5389,60.5834,55935.0
2021-11-23 10:50:00,67.95,68.06,67.94,68.05,74176.0,60.5745,60.6726,60.5656,60.6637,74176.0
2021-11-23 10:55:00,68.05,68.12,68.0,68.1,154289.0,60.6637,60.7261,60.6191,60.7083,154289.0
2021-11-23 11:00:00,68.1,68.16,68.06,68.14,87552.0,60.7083,60.7617,60.6726,60.7439,87552.0
2021-11-23 11:05:00,68.13,68.14,67.93,67.94,223686.0,60.735,60.7439,60.5567,60.5656,223686.0
2021-11-23 11:10:00,67.94,67.94,67.89,67.9,68193.0,60.5656,60.5656,60.521,60.53,68193.0
2021-11-23 11:15:00,67.9,67.96,67.88,67.94,70350.0,60.53,60.5834,60.5121,60.5656,70350.0
2021-11-23 11:20:00,67.94,67.99,67.92,67.99,42097.0,60.5656,60.6102,60.5478,60.6102,42097.0
2021-11-23 11:25:00,67.99,68.01,67.96,67.96,96775.0,60.6102,60.628,60.5834,60.5834,96775.0
2021-11-23 11:30:00,67.97,68.06,67.94,68.06,67164.0,60.5924,60.6726,60.5656,60.6726,67164.0
2021-11-23 11:35:00,68.06,68.12,68.02,68.05,92537.0,60.6726,60.7261,60.6369,60.6637,92537.0
2021-11-23 11:40:00,68.04,68.11,68.03,68.1,93135.0,60.6548,60.7172,60.6458,60.7083,93135.0
2021-11-23 11:45:00,68.1,68.16,68.09,68.13,82428.0,60.7083,60.7617,60.6993,60.735,82428.0
2021-11-23 11:50:00,68.13,68.18,68.1,68.16,65374.0,60.735,60.7796,60.7083,60.7617,65374.0
2021-11-23 11:55:00,68.17,68.18,68.04,68.07,63269.0,60.7707,60.7796,60.6548,60.6815,63269.0
2021-11-23 12:00:00,68.06,68.12,68.04,68.1,120102.0,60.6726,60.7261,60.6548,60.7083,120102.0
2021-11-23 12:05:00,68.1,68.12,68.02,68.03,52310.0,60.7083,60.7261,60.6369,60.6458,52310.0
2021-11-23 12:10:00,68.03,68.06,67.98,67.98,53956.0,60.6458,60.6726,60.6013,60.6013,53956.0
2021-11-23 12:15:00,67.97,67.97,67.86,67.87,62972.0,60.5924,60.5924,60.4943,60.5032,62972.0
2021-11-23 12:20:00,67.88,67.91,67.87,67.89,33645.0,60.5121,60.5389,60.5032,60.521,33645.0
2021-11-23 12:25:00,67.88,67.98,67.87,67.95,58644.0,60.5121,60.6013,60.5032,60.5745,58644.0
2021-11-23 12:30:00,67.96,67.97,67.84,67.86,31656.0,60.5834,60.5924,60.4765,60.4943,31656.0
2021-11-23 12:35:00,67.86,67.92,67.84,67.9,54603.0,60.4943,60.5478,60.4765,60.53,54603.0
2021-11-23 12:40:00,67.91,67.98,67.9,67.96,74637.0,60.5389,60.6013,60.53,60.5834,74637.0
2021-11-23 12:45:00,67.95,67.96,67.85,67.86,55344.0,60.5745,60.5834,60.4854,60.4943,55344.0
2021-11-23 12:50:00,67.86,67.89,67.85,67.86,43936.0,60.4943,60.521,60.4854,60.4943,43936.0
2021-11-23 12:55:00,67.86,67.89,67.82,67.83,81741.0,60.4943,60.521,60.4586,60.4676,81741.0
2021-11-23 13:00:00,67.84,67.9,67.81,67.86,95281.0,60.4765,60.53,60.4497,60.4943,95281.0
2021-11-23 13:05:00,67.85,67.93,67.85,67.92,76578.0,60.4854,60.5567,60.4854,60.5478,76578.0
2021-11-23 13:10:00,67.92,68.0,67.92,67.99,54777.0,60.5478,60.6191,60.5478,60.6102,54777.0
2021-11-23 13:15:00,67.99,68.03,67.96,68.01,121114.0,60.6102,60.6458,60.5834,60.628,121114.0
2021-11-23 13:20:00,68.01,68.02,67.93,67.97,98198.0,60.628,60.6369,60.5567,60.5924,98198.0
2021-11-23 13:25:00,67.97,68.0,67.92,67.95,72761.0,60.5924,60.6191,60.5478,60.5745,72761.0
2021-11-23 13:30:00,67.95,67.99,67.91,67.92,66253.0,60.5745,60.6102,60.5389,60.5478,66253.0
2021-11-23 13:35:00,67.92,67.96,67.91,67.95,43731.0,60.5478,60.5834,60.5389,60.5745,43731.0
2021-11-23 13:40:00,67.96,67.98,67.93,67.98,98073.0,60.5834,60.6013,60.5567,60.6013,98073.0
2021-11-23 13:45:00,67.97,67.98,67.9,67.92,71182.0,60.5924,60.6013,60.53,60.5478,71182.0
2021-11-23 13:50:00,67.92,67.96,67.91,67.96,45094.0,60.5478,60.5834,60.5389,60.5834,45094.0
2021-11-23 13:55:00,67.95,67.99,67.93,67.95,80923.0,60.5745,60.6102,60.5567,60.5745,80923.0
2021-11-23 14:00:00,67.95,67.96,67.89,67.92,80679.0,60.5745,60.5834,60.521,60.5478,80679.0
2021-11-23 14:05:00,67.92,67.92,67.89,67.91,89725.0,60.5478,60.5478,60.521,60.5389,89725.0
2021-11-23 14:10:00,67.92,67.95,67.9,67.94,86481.0,60.5478,60.5745,60.53,60.5656,86481.0
2021-11-23 14:15:00,67.94,67.98,67.93,67.94,29762.0,60.5656,60.6013,60.5567,60.5656,29762.0
2021-11-23 14:20:00,67.94,67.95,67.9,67.91,48812.0,60.5656,60.5745,60.53,60.5389,48812.0
2021-11-23 14:25:00,67.92,67.95,67.91,67.94,34821.0,60.5478,60.5745,60.5389,60.5656,34821.0
2021-11-23 14:30:00,67.95,67.96,67.94,67.96,44527.0,60.5745,60.5834,60.5656,60.5834,44527.0
2021-11-23 14:35:00,67.96,67.98,67.94,67.95,92955.0,60.5834,60.6013,60.5656,60.5745,92955.0
2021-11-23 14:40:00,67.96,67.98,67.96,67.98,28889.0,60.5834,60.6013,60.5834,60.6013,28889.0
2021-11-23 14:45:00,67.98,67.98,67.93,67.96,61679.0,60.6013,60.6013,60.5567,60.5834,61679.0
2021-11-23 14:50:00,67.97,67.97,67.89,67.92,67264.0,60.5924,60.5924,60.521,60.5478,67264.0
2021-11-23 14:55:00,67.93,67.98,67.92,67.93,85351.0,60.5567,60.6013,60.5478,60.5567,85351.0
2021-11-23 15:00:00,67.93,67.95,67.89,67.9,38861.0,60.5567,60.5745,60.521,60.53,38861.0
2021-11-23 15:05:00,67.9,67.92,67.83,67.92,68892.0,60.53,60.5478,60.4676,60.5478,68892.0
2021-11-23 15:10:00,67.92,67.93,67.83,67.84,86032.0,60.5478,60.5567,60.4676,60.4765,86032.0
2021-11-23 15:15:00,67.84,67.91,67.81,67.86,80269.0,60.4765,60.5389,60.4497,60.4943,80269.0
2021-11-23 15:20:00,67.86,67.87,67.79,67.81,58859.0,60.4943,60.5032,60.4319,60.4497,58859.0
2021-11-23 15:25:00,67.82,67.84,67.79,67.82,56603.0,60.4586,60.4765,60.4319,60.4586,56603.0
2021-11-23 15:30:00,67.82,67.86,67.78,67.83,131888.0,60.4586,60.4943,60.423,60.4676,131888.0
2021-11-23 15:35:00,67.83,67.9,67.79,67.83,173793.0,60.4676,60.53,60.4319,60.4676,173793.0
2021-11-23 15:40:00,67.84,67.87,67.81,67.85,175389.0,60.4765,60.5032,60.4497,60.4854,175389.0
2021-11-23 15:45:00,67.85,67.86,67.79,67.81,255758.0,60.4854,60.4943,60.4319,60.4497,255758.0
2021-11-23 15:50:00,67.81,67.92,67.81,67.83,394759.0,60.4497,60.5478,60.4497,60.4676,394759.0
2021-11-23 15:55:00,67.83,67.84,67.78,67.78,370621.0,60.4676,60.4765,60.423,60.423,370621.0
2021-11-24 09:30:00,67.75,67.9,67.67,67.79,339059.0,60.3962,60.53,60.3249,60.4319,339059.0
2021-11-24 09:35:00,67.79,67.81,67.69,67.73,251235.0,60.4319,60.4497,60.3428,60.3784,251235.0
2021-11-24 09:40:00,67.73,67.73,67.64,67.65,137833.0,60.3784,60.3784,60.2982,60.3071,137833.0
2021-11-24 09:45:00,67.65,67.71,67.59,67.65,159498.0,60.3071,60.3606,60.2536,60.3071,159498.0
2021-11-24 09:50:00,67.65,67.69,67.42,67.45,161231.0,60.3071,60.3428,60.1021,60.1288,161231.0
2021-11-24 09:55:00,67.45,67.51,67.4,67.51,160149.0,60.1288,60.1823,60.0842,60.1823,160149.0
2021-11-24 10:00:00,67.5,67.67,67.5,67.61,265927.0,60.1734,60.3249,60.1734,60.2714,265927.0
2021-11-24 10:05:00,67.6,67.67,67.57,67.62,136125.0,60.2625,60.3249,60.2358,60.2804,136125.0
2021-11-24 10:10:00,67.62,67.71,67.62,67.66,153760.0,60.2804,60.3606,60.2804,60.316,153760.0
2021-11-24 10:15:00,67.67,67.67,67.58,67.65,138995.0,60.3249,60.3249,60.2447,60.3071,138995.0
2021-11-24 10:20:00,67.64,67.68,67.58,67.62,151187.0,60.2982,60.3338,60.2447,60.2804,151187.0
2021-11-24 10:25:00,67.62,67.67,67.59,67.65,47940.0,60.2804,60.3249,60.2536,60.3071,47940.0
2021-11-24 10:30:00,67.65,67.67,67.53,67.57,95708.0,60.3071,60.3249,60.2001,60.2358,95708.0
2021-11-24 10:35:00,67.57,67.58,67.51,67.56,56378.0,60.2358,60.2447,60.1823,60.2269,56378.0
2021-11-24 10:40:00,67.56,67.64,67.55,67.63,79035.0,60.2269,60.2982,60.218,60.2893,79035.0
2021-11-24 10:45:00,67.62,67.68,67.62,67.65,131865.0,60.2804,60.3338,60.2804,60.3071,131865.0
2021-11-24 10:50:00,67.65,67.66,67.57,67.6,132558.0,60.3071,60.316,60.2358,60.2625,132558.0
2021-11-24 10:55:00,67.61,67.67,67.6,67.66,45310.0,60.2714,60.3249,60.2625,60.316,45310.0
2021-11-24 11:00:00,67.65,67.66,67.61,67.63,81923.0,60.3071,60.316,60.2714,60.2893,81923.0
2021-11-24 11:05:00,67.62,67.62,67.56,67.59,70889.0,60.2804,60.2804,60.2269,60.2536,70889.0
2021-11-24 11:10:00,67.6,67.67,67.58,67.67,63949.0,60.2625,60.3249,60.2447,60.3249,63949.0
2021-11-24 11:15:00,67.67,67.69,67.56,67.57,35116.0,60.3249,60.3428,60.2269,60.2358,35116.0
2021-11-24 11:20:00,67.57,67.62,67.53,67.61,74058.0,60.2358,60.2804,60.2001,60.2714,74058.0
2021-11-24 11:25:00,67.6,67.64,67.56,67.63,74812.0,60.2625,60.2982,60.2269,60.2893,74812.0
2021-11-24 11:30:00,67.63,67.67,67.59,67.67,68583.0,60.2893,60.3249,60.2536,60.3249,68583.0
2021-11-24 11:35:00,67.66,67.67,67.6,67.65,78329.0,60.316,60.3249,60.2625,60.3071,78329.0
2021-11-24 11:40:00,67.65,67.67,67.61,67.63,29373.0,60.3071,60.3249,60.2714,60.2893,29373.0
2021-11-24 11:45:00,67.63,67.67,67.62,67.62,26030.0,60.2893,60.3249,60.2804,60.2804,26030.0
2021-11-24 11:50:00,67.62,67.63,67.58,67.61,74427.0,60.2804,60.2893,60.2447,60.2714,74427.0
2021-11-24 11:55:00,67.61,67.64,67.6,67.63,40249.0,60.2714,60.2982,60.2625,60.2893,40249.0
2021-11-24 12:00:00,67.63,67.64,67.58,67.59,50823.0,60.2893,60.2982,60.2447,60.2536,50823.0
2021-11-24 12:05:00,67.59,67.68,67.57,67.67,45581.0,60.2536,60.3338,60.2358,60.3249,45581.0
2021-11-24 12:10:00,67.67,67.71,67.64,67.71,36876.0,60.3249,60.3606,60.2982,60.3606,36876.0
2021-11-24 12:15:00,67.7,67.73,67.69,67.71,48526.0,60.3517,60.3784,60.3428,60.3606,48526.0
2021-11-24 12:20:00,67.72,67.77,67.7,67.77,89392.0,60.3695,60.4141,60.3517,60.4141,89392.0
2021-11-24 12:25:00,67.76,67.77,67.72,67.73,45119.0,60.4052,60.4141,60.3695,60.3784,45119.0
2021-11-24 12:30:00,67.74,67.78,67.73,67.77,47939.0,60.3873,60.423,60.3784,60.4141,47939.0
2021-11-24 12:35:00,67.77,67.77,67.69,67.69,40852.0,60.4141,60.4141,60.3428,60.3428,40852.0
2021-11-24 12:40:00,67.68,67.72,67.68,67.72,29674.0,60.3338,60.3695,60.3338,60.3695,29674.0
2021-11-24 12:45:00,67.72,67.81,67.7,67.81,44062.0,60.3695,60.4497,60.3517,60.4497,44062.0
2021-11-24 12:50:00,67.8,67.81,67.76,67.81,36273.0,60.4408,60.4497,60.4052,60.4497,36273.0
2021-11-24 12:55:00,67.81,67.87,67.8,67.81,57077.0,60.4497,60.5032,60.4408,60.4497,57077.0
2021-11-24 13:00:00,67.81,67.87,67.78,67.87,45543.0,60.4497,60.5032,60.423,60.5032,45543.0
2021-11-24 13:05:00,67.87,67.88,67.84,67.88,65405.0,60.5032,60.5121,60.4765,60.5121,65405.0
2021-11-24 13:10:00,67.88,67.89,67.84,67.87,44245.0,60.5121,60.521,60.4765,60.5032,44245.0
2021-11-24 13:15:00,67.86,67.88,67.81,67.85,47468.0,60.4943,60.5121,60.4497,60.4854,47468.0
2021-11-24 13:20:00,67.86,67.88,67.81,67.86,75320.0,60.4943,60.5121,60.4497,60.4943,75320.0
2021-11-24 13:25:00,67.85,67.87,67.81,67.87,37874.0,60.4854,60.5032,60.4497,60.5032,37874.0
2021-11-24 13:30:00,67.86,67.87,67.84,67.87,31580.0,60.4943,60.5032,60.4765,60.5032,31580.0
2021-11-24 13:35:00,67.87,67.88,67.84,67.87,34783.0,60.5032,60.5121,60.4765,60.5032,34783.0
2021-11-24 13:40:00,67.86,67.88,67.83,67.86,40528.0,60.4943,60.5121,60.4676,60.4943,40528.0
2021-11-24 13:45:00,67.85,67.87,67.81,67.86,26447.0,60.4854,60.5032,60.4497,60.4943,26447.0
2021-11-24 13:50:00,67.86,67.89,67.84,67.88,52373.0,60.4943,60.521,60.4765,60.5121,52373.0
2021-11-24 13:55:00,67.88,67.93,67.87,67.91,38887.0,60.5121,60.5567,60.5032,60.5389,38887.0
2021-11-24 14:00:00,67.91,67.92,67.84,67.89,75553.0,60.5389,60.5478,60.4765,60.521,75553.0
2021-11-24 14:05:00,67.89,67.9,67.76,67.8,102757.0,60.521,60.53,60.4052,60.4408,102757.0
2021-11-24 14:10:00,67.8,67.83,67.78,67.81,55443.0,60.4408,60.4676,60.423,60.4497,55443.0
2021-11-24 14:15:00,67.8,67.83,67.8,67.81,38012.0,60.4408,60.4676,60.4408,60.4497,38012.0
2021-11-24 14:20:00,67.81,67.82,67.78,67.8,31149.0,60.4497,60.4586,60.423,60.4408,31149.0
2021-11-24 14:25:00,67.8,67.83,67.79,67.82,36526.0,60.4408,60.4676,60.4319,60.4586,36526.0
2021-11-24 14:30:00,67.83,67.91,67.81,67.91,56296.0,60.4676,60.5389,60.4497,60.5389,56296.0
2021-11-24 14:35:00,67.91,67.92,67.88,67.92,33936.0,60.5389,60.5478,60.5121,60.5478,33936.0
2021-11-24 14:40:00,67.92,67.93,67.86,67.88,56840.0,60.5478,60.5567,60.4943,60.5121,56840.0
2021-11-24 14:45:00,67.87,67.94,67.85,67.92,50691.0,60.5032,60.5656,60.4854,60.5478,50691.0
2021-11-24 14:50:00,67.92,67.96,67.89,67.95,41405.0,60.5478,60.5834,60.521,60.5745,41405.0
2021-11-24 14:55:00,67.94,67.95,67.89,67.9,51403.0,60.5656,60.5745,60.521,60.53,51403.0
2021-11-24 15:00:00,67.9,67.9,67.85,67.87,54863.0,60.53,60.53,60.4854,60.5032,54863.0
2021-11-24 15:05:00,67.87,67.94,67.86,67.94,72714.0,60.5032,60.5656,60.4943,60.5656,72714.0
2021-11-24 15:10:00,67.94,67.94,67.85,67.87,148584.0,60.5656,60.5656,60.4854,60.5032,148584.0
2021-11-24 15:15:00,67.87,67.9,67.85,67.87,104572.0,60.5032,60.53,60.4854,60.5032,104572.0
2021-11-24 15:20:00,67.87,67.92,67.85,67.86,86201.0,60.5032,60.5478,60.4854,60.4943,86201.0
2021-11-24 15:25:00,67.86,67.91,67.85,67.9,133074.0,60.4943,60.5389,60.4854,60.53,133074.0
2021-11-24 15:30:00,67.92,67.94,67.85,67.88,165961.0,60.5478,60.5656,60.4854,60.5121,165961.0
2021-11-24 15:35:00,67.88,67.88,67.77,67.8,188404.0,60.5121,60.5121,60.4141,60.4408,188404.0
2021-11-24 15:40:00,67.79,67.85,67.79,67.81,262968.0,60.4319,60.4854,60.4319,60.4497,262968.0
2021-11-24 15:45:00,67.81,67.83,67.77,67.8,153827.0,60.4497,60.4676,60.4141,60.4408,153827.0
2021-11-24 15:50:00,67.8,67.87,67.79,67.84,316044.0,60.4408,60.5032,60.4319,60.4765,316044.0
2021-11-24 15:55:00,67.85,67.85,67.78,67.81,536205.0,60.4854,60.4854,60.423,60.4497,536205.0
2021-11-26 09:30:00,67.34,67.51,67.22,67.45,384077.0,60.0307,60.1823,59.9238,60.1288,384077.0
2021-11-26 09:35:00,67.44,67.54,67.38,67.47,537685.0,60.1199,60.209,60.0664,60.1466,537685.0
2021-11-26 09:40:00,67.47,67.78,67.41,67.72,464892.0,60.1466,60.423,60.0931,60.3695,464892.0
2021-11-26 09:45:00,67.71,67.74,67.55,67.59,362363.0,60.3606,60.3873,60.218,60.2536,362363.0
2021-11-26 09:50:00,67.59,67.6,67.33,67.41,229469.0,60.2536,60.2625,60.0218,60.0931,229469.0
2021-11-26 09:55:00,67.41,67.41,67.22,67.25,278561.0,60.0931,60.0931,59.9238,59.9505,278561.0
2021-11-26 10:00:00,67.26,67.32,67.17,67.26,383387.0,59.9594,60.0129,59.8792,59.9594,383387.0
2021-11-26 10:05:00,67.25,67.28,67.14,67.14,210087.0,59.9505,59.9773,59.8525,59.8525,210087.0
2021-11-26 10:10:00,67.14,67.17,67.05,67.07,147043.0,59.8525,59.8792,59.7722,59.7901,147043.0
2021-11-26 10:15:00,67.07,67.16,67.06,67.14,205541.0,59.7901,59.8703,59.7811,59.8525,205541.0
2021-11-26 10:20:00,67.14,67.29,67.13,67.23,154494.0,59.8525,59.9862,59.8435,59.9327,154494.0
2021-11-26 10:25:00,67.23,67.27,67.14,67.24,124376.0,59.9327,59.9683,59.8525,59.9416,124376.0
2021-11-26 10:30:00,67.25,67.34,67.23,67.33,130555.0,59.9505,60.0307,59.9327,60.0218,130555.0
2021-11-26 10:35:00,67.32,67.37,67.3,67.37,113315.0,60.0129,60.0575,59.9951,60.0575,113315.0
2021-11-26 10:40:00,67.38,67.46,67.37,67.44,222037.0,60.0664,60.1377,60.0575,60.1199,222037.0
2021-11-26 10:45:00,67.45,67.47,67.31,67.31,133751.0,60.1288,60.1466,60.004,60.004,133751.0
2021-11-26 10:50:00,67.32,67.39,67.28,67.28,167743.0,60.0129,60.0753,59.9773,59.9773,167743.0
2021-11-26 10:55:00,67.28,67.32,67.22,67.3,90015.0,59.9773,60.0129,59.9238,59.9951,90015.0
2021-11-26 11:00:00,67.3,67.3,67.02,67.02,114142.0,59.9951,59.9951,59.7455,59.7455,114142.0
2021-11-26 11:05:00,67.03,67.07,67.0,67.01,127911.0,59.7544,59.7901,59.7276,59.7366,127911.0
2021-11-26 11:10:00,67.01,67.05,66.95,67.0,171725.0,59.7366,59.7722,59.6831,59.7276,171725.0
2021-11-26 11:15:00,67.0,67.02,66.91,66.95,138030.0,59.7276,59.7455,59.6474,59.6831,138030.0
2021-11-26 11:20:00,66.95,66.99,66.87,66.88,121415.0,59.6831,59.7187,59.6118,59.6207,121415.0
2021-11-26 11:25:00,66.89,66.89,66.76,66.8,158694.0,59.6296,59.6296,59.5137,59.5494,158694.0
2021-11-26 11:30:00,66.81,66.82,66.74,66.81,231478.0,59.5583,59.5672,59.4959,59.5583,231478.0
2021-11-26 11:35:00,66.82,66.84,66.75,66.79,288248.0,59.5672,59.585,59.5048,59.5404,288248.0
2021-11-26 11:40:00,66.78,66.9,66.78,66.87,272919.0,59.5315,59.6385,59.5315,59.6118,272919.0
2021-11-26 11:45:00,66.87,66.93,66.8,66.8,135292.0,59.6118,59.6652,59.5494,59.5494,135292.0
2021-11-26 11:50:00,66.8,66.83,66.7,66.74,253768.0,59.5494,59.5761,59.4602,59.4959,253768.0
2021-11-26 11:55:00,66.74,66.84,66.74,66.78,85115.0,59.4959,59.585,59.4959,59.5315,85115.0
2021-11-26 12:00:00,66.78,66.87,66.78,66.83,115971.0,59.5315,59.6118,59.5315,59.5761,115971.0
2021-11-26 12:05:00,66.83,66.97,66.82,66.97,186075.0,59.5761,59.7009,59.5672,59.7009,186075.0
2021-11-26 12:10:00,66.96,66.99,66.89,66.91,139935.0,59.692,59.7187,59.6296,59.6474,139935.0
2021-11-26 12:15:00,66.92,66.93,66.82,66.86,140513.0,59.6563,59.6652,59.5672,59.6028,140513.0
2021-11-26 12:20:00,66.86,66.93,66.84,66.93,138522.0,59.6028,59.6652,59.585,59.6652,138522.0
2021-11-26 12:25:00,66.93,67.0,66.93,66.95,156745.0,59.6652,59.7276,59.6652,59.6831,156745.0
2021-11-26 12:30:00,66.95,67.02,66.9,66.94,239003.0,59.6831,59.7455,59.6385,59.6742,239003.0
2021-11-26 12:35:00,66.94,67.07,66.94,67.0,111284.0,59.6742,59.7901,59.6742,59.7276,111284.0
2021-11-26 12:40:00,67.0,67.0,66.82,66.85,199123.0,59.7276,59.7276,59.5672,59.5939,199123.0
2021-11-26 12:45:00,66.85,66.88,66.8,66.83,332200.0,59.5939,59.6207,59.5494,59.5761,332200.0
2021-11-26 12:50:00,66.82,66.82,66.59,66.63,794385.0,59.5672,59.5672,59.3622,59.3978,794385.0
2021-11-26 12:55:00,66.63,66.89,66.62,66.75,892174.0,59.3978,59.6296,59.3889,59.5048,892174.0
2021-11-29 09:30:00,67.27,67.28,66.74,67.08,542144.0,59.9683,59.9773,59.4959,59.799,542144.0
2021-11-29 09:35:00,67.08,67.18,66.92,67.01,389593.0,59.799,59.8881,59.6563,59.7366,389593.0
2021-11-29 09:40:00,67.01,67.26,67.01,67.18,252743.0,59.7366,59.9594,59.7366,59.8881,252743.0
2021-11-29 09:45:00,67.19,67.29,67.13,67.14,329727.0,59.897,59.9862,59.8435,59.8525,329727.0
2021-11-29 09:50:00,67.14,67.21,67.12,67.12,192066.0,59.8525,59.9149,59.8346,59.8346,192066.0
2021-11-29 09:55:00,67.12,67.32,67.08,67.3,148200.0,59.8346,60.0129,59.799,59.9951,148200.0
2021-11-29 10:00:00,67.3,67.4,67.26,67.39,165758.0,59.9951,60.0842,59.9594,60.0753,165758.0
2021-11-29 10:05:00,67.38,67.52,67.36,67.46,211753.0,60.0664,60.1912,60.0486,60.1377,211753.0
2021-11-29 10:10:00,67.47,67.47,67.24,67.26,366574.0,60.1466,60.1466,59.9416,59.9594,366574.0
2021-11-29 10:15:00,67.27,67.44,67.26,67.41,127252.0,59.9683,60.1199,59.9594,60.0931,127252.0
2021-11-29 10:20:00,67.4,67.46,67.34,67.46,121212.0,60.0842,60.1377,60.0307,60.1377,121212.0
2021-11-29 10:25:00,67.46,67.48,67.37,67.44,119753.0,60.1377,60.1555,60.0575,60.1199,119753.0
2021-11-29 10:30:00,67.44,67.55,67.43,67.45,163223.0,60.1199,60.218,60.111,60.1288,163223.0
2021-11-29 10:35:00,67.45,67.45,67.3,67.37,210226.0,60.1288,60.1288,59.9951,60.0575,210226.0
2021-11-29 10:40:00,67.36,67.39,67.19,67.2,63261.0,60.0486,60.0753,59.897,59.9059,63261.0
2021-11-29 10:45:00,67.2,67.23,67.06,67.09,110139.0,59.9059,59.9327,59.7811,59.8079,110139.0
2021-11-29 10:50:00,67.08,67.16,67.08,67.15,63809.0,59.799,59.8703,59.799,59.8614,63809.0
2021-11-29 10:55:00,67.14,67.14,67.02,67.04,51946.0,59.8525,59.8525,59.7455,59.7633,51946.0
2021-11-29 11:00:00,67.04,67.13,67.03,67.09,59704.0,59.7633,59.8435,59.7544,59.8079,59704.0
2021-11-29 11:05:00,67.08,67.26,67.07,67.26,98356.0,59.799,59.9594,59.7901,59.9594,98356.0
2021-11-29 11:10:00,67.26,67.34,67.24,67.33,81422.0,59.9594,60.0307,59.9416,60.0218,81422.0
2021-11-29 11:15:00,67.33,67.36,67.28,67.31,154325.0,60.0218,60.0486,59.9773,60.004,154325.0
2021-11-29 11:20:00,67.31,67.4,67.31,67.4,104111.0,60.004,60.0842,60.004,60.0842,104111.0
2021-11-29 11:25:00,67.4,67.45,67.37,67.44,125467.0,60.0842,60.1288,60.0575,60.1199,125467.0
2021-11-29 11:30:00,67.45,67.46,67.39,67.41,119974.0,60.1288,60.1377,60.0753,60.0931,119974.0
2021-11-29 11:35:00,67.41,67.51,67.41,67.5,104893.0,60.0931,60.1823,60.0931,60.1734,104893.0
2021-11-29 11:40:00,67.5,67.55,67.47,67.54,48662.0,60.1734,60.218,60.1466,60.209,48662.0
2021-11-29 11:45:00,67.55,67.56,67.48,67.49,64693.0,60.218,60.2269,60.1555,60.1645,64693.0
2021-11-29 11:50:00,67.48,67.48,67.42,67.43,71934.0,60.1555,60.1555,60.1021,60.111,71934.0
2021-11-29 11:55:00,67.43,67.46,67.42,67.44,68647.0,60.111,60.1377,60.1021,60.1199,68647.0
2021-11-29 12:00:00,67.44,67.5,67.42,67.5,47881.0,60.1199,60.1734,60.1021,60.1734,47881.0
2021-11-29 12:05:00,67.5,67.59,67.5,67.58,52996.0,60.1734,60.2536,60.1734,60.2447,52996.0
2021-11-29 12:10:00,67.58,67.58,67.55,67.55,96988.0,60.2447,60.2447,60.218,60.218,96988.0
2021-11-29 12:15:00,67.55,67.66,67.54,67.66,41547.0,60.218,60.316,60.209,60.316,41547.0
2021-11-29 12:20:00,67.67,67.75,67.65,67.75,65146.0,60.3249,60.3962,60.3071,60.3962,65146.0
2021-11-29 12:25:00,67.75,67.75,67.65,67.7,63754.0,60.3962,60.3962,60.3071,60.3517,63754.0
2021-11-29 12:30:00,67.7,67.75,67.68,67.73,52081.0,60.3517,60.3962,60.3338,60.3784,52081.0
2021-11-29 12:35:00,67.73,67.75,67.69,67.71,78611.0,60.3784,60.3962,60.3428,60.3606,78611.0
2021-11-29 12:40:00,67.71,67.78,67.71,67.76,43067.0,60.3606,60.423,60.3606,60.4052,43067.0
2021-11-29 12:45:00,67.77,67.82,67.74,67.81,75295.0,60.4141,60.4586,60.3873,60.4497,75295.0
2021-11-29 12:50:00,67.81,67.83,67.78,67.8,50453.0,60.4497,60.4676,60.423,60.4408,50453.0
2021-11-29 12:55:00,67.8,67.81,67.76,67.8,85315.0,60.4408,60.4497,60.4052,60.4408,85315.0
2021-11-29 13:00:00,67.79,67.87,67.79,67.85,56747.0,60.4319,60.5032,60.4319,60.4854,56747.0
2021-11-29 13:05:00,67.85,67.86,67.81,67.84,68784.0,60.4854,60.4943,60.4497,60.4765,68784.0
2021-11-29 13:10:00,67.85,67.86,67.81,67.84,46534.0,60.4854,60.4943,60.4497,60.4765,46534.0
2021-11-29 13:15:00,67.83,67.87,67.81,67.86,61347.0,60.4676,60.5032,60.4497,60.4943,61347.0
2021-11-29 13:20:00,67.86,67.86,67.77,67.78,86021.0,60.4943,60.4943,60.4141,60.423,86021.0
2021-11-29 13:25:00,67.78,67.8,67.75,67.78,85852.0,60.423,60.4408,60.3962,60.423,85852.0
2021-11-29 13:30:00,67.78,67.82,67.76,67.77,37999.0,60.423,60.4586,60.4052,60.4141,37999.0
2021-11-29 13:35:00,67.77,67.78,67.69,67.7,65085.0,60.4141,60.423,60.3428,60.3517,65085.0
2021-11-29 13:40:00,67.7,67.74,67.68,67.74,56793.0,60.3517,60.3873,60.3338,60.3873,56793.0
2021-11-29 13:45:00,67.74,67.76,67.72,67.76,48314.0,60.3873,60.4052,60.3695,60.4052,48314.0
2021-11-29 13:50:00,67.76,67.79,67.75,67.78,47001.0,60.4052,60.4319,60.3962,60.423,47001.0
2021-11-29 13:55:00,67.79,67.85,67.77,67.81,124917.0,60.4319,60.4854,60.4141,60.4497,124917.0
2021-11-29 14:00:00,67.82,67.82,67.78,67.8,65815.0,60.4586,60.4586,60.423,60.4408,65815.0
2021-11-29 14:05:00,67.8,67.83,67.79,67.81,81627.0,60.4408,60.4676,60.4319,60.4497,81627.0
2021-11-29 14:10:00,67.81,67.91,67.81,67.91,86599.0,60.4497,60.5389,60.4497,60.5389,86599.0
2021-11-29 14:15:00,67.91,67.91,67.82,67.83,59843.0,60.5389,60.5389,60.4586,60.4676,59843.0
2021-11-29 14:20:00,67.82,67.85,67.81,67.83,136941.0,60.4586,60.4854,60.4497,60.4676,136941.0
2021-11-29 14:25:00,67.84,67.89,67.82,67.88,42052.0,60.4765,60.521,60.4586,60.5121,42052.0
2021-11-29 14:30:00,67.89,67.93,67.88,67.92,65625.0,60.521,60.5567,60.5121,60.5478,65625.0
2021-11-29 14:35:00,67.91,67.94,67.83,67.85,87746.0,60.5389,60.5656,60.4676,60.4854,87746.0
2021-11-29 14:40:00,67.85,67.86,67.77,67.78,51227.0,60.4854,60.4943,60.4141,60.423,51227.0
2021-11-29 14:45:00,67.78,67.83,67.78,67.82,43185.0,60.423,60.4676,60.423,60.4586,43185.0
2021-11-29 14:50:00,67.83,67.87,67.78,67.8,151106.0,60.4676,60.5032,60.423,60.4408,151106.0
2021-11-29 14:55:00,67.81,67.84,67.79,67.81,68239.0,60.4497,60.4765,60.4319,60.4497,68239.0
2021-11-29 15:00:00,67.81,67.88,67.81,67.87,71769.0,60.4497,60.5121,60.4497,60.5032,71769.0
2021-11-29 15:05:00,67.87,67.88,67.79,67.81,86192.0,60.5032,60.5121,60.4319,60.4497,86192.0
2021-11-29 15:10:00,67.81,67.81,67.75,67.8,66290.0,60.4497,60.4497,60.3962,60.4408,66290.0
2021-11-29 15:15:00,67.8,67.82,67.71,67.75,169203.0,60.4408,60.4586,60.3606,60.3962,169203.0
2021-11-29 15:20:00,67.75,67.86,67.74,67.84,164535.0,60.3962,60.4943,60.3873,60.4765,164535.0
2021-11-29 15:25:00,67.84,67.9,67.8,67.86,204731.0,60.4765,60.53,60.4408,60.4943,204731.0
2021-11-29 15:30:00,67.86,67.86,67.79,67.84,172237.0,60.4943,60.4943,60.4319,60.4765,172237.0
2021-11-29 15:35:00,67.84,67.87,67.77,67.84,295436.0,60.4765,60.5032,60.4141,60.4765,295436.0
2021-11-29 15:40:00,67.83,67.89,67.75,67.76,224581.0,60.4676,60.521,60.3962,60.4052,224581.0
2021-11-29 15:45:00,67.76,67.82,67.71,67.81,439652.0,60.4052,60.4586,60.3606,60.4497,439652.0
2021-11-29 15:50:00,67.81,67.88,67.74,67.87,608104.0,60.4497,60.5121,60.3873,60.5032,608104.0
2021-11-29 15:55:00,67.87,67.92,67.73,67.73,709999.0,60.5032,60.5478,60.3784,60.3784,709999.0
2021-11-30 09:30:00,67.36,67.43,67.05,67.09,666758.0,60.0486,60.111,59.7722,59.8079,666758.0
2021-11-30 09:35:00,67.09,67.12,66.9,66.93,405006.0,59.8079,59.8346,59.6385,59.6652,405006.0
2021-11-30 09:40:00,66.94,66.98,66.86,66.94,262323.0,59.6742,59.7098,59.6028,59.6742,262323.0
2021-11-30 09:45:00,66.94,66.99,66.87,66.95,371842.0,59.6742,59.7187,59.6118,59.6831,371842.0
2021-11-30 09:50:00,66.96,67.27,66.92,67.25,630063.0,59.692,59.9683,59.6563,59.9505,630063.0
2021-11-30 09:55:00,67.25,67.29,67.14,67.19,311471.0,59.9505,59.9862,59.8525,59.897,311471.0
2021-11-30 10:00:00,67.2,67.31,67.13,67.27,344893.0,59.9059,60.004,59.8435,59.9683,344893.0
2021-11-30 10:05:00,67.27,67.35,67.22,67.29,245917.0,59.9683,60.0397,59.9238,59.9862,245917.0
2021-11-30 10:10:00,67.3,67.44,67.29,67.39,170088.0,59.9951,60.1199,59.9862,60.0753,170088.0
2021-11-30 10:15:00,67.38,67.44,67.32,67.35,211312.0,60.0664,60.1199,60.0129,60.0397,211312.0
2021-11-30 10:20:00,67.36,67.39,67.33,67.34,182777.0,60.0486,60.0753,60.0218,60.0307,182777.0
2021-11-30 10:25:00,67.34,67.34,67.1,67.13,81775.0,60.0307,60.0307,59.8168,59.8435,81775.0
2021-11-30 10:30:00,67.13,67.34,67.1,67.3,189725.0,59.8435,60.0307,59.8168,59.9951,189725.0
2021-11-30 10:35:00,67.3,67.31,67.13,67.18,321198.0,59.9951,60.004,59.8435,59.8881,321198.0
2021-11-30 10:40:00,67.17,67.21,67.11,67.13,169447.0,59.8792,59.9149,59.8257,59.8435,169447.0
2021-11-30 10:45:00,67.13,67.18,67.08,67.09,213678.0,59.8435,59.8881,59.799,59.8079,213678.0
2021-11-30 10:50:00,67.08,67.08,66.77,66.86,394870.0,59.799,59.799,59.5226,59.6028,394870.0
2021-11-30 10:55:00,66.86,67.0,66.81,66.98,250346.0,59.6028,59.7276,59.5583,59.7098,250346.0
2021-11-30 11:00:00,66.99,66.99,66.82,66.86,344634.0,59.7187,59.7187,59.5672,59.6028,344634.0
2021-11-30 11:05:00,66.86,66.98,66.85,66.88,172289.0,59.6028,59.7098,59.5939,59.6207,172289.0
2021-11-30 11:10:00,66.87,66.98,66.81,66.96,144206.0,59.6118,59.7098,59.5583,59.692,144206.0
2021-11-30 11:15:00,66.97,67.08,66.94,67.06,129731.0,59.7009,59.799,59.6742,59.7811,129731.0
2021-11-30 11:20:00,67.06,67.11,67.01,67.03,94699.0,59.7811,59.8257,59.7366,59.7544,94699.0
2021-11-30 11:25:00,67.03,67.04,66.91,66.95,116047.0,59.7544,59.7633,59.6474,59.6831,116047.0
2021-11-30 11:30:00,66.94,67.07,66.94,67.06,161763.0,59.6742,59.7901,59.6742,59.7811,161763.0
2021-11-30 11:35:00,67.05,67.1,66.99,66.99,97438.0,59.7722,59.8168,59.7187,59.7187,97438.0
2021-11-30 11:40:00,66.98,67.03,66.89,66.92,95061.0,59.7098,59.7544,59.6296,59.6563,95061.0
2021-11-30 11:45:00,66.92,66.94,66.84,66.92,257983.0,59.6563,59.6742,59.585,59.6563,257983.0
2021-11-30 11:50:00,66.92,66.97,66.8,66.81,134559.0,59.6563,59.7009,59.5494,59.5583,134559.0
2021-11-30 11:55:00,66.82,66.89,66.74,66.85,142842.0,59.5672,59.6296,59.4959,59.5939,142842.0
2021-11-30 12:00:00,66.85,66.94,66.81,66.87,116546.0,59.5939,59.6742,59.5583,59.6118,116546.0
2021-11-30 12:05:00,66.87,66.98,66.86,66.91,135406.0,59.6118,59.7098,59.6028,59.6474,135406.0
2021-11-30 12:10:00,66.91,66.94,66.83,66.86,250127.0,59.6474,59.6742,59.5761,59.6028,250127.0
2021-11-30 12:15:00,66.85,66.99,66.84,66.96,263519.0,59.5939,59.7187,59.585,59.692,263519.0
2021-11-30 12:20:00,66.95,67.03,66.89,67.03,87319.0,59.6831,59.7544,59.6296,59.7544,87319.0
2021-11-30 12:25:00,67.03,67.13,67.03,67.11,96771.0,59.7544,59.8435,59.7544,59.8257,96771.0
2021-11-30 12:30:00,67.12,67.13,67.02,67.04,154712.0,59.8346,59.8435,59.7455,59.7633,154712.0
2021-11-30 12:35:00,67.04,67.07,66.99,67.0,128254.0,59.7633,59.7901,59.7187,59.7276,128254.0
2021-11-30 12:40:00,67.01,67.13,66.99,67.11,112101.0,59.7366,59.8435,59.7187,59.8257,112101.0
2021-11-30 12:45:00,67.11,67.19,67.05,67.12,160182.0,59.8257,59.897,59.7722,59.8346,160182.0
2021-11-30 12:50:00,67.12,67.16,67.08,67.16,160655.0,59.8346,59.8703,59.799,59.8703,160655.0
2021-11-30 12:55:00,67.16,67.17,67.1,67.15,108832.0,59.8703,59.8792,59.8168,59.8614,108832.0
2021-11-30 13:00:00,67.14,67.21,67.11,67.13,205753.0,59.8525,59.9149,59.8257,59.8435,205753.0
2021-11-30 13:05:00,67.12,67.12,66.98,66.98,277234.0,59.8346,59.8346,59.7098,59.7098,277234.0
2021-11-30 13:10:00,66.98,67.02,66.94,66.98,185638.0,59.7098,59.7455,59.6742,59.7098,185638.0
2021-11-30 13:15:00,66.98,67.02,66.93,66.96,88174.0,59.7098,59.7455,59.6652,59.692,88174.0
2021-11-30 13:20:00,66.96,67.07,66.96,67.07,64053.0,59.692,59.7901,59.692,59.7901,64053.0
2021-11-30 13:25:00,67.06,67.15,67.01,67.12,112911.0,59.7811,59.8614,59.7366,59.8346,112911.0
2021-11-30 13:30:00,67.13,67.21,67.05,67.06,245884.0,59.8435,59.9149,59.7722,59.7811,245884.0
2021-11-30 13:35:00,67.06,67.12,67.04,67.07,96170.0,59.7811,59.8346,59.7633,59.7901,96170.0
2021-11-30 13:40:00,67.07,67.11,67.06,67.09,57548.0,59.7901,59.8257,59.7811,59.8079,57548.0
2021-11-30 13:45:00,67.09,67.16,67.07,67.16,43240.0,59.8079,59.8703,59.7901,59.8703,43240.0
2021-11-30 13:50:00,67.16,67.22,67.14,67.21,104904.0,59.8703,59.9238,59.8525,59.9149,104904.0
2021-11-30 13:55:00,67.21,67.25,67.14,67.15,63567.0,59.9149,59.9505,59.8525,59.8614,63567.0
2021-11-30 14:00:00,67.15,67.17,67.11,67.16,94880.0,59.8614,59.8792,59.8257,59.8703,94880.0
2021-11-30 14:05:00,67.15,67.16,67.08,67.13,180817.0,59.8614,59.8703,59.799,59.8435,180817.0
2021-11-30 14:10:00,67.13,67.16,67.06,67.06,71065.0,59.8435,59.8703,59.7811,59.7811,71065.0
2021-11-30 14:15:00,67.07,67.09,66.98,66.99,78686.0,59.7901,59.8079,59.7098,59.7187,78686.0
2021-11-30 14:20:00,66.99,67.0,66.93,66.97,120188.0,59.7187,59.7276,59.6652,59.7009,120188.0
2021-11-30 14:25:00,66.97,67.01,66.88,66.94,222317.0,59.7009,59.7366,59.6207,59.6742,222317.0
2021-11-30 14:30:00,66.94,66.96,66.89,66.93,167355.0,59.6742,59.692,59.6296,59.6652,167355.0
2021-11-30 14:35:00,66.93,67.0,66.92,66.96,111459.0,59.6652,59.7276,59.6563,59.692,111459.0
2021-11-30 14:40:00,66.95,66.98,66.9,66.91,111099.0,59.6831,59.7098,59.6385,59.6474,111099.0
2021-11-30 14:45:00,66.91,66.93,66.82,66.83,101981.0,59.6474,59.6652,59.5672,59.5761,101981.0
2021-11-30 14:50:00,66.84,66.87,66.72,66.73,233992.0,59.585,59.6118,59.478,59.487,233992.0
2021-11-30 14:55:00,66.73,66.73,66.65,66.67,67657.0,59.487,59.487,59.4156,59.4335,67657.0
2021-11-30 15:00:00,66.67,66.74,66.64,66.73,207422.0,59.4335,59.4959,59.4067,59.487,207422.0
2021-11-30 15:05:00,66.73,66.73,66.55,66.56,232483.0,59.487,59.487,59.3265,59.3354,232483.0
2021-11-30 15:10:00,66.56,66.61,66.46,66.48,333197.0,59.3354,59.38,59.2463,59.2641,333197.0
2021-11-30 15:15:00,66.48,66.52,66.34,66.35,604967.0,59.2641,59.2997,59.1393,59.1482,604967.0
2021-11-30 15:20:00,66.34,66.43,66.32,66.34,470877.0,59.1393,59.2195,59.1215,59.1393,470877.0
2021-11-30 15:25:00,66.34,66.4,66.26,66.34,667577.0,59.1393,59.1928,59.068,59.1393,667577.0
2021-11-30 15:30:00,66.34,66.35,66.27,66.28,424991.0,59.1393,59.1482,59.0769,59.0858,424991.0
2021-11-30 15:35:00,66.28,66.28,66.09,66.12,707491.0,59.0858,59.0858,58.9164,58.9432,707491.0
2021-11-30 15:40:00,66.12,66.12,65.89,65.95,1117620.0,58.9432,58.9432,58.7381,58.7916,1117620.0
2021-11-30 15:45:00,65.95,66.03,65.94,65.95,732733.0,58.7916,58.8629,58.7827,58.7916,732733.0
2021-11-30 15:50:00,65.95,65.95,65.72,65.72,1609167.0,58.7916,58.7916,58.5866,58.5866,1609167.0
2021-11-30 15:55:00,65.73,65.88,65.71,65.75,2464207.0,58.5955,58.7292,58.5777,58.6133,2464207.0
2021-12-01 09:30:00,66.21,66.55,66.17,66.42,774883.0,59.0234,59.3265,58.9877,59.2106,774883.0
2021-12-01 09:35:00,66.41,66.44,66.18,66.41,549119.0,59.2017,59.2284,58.9967,59.2017,549119.0
2021-12-01 09:40:00,66.4,66.5,66.31,66.36,497630.0,59.1928,59.2819,59.1125,59.1571,497630.0
2021-12-01 09:45:00,66.37,66.53,66.31,66.36,331944.0,59.166,59.3087,59.1125,59.1571,331944.0
2021-12-01 09:50:00,66.36,66.38,66.22,66.29,231699.0,59.1571,59.1749,59.0323,59.0947,231699.0
2021-12-01 09:55:00,66.29,66.41,66.24,66.26,173134.0,59.0947,59.2017,59.0501,59.068,173134.0
2021-12-01 10:00:00,66.26,66.5,66.26,66.48,223071.0,59.068,59.2819,59.068,59.2641,223071.0
2021-12-01 10:05:00,66.49,66.67,66.48,66.67,397372.0,59.273,59.4335,59.2641,59.4335,397372.0
2021-12-01 10:10:00,66.67,66.79,66.63,66.75,270569.0,59.4335,59.5404,59.3978,59.5048,270569.0
2021-12-01 10:15:00,66.75,66.86,66.73,66.75,295857.0,59.5048,59.6028,59.487,59.5048,295857.0
2021-12-01 10:20:00,66.75,66.87,66.73,66.74,163496.0,59.5048,59.6118,59.487,59.4959,163496.0
2021-12-01 10:25:00,66.74,66.74,66.62,66.64,198069.0,59.4959,59.4959,59.3889,59.4067,198069.0
2021-12-01 10:30:00,66.64,66.7,66.61,66.62,123408.0,59.4067,59.4602,59.38,59.3889,123408.0
2021-12-01 10:35:00,66.62,66.75,66.57,66.74,197663.0,59.3889,59.5048,59.3443,59.4959,197663.0
2021-12-01 10:40:00,66.73,66.84,66.65,66.76,200992.0,59.487,59.585,59.4156,59.5137,200992.0
2021-12-01 10:45:00,66.76,66.84,66.71,66.75,398140.0,59.5137,59.585,59.4691,59.5048,398140.0
2021-12-01 10:50:00,66.74,66.84,66.72,66.83,259270.0,59.4959,59.585,59.478,59.5761,259270.0
2021-12-01 10:55:00,66.83,66.85,66.77,66.83,231142.0,59.5761,59.5939,59.5226,59.5761,231142.0
2021-12-01 11:00:00,66.84,66.96,66.8,66.93,454053.0,59.585,59.692,59.5494,59.6652,454053.0
2021-12-01 11:05:00,66.93,66.98,66.86,66.89,193094.0,59.6652,59.7098,59.6028,59.6296,193094.0
2021-12-01 11:10:00,66.89,67.01,66.89,67.01,286853.0,59.6296,59.7366,59.6296,59.7366,286853.0
2021-12-01 11:15:00,67.01,67.11,66.99,67.06,247070.0,59.7366,59.8257,59.7187,59.7811,247070.0
2021-12-01 11:20:00,67.06,67.2,67.05,67.11,127000.0,59.7811,59.9059,59.7722,59.8257,127000.0
2021-12-01 11:25:00,67.11,67.25,67.08,67.15,168493.0,59.8257,59.9505,59.799,59.8614,168493.0
2021-12-01 11:30:00,67.16,67.21,67.1,67.17,408826.0,59.8703,59.9149,59.8168,59.8792,408826.0
2021-12-01 11:35:00,67.18,67.19,67.09,67.12,303942.0,59.8881,59.897,59.8079,59.8346,303942.0
2021-12-01 11:40:00,67.12,67.18,67.08,67.18,187248.0,59.8346,59.8881,59.799,59.8881,187248.0
2021-12-01 11:45:00,67.17,67.21,67.1,67.19,174011.0,59.8792,59.9149,59.8168,59.897,174011.0
2021-12-01 11:50:00,67.18,67.2,67.11,67.19,136269.0,59.8881,59.9059,59.8257,59.897,136269.0
2021-12-01 11:55:00,67.18,67.3,67.13,67.3,247392.0,59.8881,59.9951,59.8435,59.9951,247392.0
2021-12-01 12:00:00,67.29,67.3,67.16,67.25,114833.0,59.9862,59.9951,59.8703,59.9505,114833.0
2021-12-01 12:05:00,67.24,67.32,67.23,67.31,121089.0,59.9416,60.0129,59.9327,60.004,121089.0
2021-12-01 12:10:00,67.31,67.48,67.3,67.44,178522.0,60.004,60.1555,59.9951,60.1199,178522.0
2021-12-01 12:15:00,67.43,67.44,67.38,67.42,109711.0,60.111,60.1199,60.0664,60.1021,109711.0
2021-12-01 12:20:00,67.42,67.48,67.39,67.4,183139.0,60.1021,60.1555,60.0753,60.0842,183139.0
2021-12-01 12:25:00,67.4,67.4,67.29,67.33,129908.0,60.0842,60.0842,59.9862,60.0218,129908.0
2021-12-01 12:30:00,67.33,67.34,67.23,67.23,537725.0,60.0218,60.0307,59.9327,59.9327,537725.0
2021-12-01 12:35:00,67.23,67.34,67.19,67.33,107187.0,59.9327,60.0307,59.897,60.0218,107187.0
2021-12-01 12:40:00,67.33,67.33,67.23,67.28,190879.0,60.0218,60.0218,59.9327,59.9773,190879.0
2021-12-01 12:45:00,67.28,67.3,67.21,67.3,138533.0,59.9773,59.9951,59.9149,59.9951,138533.0
2021-12-01 12:50:00,67.29,67.3,67.21,67.21,223920.0,59.9862,59.9951,59.9149,59.9149,223920.0
2021-12-01 12:55:00,67.2,67.29,67.15,67.24,257711.0,59.9059,59.9862,59.8614,59.9416,257711.0
2021-12-01 13:00:00,67.23,67.25,67.05,67.05,213589.0,59.9327,59.9505,59.7722,59.7722,213589.0
2021-12-01 13:05:00,67.05,67.06,66.92,66.98,282399.0,59.7722,59.7811,59.6563,59.7098,282399.0
2021-12-01 13:10:00,66.98,67.09,66.97,67.05,165107.0,59.7098,59.8079,59.7009,59.7722,165107.0
2021-12-01 13:15:00,67.04,67.04,66.9,66.9,202136.0,59.7633,59.7633,59.6385,59.6385,202136.0
2021-12-01 13:20:00,66.91,66.98,66.89,66.96,125211.0,59.6474,59.7098,59.6296,59.692,125211.0
2021-12-01 13:25:00,66.96,67.03,66.95,66.99,103472.0,59.692,59.7544,59.6831,59.7187,103472.0
2021-12-01 13:30:00,66.99,67.01,66.84,66.9,325440.0,59.7187,59.7366,59.585,59.6385,325440.0
2021-12-01 13:35:00,66.9,66.93,66.81,66.81,108170.0,59.6385,59.6652,59.5583,59.5583,108170.0
2021-12-01 13:40:00,66.82,66.83,66.68,66.76,276923.0,59.5672,59.5761,59.4424,59.5137,276923.0
2021-12-01 13:45:00,66.75,66.8,66.7,66.73,118063.0,59.5048,59.5494,59.4602,59.487,118063.0
2021-12-01 13:50:00,66.74,66.84,66.71,66.8,170353.0,59.4959,59.585,59.4691,59.5494,170353.0
2021-12-01 13:55:00,66.8,66.88,66.78,66.82,72347.0,59.5494,59.6207,59.5315,59.5672,72347.0
2021-12-01 14:00:00,66.82,66.88,66.78,66.78,154697.0,59.5672,59.6207,59.5315,59.5315,154697.0
2021-12-01 14:05:00,66.78,66.8,66.71,66.71,167285.0,59.5315,59.5494,59.4691,59.4691,167285.0
2021-12-01 14:10:00,66.71,66.78,66.68,66.78,241361.0,59.4691,59.5315,59.4424,59.5315,241361.0
2021-12-01 14:15:00,66.77,66.85,66.73,66.79,236009.0,59.5226,59.5939,59.487,59.5404,236009.0
2021-12-01 14:20:00,66.8,66.98,66.78,66.91,379425.0,59.5494,59.7098,59.5315,59.6474,379425.0
2021-12-01 14:25:00,66.92,66.99,66.87,66.93,364220.0,59.6563,59.7187,59.6118,59.6652,364220.0
2021-12-01 14:30:00,66.92,67.0,66.9,66.91,158796.0,59.6563,59.7276,59.6385,59.6474,158796.0
2021-12-01 14:35:00,66.91,66.91,66.8,66.81,199896.0,59.6474,59.6474,59.5494,59.5583,199896.0
2021-12-01 14:40:00,66.81,66.82,66.76,66.78,117000.0,59.5583,59.5672,59.5137,59.5315,117000.0
2021-12-01 14:45:00,66.78,66.79,66.72,66.75,297650.0,59.5315,59.5404,59.478,59.5048,297650.0
2021-12-01 14:50:00,66.75,66.77,66.62,66.63,163158.0,59.5048,59.5226,59.3889,59.3978,163158.0
2021-12-01 14:55:00,66.63,66.73,66.61,66.69,114667.0,59.3978,59.487,59.38,59.4513,114667.0
2021-12-01 15:00:00,66.7,66.76,66.61,66.63,216942.0,59.4602,59.5137,59.38,59.3978,216942.0
2021-12-01 15:05:00,66.63,66.67,66.55,66.55,140389.0,59.3978,59.4335,59.3265,59.3265,140389.0
2021-12-01 15:10:00,66.55,66.64,66.53,66.63,191510.0,59.3265,59.4067,59.3087,59.3978,191510.0
2021-12-01 15:15:00,66.63,66.63,66.46,66.55,262731.0,59.3978,59.3978,59.2463,59.3265,262731.0
2021-12-01 15:20:00,66.55,66.55,66.38,66.39,380863.0,59.3265,59.3265,59.1749,59.1839,380863.0
2021-12-01 15:25:00,66.38,66.45,66.33,66.36,346496.0,59.1749,59.2373,59.1304,59.1571,346496.0
2021-12-01 15:30:00,66.36,66.36,66.22,66.31,280688.0,59.1571,59.1571,59.0323,59.1125,280688.0
2021-12-01 15:35:00,66.31,66.48,66.29,66.44,361854.0,59.1125,59.2641,59.0947,59.2284,361854.0
2021-12-01 15:40:00,66.43,66.47,66.33,66.45,301662.0,59.2195,59.2552,59.1304,59.2373,301662.0
2021-12-01 15:45:00,66.44,66.47,66.25,66.27,457994.0,59.2284,59.2552,59.0591,59.0769,457994.0
2021-12-01 15:50:00,66.27,66.27,66.08,66.11,1304164.0,59.0769,59.0769,58.9075,58.9343,1304164.0
2021-12-01 15:55:00,66.11,66.12,65.85,65.86,1730704.0,58.9343,58.9432,58.7025,58.7114,1730704.0
2021-12-02 09:30:00,66.05,66.35,66.05,66.11,467844.0,58.8808,59.1482,58.8808,58.9343,467844.0
2021-12-02 09:35:00,66.12,66.42,66.1,66.42,305432.0,58.9432,59.2106,58.9253,59.2106,305432.0
2021-12-02 09:40:00,66.42,66.43,66.24,66.3,388224.0,59.2106,59.2195,59.0501,59.1036,388224.0
2021-12-02 09:45:00,66.3,66.48,66.23,66.44,363564.0,59.1036,59.2641,59.0412,59.2284,363564.0
2021-12-02 09:50:00,66.45,66.71,66.44,66.65,196092.0,59.2373,59.4691,59.2284,59.4156,196092.0
2021-12-02 09:55:00,66.65,66.71,66.6,66.67,167963.0,59.4156,59.4691,59.3711,59.4335,167963.0
2021-12-02 10:00:00,66.67,66.78,66.6,66.76,171799.0,59.4335,59.5315,59.3711,59.5137,171799.0
2021-12-02 10:05:00,66.76,66.86,66.72,66.86,215130.0,59.5137,59.6028,59.478,59.6028,215130.0
2021-12-02 10:10:00,66.86,66.86,66.71,66.73,417257.0,59.6028,59.6028,59.4691,59.487,417257.0
2021-12-02 10:15:00,66.72,66.8,66.68,66.8,115581.0,59.478,59.5494,59.4424,59.5494,115581.0
2021-12-02 10:20:00,66.8,66.92,66.76,66.79,216993.0,59.5494,59.6563,59.5137,59.5404,216993.0
2021-12-02 10:25:00,66.79,66.8,66.63,66.64,205232.0,59.5404,59.5494,59.3978,59.4067,205232.0
2021-12-02 10:30:00,66.64,66.84,66.63,66.7,226938.0,59.4067,59.585,59.3978,59.4602,226938.0
2021-12-02 10:35:00,66.69,66.72,66.59,66.59,253472.0,59.4513,59.478,59.3622,59.3622,253472.0
2021-12-02 10:40:00,66.59,66.65,66.57,66.58,416095.0,59.3622,59.4156,59.3443,59.3532,416095.0
2021-12-02 10:45:00,66.57,66.6,66.43,66.6,548865.0,59.3443,59.3711,59.2195,59.3711,548865.0
2021-12-02 10:50:00,66.6,66.62,66.5,66.57,247804.0,59.3711,59.3889,59.2819,59.3443,247804.0
2021-12-02 10:55:00,66.56,66.7,66.47,66.69,210755.0,59.3354,59.4602,59.2552,59.4513,210755.0
2021-12-02 11:00:00,66.68,66.76,66.68,66.74,112063.0,59.4424,59.5137,59.4424,59.4959,112063.0
2021-12-02 11:05:00,66.74,66.76,66.65,66.74,125618.0,59.4959,59.5137,59.4156,59.4959,125618.0
2021-12-02 11:10:00,66.73,66.76,66.61,66.61,357625.0,59.487,59.5137,59.38,59.38,357625.0
2021-12-02 11:15:00,66.61,66.65,66.51,66.65,327252.0,59.38,59.4156,59.2908,59.4156,327252.0
2021-12-02 11:20:00,66.65,66.73,66.63,66.69,110919.0,59.4156,59.487,59.3978,59.4513,110919.0
2021-12-02 11:25:00,66.69,66.7,66.58,66.58,141258.0,59.4513,59.4602,59.3532,59.3532,141258.0
2021-12-02 11:30:00,66.59,66.68,66.54,66.64,183119.0,59.3622,59.4424,59.3176,59.4067,183119.0
2021-12-02 11:35:00,66.63,66.69,66.61,66.65,86675.0,59.3978,59.4513,59.38,59.4156,86675.0
2021-12-02 11:40:00,66.65,66.74,66.65,66.67,91004.0,59.4156,59.4959,59.4156,59.4335,91004.0
2021-12-02 11:45:00,66.66,66.72,66.58,66.7,98267.0,59.4246,59.478,59.3532,59.4602,98267.0
2021-12-02 11:50:00,66.7,66.81,66.69,66.81,92930.0,59.4602,59.5583,59.4513,59.5583,92930.0
2021-12-02 11:55:00,66.82,66.9,66.77,66.88,111454.0,59.5672,59.6385,59.5226,59.6207,111454.0
2021-12-02 12:00:00,66.88,66.99,66.88,66.97,96114.0,59.6207,59.7187,59.6207,59.7009,96114.0
2021-12-02 12:05:00,66.96,66.97,66.83,66.84,164543.0,59.692,59.7009,59.5761,59.585,164543.0
2021-12-02 12:10:00,66.84,66.97,66.83,66.96,164900.0,59.585,59.7009,59.5761,59.692,164900.0
2021-12-02 12:15:00,66.96,66.99,66.88,66.96,111517.0,59.692,59.7187,59.6207,59.692,111517.0
2021-12-02 12:20:00,66.96,66.98,66.9,66.94,95549.0,59.692,59.7098,59.6385,59.6742,95549.0
2021-12-02 12:25:00,66.94,66.94,66.86,66.89,96149.0,59.6742,59.6742,59.6028,59.6296,96149.0
2021-12-02 12:30:00,66.89,66.92,66.79,66.79,103602.0,59.6296,59.6563,59.5404,59.5404,103602.0
2021-12-02 12:35:00,66.79,66.91,66.77,66.9,174413.0,59.5404,59.6474,59.5226,59.6385,174413.0
2021-12-02 12:40:00,66.9,66.95,66.88,66.95,105482.0,59.6385,59.6831,59.6207,59.6831,105482.0
2021-12-02 12:45:00,66.95,67.12,66.95,67.12,52960.0,59.6831,59.8346,59.6831,59.8346,52960.0
2021-12-02 12:50:00,67.13,67.16,67.04,67.04,82103.0,59.8435,59.8703,59.7633,59.7633,82103.0
2021-12-02 12:55:00,67.04,67.11,67.04,67.07,101390.0,59.7633,59.8257,59.7633,59.7901,101390.0
2021-12-02 13:00:00,67.08,67.1,66.96,67.05,334509.0,59.799,59.8168,59.692,59.7722,334509.0
2021-12-02 13:05:00,67.05,67.1,67.03,67.07,101933.0,59.7722,59.8168,59.7544,59.7901,101933.0
2021-12-02 13:10:00,67.06,67.14,67.05,67.13,185126.0,59.7811,59.8525,59.7722,59.8435,185126.0
2021-12-02 13:15:00,67.13,67.13,67.09,67.1,61865.0,59.8435,59.8435,59.8079,59.8168,61865.0
2021-12-02 13:20:00,67.11,67.14,67.03,67.04,173627.0,59.8257,59.8525,59.7544,59.7633,173627.0
2021-12-02 13:25:00,67.04,67.11,67.0,67.08,131975.0,59.7633,59.8257,59.7276,59.799,131975.0
2021-12-02 13:30:00,67.08,67.11,67.03,67.1,76633.0,59.799,59.8257,59.7544,59.8168,76633.0
2021-12-02 13:35:00,67.1,67.17,67.09,67.15,83925.0,59.8168,59.8792,59.8079,59.8614,83925.0
2021-12-02 13:40:00,67.15,67.2,67.14,67.19,77597.0,59.8614,59.9059,59.8525,59.897,77597.0
2021-12-02 13:45:00,67.18,67.18,67.04,67.1,93213.0,59.8881,59.8881,59.7633,59.8168,93213.0
2021-12-02 13:50:00,67.1,67.15,67.04,67.13,107752.0,59.8168,59.8614,59.7633,59.8435,107752.0
2021-12-02 13:55:00,67.14,67.27,67.13,67.25,78108.0,59.8525,59.9683,59.8435,59.9505,78108.0
2021-12-02 14:00:00,67.25,67.27,67.14,67.16,140931.0,59.9505,59.9683,59.8525,59.8703,140931.0
2021-12-02 14:05:00,67.16,67.22,67.12,67.2,66399.0,59.8703,59.9238,59.8346,59.9059,66399.0
2021-12-02 14:10:00,67.2,67.28,67.19,67.24,126119.0,59.9059,59.9773,59.897,59.9416,126119.0
2021-12-02 14:15:00,67.25,67.28,67.22,67.23,114170.0,59.9505,59.9773,59.9238,59.9327,114170.0
2021-12-02 14:20:00,67.24,67.29,67.21,67.29,171298.0,59.9416,59.9862,59.9149,59.9862,171298.0
2021-12-02 14:25:00,67.29,67.35,67.29,67.33,166785.0,59.9862,60.0397,59.9862,60.0218,166785.0
2021-12-02 14:30:00,67.32,67.32,67.24,67.26,61041.0,60.0129,60.0129,59.9416,59.9594,61041.0
2021-12-02 14:35:00,67.26,67.28,67.2,67.26,71190.0,59.9594,59.9773,59.9059,59.9594,71190.0
2021-12-02 14:40:00,67.26,67.3,67.24,67.27,86135.0,59.9594,59.9951,59.9416,59.9683,86135.0
2021-12-02 14:45:00,67.28,67.28,67.18,67.19,107432.0,59.9773,59.9773,59.8881,59.897,107432.0
2021-12-02 14:50:00,67.2,67.24,67.16,67.21,347439.0,59.9059,59.9416,59.8703,59.9149,347439.0
2021-12-02 14:55:00,67.21,67.24,67.19,67.19,66912.0,59.9149,59.9416,59.897,59.897,66912.0
2021-12-02 15:00:00,67.19,67.25,67.13,67.13,125641.0,59.897,59.9505,59.8435,59.8435,125641.0
2021-12-02 15:05:00,67.13,67.21,67.12,67.18,81121.0,59.8435,59.9149,59.8346,59.8881,81121.0
2021-12-02 15:10:00,67.18,67.19,67.08,67.17,191486.0,59.8881,59.897,59.799,59.8792,191486.0
2021-12-02 15:15:00,67.18,67.2,67.05,67.1,195491.0,59.8881,59.9059,59.7722,59.8168,195491.0
2021-12-02 15:20:00,67.1,67.1,67.01,67.01,189775.0,59.8168,59.8168,59.7366,59.7366,189775.0
2021-12-02 15:25:00,67.01,67.1,66.98,67.1,244645.0,59.7366,59.8168,59.7098,59.8168,244645.0
2021-12-02 15:30:00,67.09,67.14,67.05,67.07,221378.0,59.8079,59.8525,59.7722,59.7901,221378.0
2021-12-02 15:35:00,67.06,67.07,66.99,67.0,362082.0,59.7811,59.7901,59.7187,59.7276,362082.0
2021-12-02 15:40:00,66.99,67.11,66.97,67.09,375379.0,59.7187,59.8257,59.7009,59.8079,375379.0
2021-12-02 15:45:00,67.09,67.09,66.95,67.02,687014.0,59.8079,59.8079,59.6831,59.7455,687014.0
2021-12-02 15:50:00,67.02,67.05,66.79,66.8,814667.0,59.7455,59.7722,59.5404,59.5494,814667.0
2021-12-02 15:55:00,66.8,66.8,66.62,66.75,1283977.0,59.5494,59.5494,59.3889,59.5048,1283977.0
2021-12-03 09:30:00,67.15,67.15,66.86,67.03,619250.0,59.8614,59.8614,59.6028,59.7544,619250.0
2021-12-03 09:35:00,67.03,67.03,66.84,66.84,349548.0,59.7544,59.7544,59.585,59.585,349548.0
2021-12-03 09:40:00,66.85,66.96,66.81,66.81,277069.0,59.5939,59.692,59.5583,59.5583,277069.0
2021-12-03 09:45:00,66.8,66.82,66.63,66.67,386740.0,59.5494,59.5672,59.3978,59.4335,386740.0
2021-12-03 09:50:00,66.67,66.71,66.56,66.62,258404.0,59.4335,59.4691,59.3354,59.3889,258404.0
2021-12-03 09:55:00,66.62,66.64,66.38,66.39,279287.0,59.3889,59.4067,59.1749,59.1839,279287.0
2021-12-03 10:00:00,66.39,66.54,66.38,66.49,393966.0,59.1839,59.3176,59.1749,59.273,393966.0
2021-12-03 10:05:00,66.49,66.54,66.32,66.34,301245.0,59.273,59.3176,59.1215,59.1393,301245.0
2021-12-03 10:10:00,66.34,66.34,66.08,66.14,352866.0,59.1393,59.1393,58.9075,58.961,352866.0
2021-12-03 10:15:00,66.15,66.23,66.09,66.19,350928.0,58.9699,59.0412,58.9164,59.0056,350928.0
2021-12-03 10:20:00,66.2,66.57,66.17,66.56,302218.0,59.0145,59.3443,58.9877,59.3354,302218.0
2021-12-03 10:25:00,66.55,66.62,66.46,66.6,307817.0,59.3265,59.3889,59.2463,59.3711,307817.0
2021-12-03 10:30:00,66.59,66.59,66.43,66.45,194660.0,59.3622,59.3622,59.2195,59.2373,194660.0
2021-12-03 10:35:00,66.45,66.6,66.41,66.59,304216.0,59.2373,59.3711,59.2017,59.3622,304216.0
2021-12-03 10:40:00,66.58,66.6,66.46,66.46,222404.0,59.3532,59.3711,59.2463,59.2463,222404.0
2021-12-03 10:45:00,66.47,66.52,66.38,66.49,279825.0,59.2552,59.2997,59.1749,59.273,279825.0
2021-12-03 10:50:00,66.49,66.51,66.38,66.45,250148.0,59.273,59.2908,59.1749,59.2373,250148.0
2021-12-03 10:55:00,66.45,66.52,66.41,66.41,159254.0,59.2373,59.2997,59.2017,59.2017,159254.0
2021-12-03 11:00:00,66.4,66.45,66.33,66.44,157617.0,59.1928,59.2373,59.1304,59.2284,157617.0
2021-12-03 11:05:00,66.43,66.48,66.37,66.46,350573.0,59.2195,59.2641,59.166,59.2463,350573.0
2021-12-03 11:10:00,66.47,66.56,66.43,66.55,468536.0,59.2552,59.3354,59.2195,59.3265,468536.0
2021-12-03 11:15:00,66.55,66.56,66.43,66.54,156333.0,59.3265,59.3354,59.2195,59.3176,156333.0
2021-12-03 11:20:00,66.54,66.78,66.51,66.69,220152.0,59.3176,59.5315,59.2908,59.4513,220152.0
2021-12-03 11:25:00,66.69,66.79,66.69,66.74,99515.0,59.4513,59.5404,59.4513,59.4959,99515.0
2021-12-03 11:30:00,66.74,66.91,66.72,66.89,148789.0,59.4959,59.6474,59.478,59.6296,148789.0
2021-12-03 11:35:00,66.9,67.07,66.88,67.04,218258.0,59.6385,59.7901,59.6207,59.7633,218258.0
2021-12-03 11:40:00,67.04,67.09,66.91,66.93,316848.0,59.7633,59.8079,59.6474,59.6652,316848.0
2021-12-03 11:45:00,66.95,67.09,66.87,67.03,141131.0,59.6831,59.8079,59.6118,59.7544,141131.0
2021-12-03 11:50:00,67.03,67.03,66.88,66.92,194832.0,59.7544,59.7544,59.6207,59.6563,194832.0
2021-12-03 11:55:00,66.93,66.95,66.84,66.87,109072.0,59.6652,59.6831,59.585,59.6118,109072.0
2021-12-03 12:00:00,66.86,66.94,66.83,66.89,81001.0,59.6028,59.6742,59.5761,59.6296,81001.0
2021-12-03 12:05:00,66.89,66.99,66.86,66.97,116402.0,59.6296,59.7187,59.6028,59.7009,116402.0
2021-12-03 12:10:00,66.97,67.0,66.93,66.96,89167.0,59.7009,59.7276,59.6652,59.692,89167.0
2021-12-03 12:15:00,66.95,67.04,66.94,67.03,131938.0,59.6831,59.7633,59.6742,59.7544,131938.0
2021-12-03 12:20:00,67.03,67.11,67.02,67.08,97893.0,59.7544,59.8257,59.7455,59.799,97893.0
2021-12-03 12:25:00,67.08,67.15,67.08,67.12,89065.0,59.799,59.8614,59.799,59.8346,89065.0
2021-12-03 12:30:00,67.13,67.14,66.97,67.0,195888.0,59.8435,59.8525,59.7009,59.7276,195888.0
2021-12-03 12:35:00,67.0,67.18,66.99,67.1,110948.0,59.7276,59.8881,59.7187,59.8168,110948.0
2021-12-03 12:40:00,67.1,67.12,66.98,66.98,82799.0,59.8168,59.8346,59.7098,59.7098,82799.0
2021-12-03 12:45:00,66.97,67.04,66.97,67.01,87126.0,59.7009,59.7633,59.7009,59.7366,87126.0
2021-12-03 12:50:00,67.0,67.11,67.0,67.08,173748.0,59.7276,59.8257,59.7276,59.799,173748.0
2021-12-03 12:55:00,67.08,67.12,67.06,67.09,112537.0,59.799,59.8346,59.7811,59.8079,112537.0
2021-12-03 13:00:00,67.08,67.12,67.05,67.11,120562.0,59.799,59.8346,59.7722,59.8257,120562.0
2021-12-03 13:05:00,67.1,67.22,67.08,67.18,302719.0,59.8168,59.9238,59.799,59.8881,302719.0
2021-12-03 13:10:00,67.18,67.19,67.12,67.13,109829.0,59.8881,59.897,59.8346,59.8435,109829.0
2021-12-03 13:15:00,67.13,67.13,67.08,67.11,144263.0,59.8435,59.8435,59.799,59.8257,144263.0
2021-12-03 13:20:00,67.11,67.19,67.1,67.18,114279.0,59.8257,59.897,59.8168,59.8881,114279.0
2021-12-03 13:25:00,67.19,67.22,67.14,67.16,141422.0,59.897,59.9238,59.8525,59.8703,141422.0
2021-12-03 13:30:00,67.16,67.23,67.15,67.22,119019.0,59.8703,59.9327,59.8614,59.9238,119019.0
2021-12-03 13:35:00,67.23,67.23,67.16,67.16,82653.0,59.9327,59.9327,59.8703,59.8703,82653.0
2021-12-03 13:40:00,67.17,67.28,67.15,67.28,167319.0,59.8792,59.9773,59.8614,59.9773,167319.0
2021-12-03 13:45:00,67.28,67.29,67.12,67.16,83932.0,59.9773,59.9862,59.8346,59.8703,83932.0
2021-12-03 13:50:00,67.17,67.26,67.17,67.2,82312.0,59.8792,59.9594,59.8792,59.9059,82312.0
2021-12-03 13:55:00,67.2,67.21,67.11,67.12,107480.0,59.9059,59.9149,59.8257,59.8346,107480.0
2021-12-03 14:00:00,67.12,67.13,67.01,67.03,127628.0,59.8346,59.8435,59.7366,59.7544,127628.0
2021-12-03 14:05:00,67.02,67.07,66.99,67.03,145217.0,59.7455,59.7901,59.7187,59.7544,145217.0
2021-12-03 14:10:00,67.03,67.1,67.0,67.04,122887.0,59.7544,59.8168,59.7276,59.7633,122887.0
2021-12-03 14:15:00,67.03,67.07,66.96,66.97,68991.0,59.7544,59.7901,59.692,59.7009,68991.0
2021-12-03 14:20:00,66.97,67.03,66.88,67.02,131160.0,59.7009,59.7544,59.6207,59.7455,131160.0
2021-12-03 14:25:00,67.02,67.02,66.84,66.87,104021.0,59.7455,59.7455,59.585,59.6118,104021.0
2021-12-03 14:30:00,66.86,66.91,66.77,66.8,115855.0,59.6028,59.6474,59.5226,59.5494,115855.0
2021-12-03 14:35:00,66.81,66.86,66.73,66.75,103309.0,59.5583,59.6028,59.487,59.5048,103309.0
2021-12-03 14:40:00,66.75,66.85,66.75,66.84,295486.0,59.5048,59.5939,59.5048,59.585,295486.0
2021-12-03 14:45:00,66.85,66.85,66.77,66.77,126713.0,59.5939,59.5939,59.5226,59.5226,126713.0
2021-12-03 14:50:00,66.77,66.84,66.73,66.74,146259.0,59.5226,59.585,59.487,59.4959,146259.0
2021-12-03 14:55:00,66.74,66.75,66.68,66.74,421447.0,59.4959,59.5048,59.4424,59.4959,421447.0
2021-12-03 15:00:00,66.73,66.83,66.66,66.81,296630.0,59.487,59.5761,59.4246,59.5583,296630.0
2021-12-03 15:05:00,66.81,66.91,66.74,66.78,298738.0,59.5583,59.6474,59.4959,59.5315,298738.0
2021-12-03 15:10:00,66.79,67.05,66.79,67.04,173674.0,59.5404,59.7722,59.5404,59.7633,173674.0
2021-12-03 15:15:00,67.04,67.05,66.88,66.94,277115.0,59.7633,59.7722,59.6207,59.6742,277115.0
2021-12-03 15:20:00,66.93,67.08,66.93,67.05,349703.0,59.6652,59.799,59.6652,59.7722,349703.0
2021-12-03 15:25:00,67.05,67.15,67.03,67.05,290433.0,59.7722,59.8614,59.7544,59.7722,290433.0
2021-12-03 15:30:00,67.04,67.17,67.0,67.14,578922.0,59.7633,59.8792,59.7276,59.8525,578922.0
2021-12-03 15:35:00,67.14,67.17,67.02,67.05,446885.0,59.8525,59.8792,59.7455,59.7722,446885.0
2021-12-03 15:40:00,67.05,67.12,67.0,67.05,1350494.0,59.7722,59.8346,59.7276,59.7722,1350494.0
2021-12-03 15:45:00,67.04,67.09,66.96,67.08,788277.0,59.7633,59.8079,59.692,59.799,788277.0
2021-12-03 15:50:00,67.09,67.26,67.04,67.16,827691.0,59.8079,59.9594,59.7633,59.8703,827691.0
2021-12-03 15:55:00,67.16,67.42,67.14,67.4,1384248.0,59.8703,60.1021,59.8525,60.0842,1384248.0
2021-12-06 09:30:00,67.87,68.13,67.81,68.11,535145.0,60.5032,60.735,60.4497,60.7172,535145.0
2021-12-06 09:35:00,68.1,68.22,67.98,68.2,329769.0,60.7083,60.8152,60.6013,60.7974,329769.0
2021-12-06 09:40:00,68.19,68.33,68.09,68.33,599019.0,60.7885,60.9133,60.6993,60.9133,599019.0
2021-12-06 09:45:00,68.33,68.44,68.29,68.34,803982.0,60.9133,61.0113,60.8776,60.9222,803982.0
2021-12-06 09:50:00,68.33,68.55,68.32,68.42,463375.0,60.9133,61.1094,60.9044,60.9935,463375.0
2021-12-06 09:55:00,68.41,68.59,68.37,68.46,439920.0,60.9846,61.1451,60.9489,61.0292,439920.0
2021-12-06 10:00:00,68.46,68.64,68.46,68.58,560336.0,61.0292,61.1896,61.0292,61.1362,560336.0
2021-12-06 10:05:00,68.58,68.62,68.47,68.49,571676.0,61.1362,61.1718,61.0381,61.0559,571676.0
2021-12-06 10:10:00,68.49,68.67,68.45,68.64,258646.0,61.0559,61.2164,61.0203,61.1896,258646.0
2021-12-06 10:15:00,68.64,68.71,68.55,68.7,235355.0,61.1896,61.252,61.1094,61.2431,235355.0
2021-12-06 10:20:00,68.7,68.72,68.58,68.69,312205.0,61.2431,61.261,61.1362,61.2342,312205.0
2021-12-06 10:25:00,68.7,68.77,68.64,68.73,204388.0,61.2431,61.3055,61.1896,61.2699,204388.0
2021-12-06 10:30:00,68.73,68.84,68.67,68.82,192571.0,61.2699,61.3679,61.2164,61.3501,192571.0
2021-12-06 10:35:00,68.81,68.82,68.66,68.73,259000.0,61.3412,61.3501,61.2075,61.2699,259000.0
2021-12-06 10:40:00,68.74,68.76,68.64,68.7,238922.0,61.2788,61.2966,61.1896,61.2431,238922.0
2021-12-06 10:45:00,68.7,68.83,68.69,68.82,220198.0,61.2431,61.359,61.2342,61.3501,220198.0
2021-12-06 10:50:00,68.83,68.9,68.73,68.85,343873.0,61.359,61.4214,61.2699,61.3768,343873.0
2021-12-06 10:55:00,68.86,68.89,68.76,68.85,201948.0,61.3858,61.4125,61.2966,61.3768,201948.0
2021-12-06 11:00:00,68.85,68.87,68.77,68.81,313962.0,61.3768,61.3947,61.3055,61.3412,313962.0
2021-12-06 11:05:00,68.81,68.84,68.72,68.77,218774.0,61.3412,61.3679,61.261,61.3055,218774.0
2021-12-06 11:10:00,68.78,68.82,68.73,68.78,163368.0,61.3144,61.3501,61.2699,61.3144,163368.0
2021-12-06 11:15:00,68.78,68.93,68.71,68.92,289286.0,61.3144,61.4482,61.252,61.4392,289286.0
2021-12-06 11:20:00,68.93,69.01,68.9,68.97,280253.0,61.4482,61.5195,61.4214,61.4838,280253.0
2021-12-06 11:25:00,68.98,69.14,68.94,69.08,432824.0,61.4927,61.6354,61.4571,61.5819,432824.0
2021-12-06 11:30:00,69.08,69.1,69.0,69.03,194733.0,61.5819,61.5997,61.5106,61.5373,194733.0
2021-12-06 11:35:00,69.03,69.03,68.93,68.95,205674.0,61.5373,61.5373,61.4482,61.466,205674.0
2021-12-06 11:40:00,68.95,68.99,68.9,68.91,169754.0,61.466,61.5016,61.4214,61.4303,169754.0
2021-12-06 11:45:00,68.91,68.93,68.81,68.86,328294.0,61.4303,61.4482,61.3412,61.3858,328294.0
2021-12-06 11:50:00,68.85,68.94,68.85,68.94,118539.0,61.3768,61.4571,61.3768,61.4571,118539.0
2021-12-06 11:55:00,68.94,68.98,68.85,68.92,120492.0,61.4571,61.4927,61.3768,61.4392,120492.0
2021-12-06 12:00:00,68.92,69.0,68.87,68.99,133980.0,61.4392,61.5106,61.3947,61.5016,133980.0
2021-12-06 12:05:00,68.99,69.02,68.88,68.93,143089.0,61.5016,61.5284,61.4036,61.4482,143089.0
2021-12-06 12:10:00,68.93,68.99,68.91,68.91,116815.0,61.4482,61.5016,61.4303,61.4303,116815.0
2021-12-06 12:15:00,68.9,68.92,68.84,68.89,116021.0,61.4214,61.4392,61.3679,61.4125,116021.0
2021-12-06 12:20:00,68.89,68.99,68.88,68.98,71424.0,61.4125,61.5016,61.4036,61.4927,71424.0
2021-12-06 12:25:00,68.98,68.99,68.92,68.92,95615.0,61.4927,61.5016,61.4392,61.4392,95615.0
2021-12-06 12:30:00,68.93,69.01,68.89,68.99,139237.0,61.4482,61.5195,61.4125,61.5016,139237.0
2021-12-06 12:35:00,68.99,69.02,68.93,68.94,118481.0,61.5016,61.5284,61.4482,61.4571,118481.0
2021-12-06 12:40:00,68.94,68.99,68.92,68.95,122427.0,61.4571,61.5016,61.4392,61.466,122427.0
2021-12-06 12:45:00,68.95,68.99,68.89,68.97,120378.0,61.466,61.5016,61.4125,61.4838,120378.0
2021-12-06 12:50:00,68.98,68.99,68.92,68.94,111626.0,61.4927,61.5016,61.4392,61.4571,111626.0
2021-12-06 12:55:00,68.94,69.01,68.92,68.93,114613.0,61.4571,61.5195,61.4392,61.4482,114613.0
2021-12-06 13:00:00,68.94,68.96,68.84,68.84,134734.0,61.4571,61.4749,61.3679,61.3679,134734.0
2021-12-06 13:05:00,68.84,68.85,68.76,68.81,156163.0,61.3679,61.3768,61.2966,61.3412,156163.0
2021-12-06 13:10:00,68.81,68.81,68.74,68.76,71664.0,61.3412,61.3412,61.2788,61.2966,71664.0
2021-12-06 13:15:00,68.77,68.89,68.74,68.88,165838.0,61.3055,61.4125,61.2788,61.4036,165838.0
2021-12-06 13:20:00,68.87,68.88,68.78,68.79,93829.0,61.3947,61.4036,61.3144,61.3234,93829.0
2021-12-06 13:25:00,68.79,68.9,68.79,68.8,163293.0,61.3234,61.4214,61.3234,61.3323,163293.0
2021-12-06 13:30:00,68.79,68.8,68.71,68.73,216555.0,61.3234,61.3323,61.252,61.2699,216555.0
2021-12-06 13:35:00,68.72,68.77,68.64,68.66,182311.0,61.261,61.3055,61.1896,61.2075,182311.0
2021-12-06 13:40:00,68.66,68.81,68.66,68.8,152359.0,61.2075,61.3412,61.2075,61.3323,152359.0
2021-12-06 13:45:00,68.8,68.81,68.71,68.72,73261.0,61.3323,61.3412,61.252,61.261,73261.0
2021-12-06 13:50:00,68.72,68.73,68.67,68.71,112071.0,61.261,61.2699,61.2164,61.252,112071.0
2021-12-06 13:55:00,68.7,68.76,68.61,68.68,201149.0,61.2431,61.2966,61.1629,61.2253,201149.0
2021-12-06 14:00:00,68.69,68.72,68.64,68.64,115573.0,61.2342,61.261,61.1896,61.1896,115573.0
2021-12-06 14:05:00,68.63,68.66,68.59,68.61,139438.0,61.1807,61.2075,61.1451,61.1629,139438.0
2021-12-06 14:10:00,68.61,68.68,68.61,68.63,177009.0,61.1629,61.2253,61.1629,61.1807,177009.0
2021-12-06 14:15:00,68.63,68.67,68.61,68.67,151096.0,61.1807,61.2164,61.1629,61.2164,151096.0
2021-12-06 14:20:00,68.66,68.74,68.66,68.74,153681.0,61.2075,61.2788,61.2075,61.2788,153681.0
2021-12-06 14:25:00,68.74,68.76,68.58,68.59,92274.0,61.2788,61.2966,61.1362,61.1451,92274.0
2021-12-06 14:30:00,68.6,68.62,68.53,68.61,68651.0,61.154,61.1718,61.0916,61.1629,68651.0
2021-12-06 14:35:00,68.61,68.64,68.6,68.64,67460.0,61.1629,61.1896,61.154,61.1896,67460.0
2021-12-06 14:40:00,68.63,68.63,68.56,68.63,68785.0,61.1807,61.1807,61.1183,61.1807,68785.0
2021-12-06 14:45:00,68.64,68.65,68.52,68.53,83830.0,61.1896,61.1986,61.0827,61.0916,83830.0
2021-12-06 14:50:00,68.53,68.55,68.44,68.46,134444.0,61.0916,61.1094,61.0113,61.0292,134444.0
2021-12-06 14:55:00,68.46,68.53,68.45,68.52,74129.0,61.0292,61.0916,61.0203,61.0827,74129.0
2021-12-06 15:00:00,68.52,68.56,68.44,68.48,171278.0,61.0827,61.1183,61.0113,61.047,171278.0
2021-12-06 15:05:00,68.48,68.51,68.45,68.47,142211.0,61.047,61.0737,61.0203,61.0381,142211.0
2021-12-06 15:10:00,68.47,68.49,68.37,68.39,295778.0,61.0381,61.0559,60.9489,60.9668,295778.0
2021-12-06 15:15:00,68.4,68.49,68.39,68.4,170581.0,60.9757,61.0559,60.9668,60.9757,170581.0
2021-12-06 15:20:00,68.4,68.43,68.35,68.4,192959.0,60.9757,61.0024,60.9311,60.9757,192959.0
2021-12-06 15:25:00,68.41,68.41,68.33,68.4,169998.0,60.9846,60.9846,60.9133,60.9757,169998.0
2021-12-06 15:30:00,68.4,68.44,68.33,68.42,220496.0,60.9757,61.0113,60.9133,60.9935,220496.0
2021-12-06 15:35:00,68.43,68.46,68.31,68.39,250875.0,61.0024,61.0292,60.8955,60.9668,250875.0
2021-12-06 15:40:00,68.39,68.54,68.37,68.51,530145.0,60.9668,61.1005,60.9489,61.0737,530145.0
2021-12-06 15:45:00,68.51,68.54,68.42,68.47,808298.0,61.0737,61.1005,60.9935,61.0381,808298.0
2021-12-06 15:50:00,68.47,68.59,68.39,68.58,794195.0,61.0381,61.1451,60.9668,61.1362,794195.0
2021-12-06 15:55:00,68.58,68.59,68.41,68.43,893359.0,61.1362,61.1451,60.9846,61.0024,893359.0
2021-12-07 09:30:00,68.42,68.53,68.26,68.4,516303.0,60.9935,61.0916,60.8509,60.9757,516303.0
2021-12-07 09:35:00,68.39,68.52,68.26,68.26,213882.0,60.9668,61.0827,60.8509,60.8509,213882.0
2021-12-07 09:40:00,68.26,68.49,68.26,68.47,320360.0,60.8509,61.0559,60.8509,61.0381,320360.0
2021-12-07 09:45:00,68.47,68.53,68.43,68.51,185207.0,61.0381,61.0916,61.0024,61.0737,185207.0
2021-12-07 09:50:00,68.51,68.58,68.42,68.57,186160.0,61.0737,61.1362,60.9935,61.1272,186160.0
2021-12-07 09:55:00,68.58,68.61,68.49,68.54,235988.0,61.1362,61.1629,61.0559,61.1005,235988.0
2021-12-07 10:00:00,68.54,68.63,68.49,68.54,290547.0,61.1005,61.1807,61.0559,61.1005,290547.0
2021-12-07 10:05:00,68.55,68.64,68.51,68.56,129100.0,61.1094,61.1896,61.0737,61.1183,129100.0
2021-12-07 10:10:00,68.56,68.69,68.55,68.67,198121.0,61.1183,61.2342,61.1094,61.2164,198121.0
2021-12-07 10:15:00,68.68,68.82,68.66,68.8,168781.0,61.2253,61.3501,61.2075,61.3323,168781.0
2021-12-07 10:20:00,68.79,68.83,68.74,68.81,148411.0,61.3234,61.359,61.2788,61.3412,148411.0
2021-12-07 10:25:00,68.82,68.86,68.75,68.79,69289.0,61.3501,61.3858,61.2877,61.3234,69289.0
2021-12-07 10:30:00,68.79,68.86,68.7,68.73,99646.0,61.3234,61.3858,61.2431,61.2699,99646.0
2021-12-07 10:35:00,68.73,68.8,68.69,68.72,110362.0,61.2699,61.3323,61.2342,61.261,110362.0
2021-12-07 10:40:00,68.72,68.77,68.7,68.76,119612.0,61.261,61.3055,61.2431,61.2966,119612.0
2021-12-07 10:45:00,68.76,68.77,68.65,68.69,47029.0,61.2966,61.3055,61.1986,61.2342,47029.0
2021-12-07 10:50:00,68.69,68.82,68.68,68.77,57933.0,61.2342,61.3501,61.2253,61.3055,57933.0
2021-12-07 10:55:00,68.77,68.91,68.77,68.85,52897.0,61.3055,61.4303,61.3055,61.3768,52897.0
2021-12-07 11:00:00,68.85,68.91,68.82,68.82,90081.0,61.3768,61.4303,61.3501,61.3501,90081.0
2021-12-07 11:05:00,68.83,68.93,68.81,68.93,113058.0,61.359,61.4482,61.3412,61.4482,113058.0
2021-12-07 11:10:00,68.92,68.93,68.83,68.83,113554.0,61.4392,61.4482,61.359,61.359,113554.0
2021-12-07 11:15:00,68.83,68.97,68.83,68.97,232085.0,61.359,61.4838,61.359,61.4838,232085.0
2021-12-07 11:20:00,68.96,69.05,68.96,69.04,83528.0,61.4749,61.5551,61.4749,61.5462,83528.0
2021-12-07 11:25:00,69.05,69.05,68.93,68.94,87046.0,61.5551,61.5551,61.4482,61.4571,87046.0
2021-12-07 11:30:00,68.94,68.97,68.88,68.93,146301.0,61.4571,61.4838,61.4036,61.4482,146301.0
2021-12-07 11:35:00,68.94,69.01,68.94,69.01,66100.0,61.4571,61.5195,61.4571,61.5195,66100.0
2021-12-07 11:40:00,69.01,69.05,68.95,68.96,131933.0,61.5195,61.5551,61.466,61.4749,131933.0
2021-12-07 11:45:00,68.96,68.99,68.91,68.99,106914.0,61.4749,61.5016,61.4303,61.5016,106914.0
2021-12-07 11:50:00,68.98,69.05,68.98,69.01,94252.0,61.4927,61.5551,61.4927,61.5195,94252.0
2021-12-07 11:55:00,69.01,69.03,68.94,68.94,97605.0,61.5195,61.5373,61.4571,61.4571,97605.0
2021-12-07 12:00:00,68.95,69.0,68.9,68.9,125271.0,61.466,61.5106,61.4214,61.4214,125271.0
2021-12-07 12:05:00,68.91,68.99,68.9,68.91,69431.0,61.4303,61.5016,61.4214,61.4303,69431.0
2021-12-07 12:10:00,68.9,68.96,68.88,68.91,59106.0,61.4214,61.4749,61.4036,61.4303,59106.0
2021-12-07 12:15:00,68.92,68.93,68.85,68.86,91974.0,61.4392,61.4482,61.3768,61.3858,91974.0
2021-12-07 12:20:00,68.86,68.91,68.83,68.9,52244.0,61.3858,61.4303,61.359,61.4214,52244.0
2021-12-07 12:25:00,68.9,68.91,68.82,68.88,94413.0,61.4214,61.4303,61.3501,61.4036,94413.0
2021-12-07 12:30:00,68.88,68.88,68.83,68.84,42341.0,61.4036,61.4036,61.359,61.3679,42341.0
2021-12-07 12:35:00,68.84,68.85,68.78,68.79,69921.0,61.3679,61.3768,61.3144,61.3234,69921.0
2021-12-07 12:40:00,68.79,68.83,68.75,68.75,30716.0,61.3234,61.359,61.2877,61.2877,30716.0
2021-12-07 12:45:00,68.76,68.77,68.72,68.76,64671.0,61.2966,61.3055,61.261,61.2966,64671.0
2021-12-07 12:50:00,68.75,68.76,68.7,68.71,84256.0,61.2877,61.2966,61.2431,61.252,84256.0
2021-12-07 12:55:00,68.71,68.76,68.68,68.76,38697.0,61.252,61.2966,61.2253,61.2966,38697.0
2021-12-07 13:00:00,68.76,68.85,68.76,68.83,117641.0,61.2966,61.3768,61.2966,61.359,117641.0
2021-12-07 13:05:00,68.83,68.94,68.83,68.94,49543.0,61.359,61.4571,61.359,61.4571,49543.0
2021-12-07 13:10:00,68.94,68.96,68.89,68.89,50698.0,61.4571,61.4749,61.4125,61.4125,50698.0
2021-12-07 13:15:00,68.89,68.95,68.86,68.93,47167.0,61.4125,61.466,61.3858,61.4482,47167.0
2021-12-07 13:20:00,68.94,68.95,68.89,68.91,29996.0,61.4571,61.466,61.4125,61.4303,29996.0
2021-12-07 13:25:00,68.9,68.95,68.86,68.95,60369.0,61.4214,61.466,61.3858,61.466,60369.0
2021-12-07 13:30:00,68.95,69.0,68.92,68.98,140278.0,61.466,61.5106,61.4392,61.4927,140278.0
2021-12-07 13:35:00,68.98,69.04,68.96,69.03,142271.0,61.4927,61.5462,61.4749,61.5373,142271.0
2021-12-07 13:40:00,69.03,69.03,68.96,69.0,94991.0,61.5373,61.5373,61.4749,61.5106,94991.0
2021-12-07 13:45:00,69.0,69.0,68.93,68.93,68411.0,61.5106,61.5106,61.4482,61.4482,68411.0
2021-12-07 13:50:00,68.94,69.02,68.93,68.95,74290.0,61.4571,61.5284,61.4482,61.466,74290.0
2021-12-07 13:55:00,68.94,68.94,68.91,68.91,20887.0,61.4571,61.4571,61.4303,61.4303,20887.0
2021-12-07 14:00:00,68.92,68.94,68.87,68.9,71983.0,61.4392,61.4571,61.3947,61.4214,71983.0
2021-12-07 14:05:00,68.9,68.91,68.86,68.9,41160.0,61.4214,61.4303,61.3858,61.4214,41160.0
2021-12-07 14:10:00,68.89,68.95,68.88,68.94,66032.0,61.4125,61.466,61.4036,61.4571,66032.0
2021-12-07 14:15:00,68.94,68.97,68.88,68.96,48522.0,61.4571,61.4838,61.4036,61.4749,48522.0
2021-12-07 14:20:00,68.95,69.02,68.95,69.0,43348.0,61.466,61.5284,61.466,61.5106,43348.0
2021-12-07 14:25:00,69.0,69.06,68.98,69.01,58669.0,61.5106,61.5641,61.4927,61.5195,58669.0
2021-12-07 14:30:00,69.0,69.05,68.98,69.03,72127.0,61.5106,61.5551,61.4927,61.5373,72127.0
2021-12-07 14:35:00,69.03,69.1,69.03,69.08,70429.0,61.5373,61.5997,61.5373,61.5819,70429.0
2021-12-07 14:40:00,69.07,69.08,69.02,69.03,46832.0,61.573,61.5819,61.5284,61.5373,46832.0
2021-12-07 14:45:00,69.03,69.03,68.98,69.01,37789.0,61.5373,61.5373,61.4927,61.5195,37789.0
2021-12-07 14:50:00,69.0,69.06,68.99,69.02,57863.0,61.5106,61.5641,61.5016,61.5284,57863.0
2021-12-07 14:55:00,69.02,69.08,69.01,69.08,57718.0,61.5284,61.5819,61.5195,61.5819,57718.0
2021-12-07 15:00:00,69.07,69.1,69.04,69.07,227727.0,61.573,61.5997,61.5462,61.573,227727.0
2021-12-07 15:05:00,69.06,69.11,69.04,69.06,115217.0,61.5641,61.6086,61.5462,61.5641,115217.0
2021-12-07 15:10:00,69.06,69.07,69.01,69.05,78808.0,61.5641,61.573,61.5195,61.5551,78808.0
2021-12-07 15:15:00,69.04,69.04,68.92,68.98,195989.0,61.5462,61.5462,61.4392,61.4927,195989.0
2021-12-07 15:20:00,68.98,69.05,68.95,68.99,91829.0,61.4927,61.5551,61.466,61.5016,91829.0
2021-12-07 15:25:00,68.99,69.05,68.97,69.03,149813.0,61.5016,61.5551,61.4838,61.5373,149813.0
2021-12-07 15:30:00,69.03,69.05,68.97,68.98,131749.0,61.5373,61.5551,61.4838,61.4927,131749.0
2021-12-07 15:35:00,68.98,68.99,68.86,68.88,150544.0,61.4927,61.5016,61.3858,61.4036,150544.0
2021-12-07 15:40:00,68.89,68.95,68.87,68.94,179142.0,61.4125,61.466,61.3947,61.4571,179142.0
2021-12-07 15:45:00,68.94,68.98,68.87,68.9,284268.0,61.4571,61.4927,61.3947,61.4214,284268.0
2021-12-07 15:50:00,68.9,68.91,68.79,68.9,481725.0,61.4214,61.4303,61.3234,61.4214,481725.0
2021-12-07 15:55:00,68.91,69.01,68.87,68.96,554648.0,61.4303,61.5195,61.3947,61.4749,554648.0
2021-12-08 09:30:00,69.03,69.17,68.96,69.02,480862.0,61.5373,61.6621,61.4749,61.5284,480862.0
2021-12-08 09:35:00,69.02,69.04,68.93,69.02,229550.0,61.5284,61.5462,61.4482,61.5284,229550.0
2021-12-08 09:40:00,69.02,69.16,69.0,69.07,358588.0,61.5284,61.6532,61.5106,61.573,358588.0
2021-12-08 09:45:00,69.08,69.21,69.07,69.17,257678.0,61.5819,61.6978,61.573,61.6621,257678.0
2021-12-08 09:50:00,69.17,69.22,69.11,69.2,169027.0,61.6621,61.7067,61.6086,61.6889,169027.0
2021-12-08 09:55:00,69.21,69.24,69.14,69.18,172367.0,61.6978,61.7245,61.6354,61.671,172367.0
2021-12-08 10:00:00,69.17,69.34,69.17,69.33,152520.0,61.6621,61.8137,61.6621,61.8047,152520.0
2021-12-08 10:05:00,69.32,69.32,69.2,69.22,141555.0,61.7958,61.7958,61.6889,61.7067,141555.0
2021-12-08 10:10:00,69.22,69.24,69.11,69.14,121636.0,61.7067,61.7245,61.6086,61.6354,121636.0
2021-12-08 10:15:00,69.13,69.18,69.08,69.1,144415.0,61.6265,61.671,61.5819,61.5997,144415.0
2021-12-08 10:20:00,69.1,69.11,69.01,69.04,87521.0,61.5997,61.6086,61.5195,61.5462,87521.0
2021-12-08 10:25:00,69.03,69.08,68.88,68.88,91844.0,61.5373,61.5819,61.4036,61.4036,91844.0
2021-12-08 10:30:00,68.88,68.96,68.81,68.83,304902.0,61.4036,61.4749,61.3412,61.359,304902.0
2021-12-08 10:35:00,68.83,68.86,68.75,68.8,92951.0,61.359,61.3858,61.2877,61.3323,92951.0
2021-12-08 10:40:00,68.8,68.87,68.79,68.86,68086.0,61.3323,61.3947,61.3234,61.3858,68086.0
2021-12-08 10:45:00,68.85,68.9,68.81,68.83,84209.0,61.3768,61.4214,61.3412,61.359,84209.0
2021-12-08 10:50:00,68.83,68.88,68.73,68.74,97470.0,61.359,61.4036,61.2699,61.2788,97470.0
2021-12-08 10:55:00,68.74,68.76,68.63,68.68,165189.0,61.2788,61.2966,61.1807,61.2253,165189.0
2021-12-08 11:00:00,68.68,68.76,68.67,68.76,156968.0,61.2253,61.2966,61.2164,61.2966,156968.0
2021-12-08 11:05:00,68.76,68.83,68.71,68.82,131020.0,61.2966,61.359,61.252,61.3501,131020.0
2021-12-08 11:10:00,68.81,68.81,68.7,68.7,74529.0,61.3412,61.3412,61.2431,61.2431,74529.0
2021-12-08 11:15:00,68.71,68.72,68.59,68.61,81819.0,61.252,61.261,61.1451,61.1629,81819.0
2021-12-08 11:20:00,68.6,68.65,68.54,68.55,60408.0,61.154,61.1986,61.1005,61.1094,60408.0
2021-12-08 11:25:00,68.55,68.62,68.52,68.6,79279.0,61.1094,61.1718,61.0827,61.154,79279.0
2021-12-08 11:30:00,68.6,68.63,68.5,68.58,168774.0,61.154,61.1807,61.0648,61.1362,168774.0
2021-12-08 11:35:00,68.57,68.6,68.54,68.59,86419.0,61.1272,61.154,61.1005,61.1451,86419.0
2021-12-08 11:40:00,68.59,68.67,68.55,68.65,237812.0,61.1451,61.2164,61.1094,61.1986,237812.0
2021-12-08 11:45:00,68.65,68.69,68.64,68.64,157601.0,61.1986,61.2342,61.1896,61.1896,157601.0
2021-12-08 11:50:00,68.64,68.71,68.6,68.7,96825.0,61.1896,61.252,61.154,61.2431,96825.0
2021-12-08 11:55:00,68.7,68.73,68.67,68.69,78723.0,61.2431,61.2699,61.2164,61.2342,78723.0
2021-12-08 12:00:00,68.69,68.73,68.66,68.71,102570.0,61.2342,61.2699,61.2075,61.252,102570.0
2021-12-08 12:05:00,68.71,68.76,68.69,68.75,41646.0,61.252,61.2966,61.2342,61.2877,41646.0
2021-12-08 12:10:00,68.76,68.82,68.76,68.8,58853.0,61.2966,61.3501,61.2966,61.3323,58853.0
2021-12-08 12:15:00,68.79,68.8,68.72,68.77,46478.0,61.3234,61.3323,61.261,61.3055,46478.0
2021-12-08 12:20:00,68.77,68.79,68.75,68.75,73994.0,61.3055,61.3234,61.2877,61.2877,73994.0
2021-12-08 12:25:00,68.75,68.82,68.74,68.82,105578.0,61.2877,61.3501,61.2788,61.3501,105578.0
2021-12-08 12:30:00,68.82,68.94,68.82,68.92,72530.0,61.3501,61.4571,61.3501,61.4392,72530.0
2021-12-08 12:35:00,68.92,68.95,68.9,68.91,90373.0,61.4392,61.466,61.4214,61.4303,90373.0
2021-12-08 12:40:00,68.91,68.95,68.86,68.88,92441.0,61.4303,61.466,61.3858,61.4036,92441.0
2021-12-08 12:45:00,68.89,68.97,68.88,68.95,91143.0,61.4125,61.4838,61.4036,61.466,91143.0
2021-12-08 12:50:00,68.96,69.0,68.95,68.98,55427.0,61.4749,61.5106,61.466,61.4927,55427.0
2021-12-08 12:55:00,68.98,69.02,68.97,69.01,53198.0,61.4927,61.5284,61.4838,61.5195,53198.0
2021-12-08 13:00:00,69.01,69.04,68.98,69.0,61998.0,61.5195,61.5462,61.4927,61.5106,61998.0
2021-12-08 13:05:00,69.0,69.07,69.0,69.06,46795.0,61.5106,61.573,61.5106,61.5641,46795.0
2021-12-08 13:10:00,69.06,69.13,69.06,69.1,77619.0,61.5641,61.6265,61.5641,61.5997,77619.0
2021-12-08 13:15:00,69.09,69.09,69.04,69.04,62110.0,61.5908,61.5908,61.5462,61.5462,62110.0
2021-12-08 13:20:00,69.04,69.09,69.03,69.09,77841.0,61.5462,61.5908,61.5373,61.5908,77841.0
2021-12-08 13:25:00,69.09,69.13,69.08,69.08,58899.0,61.5908,61.6265,61.5819,61.5819,58899.0
2021-12-08 13:30:00,69.08,69.08,68.99,69.0,58753.0,61.5819,61.5819,61.5016,61.5106,58753.0
2021-12-08 13:35:00,69.01,69.03,68.97,68.97,122953.0,61.5195,61.5373,61.4838,61.4838,122953.0
2021-12-08 13:40:00,68.97,69.0,68.97,68.98,114766.0,61.4838,61.5106,61.4838,61.4927,114766.0
2021-12-08 13:45:00,68.99,69.02,68.95,68.96,49241.0,61.5016,61.5284,61.466,61.4749,49241.0
2021-12-08 13:50:00,68.97,69.03,68.97,69.01,83189.0,61.4838,61.5373,61.4838,61.5195,83189.0
2021-12-08 13:55:00,69.01,69.05,68.99,69.01,150282.0,61.5195,61.5551,61.5016,61.5195,150282.0
2021-12-08 14:00:00,69.01,69.07,69.0,69.04,66377.0,61.5195,61.573,61.5106,61.5462,66377.0
2021-12-08 14:05:00,69.05,69.08,69.03,69.06,43181.0,61.5551,61.5819,61.5373,61.5641,43181.0
2021-12-08 14:10:00,69.06,69.12,69.05,69.12,31034.0,61.5641,61.6175,61.5551,61.6175,31034.0
2021-12-08 14:15:00,69.12,69.14,69.07,69.07,60361.0,61.6175,61.6354,61.573,61.573,60361.0
2021-12-08 14:20:00,69.08,69.1,69.06,69.09,62221.0,61.5819,61.5997,61.5641,61.5908,62221.0
2021-12-08 14:25:00,69.09,69.1,69.01,69.06,69405.0,61.5908,61.5997,61.5195,61.5641,69405.0
2021-12-08 14:30:00,69.05,69.07,68.97,68.98,44008.0,61.5551,61.573,61.4838,61.4927,44008.0
2021-12-08 14:35:00,68.99,69.05,68.98,69.05,35263.0,61.5016,61.5551,61.4927,61.5551,35263.0
2021-12-08 14:40:00,69.04,69.05,69.01,69.01,22807.0,61.5462,61.5551,61.5195,61.5195,22807.0
2021-12-08 14:45:00,69.01,69.01,68.96,68.97,66741.0,61.5195,61.5195,61.4749,61.4838,66741.0
2021-12-08 14:50:00,68.96,69.02,68.96,69.0,65918.0,61.4749,61.5284,61.4749,61.5106,65918.0
2021-12-08 14:55:00,69.0,69.01,68.97,68.98,59802.0,61.5106,61.5195,61.4838,61.4927,59802.0
2021-12-08 15:00:00,68.98,69.07,68.95,69.05,89338.0,61.4927,61.573,61.466,61.5551,89338.0
2021-12-08 15:05:00,69.04,69.09,69.03,69.08,72312.0,61.5462,61.5908,61.5373,61.5819,72312.0
2021-12-08 15:10:00,69.08,69.1,69.05,69.05,75265.0,61.5819,61.5997,61.5551,61.5551,75265.0
2021-12-08 15:15:00,69.06,69.11,69.05,69.09,214333.0,61.5641,61.6086,61.5551,61.5908,214333.0
2021-12-08 15:20:00,69.09,69.16,69.09,69.13,57050.0,61.5908,61.6532,61.5908,61.6265,57050.0
2021-12-08 15:25:00,69.13,69.16,69.11,69.13,229807.0,61.6265,61.6532,61.6086,61.6265,229807.0
2021-12-08 15:30:00,69.12,69.14,69.06,69.06,308180.0,61.6175,61.6354,61.5641,61.5641,308180.0
2021-12-08 15:35:00,69.06,69.07,68.9,68.94,377459.0,61.5641,61.573,61.4214,61.4571,377459.0
2021-12-08 15:40:00,68.94,69.01,68.89,69.01,606658.0,61.4571,61.5195,61.4125,61.5195,606658.0
2021-12-08 15:45:00,69.01,69.05,68.99,69.02,409296.0,61.5195,61.5551,61.5016,61.5284,409296.0
2021-12-08 15:50:00,69.03,69.07,68.98,69.01,675537.0,61.5373,61.573,61.4927,61.5195,675537.0
2021-12-08 15:55:00,69.01,69.02,68.86,68.89,1085128.0,61.5195,61.5284,61.3858,61.4125,1085128.0
2021-12-09 09:30:00,68.99,69.03,68.49,68.54,464881.0,61.5016,61.5373,61.0559,61.1005,464881.0
2021-12-09 09:35:00,68.54,68.57,68.31,68.57,610436.0,61.1005,61.1272,60.8955,61.1272,610436.0
2021-12-09 09:40:00,68.57,68.59,68.39,68.43,291106.0,61.1272,61.1451,60.9668,61.0024,291106.0
2021-12-09 09:45:00,68.42,68.54,68.4,68.45,456893.0,60.9935,61.1005,60.9757,61.0203,456893.0
2021-12-09 09:50:00,68.45,68.55,68.44,68.52,254707.0,61.0203,61.1094,61.0113,61.0827,254707.0
2021-12-09 09:55:00,68.51,68.65,68.5,68.54,139123.0,61.0737,61.1986,61.0648,61.1005,139123.0
2021-12-09 10:00:00,68.54,68.54,68.4,68.42,143690.0,61.1005,61.1005,60.9757,60.9935,143690.0
2021-12-09 10:05:00,68.42,68.46,68.34,68.34,126720.0,60.9935,61.0292,60.9222,60.9222,126720.0
2021-12-09 10:10:00,68.35,68.58,68.34,68.55,170450.0,60.9311,61.1362,60.9222,61.1094,170450.0
2021-12-09 10:15:00,68.55,68.65,68.52,68.56,134127.0,61.1094,61.1986,61.0827,61.1183,134127.0
2021-12-09 10:20:00,68.57,68.65,68.5,68.59,109151.0,61.1272,61.1986,61.0648,61.1451,109151.0
2021-12-09 10:25:00,68.6,68.71,68.58,68.69,116540.0,61.154,61.252,61.1362,61.2342,116540.0
2021-12-09 10:30:00,68.7,68.75,68.62,68.74,121072.0,61.2431,61.2877,61.1718,61.2788,121072.0
2021-12-09 10:35:00,68.74,68.85,68.72,68.84,128372.0,61.2788,61.3768,61.261,61.3679,128372.0
2021-12-09 10:40:00,68.84,68.97,68.8,68.96,89969.0,61.3679,61.4838,61.3323,61.4749,89969.0
2021-12-09 10:45:00,68.95,68.96,68.86,68.88,95088.0,61.466,61.4749,61.3858,61.4036,95088.0
2021-12-09 10:50:00,68.88,68.88,68.81,68.85,421709.0,61.4036,61.4036,61.3412,61.3768,421709.0
2021-12-09 10:55:00,68.85,68.87,68.76,68.78,111155.0,61.3768,61.3947,61.2966,61.3144,111155.0
2021-12-09 11:00:00,68.79,68.85,68.77,68.81,51575.0,61.3234,61.3768,61.3055,61.3412,51575.0
2021-12-09 11:05:00,68.81,68.85,68.72,68.72,147036.0,61.3412,61.3768,61.261,61.261,147036.0
2021-12-09 11:10:00,68.73,68.79,68.72,68.78,74650.0,61.2699,61.3234,61.261,61.3144,74650.0
2021-12-09 11:15:00,68.77,68.79,68.69,68.73,71883.0,61.3055,61.3234,61.2342,61.2699,71883.0
2021-12-09 11:20:00,68.74,68.74,68.66,68.73,114663.0,61.2788,61.2788,61.2075,61.2699,114663.0
2021-12-09 11:25:00,68.73,68.76,68.72,68.74,204125.0,61.2699,61.2966,61.261,61.2788,204125.0
2021-12-09 11:30:00,68.74,68.75,68.67,68.72,186827.0,61.2788,61.2877,61.2164,61.261,186827.0
2021-12-09 11:35:00,68.73,68.74,68.65,68.65,78713.0,61.2699,61.2788,61.1986,61.1986,78713.0
2021-12-09 11:40:00,68.65,68.69,68.64,68.64,137278.0,61.1986,61.2342,61.1896,61.1896,137278.0
2021-12-09 11:45:00,68.64,68.71,68.58,68.71,108213.0,61.1896,61.252,61.1362,61.252,108213.0
2021-12-09 11:50:00,68.71,68.8,68.68,68.76,197734.0,61.252,61.3323,61.2253,61.2966,197734.0
2021-12-09 11:55:00,68.76,68.76,68.67,68.67,81008.0,61.2966,61.2966,61.2164,61.2164,81008.0
2021-12-09 12:00:00,68.67,68.74,68.63,68.72,179097.0,61.2164,61.2788,61.1807,61.261,179097.0
2021-12-09 12:05:00,68.72,68.75,68.66,68.7,176881.0,61.261,61.2877,61.2075,61.2431,176881.0
2021-12-09 12:10:00,68.71,68.75,68.68,68.75,123904.0,61.252,61.2877,61.2253,61.2877,123904.0
2021-12-09 12:15:00,68.75,68.8,68.74,68.79,61483.0,61.2877,61.3323,61.2788,61.3234,61483.0
2021-12-09 12:20:00,68.79,68.81,68.77,68.8,75343.0,61.3234,61.3412,61.3055,61.3323,75343.0
2021-12-09 12:25:00,68.8,68.81,68.77,68.78,62377.0,61.3323,61.3412,61.3055,61.3144,62377.0
2021-12-09 12:30:00,68.78,68.86,68.77,68.85,30045.0,61.3144,61.3858,61.3055,61.3768,30045.0
2021-12-09 12:35:00,68.86,68.9,68.85,68.85,40187.0,61.3858,61.4214,61.3768,61.3768,40187.0
2021-12-09 12:40:00,68.86,68.94,68.85,68.93,56619.0,61.3858,61.4571,61.3768,61.4482,56619.0
2021-12-09 12:45:00,68.93,68.98,68.9,68.95,44428.0,61.4482,61.4927,61.4214,61.466,44428.0
2021-12-09 12:50:00,68.95,69.0,68.92,68.98,88064.0,61.466,61.5106,61.4392,61.4927,88064.0
2021-12-09 12:55:00,68.97,69.0,68.94,68.99,25581.0,61.4838,61.5106,61.4571,61.5016,25581.0
2021-12-09 13:00:00,68.99,68.99,68.92,68.95,149033.0,61.5016,61.5016,61.4392,61.466,149033.0
2021-12-09 13:05:00,68.93,69.03,68.92,69.02,44885.0,61.4482,61.5373,61.4392,61.5284,44885.0
2021-12-09 13:10:00,69.02,69.05,68.97,69.01,114038.0,61.5284,61.5551,61.4838,61.5195,114038.0
2021-12-09 13:15:00,69.01,69.02,68.95,68.95,63370.0,61.5195,61.5284,61.466,61.466,63370.0
2021-12-09 13:20:00,68.95,69.0,68.94,68.99,38493.0,61.466,61.5106,61.4571,61.5016,38493.0
2021-12-09 13:25:00,68.98,69.03,68.96,69.02,43831.0,61.4927,61.5373,61.4749,61.5284,43831.0
2021-12-09 13:30:00,69.02,69.06,69.0,69.05,33547.0,61.5284,61.5641,61.5106,61.5551,33547.0
2021-12-09 13:35:00,69.05,69.08,69.01,69.02,40835.0,61.5551,61.5819,61.5195,61.5284,40835.0
2021-12-09 13:40:00,69.02,69.08,69.01,69.08,121083.0,61.5284,61.5819,61.5195,61.5819,121083.0
2021-12-09 13:45:00,69.09,69.14,69.08,69.14,77753.0,61.5908,61.6354,61.5819,61.6354,77753.0
2021-12-09 13:50:00,69.14,69.17,69.07,69.08,123841.0,61.6354,61.6621,61.573,61.5819,123841.0
2021-12-09 13:55:00,69.09,69.13,69.08,69.12,28284.0,61.5908,61.6265,61.5819,61.6175,28284.0
2021-12-09 14:00:00,69.12,69.12,69.06,69.08,41114.0,61.6175,61.6175,61.5641,61.5819,41114.0
2021-12-09 14:05:00,69.08,69.15,69.07,69.12,56811.0,61.5819,61.6443,61.573,61.6175,56811.0
2021-12-09 14:10:00,69.13,69.16,69.07,69.16,44883.0,61.6265,61.6532,61.573,61.6532,44883.0
2021-12-09 14:15:00,69.16,69.16,69.08,69.11,37033.0,61.6532,61.6532,61.5819,61.6086,37033.0
2021-12-09 14:20:00,69.11,69.16,69.08,69.12,78046.0,61.6086,61.6532,61.5819,61.6175,78046.0
2021-12-09 14:25:00,69.13,69.13,69.05,69.08,71725.0,61.6265,61.6265,61.5551,61.5819,71725.0
2021-12-09 14:30:00,69.07,69.08,68.95,68.96,123073.0,61.573,61.5819,61.466,61.4749,123073.0
2021-12-09 14:35:00,68.96,68.99,68.93,68.94,93147.0,61.4749,61.5016,61.4482,61.4571,93147.0
2021-12-09 14:40:00,68.94,68.98,68.87,68.88,215949.0,61.4571,61.4927,61.3947,61.4036,215949.0
2021-12-09 14:45:00,68.88,68.91,68.85,68.91,86834.0,61.4036,61.4303,61.3768,61.4303,86834.0
2021-12-09 14:50:00,68.91,68.96,68.91,68.93,162187.0,61.4303,61.4749,61.4303,61.4482,162187.0
2021-12-09 14:55:00,68.94,68.96,68.89,68.96,110895.0,61.4571,61.4749,61.4125,61.4749,110895.0
2021-12-09 15:00:00,68.96,68.99,68.91,68.95,108442.0,61.4749,61.5016,61.4303,61.466,108442.0
2021-12-09 15:05:00,68.95,69.09,68.93,69.07,90256.0,61.466,61.5908,61.4482,61.573,90256.0
2021-12-09 15:10:00,69.07,69.1,68.99,69.04,65522.0,61.573,61.5997,61.5016,61.5462,65522.0
2021-12-09 15:15:00,69.04,69.04,68.9,68.91,95484.0,61.5462,61.5462,61.4214,61.4303,95484.0
2021-12-09 15:20:00,68.91,68.99,68.88,68.94,126802.0,61.4303,61.5016,61.4036,61.4571,126802.0
2021-12-09 15:25:00,68.94,68.99,68.89,68.94,162426.0,61.4571,61.5016,61.4125,61.4571,162426.0
2021-12-09 15:30:00,68.94,68.94,68.82,68.87,296104.0,61.4571,61.4571,61.3501,61.3947,296104.0
2021-12-09 15:35:00,68.88,68.95,68.86,68.89,165542.0,61.4036,61.466,61.3858,61.4125,165542.0
2021-12-09 15:40:00,68.89,68.92,68.82,68.83,210940.0,61.4125,61.4392,61.3501,61.359,210940.0
2021-12-09 15:45:00,68.83,68.93,68.83,68.92,280982.0,61.359,61.4482,61.359,61.4392,280982.0
2021-12-09 15:50:00,68.91,68.93,68.85,68.87,432913.0,61.4303,61.4482,61.3768,61.3947,432913.0
2021-12-09 15:55:00,68.87,68.89,68.76,68.79,614922.0,61.3947,61.4125,61.2966,61.3234,614922.0
2021-12-10 09:30:00,69.1,69.1,68.79,69.01,291099.0,61.5997,61.5997,61.3234,61.5195,291099.0
2021-12-10 09:35:00,69.01,69.09,68.91,68.92,210343.0,61.5195,61.5908,61.4303,61.4392,210343.0
2021-12-10 09:40:00,68.93,69.13,68.89,69.12,241304.0,61.4482,61.6265,61.4125,61.6175,241304.0
2021-12-10 09:45:00,69.12,69.16,68.99,69.09,213659.0,61.6175,61.6532,61.5016,61.5908,213659.0
2021-12-10 09:50:00,69.09,69.32,69.07,69.23,321533.0,61.5908,61.7958,61.573,61.7156,321533.0
2021-12-10 09:55:00,69.23,69.33,69.18,69.3,121739.0,61.7156,61.8047,61.671,61.778,121739.0
2021-12-10 10:00:00,69.3,69.33,69.17,69.28,218330.0,61.778,61.8047,61.6621,61.7602,218330.0
2021-12-10 10:05:00,69.27,69.32,69.21,69.25,89296.0,61.7513,61.7958,61.6978,61.7334,89296.0
2021-12-10 10:10:00,69.24,69.27,69.2,69.2,103263.0,61.7245,61.7513,61.6889,61.6889,103263.0
2021-12-10 10:15:00,69.2,69.3,69.2,69.26,148507.0,61.6889,61.778,61.6889,61.7423,148507.0
2021-12-10 10:20:00,69.26,69.27,69.17,69.27,137928.0,61.7423,61.7513,61.6621,61.7513,137928.0
2021-12-10 10:25:00,69.27,69.38,69.26,69.31,75574.0,61.7513,61.8493,61.7423,61.7869,75574.0
2021-12-10 10:30:00,69.31,69.33,69.18,69.2,82412.0,61.7869,61.8047,61.671,61.6889,82412.0
2021-12-10 10:35:00,69.19,69.21,69.15,69.2,78541.0,61.6799,61.6978,61.6443,61.6889,78541.0
2021-12-10 10:40:00,69.2,69.23,69.12,69.21,155755.0,61.6889,61.7156,61.6175,61.6978,155755.0
2021-12-10 10:45:00,69.22,69.35,69.21,69.31,170763.0,61.7067,61.8226,61.6978,61.7869,170763.0
2021-12-10 10:50:00,69.3,69.31,69.23,69.27,112760.0,61.778,61.7869,61.7156,61.7513,112760.0
2021-12-10 10:55:00,69.27,69.32,69.25,69.3,73033.0,61.7513,61.7958,61.7334,61.778,73033.0
2021-12-10 11:00:00,69.29,69.35,69.26,69.31,92592.0,61.7691,61.8226,61.7423,61.7869,92592.0
2021-12-10 11:05:00,69.31,69.35,69.25,69.25,162344.0,61.7869,61.8226,61.7334,61.7334,162344.0
2021-12-10 11:10:00,69.25,69.3,69.18,69.22,155086.0,61.7334,61.778,61.671,61.7067,155086.0
2021-12-10 11:15:00,69.21,69.33,69.15,69.32,201797.0,61.6978,61.8047,61.6443,61.7958,201797.0
2021-12-10 11:20:00,69.31,69.4,69.3,69.34,139444.0,61.7869,61.8671,61.778,61.8137,139444.0
2021-12-10 11:25:00,69.34,69.38,69.34,69.37,99438.0,61.8137,61.8493,61.8137,61.8404,99438.0
2021-12-10 11:30:00,69.36,69.39,69.33,69.37,77620.0,61.8315,61.8582,61.8047,61.8404,77620.0
2021-12-10 11:35:00,69.38,69.4,69.32,69.33,106664.0,61.8493,61.8671,61.7958,61.8047,106664.0
2021-12-10 11:40:00,69.33,69.35,69.27,69.28,150612.0,61.8047,61.8226,61.7513,61.7602,150612.0
2021-12-10 11:45:00,69.28,69.31,69.2,69.22,132399.0,61.7602,61.7869,61.6889,61.7067,132399.0
2021-12-10 11:50:00,69.22,69.26,69.18,69.23,84410.0,61.7067,61.7423,61.671,61.7156,84410.0
2021-12-10 11:55:00,69.23,69.24,69.18,69.24,107564.0,61.7156,61.7245,61.671,61.7245,107564.0
2021-12-10 12:00:00,69.24,69.38,69.22,69.37,67897.0,61.7245,61.8493,61.7067,61.8404,67897.0
2021-12-10 12:05:00,69.37,69.43,69.35,69.39,144213.0,61.8404,61.8939,61.8226,61.8582,144213.0
2021-12-10 12:10:00,69.38,69.39,69.32,69.36,74958.0,61.8493,61.8582,61.7958,61.8315,74958.0
2021-12-10 12:15:00,69.35,69.4,69.33,69.39,73720.0,61.8226,61.8671,61.8047,61.8582,73720.0
2021-12-10 12:20:00,69.39,69.4,69.34,69.38,86118.0,61.8582,61.8671,61.8137,61.8493,86118.0
2021-12-10 12:25:00,69.37,69.4,69.3,69.37,104378.0,61.8404,61.8671,61.778,61.8404,104378.0
2021-12-10 12:30:00,69.37,69.38,69.31,69.31,121240.0,61.8404,61.8493,61.7869,61.7869,121240.0
2021-12-10 12:35:00,69.32,69.34,69.28,69.33,81728.0,61.7958,61.8137,61.7602,61.8047,81728.0
2021-12-10 12:40:00,69.33,69.33,69.25,69.3,116168.0,61.8047,61.8047,61.7334,61.778,116168.0
2021-12-10 12:45:00,69.3,69.37,69.28,69.36,58696.0,61.778,61.8404,61.7602,61.8315,58696.0
2021-12-10 12:50:00,69.36,69.36,69.32,69.34,55691.0,61.8315,61.8315,61.7958,61.8137,55691.0
2021-12-10 12:55:00,69.35,69.4,69.34,69.36,81437.0,61.8226,61.8671,61.8137,61.8315,81437.0
2021-12-10 13:00:00,69.36,69.45,69.35,69.44,47120.0,61.8315,61.9117,61.8226,61.9028,47120.0
2021-12-10 13:05:00,69.45,69.45,69.38,69.42,92838.0,61.9117,61.9117,61.8493,61.885,92838.0
2021-12-10 13:10:00,69.41,69.45,69.4,69.44,66170.0,61.8761,61.9117,61.8671,61.9028,66170.0
2021-12-10 13:15:00,69.44,69.47,69.43,69.47,104265.0,61.9028,61.9295,61.8939,61.9295,104265.0
2021-12-10 13:20:00,69.47,69.48,69.42,69.46,55958.0,61.9295,61.9385,61.885,61.9206,55958.0
2021-12-10 13:25:00,69.47,69.47,69.38,69.41,59378.0,61.9295,61.9295,61.8493,61.8761,59378.0
2021-12-10 13:30:00,69.42,69.44,69.35,69.39,79583.0,61.885,61.9028,61.8226,61.8582,79583.0
2021-12-10 13:35:00,69.38,69.4,69.35,69.38,73749.0,61.8493,61.8671,61.8226,61.8493,73749.0
2021-12-10 13:40:00,69.38,69.39,69.34,69.36,45810.0,61.8493,61.8582,61.8137,61.8315,45810.0
2021-12-10 13:45:00,69.36,69.37,69.31,69.34,57088.0,61.8315,61.8404,61.7869,61.8137,57088.0
2021-12-10 13:50:00,69.34,69.35,69.33,69.34,45040.0,61.8137,61.8226,61.8047,61.8137,45040.0
2021-12-10 13:55:00,69.34,69.35,69.29,69.32,71254.0,61.8137,61.8226,61.7691,61.7958,71254.0
2021-12-10 14:00:00,69.31,69.34,69.27,69.33,58460.0,61.7869,61.8137,61.7513,61.8047,58460.0
2021-12-10 14:05:00,69.33,69.33,69.27,69.28,58482.0,61.8047,61.8047,61.7513,61.7602,58482.0
2021-12-10 14:10:00,69.29,69.32,69.26,69.27,76844.0,61.7691,61.7958,61.7423,61.7513,76844.0
2021-12-10 14:15:00,69.26,69.28,69.21,69.22,99256.0,61.7423,61.7602,61.6978,61.7067,99256.0
2021-12-10 14:20:00,69.23,69.3,69.22,69.3,35376.0,61.7156,61.778,61.7067,61.778,35376.0
2021-12-10 14:25:00,69.3,69.32,69.26,69.32,42929.0,61.778,61.7958,61.7423,61.7958,42929.0
2021-12-10 14:30:00,69.32,69.36,69.29,69.29,62851.0,61.7958,61.8315,61.7691,61.7691,62851.0
2021-12-10 14:35:00,69.3,69.33,69.26,69.29,60178.0,61.778,61.8047,61.7423,61.7691,60178.0
2021-12-10 14:40:00,69.3,69.3,69.23,69.25,31566.0,61.778,61.778,61.7156,61.7334,31566.0
2021-12-10 14:45:00,69.26,69.26,69.2,69.2,101797.0,61.7423,61.7423,61.6889,61.6889,101797.0
2021-12-10 14:50:00,69.2,69.2,69.06,69.08,300176.0,61.6889,61.6889,61.5641,61.5819,300176.0
2021-12-10 14:55:00,69.07,69.13,69.07,69.09,66830.0,61.573,61.6265,61.573,61.5908,66830.0
2021-12-10 15:00:00,69.09,69.12,69.02,69.05,79792.0,61.5908,61.6175,61.5284,61.5551,79792.0
2021-12-10 15:05:00,69.06,69.07,69.01,69.06,110336.0,61.5641,61.573,61.5195,61.5641,110336.0
2021-12-10 15:10:00,69.05,69.09,69.01,69.06,134422.0,61.5551,61.5908,61.5195,61.5641,134422.0
2021-12-10 15:15:00,69.06,69.07,69.0,69.05,118752.0,61.5641,61.573,61.5106,61.5551,118752.0
2021-12-10 15:20:00,69.05,69.06,68.99,69.01,66926.0,61.5551,61.5641,61.5016,61.5195,66926.0
2021-12-10 15:25:00,69.01,69.05,68.97,69.02,105019.0,61.5195,61.5551,61.4838,61.5284,105019.0
2021-12-10 15:30:00,69.02,69.11,68.98,69.08,192110.0,61.5284,61.6086,61.4927,61.5819,192110.0
2021-12-10 15:35:00,69.08,69.14,69.03,69.07,270780.0,61.5819,61.6354,61.5373,61.573,270780.0
2021-12-10 15:40:00,69.06,69.11,69.02,69.1,216594.0,61.5641,61.6086,61.5284,61.5997,216594.0
2021-12-10 15:45:00,69.1,69.19,69.1,69.17,273305.0,61.5997,61.6799,61.5997,61.6621,273305.0
2021-12-10 15:50:00,69.18,69.26,69.14,69.15,493036.0,61.671,61.7423,61.6354,61.6443,493036.0
2021-12-10 15:55:00,69.16,69.17,69.11,69.15,834468.0,61.6532,61.6621,61.6086,61.6443,834468.0
2021-12-13 09:30:00,69.1,69.42,69.08,69.34,355589.0,61.5997,61.885,61.5819,61.8137,355589.0
2021-12-13 09:35:00,69.34,69.39,69.24,69.35,330111.0,61.8137,61.8582,61.7245,61.8226,330111.0
2021-12-13 09:40:00,69.35,69.43,69.26,69.41,239342.0,61.8226,61.8939,61.7423,61.8761,239342.0
2021-12-13 09:45:00,69.41,69.41,69.3,69.34,212544.0,61.8761,61.8761,61.778,61.8137,212544.0
2021-12-13 09:50:00,69.33,69.52,69.31,69.48,186317.0,61.8047,61.9741,61.7869,61.9385,186317.0
2021-12-13 09:55:00,69.49,69.54,69.38,69.45,202430.0,61.9474,61.992,61.8493,61.9117,202430.0
2021-12-13 10:00:00,69.44,69.63,69.44,69.5,151555.0,61.9028,62.0722,61.9028,61.9563,151555.0
2021-12-13 10:05:00,69.51,69.52,69.4,69.44,185118.0,61.9652,61.9741,61.8671,61.9028,185118.0
2021-12-13 10:10:00,69.43,69.5,69.41,69.46,138986.0,61.8939,61.9563,61.8761,61.9206,138986.0
2021-12-13 10:15:00,69.47,69.54,69.44,69.52,278064.0,61.9295,61.992,61.9028,61.9741,278064.0
2021-12-13 10:20:00,69.52,69.54,69.46,69.52,163115.0,61.9741,61.992,61.9206,61.9741,163115.0
2021-12-13 10:25:00,69.51,69.52,69.38,69.43,88597.0,61.9652,61.9741,61.8493,61.8939,88597.0
2021-12-13 10:30:00,69.44,69.47,69.32,69.39,120618.0,61.9028,61.9295,61.7958,61.8582,120618.0
2021-12-13 10:35:00,69.4,69.47,69.4,69.43,79425.0,61.8671,61.9295,61.8671,61.8939,79425.0
2021-12-13 10:40:00,69.44,69.47,69.38,69.45,93075.0,61.9028,61.9295,61.8493,61.9117,93075.0
2021-12-13 10:45:00,69.45,69.51,69.43,69.43,88502.0,61.9117,61.9652,61.8939,61.8939,88502.0
2021-12-13 10:50:00,69.42,69.53,69.41,69.48,83609.0,61.885,61.983,61.8761,61.9385,83609.0
2021-12-13 10:55:00,69.48,69.52,69.45,69.49,99831.0,61.9385,61.9741,61.9117,61.9474,99831.0
2021-12-13 11:00:00,69.49,69.57,69.48,69.55,123621.0,61.9474,62.0187,61.9385,62.0009,123621.0
2021-12-13 11:05:00,69.55,69.63,69.53,69.58,146390.0,62.0009,62.0722,61.983,62.0276,146390.0
2021-12-13 11:10:00,69.58,69.63,69.52,69.55,226447.0,62.0276,62.0722,61.9741,62.0009,226447.0
2021-12-13 11:15:00,69.55,69.59,69.53,69.58,123032.0,62.0009,62.0365,61.983,62.0276,123032.0
2021-12-13 11:20:00,69.57,69.67,69.56,69.67,93699.0,62.0187,62.1078,62.0098,62.1078,93699.0
2021-12-13 11:25:00,69.66,69.79,69.64,69.76,111005.0,62.0989,62.2148,62.0811,62.1881,111005.0
2021-12-13 11:30:00,69.75,69.84,69.73,69.83,177245.0,62.1792,62.2594,62.1613,62.2505,177245.0
2021-12-13 11:35:00,69.82,69.9,69.81,69.89,68830.0,62.2416,62.3129,62.2326,62.304,68830.0
2021-12-13 11:40:00,69.89,70.01,69.88,70.0,167674.0,62.304,62.4109,62.295,62.402,167674.0
2021-12-13 11:45:00,70.01,70.06,69.97,70.0,110472.0,62.4109,62.4555,62.3753,62.402,110472.0
2021-12-13 11:50:00,70.01,70.04,69.91,69.98,260749.0,62.4109,62.4377,62.3218,62.3842,260749.0
2021-12-13 11:55:00,69.98,70.08,69.97,70.05,104135.0,62.3842,62.4733,62.3753,62.4466,104135.0
2021-12-13 12:00:00,70.05,70.08,70.02,70.06,161574.0,62.4466,62.4733,62.4199,62.4555,161574.0
2021-12-13 12:05:00,70.06,70.07,70.03,70.05,77304.0,62.4555,62.4644,62.4288,62.4466,77304.0
2021-12-13 12:10:00,70.05,70.08,69.97,69.98,151331.0,62.4466,62.4733,62.3753,62.3842,151331.0
2021-12-13 12:15:00,69.97,70.01,69.94,69.94,71034.0,62.3753,62.4109,62.3485,62.3485,71034.0
2021-12-13 12:20:00,69.94,70.0,69.94,69.95,123229.0,62.3485,62.402,62.3485,62.3574,123229.0
2021-12-13 12:25:00,69.94,69.99,69.92,69.93,77742.0,62.3485,62.3931,62.3307,62.3396,77742.0
2021-12-13 12:30:00,69.92,69.93,69.84,69.89,74205.0,62.3307,62.3396,62.2594,62.304,74205.0
2021-12-13 12:35:00,69.9,69.93,69.87,69.9,70677.0,62.3129,62.3396,62.2861,62.3129,70677.0
2021-12-13 12:40:00,69.91,69.92,69.87,69.88,139784.0,62.3218,62.3307,62.2861,62.295,139784.0
2021-12-13 12:45:00,69.88,69.89,69.84,69.88,89473.0,62.295,62.304,62.2594,62.295,89473.0
2021-12-13 12:50:00,69.89,69.94,69.88,69.92,57436.0,62.304,62.3485,62.295,62.3307,57436.0
2021-12-13 12:55:00,69.92,69.96,69.9,69.95,69790.0,62.3307,62.3664,62.3129,62.3574,69790.0
2021-12-13 13:00:00,69.95,70.0,69.95,69.98,297144.0,62.3574,62.402,62.3574,62.3842,297144.0
2021-12-13 13:05:00,69.99,70.0,69.94,69.98,95725.0,62.3931,62.402,62.3485,62.3842,95725.0
2021-12-13 13:10:00,69.98,70.0,69.96,69.98,60671.0,62.3842,62.402,62.3664,62.3842,60671.0
2021-12-13 13:15:00,69.99,70.03,69.98,70.0,137181.0,62.3931,62.4288,62.3842,62.402,137181.0
2021-12-13 13:20:00,70.0,70.02,69.95,69.97,84648.0,62.402,62.4199,62.3574,62.3753,84648.0
2021-12-13 13:25:00,69.97,70.02,69.94,70.02,78809.0,62.3753,62.4199,62.3485,62.4199,78809.0
2021-12-13 13:30:00,70.02,70.03,69.96,70.03,90185.0,62.4199,62.4288,62.3664,62.4288,90185.0
2021-12-13 13:35:00,70.03,70.07,70.01,70.02,53788.0,62.4288,62.4644,62.4109,62.4199,53788.0
2021-12-13 13:40:00,70.02,70.06,69.97,69.99,114504.0,62.4199,62.4555,62.3753,62.3931,114504.0
2021-12-13 13:45:00,70.0,70.0,69.94,69.95,39601.0,62.402,62.402,62.3485,62.3574,39601.0
2021-12-13 13:50:00,69.95,70.0,69.93,69.97,61916.0,62.3574,62.402,62.3396,62.3753,61916.0
2021-12-13 13:55:00,69.97,70.08,69.97,70.07,81852.0,62.3753,62.4733,62.3753,62.4644,81852.0
2021-12-13 14:00:00,70.06,70.07,69.98,70.01,109683.0,62.4555,62.4644,62.3842,62.4109,109683.0
2021-12-13 14:05:00,70.02,70.08,70.0,70.07,63260.0,62.4199,62.4733,62.402,62.4644,63260.0
2021-12-13 14:10:00,70.08,70.13,70.07,70.13,105435.0,62.4733,62.5179,62.4644,62.5179,105435.0
2021-12-13 14:15:00,70.13,70.14,70.06,70.09,158064.0,62.5179,62.5268,62.4555,62.4823,158064.0
2021-12-13 14:20:00,70.09,70.12,70.05,70.07,95790.0,62.4823,62.509,62.4466,62.4644,95790.0
2021-12-13 14:25:00,70.06,70.09,70.03,70.08,66326.0,62.4555,62.4823,62.4288,62.4733,66326.0
2021-12-13 14:30:00,70.08,70.09,70.01,70.02,68629.0,62.4733,62.4823,62.4109,62.4199,68629.0
2021-12-13 14:35:00,70.02,70.11,70.0,70.09,99081.0,62.4199,62.5001,62.402,62.4823,99081.0
2021-12-13 14:40:00,70.1,70.15,70.08,70.09,105391.0,62.4912,62.5357,62.4733,62.4823,105391.0
2021-12-13 14:45:00,70.09,70.12,70.07,70.07,82992.0,62.4823,62.509,62.4644,62.4644,82992.0
2021-12-13 14:50:00,70.07,70.08,70.02,70.03,127720.0,62.4644,62.4733,62.4199,62.4288,127720.0
2021-12-13 14:55:00,70.03,70.07,70.02,70.03,117720.0,62.4288,62.4644,62.4199,62.4288,117720.0
2021-12-13 15:00:00,70.03,70.1,70.02,70.06,180768.0,62.4288,62.4912,62.4199,62.4555,180768.0
2021-12-13 15:05:00,70.06,70.11,70.02,70.05,150320.0,62.4555,62.5001,62.4199,62.4466,150320.0
2021-12-13 15:10:00,70.05,70.11,70.01,70.1,126262.0,62.4466,62.5001,62.4109,62.4912,126262.0
2021-12-13 15:15:00,70.11,70.19,70.1,70.16,185735.0,62.5001,62.5714,62.4912,62.5447,185735.0
2021-12-13 15:20:00,70.16,70.23,70.13,70.22,126620.0,62.5447,62.6071,62.5179,62.5981,126620.0
2021-12-13 15:25:00,70.22,70.25,70.18,70.23,131556.0,62.5981,62.6249,62.5625,62.6071,131556.0
2021-12-13 15:30:00,70.24,70.29,70.17,70.28,372245.0,62.616,62.6605,62.5536,62.6516,372245.0
2021-12-13 15:35:00,70.29,70.33,70.22,70.24,266715.0,62.6605,62.6962,62.5981,62.616,266715.0
2021-12-13 15:40:00,70.25,70.3,70.23,70.25,379078.0,62.6249,62.6695,62.6071,62.6249,379078.0
2021-12-13 15:45:00,70.25,70.34,70.22,70.23,376636.0,62.6249,62.7051,62.5981,62.6071,376636.0
2021-12-13 15:50:00,70.22,70.22,70.04,70.06,684679.0,62.5981,62.5981,62.4377,62.4555,684679.0
2021-12-13 15:55:00,70.06,70.07,69.95,70.01,1246808.0,62.4555,62.4644,62.3574,62.4109,1246808.0
2021-12-14 09:30:00,69.91,70.13,69.88,70.07,392667.0,62.3218,62.5179,62.295,62.4644,392667.0
2021-12-14 09:35:00,70.06,70.06,69.78,69.79,441283.0,62.4555,62.4555,62.2059,62.2148,441283.0
2021-12-14 09:40:00,69.8,70.01,69.74,70.0,272291.0,62.2237,62.4109,62.1702,62.402,272291.0
2021-12-14 09:45:00,70.0,70.04,69.81,69.92,200723.0,62.402,62.4377,62.2326,62.3307,200723.0
2021-12-14 09:50:00,69.92,69.97,69.81,69.93,212763.0,62.3307,62.3753,62.2326,62.3396,212763.0
2021-12-14 09:55:00,69.93,70.04,69.81,69.86,172499.0,62.3396,62.4377,62.2326,62.2772,172499.0
2021-12-14 10:00:00,69.85,69.97,69.74,69.95,137240.0,62.2683,62.3753,62.1702,62.3574,137240.0
2021-12-14 10:05:00,69.95,69.96,69.78,69.82,154254.0,62.3574,62.3664,62.2059,62.2416,154254.0
2021-12-14 10:10:00,69.81,69.86,69.75,69.86,185590.0,62.2326,62.2772,62.1792,62.2772,185590.0
2021-12-14 10:15:00,69.86,69.88,69.71,69.72,350108.0,62.2772,62.295,62.1435,62.1524,350108.0
2021-12-14 10:20:00,69.72,69.75,69.57,69.6,142582.0,62.1524,62.1792,62.0187,62.0454,142582.0
2021-12-14 10:25:00,69.59,69.72,69.59,69.7,106191.0,62.0365,62.1524,62.0365,62.1346,106191.0
2021-12-14 10:30:00,69.69,69.76,69.64,69.69,94316.0,62.1257,62.1881,62.0811,62.1257,94316.0
2021-12-14 10:35:00,69.7,69.76,69.65,69.7,82329.0,62.1346,62.1881,62.09,62.1346,82329.0
2021-12-14 10:40:00,69.7,69.81,69.7,69.76,252185.0,62.1346,62.2326,62.1346,62.1881,252185.0
2021-12-14 10:45:00,69.76,69.77,69.66,69.67,121185.0,62.1881,62.197,62.0989,62.1078,121185.0
2021-12-14 10:50:00,69.68,69.81,69.67,69.76,124672.0,62.1168,62.2326,62.1078,62.1881,124672.0
2021-12-14 10:55:00,69.76,69.79,69.69,69.76,257602.0,62.1881,62.2148,62.1257,62.1881,257602.0
2021-12-14 11:00:00,69.76,69.89,69.73,69.88,256183.0,62.1881,62.304,62.1613,62.295,256183.0
2021-12-14 11:05:00,69.88,69.92,69.84,69.85,213248.0,62.295,62.3307,62.2594,62.2683,213248.0
2021-12-14 11:10:00,69.85,69.93,69.83,69.9,99600.0,62.2683,62.3396,62.2505,62.3129,99600.0
2021-12-14 11:15:00,69.9,69.93,69.81,69.93,91999.0,62.3129,62.3396,62.2326,62.3396,91999.0
2021-12-14 11:20:00,69.92,69.95,69.86,69.94,129611.0,62.3307,62.3574,62.2772,62.3485,129611.0
2021-12-14 11:25:00,69.93,69.97,69.9,69.92,171505.0,62.3396,62.3753,62.3129,62.3307,171505.0
2021-12-14 11:30:00,69.92,69.92,69.83,69.87,222796.0,62.3307,62.3307,62.2505,62.2861,222796.0
2021-12-14 11:35:00,69.88,69.96,69.83,69.95,96226.0,62.295,62.3664,62.2505,62.3574,96226.0
2021-12-14 11:40:00,69.95,69.97,69.88,69.9,60400.0,62.3574,62.3753,62.295,62.3129,60400.0
2021-12-14 11:45:00,69.89,69.92,69.83,69.84,118586.0,62.304,62.3307,62.2505,62.2594,118586.0
2021-12-14 11:50:00,69.84,69.88,69.79,69.8,123872.0,62.2594,62.295,62.2148,62.2237,123872.0
2021-12-14 11:55:00,69.79,69.82,69.74,69.78,78145.0,62.2148,62.2416,62.1702,62.2059,78145.0
2021-12-14 12:00:00,69.78,69.8,69.62,69.63,328439.0,62.2059,62.2237,62.0633,62.0722,328439.0
2021-12-14 12:05:00,69.63,69.72,69.61,69.68,161477.0,62.0722,62.1524,62.0544,62.1168,161477.0
2021-12-14 12:10:00,69.67,69.68,69.63,69.66,45225.0,62.1078,62.1168,62.0722,62.0989,45225.0
2021-12-14 12:15:00,69.66,69.77,69.64,69.77,72780.0,62.0989,62.197,62.0811,62.197,72780.0
2021-12-14 12:20:00,69.76,69.79,69.71,69.73,50494.0,62.1881,62.2148,62.1435,62.1613,50494.0
2021-12-14 12:25:00,69.72,69.8,69.71,69.8,42862.0,62.1524,62.2237,62.1435,62.2237,42862.0
2021-12-14 12:30:00,69.8,69.84,69.77,69.82,95109.0,62.2237,62.2594,62.197,62.2416,95109.0
2021-12-14 12:35:00,69.81,69.84,69.8,69.8,160950.0,62.2326,62.2594,62.2237,62.2237,160950.0
2021-12-14 12:40:00,69.8,69.81,69.74,69.8,46672.0,62.2237,62.2326,62.1702,62.2237,46672.0
2021-12-14 12:45:00,69.81,69.85,69.81,69.82,65921.0,62.2326,62.2683,62.2326,62.2416,65921.0
2021-12-14 12:50:00,69.81,69.81,69.72,69.75,57065.0,62.2326,62.2326,62.1524,62.1792,57065.0
2021-12-14 12:55:00,69.74,69.74,69.62,69.62,30613.0,62.1702,62.1702,62.0633,62.0633,30613.0
2021-12-14 13:00:00,69.62,69.62,69.54,69.56,102793.0,62.0633,62.0633,61.992,62.0098,102793.0
2021-12-14 13:05:00,69.57,69.59,69.51,69.52,197828.0,62.0187,62.0365,61.9652,61.9741,197828.0
2021-12-14 13:10:00,69.52,69.54,69.39,69.47,899005.0,61.9741,61.992,61.8582,61.9295,899005.0
2021-12-14 13:15:00,69.47,69.47,69.39,69.45,313110.0,61.9295,61.9295,61.8582,61.9117,313110.0
2021-12-14 13:20:00,69.44,69.47,69.4,69.41,129841.0,61.9028,61.9295,61.8671,61.8761,129841.0
2021-12-14 13:25:00,69.42,69.44,69.33,69.33,166393.0,61.885,61.9028,61.8047,61.8047,166393.0
2021-12-14 13:30:00,69.33,69.45,69.32,69.42,108548.0,61.8047,61.9117,61.7958,61.885,108548.0
2021-12-14 13:35:00,69.41,69.42,69.32,69.33,98818.0,61.8761,61.885,61.7958,61.8047,98818.0
2021-12-14 13:40:00,69.33,69.35,69.3,69.34,108849.0,61.8047,61.8226,61.778,61.8137,108849.0
2021-12-14 13:45:00,69.34,69.35,69.29,69.33,243675.0,61.8137,61.8226,61.7691,61.8047,243675.0
2021-12-14 13:50:00,69.33,69.38,69.25,69.37,114260.0,61.8047,61.8493,61.7334,61.8404,114260.0
2021-12-14 13:55:00,69.36,69.44,69.33,69.39,73028.0,61.8315,61.9028,61.8047,61.8582,73028.0
2021-12-14 14:00:00,69.38,69.47,69.35,69.47,85633.0,61.8493,61.9295,61.8226,61.9295,85633.0
2021-12-14 14:05:00,69.48,69.48,69.36,69.41,163088.0,61.9385,61.9385,61.8315,61.8761,163088.0
2021-12-14 14:10:00,69.42,69.47,69.38,69.41,122110.0,61.885,61.9295,61.8493,61.8761,122110.0
2021-12-14 14:15:00,69.42,69.46,69.41,69.43,104032.0,61.885,61.9206,61.8761,61.8939,104032.0
2021-12-14 14:20:00,69.43,69.44,69.34,69.38,128249.0,61.8939,61.9028,61.8137,61.8493,128249.0
2021-12-14 14:25:00,69.39,69.48,69.34,69.47,2451165.0,61.8582,61.9385,61.8137,61.9295,2451165.0
2021-12-14 14:30:00,69.47,69.55,69.46,69.54,72625.0,61.9295,62.0009,61.9206,61.992,72625.0
2021-12-14 14:35:00,69.53,69.64,69.52,69.56,243193.0,61.983,62.0811,61.9741,62.0098,243193.0
2021-12-14 14:40:00,69.56,69.57,69.52,69.54,117132.0,62.0098,62.0187,61.9741,61.992,117132.0
2021-12-14 14:45:00,69.54,69.6,69.5,69.52,79860.0,61.992,62.0454,61.9563,61.9741,79860.0
2021-12-14 14:50:00,69.53,69.58,69.52,69.56,61286.0,61.983,62.0276,61.9741,62.0098,61286.0
2021-12-14 14:55:00,69.56,69.6,69.54,69.57,81356.0,62.0098,62.0454,61.992,62.0187,81356.0
2021-12-14 15:00:00,69.57,69.63,69.57,69.59,119141.0,62.0187,62.0722,62.0187,62.0365,119141.0
2021-12-14 15:05:00,69.58,69.62,69.57,69.62,76700.0,62.0276,62.0633,62.0187,62.0633,76700.0
2021-12-14 15:10:00,69.63,69.64,69.59,69.64,143904.0,62.0722,62.0811,62.0365,62.0811,143904.0
2021-12-14 15:15:00,69.64,69.65,69.56,69.56,147565.0,62.0811,62.09,62.0098,62.0098,147565.0
2021-12-14 15:20:00,69.57,69.64,69.56,69.57,142275.0,62.0187,62.0811,62.0098,62.0187,142275.0
2021-12-14 15:25:00,69.58,69.65,69.57,69.62,194378.0,62.0276,62.09,62.0187,62.0633,194378.0
2021-12-14 15:30:00,69.62,69.63,69.54,69.58,222126.0,62.0633,62.0722,61.992,62.0276,222126.0
2021-12-14 15:35:00,69.59,69.64,69.58,69.64,197966.0,62.0365,62.0811,62.0276,62.0811,197966.0
2021-12-14 15:40:00,69.64,69.65,69.56,69.59,325151.0,62.0811,62.09,62.0098,62.0365,325151.0
2021-12-14 15:45:00,69.59,69.62,69.53,69.53,356984.0,62.0365,62.0633,61.983,61.983,356984.0
2021-12-14 15:50:00,69.54,69.63,69.51,69.52,673334.0,61.992,62.0722,61.9652,61.9741,673334.0
2021-12-14 15:55:00,69.52,69.58,69.47,69.58,1040147.0,61.9741,62.0276,61.9295,62.0276,1040147.0
2021-12-15 09:30:00,69.5,70.04,69.5,69.91,409799.0,61.9563,62.4377,61.9563,62.3218,409799.0
2021-12-15 09:35:00,69.91,69.93,69.7,69.73,303022.0,62.3218,62.3396,62.1346,62.1613,303022.0
2021-12-15 09:40:00,69.73,69.82,69.68,69.79,231854.0,62.1613,62.2416,62.1168,62.2148,231854.0
2021-12-15 09:45:00,69.8,69.87,69.75,69.75,339738.0,62.2237,62.2861,62.1792,62.1792,339738.0
2021-12-15 09:50:00,69.76,69.89,69.76,69.8,226533.0,62.1881,62.304,62.1881,62.2237,226533.0
2021-12-15 09:55:00,69.8,69.81,69.64,69.7,252896.0,62.2237,62.2326,62.0811,62.1346,252896.0
2021-12-15 10:00:00,69.7,69.75,69.61,69.62,194349.0,62.1346,62.1792,62.0544,62.0633,194349.0
2021-12-15 10:05:00,69.62,69.72,69.59,69.71,157006.0,62.0633,62.1524,62.0365,62.1435,157006.0
2021-12-15 10:10:00,69.71,69.77,69.65,69.73,124005.0,62.1435,62.197,62.09,62.1613,124005.0
2021-12-15 10:15:00,69.73,69.76,69.66,69.74,235487.0,62.1613,62.1881,62.0989,62.1702,235487.0
2021-12-15 10:20:00,69.74,69.76,69.7,69.74,193190.0,62.1702,62.1881,62.1346,62.1702,193190.0
2021-12-15 10:25:00,69.73,69.87,69.72,69.86,228078.0,62.1613,62.2861,62.1524,62.2772,228078.0
2021-12-15 10:30:00,69.86,69.95,69.81,69.84,127206.0,62.2772,62.3574,62.2326,62.2594,127206.0
2021-12-15 10:35:00,69.84,69.9,69.83,69.86,119416.0,62.2594,62.3129,62.2505,62.2772,119416.0
2021-12-15 10:40:00,69.87,69.89,69.8,69.83,122463.0,62.2861,62.304,62.2237,62.2505,122463.0
2021-12-15 10:45:00,69.83,69.9,69.8,69.89,109479.0,62.2505,62.3129,62.2237,62.304,109479.0
2021-12-15 10:50:00,69.9,69.96,69.83,69.95,97336.0,62.3129,62.3664,62.2505,62.3574,97336.0
2021-12-15 10:55:00,69.94,69.95,69.86,69.93,120283.0,62.3485,62.3574,62.2772,62.3396,120283.0
2021-12-15 11:00:00,69.92,69.97,69.87,69.95,97432.0,62.3307,62.3753,62.2861,62.3574,97432.0
2021-12-15 11:05:00,69.95,69.98,69.92,69.95,62657.0,62.3574,62.3842,62.3307,62.3574,62657.0
2021-12-15 11:10:00,69.95,69.99,69.91,69.92,91809.0,62.3574,62.3931,62.3218,62.3307,91809.0
2021-12-15 11:15:00,69.92,69.96,69.91,69.95,66951.0,62.3307,62.3664,62.3218,62.3574,66951.0
2021-12-15 11:20:00,69.94,70.04,69.93,70.03,166616.0,62.3485,62.4377,62.3396,62.4288,166616.0
2021-12-15 11:25:00,70.03,70.05,69.99,70.01,100891.0,62.4288,62.4466,62.3931,62.4109,100891.0
2021-12-15 11:30:00,70.01,70.04,69.94,70.03,116120.0,62.4109,62.4377,62.3485,62.4288,116120.0
2021-12-15 11:35:00,70.03,70.04,69.96,70.03,82175.0,62.4288,62.4377,62.3664,62.4288,82175.0
2021-12-15 11:40:00,70.03,70.16,70.02,70.15,144767.0,62.4288,62.5447,62.4199,62.5357,144767.0
2021-12-15 11:45:00,70.16,70.26,70.14,70.23,102585.0,62.5447,62.6338,62.5268,62.6071,102585.0
2021-12-15 11:50:00,70.24,70.37,70.24,70.35,183542.0,62.616,62.7319,62.616,62.714,183542.0
2021-12-15 11:55:00,70.35,70.39,70.24,70.3,378647.0,62.714,62.7497,62.616,62.6695,378647.0
2021-12-15 12:00:00,70.29,70.31,70.25,70.28,113915.0,62.6605,62.6784,62.6249,62.6516,113915.0
2021-12-15 12:05:00,70.28,70.32,70.26,70.29,141079.0,62.6516,62.6873,62.6338,62.6605,141079.0
2021-12-15 12:10:00,70.29,70.32,70.24,70.28,314527.0,62.6605,62.6873,62.616,62.6516,314527.0
2021-12-15 12:15:00,70.28,70.32,70.26,70.31,66988.0,62.6516,62.6873,62.6338,62.6784,66988.0
2021-12-15 12:20:00,70.31,70.35,70.29,70.34,86033.0,62.6784,62.714,62.6605,62.7051,86033.0
2021-12-15 12:25:00,70.33,70.42,70.29,70.4,174518.0,62.6962,62.7764,62.6605,62.7586,174518.0
2021-12-15 12:30:00,70.4,70.41,70.31,70.34,142014.0,62.7586,62.7675,62.6784,62.7051,142014.0
2021-12-15 12:35:00,70.33,70.34,70.27,70.3,139101.0,62.6962,62.7051,62.6427,62.6695,139101.0
2021-12-15 12:40:00,70.3,70.38,70.27,70.38,116170.0,62.6695,62.7408,62.6427,62.7408,116170.0
2021-12-15 12:45:00,70.38,70.42,70.35,70.4,116512.0,62.7408,62.7764,62.714,62.7586,116512.0
2021-12-15 12:50:00,70.4,70.43,70.37,70.42,130914.0,62.7586,62.7853,62.7319,62.7764,130914.0
2021-12-15 12:55:00,70.42,70.42,70.33,70.38,102750.0,62.7764,62.7764,62.6962,62.7408,102750.0
2021-12-15 13:00:00,70.38,70.4,70.33,70.36,104897.0,62.7408,62.7586,62.6962,62.7229,104897.0
2021-12-15 13:05:00,70.36,70.43,70.36,70.43,81904.0,62.7229,62.7853,62.7229,62.7853,81904.0
2021-12-15 13:10:00,70.43,70.43,70.34,70.34,174432.0,62.7853,62.7853,62.7051,62.7051,174432.0
2021-12-15 13:15:00,70.34,70.4,70.3,70.36,204613.0,62.7051,62.7586,62.6695,62.7229,204613.0
2021-12-15 13:20:00,70.36,70.37,70.32,70.33,98698.0,62.7229,62.7319,62.6873,62.6962,98698.0
2021-12-15 13:25:00,70.33,70.41,70.3,70.4,92688.0,62.6962,62.7675,62.6695,62.7586,92688.0
2021-12-15 13:30:00,70.4,70.44,70.39,70.43,67131.0,62.7586,62.7943,62.7497,62.7853,67131.0
2021-12-15 13:35:00,70.43,70.48,70.39,70.39,202790.0,62.7853,62.8299,62.7497,62.7497,202790.0
2021-12-15 13:40:00,70.39,70.4,70.31,70.38,137938.0,62.7497,62.7586,62.6784,62.7408,137938.0
2021-12-15 13:45:00,70.38,70.41,70.33,70.34,161401.0,62.7408,62.7675,62.6962,62.7051,161401.0
2021-12-15 13:50:00,70.34,70.4,70.27,70.29,353292.0,62.7051,62.7586,62.6427,62.6605,353292.0
2021-12-15 13:55:00,70.29,70.36,70.23,70.35,291657.0,62.6605,62.7229,62.6071,62.714,291657.0
2021-12-15 14:00:00,70.35,70.36,70.11,70.27,766797.0,62.714,62.7229,62.5001,62.6427,766797.0
2021-12-15 14:05:00,70.28,70.39,70.2,70.35,394213.0,62.6516,62.7497,62.5803,62.714,394213.0
2021-12-15 14:10:00,70.35,70.48,70.3,70.47,277437.0,62.714,62.8299,62.6695,62.821,277437.0
2021-12-15 14:15:00,70.46,70.47,70.32,70.33,151824.0,62.8121,62.821,62.6873,62.6962,151824.0
2021-12-15 14:20:00,70.33,70.36,70.22,70.25,129611.0,62.6962,62.7229,62.5981,62.6249,129611.0
2021-12-15 14:25:00,70.25,70.38,70.23,70.34,204105.0,62.6249,62.7408,62.6071,62.7051,204105.0
2021-12-15 14:30:00,70.34,70.42,70.32,70.37,204716.0,62.7051,62.7764,62.6873,62.7319,204716.0
2021-12-15 14:35:00,70.37,70.44,70.32,70.44,227965.0,62.7319,62.7943,62.6873,62.7943,227965.0
2021-12-15 14:40:00,70.45,70.49,70.39,70.42,214840.0,62.8032,62.8388,62.7497,62.7764,214840.0
2021-12-15 14:45:00,70.42,70.44,70.34,70.37,808749.0,62.7764,62.7943,62.7051,62.7319,808749.0
2021-12-15 14:50:00,70.38,70.5,70.29,70.43,397376.0,62.7408,62.8477,62.6605,62.7853,397376.0
2021-12-15 14:55:00,70.43,70.46,70.3,70.35,199105.0,62.7853,62.8121,62.6695,62.714,199105.0
2021-12-15 15:00:00,70.36,70.45,70.34,70.39,199397.0,62.7229,62.8032,62.7051,62.7497,199397.0
2021-12-15 15:05:00,70.39,70.53,70.37,70.5,262765.0,62.7497,62.8745,62.7319,62.8477,262765.0
2021-12-15 15:10:00,70.49,70.53,70.36,70.41,323918.0,62.8388,62.8745,62.7229,62.7675,323918.0
2021-12-15 15:15:00,70.41,70.56,70.4,70.48,299384.0,62.7675,62.9012,62.7586,62.8299,299384.0
2021-12-15 15:20:00,70.48,70.59,70.47,70.59,276320.0,62.8299,62.928,62.821,62.928,276320.0
2021-12-15 15:25:00,70.59,70.75,70.57,70.75,530818.0,62.928,63.0706,62.9102,63.0706,530818.0
2021-12-15 15:30:00,70.74,70.78,70.6,70.67,696641.0,63.0617,63.0974,62.9369,62.9993,696641.0
2021-12-15 15:35:00,70.67,70.73,70.61,70.64,288055.0,62.9993,63.0528,62.9458,62.9726,288055.0
2021-12-15 15:40:00,70.64,70.73,70.63,70.7,730403.0,62.9726,63.0528,62.9636,63.026,730403.0
2021-12-15 15:45:00,70.71,70.71,70.48,70.5,421510.0,63.035,63.035,62.8299,62.8477,421510.0
2021-12-15 15:50:00,70.49,70.67,70.48,70.64,631968.0,62.8388,62.9993,62.8299,62.9726,631968.0
2021-12-15 15:55:00,70.64,70.76,70.62,70.72,1035277.0,62.9726,63.0795,62.9547,63.0439,1035277.0
2021-12-16 09:30:00,70.68,70.76,70.59,70.74,420141.0,63.0082,63.0795,62.928,63.0617,420141.0
2021-12-16 09:35:00,70.76,70.86,70.73,70.81,544486.0,63.0795,63.1687,63.0528,63.1241,544486.0
2021-12-16 09:40:00,70.81,70.96,70.71,70.95,486384.0,63.1241,63.2578,63.035,63.2489,486384.0
2021-12-16 09:45:00,70.94,71.03,70.87,70.9,289406.0,63.24,63.3202,63.1776,63.2043,289406.0
2021-12-16 09:50:00,70.91,70.94,70.82,70.84,262119.0,63.2132,63.24,63.133,63.1508,262119.0
2021-12-16 09:55:00,70.84,70.97,70.81,70.95,178494.0,63.1508,63.2667,63.1241,63.2489,178494.0
2021-12-16 10:00:00,70.95,71.05,70.94,71.03,210254.0,63.2489,63.3381,63.24,63.3202,210254.0
2021-12-16 10:05:00,71.02,71.1,70.94,71.01,217729.0,63.3113,63.3826,63.24,63.3024,217729.0
2021-12-16 10:10:00,71.01,71.12,71.0,71.06,150023.0,63.3024,63.4005,63.2935,63.347,150023.0
2021-12-16 10:15:00,71.05,71.1,71.0,71.05,155801.0,63.3381,63.3826,63.2935,63.3381,155801.0
2021-12-16 10:20:00,71.05,71.07,70.99,71.0,164448.0,63.3381,63.3559,63.2846,63.2935,164448.0
2021-12-16 10:25:00,70.99,71.01,70.92,70.93,180546.0,63.2846,63.3024,63.2222,63.2311,180546.0
2021-12-16 10:30:00,70.92,71.0,70.91,70.97,202029.0,63.2222,63.2935,63.2132,63.2667,202029.0
2021-12-16 10:35:00,70.97,71.03,70.95,71.01,146111.0,63.2667,63.3202,63.2489,63.3024,146111.0
2021-12-16 10:40:00,71.0,71.1,70.97,71.05,72812.0,63.2935,63.3826,63.2667,63.3381,72812.0
2021-12-16 10:45:00,71.05,71.12,71.05,71.09,120575.0,63.3381,63.4005,63.3381,63.3737,120575.0
2021-12-16 10:50:00,71.09,71.21,71.09,71.2,94590.0,63.3737,63.4807,63.3737,63.4718,94590.0
2021-12-16 10:55:00,71.2,71.29,71.2,71.28,164299.0,63.4718,63.552,63.4718,63.5431,164299.0
2021-12-16 11:00:00,71.28,71.33,71.24,71.26,189353.0,63.5431,63.5877,63.5074,63.5253,189353.0
2021-12-16 11:05:00,71.26,71.34,71.2,71.34,139825.0,63.5253,63.5966,63.4718,63.5966,139825.0
2021-12-16 11:10:00,71.33,71.37,71.26,71.27,92390.0,63.5877,63.6233,63.5253,63.5342,92390.0
2021-12-16 11:15:00,71.26,71.37,71.25,71.31,344505.0,63.5253,63.6233,63.5163,63.5698,344505.0
2021-12-16 11:20:00,71.31,71.37,71.3,71.35,203979.0,63.5698,63.6233,63.5609,63.6055,203979.0
2021-12-16 11:25:00,71.35,71.35,71.23,71.24,164552.0,63.6055,63.6055,63.4985,63.5074,164552.0
2021-12-16 11:30:00,71.24,71.31,71.23,71.3,142758.0,63.5074,63.5698,63.4985,63.5609,142758.0
2021-12-16 11:35:00,71.3,71.34,71.27,71.29,127517.0,63.5609,63.5966,63.5342,63.552,127517.0
2021-12-16 11:40:00,71.3,71.32,71.26,71.31,101838.0,63.5609,63.5787,63.5253,63.5698,101838.0
2021-12-16 11:45:00,71.3,71.31,71.21,71.25,95103.0,63.5609,63.5698,63.4807,63.5163,95103.0
2021-12-16 11:50:00,71.24,71.28,71.2,71.27,51300.0,63.5074,63.5431,63.4718,63.5342,51300.0
2021-12-16 11:55:00,71.28,71.33,71.27,71.3,107412.0,63.5431,63.5877,63.5342,63.5609,107412.0
2021-12-16 12:00:00,71.3,71.31,71.21,71.28,75554.0,63.5609,63.5698,63.4807,63.5431,75554.0
2021-12-16 12:05:00,71.28,71.33,71.25,71.31,93897.0,63.5431,63.5877,63.5163,63.5698,93897.0
2021-12-16 12:10:00,71.31,71.38,71.29,71.37,79605.0,63.5698,63.6322,63.552,63.6233,79605.0
2021-12-16 12:15:00,71.37,71.43,71.34,71.43,90038.0,63.6233,63.6768,63.5966,63.6768,90038.0
2021-12-16 12:20:00,71.43,71.51,71.41,71.5,92822.0,63.6768,63.7481,63.659,63.7392,92822.0
2021-12-16 12:25:00,71.5,71.5,71.43,71.45,102892.0,63.7392,63.7392,63.6768,63.6946,102892.0
2021-12-16 12:30:00,71.45,71.45,71.36,71.4,82672.0,63.6946,63.6946,63.6144,63.6501,82672.0
2021-12-16 12:35:00,71.39,71.44,71.36,71.39,98410.0,63.6411,63.6857,63.6144,63.6411,98410.0
2021-12-16 12:40:00,71.39,71.43,71.38,71.4,129969.0,63.6411,63.6768,63.6322,63.6501,129969.0
2021-12-16 12:45:00,71.39,71.39,71.32,71.34,117671.0,63.6411,63.6411,63.5787,63.5966,117671.0
2021-12-16 12:50:00,71.35,71.38,71.33,71.37,160628.0,63.6055,63.6322,63.5877,63.6233,160628.0
2021-12-16 12:55:00,71.37,71.39,71.31,71.34,63504.0,63.6233,63.6411,63.5698,63.5966,63504.0
2021-12-16 13:00:00,71.34,71.37,71.29,71.3,89709.0,63.5966,63.6233,63.552,63.5609,89709.0
2021-12-16 13:05:00,71.3,71.3,71.21,71.21,85706.0,63.5609,63.5609,63.4807,63.4807,85706.0
2021-12-16 13:10:00,71.21,71.28,71.2,71.25,73326.0,63.4807,63.5431,63.4718,63.5163,73326.0
2021-12-16 13:15:00,71.25,71.25,71.15,71.17,121177.0,63.5163,63.5163,63.4272,63.445,121177.0
2021-12-16 13:20:00,71.17,71.19,71.1,71.11,219614.0,63.445,63.4629,63.3826,63.3915,219614.0
2021-12-16 13:25:00,71.1,71.15,71.09,71.14,71988.0,63.3826,63.4272,63.3737,63.4183,71988.0
2021-12-16 13:30:00,71.13,71.14,71.06,71.09,105704.0,63.4094,63.4183,63.347,63.3737,105704.0
2021-12-16 13:35:00,71.1,71.12,71.03,71.05,60171.0,63.3826,63.4005,63.3202,63.3381,60171.0
2021-12-16 13:40:00,71.05,71.11,71.03,71.1,71639.0,63.3381,63.3915,63.3202,63.3826,71639.0
2021-12-16 13:45:00,71.11,71.17,71.1,71.16,82829.0,63.3915,63.445,63.3826,63.4361,82829.0
2021-12-16 13:50:00,71.16,71.18,71.12,71.16,107886.0,63.4361,63.4539,63.4005,63.4361,107886.0
2021-12-16 13:55:00,71.16,71.19,71.14,71.16,87086.0,63.4361,63.4629,63.4183,63.4361,87086.0
2021-12-16 14:00:00,71.17,71.23,71.16,71.23,88960.0,63.445,63.4985,63.4361,63.4985,88960.0
2021-12-16 14:05:00,71.22,71.25,71.17,71.18,62431.0,63.4896,63.5163,63.445,63.4539,62431.0
2021-12-16 14:10:00,71.18,71.2,71.12,71.18,80977.0,63.4539,63.4718,63.4005,63.4539,80977.0
2021-12-16 14:15:00,71.18,71.19,71.12,71.17,75072.0,63.4539,63.4629,63.4005,63.445,75072.0
2021-12-16 14:20:00,71.18,71.21,71.15,71.18,125774.0,63.4539,63.4807,63.4272,63.4539,125774.0
2021-12-16 14:25:00,71.17,71.19,71.1,71.12,94167.0,63.445,63.4629,63.3826,63.4005,94167.0
2021-12-16 14:30:00,71.12,71.13,71.08,71.12,62266.0,63.4005,63.4094,63.3648,63.4005,62266.0
2021-12-16 14:35:00,71.12,71.2,71.1,71.19,243685.0,63.4005,63.4718,63.3826,63.4629,243685.0
2021-12-16 14:40:00,71.19,71.19,71.1,71.13,100480.0,63.4629,63.4629,63.3826,63.4094,100480.0
2021-12-16 14:45:00,71.14,71.15,70.96,70.97,147948.0,63.4183,63.4272,63.2578,63.2667,147948.0
2021-12-16 14:50:00,70.97,70.98,70.85,70.85,157068.0,63.2667,63.2756,63.1598,63.1598,157068.0
2021-12-16 14:55:00,70.85,70.99,70.85,70.99,404761.0,63.1598,63.2846,63.1598,63.2846,404761.0
2021-12-16 15:00:00,70.99,71.02,70.92,70.94,218154.0,63.2846,63.3113,63.2222,63.24,218154.0
2021-12-16 15:05:00,70.93,70.97,70.9,70.91,106410.0,63.2311,63.2667,63.2043,63.2132,106410.0
2021-12-16 15:10:00,70.91,70.96,70.87,70.95,164176.0,63.2132,63.2578,63.1776,63.2489,164176.0
2021-12-16 15:15:00,70.95,71.03,70.93,70.97,120639.0,63.2489,63.3202,63.2311,63.2667,120639.0
2021-12-16 15:20:00,70.97,71.05,70.94,70.96,195800.0,63.2667,63.3381,63.24,63.2578,195800.0
2021-12-16 15:25:00,70.97,71.14,70.97,71.06,190606.0,63.2667,63.4183,63.2667,63.347,190606.0
2021-12-16 15:30:00,71.06,71.1,70.96,71.07,181021.0,63.347,63.3826,63.2578,63.3559,181021.0
2021-12-16 15:35:00,71.06,71.16,71.03,71.14,201241.0,63.347,63.4361,63.3202,63.4183,201241.0
2021-12-16 15:40:00,71.15,71.2,71.03,71.05,343554.0,63.4272,63.4718,63.3202,63.3381,343554.0
2021-12-16 15:45:00,71.05,71.1,70.98,70.98,506534.0,63.3381,63.3826,63.2756,63.2756,506534.0
2021-12-16 15:50:00,70.98,71.17,70.98,71.09,827433.0,63.2756,63.445,63.2756,63.3737,827433.0
2021-12-16 15:55:00,71.09,71.16,71.05,71.08,963437.0,63.3737,63.4361,63.3381,63.3648,963437.0
2021-12-17 09:30:00,70.84,70.89,70.7,70.83,497647.0,63.1508,63.1954,63.026,63.1419,497647.0
2021-12-17 09:35:00,70.84,71.0,70.81,71.0,509974.0,63.1508,63.2935,63.1241,63.2935,509974.0
2021-12-17 09:40:00,71.01,71.16,70.9,71.07,499440.0,63.3024,63.4361,63.2043,63.3559,499440.0
2021-12-17 09:45:00,71.07,71.09,70.8,70.88,372651.0,63.3559,63.3737,63.1152,63.1865,372651.0
2021-12-17 09:50:00,70.89,70.95,70.69,70.72,233702.0,63.1954,63.2489,63.0171,63.0439,233702.0
2021-12-17 09:55:00,70.73,70.73,70.53,70.56,188866.0,63.0528,63.0528,62.8745,62.9012,188866.0
2021-12-17 10:00:00,70.56,70.66,70.41,70.47,489484.0,62.9012,62.9904,62.7675,62.821,489484.0
2021-12-17 10:05:00,70.47,70.56,70.46,70.51,164175.0,62.821,62.9012,62.8121,62.8567,164175.0
2021-12-17 10:10:00,70.5,70.56,70.42,70.55,208593.0,62.8477,62.9012,62.7764,62.8923,208593.0
2021-12-17 10:15:00,70.54,70.66,70.49,70.58,187800.0,62.8834,62.9904,62.8388,62.9191,187800.0
2021-12-17 10:20:00,70.57,70.59,70.51,70.52,106218.0,62.9102,62.928,62.8567,62.8656,106218.0
2021-12-17 10:25:00,70.52,70.52,70.36,70.39,220578.0,62.8656,62.8656,62.7229,62.7497,220578.0
2021-12-17 10:30:00,70.38,70.53,70.36,70.5,269300.0,62.7408,62.8745,62.7229,62.8477,269300.0
2021-12-17 10:35:00,70.51,70.63,70.49,70.55,135859.0,62.8567,62.9636,62.8388,62.8923,135859.0
2021-12-17 10:40:00,70.55,70.66,70.5,70.64,212712.0,62.8923,62.9904,62.8477,62.9726,212712.0
2021-12-17 10:45:00,70.64,70.82,70.63,70.78,229602.0,62.9726,63.133,62.9636,63.0974,229602.0
2021-12-17 10:50:00,70.78,70.78,70.65,70.69,122618.0,63.0974,63.0974,62.9815,63.0171,122618.0
2021-12-17 10:55:00,70.69,70.76,70.63,70.7,156273.0,63.0171,63.0795,62.9636,63.026,156273.0
2021-12-17 11:00:00,70.7,70.75,70.61,70.62,144317.0,63.026,63.0706,62.9458,62.9547,144317.0
2021-12-17 11:05:00,70.62,70.77,70.62,70.73,94789.0,62.9547,63.0884,62.9547,63.0528,94789.0
2021-12-17 11:10:00,70.73,70.8,70.64,70.77,238107.0,63.0528,63.1152,62.9726,63.0884,238107.0
2021-12-17 11:15:00,70.77,70.87,70.77,70.87,94888.0,63.0884,63.1776,63.0884,63.1776,94888.0
2021-12-17 11:20:00,70.86,70.87,70.78,70.79,365960.0,63.1687,63.1776,63.0974,63.1063,365960.0
2021-12-17 11:25:00,70.79,70.8,70.66,70.68,771499.0,63.1063,63.1152,62.9904,63.0082,771499.0
2021-12-17 11:30:00,70.69,70.73,70.63,70.65,231643.0,63.0171,63.0528,62.9636,62.9815,231643.0
2021-12-17 11:35:00,70.66,70.69,70.58,70.59,241995.0,62.9904,63.0171,62.9191,62.928,241995.0
2021-12-17 11:40:00,70.59,70.66,70.56,70.57,202050.0,62.928,62.9904,62.9012,62.9102,202050.0
2021-12-17 11:45:00,70.56,70.59,70.41,70.42,404551.0,62.9012,62.928,62.7675,62.7764,404551.0
2021-12-17 11:50:00,70.42,70.53,70.39,70.49,474398.0,62.7764,62.8745,62.7497,62.8388,474398.0
2021-12-17 11:55:00,70.49,70.59,70.47,70.57,181714.0,62.8388,62.928,62.821,62.9102,181714.0
2021-12-17 12:00:00,70.57,70.57,70.45,70.51,213190.0,62.9102,62.9102,62.8032,62.8567,213190.0
2021-12-17 12:05:00,70.51,70.57,70.44,70.48,146810.0,62.8567,62.9102,62.7943,62.8299,146810.0
2021-12-17 12:10:00,70.48,70.53,70.46,70.52,93518.0,62.8299,62.8745,62.8121,62.8656,93518.0
2021-12-17 12:15:00,70.52,70.6,70.48,70.48,150145.0,62.8656,62.9369,62.8299,62.8299,150145.0
2021-12-17 12:20:00,70.49,70.62,70.48,70.59,79895.0,62.8388,62.9547,62.8299,62.928,79895.0
2021-12-17 12:25:00,70.58,70.59,70.51,70.58,136446.0,62.9191,62.928,62.8567,62.9191,136446.0
2021-12-17 12:30:00,70.59,70.66,70.57,70.59,100094.0,62.928,62.9904,62.9102,62.928,100094.0
2021-12-17 12:35:00,70.6,70.67,70.59,70.66,132106.0,62.9369,62.9993,62.928,62.9904,132106.0
2021-12-17 12:40:00,70.66,70.68,70.6,70.62,76309.0,62.9904,63.0082,62.9369,62.9547,76309.0
2021-12-17 12:45:00,70.61,70.7,70.6,70.67,83988.0,62.9458,63.026,62.9369,62.9993,83988.0
2021-12-17 12:50:00,70.67,70.67,70.6,70.63,86198.0,62.9993,62.9993,62.9369,62.9636,86198.0
2021-12-17 12:55:00,70.63,70.68,70.62,70.66,68696.0,62.9636,63.0082,62.9547,62.9904,68696.0
2021-12-17 13:00:00,70.66,70.67,70.55,70.62,71180.0,62.9904,62.9993,62.8923,62.9547,71180.0
2021-12-17 13:05:00,70.63,70.64,70.57,70.6,64799.0,62.9636,62.9726,62.9102,62.9369,64799.0
2021-12-17 13:10:00,70.6,70.61,70.54,70.6,51847.0,62.9369,62.9458,62.8834,62.9369,51847.0
2021-12-17 13:15:00,70.61,70.65,70.58,70.64,47790.0,62.9458,62.9815,62.9191,62.9726,47790.0
2021-12-17 13:20:00,70.64,70.72,70.63,70.71,59439.0,62.9726,63.0439,62.9636,63.035,59439.0
2021-12-17 13:25:00,70.71,70.77,70.69,70.76,94782.0,63.035,63.0884,63.0171,63.0795,94782.0
2021-12-17 13:30:00,70.75,70.78,70.69,70.77,93359.0,63.0706,63.0974,63.0171,63.0884,93359.0
2021-12-17 13:35:00,70.76,70.81,70.74,70.75,57878.0,63.0795,63.1241,63.0617,63.0706,57878.0
2021-12-17 13:40:00,70.75,70.78,70.72,70.76,62367.0,63.0706,63.0974,63.0439,63.0795,62367.0
2021-12-17 13:45:00,70.76,70.88,70.73,70.87,63963.0,63.0795,63.1865,63.0528,63.1776,63963.0
2021-12-17 13:50:00,70.86,70.87,70.83,70.84,56222.0,63.1687,63.1776,63.1419,63.1508,56222.0
2021-12-17 13:55:00,70.84,70.92,70.83,70.89,75685.0,63.1508,63.2222,63.1419,63.1954,75685.0
2021-12-17 14:00:00,70.89,70.92,70.86,70.88,85478.0,63.1954,63.2222,63.1687,63.1865,85478.0
2021-12-17 14:05:00,70.88,70.89,70.8,70.81,84703.0,63.1865,63.1954,63.1152,63.1241,84703.0
2021-12-17 14:10:00,70.81,70.81,70.75,70.76,64623.0,63.1241,63.1241,63.0706,63.0795,64623.0
2021-12-17 14:15:00,70.77,70.81,70.74,70.75,61657.0,63.0884,63.1241,63.0617,63.0706,61657.0
2021-12-17 14:20:00,70.75,70.76,70.69,70.7,53844.0,63.0706,63.0795,63.0171,63.026,53844.0
2021-12-17 14:25:00,70.69,70.71,70.6,70.62,146338.0,63.0171,63.035,62.9369,62.9547,146338.0
2021-12-17 14:30:00,70.62,70.65,70.54,70.55,66757.0,62.9547,62.9815,62.8834,62.8923,66757.0
2021-12-17 14:35:00,70.55,70.55,70.46,70.53,73288.0,62.8923,62.8923,62.8121,62.8745,73288.0
2021-12-17 14:40:00,70.53,70.54,70.47,70.52,112124.0,62.8745,62.8834,62.821,62.8656,112124.0
2021-12-17 14:45:00,70.51,70.61,70.5,70.58,108616.0,62.8567,62.9458,62.8477,62.9191,108616.0
2021-12-17 14:50:00,70.57,70.59,70.52,70.53,132829.0,62.9102,62.928,62.8656,62.8745,132829.0
2021-12-17 14:55:00,70.53,70.58,70.5,70.58,81066.0,62.8745,62.9191,62.8477,62.9191,81066.0
2021-12-17 15:00:00,70.58,70.65,70.53,70.53,144327.0,62.9191,62.9815,62.8745,62.8745,144327.0
2021-12-17 15:05:00,70.53,70.57,70.5,70.52,109159.0,62.8745,62.9102,62.8477,62.8656,109159.0
2021-12-17 15:10:00,70.52,70.53,70.44,70.45,172669.0,62.8656,62.8745,62.7943,62.8032,172669.0
2021-12-17 15:15:00,70.44,70.47,70.35,70.46,242943.0,62.7943,62.821,62.714,62.8121,242943.0
2021-12-17 15:20:00,70.46,70.47,70.41,70.43,118102.0,62.8121,62.821,62.7675,62.7853,118102.0
2021-12-17 15:25:00,70.42,70.45,70.32,70.36,235773.0,62.7764,62.8032,62.6873,62.7229,235773.0
2021-12-17 15:30:00,70.37,70.42,70.32,70.42,243941.0,62.7319,62.7764,62.6873,62.7764,243941.0
2021-12-17 15:35:00,70.42,70.42,70.24,70.31,294406.0,62.7764,62.7764,62.616,62.6784,294406.0
2021-12-17 15:40:00,70.31,70.34,70.24,70.25,374020.0,62.6784,62.7051,62.616,62.6249,374020.0
2021-12-17 15:45:00,70.25,70.26,70.03,70.03,696978.0,62.6249,62.6338,62.4288,62.4288,696978.0
2021-12-17 15:50:00,70.03,70.07,69.86,69.9,1368006.0,62.4288,62.4644,62.2772,62.3129,1368006.0
2021-12-17 15:55:00,69.9,70.08,69.89,70.0,2440269.0,62.3129,62.4733,62.304,62.402,2440269.0
2021-12-20 09:30:00,68.8,69.13,68.66,69.06,985510.0,61.8135,62.11,61.6877,62.0471,985510.0
2021-12-20 09:35:00,69.07,69.07,68.88,68.97,527294.0,62.0561,62.0561,61.8854,61.9662,527294.0
2021-12-20 09:40:00,68.98,68.98,68.59,68.67,389130.0,61.9752,61.9752,61.6248,61.6967,389130.0
2021-12-20 09:45:00,68.66,68.68,68.46,68.48,340100.0,61.6877,61.7057,61.508,61.526,340100.0
2021-12-20 09:50:00,68.48,68.51,68.36,68.41,462763.0,61.526,61.553,61.4182,61.4631,462763.0
2021-12-20 09:55:00,68.4,68.51,68.34,68.45,374877.0,61.4541,61.553,61.4002,61.4991,374877.0
2021-12-20 10:00:00,68.45,68.72,68.45,68.71,218963.0,61.4991,61.7416,61.4991,61.7326,218963.0
2021-12-20 10:05:00,68.7,68.72,68.44,68.5,200867.0,61.7237,61.7416,61.4901,61.544,200867.0
2021-12-20 10:10:00,68.49,68.51,68.35,68.35,144402.0,61.535,61.553,61.4092,61.4092,144402.0
2021-12-20 10:15:00,68.35,68.42,68.3,68.35,193543.0,61.4092,61.4721,61.3643,61.4092,193543.0
2021-12-20 10:20:00,68.35,68.37,68.3,68.33,242951.0,61.4092,61.4272,61.3643,61.3912,242951.0
2021-12-20 10:25:00,68.33,68.38,68.23,68.29,202192.0,61.3912,61.4362,61.3014,61.3553,202192.0
2021-12-20 10:30:00,68.3,68.37,68.28,68.35,207473.0,61.3643,61.4272,61.3463,61.4092,207473.0
2021-12-20 10:35:00,68.35,68.52,68.3,68.5,194511.0,61.4092,61.5619,61.3643,61.544,194511.0
2021-12-20 10:40:00,68.49,68.51,68.41,68.48,251958.0,61.535,61.553,61.4631,61.526,251958.0
2021-12-20 10:45:00,68.48,68.5,68.38,68.41,122408.0,61.526,61.544,61.4362,61.4631,122408.0
2021-12-20 10:50:00,68.4,68.41,68.3,68.34,92055.0,61.4541,61.4631,61.3643,61.4002,92055.0
2021-12-20 10:55:00,68.34,68.42,68.33,68.39,127735.0,61.4002,61.4721,61.3912,61.4451,127735.0
2021-12-20 11:00:00,68.39,68.55,68.36,68.52,133484.0,61.4451,61.5889,61.4182,61.5619,133484.0
2021-12-20 11:05:00,68.52,68.63,68.52,68.63,84080.0,61.5619,61.6608,61.5619,61.6608,84080.0
2021-12-20 11:10:00,68.62,68.71,68.6,68.7,98269.0,61.6518,61.7326,61.6338,61.7237,98269.0
2021-12-20 11:15:00,68.7,68.73,68.68,68.7,107697.0,61.7237,61.7506,61.7057,61.7237,107697.0
2021-12-20 11:20:00,68.7,68.76,68.64,68.74,99476.0,61.7237,61.7776,61.6698,61.7596,99476.0
2021-12-20 11:25:00,68.73,68.75,68.66,68.67,97535.0,61.7506,61.7686,61.6877,61.6967,97535.0
2021-12-20 11:30:00,68.67,68.71,68.61,68.66,163403.0,61.6967,61.7326,61.6428,61.6877,163403.0
2021-12-20 11:35:00,68.66,68.68,68.6,68.64,112682.0,61.6877,61.7057,61.6338,61.6698,112682.0
2021-12-20 11:40:00,68.64,68.65,68.58,68.65,79536.0,61.6698,61.6787,61.6158,61.6787,79536.0
2021-12-20 11:45:00,68.64,68.67,68.54,68.66,95682.0,61.6698,61.6967,61.5799,61.6877,95682.0
2021-12-20 11:50:00,68.66,68.78,68.65,68.77,194061.0,61.6877,61.7955,61.6787,61.7866,194061.0
2021-12-20 11:55:00,68.77,68.8,68.74,68.8,88907.0,61.7866,61.8135,61.7596,61.8135,88907.0
2021-12-20 12:00:00,68.8,68.83,68.75,68.79,95538.0,61.8135,61.8405,61.7686,61.8045,95538.0
2021-12-20 12:05:00,68.79,68.84,68.78,68.84,49930.0,61.8045,61.8494,61.7955,61.8494,49930.0
2021-12-20 12:10:00,68.83,68.84,68.76,68.77,72882.0,61.8405,61.8494,61.7776,61.7866,72882.0
2021-12-20 12:15:00,68.76,68.82,68.74,68.82,96522.0,61.7776,61.8315,61.7596,61.8315,96522.0
2021-12-20 12:20:00,68.82,68.83,68.75,68.75,54084.0,61.8315,61.8405,61.7686,61.7686,54084.0
2021-12-20 12:25:00,68.75,68.82,68.75,68.81,41438.0,61.7686,61.8315,61.7686,61.8225,41438.0
2021-12-20 12:30:00,68.81,68.82,68.66,68.67,70679.0,61.8225,61.8315,61.6877,61.6967,70679.0
2021-12-20 12:35:00,68.67,68.78,68.66,68.77,59868.0,61.6967,61.7955,61.6877,61.7866,59868.0
2021-12-20 12:40:00,68.77,68.82,68.75,68.77,70870.0,61.7866,61.8315,61.7686,61.7866,70870.0
2021-12-20 12:45:00,68.77,68.82,68.74,68.82,159851.0,61.7866,61.8315,61.7596,61.8315,159851.0
2021-12-20 12:50:00,68.82,68.95,68.82,68.95,144945.0,61.8315,61.9483,61.8315,61.9483,144945.0
2021-12-20 12:55:00,68.95,68.95,68.85,68.86,65824.0,61.9483,61.9483,61.8584,61.8674,65824.0
2021-12-20 13:00:00,68.86,68.87,68.79,68.86,77284.0,61.8674,61.8764,61.8045,61.8674,77284.0
2021-12-20 13:05:00,68.87,68.95,68.87,68.94,178597.0,61.8764,61.9483,61.8764,61.9393,178597.0
2021-12-20 13:10:00,68.95,68.97,68.87,68.94,116943.0,61.9483,61.9662,61.8764,61.9393,116943.0
2021-12-20 13:15:00,68.92,68.94,68.89,68.92,60651.0,61.9213,61.9393,61.8944,61.9213,60651.0
2021-12-20 13:20:00,68.92,68.98,68.91,68.98,31064.0,61.9213,61.9752,61.9123,61.9752,31064.0
2021-12-20 13:25:00,68.98,69.04,68.97,69.0,51995.0,61.9752,62.0291,61.9662,61.9932,51995.0
2021-12-20 13:30:00,69.0,69.05,68.97,69.02,261704.0,61.9932,62.0381,61.9662,62.0112,261704.0
2021-12-20 13:35:00,69.03,69.14,69.02,69.14,74697.0,62.0202,62.119,62.0112,62.119,74697.0
2021-12-20 13:40:00,69.14,69.2,69.12,69.16,130214.0,62.119,62.1729,62.101,62.137,130214.0
2021-12-20 13:45:00,69.15,69.17,69.11,69.15,42889.0,62.128,62.1459,62.092,62.128,42889.0
2021-12-20 13:50:00,69.15,69.21,69.13,69.2,46418.0,62.128,62.1819,62.11,62.1729,46418.0
2021-12-20 13:55:00,69.21,69.22,69.11,69.16,132580.0,62.1819,62.1909,62.092,62.137,132580.0
2021-12-20 14:00:00,69.16,69.23,69.12,69.16,86278.0,62.137,62.1998,62.101,62.137,86278.0
2021-12-20 14:05:00,69.16,69.17,69.11,69.17,55619.0,62.137,62.1459,62.092,62.1459,55619.0
2021-12-20 14:10:00,69.16,69.16,69.06,69.07,45306.0,62.137,62.137,62.0471,62.0561,45306.0
2021-12-20 14:15:00,69.08,69.12,69.04,69.04,59822.0,62.0651,62.101,62.0291,62.0291,59822.0
2021-12-20 14:20:00,69.04,69.12,69.01,69.09,160059.0,62.0291,62.101,62.0022,62.0741,160059.0
2021-12-20 14:25:00,69.09,69.11,69.04,69.11,164716.0,62.0741,62.092,62.0291,62.092,164716.0
2021-12-20 14:30:00,69.1,69.15,69.02,69.14,86208.0,62.083,62.128,62.0112,62.119,86208.0
2021-12-20 14:35:00,69.14,69.2,69.1,69.19,54672.0,62.119,62.1729,62.083,62.1639,54672.0
2021-12-20 14:40:00,69.19,69.21,69.17,69.18,88294.0,62.1639,62.1819,62.1459,62.1549,88294.0
2021-12-20 14:45:00,69.18,69.24,69.15,69.24,118289.0,62.1549,62.2088,62.128,62.2088,118289.0
2021-12-20 14:50:00,69.23,69.26,69.22,69.24,98733.0,62.1998,62.2268,62.1909,62.2088,98733.0
2021-12-20 14:55:00,69.23,69.27,69.18,69.23,120264.0,62.1998,62.2358,62.1549,62.1998,120264.0
2021-12-20 15:00:00,69.23,69.28,69.21,69.23,60591.0,62.1998,62.2448,62.1819,62.1998,60591.0
2021-12-20 15:05:00,69.24,69.28,69.21,69.28,93626.0,62.2088,62.2448,62.1819,62.2448,93626.0
2021-12-20 15:10:00,69.29,69.3,69.19,69.2,128607.0,62.2538,62.2627,62.1639,62.1729,128607.0
2021-12-20 15:15:00,69.21,69.34,69.2,69.28,161237.0,62.1819,62.2987,62.1729,62.2448,161237.0
2021-12-20 15:20:00,69.28,69.34,69.26,69.28,238871.0,62.2448,62.2987,62.2268,62.2448,238871.0
2021-12-20 15:25:00,69.28,69.43,69.28,69.41,200623.0,62.2448,62.3795,62.2448,62.3616,200623.0
2021-12-20 15:30:00,69.41,69.45,69.33,69.38,407027.0,62.3616,62.3975,62.2897,62.3346,407027.0
2021-12-20 15:35:00,69.39,69.4,69.3,69.33,195775.0,62.3436,62.3526,62.2627,62.2897,195775.0
2021-12-20 15:40:00,69.32,69.37,69.27,69.31,171537.0,62.2807,62.3256,62.2358,62.2717,171537.0
2021-12-20 15:45:00,69.31,69.45,69.29,69.44,352234.0,62.2717,62.3975,62.2538,62.3885,352234.0
2021-12-20 15:50:00,69.44,69.56,69.43,69.47,783719.0,62.3885,62.4963,62.3795,62.4155,783719.0
2021-12-20 15:55:00,69.48,69.6,69.44,69.52,811594.0,62.4245,62.5323,62.3885,62.4604,811594.0
2021-12-21 09:30:00,69.92,70.12,69.75,70.05,437127.0,62.8198,62.9995,62.667,62.9366,437127.0
2021-12-21 09:35:00,70.05,70.21,70.01,70.16,216142.0,62.9366,63.0803,62.9006,63.0354,216142.0
2021-12-21 09:40:00,70.15,70.16,69.9,69.92,494699.0,63.0264,63.0354,62.8018,62.8198,494699.0
2021-12-21 09:45:00,69.92,69.97,69.83,69.84,417039.0,62.8198,62.8647,62.7389,62.7479,417039.0
2021-12-21 09:50:00,69.83,69.91,69.73,69.89,271536.0,62.7389,62.8108,62.6491,62.7928,271536.0
2021-12-21 09:55:00,69.9,69.92,69.83,69.83,155372.0,62.8018,62.8198,62.7389,62.7389,155372.0
2021-12-21 10:00:00,69.82,69.9,69.75,69.75,197424.0,62.7299,62.8018,62.667,62.667,197424.0
2021-12-21 10:05:00,69.75,69.8,69.67,69.8,192137.0,62.667,62.712,62.5952,62.712,192137.0
2021-12-21 10:10:00,69.79,69.9,69.75,69.87,132253.0,62.703,62.8018,62.667,62.7749,132253.0
2021-12-21 10:15:00,69.87,69.97,69.84,69.92,231298.0,62.7749,62.8647,62.7479,62.8198,231298.0
2021-12-21 10:20:00,69.92,69.99,69.9,69.94,170741.0,62.8198,62.8827,62.8018,62.8377,170741.0
2021-12-21 10:25:00,69.93,69.94,69.79,69.84,340986.0,62.8288,62.8377,62.703,62.7479,340986.0
2021-12-21 10:30:00,69.84,69.91,69.83,69.87,163743.0,62.7479,62.8108,62.7389,62.7749,163743.0
2021-12-21 10:35:00,69.88,69.88,69.76,69.77,118871.0,62.7838,62.7838,62.676,62.685,118871.0
2021-12-21 10:40:00,69.76,69.81,69.71,69.72,143711.0,62.676,62.7209,62.6311,62.6401,143711.0
2021-12-21 10:45:00,69.71,69.71,69.58,69.58,235654.0,62.6311,62.6311,62.5143,62.5143,235654.0
2021-12-21 10:50:00,69.57,69.62,69.55,69.59,310558.0,62.5053,62.5502,62.4873,62.5233,310558.0
2021-12-21 10:55:00,69.58,69.62,69.52,69.54,133474.0,62.5143,62.5502,62.4604,62.4784,133474.0
2021-12-21 11:00:00,69.54,69.54,69.38,69.41,430215.0,62.4784,62.4784,62.3346,62.3616,430215.0
2021-12-21 11:05:00,69.42,69.46,69.38,69.38,210076.0,62.3705,62.4065,62.3346,62.3346,210076.0
2021-12-21 11:10:00,69.39,69.42,69.26,69.27,353664.0,62.3436,62.3705,62.2268,62.2358,353664.0
2021-12-21 11:15:00,69.27,69.28,69.18,69.23,425032.0,62.2358,62.2448,62.1549,62.1998,425032.0
2021-12-21 11:20:00,69.22,69.22,69.14,69.14,191592.0,62.1909,62.1909,62.119,62.119,191592.0
2021-12-21 11:25:00,69.13,69.16,69.06,69.08,206438.0,62.11,62.137,62.0471,62.0651,206438.0
2021-12-21 11:30:00,69.09,69.18,69.06,69.17,215983.0,62.0741,62.1549,62.0471,62.1459,215983.0
2021-12-21 11:35:00,69.17,69.3,69.16,69.3,146543.0,62.1459,62.2627,62.137,62.2627,146543.0
2021-12-21 11:40:00,69.31,69.57,69.29,69.57,447501.0,62.2717,62.5053,62.2538,62.5053,447501.0
2021-12-21 11:45:00,69.58,69.67,69.55,69.62,640140.0,62.5143,62.5952,62.4873,62.5502,640140.0
2021-12-21 11:50:00,69.63,69.65,69.58,69.62,217159.0,62.5592,62.5772,62.5143,62.5502,217159.0
2021-12-21 11:55:00,69.63,69.63,69.53,69.56,141489.0,62.5592,62.5592,62.4694,62.4963,141489.0
2021-12-21 12:00:00,69.57,69.61,69.51,69.57,98081.0,62.5053,62.5413,62.4514,62.5053,98081.0
2021-12-21 12:05:00,69.56,69.68,69.56,69.67,68860.0,62.4963,62.6041,62.4963,62.5952,68860.0
2021-12-21 12:10:00,69.68,69.75,69.66,69.73,54626.0,62.6041,62.667,62.5862,62.6491,54626.0
2021-12-21 12:15:00,69.74,69.78,69.69,69.71,78970.0,62.6581,62.694,62.6131,62.6311,78970.0
2021-12-21 12:20:00,69.7,69.75,69.67,69.72,55451.0,62.6221,62.667,62.5952,62.6401,55451.0
2021-12-21 12:25:00,69.72,69.72,69.67,69.7,221570.0,62.6401,62.6401,62.5952,62.6221,221570.0
2021-12-21 12:30:00,69.71,69.76,69.7,69.75,45599.0,62.6311,62.676,62.6221,62.667,45599.0
2021-12-21 12:35:00,69.75,69.79,69.72,69.77,61340.0,62.667,62.703,62.6401,62.685,61340.0
2021-12-21 12:40:00,69.76,69.79,69.74,69.76,53538.0,62.676,62.703,62.6581,62.676,53538.0
2021-12-21 12:45:00,69.76,69.79,69.74,69.79,32153.0,62.676,62.703,62.6581,62.703,32153.0
2021-12-21 12:50:00,69.79,69.84,69.78,69.83,81942.0,62.703,62.7479,62.694,62.7389,81942.0
2021-12-21 12:55:00,69.83,69.87,69.79,69.84,185152.0,62.7389,62.7749,62.703,62.7479,185152.0
2021-12-21 13:00:00,69.84,69.85,69.76,69.78,180921.0,62.7479,62.7569,62.676,62.694,180921.0
2021-12-21 13:05:00,69.78,69.81,69.76,69.81,243090.0,62.694,62.7209,62.676,62.7209,243090.0
2021-12-21 13:10:00,69.81,69.84,69.77,69.81,148278.0,62.7209,62.7479,62.685,62.7209,148278.0
2021-12-21 13:15:00,69.81,69.81,69.77,69.78,156513.0,62.7209,62.7209,62.685,62.694,156513.0
2021-12-21 13:20:00,69.78,69.84,69.77,69.84,148685.0,62.694,62.7479,62.685,62.7479,148685.0
2021-12-21 13:25:00,69.84,69.87,69.82,69.84,134662.0,62.7479,62.7749,62.7299,62.7479,134662.0
2021-12-21 13:30:00,69.84,69.88,69.79,69.81,230523.0,62.7479,62.7838,62.703,62.7209,230523.0
2021-12-21 13:35:00,69.81,69.84,69.77,69.81,171668.0,62.7209,62.7479,62.685,62.7209,171668.0
2021-12-21 13:40:00,69.8,69.8,69.75,69.77,65457.0,62.712,62.712,62.667,62.685,65457.0
2021-12-21 13:45:00,69.76,69.76,69.72,69.74,52362.0,62.676,62.676,62.6401,62.6581,52362.0
2021-12-21 13:50:00,69.73,69.75,69.67,69.7,53421.0,62.6491,62.667,62.5952,62.6221,53421.0
2021-12-21 13:55:00,69.71,69.77,69.69,69.71,129126.0,62.6311,62.685,62.6131,62.6311,129126.0
2021-12-21 14:00:00,69.71,69.71,69.65,69.7,133109.0,62.6311,62.6311,62.5772,62.6221,133109.0
2021-12-21 14:05:00,69.7,69.7,69.6,69.61,58754.0,62.6221,62.6221,62.5323,62.5413,58754.0
2021-12-21 14:10:00,69.62,69.62,69.51,69.52,71446.0,62.5502,62.5502,62.4514,62.4604,71446.0
2021-12-21 14:15:00,69.52,69.53,69.41,69.42,119340.0,62.4604,62.4694,62.3616,62.3705,119340.0
2021-12-21 14:20:00,69.42,69.43,69.33,69.34,79226.0,62.3705,62.3795,62.2897,62.2987,79226.0
2021-12-21 14:25:00,69.34,69.43,69.33,69.39,88685.0,62.2987,62.3795,62.2897,62.3436,88685.0
2021-12-21 14:30:00,69.39,69.44,69.37,69.42,59851.0,62.3436,62.3885,62.3256,62.3705,59851.0
2021-12-21 14:35:00,69.42,69.45,69.33,69.33,102409.0,62.3705,62.3975,62.2897,62.2897,102409.0
2021-12-21 14:40:00,69.33,69.35,69.3,69.31,68845.0,62.2897,62.3077,62.2627,62.2717,68845.0
2021-12-21 14:45:00,69.31,69.38,69.3,69.35,115123.0,62.2717,62.3346,62.2627,62.3077,115123.0
2021-12-21 14:50:00,69.34,69.37,69.26,69.26,124884.0,62.2987,62.3256,62.2268,62.2268,124884.0
2021-12-21 14:55:00,69.27,69.35,69.26,69.34,122338.0,62.2358,62.3077,62.2268,62.2987,122338.0
2021-12-21 15:00:00,69.33,69.33,69.26,69.28,95464.0,62.2897,62.2897,62.2268,62.2448,95464.0
2021-12-21 15:05:00,69.28,69.29,69.17,69.19,128705.0,62.2448,62.2538,62.1459,62.1639,128705.0
2021-12-21 15:10:00,69.18,69.22,69.13,69.19,103133.0,62.1549,62.1909,62.11,62.1639,103133.0
2021-12-21 15:15:00,69.19,69.35,69.17,69.35,102601.0,62.1639,62.3077,62.1459,62.3077,102601.0
2021-12-21 15:20:00,69.35,69.48,69.35,69.38,172688.0,62.3077,62.4245,62.3077,62.3346,172688.0
2021-12-21 15:25:00,69.38,69.41,69.33,69.35,174972.0,62.3346,62.3616,62.2897,62.3077,174972.0
2021-12-21 15:30:00,69.35,69.37,69.26,69.27,208508.0,62.3077,62.3256,62.2268,62.2358,208508.0
2021-12-21 15:35:00,69.28,69.31,69.22,69.23,201243.0,62.2448,62.2717,62.1909,62.1998,201243.0
2021-12-21 15:40:00,69.24,69.33,69.24,69.28,191519.0,62.2088,62.2897,62.2088,62.2448,191519.0
2021-12-21 15:45:00,69.29,69.29,69.15,69.16,269196.0,62.2538,62.2538,62.128,62.137,269196.0
2021-12-21 15:50:00,69.16,69.41,69.16,69.4,305866.0,62.137,62.3616,62.137,62.3526,305866.0
2021-12-21 15:55:00,69.4,69.44,69.34,69.41,667362.0,62.3526,62.3885,62.2987,62.3616,667362.0
2021-12-22 09:30:00,69.22,69.5,69.22,69.44,345978.0,62.1909,62.4424,62.1909,62.3885,345978.0
2021-12-22 09:35:00,69.43,69.53,69.33,69.38,314833.0,62.3795,62.4694,62.2897,62.3346,314833.0
2021-12-22 09:40:00,69.38,69.45,69.29,69.34,190371.0,62.3346,62.3975,62.2538,62.2987,190371.0
2021-12-22 09:45:00,69.34,69.37,69.25,69.34,188584.0,62.2987,62.3256,62.2178,62.2987,188584.0
2021-12-22 09:50:00,69.34,69.42,69.29,69.29,112100.0,62.2987,62.3705,62.2538,62.2538,112100.0
2021-12-22 09:55:00,69.3,69.31,69.22,69.26,85049.0,62.2627,62.2717,62.1909,62.2268,85049.0
2021-12-22 10:00:00,69.26,69.46,69.25,69.45,122773.0,62.2268,62.4065,62.2178,62.3975,122773.0
2021-12-22 10:05:00,69.45,69.51,69.44,69.45,73394.0,62.3975,62.4514,62.3885,62.3975,73394.0
2021-12-22 10:10:00,69.45,69.47,69.29,69.35,87413.0,62.3975,62.4155,62.2538,62.3077,87413.0
2021-12-22 10:15:00,69.34,69.36,69.27,69.29,127151.0,62.2987,62.3166,62.2358,62.2538,127151.0
2021-12-22 10:20:00,69.29,69.34,69.24,69.31,81957.0,62.2538,62.2987,62.2088,62.2717,81957.0
2021-12-22 10:25:00,69.31,69.39,69.31,69.37,62596.0,62.2717,62.3436,62.2717,62.3256,62596.0
2021-12-22 10:30:00,69.37,69.39,69.27,69.34,120609.0,62.3256,62.3436,62.2358,62.2987,120609.0
2021-12-22 10:35:00,69.34,69.44,69.31,69.38,213774.0,62.2987,62.3885,62.2717,62.3346,213774.0
2021-12-22 10:40:00,69.37,69.51,69.35,69.49,102159.0,62.3256,62.4514,62.3077,62.4334,102159.0
2021-12-22 10:45:00,69.5,69.59,69.5,69.58,187576.0,62.4424,62.5233,62.4424,62.5143,187576.0
2021-12-22 10:50:00,69.58,69.71,69.58,69.7,244299.0,62.5143,62.6311,62.5143,62.6221,244299.0
2021-12-22 10:55:00,69.7,69.75,69.69,69.73,74862.0,62.6221,62.667,62.6131,62.6491,74862.0
2021-12-22 11:00:00,69.73,69.83,69.68,69.78,179048.0,62.6491,62.7389,62.6041,62.694,179048.0
2021-12-22 11:05:00,69.78,69.83,69.73,69.75,76576.0,62.694,62.7389,62.6491,62.667,76576.0
2021-12-22 11:10:00,69.74,69.76,69.7,69.76,43468.0,62.6581,62.676,62.6221,62.676,43468.0
2021-12-22 11:15:00,69.76,69.76,69.67,69.69,42458.0,62.676,62.676,62.5952,62.6131,42458.0
2021-12-22 11:20:00,69.69,69.71,69.64,69.66,71827.0,62.6131,62.6311,62.5682,62.5862,71827.0
2021-12-22 11:25:00,69.65,69.68,69.63,69.67,64240.0,62.5772,62.6041,62.5592,62.5952,64240.0
2021-12-22 11:30:00,69.68,69.71,69.67,69.69,93491.0,62.6041,62.6311,62.5952,62.6131,93491.0
2021-12-22 11:35:00,69.69,69.73,69.64,69.65,47302.0,62.6131,62.6491,62.5682,62.5772,47302.0
2021-12-22 11:40:00,69.65,69.65,69.61,69.64,94332.0,62.5772,62.5772,62.5413,62.5682,94332.0
2021-12-22 11:45:00,69.65,69.65,69.61,69.65,71463.0,62.5772,62.5772,62.5413,62.5772,71463.0
2021-12-22 11:50:00,69.64,69.68,69.61,69.61,52994.0,62.5682,62.6041,62.5413,62.5413,52994.0
2021-12-22 11:55:00,69.61,69.68,69.6,69.66,42616.0,62.5413,62.6041,62.5323,62.5862,42616.0
2021-12-22 12:00:00,69.66,69.67,69.62,69.66,81687.0,62.5862,62.5952,62.5502,62.5862,81687.0
2021-12-22 12:05:00,69.66,69.69,69.64,69.68,43931.0,62.5862,62.6131,62.5682,62.6041,43931.0
2021-12-22 12:10:00,69.68,69.74,69.68,69.74,59900.0,62.6041,62.6581,62.6041,62.6581,59900.0
2021-12-22 12:15:00,69.75,69.75,69.67,69.67,49887.0,62.667,62.667,62.5952,62.5952,49887.0
2021-12-22 12:20:00,69.67,69.73,69.67,69.72,43450.0,62.5952,62.6491,62.5952,62.6401,43450.0
2021-12-22 12:25:00,69.72,69.75,69.7,69.73,100363.0,62.6401,62.667,62.6221,62.6491,100363.0
2021-12-22 12:30:00,69.73,69.76,69.72,69.74,30324.0,62.6491,62.676,62.6401,62.6581,30324.0
2021-12-22 12:35:00,69.73,69.76,69.7,69.72,82917.0,62.6491,62.676,62.6221,62.6401,82917.0
2021-12-22 12:40:00,69.72,69.79,69.72,69.76,39201.0,62.6401,62.703,62.6401,62.676,39201.0
2021-12-22 12:45:00,69.77,69.79,69.74,69.75,24071.0,62.685,62.703,62.6581,62.667,24071.0
2021-12-22 12:50:00,69.75,69.77,69.72,69.74,38266.0,62.667,62.685,62.6401,62.6581,38266.0
2021-12-22 12:55:00,69.75,69.77,69.73,69.73,28736.0,62.667,62.685,62.6491,62.6491,28736.0
2021-12-22 13:00:00,69.73,69.75,69.68,69.68,43784.0,62.6491,62.667,62.6041,62.6041,43784.0
2021-12-22 13:05:00,69.69,69.7,69.63,69.64,28195.0,62.6131,62.6221,62.5592,62.5682,28195.0
2021-12-22 13:10:00,69.63,69.7,69.62,69.7,52531.0,62.5592,62.6221,62.5502,62.6221,52531.0
2021-12-22 13:15:00,69.69,69.69,69.65,69.68,34081.0,62.6131,62.6131,62.5772,62.6041,34081.0
2021-12-22 13:20:00,69.68,69.69,69.63,69.63,39883.0,62.6041,62.6131,62.5592,62.5592,39883.0
2021-12-22 13:25:00,69.63,69.7,69.63,69.67,26753.0,62.5592,62.6221,62.5592,62.5952,26753.0
2021-12-22 13:30:00,69.68,69.7,69.65,69.66,45569.0,62.6041,62.6221,62.5772,62.5862,45569.0
2021-12-22 13:35:00,69.66,69.68,69.62,69.67,98357.0,62.5862,62.6041,62.5502,62.5952,98357.0
2021-12-22 13:40:00,69.67,69.71,69.65,69.67,29211.0,62.5952,62.6311,62.5772,62.5952,29211.0
2021-12-22 13:45:00,69.67,69.68,69.64,69.64,103022.0,62.5952,62.6041,62.5682,62.5682,103022.0
2021-12-22 13:50:00,69.64,69.65,69.59,69.6,29595.0,62.5682,62.5772,62.5233,62.5323,29595.0
2021-12-22 13:55:00,69.59,69.64,69.57,69.58,39784.0,62.5233,62.5682,62.5053,62.5143,39784.0
2021-12-22 14:00:00,69.58,69.61,69.54,69.55,97014.0,62.5143,62.5413,62.4784,62.4873,97014.0
2021-12-22 14:05:00,69.54,69.59,69.54,69.58,64888.0,62.4784,62.5233,62.4784,62.5143,64888.0
2021-12-22 14:10:00,69.58,69.6,69.56,69.58,34849.0,62.5143,62.5323,62.4963,62.5143,34849.0
2021-12-22 14:15:00,69.57,69.61,69.57,69.59,30472.0,62.5053,62.5413,62.5053,62.5233,30472.0
2021-12-22 14:20:00,69.59,69.64,69.57,69.6,22586.0,62.5233,62.5682,62.5053,62.5323,22586.0
2021-12-22 14:25:00,69.6,69.62,69.57,69.57,65543.0,62.5323,62.5502,62.5053,62.5053,65543.0
2021-12-22 14:30:00,69.57,69.59,69.54,69.54,60788.0,62.5053,62.5233,62.4784,62.4784,60788.0
2021-12-22 14:35:00,69.55,69.58,69.48,69.48,69320.0,62.4873,62.5143,62.4245,62.4245,69320.0
2021-12-22 14:40:00,69.48,69.51,69.41,69.41,99092.0,62.4245,62.4514,62.3616,62.3616,99092.0
2021-12-22 14:45:00,69.42,69.49,69.4,69.49,60848.0,62.3705,62.4334,62.3526,62.4334,60848.0
2021-12-22 14:50:00,69.48,69.54,69.46,69.53,30607.0,62.4245,62.4784,62.4065,62.4694,30607.0
2021-12-22 14:55:00,69.53,69.56,69.52,69.56,21484.0,62.4694,62.4963,62.4604,62.4963,21484.0
2021-12-22 15:00:00,69.56,69.6,69.53,69.58,65532.0,62.4963,62.5323,62.4694,62.5143,65532.0
2021-12-22 15:05:00,69.58,69.59,69.53,69.55,70642.0,62.5143,62.5233,62.4694,62.4873,70642.0
2021-12-22 15:10:00,69.55,69.58,69.53,69.56,100147.0,62.4873,62.5143,62.4694,62.4963,100147.0
2021-12-22 15:15:00,69.56,69.61,69.53,69.6,49671.0,62.4963,62.5413,62.4694,62.5323,49671.0
2021-12-22 15:20:00,69.6,69.61,69.54,69.57,41834.0,62.5323,62.5413,62.4784,62.5053,41834.0
2021-12-22 15:25:00,69.57,69.62,69.57,69.58,83018.0,62.5053,62.5502,62.5053,62.5143,83018.0
2021-12-22 15:30:00,69.58,69.64,69.55,69.64,105052.0,62.5143,62.5682,62.4873,62.5682,105052.0
2021-12-22 15:35:00,69.64,69.65,69.58,69.59,151498.0,62.5682,62.5772,62.5143,62.5233,151498.0
2021-12-22 15:40:00,69.59,69.69,69.59,69.67,146976.0,62.5233,62.6131,62.5233,62.5952,146976.0
2021-12-22 15:45:00,69.67,69.73,69.65,69.67,615833.0,62.5952,62.6491,62.5772,62.5952,615833.0
2021-12-22 15:50:00,69.68,69.78,69.67,69.73,451420.0,62.6041,62.694,62.5952,62.6491,451420.0
2021-12-22 15:55:00,69.73,69.79,69.72,69.72,447780.0,62.6491,62.703,62.6401,62.6401,447780.0
2021-12-23 09:30:00,69.74,69.85,69.64,69.84,294433.0,62.6581,62.7569,62.5682,62.7479,294433.0
2021-12-23 09:35:00,69.84,70.03,69.8,70.01,272143.0,62.7479,62.9186,62.712,62.9006,272143.0
2021-12-23 09:40:00,70.0,70.03,69.93,69.98,142570.0,62.8917,62.9186,62.8288,62.8737,142570.0
2021-12-23 09:45:00,69.99,70.07,69.97,70.01,141126.0,62.8827,62.9545,62.8647,62.9006,141126.0
2021-12-23 09:50:00,70.02,70.08,69.93,69.95,82990.0,62.9096,62.9635,62.8288,62.8467,82990.0
2021-12-23 09:55:00,69.94,70.0,69.9,69.96,64488.0,62.8377,62.8917,62.8018,62.8557,64488.0
2021-12-23 10:00:00,69.95,70.01,69.94,69.99,116340.0,62.8467,62.9006,62.8377,62.8827,116340.0
2021-12-23 10:05:00,69.99,70.03,69.96,69.97,109693.0,62.8827,62.9186,62.8557,62.8647,109693.0
2021-12-23 10:10:00,69.97,69.98,69.9,69.92,119724.0,62.8647,62.8737,62.8018,62.8198,119724.0
2021-12-23 10:15:00,69.92,69.99,69.91,69.95,105118.0,62.8198,62.8827,62.8108,62.8467,105118.0
2021-12-23 10:20:00,69.96,70.01,69.94,70.0,51104.0,62.8557,62.9006,62.8377,62.8917,51104.0
2021-12-23 10:25:00,70.0,70.01,69.94,69.95,41629.0,62.8917,62.9006,62.8377,62.8467,41629.0
2021-12-23 10:30:00,69.95,69.98,69.87,69.88,88006.0,62.8467,62.8737,62.7749,62.7838,88006.0
2021-12-23 10:35:00,69.88,69.94,69.86,69.93,44835.0,62.7838,62.8377,62.7659,62.8288,44835.0
2021-12-23 10:40:00,69.94,69.95,69.89,69.92,69272.0,62.8377,62.8467,62.7928,62.8198,69272.0
2021-12-23 10:45:00,69.93,69.95,69.91,69.92,40413.0,62.8288,62.8467,62.8108,62.8198,40413.0
2021-12-23 10:50:00,69.92,69.96,69.92,69.95,44884.0,62.8198,62.8557,62.8198,62.8467,44884.0
2021-12-23 10:55:00,69.95,69.99,69.95,69.97,57581.0,62.8467,62.8827,62.8467,62.8647,57581.0
2021-12-23 11:00:00,69.96,69.97,69.92,69.97,61335.0,62.8557,62.8647,62.8198,62.8647,61335.0
2021-12-23 11:05:00,69.96,70.05,69.95,70.03,58913.0,62.8557,62.9366,62.8467,62.9186,58913.0
2021-12-23 11:10:00,70.02,70.04,70.0,70.02,62524.0,62.9096,62.9276,62.8917,62.9096,62524.0
2021-12-23 11:15:00,70.02,70.03,69.95,69.99,64096.0,62.9096,62.9186,62.8467,62.8827,64096.0
2021-12-23 11:20:00,69.99,70.0,69.94,69.98,43357.0,62.8827,62.8917,62.8377,62.8737,43357.0
2021-12-23 11:25:00,69.98,70.0,69.96,69.98,39084.0,62.8737,62.8917,62.8557,62.8737,39084.0
2021-12-23 11:30:00,69.98,70.02,69.94,70.0,54610.0,62.8737,62.9096,62.8377,62.8917,54610.0
2021-12-23 11:35:00,70.0,70.05,69.98,70.03,31820.0,62.8917,62.9366,62.8737,62.9186,31820.0
2021-12-23 11:40:00,70.03,70.05,69.97,69.98,34716.0,62.9186,62.9366,62.8647,62.8737,34716.0
2021-12-23 11:45:00,69.98,70.02,69.97,70.02,47084.0,62.8737,62.9096,62.8647,62.9096,47084.0
2021-12-23 11:50:00,70.02,70.03,69.97,70.02,40592.0,62.9096,62.9186,62.8647,62.9096,40592.0
2021-12-23 11:55:00,70.01,70.04,70.0,70.01,44277.0,62.9006,62.9276,62.8917,62.9006,44277.0
2021-12-23 12:00:00,70.0,70.02,69.98,70.0,40001.0,62.8917,62.9096,62.8737,62.8917,40001.0
2021-12-23 12:05:00,70.0,70.01,69.93,69.93,37609.0,62.8917,62.9006,62.8288,62.8288,37609.0
2021-12-23 12:10:00,69.94,69.95,69.88,69.88,122293.0,62.8377,62.8467,62.7838,62.7838,122293.0
2021-12-23 12:15:00,69.89,69.9,69.84,69.88,56397.0,62.7928,62.8018,62.7479,62.7838,56397.0
2021-12-23 12:20:00,69.88,69.88,69.82,69.83,74180.0,62.7838,62.7838,62.7299,62.7389,74180.0
2021-12-23 12:25:00,69.82,69.82,69.77,69.8,107260.0,62.7299,62.7299,62.685,62.712,107260.0
2021-12-23 12:30:00,69.8,69.85,69.78,69.84,67888.0,62.712,62.7569,62.694,62.7479,67888.0
2021-12-23 12:35:00,69.85,69.86,69.81,69.83,48204.0,62.7569,62.7659,62.7209,62.7389,48204.0
2021-12-23 12:40:00,69.82,69.82,69.77,69.78,27740.0,62.7299,62.7299,62.685,62.694,27740.0
2021-12-23 12:45:00,69.78,69.79,69.75,69.77,34043.0,62.694,62.703,62.667,62.685,34043.0
2021-12-23 12:50:00,69.77,69.78,69.74,69.76,44218.0,62.685,62.694,62.6581,62.676,44218.0
2021-12-23 12:55:00,69.76,69.78,69.74,69.75,22302.0,62.676,62.694,62.6581,62.667,22302.0
2021-12-23 13:00:00,69.76,69.77,69.74,69.76,31619.0,62.676,62.685,62.6581,62.676,31619.0
2021-12-23 13:05:00,69.76,69.79,69.75,69.76,21858.0,62.676,62.703,62.667,62.676,21858.0
2021-12-23 13:10:00,69.76,69.76,69.72,69.73,61637.0,62.676,62.676,62.6401,62.6491,61637.0
2021-12-23 13:15:00,69.73,69.73,69.69,69.7,38978.0,62.6491,62.6491,62.6131,62.6221,38978.0
2021-12-23 13:20:00,69.69,69.71,69.67,69.7,35123.0,62.6131,62.6311,62.5952,62.6221,35123.0
2021-12-23 13:25:00,69.69,69.73,69.66,69.72,53765.0,62.6131,62.6491,62.5862,62.6401,53765.0
2021-12-23 13:30:00,69.72,69.74,69.7,69.73,36461.0,62.6401,62.6581,62.6221,62.6491,36461.0
2021-12-23 13:35:00,69.73,69.79,69.72,69.78,19654.0,62.6491,62.703,62.6401,62.694,19654.0
2021-12-23 13:40:00,69.78,69.78,69.73,69.76,38306.0,62.694,62.694,62.6491,62.676,38306.0
2021-12-23 13:45:00,69.76,69.8,69.75,69.77,36725.0,62.676,62.712,62.667,62.685,36725.0
2021-12-23 13:50:00,69.76,69.81,69.76,69.79,31637.0,62.676,62.7209,62.676,62.703,31637.0
2021-12-23 13:55:00,69.8,69.82,69.78,69.8,20155.0,62.712,62.7299,62.694,62.712,20155.0
2021-12-23 14:00:00,69.8,69.86,69.79,69.86,30604.0,62.712,62.7659,62.703,62.7659,30604.0
2021-12-23 14:05:00,69.86,69.88,69.84,69.87,35439.0,62.7659,62.7838,62.7479,62.7749,35439.0
2021-12-23 14:10:00,69.87,69.88,69.82,69.82,27307.0,62.7749,62.7838,62.7299,62.7299,27307.0
2021-12-23 14:15:00,69.81,69.86,69.81,69.86,63338.0,62.7209,62.7659,62.7209,62.7659,63338.0
2021-12-23 14:20:00,69.85,69.85,69.8,69.81,22685.0,62.7569,62.7569,62.712,62.7209,22685.0
2021-12-23 14:25:00,69.8,69.82,69.78,69.78,38544.0,62.712,62.7299,62.694,62.694,38544.0
2021-12-23 14:30:00,69.78,69.82,69.77,69.81,111802.0,62.694,62.7299,62.685,62.7209,111802.0
2021-12-23 14:35:00,69.81,69.86,69.8,69.86,36426.0,62.7209,62.7659,62.712,62.7659,36426.0
2021-12-23 14:40:00,69.85,69.86,69.81,69.82,30432.0,62.7569,62.7659,62.7209,62.7299,30432.0
2021-12-23 14:45:00,69.81,69.86,69.81,69.85,20836.0,62.7209,62.7659,62.7209,62.7569,20836.0
2021-12-23 14:50:00,69.85,69.9,69.83,69.89,70212.0,62.7569,62.8018,62.7389,62.7928,70212.0
2021-12-23 14:55:00,69.89,69.9,69.86,69.87,27641.0,62.7928,62.8018,62.7659,62.7749,27641.0
2021-12-23 15:00:00,69.86,69.87,69.82,69.83,65804.0,62.7659,62.7749,62.7299,62.7389,65804.0
2021-12-23 15:05:00,69.83,69.87,69.82,69.87,47892.0,62.7389,62.7749,62.7299,62.7749,47892.0
2021-12-23 15:10:00,69.87,69.89,69.85,69.87,50827.0,62.7749,62.7928,62.7569,62.7749,50827.0
2021-12-23 15:15:00,69.86,69.91,69.83,69.9,76456.0,62.7659,62.8108,62.7389,62.8018,76456.0
2021-12-23 15:20:00,69.89,69.9,69.84,69.86,53975.0,62.7928,62.8018,62.7479,62.7659,53975.0
2021-12-23 15:25:00,69.86,69.88,69.83,69.86,93311.0,62.7659,62.7838,62.7389,62.7659,93311.0
2021-12-23 15:30:00,69.86,69.89,69.78,69.78,118610.0,62.7659,62.7928,62.694,62.694,118610.0
2021-12-23 15:35:00,69.78,69.89,69.76,69.87,110523.0,62.694,62.7928,62.676,62.7749,110523.0
2021-12-23 15:40:00,69.87,69.88,69.81,69.88,161933.0,62.7749,62.7838,62.7209,62.7838,161933.0
2021-12-23 15:45:00,69.87,69.91,69.86,69.9,243459.0,62.7749,62.8108,62.7659,62.8018,243459.0
2021-12-23 15:50:00,69.91,69.97,69.88,69.89,389992.0,62.8108,62.8647,62.7838,62.7928,389992.0
2021-12-23 15:55:00,69.89,69.92,69.69,69.7,430423.0,62.7928,62.8198,62.6131,62.6221,430423.0
2021-12-27 09:30:00,69.75,69.92,69.73,69.82,236808.0,62.667,62.8198,62.6491,62.7299,236808.0
2021-12-27 09:35:00,69.82,69.92,69.72,69.73,258200.0,62.7299,62.8198,62.6401,62.6491,258200.0
2021-12-27 09:40:00,69.73,69.74,69.54,69.56,229860.0,62.6491,62.6581,62.4784,62.4963,229860.0
2021-12-27 09:45:00,69.56,69.7,69.56,69.68,114771.0,62.4963,62.6221,62.4963,62.6041,114771.0
2021-12-27 09:50:00,69.69,69.78,69.66,69.71,103875.0,62.6131,62.694,62.5862,62.6311,103875.0
2021-12-27 09:55:00,69.71,69.74,69.65,69.73,50840.0,62.6311,62.6581,62.5772,62.6491,50840.0
2021-12-27 10:00:00,69.73,69.79,69.71,69.74,81842.0,62.6491,62.703,62.6311,62.6581,81842.0
2021-12-27 10:05:00,69.74,69.75,69.63,69.65,98095.0,62.6581,62.667,62.5592,62.5772,98095.0
2021-12-27 10:10:00,69.66,69.72,69.63,69.71,64260.0,62.5862,62.6401,62.5592,62.6311,64260.0
2021-12-27 10:15:00,69.71,69.81,69.69,69.81,119093.0,62.6311,62.7209,62.6131,62.7209,119093.0
2021-12-27 10:20:00,69.81,69.84,69.77,69.78,67343.0,62.7209,62.7479,62.685,62.694,67343.0
2021-12-27 10:25:00,69.78,69.81,69.73,69.8,69805.0,62.694,62.7209,62.6491,62.712,69805.0
2021-12-27 10:30:00,69.79,69.8,69.72,69.74,80924.0,62.703,62.712,62.6401,62.6581,80924.0
2021-12-27 10:35:00,69.72,69.77,69.71,69.72,54586.0,62.6401,62.685,62.6311,62.6401,54586.0
2021-12-27 10:40:00,69.73,69.81,69.71,69.8,57545.0,62.6491,62.7209,62.6311,62.712,57545.0
2021-12-27 10:45:00,69.8,69.81,69.72,69.78,96254.0,62.712,62.7209,62.6401,62.694,96254.0
2021-12-27 10:50:00,69.78,69.82,69.75,69.79,42369.0,62.694,62.7299,62.667,62.703,42369.0
2021-12-27 10:55:00,69.8,69.85,69.78,69.84,59678.0,62.712,62.7569,62.694,62.7479,59678.0
2021-12-27 11:00:00,69.83,69.9,69.83,69.89,133291.0,62.7389,62.8018,62.7389,62.7928,133291.0
2021-12-27 11:05:00,69.89,69.9,69.86,69.89,38036.0,62.7928,62.8018,62.7659,62.7928,38036.0
2021-12-27 11:10:00,69.89,69.9,69.83,69.83,52049.0,62.7928,62.8018,62.7389,62.7389,52049.0
2021-12-27 11:15:00,69.84,69.88,69.83,69.88,64598.0,62.7479,62.7838,62.7389,62.7838,64598.0
2021-12-27 11:20:00,69.88,69.92,69.83,69.87,58039.0,62.7838,62.8198,62.7389,62.7749,58039.0
2021-12-27 11:25:00,69.86,69.87,69.83,69.87,21176.0,62.7659,62.7749,62.7389,62.7749,21176.0
2021-12-27 11:30:00,69.87,69.9,69.83,69.9,52533.0,62.7749,62.8018,62.7389,62.8018,52533.0
2021-12-27 11:35:00,69.9,69.91,69.88,69.9,70578.0,62.8018,62.8108,62.7838,62.8018,70578.0
2021-12-27 11:40:00,69.9,69.91,69.87,69.88,52344.0,62.8018,62.8108,62.7749,62.7838,52344.0
2021-12-27 11:45:00,69.87,69.9,69.86,69.88,21400.0,62.7749,62.8018,62.7659,62.7838,21400.0
2021-12-27 11:50:00,69.88,69.89,69.83,69.83,35656.0,62.7838,62.7928,62.7389,62.7389,35656.0
2021-12-27 11:55:00,69.83,69.88,69.8,69.87,67978.0,62.7389,62.7838,62.712,62.7749,67978.0
2021-12-27 12:00:00,69.87,69.88,69.84,69.85,35975.0,62.7749,62.7838,62.7479,62.7569,35975.0
2021-12-27 12:05:00,69.85,69.86,69.81,69.82,74279.0,62.7569,62.7659,62.7209,62.7299,74279.0
2021-12-27 12:10:00,69.81,69.82,69.79,69.8,50068.0,62.7209,62.7299,62.703,62.712,50068.0
2021-12-27 12:15:00,69.81,69.82,69.8,69.82,33842.0,62.7209,62.7299,62.712,62.7299,33842.0
2021-12-27 12:20:00,69.82,69.87,69.82,69.86,39945.0,62.7299,62.7749,62.7299,62.7659,39945.0
2021-12-27 12:25:00,69.86,69.88,69.85,69.85,23724.0,62.7659,62.7838,62.7569,62.7569,23724.0
2021-12-27 12:30:00,69.86,69.86,69.77,69.78,76592.0,62.7659,62.7659,62.685,62.694,76592.0
2021-12-27 12:35:00,69.78,69.82,69.77,69.82,38431.0,62.694,62.7299,62.685,62.7299,38431.0
2021-12-27 12:40:00,69.81,69.87,69.8,69.86,44306.0,62.7209,62.7749,62.712,62.7659,44306.0
2021-12-27 12:45:00,69.86,69.86,69.83,69.85,37330.0,62.7659,62.7659,62.7389,62.7569,37330.0
2021-12-27 12:50:00,69.85,69.87,69.83,69.84,20948.0,62.7569,62.7749,62.7389,62.7479,20948.0
2021-12-27 12:55:00,69.83,69.86,69.8,69.8,46792.0,62.7389,62.7659,62.712,62.712,46792.0
2021-12-27 13:00:00,69.8,69.82,69.79,69.8,34530.0,62.712,62.7299,62.703,62.712,34530.0
2021-12-27 13:05:00,69.81,69.82,69.77,69.8,55270.0,62.7209,62.7299,62.685,62.712,55270.0
2021-12-27 13:10:00,69.8,69.81,69.77,69.78,31820.0,62.712,62.7209,62.685,62.694,31820.0
2021-12-27 13:15:00,69.79,69.81,69.77,69.79,27606.0,62.703,62.7209,62.685,62.703,27606.0
2021-12-27 13:20:00,69.8,69.83,69.77,69.83,47074.0,62.712,62.7389,62.685,62.7389,47074.0
2021-12-27 13:25:00,69.82,69.86,69.82,69.84,55180.0,62.7299,62.7659,62.7299,62.7479,55180.0
2021-12-27 13:30:00,69.84,69.85,69.81,69.82,68423.0,62.7479,62.7569,62.7209,62.7299,68423.0
2021-12-27 13:35:00,69.81,69.83,69.8,69.81,22792.0,62.7209,62.7389,62.712,62.7209,22792.0
2021-12-27 13:40:00,69.8,69.85,69.79,69.84,62521.0,62.712,62.7569,62.703,62.7479,62521.0
2021-12-27 13:45:00,69.84,69.87,69.83,69.87,94211.0,62.7479,62.7749,62.7389,62.7749,94211.0
2021-12-27 13:50:00,69.86,69.89,69.84,69.88,76518.0,62.7659,62.7928,62.7479,62.7838,76518.0
2021-12-27 13:55:00,69.87,69.92,69.87,69.9,166929.0,62.7749,62.8198,62.7749,62.8018,166929.0
2021-12-27 14:00:00,69.9,69.9,69.86,69.88,57721.0,62.8018,62.8018,62.7659,62.7838,57721.0
2021-12-27 14:05:00,69.87,69.89,69.85,69.86,78309.0,62.7749,62.7928,62.7569,62.7659,78309.0
2021-12-27 14:10:00,69.86,69.87,69.82,69.83,68926.0,62.7659,62.7749,62.7299,62.7389,68926.0
2021-12-27 14:15:00,69.83,69.85,69.81,69.81,37002.0,62.7389,62.7569,62.7209,62.7209,37002.0
2021-12-27 14:20:00,69.8,69.85,69.8,69.83,32969.0,62.712,62.7569,62.712,62.7389,32969.0
2021-12-27 14:25:00,69.83,69.87,69.82,69.86,22320.0,62.7389,62.7749,62.7299,62.7659,22320.0
2021-12-27 14:30:00,69.85,69.88,69.85,69.87,34090.0,62.7569,62.7838,62.7569,62.7749,34090.0
2021-12-27 14:35:00,69.86,69.9,69.86,69.89,63842.0,62.7659,62.8018,62.7659,62.7928,63842.0
2021-12-27 14:40:00,69.89,69.91,69.88,69.88,30969.0,62.7928,62.8108,62.7838,62.7838,30969.0
2021-12-27 14:45:00,69.88,69.88,69.81,69.82,139826.0,62.7838,62.7838,62.7209,62.7299,139826.0
2021-12-27 14:50:00,69.82,69.87,69.82,69.85,51439.0,62.7299,62.7749,62.7299,62.7569,51439.0
2021-12-27 14:55:00,69.84,69.89,69.84,69.86,33297.0,62.7479,62.7928,62.7479,62.7659,33297.0
2021-12-27 15:00:00,69.86,69.91,69.84,69.91,37435.0,62.7659,62.8108,62.7479,62.8108,37435.0
2021-12-27 15:05:00,69.91,69.91,69.84,69.87,74177.0,62.8108,62.8108,62.7479,62.7749,74177.0
2021-12-27 15:10:00,69.87,69.87,69.8,69.81,30059.0,62.7749,62.7749,62.712,62.7209,30059.0
2021-12-27 15:15:00,69.8,69.83,69.77,69.83,26719.0,62.712,62.7389,62.685,62.7389,26719.0
2021-12-27 15:20:00,69.83,69.91,69.82,69.88,76711.0,62.7389,62.8108,62.7299,62.7838,76711.0
2021-12-27 15:25:00,69.87,69.9,69.86,69.89,48776.0,62.7749,62.8018,62.7659,62.7928,48776.0
2021-12-27 15:30:00,69.9,69.96,69.9,69.93,64616.0,62.8018,62.8557,62.8018,62.8288,64616.0
2021-12-27 15:35:00,69.92,69.93,69.88,69.89,84597.0,62.8198,62.8288,62.7838,62.7928,84597.0
2021-12-27 15:40:00,69.89,69.94,69.89,69.9,125716.0,62.7928,62.8377,62.7928,62.8018,125716.0
2021-12-27 15:45:00,69.89,69.99,69.89,69.98,183120.0,62.7928,62.8827,62.7928,62.8737,183120.0
2021-12-27 15:50:00,69.98,70.06,69.97,70.02,238695.0,62.8737,62.9456,62.8647,62.9096,238695.0
2021-12-27 15:55:00,70.02,70.06,69.97,70.06,448614.0,62.9096,62.9456,62.8647,62.9456,448614.0
2021-12-28 09:30:00,70.16,70.33,70.11,70.23,334158.0,63.0354,63.1881,62.9905,63.0983,334158.0
2021-12-28 09:35:00,70.23,70.38,70.18,70.36,214630.0,63.0983,63.2331,63.0534,63.2151,214630.0
2021-12-28 09:40:00,70.36,70.36,70.26,70.36,125445.0,63.2151,63.2151,63.1252,63.2151,125445.0
2021-12-28 09:45:00,70.36,70.43,70.31,70.33,100551.0,63.2151,63.278,63.1702,63.1881,100551.0
2021-12-28 09:50:00,70.33,70.35,70.27,70.34,152040.0,63.1881,63.2061,63.1342,63.1971,152040.0
2021-12-28 09:55:00,70.34,70.4,70.27,70.38,115048.0,63.1971,63.251,63.1342,63.2331,115048.0
2021-12-28 10:00:00,70.38,70.45,70.36,70.41,151829.0,63.2331,63.296,63.2151,63.26,151829.0
2021-12-28 10:05:00,70.41,70.43,70.34,70.41,171433.0,63.26,63.278,63.1971,63.26,171433.0
2021-12-28 10:10:00,70.4,70.56,70.37,70.55,98141.0,63.251,63.3948,63.2241,63.3858,98141.0
2021-12-28 10:15:00,70.55,70.62,70.53,70.59,70232.0,63.3858,63.4487,63.3678,63.4217,70232.0
2021-12-28 10:20:00,70.59,70.6,70.52,70.53,250039.0,63.4217,63.4307,63.3588,63.3678,250039.0
2021-12-28 10:25:00,70.53,70.55,70.48,70.49,60465.0,63.3678,63.3858,63.3229,63.3319,60465.0
2021-12-28 10:30:00,70.48,70.49,70.42,70.42,52102.0,63.3229,63.3319,63.269,63.269,52102.0
2021-12-28 10:35:00,70.42,70.43,70.35,70.37,63562.0,63.269,63.278,63.2061,63.2241,63562.0
2021-12-28 10:40:00,70.37,70.45,70.35,70.45,75745.0,63.2241,63.296,63.2061,63.296,75745.0
2021-12-28 10:45:00,70.45,70.52,70.44,70.51,94288.0,63.296,63.3588,63.287,63.3499,94288.0
2021-12-28 10:50:00,70.51,70.53,70.47,70.52,61971.0,63.3499,63.3678,63.3139,63.3588,61971.0
2021-12-28 10:55:00,70.53,70.55,70.48,70.51,60460.0,63.3678,63.3858,63.3229,63.3499,60460.0
2021-12-28 11:00:00,70.51,70.52,70.48,70.49,47810.0,63.3499,63.3588,63.3229,63.3319,47810.0
2021-12-28 11:05:00,70.49,70.57,70.48,70.56,69607.0,63.3319,63.4038,63.3229,63.3948,69607.0
2021-12-28 11:10:00,70.56,70.64,70.55,70.64,71248.0,63.3948,63.4667,63.3858,63.4667,71248.0
2021-12-28 11:15:00,70.64,70.68,70.61,70.67,115325.0,63.4667,63.5026,63.4397,63.4936,115325.0
2021-12-28 11:20:00,70.66,70.71,70.66,70.7,75877.0,63.4846,63.5296,63.4846,63.5206,75877.0
2021-12-28 11:25:00,70.69,70.69,70.64,70.66,72970.0,63.5116,63.5116,63.4667,63.4846,72970.0
2021-12-28 11:30:00,70.67,70.68,70.59,70.63,111246.0,63.4936,63.5026,63.4217,63.4577,111246.0
2021-12-28 11:35:00,70.63,70.7,70.63,70.69,59011.0,63.4577,63.5206,63.4577,63.5116,59011.0
2021-12-28 11:40:00,70.69,70.69,70.6,70.62,159058.0,63.5116,63.5116,63.4307,63.4487,159058.0
2021-12-28 11:45:00,70.63,70.63,70.56,70.58,241833.0,63.4577,63.4577,63.3948,63.4128,241833.0
2021-12-28 11:50:00,70.58,70.59,70.51,70.54,206237.0,63.4128,63.4217,63.3499,63.3768,206237.0
2021-12-28 11:55:00,70.54,70.6,70.54,70.59,58840.0,63.3768,63.4307,63.3768,63.4217,58840.0
2021-12-28 12:00:00,70.58,70.61,70.58,70.59,51646.0,63.4128,63.4397,63.4128,63.4217,51646.0
2021-12-28 12:05:00,70.6,70.63,70.58,70.6,62286.0,63.4307,63.4577,63.4128,63.4307,62286.0
2021-12-28 12:10:00,70.59,70.62,70.59,70.61,26439.0,63.4217,63.4487,63.4217,63.4397,26439.0
2021-12-28 12:15:00,70.61,70.61,70.55,70.56,59271.0,63.4397,63.4397,63.3858,63.3948,59271.0
2021-12-28 12:20:00,70.56,70.59,70.55,70.56,33488.0,63.3948,63.4217,63.3858,63.3948,33488.0
2021-12-28 12:25:00,70.56,70.58,70.52,70.55,95473.0,63.3948,63.4128,63.3588,63.3858,95473.0
2021-12-28 12:30:00,70.55,70.57,70.52,70.54,40931.0,63.3858,63.4038,63.3588,63.3768,40931.0
2021-12-28 12:35:00,70.54,70.58,70.54,70.56,32294.0,63.3768,63.4128,63.3768,63.3948,32294.0
2021-12-28 12:40:00,70.56,70.59,70.54,70.58,24645.0,63.3948,63.4217,63.3768,63.4128,24645.0
2021-12-28 12:45:00,70.58,70.59,70.55,70.56,34724.0,63.4128,63.4217,63.3858,63.3948,34724.0
2021-12-28 12:50:00,70.56,70.57,70.53,70.56,22253.0,63.3948,63.4038,63.3678,63.3948,22253.0
2021-12-28 12:55:00,70.56,70.57,70.54,70.55,15683.0,63.3948,63.4038,63.3768,63.3858,15683.0
2021-12-28 13:00:00,70.55,70.6,70.52,70.59,47603.0,63.3858,63.4307,63.3588,63.4217,47603.0
2021-12-28 13:05:00,70.59,70.61,70.58,70.61,27108.0,63.4217,63.4397,63.4128,63.4397,27108.0
2021-12-28 13:10:00,70.6,70.61,70.57,70.58,26037.0,63.4307,63.4397,63.4038,63.4128,26037.0
2021-12-28 13:15:00,70.58,70.6,70.57,70.59,30556.0,63.4128,63.4307,63.4038,63.4217,30556.0
2021-12-28 13:20:00,70.59,70.6,70.58,70.59,27554.0,63.4217,63.4307,63.4128,63.4217,27554.0
2021-12-28 13:25:00,70.59,70.62,70.58,70.59,35007.0,63.4217,63.4487,63.4128,63.4217,35007.0
2021-12-28 13:30:00,70.59,70.63,70.58,70.62,109327.0,63.4217,63.4577,63.4128,63.4487,109327.0
2021-12-28 13:35:00,70.62,70.62,70.57,70.58,21529.0,63.4487,63.4487,63.4038,63.4128,21529.0
2021-12-28 13:40:00,70.58,70.61,70.57,70.58,27310.0,63.4128,63.4397,63.4038,63.4128,27310.0
2021-12-28 13:45:00,70.58,70.6,70.57,70.58,22189.0,63.4128,63.4307,63.4038,63.4128,22189.0
2021-12-28 13:50:00,70.58,70.61,70.57,70.61,18448.0,63.4128,63.4397,63.4038,63.4397,18448.0
2021-12-28 13:55:00,70.61,70.65,70.61,70.65,53056.0,63.4397,63.4756,63.4397,63.4756,53056.0
2021-12-28 14:00:00,70.66,70.68,70.63,70.64,50057.0,63.4846,63.5026,63.4577,63.4667,50057.0
2021-12-28 14:05:00,70.64,70.67,70.63,70.65,19844.0,63.4667,63.4936,63.4577,63.4756,19844.0
2021-12-28 14:10:00,70.64,70.65,70.59,70.61,46393.0,63.4667,63.4756,63.4217,63.4397,46393.0
2021-12-28 14:15:00,70.61,70.64,70.59,70.61,55377.0,63.4397,63.4667,63.4217,63.4397,55377.0
2021-12-28 14:20:00,70.61,70.64,70.6,70.62,25862.0,63.4397,63.4667,63.4307,63.4487,25862.0
2021-12-28 14:25:00,70.62,70.62,70.56,70.57,63884.0,63.4487,63.4487,63.3948,63.4038,63884.0
2021-12-28 14:30:00,70.57,70.57,70.52,70.53,78785.0,63.4038,63.4038,63.3588,63.3678,78785.0
2021-12-28 14:35:00,70.54,70.56,70.51,70.52,108342.0,63.3768,63.3948,63.3499,63.3588,108342.0
2021-12-28 14:40:00,70.53,70.54,70.51,70.53,19898.0,63.3678,63.3768,63.3499,63.3678,19898.0
2021-12-28 14:45:00,70.53,70.57,70.53,70.56,27200.0,63.3678,63.4038,63.3678,63.3948,27200.0
2021-12-28 14:50:00,70.56,70.6,70.55,70.58,38885.0,63.3948,63.4307,63.3858,63.4128,38885.0
2021-12-28 14:55:00,70.59,70.6,70.57,70.59,35895.0,63.4217,63.4307,63.4038,63.4217,35895.0
2021-12-28 15:00:00,70.6,70.63,70.57,70.63,31461.0,63.4307,63.4577,63.4038,63.4577,31461.0
2021-12-28 15:05:00,70.62,70.64,70.59,70.61,34899.0,63.4487,63.4667,63.4217,63.4397,34899.0
2021-12-28 15:10:00,70.6,70.63,70.59,70.63,32811.0,63.4307,63.4577,63.4217,63.4577,32811.0
2021-12-28 15:15:00,70.63,70.64,70.58,70.59,70576.0,63.4577,63.4667,63.4128,63.4217,70576.0
2021-12-28 15:20:00,70.59,70.64,70.56,70.56,97717.0,63.4217,63.4667,63.3948,63.3948,97717.0
2021-12-28 15:25:00,70.57,70.61,70.54,70.59,100709.0,63.4038,63.4397,63.3768,63.4217,100709.0
2021-12-28 15:30:00,70.59,70.61,70.52,70.56,147015.0,63.4217,63.4397,63.3588,63.3948,147015.0
2021-12-28 15:35:00,70.56,70.57,70.5,70.53,153581.0,63.3948,63.4038,63.3409,63.3678,153581.0
2021-12-28 15:40:00,70.53,70.6,70.52,70.55,127492.0,63.3678,63.4307,63.3588,63.3858,127492.0
2021-12-28 15:45:00,70.56,70.64,70.55,70.64,214882.0,63.3948,63.4667,63.3858,63.4667,214882.0
2021-12-28 15:50:00,70.64,70.64,70.56,70.63,336601.0,63.4667,63.4667,63.3948,63.4577,336601.0
2021-12-28 15:55:00,70.63,70.71,70.6,70.7,413515.0,63.4577,63.5296,63.4307,63.5206,413515.0
2021-12-29 09:30:00,70.8,70.83,70.68,70.75,281875.0,63.6104,63.6374,63.5026,63.5655,281875.0
2021-12-29 09:35:00,70.76,70.86,70.72,70.78,339205.0,63.5745,63.6643,63.5385,63.5924,339205.0
2021-12-29 09:40:00,70.77,70.84,70.74,70.75,137109.0,63.5835,63.6464,63.5565,63.5655,137109.0
2021-12-29 09:45:00,70.75,70.87,70.75,70.8,140716.0,63.5655,63.6733,63.5655,63.6104,140716.0
2021-12-29 09:50:00,70.81,70.82,70.68,70.71,146145.0,63.6194,63.6284,63.5026,63.5296,146145.0
2021-12-29 09:55:00,70.71,70.73,70.65,70.7,69574.0,63.5296,63.5475,63.4756,63.5206,69574.0
2021-12-29 10:00:00,70.69,70.74,70.67,70.7,68930.0,63.5116,63.5565,63.4936,63.5206,68930.0
2021-12-29 10:05:00,70.7,70.77,70.7,70.76,71586.0,63.5206,63.5835,63.5206,63.5745,71586.0
2021-12-29 10:10:00,70.77,70.81,70.73,70.79,134469.0,63.5835,63.6194,63.5475,63.6014,134469.0
2021-12-29 10:15:00,70.79,70.93,70.78,70.92,84156.0,63.6014,63.7272,63.5924,63.7182,84156.0
2021-12-29 10:20:00,70.92,70.93,70.77,70.77,152444.0,63.7182,63.7272,63.5835,63.5835,152444.0
2021-12-29 10:25:00,70.77,70.79,70.67,70.67,135463.0,63.5835,63.6014,63.4936,63.4936,135463.0
2021-12-29 10:30:00,70.68,70.73,70.67,70.73,44417.0,63.5026,63.5475,63.4936,63.5475,44417.0
2021-12-29 10:35:00,70.73,70.78,70.7,70.78,60005.0,63.5475,63.5924,63.5206,63.5924,60005.0
2021-12-29 10:40:00,70.77,70.8,70.73,70.73,48543.0,63.5835,63.6104,63.5475,63.5475,48543.0
2021-12-29 10:45:00,70.74,70.78,70.71,70.75,47037.0,63.5565,63.5924,63.5296,63.5655,47037.0
2021-12-29 10:50:00,70.76,70.78,70.75,70.78,56946.0,63.5745,63.5924,63.5655,63.5924,56946.0
2021-12-29 10:55:00,70.77,70.78,70.7,70.7,36924.0,63.5835,63.5924,63.5206,63.5206,36924.0
2021-12-29 11:00:00,70.71,70.78,70.71,70.72,44952.0,63.5296,63.5924,63.5296,63.5385,44952.0
2021-12-29 11:05:00,70.73,70.74,70.68,70.7,34614.0,63.5475,63.5565,63.5026,63.5206,34614.0
2021-12-29 11:10:00,70.69,70.74,70.67,70.7,32979.0,63.5116,63.5565,63.4936,63.5206,32979.0
2021-12-29 11:15:00,70.7,70.76,70.69,70.75,71626.0,63.5206,63.5745,63.5116,63.5655,71626.0
2021-12-29 11:20:00,70.74,70.78,70.74,70.75,55168.0,63.5565,63.5924,63.5565,63.5655,55168.0
2021-12-29 11:25:00,70.75,70.8,70.74,70.79,41637.0,63.5655,63.6104,63.5565,63.6014,41637.0
2021-12-29 11:30:00,70.79,70.87,70.77,70.87,41293.0,63.6014,63.6733,63.5835,63.6733,41293.0
2021-12-29 11:35:00,70.87,70.88,70.85,70.86,46521.0,63.6733,63.6823,63.6553,63.6643,46521.0
2021-12-29 11:40:00,70.86,70.88,70.82,70.85,62135.0,63.6643,63.6823,63.6284,63.6553,62135.0
2021-12-29 11:45:00,70.85,70.89,70.85,70.88,28147.0,63.6553,63.6913,63.6553,63.6823,28147.0
2021-12-29 11:50:00,70.88,70.92,70.88,70.89,25093.0,63.6823,63.7182,63.6823,63.6913,25093.0
2021-12-29 11:55:00,70.89,70.92,70.87,70.87,52145.0,63.6913,63.7182,63.6733,63.6733,52145.0
2021-12-29 12:00:00,70.87,70.88,70.85,70.86,28050.0,63.6733,63.6823,63.6553,63.6643,28050.0
2021-12-29 12:05:00,70.85,70.87,70.82,70.83,76032.0,63.6553,63.6733,63.6284,63.6374,76032.0
2021-12-29 12:10:00,70.82,70.87,70.8,70.83,55456.0,63.6284,63.6733,63.6104,63.6374,55456.0
2021-12-29 12:15:00,70.83,70.88,70.83,70.87,38337.0,63.6374,63.6823,63.6374,63.6733,38337.0
2021-12-29 12:20:00,70.87,70.9,70.84,70.85,44057.0,63.6733,63.7003,63.6464,63.6553,44057.0
2021-12-29 12:25:00,70.84,70.9,70.82,70.9,17579.0,63.6464,63.7003,63.6284,63.7003,17579.0
2021-12-29 12:30:00,70.9,70.92,70.89,70.91,18975.0,63.7003,63.7182,63.6913,63.7092,18975.0
2021-12-29 12:35:00,70.91,70.92,70.89,70.91,66999.0,63.7092,63.7182,63.6913,63.7092,66999.0
2021-12-29 12:40:00,70.91,70.91,70.87,70.87,15302.0,63.7092,63.7092,63.6733,63.6733,15302.0
2021-12-29 12:45:00,70.87,70.91,70.86,70.9,38341.0,63.6733,63.7092,63.6643,63.7003,38341.0
2021-12-29 12:50:00,70.89,70.92,70.86,70.87,94832.0,63.6913,63.7182,63.6643,63.6733,94832.0
2021-12-29 12:55:00,70.88,70.9,70.87,70.9,60464.0,63.6823,63.7003,63.6733,63.7003,60464.0
2021-12-29 13:00:00,70.9,70.92,70.89,70.9,59895.0,63.7003,63.7182,63.6913,63.7003,59895.0
2021-12-29 13:05:00,70.91,70.92,70.87,70.89,89400.0,63.7092,63.7182,63.6733,63.6913,89400.0
2021-12-29 13:10:00,70.89,70.94,70.88,70.93,44501.0,63.6913,63.7362,63.6823,63.7272,44501.0
2021-12-29 13:15:00,70.93,70.94,70.9,70.93,155607.0,63.7272,63.7362,63.7003,63.7272,155607.0
2021-12-29 13:20:00,70.94,70.95,70.92,70.92,24190.0,63.7362,63.7452,63.7182,63.7182,24190.0
2021-12-29 13:25:00,70.92,70.93,70.9,70.91,25754.0,63.7182,63.7272,63.7003,63.7092,25754.0
2021-12-29 13:30:00,70.91,70.94,70.91,70.92,18806.0,63.7092,63.7362,63.7092,63.7182,18806.0
2021-12-29 13:35:00,70.93,70.93,70.89,70.91,19699.0,63.7272,63.7272,63.6913,63.7092,19699.0
2021-12-29 13:40:00,70.91,70.95,70.91,70.94,24675.0,63.7092,63.7452,63.7092,63.7362,24675.0
2021-12-29 13:45:00,70.94,70.96,70.93,70.95,31466.0,63.7362,63.7542,63.7272,63.7452,31466.0
2021-12-29 13:50:00,70.95,70.96,70.94,70.95,25169.0,63.7452,63.7542,63.7362,63.7452,25169.0
2021-12-29 13:55:00,70.95,70.99,70.93,70.97,49516.0,63.7452,63.7811,63.7272,63.7632,49516.0
2021-12-29 14:00:00,70.96,70.97,70.92,70.94,23530.0,63.7542,63.7632,63.7182,63.7362,23530.0
2021-12-29 14:05:00,70.95,70.97,70.94,70.94,49239.0,63.7452,63.7632,63.7362,63.7362,49239.0
2021-12-29 14:10:00,70.95,70.96,70.94,70.95,39832.0,63.7452,63.7542,63.7362,63.7452,39832.0
2021-12-29 14:15:00,70.95,71.01,70.95,71.01,83145.0,63.7452,63.7991,63.7452,63.7991,83145.0
2021-12-29 14:20:00,71.01,71.01,70.96,70.97,26669.0,63.7991,63.7991,63.7542,63.7632,26669.0
2021-12-29 14:25:00,70.97,70.98,70.93,70.93,42357.0,63.7632,63.7721,63.7272,63.7272,42357.0
2021-12-29 14:30:00,70.93,70.94,70.87,70.88,37813.0,63.7272,63.7362,63.6733,63.6823,37813.0
2021-12-29 14:35:00,70.88,70.91,70.86,70.91,26304.0,63.6823,63.7092,63.6643,63.7092,26304.0
2021-12-29 14:40:00,70.91,70.92,70.89,70.91,23693.0,63.7092,63.7182,63.6913,63.7092,23693.0
2021-12-29 14:45:00,70.91,70.94,70.91,70.92,20869.0,63.7092,63.7362,63.7092,63.7182,20869.0
2021-12-29 14:50:00,70.92,70.92,70.88,70.88,25179.0,63.7182,63.7182,63.6823,63.6823,25179.0
2021-12-29 14:55:00,70.88,70.94,70.88,70.93,31937.0,63.6823,63.7362,63.6823,63.7272,31937.0
2021-12-29 15:00:00,70.93,71.0,70.93,70.99,56975.0,63.7272,63.7901,63.7272,63.7811,56975.0
2021-12-29 15:05:00,70.99,71.04,70.98,71.03,39135.0,63.7811,63.826,63.7721,63.8171,39135.0
2021-12-29 15:10:00,71.03,71.06,71.02,71.03,33858.0,63.8171,63.844,63.8081,63.8171,33858.0
2021-12-29 15:15:00,71.02,71.07,71.0,71.07,68493.0,63.8081,63.853,63.7901,63.853,68493.0
2021-12-29 15:20:00,71.08,71.11,71.05,71.07,51528.0,63.862,63.8889,63.835,63.853,51528.0
2021-12-29 15:25:00,71.07,71.12,71.07,71.08,90072.0,63.853,63.8979,63.853,63.862,90072.0
2021-12-29 15:30:00,71.08,71.14,71.07,71.12,131552.0,63.862,63.9159,63.853,63.8979,131552.0
2021-12-29 15:35:00,71.12,71.18,71.06,71.07,119780.0,63.8979,63.9518,63.844,63.853,119780.0
2021-12-29 15:40:00,71.06,71.11,71.04,71.06,110405.0,63.844,63.8889,63.826,63.844,110405.0
2021-12-29 15:45:00,71.06,71.15,71.05,71.12,176401.0,63.844,63.9249,63.835,63.8979,176401.0
2021-12-29 15:50:00,71.12,71.14,71.08,71.1,331081.0,63.8979,63.9159,63.862,63.8799,331081.0
2021-12-29 15:55:00,71.1,71.12,71.06,71.06,602825.0,63.8799,63.8979,63.844,63.844,602825.0
2021-12-30 09:30:00,71.26,71.26,71.15,71.19,173625.0,64.0237,64.0237,63.9249,63.9608,173625.0
2021-12-30 09:35:00,71.18,71.24,71.16,71.2,130684.0,63.9518,64.0057,63.9339,63.9698,130684.0
2021-12-30 09:40:00,71.2,71.25,71.19,71.2,271587.0,63.9698,64.0147,63.9608,63.9698,271587.0
2021-12-30 09:45:00,71.2,71.24,71.14,71.19,188788.0,63.9698,64.0057,63.9159,63.9608,188788.0
2021-12-30 09:50:00,71.19,71.19,71.08,71.12,140579.0,63.9608,63.9608,63.862,63.8979,140579.0
2021-12-30 09:55:00,71.12,71.14,71.06,71.06,113226.0,63.8979,63.9159,63.844,63.844,113226.0
2021-12-30 10:00:00,71.06,71.09,71.0,71.01,126873.0,63.844,63.871,63.7901,63.7991,126873.0
2021-12-30 10:05:00,71.01,71.05,70.97,70.98,229688.0,63.7991,63.835,63.7632,63.7721,229688.0
2021-12-30 10:10:00,70.99,71.03,70.97,71.0,141322.0,63.7811,63.8171,63.7632,63.7901,141322.0
2021-12-30 10:15:00,71.0,71.03,70.94,70.96,198401.0,63.7901,63.8171,63.7362,63.7542,198401.0
2021-12-30 10:20:00,70.96,70.98,70.86,70.91,105513.0,63.7542,63.7721,63.6643,63.7092,105513.0
2021-12-30 10:25:00,70.91,70.99,70.89,70.93,146736.0,63.7092,63.7811,63.6913,63.7272,146736.0
2021-12-30 10:30:00,70.93,70.95,70.89,70.93,63160.0,63.7272,63.7452,63.6913,63.7272,63160.0
2021-12-30 10:35:00,70.93,70.95,70.88,70.89,115596.0,63.7272,63.7452,63.6823,63.6913,115596.0
2021-12-30 10:40:00,70.89,70.89,70.81,70.84,147709.0,63.6913,63.6913,63.6194,63.6464,147709.0
2021-12-30 10:45:00,70.84,70.87,70.81,70.86,116221.0,63.6464,63.6733,63.6194,63.6643,116221.0
2021-12-30 10:50:00,70.87,70.92,70.87,70.91,52399.0,63.6733,63.7182,63.6733,63.7092,52399.0
2021-12-30 10:55:00,70.91,70.91,70.86,70.88,130846.0,63.7092,63.7092,63.6643,63.6823,130846.0
2021-12-30 11:00:00,70.88,70.9,70.84,70.86,248570.0,63.6823,63.7003,63.6464,63.6643,248570.0
2021-12-30 11:05:00,70.87,70.89,70.85,70.88,53216.0,63.6733,63.6913,63.6553,63.6823,53216.0
2021-12-30 11:10:00,70.88,70.96,70.88,70.95,70686.0,63.6823,63.7542,63.6823,63.7452,70686.0
2021-12-30 11:15:00,70.95,70.97,70.92,70.96,72027.0,63.7452,63.7632,63.7182,63.7542,72027.0
2021-12-30 11:20:00,70.96,71.02,70.95,71.02,116320.0,63.7542,63.8081,63.7452,63.8081,116320.0
2021-12-30 11:25:00,71.02,71.03,70.99,71.01,74208.0,63.8081,63.8171,63.7811,63.7991,74208.0
2021-12-30 11:30:00,71.01,71.04,71.01,71.02,68210.0,63.7991,63.826,63.7991,63.8081,68210.0
2021-12-30 11:35:00,71.02,71.06,71.0,71.03,50319.0,63.8081,63.844,63.7901,63.8171,50319.0
2021-12-30 11:40:00,71.03,71.08,71.02,71.06,84073.0,63.8171,63.862,63.8081,63.844,84073.0
2021-12-30 11:45:00,71.05,71.06,70.98,70.99,188897.0,63.835,63.844,63.7721,63.7811,188897.0
2021-12-30 11:50:00,71.0,71.01,70.97,71.01,108169.0,63.7901,63.7991,63.7632,63.7991,108169.0
2021-12-30 11:55:00,71.0,71.03,70.97,71.0,85923.0,63.7901,63.8171,63.7632,63.7901,85923.0
2021-12-30 12:00:00,71.0,71.01,70.96,70.97,73203.0,63.7901,63.7991,63.7542,63.7632,73203.0
2021-12-30 12:05:00,70.98,71.0,70.95,70.96,80724.0,63.7721,63.7901,63.7452,63.7542,80724.0
2021-12-30 12:10:00,70.96,70.96,70.92,70.95,60812.0,63.7542,63.7542,63.7182,63.7452,60812.0
2021-12-30 12:15:00,70.95,70.99,70.95,70.97,45386.0,63.7452,63.7811,63.7452,63.7632,45386.0
2021-12-30 12:20:00,70.97,70.99,70.95,70.97,35992.0,63.7632,63.7811,63.7452,63.7632,35992.0
2021-12-30 12:25:00,70.98,71.04,70.98,71.03,64052.0,63.7721,63.826,63.7721,63.8171,64052.0
2021-12-30 12:30:00,71.03,71.07,71.02,71.07,83220.0,63.8171,63.853,63.8081,63.853,83220.0
2021-12-30 12:35:00,71.06,71.07,71.04,71.05,24805.0,63.844,63.853,63.826,63.835,24805.0
2021-12-30 12:40:00,71.05,71.08,71.04,71.07,34043.0,63.835,63.862,63.826,63.853,34043.0
2021-12-30 12:45:00,71.06,71.07,71.03,71.05,27743.0,63.844,63.853,63.8171,63.835,27743.0
2021-12-30 12:50:00,71.04,71.05,71.02,71.03,16979.0,63.826,63.835,63.8081,63.8171,16979.0
2021-12-30 12:55:00,71.03,71.1,71.03,71.1,49376.0,63.8171,63.8799,63.8171,63.8799,49376.0
2021-12-30 13:00:00,71.1,71.13,71.09,71.11,41072.0,63.8799,63.9069,63.871,63.8889,41072.0
2021-12-30 13:05:00,71.11,71.15,71.1,71.14,77498.0,63.8889,63.9249,63.8799,63.9159,77498.0
2021-12-30 13:10:00,71.14,71.14,71.11,71.14,31875.0,63.9159,63.9159,63.8889,63.9159,31875.0
2021-12-30 13:15:00,71.14,71.15,71.11,71.12,17973.0,63.9159,63.9249,63.8889,63.8979,17973.0
2021-12-30 13:20:00,71.12,71.13,71.09,71.1,66536.0,63.8979,63.9069,63.871,63.8799,66536.0
2021-12-30 13:25:00,71.09,71.11,71.07,71.09,37684.0,63.871,63.8889,63.853,63.871,37684.0
2021-12-30 13:30:00,71.09,71.1,71.07,71.09,51931.0,63.871,63.8799,63.853,63.871,51931.0
2021-12-30 13:35:00,71.09,71.09,71.07,71.08,61656.0,63.871,63.871,63.853,63.862,61656.0
2021-12-30 13:40:00,71.08,71.1,71.05,71.09,62445.0,63.862,63.8799,63.835,63.871,62445.0
2021-12-30 13:45:00,71.09,71.15,71.09,71.15,74673.0,63.871,63.9249,63.871,63.9249,74673.0
2021-12-30 13:50:00,71.15,71.18,71.14,71.18,33412.0,63.9249,63.9518,63.9159,63.9518,33412.0
2021-12-30 13:55:00,71.18,71.21,71.18,71.2,53998.0,63.9518,63.9788,63.9518,63.9698,53998.0
2021-12-30 14:00:00,71.2,71.27,71.18,71.26,117150.0,63.9698,64.0327,63.9518,64.0237,117150.0
2021-12-30 14:05:00,71.26,71.29,71.25,71.29,68872.0,64.0237,64.0507,64.0147,64.0507,68872.0
2021-12-30 14:10:00,71.29,71.3,71.24,71.26,58407.0,64.0507,64.0596,64.0057,64.0237,58407.0
2021-12-30 14:15:00,71.25,71.27,71.22,71.26,48436.0,64.0147,64.0327,63.9878,64.0237,48436.0
2021-12-30 14:20:00,71.25,71.28,71.23,71.25,53668.0,64.0147,64.0417,63.9967,64.0147,53668.0
2021-12-30 14:25:00,71.25,71.29,71.24,71.27,41889.0,64.0147,64.0507,64.0057,64.0327,41889.0
2021-12-30 14:30:00,71.26,71.28,71.24,71.26,45086.0,64.0237,64.0417,64.0057,64.0237,45086.0
2021-12-30 14:35:00,71.27,71.29,71.26,71.28,29602.0,64.0327,64.0507,64.0237,64.0417,29602.0
2021-12-30 14:40:00,71.27,71.28,71.25,71.27,36571.0,64.0327,64.0417,64.0147,64.0327,36571.0
2021-12-30 14:45:00,71.27,71.3,71.25,71.27,45461.0,64.0327,64.0596,64.0147,64.0327,45461.0
2021-12-30 14:50:00,71.28,71.29,71.24,71.26,94790.0,64.0417,64.0507,64.0057,64.0237,94790.0
2021-12-30 14:55:00,71.27,71.3,71.26,71.27,62972.0,64.0327,64.0596,64.0237,64.0327,62972.0
2021-12-30 15:00:00,71.27,71.29,71.22,71.26,64706.0,64.0327,64.0507,63.9878,64.0237,64706.0
2021-12-30 15:05:00,71.26,71.32,71.26,71.3,82574.0,64.0237,64.0776,64.0237,64.0596,82574.0
2021-12-30 15:10:00,71.31,71.38,71.31,71.37,61224.0,64.0686,64.1315,64.0686,64.1225,61224.0
2021-12-30 15:15:00,71.36,71.4,71.34,71.38,114666.0,64.1135,64.1495,64.0956,64.1315,114666.0
2021-12-30 15:20:00,71.38,71.4,71.31,71.34,119454.0,64.1315,64.1495,64.0686,64.0956,119454.0
2021-12-30 15:25:00,71.34,71.38,71.32,71.34,106452.0,64.0956,64.1315,64.0776,64.0956,106452.0
2021-12-30 15:30:00,71.34,71.38,71.3,71.36,257514.0,64.0956,64.1315,64.0596,64.1135,257514.0
2021-12-30 15:35:00,71.35,71.39,71.31,71.38,129651.0,64.1046,64.1405,64.0686,64.1315,129651.0
2021-12-30 15:40:00,71.38,71.38,71.31,71.35,145126.0,64.1315,64.1315,64.0686,64.1046,145126.0
2021-12-30 15:45:00,71.35,71.4,71.31,71.37,251969.0,64.1046,64.1495,64.0686,64.1225,251969.0
2021-12-30 15:50:00,71.37,71.4,71.27,71.38,595242.0,64.1225,64.1495,64.0327,64.1315,595242.0
2021-12-30 15:55:00,71.39,71.4,71.29,71.33,528697.0,64.1405,64.1495,64.0507,64.0866,528697.0
2021-12-31 09:30:00,71.18,71.27,71.1,71.23,301971.0,63.9518,64.0327,63.8799,63.9967,301971.0
2021-12-31 09:35:00,71.23,71.44,71.2,71.4,406463.0,63.9967,64.1854,63.9698,64.1495,406463.0
2021-12-31 09:40:00,71.39,71.43,71.37,71.41,124801.0,64.1405,64.1764,64.1225,64.1585,124801.0
2021-12-31 09:45:00,71.41,71.46,71.37,71.45,162309.0,64.1585,64.2034,64.1225,64.1944,162309.0
2021-12-31 09:50:00,71.45,71.48,71.31,71.32,243026.0,64.1944,64.2214,64.0686,64.0776,243026.0
2021-12-31 09:55:00,71.31,71.37,71.26,71.27,212495.0,64.0686,64.1225,64.0237,64.0327,212495.0
2021-12-31 10:00:00,71.28,71.41,71.27,71.41,223476.0,64.0417,64.1585,64.0327,64.1585,223476.0
2021-12-31 10:05:00,71.41,71.43,71.34,71.34,71914.0,64.1585,64.1764,64.0956,64.0956,71914.0
2021-12-31 10:10:00,71.34,71.35,71.27,71.28,167760.0,64.0956,64.1046,64.0327,64.0417,167760.0
2021-12-31 10:15:00,71.27,71.32,71.25,71.27,169168.0,64.0327,64.0776,64.0147,64.0327,169168.0
2021-12-31 10:20:00,71.27,71.32,71.27,71.29,65737.0,64.0327,64.0776,64.0327,64.0507,65737.0
2021-12-31 10:25:00,71.3,71.38,71.29,71.38,59660.0,64.0596,64.1315,64.0507,64.1315,59660.0
2021-12-31 10:30:00,71.38,71.38,71.29,71.31,100897.0,64.1315,64.1315,64.0507,64.0686,100897.0
2021-12-31 10:35:00,71.31,71.35,71.25,71.27,157822.0,64.0686,64.1046,64.0147,64.0327,157822.0
2021-12-31 10:40:00,71.27,71.29,71.21,71.25,39834.0,64.0327,64.0507,63.9788,64.0147,39834.0
2021-12-31 10:45:00,71.25,71.26,71.19,71.24,135444.0,64.0147,64.0237,63.9608,64.0057,135444.0
2021-12-31 10:50:00,71.23,71.3,71.23,71.28,123520.0,63.9967,64.0596,63.9967,64.0417,123520.0
2021-12-31 10:55:00,71.27,71.33,71.26,71.3,74059.0,64.0327,64.0866,64.0237,64.0596,74059.0
2021-12-31 11:00:00,71.31,71.33,71.28,71.29,99827.0,64.0686,64.0866,64.0417,64.0507,99827.0
2021-12-31 11:05:00,71.28,71.31,71.23,71.26,110705.0,64.0417,64.0686,63.9967,64.0237,110705.0
2021-12-31 11:10:00,71.26,71.39,71.24,71.36,107794.0,64.0237,64.1405,64.0057,64.1135,107794.0
2021-12-31 11:15:00,71.36,71.38,71.29,71.3,44876.0,64.1135,64.1315,64.0507,64.0596,44876.0
2021-12-31 11:20:00,71.29,71.29,71.18,71.18,53945.0,64.0507,64.0507,63.9518,63.9518,53945.0
2021-12-31 11:25:00,71.17,71.18,71.05,71.07,54960.0,63.9428,63.9518,63.835,63.853,54960.0
2021-12-31 11:30:00,71.07,71.09,71.04,71.07,68113.0,63.853,63.871,63.826,63.853,68113.0
2021-12-31 11:35:00,71.07,71.12,71.06,71.11,100071.0,63.853,63.8979,63.844,63.8889,100071.0
2021-12-31 11:40:00,71.12,71.14,71.09,71.12,51544.0,63.8979,63.9159,63.871,63.8979,51544.0
2021-12-31 11:45:00,71.12,71.14,71.04,71.05,76271.0,63.8979,63.9159,63.826,63.835,76271.0
2021-12-31 11:50:00,71.06,71.12,71.06,71.11,42681.0,63.844,63.8979,63.844,63.8889,42681.0
2021-12-31 11:55:00,71.11,71.13,71.06,71.06,81408.0,63.8889,63.9069,63.844,63.844,81408.0
2021-12-31 12:00:00,71.07,71.16,71.06,71.14,102258.0,63.853,63.9339,63.844,63.9159,102258.0
2021-12-31 12:05:00,71.14,71.17,71.13,71.15,26926.0,63.9159,63.9428,63.9069,63.9249,26926.0
2021-12-31 12:10:00,71.15,71.18,71.14,71.16,31054.0,63.9249,63.9518,63.9159,63.9339,31054.0
2021-12-31 12:15:00,71.15,71.16,71.1,71.13,67672.0,63.9249,63.9339,63.8799,63.9069,67672.0
2021-12-31 12:20:00,71.13,71.15,71.1,71.13,46080.0,63.9069,63.9249,63.8799,63.9069,46080.0
2021-12-31 12:25:00,71.13,71.18,71.12,71.17,44159.0,63.9069,63.9518,63.8979,63.9428,44159.0
2021-12-31 12:30:00,71.17,71.2,71.17,71.2,30305.0,63.9428,63.9698,63.9428,63.9698,30305.0
2021-12-31 12:35:00,71.19,71.27,71.19,71.27,33800.0,63.9608,64.0327,63.9608,64.0327,33800.0
2021-12-31 12:40:00,71.27,71.33,71.26,71.32,81081.0,64.0327,64.0866,64.0237,64.0776,81081.0
2021-12-31 12:45:00,71.33,71.35,71.3,71.35,48816.0,64.0866,64.1046,64.0596,64.1046,48816.0
2021-12-31 12:50:00,71.35,71.39,71.33,71.39,47197.0,64.1046,64.1405,64.0866,64.1405,47197.0
2021-12-31 12:55:00,71.39,71.43,71.37,71.41,74343.0,64.1405,64.1764,64.1225,64.1585,74343.0
2021-12-31 13:00:00,71.41,71.44,71.39,71.42,32386.0,64.1585,64.1854,64.1405,64.1675,32386.0
2021-12-31 13:05:00,71.42,71.44,71.41,71.41,63584.0,64.1675,64.1854,64.1585,64.1585,63584.0
2021-12-31 13:10:00,71.41,71.46,71.41,71.45,17710.0,64.1585,64.2034,64.1585,64.1944,17710.0
2021-12-31 13:15:00,71.46,71.47,71.42,71.42,36646.0,64.2034,64.2124,64.1675,64.1675,36646.0
2021-12-31 13:20:00,71.43,71.49,71.43,71.48,39869.0,64.1764,64.2303,64.1764,64.2214,39869.0
2021-12-31 13:25:00,71.47,71.52,71.46,71.52,29835.0,64.2124,64.2573,64.2034,64.2573,29835.0
2021-12-31 13:30:00,71.51,71.52,71.49,71.51,33703.0,64.2483,64.2573,64.2303,64.2483,33703.0
2021-12-31 13:35:00,71.5,71.52,71.48,71.5,51324.0,64.2393,64.2573,64.2214,64.2393,51324.0
2021-12-31 13:40:00,71.5,71.5,71.43,71.45,43933.0,64.2393,64.2393,64.1764,64.1944,43933.0
2021-12-31 13:45:00,71.45,71.45,71.42,71.43,36155.0,64.1944,64.1944,64.1675,64.1764,36155.0
2021-12-31 13:50:00,71.43,71.49,71.42,71.48,36851.0,64.1764,64.2303,64.1675,64.2214,36851.0
2021-12-31 13:55:00,71.49,71.53,71.48,71.51,32413.0,64.2303,64.2663,64.2214,64.2483,32413.0
2021-12-31 14:00:00,71.52,71.56,71.5,71.55,30182.0,64.2573,64.2932,64.2393,64.2843,30182.0
2021-12-31 14:05:00,71.55,71.61,71.55,71.59,61992.0,64.2843,64.3382,64.2843,64.3202,61992.0
2021-12-31 14:10:00,71.59,71.63,71.59,71.61,26065.0,64.3202,64.3561,64.3202,64.3382,26065.0
2021-12-31 14:15:00,71.61,71.62,71.55,71.55,53114.0,64.3382,64.3471,64.2843,64.2843,53114.0
2021-12-31 14:20:00,71.54,71.58,71.53,71.54,42783.0,64.2753,64.3112,64.2663,64.2753,42783.0
2021-12-31 14:25:00,71.54,71.55,71.5,71.55,30365.0,64.2753,64.2843,64.2393,64.2843,30365.0
2021-12-31 14:30:00,71.56,71.6,71.54,71.54,31963.0,64.2932,64.3292,64.2753,64.2753,31963.0
2021-12-31 14:35:00,71.53,71.63,71.53,71.61,51351.0,64.2663,64.3561,64.2663,64.3382,51351.0
2021-12-31 14:40:00,71.61,71.64,71.58,71.58,22664.0,64.3382,64.3651,64.3112,64.3112,22664.0
2021-12-31 14:45:00,71.59,71.6,71.56,71.57,32008.0,64.3202,64.3292,64.2932,64.3022,32008.0
2021-12-31 14:50:00,71.56,71.59,71.55,71.58,22069.0,64.2932,64.3202,64.2843,64.3112,22069.0
2021-12-31 14:55:00,71.58,71.59,71.55,71.58,69828.0,64.3112,64.3202,64.2843,64.3112,69828.0
2021-12-31 15:00:00,71.58,71.63,71.57,71.6,87077.0,64.3112,64.3561,64.3022,64.3292,87077.0
2021-12-31 15:05:00,71.6,71.63,71.58,71.63,58648.0,64.3292,64.3561,64.3112,64.3561,58648.0
2021-12-31 15:10:00,71.62,71.65,71.56,71.56,93855.0,64.3471,64.3741,64.2932,64.2932,93855.0
2021-12-31 15:15:00,71.56,71.63,71.55,71.62,76688.0,64.2932,64.3561,64.2843,64.3471,76688.0
2021-12-31 15:20:00,71.61,71.65,71.59,71.65,105844.0,64.3382,64.3741,64.3202,64.3741,105844.0
2021-12-31 15:25:00,71.64,71.72,71.64,71.69,230534.0,64.3651,64.437,64.3651,64.41,230534.0
2021-12-31 15:30:00,71.68,71.73,71.66,71.69,195851.0,64.4011,64.446,64.3831,64.41,195851.0
2021-12-31 15:35:00,71.69,71.75,71.64,71.74,192811.0,64.41,64.4639,64.3651,64.455,192811.0
2021-12-31 15:40:00,71.74,71.78,71.7,71.78,193434.0,64.455,64.4909,64.419,64.4909,193434.0
2021-12-31 15:45:00,71.78,71.83,71.75,71.76,339454.0,64.4909,64.5358,64.4639,64.4729,339454.0
2021-12-31 15:50:00,71.77,71.79,71.54,71.55,464571.0,64.4819,64.4999,64.2753,64.2843,464571.0
2021-12-31 15:55:00,71.55,71.59,71.51,71.57,1106517.0,64.2843,64.3202,64.2483,64.3022,1106517.0
2022-01-03 09:30:00,71.58,71.58,71.23,71.31,1134481.0,64.3112,64.3112,63.9967,64.0686,1134481.0
2022-01-03 09:35:00,71.32,71.36,71.18,71.23,387726.0,64.0776,64.1135,63.9518,63.9967,387726.0
2022-01-03 09:40:00,71.22,71.25,71.15,71.18,249310.0,63.9878,64.0147,63.9249,63.9518,249310.0
2022-01-03 09:45:00,71.18,71.21,70.96,70.99,430220.0,63.9518,63.9788,63.7542,63.7811,430220.0
2022-01-03 09:50:00,71.0,71.12,70.93,71.11,609972.0,63.7901,63.8979,63.7272,63.8889,609972.0
2022-01-03 09:55:00,71.1,71.17,71.02,71.11,425050.0,63.8799,63.9428,63.8081,63.8889,425050.0
2022-01-03 10:00:00,71.12,71.13,70.88,70.91,554843.0,63.8979,63.9069,63.6823,63.7092,554843.0
2022-01-03 10:05:00,70.91,70.98,70.89,70.9,321558.0,63.7092,63.7721,63.6913,63.7003,321558.0
2022-01-03 10:10:00,70.91,70.98,70.83,70.84,219943.0,63.7092,63.7721,63.6374,63.6464,219943.0
2022-01-03 10:15:00,70.84,70.86,70.71,70.81,382006.0,63.6464,63.6643,63.5296,63.6194,382006.0
2022-01-03 10:20:00,70.82,70.91,70.8,70.86,145842.0,63.6284,63.7092,63.6104,63.6643,145842.0
2022-01-03 10:25:00,70.85,70.86,70.74,70.78,159836.0,63.6553,63.6643,63.5565,63.5924,159836.0
2022-01-03 10:30:00,70.77,70.77,70.52,70.56,292863.0,63.5835,63.5835,63.3588,63.3948,292863.0
2022-01-03 10:35:00,70.57,70.6,70.5,70.58,101780.0,63.4038,63.4307,63.3409,63.4128,101780.0
2022-01-03 10:40:00,70.58,70.59,70.47,70.5,102766.0,63.4128,63.4217,63.3139,63.3409,102766.0
2022-01-03 10:45:00,70.49,70.58,70.44,70.57,226643.0,63.3319,63.4128,63.287,63.4038,226643.0
2022-01-03 10:50:00,70.57,70.58,70.48,70.53,252673.0,63.4038,63.4128,63.3229,63.3678,252673.0
2022-01-03 10:55:00,70.54,70.55,70.46,70.51,126364.0,63.3768,63.3858,63.3049,63.3499,126364.0
2022-01-03 11:00:00,70.5,70.56,70.44,70.49,199554.0,63.3409,63.3948,63.287,63.3319,199554.0
2022-01-03 11:05:00,70.49,70.49,70.38,70.39,121088.0,63.3319,63.3319,63.2331,63.242,121088.0
2022-01-03 11:10:00,70.4,70.51,70.39,70.48,159944.0,63.251,63.3499,63.242,63.3229,159944.0
2022-01-03 11:15:00,70.48,70.54,70.45,70.49,349170.0,63.3229,63.3768,63.296,63.3319,349170.0
2022-01-03 11:20:00,70.49,70.51,70.42,70.42,277494.0,63.3319,63.3499,63.269,63.269,277494.0
2022-01-03 11:25:00,70.42,70.42,70.17,70.22,639786.0,63.269,63.269,63.0444,63.0893,639786.0
2022-01-03 11:30:00,70.22,70.29,70.1,70.12,227420.0,63.0893,63.1522,62.9815,62.9995,227420.0
2022-01-03 11:35:00,70.13,70.19,70.05,70.18,344799.0,63.0085,63.0624,62.9366,63.0534,344799.0
2022-01-03 11:40:00,70.19,70.32,70.18,70.31,251249.0,63.0624,63.1792,63.0534,63.1702,251249.0
2022-01-03 11:45:00,70.31,70.38,70.28,70.28,227619.0,63.1702,63.2331,63.1432,63.1432,227619.0
2022-01-03 11:50:00,70.28,70.33,70.26,70.32,160764.0,63.1432,63.1881,63.1252,63.1792,160764.0
2022-01-03 11:55:00,70.32,70.5,70.32,70.49,133830.0,63.1792,63.3409,63.1792,63.3319,133830.0
2022-01-03 12:00:00,70.49,70.51,70.45,70.47,269753.0,63.3319,63.3499,63.296,63.3139,269753.0
2022-01-03 12:05:00,70.47,70.51,70.43,70.48,239678.0,63.3139,63.3499,63.278,63.3229,239678.0
2022-01-03 12:10:00,70.49,70.57,70.49,70.56,67768.0,63.3319,63.4038,63.3319,63.3948,67768.0
2022-01-03 12:15:00,70.55,70.63,70.54,70.61,107820.0,63.3858,63.4577,63.3768,63.4397,107820.0
2022-01-03 12:20:00,70.61,70.68,70.6,70.67,111567.0,63.4397,63.5026,63.4307,63.4936,111567.0
2022-01-03 12:25:00,70.67,70.68,70.63,70.65,88379.0,63.4936,63.5026,63.4577,63.4756,88379.0
2022-01-03 12:30:00,70.65,70.67,70.55,70.56,136753.0,63.4756,63.4936,63.3858,63.3948,136753.0
2022-01-03 12:35:00,70.57,70.61,70.56,70.59,80427.0,63.4038,63.4397,63.3948,63.4217,80427.0
2022-01-03 12:40:00,70.59,70.61,70.56,70.58,103156.0,63.4217,63.4397,63.3948,63.4128,103156.0
2022-01-03 12:45:00,70.58,70.6,70.43,70.44,261647.0,63.4128,63.4307,63.278,63.287,261647.0
2022-01-03 12:50:00,70.44,70.46,70.35,70.35,127900.0,63.287,63.3049,63.2061,63.2061,127900.0
2022-01-03 12:55:00,70.35,70.37,70.26,70.27,117540.0,63.2061,63.2241,63.1252,63.1342,117540.0
2022-01-03 13:00:00,70.27,70.28,70.18,70.25,175732.0,63.1342,63.1432,63.0534,63.1163,175732.0
2022-01-03 13:05:00,70.25,70.31,70.24,70.29,127508.0,63.1163,63.1702,63.1073,63.1522,127508.0
2022-01-03 13:10:00,70.3,70.45,70.27,70.42,137508.0,63.1612,63.296,63.1342,63.269,137508.0
2022-01-03 13:15:00,70.42,70.47,70.41,70.43,289282.0,63.269,63.3139,63.26,63.278,289282.0
2022-01-03 13:20:00,70.44,70.54,70.43,70.5,260263.0,63.287,63.3768,63.278,63.3409,260263.0
2022-01-03 13:25:00,70.5,70.55,70.49,70.52,86314.0,63.3409,63.3858,63.3319,63.3588,86314.0
2022-01-03 13:30:00,70.52,70.54,70.5,70.53,233472.0,63.3588,63.3768,63.3409,63.3678,233472.0
2022-01-03 13:35:00,70.53,70.56,70.47,70.48,199584.0,63.3678,63.3948,63.3139,63.3229,199584.0
2022-01-03 13:40:00,70.48,70.54,70.43,70.53,234275.0,63.3229,63.3768,63.278,63.3678,234275.0
2022-01-03 13:45:00,70.54,70.55,70.5,70.51,110342.0,63.3768,63.3858,63.3409,63.3499,110342.0
2022-01-03 13:50:00,70.51,70.57,70.5,70.56,144477.0,63.3499,63.4038,63.3409,63.3948,144477.0
2022-01-03 13:55:00,70.57,70.65,70.57,70.64,126270.0,63.4038,63.4756,63.4038,63.4667,126270.0
2022-01-03 14:00:00,70.64,70.65,70.58,70.59,67619.0,63.4667,63.4756,63.4128,63.4217,67619.0
2022-01-03 14:05:00,70.59,70.67,70.58,70.66,90067.0,63.4217,63.4936,63.4128,63.4846,90067.0
2022-01-03 14:10:00,70.67,70.71,70.66,70.69,114280.0,63.4936,63.5296,63.4846,63.5116,114280.0
2022-01-03 14:15:00,70.69,70.74,70.67,70.7,136828.0,63.5116,63.5565,63.4936,63.5206,136828.0
2022-01-03 14:20:00,70.7,70.72,70.68,70.7,77832.0,63.5206,63.5385,63.5026,63.5206,77832.0
2022-01-03 14:25:00,70.69,70.73,70.67,70.7,218101.0,63.5116,63.5475,63.4936,63.5206,218101.0
2022-01-03 14:30:00,70.71,70.78,70.71,70.75,226210.0,63.5296,63.5924,63.5296,63.5655,226210.0
2022-01-03 14:35:00,70.75,70.8,70.74,70.8,179047.0,63.5655,63.6104,63.5565,63.6104,179047.0
2022-01-03 14:40:00,70.8,70.91,70.8,70.9,165607.0,63.6104,63.7092,63.6104,63.7003,165607.0
2022-01-03 14:45:00,70.89,70.91,70.84,70.86,111851.0,63.6913,63.7092,63.6464,63.6643,111851.0
2022-01-03 14:50:00,70.86,70.9,70.86,70.88,122436.0,63.6643,63.7003,63.6643,63.6823,122436.0
2022-01-03 14:55:00,70.87,70.89,70.82,70.83,113476.0,63.6733,63.6913,63.6284,63.6374,113476.0
2022-01-03 15:00:00,70.83,70.83,70.77,70.83,122093.0,63.6374,63.6374,63.5835,63.6374,122093.0
2022-01-03 15:05:00,70.82,70.84,70.77,70.78,66771.0,63.6284,63.6464,63.5835,63.5924,66771.0
2022-01-03 15:10:00,70.78,70.79,70.74,70.75,108458.0,63.5924,63.6014,63.5565,63.5655,108458.0
2022-01-03 15:15:00,70.75,70.8,70.7,70.74,515312.0,63.5655,63.6104,63.5206,63.5565,515312.0
2022-01-03 15:20:00,70.75,70.8,70.75,70.78,117870.0,63.5655,63.6104,63.5655,63.5924,117870.0
2022-01-03 15:25:00,70.78,70.8,70.74,70.8,124224.0,63.5924,63.6104,63.5565,63.6104,124224.0
2022-01-03 15:30:00,70.8,70.83,70.72,70.76,273913.0,63.6104,63.6374,63.5385,63.5745,273913.0
2022-01-03 15:35:00,70.76,70.86,70.75,70.78,378279.0,63.5745,63.6643,63.5655,63.5924,378279.0
2022-01-03 15:40:00,70.77,70.78,70.7,70.74,245527.0,63.5835,63.5924,63.5206,63.5565,245527.0
2022-01-03 15:45:00,70.75,70.87,70.74,70.87,485507.0,63.5655,63.6733,63.5565,63.6733,485507.0
2022-01-03 15:50:00,70.87,70.94,70.8,70.83,588977.0,63.6733,63.7362,63.6104,63.6374,588977.0
2022-01-03 15:55:00,70.83,70.9,70.77,70.88,957113.0,63.6374,63.7003,63.5835,63.6823,957113.0
2022-01-04 09:30:00,70.91,71.08,70.82,71.0,251289.0,63.7092,63.862,63.6284,63.7901,251289.0
2022-01-04 09:35:00,71.01,71.08,70.84,70.85,172495.0,63.7991,63.862,63.6464,63.6553,172495.0
2022-01-04 09:40:00,70.85,70.95,70.82,70.91,156288.0,63.6553,63.7452,63.6284,63.7092,156288.0
2022-01-04 09:45:00,70.91,70.96,70.8,70.82,111849.0,63.7092,63.7542,63.6104,63.6284,111849.0
2022-01-04 09:50:00,70.82,70.9,70.77,70.77,90481.0,63.6284,63.7003,63.5835,63.5835,90481.0
2022-01-04 09:55:00,70.78,70.82,70.69,70.7,407969.0,63.5924,63.6284,63.5116,63.5206,407969.0
2022-01-04 10:00:00,70.7,70.97,70.67,70.91,389737.0,63.5206,63.7632,63.4936,63.7092,389737.0
2022-01-04 10:05:00,70.91,70.96,70.85,70.95,78009.0,63.7092,63.7542,63.6553,63.7452,78009.0
2022-01-04 10:10:00,70.96,70.99,70.86,70.97,143904.0,63.7542,63.7811,63.6643,63.7632,143904.0
2022-01-04 10:15:00,70.97,71.04,70.94,71.02,147419.0,63.7632,63.826,63.7362,63.8081,147419.0
2022-01-04 10:20:00,71.02,71.05,70.89,70.91,214986.0,63.8081,63.835,63.6913,63.7092,214986.0
2022-01-04 10:25:00,70.92,71.0,70.75,70.82,367023.0,63.7182,63.7901,63.5655,63.6284,367023.0
2022-01-04 10:30:00,70.81,71.0,70.8,70.97,181623.0,63.6194,63.7901,63.6104,63.7632,181623.0
2022-01-04 10:35:00,70.97,71.09,70.96,71.07,167213.0,63.7632,63.871,63.7542,63.853,167213.0
2022-01-04 10:40:00,71.07,71.12,70.99,71.09,114287.0,63.853,63.8979,63.7811,63.871,114287.0
2022-01-04 10:45:00,71.09,71.2,71.06,71.19,110399.0,63.871,63.9698,63.844,63.9608,110399.0
2022-01-04 10:50:00,71.2,71.31,71.18,71.3,107257.0,63.9698,64.0686,63.9518,64.0596,107257.0
2022-01-04 10:55:00,71.3,71.46,71.3,71.44,129984.0,64.0596,64.2034,64.0596,64.1854,129984.0
2022-01-04 11:00:00,71.44,71.56,71.41,71.51,177844.0,64.1854,64.2932,64.1585,64.2483,177844.0
2022-01-04 11:05:00,71.51,71.55,71.4,71.46,93246.0,64.2483,64.2843,64.1495,64.2034,93246.0
2022-01-04 11:10:00,71.46,71.46,71.3,71.35,333691.0,64.2034,64.2034,64.0596,64.1046,333691.0
2022-01-04 11:15:00,71.36,71.39,71.23,71.24,92570.0,64.1135,64.1405,63.9967,64.0057,92570.0
2022-01-04 11:20:00,71.23,71.31,71.2,71.31,112895.0,63.9967,64.0686,63.9698,64.0686,112895.0
2022-01-04 11:25:00,71.31,71.4,71.29,71.38,98596.0,64.0686,64.1495,64.0507,64.1315,98596.0
2022-01-04 11:30:00,71.38,71.46,71.28,71.45,151939.0,64.1315,64.2034,64.0417,64.1944,151939.0
2022-01-04 11:35:00,71.44,71.44,71.33,71.34,164696.0,64.1854,64.1854,64.0866,64.0956,164696.0
2022-01-04 11:40:00,71.34,71.38,71.27,71.31,209301.0,64.0956,64.1315,64.0327,64.0686,209301.0
2022-01-04 11:45:00,71.31,71.33,71.23,71.28,140289.0,64.0686,64.0866,63.9967,64.0417,140289.0
2022-01-04 11:50:00,71.29,71.38,71.28,71.36,134706.0,64.0507,64.1315,64.0417,64.1135,134706.0
2022-01-04 11:55:00,71.35,71.37,71.3,71.31,73961.0,64.1046,64.1225,64.0596,64.0686,73961.0
2022-01-04 12:00:00,71.32,71.36,71.26,71.34,74017.0,64.0776,64.1135,64.0237,64.0956,74017.0
2022-01-04 12:05:00,71.34,71.41,71.34,71.38,93093.0,64.0956,64.1585,64.0956,64.1315,93093.0
2022-01-04 12:10:00,71.37,71.39,71.32,71.33,49318.0,64.1225,64.1405,64.0776,64.0866,49318.0
2022-01-04 12:15:00,71.34,71.34,71.22,71.24,137426.0,64.0956,64.0956,63.9878,64.0057,137426.0
2022-01-04 12:20:00,71.24,71.24,71.16,71.2,95547.0,64.0057,64.0057,63.9339,63.9698,95547.0
2022-01-04 12:25:00,71.2,71.22,71.05,71.07,69596.0,63.9698,63.9878,63.835,63.853,69596.0
2022-01-04 12:30:00,71.07,71.13,71.02,71.12,102677.0,63.853,63.9069,63.8081,63.8979,102677.0
2022-01-04 12:35:00,71.12,71.16,71.09,71.14,87833.0,63.8979,63.9339,63.871,63.9159,87833.0
2022-01-04 12:40:00,71.15,71.15,71.07,71.08,59507.0,63.9249,63.9249,63.853,63.862,59507.0
2022-01-04 12:45:00,71.08,71.09,71.01,71.03,83911.0,63.862,63.871,63.7991,63.8171,83911.0
2022-01-04 12:50:00,71.04,71.05,70.99,71.01,74385.0,63.826,63.835,63.7811,63.7991,74385.0
2022-01-04 12:55:00,71.0,71.0,70.91,70.98,60738.0,63.7901,63.7901,63.7092,63.7721,60738.0
2022-01-04 13:00:00,70.97,71.01,70.94,70.99,153186.0,63.7632,63.7991,63.7362,63.7811,153186.0
2022-01-04 13:05:00,70.99,71.03,70.95,71.01,308818.0,63.7811,63.8171,63.7452,63.7991,308818.0
2022-01-04 13:10:00,71.01,71.06,70.98,71.01,115833.0,63.7991,63.844,63.7721,63.7991,115833.0
2022-01-04 13:15:00,71.02,71.03,70.96,71.01,112257.0,63.8081,63.8171,63.7542,63.7991,112257.0
2022-01-04 13:20:00,71.01,71.06,71.0,71.03,88232.0,63.7991,63.844,63.7901,63.8171,88232.0
2022-01-04 13:25:00,71.03,71.04,70.96,70.98,164266.0,63.8171,63.826,63.7542,63.7721,164266.0
2022-01-04 13:30:00,70.98,71.02,70.89,70.91,166852.0,63.7721,63.8081,63.6913,63.7092,166852.0
2022-01-04 13:35:00,70.91,70.92,70.8,70.83,114225.0,63.7092,63.7182,63.6104,63.6374,114225.0
2022-01-04 13:40:00,70.83,70.83,70.72,70.77,135670.0,63.6374,63.6374,63.5385,63.5835,135670.0
2022-01-04 13:45:00,70.76,70.78,70.74,70.75,90613.0,63.5745,63.5924,63.5565,63.5655,90613.0
2022-01-04 13:50:00,70.75,70.83,70.75,70.83,156296.0,63.5655,63.6374,63.5655,63.6374,156296.0
2022-01-04 13:55:00,70.83,70.88,70.82,70.88,77083.0,63.6374,63.6823,63.6284,63.6823,77083.0
2022-01-04 14:00:00,70.87,70.99,70.87,70.98,193044.0,63.6733,63.7811,63.6733,63.7721,193044.0
2022-01-04 14:05:00,70.98,71.03,70.96,71.02,100824.0,63.7721,63.8171,63.7542,63.8081,100824.0
2022-01-04 14:10:00,71.01,71.03,70.97,70.99,102569.0,63.7991,63.8171,63.7632,63.7811,102569.0
2022-01-04 14:15:00,71.0,71.06,71.0,71.02,75352.0,63.7901,63.844,63.7901,63.8081,75352.0
2022-01-04 14:20:00,71.01,71.03,70.96,70.98,106545.0,63.7991,63.8171,63.7542,63.7721,106545.0
2022-01-04 14:25:00,70.98,71.09,70.98,71.08,95740.0,63.7721,63.871,63.7721,63.862,95740.0
2022-01-04 14:30:00,71.08,71.12,71.06,71.06,177980.0,63.862,63.8979,63.844,63.844,177980.0
2022-01-04 14:35:00,71.07,71.11,71.03,71.05,69439.0,63.853,63.8889,63.8171,63.835,69439.0
2022-01-04 14:40:00,71.05,71.08,71.0,71.04,98157.0,63.835,63.862,63.7901,63.826,98157.0
2022-01-04 14:45:00,71.05,71.08,71.01,71.04,116330.0,63.835,63.862,63.7991,63.826,116330.0
2022-01-04 14:50:00,71.04,71.05,70.96,71.0,180239.0,63.826,63.835,63.7542,63.7901,180239.0
2022-01-04 14:55:00,70.99,71.0,70.91,70.92,271623.0,63.7811,63.7901,63.7092,63.7182,271623.0
2022-01-04 15:00:00,70.92,70.95,70.89,70.92,206027.0,63.7182,63.7452,63.6913,63.7182,206027.0
2022-01-04 15:05:00,70.92,71.0,70.92,70.98,163766.0,63.7182,63.7901,63.7182,63.7721,163766.0
2022-01-04 15:10:00,70.97,71.0,70.94,71.0,156237.0,63.7632,63.7901,63.7362,63.7901,156237.0
2022-01-04 15:15:00,71.0,71.07,70.99,71.06,203619.0,63.7901,63.853,63.7811,63.844,203619.0
2022-01-04 15:20:00,71.06,71.07,70.97,71.0,358216.0,63.844,63.853,63.7632,63.7901,358216.0
2022-01-04 15:25:00,71.0,71.01,70.93,70.95,76821.0,63.7901,63.7991,63.7272,63.7452,76821.0
2022-01-04 15:30:00,70.95,70.96,70.85,70.87,143287.0,63.7452,63.7542,63.6553,63.6733,143287.0
2022-01-04 15:35:00,70.87,70.98,70.82,70.84,236196.0,63.6733,63.7721,63.6284,63.6464,236196.0
2022-01-04 15:40:00,70.84,70.98,70.83,70.92,249246.0,63.6464,63.7721,63.6374,63.7182,249246.0
2022-01-04 15:45:00,70.92,70.94,70.82,70.86,270641.0,63.7182,63.7362,63.6284,63.6643,270641.0
2022-01-04 15:50:00,70.86,70.97,70.81,70.84,609507.0,63.6643,63.7632,63.6194,63.6464,609507.0
2022-01-04 15:55:00,70.84,70.84,70.63,70.65,1327159.0,63.6464,63.6464,63.4577,63.4756,1327159.0
2022-01-05 09:30:00,70.6,70.9,70.54,70.83,285458.0,63.4307,63.7003,63.3768,63.6374,285458.0
2022-01-05 09:35:00,70.84,70.95,70.8,70.86,459382.0,63.6464,63.7452,63.6104,63.6643,459382.0
2022-01-05 09:40:00,70.86,70.88,70.74,70.83,363086.0,63.6643,63.6823,63.5565,63.6374,363086.0
2022-01-05 09:45:00,70.83,70.88,70.79,70.83,324285.0,63.6374,63.6823,63.6014,63.6374,324285.0
2022-01-05 09:50:00,70.83,70.9,70.75,70.88,320090.0,63.6374,63.7003,63.5655,63.6823,320090.0
2022-01-05 09:55:00,70.88,70.95,70.84,70.84,364442.0,63.6823,63.7452,63.6464,63.6464,364442.0
2022-01-05 10:00:00,70.84,70.85,70.59,70.68,265454.0,63.6464,63.6553,63.4217,63.5026,265454.0
2022-01-05 10:05:00,70.68,70.77,70.6,70.69,270299.0,63.5026,63.5835,63.4307,63.5116,270299.0
2022-01-05 10:10:00,70.69,70.73,70.62,70.7,582756.0,63.5116,63.5475,63.4487,63.5206,582756.0
2022-01-05 10:15:00,70.7,70.88,70.7,70.84,206205.0,63.5206,63.6823,63.5206,63.6464,206205.0
2022-01-05 10:20:00,70.84,71.0,70.81,70.99,181711.0,63.6464,63.7901,63.6194,63.7811,181711.0
2022-01-05 10:25:00,71.0,71.06,70.95,71.05,117156.0,63.7901,63.844,63.7452,63.835,117156.0
2022-01-05 10:30:00,71.05,71.13,71.03,71.12,168698.0,63.835,63.9069,63.8171,63.8979,168698.0
2022-01-05 10:35:00,71.12,71.39,71.11,71.38,457495.0,63.8979,64.1405,63.8889,64.1315,457495.0
2022-01-05 10:40:00,71.39,71.41,71.2,71.22,405199.0,64.1405,64.1585,63.9698,63.9878,405199.0
2022-01-05 10:45:00,71.22,71.26,71.07,71.12,423860.0,63.9878,64.0237,63.853,63.8979,423860.0
2022-01-05 10:50:00,71.13,71.14,71.05,71.09,175069.0,63.9069,63.9159,63.835,63.871,175069.0
2022-01-05 10:55:00,71.07,71.08,71.02,71.08,153853.0,63.853,63.862,63.8081,63.862,153853.0
2022-01-05 11:00:00,71.08,71.08,71.01,71.05,95415.0,63.862,63.862,63.7991,63.835,95415.0
2022-01-05 11:05:00,71.04,71.06,70.97,71.05,111527.0,63.826,63.844,63.7632,63.835,111527.0
2022-01-05 11:10:00,71.05,71.07,71.0,71.03,98224.0,63.835,63.853,63.7901,63.8171,98224.0
2022-01-05 11:15:00,71.02,71.03,70.95,71.0,97546.0,63.8081,63.8171,63.7452,63.7901,97546.0
2022-01-05 11:20:00,71.0,71.05,70.95,70.99,147513.0,63.7901,63.835,63.7452,63.7811,147513.0
2022-01-05 11:25:00,70.99,71.01,70.95,70.97,132944.0,63.7811,63.7991,63.7452,63.7632,132944.0
2022-01-05 11:30:00,70.98,71.01,70.95,70.98,126700.0,63.7721,63.7991,63.7452,63.7721,126700.0
2022-01-05 11:35:00,70.98,71.04,70.97,71.03,176736.0,63.7721,63.826,63.7632,63.8171,176736.0
2022-01-05 11:40:00,71.02,71.03,70.91,70.96,201612.0,63.8081,63.8171,63.7092,63.7542,201612.0
2022-01-05 11:45:00,70.96,71.03,70.96,70.96,134847.0,63.7542,63.8171,63.7542,63.7542,134847.0
2022-01-05 11:50:00,70.97,71.0,70.93,70.99,165581.0,63.7632,63.7901,63.7272,63.7811,165581.0
2022-01-05 11:55:00,70.98,71.07,70.96,71.05,150112.0,63.7721,63.853,63.7542,63.835,150112.0
2022-01-05 12:00:00,71.05,71.17,71.04,71.15,145792.0,63.835,63.9428,63.826,63.9249,145792.0
2022-01-05 12:05:00,71.16,71.21,71.13,71.2,112607.0,63.9339,63.9788,63.9069,63.9698,112607.0
2022-01-05 12:10:00,71.19,71.24,71.16,71.2,168028.0,63.9608,64.0057,63.9339,63.9698,168028.0
2022-01-05 12:15:00,71.2,71.21,71.15,71.18,112051.0,63.9698,63.9788,63.9249,63.9518,112051.0
2022-01-05 12:20:00,71.19,71.23,71.16,71.17,98151.0,63.9608,63.9967,63.9339,63.9428,98151.0
2022-01-05 12:25:00,71.18,71.26,71.17,71.25,118383.0,63.9518,64.0237,63.9428,64.0147,118383.0
2022-01-05 12:30:00,71.25,71.31,71.25,71.27,101071.0,64.0147,64.0686,64.0147,64.0327,101071.0
2022-01-05 12:35:00,71.26,71.29,71.25,71.28,122370.0,64.0237,64.0507,64.0147,64.0417,122370.0
2022-01-05 12:40:00,71.27,71.27,71.21,71.25,117231.0,64.0327,64.0327,63.9788,64.0147,117231.0
2022-01-05 12:45:00,71.24,71.29,71.22,71.28,161470.0,64.0057,64.0507,63.9878,64.0417,161470.0
2022-01-05 12:50:00,71.29,71.29,71.26,71.27,59536.0,64.0507,64.0507,64.0237,64.0327,59536.0
2022-01-05 12:55:00,71.27,71.31,71.25,71.28,280329.0,64.0327,64.0686,64.0147,64.0417,280329.0
2022-01-05 13:00:00,71.28,71.28,71.21,71.24,66654.0,64.0417,64.0417,63.9788,64.0057,66654.0
2022-01-05 13:05:00,71.24,71.27,71.23,71.23,104383.0,64.0057,64.0327,63.9967,63.9967,104383.0
2022-01-05 13:10:00,71.23,71.3,71.23,71.27,111248.0,63.9967,64.0596,63.9967,64.0327,111248.0
2022-01-05 13:15:00,71.26,71.29,71.21,71.27,110643.0,64.0237,64.0507,63.9788,64.0327,110643.0
2022-01-05 13:20:00,71.28,71.28,71.2,71.21,132501.0,64.0417,64.0417,63.9698,63.9788,132501.0
2022-01-05 13:25:00,71.21,71.21,71.07,71.09,79736.0,63.9788,63.9788,63.853,63.871,79736.0
2022-01-05 13:30:00,71.09,71.14,71.09,71.11,168767.0,63.871,63.9159,63.871,63.8889,168767.0
2022-01-05 13:35:00,71.11,71.19,71.11,71.18,107706.0,63.8889,63.9608,63.8889,63.9518,107706.0
2022-01-05 13:40:00,71.18,71.22,71.17,71.2,138651.0,63.9518,63.9878,63.9428,63.9698,138651.0
2022-01-05 13:45:00,71.19,71.23,71.18,71.22,106959.0,63.9608,63.9967,63.9518,63.9878,106959.0
2022-01-05 13:50:00,71.22,71.24,71.18,71.19,90532.0,63.9878,64.0057,63.9518,63.9608,90532.0
2022-01-05 13:55:00,71.18,71.19,71.12,71.14,89136.0,63.9518,63.9608,63.8979,63.9159,89136.0
2022-01-05 14:00:00,71.15,71.15,71.0,71.03,278220.0,63.9249,63.9249,63.7901,63.8171,278220.0
2022-01-05 14:05:00,71.04,71.1,70.91,70.92,333678.0,63.826,63.8799,63.7092,63.7182,333678.0
2022-01-05 14:10:00,70.92,70.95,70.86,70.95,289716.0,63.7182,63.7452,63.6643,63.7452,289716.0
2022-01-05 14:15:00,70.95,71.0,70.77,70.78,622882.0,63.7452,63.7901,63.5835,63.5924,622882.0
2022-01-05 14:20:00,70.8,70.98,70.8,70.95,196252.0,63.6104,63.7721,63.6104,63.7452,196252.0
2022-01-05 14:25:00,70.95,71.05,70.95,71.0,309220.0,63.7452,63.835,63.7452,63.7901,309220.0
2022-01-05 14:30:00,70.99,71.06,70.87,70.88,221428.0,63.7811,63.844,63.6733,63.6823,221428.0
2022-01-05 14:35:00,70.88,70.96,70.87,70.92,204112.0,63.6823,63.7542,63.6733,63.7182,204112.0
2022-01-05 14:40:00,70.91,70.91,70.79,70.8,176844.0,63.7092,63.7092,63.6014,63.6104,176844.0
2022-01-05 14:45:00,70.8,70.92,70.79,70.9,390989.0,63.6104,63.7182,63.6014,63.7003,390989.0
2022-01-05 14:50:00,70.9,70.96,70.84,70.92,117712.0,63.7003,63.7542,63.6464,63.7182,117712.0
2022-01-05 14:55:00,70.92,70.95,70.89,70.95,161537.0,63.7182,63.7452,63.6913,63.7452,161537.0
2022-01-05 15:00:00,70.94,71.03,70.91,71.0,167867.0,63.7362,63.8171,63.7092,63.7901,167867.0
2022-01-05 15:05:00,71.01,71.05,70.97,70.97,262820.0,63.7991,63.835,63.7632,63.7632,262820.0
2022-01-05 15:10:00,70.96,70.96,70.8,70.82,181186.0,63.7542,63.7542,63.6104,63.6284,181186.0
2022-01-05 15:15:00,70.81,70.88,70.75,70.88,180491.0,63.6194,63.6823,63.5655,63.6823,180491.0
2022-01-05 15:20:00,70.88,70.89,70.81,70.85,144095.0,63.6823,63.6913,63.6194,63.6553,144095.0
2022-01-05 15:25:00,70.86,70.91,70.8,70.83,218865.0,63.6643,63.7092,63.6104,63.6374,218865.0
2022-01-05 15:30:00,70.83,70.87,70.76,70.84,271308.0,63.6374,63.6733,63.5745,63.6464,271308.0
2022-01-05 15:35:00,70.85,70.92,70.8,70.81,204986.0,63.6553,63.7182,63.6104,63.6194,204986.0
2022-01-05 15:40:00,70.81,70.95,70.78,70.84,374026.0,63.6194,63.7452,63.5924,63.6464,374026.0
2022-01-05 15:45:00,70.84,70.88,70.72,70.76,418439.0,63.6464,63.6823,63.5385,63.5745,418439.0
2022-01-05 15:50:00,70.76,70.86,70.74,70.8,623354.0,63.5745,63.6643,63.5565,63.6104,623354.0
2022-01-05 15:55:00,70.79,70.81,70.59,70.62,1049836.0,63.6014,63.6194,63.4217,63.4487,1049836.0
2022-01-06 09:30:00,70.61,70.65,70.31,70.5,641509.0,63.4397,63.4756,63.1702,63.3409,641509.0
2022-01-06 09:35:00,70.5,70.66,70.33,70.66,440381.0,63.3409,63.4846,63.1881,63.4846,440381.0
2022-01-06 09:40:00,70.65,70.67,70.37,70.44,423948.0,63.4756,63.4936,63.2241,63.287,423948.0
2022-01-06 09:45:00,70.43,70.53,70.32,70.33,343550.0,63.278,63.3678,63.1792,63.1881,343550.0
2022-01-06 09:50:00,70.33,70.48,70.31,70.39,228972.0,63.1881,63.3229,63.1702,63.242,228972.0
2022-01-06 09:55:00,70.4,70.48,70.38,70.41,150317.0,63.251,63.3229,63.2331,63.26,150317.0
2022-01-06 10:00:00,70.41,70.67,70.4,70.64,295271.0,63.26,63.4936,63.251,63.4667,295271.0
2022-01-06 10:05:00,70.65,70.77,70.62,70.73,196728.0,63.4756,63.5835,63.4487,63.5475,196728.0
2022-01-06 10:10:00,70.72,70.9,70.72,70.84,198763.0,63.5385,63.7003,63.5385,63.6464,198763.0
2022-01-06 10:15:00,70.85,70.88,70.64,70.71,201168.0,63.6553,63.6823,63.4667,63.5296,201168.0
2022-01-06 10:20:00,70.7,70.76,70.64,70.66,186563.0,63.5206,63.5745,63.4667,63.4846,186563.0
2022-01-06 10:25:00,70.66,70.7,70.58,70.58,142776.0,63.4846,63.5206,63.4128,63.4128,142776.0
2022-01-06 10:30:00,70.58,70.61,70.5,70.59,196537.0,63.4128,63.4397,63.3409,63.4217,196537.0
2022-01-06 10:35:00,70.59,70.74,70.59,70.72,275428.0,63.4217,63.5565,63.4217,63.5385,275428.0
2022-01-06 10:40:00,70.73,70.8,70.72,70.76,143934.0,63.5475,63.6104,63.5385,63.5745,143934.0
2022-01-06 10:45:00,70.77,70.85,70.73,70.75,209792.0,63.5835,63.6553,63.5475,63.5655,209792.0
2022-01-06 10:50:00,70.75,70.76,70.6,70.64,140698.0,63.5655,63.5745,63.4307,63.4667,140698.0
2022-01-06 10:55:00,70.64,70.66,70.46,70.48,197574.0,63.4667,63.4846,63.3049,63.3229,197574.0
2022-01-06 11:00:00,70.48,70.52,70.33,70.34,170112.0,63.3229,63.3588,63.1881,63.1971,170112.0
2022-01-06 11:05:00,70.34,70.46,70.32,70.45,110250.0,63.1971,63.3049,63.1792,63.296,110250.0
2022-01-06 11:10:00,70.44,70.45,70.35,70.45,100125.0,63.287,63.296,63.2061,63.296,100125.0
2022-01-06 11:15:00,70.44,70.5,70.34,70.4,224358.0,63.287,63.3409,63.1971,63.251,224358.0
2022-01-06 11:20:00,70.41,70.42,70.34,70.4,109214.0,63.26,63.269,63.1971,63.251,109214.0
2022-01-06 11:25:00,70.39,70.45,70.31,70.37,157358.0,63.242,63.296,63.1702,63.2241,157358.0
2022-01-06 11:30:00,70.38,70.56,70.37,70.55,112849.0,63.2331,63.3948,63.2241,63.3858,112849.0
2022-01-06 11:35:00,70.54,70.61,70.53,70.55,231085.0,63.3768,63.4397,63.3678,63.3858,231085.0
2022-01-06 11:40:00,70.55,70.59,70.38,70.39,409405.0,63.3858,63.4217,63.2331,63.242,409405.0
2022-01-06 11:45:00,70.39,70.45,70.37,70.38,117505.0,63.242,63.296,63.2241,63.2331,117505.0
2022-01-06 11:50:00,70.38,70.43,70.33,70.42,198204.0,63.2331,63.278,63.1881,63.269,198204.0
2022-01-06 11:55:00,70.42,70.43,70.34,70.34,93581.0,63.269,63.278,63.1971,63.1971,93581.0
2022-01-06 12:00:00,70.34,70.35,70.23,70.3,91891.0,63.1971,63.2061,63.0983,63.1612,91891.0
2022-01-06 12:05:00,70.31,70.33,70.26,70.33,83565.0,63.1702,63.1881,63.1252,63.1881,83565.0
2022-01-06 12:10:00,70.32,70.43,70.3,70.42,106941.0,63.1792,63.278,63.1612,63.269,106941.0
2022-01-06 12:15:00,70.42,70.45,70.38,70.42,74588.0,63.269,63.296,63.2331,63.269,74588.0
2022-01-06 12:20:00,70.42,70.52,70.41,70.45,182359.0,63.269,63.3588,63.26,63.296,182359.0
2022-01-06 12:25:00,70.45,70.51,70.44,70.48,167259.0,63.296,63.3499,63.287,63.3229,167259.0
2022-01-06 12:30:00,70.48,70.51,70.46,70.47,71253.0,63.3229,63.3499,63.3049,63.3139,71253.0
2022-01-06 12:35:00,70.47,70.5,70.44,70.45,88568.0,63.3139,63.3409,63.287,63.296,88568.0
2022-01-06 12:40:00,70.45,70.49,70.43,70.48,71238.0,63.296,63.3319,63.278,63.3229,71238.0
2022-01-06 12:45:00,70.48,70.49,70.41,70.42,59332.0,63.3229,63.3319,63.26,63.269,59332.0
2022-01-06 12:50:00,70.42,70.44,70.37,70.41,98215.0,63.269,63.287,63.2241,63.26,98215.0
2022-01-06 12:55:00,70.41,70.43,70.36,70.37,54362.0,63.26,63.278,63.2151,63.2241,54362.0
2022-01-06 13:00:00,70.37,70.39,70.35,70.37,44810.0,63.2241,63.242,63.2061,63.2241,44810.0
2022-01-06 13:05:00,70.38,70.42,70.37,70.4,76425.0,63.2331,63.269,63.2241,63.251,76425.0
2022-01-06 13:10:00,70.41,70.45,70.41,70.42,96987.0,63.26,63.296,63.26,63.269,96987.0
2022-01-06 13:15:00,70.42,70.49,70.39,70.49,67750.0,63.269,63.3319,63.242,63.3319,67750.0
2022-01-06 13:20:00,70.48,70.51,70.47,70.48,331710.0,63.3229,63.3499,63.3139,63.3229,331710.0
2022-01-06 13:25:00,70.48,70.52,70.44,70.47,226631.0,63.3229,63.3588,63.287,63.3139,226631.0
2022-01-06 13:30:00,70.46,70.48,70.43,70.46,78534.0,63.3049,63.3229,63.278,63.3049,78534.0
2022-01-06 13:35:00,70.46,70.46,70.4,70.41,98537.0,63.3049,63.3049,63.251,63.26,98537.0
2022-01-06 13:40:00,70.41,70.43,70.3,70.3,71426.0,63.26,63.278,63.1612,63.1612,71426.0
2022-01-06 13:45:00,70.3,70.32,70.21,70.21,126738.0,63.1612,63.1792,63.0803,63.0803,126738.0
2022-01-06 13:50:00,70.2,70.2,70.07,70.08,78765.0,63.0713,63.0713,62.9545,62.9635,78765.0
2022-01-06 13:55:00,70.08,70.17,70.06,70.16,138954.0,62.9635,63.0444,62.9456,63.0354,138954.0
2022-01-06 14:00:00,70.15,70.16,70.05,70.06,186657.0,63.0264,63.0354,62.9366,62.9456,186657.0
2022-01-06 14:05:00,70.06,70.15,70.06,70.15,145300.0,62.9456,63.0264,62.9456,63.0264,145300.0
2022-01-06 14:10:00,70.15,70.19,70.05,70.09,156050.0,63.0264,63.0624,62.9366,62.9725,156050.0
2022-01-06 14:15:00,70.08,70.11,69.93,69.93,473212.0,62.9635,62.9905,62.8288,62.8288,473212.0
2022-01-06 14:20:00,69.94,70.11,69.94,70.1,460715.0,62.8377,62.9905,62.8377,62.9815,460715.0
2022-01-06 14:25:00,70.11,70.17,70.1,70.16,68007.0,62.9905,63.0444,62.9815,63.0354,68007.0
2022-01-06 14:30:00,70.16,70.24,70.15,70.22,113646.0,63.0354,63.1073,63.0264,63.0893,113646.0
2022-01-06 14:35:00,70.23,70.35,70.22,70.3,382058.0,63.0983,63.2061,63.0893,63.1612,382058.0
2022-01-06 14:40:00,70.29,70.3,70.24,70.25,154884.0,63.1522,63.1612,63.1073,63.1163,154884.0
2022-01-06 14:45:00,70.25,70.26,70.16,70.17,239648.0,63.1163,63.1252,63.0354,63.0444,239648.0
2022-01-06 14:50:00,70.16,70.17,70.05,70.07,78736.0,63.0354,63.0444,62.9366,62.9545,78736.0
2022-01-06 14:55:00,70.07,70.16,70.06,70.12,194612.0,62.9545,63.0354,62.9456,62.9995,194612.0
2022-01-06 15:00:00,70.12,70.14,70.02,70.05,94580.0,62.9995,63.0174,62.9096,62.9366,94580.0
2022-01-06 15:05:00,70.04,70.05,69.98,70.02,167157.0,62.9276,62.9366,62.8737,62.9096,167157.0
2022-01-06 15:10:00,70.02,70.05,69.92,69.95,290208.0,62.9096,62.9366,62.8198,62.8467,290208.0
2022-01-06 15:15:00,69.94,69.95,69.82,69.87,355447.0,62.8377,62.8467,62.7299,62.7749,355447.0
2022-01-06 15:20:00,69.87,69.91,69.82,69.84,178873.0,62.7749,62.8108,62.7299,62.7479,178873.0
2022-01-06 15:25:00,69.85,69.95,69.81,69.92,326287.0,62.7569,62.8467,62.7209,62.8198,326287.0
2022-01-06 15:30:00,69.92,69.96,69.86,69.88,275792.0,62.8198,62.8557,62.7659,62.7838,275792.0
2022-01-06 15:35:00,69.88,69.94,69.86,69.93,292765.0,62.7838,62.8377,62.7659,62.8288,292765.0
2022-01-06 15:40:00,69.94,70.01,69.93,69.94,311751.0,62.8377,62.9006,62.8288,62.8377,311751.0
2022-01-06 15:45:00,69.94,69.98,69.88,69.89,497356.0,62.8377,62.8737,62.7838,62.7928,497356.0
2022-01-06 15:50:00,69.9,69.96,69.87,69.88,722719.0,62.8018,62.8557,62.7749,62.7838,722719.0
2022-01-06 15:55:00,69.87,69.92,69.8,69.88,1375248.0,62.7749,62.8198,62.712,62.7838,1375248.0
2022-01-07 09:30:00,69.78,69.78,69.3,69.47,1142403.0,62.694,62.694,62.2627,62.4155,1142403.0
2022-01-07 09:35:00,69.47,69.56,69.45,69.51,741779.0,62.4155,62.4963,62.3975,62.4514,741779.0
2022-01-07 09:40:00,69.51,69.53,69.34,69.36,385311.0,62.4514,62.4694,62.2987,62.3166,385311.0
2022-01-07 09:45:00,69.36,69.56,69.33,69.5,847525.0,62.3166,62.4963,62.2897,62.4424,847525.0
2022-01-07 09:50:00,69.5,69.68,69.49,69.64,500947.0,62.4424,62.6041,62.4334,62.5682,500947.0
2022-01-07 09:55:00,69.64,69.67,69.55,69.67,225032.0,62.5682,62.5952,62.4873,62.5952,225032.0
2022-01-07 10:00:00,69.66,69.88,69.64,69.88,148222.0,62.5862,62.7838,62.5682,62.7838,148222.0
2022-01-07 10:05:00,69.88,69.93,69.8,69.89,277056.0,62.7838,62.8288,62.712,62.7928,277056.0
2022-01-07 10:10:00,69.89,69.97,69.85,69.93,169487.0,62.7928,62.8647,62.7569,62.8288,169487.0
2022-01-07 10:15:00,69.93,70.03,69.92,69.99,302359.0,62.8288,62.9186,62.8198,62.8827,302359.0
2022-01-07 10:20:00,69.99,70.16,69.99,70.01,273458.0,62.8827,63.0354,62.8827,62.9006,273458.0
2022-01-07 10:25:00,70.0,70.06,69.97,70.02,144373.0,62.8917,62.9456,62.8647,62.9096,144373.0
2022-01-07 10:30:00,70.01,70.04,69.86,69.87,222245.0,62.9006,62.9276,62.7659,62.7749,222245.0
2022-01-07 10:35:00,69.87,70.0,69.86,69.99,168741.0,62.7749,62.8917,62.7659,62.8827,168741.0
2022-01-07 10:40:00,70.01,70.1,69.9,69.93,322441.0,62.9006,62.9815,62.8018,62.8288,322441.0
2022-01-07 10:45:00,69.92,70.24,69.9,70.23,541222.0,62.8198,63.1073,62.8018,63.0983,541222.0
2022-01-07 10:50:00,70.23,70.29,70.18,70.24,234924.0,63.0983,63.1522,63.0534,63.1073,234924.0
2022-01-07 10:55:00,70.23,70.25,70.12,70.13,119004.0,63.0983,63.1163,62.9995,63.0085,119004.0
2022-01-07 11:00:00,70.13,70.21,70.12,70.17,148213.0,63.0085,63.0803,62.9995,63.0444,148213.0
2022-01-07 11:05:00,70.17,70.25,70.14,70.2,90400.0,63.0444,63.1163,63.0174,63.0713,90400.0
2022-01-07 11:10:00,70.19,70.25,70.17,70.19,133394.0,63.0624,63.1163,63.0444,63.0624,133394.0
2022-01-07 11:15:00,70.18,70.29,70.15,70.28,197836.0,63.0534,63.1522,63.0264,63.1432,197836.0
2022-01-07 11:20:00,70.28,70.28,70.14,70.17,211049.0,63.1432,63.1432,63.0174,63.0444,211049.0
2022-01-07 11:25:00,70.16,70.17,70.09,70.16,98966.0,63.0354,63.0444,62.9725,63.0354,98966.0
2022-01-07 11:30:00,70.16,70.17,70.08,70.09,73224.0,63.0354,63.0444,62.9635,62.9725,73224.0
2022-01-07 11:35:00,70.09,70.14,70.07,70.09,186612.0,62.9725,63.0174,62.9545,62.9725,186612.0
2022-01-07 11:40:00,70.1,70.2,70.08,70.18,80839.0,62.9815,63.0713,62.9635,63.0534,80839.0
2022-01-07 11:45:00,70.19,70.28,70.18,70.25,194242.0,63.0624,63.1432,63.0534,63.1163,194242.0
2022-01-07 11:50:00,70.24,70.29,70.22,70.28,151344.0,63.1073,63.1522,63.0893,63.1432,151344.0
2022-01-07 11:55:00,70.28,70.36,70.27,70.35,119915.0,63.1432,63.2151,63.1342,63.2061,119915.0
2022-01-07 12:00:00,70.36,70.39,70.35,70.36,118912.0,63.2151,63.242,63.2061,63.2151,118912.0
2022-01-07 12:05:00,70.37,70.38,70.31,70.35,149530.0,63.2241,63.2331,63.1702,63.2061,149530.0
2022-01-07 12:10:00,70.34,70.38,70.31,70.38,113327.0,63.1971,63.2331,63.1702,63.2331,113327.0
2022-01-07 12:15:00,70.38,70.38,70.3,70.31,74758.0,63.2331,63.2331,63.1612,63.1702,74758.0
2022-01-07 12:20:00,70.32,70.37,70.26,70.28,128488.0,63.1792,63.2241,63.1252,63.1432,128488.0
2022-01-07 12:25:00,70.28,70.29,70.21,70.28,93951.0,63.1432,63.1522,63.0803,63.1432,93951.0
2022-01-07 12:30:00,70.28,70.39,70.27,70.39,83538.0,63.1432,63.242,63.1342,63.242,83538.0
2022-01-07 12:35:00,70.39,70.4,70.35,70.37,101182.0,63.242,63.251,63.2061,63.2241,101182.0
2022-01-07 12:40:00,70.37,70.43,70.36,70.42,218068.0,63.2241,63.278,63.2151,63.269,218068.0
2022-01-07 12:45:00,70.41,70.46,70.35,70.35,186738.0,63.26,63.3049,63.2061,63.2061,186738.0
2022-01-07 12:50:00,70.35,70.36,70.31,70.31,187288.0,63.2061,63.2151,63.1702,63.1702,187288.0
2022-01-07 12:55:00,70.31,70.33,70.24,70.31,60644.0,63.1702,63.1881,63.1073,63.1702,60644.0
2022-01-07 13:00:00,70.31,70.38,70.29,70.37,60467.0,63.1702,63.2331,63.1522,63.2241,60467.0
2022-01-07 13:05:00,70.38,70.4,70.36,70.39,60023.0,63.2331,63.251,63.2151,63.242,60023.0
2022-01-07 13:10:00,70.39,70.43,70.38,70.39,90451.0,63.242,63.278,63.2331,63.242,90451.0
2022-01-07 13:15:00,70.39,70.4,70.33,70.34,99432.0,63.242,63.251,63.1881,63.1971,99432.0
2022-01-07 13:20:00,70.34,70.41,70.3,70.4,100343.0,63.1971,63.26,63.1612,63.251,100343.0
2022-01-07 13:25:00,70.4,70.45,70.4,70.43,73252.0,63.251,63.296,63.251,63.278,73252.0
2022-01-07 13:30:00,70.43,70.47,70.42,70.44,67922.0,63.278,63.3139,63.269,63.287,67922.0
2022-01-07 13:35:00,70.44,70.46,70.41,70.42,50999.0,63.287,63.3049,63.26,63.269,50999.0
2022-01-07 13:40:00,70.42,70.48,70.42,70.48,240533.0,63.269,63.3229,63.269,63.3229,240533.0
2022-01-07 13:45:00,70.48,70.52,70.48,70.48,155768.0,63.3229,63.3588,63.3229,63.3229,155768.0
2022-01-07 13:50:00,70.48,70.56,70.47,70.52,123017.0,63.3229,63.3948,63.3139,63.3588,123017.0
2022-01-07 13:55:00,70.51,70.54,70.49,70.5,70558.0,63.3499,63.3768,63.3319,63.3409,70558.0
2022-01-07 14:00:00,70.5,70.56,70.5,70.54,64236.0,63.3409,63.3948,63.3409,63.3768,64236.0
2022-01-07 14:05:00,70.53,70.59,70.53,70.58,97005.0,63.3678,63.4217,63.3678,63.4128,97005.0
2022-01-07 14:10:00,70.58,70.67,70.58,70.67,69886.0,63.4128,63.4936,63.4128,63.4936,69886.0
2022-01-07 14:15:00,70.66,70.72,70.66,70.68,188620.0,63.4846,63.5385,63.4846,63.5026,188620.0
2022-01-07 14:20:00,70.67,70.75,70.66,70.71,154047.0,63.4936,63.5655,63.4846,63.5296,154047.0
2022-01-07 14:25:00,70.72,70.74,70.7,70.73,125213.0,63.5385,63.5565,63.5206,63.5475,125213.0
2022-01-07 14:30:00,70.73,70.74,70.63,70.64,160305.0,63.5475,63.5565,63.4577,63.4667,160305.0
2022-01-07 14:35:00,70.64,70.67,70.59,70.63,206493.0,63.4667,63.4936,63.4217,63.4577,206493.0
2022-01-07 14:40:00,70.63,70.7,70.62,70.65,94196.0,63.4577,63.5206,63.4487,63.4756,94196.0
2022-01-07 14:45:00,70.65,70.67,70.6,70.63,120765.0,63.4756,63.4936,63.4307,63.4577,120765.0
2022-01-07 14:50:00,70.63,70.65,70.59,70.59,104161.0,63.4577,63.4756,63.4217,63.4217,104161.0
2022-01-07 14:55:00,70.59,70.63,70.58,70.61,77385.0,63.4217,63.4577,63.4128,63.4397,77385.0
2022-01-07 15:00:00,70.61,70.67,70.59,70.59,149280.0,63.4397,63.4936,63.4217,63.4217,149280.0
2022-01-07 15:05:00,70.6,70.64,70.59,70.64,142637.0,63.4307,63.4667,63.4217,63.4667,142637.0
2022-01-07 15:10:00,70.64,70.65,70.6,70.61,150213.0,63.4667,63.4756,63.4307,63.4397,150213.0
2022-01-07 15:15:00,70.61,70.64,70.54,70.57,285986.0,63.4397,63.4667,63.3768,63.4038,285986.0
2022-01-07 15:20:00,70.56,70.62,70.55,70.58,184426.0,63.3948,63.4487,63.3858,63.4128,184426.0
2022-01-07 15:25:00,70.58,70.62,70.56,70.61,193725.0,63.4128,63.4487,63.3948,63.4397,193725.0
2022-01-07 15:30:00,70.61,70.66,70.56,70.61,257288.0,63.4397,63.4846,63.3948,63.4397,257288.0
2022-01-07 15:35:00,70.62,70.68,70.6,70.64,256411.0,63.4487,63.5026,63.4307,63.4667,256411.0
2022-01-07 15:40:00,70.64,70.67,70.59,70.6,224868.0,63.4667,63.4936,63.4217,63.4307,224868.0
2022-01-07 15:45:00,70.59,70.66,70.52,70.52,360594.0,63.4217,63.4846,63.3588,63.3588,360594.0
2022-01-07 15:50:00,70.51,70.54,70.44,70.45,749327.0,63.3499,63.3768,63.287,63.296,749327.0
2022-01-07 15:55:00,70.45,70.51,70.39,70.4,1127927.0,63.296,63.3499,63.242,63.251,1127927.0
2022-01-10 09:30:00,70.35,70.41,70.09,70.33,274194.0,63.2061,63.26,62.9725,63.1881,274194.0
2022-01-10 09:35:00,70.33,70.37,70.22,70.28,213345.0,63.1881,63.2241,63.0893,63.1432,213345.0
2022-01-10 09:40:00,70.28,70.38,70.15,70.34,232771.0,63.1432,63.2331,63.0264,63.1971,232771.0
2022-01-10 09:45:00,70.33,70.33,70.14,70.15,255265.0,63.1881,63.1881,63.0174,63.0264,255265.0
2022-01-10 09:50:00,70.14,70.33,70.08,70.29,351998.0,63.0174,63.1881,62.9635,63.1522,351998.0
2022-01-10 09:55:00,70.3,70.39,70.28,70.34,144530.0,63.1612,63.242,63.1432,63.1971,144530.0
2022-01-10 10:00:00,70.33,70.38,70.25,70.32,162134.0,63.1881,63.2331,63.1163,63.1792,162134.0
2022-01-10 10:05:00,70.32,70.4,70.26,70.39,231586.0,63.1792,63.251,63.1252,63.242,231586.0
2022-01-10 10:10:00,70.39,70.45,70.21,70.22,318564.0,63.242,63.296,63.0803,63.0893,318564.0
2022-01-10 10:15:00,70.22,70.33,70.18,70.23,216486.0,63.0893,63.1881,63.0534,63.0983,216486.0
2022-01-10 10:20:00,70.22,70.29,70.1,70.17,162647.0,63.0893,63.1522,62.9815,63.0444,162647.0
2022-01-10 10:25:00,70.16,70.2,70.11,70.15,161956.0,63.0354,63.0713,62.9905,63.0264,161956.0
2022-01-10 10:30:00,70.15,70.23,70.13,70.19,237889.0,63.0264,63.0983,63.0085,63.0624,237889.0
2022-01-10 10:35:00,70.19,70.33,70.16,70.27,244775.0,63.0624,63.1881,63.0354,63.1342,244775.0
2022-01-10 10:40:00,70.27,70.33,70.15,70.18,178488.0,63.1342,63.1881,63.0264,63.0534,178488.0
2022-01-10 10:45:00,70.17,70.17,70.04,70.16,99680.0,63.0444,63.0444,62.9276,63.0354,99680.0
2022-01-10 10:50:00,70.16,70.21,70.08,70.09,119147.0,63.0354,63.0803,62.9635,62.9725,119147.0
2022-01-10 10:55:00,70.09,70.11,70.04,70.06,101825.0,62.9725,62.9905,62.9276,62.9456,101825.0
2022-01-10 11:00:00,70.06,70.12,70.03,70.06,103088.0,62.9456,62.9995,62.9186,62.9456,103088.0
2022-01-10 11:05:00,70.06,70.15,70.06,70.08,119555.0,62.9456,63.0264,62.9456,62.9635,119555.0
2022-01-10 11:10:00,70.08,70.2,70.01,70.02,150582.0,62.9635,63.0713,62.9006,62.9096,150582.0
2022-01-10 11:15:00,70.01,70.05,69.93,69.96,219229.0,62.9006,62.9366,62.8288,62.8557,219229.0
2022-01-10 11:20:00,69.96,70.0,69.91,69.93,142522.0,62.8557,62.8917,62.8108,62.8288,142522.0
2022-01-10 11:25:00,69.94,70.02,69.81,69.86,252942.0,62.8377,62.9096,62.7209,62.7659,252942.0
2022-01-10 11:30:00,69.85,69.86,69.75,69.78,195796.0,62.7569,62.7659,62.667,62.694,195796.0
2022-01-10 11:35:00,69.78,69.8,69.74,69.76,111563.0,62.694,62.712,62.6581,62.676,111563.0
2022-01-10 11:40:00,69.76,69.78,69.69,69.73,214114.0,62.676,62.694,62.6131,62.6491,214114.0
2022-01-10 11:45:00,69.72,69.72,69.6,69.69,207325.0,62.6401,62.6401,62.5323,62.6131,207325.0
2022-01-10 11:50:00,69.69,69.76,69.67,69.73,107221.0,62.6131,62.676,62.5952,62.6491,107221.0
2022-01-10 11:55:00,69.72,69.78,69.7,69.74,159978.0,62.6401,62.694,62.6221,62.6581,159978.0
2022-01-10 12:00:00,69.74,69.82,69.7,69.8,82646.0,62.6581,62.7299,62.6221,62.712,82646.0
2022-01-10 12:05:00,69.8,69.81,69.68,69.7,222965.0,62.712,62.7209,62.6041,62.6221,222965.0
2022-01-10 12:10:00,69.7,69.75,69.63,69.75,232324.0,62.6221,62.667,62.5592,62.667,232324.0
2022-01-10 12:15:00,69.74,69.85,69.72,69.82,63548.0,62.6581,62.7569,62.6401,62.7299,63548.0
2022-01-10 12:20:00,69.81,69.84,69.76,69.84,77310.0,62.7209,62.7479,62.676,62.7479,77310.0
2022-01-10 12:25:00,69.83,69.9,69.83,69.89,63082.0,62.7389,62.8018,62.7389,62.7928,63082.0
2022-01-10 12:30:00,69.88,69.96,69.88,69.95,50894.0,62.7838,62.8557,62.7838,62.8467,50894.0
2022-01-10 12:35:00,69.95,69.99,69.92,69.97,62260.0,62.8467,62.8827,62.8198,62.8647,62260.0
2022-01-10 12:40:00,69.97,70.03,69.93,69.94,33258.0,62.8647,62.9186,62.8288,62.8377,33258.0
2022-01-10 12:45:00,69.94,70.02,69.84,69.84,93507.0,62.8377,62.9096,62.7479,62.7479,93507.0
2022-01-10 12:50:00,69.84,69.96,69.82,69.93,174681.0,62.7479,62.8557,62.7299,62.8288,174681.0
2022-01-10 12:55:00,69.93,69.94,69.86,69.89,154287.0,62.8288,62.8377,62.7659,62.7928,154287.0
2022-01-10 13:00:00,69.88,69.97,69.88,69.97,210551.0,62.7838,62.8647,62.7838,62.8647,210551.0
2022-01-10 13:05:00,69.97,70.01,69.94,69.98,69205.0,62.8647,62.9006,62.8377,62.8737,69205.0
2022-01-10 13:10:00,69.99,70.03,69.99,70.01,39443.0,62.8827,62.9186,62.8827,62.9006,39443.0
2022-01-10 13:15:00,70.01,70.01,69.93,69.93,63800.0,62.9006,62.9006,62.8288,62.8288,63800.0
2022-01-10 13:20:00,69.93,69.94,69.85,69.88,111080.0,62.8288,62.8377,62.7569,62.7838,111080.0
2022-01-10 13:25:00,69.88,69.91,69.86,69.89,74456.0,62.7838,62.8108,62.7659,62.7928,74456.0
2022-01-10 13:30:00,69.89,69.89,69.77,69.8,90199.0,62.7928,62.7928,62.685,62.712,90199.0
2022-01-10 13:35:00,69.8,69.85,69.77,69.82,102792.0,62.712,62.7569,62.685,62.7299,102792.0
2022-01-10 13:40:00,69.82,69.94,69.81,69.91,116091.0,62.7299,62.8377,62.7209,62.8108,116091.0
2022-01-10 13:45:00,69.91,69.97,69.89,69.96,150945.0,62.8108,62.8647,62.7928,62.8557,150945.0
2022-01-10 13:50:00,69.97,70.02,69.96,70.0,121088.0,62.8647,62.9096,62.8557,62.8917,121088.0
2022-01-10 13:55:00,69.99,70.05,69.95,70.05,148225.0,62.8827,62.9366,62.8467,62.9366,148225.0
2022-01-10 14:00:00,70.06,70.12,70.02,70.08,208489.0,62.9456,62.9995,62.9096,62.9635,208489.0
2022-01-10 14:05:00,70.08,70.16,70.04,70.13,106178.0,62.9635,63.0354,62.9276,63.0085,106178.0
2022-01-10 14:10:00,70.14,70.16,70.09,70.12,76719.0,63.0174,63.0354,62.9725,62.9995,76719.0
2022-01-10 14:15:00,70.12,70.21,70.1,70.11,112186.0,62.9995,63.0803,62.9815,62.9905,112186.0
2022-01-10 14:20:00,70.11,70.14,70.08,70.09,75460.0,62.9905,63.0174,62.9635,62.9725,75460.0
2022-01-10 14:25:00,70.09,70.11,70.05,70.08,112005.0,62.9725,62.9905,62.9366,62.9635,112005.0
2022-01-10 14:30:00,70.07,70.08,70.01,70.07,69204.0,62.9545,62.9635,62.9006,62.9545,69204.0
2022-01-10 14:35:00,70.07,70.09,70.01,70.03,108030.0,62.9545,62.9725,62.9006,62.9186,108030.0
2022-01-10 14:40:00,70.04,70.07,69.99,70.02,63486.0,62.9276,62.9545,62.8827,62.9096,63486.0
2022-01-10 14:45:00,70.02,70.06,70.01,70.03,118080.0,62.9096,62.9456,62.9006,62.9186,118080.0
2022-01-10 14:50:00,70.03,70.05,69.91,69.98,154632.0,62.9186,62.9366,62.8108,62.8737,154632.0
2022-01-10 14:55:00,69.97,70.07,69.95,70.04,92516.0,62.8647,62.9545,62.8467,62.9276,92516.0
2022-01-10 15:00:00,70.04,70.07,69.98,70.01,87013.0,62.9276,62.9545,62.8737,62.9006,87013.0
2022-01-10 15:05:00,70.01,70.02,69.88,69.91,268043.0,62.9006,62.9096,62.7838,62.8108,268043.0
2022-01-10 15:10:00,69.92,69.97,69.84,69.86,243802.0,62.8198,62.8647,62.7479,62.7659,243802.0
2022-01-10 15:15:00,69.86,69.88,69.75,69.75,216595.0,62.7659,62.7838,62.667,62.667,216595.0
2022-01-10 15:20:00,69.75,69.83,69.73,69.81,386663.0,62.667,62.7389,62.6491,62.7209,386663.0
2022-01-10 15:25:00,69.81,69.89,69.81,69.85,125972.0,62.7209,62.7928,62.7209,62.7569,125972.0
2022-01-10 15:30:00,69.84,69.91,69.81,69.86,223363.0,62.7479,62.8108,62.7209,62.7659,223363.0
2022-01-10 15:35:00,69.86,69.87,69.77,69.78,288309.0,62.7659,62.7749,62.685,62.694,288309.0
2022-01-10 15:40:00,69.78,69.89,69.68,69.78,431861.0,62.694,62.7928,62.6041,62.694,431861.0
2022-01-10 15:45:00,69.77,69.88,69.74,69.84,428427.0,62.685,62.7838,62.6581,62.7479,428427.0
2022-01-10 15:50:00,69.84,69.94,69.82,69.88,717464.0,62.7479,62.8377,62.7299,62.7838,717464.0
2022-01-10 15:55:00,69.87,69.97,69.82,69.96,820571.0,62.7749,62.8647,62.7299,62.8557,820571.0
2022-01-11 09:30:00,69.89,70.15,69.87,69.88,318718.0,62.7928,63.0264,62.7749,62.7838,318718.0
2022-01-11 09:35:00,69.88,69.88,69.75,69.75,286112.0,62.7838,62.7838,62.667,62.667,286112.0
2022-01-11 09:40:00,69.75,69.86,69.73,69.78,208205.0,62.667,62.7659,62.6491,62.694,208205.0
2022-01-11 09:45:00,69.77,69.77,69.57,69.58,320982.0,62.685,62.685,62.5053,62.5143,320982.0
2022-01-11 09:50:00,69.58,69.59,69.44,69.44,229181.0,62.5143,62.5233,62.3885,62.3885,229181.0
2022-01-11 09:55:00,69.44,69.47,69.28,69.29,265488.0,62.3885,62.4155,62.2448,62.2538,265488.0
2022-01-11 10:00:00,69.29,69.36,69.2,69.31,213085.0,62.2538,62.3166,62.1729,62.2717,213085.0
2022-01-11 10:05:00,69.31,69.47,69.31,69.44,377754.0,62.2717,62.4155,62.2717,62.3885,377754.0
2022-01-11 10:10:00,69.43,69.46,69.28,69.33,255683.0,62.3795,62.4065,62.2448,62.2897,255683.0
2022-01-11 10:15:00,69.32,69.51,69.26,69.49,286307.0,62.2807,62.4514,62.2268,62.4334,286307.0
2022-01-11 10:20:00,69.48,69.53,69.4,69.41,170975.0,62.4245,62.4694,62.3526,62.3616,170975.0
2022-01-11 10:25:00,69.42,69.45,69.36,69.38,209004.0,62.3705,62.3975,62.3166,62.3346,209004.0
2022-01-11 10:30:00,69.39,69.4,69.24,69.28,276977.0,62.3436,62.3526,62.2088,62.2448,276977.0
2022-01-11 10:35:00,69.29,69.38,69.27,69.35,136580.0,62.2538,62.3346,62.2358,62.3077,136580.0
2022-01-11 10:40:00,69.35,69.36,69.24,69.3,228658.0,62.3077,62.3166,62.2088,62.2627,228658.0
2022-01-11 10:45:00,69.3,69.38,69.28,69.32,411218.0,62.2627,62.3346,62.2448,62.2807,411218.0
2022-01-11 10:50:00,69.31,69.32,69.23,69.3,237332.0,62.2717,62.2807,62.1998,62.2627,237332.0
2022-01-11 10:55:00,69.3,69.37,69.27,69.28,97464.0,62.2627,62.3256,62.2358,62.2448,97464.0
2022-01-11 11:00:00,69.28,69.3,69.07,69.09,351581.0,62.2448,62.2627,62.0561,62.0741,351581.0
2022-01-11 11:05:00,69.09,69.16,69.01,69.01,160649.0,62.0741,62.137,62.0022,62.0022,160649.0
2022-01-11 11:10:00,69.02,69.1,68.94,68.97,326004.0,62.0112,62.083,61.9393,61.9662,326004.0
2022-01-11 11:15:00,68.96,69.04,68.95,69.01,212322.0,61.9573,62.0291,61.9483,62.0022,212322.0
2022-01-11 11:20:00,69.01,69.14,68.98,69.09,337357.0,62.0022,62.119,61.9752,62.0741,337357.0
2022-01-11 11:25:00,69.09,69.13,68.93,68.95,221229.0,62.0741,62.11,61.9303,61.9483,221229.0
2022-01-11 11:30:00,68.95,69.05,68.92,69.02,357590.0,61.9483,62.0381,61.9213,62.0112,357590.0
2022-01-11 11:35:00,69.02,69.07,68.98,69.0,141968.0,62.0112,62.0561,61.9752,61.9932,141968.0
2022-01-11 11:40:00,69.01,69.16,69.01,69.06,163471.0,62.0022,62.137,62.0022,62.0471,163471.0
2022-01-11 11:45:00,69.07,69.11,68.95,68.99,156981.0,62.0561,62.092,61.9483,61.9842,156981.0
2022-01-11 11:50:00,69.0,69.09,68.98,69.04,117252.0,61.9932,62.0741,61.9752,62.0291,117252.0
2022-01-11 11:55:00,69.04,69.08,69.02,69.03,81827.0,62.0291,62.0651,62.0112,62.0202,81827.0
2022-01-11 12:00:00,69.04,69.04,68.98,69.02,95967.0,62.0291,62.0291,61.9752,62.0112,95967.0
2022-01-11 12:05:00,69.03,69.09,68.99,69.07,78053.0,62.0202,62.0741,61.9842,62.0561,78053.0
2022-01-11 12:10:00,69.07,69.07,69.0,69.05,75708.0,62.0561,62.0561,61.9932,62.0381,75708.0
2022-01-11 12:15:00,69.06,69.15,69.06,69.15,219359.0,62.0471,62.128,62.0471,62.128,219359.0
2022-01-11 12:20:00,69.15,69.19,69.13,69.17,164197.0,62.128,62.1639,62.11,62.1459,164197.0
2022-01-11 12:25:00,69.17,69.21,69.14,69.19,104616.0,62.1459,62.1819,62.119,62.1639,104616.0
2022-01-11 12:30:00,69.19,69.22,69.17,69.19,50642.0,62.1639,62.1909,62.1459,62.1639,50642.0
2022-01-11 12:35:00,69.19,69.25,69.18,69.23,62101.0,62.1639,62.2178,62.1549,62.1998,62101.0
2022-01-11 12:40:00,69.23,69.25,69.17,69.17,40593.0,62.1998,62.2178,62.1459,62.1459,40593.0
2022-01-11 12:45:00,69.17,69.24,69.16,69.2,74077.0,62.1459,62.2088,62.137,62.1729,74077.0
2022-01-11 12:50:00,69.21,69.22,69.19,69.2,42276.0,62.1819,62.1909,62.1639,62.1729,42276.0
2022-01-11 12:55:00,69.2,69.32,69.18,69.29,75657.0,62.1729,62.2807,62.1549,62.2538,75657.0
2022-01-11 13:00:00,69.29,69.33,69.24,69.3,66500.0,62.2538,62.2897,62.2088,62.2627,66500.0
2022-01-11 13:05:00,69.29,69.34,69.26,69.26,83104.0,62.2538,62.2987,62.2268,62.2268,83104.0
2022-01-11 13:10:00,69.27,69.32,69.25,69.28,74202.0,62.2358,62.2807,62.2178,62.2448,74202.0
2022-01-11 13:15:00,69.27,69.36,69.27,69.35,98426.0,62.2358,62.3166,62.2358,62.3077,98426.0
2022-01-11 13:20:00,69.35,69.38,69.32,69.37,135618.0,62.3077,62.3346,62.2807,62.3256,135618.0
2022-01-11 13:25:00,69.37,69.42,69.35,69.42,70887.0,62.3256,62.3705,62.3077,62.3705,70887.0
2022-01-11 13:30:00,69.43,69.44,69.37,69.39,73961.0,62.3795,62.3885,62.3256,62.3436,73961.0
2022-01-11 13:35:00,69.4,69.42,69.37,69.39,47778.0,62.3526,62.3705,62.3256,62.3436,47778.0
2022-01-11 13:40:00,69.4,69.4,69.29,69.29,49133.0,62.3526,62.3526,62.2538,62.2538,49133.0
2022-01-11 13:45:00,69.29,69.3,69.21,69.21,52177.0,62.2538,62.2627,62.1819,62.1819,52177.0
2022-01-11 13:50:00,69.21,69.26,69.21,69.24,95665.0,62.1819,62.2268,62.1819,62.2088,95665.0
2022-01-11 13:55:00,69.24,69.27,69.2,69.21,77422.0,62.2088,62.2358,62.1729,62.1819,77422.0
2022-01-11 14:00:00,69.22,69.22,69.11,69.11,124923.0,62.1909,62.1909,62.092,62.092,124923.0
2022-01-11 14:05:00,69.11,69.15,69.06,69.07,138685.0,62.092,62.128,62.0471,62.0561,138685.0
2022-01-11 14:10:00,69.08,69.11,69.02,69.03,127870.0,62.0651,62.092,62.0112,62.0202,127870.0
2022-01-11 14:15:00,69.02,69.03,68.91,68.92,128054.0,62.0112,62.0202,61.9123,61.9213,128054.0
2022-01-11 14:20:00,68.92,68.99,68.89,68.9,149208.0,61.9213,61.9842,61.8944,61.9034,149208.0
2022-01-11 14:25:00,68.9,68.98,68.85,68.95,250828.0,61.9034,61.9752,61.8584,61.9483,250828.0
2022-01-11 14:30:00,68.94,69.17,68.94,69.17,211394.0,61.9393,62.1459,61.9393,62.1459,211394.0
2022-01-11 14:35:00,69.16,69.17,69.13,69.17,166599.0,62.137,62.1459,62.11,62.1459,166599.0
2022-01-11 14:40:00,69.17,69.18,69.11,69.15,89252.0,62.1459,62.1549,62.092,62.128,89252.0
2022-01-11 14:45:00,69.15,69.2,69.14,69.15,92685.0,62.128,62.1729,62.119,62.128,92685.0
2022-01-11 14:50:00,69.15,69.18,69.1,69.17,151004.0,62.128,62.1549,62.083,62.1459,151004.0
2022-01-11 14:55:00,69.17,69.25,69.17,69.23,213610.0,62.1459,62.2178,62.1459,62.1998,213610.0
2022-01-11 15:00:00,69.23,69.29,69.23,69.28,154225.0,62.1998,62.2538,62.1998,62.2448,154225.0
2022-01-11 15:05:00,69.28,69.35,69.28,69.31,85380.0,62.2448,62.3077,62.2448,62.2717,85380.0
2022-01-11 15:10:00,69.31,69.36,69.29,69.31,123335.0,62.2717,62.3166,62.2538,62.2717,123335.0
2022-01-11 15:15:00,69.31,69.4,69.3,69.37,149756.0,62.2717,62.3526,62.2627,62.3256,149756.0
2022-01-11 15:20:00,69.36,69.39,69.34,69.37,324670.0,62.3166,62.3436,62.2987,62.3256,324670.0
2022-01-11 15:25:00,69.37,69.39,69.29,69.34,268400.0,62.3256,62.3436,62.2538,62.2987,268400.0
2022-01-11 15:30:00,69.34,69.34,69.22,69.23,496937.0,62.2987,62.2987,62.1909,62.1998,496937.0
2022-01-11 15:35:00,69.24,69.3,69.18,69.24,226325.0,62.2088,62.2627,62.1549,62.2088,226325.0
2022-01-11 15:40:00,69.24,69.31,69.23,69.31,335250.0,62.2088,62.2717,62.1998,62.2717,335250.0
2022-01-11 15:45:00,69.3,69.36,69.28,69.35,358424.0,62.2627,62.3166,62.2448,62.3077,358424.0
2022-01-11 15:50:00,69.36,69.37,69.28,69.33,501715.0,62.3166,62.3256,62.2448,62.2897,501715.0
2022-01-11 15:55:00,69.34,69.36,69.28,69.32,782426.0,62.2987,62.3166,62.2448,62.2807,782426.0
2022-01-12 09:30:00,69.1,69.13,68.93,69.01,279611.0,62.083,62.11,61.9303,62.0022,279611.0
2022-01-12 09:35:00,69.01,69.12,68.9,69.1,502911.0,62.0022,62.101,61.9034,62.083,502911.0
2022-01-12 09:40:00,69.09,69.22,69.02,69.18,295378.0,62.0741,62.1909,62.0112,62.1549,295378.0
2022-01-12 09:45:00,69.19,69.3,69.16,69.18,177082.0,62.1639,62.2627,62.137,62.1549,177082.0
2022-01-12 09:50:00,69.19,69.23,69.12,69.15,110666.0,62.1639,62.1998,62.101,62.128,110666.0
2022-01-12 09:55:00,69.15,69.28,69.07,69.26,197319.0,62.128,62.2448,62.0561,62.2268,197319.0
2022-01-12 10:00:00,69.28,69.41,69.27,69.38,111960.0,62.2448,62.3616,62.2358,62.3346,111960.0
2022-01-12 10:05:00,69.38,69.51,69.37,69.39,148883.0,62.3346,62.4514,62.3256,62.3436,148883.0
2022-01-12 10:10:00,69.39,69.4,69.22,69.36,129319.0,62.3436,62.3526,62.1909,62.3166,129319.0
2022-01-12 10:15:00,69.34,69.55,69.34,69.54,202252.0,62.2987,62.4873,62.2987,62.4784,202252.0
2022-01-12 10:20:00,69.55,69.55,69.41,69.42,82808.0,62.4873,62.4873,62.3616,62.3705,82808.0
2022-01-12 10:25:00,69.41,69.44,69.37,69.41,120956.0,62.3616,62.3885,62.3256,62.3616,120956.0
2022-01-12 10:30:00,69.41,69.51,69.38,69.4,238854.0,62.3616,62.4514,62.3346,62.3526,238854.0
2022-01-12 10:35:00,69.4,69.45,69.35,69.36,132406.0,62.3526,62.3975,62.3077,62.3166,132406.0
2022-01-12 10:40:00,69.36,69.41,69.25,69.27,110979.0,62.3166,62.3616,62.2178,62.2358,110979.0
2022-01-12 10:45:00,69.28,69.35,69.24,69.25,211400.0,62.2448,62.3077,62.2088,62.2178,211400.0
2022-01-12 10:50:00,69.25,69.44,69.25,69.43,87123.0,62.2178,62.3885,62.2178,62.3795,87123.0
2022-01-12 10:55:00,69.42,69.56,69.41,69.48,103492.0,62.3705,62.4963,62.3616,62.4245,103492.0
2022-01-12 11:00:00,69.49,69.52,69.41,69.45,106640.0,62.4334,62.4604,62.3616,62.3975,106640.0
2022-01-12 11:05:00,69.45,69.58,69.45,69.56,149003.0,62.3975,62.5143,62.3975,62.4963,149003.0
2022-01-12 11:10:00,69.56,69.56,69.44,69.45,129862.0,62.4963,62.4963,62.3885,62.3975,129862.0
2022-01-12 11:15:00,69.45,69.49,69.38,69.43,127217.0,62.3975,62.4334,62.3346,62.3795,127217.0
2022-01-12 11:20:00,69.42,69.42,69.32,69.33,111512.0,62.3705,62.3705,62.2807,62.2897,111512.0
2022-01-12 11:25:00,69.33,69.42,69.32,69.39,158429.0,62.2897,62.3705,62.2807,62.3436,158429.0
2022-01-12 11:30:00,69.38,69.47,69.38,69.42,127511.0,62.3346,62.4155,62.3346,62.3705,127511.0
2022-01-12 11:35:00,69.43,69.5,69.41,69.41,124159.0,62.3795,62.4424,62.3616,62.3616,124159.0
2022-01-12 11:40:00,69.42,69.47,69.41,69.43,173818.0,62.3705,62.4155,62.3616,62.3795,173818.0
2022-01-12 11:45:00,69.44,69.5,69.42,69.46,135363.0,62.3885,62.4424,62.3705,62.4065,135363.0
2022-01-12 11:50:00,69.45,69.5,69.4,69.49,74588.0,62.3975,62.4424,62.3526,62.4334,74588.0
2022-01-12 11:55:00,69.49,69.55,69.47,69.52,103917.0,62.4334,62.4873,62.4155,62.4604,103917.0
2022-01-12 12:00:00,69.52,69.53,69.47,69.48,79644.0,62.4604,62.4694,62.4155,62.4245,79644.0
2022-01-12 12:05:00,69.47,69.47,69.43,69.44,72697.0,62.4155,62.4155,62.3795,62.3885,72697.0
2022-01-12 12:10:00,69.44,69.52,69.44,69.5,172484.0,62.3885,62.4604,62.3885,62.4424,172484.0
2022-01-12 12:15:00,69.5,69.54,69.49,69.54,173212.0,62.4424,62.4784,62.4334,62.4784,173212.0
2022-01-12 12:20:00,69.53,69.57,69.52,69.55,176824.0,62.4694,62.5053,62.4604,62.4873,176824.0
2022-01-12 12:25:00,69.55,69.61,69.55,69.58,245774.0,62.4873,62.5413,62.4873,62.5143,245774.0
2022-01-12 12:30:00,69.59,69.59,69.5,69.5,128420.0,62.5233,62.5233,62.4424,62.4424,128420.0
2022-01-12 12:35:00,69.5,69.56,69.46,69.5,169601.0,62.4424,62.4963,62.4065,62.4424,169601.0
2022-01-12 12:40:00,69.51,69.52,69.47,69.47,87123.0,62.4514,62.4604,62.4155,62.4155,87123.0
2022-01-12 12:45:00,69.47,69.51,69.45,69.46,118632.0,62.4155,62.4514,62.3975,62.4065,118632.0
2022-01-12 12:50:00,69.47,69.59,69.47,69.59,97051.0,62.4155,62.5233,62.4155,62.5233,97051.0
2022-01-12 12:55:00,69.58,69.61,69.58,69.6,128321.0,62.5143,62.5413,62.5143,62.5323,128321.0
2022-01-12 13:00:00,69.6,69.73,69.59,69.72,92240.0,62.5323,62.6491,62.5233,62.6401,92240.0
2022-01-12 13:05:00,69.72,69.72,69.65,69.66,94915.0,62.6401,62.6401,62.5772,62.5862,94915.0
2022-01-12 13:10:00,69.66,69.71,69.64,69.7,102531.0,62.5862,62.6311,62.5682,62.6221,102531.0
2022-01-12 13:15:00,69.7,69.71,69.62,69.64,153108.0,62.6221,62.6311,62.5502,62.5682,153108.0
2022-01-12 13:20:00,69.64,69.64,69.58,69.59,76486.0,62.5682,62.5682,62.5143,62.5233,76486.0
2022-01-12 13:25:00,69.59,69.67,69.58,69.67,117838.0,62.5233,62.5952,62.5143,62.5952,117838.0
2022-01-12 13:30:00,69.67,69.67,69.6,69.61,112736.0,62.5952,62.5952,62.5323,62.5413,112736.0
2022-01-12 13:35:00,69.6,69.61,69.54,69.55,104458.0,62.5323,62.5413,62.4784,62.4873,104458.0
2022-01-12 13:40:00,69.55,69.6,69.54,69.58,163305.0,62.4873,62.5323,62.4784,62.5143,163305.0
2022-01-12 13:45:00,69.58,69.58,69.52,69.53,56994.0,62.5143,62.5143,62.4604,62.4694,56994.0
2022-01-12 13:50:00,69.52,69.57,69.5,69.51,57631.0,62.4604,62.5053,62.4424,62.4514,57631.0
2022-01-12 13:55:00,69.52,69.52,69.48,69.48,42995.0,62.4604,62.4604,62.4245,62.4245,42995.0
2022-01-12 14:00:00,69.48,69.51,69.44,69.49,142376.0,62.4245,62.4514,62.3885,62.4334,142376.0
2022-01-12 14:05:00,69.48,69.55,69.48,69.5,129732.0,62.4245,62.4873,62.4245,62.4424,129732.0
2022-01-12 14:10:00,69.49,69.51,69.46,69.49,56698.0,62.4334,62.4514,62.4065,62.4334,56698.0
2022-01-12 14:15:00,69.5,69.52,69.47,69.51,131973.0,62.4424,62.4604,62.4155,62.4514,131973.0
2022-01-12 14:20:00,69.5,69.53,69.48,69.51,206124.0,62.4424,62.4694,62.4245,62.4514,206124.0
2022-01-12 14:25:00,69.51,69.56,69.51,69.54,74421.0,62.4514,62.4963,62.4514,62.4784,74421.0
2022-01-12 14:30:00,69.53,69.59,69.51,69.54,54179.0,62.4694,62.5233,62.4514,62.4784,54179.0
2022-01-12 14:35:00,69.54,69.57,69.53,69.54,62467.0,62.4784,62.5053,62.4694,62.4784,62467.0
2022-01-12 14:40:00,69.53,69.56,69.5,69.52,65725.0,62.4694,62.4963,62.4424,62.4604,65725.0
2022-01-12 14:45:00,69.52,69.54,69.48,69.53,127231.0,62.4604,62.4784,62.4245,62.4694,127231.0
2022-01-12 14:50:00,69.53,69.6,69.52,69.59,57760.0,62.4694,62.5323,62.4604,62.5233,57760.0
2022-01-12 14:55:00,69.59,69.6,69.54,69.55,55118.0,62.5233,62.5323,62.4784,62.4873,55118.0
2022-01-12 15:00:00,69.56,69.57,69.49,69.5,116657.0,62.4963,62.5053,62.4334,62.4424,116657.0
2022-01-12 15:05:00,69.49,69.51,69.45,69.49,68466.0,62.4334,62.4514,62.3975,62.4334,68466.0
2022-01-12 15:10:00,69.48,69.53,69.47,69.47,127937.0,62.4245,62.4694,62.4155,62.4155,127937.0
2022-01-12 15:15:00,69.48,69.52,69.45,69.51,135218.0,62.4245,62.4604,62.3975,62.4514,135218.0
2022-01-12 15:20:00,69.51,69.55,69.47,69.5,97802.0,62.4514,62.4873,62.4155,62.4424,97802.0
2022-01-12 15:25:00,69.51,69.52,69.47,69.51,163432.0,62.4514,62.4604,62.4155,62.4514,163432.0
2022-01-12 15:30:00,69.5,69.53,69.43,69.44,190038.0,62.4424,62.4694,62.3795,62.3885,190038.0
2022-01-12 15:35:00,69.44,69.48,69.41,69.41,237232.0,62.3885,62.4245,62.3616,62.3616,237232.0
2022-01-12 15:40:00,69.42,69.49,69.41,69.45,204160.0,62.3705,62.4334,62.3616,62.3975,204160.0
2022-01-12 15:45:00,69.46,69.52,69.44,69.5,360318.0,62.4065,62.4604,62.3885,62.4424,360318.0
2022-01-12 15:50:00,69.5,69.67,69.5,69.64,632416.0,62.4424,62.5952,62.4424,62.5682,632416.0
2022-01-12 15:55:00,69.64,69.67,69.52,69.56,889840.0,62.5682,62.5952,62.4604,62.4963,889840.0
2022-01-13 09:30:00,69.51,69.77,69.49,69.71,715841.0,62.4514,62.685,62.4334,62.6311,715841.0
2022-01-13 09:35:00,69.71,69.74,69.56,69.64,412518.0,62.6311,62.6581,62.4963,62.5682,412518.0
2022-01-13 09:40:00,69.64,69.65,69.51,69.59,243521.0,62.5682,62.5772,62.4514,62.5233,243521.0
2022-01-13 09:45:00,69.59,69.67,69.52,69.56,262832.0,62.5233,62.5952,62.4604,62.4963,262832.0
2022-01-13 09:50:00,69.56,69.61,69.47,69.6,362120.0,62.4963,62.5413,62.4155,62.5323,362120.0
2022-01-13 09:55:00,69.6,69.63,69.53,69.55,236348.0,62.5323,62.5592,62.4694,62.4873,236348.0
2022-01-13 10:00:00,69.55,69.62,69.53,69.58,196489.0,62.4873,62.5502,62.4694,62.5143,196489.0
2022-01-13 10:05:00,69.58,69.63,69.55,69.58,116230.0,62.5143,62.5592,62.4873,62.5143,116230.0
2022-01-13 10:10:00,69.58,69.58,69.48,69.51,204917.0,62.5143,62.5143,62.4245,62.4514,204917.0
2022-01-13 10:15:00,69.51,69.69,69.51,69.66,231572.0,62.4514,62.6131,62.4514,62.5862,231572.0
2022-01-13 10:20:00,69.66,69.7,69.61,69.67,81773.0,62.5862,62.6221,62.5413,62.5952,81773.0
2022-01-13 10:25:00,69.68,69.83,69.66,69.79,136882.0,62.6041,62.7389,62.5862,62.703,136882.0
2022-01-13 10:30:00,69.8,70.0,69.8,69.97,162956.0,62.712,62.8917,62.712,62.8647,162956.0
2022-01-13 10:35:00,69.97,69.98,69.84,69.9,326182.0,62.8647,62.8737,62.7479,62.8018,326182.0
2022-01-13 10:40:00,69.9,70.08,69.86,70.05,198235.0,62.8018,62.9635,62.7659,62.9366,198235.0
2022-01-13 10:45:00,70.05,70.06,69.96,70.02,185114.0,62.9366,62.9456,62.8557,62.9096,185114.0
2022-01-13 10:50:00,70.02,70.06,69.94,70.06,185039.0,62.9096,62.9456,62.8377,62.9456,185039.0
2022-01-13 10:55:00,70.05,70.13,70.03,70.11,220939.0,62.9366,63.0085,62.9186,62.9905,220939.0
2022-01-13 11:00:00,70.12,70.15,70.08,70.12,188442.0,62.9995,63.0264,62.9635,62.9995,188442.0
2022-01-13 11:05:00,70.11,70.11,70.04,70.09,124693.0,62.9905,62.9905,62.9276,62.9725,124693.0
2022-01-13 11:10:00,70.1,70.15,69.97,70.02,172111.0,62.9815,63.0264,62.8647,62.9096,172111.0
2022-01-13 11:15:00,70.03,70.1,70.01,70.04,161851.0,62.9186,62.9815,62.9006,62.9276,161851.0
2022-01-13 11:20:00,70.04,70.07,69.97,69.98,124044.0,62.9276,62.9545,62.8647,62.8737,124044.0
2022-01-13 11:25:00,69.97,70.07,69.97,70.04,146216.0,62.8647,62.9545,62.8647,62.9276,146216.0
2022-01-13 11:30:00,70.04,70.04,69.95,69.96,113236.0,62.9276,62.9276,62.8467,62.8557,113236.0
2022-01-13 11:35:00,69.95,70.0,69.91,69.98,91797.0,62.8467,62.8917,62.8108,62.8737,91797.0
2022-01-13 11:40:00,69.98,70.07,69.97,70.02,47882.0,62.8737,62.9545,62.8647,62.9096,47882.0
2022-01-13 11:45:00,70.03,70.09,70.01,70.07,115503.0,62.9186,62.9725,62.9006,62.9545,115503.0
2022-01-13 11:50:00,70.07,70.09,69.98,70.0,166342.0,62.9545,62.9725,62.8737,62.8917,166342.0
2022-01-13 11:55:00,69.99,70.04,69.98,70.01,121364.0,62.8827,62.9276,62.8737,62.9006,121364.0
2022-01-13 12:00:00,70.01,70.06,70.0,70.02,139106.0,62.9006,62.9456,62.8917,62.9096,139106.0
2022-01-13 12:05:00,70.01,70.06,69.98,69.99,155341.0,62.9006,62.9456,62.8737,62.8827,155341.0
2022-01-13 12:10:00,70.0,70.02,69.98,70.01,104101.0,62.8917,62.9096,62.8737,62.9006,104101.0
2022-01-13 12:15:00,70.0,70.01,69.92,69.94,191661.0,62.8917,62.9006,62.8198,62.8377,191661.0
2022-01-13 12:20:00,69.95,69.97,69.9,69.95,313555.0,62.8467,62.8647,62.8018,62.8467,313555.0
2022-01-13 12:25:00,69.95,69.99,69.91,69.98,145058.0,62.8467,62.8827,62.8108,62.8737,145058.0
2022-01-13 12:30:00,69.98,70.05,69.93,70.0,211013.0,62.8737,62.9366,62.8288,62.8917,211013.0
2022-01-13 12:35:00,70.0,70.02,69.95,69.98,192566.0,62.8917,62.9096,62.8467,62.8737,192566.0
2022-01-13 12:40:00,69.98,69.98,69.94,69.97,59552.0,62.8737,62.8737,62.8377,62.8647,59552.0
2022-01-13 12:45:00,69.98,70.02,69.95,69.98,145385.0,62.8737,62.9096,62.8467,62.8737,145385.0
2022-01-13 12:50:00,69.98,70.02,69.96,69.99,156739.0,62.8737,62.9096,62.8557,62.8827,156739.0
2022-01-13 12:55:00,69.99,70.02,69.98,69.99,121579.0,62.8827,62.9096,62.8737,62.8827,121579.0
2022-01-13 13:00:00,69.98,69.98,69.89,69.91,194587.0,62.8737,62.8737,62.7928,62.8108,194587.0
2022-01-13 13:05:00,69.9,69.93,69.85,69.86,109220.0,62.8018,62.8288,62.7569,62.7659,109220.0
2022-01-13 13:10:00,69.86,69.9,69.81,69.87,173358.0,62.7659,62.8018,62.7209,62.7749,173358.0
2022-01-13 13:15:00,69.86,69.95,69.86,69.93,74338.0,62.7659,62.8467,62.7659,62.8288,74338.0
2022-01-13 13:20:00,69.94,70.03,69.91,70.0,120532.0,62.8377,62.9186,62.8108,62.8917,120532.0
2022-01-13 13:25:00,70.01,70.06,70.0,70.02,91999.0,62.9006,62.9456,62.8917,62.9096,91999.0
2022-01-13 13:30:00,70.02,70.02,69.95,69.95,45401.0,62.9096,62.9096,62.8467,62.8467,45401.0
2022-01-13 13:35:00,69.95,69.99,69.94,69.94,88000.0,62.8467,62.8827,62.8377,62.8377,88000.0
2022-01-13 13:40:00,69.94,69.94,69.83,69.85,68955.0,62.8377,62.8377,62.7389,62.7569,68955.0
2022-01-13 13:45:00,69.86,69.91,69.85,69.89,55621.0,62.7659,62.8108,62.7569,62.7928,55621.0
2022-01-13 13:50:00,69.89,69.92,69.88,69.91,49844.0,62.7928,62.8198,62.7838,62.8108,49844.0
2022-01-13 13:55:00,69.92,69.94,69.88,69.93,66409.0,62.8198,62.8377,62.7838,62.8288,66409.0
2022-01-13 14:00:00,69.92,69.96,69.89,69.92,132712.0,62.8198,62.8557,62.7928,62.8198,132712.0
2022-01-13 14:05:00,69.92,69.94,69.88,69.9,239398.0,62.8198,62.8377,62.7838,62.8018,239398.0
2022-01-13 14:10:00,69.9,69.9,69.81,69.81,248096.0,62.8018,62.8018,62.7209,62.7209,248096.0
2022-01-13 14:15:00,69.8,69.84,69.79,69.84,126197.0,62.712,62.7479,62.703,62.7479,126197.0
2022-01-13 14:20:00,69.83,69.86,69.82,69.84,55946.0,62.7389,62.7659,62.7299,62.7479,55946.0
2022-01-13 14:25:00,69.83,69.89,69.83,69.85,142862.0,62.7389,62.7928,62.7389,62.7569,142862.0
2022-01-13 14:30:00,69.85,69.89,69.81,69.89,145788.0,62.7569,62.7928,62.7209,62.7928,145788.0
2022-01-13 14:35:00,69.89,69.95,69.88,69.89,134717.0,62.7928,62.8467,62.7838,62.7928,134717.0
2022-01-13 14:40:00,69.89,69.94,69.88,69.93,151768.0,62.7928,62.8377,62.7838,62.8288,151768.0
2022-01-13 14:45:00,69.93,69.95,69.9,69.94,73712.0,62.8288,62.8467,62.8018,62.8377,73712.0
2022-01-13 14:50:00,69.93,69.97,69.92,69.94,114125.0,62.8288,62.8647,62.8198,62.8377,114125.0
2022-01-13 14:55:00,69.93,69.95,69.88,69.88,123052.0,62.8288,62.8467,62.7838,62.7838,123052.0
2022-01-13 15:00:00,69.88,69.89,69.74,69.76,204028.0,62.7838,62.7928,62.6581,62.676,204028.0
2022-01-13 15:05:00,69.76,69.85,69.75,69.84,126492.0,62.676,62.7569,62.667,62.7479,126492.0
2022-01-13 15:10:00,69.84,69.87,69.79,69.84,161919.0,62.7479,62.7749,62.703,62.7479,161919.0
2022-01-13 15:15:00,69.84,69.87,69.79,69.79,187676.0,62.7479,62.7749,62.703,62.703,187676.0
2022-01-13 15:20:00,69.79,69.87,69.78,69.84,108584.0,62.703,62.7749,62.694,62.7479,108584.0
2022-01-13 15:25:00,69.84,69.88,69.81,69.86,259601.0,62.7479,62.7838,62.7209,62.7659,259601.0
2022-01-13 15:30:00,69.86,69.9,69.82,69.89,161261.0,62.7659,62.8018,62.7299,62.7928,161261.0
2022-01-13 15:35:00,69.89,69.92,69.84,69.84,199463.0,62.7928,62.8198,62.7479,62.7479,199463.0
2022-01-13 15:40:00,69.85,69.89,69.8,69.81,258009.0,62.7569,62.7928,62.712,62.7209,258009.0
2022-01-13 15:45:00,69.82,69.84,69.74,69.75,315029.0,62.7299,62.7479,62.6581,62.667,315029.0
2022-01-13 15:50:00,69.75,69.86,69.71,69.81,765893.0,62.667,62.7659,62.6311,62.7209,765893.0
2022-01-13 15:55:00,69.8,69.91,69.75,69.87,976143.0,62.712,62.8108,62.667,62.7749,976143.0
2022-01-14 09:30:00,69.88,70.01,69.53,69.58,464205.0,62.7838,62.9006,62.4694,62.5143,464205.0
2022-01-14 09:35:00,69.58,69.58,69.45,69.54,567836.0,62.5143,62.5143,62.3975,62.4784,567836.0
2022-01-14 09:40:00,69.55,69.55,69.38,69.4,303434.0,62.4873,62.4873,62.3346,62.3526,303434.0
2022-01-14 09:45:00,69.41,69.52,69.4,69.44,236697.0,62.3616,62.4604,62.3526,62.3885,236697.0
2022-01-14 09:50:00,69.43,69.44,69.33,69.38,149318.0,62.3795,62.3885,62.2897,62.3346,149318.0
2022-01-14 09:55:00,69.37,69.43,69.33,69.42,128706.0,62.3256,62.3795,62.2897,62.3705,128706.0
2022-01-14 10:00:00,69.41,69.53,69.36,69.45,242277.0,62.3616,62.4694,62.3166,62.3975,242277.0
2022-01-14 10:05:00,69.45,69.48,69.24,69.32,145043.0,62.3975,62.4245,62.2088,62.2807,145043.0
2022-01-14 10:10:00,69.33,69.41,69.3,69.34,252370.0,62.2897,62.3616,62.2627,62.2987,252370.0
2022-01-14 10:15:00,69.35,69.37,69.2,69.3,241605.0,62.3077,62.3256,62.1729,62.2627,241605.0
2022-01-14 10:20:00,69.3,69.39,69.26,69.29,387283.0,62.2627,62.3436,62.2268,62.2538,387283.0
2022-01-14 10:25:00,69.28,69.29,69.18,69.21,301374.0,62.2448,62.2538,62.1549,62.1819,301374.0
2022-01-14 10:30:00,69.21,69.48,69.18,69.47,292499.0,62.1819,62.4245,62.1549,62.4155,292499.0
2022-01-14 10:35:00,69.48,69.5,69.38,69.39,142282.0,62.4245,62.4424,62.3346,62.3436,142282.0
2022-01-14 10:40:00,69.38,69.41,69.33,69.4,102721.0,62.3346,62.3616,62.2897,62.3526,102721.0
2022-01-14 10:45:00,69.4,69.49,69.34,69.34,171747.0,62.3526,62.4334,62.2987,62.2987,171747.0
2022-01-14 10:50:00,69.34,69.46,69.33,69.43,172643.0,62.2987,62.4065,62.2897,62.3795,172643.0
2022-01-14 10:55:00,69.43,69.49,69.33,69.48,121777.0,62.3795,62.4334,62.2897,62.4245,121777.0
2022-01-14 11:00:00,69.49,69.54,69.45,69.49,236133.0,62.4334,62.4784,62.3975,62.4334,236133.0
2022-01-14 11:05:00,69.48,69.49,69.39,69.45,163456.0,62.4245,62.4334,62.3436,62.3975,163456.0
2022-01-14 11:10:00,69.45,69.47,69.27,69.28,290020.0,62.3975,62.4155,62.2358,62.2448,290020.0
2022-01-14 11:15:00,69.28,69.29,69.15,69.2,273068.0,62.2448,62.2538,62.128,62.1729,273068.0
2022-01-14 11:20:00,69.2,69.23,69.16,69.23,256573.0,62.1729,62.1998,62.137,62.1998,256573.0
2022-01-14 11:25:00,69.23,69.26,69.2,69.23,189487.0,62.1998,62.2268,62.1729,62.1998,189487.0
2022-01-14 11:30:00,69.23,69.24,69.1,69.17,189260.0,62.1998,62.2088,62.083,62.1459,189260.0
2022-01-14 11:35:00,69.17,69.24,69.11,69.21,102296.0,62.1459,62.2088,62.092,62.1819,102296.0
2022-01-14 11:40:00,69.21,69.3,69.19,69.29,107411.0,62.1819,62.2627,62.1639,62.2538,107411.0
2022-01-14 11:45:00,69.28,69.35,69.25,69.34,201092.0,62.2448,62.3077,62.2178,62.2987,201092.0
2022-01-14 11:50:00,69.35,69.42,69.34,69.42,105483.0,62.3077,62.3705,62.2987,62.3705,105483.0
2022-01-14 11:55:00,69.42,69.45,69.31,69.32,96230.0,62.3705,62.3975,62.2717,62.2807,96230.0
2022-01-14 12:00:00,69.32,69.35,69.28,69.28,123310.0,62.2807,62.3077,62.2448,62.2448,123310.0
2022-01-14 12:05:00,69.28,69.39,69.27,69.38,122666.0,62.2448,62.3436,62.2358,62.3346,122666.0
2022-01-14 12:10:00,69.37,69.42,69.36,69.38,48891.0,62.3256,62.3705,62.3166,62.3346,48891.0
2022-01-14 12:15:00,69.38,69.41,69.31,69.31,65870.0,62.3346,62.3616,62.2717,62.2717,65870.0
2022-01-14 12:20:00,69.31,69.34,69.25,69.27,55754.0,62.2717,62.2987,62.2178,62.2358,55754.0
2022-01-14 12:25:00,69.26,69.31,69.24,69.29,38869.0,62.2268,62.2717,62.2088,62.2538,38869.0
2022-01-14 12:30:00,69.28,69.31,69.26,69.29,39350.0,62.2448,62.2717,62.2268,62.2538,39350.0
2022-01-14 12:35:00,69.3,69.38,69.3,69.33,61885.0,62.2627,62.3346,62.2627,62.2897,61885.0
2022-01-14 12:40:00,69.32,69.34,69.28,69.33,38026.0,62.2807,62.2987,62.2448,62.2897,38026.0
2022-01-14 12:45:00,69.34,69.39,69.3,69.31,62517.0,62.2987,62.3436,62.2627,62.2717,62517.0
2022-01-14 12:50:00,69.32,69.32,69.19,69.21,57969.0,62.2807,62.2807,62.1639,62.1819,57969.0
2022-01-14 12:55:00,69.22,69.27,69.19,69.25,80051.0,62.1909,62.2358,62.1639,62.2178,80051.0
2022-01-14 13:00:00,69.24,69.24,69.16,69.22,108548.0,62.2088,62.2088,62.137,62.1909,108548.0
2022-01-14 13:05:00,69.22,69.26,69.17,69.19,67209.0,62.1909,62.2268,62.1459,62.1639,67209.0
2022-01-14 13:10:00,69.19,69.24,69.15,69.23,150201.0,62.1639,62.2088,62.128,62.1998,150201.0
2022-01-14 13:15:00,69.22,69.26,69.18,69.2,63294.0,62.1909,62.2268,62.1549,62.1729,63294.0
2022-01-14 13:20:00,69.2,69.28,69.16,69.27,66633.0,62.1729,62.2448,62.137,62.2358,66633.0
2022-01-14 13:25:00,69.28,69.33,69.27,69.3,82018.0,62.2448,62.2897,62.2358,62.2627,82018.0
2022-01-14 13:30:00,69.3,69.36,69.25,69.25,142467.0,62.2627,62.3166,62.2178,62.2178,142467.0
2022-01-14 13:35:00,69.25,69.29,69.22,69.24,92445.0,62.2178,62.2538,62.1909,62.2088,92445.0
2022-01-14 13:40:00,69.24,69.32,69.22,69.31,145791.0,62.2088,62.2807,62.1909,62.2717,145791.0
2022-01-14 13:45:00,69.31,69.31,69.14,69.14,117226.0,62.2717,62.2717,62.119,62.119,117226.0
2022-01-14 13:50:00,69.14,69.17,69.05,69.07,98589.0,62.119,62.1459,62.0381,62.0561,98589.0
2022-01-14 13:55:00,69.08,69.18,69.08,69.15,232794.0,62.0651,62.1549,62.0651,62.128,232794.0
2022-01-14 14:00:00,69.16,69.18,69.11,69.15,103996.0,62.137,62.1549,62.092,62.128,103996.0
2022-01-14 14:05:00,69.15,69.2,69.14,69.17,118938.0,62.128,62.1729,62.119,62.1459,118938.0
2022-01-14 14:10:00,69.17,69.27,69.14,69.25,434280.0,62.1459,62.2358,62.119,62.2178,434280.0
2022-01-14 14:15:00,69.25,69.28,69.21,69.25,114767.0,62.2178,62.2448,62.1819,62.2178,114767.0
2022-01-14 14:20:00,69.26,69.29,69.22,69.29,95120.0,62.2268,62.2538,62.1909,62.2538,95120.0
2022-01-14 14:25:00,69.28,69.33,69.23,69.25,225790.0,62.2448,62.2897,62.1998,62.2178,225790.0
2022-01-14 14:30:00,69.25,69.39,69.24,69.38,195852.0,62.2178,62.3436,62.2088,62.3346,195852.0
2022-01-14 14:35:00,69.38,69.42,69.31,69.33,172175.0,62.3346,62.3705,62.2717,62.2897,172175.0
2022-01-14 14:40:00,69.33,69.33,69.24,69.25,161766.0,62.2897,62.2897,62.2088,62.2178,161766.0
2022-01-14 14:45:00,69.25,69.32,69.24,69.31,89989.0,62.2178,62.2807,62.2088,62.2717,89989.0
2022-01-14 14:50:00,69.31,69.4,69.31,69.39,118852.0,62.2717,62.3526,62.2717,62.3436,118852.0
2022-01-14 14:55:00,69.39,69.41,69.31,69.33,112206.0,62.3436,62.3616,62.2717,62.2897,112206.0
2022-01-14 15:00:00,69.33,69.39,69.33,69.37,121907.0,62.2897,62.3436,62.2897,62.3256,121907.0
2022-01-14 15:05:00,69.37,69.39,69.25,69.26,214955.0,62.3256,62.3436,62.2178,62.2268,214955.0
2022-01-14 15:10:00,69.26,69.42,69.26,69.35,201750.0,62.2268,62.3705,62.2268,62.3077,201750.0
2022-01-14 15:15:00,69.35,69.4,69.32,69.34,124862.0,62.3077,62.3526,62.2807,62.2987,124862.0
2022-01-14 15:20:00,69.34,69.4,69.34,69.37,169796.0,62.2987,62.3526,62.2987,62.3256,169796.0
2022-01-14 15:25:00,69.37,69.39,69.33,69.37,159708.0,62.3256,62.3436,62.2897,62.3256,159708.0
2022-01-14 15:30:00,69.37,69.43,69.36,69.4,246660.0,62.3256,62.3795,62.3166,62.3526,246660.0
2022-01-14 15:35:00,69.41,69.44,69.37,69.43,199818.0,62.3616,62.3885,62.3256,62.3795,199818.0
2022-01-14 15:40:00,69.43,69.49,69.39,69.44,480627.0,62.3795,62.4334,62.3436,62.3885,480627.0
2022-01-14 15:45:00,69.43,69.5,69.4,69.45,593857.0,62.3795,62.4424,62.3526,62.3975,593857.0
2022-01-14 15:50:00,69.45,69.53,69.43,69.48,660432.0,62.3975,62.4694,62.3795,62.4245,660432.0
2022-01-14 15:55:00,69.48,69.49,69.39,69.4,1024051.0,62.4245,62.4334,62.3436,62.3526,1024051.0
2022-01-18 09:30:00,68.85,69.01,68.72,68.97,384395.0,61.8584,62.0022,61.7416,61.9662,384395.0
2022-01-18 09:35:00,68.97,68.97,68.7,68.87,343997.0,61.9662,61.9662,61.7237,61.8764,343997.0
2022-01-18 09:40:00,68.86,68.86,68.57,68.58,256170.0,61.8674,61.8674,61.6069,61.6158,256170.0
2022-01-18 09:45:00,68.58,68.64,68.33,68.4,248726.0,61.6158,61.6698,61.3912,61.4541,248726.0
2022-01-18 09:50:00,68.4,68.45,68.33,68.44,382968.0,61.4541,61.4991,61.3912,61.4901,382968.0
2022-01-18 09:55:00,68.44,68.5,68.35,68.46,191955.0,61.4901,61.544,61.4092,61.508,191955.0
2022-01-18 10:00:00,68.46,68.51,68.25,68.34,268503.0,61.508,61.553,61.3194,61.4002,268503.0
2022-01-18 10:05:00,68.33,68.38,68.22,68.22,159831.0,61.3912,61.4362,61.2924,61.2924,159831.0
2022-01-18 10:10:00,68.22,68.27,68.11,68.12,251184.0,61.2924,61.3373,61.1936,61.2026,251184.0
2022-01-18 10:15:00,68.12,68.19,68.03,68.17,383716.0,61.2026,61.2655,61.1217,61.2475,383716.0
2022-01-18 10:20:00,68.17,68.31,68.16,68.31,293352.0,61.2475,61.3733,61.2385,61.3733,293352.0
2022-01-18 10:25:00,68.3,68.37,68.22,68.36,266152.0,61.3643,61.4272,61.2924,61.4182,266152.0
2022-01-18 10:30:00,68.36,68.5,68.33,68.47,117168.0,61.4182,61.544,61.3912,61.517,117168.0
2022-01-18 10:35:00,68.47,68.54,68.41,68.53,533152.0,61.517,61.5799,61.4631,61.5709,533152.0
2022-01-18 10:40:00,68.52,68.6,68.49,68.6,440676.0,61.5619,61.6338,61.535,61.6338,440676.0
2022-01-18 10:45:00,68.6,68.66,68.54,68.56,401417.0,61.6338,61.6877,61.5799,61.5979,401417.0
2022-01-18 10:50:00,68.56,68.67,68.55,68.64,331903.0,61.5979,61.6967,61.5889,61.6698,331903.0
2022-01-18 10:55:00,68.64,68.74,68.59,68.73,110695.0,61.6698,61.7596,61.6248,61.7506,110695.0
2022-01-18 11:00:00,68.73,68.75,68.61,68.63,347808.0,61.7506,61.7686,61.6428,61.6608,347808.0
2022-01-18 11:05:00,68.63,68.65,68.55,68.62,207890.0,61.6608,61.6787,61.5889,61.6518,207890.0
2022-01-18 11:10:00,68.61,68.72,68.56,68.67,166660.0,61.6428,61.7416,61.5979,61.6967,166660.0
2022-01-18 11:15:00,68.67,68.75,68.65,68.71,130463.0,61.6967,61.7686,61.6787,61.7326,130463.0
2022-01-18 11:20:00,68.71,68.85,68.71,68.84,170836.0,61.7326,61.8584,61.7326,61.8494,170836.0
2022-01-18 11:25:00,68.85,68.89,68.77,68.81,212364.0,61.8584,61.8944,61.7866,61.8225,212364.0
2022-01-18 11:30:00,68.8,68.82,68.73,68.76,160728.0,61.8135,61.8315,61.7506,61.7776,160728.0
2022-01-18 11:35:00,68.76,68.76,68.68,68.73,102356.0,61.7776,61.7776,61.7057,61.7506,102356.0
2022-01-18 11:40:00,68.74,68.74,68.65,68.66,74314.0,61.7596,61.7596,61.6787,61.6877,74314.0
2022-01-18 11:45:00,68.66,68.68,68.58,68.59,79679.0,61.6877,61.7057,61.6158,61.6248,79679.0
2022-01-18 11:50:00,68.59,68.62,68.54,68.57,599525.0,61.6248,61.6518,61.5799,61.6069,599525.0
2022-01-18 11:55:00,68.57,68.58,68.49,68.58,133099.0,61.6069,61.6158,61.535,61.6158,133099.0
2022-01-18 12:00:00,68.58,68.6,68.49,68.54,116022.0,61.6158,61.6338,61.535,61.5799,116022.0
2022-01-18 12:05:00,68.55,68.55,68.46,68.52,189778.0,61.5889,61.5889,61.508,61.5619,189778.0
2022-01-18 12:10:00,68.52,68.56,68.46,68.53,155441.0,61.5619,61.5979,61.508,61.5709,155441.0
2022-01-18 12:15:00,68.53,68.54,68.41,68.42,111926.0,61.5709,61.5799,61.4631,61.4721,111926.0
2022-01-18 12:20:00,68.41,68.43,68.35,68.42,113941.0,61.4631,61.4811,61.4092,61.4721,113941.0
2022-01-18 12:25:00,68.41,68.41,68.35,68.39,113439.0,61.4631,61.4631,61.4092,61.4451,113439.0
2022-01-18 12:30:00,68.38,68.48,68.36,68.48,115436.0,61.4362,61.526,61.4182,61.526,115436.0
2022-01-18 12:35:00,68.47,68.5,68.38,68.41,110833.0,61.517,61.544,61.4362,61.4631,110833.0
2022-01-18 12:40:00,68.4,68.4,68.33,68.35,86367.0,61.4541,61.4541,61.3912,61.4092,86367.0
2022-01-18 12:45:00,68.35,68.36,68.22,68.23,193072.0,61.4092,61.4182,61.2924,61.3014,193072.0
2022-01-18 12:50:00,68.23,68.28,68.19,68.26,134781.0,61.3014,61.3463,61.2655,61.3283,134781.0
2022-01-18 12:55:00,68.25,68.27,68.12,68.13,90743.0,61.3194,61.3373,61.2026,61.2115,90743.0
2022-01-18 13:00:00,68.12,68.27,68.11,68.23,161632.0,61.2026,61.3373,61.1936,61.3014,161632.0
2022-01-18 13:05:00,68.23,68.35,68.2,68.35,201115.0,61.3014,61.4092,61.2744,61.4092,201115.0
2022-01-18 13:10:00,68.34,68.35,68.28,68.29,127927.0,61.4002,61.4092,61.3463,61.3553,127927.0
2022-01-18 13:15:00,68.28,68.39,68.27,68.34,77248.0,61.3463,61.4451,61.3373,61.4002,77248.0
2022-01-18 13:20:00,68.34,68.39,68.3,68.32,103669.0,61.4002,61.4451,61.3643,61.3823,103669.0
2022-01-18 13:25:00,68.32,68.39,68.3,68.34,91078.0,61.3823,61.4451,61.3643,61.4002,91078.0
2022-01-18 13:30:00,68.34,68.36,68.29,68.32,67140.0,61.4002,61.4182,61.3553,61.3823,67140.0
2022-01-18 13:35:00,68.31,68.43,68.29,68.41,103973.0,61.3733,61.4811,61.3553,61.4631,103973.0
2022-01-18 13:40:00,68.4,68.44,68.33,68.44,92048.0,61.4541,61.4901,61.3912,61.4901,92048.0
2022-01-18 13:45:00,68.44,68.55,68.43,68.52,144216.0,61.4901,61.5889,61.4811,61.5619,144216.0
2022-01-18 13:50:00,68.52,68.6,68.52,68.53,220311.0,61.5619,61.6338,61.5619,61.5709,220311.0
2022-01-18 13:55:00,68.53,68.56,68.51,68.54,131017.0,61.5709,61.5979,61.553,61.5799,131017.0
2022-01-18 14:00:00,68.54,68.57,68.5,68.55,111903.0,61.5799,61.6069,61.544,61.5889,111903.0
2022-01-18 14:05:00,68.56,68.64,68.56,68.62,187266.0,61.5979,61.6698,61.5979,61.6518,187266.0
2022-01-18 14:10:00,68.62,68.65,68.57,68.59,176428.0,61.6518,61.6787,61.6069,61.6248,176428.0
2022-01-18 14:15:00,68.59,68.62,68.55,68.61,79651.0,61.6248,61.6518,61.5889,61.6428,79651.0
2022-01-18 14:20:00,68.6,68.69,68.59,68.69,82369.0,61.6338,61.7147,61.6248,61.7147,82369.0
2022-01-18 14:25:00,68.68,68.74,68.65,68.72,61066.0,61.7057,61.7596,61.6787,61.7416,61066.0
2022-01-18 14:30:00,68.71,68.87,68.7,68.84,110241.0,61.7326,61.8764,61.7237,61.8494,110241.0
2022-01-18 14:35:00,68.84,68.85,68.71,68.72,81286.0,61.8494,61.8584,61.7326,61.7416,81286.0
2022-01-18 14:40:00,68.72,68.73,68.64,68.7,93960.0,61.7416,61.7506,61.6698,61.7237,93960.0
2022-01-18 14:45:00,68.7,68.77,68.69,68.7,131453.0,61.7237,61.7866,61.7147,61.7237,131453.0
2022-01-18 14:50:00,68.69,68.83,68.68,68.81,151704.0,61.7147,61.8405,61.7057,61.8225,151704.0
2022-01-18 14:55:00,68.82,68.83,68.73,68.76,272585.0,61.8315,61.8405,61.7506,61.7776,272585.0
2022-01-18 15:00:00,68.76,68.8,68.69,68.71,140454.0,61.7776,61.8135,61.7147,61.7326,140454.0
2022-01-18 15:05:00,68.7,68.72,68.6,68.67,247670.0,61.7237,61.7416,61.6338,61.6967,247670.0
2022-01-18 15:10:00,68.66,68.69,68.65,68.69,116564.0,61.6877,61.7147,61.6787,61.7147,116564.0
2022-01-18 15:15:00,68.69,68.7,68.53,68.53,236151.0,61.7147,61.7237,61.5709,61.5709,236151.0
2022-01-18 15:20:00,68.54,68.58,68.5,68.58,105136.0,61.5799,61.6158,61.544,61.6158,105136.0
2022-01-18 15:25:00,68.57,68.65,68.54,68.61,146130.0,61.6069,61.6787,61.5799,61.6428,146130.0
2022-01-18 15:30:00,68.6,68.72,68.57,68.62,281302.0,61.6338,61.7416,61.6069,61.6518,281302.0
2022-01-18 15:35:00,68.62,68.68,68.56,68.66,261657.0,61.6518,61.7057,61.5979,61.6877,261657.0
2022-01-18 15:40:00,68.67,68.67,68.57,68.6,240529.0,61.6967,61.6967,61.6069,61.6338,240529.0
2022-01-18 15:45:00,68.61,68.64,68.53,68.59,600155.0,61.6428,61.6698,61.5709,61.6248,600155.0
2022-01-18 15:50:00,68.6,68.69,68.44,68.45,674073.0,61.6338,61.7147,61.4901,61.4991,674073.0
2022-01-18 15:55:00,68.46,68.6,68.46,68.57,1027380.0,61.508,61.6338,61.508,61.6069,1027380.0
2022-01-19 09:30:00,68.59,68.75,68.57,68.69,271516.0,61.6248,61.7686,61.6069,61.7147,271516.0
2022-01-19 09:35:00,68.68,68.96,68.66,68.96,186328.0,61.7057,61.9573,61.6877,61.9573,186328.0
2022-01-19 09:40:00,68.97,69.01,68.84,68.99,179651.0,61.9662,62.0022,61.8494,61.9842,179651.0
2022-01-19 09:45:00,68.99,69.11,68.9,69.01,188878.0,61.9842,62.092,61.9034,62.0022,188878.0
2022-01-19 09:50:00,69.0,69.03,68.82,68.85,345702.0,61.9932,62.0202,61.8315,61.8584,345702.0
2022-01-19 09:55:00,68.86,68.93,68.78,68.92,355759.0,61.8674,61.9303,61.7955,61.9213,355759.0
2022-01-19 10:00:00,68.93,68.98,68.75,68.76,123641.0,61.9303,61.9752,61.7686,61.7776,123641.0
2022-01-19 10:05:00,68.75,68.8,68.65,68.73,205107.0,61.7686,61.8135,61.6787,61.7506,205107.0
2022-01-19 10:10:00,68.73,68.75,68.65,68.67,110035.0,61.7506,61.7686,61.6787,61.6967,110035.0
2022-01-19 10:15:00,68.67,68.78,68.65,68.75,156598.0,61.6967,61.7955,61.6787,61.7686,156598.0
2022-01-19 10:20:00,68.76,68.82,68.7,68.72,117601.0,61.7776,61.8315,61.7237,61.7416,117601.0
2022-01-19 10:25:00,68.72,68.73,68.63,68.68,205340.0,61.7416,61.7506,61.6608,61.7057,205340.0
2022-01-19 10:30:00,68.68,68.81,68.66,68.81,167674.0,61.7057,61.8225,61.6877,61.8225,167674.0
2022-01-19 10:35:00,68.8,68.92,68.77,68.82,191854.0,61.8135,61.9213,61.7866,61.8315,191854.0
2022-01-19 10:40:00,68.82,68.96,68.79,68.79,128889.0,61.8315,61.9573,61.8045,61.8045,128889.0
2022-01-19 10:45:00,68.79,69.04,68.78,68.97,205649.0,61.8045,62.0291,61.7955,61.9662,205649.0
2022-01-19 10:50:00,68.96,68.98,68.9,68.95,115926.0,61.9573,61.9752,61.9034,61.9483,115926.0
2022-01-19 10:55:00,68.96,69.16,68.96,69.08,134318.0,61.9573,62.137,61.9573,62.0651,134318.0
2022-01-19 11:00:00,69.08,69.1,68.97,69.07,115982.0,62.0651,62.083,61.9662,62.0561,115982.0
2022-01-19 11:05:00,69.08,69.17,69.07,69.1,114006.0,62.0651,62.1459,62.0561,62.083,114006.0
2022-01-19 11:10:00,69.1,69.2,69.09,69.19,161496.0,62.083,62.1729,62.0741,62.1639,161496.0
2022-01-19 11:15:00,69.19,69.3,69.14,69.29,141017.0,62.1639,62.2627,62.119,62.2538,141017.0
2022-01-19 11:20:00,69.29,69.42,69.27,69.4,260965.0,62.2538,62.3705,62.2358,62.3526,260965.0
2022-01-19 11:25:00,69.4,69.42,69.35,69.35,257672.0,62.3526,62.3705,62.3077,62.3077,257672.0
2022-01-19 11:30:00,69.34,69.39,69.28,69.31,217981.0,62.2987,62.3436,62.2448,62.2717,217981.0
2022-01-19 11:35:00,69.31,69.39,69.25,69.37,204752.0,62.2717,62.3436,62.2178,62.3256,204752.0
2022-01-19 11:40:00,69.36,69.4,69.31,69.39,180737.0,62.3166,62.3526,62.2717,62.3436,180737.0
2022-01-19 11:45:00,69.39,69.42,69.34,69.39,140000.0,62.3436,62.3705,62.2987,62.3436,140000.0
2022-01-19 11:50:00,69.39,69.42,69.35,69.42,132678.0,62.3436,62.3705,62.3077,62.3705,132678.0
2022-01-19 11:55:00,69.42,69.49,69.4,69.44,158797.0,62.3705,62.4334,62.3526,62.3885,158797.0
2022-01-19 12:00:00,69.44,69.45,69.29,69.33,171198.0,62.3885,62.3975,62.2538,62.2897,171198.0
2022-01-19 12:05:00,69.34,69.37,69.31,69.32,133763.0,62.2987,62.3256,62.2717,62.2807,133763.0
2022-01-19 12:10:00,69.32,69.35,69.26,69.32,78447.0,62.2807,62.3077,62.2268,62.2807,78447.0
2022-01-19 12:15:00,69.32,69.35,69.26,69.27,66224.0,62.2807,62.3077,62.2268,62.2358,66224.0
2022-01-19 12:20:00,69.27,69.34,69.25,69.34,105784.0,62.2358,62.2987,62.2178,62.2987,105784.0
2022-01-19 12:25:00,69.33,69.39,69.3,69.37,80401.0,62.2897,62.3436,62.2627,62.3256,80401.0
2022-01-19 12:30:00,69.37,69.38,69.28,69.3,98952.0,62.3256,62.3346,62.2448,62.2627,98952.0
2022-01-19 12:35:00,69.31,69.33,69.23,69.23,298996.0,62.2717,62.2897,62.1998,62.1998,298996.0
2022-01-19 12:40:00,69.23,69.28,69.19,69.26,149680.0,62.1998,62.2448,62.1639,62.2268,149680.0
2022-01-19 12:45:00,69.26,69.28,69.18,69.21,247772.0,62.2268,62.2448,62.1549,62.1819,247772.0
2022-01-19 12:50:00,69.22,69.23,69.1,69.12,122618.0,62.1909,62.1998,62.083,62.101,122618.0
2022-01-19 12:55:00,69.12,69.22,69.11,69.22,115045.0,62.101,62.1909,62.092,62.1909,115045.0
2022-01-19 13:00:00,69.21,69.28,69.18,69.24,143553.0,62.1819,62.2448,62.1549,62.2088,143553.0
2022-01-19 13:05:00,69.24,69.34,69.22,69.34,84892.0,62.2088,62.2987,62.1909,62.2987,84892.0
2022-01-19 13:10:00,69.33,69.33,69.25,69.25,106031.0,62.2897,62.2897,62.2178,62.2178,106031.0
2022-01-19 13:15:00,69.24,69.28,69.19,69.26,147146.0,62.2088,62.2448,62.1639,62.2268,147146.0
2022-01-19 13:20:00,69.26,69.26,69.16,69.16,72331.0,62.2268,62.2268,62.137,62.137,72331.0
2022-01-19 13:25:00,69.17,69.21,69.16,69.2,92816.0,62.1459,62.1819,62.137,62.1729,92816.0
2022-01-19 13:30:00,69.19,69.2,69.11,69.11,117388.0,62.1639,62.1729,62.092,62.092,117388.0
2022-01-19 13:35:00,69.11,69.14,69.04,69.06,84790.0,62.092,62.119,62.0291,62.0471,84790.0
2022-01-19 13:40:00,69.06,69.1,69.02,69.08,78442.0,62.0471,62.083,62.0112,62.0651,78442.0
2022-01-19 13:45:00,69.08,69.08,69.01,69.03,55559.0,62.0651,62.0651,62.0022,62.0202,55559.0
2022-01-19 13:50:00,69.02,69.05,68.98,68.98,80304.0,62.0112,62.0381,61.9752,61.9752,80304.0
2022-01-19 13:55:00,68.99,69.0,68.91,68.92,109325.0,61.9842,61.9932,61.9123,61.9213,109325.0
2022-01-19 14:00:00,68.92,69.03,68.91,69.02,97348.0,61.9213,62.0202,61.9123,62.0112,97348.0
2022-01-19 14:05:00,69.03,69.13,69.0,69.1,94314.0,62.0202,62.11,61.9932,62.083,94314.0
2022-01-19 14:10:00,69.1,69.1,68.96,68.97,66047.0,62.083,62.083,61.9573,61.9662,66047.0
2022-01-19 14:15:00,68.98,69.06,68.96,69.05,162906.0,61.9752,62.0471,61.9573,62.0381,162906.0
2022-01-19 14:20:00,69.05,69.1,69.02,69.09,88882.0,62.0381,62.083,62.0112,62.0741,88882.0
2022-01-19 14:25:00,69.08,69.1,69.04,69.04,70935.0,62.0651,62.083,62.0291,62.0291,70935.0
2022-01-19 14:30:00,69.04,69.06,68.94,69.06,110959.0,62.0291,62.0471,61.9393,62.0471,110959.0
2022-01-19 14:35:00,69.06,69.16,69.03,69.05,391281.0,62.0471,62.137,62.0202,62.0381,391281.0
2022-01-19 14:40:00,69.05,69.09,69.03,69.07,175074.0,62.0381,62.0741,62.0202,62.0561,175074.0
2022-01-19 14:45:00,69.06,69.15,69.05,69.14,104562.0,62.0471,62.128,62.0381,62.119,104562.0
2022-01-19 14:50:00,69.13,69.2,69.12,69.19,153822.0,62.11,62.1729,62.101,62.1639,153822.0
2022-01-19 14:55:00,69.19,69.23,69.17,69.19,145980.0,62.1639,62.1998,62.1459,62.1639,145980.0
2022-01-19 15:00:00,69.2,69.25,69.2,69.22,91741.0,62.1729,62.2178,62.1729,62.1909,91741.0
2022-01-19 15:05:00,69.21,69.29,69.2,69.24,145906.0,62.1819,62.2538,62.1729,62.2088,145906.0
2022-01-19 15:10:00,69.24,69.32,69.22,69.26,129326.0,62.2088,62.2807,62.1909,62.2268,129326.0
2022-01-19 15:15:00,69.26,69.3,69.23,69.29,135105.0,62.2268,62.2627,62.1998,62.2538,135105.0
2022-01-19 15:20:00,69.28,69.28,69.22,69.26,154988.0,62.2448,62.2448,62.1909,62.2268,154988.0
2022-01-19 15:25:00,69.27,69.34,69.25,69.26,188540.0,62.2358,62.2987,62.2178,62.2268,188540.0
2022-01-19 15:30:00,69.26,69.27,69.17,69.21,316079.0,62.2268,62.2358,62.1459,62.1819,316079.0
2022-01-19 15:35:00,69.21,69.21,69.08,69.09,248412.0,62.1819,62.1819,62.0651,62.0741,248412.0
2022-01-19 15:40:00,69.08,69.09,69.02,69.05,330961.0,62.0651,62.0741,62.0112,62.0381,330961.0
2022-01-19 15:45:00,69.03,69.12,69.02,69.05,514879.0,62.0202,62.101,62.0112,62.0381,514879.0
2022-01-19 15:50:00,69.04,69.05,68.92,68.97,679224.0,62.0291,62.0381,61.9213,61.9662,679224.0
2022-01-19 15:55:00,68.97,69.0,68.87,68.9,1236123.0,61.9662,61.9932,61.8764,61.9034,1236123.0
2022-01-20 09:30:00,69.08,69.35,69.04,69.22,198449.0,62.0651,62.3077,62.0291,62.1909,198449.0
2022-01-20 09:35:00,69.22,69.25,69.11,69.16,217569.0,62.1909,62.2178,62.092,62.137,217569.0
2022-01-20 09:40:00,69.16,69.34,69.09,69.24,170900.0,62.137,62.2987,62.0741,62.2088,170900.0
2022-01-20 09:45:00,69.23,69.48,69.19,69.44,174557.0,62.1998,62.4245,62.1639,62.3885,174557.0
2022-01-20 09:50:00,69.44,69.59,69.35,69.4,161384.0,62.3885,62.5233,62.3077,62.3526,161384.0
2022-01-20 09:55:00,69.4,69.61,69.37,69.6,251401.0,62.3526,62.5413,62.3256,62.5323,251401.0
2022-01-20 10:00:00,69.61,69.63,69.5,69.58,243586.0,62.5413,62.5592,62.4424,62.5143,243586.0
2022-01-20 10:05:00,69.57,69.61,69.47,69.61,255441.0,62.5053,62.5413,62.4155,62.5413,255441.0
2022-01-20 10:10:00,69.62,69.65,69.55,69.63,531205.0,62.5502,62.5772,62.4873,62.5592,531205.0
2022-01-20 10:15:00,69.63,69.67,69.54,69.61,157306.0,62.5592,62.5952,62.4784,62.5413,157306.0
2022-01-20 10:20:00,69.6,69.61,69.49,69.55,255696.0,62.5323,62.5413,62.4334,62.4873,255696.0
2022-01-20 10:25:00,69.55,69.57,69.44,69.51,135925.0,62.4873,62.5053,62.3885,62.4514,135925.0
2022-01-20 10:30:00,69.49,69.55,69.43,69.45,174322.0,62.4334,62.4873,62.3795,62.3975,174322.0
2022-01-20 10:35:00,69.45,69.51,69.4,69.47,136541.0,62.3975,62.4514,62.3526,62.4155,136541.0
2022-01-20 10:40:00,69.47,69.56,69.47,69.55,99995.0,62.4155,62.4963,62.4155,62.4873,99995.0
2022-01-20 10:45:00,69.56,69.8,69.55,69.77,336772.0,62.4963,62.712,62.4873,62.685,336772.0
2022-01-20 10:50:00,69.77,69.79,69.69,69.72,100009.0,62.685,62.703,62.6131,62.6401,100009.0
2022-01-20 10:55:00,69.72,69.8,69.67,69.77,158601.0,62.6401,62.712,62.5952,62.685,158601.0
2022-01-20 11:00:00,69.77,69.84,69.67,69.7,103806.0,62.685,62.7479,62.5952,62.6221,103806.0
2022-01-20 11:05:00,69.71,69.76,69.62,69.72,118824.0,62.6311,62.676,62.5502,62.6401,118824.0
2022-01-20 11:10:00,69.74,69.77,69.68,69.68,105484.0,62.6581,62.685,62.6041,62.6041,105484.0
2022-01-20 11:15:00,69.68,69.8,69.68,69.78,113271.0,62.6041,62.712,62.6041,62.694,113271.0
2022-01-20 11:20:00,69.78,69.82,69.71,69.8,105777.0,62.694,62.7299,62.6311,62.712,105777.0
2022-01-20 11:25:00,69.8,69.89,69.8,69.86,133604.0,62.712,62.7928,62.712,62.7659,133604.0
2022-01-20 11:30:00,69.86,69.97,69.84,69.93,145784.0,62.7659,62.8647,62.7479,62.8288,145784.0
2022-01-20 11:35:00,69.93,69.96,69.85,69.85,110615.0,62.8288,62.8557,62.7569,62.7569,110615.0
2022-01-20 11:40:00,69.86,69.87,69.8,69.83,132852.0,62.7659,62.7749,62.712,62.7389,132852.0
2022-01-20 11:45:00,69.83,69.89,69.82,69.84,92323.0,62.7389,62.7928,62.7299,62.7479,92323.0
2022-01-20 11:50:00,69.84,69.86,69.73,69.8,106155.0,62.7479,62.7659,62.6491,62.712,106155.0
2022-01-20 11:55:00,69.8,69.83,69.76,69.82,80457.0,62.712,62.7389,62.676,62.7299,80457.0
2022-01-20 12:00:00,69.82,69.85,69.77,69.78,60901.0,62.7299,62.7569,62.685,62.694,60901.0
2022-01-20 12:05:00,69.78,69.81,69.75,69.76,64064.0,62.694,62.7209,62.667,62.676,64064.0
2022-01-20 12:10:00,69.76,69.83,69.76,69.82,57951.0,62.676,62.7389,62.676,62.7299,57951.0
2022-01-20 12:15:00,69.81,69.82,69.72,69.74,51764.0,62.7209,62.7299,62.6401,62.6581,51764.0
2022-01-20 12:20:00,69.74,69.78,69.68,69.69,41156.0,62.6581,62.694,62.6041,62.6131,41156.0
2022-01-20 12:25:00,69.69,69.82,69.69,69.79,50716.0,62.6131,62.7299,62.6131,62.703,50716.0
2022-01-20 12:30:00,69.79,69.85,69.78,69.78,92715.0,62.703,62.7569,62.694,62.694,92715.0
2022-01-20 12:35:00,69.78,69.79,69.72,69.77,57154.0,62.694,62.703,62.6401,62.685,57154.0
2022-01-20 12:40:00,69.77,69.83,69.76,69.79,68623.0,62.685,62.7389,62.676,62.703,68623.0
2022-01-20 12:45:00,69.78,69.8,69.75,69.78,86374.0,62.694,62.712,62.667,62.694,86374.0
2022-01-20 12:50:00,69.77,69.85,69.76,69.82,63130.0,62.685,62.7569,62.676,62.7299,63130.0
2022-01-20 12:55:00,69.82,69.82,69.71,69.71,61333.0,62.7299,62.7299,62.6311,62.6311,61333.0
2022-01-20 13:00:00,69.7,69.72,69.59,69.61,78156.0,62.6221,62.6401,62.5233,62.5413,78156.0
2022-01-20 13:05:00,69.61,69.7,69.6,69.68,167435.0,62.5413,62.6221,62.5323,62.6041,167435.0
2022-01-20 13:10:00,69.67,69.69,69.64,69.68,58743.0,62.5952,62.6131,62.5682,62.6041,58743.0
2022-01-20 13:15:00,69.69,69.71,69.57,69.6,104724.0,62.6131,62.6311,62.5053,62.5323,104724.0
2022-01-20 13:20:00,69.6,69.62,69.53,69.58,88088.0,62.5323,62.5502,62.4694,62.5143,88088.0
2022-01-20 13:25:00,69.58,69.65,69.57,69.65,63239.0,62.5143,62.5772,62.5053,62.5772,63239.0
2022-01-20 13:30:00,69.65,69.72,69.65,69.7,115041.0,62.5772,62.6401,62.5772,62.6221,115041.0
2022-01-20 13:35:00,69.71,69.73,69.65,69.67,118198.0,62.6311,62.6491,62.5772,62.5952,118198.0
2022-01-20 13:40:00,69.67,69.7,69.64,69.66,159039.0,62.5952,62.6221,62.5682,62.5862,159039.0
2022-01-20 13:45:00,69.65,69.68,69.61,69.67,65019.0,62.5772,62.6041,62.5413,62.5952,65019.0
2022-01-20 13:50:00,69.67,69.75,69.67,69.74,107068.0,62.5952,62.667,62.5952,62.6581,107068.0
2022-01-20 13:55:00,69.74,69.77,69.71,69.72,166815.0,62.6581,62.685,62.6311,62.6401,166815.0
2022-01-20 14:00:00,69.71,69.8,69.7,69.8,101770.0,62.6311,62.712,62.6221,62.712,101770.0
2022-01-20 14:05:00,69.8,69.82,69.71,69.72,123321.0,62.712,62.7299,62.6311,62.6401,123321.0
2022-01-20 14:10:00,69.72,69.78,69.66,69.68,151681.0,62.6401,62.694,62.5862,62.6041,151681.0
2022-01-20 14:15:00,69.68,69.75,69.67,69.7,142759.0,62.6041,62.667,62.5952,62.6221,142759.0
2022-01-20 14:20:00,69.69,69.72,69.66,69.71,112509.0,62.6131,62.6401,62.5862,62.6311,112509.0
2022-01-20 14:25:00,69.71,69.72,69.61,69.67,116355.0,62.6311,62.6401,62.5413,62.5952,116355.0
2022-01-20 14:30:00,69.68,69.69,69.52,69.53,134181.0,62.6041,62.6131,62.4604,62.4694,134181.0
2022-01-20 14:35:00,69.54,69.57,69.52,69.54,100591.0,62.4784,62.5053,62.4604,62.4784,100591.0
2022-01-20 14:40:00,69.53,69.61,69.53,69.6,104066.0,62.4694,62.5413,62.4694,62.5323,104066.0
2022-01-20 14:45:00,69.6,69.64,69.57,69.62,117169.0,62.5323,62.5682,62.5053,62.5502,117169.0
2022-01-20 14:50:00,69.61,69.62,69.54,69.57,131343.0,62.5413,62.5502,62.4784,62.5053,131343.0
2022-01-20 14:55:00,69.57,69.59,69.51,69.54,127327.0,62.5053,62.5233,62.4514,62.4784,127327.0
2022-01-20 15:00:00,69.54,69.56,69.45,69.46,251935.0,62.4784,62.4963,62.3975,62.4065,251935.0
2022-01-20 15:05:00,69.47,69.48,69.32,69.32,323188.0,62.4155,62.4245,62.2807,62.2807,323188.0
2022-01-20 15:10:00,69.32,69.38,69.23,69.23,227143.0,62.2807,62.3346,62.1998,62.1998,227143.0
2022-01-20 15:15:00,69.24,69.32,69.23,69.31,218040.0,62.2088,62.2807,62.1998,62.2717,218040.0
2022-01-20 15:20:00,69.31,69.36,69.27,69.32,226346.0,62.2717,62.3166,62.2358,62.2807,226346.0
2022-01-20 15:25:00,69.33,69.35,69.26,69.3,272456.0,62.2897,62.3077,62.2268,62.2627,272456.0
2022-01-20 15:30:00,69.3,69.31,69.21,69.22,239363.0,62.2627,62.2717,62.1819,62.1909,239363.0
2022-01-20 15:35:00,69.22,69.23,69.08,69.1,344802.0,62.1909,62.1998,62.0651,62.083,344802.0
2022-01-20 15:40:00,69.11,69.19,69.08,69.14,401108.0,62.092,62.1639,62.0651,62.119,401108.0
2022-01-20 15:45:00,69.13,69.17,69.04,69.08,461495.0,62.11,62.1459,62.0291,62.0651,461495.0
2022-01-20 15:50:00,69.08,69.26,69.06,69.06,667631.0,62.0651,62.2268,62.0471,62.0471,667631.0
2022-01-20 15:55:00,69.06,69.07,68.89,68.99,1376159.0,62.0471,62.0561,61.8944,61.9842,1376159.0
2022-01-21 09:30:00,69.39,69.51,69.16,69.18,525491.0,62.3436,62.4514,62.137,62.1549,525491.0
2022-01-21 09:35:00,69.19,69.24,69.06,69.23,314162.0,62.1639,62.2088,62.0471,62.1998,314162.0
2022-01-21 09:40:00,69.23,69.35,69.19,69.27,433754.0,62.1998,62.3077,62.1639,62.2358,433754.0
2022-01-21 09:45:00,69.28,69.37,69.21,69.28,431764.0,62.2448,62.3256,62.1819,62.2448,431764.0
2022-01-21 09:50:00,69.27,69.57,69.27,69.56,409979.0,62.2358,62.5053,62.2358,62.4963,409979.0
2022-01-21 09:55:00,69.56,69.65,69.49,69.62,367338.0,62.4963,62.5772,62.4334,62.5502,367338.0
2022-01-21 10:00:00,69.62,69.67,69.47,69.47,274343.0,62.5502,62.5952,62.4155,62.4155,274343.0
2022-01-21 10:05:00,69.47,69.51,69.36,69.42,374105.0,62.4155,62.4514,62.3166,62.3705,374105.0
2022-01-21 10:10:00,69.42,69.42,69.2,69.33,476051.0,62.3705,62.3705,62.1729,62.2897,476051.0
2022-01-21 10:15:00,69.33,69.39,69.23,69.33,230630.0,62.2897,62.3436,62.1998,62.2897,230630.0
2022-01-21 10:20:00,69.33,69.46,69.33,69.46,415235.0,62.2897,62.4065,62.2897,62.4065,415235.0
2022-01-21 10:25:00,69.45,69.49,69.26,69.28,145448.0,62.3975,62.4334,62.2268,62.2448,145448.0
2022-01-21 10:30:00,69.28,69.41,69.25,69.38,237190.0,62.2448,62.3616,62.2178,62.3346,237190.0
2022-01-21 10:35:00,69.38,69.41,69.14,69.16,246809.0,62.3346,62.3616,62.119,62.137,246809.0
2022-01-21 10:40:00,69.15,69.18,68.93,69.09,475954.0,62.128,62.1549,61.9303,62.0741,475954.0
2022-01-21 10:45:00,69.09,69.15,69.02,69.14,214187.0,62.0741,62.128,62.0112,62.119,214187.0
2022-01-21 10:50:00,69.14,69.42,69.13,69.33,511985.0,62.119,62.3705,62.11,62.2897,511985.0
2022-01-21 10:55:00,69.32,69.5,69.29,69.5,403808.0,62.2807,62.4424,62.2538,62.4424,403808.0
2022-01-21 11:00:00,69.5,69.52,69.34,69.36,234034.0,62.4424,62.4604,62.2987,62.3166,234034.0
2022-01-21 11:05:00,69.35,69.48,69.34,69.4,255576.0,62.3077,62.4245,62.2987,62.3526,255576.0
2022-01-21 11:10:00,69.41,69.42,69.29,69.37,221836.0,62.3616,62.3705,62.2538,62.3256,221836.0
2022-01-21 11:15:00,69.38,69.44,69.34,69.36,153417.0,62.3346,62.3885,62.2987,62.3166,153417.0
2022-01-21 11:20:00,69.35,69.36,69.29,69.29,167686.0,62.3077,62.3166,62.2538,62.2538,167686.0
2022-01-21 11:25:00,69.29,69.36,69.22,69.35,256055.0,62.2538,62.3166,62.1909,62.3077,256055.0
2022-01-21 11:30:00,69.34,69.36,69.23,69.27,127024.0,62.2987,62.3166,62.1998,62.2358,127024.0
2022-01-21 11:35:00,69.29,69.35,69.25,69.29,154366.0,62.2538,62.3077,62.2178,62.2538,154366.0
2022-01-21 11:40:00,69.29,69.33,69.27,69.3,139327.0,62.2538,62.2897,62.2358,62.2627,139327.0
2022-01-21 11:45:00,69.31,69.35,69.24,69.28,169762.0,62.2717,62.3077,62.2088,62.2448,169762.0
2022-01-21 11:50:00,69.28,69.36,69.25,69.29,157002.0,62.2448,62.3166,62.2178,62.2538,157002.0
2022-01-21 11:55:00,69.3,69.42,69.29,69.4,145097.0,62.2627,62.3705,62.2538,62.3526,145097.0
2022-01-21 12:00:00,69.4,69.4,69.32,69.33,200986.0,62.3526,62.3526,62.2807,62.2897,200986.0
2022-01-21 12:05:00,69.32,69.33,69.24,69.27,176656.0,62.2807,62.2897,62.2088,62.2358,176656.0
2022-01-21 12:10:00,69.27,69.35,69.24,69.31,266815.0,62.2358,62.3077,62.2088,62.2717,266815.0
2022-01-21 12:15:00,69.31,69.44,69.31,69.4,187861.0,62.2717,62.3885,62.2717,62.3526,187861.0
2022-01-21 12:20:00,69.4,69.48,69.38,69.47,96532.0,62.3526,62.4245,62.3346,62.4155,96532.0
2022-01-21 12:25:00,69.47,69.48,69.4,69.43,99361.0,62.4155,62.4245,62.3526,62.3795,99361.0
2022-01-21 12:30:00,69.43,69.44,69.36,69.38,171653.0,62.3795,62.3885,62.3166,62.3346,171653.0
2022-01-21 12:35:00,69.38,69.41,69.24,69.37,180654.0,62.3346,62.3616,62.2088,62.3256,180654.0
2022-01-21 12:40:00,69.35,69.39,69.29,69.3,150459.0,62.3077,62.3436,62.2538,62.2627,150459.0
2022-01-21 12:45:00,69.31,69.37,69.24,69.24,182499.0,62.2717,62.3256,62.2088,62.2088,182499.0
2022-01-21 12:50:00,69.25,69.31,69.24,69.25,120543.0,62.2178,62.2717,62.2088,62.2178,120543.0
2022-01-21 12:55:00,69.24,69.24,69.14,69.21,143489.0,62.2088,62.2088,62.119,62.1819,143489.0
2022-01-21 13:00:00,69.2,69.24,69.09,69.16,205320.0,62.1729,62.2088,62.0741,62.137,205320.0
2022-01-21 13:05:00,69.16,69.22,69.16,69.21,143288.0,62.137,62.1909,62.137,62.1819,143288.0
2022-01-21 13:10:00,69.21,69.32,69.21,69.29,193976.0,62.1819,62.2807,62.1819,62.2538,193976.0
2022-01-21 13:15:00,69.28,69.28,69.12,69.16,492497.0,62.2448,62.2448,62.101,62.137,492497.0
2022-01-21 13:20:00,69.15,69.16,69.08,69.11,270940.0,62.128,62.137,62.0651,62.092,270940.0
2022-01-21 13:25:00,69.1,69.16,69.06,69.13,279300.0,62.083,62.137,62.0471,62.11,279300.0
2022-01-21 13:30:00,69.13,69.21,69.1,69.18,170830.0,62.11,62.1819,62.083,62.1549,170830.0
2022-01-21 13:35:00,69.18,69.28,69.12,69.23,113696.0,62.1549,62.2448,62.101,62.1998,113696.0
2022-01-21 13:40:00,69.23,69.33,69.21,69.28,125010.0,62.1998,62.2897,62.1819,62.2448,125010.0
2022-01-21 13:45:00,69.28,69.29,69.2,69.28,126054.0,62.2448,62.2538,62.1729,62.2448,126054.0
2022-01-21 13:50:00,69.27,69.32,69.22,69.23,159117.0,62.2358,62.2807,62.1909,62.1998,159117.0
2022-01-21 13:55:00,69.23,69.23,69.07,69.1,139682.0,62.1998,62.1998,62.0561,62.083,139682.0
2022-01-21 14:00:00,69.1,69.13,69.05,69.11,322979.0,62.083,62.11,62.0381,62.092,322979.0
2022-01-21 14:05:00,69.11,69.14,69.04,69.09,292314.0,62.092,62.119,62.0291,62.0741,292314.0
2022-01-21 14:10:00,69.09,69.14,69.06,69.12,201785.0,62.0741,62.119,62.0471,62.101,201785.0
2022-01-21 14:15:00,69.11,69.18,69.1,69.14,143552.0,62.092,62.1549,62.083,62.119,143552.0
2022-01-21 14:20:00,69.14,69.23,69.11,69.21,187040.0,62.119,62.1998,62.092,62.1819,187040.0
2022-01-21 14:25:00,69.21,69.22,69.13,69.14,177033.0,62.1819,62.1909,62.11,62.119,177033.0
2022-01-21 14:30:00,69.14,69.24,69.13,69.23,230835.0,62.119,62.2088,62.11,62.1998,230835.0
2022-01-21 14:35:00,69.23,69.27,69.18,69.2,333334.0,62.1998,62.2358,62.1549,62.1729,333334.0
2022-01-21 14:40:00,69.2,69.22,69.11,69.12,226879.0,62.1729,62.1909,62.092,62.101,226879.0
2022-01-21 14:45:00,69.12,69.16,69.08,69.09,161298.0,62.101,62.137,62.0651,62.0741,161298.0
2022-01-21 14:50:00,69.09,69.1,69.03,69.03,226331.0,62.0741,62.083,62.0202,62.0202,226331.0
2022-01-21 14:55:00,69.03,69.04,68.91,68.94,148117.0,62.0202,62.0291,61.9123,61.9393,148117.0
2022-01-21 15:00:00,68.94,68.99,68.89,68.96,138654.0,61.9393,61.9842,61.8944,61.9573,138654.0
2022-01-21 15:05:00,68.97,69.01,68.86,68.87,318601.0,61.9662,62.0022,61.8674,61.8764,318601.0
2022-01-21 15:10:00,68.87,68.9,68.82,68.87,172066.0,61.8764,61.9034,61.8315,61.8764,172066.0
2022-01-21 15:15:00,68.87,68.96,68.81,68.93,471610.0,61.8764,61.9573,61.8225,61.9303,471610.0
2022-01-21 15:20:00,68.92,68.92,68.81,68.82,302608.0,61.9213,61.9213,61.8225,61.8315,302608.0
2022-01-21 15:25:00,68.82,68.85,68.71,68.79,345977.0,61.8315,61.8584,61.7326,61.8045,345977.0
2022-01-21 15:30:00,68.79,68.85,68.72,68.76,442050.0,61.8045,61.8584,61.7416,61.7776,442050.0
2022-01-21 15:35:00,68.76,68.81,68.7,68.8,555649.0,61.7776,61.8225,61.7237,61.8135,555649.0
2022-01-21 15:40:00,68.8,68.98,68.79,68.82,987363.0,61.8135,61.9752,61.8045,61.8315,987363.0
2022-01-21 15:45:00,68.81,68.98,68.76,68.93,864960.0,61.8225,61.9752,61.7776,61.9303,864960.0
2022-01-21 15:50:00,68.92,69.01,68.79,68.84,900051.0,61.9213,62.0022,61.8045,61.8494,900051.0
2022-01-21 15:55:00,68.84,69.03,68.83,68.86,1351313.0,61.8494,62.0202,61.8405,61.8674,1351313.0
2022-01-24 09:30:00,68.76,68.98,68.61,68.67,478607.0,61.7776,61.9752,61.6428,61.6967,478607.0
2022-01-24 09:35:00,68.66,68.69,68.35,68.4,293076.0,61.6877,61.7147,61.4092,61.4541,293076.0
2022-01-24 09:40:00,68.4,68.54,68.23,68.24,527875.0,61.4541,61.5799,61.3014,61.3104,527875.0
2022-01-24 09:45:00,68.23,68.39,68.19,68.33,486048.0,61.3014,61.4451,61.2655,61.3912,486048.0
2022-01-24 09:50:00,68.33,68.52,68.28,68.43,524862.0,61.3912,61.5619,61.3463,61.4811,524862.0
2022-01-24 09:55:00,68.42,68.42,68.14,68.21,298782.0,61.4721,61.4721,61.2205,61.2834,298782.0
2022-01-24 10:00:00,68.21,68.22,67.81,67.86,504022.0,61.2834,61.2924,60.924,60.969,504022.0
2022-01-24 10:05:00,67.87,67.92,67.77,67.78,330999.0,60.9779,61.0229,60.8881,60.8971,330999.0
2022-01-24 10:10:00,67.77,67.86,67.66,67.76,331145.0,60.8881,60.969,60.7893,60.8791,331145.0
2022-01-24 10:15:00,67.76,67.87,67.65,67.81,243403.0,60.8791,60.9779,60.7803,60.924,243403.0
2022-01-24 10:20:00,67.8,67.95,67.76,67.81,374564.0,60.9151,61.0498,60.8791,60.924,374564.0
2022-01-24 10:25:00,67.8,67.93,67.79,67.88,445307.0,60.9151,61.0319,60.9061,60.9869,445307.0
2022-01-24 10:30:00,67.87,67.9,67.75,67.82,232272.0,60.9779,61.0049,60.8701,60.933,232272.0
2022-01-24 10:35:00,67.83,68.25,67.82,68.22,228620.0,60.942,61.3194,60.933,61.2924,228620.0
2022-01-24 10:40:00,68.21,68.27,68.12,68.15,293276.0,61.2834,61.3373,61.2026,61.2295,293276.0
2022-01-24 10:45:00,68.14,68.16,67.87,67.89,243654.0,61.2205,61.2385,60.9779,60.9959,243654.0
2022-01-24 10:50:00,67.88,68.0,67.79,67.85,164639.0,60.9869,61.0947,60.9061,60.96,164639.0
2022-01-24 10:55:00,67.84,67.91,67.73,67.79,351344.0,60.951,61.0139,60.8522,60.9061,351344.0
2022-01-24 11:00:00,67.78,67.81,67.59,67.6,186927.0,60.8971,60.924,60.7264,60.7354,186927.0
2022-01-24 11:05:00,67.6,67.69,67.55,67.61,203367.0,60.7354,60.8162,60.6904,60.7444,203367.0
2022-01-24 11:10:00,67.61,67.64,67.43,67.47,249992.0,60.7444,60.7713,60.5826,60.6186,249992.0
2022-01-24 11:15:00,67.47,67.53,67.36,67.5,248110.0,60.6186,60.6725,60.5197,60.6455,248110.0
2022-01-24 11:20:00,67.51,67.66,67.49,67.66,328224.0,60.6545,60.7893,60.6365,60.7893,328224.0
2022-01-24 11:25:00,67.66,67.71,67.62,67.71,226350.0,60.7893,60.8342,60.7533,60.8342,226350.0
2022-01-24 11:30:00,67.71,67.75,67.58,67.62,337283.0,60.8342,60.8701,60.7174,60.7533,337283.0
2022-01-24 11:35:00,67.61,67.64,67.48,67.55,240037.0,60.7444,60.7713,60.6276,60.6904,240037.0
2022-01-24 11:40:00,67.55,67.55,67.35,67.43,259952.0,60.6904,60.6904,60.5108,60.5826,259952.0
2022-01-24 11:45:00,67.44,67.54,67.31,67.32,314377.0,60.5916,60.6815,60.4748,60.4838,314377.0
2022-01-24 11:50:00,67.31,67.53,67.31,67.53,217216.0,60.4748,60.6725,60.4748,60.6725,217216.0
2022-01-24 11:55:00,67.53,67.62,67.5,67.62,176914.0,60.6725,60.7533,60.6455,60.7533,176914.0
2022-01-24 12:00:00,67.63,67.7,67.57,67.59,170282.0,60.7623,60.8252,60.7084,60.7264,170282.0
2022-01-24 12:05:00,67.59,67.69,67.5,67.55,141866.0,60.7264,60.8162,60.6455,60.6904,141866.0
2022-01-24 12:10:00,67.55,67.63,67.46,67.57,168887.0,60.6904,60.7623,60.6096,60.7084,168887.0
2022-01-24 12:15:00,67.57,67.6,67.47,67.52,197158.0,60.7084,60.7354,60.6186,60.6635,197158.0
2022-01-24 12:20:00,67.52,67.63,67.48,67.5,222814.0,60.6635,60.7623,60.6276,60.6455,222814.0
2022-01-24 12:25:00,67.5,67.51,67.34,67.46,222592.0,60.6455,60.6545,60.5018,60.6096,222592.0
2022-01-24 12:30:00,67.45,67.49,67.34,67.38,229141.0,60.6006,60.6365,60.5018,60.5377,229141.0
2022-01-24 12:35:00,67.38,67.38,67.23,67.31,233375.0,60.5377,60.5377,60.4029,60.4748,233375.0
2022-01-24 12:40:00,67.3,67.59,67.27,67.49,300749.0,60.4658,60.7264,60.4389,60.6365,300749.0
2022-01-24 12:45:00,67.49,67.51,67.35,67.37,128084.0,60.6365,60.6545,60.5108,60.5287,128084.0
2022-01-24 12:50:00,67.37,67.54,67.32,67.53,312119.0,60.5287,60.6815,60.4838,60.6725,312119.0
2022-01-24 12:55:00,67.54,67.63,67.38,67.39,422042.0,60.6815,60.7623,60.5377,60.5467,422042.0
2022-01-24 13:00:00,67.39,67.41,67.13,67.17,195000.0,60.5467,60.5647,60.3131,60.349,195000.0
2022-01-24 13:05:00,67.17,67.31,67.05,67.28,295792.0,60.349,60.4748,60.2412,60.4479,295792.0
2022-01-24 13:10:00,67.27,67.3,67.11,67.2,161859.0,60.4389,60.4658,60.2951,60.376,161859.0
2022-01-24 13:15:00,67.21,67.41,67.14,67.4,927837.0,60.385,60.5647,60.3221,60.5557,927837.0
2022-01-24 13:20:00,67.41,67.49,67.31,67.31,380220.0,60.5647,60.6365,60.4748,60.4748,380220.0
2022-01-24 13:25:00,67.31,67.39,67.25,67.36,358912.0,60.4748,60.5467,60.4209,60.5197,358912.0
2022-01-24 13:30:00,67.35,67.39,67.27,67.31,142923.0,60.5108,60.5467,60.4389,60.4748,142923.0
2022-01-24 13:35:00,67.31,67.33,67.16,67.18,144095.0,60.4748,60.4928,60.34,60.358,144095.0
2022-01-24 13:40:00,67.19,67.2,66.91,66.94,179471.0,60.367,60.376,60.1154,60.1424,179471.0
2022-01-24 13:45:00,66.94,67.08,66.94,67.01,184318.0,60.1424,60.2682,60.1424,60.2053,184318.0
2022-01-24 13:50:00,67.02,67.11,66.99,67.06,200803.0,60.2143,60.2951,60.1873,60.2502,200803.0
2022-01-24 13:55:00,67.07,67.28,67.06,67.25,221488.0,60.2592,60.4479,60.2502,60.4209,221488.0
2022-01-24 14:00:00,67.25,67.47,67.24,67.34,389443.0,60.4209,60.6186,60.4119,60.5018,389443.0
2022-01-24 14:05:00,67.34,67.46,67.33,67.36,423412.0,60.5018,60.6096,60.4928,60.5197,423412.0
2022-01-24 14:10:00,67.37,67.43,67.12,67.17,283460.0,60.5287,60.5826,60.3041,60.349,283460.0
2022-01-24 14:15:00,67.18,67.21,66.92,66.94,232960.0,60.358,60.385,60.1244,60.1424,232960.0
2022-01-24 14:20:00,66.93,67.01,66.74,66.77,298633.0,60.1334,60.2053,59.9627,59.9897,298633.0
2022-01-24 14:25:00,66.77,66.81,66.68,66.73,289748.0,59.9897,60.0256,59.9088,59.9537,289748.0
2022-01-24 14:30:00,66.72,66.86,66.71,66.8,339389.0,59.9447,60.0705,59.9357,60.0166,339389.0
2022-01-24 14:35:00,66.8,66.9,66.71,66.72,373449.0,60.0166,60.1065,59.9357,59.9447,373449.0
2022-01-24 14:40:00,66.73,66.75,66.57,66.58,314064.0,59.9537,59.9717,59.81,59.8189,314064.0
2022-01-24 14:45:00,66.59,66.62,66.43,66.51,500898.0,59.8279,59.8549,59.6842,59.7561,500898.0
2022-01-24 14:50:00,66.51,66.65,66.43,66.64,361095.0,59.7561,59.8818,59.6842,59.8729,361095.0
2022-01-24 14:55:00,66.64,66.88,66.63,66.86,345961.0,59.8729,60.0885,59.8639,60.0705,345961.0
2022-01-24 15:00:00,66.86,67.22,66.86,67.14,384065.0,60.0705,60.394,60.0705,60.3221,384065.0
2022-01-24 15:05:00,67.14,67.18,67.06,67.13,270390.0,60.3221,60.358,60.2502,60.3131,270390.0
2022-01-24 15:10:00,67.13,67.21,67.11,67.16,282630.0,60.3131,60.385,60.2951,60.34,282630.0
2022-01-24 15:15:00,67.17,67.26,67.08,67.13,606430.0,60.349,60.4299,60.2682,60.3131,606430.0
2022-01-24 15:20:00,67.14,67.29,67.14,67.23,399123.0,60.3221,60.4568,60.3221,60.4029,399123.0
2022-01-24 15:25:00,67.24,67.35,67.19,67.29,666679.0,60.4119,60.5108,60.367,60.4568,666679.0
2022-01-24 15:30:00,67.29,67.67,67.24,67.66,782439.0,60.4568,60.7983,60.4119,60.7893,782439.0
2022-01-24 15:35:00,67.66,67.84,67.65,67.8,690625.0,60.7893,60.951,60.7803,60.9151,690625.0
2022-01-24 15:40:00,67.8,67.84,67.67,67.77,598939.0,60.9151,60.951,60.7983,60.8881,598939.0
2022-01-24 15:45:00,67.76,68.15,67.76,68.12,590215.0,60.8791,61.2295,60.8791,61.2026,590215.0
2022-01-24 15:50:00,68.13,68.31,68.1,68.16,754119.0,61.2115,61.3733,61.1846,61.2385,754119.0
2022-01-24 15:55:00,68.16,68.26,68.04,68.18,1103218.0,61.2385,61.3283,61.1307,61.2565,1103218.0
2022-01-25 09:30:00,67.12,67.56,67.09,67.46,761755.0,60.3041,60.6994,60.2772,60.6096,761755.0
2022-01-25 09:35:00,67.45,67.7,67.44,67.57,678974.0,60.6006,60.8252,60.5916,60.7084,678974.0
2022-01-25 09:40:00,67.56,67.83,67.54,67.78,465990.0,60.6994,60.942,60.6815,60.8971,465990.0
2022-01-25 09:45:00,67.78,67.92,67.63,67.63,610024.0,60.8971,61.0229,60.7623,60.7623,610024.0
2022-01-25 09:50:00,67.64,67.68,67.37,67.38,411345.0,60.7713,60.8072,60.5287,60.5377,411345.0
2022-01-25 09:55:00,67.38,67.44,67.26,67.36,316032.0,60.5377,60.5916,60.4299,60.5197,316032.0
2022-01-25 10:00:00,67.36,67.44,67.1,67.12,512070.0,60.5197,60.5916,60.2861,60.3041,512070.0
2022-01-25 10:05:00,67.13,67.17,66.97,67.16,398416.0,60.3131,60.349,60.1693,60.34,398416.0
2022-01-25 10:10:00,67.16,67.22,67.03,67.16,307804.0,60.34,60.394,60.2232,60.34,307804.0
2022-01-25 10:15:00,67.16,67.24,67.1,67.15,403568.0,60.34,60.4119,60.2861,60.3311,403568.0
2022-01-25 10:20:00,67.15,67.27,67.12,67.25,220365.0,60.3311,60.4389,60.3041,60.4209,220365.0
2022-01-25 10:25:00,67.26,67.47,67.26,67.47,405157.0,60.4299,60.6186,60.4299,60.6186,405157.0
2022-01-25 10:30:00,67.47,67.59,67.45,67.56,239431.0,60.6186,60.7264,60.6006,60.6994,239431.0
2022-01-25 10:35:00,67.56,67.67,67.52,67.64,248727.0,60.6994,60.7983,60.6635,60.7713,248727.0
2022-01-25 10:40:00,67.64,67.75,67.56,67.72,260845.0,60.7713,60.8701,60.6994,60.8432,260845.0
2022-01-25 10:45:00,67.71,67.79,67.6,67.74,316417.0,60.8342,60.9061,60.7354,60.8612,316417.0
2022-01-25 10:50:00,67.73,67.83,67.67,67.71,283645.0,60.8522,60.942,60.7983,60.8342,283645.0
2022-01-25 10:55:00,67.71,67.79,67.52,67.55,277368.0,60.8342,60.9061,60.6635,60.6904,277368.0
2022-01-25 11:00:00,67.55,67.61,67.44,67.45,217715.0,60.6904,60.7444,60.5916,60.6006,217715.0
2022-01-25 11:05:00,67.43,67.45,67.19,67.28,257155.0,60.5826,60.6006,60.367,60.4479,257155.0
2022-01-25 11:10:00,67.28,67.3,67.16,67.22,153104.0,60.4479,60.4658,60.34,60.394,153104.0
2022-01-25 11:15:00,67.22,67.36,67.22,67.31,214387.0,60.394,60.5197,60.394,60.4748,214387.0
2022-01-25 11:20:00,67.31,67.4,67.29,67.34,283852.0,60.4748,60.5557,60.4568,60.5018,283852.0
2022-01-25 11:25:00,67.34,67.42,67.32,67.39,257492.0,60.5018,60.5736,60.4838,60.5467,257492.0
2022-01-25 11:30:00,67.39,67.42,67.09,67.09,263741.0,60.5467,60.5736,60.2772,60.2772,263741.0
2022-01-25 11:35:00,67.09,67.18,66.94,66.97,290939.0,60.2772,60.358,60.1424,60.1693,290939.0
2022-01-25 11:40:00,66.98,66.98,66.86,66.9,225428.0,60.1783,60.1783,60.0705,60.1065,225428.0
2022-01-25 11:45:00,66.9,67.07,66.89,67.05,237262.0,60.1065,60.2592,60.0975,60.2412,237262.0
2022-01-25 11:50:00,67.04,67.16,67.02,67.1,261804.0,60.2322,60.34,60.2143,60.2861,261804.0
2022-01-25 11:55:00,67.1,67.12,66.88,66.93,210069.0,60.2861,60.3041,60.0885,60.1334,210069.0
2022-01-25 12:00:00,66.93,67.06,66.84,67.06,229350.0,60.1334,60.2502,60.0525,60.2502,229350.0
2022-01-25 12:05:00,67.06,67.26,67.04,67.22,272804.0,60.2502,60.4299,60.2322,60.394,272804.0
2022-01-25 12:10:00,67.22,67.25,67.15,67.24,166580.0,60.394,60.4209,60.3311,60.4119,166580.0
2022-01-25 12:15:00,67.24,67.27,67.12,67.22,200689.0,60.4119,60.4389,60.3041,60.394,200689.0
2022-01-25 12:20:00,67.21,67.36,67.21,67.31,144995.0,60.385,60.5197,60.385,60.4748,144995.0
2022-01-25 12:25:00,67.32,67.38,67.25,67.29,176245.0,60.4838,60.5377,60.4209,60.4568,176245.0
2022-01-25 12:30:00,67.29,67.31,67.15,67.15,122777.0,60.4568,60.4748,60.3311,60.3311,122777.0
2022-01-25 12:35:00,67.15,67.22,67.09,67.12,148778.0,60.3311,60.394,60.2772,60.3041,148778.0
2022-01-25 12:40:00,67.11,67.14,66.99,67.07,80568.0,60.2951,60.3221,60.1873,60.2592,80568.0
2022-01-25 12:45:00,67.06,67.08,66.89,66.89,126558.0,60.2502,60.2682,60.0975,60.0975,126558.0
2022-01-25 12:50:00,66.89,67.01,66.88,66.98,94992.0,60.0975,60.2053,60.0885,60.1783,94992.0
2022-01-25 12:55:00,66.98,66.98,66.83,66.95,125868.0,60.1783,60.1783,60.0436,60.1514,125868.0
2022-01-25 13:00:00,66.95,66.96,66.86,66.88,169453.0,60.1514,60.1604,60.0705,60.0885,169453.0
2022-01-25 13:05:00,66.88,66.93,66.84,66.87,183231.0,60.0885,60.1334,60.0525,60.0795,183231.0
2022-01-25 13:10:00,66.87,66.95,66.85,66.9,121671.0,60.0795,60.1514,60.0615,60.1065,121671.0
2022-01-25 13:15:00,66.89,66.91,66.81,66.83,89079.0,60.0975,60.1154,60.0256,60.0436,89079.0
2022-01-25 13:20:00,66.83,66.88,66.8,66.88,91560.0,60.0436,60.0885,60.0166,60.0885,91560.0
2022-01-25 13:25:00,66.87,67.1,66.86,67.06,135308.0,60.0795,60.2861,60.0705,60.2502,135308.0
2022-01-25 13:30:00,67.06,67.17,67.02,67.16,101857.0,60.2502,60.349,60.2143,60.34,101857.0
2022-01-25 13:35:00,67.17,67.22,67.13,67.18,113271.0,60.349,60.394,60.3131,60.358,113271.0
2022-01-25 13:40:00,67.19,67.25,67.12,67.21,253860.0,60.367,60.4209,60.3041,60.385,253860.0
2022-01-25 13:45:00,67.21,67.38,67.21,67.38,310028.0,60.385,60.5377,60.385,60.5377,310028.0
2022-01-25 13:50:00,67.38,67.41,67.31,67.39,143541.0,60.5377,60.5647,60.4748,60.5467,143541.0
2022-01-25 13:55:00,67.39,67.42,67.34,67.36,142433.0,60.5467,60.5736,60.5018,60.5197,142433.0
2022-01-25 14:00:00,67.37,67.39,67.25,67.28,210347.0,60.5287,60.5467,60.4209,60.4479,210347.0
2022-01-25 14:05:00,67.28,67.34,67.24,67.3,281856.0,60.4479,60.5018,60.4119,60.4658,281856.0
2022-01-25 14:10:00,67.3,67.5,67.3,67.47,211626.0,60.4658,60.6455,60.4658,60.6186,211626.0
2022-01-25 14:15:00,67.47,67.49,67.41,67.45,187578.0,60.6186,60.6365,60.5647,60.6006,187578.0
2022-01-25 14:20:00,67.45,67.48,67.4,67.41,190279.0,60.6006,60.6276,60.5557,60.5647,190279.0
2022-01-25 14:25:00,67.41,67.41,67.31,67.32,178187.0,60.5647,60.5647,60.4748,60.4838,178187.0
2022-01-25 14:30:00,67.33,67.37,67.27,67.28,210439.0,60.4928,60.5287,60.4389,60.4479,210439.0
2022-01-25 14:35:00,67.29,67.39,67.29,67.38,163272.0,60.4568,60.5467,60.4568,60.5377,163272.0
2022-01-25 14:40:00,67.38,67.49,67.38,67.46,167538.0,60.5377,60.6365,60.5377,60.6096,167538.0
2022-01-25 14:45:00,67.46,67.57,67.43,67.55,194273.0,60.6096,60.7084,60.5826,60.6904,194273.0
2022-01-25 14:50:00,67.56,67.67,67.55,67.58,215065.0,60.6994,60.7983,60.6904,60.7174,215065.0
2022-01-25 14:55:00,67.57,67.69,67.55,67.67,294255.0,60.7084,60.8162,60.6904,60.7983,294255.0
2022-01-25 15:00:00,67.67,67.69,67.56,67.59,396921.0,60.7983,60.8162,60.6994,60.7264,396921.0
2022-01-25 15:05:00,67.59,67.6,67.48,67.52,309395.0,60.7264,60.7354,60.6276,60.6635,309395.0
2022-01-25 15:10:00,67.52,67.52,67.34,67.36,366401.0,60.6635,60.6635,60.5018,60.5197,366401.0
2022-01-25 15:15:00,67.36,67.46,67.31,67.44,228373.0,60.5197,60.6096,60.4748,60.5916,228373.0
2022-01-25 15:20:00,67.45,67.5,67.31,67.32,326555.0,60.6006,60.6455,60.4748,60.4838,326555.0
2022-01-25 15:25:00,67.32,67.32,67.19,67.21,385334.0,60.4838,60.4838,60.367,60.385,385334.0
2022-01-25 15:30:00,67.22,67.22,67.06,67.12,634048.0,60.394,60.394,60.2502,60.3041,634048.0
2022-01-25 15:35:00,67.13,67.24,67.05,67.2,512508.0,60.3131,60.4119,60.2412,60.376,512508.0
2022-01-25 15:40:00,67.21,67.3,67.15,67.19,414499.0,60.385,60.4658,60.3311,60.367,414499.0
2022-01-25 15:45:00,67.2,67.28,67.12,67.14,873175.0,60.376,60.4479,60.3041,60.3221,873175.0
2022-01-25 15:50:00,67.13,67.15,66.93,66.94,1455494.0,60.3131,60.3311,60.1334,60.1424,1455494.0
2022-01-25 15:55:00,66.96,67.13,66.95,67.11,1257946.0,60.1604,60.3131,60.1514,60.2951,1257946.0
2022-01-26 09:30:00,67.24,67.37,67.04,67.25,307681.0,60.4119,60.5287,60.2322,60.4209,307681.0
2022-01-26 09:35:00,67.24,67.47,67.21,67.45,280487.0,60.4119,60.6186,60.385,60.6006,280487.0
2022-01-26 09:40:00,67.44,67.45,67.33,67.38,167029.0,60.5916,60.6006,60.4928,60.5377,167029.0
2022-01-26 09:45:00,67.39,67.82,67.39,67.82,151220.0,60.5467,60.933,60.5467,60.933,151220.0
2022-01-26 09:50:00,67.81,67.97,67.76,67.87,143707.0,60.924,61.0678,60.8791,60.9779,143707.0
2022-01-26 09:55:00,67.86,67.87,67.67,67.77,159451.0,60.969,60.9779,60.7983,60.8881,159451.0
2022-01-26 10:00:00,67.77,67.84,67.68,67.75,207312.0,60.8881,60.951,60.8072,60.8701,207312.0
2022-01-26 10:05:00,67.75,67.82,67.67,67.79,218954.0,60.8701,60.933,60.7983,60.9061,218954.0
2022-01-26 10:10:00,67.78,67.8,67.66,67.68,261835.0,60.8971,60.9151,60.7893,60.8072,261835.0
2022-01-26 10:15:00,67.68,67.76,67.6,67.76,311829.0,60.8072,60.8791,60.7354,60.8791,311829.0
2022-01-26 10:20:00,67.76,67.88,67.74,67.74,154860.0,60.8791,60.9869,60.8612,60.8612,154860.0
2022-01-26 10:25:00,67.73,67.73,67.53,67.59,150772.0,60.8522,60.8522,60.6725,60.7264,150772.0
2022-01-26 10:30:00,67.6,67.6,67.43,67.47,330907.0,60.7354,60.7354,60.5826,60.6186,330907.0
2022-01-26 10:35:00,67.46,67.5,67.38,67.38,265183.0,60.6096,60.6455,60.5377,60.5377,265183.0
2022-01-26 10:40:00,67.39,67.47,67.35,67.38,173087.0,60.5467,60.6186,60.5108,60.5377,173087.0
2022-01-26 10:45:00,67.38,67.4,67.27,67.4,131139.0,60.5377,60.5557,60.4389,60.5557,131139.0
2022-01-26 10:50:00,67.39,67.47,67.38,67.45,92077.0,60.5467,60.6186,60.5377,60.6006,92077.0
2022-01-26 10:55:00,67.45,67.48,67.39,67.41,77918.0,60.6006,60.6276,60.5467,60.5647,77918.0
2022-01-26 11:00:00,67.41,67.43,67.31,67.36,73609.0,60.5647,60.5826,60.4748,60.5197,73609.0
2022-01-26 11:05:00,67.35,67.45,67.35,67.43,166991.0,60.5108,60.6006,60.5108,60.5826,166991.0
2022-01-26 11:10:00,67.42,67.51,67.41,67.46,150639.0,60.5736,60.6545,60.5647,60.6096,150639.0
2022-01-26 11:15:00,67.45,67.49,67.36,67.36,105486.0,60.6006,60.6365,60.5197,60.5197,105486.0
2022-01-26 11:20:00,67.37,67.42,67.31,67.34,242479.0,60.5287,60.5736,60.4748,60.5018,242479.0
2022-01-26 11:25:00,67.34,67.41,67.31,67.34,109821.0,60.5018,60.5647,60.4748,60.5018,109821.0
2022-01-26 11:30:00,67.34,67.48,67.34,67.44,145986.0,60.5018,60.6276,60.5018,60.5916,145986.0
2022-01-26 11:35:00,67.43,67.45,67.33,67.36,114814.0,60.5826,60.6006,60.4928,60.5197,114814.0
2022-01-26 11:40:00,67.35,67.45,67.33,67.39,91696.0,60.5108,60.6006,60.4928,60.5467,91696.0
2022-01-26 11:45:00,67.39,67.42,67.3,67.31,131682.0,60.5467,60.5736,60.4658,60.4748,131682.0
2022-01-26 11:50:00,67.31,67.36,67.22,67.25,137475.0,60.4748,60.5197,60.394,60.4209,137475.0
2022-01-26 11:55:00,67.25,67.31,67.15,67.28,164840.0,60.4209,60.4748,60.3311,60.4479,164840.0
2022-01-26 12:00:00,67.29,67.34,67.22,67.22,140032.0,60.4568,60.5018,60.394,60.394,140032.0
2022-01-26 12:05:00,67.22,67.25,67.14,67.25,134921.0,60.394,60.4209,60.3221,60.4209,134921.0
2022-01-26 12:10:00,67.26,67.32,67.21,67.32,126835.0,60.4299,60.4838,60.385,60.4838,126835.0
2022-01-26 12:15:00,67.32,67.34,67.23,67.31,87511.0,60.4838,60.5018,60.4029,60.4748,87511.0
2022-01-26 12:20:00,67.31,67.34,67.27,67.28,52634.0,60.4748,60.5018,60.4389,60.4479,52634.0
2022-01-26 12:25:00,67.29,67.3,67.22,67.23,71307.0,60.4568,60.4658,60.394,60.4029,71307.0
2022-01-26 12:30:00,67.22,67.27,67.17,67.21,90766.0,60.394,60.4389,60.349,60.385,90766.0
2022-01-26 12:35:00,67.21,67.21,67.09,67.11,86857.0,60.385,60.385,60.2772,60.2951,86857.0
2022-01-26 12:40:00,67.11,67.14,67.05,67.08,103503.0,60.2951,60.3221,60.2412,60.2682,103503.0
2022-01-26 12:45:00,67.08,67.1,67.01,67.04,109512.0,60.2682,60.2861,60.2053,60.2322,109512.0
2022-01-26 12:50:00,67.05,67.14,67.04,67.08,92417.0,60.2412,60.3221,60.2322,60.2682,92417.0
2022-01-26 12:55:00,67.08,67.1,67.03,67.09,170186.0,60.2682,60.2861,60.2232,60.2772,170186.0
2022-01-26 13:00:00,67.1,67.11,66.99,67.07,89010.0,60.2861,60.2951,60.1873,60.2592,89010.0
2022-01-26 13:05:00,67.08,67.19,67.07,67.18,92021.0,60.2682,60.367,60.2592,60.358,92021.0
2022-01-26 13:10:00,67.18,67.22,67.14,67.16,47123.0,60.358,60.394,60.3221,60.34,47123.0
2022-01-26 13:15:00,67.15,67.18,67.02,67.02,49835.0,60.3311,60.358,60.2143,60.2143,49835.0
2022-01-26 13:20:00,67.02,67.02,66.94,67.0,116197.0,60.2143,60.2143,60.1424,60.1963,116197.0
2022-01-26 13:25:00,67.01,67.05,66.88,66.89,112923.0,60.2053,60.2412,60.0885,60.0975,112923.0
2022-01-26 13:30:00,66.89,67.02,66.89,66.97,120567.0,60.0975,60.2143,60.0975,60.1693,120567.0
2022-01-26 13:35:00,66.97,66.97,66.85,66.89,191264.0,60.1693,60.1693,60.0615,60.0975,191264.0
2022-01-26 13:40:00,66.91,67.0,66.9,66.94,105059.0,60.1154,60.1963,60.1065,60.1424,105059.0
2022-01-26 13:45:00,66.95,67.0,66.87,66.97,173959.0,60.1514,60.1963,60.0795,60.1693,173959.0
2022-01-26 13:50:00,66.96,67.0,66.93,66.99,130973.0,60.1604,60.1963,60.1334,60.1873,130973.0
2022-01-26 13:55:00,66.98,67.13,66.94,67.09,141090.0,60.1783,60.3131,60.1424,60.2772,141090.0
2022-01-26 14:00:00,67.11,67.3,66.97,67.12,731495.0,60.2951,60.4658,60.1693,60.3041,731495.0
2022-01-26 14:05:00,67.12,67.13,66.85,66.88,186547.0,60.3041,60.3131,60.0615,60.0885,186547.0
2022-01-26 14:10:00,66.88,67.05,66.8,66.92,328413.0,60.0885,60.2412,60.0166,60.1244,328413.0
2022-01-26 14:15:00,66.92,67.0,66.82,66.96,315172.0,60.1244,60.1963,60.0346,60.1604,315172.0
2022-01-26 14:20:00,66.95,66.98,66.87,66.96,186371.0,60.1514,60.1783,60.0795,60.1604,186371.0
2022-01-26 14:25:00,66.95,67.03,66.93,66.93,312814.0,60.1514,60.2232,60.1334,60.1334,312814.0
2022-01-26 14:30:00,66.93,66.98,66.7,66.76,476404.0,60.1334,60.1783,59.9268,59.9807,476404.0
2022-01-26 14:35:00,66.77,67.07,66.7,66.94,732543.0,59.9897,60.2592,59.9268,60.1424,732543.0
2022-01-26 14:40:00,66.95,66.97,66.65,66.71,741853.0,60.1514,60.1693,59.8818,59.9357,741853.0
2022-01-26 14:45:00,66.71,66.72,66.52,66.6,789599.0,59.9357,59.9447,59.765,59.8369,789599.0
2022-01-26 14:50:00,66.59,66.83,66.58,66.68,843507.0,59.8279,60.0436,59.8189,59.9088,843507.0
2022-01-26 14:55:00,66.68,66.78,66.59,66.78,629292.0,59.9088,59.9986,59.8279,59.9986,629292.0
2022-01-26 15:00:00,66.77,66.79,66.51,66.63,763203.0,59.9897,60.0076,59.7561,59.8639,763203.0
2022-01-26 15:05:00,66.62,66.65,66.38,66.41,515846.0,59.8549,59.8818,59.6393,59.6662,515846.0
2022-01-26 15:10:00,66.41,66.59,66.31,66.34,597440.0,59.6662,59.8279,59.5764,59.6033,597440.0
2022-01-26 15:15:00,66.33,66.4,66.21,66.27,533945.0,59.5943,59.6572,59.4865,59.5404,533945.0
2022-01-26 15:20:00,66.28,66.36,66.19,66.3,437377.0,59.5494,59.6213,59.4685,59.5674,437377.0
2022-01-26 15:25:00,66.31,66.41,66.2,66.36,419606.0,59.5764,59.6662,59.4775,59.6213,419606.0
2022-01-26 15:30:00,66.36,66.48,66.29,66.41,509844.0,59.6213,59.7291,59.5584,59.6662,509844.0
2022-01-26 15:35:00,66.4,66.6,66.28,66.5,1072039.0,59.6572,59.8369,59.5494,59.7471,1072039.0
2022-01-26 15:40:00,66.5,66.62,66.43,66.59,625417.0,59.7471,59.8549,59.6842,59.8279,625417.0
2022-01-26 15:45:00,66.59,66.72,66.42,66.51,1068874.0,59.8279,59.9447,59.6752,59.7561,1068874.0
2022-01-26 15:50:00,66.51,66.77,66.45,66.72,1278803.0,59.7561,59.9897,59.7021,59.9447,1278803.0
2022-01-26 15:55:00,66.73,66.82,66.5,66.56,958986.0,59.9537,60.0346,59.7471,59.801,958986.0
2022-01-27 09:30:00,67.16,67.28,67.01,67.2,655514.0,60.34,60.4479,60.2053,60.376,655514.0
2022-01-27 09:35:00,67.2,67.38,67.14,67.33,351041.0,60.376,60.5377,60.3221,60.4928,351041.0
2022-01-27 09:40:00,67.34,67.55,67.33,67.54,242737.0,60.5018,60.6904,60.4928,60.6815,242737.0
2022-01-27 09:45:00,67.54,67.69,67.46,67.57,303547.0,60.6815,60.8162,60.6096,60.7084,303547.0
2022-01-27 09:50:00,67.58,67.83,67.58,67.67,228267.0,60.7174,60.942,60.7174,60.7983,228267.0
2022-01-27 09:55:00,67.66,67.75,67.6,67.74,285893.0,60.7893,60.8701,60.7354,60.8612,285893.0
2022-01-27 10:00:00,67.74,67.81,67.52,67.77,209226.0,60.8612,60.924,60.6635,60.8881,209226.0
2022-01-27 10:05:00,67.78,67.95,67.7,67.93,142479.0,60.8971,61.0498,60.8252,61.0319,142479.0
2022-01-27 10:10:00,67.93,67.99,67.81,67.81,209570.0,61.0319,61.0858,60.924,60.924,209570.0
2022-01-27 10:15:00,67.81,67.96,67.75,67.81,169067.0,60.924,61.0588,60.8701,60.924,169067.0
2022-01-27 10:20:00,67.8,67.84,67.76,67.77,184258.0,60.9151,60.951,60.8791,60.8881,184258.0
2022-01-27 10:25:00,67.78,67.8,67.57,67.58,274005.0,60.8971,60.9151,60.7084,60.7174,274005.0
2022-01-27 10:30:00,67.59,67.7,67.52,67.64,236138.0,60.7264,60.8252,60.6635,60.7713,236138.0
2022-01-27 10:35:00,67.63,67.72,67.58,67.62,183131.0,60.7623,60.8432,60.7174,60.7533,183131.0
2022-01-27 10:40:00,67.62,67.85,67.6,67.84,245425.0,60.7533,60.96,60.7354,60.951,245425.0
2022-01-27 10:45:00,67.84,67.86,67.71,67.75,153829.0,60.951,60.969,60.8342,60.8701,153829.0
2022-01-27 10:50:00,67.75,67.83,67.73,67.77,215100.0,60.8701,60.942,60.8522,60.8881,215100.0
2022-01-27 10:55:00,67.77,67.92,67.75,67.88,292701.0,60.8881,61.0229,60.8701,60.9869,292701.0
2022-01-27 11:00:00,67.88,67.97,67.86,67.9,194799.0,60.9869,61.0678,60.969,61.0049,194799.0
2022-01-27 11:05:00,67.89,67.94,67.82,67.88,287657.0,60.9959,61.0408,60.933,60.9869,287657.0
2022-01-27 11:10:00,67.89,67.99,67.88,67.93,152723.0,60.9959,61.0858,60.9869,61.0319,152723.0
2022-01-27 11:15:00,67.92,67.93,67.64,67.69,331849.0,61.0229,61.0319,60.7713,60.8162,331849.0
2022-01-27 11:20:00,67.69,67.76,67.62,67.67,241155.0,60.8162,60.8791,60.7533,60.7983,241155.0
2022-01-27 11:25:00,67.68,67.71,67.52,67.6,152362.0,60.8072,60.8342,60.6635,60.7354,152362.0
2022-01-27 11:30:00,67.61,67.75,67.6,67.73,186157.0,60.7444,60.8701,60.7354,60.8522,186157.0
2022-01-27 11:35:00,67.73,67.77,67.66,67.69,250287.0,60.8522,60.8881,60.7893,60.8162,250287.0
2022-01-27 11:40:00,67.7,67.74,67.62,67.63,168879.0,60.8252,60.8612,60.7533,60.7623,168879.0
2022-01-27 11:45:00,67.64,67.72,67.62,67.69,152914.0,60.7713,60.8432,60.7533,60.8162,152914.0
2022-01-27 11:50:00,67.69,67.74,67.66,67.74,130878.0,60.8162,60.8612,60.7893,60.8612,130878.0
2022-01-27 11:55:00,67.73,67.83,67.7,67.8,148426.0,60.8522,60.942,60.8252,60.9151,148426.0
2022-01-27 12:00:00,67.8,67.86,67.77,67.86,133396.0,60.9151,60.969,60.8881,60.969,133396.0
2022-01-27 12:05:00,67.85,67.85,67.65,67.67,163638.0,60.96,60.96,60.7803,60.7983,163638.0
2022-01-27 12:10:00,67.68,67.68,67.51,67.54,174041.0,60.8072,60.8072,60.6545,60.6815,174041.0
2022-01-27 12:15:00,67.55,67.56,67.36,67.39,138923.0,60.6904,60.6994,60.5197,60.5467,138923.0
2022-01-27 12:20:00,67.39,67.44,67.35,67.39,137992.0,60.5467,60.5916,60.5108,60.5467,137992.0
2022-01-27 12:25:00,67.4,67.43,67.26,67.31,166833.0,60.5557,60.5826,60.4299,60.4748,166833.0
2022-01-27 12:30:00,67.31,67.36,67.17,67.18,171977.0,60.4748,60.5197,60.349,60.358,171977.0
2022-01-27 12:35:00,67.18,67.19,67.04,67.05,246992.0,60.358,60.367,60.2322,60.2412,246992.0
2022-01-27 12:40:00,67.05,67.08,66.98,67.0,194696.0,60.2412,60.2682,60.1783,60.1963,194696.0
2022-01-27 12:45:00,67.0,67.0,66.9,66.97,189852.0,60.1963,60.1963,60.1065,60.1693,189852.0
2022-01-27 12:50:00,66.97,67.06,66.94,66.97,218772.0,60.1693,60.2502,60.1424,60.1693,218772.0
2022-01-27 12:55:00,66.97,67.13,66.97,67.09,194098.0,60.1693,60.3131,60.1693,60.2772,194098.0
2022-01-27 13:00:00,67.08,67.11,66.92,66.96,414675.0,60.2682,60.2951,60.1244,60.1604,414675.0
2022-01-27 13:05:00,66.95,67.0,66.86,66.98,192772.0,60.1514,60.1963,60.0705,60.1783,192772.0
2022-01-27 13:10:00,66.99,67.06,66.93,67.0,159287.0,60.1873,60.2502,60.1334,60.1963,159287.0
2022-01-27 13:15:00,67.0,67.08,66.89,66.9,278805.0,60.1963,60.2682,60.0975,60.1065,278805.0
2022-01-27 13:20:00,66.9,66.94,66.84,66.85,165043.0,60.1065,60.1424,60.0525,60.0615,165043.0
2022-01-27 13:25:00,66.84,67.01,66.84,66.9,218793.0,60.0525,60.2053,60.0525,60.1065,218793.0
2022-01-27 13:30:00,66.9,67.0,66.86,66.97,244292.0,60.1065,60.1963,60.0705,60.1693,244292.0
2022-01-27 13:35:00,66.96,67.0,66.82,66.89,257860.0,60.1604,60.1963,60.0346,60.0975,257860.0
2022-01-27 13:40:00,66.9,67.03,66.85,66.96,195983.0,60.1065,60.2232,60.0615,60.1604,195983.0
2022-01-27 13:45:00,66.96,66.97,66.87,66.94,158079.0,60.1604,60.1693,60.0795,60.1424,158079.0
2022-01-27 13:50:00,66.93,66.93,66.82,66.9,161609.0,60.1334,60.1334,60.0346,60.1065,161609.0
2022-01-27 13:55:00,66.9,67.01,66.86,66.96,285311.0,60.1065,60.2053,60.0705,60.1604,285311.0
2022-01-27 14:00:00,66.95,67.21,66.93,67.19,391244.0,60.1514,60.385,60.1334,60.367,391244.0
2022-01-27 14:05:00,67.19,67.28,67.13,67.22,419075.0,60.367,60.4479,60.3131,60.394,419075.0
2022-01-27 14:10:00,67.21,67.25,67.12,67.14,195362.0,60.385,60.4209,60.3041,60.3221,195362.0
2022-01-27 14:15:00,67.15,67.16,67.01,67.03,298447.0,60.3311,60.34,60.2053,60.2232,298447.0
2022-01-27 14:20:00,67.04,67.08,66.97,66.97,240410.0,60.2322,60.2682,60.1693,60.1693,240410.0
2022-01-27 14:25:00,66.97,67.01,66.94,66.98,177984.0,60.1693,60.2053,60.1424,60.1783,177984.0
2022-01-27 14:30:00,66.98,67.08,66.94,66.99,259105.0,60.1783,60.2682,60.1424,60.1873,259105.0
2022-01-27 14:35:00,67.0,67.13,66.99,67.09,280217.0,60.1963,60.3131,60.1873,60.2772,280217.0
2022-01-27 14:40:00,67.09,67.24,67.09,67.19,235358.0,60.2772,60.4119,60.2772,60.367,235358.0
2022-01-27 14:45:00,67.19,67.28,67.18,67.27,160074.0,60.367,60.4479,60.358,60.4389,160074.0
2022-01-27 14:50:00,67.26,67.26,67.06,67.08,211316.0,60.4299,60.4299,60.2502,60.2682,211316.0
2022-01-27 14:55:00,67.08,67.08,67.01,67.04,213595.0,60.2682,60.2682,60.2053,60.2322,213595.0
2022-01-27 15:00:00,67.04,67.26,67.04,67.25,307699.0,60.2322,60.4299,60.2322,60.4209,307699.0
2022-01-27 15:05:00,67.25,67.28,67.08,67.09,264254.0,60.4209,60.4479,60.2682,60.2772,264254.0
2022-01-27 15:10:00,67.09,67.13,66.9,66.9,226891.0,60.2772,60.3131,60.1065,60.1065,226891.0
2022-01-27 15:15:00,66.91,67.0,66.84,66.98,327341.0,60.1154,60.1963,60.0525,60.1783,327341.0
2022-01-27 15:20:00,66.98,67.11,66.9,67.09,316458.0,60.1783,60.2951,60.1065,60.2772,316458.0
2022-01-27 15:25:00,67.09,67.26,67.08,67.17,428476.0,60.2772,60.4299,60.2682,60.349,428476.0
2022-01-27 15:30:00,67.19,67.25,67.12,67.16,420714.0,60.367,60.4209,60.3041,60.34,420714.0
2022-01-27 15:35:00,67.16,67.22,67.04,67.08,490946.0,60.34,60.394,60.2322,60.2682,490946.0
2022-01-27 15:40:00,67.08,67.34,67.07,67.3,426531.0,60.2682,60.5018,60.2592,60.4658,426531.0
2022-01-27 15:45:00,67.3,67.4,67.08,67.17,718815.0,60.4658,60.5557,60.2682,60.349,718815.0
2022-01-27 15:50:00,67.17,67.2,67.08,67.11,1038865.0,60.349,60.376,60.2682,60.2951,1038865.0
2022-01-27 15:55:00,67.11,67.16,67.08,67.14,1063627.0,60.2951,60.34,60.2682,60.3221,1063627.0
2022-01-28 09:30:00,66.94,67.05,66.7,66.74,370619.0,60.1424,60.2412,59.9268,59.9627,370619.0
2022-01-28 09:35:00,66.73,66.76,66.57,66.64,320252.0,59.9537,59.9807,59.81,59.8729,320252.0
2022-01-28 09:40:00,66.65,66.68,66.56,66.63,341208.0,59.8818,59.9088,59.801,59.8639,341208.0
2022-01-28 09:45:00,66.63,66.73,66.51,66.64,393235.0,59.8639,59.9537,59.7561,59.8729,393235.0
2022-01-28 09:50:00,66.64,66.8,66.53,66.57,305641.0,59.8729,60.0166,59.774,59.81,305641.0
2022-01-28 09:55:00,66.57,66.69,66.53,66.58,207760.0,59.81,59.9178,59.774,59.8189,207760.0
2022-01-28 10:00:00,66.58,66.7,66.53,66.64,246049.0,59.8189,59.9268,59.774,59.8729,246049.0
2022-01-28 10:05:00,66.64,66.87,66.53,66.86,292283.0,59.8729,60.0795,59.774,60.0705,292283.0
2022-01-28 10:10:00,66.85,66.94,66.8,66.87,276321.0,60.0615,60.1424,60.0166,60.0795,276321.0
2022-01-28 10:15:00,66.87,66.95,66.84,66.92,176397.0,60.0795,60.1514,60.0525,60.1244,176397.0
2022-01-28 10:20:00,66.92,66.97,66.84,66.91,332850.0,60.1244,60.1693,60.0525,60.1154,332850.0
2022-01-28 10:25:00,66.93,66.97,66.86,66.96,125894.0,60.1334,60.1693,60.0705,60.1604,125894.0
2022-01-28 10:30:00,66.96,67.07,66.87,66.88,517594.0,60.1604,60.2592,60.0795,60.0885,517594.0
2022-01-28 10:35:00,66.88,66.97,66.83,66.89,213556.0,60.0885,60.1693,60.0436,60.0975,213556.0
2022-01-28 10:40:00,66.89,66.89,66.64,66.67,221534.0,60.0975,60.0975,59.8729,59.8998,221534.0
2022-01-28 10:45:00,66.68,66.82,66.62,66.81,309147.0,59.9088,60.0346,59.8549,60.0256,309147.0
2022-01-28 10:50:00,66.81,66.86,66.75,66.84,212866.0,60.0256,60.0705,59.9717,60.0525,212866.0
2022-01-28 10:55:00,66.84,66.85,66.66,66.78,263338.0,60.0525,60.0615,59.8908,59.9986,263338.0
2022-01-28 11:00:00,66.78,66.85,66.64,66.65,592289.0,59.9986,60.0615,59.8729,59.8818,592289.0
2022-01-28 11:05:00,66.65,66.74,66.55,66.58,348720.0,59.8818,59.9627,59.792,59.8189,348720.0
2022-01-28 11:10:00,66.57,66.62,66.51,66.58,271009.0,59.81,59.8549,59.7561,59.8189,271009.0
2022-01-28 11:15:00,66.58,66.59,66.46,66.54,283841.0,59.8189,59.8279,59.7111,59.783,283841.0
2022-01-28 11:20:00,66.55,66.66,66.49,66.65,176615.0,59.792,59.8908,59.7381,59.8818,176615.0
2022-01-28 11:25:00,66.66,66.72,66.62,66.68,185998.0,59.8908,59.9447,59.8549,59.9088,185998.0
2022-01-28 11:30:00,66.68,66.8,66.65,66.79,206600.0,59.9088,60.0166,59.8818,60.0076,206600.0
2022-01-28 11:35:00,66.79,66.9,66.79,66.83,215689.0,60.0076,60.1065,60.0076,60.0436,215689.0
2022-01-28 11:40:00,66.83,66.89,66.78,66.86,224557.0,60.0436,60.0975,59.9986,60.0705,224557.0
2022-01-28 11:45:00,66.86,66.9,66.81,66.85,229397.0,60.0705,60.1065,60.0256,60.0615,229397.0
2022-01-28 11:50:00,66.85,66.93,66.78,66.92,278286.0,60.0615,60.1334,59.9986,60.1244,278286.0
2022-01-28 11:55:00,66.92,67.01,66.88,66.97,316037.0,60.1244,60.2053,60.0885,60.1693,316037.0
2022-01-28 12:00:00,66.97,67.02,66.93,67.01,348320.0,60.1693,60.2143,60.1334,60.2053,348320.0
2022-01-28 12:05:00,67.01,67.12,67.0,67.12,252375.0,60.2053,60.3041,60.1963,60.3041,252375.0
2022-01-28 12:10:00,67.11,67.16,67.01,67.09,304375.0,60.2951,60.34,60.2053,60.2772,304375.0
2022-01-28 12:15:00,67.11,67.29,67.08,67.28,297132.0,60.2951,60.4568,60.2682,60.4479,297132.0
2022-01-28 12:20:00,67.28,67.29,67.2,67.28,247072.0,60.4479,60.4568,60.376,60.4479,247072.0
2022-01-28 12:25:00,67.28,67.28,67.19,67.21,191906.0,60.4479,60.4479,60.367,60.385,191906.0
2022-01-28 12:30:00,67.21,67.26,67.18,67.24,292242.0,60.385,60.4299,60.358,60.4119,292242.0
2022-01-28 12:35:00,67.23,67.24,67.09,67.18,217459.0,60.4029,60.4119,60.2772,60.358,217459.0
2022-01-28 12:40:00,67.18,67.22,67.13,67.14,318227.0,60.358,60.394,60.3131,60.3221,318227.0
2022-01-28 12:45:00,67.14,67.16,67.05,67.11,250887.0,60.3221,60.34,60.2412,60.2951,250887.0
2022-01-28 12:50:00,67.12,67.21,67.08,67.21,165959.0,60.3041,60.385,60.2682,60.385,165959.0
2022-01-28 12:55:00,67.21,67.29,67.21,67.24,226712.0,60.385,60.4568,60.385,60.4119,226712.0
2022-01-28 13:00:00,67.24,67.34,67.24,67.33,259807.0,60.4119,60.5018,60.4119,60.4928,259807.0
2022-01-28 13:05:00,67.33,67.46,67.31,67.44,197284.0,60.4928,60.6096,60.4748,60.5916,197284.0
2022-01-28 13:10:00,67.43,67.46,67.37,67.41,114657.0,60.5826,60.6096,60.5287,60.5647,114657.0
2022-01-28 13:15:00,67.42,67.42,67.31,67.31,98755.0,60.5736,60.5736,60.4748,60.4748,98755.0
2022-01-28 13:20:00,67.31,67.32,67.21,67.3,114291.0,60.4748,60.4838,60.385,60.4658,114291.0
2022-01-28 13:25:00,67.3,67.35,67.23,67.32,118089.0,60.4658,60.5108,60.4029,60.4838,118089.0
2022-01-28 13:30:00,67.33,67.41,67.32,67.37,179917.0,60.4928,60.5647,60.4838,60.5287,179917.0
2022-01-28 13:35:00,67.37,67.44,67.34,67.39,182760.0,60.5287,60.5916,60.5018,60.5467,182760.0
2022-01-28 13:40:00,67.39,67.48,67.35,67.44,174359.0,60.5467,60.6276,60.5108,60.5916,174359.0
2022-01-28 13:45:00,67.45,67.51,67.45,67.48,187441.0,60.6006,60.6545,60.6006,60.6276,187441.0
2022-01-28 13:50:00,67.48,67.53,67.47,67.48,221211.0,60.6276,60.6725,60.6186,60.6276,221211.0
2022-01-28 13:55:00,67.47,67.48,67.35,67.35,198484.0,60.6186,60.6276,60.5108,60.5108,198484.0
2022-01-28 14:00:00,67.36,67.42,67.28,67.3,182459.0,60.5197,60.5736,60.4479,60.4658,182459.0
2022-01-28 14:05:00,67.31,67.4,67.29,67.33,140682.0,60.4748,60.5557,60.4568,60.4928,140682.0
2022-01-28 14:10:00,67.33,67.36,67.27,67.34,97518.0,60.4928,60.5197,60.4389,60.5018,97518.0
2022-01-28 14:15:00,67.35,67.35,67.21,67.28,172499.0,60.5108,60.5108,60.385,60.4479,172499.0
2022-01-28 14:20:00,67.28,67.28,67.09,67.09,271183.0,60.4479,60.4479,60.2772,60.2772,271183.0
2022-01-28 14:25:00,67.09,67.12,67.03,67.05,253334.0,60.2772,60.3041,60.2232,60.2412,253334.0
2022-01-28 14:30:00,67.05,67.09,66.96,66.97,232832.0,60.2412,60.2772,60.1604,60.1693,232832.0
2022-01-28 14:35:00,66.97,67.09,66.97,67.08,171106.0,60.1693,60.2772,60.1693,60.2682,171106.0
2022-01-28 14:40:00,67.09,67.31,67.08,67.28,184931.0,60.2772,60.4748,60.2682,60.4479,184931.0
2022-01-28 14:45:00,67.29,67.43,67.29,67.43,145343.0,60.4568,60.5826,60.4568,60.5826,145343.0
2022-01-28 14:50:00,67.42,67.5,67.4,67.44,140876.0,60.5736,60.6455,60.5557,60.5916,140876.0
2022-01-28 14:55:00,67.43,67.49,67.41,67.48,184663.0,60.5826,60.6365,60.5647,60.6276,184663.0
2022-01-28 15:00:00,67.49,67.53,67.41,67.5,186612.0,60.6365,60.6725,60.5647,60.6455,186612.0
2022-01-28 15:05:00,67.5,67.57,67.5,67.57,157942.0,60.6455,60.7084,60.6455,60.7084,157942.0
2022-01-28 15:10:00,67.57,67.57,67.41,67.47,251123.0,60.7084,60.7084,60.5647,60.6186,251123.0
2022-01-28 15:15:00,67.47,67.54,67.4,67.54,207923.0,60.6186,60.6815,60.5557,60.6815,207923.0
2022-01-28 15:20:00,67.54,67.69,67.52,67.66,322257.0,60.6815,60.8162,60.6635,60.7893,322257.0
2022-01-28 15:25:00,67.67,67.69,67.58,67.62,296168.0,60.7983,60.8162,60.7174,60.7533,296168.0
2022-01-28 15:30:00,67.63,67.73,67.46,67.69,442889.0,60.7623,60.8522,60.6096,60.8162,442889.0
2022-01-28 15:35:00,67.69,67.72,67.62,67.66,360102.0,60.8162,60.8432,60.7533,60.7893,360102.0
2022-01-28 15:40:00,67.66,67.83,67.66,67.75,774840.0,60.7893,60.942,60.7893,60.8701,774840.0
2022-01-28 15:45:00,67.74,67.88,67.66,67.85,1061925.0,60.8612,60.9869,60.7893,60.96,1061925.0
2022-01-28 15:50:00,67.85,67.97,67.8,67.89,1778066.0,60.96,61.0678,60.9151,60.9959,1778066.0
2022-01-28 15:55:00,67.89,68.02,67.84,67.92,1624479.0,60.9959,61.1127,60.951,61.0229,1624479.0
2022-01-31 09:30:00,67.56,67.81,67.42,67.78,615978.0,60.6994,60.924,60.5736,60.8971,615978.0
2022-01-31 09:35:00,67.77,67.98,67.74,67.98,927256.0,60.8881,61.0768,60.8612,61.0768,927256.0
2022-01-31 09:40:00,67.98,68.25,67.95,68.22,646394.0,61.0768,61.3194,61.0498,61.2924,646394.0
2022-01-31 09:45:00,68.22,68.3,68.15,68.21,606463.0,61.2924,61.3643,61.2295,61.2834,606463.0
2022-01-31 09:50:00,68.21,68.36,68.1,68.11,460422.0,61.2834,61.4182,61.1846,61.1936,460422.0
2022-01-31 09:55:00,68.11,68.3,68.11,68.28,202693.0,61.1936,61.3643,61.1936,61.3463,202693.0
2022-01-31 10:00:00,68.27,68.4,68.22,68.23,324235.0,61.3373,61.4541,61.2924,61.3014,324235.0
2022-01-31 10:05:00,68.23,68.23,68.06,68.14,218960.0,61.3014,61.3014,61.1487,61.2205,218960.0
2022-01-31 10:10:00,68.13,68.25,68.12,68.13,262185.0,61.2115,61.3194,61.2026,61.2115,262185.0
2022-01-31 10:15:00,68.13,68.27,68.12,68.25,302620.0,61.2115,61.3373,61.2026,61.3194,302620.0
2022-01-31 10:20:00,68.26,68.36,68.26,68.34,186508.0,61.3283,61.4182,61.3283,61.4002,186508.0
2022-01-31 10:25:00,68.34,68.36,68.19,68.2,104780.0,61.4002,61.4182,61.2655,61.2744,104780.0
2022-01-31 10:30:00,68.19,68.19,68.1,68.11,128867.0,61.2655,61.2655,61.1846,61.1936,128867.0
2022-01-31 10:35:00,68.11,68.19,68.07,68.08,195498.0,61.1936,61.2655,61.1576,61.1666,195498.0
2022-01-31 10:40:00,68.07,68.14,68.05,68.09,170487.0,61.1576,61.2205,61.1397,61.1756,170487.0
2022-01-31 10:45:00,68.09,68.11,68.03,68.1,237759.0,61.1756,61.1936,61.1217,61.1846,237759.0
2022-01-31 10:50:00,68.09,68.24,68.09,68.17,120805.0,61.1756,61.3104,61.1756,61.2475,120805.0
2022-01-31 10:55:00,68.17,68.22,68.12,68.15,101677.0,61.2475,61.2924,61.2026,61.2295,101677.0
2022-01-31 11:00:00,68.16,68.19,68.09,68.13,158736.0,61.2385,61.2655,61.1756,61.2115,158736.0
2022-01-31 11:05:00,68.14,68.22,68.13,68.2,121133.0,61.2205,61.2924,61.2115,61.2744,121133.0
2022-01-31 11:10:00,68.2,68.31,68.18,68.23,145262.0,61.2744,61.3733,61.2565,61.3014,145262.0
2022-01-31 11:15:00,68.23,68.41,68.22,68.39,188487.0,61.3014,61.4631,61.2924,61.4451,188487.0
2022-01-31 11:20:00,68.39,68.42,68.34,68.38,167628.0,61.4451,61.4721,61.4002,61.4362,167628.0
2022-01-31 11:25:00,68.38,68.39,68.3,68.33,198256.0,61.4362,61.4451,61.3643,61.3912,198256.0
2022-01-31 11:30:00,68.35,68.46,68.33,68.39,156251.0,61.4092,61.508,61.3912,61.4451,156251.0
2022-01-31 11:35:00,68.39,68.39,68.29,68.33,168333.0,61.4451,61.4451,61.3553,61.3912,168333.0
2022-01-31 11:40:00,68.33,68.44,68.32,68.41,98191.0,61.3912,61.4901,61.3823,61.4631,98191.0
2022-01-31 11:45:00,68.41,68.49,68.38,68.48,97898.0,61.4631,61.535,61.4362,61.526,97898.0
2022-01-31 11:50:00,68.48,68.58,68.48,68.58,162717.0,61.526,61.6158,61.526,61.6158,162717.0
2022-01-31 11:55:00,68.58,68.61,68.55,68.58,169753.0,61.6158,61.6428,61.5889,61.6158,169753.0
2022-01-31 12:00:00,68.58,68.61,68.54,68.59,121604.0,61.6158,61.6428,61.5799,61.6248,121604.0
2022-01-31 12:05:00,68.59,68.68,68.59,68.64,147843.0,61.6248,61.7057,61.6248,61.6698,147843.0
2022-01-31 12:10:00,68.65,68.77,68.65,68.77,264869.0,61.6787,61.7866,61.6787,61.7866,264869.0
2022-01-31 12:15:00,68.77,68.97,68.75,68.96,234032.0,61.7866,61.9662,61.7686,61.9573,234032.0
2022-01-31 12:20:00,68.95,69.0,68.91,68.92,239989.0,61.9483,61.9932,61.9123,61.9213,239989.0
2022-01-31 12:25:00,68.92,68.95,68.85,68.87,279769.0,61.9213,61.9483,61.8584,61.8764,279769.0
2022-01-31 12:30:00,68.87,68.89,68.79,68.81,209183.0,61.8764,61.8944,61.8045,61.8225,209183.0
2022-01-31 12:35:00,68.81,68.86,68.78,68.85,112449.0,61.8225,61.8674,61.7955,61.8584,112449.0
2022-01-31 12:40:00,68.85,68.9,68.81,68.83,147268.0,61.8584,61.9034,61.8225,61.8405,147268.0
2022-01-31 12:45:00,68.83,68.86,68.78,68.81,108375.0,61.8405,61.8674,61.7955,61.8225,108375.0
2022-01-31 12:50:00,68.8,68.81,68.72,68.8,104010.0,61.8135,61.8225,61.7416,61.8135,104010.0
2022-01-31 12:55:00,68.8,68.83,68.6,68.61,151121.0,61.8135,61.8405,61.6338,61.6428,151121.0
2022-01-31 13:00:00,68.61,68.71,68.58,68.7,387563.0,61.6428,61.7326,61.6158,61.7237,387563.0
2022-01-31 13:05:00,68.71,68.72,68.55,68.55,194800.0,61.7326,61.7416,61.5889,61.5889,194800.0
2022-01-31 13:10:00,68.55,68.64,68.52,68.64,185277.0,61.5889,61.6698,61.5619,61.6698,185277.0
2022-01-31 13:15:00,68.64,68.66,68.59,68.61,103271.0,61.6698,61.6877,61.6248,61.6428,103271.0
2022-01-31 13:20:00,68.61,68.72,68.61,68.71,134122.0,61.6428,61.7416,61.6428,61.7326,134122.0
2022-01-31 13:25:00,68.71,68.76,68.65,68.73,101136.0,61.7326,61.7776,61.6787,61.7506,101136.0
2022-01-31 13:30:00,68.73,68.86,68.73,68.8,116902.0,61.7506,61.8674,61.7506,61.8135,116902.0
2022-01-31 13:35:00,68.81,68.81,68.73,68.74,113924.0,61.8225,61.8225,61.7506,61.7596,113924.0
2022-01-31 13:40:00,68.74,68.77,68.71,68.73,107934.0,61.7596,61.7866,61.7326,61.7506,107934.0
2022-01-31 13:45:00,68.72,68.77,68.71,68.74,102090.0,61.7416,61.7866,61.7326,61.7596,102090.0
2022-01-31 13:50:00,68.74,68.76,68.68,68.69,89753.0,61.7596,61.7776,61.7057,61.7147,89753.0
2022-01-31 13:55:00,68.69,68.81,68.69,68.78,110424.0,61.7147,61.8225,61.7147,61.7955,110424.0
2022-01-31 14:00:00,68.78,68.89,68.77,68.86,74608.0,61.7955,61.8944,61.7866,61.8674,74608.0
2022-01-31 14:05:00,68.86,68.93,68.84,68.93,83467.0,61.8674,61.9303,61.8494,61.9303,83467.0
2022-01-31 14:10:00,68.92,68.96,68.86,68.91,146078.0,61.9213,61.9573,61.8674,61.9123,146078.0
2022-01-31 14:15:00,68.91,68.99,68.9,68.96,258571.0,61.9123,61.9842,61.9034,61.9573,258571.0
2022-01-31 14:20:00,68.96,69.02,68.94,68.95,215008.0,61.9573,62.0112,61.9393,61.9483,215008.0
2022-01-31 14:25:00,68.95,68.99,68.92,68.98,137291.0,61.9483,61.9842,61.9213,61.9752,137291.0
2022-01-31 14:30:00,68.98,69.04,68.93,68.96,192228.0,61.9752,62.0291,61.9303,61.9573,192228.0
2022-01-31 14:35:00,68.96,69.01,68.92,69.0,123460.0,61.9573,62.0022,61.9213,61.9932,123460.0
2022-01-31 14:40:00,69.01,69.05,68.99,69.02,156026.0,62.0022,62.0381,61.9842,62.0112,156026.0
2022-01-31 14:45:00,69.02,69.04,68.97,68.98,95794.0,62.0112,62.0291,61.9662,61.9752,95794.0
2022-01-31 14:50:00,68.98,69.01,68.95,68.97,123023.0,61.9752,62.0022,61.9483,61.9662,123023.0
2022-01-31 14:55:00,68.96,68.96,68.9,68.94,141869.0,61.9573,61.9573,61.9034,61.9393,141869.0
2022-01-31 15:00:00,68.94,69.0,68.93,68.95,175119.0,61.9393,61.9932,61.9303,61.9483,175119.0
2022-01-31 15:05:00,68.95,69.02,68.94,68.95,150456.0,61.9483,62.0112,61.9393,61.9483,150456.0
2022-01-31 15:10:00,68.96,68.98,68.82,68.87,173935.0,61.9573,61.9752,61.8315,61.8764,173935.0
2022-01-31 15:15:00,68.87,68.89,68.82,68.89,401826.0,61.8764,61.8944,61.8315,61.8944,401826.0
2022-01-31 15:20:00,68.88,68.99,68.87,68.96,297935.0,61.8854,61.9842,61.8764,61.9573,297935.0
2022-01-31 15:25:00,68.96,69.0,68.94,68.99,271908.0,61.9573,61.9932,61.9393,61.9842,271908.0
2022-01-31 15:30:00,68.99,69.02,68.89,69.0,379210.0,61.9842,62.0112,61.8944,61.9932,379210.0
2022-01-31 15:35:00,69.0,69.07,68.98,69.05,340445.0,61.9932,62.0561,61.9752,62.0381,340445.0
2022-01-31 15:40:00,69.05,69.11,68.99,69.09,518743.0,62.0381,62.092,61.9842,62.0741,518743.0
2022-01-31 15:45:00,69.1,69.16,69.03,69.16,864556.0,62.083,62.137,62.0202,62.137,864556.0
2022-01-31 15:50:00,69.15,69.31,69.11,69.19,1263831.0,62.128,62.2717,62.092,62.1639,1263831.0
2022-01-31 15:55:00,69.19,69.26,69.12,69.24,3343853.0,62.1639,62.2268,62.101,62.2088,3343853.0
2022-02-01 09:30:00,69.03,69.16,68.86,69.02,911836.0,62.0202,62.137,61.8674,62.0112,911836.0
2022-02-01 09:35:00,69.02,69.43,68.98,69.4,298774.0,62.0112,62.3795,61.9752,62.3526,298774.0
2022-02-01 09:40:00,69.41,69.41,69.12,69.2,417085.0,62.3616,62.3616,62.101,62.1729,417085.0
2022-02-01 09:45:00,69.22,69.24,69.0,69.03,297331.0,62.1909,62.2088,61.9932,62.0202,297331.0
2022-02-01 09:50:00,69.03,69.13,68.97,69.04,225521.0,62.0202,62.11,61.9662,62.0291,225521.0
2022-02-01 09:55:00,69.04,69.11,68.89,68.93,172125.0,62.0291,62.092,61.8944,61.9303,172125.0
2022-02-01 10:00:00,68.93,68.96,68.54,68.54,437048.0,61.9303,61.9573,61.5799,61.5799,437048.0
2022-02-01 10:05:00,68.55,68.66,68.45,68.52,240767.0,61.5889,61.6877,61.4991,61.5619,240767.0
2022-02-01 10:10:00,68.51,68.61,68.47,68.55,406867.0,61.553,61.6428,61.517,61.5889,406867.0
2022-02-01 10:15:00,68.56,68.56,68.18,68.19,493654.0,61.5979,61.5979,61.2565,61.2655,493654.0
2022-02-01 10:20:00,68.18,68.24,68.1,68.17,330321.0,61.2565,61.3104,61.1846,61.2475,330321.0
2022-02-01 10:25:00,68.18,68.23,67.95,67.97,290203.0,61.2565,61.3014,61.0498,61.0678,290203.0
2022-02-01 10:30:00,67.96,67.97,67.87,67.91,502197.0,61.0588,61.0678,60.9779,61.0139,502197.0
2022-02-01 10:35:00,67.92,68.09,67.91,68.05,319521.0,61.0229,61.1756,61.0139,61.1397,319521.0
2022-02-01 10:40:00,68.06,68.13,68.01,68.08,203023.0,61.1487,61.2115,61.1037,61.1666,203023.0
2022-02-01 10:45:00,68.07,68.1,67.99,68.1,259770.0,61.1576,61.1846,61.0858,61.1846,259770.0
2022-02-01 10:50:00,68.09,68.22,68.07,68.21,180930.0,61.1756,61.2924,61.1576,61.2834,180930.0
2022-02-01 10:55:00,68.21,68.33,68.21,68.3,252371.0,61.2834,61.3912,61.2834,61.3643,252371.0
2022-02-01 11:00:00,68.3,68.33,68.17,68.18,220934.0,61.3643,61.3912,61.2475,61.2565,220934.0
2022-02-01 11:05:00,68.19,68.23,68.11,68.13,175418.0,61.2655,61.3014,61.1936,61.2115,175418.0
2022-02-01 11:10:00,68.14,68.14,68.01,68.04,166259.0,61.2205,61.2205,61.1037,61.1307,166259.0
2022-02-01 11:15:00,68.05,68.06,67.97,68.03,136175.0,61.1397,61.1487,61.0678,61.1217,136175.0
2022-02-01 11:20:00,68.03,68.07,67.94,67.98,135929.0,61.1217,61.1576,61.0408,61.0768,135929.0
2022-02-01 11:25:00,67.98,67.99,67.82,67.84,92235.0,61.0768,61.0858,60.933,60.951,92235.0
2022-02-01 11:30:00,67.83,67.86,67.69,67.86,299612.0,60.942,60.969,60.8162,60.969,299612.0
2022-02-01 11:35:00,67.86,67.9,67.77,67.79,189784.0,60.969,61.0049,60.8881,60.9061,189784.0
2022-02-01 11:40:00,67.79,67.91,67.76,67.85,307518.0,60.9061,61.0139,60.8791,60.96,307518.0
2022-02-01 11:45:00,67.86,67.93,67.82,67.85,208357.0,60.969,61.0319,60.933,60.96,208357.0
2022-02-01 11:50:00,67.86,67.99,67.85,67.92,222102.0,60.969,61.0858,60.96,61.0229,222102.0
2022-02-01 11:55:00,67.92,67.96,67.88,67.9,143697.0,61.0229,61.0588,60.9869,61.0049,143697.0
2022-02-01 12:00:00,67.9,67.96,67.87,67.89,114656.0,61.0049,61.0588,60.9779,60.9959,114656.0
2022-02-01 12:05:00,67.88,68.03,67.88,67.99,168759.0,60.9869,61.1217,60.9869,61.0858,168759.0
2022-02-01 12:10:00,68.0,68.08,67.97,68.04,217901.0,61.0947,61.1666,61.0678,61.1307,217901.0
2022-02-01 12:15:00,68.03,68.04,67.97,68.03,149427.0,61.1217,61.1307,61.0678,61.1217,149427.0
2022-02-01 12:20:00,68.02,68.08,68.0,68.07,98221.0,61.1127,61.1666,61.0947,61.1576,98221.0
2022-02-01 12:25:00,68.07,68.13,68.04,68.11,87133.0,61.1576,61.2115,61.1307,61.1936,87133.0
2022-02-01 12:30:00,68.11,68.11,67.96,67.97,120285.0,61.1936,61.1936,61.0588,61.0678,120285.0
2022-02-01 12:35:00,67.96,68.02,67.92,68.0,136841.0,61.0588,61.1127,61.0229,61.0947,136841.0
2022-02-01 12:40:00,67.99,68.03,67.93,68.0,96550.0,61.0858,61.1217,61.0319,61.0947,96550.0
2022-02-01 12:45:00,68.0,68.03,67.93,67.97,78445.0,61.0947,61.1217,61.0319,61.0678,78445.0
2022-02-01 12:50:00,67.97,68.0,67.94,67.97,52671.0,61.0678,61.0947,61.0408,61.0678,52671.0
2022-02-01 12:55:00,67.97,68.02,67.96,68.0,96315.0,61.0678,61.1127,61.0588,61.0947,96315.0
2022-02-01 13:00:00,67.99,68.04,67.93,67.95,256547.0,61.0858,61.1307,61.0319,61.0498,256547.0
2022-02-01 13:05:00,67.95,67.96,67.9,67.93,91552.0,61.0498,61.0588,61.0049,61.0319,91552.0
2022-02-01 13:10:00,67.93,67.97,67.9,67.95,462670.0,61.0319,61.0678,61.0049,61.0498,462670.0
2022-02-01 13:15:00,67.95,68.05,67.94,68.05,131602.0,61.0498,61.1397,61.0408,61.1397,131602.0
2022-02-01 13:20:00,68.05,68.13,68.02,68.09,97948.0,61.1397,61.2115,61.1127,61.1756,97948.0
2022-02-01 13:25:00,68.09,68.12,68.06,68.08,218038.0,61.1756,61.2026,61.1487,61.1666,218038.0
2022-02-01 13:30:00,68.07,68.19,68.07,68.17,138681.0,61.1576,61.2655,61.1576,61.2475,138681.0
2022-02-01 13:35:00,68.17,68.23,68.16,68.21,215781.0,61.2475,61.3014,61.2385,61.2834,215781.0
2022-02-01 13:40:00,68.21,68.34,68.21,68.34,130278.0,61.2834,61.4002,61.2834,61.4002,130278.0
2022-02-01 13:45:00,68.33,68.4,68.31,68.32,167428.0,61.3912,61.4541,61.3733,61.3823,167428.0
2022-02-01 13:50:00,68.32,68.39,68.31,68.39,151880.0,61.3823,61.4451,61.3733,61.4451,151880.0
2022-02-01 13:55:00,68.38,68.41,68.35,68.38,119726.0,61.4362,61.4631,61.4092,61.4362,119726.0
2022-02-01 14:00:00,68.38,68.38,68.3,68.3,120437.0,61.4362,61.4362,61.3643,61.3643,120437.0
2022-02-01 14:05:00,68.3,68.32,68.26,68.29,95343.0,61.3643,61.3823,61.3283,61.3553,95343.0
2022-02-01 14:10:00,68.29,68.38,68.28,68.31,200507.0,61.3553,61.4362,61.3463,61.3733,200507.0
2022-02-01 14:15:00,68.32,68.33,68.24,68.25,125408.0,61.3823,61.3912,61.3104,61.3194,125408.0
2022-02-01 14:20:00,68.25,68.34,68.24,68.31,133514.0,61.3194,61.4002,61.3104,61.3733,133514.0
2022-02-01 14:25:00,68.31,68.41,68.31,68.39,123043.0,61.3733,61.4631,61.3733,61.4451,123043.0
2022-02-01 14:30:00,68.38,68.39,68.31,68.33,149421.0,61.4362,61.4451,61.3733,61.3912,149421.0
2022-02-01 14:35:00,68.32,68.34,68.23,68.25,225701.0,61.3823,61.4002,61.3014,61.3194,225701.0
2022-02-01 14:40:00,68.26,68.33,68.22,68.27,451014.0,61.3283,61.3912,61.2924,61.3373,451014.0
2022-02-01 14:45:00,68.27,68.3,68.23,68.23,151937.0,61.3373,61.3643,61.3014,61.3014,151937.0
2022-02-01 14:50:00,68.23,68.26,68.2,68.21,97447.0,61.3014,61.3283,61.2744,61.2834,97447.0
2022-02-01 14:55:00,68.2,68.27,68.2,68.27,127570.0,61.2744,61.3373,61.2744,61.3373,127570.0
2022-02-01 15:00:00,68.27,68.41,68.26,68.4,164313.0,61.3373,61.4631,61.3283,61.4541,164313.0
2022-02-01 15:05:00,68.4,68.46,68.36,68.45,228024.0,61.4541,61.508,61.4182,61.4991,228024.0
2022-02-01 15:10:00,68.44,68.47,68.39,68.39,125981.0,61.4901,61.517,61.4451,61.4451,125981.0
2022-02-01 15:15:00,68.4,68.45,68.35,68.42,296075.0,61.4541,61.4991,61.4092,61.4721,296075.0
2022-02-01 15:20:00,68.42,68.46,68.39,68.42,195642.0,61.4721,61.508,61.4451,61.4721,195642.0
2022-02-01 15:25:00,68.42,68.52,68.4,68.5,235480.0,61.4721,61.5619,61.4541,61.544,235480.0
2022-02-01 15:30:00,68.5,68.55,68.47,68.49,257371.0,61.544,61.5889,61.517,61.535,257371.0
2022-02-01 15:35:00,68.49,68.49,68.37,68.38,292485.0,61.535,61.535,61.4272,61.4362,292485.0
2022-02-01 15:40:00,68.38,68.44,68.36,68.42,351286.0,61.4362,61.4901,61.4182,61.4721,351286.0
2022-02-01 15:45:00,68.42,68.5,68.37,68.5,608387.0,61.4721,61.544,61.4272,61.544,608387.0
2022-02-01 15:50:00,68.5,68.52,68.35,68.36,941109.0,61.544,61.5619,61.4092,61.4182,941109.0
2022-02-01 15:55:00,68.36,68.42,68.31,68.31,1113774.0,61.4182,61.4721,61.3733,61.3733,1113774.0
2022-02-02 09:30:00,68.28,68.56,68.16,68.29,501840.0,61.3463,61.5979,61.2385,61.3553,501840.0
2022-02-02 09:35:00,68.3,68.61,68.19,68.58,647075.0,61.3643,61.6428,61.2655,61.6158,647075.0
2022-02-02 09:40:00,68.57,68.64,68.32,68.32,402695.0,61.6069,61.6698,61.3823,61.3823,402695.0
2022-02-02 09:45:00,68.34,68.56,68.31,68.52,489747.0,61.4002,61.5979,61.3733,61.5619,489747.0
2022-02-02 09:50:00,68.51,68.58,68.44,68.44,477697.0,61.553,61.6158,61.4901,61.4901,477697.0
2022-02-02 09:55:00,68.44,68.57,68.39,68.49,307718.0,61.4901,61.6069,61.4451,61.535,307718.0
2022-02-02 10:00:00,68.5,68.66,68.49,68.55,294726.0,61.544,61.6877,61.535,61.5889,294726.0
2022-02-02 10:05:00,68.55,68.56,68.43,68.53,155746.0,61.5889,61.5979,61.4811,61.5709,155746.0
2022-02-02 10:10:00,68.53,68.77,68.51,68.63,353956.0,61.5709,61.7866,61.553,61.6608,353956.0
2022-02-02 10:15:00,68.63,68.7,68.51,68.61,226039.0,61.6608,61.7237,61.553,61.6428,226039.0
2022-02-02 10:20:00,68.61,68.69,68.56,68.58,161918.0,61.6428,61.7147,61.5979,61.6158,161918.0
2022-02-02 10:25:00,68.59,68.62,68.53,68.53,200597.0,61.6248,61.6518,61.5709,61.5709,200597.0
2022-02-02 10:30:00,68.53,68.6,68.5,68.57,308422.0,61.5709,61.6338,61.544,61.6069,308422.0
2022-02-02 10:35:00,68.56,68.69,68.55,68.67,263647.0,61.5979,61.7147,61.5889,61.6967,263647.0
2022-02-02 10:40:00,68.66,68.77,68.65,68.66,177940.0,61.6877,61.7866,61.6787,61.6877,177940.0
2022-02-02 10:45:00,68.66,68.77,68.64,68.76,197345.0,61.6877,61.7866,61.6698,61.7776,197345.0
2022-02-02 10:50:00,68.76,68.86,68.73,68.84,172617.0,61.7776,61.8674,61.7506,61.8494,172617.0
2022-02-02 10:55:00,68.83,68.85,68.76,68.78,117119.0,61.8405,61.8584,61.7776,61.7955,117119.0
2022-02-02 11:00:00,68.78,68.89,68.77,68.8,157953.0,61.7955,61.8944,61.7866,61.8135,157953.0
2022-02-02 11:05:00,68.8,68.86,68.74,68.81,140834.0,61.8135,61.8674,61.7596,61.8225,140834.0
2022-02-02 11:10:00,68.81,69.03,68.81,68.99,183443.0,61.8225,62.0202,61.8225,61.9842,183443.0
2022-02-02 11:15:00,68.99,69.04,68.96,69.0,224208.0,61.9842,62.0291,61.9573,61.9932,224208.0
2022-02-02 11:20:00,69.0,69.11,68.99,69.07,148000.0,61.9932,62.092,61.9842,62.0561,148000.0
2022-02-02 11:25:00,69.07,69.18,69.06,69.16,134880.0,62.0561,62.1549,62.0471,62.137,134880.0
2022-02-02 11:30:00,69.16,69.2,69.04,69.11,240891.0,62.137,62.1729,62.0291,62.092,240891.0
2022-02-02 11:35:00,69.12,69.19,69.11,69.14,196526.0,62.101,62.1639,62.092,62.119,196526.0
2022-02-02 11:40:00,69.15,69.25,69.13,69.2,223333.0,62.128,62.2178,62.11,62.1729,223333.0
2022-02-02 11:45:00,69.2,69.31,69.19,69.25,141895.0,62.1729,62.2717,62.1639,62.2178,141895.0
2022-02-02 11:50:00,69.26,69.26,69.12,69.15,168058.0,62.2268,62.2268,62.101,62.128,168058.0
2022-02-02 11:55:00,69.16,69.2,69.1,69.1,155245.0,62.137,62.1729,62.083,62.083,155245.0
2022-02-02 12:00:00,69.11,69.18,69.07,69.17,139523.0,62.092,62.1549,62.0561,62.1459,139523.0
2022-02-02 12:05:00,69.17,69.19,69.11,69.16,184115.0,62.1459,62.1639,62.092,62.137,184115.0
2022-02-02 12:10:00,69.16,69.16,69.07,69.1,95743.0,62.137,62.137,62.0561,62.083,95743.0
2022-02-02 12:15:00,69.09,69.11,69.02,69.04,123773.0,62.0741,62.092,62.0112,62.0291,123773.0
2022-02-02 12:20:00,69.04,69.1,69.01,69.09,91178.0,62.0291,62.083,62.0022,62.0741,91178.0
2022-02-02 12:25:00,69.1,69.16,69.09,69.15,78065.0,62.083,62.137,62.0741,62.128,78065.0
2022-02-02 12:30:00,69.15,69.21,69.12,69.2,92552.0,62.128,62.1819,62.101,62.1729,92552.0
2022-02-02 12:35:00,69.19,69.24,69.17,69.18,146935.0,62.1639,62.2088,62.1459,62.1549,146935.0
2022-02-02 12:40:00,69.17,69.18,69.11,69.13,86661.0,62.1459,62.1549,62.092,62.11,86661.0
2022-02-02 12:45:00,69.14,69.22,69.12,69.17,121609.0,62.119,62.1909,62.101,62.1459,121609.0
2022-02-02 12:50:00,69.17,69.21,69.1,69.11,98400.0,62.1459,62.1819,62.083,62.092,98400.0
2022-02-02 12:55:00,69.11,69.22,69.11,69.2,107306.0,62.092,62.1909,62.092,62.1729,107306.0
2022-02-02 13:00:00,69.2,69.25,69.2,69.25,106069.0,62.1729,62.2178,62.1729,62.2178,106069.0
2022-02-02 13:05:00,69.25,69.29,69.21,69.27,93555.0,62.2178,62.2538,62.1819,62.2358,93555.0
2022-02-02 13:10:00,69.26,69.3,69.25,69.27,111178.0,62.2268,62.2627,62.2178,62.2358,111178.0
2022-02-02 13:15:00,69.28,69.29,69.17,69.17,150887.0,62.2448,62.2538,62.1459,62.1459,150887.0
2022-02-02 13:20:00,69.18,69.27,69.14,69.25,747186.0,62.1549,62.2358,62.119,62.2178,747186.0
2022-02-02 13:25:00,69.25,69.35,69.24,69.35,210844.0,62.2178,62.3077,62.2088,62.3077,210844.0
2022-02-02 13:30:00,69.34,69.37,69.32,69.36,226093.0,62.2987,62.3256,62.2807,62.3166,226093.0
2022-02-02 13:35:00,69.36,69.38,69.32,69.34,126887.0,62.3166,62.3346,62.2807,62.2987,126887.0
2022-02-02 13:40:00,69.33,69.35,69.29,69.34,83715.0,62.2897,62.3077,62.2538,62.2987,83715.0
2022-02-02 13:45:00,69.34,69.35,69.29,69.31,87885.0,62.2987,62.3077,62.2538,62.2717,87885.0
2022-02-02 13:50:00,69.32,69.39,69.3,69.37,76455.0,62.2807,62.3436,62.2627,62.3256,76455.0
2022-02-02 13:55:00,69.38,69.43,69.37,69.4,108406.0,62.3346,62.3795,62.3256,62.3526,108406.0
2022-02-02 14:00:00,69.4,69.4,69.31,69.36,208513.0,62.3526,62.3526,62.2717,62.3166,208513.0
2022-02-02 14:05:00,69.37,69.38,69.28,69.32,115168.0,62.3256,62.3346,62.2448,62.2807,115168.0
2022-02-02 14:10:00,69.34,69.39,69.33,69.33,80819.0,62.2987,62.3436,62.2897,62.2897,80819.0
2022-02-02 14:15:00,69.33,69.34,69.29,69.32,173960.0,62.2897,62.2987,62.2538,62.2807,173960.0
2022-02-02 14:20:00,69.33,69.41,69.32,69.35,112040.0,62.2897,62.3616,62.2807,62.3077,112040.0
2022-02-02 14:25:00,69.35,69.4,69.34,69.37,123235.0,62.3077,62.3526,62.2987,62.3256,123235.0
2022-02-02 14:30:00,69.37,69.4,69.31,69.37,177838.0,62.3256,62.3526,62.2717,62.3256,177838.0
2022-02-02 14:35:00,69.38,69.39,69.26,69.3,139026.0,62.3346,62.3436,62.2268,62.2627,139026.0
2022-02-02 14:40:00,69.31,69.37,69.29,69.32,260516.0,62.2717,62.3256,62.2538,62.2807,260516.0
2022-02-02 14:45:00,69.32,69.34,69.25,69.3,115431.0,62.2807,62.2987,62.2178,62.2627,115431.0
2022-02-02 14:50:00,69.31,69.36,69.29,69.35,229057.0,62.2717,62.3166,62.2538,62.3077,229057.0
2022-02-02 14:55:00,69.35,69.35,69.2,69.26,1826369.0,62.3077,62.3077,62.1729,62.2268,1826369.0
2022-02-02 15:00:00,69.26,69.31,69.21,69.28,182939.0,62.2268,62.2717,62.1819,62.2448,182939.0
2022-02-02 15:05:00,69.29,69.32,69.24,69.26,256417.0,62.2538,62.2807,62.2088,62.2268,256417.0
2022-02-02 15:10:00,69.26,69.28,69.21,69.24,170374.0,62.2268,62.2448,62.1819,62.2088,170374.0
2022-02-02 15:15:00,69.25,69.36,69.23,69.33,171893.0,62.2178,62.3166,62.1998,62.2897,171893.0
2022-02-02 15:20:00,69.34,69.34,69.23,69.27,170234.0,62.2987,62.2987,62.1998,62.2358,170234.0
2022-02-02 15:25:00,69.28,69.3,69.22,69.27,209912.0,62.2448,62.2627,62.1909,62.2358,209912.0
2022-02-02 15:30:00,69.28,69.36,69.27,69.36,349096.0,62.2448,62.3166,62.2358,62.3166,349096.0
2022-02-02 15:35:00,69.35,69.39,69.27,69.29,316047.0,62.3077,62.3436,62.2358,62.2538,316047.0
2022-02-02 15:40:00,69.29,69.35,69.29,69.32,394262.0,62.2538,62.3077,62.2538,62.2807,394262.0
2022-02-02 15:45:00,69.32,69.37,69.3,69.35,598332.0,62.2807,62.3256,62.2627,62.3077,598332.0
2022-02-02 15:50:00,69.36,69.44,69.26,69.31,996961.0,62.3166,62.3885,62.2268,62.2717,996961.0
2022-02-02 15:55:00,69.31,69.4,69.31,69.33,1274257.0,62.2717,62.3526,62.2717,62.2897,1274257.0
2022-02-03 09:30:00,69.14,69.46,69.1,69.16,669941.0,62.119,62.4065,62.083,62.137,669941.0
2022-02-03 09:35:00,69.17,69.22,69.02,69.02,400148.0,62.1459,62.1909,62.0112,62.0112,400148.0
2022-02-03 09:40:00,69.01,69.08,68.86,68.9,351140.0,62.0022,62.0651,61.8674,61.9034,351140.0
2022-02-03 09:45:00,68.89,69.08,68.86,68.9,260094.0,61.8944,62.0651,61.8674,61.9034,260094.0
2022-02-03 09:50:00,68.89,68.99,68.86,68.89,238386.0,61.8944,61.9842,61.8674,61.8944,238386.0
2022-02-03 09:55:00,68.89,69.01,68.84,68.97,176015.0,61.8944,62.0022,61.8494,61.9662,176015.0
2022-02-03 10:00:00,68.98,69.09,68.95,69.06,294439.0,61.9752,62.0741,61.9483,62.0471,294439.0
2022-02-03 10:05:00,69.06,69.18,69.04,69.18,211226.0,62.0471,62.1549,62.0291,62.1549,211226.0
2022-02-03 10:10:00,69.17,69.22,69.11,69.19,192852.0,62.1459,62.1909,62.092,62.1639,192852.0
2022-02-03 10:15:00,69.19,69.19,68.98,68.98,96514.0,62.1639,62.1639,61.9752,61.9752,96514.0
2022-02-03 10:20:00,68.98,69.19,68.98,69.13,186119.0,61.9752,62.1639,61.9752,62.11,186119.0
2022-02-03 10:25:00,69.14,69.23,69.11,69.12,139112.0,62.119,62.1998,62.092,62.101,139112.0
2022-02-03 10:30:00,69.12,69.3,69.09,69.3,171519.0,62.101,62.2627,62.0741,62.2627,171519.0
2022-02-03 10:35:00,69.29,69.37,69.28,69.36,148453.0,62.2538,62.3256,62.2448,62.3166,148453.0
2022-02-03 10:40:00,69.37,69.41,69.32,69.36,120055.0,62.3256,62.3616,62.2807,62.3166,120055.0
2022-02-03 10:45:00,69.36,69.43,69.3,69.34,389341.0,62.3166,62.3795,62.2627,62.2987,389341.0
2022-02-03 10:50:00,69.35,69.36,69.27,69.3,163932.0,62.3077,62.3166,62.2358,62.2627,163932.0
2022-02-03 10:55:00,69.31,69.31,69.14,69.17,114851.0,62.2717,62.2717,62.119,62.1459,114851.0
2022-02-03 11:00:00,69.17,69.35,69.16,69.35,102777.0,62.1459,62.3077,62.137,62.3077,102777.0
2022-02-03 11:05:00,69.35,69.36,69.28,69.3,95659.0,62.3077,62.3166,62.2448,62.2627,95659.0
2022-02-03 11:10:00,69.3,69.33,69.23,69.25,87162.0,62.2627,62.2897,62.1998,62.2178,87162.0
2022-02-03 11:15:00,69.25,69.27,69.17,69.22,98552.0,62.2178,62.2358,62.1459,62.1909,98552.0
2022-02-03 11:20:00,69.23,69.29,69.2,69.28,163672.0,62.1998,62.2538,62.1729,62.2448,163672.0
2022-02-03 11:25:00,69.27,69.31,69.23,69.31,143885.0,62.2358,62.2717,62.1998,62.2717,143885.0
2022-02-03 11:30:00,69.3,69.34,69.22,69.25,90130.0,62.2627,62.2987,62.1909,62.2178,90130.0
2022-02-03 11:35:00,69.25,69.29,69.21,69.28,91057.0,62.2178,62.2538,62.1819,62.2448,91057.0
2022-02-03 11:40:00,69.28,69.29,69.17,69.22,148906.0,62.2448,62.2538,62.1459,62.1909,148906.0
2022-02-03 11:45:00,69.21,69.22,69.13,69.17,117318.0,62.1819,62.1909,62.11,62.1459,117318.0
2022-02-03 11:50:00,69.16,69.22,69.13,69.14,201090.0,62.137,62.1909,62.11,62.119,201090.0
2022-02-03 11:55:00,69.14,69.25,69.13,69.22,141195.0,62.119,62.2178,62.11,62.1909,141195.0
2022-02-03 12:00:00,69.22,69.27,69.18,69.21,182014.0,62.1909,62.2358,62.1549,62.1819,182014.0
2022-02-03 12:05:00,69.21,69.25,69.12,69.19,221098.0,62.1819,62.2178,62.101,62.1639,221098.0
2022-02-03 12:10:00,69.19,69.19,69.09,69.13,137993.0,62.1639,62.1639,62.0741,62.11,137993.0
2022-02-03 12:15:00,69.12,69.15,69.08,69.1,160750.0,62.101,62.128,62.0651,62.083,160750.0
2022-02-03 12:20:00,69.08,69.2,69.02,69.17,176760.0,62.0651,62.1729,62.0112,62.1459,176760.0
2022-02-03 12:25:00,69.19,69.21,69.1,69.12,61050.0,62.1639,62.1819,62.083,62.101,61050.0
2022-02-03 12:30:00,69.12,69.15,69.07,69.1,84794.0,62.101,62.128,62.0561,62.083,84794.0
2022-02-03 12:35:00,69.11,69.15,69.1,69.15,123239.0,62.092,62.128,62.083,62.128,123239.0
2022-02-03 12:40:00,69.15,69.15,69.08,69.09,55738.0,62.128,62.128,62.0651,62.0741,55738.0
2022-02-03 12:45:00,69.08,69.08,68.99,69.04,73037.0,62.0651,62.0651,61.9842,62.0291,73037.0
2022-02-03 12:50:00,69.04,69.14,69.04,69.1,100839.0,62.0291,62.119,62.0291,62.083,100839.0
2022-02-03 12:55:00,69.09,69.19,69.09,69.17,114229.0,62.0741,62.1639,62.0741,62.1459,114229.0
2022-02-03 13:00:00,69.18,69.21,69.15,69.15,152004.0,62.1549,62.1819,62.128,62.128,152004.0
2022-02-03 13:05:00,69.15,69.22,69.15,69.17,83674.0,62.128,62.1909,62.128,62.1459,83674.0
2022-02-03 13:10:00,69.16,69.21,69.14,69.17,109892.0,62.137,62.1819,62.119,62.1459,109892.0
2022-02-03 13:15:00,69.17,69.21,69.14,69.2,93623.0,62.1459,62.1819,62.119,62.1729,93623.0
2022-02-03 13:20:00,69.21,69.26,69.17,69.17,66366.0,62.1819,62.2268,62.1459,62.1459,66366.0
2022-02-03 13:25:00,69.17,69.19,69.09,69.1,61353.0,62.1459,62.1639,62.0741,62.083,61353.0
2022-02-03 13:30:00,69.11,69.15,69.11,69.12,62330.0,62.092,62.128,62.092,62.101,62330.0
2022-02-03 13:35:00,69.11,69.18,69.1,69.17,143348.0,62.092,62.1549,62.083,62.1459,143348.0
2022-02-03 13:40:00,69.18,69.19,69.12,69.13,103730.0,62.1549,62.1639,62.101,62.11,103730.0
2022-02-03 13:45:00,69.13,69.22,69.12,69.2,118011.0,62.11,62.1909,62.101,62.1729,118011.0
2022-02-03 13:50:00,69.2,69.23,69.15,69.16,106172.0,62.1729,62.1998,62.128,62.137,106172.0
2022-02-03 13:55:00,69.15,69.18,69.13,69.17,95841.0,62.128,62.1549,62.11,62.1459,95841.0
2022-02-03 14:00:00,69.17,69.18,69.06,69.06,79944.0,62.1459,62.1549,62.0471,62.0471,79944.0
2022-02-03 14:05:00,69.07,69.08,69.01,69.08,83494.0,62.0561,62.0651,62.0022,62.0651,83494.0
2022-02-03 14:10:00,69.08,69.11,69.04,69.06,55021.0,62.0651,62.092,62.0291,62.0471,55021.0
2022-02-03 14:15:00,69.07,69.16,69.06,69.14,227373.0,62.0561,62.137,62.0471,62.119,227373.0
2022-02-03 14:20:00,69.14,69.19,69.13,69.17,107240.0,62.119,62.1639,62.11,62.1459,107240.0
2022-02-03 14:25:00,69.18,69.2,69.06,69.12,161382.0,62.1549,62.1729,62.0471,62.101,161382.0
2022-02-03 14:30:00,69.13,69.13,69.0,69.04,246290.0,62.11,62.11,61.9932,62.0291,246290.0
2022-02-03 14:35:00,69.04,69.06,68.96,69.04,258709.0,62.0291,62.0471,61.9573,62.0291,258709.0
2022-02-03 14:40:00,69.04,69.06,68.94,68.97,590842.0,62.0291,62.0471,61.9393,61.9662,590842.0
2022-02-03 14:45:00,68.96,69.04,68.94,68.98,310797.0,61.9573,62.0291,61.9393,61.9752,310797.0
2022-02-03 14:50:00,68.99,69.06,68.99,68.99,117151.0,61.9842,62.0471,61.9842,61.9842,117151.0
2022-02-03 14:55:00,68.98,69.09,68.97,69.09,415242.0,61.9752,62.0741,61.9662,62.0741,415242.0
2022-02-03 15:00:00,69.09,69.11,69.02,69.02,316575.0,62.0741,62.092,62.0112,62.0112,316575.0
2022-02-03 15:05:00,69.02,69.09,69.01,69.02,168992.0,62.0112,62.0741,62.0022,62.0112,168992.0
2022-02-03 15:10:00,69.02,69.1,69.02,69.09,248724.0,62.0112,62.083,62.0112,62.0741,248724.0
2022-02-03 15:15:00,69.09,69.2,69.08,69.14,246095.0,62.0741,62.1729,62.0651,62.119,246095.0
2022-02-03 15:20:00,69.14,69.2,69.13,69.14,164000.0,62.119,62.1729,62.11,62.119,164000.0
2022-02-03 15:25:00,69.14,69.18,69.1,69.17,159158.0,62.119,62.1549,62.083,62.1459,159158.0
2022-02-03 15:30:00,69.17,69.21,69.05,69.05,287920.0,62.1459,62.1819,62.0381,62.0381,287920.0
2022-02-03 15:35:00,69.05,69.07,69.0,69.03,419882.0,62.0381,62.0561,61.9932,62.0202,419882.0
2022-02-03 15:40:00,69.03,69.09,68.98,69.02,317725.0,62.0202,62.0741,61.9752,62.0112,317725.0
2022-02-03 15:45:00,69.02,69.02,68.91,68.92,488351.0,62.0112,62.0112,61.9123,61.9213,488351.0
2022-02-03 15:50:00,68.91,69.02,68.9,68.98,680488.0,61.9123,62.0112,61.9034,61.9752,680488.0
2022-02-03 15:55:00,68.98,69.17,68.97,69.03,1039105.0,61.9752,62.1459,61.9662,62.0202,1039105.0
2022-02-04 09:30:00,68.39,68.79,68.31,68.75,434745.0,61.4451,61.8045,61.3733,61.7686,434745.0
2022-02-04 09:35:00,68.75,68.76,68.57,68.65,276450.0,61.7686,61.7776,61.6069,61.6787,276450.0
2022-02-04 09:40:00,68.64,68.89,68.63,68.82,329891.0,61.6698,61.8944,61.6608,61.8315,329891.0
2022-02-04 09:45:00,68.82,68.94,68.74,68.9,203826.0,61.8315,61.9393,61.7596,61.9034,203826.0
2022-02-04 09:50:00,68.89,68.95,68.82,68.89,258077.0,61.8944,61.9483,61.8315,61.8944,258077.0
2022-02-04 09:55:00,68.9,68.9,68.64,68.73,274640.0,61.9034,61.9034,61.6698,61.7506,274640.0
2022-02-04 10:00:00,68.73,68.78,68.57,68.59,216674.0,61.7506,61.7955,61.6069,61.6248,216674.0
2022-02-04 10:05:00,68.6,68.6,68.36,68.37,184039.0,61.6338,61.6338,61.4182,61.4272,184039.0
2022-02-04 10:10:00,68.38,68.47,68.32,68.42,134215.0,61.4362,61.517,61.3823,61.4721,134215.0
2022-02-04 10:15:00,68.42,68.48,68.23,68.27,145112.0,61.4721,61.526,61.3014,61.3373,145112.0
2022-02-04 10:20:00,68.27,68.29,68.1,68.17,278443.0,61.3373,61.3553,61.1846,61.2475,278443.0
2022-02-04 10:25:00,68.17,68.28,67.96,67.99,189861.0,61.2475,61.3463,61.0588,61.0858,189861.0
2022-02-04 10:30:00,67.99,68.2,67.98,68.09,165282.0,61.0858,61.2744,61.0768,61.1756,165282.0
2022-02-04 10:35:00,68.09,68.13,67.79,67.85,529598.0,61.1756,61.2115,60.9061,60.96,529598.0
2022-02-04 10:40:00,67.86,68.0,67.86,67.94,195211.0,60.969,61.0947,60.969,61.0408,195211.0
2022-02-04 10:45:00,67.94,67.95,67.84,67.94,335138.0,61.0408,61.0498,60.951,61.0408,335138.0
2022-02-04 10:50:00,67.93,68.09,67.92,68.07,287961.0,61.0319,61.1756,61.0229,61.1576,287961.0
2022-02-04 10:55:00,68.07,68.09,68.0,68.06,174738.0,61.1576,61.1756,61.0947,61.1487,174738.0
2022-02-04 11:00:00,68.06,68.16,68.02,68.05,93833.0,61.1487,61.2385,61.1127,61.1397,93833.0
2022-02-04 11:05:00,68.04,68.11,68.0,68.06,98667.0,61.1307,61.1936,61.0947,61.1487,98667.0
2022-02-04 11:10:00,68.06,68.24,68.04,68.21,131360.0,61.1487,61.3104,61.1307,61.2834,131360.0
2022-02-04 11:15:00,68.21,68.32,68.2,68.26,93422.0,61.2834,61.3823,61.2744,61.3283,93422.0
2022-02-04 11:20:00,68.26,68.4,68.25,68.33,217174.0,61.3283,61.4541,61.3194,61.3912,217174.0
2022-02-04 11:25:00,68.33,68.4,68.32,68.36,200325.0,61.3912,61.4541,61.3823,61.4182,200325.0
2022-02-04 11:30:00,68.35,68.43,68.32,68.41,181826.0,61.4092,61.4811,61.3823,61.4631,181826.0
2022-02-04 11:35:00,68.41,68.48,68.38,68.38,95776.0,61.4631,61.526,61.4362,61.4362,95776.0
2022-02-04 11:40:00,68.38,68.45,68.37,68.43,72263.0,61.4362,61.4991,61.4272,61.4811,72263.0
2022-02-04 11:45:00,68.43,68.48,68.4,68.42,159614.0,61.4811,61.526,61.4541,61.4721,159614.0
2022-02-04 11:50:00,68.43,68.47,68.4,68.46,78736.0,61.4811,61.517,61.4541,61.508,78736.0
2022-02-04 11:55:00,68.46,68.55,68.43,68.44,147691.0,61.508,61.5889,61.4811,61.4901,147691.0
2022-02-04 12:00:00,68.45,68.53,68.43,68.52,78144.0,61.4991,61.5709,61.4811,61.5619,78144.0
2022-02-04 12:05:00,68.52,68.55,68.45,68.5,74014.0,61.5619,61.5889,61.4991,61.544,74014.0
2022-02-04 12:10:00,68.5,68.53,68.44,68.5,62430.0,61.544,61.5709,61.4901,61.544,62430.0
2022-02-04 12:15:00,68.5,68.59,68.48,68.56,89231.0,61.544,61.6248,61.526,61.5979,89231.0
2022-02-04 12:20:00,68.56,68.57,68.52,68.53,64543.0,61.5979,61.6069,61.5619,61.5709,64543.0
2022-02-04 12:25:00,68.53,68.58,68.5,68.57,58260.0,61.5709,61.6158,61.544,61.6069,58260.0
2022-02-04 12:30:00,68.57,68.59,68.48,68.56,108704.0,61.6069,61.6248,61.526,61.5979,108704.0
2022-02-04 12:35:00,68.56,68.61,68.56,68.61,39378.0,61.5979,61.6428,61.5979,61.6428,39378.0
2022-02-04 12:40:00,68.62,68.64,68.57,68.6,66949.0,61.6518,61.6698,61.6069,61.6338,66949.0
2022-02-04 12:45:00,68.6,68.6,68.54,68.56,46690.0,61.6338,61.6338,61.5799,61.5979,46690.0
2022-02-04 12:50:00,68.56,68.56,68.52,68.56,35817.0,61.5979,61.5979,61.5619,61.5979,35817.0
2022-02-04 12:55:00,68.55,68.62,68.53,68.61,132996.0,61.5889,61.6518,61.5709,61.6428,132996.0
2022-02-04 13:00:00,68.61,68.78,68.61,68.76,346200.0,61.6428,61.7955,61.6428,61.7776,346200.0
2022-02-04 13:05:00,68.75,68.81,68.74,68.78,280133.0,61.7686,61.8225,61.7596,61.7955,280133.0
2022-02-04 13:10:00,68.79,68.81,68.73,68.74,97038.0,61.8045,61.8225,61.7506,61.7596,97038.0
2022-02-04 13:15:00,68.74,68.78,68.72,68.75,47282.0,61.7596,61.7955,61.7416,61.7686,47282.0
2022-02-04 13:20:00,68.75,68.81,68.75,68.81,134173.0,61.7686,61.8225,61.7686,61.8225,134173.0
2022-02-04 13:25:00,68.8,68.8,68.69,68.7,78575.0,61.8135,61.8135,61.7147,61.7237,78575.0
2022-02-04 13:30:00,68.7,68.72,68.66,68.68,30737.0,61.7237,61.7416,61.6877,61.7057,30737.0
2022-02-04 13:35:00,68.68,68.72,68.64,68.71,40618.0,61.7057,61.7416,61.6698,61.7326,40618.0
2022-02-04 13:40:00,68.72,68.81,68.72,68.8,103766.0,61.7416,61.8225,61.7416,61.8135,103766.0
2022-02-04 13:45:00,68.8,68.8,68.74,68.78,144539.0,61.8135,61.8135,61.7596,61.7955,144539.0
2022-02-04 13:50:00,68.79,68.82,68.73,68.75,72992.0,61.8045,61.8315,61.7506,61.7686,72992.0
2022-02-04 13:55:00,68.75,68.78,68.66,68.7,99201.0,61.7686,61.7955,61.6877,61.7237,99201.0
2022-02-04 14:00:00,68.71,68.74,68.68,68.68,78704.0,61.7326,61.7596,61.7057,61.7057,78704.0
2022-02-04 14:05:00,68.68,68.69,68.61,68.65,137253.0,61.7057,61.7147,61.6428,61.6787,137253.0
2022-02-04 14:10:00,68.65,68.66,68.6,68.64,80820.0,61.6787,61.6877,61.6338,61.6698,80820.0
2022-02-04 14:15:00,68.65,68.7,68.65,68.67,60777.0,61.6787,61.7237,61.6787,61.6967,60777.0
2022-02-04 14:20:00,68.67,68.69,68.63,68.65,105338.0,61.6967,61.7147,61.6608,61.6787,105338.0
2022-02-04 14:25:00,68.65,68.72,68.65,68.68,193832.0,61.6787,61.7416,61.6787,61.7057,193832.0
2022-02-04 14:30:00,68.67,68.72,68.66,68.69,97932.0,61.6967,61.7416,61.6877,61.7147,97932.0
2022-02-04 14:35:00,68.7,68.77,68.66,68.77,141369.0,61.7237,61.7866,61.6877,61.7866,141369.0
2022-02-04 14:40:00,68.78,68.83,68.73,68.73,151183.0,61.7955,61.8405,61.7506,61.7506,151183.0
2022-02-04 14:45:00,68.73,68.77,68.68,68.74,61065.0,61.7506,61.7866,61.7057,61.7596,61065.0
2022-02-04 14:50:00,68.75,68.78,68.73,68.78,45138.0,61.7686,61.7955,61.7506,61.7955,45138.0
2022-02-04 14:55:00,68.77,68.84,68.77,68.84,78068.0,61.7866,61.8494,61.7866,61.8494,78068.0
2022-02-04 15:00:00,68.84,68.89,68.77,68.87,183301.0,61.8494,61.8944,61.7866,61.8764,183301.0
2022-02-04 15:05:00,68.88,69.02,68.84,69.02,145018.0,61.8854,62.0112,61.8494,62.0112,145018.0
2022-02-04 15:10:00,69.01,69.09,69.0,69.06,279697.0,62.0022,62.0741,61.9932,62.0471,279697.0
2022-02-04 15:15:00,69.06,69.08,68.99,68.99,222067.0,62.0471,62.0651,61.9842,61.9842,222067.0
2022-02-04 15:20:00,69.0,69.04,68.94,68.97,152360.0,61.9932,62.0291,61.9393,61.9662,152360.0
2022-02-04 15:25:00,68.97,69.0,68.93,68.97,115447.0,61.9662,61.9932,61.9303,61.9662,115447.0
2022-02-04 15:30:00,68.97,68.98,68.86,68.92,288841.0,61.9662,61.9752,61.8674,61.9213,288841.0
2022-02-04 15:35:00,68.92,68.94,68.8,68.84,253814.0,61.9213,61.9393,61.8135,61.8494,253814.0
2022-02-04 15:40:00,68.84,68.85,68.75,68.8,266023.0,61.8494,61.8584,61.7686,61.8135,266023.0
2022-02-04 15:45:00,68.79,68.83,68.71,68.81,488584.0,61.8045,61.8405,61.7326,61.8225,488584.0
2022-02-04 15:50:00,68.82,68.88,68.69,68.7,1223375.0,61.8315,61.8854,61.7147,61.7237,1223375.0
2022-02-04 15:55:00,68.7,68.72,68.47,68.48,2129304.0,61.7237,61.7416,61.517,61.526,2129304.0
2022-02-07 09:30:00,68.35,68.45,68.07,68.18,484380.0,61.4092,61.4991,61.1576,61.2565,484380.0
2022-02-07 09:35:00,68.19,68.24,68.12,68.16,336285.0,61.2655,61.3104,61.2026,61.2385,336285.0
2022-02-07 09:40:00,68.16,68.23,68.08,68.13,313504.0,61.2385,61.3014,61.1666,61.2115,313504.0
2022-02-07 09:45:00,68.13,68.2,68.03,68.05,256738.0,61.2115,61.2744,61.1217,61.1397,256738.0
2022-02-07 09:50:00,68.04,68.16,68.02,68.12,324506.0,61.1307,61.2385,61.1127,61.2026,324506.0
2022-02-07 09:55:00,68.12,68.15,67.96,68.07,280543.0,61.2026,61.2295,61.0588,61.1576,280543.0
2022-02-07 10:00:00,68.07,68.27,68.06,68.19,231396.0,61.1576,61.3373,61.1487,61.2655,231396.0
2022-02-07 10:05:00,68.2,68.34,68.2,68.22,201991.0,61.2744,61.4002,61.2744,61.2924,201991.0
2022-02-07 10:10:00,68.22,68.26,68.15,68.18,125071.0,61.2924,61.3283,61.2295,61.2565,125071.0
2022-02-07 10:15:00,68.19,68.31,68.17,68.28,142689.0,61.2655,61.3733,61.2475,61.3463,142689.0
2022-02-07 10:20:00,68.28,68.36,68.24,68.33,159932.0,61.3463,61.4182,61.3104,61.3912,159932.0
2022-02-07 10:25:00,68.34,68.41,68.32,68.4,132142.0,61.4002,61.4631,61.3823,61.4541,132142.0
2022-02-07 10:30:00,68.39,68.45,68.38,68.44,97516.0,61.4451,61.4991,61.4362,61.4901,97516.0
2022-02-07 10:35:00,68.44,68.49,68.42,68.46,103546.0,61.4901,61.535,61.4721,61.508,103546.0
2022-02-07 10:40:00,68.46,68.48,68.3,68.34,98755.0,61.508,61.526,61.3643,61.4002,98755.0
2022-02-07 10:45:00,68.34,68.35,68.26,68.26,54424.0,61.4002,61.4092,61.3283,61.3283,54424.0
2022-02-07 10:50:00,68.26,68.27,68.13,68.18,161337.0,61.3283,61.3373,61.2115,61.2565,161337.0
2022-02-07 10:55:00,68.19,68.23,68.08,68.11,178861.0,61.2655,61.3014,61.1666,61.1936,178861.0
2022-02-07 11:00:00,68.1,68.12,68.02,68.06,101067.0,61.1846,61.2026,61.1127,61.1487,101067.0
2022-02-07 11:05:00,68.06,68.07,67.97,68.01,81933.0,61.1487,61.1576,61.0678,61.1037,81933.0
2022-02-07 11:10:00,68.01,68.09,68.0,68.08,102997.0,61.1037,61.1756,61.0947,61.1666,102997.0
2022-02-07 11:15:00,68.09,68.2,68.08,68.2,27495.0,61.1756,61.2744,61.1666,61.2744,27495.0
2022-02-07 11:20:00,68.2,68.24,68.19,68.21,91296.0,61.2744,61.3104,61.2655,61.2834,91296.0
2022-02-07 11:25:00,68.2,68.25,68.2,68.25,98119.0,61.2744,61.3194,61.2744,61.3194,98119.0
2022-02-07 11:30:00,68.25,68.33,68.24,68.32,118395.0,61.3194,61.3912,61.3104,61.3823,118395.0
2022-02-07 11:35:00,68.32,68.41,68.3,68.32,292161.0,61.3823,61.4631,61.3643,61.3823,292161.0
2022-02-07 11:40:00,68.31,68.41,68.3,68.38,92014.0,61.3733,61.4631,61.3643,61.4362,92014.0
2022-02-07 11:45:00,68.38,68.4,68.32,68.38,62538.0,61.4362,61.4541,61.3823,61.4362,62538.0
2022-02-07 11:50:00,68.38,68.43,68.37,68.41,52281.0,61.4362,61.4811,61.4272,61.4631,52281.0
2022-02-07 11:55:00,68.41,68.47,68.4,68.45,60824.0,61.4631,61.517,61.4541,61.4991,60824.0
2022-02-07 12:00:00,68.45,68.46,68.28,68.29,71362.0,61.4991,61.508,61.3463,61.3553,71362.0
2022-02-07 12:05:00,68.28,68.32,68.25,68.3,215883.0,61.3463,61.3823,61.3194,61.3643,215883.0
2022-02-07 12:10:00,68.3,68.35,68.3,68.3,74407.0,61.3643,61.4092,61.3643,61.3643,74407.0
2022-02-07 12:15:00,68.31,68.33,68.23,68.23,35148.0,61.3733,61.3912,61.3014,61.3014,35148.0
2022-02-07 12:20:00,68.23,68.29,68.23,68.25,37056.0,61.3014,61.3553,61.3014,61.3194,37056.0
2022-02-07 12:25:00,68.25,68.25,68.21,68.24,35673.0,61.3194,61.3194,61.2834,61.3104,35673.0
2022-02-07 12:30:00,68.24,68.3,68.23,68.28,46171.0,61.3104,61.3643,61.3014,61.3463,46171.0
2022-02-07 12:35:00,68.29,68.37,68.27,68.36,50028.0,61.3553,61.4272,61.3373,61.4182,50028.0
2022-02-07 12:40:00,68.35,68.39,68.34,68.36,69900.0,61.4092,61.4451,61.4002,61.4182,69900.0
2022-02-07 12:45:00,68.35,68.37,68.31,68.34,39243.0,61.4092,61.4272,61.3733,61.4002,39243.0
2022-02-07 12:50:00,68.34,68.38,68.31,68.37,56354.0,61.4002,61.4362,61.3733,61.4272,56354.0
2022-02-07 12:55:00,68.38,68.39,68.31,68.33,45976.0,61.4362,61.4451,61.3733,61.3912,45976.0
2022-02-07 13:00:00,68.34,68.4,68.3,68.4,136009.0,61.4002,61.4541,61.3643,61.4541,136009.0
2022-02-07 13:05:00,68.4,68.43,68.38,68.43,119945.0,61.4541,61.4811,61.4362,61.4811,119945.0
2022-02-07 13:10:00,68.43,68.44,68.36,68.39,215660.0,61.4811,61.4901,61.4182,61.4451,215660.0
2022-02-07 13:15:00,68.38,68.39,68.27,68.28,39769.0,61.4362,61.4451,61.3373,61.3463,39769.0
2022-02-07 13:20:00,68.28,68.36,68.24,68.35,50775.0,61.3463,61.4182,61.3104,61.4092,50775.0
2022-02-07 13:25:00,68.36,68.43,68.35,68.41,35688.0,61.4182,61.4811,61.4092,61.4631,35688.0
2022-02-07 13:30:00,68.42,68.48,68.42,68.46,28182.0,61.4721,61.526,61.4721,61.508,28182.0
2022-02-07 13:35:00,68.45,68.45,68.4,68.41,52771.0,61.4991,61.4991,61.4541,61.4631,52771.0
2022-02-07 13:40:00,68.41,68.43,68.38,68.43,46929.0,61.4631,61.4811,61.4362,61.4811,46929.0
2022-02-07 13:45:00,68.42,68.45,68.39,68.4,40053.0,61.4721,61.4991,61.4451,61.4541,40053.0
2022-02-07 13:50:00,68.4,68.45,68.38,68.43,40337.0,61.4541,61.4991,61.4362,61.4811,40337.0
2022-02-07 13:55:00,68.44,68.49,68.42,68.48,23904.0,61.4901,61.535,61.4721,61.526,23904.0
2022-02-07 14:00:00,68.48,68.49,68.41,68.44,40762.0,61.526,61.535,61.4631,61.4901,40762.0
2022-02-07 14:05:00,68.44,68.47,68.42,68.44,33481.0,61.4901,61.517,61.4721,61.4901,33481.0
2022-02-07 14:10:00,68.44,68.53,68.43,68.53,91477.0,61.4901,61.5709,61.4811,61.5709,91477.0
2022-02-07 14:15:00,68.54,68.56,68.51,68.52,44751.0,61.5799,61.5979,61.553,61.5619,44751.0
2022-02-07 14:20:00,68.52,68.56,68.48,68.5,164527.0,61.5619,61.5979,61.526,61.544,164527.0
2022-02-07 14:25:00,68.49,68.54,68.47,68.54,77069.0,61.535,61.5799,61.517,61.5799,77069.0
2022-02-07 14:30:00,68.54,68.59,68.52,68.59,74201.0,61.5799,61.6248,61.5619,61.6248,74201.0
2022-02-07 14:35:00,68.59,68.66,68.59,68.61,263736.0,61.6248,61.6877,61.6248,61.6428,263736.0
2022-02-07 14:40:00,68.61,68.63,68.6,68.6,67572.0,61.6428,61.6608,61.6338,61.6338,67572.0
2022-02-07 14:45:00,68.6,68.61,68.58,68.58,84795.0,61.6338,61.6428,61.6158,61.6158,84795.0
2022-02-07 14:50:00,68.58,68.62,68.57,68.61,146407.0,61.6158,61.6518,61.6069,61.6428,146407.0
2022-02-07 14:55:00,68.61,68.65,68.6,68.62,168145.0,61.6428,61.6787,61.6338,61.6518,168145.0
2022-02-07 15:00:00,68.62,68.62,68.53,68.57,279425.0,61.6518,61.6518,61.5709,61.6069,279425.0
2022-02-07 15:05:00,68.57,68.59,68.52,68.57,84238.0,61.6069,61.6248,61.5619,61.6069,84238.0
2022-02-07 15:10:00,68.57,68.63,68.56,68.62,97337.0,61.6069,61.6608,61.5979,61.6518,97337.0
2022-02-07 15:15:00,68.62,68.65,68.6,68.62,82879.0,61.6518,61.6787,61.6338,61.6518,82879.0
2022-02-07 15:20:00,68.62,68.63,68.54,68.55,104266.0,61.6518,61.6608,61.5799,61.5889,104266.0
2022-02-07 15:25:00,68.55,68.57,68.46,68.47,191627.0,61.5889,61.6069,61.508,61.517,191627.0
2022-02-07 15:30:00,68.48,68.55,68.44,68.46,240686.0,61.526,61.5889,61.4901,61.508,240686.0
2022-02-07 15:35:00,68.46,68.46,68.34,68.34,337905.0,61.508,61.508,61.4002,61.4002,337905.0
2022-02-07 15:40:00,68.35,68.39,68.31,68.32,247760.0,61.4092,61.4451,61.3733,61.3823,247760.0
2022-02-07 15:45:00,68.32,68.32,68.22,68.26,321740.0,61.3823,61.3823,61.2924,61.3283,321740.0
2022-02-07 15:50:00,68.27,68.41,68.19,68.24,850082.0,61.3373,61.4631,61.2655,61.3104,850082.0
2022-02-07 15:55:00,68.25,68.4,68.19,68.38,676804.0,61.3194,61.4541,61.2655,61.4362,676804.0
2022-02-08 09:30:00,68.73,68.88,68.6,68.65,435178.0,61.7506,61.8854,61.6338,61.6787,435178.0
2022-02-08 09:35:00,68.65,68.66,68.52,68.58,217234.0,61.6787,61.6877,61.5619,61.6158,217234.0
2022-02-08 09:40:00,68.59,68.75,68.54,68.69,316527.0,61.6248,61.7686,61.5799,61.7147,316527.0
2022-02-08 09:45:00,68.7,68.76,68.54,68.54,226042.0,61.7237,61.7776,61.5799,61.5799,226042.0
2022-02-08 09:50:00,68.55,68.65,68.54,68.58,184723.0,61.5889,61.6787,61.5799,61.6158,184723.0
2022-02-08 09:55:00,68.59,68.63,68.56,68.57,154237.0,61.6248,61.6608,61.5979,61.6069,154237.0
2022-02-08 10:00:00,68.57,68.66,68.55,68.56,186205.0,61.6069,61.6877,61.5889,61.5979,186205.0
2022-02-08 10:05:00,68.55,68.74,68.55,68.73,174728.0,61.5889,61.7596,61.5889,61.7506,174728.0
2022-02-08 10:10:00,68.72,68.72,68.5,68.51,151481.0,61.7416,61.7416,61.544,61.553,151481.0
2022-02-08 10:15:00,68.51,68.57,68.33,68.36,193616.0,61.553,61.6069,61.3912,61.4182,193616.0
2022-02-08 10:20:00,68.37,68.46,68.35,68.46,169524.0,61.4272,61.508,61.4092,61.508,169524.0
2022-02-08 10:25:00,68.47,68.53,68.45,68.51,194897.0,61.517,61.5709,61.4991,61.553,194897.0
2022-02-08 10:30:00,68.51,68.59,68.5,68.56,128364.0,61.553,61.6248,61.544,61.5979,128364.0
2022-02-08 10:35:00,68.57,68.58,68.46,68.47,135505.0,61.6069,61.6158,61.508,61.517,135505.0
2022-02-08 10:40:00,68.47,68.49,68.37,68.4,87085.0,61.517,61.535,61.4272,61.4541,87085.0
2022-02-08 10:45:00,68.4,68.57,68.39,68.56,159454.0,61.4541,61.6069,61.4451,61.5979,159454.0
2022-02-08 10:50:00,68.55,68.59,68.48,68.49,84057.0,61.5889,61.6248,61.526,61.535,84057.0
2022-02-08 10:55:00,68.49,68.52,68.41,68.43,126567.0,61.535,61.5619,61.4631,61.4811,126567.0
2022-02-08 11:00:00,68.43,68.47,68.37,68.47,187618.0,61.4811,61.517,61.4272,61.517,187618.0
2022-02-08 11:05:00,68.47,68.56,68.43,68.47,168338.0,61.517,61.5979,61.4811,61.517,168338.0
2022-02-08 11:10:00,68.47,68.54,68.45,68.46,152111.0,61.517,61.5799,61.4991,61.508,152111.0
2022-02-08 11:15:00,68.47,68.52,68.45,68.5,120126.0,61.517,61.5619,61.4991,61.544,120126.0
2022-02-08 11:20:00,68.5,68.53,68.41,68.42,126551.0,61.544,61.5709,61.4631,61.4721,126551.0
2022-02-08 11:25:00,68.42,68.51,68.41,68.5,194258.0,61.4721,61.553,61.4631,61.544,194258.0
2022-02-08 11:30:00,68.5,68.61,68.48,68.57,142666.0,61.544,61.6428,61.526,61.6069,142666.0
2022-02-08 11:35:00,68.57,68.61,68.52,68.53,95166.0,61.6069,61.6428,61.5619,61.5709,95166.0
2022-02-08 11:40:00,68.54,68.61,68.52,68.58,293627.0,61.5799,61.6428,61.5619,61.6158,293627.0
2022-02-08 11:45:00,68.58,68.68,68.58,68.65,224780.0,61.6158,61.7057,61.6158,61.6787,224780.0
2022-02-08 11:50:00,68.64,68.72,68.63,68.71,142770.0,61.6698,61.7416,61.6608,61.7326,142770.0
2022-02-08 11:55:00,68.71,68.77,68.69,68.76,171252.0,61.7326,61.7866,61.7147,61.7776,171252.0
2022-02-08 12:00:00,68.77,68.81,68.74,68.75,73359.0,61.7866,61.8225,61.7596,61.7686,73359.0
2022-02-08 12:05:00,68.75,68.78,68.72,68.77,60840.0,61.7686,61.7955,61.7416,61.7866,60840.0
2022-02-08 12:10:00,68.77,68.82,68.75,68.76,156807.0,61.7866,61.8315,61.7686,61.7776,156807.0
2022-02-08 12:15:00,68.76,68.78,68.71,68.74,76130.0,61.7776,61.7955,61.7326,61.7596,76130.0
2022-02-08 12:20:00,68.75,68.76,68.73,68.73,71425.0,61.7686,61.7776,61.7506,61.7506,71425.0
2022-02-08 12:25:00,68.73,68.74,68.61,68.63,84126.0,61.7506,61.7596,61.6428,61.6608,84126.0
2022-02-08 12:30:00,68.64,68.67,68.56,68.57,53496.0,61.6698,61.6967,61.5979,61.6069,53496.0
2022-02-08 12:35:00,68.58,68.64,68.57,68.58,59188.0,61.6158,61.6698,61.6069,61.6158,59188.0
2022-02-08 12:40:00,68.59,68.68,68.58,68.64,138567.0,61.6248,61.7057,61.6158,61.6698,138567.0
2022-02-08 12:45:00,68.65,68.68,68.62,68.62,70534.0,61.6787,61.7057,61.6518,61.6518,70534.0
2022-02-08 12:50:00,68.63,68.64,68.59,68.61,135942.0,61.6608,61.6698,61.6248,61.6428,135942.0
2022-02-08 12:55:00,68.62,68.67,68.61,68.64,101903.0,61.6518,61.6967,61.6428,61.6698,101903.0
2022-02-08 13:00:00,68.64,68.69,68.64,68.67,51349.0,61.6698,61.7147,61.6698,61.6967,51349.0
2022-02-08 13:05:00,68.66,68.71,68.63,68.64,85680.0,61.6877,61.7326,61.6608,61.6698,85680.0
2022-02-08 13:10:00,68.63,68.64,68.59,68.61,102249.0,61.6608,61.6698,61.6248,61.6428,102249.0
2022-02-08 13:15:00,68.61,68.62,68.56,68.61,97828.0,61.6428,61.6518,61.5979,61.6428,97828.0
2022-02-08 13:20:00,68.62,68.63,68.53,68.56,97806.0,61.6518,61.6608,61.5709,61.5979,97806.0
2022-02-08 13:25:00,68.56,68.56,68.51,68.52,116561.0,61.5979,61.5979,61.553,61.5619,116561.0
2022-02-08 13:30:00,68.52,68.58,68.51,68.56,135149.0,61.5619,61.6158,61.553,61.5979,135149.0
2022-02-08 13:35:00,68.56,68.62,68.55,68.58,66362.0,61.5979,61.6518,61.5889,61.6158,66362.0
2022-02-08 13:40:00,68.59,68.64,68.57,68.62,47315.0,61.6248,61.6698,61.6069,61.6518,47315.0
2022-02-08 13:45:00,68.63,68.71,68.61,68.7,43657.0,61.6608,61.7326,61.6428,61.7237,43657.0
2022-02-08 13:50:00,68.7,68.73,68.69,68.7,37791.0,61.7237,61.7506,61.7147,61.7237,37791.0
2022-02-08 13:55:00,68.69,68.71,68.66,68.7,50554.0,61.7147,61.7326,61.6877,61.7237,50554.0
2022-02-08 14:00:00,68.7,68.7,68.6,68.62,58038.0,61.7237,61.7237,61.6338,61.6518,58038.0
2022-02-08 14:05:00,68.62,68.65,68.6,68.65,39518.0,61.6518,61.6787,61.6338,61.6787,39518.0
2022-02-08 14:10:00,68.65,68.67,68.62,68.63,40398.0,61.6787,61.6967,61.6518,61.6608,40398.0
2022-02-08 14:15:00,68.63,68.63,68.56,68.57,76093.0,61.6608,61.6608,61.5979,61.6069,76093.0
2022-02-08 14:20:00,68.56,68.56,68.42,68.47,154807.0,61.5979,61.5979,61.4721,61.517,154807.0
2022-02-08 14:25:00,68.46,68.47,68.42,68.46,48228.0,61.508,61.517,61.4721,61.508,48228.0
2022-02-08 14:30:00,68.45,68.5,68.42,68.5,120718.0,61.4991,61.544,61.4721,61.544,120718.0
2022-02-08 14:35:00,68.5,68.51,68.37,68.37,118747.0,61.544,61.553,61.4272,61.4272,118747.0
2022-02-08 14:40:00,68.38,68.39,68.3,68.32,64591.0,61.4362,61.4451,61.3643,61.3823,64591.0
2022-02-08 14:45:00,68.33,68.34,68.27,68.3,103294.0,61.3912,61.4002,61.3373,61.3643,103294.0
2022-02-08 14:50:00,68.3,68.34,68.28,68.31,81092.0,61.3643,61.4002,61.3463,61.3733,81092.0
2022-02-08 14:55:00,68.31,68.35,68.28,68.31,86238.0,61.3733,61.4092,61.3463,61.3733,86238.0
2022-02-08 15:00:00,68.31,68.32,68.26,68.31,113049.0,61.3733,61.3823,61.3283,61.3733,113049.0
2022-02-08 15:05:00,68.31,68.34,68.27,68.31,213799.0,61.3733,61.4002,61.3373,61.3733,213799.0
2022-02-08 15:10:00,68.31,68.53,68.3,68.52,290115.0,61.3733,61.5709,61.3643,61.5619,290115.0
2022-02-08 15:15:00,68.51,68.53,68.47,68.5,132941.0,61.553,61.5709,61.517,61.544,132941.0
2022-02-08 15:20:00,68.5,68.51,68.44,68.46,118986.0,61.544,61.553,61.4901,61.508,118986.0
2022-02-08 15:25:00,68.45,68.47,68.38,68.42,171596.0,61.4991,61.517,61.4362,61.4721,171596.0
2022-02-08 15:30:00,68.43,68.5,68.4,68.48,304314.0,61.4811,61.544,61.4541,61.526,304314.0
2022-02-08 15:35:00,68.47,68.47,68.31,68.35,350755.0,61.517,61.517,61.3733,61.4092,350755.0
2022-02-08 15:40:00,68.35,68.43,68.35,68.36,315565.0,61.4092,61.4811,61.4092,61.4182,315565.0
2022-02-08 15:45:00,68.36,68.41,68.29,68.36,322609.0,61.4182,61.4631,61.3553,61.4182,322609.0
2022-02-08 15:50:00,68.36,68.48,68.36,68.48,646354.0,61.4182,61.526,61.4182,61.526,646354.0
2022-02-08 15:55:00,68.47,68.51,68.35,68.45,2069785.0,61.517,61.553,61.4092,61.4991,2069785.0
2022-02-09 09:30:00,68.92,69.06,68.84,68.89,381083.0,61.9213,62.0471,61.8494,61.8944,381083.0
2022-02-09 09:35:00,68.87,69.08,68.87,68.99,449571.0,61.8764,62.0651,61.8764,61.9842,449571.0
2022-02-09 09:40:00,69.0,69.01,68.86,68.88,363623.0,61.9932,62.0022,61.8674,61.8854,363623.0
2022-02-09 09:45:00,68.88,69.05,68.84,69.03,229070.0,61.8854,62.0381,61.8494,62.0202,229070.0
2022-02-09 09:50:00,69.03,69.07,68.9,68.91,163348.0,62.0202,62.0561,61.9034,61.9123,163348.0
2022-02-09 09:55:00,68.9,68.91,68.74,68.75,294977.0,61.9034,61.9123,61.7596,61.7686,294977.0
2022-02-09 10:00:00,68.76,68.8,68.73,68.74,196741.0,61.7776,61.8135,61.7506,61.7596,196741.0
2022-02-09 10:05:00,68.75,68.78,68.71,68.75,88903.0,61.7686,61.7955,61.7326,61.7686,88903.0
2022-02-09 10:10:00,68.76,68.92,68.76,68.89,242960.0,61.7776,61.9213,61.7776,61.8944,242960.0
2022-02-09 10:15:00,68.89,69.01,68.88,68.95,128958.0,61.8944,62.0022,61.8854,61.9483,128958.0
2022-02-09 10:20:00,68.95,68.95,68.77,68.78,200308.0,61.9483,61.9483,61.7866,61.7955,200308.0
2022-02-09 10:25:00,68.78,68.95,68.78,68.88,184533.0,61.7955,61.9483,61.7955,61.8854,184533.0
2022-02-09 10:30:00,68.87,68.88,68.79,68.86,113642.0,61.8764,61.8854,61.8045,61.8674,113642.0
2022-02-09 10:35:00,68.86,68.9,68.79,68.85,199592.0,61.8674,61.9034,61.8045,61.8584,199592.0
2022-02-09 10:40:00,68.85,68.89,68.82,68.85,203592.0,61.8584,61.8944,61.8315,61.8584,203592.0
2022-02-09 10:45:00,68.85,68.86,68.78,68.83,182476.0,61.8584,61.8674,61.7955,61.8405,182476.0
2022-02-09 10:50:00,68.84,68.85,68.8,68.83,132985.0,61.8494,61.8584,61.8135,61.8405,132985.0
2022-02-09 10:55:00,68.83,68.84,68.73,68.79,302799.0,61.8405,61.8494,61.7506,61.8045,302799.0
2022-02-09 11:00:00,68.79,68.8,68.68,68.7,81185.0,61.8045,61.8135,61.7057,61.7237,81185.0
2022-02-09 11:05:00,68.7,68.71,68.61,68.61,138983.0,61.7237,61.7326,61.6428,61.6428,138983.0
2022-02-09 11:10:00,68.62,68.63,68.53,68.58,218838.0,61.6518,61.6608,61.5709,61.6158,218838.0
2022-02-09 11:15:00,68.59,68.6,68.52,68.56,79526.0,61.6248,61.6338,61.5619,61.5979,79526.0
2022-02-09 11:20:00,68.56,68.7,68.56,68.67,266052.0,61.5979,61.7237,61.5979,61.6967,266052.0
2022-02-09 11:25:00,68.67,68.75,68.67,68.71,120533.0,61.6967,61.7686,61.6967,61.7326,120533.0
2022-02-09 11:30:00,68.7,68.73,68.66,68.7,90322.0,61.7237,61.7506,61.6877,61.7237,90322.0
2022-02-09 11:35:00,68.7,68.7,68.61,68.62,127738.0,61.7237,61.7237,61.6428,61.6518,127738.0
2022-02-09 11:40:00,68.63,68.69,68.61,68.69,75021.0,61.6608,61.7147,61.6428,61.7147,75021.0
2022-02-09 11:45:00,68.68,68.71,68.65,68.71,72887.0,61.7057,61.7326,61.6787,61.7326,72887.0
2022-02-09 11:50:00,68.7,68.78,68.68,68.69,113615.0,61.7237,61.7955,61.7057,61.7147,113615.0
2022-02-09 11:55:00,68.7,68.76,68.66,68.76,195526.0,61.7237,61.7776,61.6877,61.7776,195526.0
2022-02-09 12:00:00,68.76,68.78,68.74,68.77,136526.0,61.7776,61.7955,61.7596,61.7866,136526.0
2022-02-09 12:05:00,68.76,68.8,68.73,68.78,119994.0,61.7776,61.8135,61.7506,61.7955,119994.0
2022-02-09 12:10:00,68.78,68.79,68.73,68.76,128047.0,61.7955,61.8045,61.7506,61.7776,128047.0
2022-02-09 12:15:00,68.75,68.78,68.71,68.78,103918.0,61.7686,61.7955,61.7326,61.7955,103918.0
2022-02-09 12:20:00,68.78,68.78,68.72,68.73,198075.0,61.7955,61.7955,61.7416,61.7506,198075.0
2022-02-09 12:25:00,68.73,68.77,68.71,68.75,102125.0,61.7506,61.7866,61.7326,61.7686,102125.0
2022-02-09 12:30:00,68.74,68.77,68.71,68.75,195327.0,61.7596,61.7866,61.7326,61.7686,195327.0
2022-02-09 12:35:00,68.75,68.8,68.75,68.77,116701.0,61.7686,61.8135,61.7686,61.7866,116701.0
2022-02-09 12:40:00,68.77,68.8,68.71,68.72,123591.0,61.7866,61.8135,61.7326,61.7416,123591.0
2022-02-09 12:45:00,68.72,68.76,68.71,68.74,110559.0,61.7416,61.7776,61.7326,61.7596,110559.0
2022-02-09 12:50:00,68.74,68.77,68.71,68.73,149929.0,61.7596,61.7866,61.7326,61.7506,149929.0
2022-02-09 12:55:00,68.74,68.81,68.73,68.8,252770.0,61.7596,61.8225,61.7506,61.8135,252770.0
2022-02-09 13:00:00,68.79,68.86,68.78,68.8,163650.0,61.8045,61.8674,61.7955,61.8135,163650.0
2022-02-09 13:05:00,68.8,68.8,68.75,68.76,124484.0,61.8135,61.8135,61.7686,61.7776,124484.0
2022-02-09 13:10:00,68.76,68.77,68.72,68.74,114269.0,61.7776,61.7866,61.7416,61.7596,114269.0
2022-02-09 13:15:00,68.74,68.83,68.74,68.81,134338.0,61.7596,61.8405,61.7596,61.8225,134338.0
2022-02-09 13:20:00,68.81,68.82,68.75,68.75,190818.0,61.8225,61.8315,61.7686,61.7686,190818.0
2022-02-09 13:25:00,68.75,68.79,68.73,68.78,91262.0,61.7686,61.8045,61.7506,61.7955,91262.0
2022-02-09 13:30:00,68.78,68.81,68.75,68.77,80220.0,61.7955,61.8225,61.7686,61.7866,80220.0
2022-02-09 13:35:00,68.75,68.8,68.74,68.77,72578.0,61.7686,61.8135,61.7596,61.7866,72578.0
2022-02-09 13:40:00,68.77,68.81,68.77,68.78,61592.0,61.7866,61.8225,61.7866,61.7955,61592.0
2022-02-09 13:45:00,68.77,68.79,68.75,68.76,63799.0,61.7866,61.8045,61.7686,61.7776,63799.0
2022-02-09 13:50:00,68.76,68.79,68.73,68.74,35322.0,61.7776,61.8045,61.7506,61.7596,35322.0
2022-02-09 13:55:00,68.73,68.76,68.71,68.72,44156.0,61.7506,61.7776,61.7326,61.7416,44156.0
2022-02-09 14:00:00,68.72,68.72,68.63,68.65,76809.0,61.7416,61.7416,61.6608,61.6787,76809.0
2022-02-09 14:05:00,68.65,68.74,68.64,68.73,80699.0,61.6787,61.7596,61.6698,61.7506,80699.0
2022-02-09 14:10:00,68.73,68.8,68.72,68.8,64214.0,61.7506,61.8135,61.7416,61.8135,64214.0
2022-02-09 14:15:00,68.8,68.82,68.75,68.8,76182.0,61.8135,61.8315,61.7686,61.8135,76182.0
2022-02-09 14:20:00,68.8,68.81,68.76,68.78,89115.0,61.8135,61.8225,61.7776,61.7955,89115.0
2022-02-09 14:25:00,68.78,68.84,68.78,68.83,107754.0,61.7955,61.8494,61.7955,61.8405,107754.0
2022-02-09 14:30:00,68.84,68.9,68.82,68.89,72267.0,61.8494,61.9034,61.8315,61.8944,72267.0
2022-02-09 14:35:00,68.88,68.88,68.8,68.81,61527.0,61.8854,61.8854,61.8135,61.8225,61527.0
2022-02-09 14:40:00,68.81,68.82,68.75,68.75,122369.0,61.8225,61.8315,61.7686,61.7686,122369.0
2022-02-09 14:45:00,68.75,68.79,68.75,68.76,53305.0,61.7686,61.8045,61.7686,61.7776,53305.0
2022-02-09 14:50:00,68.76,68.76,68.68,68.71,124765.0,61.7776,61.7776,61.7057,61.7326,124765.0
2022-02-09 14:55:00,68.71,68.77,68.71,68.73,132191.0,61.7326,61.7866,61.7326,61.7506,132191.0
2022-02-09 15:00:00,68.73,68.74,68.64,68.66,149811.0,61.7506,61.7596,61.6698,61.6877,149811.0
2022-02-09 15:05:00,68.66,68.66,68.59,68.6,196421.0,61.6877,61.6877,61.6248,61.6338,196421.0
2022-02-09 15:10:00,68.61,68.63,68.55,68.6,96041.0,61.6428,61.6608,61.5889,61.6338,96041.0
2022-02-09 15:15:00,68.6,68.66,68.55,68.63,179638.0,61.6338,61.6877,61.5889,61.6608,179638.0
2022-02-09 15:20:00,68.62,68.66,68.6,68.61,189812.0,61.6518,61.6877,61.6338,61.6428,189812.0
2022-02-09 15:25:00,68.61,68.66,68.58,68.64,158550.0,61.6428,61.6877,61.6158,61.6698,158550.0
2022-02-09 15:30:00,68.64,68.68,68.57,68.64,312279.0,61.6698,61.7057,61.6069,61.6698,312279.0
2022-02-09 15:35:00,68.65,68.75,68.64,68.72,229513.0,61.6787,61.7686,61.6698,61.7416,229513.0
2022-02-09 15:40:00,68.73,68.74,68.58,68.59,326292.0,61.7506,61.7596,61.6158,61.6248,326292.0
2022-02-09 15:45:00,68.59,68.66,68.55,68.65,578484.0,61.6248,61.6877,61.5889,61.6787,578484.0
2022-02-09 15:50:00,68.66,68.76,68.64,68.67,768775.0,61.6877,61.7776,61.6698,61.6967,768775.0
2022-02-09 15:55:00,68.66,68.77,68.6,68.75,1264254.0,61.6877,61.7866,61.6338,61.7686,1264254.0
2022-02-10 09:30:00,68.05,68.12,67.76,67.82,322480.0,61.1397,61.2026,60.8791,60.933,322480.0
2022-02-10 09:35:00,67.8,67.95,67.76,67.95,270086.0,60.9151,61.0498,60.8791,61.0498,270086.0
2022-02-10 09:40:00,67.95,68.16,67.95,68.12,279480.0,61.0498,61.2385,61.0498,61.2026,279480.0
2022-02-10 09:45:00,68.13,68.19,68.07,68.19,144347.0,61.2115,61.2655,61.1576,61.2655,144347.0
2022-02-10 09:50:00,68.19,68.32,68.15,68.15,145863.0,61.2655,61.3823,61.2295,61.2295,145863.0
2022-02-10 09:55:00,68.15,68.38,68.15,68.3,185501.0,61.2295,61.4362,61.2295,61.3643,185501.0
2022-02-10 10:00:00,68.3,68.37,68.27,68.33,186461.0,61.3643,61.4272,61.3373,61.3912,186461.0
2022-02-10 10:05:00,68.33,68.37,68.26,68.3,139215.0,61.3912,61.4272,61.3283,61.3643,139215.0
2022-02-10 10:10:00,68.3,68.37,68.21,68.31,161525.0,61.3643,61.4272,61.2834,61.3733,161525.0
2022-02-10 10:15:00,68.31,68.35,68.25,68.29,223674.0,61.3733,61.4092,61.3194,61.3553,223674.0
2022-02-10 10:20:00,68.29,68.33,68.21,68.29,235335.0,61.3553,61.3912,61.2834,61.3553,235335.0
2022-02-10 10:25:00,68.29,68.33,68.16,68.16,235269.0,61.3553,61.3912,61.2385,61.2385,235269.0
2022-02-10 10:30:00,68.17,68.17,68.0,68.03,281819.0,61.2475,61.2475,61.0947,61.1217,281819.0
2022-02-10 10:35:00,68.03,68.23,68.01,68.21,335353.0,61.1217,61.3014,61.1037,61.2834,335353.0
2022-02-10 10:40:00,68.21,68.27,68.15,68.18,317376.0,61.2834,61.3373,61.2295,61.2565,317376.0
2022-02-10 10:45:00,68.18,68.25,68.15,68.2,142594.0,61.2565,61.3194,61.2295,61.2744,142594.0
2022-02-10 10:50:00,68.2,68.2,67.98,68.01,163545.0,61.2744,61.2744,61.0768,61.1037,163545.0
2022-02-10 10:55:00,68.0,68.06,67.94,68.02,230745.0,61.0947,61.1487,61.0408,61.1127,230745.0
2022-02-10 11:00:00,68.02,68.17,67.96,68.15,224402.0,61.1127,61.2475,61.0588,61.2295,224402.0
2022-02-10 11:05:00,68.15,68.2,68.12,68.14,212697.0,61.2295,61.2744,61.2026,61.2205,212697.0
2022-02-10 11:10:00,68.13,68.14,67.89,67.89,350671.0,61.2115,61.2205,60.9959,60.9959,350671.0
2022-02-10 11:15:00,67.9,67.98,67.89,67.91,410281.0,61.0049,61.0768,60.9959,61.0139,410281.0
2022-02-10 11:20:00,67.91,67.95,67.89,67.91,332342.0,61.0139,61.0498,60.9959,61.0139,332342.0
2022-02-10 11:25:00,67.91,67.92,67.81,67.83,170798.0,61.0139,61.0229,60.924,60.942,170798.0
2022-02-10 11:30:00,67.82,67.89,67.78,67.78,190022.0,60.933,60.9959,60.8971,60.8971,190022.0
2022-02-10 11:35:00,67.79,67.87,67.77,67.8,146969.0,60.9061,60.9779,60.8881,60.9151,146969.0
2022-02-10 11:40:00,67.8,67.84,67.76,67.82,116654.0,60.9151,60.951,60.8791,60.933,116654.0
2022-02-10 11:45:00,67.81,67.93,67.8,67.92,119827.0,60.924,61.0319,60.9151,61.0229,119827.0
2022-02-10 11:50:00,67.91,67.98,67.89,67.97,156346.0,61.0139,61.0768,60.9959,61.0678,156346.0
2022-02-10 11:55:00,67.98,68.02,67.9,67.91,140095.0,61.0768,61.1127,61.0049,61.0139,140095.0
2022-02-10 12:00:00,67.9,67.9,67.83,67.85,351646.0,61.0049,61.0049,60.942,60.96,351646.0
2022-02-10 12:05:00,67.86,67.92,67.81,67.88,260174.0,60.969,61.0229,60.924,60.9869,260174.0
2022-02-10 12:10:00,67.88,67.93,67.86,67.86,149657.0,60.9869,61.0319,60.969,60.969,149657.0
2022-02-10 12:15:00,67.85,67.86,67.78,67.8,160129.0,60.96,60.969,60.8971,60.9151,160129.0
2022-02-10 12:20:00,67.79,67.81,67.7,67.7,294284.0,60.9061,60.924,60.8252,60.8252,294284.0
2022-02-10 12:25:00,67.7,67.7,67.58,67.64,188862.0,60.8252,60.8252,60.7174,60.7713,188862.0
2022-02-10 12:30:00,67.64,67.66,67.58,67.62,309080.0,60.7713,60.7893,60.7174,60.7533,309080.0
2022-02-10 12:35:00,67.63,67.66,67.6,67.63,102197.0,60.7623,60.7893,60.7354,60.7623,102197.0
2022-02-10 12:40:00,67.62,67.7,67.6,67.69,232943.0,60.7533,60.8252,60.7354,60.8162,232943.0
2022-02-10 12:45:00,67.69,67.69,67.4,67.52,614865.0,60.8162,60.8162,60.5557,60.6635,614865.0
2022-02-10 12:50:00,67.52,67.53,67.37,67.44,367099.0,60.6635,60.6725,60.5287,60.5916,367099.0
2022-02-10 12:55:00,67.44,67.48,67.34,67.39,211054.0,60.5916,60.6276,60.5018,60.5467,211054.0
2022-02-10 13:00:00,67.39,67.41,67.33,67.36,194302.0,60.5467,60.5647,60.4928,60.5197,194302.0
2022-02-10 13:05:00,67.37,67.52,67.36,67.44,341867.0,60.5287,60.6635,60.5197,60.5916,341867.0
2022-02-10 13:10:00,67.43,67.52,67.42,67.52,147061.0,60.5826,60.6635,60.5736,60.6635,147061.0
2022-02-10 13:15:00,67.52,67.52,67.33,67.42,243417.0,60.6635,60.6635,60.4928,60.5736,243417.0
2022-02-10 13:20:00,67.43,67.5,67.43,67.47,164253.0,60.5826,60.6455,60.5826,60.6186,164253.0
2022-02-10 13:25:00,67.47,67.5,67.35,67.35,183677.0,60.6186,60.6455,60.5108,60.5108,183677.0
2022-02-10 13:30:00,67.35,67.38,67.28,67.31,180656.0,60.5108,60.5377,60.4479,60.4748,180656.0
2022-02-10 13:35:00,67.31,67.4,67.24,67.39,238430.0,60.4748,60.5557,60.4119,60.5467,238430.0
2022-02-10 13:40:00,67.39,67.46,67.37,67.37,268373.0,60.5467,60.6096,60.5287,60.5287,268373.0
2022-02-10 13:45:00,67.37,67.41,67.3,67.31,117051.0,60.5287,60.5647,60.4658,60.4748,117051.0
2022-02-10 13:50:00,67.31,67.32,67.25,67.28,177184.0,60.4748,60.4838,60.4209,60.4479,177184.0
2022-02-10 13:55:00,67.28,67.4,67.26,67.39,115542.0,60.4479,60.5557,60.4299,60.5467,115542.0
2022-02-10 14:00:00,67.39,67.43,67.33,67.39,206703.0,60.5467,60.5826,60.4928,60.5467,206703.0
2022-02-10 14:05:00,67.39,67.4,67.26,67.3,259362.0,60.5467,60.5557,60.4299,60.4658,259362.0
2022-02-10 14:10:00,67.3,67.31,67.19,67.21,323549.0,60.4658,60.4748,60.367,60.385,323549.0
2022-02-10 14:15:00,67.21,67.21,67.11,67.11,254149.0,60.385,60.385,60.2951,60.2951,254149.0
2022-02-10 14:20:00,67.11,67.18,67.1,67.16,166796.0,60.2951,60.358,60.2861,60.34,166796.0
2022-02-10 14:25:00,67.17,67.27,67.15,67.17,201925.0,60.349,60.4389,60.3311,60.349,201925.0
2022-02-10 14:30:00,67.17,67.2,67.03,67.05,143957.0,60.349,60.376,60.2232,60.2412,143957.0
2022-02-10 14:35:00,67.04,67.17,67.0,67.09,218282.0,60.2322,60.349,60.1963,60.2772,218282.0
2022-02-10 14:40:00,67.1,67.16,67.07,67.1,155710.0,60.2861,60.34,60.2592,60.2861,155710.0
2022-02-10 14:45:00,67.1,67.22,67.07,67.07,130464.0,60.2861,60.394,60.2592,60.2592,130464.0
2022-02-10 14:50:00,67.08,67.1,66.88,66.91,242369.0,60.2682,60.2861,60.0885,60.1154,242369.0
2022-02-10 14:55:00,66.91,67.03,66.91,66.95,162731.0,60.1154,60.2232,60.1154,60.1514,162731.0
2022-02-10 15:00:00,66.95,67.04,66.91,67.0,210727.0,60.1514,60.2322,60.1154,60.1963,210727.0
2022-02-10 15:05:00,67.0,67.11,67.0,67.08,234218.0,60.1963,60.2951,60.1963,60.2682,234218.0
2022-02-10 15:10:00,67.09,67.13,67.04,67.07,202231.0,60.2772,60.3131,60.2322,60.2592,202231.0
2022-02-10 15:15:00,67.07,67.14,66.97,66.97,253220.0,60.2592,60.3221,60.1693,60.1693,253220.0
2022-02-10 15:20:00,66.98,67.03,66.92,67.03,514725.0,60.1783,60.2232,60.1244,60.2232,514725.0
2022-02-10 15:25:00,67.03,67.28,67.02,67.17,369278.0,60.2232,60.4479,60.2143,60.349,369278.0
2022-02-10 15:30:00,67.16,67.17,67.07,67.11,440675.0,60.34,60.349,60.2592,60.2951,440675.0
2022-02-10 15:35:00,67.11,67.17,67.01,67.06,541157.0,60.2951,60.349,60.2053,60.2502,541157.0
2022-02-10 15:40:00,67.06,67.14,67.0,67.02,506811.0,60.2502,60.3221,60.1963,60.2143,506811.0
2022-02-10 15:45:00,67.02,67.03,66.86,66.95,602967.0,60.2143,60.2232,60.0705,60.1514,602967.0
2022-02-10 15:50:00,66.95,67.08,66.84,67.04,778412.0,60.1514,60.2682,60.0525,60.2322,778412.0
2022-02-10 15:55:00,67.03,67.15,66.96,66.99,1429285.0,60.2232,60.3311,60.1604,60.1873,1429285.0
2022-02-11 09:30:00,67.28,67.45,67.2,67.38,518129.0,60.4479,60.6006,60.376,60.5377,518129.0
2022-02-11 09:35:00,67.38,67.57,67.36,67.53,237938.0,60.5377,60.7084,60.5197,60.6725,237938.0
2022-02-11 09:40:00,67.53,67.66,67.47,67.65,449454.0,60.6725,60.7893,60.6186,60.7803,449454.0
2022-02-11 09:45:00,67.66,67.75,67.58,67.62,371277.0,60.7893,60.8701,60.7174,60.7533,371277.0
2022-02-11 09:50:00,67.62,67.63,67.47,67.61,212542.0,60.7533,60.7623,60.6186,60.7444,212542.0
2022-02-11 09:55:00,67.61,67.73,67.6,67.68,173402.0,60.7444,60.8522,60.7354,60.8072,173402.0
2022-02-11 10:00:00,67.68,67.78,67.57,67.63,243483.0,60.8072,60.8971,60.7084,60.7623,243483.0
2022-02-11 10:05:00,67.63,67.76,67.61,67.73,194729.0,60.7623,60.8791,60.7444,60.8522,194729.0
2022-02-11 10:10:00,67.73,67.75,67.54,67.61,247207.0,60.8522,60.8701,60.6815,60.7444,247207.0
2022-02-11 10:15:00,67.61,67.71,67.61,67.66,216406.0,60.7444,60.8342,60.7444,60.7893,216406.0
2022-02-11 10:20:00,67.66,67.73,67.61,67.7,111075.0,60.7893,60.8522,60.7444,60.8252,111075.0
2022-02-11 10:25:00,67.7,67.74,67.63,67.67,108893.0,60.8252,60.8612,60.7623,60.7983,108893.0
2022-02-11 10:30:00,67.68,67.76,67.56,67.57,114448.0,60.8072,60.8791,60.6994,60.7084,114448.0
2022-02-11 10:35:00,67.58,67.64,67.51,67.54,136735.0,60.7174,60.7713,60.6545,60.6815,136735.0
2022-02-11 10:40:00,67.53,67.57,67.43,67.44,264305.0,60.6725,60.7084,60.5826,60.5916,264305.0
2022-02-11 10:45:00,67.45,67.53,67.42,67.5,103720.0,60.6006,60.6725,60.5736,60.6455,103720.0
2022-02-11 10:50:00,67.51,67.53,67.41,67.43,133105.0,60.6545,60.6725,60.5647,60.5826,133105.0
2022-02-11 10:55:00,67.43,67.5,67.41,67.46,259500.0,60.5826,60.6455,60.5647,60.6096,259500.0
2022-02-11 11:00:00,67.46,67.54,67.44,67.5,157032.0,60.6096,60.6815,60.5916,60.6455,157032.0
2022-02-11 11:05:00,67.49,67.5,67.34,67.34,74054.0,60.6365,60.6455,60.5018,60.5018,74054.0
2022-02-11 11:10:00,67.34,67.43,67.27,67.42,142429.0,60.5018,60.5826,60.4389,60.5736,142429.0
2022-02-11 11:15:00,67.42,67.47,67.3,67.33,151659.0,60.5736,60.6186,60.4658,60.4928,151659.0
2022-02-11 11:20:00,67.34,67.47,67.34,67.43,88922.0,60.5018,60.6186,60.5018,60.5826,88922.0
2022-02-11 11:25:00,67.42,67.47,67.32,67.36,124822.0,60.5736,60.6186,60.4838,60.5197,124822.0
2022-02-11 11:30:00,67.36,67.4,67.33,67.37,83877.0,60.5197,60.5557,60.4928,60.5287,83877.0
2022-02-11 11:35:00,67.37,67.51,67.34,67.47,179506.0,60.5287,60.6545,60.5018,60.6186,179506.0
2022-02-11 11:40:00,67.47,67.51,67.45,67.48,176624.0,60.6186,60.6545,60.6006,60.6276,176624.0
2022-02-11 11:45:00,67.49,67.6,67.48,67.56,99642.0,60.6365,60.7354,60.6276,60.6994,99642.0
2022-02-11 11:50:00,67.56,67.57,67.51,67.51,64663.0,60.6994,60.7084,60.6545,60.6545,64663.0
2022-02-11 11:55:00,67.52,67.56,67.46,67.54,108100.0,60.6635,60.6994,60.6096,60.6815,108100.0
2022-02-11 12:00:00,67.53,67.54,67.48,67.48,112904.0,60.6725,60.6815,60.6276,60.6276,112904.0
2022-02-11 12:05:00,67.49,67.51,67.46,67.48,64753.0,60.6365,60.6545,60.6096,60.6276,64753.0
2022-02-11 12:10:00,67.49,67.58,67.47,67.53,115318.0,60.6365,60.7174,60.6186,60.6725,115318.0
2022-02-11 12:15:00,67.53,67.54,67.41,67.42,104632.0,60.6725,60.6815,60.5647,60.5736,104632.0
2022-02-11 12:20:00,67.42,67.43,67.36,67.41,75603.0,60.5736,60.5826,60.5197,60.5647,75603.0
2022-02-11 12:25:00,67.4,67.45,67.39,67.45,51021.0,60.5557,60.6006,60.5467,60.6006,51021.0
2022-02-11 12:30:00,67.44,67.51,67.41,67.42,77641.0,60.5916,60.6545,60.5647,60.5736,77641.0
2022-02-11 12:35:00,67.42,67.45,67.36,67.38,90921.0,60.5736,60.6006,60.5197,60.5377,90921.0
2022-02-11 12:40:00,67.37,67.4,67.34,67.37,45208.0,60.5287,60.5557,60.5018,60.5287,45208.0
2022-02-11 12:45:00,67.37,67.39,67.34,67.36,58425.0,60.5287,60.5467,60.5018,60.5197,58425.0
2022-02-11 12:50:00,67.35,67.38,67.32,67.34,72938.0,60.5108,60.5377,60.4838,60.5018,72938.0
2022-02-11 12:55:00,67.35,67.43,67.35,67.43,51956.0,60.5108,60.5826,60.5108,60.5826,51956.0
2022-02-11 13:00:00,67.43,67.47,67.43,67.44,77444.0,60.5826,60.6186,60.5826,60.5916,77444.0
2022-02-11 13:05:00,67.44,67.54,67.41,67.51,95369.0,60.5916,60.6815,60.5647,60.6545,95369.0
2022-02-11 13:10:00,67.5,67.52,67.36,67.36,133115.0,60.6455,60.6635,60.5197,60.5197,133115.0
2022-02-11 13:15:00,67.36,67.39,67.33,67.38,80415.0,60.5197,60.5467,60.4928,60.5377,80415.0
2022-02-11 13:20:00,67.39,67.42,67.36,67.39,33789.0,60.5467,60.5736,60.5197,60.5467,33789.0
2022-02-11 13:25:00,67.39,67.39,67.34,67.35,255817.0,60.5467,60.5467,60.5018,60.5108,255817.0
2022-02-11 13:30:00,67.34,67.35,67.26,67.27,182293.0,60.5018,60.5108,60.4299,60.4389,182293.0
2022-02-11 13:35:00,67.26,67.29,67.1,67.1,360060.0,60.4299,60.4568,60.2861,60.2861,360060.0
2022-02-11 13:40:00,67.1,67.13,66.92,66.92,379914.0,60.2861,60.3131,60.1244,60.1244,379914.0
2022-02-11 13:45:00,66.92,66.92,66.75,66.86,418141.0,60.1244,60.1244,59.9717,60.0705,418141.0
2022-02-11 13:50:00,66.86,67.03,66.73,67.01,277748.0,60.0705,60.2232,59.9537,60.2053,277748.0
2022-02-11 13:55:00,67.01,67.02,66.85,66.85,202982.0,60.2053,60.2143,60.0615,60.0615,202982.0
2022-02-11 14:00:00,66.85,66.95,66.77,66.95,369672.0,60.0615,60.1514,59.9897,60.1514,369672.0
2022-02-11 14:05:00,66.94,67.04,66.84,66.93,438988.0,60.1424,60.2322,60.0525,60.1334,438988.0
2022-02-11 14:10:00,66.94,67.06,66.88,67.06,242863.0,60.1424,60.2502,60.0885,60.2502,242863.0
2022-02-11 14:15:00,67.06,67.21,67.04,67.14,328890.0,60.2502,60.385,60.2322,60.3221,328890.0
2022-02-11 14:20:00,67.14,67.23,67.07,67.07,139308.0,60.3221,60.4029,60.2592,60.2592,139308.0
2022-02-11 14:25:00,67.07,67.09,66.96,67.0,283663.0,60.2592,60.2772,60.1604,60.1963,283663.0
2022-02-11 14:30:00,67.01,67.26,67.0,67.22,236128.0,60.2053,60.4299,60.1963,60.394,236128.0
2022-02-11 14:35:00,67.22,67.23,67.14,67.15,171187.0,60.394,60.4029,60.3221,60.3311,171187.0
2022-02-11 14:40:00,67.16,67.19,67.02,67.03,331427.0,60.34,60.367,60.2143,60.2232,331427.0
2022-02-11 14:45:00,67.04,67.06,66.98,67.0,136865.0,60.2322,60.2502,60.1783,60.1963,136865.0
2022-02-11 14:50:00,67.01,67.01,66.91,67.0,169586.0,60.2053,60.2053,60.1154,60.1963,169586.0
2022-02-11 14:55:00,67.0,67.14,66.99,67.13,160637.0,60.1963,60.3221,60.1873,60.3131,160637.0
2022-02-11 15:00:00,67.12,67.26,67.08,67.23,268829.0,60.3041,60.4299,60.2682,60.4029,268829.0
2022-02-11 15:05:00,67.22,67.23,66.99,67.03,172201.0,60.394,60.4029,60.1873,60.2232,172201.0
2022-02-11 15:10:00,67.04,67.12,66.96,67.09,150081.0,60.2322,60.3041,60.1604,60.2772,150081.0
2022-02-11 15:15:00,67.08,67.2,67.01,67.02,327799.0,60.2682,60.376,60.2053,60.2143,327799.0
2022-02-11 15:20:00,67.03,67.13,67.0,67.06,282513.0,60.2232,60.3131,60.1963,60.2502,282513.0
2022-02-11 15:25:00,67.06,67.14,67.02,67.12,312692.0,60.2502,60.3221,60.2143,60.3041,312692.0
2022-02-11 15:30:00,67.11,67.17,66.96,67.15,425081.0,60.2951,60.349,60.1604,60.3311,425081.0
2022-02-11 15:35:00,67.14,67.17,67.01,67.02,344230.0,60.3221,60.349,60.2053,60.2143,344230.0
2022-02-11 15:40:00,67.03,67.08,66.85,67.05,544342.0,60.2232,60.2682,60.0615,60.2412,544342.0
2022-02-11 15:45:00,67.05,67.29,67.03,67.29,572637.0,60.2412,60.4568,60.2232,60.4568,572637.0
2022-02-11 15:50:00,67.29,67.31,67.07,67.1,687458.0,60.4568,60.4748,60.2592,60.2861,687458.0
2022-02-11 15:55:00,67.09,67.21,67.0,67.01,764615.0,60.2772,60.385,60.1963,60.2053,764615.0
2022-02-14 09:30:00,67.25,67.36,67.1,67.13,293603.0,60.4209,60.5197,60.2861,60.3131,293603.0
2022-02-14 09:35:00,67.13,67.13,66.95,67.02,255618.0,60.3131,60.3131,60.1514,60.2143,255618.0
2022-02-14 09:40:00,67.03,67.17,66.92,66.94,187334.0,60.2232,60.349,60.1244,60.1424,187334.0
2022-02-14 09:45:00,66.94,66.96,66.81,66.9,362516.0,60.1424,60.1604,60.0256,60.1065,362516.0
2022-02-14 09:50:00,66.9,67.0,66.82,66.97,143903.0,60.1065,60.1963,60.0346,60.1693,143903.0
2022-02-14 09:55:00,66.97,67.02,66.92,66.97,96522.0,60.1693,60.2143,60.1244,60.1693,96522.0
2022-02-14 10:00:00,66.98,67.05,66.84,66.84,121915.0,60.1783,60.2412,60.0525,60.0525,121915.0
2022-02-14 10:05:00,66.84,66.88,66.8,66.85,185242.0,60.0525,60.0885,60.0166,60.0615,185242.0
2022-02-14 10:10:00,66.85,66.93,66.75,66.76,225163.0,60.0615,60.1334,59.9717,59.9807,225163.0
2022-02-14 10:15:00,66.76,66.76,66.55,66.62,314028.0,59.9807,59.9807,59.792,59.8549,314028.0
2022-02-14 10:20:00,66.62,66.82,66.61,66.79,201756.0,59.8549,60.0346,59.8459,60.0076,201756.0
2022-02-14 10:25:00,66.79,66.8,66.69,66.69,136872.0,60.0076,60.0166,59.9178,59.9178,136872.0
2022-02-14 10:30:00,66.69,66.74,66.57,66.64,203867.0,59.9178,59.9627,59.81,59.8729,203867.0
2022-02-14 10:35:00,66.63,66.65,66.53,66.58,124950.0,59.8639,59.8818,59.774,59.8189,124950.0
2022-02-14 10:40:00,66.58,66.6,66.49,66.54,238284.0,59.8189,59.8369,59.7381,59.783,238284.0
2022-02-14 10:45:00,66.54,66.56,66.4,66.41,168851.0,59.783,59.801,59.6572,59.6662,168851.0
2022-02-14 10:50:00,66.41,66.42,66.23,66.23,262998.0,59.6662,59.6752,59.5045,59.5045,262998.0
2022-02-14 10:55:00,66.24,66.26,66.11,66.14,230429.0,59.5135,59.5314,59.3967,59.4236,230429.0
2022-02-14 11:00:00,66.15,66.16,66.03,66.06,210022.0,59.4326,59.4416,59.3248,59.3518,210022.0
2022-02-14 11:05:00,66.05,66.06,65.87,65.9,178554.0,59.3428,59.3518,59.181,59.208,178554.0
2022-02-14 11:10:00,65.9,65.98,65.88,65.94,222866.0,59.208,59.2799,59.19,59.2439,222866.0
2022-02-14 11:15:00,65.95,66.06,65.94,66.0,268452.0,59.2529,59.3518,59.2439,59.2978,268452.0
2022-02-14 11:20:00,65.99,65.99,65.82,65.96,273079.0,59.2889,59.2889,59.1361,59.2619,273079.0
2022-02-14 11:25:00,65.96,66.07,65.89,66.04,146954.0,59.2619,59.3607,59.199,59.3338,146954.0
2022-02-14 11:30:00,66.04,66.1,65.99,66.08,415755.0,59.3338,59.3877,59.2889,59.3697,415755.0
2022-02-14 11:35:00,66.07,66.13,66.02,66.06,315177.0,59.3607,59.4146,59.3158,59.3518,315177.0
2022-02-14 11:40:00,66.05,66.13,66.05,66.11,69128.0,59.3428,59.4146,59.3428,59.3967,69128.0
2022-02-14 11:45:00,66.12,66.28,66.12,66.26,298826.0,59.4057,59.5494,59.4057,59.5314,298826.0
2022-02-14 11:50:00,66.27,66.27,66.12,66.13,150066.0,59.5404,59.5404,59.4057,59.4146,150066.0
2022-02-14 11:55:00,66.13,66.27,66.11,66.26,116763.0,59.4146,59.5404,59.3967,59.5314,116763.0
2022-02-14 12:00:00,66.26,66.27,66.2,66.21,78812.0,59.5314,59.5404,59.4775,59.4865,78812.0
2022-02-14 12:05:00,66.21,66.21,66.07,66.09,170275.0,59.4865,59.4865,59.3607,59.3787,170275.0
2022-02-14 12:10:00,66.09,66.1,66.03,66.04,128598.0,59.3787,59.3877,59.3248,59.3338,128598.0
2022-02-14 12:15:00,66.04,66.17,66.03,66.14,102993.0,59.3338,59.4506,59.3248,59.4236,102993.0
2022-02-14 12:20:00,66.14,66.18,66.12,66.18,392552.0,59.4236,59.4596,59.4057,59.4596,392552.0
2022-02-14 12:25:00,66.17,66.26,66.16,66.24,114450.0,59.4506,59.5314,59.4416,59.5135,114450.0
2022-02-14 12:30:00,66.23,66.29,66.2,66.22,88283.0,59.5045,59.5584,59.4775,59.4955,88283.0
2022-02-14 12:35:00,66.21,66.29,66.17,66.27,79752.0,59.4865,59.5584,59.4506,59.5404,79752.0
2022-02-14 12:40:00,66.26,66.37,66.26,66.32,106526.0,59.5314,59.6303,59.5314,59.5853,106526.0
2022-02-14 12:45:00,66.32,66.38,66.29,66.38,78409.0,59.5853,59.6393,59.5584,59.6393,78409.0
2022-02-14 12:50:00,66.38,66.42,66.37,66.41,54547.0,59.6393,59.6752,59.6303,59.6662,54547.0
2022-02-14 12:55:00,66.41,66.46,66.41,66.46,73870.0,59.6662,59.7111,59.6662,59.7111,73870.0
2022-02-14 13:00:00,66.47,66.52,66.46,66.51,78038.0,59.7201,59.765,59.7111,59.7561,78038.0
2022-02-14 13:05:00,66.52,66.6,66.51,66.52,66691.0,59.765,59.8369,59.7561,59.765,66691.0
2022-02-14 13:10:00,66.52,66.54,66.5,66.5,53764.0,59.765,59.783,59.7471,59.7471,53764.0
2022-02-14 13:15:00,66.51,66.54,66.49,66.51,94229.0,59.7561,59.783,59.7381,59.7561,94229.0
2022-02-14 13:20:00,66.52,66.53,66.42,66.42,58427.0,59.765,59.774,59.6752,59.6752,58427.0
2022-02-14 13:25:00,66.42,66.48,66.4,66.47,53535.0,59.6752,59.7291,59.6572,59.7201,53535.0
2022-02-14 13:30:00,66.46,66.46,66.33,66.4,77840.0,59.7111,59.7111,59.5943,59.6572,77840.0
2022-02-14 13:35:00,66.41,66.43,66.38,66.41,47484.0,59.6662,59.6842,59.6393,59.6662,47484.0
2022-02-14 13:40:00,66.41,66.42,66.35,66.35,72862.0,59.6662,59.6752,59.6123,59.6123,72862.0
2022-02-14 13:45:00,66.35,66.38,66.21,66.24,254880.0,59.6123,59.6393,59.4865,59.5135,254880.0
2022-02-14 13:50:00,66.25,66.25,66.11,66.14,551665.0,59.5225,59.5225,59.3967,59.4236,551665.0
2022-02-14 13:55:00,66.14,66.19,66.06,66.08,146525.0,59.4236,59.4685,59.3518,59.3697,146525.0
2022-02-14 14:00:00,66.07,66.13,66.02,66.1,158561.0,59.3607,59.4146,59.3158,59.3877,158561.0
2022-02-14 14:05:00,66.1,66.11,65.99,65.99,171803.0,59.3877,59.3967,59.2889,59.2889,171803.0
2022-02-14 14:10:00,66.0,66.11,65.96,66.06,124737.0,59.2978,59.3967,59.2619,59.3518,124737.0
2022-02-14 14:15:00,66.06,66.07,66.02,66.05,96337.0,59.3518,59.3607,59.3158,59.3428,96337.0
2022-02-14 14:20:00,66.05,66.12,66.04,66.05,93237.0,59.3428,59.4057,59.3338,59.3428,93237.0
2022-02-14 14:25:00,66.05,66.36,66.04,66.17,380539.0,59.3428,59.6213,59.3338,59.4506,380539.0
2022-02-14 14:30:00,66.16,66.31,66.11,66.3,204865.0,59.4416,59.5764,59.3967,59.5674,204865.0
2022-02-14 14:35:00,66.29,66.34,66.23,66.27,151117.0,59.5584,59.6033,59.5045,59.5404,151117.0
2022-02-14 14:40:00,66.27,66.42,66.26,66.31,381981.0,59.5404,59.6752,59.5314,59.5764,381981.0
2022-02-14 14:45:00,66.31,66.36,66.28,66.3,89269.0,59.5764,59.6213,59.5494,59.5674,89269.0
2022-02-14 14:50:00,66.29,66.44,66.29,66.31,117923.0,59.5584,59.6932,59.5584,59.5764,117923.0
2022-02-14 14:55:00,66.31,66.4,66.27,66.36,328000.0,59.5764,59.6572,59.5404,59.6213,328000.0
2022-02-14 15:00:00,66.35,66.4,66.34,66.38,133904.0,59.6123,59.6572,59.6033,59.6393,133904.0
2022-02-14 15:05:00,66.37,66.44,66.29,66.43,224955.0,59.6303,59.6932,59.5584,59.6842,224955.0
2022-02-14 15:10:00,66.42,66.48,66.35,66.48,190163.0,59.6752,59.7291,59.6123,59.7291,190163.0
2022-02-14 15:15:00,66.48,66.53,66.44,66.48,373871.0,59.7291,59.774,59.6932,59.7291,373871.0
2022-02-14 15:20:00,66.48,66.6,66.43,66.53,355185.0,59.7291,59.8369,59.6842,59.774,355185.0
2022-02-14 15:25:00,66.53,66.54,66.44,66.46,200132.0,59.774,59.783,59.6932,59.7111,200132.0
2022-02-14 15:30:00,66.45,66.54,66.42,66.52,305665.0,59.7021,59.783,59.6752,59.765,305665.0
2022-02-14 15:35:00,66.52,66.54,66.44,66.48,279888.0,59.765,59.783,59.6932,59.7291,279888.0
2022-02-14 15:40:00,66.48,66.62,66.48,66.62,268686.0,59.7291,59.8549,59.7291,59.8549,268686.0
2022-02-14 15:45:00,66.62,66.69,66.48,66.66,753037.0,59.8549,59.9178,59.7291,59.8908,753037.0
2022-02-14 15:50:00,66.66,66.67,66.5,66.54,1215252.0,59.8908,59.8998,59.7471,59.783,1215252.0
2022-02-14 15:55:00,66.54,66.58,66.45,66.47,1035504.0,59.783,59.8189,59.7021,59.7201,1035504.0
2022-02-15 09:30:00,66.86,67.12,66.83,67.12,446599.0,60.0705,60.3041,60.0436,60.3041,446599.0
2022-02-15 09:35:00,67.12,67.13,67.02,67.05,321161.0,60.3041,60.3131,60.2143,60.2412,321161.0
2022-02-15 09:40:00,67.05,67.06,66.87,66.91,185280.0,60.2412,60.2502,60.0795,60.1154,185280.0
2022-02-15 09:45:00,66.91,67.0,66.8,66.81,321451.0,60.1154,60.1963,60.0166,60.0256,321451.0
2022-02-15 09:50:00,66.81,66.82,66.74,66.79,197707.0,60.0256,60.0346,59.9627,60.0076,197707.0
2022-02-15 09:55:00,66.8,66.81,66.58,66.6,141964.0,60.0166,60.0256,59.8189,59.8369,141964.0
2022-02-15 10:00:00,66.6,66.78,66.6,66.76,145328.0,59.8369,59.9986,59.8369,59.9807,145328.0
2022-02-15 10:05:00,66.76,66.8,66.72,66.79,118624.0,59.9807,60.0166,59.9447,60.0076,118624.0
2022-02-15 10:10:00,66.79,66.84,66.77,66.83,148427.0,60.0076,60.0525,59.9897,60.0436,148427.0
2022-02-15 10:15:00,66.83,66.98,66.82,66.96,102102.0,60.0436,60.1783,60.0346,60.1604,102102.0
2022-02-15 10:20:00,66.96,66.98,66.9,66.9,116630.0,60.1604,60.1783,60.1065,60.1065,116630.0
2022-02-15 10:25:00,66.91,66.94,66.82,66.94,183251.0,60.1154,60.1424,60.0346,60.1424,183251.0
2022-02-15 10:30:00,66.94,66.96,66.87,66.88,82372.0,60.1424,60.1604,60.0795,60.0885,82372.0
2022-02-15 10:35:00,66.88,66.95,66.86,66.95,86999.0,60.0885,60.1514,60.0705,60.1514,86999.0
2022-02-15 10:40:00,66.95,67.02,66.94,67.0,79919.0,60.1514,60.2143,60.1424,60.1963,79919.0
2022-02-15 10:45:00,66.99,67.04,66.94,66.95,105723.0,60.1873,60.2322,60.1424,60.1514,105723.0
2022-02-15 10:50:00,66.95,66.96,66.86,66.92,45739.0,60.1514,60.1604,60.0705,60.1244,45739.0
2022-02-15 10:55:00,66.92,66.94,66.87,66.89,61679.0,60.1244,60.1424,60.0795,60.0975,61679.0
2022-02-15 11:00:00,66.89,66.91,66.82,66.83,64812.0,60.0975,60.1154,60.0346,60.0436,64812.0
2022-02-15 11:05:00,66.83,66.83,66.75,66.78,237597.0,60.0436,60.0436,59.9717,59.9986,237597.0
2022-02-15 11:10:00,66.77,66.77,66.68,66.7,72678.0,59.9897,59.9897,59.9088,59.9268,72678.0
2022-02-15 11:15:00,66.7,66.7,66.56,66.56,72153.0,59.9268,59.9268,59.801,59.801,72153.0
2022-02-15 11:20:00,66.56,66.57,66.48,66.49,87345.0,59.801,59.81,59.7291,59.7381,87345.0
2022-02-15 11:25:00,66.49,66.49,66.38,66.45,96253.0,59.7381,59.7381,59.6393,59.7021,96253.0
2022-02-15 11:30:00,66.46,66.47,66.4,66.47,102563.0,59.7111,59.7201,59.6572,59.7201,102563.0
2022-02-15 11:35:00,66.46,66.49,66.43,66.48,144456.0,59.7111,59.7381,59.6842,59.7291,144456.0
2022-02-15 11:40:00,66.47,66.54,66.46,66.5,74616.0,59.7201,59.783,59.7111,59.7471,74616.0
2022-02-15 11:45:00,66.5,66.51,66.4,66.42,69150.0,59.7471,59.7561,59.6572,59.6752,69150.0
2022-02-15 11:50:00,66.43,66.45,66.32,66.36,80137.0,59.6842,59.7021,59.5853,59.6213,80137.0
2022-02-15 11:55:00,66.37,66.49,66.37,66.49,50843.0,59.6303,59.7381,59.6303,59.7381,50843.0
2022-02-15 12:00:00,66.5,66.51,66.45,66.47,66919.0,59.7471,59.7561,59.7021,59.7201,66919.0
2022-02-15 12:05:00,66.48,66.5,66.43,66.44,94027.0,59.7291,59.7471,59.6842,59.6932,94027.0
2022-02-15 12:10:00,66.44,66.45,66.4,66.4,53012.0,59.6932,59.7021,59.6572,59.6572,53012.0
2022-02-15 12:15:00,66.41,66.5,66.38,66.46,66074.0,59.6662,59.7471,59.6393,59.7111,66074.0
2022-02-15 12:20:00,66.46,66.47,66.41,66.47,84296.0,59.7111,59.7201,59.6662,59.7201,84296.0
2022-02-15 12:25:00,66.48,66.56,66.46,66.54,132701.0,59.7291,59.801,59.7111,59.783,132701.0
2022-02-15 12:30:00,66.54,66.59,66.53,66.56,215213.0,59.783,59.8279,59.774,59.801,215213.0
2022-02-15 12:35:00,66.56,66.62,66.54,66.62,100289.0,59.801,59.8549,59.783,59.8549,100289.0
2022-02-15 12:40:00,66.61,66.64,66.59,66.61,161855.0,59.8459,59.8729,59.8279,59.8459,161855.0
2022-02-15 12:45:00,66.61,66.63,66.52,66.52,79461.0,59.8459,59.8639,59.765,59.765,79461.0
2022-02-15 12:50:00,66.52,66.53,66.49,66.52,63597.0,59.765,59.774,59.7381,59.765,63597.0
2022-02-15 12:55:00,66.51,66.51,66.46,66.47,41601.0,59.7561,59.7561,59.7111,59.7201,41601.0
2022-02-15 13:00:00,66.48,66.52,66.46,66.51,41654.0,59.7291,59.765,59.7111,59.7561,41654.0
2022-02-15 13:05:00,66.52,66.52,66.47,66.5,43531.0,59.765,59.765,59.7201,59.7471,43531.0
2022-02-15 13:10:00,66.51,66.52,66.47,66.48,28546.0,59.7561,59.765,59.7201,59.7291,28546.0
2022-02-15 13:15:00,66.48,66.52,66.45,66.46,45434.0,59.7291,59.765,59.7021,59.7111,45434.0
2022-02-15 13:20:00,66.47,66.54,66.47,66.52,44789.0,59.7201,59.783,59.7201,59.765,44789.0
2022-02-15 13:25:00,66.52,66.58,66.52,66.57,40864.0,59.765,59.8189,59.765,59.81,40864.0
2022-02-15 13:30:00,66.58,66.61,66.55,66.56,249587.0,59.8189,59.8459,59.792,59.801,249587.0
2022-02-15 13:35:00,66.56,66.58,66.52,66.53,45130.0,59.801,59.8189,59.765,59.774,45130.0
2022-02-15 13:40:00,66.53,66.57,66.51,66.55,158159.0,59.774,59.81,59.7561,59.792,158159.0
2022-02-15 13:45:00,66.55,66.57,66.52,66.55,386037.0,59.792,59.81,59.765,59.792,386037.0
2022-02-15 13:50:00,66.55,66.55,66.46,66.48,41510.0,59.792,59.792,59.7111,59.7291,41510.0
2022-02-15 13:55:00,66.48,66.48,66.42,66.42,73100.0,59.7291,59.7291,59.6752,59.6752,73100.0
2022-02-15 14:00:00,66.43,66.43,66.34,66.36,84960.0,59.6842,59.6842,59.6033,59.6213,84960.0
2022-02-15 14:05:00,66.36,66.36,66.21,66.21,152902.0,59.6213,59.6213,59.4865,59.4865,152902.0
2022-02-15 14:10:00,66.22,66.23,66.17,66.2,125891.0,59.4955,59.5045,59.4506,59.4775,125891.0
2022-02-15 14:15:00,66.2,66.22,66.14,66.17,329424.0,59.4775,59.4955,59.4236,59.4506,329424.0
2022-02-15 14:20:00,66.17,66.2,66.12,66.15,438105.0,59.4506,59.4775,59.4057,59.4326,438105.0
2022-02-15 14:25:00,66.15,66.18,66.12,66.15,121408.0,59.4326,59.4596,59.4057,59.4326,121408.0
2022-02-15 14:30:00,66.14,66.21,66.13,66.16,173003.0,59.4236,59.4865,59.4146,59.4416,173003.0
2022-02-15 14:35:00,66.16,66.17,66.09,66.09,322725.0,59.4416,59.4506,59.3787,59.3787,322725.0
2022-02-15 14:40:00,66.1,66.11,66.02,66.09,351704.0,59.3877,59.3967,59.3158,59.3787,351704.0
2022-02-15 14:45:00,66.09,66.09,65.94,65.96,189582.0,59.3787,59.3787,59.2439,59.2619,189582.0
2022-02-15 14:50:00,65.97,65.99,65.89,65.92,70635.0,59.2709,59.2889,59.199,59.226,70635.0
2022-02-15 14:55:00,65.92,65.97,65.89,65.95,371510.0,59.226,59.2709,59.199,59.2529,371510.0
2022-02-15 15:00:00,65.96,66.02,65.94,66.01,477416.0,59.2619,59.3158,59.2439,59.3068,477416.0
2022-02-15 15:05:00,66.0,66.01,65.96,65.98,143319.0,59.2978,59.3068,59.2619,59.2799,143319.0
2022-02-15 15:10:00,65.98,65.99,65.92,65.93,125431.0,59.2799,59.2889,59.226,59.235,125431.0
2022-02-15 15:15:00,65.93,65.97,65.87,65.96,140848.0,59.235,59.2709,59.181,59.2619,140848.0
2022-02-15 15:20:00,65.97,66.02,65.96,66.0,200132.0,59.2709,59.3158,59.2619,59.2978,200132.0
2022-02-15 15:25:00,66.0,66.09,65.99,66.06,262114.0,59.2978,59.3787,59.2889,59.3518,262114.0
2022-02-15 15:30:00,66.06,66.06,65.94,65.97,426747.0,59.3518,59.3518,59.2439,59.2709,426747.0
2022-02-15 15:35:00,65.97,66.02,65.89,65.89,399021.0,59.2709,59.3158,59.199,59.199,399021.0
2022-02-15 15:40:00,65.89,65.99,65.85,65.95,728051.0,59.199,59.2889,59.1631,59.2529,728051.0
2022-02-15 15:45:00,65.95,66.04,65.86,66.04,645672.0,59.2529,59.3338,59.1721,59.3338,645672.0
2022-02-15 15:50:00,66.04,66.21,66.04,66.08,908038.0,59.3338,59.4865,59.3338,59.3697,908038.0
2022-02-15 15:55:00,66.08,66.17,66.06,66.14,758606.0,59.3697,59.4506,59.3518,59.4236,758606.0
2022-02-16 09:30:00,66.24,66.39,66.14,66.24,576814.0,59.5135,59.6482,59.4236,59.5135,576814.0
2022-02-16 09:35:00,66.23,66.28,66.19,66.26,1330863.0,59.5045,59.5494,59.4685,59.5314,1330863.0
2022-02-16 09:40:00,66.27,66.33,66.18,66.21,821362.0,59.5404,59.5943,59.4596,59.4865,821362.0
2022-02-16 09:45:00,66.21,66.35,66.15,66.26,297357.0,59.4865,59.6123,59.4326,59.5314,297357.0
2022-02-16 09:50:00,66.27,66.34,66.18,66.23,310403.0,59.5404,59.6033,59.4596,59.5045,310403.0
2022-02-16 09:55:00,66.23,66.27,66.13,66.18,261277.0,59.5045,59.5404,59.4146,59.4596,261277.0
2022-02-16 10:00:00,66.18,66.25,66.08,66.15,183671.0,59.4596,59.5225,59.3697,59.4326,183671.0
2022-02-16 10:05:00,66.14,66.17,65.98,66.02,248888.0,59.4236,59.4506,59.2799,59.3158,248888.0
2022-02-16 10:10:00,66.02,66.13,66.01,66.09,227500.0,59.3158,59.4146,59.3068,59.3787,227500.0
2022-02-16 10:15:00,66.09,66.09,65.95,65.98,103539.0,59.3787,59.3787,59.2529,59.2799,103539.0
2022-02-16 10:20:00,65.98,66.03,65.96,65.99,90771.0,59.2799,59.3248,59.2619,59.2889,90771.0
2022-02-16 10:25:00,66.0,66.01,65.89,65.91,244970.0,59.2978,59.3068,59.199,59.217,244970.0
2022-02-16 10:30:00,65.91,65.93,65.85,65.86,499354.0,59.217,59.235,59.1631,59.1721,499354.0
2022-02-16 10:35:00,65.86,65.94,65.86,65.94,110123.0,59.1721,59.2439,59.1721,59.2439,110123.0
2022-02-16 10:40:00,65.93,65.95,65.83,65.83,98227.0,59.235,59.2529,59.1451,59.1451,98227.0
2022-02-16 10:45:00,65.84,65.88,65.8,65.81,73935.0,59.1541,59.19,59.1182,59.1271,73935.0
2022-02-16 10:50:00,65.81,65.84,65.72,65.72,90372.0,59.1271,59.1541,59.0463,59.0463,90372.0
2022-02-16 10:55:00,65.72,65.73,65.65,65.67,142098.0,59.0463,59.0553,58.9834,59.0014,142098.0
2022-02-16 11:00:00,65.67,65.77,65.67,65.74,370360.0,59.0014,59.0912,59.0014,59.0642,370360.0
2022-02-16 11:05:00,65.73,65.78,65.68,65.72,142276.0,59.0553,59.1002,59.0103,59.0463,142276.0
2022-02-16 11:10:00,65.71,65.78,65.7,65.77,131273.0,59.0373,59.1002,59.0283,59.0912,131273.0
2022-02-16 11:15:00,65.76,65.83,65.73,65.76,90540.0,59.0822,59.1451,59.0553,59.0822,90540.0
2022-02-16 11:20:00,65.77,65.86,65.74,65.85,90042.0,59.0912,59.1721,59.0642,59.1631,90042.0
2022-02-16 11:25:00,65.85,65.92,65.83,65.91,91893.0,59.1631,59.226,59.1451,59.217,91893.0
2022-02-16 11:30:00,65.91,65.93,65.82,65.83,80933.0,59.217,59.235,59.1361,59.1451,80933.0
2022-02-16 11:35:00,65.84,65.88,65.8,65.81,81951.0,59.1541,59.19,59.1182,59.1271,81951.0
2022-02-16 11:40:00,65.8,65.81,65.76,65.78,61402.0,59.1182,59.1271,59.0822,59.1002,61402.0
2022-02-16 11:45:00,65.78,65.9,65.78,65.89,42607.0,59.1002,59.208,59.1002,59.199,42607.0
2022-02-16 11:50:00,65.89,66.0,65.87,65.97,97660.0,59.199,59.2978,59.181,59.2709,97660.0
2022-02-16 11:55:00,65.96,65.99,65.94,65.99,70478.0,59.2619,59.2889,59.2439,59.2889,70478.0
2022-02-16 12:00:00,65.99,66.03,65.96,65.98,370058.0,59.2889,59.3248,59.2619,59.2799,370058.0
2022-02-16 12:05:00,65.98,66.01,65.91,65.92,110133.0,59.2799,59.3068,59.217,59.226,110133.0
2022-02-16 12:10:00,65.92,65.99,65.92,65.98,61749.0,59.226,59.2889,59.226,59.2799,61749.0
2022-02-16 12:15:00,65.98,66.01,65.95,66.01,40051.0,59.2799,59.3068,59.2529,59.3068,40051.0
2022-02-16 12:20:00,66.01,66.04,65.98,66.03,56337.0,59.3068,59.3338,59.2799,59.3248,56337.0
2022-02-16 12:25:00,66.03,66.09,66.02,66.05,38101.0,59.3248,59.3787,59.3158,59.3428,38101.0
2022-02-16 12:30:00,66.04,66.04,65.92,65.93,91954.0,59.3338,59.3338,59.226,59.235,91954.0
2022-02-16 12:35:00,65.94,66.04,65.92,66.02,74463.0,59.2439,59.3338,59.226,59.3158,74463.0
2022-02-16 12:40:00,66.03,66.09,66.0,66.03,63976.0,59.3248,59.3787,59.2978,59.3248,63976.0
2022-02-16 12:45:00,66.04,66.06,66.0,66.01,44334.0,59.3338,59.3518,59.2978,59.3068,44334.0
2022-02-16 12:50:00,66.02,66.04,66.0,66.03,56176.0,59.3158,59.3338,59.2978,59.3248,56176.0
2022-02-16 12:55:00,66.03,66.1,66.03,66.1,78385.0,59.3248,59.3877,59.3248,59.3877,78385.0
2022-02-16 13:00:00,66.11,66.13,66.08,66.11,60814.0,59.3967,59.4146,59.3697,59.3967,60814.0
2022-02-16 13:05:00,66.1,66.13,66.08,66.12,116256.0,59.3877,59.4146,59.3697,59.4057,116256.0
2022-02-16 13:10:00,66.12,66.14,66.1,66.13,60662.0,59.4057,59.4236,59.3877,59.4146,60662.0
2022-02-16 13:15:00,66.14,66.14,66.06,66.07,43867.0,59.4236,59.4236,59.3518,59.3607,43867.0
2022-02-16 13:20:00,66.06,66.07,66.0,66.05,80852.0,59.3518,59.3607,59.2978,59.3428,80852.0
2022-02-16 13:25:00,66.05,66.07,66.03,66.06,50112.0,59.3428,59.3607,59.3248,59.3518,50112.0
2022-02-16 13:30:00,66.06,66.1,66.01,66.02,157979.0,59.3518,59.3877,59.3068,59.3158,157979.0
2022-02-16 13:35:00,66.01,66.01,65.98,66.0,40338.0,59.3068,59.3068,59.2799,59.2978,40338.0
2022-02-16 13:40:00,65.99,65.99,65.92,65.94,58375.0,59.2889,59.2889,59.226,59.2439,58375.0
2022-02-16 13:45:00,65.94,65.96,65.86,65.87,113783.0,59.2439,59.2619,59.1721,59.181,113783.0
2022-02-16 13:50:00,65.87,65.94,65.85,65.9,92800.0,59.181,59.2439,59.1631,59.208,92800.0
2022-02-16 13:55:00,65.9,65.93,65.85,65.91,54269.0,59.208,59.235,59.1631,59.217,54269.0
2022-02-16 14:00:00,65.91,66.11,65.83,66.04,461342.0,59.217,59.3967,59.1451,59.3338,461342.0
2022-02-16 14:05:00,66.05,66.11,65.96,66.02,215159.0,59.3428,59.3967,59.2619,59.3158,215159.0
2022-02-16 14:10:00,66.02,66.05,65.94,66.03,174086.0,59.3158,59.3428,59.2439,59.3248,174086.0
2022-02-16 14:15:00,66.03,66.17,66.03,66.13,85018.0,59.3248,59.4506,59.3248,59.4146,85018.0
2022-02-16 14:20:00,66.13,66.26,66.11,66.26,214083.0,59.4146,59.5314,59.3967,59.5314,214083.0
2022-02-16 14:25:00,66.26,66.29,66.23,66.28,141564.0,59.5314,59.5584,59.5045,59.5494,141564.0
2022-02-16 14:30:00,66.27,66.4,66.25,66.25,197009.0,59.5404,59.6572,59.5225,59.5225,197009.0
2022-02-16 14:35:00,66.26,66.29,66.18,66.24,120871.0,59.5314,59.5584,59.4596,59.5135,120871.0
2022-02-16 14:40:00,66.23,66.28,66.21,66.26,94898.0,59.5045,59.5494,59.4865,59.5314,94898.0
2022-02-16 14:45:00,66.27,66.29,66.23,66.25,82488.0,59.5404,59.5584,59.5045,59.5225,82488.0
2022-02-16 14:50:00,66.25,66.31,66.23,66.28,80943.0,59.5225,59.5764,59.5045,59.5494,80943.0
2022-02-16 14:55:00,66.28,66.4,66.28,66.39,130433.0,59.5494,59.6572,59.5494,59.6482,130433.0
2022-02-16 15:00:00,66.39,66.49,66.33,66.45,269044.0,59.6482,59.7381,59.5943,59.7021,269044.0
2022-02-16 15:05:00,66.45,66.46,66.4,66.42,96818.0,59.7021,59.7111,59.6572,59.6752,96818.0
2022-02-16 15:10:00,66.42,66.44,66.36,66.38,150667.0,59.6752,59.6932,59.6213,59.6393,150667.0
2022-02-16 15:15:00,66.39,66.43,66.33,66.43,247474.0,59.6482,59.6842,59.5943,59.6842,247474.0
2022-02-16 15:20:00,66.42,66.46,66.39,66.41,125494.0,59.6752,59.7111,59.6482,59.6662,125494.0
2022-02-16 15:25:00,66.41,66.46,66.4,66.45,183159.0,59.6662,59.7111,59.6572,59.7021,183159.0
2022-02-16 15:30:00,66.45,66.45,66.38,66.44,231000.0,59.7021,59.7021,59.6393,59.6932,231000.0
2022-02-16 15:35:00,66.44,66.51,66.42,66.48,230341.0,59.6932,59.7561,59.6752,59.7291,230341.0
2022-02-16 15:40:00,66.48,66.53,66.44,66.47,189455.0,59.7291,59.774,59.6932,59.7201,189455.0
2022-02-16 15:45:00,66.47,66.54,66.44,66.52,454090.0,59.7201,59.783,59.6932,59.765,454090.0
2022-02-16 15:50:00,66.53,66.59,66.38,66.39,860829.0,59.774,59.8279,59.6393,59.6482,860829.0
2022-02-16 15:55:00,66.39,66.4,66.25,66.29,895471.0,59.6482,59.6572,59.5225,59.5584,895471.0
2022-02-17 09:30:00,66.01,66.09,65.88,65.94,506927.0,59.3068,59.3787,59.19,59.2439,506927.0
2022-02-17 09:35:00,65.96,65.99,65.82,65.84,257551.0,59.2619,59.2889,59.1361,59.1541,257551.0
2022-02-17 09:40:00,65.84,65.88,65.64,65.72,307417.0,59.1541,59.19,58.9744,59.0463,307417.0
2022-02-17 09:45:00,65.71,65.83,65.67,65.73,223142.0,59.0373,59.1451,59.0014,59.0553,223142.0
2022-02-17 09:50:00,65.73,65.74,65.55,65.56,228790.0,59.0553,59.0642,58.8935,58.9025,228790.0
2022-02-17 09:55:00,65.56,65.65,65.53,65.54,178697.0,58.9025,58.9834,58.8756,58.8846,178697.0
2022-02-17 10:00:00,65.54,65.67,65.53,65.63,199238.0,58.8846,59.0014,58.8756,58.9654,199238.0
2022-02-17 10:05:00,65.62,65.79,65.61,65.76,286027.0,58.9564,59.1092,58.9474,59.0822,286027.0
2022-02-17 10:10:00,65.75,65.93,65.74,65.9,235355.0,59.0732,59.235,59.0642,59.208,235355.0
2022-02-17 10:15:00,65.9,65.97,65.88,65.94,214910.0,59.208,59.2709,59.19,59.2439,214910.0
2022-02-17 10:20:00,65.95,65.99,65.86,65.92,116855.0,59.2529,59.2889,59.1721,59.226,116855.0
2022-02-17 10:25:00,65.91,65.95,65.84,65.9,71361.0,59.217,59.2529,59.1541,59.208,71361.0
2022-02-17 10:30:00,65.91,66.01,65.88,66.0,120051.0,59.217,59.3068,59.19,59.2978,120051.0
2022-02-17 10:35:00,66.0,66.04,65.94,66.03,110842.0,59.2978,59.3338,59.2439,59.3248,110842.0
2022-02-17 10:40:00,66.02,66.09,65.97,65.97,71162.0,59.3158,59.3787,59.2709,59.2709,71162.0
2022-02-17 10:45:00,65.97,66.09,65.94,66.01,305386.0,59.2709,59.3787,59.2439,59.3068,305386.0
2022-02-17 10:50:00,66.02,66.06,65.97,66.05,107697.0,59.3158,59.3518,59.2709,59.3428,107697.0
2022-02-17 10:55:00,66.04,66.12,66.03,66.12,131693.0,59.3338,59.4057,59.3248,59.4057,131693.0
2022-02-17 11:00:00,66.11,66.17,66.1,66.17,67052.0,59.3967,59.4506,59.3877,59.4506,67052.0
2022-02-17 11:05:00,66.18,66.22,66.1,66.12,85599.0,59.4596,59.4955,59.3877,59.4057,85599.0
2022-02-17 11:10:00,66.12,66.12,66.02,66.04,91610.0,59.4057,59.4057,59.3158,59.3338,91610.0
2022-02-17 11:15:00,66.03,66.06,65.95,65.98,102232.0,59.3248,59.3518,59.2529,59.2799,102232.0
2022-02-17 11:20:00,65.98,65.99,65.87,65.87,89115.0,59.2799,59.2889,59.181,59.181,89115.0
2022-02-17 11:25:00,65.87,65.95,65.86,65.93,103134.0,59.181,59.2529,59.1721,59.235,103134.0
2022-02-17 11:30:00,65.93,65.93,65.85,65.89,82309.0,59.235,59.235,59.1631,59.199,82309.0
2022-02-17 11:35:00,65.89,65.99,65.89,65.98,61215.0,59.199,59.2889,59.199,59.2799,61215.0
2022-02-17 11:40:00,65.98,66.09,65.98,66.09,84150.0,59.2799,59.3787,59.2799,59.3787,84150.0
2022-02-17 11:45:00,66.08,66.23,66.07,66.23,100753.0,59.3697,59.5045,59.3607,59.5045,100753.0
2022-02-17 11:50:00,66.23,66.33,66.23,66.29,76018.0,59.5045,59.5943,59.5045,59.5584,76018.0
2022-02-17 11:55:00,66.28,66.28,66.2,66.21,205410.0,59.5494,59.5494,59.4775,59.4865,205410.0
2022-02-17 12:00:00,66.21,66.32,66.18,66.32,184565.0,59.4865,59.5853,59.4596,59.5853,184565.0
2022-02-17 12:05:00,66.31,66.37,66.31,66.32,109384.0,59.5764,59.6303,59.5764,59.5853,109384.0
2022-02-17 12:10:00,66.32,66.32,66.25,66.28,91752.0,59.5853,59.5853,59.5225,59.5494,91752.0
2022-02-17 12:15:00,66.27,66.39,66.27,66.37,46697.0,59.5404,59.6482,59.5404,59.6303,46697.0
2022-02-17 12:20:00,66.37,66.41,66.34,66.37,26865.0,59.6303,59.6662,59.6033,59.6303,26865.0
2022-02-17 12:25:00,66.36,66.41,66.32,66.4,55738.0,59.6213,59.6662,59.5853,59.6572,55738.0
2022-02-17 12:30:00,66.39,66.41,66.35,66.38,80707.0,59.6482,59.6662,59.6123,59.6393,80707.0
2022-02-17 12:35:00,66.38,66.39,66.32,66.34,38752.0,59.6393,59.6482,59.5853,59.6033,38752.0
2022-02-17 12:40:00,66.33,66.33,66.27,66.32,420756.0,59.5943,59.5943,59.5404,59.5853,420756.0
2022-02-17 12:45:00,66.33,66.33,66.24,66.25,68652.0,59.5943,59.5943,59.5135,59.5225,68652.0
2022-02-17 12:50:00,66.24,66.33,66.23,66.33,109910.0,59.5135,59.5943,59.5045,59.5943,109910.0
2022-02-17 12:55:00,66.33,66.37,66.28,66.35,87904.0,59.5943,59.6303,59.5494,59.6123,87904.0
2022-02-17 13:00:00,66.35,66.37,66.32,66.35,108267.0,59.6123,59.6303,59.5853,59.6123,108267.0
2022-02-17 13:05:00,66.35,66.39,66.35,66.36,53053.0,59.6123,59.6482,59.6123,59.6213,53053.0
2022-02-17 13:10:00,66.37,66.46,66.37,66.45,66320.0,59.6303,59.7111,59.6303,59.7021,66320.0
2022-02-17 13:15:00,66.45,66.5,66.44,66.46,39557.0,59.7021,59.7471,59.6932,59.7111,39557.0
2022-02-17 13:20:00,66.45,66.5,66.43,66.5,74080.0,59.7021,59.7471,59.6842,59.7471,74080.0
2022-02-17 13:25:00,66.5,66.53,66.47,66.51,63466.0,59.7471,59.774,59.7201,59.7561,63466.0
2022-02-17 13:30:00,66.5,66.58,66.49,66.55,85575.0,59.7471,59.8189,59.7381,59.792,85575.0
2022-02-17 13:35:00,66.56,66.59,66.51,66.51,61638.0,59.801,59.8279,59.7561,59.7561,61638.0
2022-02-17 13:40:00,66.51,66.56,66.46,66.53,62790.0,59.7561,59.801,59.7111,59.774,62790.0
2022-02-17 13:45:00,66.53,66.61,66.53,66.61,60624.0,59.774,59.8459,59.774,59.8459,60624.0
2022-02-17 13:50:00,66.61,66.63,66.55,66.58,89318.0,59.8459,59.8639,59.792,59.8189,89318.0
2022-02-17 13:55:00,66.58,66.66,66.58,66.6,78030.0,59.8189,59.8908,59.8189,59.8369,78030.0
2022-02-17 14:00:00,66.61,66.62,66.58,66.6,48077.0,59.8459,59.8549,59.8189,59.8369,48077.0
2022-02-17 14:05:00,66.59,66.64,66.56,66.56,73039.0,59.8279,59.8729,59.801,59.801,73039.0
2022-02-17 14:10:00,66.56,66.6,66.55,66.58,84771.0,59.801,59.8369,59.792,59.8189,84771.0
2022-02-17 14:15:00,66.59,66.63,66.58,66.6,64814.0,59.8279,59.8639,59.8189,59.8369,64814.0
2022-02-17 14:20:00,66.59,66.6,66.49,66.5,86397.0,59.8279,59.8369,59.7381,59.7471,86397.0
2022-02-17 14:25:00,66.5,66.51,66.44,66.47,90304.0,59.7471,59.7561,59.6932,59.7201,90304.0
2022-02-17 14:30:00,66.46,66.49,66.37,66.42,74676.0,59.7111,59.7381,59.6303,59.6752,74676.0
2022-02-17 14:35:00,66.42,66.43,66.37,66.41,55794.0,59.6752,59.6842,59.6303,59.6662,55794.0
2022-02-17 14:40:00,66.4,66.43,66.36,66.37,62401.0,59.6572,59.6842,59.6213,59.6303,62401.0
2022-02-17 14:45:00,66.37,66.44,66.37,66.42,99361.0,59.6303,59.6932,59.6303,59.6752,99361.0
2022-02-17 14:50:00,66.41,66.49,66.4,66.47,66165.0,59.6662,59.7381,59.6572,59.7201,66165.0
2022-02-17 14:55:00,66.47,66.48,66.42,66.44,301362.0,59.7201,59.7291,59.6752,59.6932,301362.0
2022-02-17 15:00:00,66.43,66.5,66.41,66.45,69615.0,59.6842,59.7471,59.6662,59.7021,69615.0
2022-02-17 15:05:00,66.44,66.44,66.29,66.3,118874.0,59.6932,59.6932,59.5584,59.5674,118874.0
2022-02-17 15:10:00,66.31,66.31,66.22,66.25,161459.0,59.5764,59.5764,59.4955,59.5225,161459.0
2022-02-17 15:15:00,66.24,66.27,66.16,66.27,155293.0,59.5135,59.5404,59.4416,59.5404,155293.0
2022-02-17 15:20:00,66.28,66.38,66.27,66.31,135664.0,59.5494,59.6393,59.5404,59.5764,135664.0
2022-02-17 15:25:00,66.31,66.37,66.3,66.37,176023.0,59.5764,59.6303,59.5674,59.6303,176023.0
2022-02-17 15:30:00,66.36,66.4,66.31,66.37,285372.0,59.6213,59.6572,59.5764,59.6303,285372.0
2022-02-17 15:35:00,66.38,66.47,66.37,66.45,357842.0,59.6393,59.7201,59.6303,59.7021,357842.0
2022-02-17 15:40:00,66.45,66.5,66.39,66.39,224909.0,59.7021,59.7471,59.6482,59.6482,224909.0
2022-02-17 15:45:00,66.39,66.49,66.39,66.4,373033.0,59.6482,59.7381,59.6482,59.6572,373033.0
2022-02-17 15:50:00,66.4,66.45,66.2,66.31,1882335.0,59.6572,59.7021,59.4775,59.5764,1882335.0
2022-02-17 15:55:00,66.32,66.38,66.26,66.36,1469705.0,59.5853,59.6393,59.5314,59.6213,1469705.0
2022-02-18 09:30:00,65.99,66.24,65.92,66.19,422915.0,59.2889,59.5135,59.226,59.4685,422915.0
2022-02-18 09:35:00,66.19,66.39,66.17,66.33,399587.0,59.4685,59.6482,59.4506,59.5943,399587.0
2022-02-18 09:40:00,66.32,66.54,66.3,66.52,369351.0,59.5853,59.783,59.5674,59.765,369351.0
2022-02-18 09:45:00,66.52,66.64,66.46,66.51,273283.0,59.765,59.8729,59.7111,59.7561,273283.0
2022-02-18 09:50:00,66.5,66.52,66.3,66.47,369020.0,59.7471,59.765,59.5674,59.7201,369020.0
2022-02-18 09:55:00,66.48,66.62,66.44,66.62,178950.0,59.7291,59.8549,59.6932,59.8549,178950.0
2022-02-18 10:00:00,66.63,66.72,66.6,66.68,187480.0,59.8639,59.9447,59.8369,59.9088,187480.0
2022-02-18 10:05:00,66.68,66.77,66.65,66.7,198014.0,59.9088,59.9897,59.8818,59.9268,198014.0
2022-02-18 10:10:00,66.7,66.7,66.48,66.5,126844.0,59.9268,59.9268,59.7291,59.7471,126844.0
2022-02-18 10:15:00,66.5,66.65,66.49,66.65,178718.0,59.7471,59.8818,59.7381,59.8818,178718.0
2022-02-18 10:20:00,66.65,66.69,66.59,66.66,75065.0,59.8818,59.9178,59.8279,59.8908,75065.0
2022-02-18 10:25:00,66.66,66.71,66.58,66.61,102787.0,59.8908,59.9357,59.8189,59.8459,102787.0
2022-02-18 10:30:00,66.6,66.6,66.51,66.56,165572.0,59.8369,59.8369,59.7561,59.801,165572.0
2022-02-18 10:35:00,66.56,66.65,66.55,66.6,104581.0,59.801,59.8818,59.792,59.8369,104581.0
2022-02-18 10:40:00,66.6,66.61,66.5,66.52,115556.0,59.8369,59.8459,59.7471,59.765,115556.0
2022-02-18 10:45:00,66.52,66.65,66.52,66.57,411518.0,59.765,59.8818,59.765,59.81,411518.0
2022-02-18 10:50:00,66.57,66.72,66.57,66.61,179268.0,59.81,59.9447,59.81,59.8459,179268.0
2022-02-18 10:55:00,66.61,66.72,66.61,66.65,75966.0,59.8459,59.9447,59.8459,59.8818,75966.0
2022-02-18 11:00:00,66.65,66.73,66.52,66.56,372699.0,59.8818,59.9537,59.765,59.801,372699.0
2022-02-18 11:05:00,66.55,66.65,66.54,66.58,297362.0,59.792,59.8818,59.783,59.8189,297362.0
2022-02-18 11:10:00,66.58,66.6,66.42,66.46,142575.0,59.8189,59.8369,59.6752,59.7111,142575.0
2022-02-18 11:15:00,66.46,66.59,66.46,66.48,150388.0,59.7111,59.8279,59.7111,59.7291,150388.0
2022-02-18 11:20:00,66.48,66.53,66.44,66.49,91465.0,59.7291,59.774,59.6932,59.7381,91465.0
2022-02-18 11:25:00,66.48,66.52,66.46,66.48,48511.0,59.7291,59.765,59.7111,59.7291,48511.0
2022-02-18 11:30:00,66.48,66.53,66.41,66.45,110749.0,59.7291,59.774,59.6662,59.7021,110749.0
2022-02-18 11:35:00,66.46,66.48,66.39,66.4,94712.0,59.7111,59.7291,59.6482,59.6572,94712.0
2022-02-18 11:40:00,66.4,66.44,66.36,66.37,82853.0,59.6572,59.6932,59.6213,59.6303,82853.0
2022-02-18 11:45:00,66.36,66.38,66.31,66.33,95896.0,59.6213,59.6393,59.5764,59.5943,95896.0
2022-02-18 11:50:00,66.33,66.33,66.21,66.23,99667.0,59.5943,59.5943,59.4865,59.5045,99667.0
2022-02-18 11:55:00,66.23,66.27,66.11,66.13,127082.0,59.5045,59.5404,59.3967,59.4146,127082.0
2022-02-18 12:00:00,66.13,66.17,66.09,66.17,140758.0,59.4146,59.4506,59.3787,59.4506,140758.0
2022-02-18 12:05:00,66.16,66.18,66.12,66.15,124770.0,59.4416,59.4596,59.4057,59.4326,124770.0
2022-02-18 12:10:00,66.15,66.21,66.13,66.14,113699.0,59.4326,59.4865,59.4146,59.4236,113699.0
2022-02-18 12:15:00,66.15,66.24,66.12,66.22,112182.0,59.4326,59.5135,59.4057,59.4955,112182.0
2022-02-18 12:20:00,66.22,66.22,66.08,66.12,134826.0,59.4955,59.4955,59.3697,59.4057,134826.0
2022-02-18 12:25:00,66.13,66.23,66.1,66.23,117718.0,59.4146,59.5045,59.3877,59.5045,117718.0
2022-02-18 12:30:00,66.23,66.27,66.12,66.18,244634.0,59.5045,59.5404,59.4057,59.4596,244634.0
2022-02-18 12:35:00,66.17,66.24,66.1,66.18,172472.0,59.4506,59.5135,59.3877,59.4596,172472.0
2022-02-18 12:40:00,66.18,66.2,66.13,66.17,293278.0,59.4596,59.4775,59.4146,59.4506,293278.0
2022-02-18 12:45:00,66.16,66.19,66.11,66.16,116516.0,59.4416,59.4685,59.3967,59.4416,116516.0
2022-02-18 12:50:00,66.14,66.16,66.09,66.1,152597.0,59.4236,59.4416,59.3787,59.3877,152597.0
2022-02-18 12:55:00,66.09,66.12,65.95,65.95,136418.0,59.3787,59.4057,59.2529,59.2529,136418.0
2022-02-18 13:00:00,65.95,66.0,65.92,66.0,89592.0,59.2529,59.2978,59.226,59.2978,89592.0
2022-02-18 13:05:00,66.0,66.1,65.98,66.07,85681.0,59.2978,59.3877,59.2799,59.3607,85681.0
2022-02-18 13:10:00,66.07,66.13,66.07,66.08,91095.0,59.3607,59.4146,59.3607,59.3697,91095.0
2022-02-18 13:15:00,66.07,66.08,65.97,66.03,96935.0,59.3607,59.3697,59.2709,59.3248,96935.0
2022-02-18 13:20:00,66.02,66.2,66.01,66.15,76773.0,59.3158,59.4775,59.3068,59.4326,76773.0
2022-02-18 13:25:00,66.14,66.15,66.01,66.04,69845.0,59.4236,59.4326,59.3068,59.3338,69845.0
2022-02-18 13:30:00,66.03,66.07,66.02,66.04,94796.0,59.3248,59.3607,59.3158,59.3338,94796.0
2022-02-18 13:35:00,66.03,66.06,65.99,66.03,68298.0,59.3248,59.3518,59.2889,59.3248,68298.0
2022-02-18 13:40:00,66.03,66.05,65.93,65.96,126719.0,59.3248,59.3428,59.235,59.2619,126719.0
2022-02-18 13:45:00,65.97,66.1,65.97,66.06,110934.0,59.2709,59.3877,59.2709,59.3518,110934.0
2022-02-18 13:50:00,66.06,66.16,66.04,66.14,242111.0,59.3518,59.4416,59.3338,59.4236,242111.0
2022-02-18 13:55:00,66.15,66.21,66.11,66.2,153479.0,59.4326,59.4865,59.3967,59.4775,153479.0
2022-02-18 14:00:00,66.21,66.28,66.2,66.26,88354.0,59.4865,59.5494,59.4775,59.5314,88354.0
2022-02-18 14:05:00,66.26,66.29,66.19,66.2,99672.0,59.5314,59.5584,59.4685,59.4775,99672.0
2022-02-18 14:10:00,66.19,66.29,66.17,66.28,129199.0,59.4685,59.5584,59.4506,59.5494,129199.0
2022-02-18 14:15:00,66.29,66.35,66.28,66.31,94028.0,59.5584,59.6123,59.5494,59.5764,94028.0
2022-02-18 14:20:00,66.31,66.4,66.31,66.39,130210.0,59.5764,59.6572,59.5764,59.6482,130210.0
2022-02-18 14:25:00,66.4,66.43,66.36,66.4,124070.0,59.6572,59.6842,59.6213,59.6572,124070.0
2022-02-18 14:30:00,66.4,66.46,66.37,66.38,134999.0,59.6572,59.7111,59.6303,59.6393,134999.0
2022-02-18 14:35:00,66.38,66.39,66.21,66.24,102070.0,59.6393,59.6482,59.4865,59.5135,102070.0
2022-02-18 14:40:00,66.24,66.28,66.22,66.23,104018.0,59.5135,59.5494,59.4955,59.5045,104018.0
2022-02-18 14:45:00,66.24,66.25,66.14,66.14,98638.0,59.5135,59.5225,59.4236,59.4236,98638.0
2022-02-18 14:50:00,66.14,66.36,66.1,66.36,219194.0,59.4236,59.6213,59.3877,59.6213,219194.0
2022-02-18 14:55:00,66.36,66.44,66.33,66.4,119870.0,59.6213,59.6932,59.5943,59.6572,119870.0
2022-02-18 15:00:00,66.4,66.43,66.29,66.3,170783.0,59.6572,59.6842,59.5584,59.5674,170783.0
2022-02-18 15:05:00,66.3,66.34,66.2,66.24,174416.0,59.5674,59.6033,59.4775,59.5135,174416.0
2022-02-18 15:10:00,66.24,66.33,66.12,66.17,241465.0,59.5135,59.5943,59.4057,59.4506,241465.0
2022-02-18 15:15:00,66.17,66.25,66.14,66.16,260732.0,59.4506,59.5225,59.4236,59.4416,260732.0
2022-02-18 15:20:00,66.16,66.23,66.14,66.21,290571.0,59.4416,59.5045,59.4236,59.4865,290571.0
2022-02-18 15:25:00,66.21,66.24,66.12,66.13,390734.0,59.4865,59.5135,59.4057,59.4146,390734.0
2022-02-18 15:30:00,66.14,66.14,65.92,65.97,256203.0,59.4236,59.4236,59.226,59.2709,256203.0
2022-02-18 15:35:00,65.97,66.07,65.95,66.03,258811.0,59.2709,59.3607,59.2529,59.3248,258811.0
2022-02-18 15:40:00,66.02,66.22,66.02,66.19,320778.0,59.3158,59.4955,59.3158,59.4685,320778.0
2022-02-18 15:45:00,66.2,66.27,66.09,66.21,821539.0,59.4775,59.5404,59.3787,59.4865,821539.0
2022-02-18 15:50:00,66.2,66.21,66.1,66.17,1057940.0,59.4775,59.4865,59.3877,59.4506,1057940.0
2022-02-18 15:55:00,66.17,66.23,66.16,66.22,1096193.0,59.4506,59.5045,59.4416,59.4955,1096193.0
2022-02-22 09:30:00,66.45,66.47,65.93,65.97,516521.0,59.7021,59.7201,59.235,59.2709,516521.0
2022-02-22 09:35:00,65.97,66.01,65.83,65.83,308265.0,59.2709,59.3068,59.1451,59.1451,308265.0
2022-02-22 09:40:00,65.82,66.05,65.7,65.82,269440.0,59.1361,59.3428,59.0283,59.1361,269440.0
2022-02-22 09:45:00,65.82,66.07,65.8,66.05,306690.0,59.1361,59.3607,59.1182,59.3428,306690.0
2022-02-22 09:50:00,66.06,66.29,66.04,66.29,281658.0,59.3518,59.5584,59.3338,59.5584,281658.0
2022-02-22 09:55:00,66.29,66.34,66.18,66.29,155758.0,59.5584,59.6033,59.4596,59.5584,155758.0
2022-02-22 10:00:00,66.29,66.36,66.27,66.31,130653.0,59.5584,59.6213,59.5404,59.5764,130653.0
2022-02-22 10:05:00,66.31,66.36,66.21,66.23,229426.0,59.5764,59.6213,59.4865,59.5045,229426.0
2022-02-22 10:10:00,66.23,66.25,66.07,66.14,165337.0,59.5045,59.5225,59.3607,59.4236,165337.0
2022-02-22 10:15:00,66.15,66.19,66.09,66.1,114609.0,59.4326,59.4685,59.3787,59.3877,114609.0
2022-02-22 10:20:00,66.09,66.13,66.04,66.06,148838.0,59.3787,59.4146,59.3338,59.3518,148838.0
2022-02-22 10:25:00,66.06,66.26,66.06,66.23,122547.0,59.3518,59.5314,59.3518,59.5045,122547.0
2022-02-22 10:30:00,66.23,66.28,66.08,66.09,260786.0,59.5045,59.5494,59.3697,59.3787,260786.0
2022-02-22 10:35:00,66.09,66.13,65.91,65.99,541246.0,59.3787,59.4146,59.217,59.2889,541246.0
2022-02-22 10:40:00,65.99,66.12,65.98,66.1,238100.0,59.2889,59.4057,59.2799,59.3877,238100.0
2022-02-22 10:45:00,66.11,66.17,66.03,66.1,97123.0,59.3967,59.4506,59.3248,59.3877,97123.0
2022-02-22 10:50:00,66.09,66.11,66.02,66.05,109404.0,59.3787,59.3967,59.3158,59.3428,109404.0
2022-02-22 10:55:00,66.05,66.12,66.04,66.08,97051.0,59.3428,59.4057,59.3338,59.3697,97051.0
2022-02-22 11:00:00,66.06,66.27,66.05,66.24,77559.0,59.3518,59.5404,59.3428,59.5135,77559.0
2022-02-22 11:05:00,66.23,66.27,66.2,66.26,74006.0,59.5045,59.5404,59.4775,59.5314,74006.0
2022-02-22 11:10:00,66.25,66.32,66.2,66.28,53108.0,59.5225,59.5853,59.4775,59.5494,53108.0
2022-02-22 11:15:00,66.28,66.38,66.27,66.38,82746.0,59.5494,59.6393,59.5404,59.6393,82746.0
2022-02-22 11:20:00,66.38,66.48,66.32,66.46,86760.0,59.6393,59.7291,59.5853,59.7111,86760.0
2022-02-22 11:25:00,66.47,66.58,66.46,66.51,406020.0,59.7201,59.8189,59.7111,59.7561,406020.0
2022-02-22 11:30:00,66.5,66.54,66.35,66.37,147540.0,59.7471,59.783,59.6123,59.6303,147540.0
2022-02-22 11:35:00,66.36,66.39,66.27,66.39,152413.0,59.6213,59.6482,59.5404,59.6482,152413.0
2022-02-22 11:40:00,66.4,66.49,66.37,66.45,149815.0,59.6572,59.7381,59.6303,59.7021,149815.0
2022-02-22 11:45:00,66.45,66.56,66.44,66.56,61639.0,59.7021,59.801,59.6932,59.801,61639.0
2022-02-22 11:50:00,66.56,66.62,66.48,66.5,125923.0,59.801,59.8549,59.7291,59.7471,125923.0
2022-02-22 11:55:00,66.49,66.54,66.48,66.53,88957.0,59.7381,59.783,59.7291,59.774,88957.0
2022-02-22 12:00:00,66.53,66.57,66.49,66.51,133288.0,59.774,59.81,59.7381,59.7561,133288.0
2022-02-22 12:05:00,66.51,66.54,66.46,66.54,236861.0,59.7561,59.783,59.7111,59.783,236861.0
2022-02-22 12:10:00,66.54,66.58,66.51,66.53,66066.0,59.783,59.8189,59.7561,59.774,66066.0
2022-02-22 12:15:00,66.52,66.52,66.44,66.5,67658.0,59.765,59.765,59.6932,59.7471,67658.0
2022-02-22 12:20:00,66.49,66.57,66.47,66.48,52196.0,59.7381,59.81,59.7201,59.7291,52196.0
2022-02-22 12:25:00,66.48,66.48,66.38,66.39,94570.0,59.7291,59.7291,59.6393,59.6482,94570.0
2022-02-22 12:30:00,66.39,66.39,66.27,66.28,70662.0,59.6482,59.6482,59.5404,59.5494,70662.0
2022-02-22 12:35:00,66.28,66.35,66.27,66.3,112618.0,59.5494,59.6123,59.5404,59.5674,112618.0
2022-02-22 12:40:00,66.3,66.33,66.26,66.28,67282.0,59.5674,59.5943,59.5314,59.5494,67282.0
2022-02-22 12:45:00,66.28,66.32,66.22,66.25,96580.0,59.5494,59.5853,59.4955,59.5225,96580.0
2022-02-22 12:50:00,66.25,66.33,66.18,66.19,153104.0,59.5225,59.5943,59.4596,59.4685,153104.0
2022-02-22 12:55:00,66.2,66.21,66.08,66.11,97713.0,59.4775,59.4865,59.3697,59.3967,97713.0
2022-02-22 13:00:00,66.11,66.17,66.09,66.11,105399.0,59.3967,59.4506,59.3787,59.3967,105399.0
2022-02-22 13:05:00,66.11,66.21,66.11,66.17,79184.0,59.3967,59.4865,59.3967,59.4506,79184.0
2022-02-22 13:10:00,66.17,66.2,66.07,66.09,110816.0,59.4506,59.4775,59.3607,59.3787,110816.0
2022-02-22 13:15:00,66.09,66.1,65.97,66.01,120208.0,59.3787,59.3877,59.2709,59.3068,120208.0
2022-02-22 13:20:00,66.01,66.19,66.0,66.15,142388.0,59.3068,59.4685,59.2978,59.4326,142388.0
2022-02-22 13:25:00,66.15,66.22,66.13,66.17,181234.0,59.4326,59.4955,59.4146,59.4506,181234.0
2022-02-22 13:30:00,66.17,66.21,66.07,66.09,188932.0,59.4506,59.4865,59.3607,59.3787,188932.0
2022-02-22 13:35:00,66.09,66.16,66.07,66.12,142696.0,59.3787,59.4416,59.3607,59.4057,142696.0
2022-02-22 13:40:00,66.13,66.19,66.11,66.14,119528.0,59.4146,59.4685,59.3967,59.4236,119528.0
2022-02-22 13:45:00,66.13,66.15,66.03,66.03,184576.0,59.4146,59.4326,59.3248,59.3248,184576.0
2022-02-22 13:50:00,66.04,66.07,66.0,66.0,69329.0,59.3338,59.3607,59.2978,59.2978,69329.0
2022-02-22 13:55:00,66.0,66.06,66.0,66.06,44190.0,59.2978,59.3518,59.2978,59.3518,44190.0
2022-02-22 14:00:00,66.06,66.09,65.99,66.06,161928.0,59.3518,59.3787,59.2889,59.3518,161928.0
2022-02-22 14:05:00,66.06,66.08,65.97,66.0,146887.0,59.3518,59.3697,59.2709,59.2978,146887.0
2022-02-22 14:10:00,66.01,66.02,65.95,66.01,78388.0,59.3068,59.3158,59.2529,59.3068,78388.0
2022-02-22 14:15:00,66.01,66.1,66.01,66.07,44780.0,59.3068,59.3877,59.3068,59.3607,44780.0
2022-02-22 14:20:00,66.07,66.08,65.91,65.94,305798.0,59.3607,59.3697,59.217,59.2439,305798.0
2022-02-22 14:25:00,65.94,66.17,65.94,66.09,457999.0,59.2439,59.4506,59.2439,59.3787,457999.0
2022-02-22 14:30:00,66.09,66.17,66.02,66.07,255808.0,59.3787,59.4506,59.3158,59.3607,255808.0
2022-02-22 14:35:00,66.08,66.14,66.06,66.08,148332.0,59.3697,59.4236,59.3518,59.3697,148332.0
2022-02-22 14:40:00,66.09,66.16,66.04,66.08,170837.0,59.3787,59.4416,59.3338,59.3697,170837.0
2022-02-22 14:45:00,66.09,66.32,66.01,66.31,224390.0,59.3787,59.5853,59.3068,59.5764,224390.0
2022-02-22 14:50:00,66.31,66.38,66.27,66.31,244265.0,59.5764,59.6393,59.5404,59.5764,244265.0
2022-02-22 14:55:00,66.31,66.36,66.25,66.25,187129.0,59.5764,59.6213,59.5225,59.5225,187129.0
2022-02-22 15:00:00,66.26,66.38,66.23,66.33,191100.0,59.5314,59.6393,59.5045,59.5943,191100.0
2022-02-22 15:05:00,66.33,66.37,66.23,66.23,194119.0,59.5943,59.6303,59.5045,59.5045,194119.0
2022-02-22 15:10:00,66.25,66.4,66.25,66.34,255996.0,59.5225,59.6572,59.5225,59.6033,255996.0
2022-02-22 15:15:00,66.34,66.39,66.18,66.22,622341.0,59.6033,59.6482,59.4596,59.4955,622341.0
2022-02-22 15:20:00,66.22,66.28,66.16,66.19,139179.0,59.4955,59.5494,59.4416,59.4685,139179.0
2022-02-22 15:25:00,66.19,66.34,66.17,66.28,274221.0,59.4685,59.6033,59.4506,59.5494,274221.0
2022-02-22 15:30:00,66.28,66.28,66.18,66.26,302646.0,59.5494,59.5494,59.4596,59.5314,302646.0
2022-02-22 15:35:00,66.26,66.27,66.18,66.25,314780.0,59.5314,59.5404,59.4596,59.5225,314780.0
2022-02-22 15:40:00,66.25,66.27,66.07,66.1,443541.0,59.5225,59.5404,59.3607,59.3877,443541.0
2022-02-22 15:45:00,66.09,66.1,66.01,66.05,635400.0,59.3787,59.3877,59.3068,59.3428,635400.0
2022-02-22 15:50:00,66.05,66.05,65.94,65.99,1092649.0,59.3428,59.3428,59.2439,59.2889,1092649.0
2022-02-22 15:55:00,65.99,66.17,65.98,66.15,914659.0,59.2889,59.4506,59.2799,59.4326,914659.0
2022-02-23 09:30:00,66.27,66.47,66.24,66.33,422008.0,59.5404,59.7201,59.5135,59.5943,422008.0
2022-02-23 09:35:00,66.32,66.38,66.12,66.26,399926.0,59.5853,59.6393,59.4057,59.5314,399926.0
2022-02-23 09:40:00,66.25,66.35,66.18,66.31,317089.0,59.5225,59.6123,59.4596,59.5764,317089.0
2022-02-23 09:45:00,66.3,66.39,66.2,66.23,170246.0,59.5674,59.6482,59.4775,59.5045,170246.0
2022-02-23 09:50:00,66.23,66.23,66.01,66.12,235930.0,59.5045,59.5045,59.3068,59.4057,235930.0
2022-02-23 09:55:00,66.14,66.19,66.08,66.11,258918.0,59.4236,59.4685,59.3697,59.3967,258918.0
2022-02-23 10:00:00,66.11,66.11,66.02,66.04,201248.0,59.3967,59.3967,59.3158,59.3338,201248.0
2022-02-23 10:05:00,66.03,66.06,65.89,65.9,216241.0,59.3248,59.3518,59.199,59.208,216241.0
2022-02-23 10:10:00,65.89,65.89,65.81,65.83,316920.0,59.199,59.199,59.1271,59.1451,316920.0
2022-02-23 10:15:00,65.84,65.9,65.81,65.83,168357.0,59.1541,59.208,59.1271,59.1451,168357.0
2022-02-23 10:20:00,65.84,65.87,65.77,65.77,156460.0,59.1541,59.181,59.0912,59.0912,156460.0
2022-02-23 10:25:00,65.77,65.79,65.65,65.7,175701.0,59.0912,59.1092,58.9834,59.0283,175701.0
2022-02-23 10:30:00,65.69,65.69,65.6,65.66,128649.0,59.0193,59.0193,58.9385,58.9924,128649.0
2022-02-23 10:35:00,65.66,65.75,65.64,65.67,264577.0,58.9924,59.0732,58.9744,59.0014,264577.0
2022-02-23 10:40:00,65.68,65.73,65.58,65.63,192129.0,59.0103,59.0553,58.9205,58.9654,192129.0
2022-02-23 10:45:00,65.64,65.65,65.59,65.61,102195.0,58.9744,58.9834,58.9295,58.9474,102195.0
2022-02-23 10:50:00,65.61,65.69,65.6,65.68,582821.0,58.9474,59.0193,58.9385,59.0103,582821.0
2022-02-23 10:55:00,65.69,65.73,65.59,65.62,242680.0,59.0193,59.0553,58.9295,58.9564,242680.0
2022-02-23 11:00:00,65.62,65.72,65.6,65.65,195774.0,58.9564,59.0463,58.9385,58.9834,195774.0
2022-02-23 11:05:00,65.65,65.67,65.61,65.66,147901.0,58.9834,59.0014,58.9474,58.9924,147901.0
2022-02-23 11:10:00,65.65,65.73,65.65,65.69,95534.0,58.9834,59.0553,58.9834,59.0193,95534.0
2022-02-23 11:15:00,65.69,65.79,65.68,65.78,122591.0,59.0193,59.1092,59.0103,59.1002,122591.0
2022-02-23 11:20:00,65.77,65.83,65.74,65.83,124350.0,59.0912,59.1451,59.0642,59.1451,124350.0
2022-02-23 11:25:00,65.83,65.87,65.72,65.72,159460.0,59.1451,59.181,59.0463,59.0463,159460.0
2022-02-23 11:30:00,65.72,65.75,65.66,65.66,72824.0,59.0463,59.0732,58.9924,58.9924,72824.0
2022-02-23 11:35:00,65.65,65.73,65.61,65.65,179945.0,58.9834,59.0553,58.9474,58.9834,179945.0
2022-02-23 11:40:00,65.65,65.71,65.64,65.7,156099.0,58.9834,59.0373,58.9744,59.0283,156099.0
2022-02-23 11:45:00,65.69,65.79,65.68,65.77,174778.0,59.0193,59.1092,59.0103,59.0912,174778.0
2022-02-23 11:50:00,65.77,65.79,65.68,65.7,78673.0,59.0912,59.1092,59.0103,59.0283,78673.0
2022-02-23 11:55:00,65.7,65.76,65.69,65.71,99102.0,59.0283,59.0822,59.0193,59.0373,99102.0
2022-02-23 12:00:00,65.71,65.71,65.6,65.67,128856.0,59.0373,59.0373,58.9385,59.0014,128856.0
2022-02-23 12:05:00,65.67,65.67,65.55,65.59,91187.0,59.0014,59.0014,58.8935,58.9295,91187.0
2022-02-23 12:10:00,65.59,65.64,65.59,65.61,103137.0,58.9295,58.9744,58.9295,58.9474,103137.0
2022-02-23 12:15:00,65.61,65.71,65.58,65.7,116966.0,58.9474,59.0373,58.9205,59.0283,116966.0
2022-02-23 12:20:00,65.7,65.74,65.69,65.7,90130.0,59.0283,59.0642,59.0193,59.0283,90130.0
2022-02-23 12:25:00,65.7,65.73,65.67,65.71,60318.0,59.0283,59.0553,59.0014,59.0373,60318.0
2022-02-23 12:30:00,65.7,65.74,65.64,65.66,95140.0,59.0283,59.0642,58.9744,58.9924,95140.0
2022-02-23 12:35:00,65.67,65.67,65.6,65.63,80195.0,59.0014,59.0014,58.9385,58.9654,80195.0
2022-02-23 12:40:00,65.63,65.68,65.6,65.68,71971.0,58.9654,59.0103,58.9385,59.0103,71971.0
2022-02-23 12:45:00,65.67,65.67,65.56,65.56,79536.0,59.0014,59.0014,58.9025,58.9025,79536.0
2022-02-23 12:50:00,65.56,65.57,65.46,65.49,79506.0,58.9025,58.9115,58.8127,58.8396,79506.0
2022-02-23 12:55:00,65.48,65.56,65.47,65.56,153058.0,58.8306,58.9025,58.8217,58.9025,153058.0
2022-02-23 13:00:00,65.55,65.55,65.47,65.48,151391.0,58.8935,58.8935,58.8217,58.8306,151391.0
2022-02-23 13:05:00,65.48,65.51,65.46,65.51,68612.0,58.8306,58.8576,58.8127,58.8576,68612.0
2022-02-23 13:10:00,65.51,65.51,65.37,65.42,168400.0,58.8576,58.8576,58.7318,58.7767,168400.0
2022-02-23 13:15:00,65.43,65.55,65.41,65.55,122609.0,58.7857,58.8935,58.7678,58.8935,122609.0
2022-02-23 13:20:00,65.55,65.56,65.47,65.51,87597.0,58.8935,58.9025,58.8217,58.8576,87597.0
2022-02-23 13:25:00,65.52,65.56,65.45,65.45,106588.0,58.8666,58.9025,58.8037,58.8037,106588.0
2022-02-23 13:30:00,65.46,65.47,65.36,65.37,140923.0,58.8127,58.8217,58.7228,58.7318,140923.0
2022-02-23 13:35:00,65.37,65.48,65.34,65.46,99552.0,58.7318,58.8306,58.7049,58.8127,99552.0
2022-02-23 13:40:00,65.45,65.55,65.43,65.54,59669.0,58.8037,58.8935,58.7857,58.8846,59669.0
2022-02-23 13:45:00,65.55,65.67,65.52,65.63,74784.0,58.8935,59.0014,58.8666,58.9654,74784.0
2022-02-23 13:50:00,65.62,65.64,65.54,65.57,112497.0,58.9564,58.9744,58.8846,58.9115,112497.0
2022-02-23 13:55:00,65.57,65.67,65.56,65.65,55638.0,58.9115,59.0014,58.9025,58.9834,55638.0
2022-02-23 14:00:00,65.65,65.66,65.49,65.52,229361.0,58.9834,58.9924,58.8396,58.8666,229361.0
2022-02-23 14:05:00,65.53,65.61,65.52,65.53,194422.0,58.8756,58.9474,58.8666,58.8756,194422.0
2022-02-23 14:10:00,65.54,65.6,65.45,65.45,166020.0,58.8846,58.9385,58.8037,58.8037,166020.0
2022-02-23 14:15:00,65.45,65.51,65.4,65.44,263978.0,58.8037,58.8576,58.7588,58.7947,263978.0
2022-02-23 14:20:00,65.45,65.49,65.34,65.35,179039.0,58.8037,58.8396,58.7049,58.7138,179039.0
2022-02-23 14:25:00,65.36,65.41,65.34,65.35,124202.0,58.7228,58.7678,58.7049,58.7138,124202.0
2022-02-23 14:30:00,65.35,65.39,65.33,65.36,56220.0,58.7138,58.7498,58.6959,58.7228,56220.0
2022-02-23 14:35:00,65.36,65.38,65.33,65.33,69727.0,58.7228,58.7408,58.6959,58.6959,69727.0
2022-02-23 14:40:00,65.32,65.33,65.14,65.2,114314.0,58.6869,58.6959,58.5252,58.5791,114314.0
2022-02-23 14:45:00,65.2,65.29,65.19,65.22,151032.0,58.5791,58.6599,58.5701,58.5971,151032.0
2022-02-23 14:50:00,65.22,65.25,65.11,65.13,154414.0,58.5971,58.624,58.4982,58.5162,154414.0
2022-02-23 14:55:00,65.14,65.25,65.14,65.22,108317.0,58.5252,58.624,58.5252,58.5971,108317.0
2022-02-23 15:00:00,65.22,65.22,65.12,65.14,128380.0,58.5971,58.5971,58.5072,58.5252,128380.0
2022-02-23 15:05:00,65.13,65.21,65.1,65.12,72918.0,58.5162,58.5881,58.4892,58.5072,72918.0
2022-02-23 15:10:00,65.12,65.16,65.06,65.14,152599.0,58.5072,58.5431,58.4533,58.5252,152599.0
2022-02-23 15:15:00,65.14,65.2,65.1,65.11,168535.0,58.5252,58.5791,58.4892,58.4982,168535.0
2022-02-23 15:20:00,65.12,65.18,65.1,65.17,203729.0,58.5072,58.5611,58.4892,58.5521,203729.0
2022-02-23 15:25:00,65.17,65.29,65.13,65.26,441260.0,58.5521,58.6599,58.5162,58.633,441260.0
2022-02-23 15:30:00,65.25,65.26,65.13,65.2,484154.0,58.624,58.633,58.5162,58.5791,484154.0
2022-02-23 15:35:00,65.19,65.2,65.1,65.11,367430.0,58.5701,58.5791,58.4892,58.4982,367430.0
2022-02-23 15:40:00,65.1,65.16,65.08,65.11,495972.0,58.4892,58.5431,58.4713,58.4982,495972.0
2022-02-23 15:45:00,65.1,65.18,65.06,65.09,955202.0,58.4892,58.5611,58.4533,58.4803,955202.0
2022-02-23 15:50:00,65.09,65.17,65.03,65.06,889749.0,58.4803,58.5521,58.4263,58.4533,889749.0
2022-02-23 15:55:00,65.06,65.08,64.96,65.03,1494393.0,58.4533,58.4713,58.3635,58.4263,1494393.0
2022-02-24 09:30:00,64.61,64.88,64.59,64.75,1011716.0,58.049,58.2916,58.031,58.1748,1011716.0
2022-02-24 09:35:00,64.75,64.76,64.47,64.56,566243.0,58.1748,58.1838,57.9232,58.0041,566243.0
2022-02-24 09:40:00,64.56,64.81,64.52,64.54,796489.0,58.0041,58.2287,57.9681,57.9861,796489.0
2022-02-24 09:45:00,64.53,64.62,64.39,64.59,597538.0,57.9771,58.058,57.8513,58.031,597538.0
2022-02-24 09:50:00,64.59,64.64,64.45,64.51,509169.0,58.031,58.0759,57.9052,57.9591,509169.0
2022-02-24 09:55:00,64.51,64.87,64.45,64.87,744429.0,57.9591,58.2826,57.9052,58.2826,744429.0
2022-02-24 10:00:00,64.86,64.89,64.57,64.58,401307.0,58.2736,58.3006,58.0131,58.022,401307.0
2022-02-24 10:05:00,64.58,64.67,64.43,64.5,396143.0,58.022,58.1029,57.8873,57.9502,396143.0
2022-02-24 10:10:00,64.49,64.6,64.41,64.59,317147.0,57.9412,58.04,57.8693,58.031,317147.0
2022-02-24 10:15:00,64.58,64.58,64.31,64.47,338132.0,58.022,58.022,57.7795,57.9232,338132.0
2022-02-24 10:20:00,64.48,64.52,64.35,64.38,301136.0,57.9322,57.9681,57.8154,57.8424,301136.0
2022-02-24 10:25:00,64.38,64.51,64.28,64.51,316278.0,57.8424,57.9591,57.7525,57.9591,316278.0
2022-02-24 10:30:00,64.51,64.7,64.47,64.62,384926.0,57.9591,58.1299,57.9232,58.058,384926.0
2022-02-24 10:35:00,64.61,64.66,64.54,64.61,425483.0,58.049,58.0939,57.9861,58.049,425483.0
2022-02-24 10:40:00,64.6,64.76,64.5,64.69,310721.0,58.04,58.1838,57.9502,58.1209,310721.0
2022-02-24 10:45:00,64.69,64.72,64.54,64.54,224568.0,58.1209,58.1478,57.9861,57.9861,224568.0
2022-02-24 10:50:00,64.53,64.69,64.52,64.62,354128.0,57.9771,58.1209,57.9681,58.058,354128.0
2022-02-24 10:55:00,64.63,64.63,64.4,64.52,400959.0,58.067,58.067,57.8603,57.9681,400959.0
2022-02-24 11:00:00,64.52,64.58,64.44,64.52,244401.0,57.9681,58.022,57.8963,57.9681,244401.0
2022-02-24 11:05:00,64.52,64.69,64.5,64.64,400848.0,57.9681,58.1209,57.9502,58.0759,400848.0
2022-02-24 11:10:00,64.64,64.64,64.55,64.58,277903.0,58.0759,58.0759,57.9951,58.022,277903.0
2022-02-24 11:15:00,64.58,64.68,64.56,64.62,220449.0,58.022,58.1119,58.0041,58.058,220449.0
2022-02-24 11:20:00,64.61,64.65,64.51,64.55,198206.0,58.049,58.0849,57.9591,57.9951,198206.0
2022-02-24 11:25:00,64.56,64.63,64.48,64.49,174964.0,58.0041,58.067,57.9322,57.9412,174964.0
2022-02-24 11:30:00,64.49,64.52,64.43,64.47,299004.0,57.9412,57.9681,57.8873,57.9232,299004.0
2022-02-24 11:35:00,64.47,64.58,64.36,64.56,331732.0,57.9232,58.022,57.8244,58.0041,331732.0
2022-02-24 11:40:00,64.57,64.57,64.4,64.47,151564.0,58.0131,58.0131,57.8603,57.9232,151564.0
2022-02-24 11:45:00,64.48,64.6,64.43,64.6,150437.0,57.9322,58.04,57.8873,58.04,150437.0
2022-02-24 11:50:00,64.6,64.71,64.59,64.68,238624.0,58.04,58.1388,58.031,58.1119,238624.0
2022-02-24 11:55:00,64.68,64.77,64.62,64.7,270195.0,58.1119,58.1927,58.058,58.1299,270195.0
2022-02-24 12:00:00,64.7,64.76,64.65,64.67,109081.0,58.1299,58.1838,58.0849,58.1029,109081.0
2022-02-24 12:05:00,64.67,64.68,64.55,64.61,144206.0,58.1029,58.1119,57.9951,58.049,144206.0
2022-02-24 12:10:00,64.62,64.65,64.5,64.5,394865.0,58.058,58.0849,57.9502,57.9502,394865.0
2022-02-24 12:15:00,64.51,64.54,64.43,64.52,251893.0,57.9591,57.9861,57.8873,57.9681,251893.0
2022-02-24 12:20:00,64.53,64.55,64.45,64.47,120281.0,57.9771,57.9951,57.9052,57.9232,120281.0
2022-02-24 12:25:00,64.47,64.55,64.46,64.53,277078.0,57.9232,57.9951,57.9142,57.9771,277078.0
2022-02-24 12:30:00,64.52,64.54,64.32,64.34,266775.0,57.9681,57.9861,57.7884,57.8064,266775.0
2022-02-24 12:35:00,64.33,64.48,64.33,64.44,262299.0,57.7974,57.9322,57.7974,57.8963,262299.0
2022-02-24 12:40:00,64.43,64.63,64.43,64.49,230214.0,57.8873,58.067,57.8873,57.9412,230214.0
2022-02-24 12:45:00,64.5,64.56,64.47,64.54,77943.0,57.9502,58.0041,57.9232,57.9861,77943.0
2022-02-24 12:50:00,64.55,64.63,64.55,64.63,148487.0,57.9951,58.067,57.9951,58.067,148487.0
2022-02-24 12:55:00,64.63,64.7,64.54,64.55,213225.0,58.067,58.1299,57.9861,57.9951,213225.0
2022-02-24 13:00:00,64.55,64.57,64.48,64.52,208640.0,57.9951,58.0131,57.9322,57.9681,208640.0
2022-02-24 13:05:00,64.53,64.69,64.52,64.68,197093.0,57.9771,58.1209,57.9681,58.1119,197093.0
2022-02-24 13:10:00,64.67,64.73,64.56,64.71,554309.0,58.1029,58.1568,58.0041,58.1388,554309.0
2022-02-24 13:15:00,64.7,64.72,64.6,64.61,107166.0,58.1299,58.1478,58.04,58.049,107166.0
2022-02-24 13:20:00,64.6,64.64,64.49,64.52,174857.0,58.04,58.0759,57.9412,57.9681,174857.0
2022-02-24 13:25:00,64.53,64.6,64.47,64.5,160723.0,57.9771,58.04,57.9232,57.9502,160723.0
2022-02-24 13:30:00,64.5,64.67,64.47,64.56,118293.0,57.9502,58.1029,57.9232,58.0041,118293.0
2022-02-24 13:35:00,64.56,64.58,64.47,64.47,175469.0,58.0041,58.022,57.9232,57.9232,175469.0
2022-02-24 13:40:00,64.46,64.49,64.35,64.35,297091.0,57.9142,57.9412,57.8154,57.8154,297091.0
2022-02-24 13:45:00,64.34,64.67,64.31,64.65,376108.0,57.8064,58.1029,57.7795,58.0849,376108.0
2022-02-24 13:50:00,64.65,64.72,64.6,64.63,208799.0,58.0849,58.1478,58.04,58.067,208799.0
2022-02-24 13:55:00,64.63,64.7,64.57,64.64,201712.0,58.067,58.1299,58.0131,58.0759,201712.0
2022-02-24 14:00:00,64.63,64.7,64.56,64.67,286754.0,58.067,58.1299,58.0041,58.1029,286754.0
2022-02-24 14:05:00,64.67,64.73,64.53,64.54,389006.0,58.1029,58.1568,57.9771,57.9861,389006.0
2022-02-24 14:10:00,64.55,64.69,64.53,64.66,258860.0,57.9951,58.1209,57.9771,58.0939,258860.0
2022-02-24 14:15:00,64.66,64.83,64.58,64.81,227137.0,58.0939,58.2467,58.022,58.2287,227137.0
2022-02-24 14:20:00,64.81,64.91,64.8,64.87,166945.0,58.2287,58.3185,58.2197,58.2826,166945.0
2022-02-24 14:25:00,64.88,64.97,64.85,64.92,608320.0,58.2916,58.3724,58.2646,58.3275,608320.0
2022-02-24 14:30:00,64.92,65.06,64.89,65.01,502924.0,58.3275,58.4533,58.3006,58.4084,502924.0
2022-02-24 14:35:00,65.01,65.09,64.95,65.06,372420.0,58.4084,58.4803,58.3545,58.4533,372420.0
2022-02-24 14:40:00,65.06,65.11,64.96,65.06,591487.0,58.4533,58.4982,58.3635,58.4533,591487.0
2022-02-24 14:45:00,65.07,65.13,65.01,65.08,315669.0,58.4623,58.5162,58.4084,58.4713,315669.0
2022-02-24 14:50:00,65.08,65.11,65.0,65.03,254254.0,58.4713,58.4982,58.3994,58.4263,254254.0
2022-02-24 14:55:00,65.03,65.07,64.96,65.07,279024.0,58.4263,58.4623,58.3635,58.4623,279024.0
2022-02-24 15:00:00,65.08,65.18,65.03,65.17,313631.0,58.4713,58.5611,58.4263,58.5521,313631.0
2022-02-24 15:05:00,65.17,65.22,65.11,65.13,199290.0,58.5521,58.5971,58.4982,58.5162,199290.0
2022-02-24 15:10:00,65.14,65.24,65.12,65.2,158158.0,58.5252,58.615,58.5072,58.5791,158158.0
2022-02-24 15:15:00,65.2,65.22,65.07,65.08,416353.0,58.5791,58.5971,58.4623,58.4713,416353.0
2022-02-24 15:20:00,65.09,65.15,65.02,65.14,515779.0,58.4803,58.5342,58.4174,58.5252,515779.0
2022-02-24 15:25:00,65.15,65.15,64.98,65.0,342407.0,58.5342,58.5342,58.3814,58.3994,342407.0
2022-02-24 15:30:00,64.99,65.25,64.98,65.23,300718.0,58.3904,58.624,58.3814,58.606,300718.0
2022-02-24 15:35:00,65.24,65.3,65.2,65.28,354720.0,58.615,58.6689,58.5791,58.651,354720.0
2022-02-24 15:40:00,65.29,65.35,65.26,65.28,519347.0,58.6599,58.7138,58.633,58.651,519347.0
2022-02-24 15:45:00,65.27,65.41,65.26,65.38,617878.0,58.642,58.7678,58.633,58.7408,617878.0
2022-02-24 15:50:00,65.38,65.67,65.38,65.63,840676.0,58.7408,59.0014,58.7408,58.9654,840676.0
2022-02-24 15:55:00,65.63,65.68,65.47,65.54,1396810.0,58.9654,59.0103,58.8217,58.8846,1396810.0
2022-02-25 09:30:00,66.2,66.46,65.98,66.45,484563.0,59.4775,59.7111,59.2799,59.7021,484563.0
2022-02-25 09:35:00,66.45,66.7,66.41,66.67,317996.0,59.7021,59.9268,59.6662,59.8998,317996.0
2022-02-25 09:40:00,66.66,66.7,66.4,66.4,359807.0,59.8908,59.9268,59.6572,59.6572,359807.0
2022-02-25 09:45:00,66.39,66.48,66.08,66.08,469157.0,59.6482,59.7291,59.3697,59.3697,469157.0
2022-02-25 09:50:00,66.06,66.17,66.04,66.06,249832.0,59.3518,59.4506,59.3338,59.3518,249832.0
2022-02-25 09:55:00,66.08,66.22,66.05,66.11,180104.0,59.3697,59.4955,59.3428,59.3967,180104.0
2022-02-25 10:00:00,66.12,66.48,66.1,66.4,211474.0,59.4057,59.7291,59.3877,59.6572,211474.0
2022-02-25 10:05:00,66.39,66.46,66.33,66.36,168686.0,59.6482,59.7111,59.5943,59.6213,168686.0
2022-02-25 10:10:00,66.36,66.36,66.25,66.32,125711.0,59.6213,59.6213,59.5225,59.5853,125711.0
2022-02-25 10:15:00,66.33,66.36,66.16,66.35,212606.0,59.5943,59.6213,59.4416,59.6123,212606.0
2022-02-25 10:20:00,66.35,66.42,66.19,66.34,214065.0,59.6123,59.6752,59.4685,59.6033,214065.0
2022-02-25 10:25:00,66.36,66.52,66.34,66.5,201153.0,59.6213,59.765,59.6033,59.7471,201153.0
2022-02-25 10:30:00,66.51,66.56,66.45,66.46,217777.0,59.7561,59.801,59.7021,59.7111,217777.0
2022-02-25 10:35:00,66.46,66.6,66.43,66.58,144420.0,59.7111,59.8369,59.6842,59.8189,144420.0
2022-02-25 10:40:00,66.59,66.72,66.59,66.7,200857.0,59.8279,59.9447,59.8279,59.9268,200857.0
2022-02-25 10:45:00,66.71,66.74,66.6,66.73,156070.0,59.9357,59.9627,59.8369,59.9537,156070.0
2022-02-25 10:50:00,66.73,66.87,66.73,66.87,223125.0,59.9537,60.0795,59.9537,60.0795,223125.0
2022-02-25 10:55:00,66.87,66.93,66.75,66.87,293138.0,60.0795,60.1334,59.9717,60.0795,293138.0
2022-02-25 11:00:00,66.86,67.04,66.78,67.03,290275.0,60.0705,60.2322,59.9986,60.2232,290275.0
2022-02-25 11:05:00,67.03,67.12,66.99,67.07,306927.0,60.2232,60.3041,60.1873,60.2592,306927.0
2022-02-25 11:10:00,67.07,67.08,66.99,67.02,397323.0,60.2592,60.2682,60.1873,60.2143,397323.0
2022-02-25 11:15:00,67.02,67.06,66.98,67.04,179273.0,60.2143,60.2502,60.1783,60.2322,179273.0
2022-02-25 11:20:00,67.05,67.2,67.01,67.14,182383.0,60.2412,60.376,60.2053,60.3221,182383.0
2022-02-25 11:25:00,67.15,67.19,67.05,67.06,134529.0,60.3311,60.367,60.2412,60.2502,134529.0
2022-02-25 11:30:00,67.06,67.09,67.02,67.03,182422.0,60.2502,60.2772,60.2143,60.2232,182422.0
2022-02-25 11:35:00,67.03,67.05,66.97,67.04,180177.0,60.2232,60.2412,60.1693,60.2322,180177.0
2022-02-25 11:40:00,67.04,67.08,66.94,66.99,159608.0,60.2322,60.2682,60.1424,60.1873,159608.0
2022-02-25 11:45:00,66.98,67.02,66.89,66.98,159825.0,60.1783,60.2143,60.0975,60.1783,159825.0
2022-02-25 11:50:00,66.98,67.13,66.98,67.12,133536.0,60.1783,60.3131,60.1783,60.3041,133536.0
2022-02-25 11:55:00,67.13,67.22,67.12,67.21,165376.0,60.3131,60.394,60.3041,60.385,165376.0
2022-02-25 12:00:00,67.21,67.25,67.12,67.13,98358.0,60.385,60.4209,60.3041,60.3131,98358.0
2022-02-25 12:05:00,67.14,67.18,67.1,67.14,115583.0,60.3221,60.358,60.2861,60.3221,115583.0
2022-02-25 12:10:00,67.14,67.24,67.13,67.17,156876.0,60.3221,60.4119,60.3131,60.349,156876.0
2022-02-25 12:15:00,67.18,67.25,67.15,67.17,190769.0,60.358,60.4209,60.3311,60.349,190769.0
2022-02-25 12:20:00,67.18,67.23,67.15,67.22,113730.0,60.358,60.4029,60.3311,60.394,113730.0
2022-02-25 12:25:00,67.22,67.28,67.19,67.26,94722.0,60.394,60.4479,60.367,60.4299,94722.0
2022-02-25 12:30:00,67.25,67.27,67.17,67.22,126036.0,60.4209,60.4389,60.349,60.394,126036.0
2022-02-25 12:35:00,67.22,67.26,67.19,67.24,130813.0,60.394,60.4299,60.367,60.4119,130813.0
2022-02-25 12:40:00,67.24,67.32,67.24,67.31,78759.0,60.4119,60.4838,60.4119,60.4748,78759.0
2022-02-25 12:45:00,67.32,67.33,67.28,67.31,79536.0,60.4838,60.4928,60.4479,60.4748,79536.0
2022-02-25 12:50:00,67.3,67.36,67.28,67.3,177725.0,60.4658,60.5197,60.4479,60.4658,177725.0
2022-02-25 12:55:00,67.3,67.32,67.21,67.25,242868.0,60.4658,60.4838,60.385,60.4209,242868.0
2022-02-25 13:00:00,67.25,67.35,67.23,67.28,393086.0,60.4209,60.5108,60.4029,60.4479,393086.0
2022-02-25 13:05:00,67.28,67.3,67.24,67.27,75462.0,60.4479,60.4658,60.4119,60.4389,75462.0
2022-02-25 13:10:00,67.26,67.34,67.24,67.32,301475.0,60.4299,60.5018,60.4119,60.4838,301475.0
2022-02-25 13:15:00,67.32,67.39,67.24,67.38,175914.0,60.4838,60.5467,60.4119,60.5377,175914.0
2022-02-25 13:20:00,67.38,67.4,67.3,67.33,264778.0,60.5377,60.5557,60.4658,60.4928,264778.0
2022-02-25 13:25:00,67.34,67.46,67.33,67.45,138557.0,60.5018,60.6096,60.4928,60.6006,138557.0
2022-02-25 13:30:00,67.45,67.49,67.43,67.44,80704.0,60.6006,60.6365,60.5826,60.5916,80704.0
2022-02-25 13:35:00,67.44,67.44,67.36,67.41,106349.0,60.5916,60.5916,60.5197,60.5647,106349.0
2022-02-25 13:40:00,67.42,67.58,67.41,67.56,92626.0,60.5736,60.7174,60.5647,60.6994,92626.0
2022-02-25 13:45:00,67.56,67.6,67.53,67.59,153138.0,60.6994,60.7354,60.6725,60.7264,153138.0
2022-02-25 13:50:00,67.6,67.66,67.57,67.61,187890.0,60.7354,60.7893,60.7084,60.7444,187890.0
2022-02-25 13:55:00,67.61,67.61,67.45,67.47,178263.0,60.7444,60.7444,60.6006,60.6186,178263.0
2022-02-25 14:00:00,67.47,67.57,67.38,67.53,176399.0,60.6186,60.7084,60.5377,60.6725,176399.0
2022-02-25 14:05:00,67.53,67.56,67.47,67.55,243802.0,60.6725,60.6994,60.6186,60.6904,243802.0
2022-02-25 14:10:00,67.55,67.65,67.55,67.64,388527.0,60.6904,60.7803,60.6904,60.7713,388527.0
2022-02-25 14:15:00,67.64,67.65,67.5,67.52,111213.0,60.7713,60.7803,60.6455,60.6635,111213.0
2022-02-25 14:20:00,67.52,67.6,67.49,67.58,141998.0,60.6635,60.7354,60.6365,60.7174,141998.0
2022-02-25 14:25:00,67.58,67.59,67.52,67.54,102308.0,60.7174,60.7264,60.6635,60.6815,102308.0
2022-02-25 14:30:00,67.54,67.6,67.47,67.5,322491.0,60.6815,60.7354,60.6186,60.6455,322491.0
2022-02-25 14:35:00,67.5,67.58,67.43,67.43,169323.0,60.6455,60.7174,60.5826,60.5826,169323.0
2022-02-25 14:40:00,67.43,67.47,67.37,67.44,189372.0,60.5826,60.6186,60.5287,60.5916,189372.0
2022-02-25 14:45:00,67.44,67.52,67.41,67.48,169636.0,60.5916,60.6635,60.5647,60.6276,169636.0
2022-02-25 14:50:00,67.47,67.47,67.37,67.42,161261.0,60.6186,60.6186,60.5287,60.5736,161261.0
2022-02-25 14:55:00,67.43,67.55,67.43,67.44,219206.0,60.5826,60.6904,60.5826,60.5916,219206.0
2022-02-25 15:00:00,67.44,67.45,67.31,67.35,139383.0,60.5916,60.6006,60.4748,60.5108,139383.0
2022-02-25 15:05:00,67.36,67.41,67.35,67.38,177993.0,60.5197,60.5647,60.5108,60.5377,177993.0
2022-02-25 15:10:00,67.38,67.4,67.29,67.37,158483.0,60.5377,60.5557,60.4568,60.5287,158483.0
2022-02-25 15:15:00,67.37,67.46,67.36,67.39,203736.0,60.5287,60.6096,60.5197,60.5467,203736.0
2022-02-25 15:20:00,67.39,67.46,67.36,67.4,257816.0,60.5467,60.6096,60.5197,60.5557,257816.0
2022-02-25 15:25:00,67.39,67.4,67.3,67.31,344905.0,60.5467,60.5557,60.4658,60.4748,344905.0
2022-02-25 15:30:00,67.32,67.39,67.25,67.25,484686.0,60.4838,60.5467,60.4209,60.4209,484686.0
2022-02-25 15:35:00,67.25,67.3,67.16,67.28,480904.0,60.4209,60.4658,60.34,60.4479,480904.0
2022-02-25 15:40:00,67.3,67.39,67.28,67.31,527475.0,60.4658,60.5467,60.4479,60.4748,527475.0
2022-02-25 15:45:00,67.3,67.45,67.27,67.38,888792.0,60.4658,60.6006,60.4389,60.5377,888792.0
2022-02-25 15:50:00,67.38,67.52,67.38,67.42,1080039.0,60.5377,60.6635,60.5377,60.5736,1080039.0
2022-02-25 15:55:00,67.43,67.6,67.39,67.59,1770457.0,60.5826,60.7354,60.5467,60.7264,1770457.0
2022-02-28 09:30:00,67.17,67.39,67.09,67.2,465436.0,60.349,60.5467,60.2772,60.376,465436.0
2022-02-28 09:35:00,67.2,67.52,67.16,67.49,315902.0,60.376,60.6635,60.34,60.6365,315902.0
2022-02-28 09:40:00,67.48,67.58,67.32,67.53,263725.0,60.6276,60.7174,60.4838,60.6725,263725.0
2022-02-28 09:45:00,67.52,67.56,67.4,67.53,174170.0,60.6635,60.6994,60.5557,60.6725,174170.0
2022-02-28 09:50:00,67.53,67.59,67.42,67.46,179866.0,60.6725,60.7264,60.5736,60.6096,179866.0
2022-02-28 09:55:00,67.45,67.51,67.36,67.45,213661.0,60.6006,60.6545,60.5197,60.6006,213661.0
2022-02-28 10:00:00,67.45,67.55,67.41,67.49,157095.0,60.6006,60.6904,60.5647,60.6365,157095.0
2022-02-28 10:05:00,67.5,67.53,67.39,67.49,123051.0,60.6455,60.6725,60.5467,60.6365,123051.0
2022-02-28 10:10:00,67.48,67.63,67.48,67.55,153580.0,60.6276,60.7623,60.6276,60.6904,153580.0
2022-02-28 10:15:00,67.54,67.56,67.43,67.45,148064.0,60.6815,60.6994,60.5826,60.6006,148064.0
2022-02-28 10:20:00,67.46,67.6,67.42,67.56,170497.0,60.6096,60.7354,60.5736,60.6994,170497.0
2022-02-28 10:25:00,67.55,67.62,67.48,67.52,154633.0,60.6904,60.7533,60.6276,60.6635,154633.0
2022-02-28 10:30:00,67.52,67.73,67.51,67.64,158924.0,60.6635,60.8522,60.6545,60.7713,158924.0
2022-02-28 10:35:00,67.64,67.74,67.62,67.72,202398.0,60.7713,60.8612,60.7533,60.8432,202398.0
2022-02-28 10:40:00,67.73,67.76,67.65,67.75,203356.0,60.8522,60.8791,60.7803,60.8701,203356.0
2022-02-28 10:45:00,67.76,67.78,67.67,67.68,123673.0,60.8791,60.8971,60.7983,60.8072,123673.0
2022-02-28 10:50:00,67.68,67.71,67.62,67.69,137930.0,60.8072,60.8342,60.7533,60.8162,137930.0
2022-02-28 10:55:00,67.69,67.74,67.65,67.74,161250.0,60.8162,60.8612,60.7803,60.8612,161250.0
2022-02-28 11:00:00,67.74,67.85,67.69,67.78,209653.0,60.8612,60.96,60.8162,60.8971,209653.0
2022-02-28 11:05:00,67.77,67.88,67.76,67.87,139163.0,60.8881,60.9869,60.8791,60.9779,139163.0
2022-02-28 11:10:00,67.88,67.91,67.79,67.79,186057.0,60.9869,61.0139,60.9061,60.9061,186057.0
2022-02-28 11:15:00,67.79,67.9,67.79,67.85,168475.0,60.9061,61.0049,60.9061,60.96,168475.0
2022-02-28 11:20:00,67.85,67.96,67.84,67.95,138093.0,60.96,61.0588,60.951,61.0498,138093.0
2022-02-28 11:25:00,67.94,68.01,67.91,67.95,207765.0,61.0408,61.1037,61.0139,61.0498,207765.0
2022-02-28 11:30:00,67.96,67.97,67.86,67.86,112517.0,61.0588,61.0678,60.969,60.969,112517.0
2022-02-28 11:35:00,67.86,67.91,67.75,67.76,173236.0,60.969,61.0139,60.8701,60.8791,173236.0
2022-02-28 11:40:00,67.76,67.78,67.67,67.76,109174.0,60.8791,60.8971,60.7983,60.8791,109174.0
2022-02-28 11:45:00,67.77,67.77,67.62,67.66,169124.0,60.8881,60.8881,60.7533,60.7893,169124.0
2022-02-28 11:50:00,67.67,67.73,67.62,67.72,74292.0,60.7983,60.8522,60.7533,60.8432,74292.0
2022-02-28 11:55:00,67.72,67.85,67.72,67.79,90861.0,60.8432,60.96,60.8432,60.9061,90861.0
2022-02-28 12:00:00,67.79,67.84,67.78,67.78,41980.0,60.9061,60.951,60.8971,60.8971,41980.0
2022-02-28 12:05:00,67.79,67.8,67.67,67.68,152281.0,60.9061,60.9151,60.7983,60.8072,152281.0
2022-02-28 12:10:00,67.68,67.68,67.57,67.59,77560.0,60.8072,60.8072,60.7084,60.7264,77560.0
2022-02-28 12:15:00,67.58,67.63,67.48,67.61,133205.0,60.7174,60.7623,60.6276,60.7444,133205.0
2022-02-28 12:20:00,67.6,67.61,67.48,67.49,179892.0,60.7354,60.7444,60.6276,60.6365,179892.0
2022-02-28 12:25:00,67.5,67.57,67.5,67.54,111038.0,60.6455,60.7084,60.6455,60.6815,111038.0
2022-02-28 12:30:00,67.53,67.55,67.49,67.49,231167.0,60.6725,60.6904,60.6365,60.6365,231167.0
2022-02-28 12:35:00,67.49,67.52,67.43,67.45,123418.0,60.6365,60.6635,60.5826,60.6006,123418.0
2022-02-28 12:40:00,67.45,67.52,67.43,67.47,211411.0,60.6006,60.6635,60.5826,60.6186,211411.0
2022-02-28 12:45:00,67.46,67.51,67.41,67.42,133034.0,60.6096,60.6545,60.5647,60.5736,133034.0
2022-02-28 12:50:00,67.42,67.46,67.35,67.41,127264.0,60.5736,60.6096,60.5108,60.5647,127264.0
2022-02-28 12:55:00,67.41,67.45,67.38,67.43,70346.0,60.5647,60.6006,60.5377,60.5826,70346.0
2022-02-28 13:00:00,67.42,67.53,67.42,67.5,151648.0,60.5736,60.6725,60.5736,60.6455,151648.0
2022-02-28 13:05:00,67.5,67.61,67.49,67.59,137619.0,60.6455,60.7444,60.6365,60.7264,137619.0
2022-02-28 13:10:00,67.59,67.62,67.54,67.54,60473.0,60.7264,60.7533,60.6815,60.6815,60473.0
2022-02-28 13:15:00,67.55,67.56,67.44,67.49,189496.0,60.6904,60.6994,60.5916,60.6365,189496.0
2022-02-28 13:20:00,67.48,67.49,67.43,67.44,114744.0,60.6276,60.6365,60.5826,60.5916,114744.0
2022-02-28 13:25:00,67.44,67.53,67.44,67.47,177230.0,60.5916,60.6725,60.5916,60.6186,177230.0
2022-02-28 13:30:00,67.47,67.47,67.38,67.41,138735.0,60.6186,60.6186,60.5377,60.5647,138735.0
2022-02-28 13:35:00,67.41,67.48,67.38,67.45,47050.0,60.5647,60.6276,60.5377,60.6006,47050.0
2022-02-28 13:40:00,67.45,67.56,67.45,67.49,61224.0,60.6006,60.6994,60.6006,60.6365,61224.0
2022-02-28 13:45:00,67.49,67.56,67.43,67.56,79806.0,60.6365,60.6994,60.5826,60.6994,79806.0
2022-02-28 13:50:00,67.56,67.7,67.55,67.65,114883.0,60.6994,60.8252,60.6904,60.7803,114883.0
2022-02-28 13:55:00,67.64,67.64,67.55,67.58,142430.0,60.7713,60.7713,60.6904,60.7174,142430.0
2022-02-28 14:00:00,67.58,67.62,67.41,67.43,128657.0,60.7174,60.7533,60.5647,60.5826,128657.0
2022-02-28 14:05:00,67.43,67.43,67.25,67.26,351907.0,60.5826,60.5826,60.4209,60.4299,351907.0
2022-02-28 14:10:00,67.26,67.28,67.18,67.24,190140.0,60.4299,60.4479,60.358,60.4119,190140.0
2022-02-28 14:15:00,67.23,67.27,67.15,67.23,158487.0,60.4029,60.4389,60.3311,60.4029,158487.0
2022-02-28 14:20:00,67.24,67.31,67.2,67.22,318430.0,60.4119,60.4748,60.376,60.394,318430.0
2022-02-28 14:25:00,67.23,67.28,67.19,67.23,80719.0,60.4029,60.4479,60.367,60.4029,80719.0
2022-02-28 14:30:00,67.23,67.3,67.19,67.29,131609.0,60.4029,60.4658,60.367,60.4568,131609.0
2022-02-28 14:35:00,67.29,67.39,67.28,67.31,130258.0,60.4568,60.5467,60.4479,60.4748,130258.0
2022-02-28 14:40:00,67.31,67.47,67.26,67.44,115660.0,60.4748,60.6186,60.4299,60.5916,115660.0
2022-02-28 14:45:00,67.45,67.45,67.35,67.39,56461.0,60.6006,60.6006,60.5108,60.5467,56461.0
2022-02-28 14:50:00,67.39,67.48,67.37,67.48,63105.0,60.5467,60.6276,60.5287,60.6276,63105.0
2022-02-28 14:55:00,67.47,67.57,67.46,67.52,103486.0,60.6186,60.7084,60.6096,60.6635,103486.0
2022-02-28 15:00:00,67.51,67.56,67.47,67.52,158432.0,60.6545,60.6994,60.6186,60.6635,158432.0
2022-02-28 15:05:00,67.52,67.61,67.43,67.59,140644.0,60.6635,60.7444,60.5826,60.7264,140644.0
2022-02-28 15:10:00,67.59,67.59,67.5,67.54,85150.0,60.7264,60.7264,60.6455,60.6815,85150.0
2022-02-28 15:15:00,67.55,67.66,67.54,67.61,173867.0,60.6904,60.7893,60.6815,60.7444,173867.0
2022-02-28 15:20:00,67.61,67.71,67.61,67.67,160169.0,60.7444,60.8342,60.7444,60.7983,160169.0
2022-02-28 15:25:00,67.67,67.7,67.61,67.63,215889.0,60.7983,60.8252,60.7444,60.7623,215889.0
2022-02-28 15:30:00,67.62,67.62,67.48,67.48,307909.0,60.7533,60.7533,60.6276,60.6276,307909.0
2022-02-28 15:35:00,67.49,67.55,67.45,67.53,456672.0,60.6365,60.6904,60.6006,60.6725,456672.0
2022-02-28 15:40:00,67.53,67.71,67.52,67.67,294646.0,60.6725,60.8342,60.6635,60.7983,294646.0
2022-02-28 15:45:00,67.68,67.86,67.68,67.82,845797.0,60.8072,60.969,60.8072,60.933,845797.0
2022-02-28 15:50:00,67.83,67.96,67.81,67.89,1103071.0,60.942,61.0588,60.924,60.9959,1103071.0
2022-02-28 15:55:00,67.88,68.03,67.88,67.91,1467667.0,60.9869,61.1217,60.9869,61.0139,1467667.0
2022-03-01 09:30:00,67.79,68.13,67.77,68.09,364240.0,60.9061,61.2115,60.8881,61.1756,364240.0
2022-03-01 09:35:00,68.1,68.36,68.1,68.36,289536.0,61.1846,61.4182,61.1846,61.4182,289536.0
2022-03-01 09:40:00,68.37,68.38,68.2,68.31,270113.0,61.4272,61.4362,61.2744,61.3733,270113.0
2022-03-01 09:45:00,68.3,68.32,68.09,68.11,314806.0,61.3643,61.3823,61.1756,61.1936,314806.0
2022-03-01 09:50:00,68.12,68.12,67.88,67.89,249665.0,61.2026,61.2026,60.9869,60.9959,249665.0
2022-03-01 09:55:00,67.89,67.95,67.74,67.79,148486.0,60.9959,61.0498,60.8612,60.9061,148486.0
2022-03-01 10:00:00,67.79,67.97,67.79,67.97,255510.0,60.9061,61.0678,60.9061,61.0678,255510.0
2022-03-01 10:05:00,67.96,68.01,67.81,67.84,370664.0,61.0588,61.1037,60.924,60.951,370664.0
2022-03-01 10:10:00,67.83,67.92,67.81,67.84,154901.0,60.942,61.0229,60.924,60.951,154901.0
2022-03-01 10:15:00,67.84,67.87,67.76,67.81,402078.0,60.951,60.9779,60.8791,60.924,402078.0
2022-03-01 10:20:00,67.82,67.92,67.64,67.65,160637.0,60.933,61.0229,60.7713,60.7803,160637.0
2022-03-01 10:25:00,67.66,67.74,67.58,67.66,100202.0,60.7893,60.8612,60.7174,60.7893,100202.0
2022-03-01 10:30:00,67.66,67.69,67.52,67.54,203527.0,60.7893,60.8162,60.6635,60.6815,203527.0
2022-03-01 10:35:00,67.54,67.62,67.4,67.41,120574.0,60.6815,60.7533,60.5557,60.5647,120574.0
2022-03-01 10:40:00,67.41,67.43,67.34,67.41,157791.0,60.5647,60.5826,60.5018,60.5647,157791.0
2022-03-01 10:45:00,67.41,67.5,67.37,67.5,216811.0,60.5647,60.6455,60.5287,60.6455,216811.0
2022-03-01 10:50:00,67.51,67.68,67.5,67.63,117292.0,60.6545,60.8072,60.6455,60.7623,117292.0
2022-03-01 10:55:00,67.62,67.66,67.55,67.57,101180.0,60.7533,60.7893,60.6904,60.7084,101180.0
2022-03-01 11:00:00,67.56,67.75,67.54,67.7,88764.0,60.6994,60.8701,60.6815,60.8252,88764.0
2022-03-01 11:05:00,67.71,67.72,67.53,67.56,157006.0,60.8342,60.8432,60.6725,60.6994,157006.0
2022-03-01 11:10:00,67.57,67.64,67.5,67.64,136250.0,60.7084,60.7713,60.6455,60.7713,136250.0
2022-03-01 11:15:00,67.64,67.66,67.5,67.51,81607.0,60.7713,60.7893,60.6455,60.6545,81607.0
2022-03-01 11:20:00,67.51,67.66,67.5,67.61,65825.0,60.6545,60.7893,60.6455,60.7444,65825.0
2022-03-01 11:25:00,67.6,67.6,67.51,67.59,124959.0,60.7354,60.7354,60.6545,60.7264,124959.0
2022-03-01 11:30:00,67.59,67.62,67.37,67.37,160183.0,60.7264,60.7533,60.5287,60.5287,160183.0
2022-03-01 11:35:00,67.37,67.4,67.3,67.34,103966.0,60.5287,60.5557,60.4658,60.5018,103966.0
2022-03-01 11:40:00,67.34,67.41,67.31,67.32,96405.0,60.5018,60.5647,60.4748,60.4838,96405.0
2022-03-01 11:45:00,67.33,67.33,67.09,67.12,171947.0,60.4928,60.4928,60.2772,60.3041,171947.0
2022-03-01 11:50:00,67.12,67.16,67.01,67.02,94054.0,60.3041,60.34,60.2053,60.2143,94054.0
2022-03-01 11:55:00,67.02,67.05,66.92,66.96,179382.0,60.2143,60.2412,60.1244,60.1604,179382.0
2022-03-01 12:00:00,66.95,66.99,66.85,66.89,133083.0,60.1514,60.1873,60.0615,60.0975,133083.0
2022-03-01 12:05:00,66.89,66.96,66.87,66.95,90253.0,60.0975,60.1604,60.0795,60.1514,90253.0
2022-03-01 12:10:00,66.96,66.99,66.83,66.98,145291.0,60.1604,60.1873,60.0436,60.1783,145291.0
2022-03-01 12:15:00,66.98,67.09,66.92,67.04,172575.0,60.1783,60.2772,60.1244,60.2322,172575.0
2022-03-01 12:20:00,67.05,67.06,66.95,66.98,54406.0,60.2412,60.2502,60.1514,60.1783,54406.0
2022-03-01 12:25:00,66.98,67.06,66.96,66.98,139614.0,60.1783,60.2502,60.1604,60.1783,139614.0
2022-03-01 12:30:00,66.99,67.14,66.96,67.12,138318.0,60.1873,60.3221,60.1604,60.3041,138318.0
2022-03-01 12:35:00,67.12,67.17,67.1,67.13,102768.0,60.3041,60.349,60.2861,60.3131,102768.0
2022-03-01 12:40:00,67.13,67.21,67.13,67.18,159971.0,60.3131,60.385,60.3131,60.358,159971.0
2022-03-01 12:45:00,67.18,67.18,67.1,67.11,94813.0,60.358,60.358,60.2861,60.2951,94813.0
2022-03-01 12:50:00,67.1,67.12,67.0,67.04,62866.0,60.2861,60.3041,60.1963,60.2322,62866.0
2022-03-01 12:55:00,67.04,67.07,67.0,67.04,85482.0,60.2322,60.2592,60.1963,60.2322,85482.0
2022-03-01 13:00:00,67.04,67.12,67.02,67.09,140749.0,60.2322,60.3041,60.2143,60.2772,140749.0
2022-03-01 13:05:00,67.09,67.09,67.01,67.09,108867.0,60.2772,60.2772,60.2053,60.2772,108867.0
2022-03-01 13:10:00,67.08,67.1,66.97,67.0,72366.0,60.2682,60.2861,60.1693,60.1963,72366.0
2022-03-01 13:15:00,67.01,67.05,66.95,67.02,118125.0,60.2053,60.2412,60.1514,60.2143,118125.0
2022-03-01 13:20:00,67.02,67.06,66.94,66.94,113157.0,60.2143,60.2502,60.1424,60.1424,113157.0
2022-03-01 13:25:00,66.94,66.96,66.88,66.96,116235.0,60.1424,60.1604,60.0885,60.1604,116235.0
2022-03-01 13:30:00,66.96,67.0,66.9,66.93,134838.0,60.1604,60.1963,60.1065,60.1334,134838.0
2022-03-01 13:35:00,66.92,67.07,66.9,67.06,118132.0,60.1244,60.2592,60.1065,60.2502,118132.0
2022-03-01 13:40:00,67.06,67.1,67.02,67.07,97308.0,60.2502,60.2861,60.2143,60.2592,97308.0
2022-03-01 13:45:00,67.07,67.14,67.03,67.06,118710.0,60.2592,60.3221,60.2232,60.2502,118710.0
2022-03-01 13:50:00,67.06,67.07,67.01,67.02,90458.0,60.2502,60.2592,60.2053,60.2143,90458.0
2022-03-01 13:55:00,67.03,67.08,66.98,67.02,153669.0,60.2232,60.2682,60.1783,60.2143,153669.0
2022-03-01 14:00:00,67.02,67.02,66.87,66.89,121462.0,60.2143,60.2143,60.0795,60.0975,121462.0
2022-03-01 14:05:00,66.88,66.97,66.87,66.9,109499.0,60.0885,60.1693,60.0795,60.1065,109499.0
2022-03-01 14:10:00,66.9,66.95,66.88,66.92,267878.0,60.1065,60.1514,60.0885,60.1244,267878.0
2022-03-01 14:15:00,66.91,67.0,66.83,66.97,238980.0,60.1154,60.1963,60.0436,60.1693,238980.0
2022-03-01 14:20:00,66.97,67.21,66.96,67.21,153450.0,60.1693,60.385,60.1604,60.385,153450.0
2022-03-01 14:25:00,67.2,67.31,67.2,67.27,103429.0,60.376,60.4748,60.376,60.4389,103429.0
2022-03-01 14:30:00,67.28,67.32,67.24,67.28,151980.0,60.4479,60.4838,60.4119,60.4479,151980.0
2022-03-01 14:35:00,67.29,67.36,67.24,67.34,145823.0,60.4568,60.5197,60.4119,60.5018,145823.0
2022-03-01 14:40:00,67.33,67.36,67.27,67.35,148998.0,60.4928,60.5197,60.4389,60.5108,148998.0
2022-03-01 14:45:00,67.35,67.39,67.24,67.26,214355.0,60.5108,60.5467,60.4119,60.4299,214355.0
2022-03-01 14:50:00,67.25,67.25,67.15,67.16,199132.0,60.4209,60.4209,60.3311,60.34,199132.0
2022-03-01 14:55:00,67.16,67.25,67.14,67.23,164420.0,60.34,60.4209,60.3221,60.4029,164420.0
2022-03-01 15:00:00,67.23,67.45,67.19,67.45,181624.0,60.4029,60.6006,60.367,60.6006,181624.0
2022-03-01 15:05:00,67.46,67.53,67.35,67.38,299994.0,60.6096,60.6725,60.5108,60.5377,299994.0
2022-03-01 15:10:00,67.38,67.39,67.29,67.37,237250.0,60.5377,60.5467,60.4568,60.5287,237250.0
2022-03-01 15:15:00,67.37,67.39,67.25,67.26,256453.0,60.5287,60.5467,60.4209,60.4299,256453.0
2022-03-01 15:20:00,67.27,67.34,67.25,67.32,288408.0,60.4389,60.5018,60.4209,60.4838,288408.0
2022-03-01 15:25:00,67.32,67.33,67.23,67.23,250571.0,60.4838,60.4928,60.4029,60.4029,250571.0
2022-03-01 15:30:00,67.23,67.29,67.12,67.25,277615.0,60.4029,60.4568,60.3041,60.4209,277615.0
2022-03-01 15:35:00,67.24,67.28,67.19,67.22,278239.0,60.4119,60.4479,60.367,60.394,278239.0
2022-03-01 15:40:00,67.22,67.31,67.12,67.16,294788.0,60.394,60.4748,60.3041,60.34,294788.0
2022-03-01 15:45:00,67.15,67.16,66.97,66.98,583796.0,60.3311,60.34,60.1693,60.1783,583796.0
2022-03-01 15:50:00,66.98,67.17,66.88,67.16,805948.0,60.1783,60.349,60.0885,60.34,805948.0
2022-03-01 15:55:00,67.15,67.41,67.08,67.35,1439204.0,60.3311,60.5647,60.2682,60.5108,1439204.0
2022-03-02 09:30:00,67.37,67.6,67.33,67.47,374814.0,60.5287,60.7354,60.4928,60.6186,374814.0
2022-03-02 09:35:00,67.48,67.55,67.42,67.51,200592.0,60.6276,60.6904,60.5736,60.6545,200592.0
2022-03-02 09:40:00,67.51,67.75,67.46,67.64,240165.0,60.6545,60.8701,60.6096,60.7713,240165.0
2022-03-02 09:45:00,67.64,67.73,67.58,67.59,179250.0,60.7713,60.8522,60.7174,60.7264,179250.0
2022-03-02 09:50:00,67.59,67.71,67.52,67.52,249351.0,60.7264,60.8342,60.6635,60.6635,249351.0
2022-03-02 09:55:00,67.52,67.58,67.36,67.55,200691.0,60.6635,60.7174,60.5197,60.6904,200691.0
2022-03-02 10:00:00,67.56,67.79,67.56,67.76,176406.0,60.6994,60.9061,60.6994,60.8791,176406.0
2022-03-02 10:05:00,67.75,67.78,67.61,67.66,161795.0,60.8701,60.8971,60.7444,60.7893,161795.0
2022-03-02 10:10:00,67.66,67.79,67.66,67.76,122096.0,60.7893,60.9061,60.7893,60.8791,122096.0
2022-03-02 10:15:00,67.75,67.75,67.65,67.75,113152.0,60.8701,60.8701,60.7803,60.8701,113152.0
2022-03-02 10:20:00,67.75,67.85,67.74,67.85,87413.0,60.8701,60.96,60.8612,60.96,87413.0
2022-03-02 10:25:00,67.85,68.07,67.8,67.92,458547.0,60.96,61.1576,60.9151,61.0229,458547.0
2022-03-02 10:30:00,67.92,67.95,67.72,67.84,321469.0,61.0229,61.0498,60.8432,60.951,321469.0
2022-03-02 10:35:00,67.85,68.01,67.81,67.98,272059.0,60.96,61.1037,60.924,61.0768,272059.0
2022-03-02 10:40:00,67.98,68.01,67.9,67.94,137804.0,61.0768,61.1037,61.0049,61.0408,137804.0
2022-03-02 10:45:00,67.95,67.99,67.88,67.97,138507.0,61.0498,61.0858,60.9869,61.0678,138507.0
2022-03-02 10:50:00,67.97,67.99,67.79,67.82,169356.0,61.0678,61.0858,60.9061,60.933,169356.0
2022-03-02 10:55:00,67.82,68.04,67.82,68.03,120913.0,60.933,61.1307,60.933,61.1217,120913.0
2022-03-02 11:00:00,68.03,68.15,67.9,68.08,240103.0,61.1217,61.2295,61.0049,61.1666,240103.0
2022-03-02 11:05:00,68.09,68.13,67.99,68.03,169778.0,61.1756,61.2115,61.0858,61.1217,169778.0
2022-03-02 11:10:00,68.02,68.11,67.97,68.05,237936.0,61.1127,61.1936,61.0678,61.1397,237936.0
2022-03-02 11:15:00,68.06,68.08,67.99,68.02,173404.0,61.1487,61.1666,61.0858,61.1127,173404.0
2022-03-02 11:20:00,68.01,68.07,67.95,67.99,115010.0,61.1037,61.1576,61.0498,61.0858,115010.0
2022-03-02 11:25:00,67.99,68.17,67.99,68.12,74193.0,61.0858,61.2475,61.0858,61.2026,74193.0
2022-03-02 11:30:00,68.12,68.28,68.12,68.19,167947.0,61.2026,61.3463,61.2026,61.2655,167947.0
2022-03-02 11:35:00,68.18,68.2,68.0,68.12,143414.0,61.2565,61.2744,61.0947,61.2026,143414.0
2022-03-02 11:40:00,68.12,68.17,68.03,68.05,228371.0,61.2026,61.2475,61.1217,61.1397,228371.0
2022-03-02 11:45:00,68.05,68.16,68.03,68.03,91369.0,61.1397,61.2385,61.1217,61.1217,91369.0
2022-03-02 11:50:00,68.04,68.1,68.02,68.04,159973.0,61.1307,61.1846,61.1127,61.1307,159973.0
2022-03-02 11:55:00,68.04,68.13,68.02,68.1,110702.0,61.1307,61.2115,61.1127,61.1846,110702.0
2022-03-02 12:00:00,68.1,68.17,68.06,68.14,158701.0,61.1846,61.2475,61.1487,61.2205,158701.0
2022-03-02 12:05:00,68.14,68.2,68.07,68.2,159120.0,61.2205,61.2744,61.1576,61.2744,159120.0
2022-03-02 12:10:00,68.2,68.28,68.17,68.18,272996.0,61.2744,61.3463,61.2475,61.2565,272996.0
2022-03-02 12:15:00,68.18,68.27,68.13,68.22,78467.0,61.2565,61.3373,61.2115,61.2924,78467.0
2022-03-02 12:20:00,68.22,68.22,68.13,68.15,94558.0,61.2924,61.2924,61.2115,61.2295,94558.0
2022-03-02 12:25:00,68.16,68.26,68.1,68.24,70260.0,61.2385,61.3283,61.1846,61.3104,70260.0
2022-03-02 12:30:00,68.25,68.3,68.24,68.25,71978.0,61.3194,61.3643,61.3104,61.3194,71978.0
2022-03-02 12:35:00,68.25,68.32,68.21,68.28,105704.0,61.3194,61.3823,61.2834,61.3463,105704.0
2022-03-02 12:40:00,68.28,68.3,68.24,68.28,46961.0,61.3463,61.3643,61.3104,61.3463,46961.0
2022-03-02 12:45:00,68.27,68.27,68.16,68.21,252333.0,61.3373,61.3373,61.2385,61.2834,252333.0
2022-03-02 12:50:00,68.21,68.23,68.14,68.2,129474.0,61.2834,61.3014,61.2205,61.2744,129474.0
2022-03-02 12:55:00,68.2,68.21,68.1,68.18,184368.0,61.2744,61.2834,61.1846,61.2565,184368.0
2022-03-02 13:00:00,68.17,68.26,68.16,68.23,180750.0,61.2475,61.3283,61.2385,61.3014,180750.0
2022-03-02 13:05:00,68.23,68.27,68.17,68.17,120673.0,61.3014,61.3373,61.2475,61.2475,120673.0
2022-03-02 13:10:00,68.18,68.23,68.14,68.18,75673.0,61.2565,61.3014,61.2205,61.2565,75673.0
2022-03-02 13:15:00,68.18,68.22,68.14,68.14,74612.0,61.2565,61.2924,61.2205,61.2205,74612.0
2022-03-02 13:20:00,68.15,68.2,68.11,68.11,51369.0,61.2295,61.2744,61.1936,61.1936,51369.0
2022-03-02 13:25:00,68.1,68.16,68.09,68.09,36599.0,61.1846,61.2385,61.1756,61.1756,36599.0
2022-03-02 13:30:00,68.09,68.27,68.08,68.25,216942.0,61.1756,61.3373,61.1666,61.3194,216942.0
2022-03-02 13:35:00,68.25,68.27,68.2,68.25,130544.0,61.3194,61.3373,61.2744,61.3194,130544.0
2022-03-02 13:40:00,68.25,68.27,68.18,68.26,101891.0,61.3194,61.3373,61.2565,61.3283,101891.0
2022-03-02 13:45:00,68.25,68.29,68.2,68.26,85594.0,61.3194,61.3553,61.2744,61.3283,85594.0
2022-03-02 13:50:00,68.26,68.28,68.21,68.24,72600.0,61.3283,61.3463,61.2834,61.3104,72600.0
2022-03-02 13:55:00,68.23,68.27,68.18,68.22,99286.0,61.3014,61.3373,61.2565,61.2924,99286.0
2022-03-02 14:00:00,68.22,68.27,68.16,68.27,86540.0,61.2924,61.3373,61.2385,61.3373,86540.0
2022-03-02 14:05:00,68.27,68.3,68.22,68.24,106426.0,61.3373,61.3643,61.2924,61.3104,106426.0
2022-03-02 14:10:00,68.24,68.28,68.22,68.23,61449.0,61.3104,61.3463,61.2924,61.3014,61449.0
2022-03-02 14:15:00,68.23,68.27,68.16,68.18,53452.0,61.3014,61.3373,61.2385,61.2565,53452.0
2022-03-02 14:20:00,68.18,68.25,68.12,68.18,136693.0,61.2565,61.3194,61.2026,61.2565,136693.0
2022-03-02 14:25:00,68.19,68.2,68.06,68.09,336937.0,61.2655,61.2744,61.1487,61.1756,336937.0
2022-03-02 14:30:00,68.09,68.16,68.05,68.16,139489.0,61.1756,61.2385,61.1397,61.2385,139489.0
2022-03-02 14:35:00,68.16,68.2,68.15,68.19,46360.0,61.2385,61.2744,61.2295,61.2655,46360.0
2022-03-02 14:40:00,68.2,68.22,68.17,68.21,45060.0,61.2744,61.2924,61.2475,61.2834,45060.0
2022-03-02 14:45:00,68.2,68.2,68.07,68.13,84711.0,61.2744,61.2744,61.1576,61.2115,84711.0
2022-03-02 14:50:00,68.14,68.21,68.02,68.05,78850.0,61.2205,61.2834,61.1127,61.1397,78850.0
2022-03-02 14:55:00,68.05,68.1,68.0,68.04,71447.0,61.1397,61.1846,61.0947,61.1307,71447.0
2022-03-02 15:00:00,68.04,68.15,68.01,68.11,167575.0,61.1307,61.2295,61.1037,61.1936,167575.0
2022-03-02 15:05:00,68.11,68.11,68.05,68.07,101240.0,61.1936,61.1936,61.1397,61.1576,101240.0
2022-03-02 15:10:00,68.07,68.12,68.02,68.06,93419.0,61.1576,61.2026,61.1127,61.1487,93419.0
2022-03-02 15:15:00,68.04,68.12,68.0,68.12,137133.0,61.1307,61.2026,61.0947,61.2026,137133.0
2022-03-02 15:20:00,68.11,68.14,68.05,68.09,121050.0,61.1936,61.2205,61.1397,61.1756,121050.0
2022-03-02 15:25:00,68.1,68.2,68.09,68.2,129124.0,61.1846,61.2744,61.1756,61.2744,129124.0
2022-03-02 15:30:00,68.2,68.23,68.15,68.18,208053.0,61.2744,61.3014,61.2295,61.2565,208053.0
2022-03-02 15:35:00,68.19,68.28,68.16,68.22,160883.0,61.2655,61.3463,61.2385,61.2924,160883.0
2022-03-02 15:40:00,68.23,68.25,68.16,68.19,237412.0,61.3014,61.3194,61.2385,61.2655,237412.0
2022-03-02 15:45:00,68.2,68.37,68.2,68.34,401081.0,61.2744,61.4272,61.2744,61.4002,401081.0
2022-03-02 15:50:00,68.34,68.41,68.25,68.26,839613.0,61.4002,61.4631,61.3194,61.3283,839613.0
2022-03-02 15:55:00,68.25,68.26,68.11,68.17,1128950.0,61.3194,61.3283,61.1936,61.2475,1128950.0
2022-03-03 09:30:00,68.43,68.71,68.37,68.59,386132.0,61.4811,61.7326,61.4272,61.6248,386132.0
2022-03-03 09:35:00,68.59,68.85,68.58,68.82,282500.0,61.6248,61.8584,61.6158,61.8315,282500.0
2022-03-03 09:40:00,68.82,68.97,68.81,68.86,229412.0,61.8315,61.9662,61.8225,61.8674,229412.0
2022-03-03 09:45:00,68.87,69.02,68.84,68.98,408342.0,61.8764,62.0112,61.8494,61.9752,408342.0
2022-03-03 09:50:00,68.98,69.07,68.88,68.88,293241.0,61.9752,62.0561,61.8854,61.8854,293241.0
2022-03-03 09:55:00,68.88,68.97,68.86,68.88,104140.0,61.8854,61.9662,61.8674,61.8854,104140.0
2022-03-03 10:00:00,68.88,68.89,68.78,68.8,221436.0,61.8854,61.8944,61.7955,61.8135,221436.0
2022-03-03 10:05:00,68.8,68.94,68.79,68.94,150193.0,61.8135,61.9393,61.8045,61.9393,150193.0
2022-03-03 10:10:00,68.94,69.05,68.93,69.01,141361.0,61.9393,62.0381,61.9303,62.0022,141361.0
2022-03-03 10:15:00,69.02,69.09,68.98,69.05,104403.0,62.0112,62.0741,61.9752,62.0381,104403.0
2022-03-03 10:20:00,69.05,69.06,68.97,69.03,227507.0,62.0381,62.0471,61.9662,62.0202,227507.0
2022-03-03 10:25:00,69.03,69.16,69.02,69.11,117979.0,62.0202,62.137,62.0112,62.092,117979.0
2022-03-03 10:30:00,69.12,69.15,68.96,68.99,150401.0,62.101,62.128,61.9573,61.9842,150401.0
2022-03-03 10:35:00,68.99,69.08,68.92,68.93,197163.0,61.9842,62.0651,61.9213,61.9303,197163.0
2022-03-03 10:40:00,68.94,68.97,68.83,68.84,271316.0,61.9393,61.9662,61.8405,61.8494,271316.0
2022-03-03 10:45:00,68.85,68.97,68.79,68.95,203617.0,61.8584,61.9662,61.8045,61.9483,203617.0
2022-03-03 10:50:00,68.94,68.98,68.88,68.91,117945.0,61.9393,61.9752,61.8854,61.9123,117945.0
2022-03-03 10:55:00,68.9,68.92,68.76,68.8,152720.0,61.9034,61.9213,61.7776,61.8135,152720.0
2022-03-03 11:00:00,68.81,68.87,68.76,68.83,122777.0,61.8225,61.8764,61.7776,61.8405,122777.0
2022-03-03 11:05:00,68.83,68.9,68.79,68.85,101575.0,61.8405,61.9034,61.8045,61.8584,101575.0
2022-03-03 11:10:00,68.84,68.87,68.67,68.69,103390.0,61.8494,61.8764,61.6967,61.7147,103390.0
2022-03-03 11:15:00,68.69,68.79,68.67,68.77,140300.0,61.7147,61.8045,61.6967,61.7866,140300.0
2022-03-03 11:20:00,68.77,68.82,68.73,68.76,95447.0,61.7866,61.8315,61.7506,61.7776,95447.0
2022-03-03 11:25:00,68.76,68.87,68.76,68.85,86621.0,61.7776,61.8764,61.7776,61.8584,86621.0
2022-03-03 11:30:00,68.85,68.87,68.8,68.85,160459.0,61.8584,61.8764,61.8135,61.8584,160459.0
2022-03-03 11:35:00,68.84,68.89,68.8,68.88,154801.0,61.8494,61.8944,61.8135,61.8854,154801.0
2022-03-03 11:40:00,68.88,68.95,68.85,68.92,91451.0,61.8854,61.9483,61.8584,61.9213,91451.0
2022-03-03 11:45:00,68.91,69.01,68.88,68.98,74223.0,61.9123,62.0022,61.8854,61.9752,74223.0
2022-03-03 11:50:00,68.99,69.0,68.93,68.99,99320.0,61.9842,61.9932,61.9303,61.9842,99320.0
2022-03-03 11:55:00,68.98,69.03,68.89,68.96,248653.0,61.9752,62.0202,61.8944,61.9573,248653.0
2022-03-03 12:00:00,68.95,69.08,68.94,69.07,83583.0,61.9483,62.0651,61.9393,62.0561,83583.0
2022-03-03 12:05:00,69.06,69.14,69.04,69.12,139798.0,62.0471,62.119,62.0291,62.101,139798.0
2022-03-03 12:10:00,69.12,69.19,69.1,69.18,91811.0,62.101,62.1639,62.083,62.1549,91811.0
2022-03-03 12:15:00,69.18,69.27,69.16,69.23,133339.0,62.1549,62.2358,62.137,62.1998,133339.0
2022-03-03 12:20:00,69.22,69.28,69.19,69.22,226207.0,62.1909,62.2448,62.1639,62.1909,226207.0
2022-03-03 12:25:00,69.21,69.24,69.18,69.23,67922.0,62.1819,62.2088,62.1549,62.1998,67922.0
2022-03-03 12:30:00,69.23,69.51,69.2,69.39,853132.0,62.1998,62.4514,62.1729,62.3436,853132.0
2022-03-03 12:35:00,69.38,69.46,69.32,69.41,223012.0,62.3346,62.4065,62.2807,62.3616,223012.0
2022-03-03 12:40:00,69.4,69.44,69.33,69.44,145130.0,62.3526,62.3885,62.2897,62.3885,145130.0
2022-03-03 12:45:00,69.44,69.48,69.43,69.46,182516.0,62.3885,62.4245,62.3795,62.4065,182516.0
2022-03-03 12:50:00,69.46,69.49,69.39,69.39,186126.0,62.4065,62.4334,62.3436,62.3436,186126.0
2022-03-03 12:55:00,69.38,69.43,69.35,69.4,99909.0,62.3346,62.3795,62.3077,62.3526,99909.0
2022-03-03 13:00:00,69.39,69.45,69.31,69.44,235475.0,62.3436,62.3975,62.2717,62.3885,235475.0
2022-03-03 13:05:00,69.43,69.43,69.31,69.39,322608.0,62.3795,62.3795,62.2717,62.3436,322608.0
2022-03-03 13:10:00,69.39,69.43,69.36,69.41,79996.0,62.3436,62.3795,62.3166,62.3616,79996.0
2022-03-03 13:15:00,69.4,69.47,69.37,69.44,213541.0,62.3526,62.4155,62.3256,62.3885,213541.0
2022-03-03 13:20:00,69.43,69.46,69.4,69.45,107304.0,62.3795,62.4065,62.3526,62.3975,107304.0
2022-03-03 13:25:00,69.46,69.48,69.44,69.47,76107.0,62.4065,62.4245,62.3885,62.4155,76107.0
2022-03-03 13:30:00,69.47,69.5,69.42,69.46,185321.0,62.4155,62.4424,62.3705,62.4065,185321.0
2022-03-03 13:35:00,69.46,69.5,69.44,69.46,73648.0,62.4065,62.4424,62.3885,62.4065,73648.0
2022-03-03 13:40:00,69.45,69.52,69.44,69.51,280583.0,62.3975,62.4604,62.3885,62.4514,280583.0
2022-03-03 13:45:00,69.51,69.54,69.47,69.53,132235.0,62.4514,62.4784,62.4155,62.4694,132235.0
2022-03-03 13:50:00,69.53,69.57,69.5,69.56,145840.0,62.4694,62.5053,62.4424,62.4963,145840.0
2022-03-03 13:55:00,69.56,69.61,69.52,69.54,109969.0,62.4963,62.5413,62.4604,62.4784,109969.0
2022-03-03 14:00:00,69.54,69.58,69.51,69.51,101781.0,62.4784,62.5143,62.4514,62.4514,101781.0
2022-03-03 14:05:00,69.51,69.53,69.45,69.47,82375.0,62.4514,62.4694,62.3975,62.4155,82375.0
2022-03-03 14:10:00,69.47,69.61,69.47,69.6,170323.0,62.4155,62.5413,62.4155,62.5323,170323.0
2022-03-03 14:15:00,69.59,69.65,69.55,69.6,102990.0,62.5233,62.5772,62.4873,62.5323,102990.0
2022-03-03 14:20:00,69.6,69.67,69.53,69.64,131218.0,62.5323,62.5952,62.4694,62.5682,131218.0
2022-03-03 14:25:00,69.64,69.7,69.61,69.65,101116.0,62.5682,62.6221,62.5413,62.5772,101116.0
2022-03-03 14:30:00,69.65,69.69,69.61,69.63,113076.0,62.5772,62.6131,62.5413,62.5592,113076.0
2022-03-03 14:35:00,69.64,69.64,69.58,69.61,209621.0,62.5682,62.5682,62.5143,62.5413,209621.0
2022-03-03 14:40:00,69.62,69.65,69.53,69.58,183870.0,62.5502,62.5772,62.4694,62.5143,183870.0
2022-03-03 14:45:00,69.58,69.59,69.48,69.49,100361.0,62.5143,62.5233,62.4245,62.4334,100361.0
2022-03-03 14:50:00,69.49,69.51,69.39,69.46,174046.0,62.4334,62.4514,62.3436,62.4065,174046.0
2022-03-03 14:55:00,69.47,69.53,69.47,69.52,85786.0,62.4155,62.4694,62.4155,62.4604,85786.0
2022-03-03 15:00:00,69.51,69.52,69.37,69.38,252603.0,62.4514,62.4604,62.3256,62.3346,252603.0
2022-03-03 15:05:00,69.38,69.44,69.28,69.33,169710.0,62.3346,62.3885,62.2448,62.2897,169710.0
2022-03-03 15:10:00,69.33,69.4,69.31,69.38,121597.0,62.2897,62.3526,62.2717,62.3346,121597.0
2022-03-03 15:15:00,69.38,69.5,69.38,69.47,524698.0,62.3346,62.4424,62.3346,62.4155,524698.0
2022-03-03 15:20:00,69.47,69.52,69.39,69.43,248747.0,62.4155,62.4604,62.3436,62.3795,248747.0
2022-03-03 15:25:00,69.44,69.54,69.44,69.53,219596.0,62.3885,62.4784,62.3885,62.4694,219596.0
2022-03-03 15:30:00,69.53,69.53,69.42,69.43,333572.0,62.4694,62.4694,62.3705,62.3795,333572.0
2022-03-03 15:35:00,69.44,69.45,69.34,69.45,351310.0,62.3885,62.3975,62.2987,62.3975,351310.0
2022-03-03 15:40:00,69.45,69.47,69.26,69.27,400858.0,62.3975,62.4155,62.2268,62.2358,400858.0
2022-03-03 15:45:00,69.27,69.39,69.24,69.33,613240.0,62.2358,62.3436,62.2088,62.2897,613240.0
2022-03-03 15:50:00,69.33,69.42,69.25,69.33,1199644.0,62.2897,62.3705,62.2178,62.2897,1199644.0
2022-03-03 15:55:00,69.33,69.4,69.26,69.4,2467198.0,62.2897,62.3526,62.2268,62.3526,2467198.0
2022-03-04 09:30:00,69.18,69.24,69.05,69.14,376204.0,62.1549,62.2088,62.0381,62.119,376204.0
2022-03-04 09:35:00,69.14,69.25,69.04,69.11,531015.0,62.119,62.2178,62.0291,62.092,531015.0
2022-03-04 09:40:00,69.11,69.26,69.05,69.23,280064.0,62.092,62.2268,62.0381,62.1998,280064.0
2022-03-04 09:45:00,69.24,69.25,69.1,69.13,460383.0,62.2088,62.2178,62.083,62.11,460383.0
2022-03-04 09:50:00,69.14,69.45,69.11,69.36,325829.0,62.119,62.3975,62.092,62.3166,325829.0
2022-03-04 09:55:00,69.35,69.44,69.28,69.39,204792.0,62.3077,62.3885,62.2448,62.3436,204792.0
2022-03-04 10:00:00,69.39,69.46,69.3,69.3,218304.0,62.3436,62.4065,62.2627,62.2627,218304.0
2022-03-04 10:05:00,69.3,69.36,69.26,69.29,143919.0,62.2627,62.3166,62.2268,62.2538,143919.0
2022-03-04 10:10:00,69.3,69.32,69.2,69.28,197668.0,62.2627,62.2807,62.1729,62.2448,197668.0
2022-03-04 10:15:00,69.29,69.36,69.25,69.32,272583.0,62.2538,62.3166,62.2178,62.2807,272583.0
2022-03-04 10:20:00,69.33,69.37,69.24,69.24,87603.0,62.2897,62.3256,62.2088,62.2088,87603.0
2022-03-04 10:25:00,69.23,69.37,69.18,69.37,174444.0,62.1998,62.3256,62.1549,62.3256,174444.0
2022-03-04 10:30:00,69.37,69.47,69.36,69.47,103914.0,62.3256,62.4155,62.3166,62.4155,103914.0
2022-03-04 10:35:00,69.47,69.49,69.41,69.47,156258.0,62.4155,62.4334,62.3616,62.4155,156258.0
2022-03-04 10:40:00,69.46,69.53,69.38,69.5,129561.0,62.4065,62.4694,62.3346,62.4424,129561.0
2022-03-04 10:45:00,69.49,69.65,69.49,69.63,143221.0,62.4334,62.5772,62.4334,62.5592,143221.0
2022-03-04 10:50:00,69.62,69.71,69.6,69.68,133464.0,62.5502,62.6311,62.5323,62.6041,133464.0
2022-03-04 10:55:00,69.68,69.73,69.65,69.73,179974.0,62.6041,62.6491,62.5772,62.6491,179974.0
2022-03-04 11:00:00,69.73,69.87,69.72,69.83,302605.0,62.6491,62.7749,62.6401,62.7389,302605.0
2022-03-04 11:05:00,69.83,69.91,69.8,69.9,369422.0,62.7389,62.8108,62.712,62.8018,369422.0
2022-03-04 11:10:00,69.9,69.97,69.87,69.97,191321.0,62.8018,62.8647,62.7749,62.8647,191321.0
2022-03-04 11:15:00,69.96,70.19,69.94,70.17,1064275.0,62.8557,63.0624,62.8377,63.0444,1064275.0
2022-03-04 11:20:00,70.18,70.23,70.11,70.17,366410.0,63.0534,63.0983,62.9905,63.0444,366410.0
2022-03-04 11:25:00,70.16,70.16,70.0,70.07,255629.0,63.0354,63.0354,62.8917,62.9545,255629.0
2022-03-04 11:30:00,70.06,70.1,69.97,70.04,137177.0,62.9456,62.9815,62.8647,62.9276,137177.0
2022-03-04 11:35:00,70.03,70.09,69.95,70.03,224267.0,62.9186,62.9725,62.8467,62.9186,224267.0
2022-03-04 11:40:00,70.04,70.06,69.99,70.02,148543.0,62.9276,62.9456,62.8827,62.9096,148543.0
2022-03-04 11:45:00,70.03,70.14,70.02,70.13,107478.0,62.9186,63.0174,62.9096,63.0085,107478.0
2022-03-04 11:50:00,70.13,70.2,70.06,70.17,336772.0,63.0085,63.0713,62.9456,63.0444,336772.0
2022-03-04 11:55:00,70.16,70.27,70.16,70.24,179446.0,63.0354,63.1342,63.0354,63.1073,179446.0
2022-03-04 12:00:00,70.24,70.33,70.2,70.32,235453.0,63.1073,63.1881,63.0713,63.1792,235453.0
2022-03-04 12:05:00,70.32,70.38,70.28,70.34,195728.0,63.1792,63.2331,63.1432,63.1971,195728.0
2022-03-04 12:10:00,70.34,70.43,70.32,70.39,211189.0,63.1971,63.278,63.1792,63.242,211189.0
2022-03-04 12:15:00,70.38,70.43,70.35,70.35,214177.0,63.2331,63.278,63.2061,63.2061,214177.0
2022-03-04 12:20:00,70.36,70.47,70.35,70.41,182343.0,63.2151,63.3139,63.2061,63.26,182343.0
2022-03-04 12:25:00,70.4,70.48,70.37,70.46,130663.0,63.251,63.3229,63.2241,63.3049,130663.0
2022-03-04 12:30:00,70.47,70.54,70.43,70.53,266326.0,63.3139,63.3768,63.278,63.3678,266326.0
2022-03-04 12:35:00,70.53,70.63,70.53,70.59,572722.0,63.3678,63.4577,63.3678,63.4217,572722.0
2022-03-04 12:40:00,70.59,70.61,70.53,70.54,276692.0,63.4217,63.4397,63.3678,63.3768,276692.0
2022-03-04 12:45:00,70.55,70.64,70.53,70.62,271429.0,63.3858,63.4667,63.3678,63.4487,271429.0
2022-03-04 12:50:00,70.63,70.69,70.58,70.68,292564.0,63.4577,63.5116,63.4128,63.5026,292564.0
2022-03-04 12:55:00,70.69,70.74,70.67,70.7,215660.0,63.5116,63.5565,63.4936,63.5206,215660.0
2022-03-04 13:00:00,70.71,70.77,70.69,70.75,254576.0,63.5296,63.5835,63.5116,63.5655,254576.0
2022-03-04 13:05:00,70.76,70.78,70.72,70.75,225477.0,63.5745,63.5924,63.5385,63.5655,225477.0
2022-03-04 13:10:00,70.74,70.75,70.68,70.69,408361.0,63.5565,63.5655,63.5026,63.5116,408361.0
2022-03-04 13:15:00,70.7,70.72,70.6,70.63,300510.0,63.5206,63.5385,63.4307,63.4577,300510.0
2022-03-04 13:20:00,70.63,70.71,70.6,70.61,391442.0,63.4577,63.5296,63.4307,63.4397,391442.0
2022-03-04 13:25:00,70.62,70.68,70.57,70.67,274627.0,63.4487,63.5026,63.4038,63.4936,274627.0
2022-03-04 13:30:00,70.67,70.69,70.59,70.62,250646.0,63.4936,63.5116,63.4217,63.4487,250646.0
2022-03-04 13:35:00,70.62,70.67,70.56,70.66,195181.0,63.4487,63.4936,63.3948,63.4846,195181.0
2022-03-04 13:40:00,70.66,70.66,70.53,70.56,264282.0,63.4846,63.4846,63.3678,63.3948,264282.0
2022-03-04 13:45:00,70.57,70.61,70.5,70.56,152276.0,63.4038,63.4397,63.3409,63.3948,152276.0
2022-03-04 13:50:00,70.57,70.64,70.56,70.58,229010.0,63.4038,63.4667,63.3948,63.4128,229010.0
2022-03-04 13:55:00,70.58,70.58,70.47,70.48,186922.0,63.4128,63.4128,63.3139,63.3229,186922.0
2022-03-04 14:00:00,70.48,70.52,70.37,70.44,251032.0,63.3229,63.3588,63.2241,63.287,251032.0
2022-03-04 14:05:00,70.44,70.52,70.4,70.48,292046.0,63.287,63.3588,63.251,63.3229,292046.0
2022-03-04 14:10:00,70.48,70.5,70.41,70.45,300231.0,63.3229,63.3409,63.26,63.296,300231.0
2022-03-04 14:15:00,70.45,70.51,70.4,70.48,159215.0,63.296,63.3499,63.251,63.3229,159215.0
2022-03-04 14:20:00,70.48,70.65,70.47,70.65,448218.0,63.3229,63.4756,63.3139,63.4756,448218.0
2022-03-04 14:25:00,70.65,70.69,70.58,70.63,352880.0,63.4756,63.5116,63.4128,63.4577,352880.0
2022-03-04 14:30:00,70.64,70.69,70.6,70.66,227144.0,63.4667,63.5116,63.4307,63.4846,227144.0
2022-03-04 14:35:00,70.67,70.7,70.63,70.69,224459.0,63.4936,63.5206,63.4577,63.5116,224459.0
2022-03-04 14:40:00,70.7,70.7,70.59,70.62,187718.0,63.5206,63.5206,63.4217,63.4487,187718.0
2022-03-04 14:45:00,70.61,70.67,70.57,70.64,314016.0,63.4397,63.4936,63.4038,63.4667,314016.0
2022-03-04 14:50:00,70.64,70.69,70.61,70.64,163026.0,63.4667,63.5116,63.4397,63.4667,163026.0
2022-03-04 14:55:00,70.65,70.67,70.53,70.57,262050.0,63.4756,63.4936,63.3678,63.4038,262050.0
2022-03-04 15:00:00,70.56,70.71,70.56,70.68,200120.0,63.3948,63.5296,63.3948,63.5026,200120.0
2022-03-04 15:05:00,70.68,70.71,70.62,70.64,208749.0,63.5026,63.5296,63.4487,63.4667,208749.0
2022-03-04 15:10:00,70.64,70.67,70.49,70.49,345494.0,63.4667,63.4936,63.3319,63.3319,345494.0
2022-03-04 15:15:00,70.49,70.56,70.41,70.41,253978.0,63.3319,63.3948,63.26,63.26,253978.0
2022-03-04 15:20:00,70.42,70.5,70.38,70.48,310364.0,63.269,63.3409,63.2331,63.3229,310364.0
2022-03-04 15:25:00,70.47,70.64,70.46,70.56,199712.0,63.3139,63.4667,63.3049,63.3948,199712.0
2022-03-04 15:30:00,70.56,70.65,70.55,70.61,357902.0,63.3948,63.4756,63.3858,63.4397,357902.0
2022-03-04 15:35:00,70.61,70.66,70.46,70.49,433894.0,63.4397,63.4846,63.3049,63.3319,433894.0
2022-03-04 15:40:00,70.5,70.58,70.45,70.54,564757.0,63.3409,63.4128,63.296,63.3768,564757.0
2022-03-04 15:45:00,70.52,70.65,70.47,70.49,762814.0,63.3588,63.4756,63.3139,63.3319,762814.0
2022-03-04 15:50:00,70.51,70.73,70.48,70.73,939853.0,63.3499,63.5475,63.3229,63.5475,939853.0
2022-03-04 15:55:00,70.72,70.95,70.72,70.89,1080604.0,63.5385,63.7452,63.5385,63.6913,1080604.0
2022-03-07 09:30:00,71.05,71.16,70.59,70.65,634467.0,63.835,63.9339,63.4217,63.4756,634467.0
2022-03-07 09:35:00,70.64,70.67,70.45,70.55,296460.0,63.4667,63.4936,63.296,63.3858,296460.0
2022-03-07 09:40:00,70.54,70.95,70.53,70.88,499183.0,63.3768,63.7452,63.3678,63.6823,499183.0
2022-03-07 09:45:00,70.88,71.07,70.83,70.94,257597.0,63.6823,63.853,63.6374,63.7362,257597.0
2022-03-07 09:50:00,70.93,71.07,70.76,71.03,371992.0,63.7272,63.853,63.5745,63.8171,371992.0
2022-03-07 09:55:00,71.03,71.22,70.99,71.19,300754.0,63.8171,63.9878,63.7811,63.9608,300754.0
2022-03-07 10:00:00,71.2,71.23,71.08,71.19,388950.0,63.9698,63.9967,63.862,63.9608,388950.0
2022-03-07 10:05:00,71.18,71.26,71.1,71.2,345860.0,63.9518,64.0237,63.8799,63.9698,345860.0
2022-03-07 10:10:00,71.19,71.3,71.13,71.21,269192.0,63.9608,64.0596,63.9069,63.9788,269192.0
2022-03-07 10:15:00,71.21,71.45,71.2,71.41,319144.0,63.9788,64.1944,63.9698,64.1585,319144.0
2022-03-07 10:20:00,71.42,71.45,71.28,71.29,283674.0,64.1675,64.1944,64.0417,64.0507,283674.0
2022-03-07 10:25:00,71.3,71.3,71.16,71.25,235277.0,64.0596,64.0596,63.9339,64.0147,235277.0
2022-03-07 10:30:00,71.25,71.42,71.2,71.39,232386.0,64.0147,64.1675,63.9698,64.1405,232386.0
2022-03-07 10:35:00,71.39,71.46,71.31,71.43,239338.0,64.1405,64.2034,64.0686,64.1764,239338.0
2022-03-07 10:40:00,71.43,71.6,71.36,71.56,380615.0,64.1764,64.3292,64.1135,64.2932,380615.0
2022-03-07 10:45:00,71.56,71.65,71.48,71.6,401139.0,64.2932,64.3741,64.2214,64.3292,401139.0
2022-03-07 10:50:00,71.6,71.62,71.5,71.54,377983.0,64.3292,64.3471,64.2393,64.2753,377983.0
2022-03-07 10:55:00,71.55,71.58,71.47,71.52,302665.0,64.2843,64.3112,64.2124,64.2573,302665.0
2022-03-07 11:00:00,71.52,71.57,71.37,71.41,451262.0,64.2573,64.3022,64.1225,64.1585,451262.0
2022-03-07 11:05:00,71.41,71.61,71.32,71.59,317588.0,64.1585,64.3382,64.0776,64.3202,317588.0
2022-03-07 11:10:00,71.59,71.69,71.56,71.62,219129.0,64.3202,64.41,64.2932,64.3471,219129.0
2022-03-07 11:15:00,71.61,71.62,71.45,71.46,184816.0,64.3382,64.3471,64.1944,64.2034,184816.0
2022-03-07 11:20:00,71.45,71.54,71.39,71.4,178991.0,64.1944,64.2753,64.1405,64.1495,178991.0
2022-03-07 11:25:00,71.39,71.49,71.31,71.48,227437.0,64.1405,64.2303,64.0686,64.2214,227437.0
2022-03-07 11:30:00,71.48,71.54,71.46,71.54,250320.0,64.2214,64.2753,64.2034,64.2753,250320.0
2022-03-07 11:35:00,71.53,71.57,71.41,71.43,155222.0,64.2663,64.3022,64.1585,64.1764,155222.0
2022-03-07 11:40:00,71.43,71.6,71.4,71.59,186781.0,64.1764,64.3292,64.1495,64.3202,186781.0
2022-03-07 11:45:00,71.59,71.65,71.52,71.53,167031.0,64.3202,64.3741,64.2573,64.2663,167031.0
2022-03-07 11:50:00,71.52,71.55,71.46,71.54,162700.0,64.2573,64.2843,64.2034,64.2753,162700.0
2022-03-07 11:55:00,71.53,71.54,71.39,71.39,179116.0,64.2663,64.2753,64.1405,64.1405,179116.0
2022-03-07 12:00:00,71.4,71.42,71.27,71.3,279393.0,64.1495,64.1675,64.0327,64.0596,279393.0
2022-03-07 12:05:00,71.3,71.32,71.18,71.24,194966.0,64.0596,64.0776,63.9518,64.0057,194966.0
2022-03-07 12:10:00,71.24,71.31,71.22,71.31,245364.0,64.0057,64.0686,63.9878,64.0686,245364.0
2022-03-07 12:15:00,71.31,71.31,71.13,71.17,210377.0,64.0686,64.0686,63.9069,63.9428,210377.0
2022-03-07 12:20:00,71.17,71.24,71.05,71.06,144016.0,63.9428,64.0057,63.835,63.844,144016.0
2022-03-07 12:25:00,71.05,71.27,71.04,71.25,174986.0,63.835,64.0327,63.826,64.0147,174986.0
2022-03-07 12:30:00,71.25,71.29,71.16,71.23,198174.0,64.0147,64.0507,63.9339,63.9967,198174.0
2022-03-07 12:35:00,71.23,71.24,71.15,71.19,286076.0,63.9967,64.0057,63.9249,63.9608,286076.0
2022-03-07 12:40:00,71.19,71.21,71.13,71.17,173408.0,63.9608,63.9788,63.9069,63.9428,173408.0
2022-03-07 12:45:00,71.16,71.23,71.11,71.18,182691.0,63.9339,63.9967,63.8889,63.9518,182691.0
2022-03-07 12:50:00,71.17,71.32,71.15,71.24,426296.0,63.9428,64.0776,63.9249,64.0057,426296.0
2022-03-07 12:55:00,71.24,71.38,71.19,71.38,215708.0,64.0057,64.1315,63.9608,64.1315,215708.0
2022-03-07 13:00:00,71.37,71.54,71.37,71.45,258797.0,64.1225,64.2753,64.1225,64.1944,258797.0
2022-03-07 13:05:00,71.45,71.5,71.43,71.45,191088.0,64.1944,64.2393,64.1764,64.1944,191088.0
2022-03-07 13:10:00,71.45,71.52,71.37,71.5,233981.0,64.1944,64.2573,64.1225,64.2393,233981.0
2022-03-07 13:15:00,71.51,71.53,71.43,71.47,173556.0,64.2483,64.2663,64.1764,64.2124,173556.0
2022-03-07 13:20:00,71.47,71.65,71.47,71.64,283980.0,64.2124,64.3741,64.2124,64.3651,283980.0
2022-03-07 13:25:00,71.64,71.74,71.64,71.72,151510.0,64.3651,64.455,64.3651,64.437,151510.0
2022-03-07 13:30:00,71.71,71.84,71.71,71.83,248564.0,64.428,64.5448,64.428,64.5358,248564.0
2022-03-07 13:35:00,71.82,71.9,71.81,71.86,264183.0,64.5268,64.5987,64.5179,64.5628,264183.0
2022-03-07 13:40:00,71.86,71.91,71.79,71.83,228849.0,64.5628,64.6077,64.4999,64.5358,228849.0
2022-03-07 13:45:00,71.83,71.84,71.68,71.68,218269.0,64.5358,64.5448,64.4011,64.4011,218269.0
2022-03-07 13:50:00,71.68,71.72,71.61,71.67,277725.0,64.4011,64.437,64.3382,64.3921,277725.0
2022-03-07 13:55:00,71.67,71.76,71.63,71.73,204013.0,64.3921,64.4729,64.3561,64.446,204013.0
2022-03-07 14:00:00,71.73,71.85,71.73,71.79,210501.0,64.446,64.5538,64.446,64.4999,210501.0
2022-03-07 14:05:00,71.79,71.86,71.73,71.79,305476.0,64.4999,64.5628,64.446,64.4999,305476.0
2022-03-07 14:10:00,71.79,71.85,71.74,71.85,198641.0,64.4999,64.5538,64.455,64.5538,198641.0
2022-03-07 14:15:00,71.85,71.87,71.75,71.77,482334.0,64.5538,64.5718,64.4639,64.4819,482334.0
2022-03-07 14:20:00,71.76,71.77,71.68,71.72,501301.0,64.4729,64.4819,64.4011,64.437,501301.0
2022-03-07 14:25:00,71.73,71.77,71.68,71.68,702358.0,64.446,64.4819,64.4011,64.4011,702358.0
2022-03-07 14:30:00,71.68,71.8,71.68,71.8,221942.0,64.4011,64.5089,64.4011,64.5089,221942.0
2022-03-07 14:35:00,71.81,71.88,71.8,71.87,229736.0,64.5179,64.5807,64.5089,64.5718,229736.0
2022-03-07 14:40:00,71.87,71.88,71.74,71.8,338316.0,64.5718,64.5807,64.455,64.5089,338316.0
2022-03-07 14:45:00,71.8,71.92,71.78,71.86,218081.0,64.5089,64.6167,64.4909,64.5628,218081.0
2022-03-07 14:50:00,71.86,71.91,71.78,71.81,248198.0,64.5628,64.6077,64.4909,64.5179,248198.0
2022-03-07 14:55:00,71.81,71.97,71.81,71.87,263428.0,64.5179,64.6616,64.5179,64.5718,263428.0
2022-03-07 15:00:00,71.87,71.88,71.78,71.84,248802.0,64.5718,64.5807,64.4909,64.5448,248802.0
2022-03-07 15:05:00,71.83,71.9,71.8,71.87,297591.0,64.5358,64.5987,64.5089,64.5718,297591.0
2022-03-07 15:10:00,71.87,71.94,71.8,71.9,336920.0,64.5718,64.6346,64.5089,64.5987,336920.0
2022-03-07 15:15:00,71.9,71.93,71.82,71.87,509262.0,64.5987,64.6257,64.5268,64.5718,509262.0
2022-03-07 15:20:00,71.87,71.88,71.62,71.67,521829.0,64.5718,64.5807,64.3471,64.3921,521829.0
2022-03-07 15:25:00,71.67,71.77,71.58,71.6,808006.0,64.3921,64.4819,64.3112,64.3292,808006.0
2022-03-07 15:30:00,71.59,71.67,71.54,71.64,522219.0,64.3202,64.3921,64.2753,64.3651,522219.0
2022-03-07 15:35:00,71.65,71.69,71.56,71.68,650068.0,64.3741,64.41,64.2932,64.4011,650068.0
2022-03-07 15:40:00,71.68,71.86,71.64,71.84,518236.0,64.4011,64.5628,64.3651,64.5448,518236.0
2022-03-07 15:45:00,71.83,71.84,71.68,71.7,777953.0,64.5358,64.5448,64.4011,64.419,777953.0
2022-03-07 15:50:00,71.71,71.87,71.68,71.77,1427612.0,64.428,64.5718,64.4011,64.4819,1427612.0
2022-03-07 15:55:00,71.78,71.96,71.77,71.82,2428648.0,64.4909,64.6526,64.4819,64.5268,2428648.0
2022-03-08 09:30:00,72.0,72.37,71.83,72.18,646509.0,64.6886,65.021,64.5358,64.8503,646509.0
2022-03-08 09:35:00,72.19,72.2,71.62,71.65,698385.0,64.8593,64.8682,64.3471,64.3741,698385.0
2022-03-08 09:40:00,71.65,71.75,71.55,71.63,438583.0,64.3741,64.4639,64.2843,64.3561,438583.0
2022-03-08 09:45:00,71.62,71.65,71.38,71.43,470362.0,64.3471,64.3741,64.1315,64.1764,470362.0
2022-03-08 09:50:00,71.43,71.46,71.28,71.35,371172.0,64.1764,64.2034,64.0417,64.1046,371172.0
2022-03-08 09:55:00,71.35,71.4,71.11,71.15,333378.0,64.1046,64.1495,63.8889,63.9249,333378.0
2022-03-08 10:00:00,71.15,71.16,71.01,71.09,364593.0,63.9249,63.9339,63.7991,63.871,364593.0
2022-03-08 10:05:00,71.09,71.19,70.97,71.09,264245.0,63.871,63.9608,63.7632,63.871,264245.0
2022-03-08 10:10:00,71.09,71.28,71.01,71.28,243481.0,63.871,64.0417,63.7991,64.0417,243481.0
2022-03-08 10:15:00,71.27,71.47,71.23,71.46,371655.0,64.0327,64.2124,63.9967,64.2034,371655.0
2022-03-08 10:20:00,71.44,71.47,71.27,71.27,194665.0,64.1854,64.2124,64.0327,64.0327,194665.0
2022-03-08 10:25:00,71.27,71.41,71.23,71.3,200895.0,64.0327,64.1585,63.9967,64.0596,200895.0
2022-03-08 10:30:00,71.3,71.5,71.3,71.48,297689.0,64.0596,64.2393,64.0596,64.2214,297689.0
2022-03-08 10:35:00,71.48,71.58,71.45,71.54,299607.0,64.2214,64.3112,64.1944,64.2753,299607.0
2022-03-08 10:40:00,71.54,71.61,71.46,71.58,315105.0,64.2753,64.3382,64.2034,64.3112,315105.0
2022-03-08 10:45:00,71.58,71.63,71.45,71.53,185569.0,64.3112,64.3561,64.1944,64.2663,185569.0
2022-03-08 10:50:00,71.52,71.55,71.42,71.52,208034.0,64.2573,64.2843,64.1675,64.2573,208034.0
2022-03-08 10:55:00,71.5,71.56,71.4,71.48,245855.0,64.2393,64.2932,64.1495,64.2214,245855.0
2022-03-08 11:00:00,71.48,71.48,71.17,71.34,218708.0,64.2214,64.2214,63.9428,64.0956,218708.0
2022-03-08 11:05:00,71.34,71.38,71.14,71.21,158415.0,64.0956,64.1315,63.9159,63.9788,158415.0
2022-03-08 11:10:00,71.22,71.29,71.19,71.27,159609.0,63.9878,64.0507,63.9608,64.0327,159609.0
2022-03-08 11:15:00,71.27,71.29,71.07,71.14,212402.0,64.0327,64.0507,63.853,63.9159,212402.0
2022-03-08 11:20:00,71.15,71.22,71.12,71.2,267087.0,63.9249,63.9878,63.8979,63.9698,267087.0
2022-03-08 11:25:00,71.19,71.21,71.09,71.14,328495.0,63.9608,63.9788,63.871,63.9159,328495.0
2022-03-08 11:30:00,71.13,71.19,71.03,71.17,258897.0,63.9069,63.9608,63.8171,63.9428,258897.0
2022-03-08 11:35:00,71.17,71.21,71.1,71.1,198074.0,63.9428,63.9788,63.8799,63.8799,198074.0
2022-03-08 11:40:00,71.11,71.12,71.0,71.01,185671.0,63.8889,63.8979,63.7901,63.7991,185671.0
2022-03-08 11:45:00,71.01,71.07,70.96,71.0,146040.0,63.7991,63.853,63.7542,63.7901,146040.0
2022-03-08 11:50:00,71.0,71.08,70.94,71.04,208680.0,63.7901,63.862,63.7362,63.826,208680.0
2022-03-08 11:55:00,71.03,71.05,70.92,71.03,195457.0,63.8171,63.835,63.7182,63.8171,195457.0
2022-03-08 12:00:00,71.03,71.06,70.95,71.03,214685.0,63.8171,63.844,63.7452,63.8171,214685.0
2022-03-08 12:05:00,71.03,71.13,71.01,71.12,222945.0,63.8171,63.9069,63.7991,63.8979,222945.0
2022-03-08 12:10:00,71.13,71.41,71.13,71.4,326065.0,63.9069,64.1585,63.9069,64.1495,326065.0
2022-03-08 12:15:00,71.4,71.51,71.37,71.45,319529.0,64.1495,64.2483,64.1225,64.1944,319529.0
2022-03-08 12:20:00,71.44,71.45,71.24,71.3,333464.0,64.1854,64.1944,64.0057,64.0596,333464.0
2022-03-08 12:25:00,71.3,71.61,71.26,71.59,357260.0,64.0596,64.3382,64.0237,64.3202,357260.0
2022-03-08 12:30:00,71.6,71.8,71.59,71.75,438722.0,64.3292,64.5089,64.3202,64.4639,438722.0
2022-03-08 12:35:00,71.76,71.83,71.72,71.72,357332.0,64.4729,64.5358,64.437,64.437,357332.0
2022-03-08 12:40:00,71.73,71.78,71.61,71.69,267219.0,64.446,64.4909,64.3382,64.41,267219.0
2022-03-08 12:45:00,71.69,71.69,71.59,71.64,288697.0,64.41,64.41,64.3202,64.3651,288697.0
2022-03-08 12:50:00,71.65,71.79,71.62,71.75,182762.0,64.3741,64.4999,64.3471,64.4639,182762.0
2022-03-08 12:55:00,71.75,71.75,71.61,71.64,107492.0,64.4639,64.4639,64.3382,64.3651,107492.0
2022-03-08 13:00:00,71.65,71.77,71.63,71.76,164920.0,64.3741,64.4819,64.3561,64.4729,164920.0
2022-03-08 13:05:00,71.77,71.89,71.76,71.89,231808.0,64.4819,64.5897,64.4729,64.5897,231808.0
2022-03-08 13:10:00,71.89,71.94,71.77,71.78,247858.0,64.5897,64.6346,64.4819,64.4909,247858.0
2022-03-08 13:15:00,71.78,71.83,71.67,71.7,176326.0,64.4909,64.5358,64.3921,64.419,176326.0
2022-03-08 13:20:00,71.69,71.73,71.65,71.71,296283.0,64.41,64.446,64.3741,64.428,296283.0
2022-03-08 13:25:00,71.71,71.76,71.57,71.6,256305.0,64.428,64.4729,64.3022,64.3292,256305.0
2022-03-08 13:30:00,71.6,71.62,71.51,71.52,338523.0,64.3292,64.3471,64.2483,64.2573,338523.0
2022-03-08 13:35:00,71.52,71.54,71.32,71.34,218414.0,64.2573,64.2753,64.0776,64.0956,218414.0
2022-03-08 13:40:00,71.34,71.35,71.21,71.31,426163.0,64.0956,64.1046,63.9788,64.0686,426163.0
2022-03-08 13:45:00,71.31,71.34,71.15,71.18,326086.0,64.0686,64.0956,63.9249,63.9518,326086.0
2022-03-08 13:50:00,71.18,71.35,71.15,71.22,272977.0,63.9518,64.1046,63.9249,63.9878,272977.0
2022-03-08 13:55:00,71.22,71.22,71.09,71.14,255189.0,63.9878,63.9878,63.871,63.9159,255189.0
2022-03-08 14:00:00,71.14,71.15,71.0,71.01,385653.0,63.9159,63.9249,63.7901,63.7991,385653.0
2022-03-08 14:05:00,71.01,71.13,70.98,71.11,348051.0,63.7991,63.9069,63.7721,63.8889,348051.0
2022-03-08 14:10:00,71.11,71.2,71.06,71.13,173644.0,63.8889,63.9698,63.844,63.9069,173644.0
2022-03-08 14:15:00,71.13,71.16,71.06,71.09,140911.0,63.9069,63.9339,63.844,63.871,140911.0
2022-03-08 14:20:00,71.09,71.2,71.01,71.15,257294.0,63.871,63.9698,63.7991,63.9249,257294.0
2022-03-08 14:25:00,71.14,71.31,71.12,71.3,146119.0,63.9159,64.0686,63.8979,64.0596,146119.0
2022-03-08 14:30:00,71.3,71.36,71.25,71.31,168400.0,64.0596,64.1135,64.0147,64.0686,168400.0
2022-03-08 14:35:00,71.31,71.45,71.27,71.42,130472.0,64.0686,64.1944,64.0327,64.1675,130472.0
2022-03-08 14:40:00,71.42,71.54,71.4,71.51,156139.0,64.1675,64.2753,64.1495,64.2483,156139.0
2022-03-08 14:45:00,71.51,71.56,71.46,71.53,236586.0,64.2483,64.2932,64.2034,64.2663,236586.0
2022-03-08 14:50:00,71.52,71.54,71.42,71.46,197723.0,64.2573,64.2753,64.1675,64.2034,197723.0
2022-03-08 14:55:00,71.46,71.5,71.33,71.37,221532.0,64.2034,64.2393,64.0866,64.1225,221532.0
2022-03-08 15:00:00,71.36,71.51,71.34,71.46,349421.0,64.1135,64.2483,64.0956,64.2034,349421.0
2022-03-08 15:05:00,71.45,71.45,71.29,71.34,190519.0,64.1944,64.1944,64.0507,64.0956,190519.0
2022-03-08 15:10:00,71.34,71.37,71.11,71.17,277969.0,64.0956,64.1225,63.8889,63.9428,277969.0
2022-03-08 15:15:00,71.18,71.19,71.04,71.05,285311.0,63.9518,63.9608,63.826,63.835,285311.0
2022-03-08 15:20:00,71.05,71.07,70.95,71.07,335909.0,63.835,63.853,63.7452,63.853,335909.0
2022-03-08 15:25:00,71.08,71.09,70.84,70.87,417587.0,63.862,63.871,63.6464,63.6733,417587.0
2022-03-08 15:30:00,70.86,70.88,70.67,70.72,569514.0,63.6643,63.6823,63.4936,63.5385,569514.0
2022-03-08 15:35:00,70.71,70.91,70.68,70.91,475730.0,63.5296,63.7092,63.5026,63.7092,475730.0
2022-03-08 15:40:00,70.92,71.0,70.86,70.87,533329.0,63.7182,63.7901,63.6643,63.6733,533329.0
2022-03-08 15:45:00,70.86,70.9,70.78,70.82,613010.0,63.6643,63.7003,63.5924,63.6284,613010.0
2022-03-08 15:50:00,70.81,71.1,70.77,70.91,941156.0,63.6194,63.8799,63.5835,63.7092,941156.0
2022-03-08 15:55:00,70.91,70.93,70.68,70.68,1129053.0,63.7092,63.7272,63.5026,63.5026,1129053.0
2022-03-09 09:30:00,71.21,71.31,70.86,70.96,644268.0,63.9788,64.0686,63.6643,63.7542,644268.0
2022-03-09 09:35:00,70.97,71.08,70.91,70.98,641481.0,63.7632,63.862,63.7092,63.7721,641481.0
2022-03-09 09:40:00,70.98,71.18,70.95,71.0,479472.0,63.7721,63.9518,63.7452,63.7901,479472.0
2022-03-09 09:45:00,71.0,71.03,70.85,70.86,447088.0,63.7901,63.8171,63.6553,63.6643,447088.0
2022-03-09 09:50:00,70.86,70.88,70.51,70.58,575859.0,63.6643,63.6823,63.3499,63.4128,575859.0
2022-03-09 09:55:00,70.57,70.69,70.41,70.42,297693.0,63.4038,63.5116,63.26,63.269,297693.0
2022-03-09 10:00:00,70.43,70.74,70.42,70.73,283438.0,63.278,63.5565,63.269,63.5475,283438.0
2022-03-09 10:05:00,70.72,70.84,70.7,70.82,269526.0,63.5385,63.6464,63.5206,63.6284,269526.0
2022-03-09 10:10:00,70.82,70.94,70.81,70.89,196857.0,63.6284,63.7362,63.6194,63.6913,196857.0
2022-03-09 10:15:00,70.9,70.93,70.69,70.7,370213.0,63.7003,63.7272,63.5116,63.5206,370213.0
2022-03-09 10:20:00,70.7,70.73,70.6,70.64,137217.0,63.5206,63.5475,63.4307,63.4667,137217.0
2022-03-09 10:25:00,70.64,70.66,70.47,70.52,321580.0,63.4667,63.4846,63.3139,63.3588,321580.0
2022-03-09 10:30:00,70.52,70.52,70.34,70.46,404403.0,63.3588,63.3588,63.1971,63.3049,404403.0
2022-03-09 10:35:00,70.46,70.6,70.46,70.49,247132.0,63.3049,63.4307,63.3049,63.3319,247132.0
2022-03-09 10:40:00,70.49,70.51,70.41,70.44,185119.0,63.3319,63.3499,63.26,63.287,185119.0
2022-03-09 10:45:00,70.44,70.6,70.41,70.55,187145.0,63.287,63.4307,63.26,63.3858,187145.0
2022-03-09 10:50:00,70.55,70.59,70.46,70.56,130715.0,63.3858,63.4217,63.3049,63.3948,130715.0
2022-03-09 10:55:00,70.55,70.57,70.48,70.49,150943.0,63.3858,63.4038,63.3229,63.3319,150943.0
2022-03-09 11:00:00,70.5,70.52,70.28,70.29,452589.0,63.3409,63.3588,63.1432,63.1522,452589.0
2022-03-09 11:05:00,70.3,70.49,70.28,70.41,193191.0,63.1612,63.3319,63.1432,63.26,193191.0
2022-03-09 11:10:00,70.4,70.54,70.39,70.51,153834.0,63.251,63.3768,63.242,63.3499,153834.0
2022-03-09 11:15:00,70.52,70.68,70.5,70.62,191561.0,63.3588,63.5026,63.3409,63.4487,191561.0
2022-03-09 11:20:00,70.62,70.65,70.56,70.58,100693.0,63.4487,63.4756,63.3948,63.4128,100693.0
2022-03-09 11:25:00,70.58,70.68,70.57,70.59,80280.0,63.4128,63.5026,63.4038,63.4217,80280.0
2022-03-09 11:30:00,70.59,70.69,70.59,70.66,189106.0,63.4217,63.5116,63.4217,63.4846,189106.0
2022-03-09 11:35:00,70.67,70.67,70.55,70.57,126263.0,63.4936,63.4936,63.3858,63.4038,126263.0
2022-03-09 11:40:00,70.57,70.72,70.55,70.67,127330.0,63.4038,63.5385,63.3858,63.4936,127330.0
2022-03-09 11:45:00,70.67,70.68,70.62,70.66,57840.0,63.4936,63.5026,63.4487,63.4846,57840.0
2022-03-09 11:50:00,70.65,70.7,70.6,70.67,62718.0,63.4756,63.5206,63.4307,63.4936,62718.0
2022-03-09 11:55:00,70.68,70.71,70.64,70.69,115246.0,63.5026,63.5296,63.4667,63.5116,115246.0
2022-03-09 12:00:00,70.7,70.74,70.66,70.72,281311.0,63.5206,63.5565,63.4846,63.5385,281311.0
2022-03-09 12:05:00,70.72,70.74,70.69,70.71,158640.0,63.5385,63.5565,63.5116,63.5296,158640.0
2022-03-09 12:10:00,70.71,70.71,70.58,70.63,176393.0,63.5296,63.5296,63.4128,63.4577,176393.0
2022-03-09 12:15:00,70.62,70.72,70.6,70.71,88313.0,63.4487,63.5385,63.4307,63.5296,88313.0
2022-03-09 12:20:00,70.71,70.79,70.67,70.7,209533.0,63.5296,63.6014,63.4936,63.5206,209533.0
2022-03-09 12:25:00,70.71,70.74,70.68,70.69,101164.0,63.5296,63.5565,63.5026,63.5116,101164.0
2022-03-09 12:30:00,70.7,70.73,70.68,70.7,210347.0,63.5206,63.5475,63.5026,63.5206,210347.0
2022-03-09 12:35:00,70.7,70.73,70.61,70.61,176509.0,63.5206,63.5475,63.4397,63.4397,176509.0
2022-03-09 12:40:00,70.61,70.61,70.47,70.48,65176.0,63.4397,63.4397,63.3139,63.3229,65176.0
2022-03-09 12:45:00,70.48,70.48,70.38,70.4,80493.0,63.3229,63.3229,63.2331,63.251,80493.0
2022-03-09 12:50:00,70.4,70.47,70.38,70.4,219926.0,63.251,63.3139,63.2331,63.251,219926.0
2022-03-09 12:55:00,70.4,70.51,70.39,70.51,136598.0,63.251,63.3499,63.242,63.3499,136598.0
2022-03-09 13:00:00,70.51,70.63,70.48,70.57,135276.0,63.3499,63.4577,63.3229,63.4038,135276.0
2022-03-09 13:05:00,70.57,70.6,70.41,70.43,153166.0,63.4038,63.4307,63.26,63.278,153166.0
2022-03-09 13:10:00,70.42,70.49,70.38,70.45,286612.0,63.269,63.3319,63.2331,63.296,286612.0
2022-03-09 13:15:00,70.45,70.51,70.44,70.5,141865.0,63.296,63.3499,63.287,63.3409,141865.0
2022-03-09 13:20:00,70.5,70.64,70.49,70.64,114215.0,63.3409,63.4667,63.3319,63.4667,114215.0
2022-03-09 13:25:00,70.65,70.66,70.58,70.63,93214.0,63.4756,63.4846,63.4128,63.4577,93214.0
2022-03-09 13:30:00,70.62,70.68,70.58,70.61,139347.0,63.4487,63.5026,63.4128,63.4397,139347.0
2022-03-09 13:35:00,70.61,70.63,70.56,70.58,140208.0,63.4397,63.4577,63.3948,63.4128,140208.0
2022-03-09 13:40:00,70.59,70.6,70.5,70.55,112475.0,63.4217,63.4307,63.3409,63.3858,112475.0
2022-03-09 13:45:00,70.56,70.56,70.46,70.49,98339.0,63.3948,63.3948,63.3049,63.3319,98339.0
2022-03-09 13:50:00,70.48,70.52,70.43,70.5,96726.0,63.3229,63.3588,63.278,63.3409,96726.0
2022-03-09 13:55:00,70.5,70.59,70.47,70.58,121565.0,63.3409,63.4217,63.3139,63.4128,121565.0
2022-03-09 14:00:00,70.59,70.68,70.58,70.67,189292.0,63.4217,63.5026,63.4128,63.4936,189292.0
2022-03-09 14:05:00,70.67,70.69,70.64,70.69,101516.0,63.4936,63.5116,63.4667,63.5116,101516.0
2022-03-09 14:10:00,70.69,70.74,70.65,70.73,177744.0,63.5116,63.5565,63.4756,63.5475,177744.0
2022-03-09 14:15:00,70.73,70.76,70.69,70.74,130690.0,63.5475,63.5745,63.5116,63.5565,130690.0
2022-03-09 14:20:00,70.74,70.8,70.72,70.79,243373.0,63.5565,63.6104,63.5385,63.6014,243373.0
2022-03-09 14:25:00,70.78,70.78,70.65,70.67,155588.0,63.5924,63.5924,63.4756,63.4936,155588.0
2022-03-09 14:30:00,70.67,70.73,70.63,70.72,79299.0,63.4936,63.5475,63.4577,63.5385,79299.0
2022-03-09 14:35:00,70.72,70.78,70.7,70.76,95905.0,63.5385,63.5924,63.5206,63.5745,95905.0
2022-03-09 14:40:00,70.77,70.78,70.67,70.72,167752.0,63.5835,63.5924,63.4936,63.5385,167752.0
2022-03-09 14:45:00,70.73,70.73,70.56,70.57,170964.0,63.5475,63.5475,63.3948,63.4038,170964.0
2022-03-09 14:50:00,70.57,70.62,70.5,70.51,77499.0,63.4038,63.4487,63.3409,63.3499,77499.0
2022-03-09 14:55:00,70.51,70.57,70.48,70.48,169458.0,63.3499,63.4038,63.3229,63.3229,169458.0
2022-03-09 15:00:00,70.48,70.53,70.47,70.52,106381.0,63.3229,63.3678,63.3139,63.3588,106381.0
2022-03-09 15:05:00,70.52,70.69,70.51,70.68,161897.0,63.3588,63.5116,63.3499,63.5026,161897.0
2022-03-09 15:10:00,70.69,70.78,70.69,70.77,264344.0,63.5116,63.5924,63.5116,63.5835,264344.0
2022-03-09 15:15:00,70.77,70.81,70.68,70.7,558534.0,63.5835,63.6194,63.5026,63.5206,558534.0
2022-03-09 15:20:00,70.7,70.75,70.69,70.72,700321.0,63.5206,63.5655,63.5116,63.5385,700321.0
2022-03-09 15:25:00,70.71,70.76,70.67,70.76,495902.0,63.5296,63.5745,63.4936,63.5745,495902.0
2022-03-09 15:30:00,70.75,70.8,70.71,70.74,259810.0,63.5655,63.6104,63.5296,63.5565,259810.0
2022-03-09 15:35:00,70.73,70.78,70.69,70.71,290900.0,63.5475,63.5924,63.5116,63.5296,290900.0
2022-03-09 15:40:00,70.71,70.77,70.65,70.69,396171.0,63.5296,63.5835,63.4756,63.5116,396171.0
2022-03-09 15:45:00,70.69,70.71,70.51,70.53,998818.0,63.5116,63.5296,63.3499,63.3678,998818.0
2022-03-09 15:50:00,70.53,70.59,70.25,70.37,1171536.0,63.3678,63.4217,63.1163,63.2241,1171536.0
2022-03-09 15:55:00,70.37,70.37,70.07,70.19,2242570.0,63.2241,63.2241,62.9545,63.0624,2242570.0
2022-03-10 09:30:00,69.75,70.03,69.62,69.76,615936.0,62.667,62.9186,62.5502,62.676,615936.0
2022-03-10 09:35:00,69.77,69.88,69.65,69.67,394157.0,62.685,62.7838,62.5772,62.5952,394157.0
2022-03-10 09:40:00,69.68,69.9,69.66,69.78,317360.0,62.6041,62.8018,62.5862,62.694,317360.0
2022-03-10 09:45:00,69.78,69.88,69.75,69.8,435756.0,62.694,62.7838,62.667,62.712,435756.0
2022-03-10 09:50:00,69.81,70.0,69.75,69.97,223976.0,62.7209,62.8917,62.667,62.8647,223976.0
2022-03-10 09:55:00,69.97,70.0,69.86,69.97,164482.0,62.8647,62.8917,62.7659,62.8647,164482.0
2022-03-10 10:00:00,69.97,70.26,69.97,70.22,212736.0,62.8647,63.1252,62.8647,63.0893,212736.0
2022-03-10 10:05:00,70.22,70.33,70.2,70.23,152139.0,63.0893,63.1881,63.0713,63.0983,152139.0
2022-03-10 10:10:00,70.23,70.25,70.15,70.17,132561.0,63.0983,63.1163,63.0264,63.0444,132561.0
2022-03-10 10:15:00,70.17,70.28,70.12,70.19,246124.0,63.0444,63.1432,62.9995,63.0624,246124.0
2022-03-10 10:20:00,70.19,70.26,70.14,70.2,217298.0,63.0624,63.1252,63.0174,63.0713,217298.0
2022-03-10 10:25:00,70.2,70.33,70.2,70.2,156322.0,63.0713,63.1881,63.0713,63.0713,156322.0
2022-03-10 10:30:00,70.2,70.23,70.09,70.13,111450.0,63.0713,63.0983,62.9725,63.0085,111450.0
2022-03-10 10:35:00,70.12,70.18,70.07,70.16,254563.0,62.9995,63.0534,62.9545,63.0354,254563.0
2022-03-10 10:40:00,70.15,70.22,70.13,70.22,132065.0,63.0264,63.0893,63.0085,63.0893,132065.0
2022-03-10 10:45:00,70.22,70.26,70.13,70.26,150694.0,63.0893,63.1252,63.0085,63.1252,150694.0
2022-03-10 10:50:00,70.26,70.33,70.22,70.25,329582.0,63.1252,63.1881,63.0893,63.1163,329582.0
2022-03-10 10:55:00,70.25,70.27,70.15,70.16,162034.0,63.1163,63.1342,63.0264,63.0354,162034.0
2022-03-10 11:00:00,70.16,70.28,70.13,70.26,178666.0,63.0354,63.1432,63.0085,63.1252,178666.0
2022-03-10 11:05:00,70.26,70.44,70.25,70.36,151297.0,63.1252,63.287,63.1163,63.2151,151297.0
2022-03-10 11:10:00,70.35,70.35,70.22,70.26,192889.0,63.2061,63.2061,63.0893,63.1252,192889.0
2022-03-10 11:15:00,70.25,70.25,70.13,70.18,130393.0,63.1163,63.1163,63.0085,63.0534,130393.0
2022-03-10 11:20:00,70.2,70.25,70.03,70.1,215836.0,63.0713,63.1163,62.9186,62.9815,215836.0
2022-03-10 11:25:00,70.1,70.13,69.96,69.98,149974.0,62.9815,63.0085,62.8557,62.8737,149974.0
2022-03-10 11:30:00,69.97,70.02,69.92,69.98,124944.0,62.8647,62.9096,62.8198,62.8737,124944.0
2022-03-10 11:35:00,69.98,69.99,69.85,69.85,214083.0,62.8737,62.8827,62.7569,62.7569,214083.0
2022-03-10 11:40:00,69.86,70.09,69.83,70.07,231123.0,62.7659,62.9725,62.7389,62.9545,231123.0
2022-03-10 11:45:00,70.07,70.26,70.07,70.22,169178.0,62.9545,63.1252,62.9545,63.0893,169178.0
2022-03-10 11:50:00,70.21,70.23,70.16,70.2,117102.0,63.0803,63.0983,63.0354,63.0713,117102.0
2022-03-10 11:55:00,70.2,70.33,70.18,70.32,235256.0,63.0713,63.1881,63.0534,63.1792,235256.0
2022-03-10 12:00:00,70.32,70.39,70.28,70.39,103833.0,63.1792,63.242,63.1432,63.242,103833.0
2022-03-10 12:05:00,70.39,70.39,70.29,70.31,85659.0,63.242,63.242,63.1522,63.1702,85659.0
2022-03-10 12:10:00,70.32,70.36,70.24,70.25,70438.0,63.1792,63.2151,63.1073,63.1163,70438.0
2022-03-10 12:15:00,70.25,70.28,70.23,70.24,39906.0,63.1163,63.1432,63.0983,63.1073,39906.0
2022-03-10 12:20:00,70.23,70.28,70.21,70.27,152208.0,63.0983,63.1432,63.0803,63.1342,152208.0
2022-03-10 12:25:00,70.28,70.36,70.27,70.34,99061.0,63.1432,63.2151,63.1342,63.1971,99061.0
2022-03-10 12:30:00,70.35,70.37,70.29,70.31,142830.0,63.2061,63.2241,63.1522,63.1702,142830.0
2022-03-10 12:35:00,70.31,70.33,70.27,70.3,130401.0,63.1702,63.1881,63.1342,63.1612,130401.0
2022-03-10 12:40:00,70.3,70.31,70.23,70.25,79180.0,63.1612,63.1702,63.0983,63.1163,79180.0
2022-03-10 12:45:00,70.24,70.3,70.21,70.28,64819.0,63.1073,63.1612,63.0803,63.1432,64819.0
2022-03-10 12:50:00,70.28,70.31,70.25,70.28,106903.0,63.1432,63.1702,63.1163,63.1432,106903.0
2022-03-10 12:55:00,70.28,70.38,70.27,70.38,77306.0,63.1432,63.2331,63.1342,63.2331,77306.0
2022-03-10 13:00:00,70.38,70.43,70.36,70.4,135174.0,63.2331,63.278,63.2151,63.251,135174.0
2022-03-10 13:05:00,70.41,70.42,70.36,70.4,80868.0,63.26,63.269,63.2151,63.251,80868.0
2022-03-10 13:10:00,70.39,70.44,70.37,70.4,63363.0,63.242,63.287,63.2241,63.251,63363.0
2022-03-10 13:15:00,70.4,70.44,70.37,70.41,59981.0,63.251,63.287,63.2241,63.26,59981.0
2022-03-10 13:20:00,70.41,70.44,70.38,70.41,68419.0,63.26,63.287,63.2331,63.26,68419.0
2022-03-10 13:25:00,70.4,70.42,70.35,70.36,159899.0,63.251,63.269,63.2061,63.2151,159899.0
2022-03-10 13:30:00,70.36,70.41,70.33,70.41,85450.0,63.2151,63.26,63.1881,63.26,85450.0
2022-03-10 13:35:00,70.41,70.44,70.33,70.34,131049.0,63.26,63.287,63.1881,63.1971,131049.0
2022-03-10 13:40:00,70.35,70.43,70.35,70.41,98075.0,63.2061,63.278,63.2061,63.26,98075.0
2022-03-10 13:45:00,70.4,70.45,70.37,70.45,70622.0,63.251,63.296,63.2241,63.296,70622.0
2022-03-10 13:50:00,70.45,70.45,70.35,70.37,63750.0,63.296,63.296,63.2061,63.2241,63750.0
2022-03-10 13:55:00,70.36,70.41,70.33,70.36,139706.0,63.2151,63.26,63.1881,63.2151,139706.0
2022-03-10 14:00:00,70.37,70.44,70.33,70.42,207803.0,63.2241,63.287,63.1881,63.269,207803.0
2022-03-10 14:05:00,70.42,70.44,70.35,70.4,218412.0,63.269,63.287,63.2061,63.251,218412.0
2022-03-10 14:10:00,70.4,70.5,70.38,70.49,130938.0,63.251,63.3409,63.2331,63.3319,130938.0
2022-03-10 14:15:00,70.49,70.56,70.45,70.53,90506.0,63.3319,63.3948,63.296,63.3678,90506.0
2022-03-10 14:20:00,70.53,70.57,70.5,70.5,133984.0,63.3678,63.4038,63.3409,63.3409,133984.0
2022-03-10 14:25:00,70.5,70.53,70.47,70.47,80492.0,63.3409,63.3678,63.3139,63.3139,80492.0
2022-03-10 14:30:00,70.47,70.51,70.43,70.44,203609.0,63.3139,63.3499,63.278,63.287,203609.0
2022-03-10 14:35:00,70.45,70.48,70.43,70.47,97117.0,63.296,63.3229,63.278,63.3139,97117.0
2022-03-10 14:40:00,70.46,70.47,70.37,70.42,81131.0,63.3049,63.3139,63.2241,63.269,81131.0
2022-03-10 14:45:00,70.42,70.5,70.36,70.45,131996.0,63.269,63.3409,63.2151,63.296,131996.0
2022-03-10 14:50:00,70.46,70.49,70.42,70.43,83206.0,63.3049,63.3319,63.269,63.278,83206.0
2022-03-10 14:55:00,70.43,70.56,70.43,70.53,155334.0,63.278,63.3948,63.278,63.3678,155334.0
2022-03-10 15:00:00,70.53,70.58,70.51,70.52,135273.0,63.3678,63.4128,63.3499,63.3588,135273.0
2022-03-10 15:05:00,70.52,70.57,70.52,70.53,101306.0,63.3588,63.4038,63.3588,63.3678,101306.0
2022-03-10 15:10:00,70.54,70.62,70.54,70.6,184569.0,63.3768,63.4487,63.3768,63.4307,184569.0
2022-03-10 15:15:00,70.61,70.62,70.48,70.5,260977.0,63.4397,63.4487,63.3229,63.3409,260977.0
2022-03-10 15:20:00,70.49,70.51,70.36,70.42,151350.0,63.3319,63.3499,63.2151,63.269,151350.0
2022-03-10 15:25:00,70.41,70.53,70.4,70.53,204609.0,63.26,63.3678,63.251,63.3678,204609.0
2022-03-10 15:30:00,70.52,70.6,70.51,70.54,247219.0,63.3588,63.4307,63.3499,63.3768,247219.0
2022-03-10 15:35:00,70.54,70.61,70.53,70.61,255745.0,63.3768,63.4397,63.3678,63.4397,255745.0
2022-03-10 15:40:00,70.61,70.67,70.59,70.62,306106.0,63.4397,63.4936,63.4217,63.4487,306106.0
2022-03-10 15:45:00,70.62,70.7,70.57,70.67,357310.0,63.4487,63.5206,63.4038,63.4936,357310.0
2022-03-10 15:50:00,70.68,70.8,70.68,70.73,930970.0,63.5026,63.6104,63.5026,63.5475,930970.0
2022-03-10 15:55:00,70.73,70.81,70.67,70.68,1256269.0,63.5475,63.6194,63.4936,63.5026,1256269.0
2022-03-11 09:30:00,70.78,71.11,70.69,71.06,338569.0,63.5924,63.8889,63.5116,63.844,338569.0
2022-03-11 09:35:00,71.06,71.21,71.02,71.12,320332.0,63.844,63.9788,63.8081,63.8979,320332.0
2022-03-11 09:40:00,71.12,71.13,71.01,71.04,315856.0,63.8979,63.9069,63.7991,63.826,315856.0
2022-03-11 09:45:00,71.04,71.21,70.96,71.1,268868.0,63.826,63.9788,63.7542,63.8799,268868.0
2022-03-11 09:50:00,71.1,71.21,71.02,71.19,188505.0,63.8799,63.9788,63.8081,63.9608,188505.0
2022-03-11 09:55:00,71.2,71.21,71.11,71.12,110681.0,63.9698,63.9788,63.8889,63.8979,110681.0
2022-03-11 10:00:00,71.13,71.25,71.12,71.17,270584.0,63.9069,64.0147,63.8979,63.9428,270584.0
2022-03-11 10:05:00,71.17,71.18,70.82,70.84,178248.0,63.9428,63.9518,63.6284,63.6464,178248.0
2022-03-11 10:10:00,70.85,70.87,70.78,70.83,168854.0,63.6553,63.6733,63.5924,63.6374,168854.0
2022-03-11 10:15:00,70.83,70.96,70.77,70.95,164616.0,63.6374,63.7542,63.5835,63.7452,164616.0
2022-03-11 10:20:00,70.95,70.97,70.79,70.81,120439.0,63.7452,63.7632,63.6014,63.6194,120439.0
2022-03-11 10:25:00,70.81,70.9,70.79,70.83,149116.0,63.6194,63.7003,63.6014,63.6374,149116.0
2022-03-11 10:30:00,70.83,70.86,70.74,70.75,151968.0,63.6374,63.6643,63.5565,63.5655,151968.0
2022-03-11 10:35:00,70.74,70.87,70.73,70.86,144149.0,63.5565,63.6733,63.5475,63.6643,144149.0
2022-03-11 10:40:00,70.85,70.96,70.85,70.89,126126.0,63.6553,63.7542,63.6553,63.6913,126126.0
2022-03-11 10:45:00,70.88,70.93,70.82,70.83,84502.0,63.6823,63.7272,63.6284,63.6374,84502.0
2022-03-11 10:50:00,70.83,70.95,70.83,70.95,97607.0,63.6374,63.7452,63.6374,63.7452,97607.0
2022-03-11 10:55:00,70.95,71.02,70.88,70.95,191704.0,63.7452,63.8081,63.6823,63.7452,191704.0
2022-03-11 11:00:00,70.95,71.02,70.91,70.95,113299.0,63.7452,63.8081,63.7092,63.7452,113299.0
2022-03-11 11:05:00,70.95,71.04,70.91,70.95,84942.0,63.7452,63.826,63.7092,63.7452,84942.0
2022-03-11 11:10:00,70.95,70.95,70.86,70.93,106965.0,63.7452,63.7452,63.6643,63.7272,106965.0
2022-03-11 11:15:00,70.93,70.98,70.83,70.89,131403.0,63.7272,63.7721,63.6374,63.6913,131403.0
2022-03-11 11:20:00,70.9,70.96,70.88,70.94,154962.0,63.7003,63.7542,63.6823,63.7362,154962.0
2022-03-11 11:25:00,70.93,71.01,70.91,70.97,86790.0,63.7272,63.7991,63.7092,63.7632,86790.0
2022-03-11 11:30:00,70.98,71.0,70.8,70.81,116229.0,63.7721,63.7901,63.6104,63.6194,116229.0
2022-03-11 11:35:00,70.8,70.83,70.77,70.77,67246.0,63.6104,63.6374,63.5835,63.5835,67246.0
2022-03-11 11:40:00,70.76,70.79,70.64,70.66,239107.0,63.5745,63.6014,63.4667,63.4846,239107.0
2022-03-11 11:45:00,70.65,70.66,70.52,70.53,137470.0,63.4756,63.4846,63.3588,63.3678,137470.0
2022-03-11 11:50:00,70.51,70.57,70.48,70.57,82055.0,63.3499,63.4038,63.3229,63.4038,82055.0
2022-03-11 11:55:00,70.56,70.61,70.53,70.54,73248.0,63.3948,63.4397,63.3678,63.3768,73248.0
2022-03-11 12:00:00,70.54,70.59,70.48,70.58,133751.0,63.3768,63.4217,63.3229,63.4128,133751.0
2022-03-11 12:05:00,70.59,70.64,70.47,70.49,136358.0,63.4217,63.4667,63.3139,63.3319,136358.0
2022-03-11 12:10:00,70.49,70.53,70.45,70.45,62172.0,63.3319,63.3678,63.296,63.296,62172.0
2022-03-11 12:15:00,70.46,70.5,70.41,70.45,126410.0,63.3049,63.3409,63.26,63.296,126410.0
2022-03-11 12:20:00,70.45,70.59,70.45,70.53,68028.0,63.296,63.4217,63.296,63.3678,68028.0
2022-03-11 12:25:00,70.53,70.58,70.51,70.52,72549.0,63.3678,63.4128,63.3499,63.3588,72549.0
2022-03-11 12:30:00,70.51,70.6,70.5,70.59,67583.0,63.3499,63.4307,63.3409,63.4217,67583.0
2022-03-11 12:35:00,70.6,70.6,70.47,70.51,96954.0,63.4307,63.4307,63.3139,63.3499,96954.0
2022-03-11 12:40:00,70.51,70.53,70.48,70.51,83513.0,63.3499,63.3678,63.3229,63.3499,83513.0
2022-03-11 12:45:00,70.51,70.53,70.46,70.48,101360.0,63.3499,63.3678,63.3049,63.3229,101360.0
2022-03-11 12:50:00,70.48,70.55,70.46,70.5,76038.0,63.3229,63.3858,63.3049,63.3409,76038.0
2022-03-11 12:55:00,70.49,70.57,70.48,70.56,68912.0,63.3319,63.4038,63.3229,63.3948,68912.0
2022-03-11 13:00:00,70.57,70.6,70.51,70.51,67497.0,63.4038,63.4307,63.3499,63.3499,67497.0
2022-03-11 13:05:00,70.5,70.55,70.41,70.42,143748.0,63.3409,63.3858,63.26,63.269,143748.0
2022-03-11 13:10:00,70.42,70.48,70.4,70.4,42573.0,63.269,63.3229,63.251,63.251,42573.0
2022-03-11 13:15:00,70.41,70.42,70.36,70.42,94731.0,63.26,63.269,63.2151,63.269,94731.0
2022-03-11 13:20:00,70.43,70.52,70.42,70.52,84047.0,63.278,63.3588,63.269,63.3588,84047.0
2022-03-11 13:25:00,70.52,70.56,70.52,70.52,86166.0,63.3588,63.3948,63.3588,63.3588,86166.0
2022-03-11 13:30:00,70.53,70.58,70.5,70.51,64988.0,63.3678,63.4128,63.3409,63.3499,64988.0
2022-03-11 13:35:00,70.52,70.55,70.5,70.55,94690.0,63.3588,63.3858,63.3409,63.3858,94690.0
2022-03-11 13:40:00,70.54,70.61,70.54,70.58,46996.0,63.3768,63.4397,63.3768,63.4128,46996.0
2022-03-11 13:45:00,70.59,70.61,70.54,70.55,80049.0,63.4217,63.4397,63.3768,63.3858,80049.0
2022-03-11 13:50:00,70.55,70.59,70.46,70.48,161756.0,63.3858,63.4217,63.3049,63.3229,161756.0
2022-03-11 13:55:00,70.48,70.51,70.43,70.44,36891.0,63.3229,63.3499,63.278,63.287,36891.0
2022-03-11 14:00:00,70.44,70.54,70.42,70.52,127186.0,63.287,63.3768,63.269,63.3588,127186.0
2022-03-11 14:05:00,70.53,70.54,70.47,70.51,66005.0,63.3678,63.3768,63.3139,63.3499,66005.0
2022-03-11 14:10:00,70.5,70.56,70.48,70.55,66048.0,63.3409,63.3948,63.3229,63.3858,66048.0
2022-03-11 14:15:00,70.55,70.6,70.53,70.59,89781.0,63.3858,63.4307,63.3678,63.4217,89781.0
2022-03-11 14:20:00,70.58,70.59,70.53,70.58,49331.0,63.4128,63.4217,63.3678,63.4128,49331.0
2022-03-11 14:25:00,70.57,70.65,70.49,70.61,112652.0,63.4038,63.4756,63.3319,63.4397,112652.0
2022-03-11 14:30:00,70.61,70.68,70.6,70.67,104553.0,63.4397,63.5026,63.4307,63.4936,104553.0
2022-03-11 14:35:00,70.66,70.67,70.58,70.62,85226.0,63.4846,63.4936,63.4128,63.4487,85226.0
2022-03-11 14:40:00,70.62,70.63,70.54,70.55,66799.0,63.4487,63.4577,63.3768,63.3858,66799.0
2022-03-11 14:45:00,70.55,70.66,70.54,70.66,93414.0,63.3858,63.4846,63.3768,63.4846,93414.0
2022-03-11 14:50:00,70.65,70.66,70.55,70.61,98395.0,63.4756,63.4846,63.3858,63.4397,98395.0
2022-03-11 14:55:00,70.59,70.66,70.59,70.64,120668.0,63.4217,63.4846,63.4217,63.4667,120668.0
2022-03-11 15:00:00,70.64,70.64,70.59,70.61,62978.0,63.4667,63.4667,63.4217,63.4397,62978.0
2022-03-11 15:05:00,70.61,70.65,70.59,70.62,95381.0,63.4397,63.4756,63.4217,63.4487,95381.0
2022-03-11 15:10:00,70.61,70.67,70.58,70.63,137135.0,63.4397,63.4936,63.4128,63.4577,137135.0
2022-03-11 15:15:00,70.63,70.69,70.61,70.67,135206.0,63.4577,63.5116,63.4397,63.4936,135206.0
2022-03-11 15:20:00,70.66,70.69,70.63,70.63,109041.0,63.4846,63.5116,63.4577,63.4577,109041.0
2022-03-11 15:25:00,70.63,70.7,70.61,70.68,125619.0,63.4577,63.5206,63.4397,63.5026,125619.0
2022-03-11 15:30:00,70.67,70.67,70.54,70.56,270158.0,63.4936,63.4936,63.3768,63.3948,270158.0
2022-03-11 15:35:00,70.56,70.58,70.51,70.51,164583.0,63.3948,63.4128,63.3499,63.3499,164583.0
2022-03-11 15:40:00,70.51,70.58,70.45,70.52,265574.0,63.3499,63.4128,63.296,63.3588,265574.0
2022-03-11 15:45:00,70.52,70.54,70.48,70.49,352201.0,63.3588,63.3768,63.3229,63.3319,352201.0
2022-03-11 15:50:00,70.48,70.64,70.47,70.56,529602.0,63.3229,63.4667,63.3139,63.3948,529602.0
2022-03-11 15:55:00,70.56,70.63,70.38,70.43,827505.0,63.3948,63.4577,63.2331,63.278,827505.0
2022-03-14 09:30:00,70.94,71.24,70.85,71.05,511456.0,63.7362,64.0057,63.6553,63.835,511456.0
2022-03-14 09:35:00,71.05,71.05,70.69,70.69,433135.0,63.835,63.835,63.5116,63.5116,433135.0
2022-03-14 09:40:00,70.69,70.71,70.45,70.63,240453.0,63.5116,63.5296,63.296,63.4577,240453.0
2022-03-14 09:45:00,70.62,70.7,70.41,70.42,332692.0,63.4487,63.5206,63.26,63.269,332692.0
2022-03-14 09:50:00,70.43,70.72,70.43,70.71,226146.0,63.278,63.5385,63.278,63.5296,226146.0
2022-03-14 09:55:00,70.71,70.83,70.59,70.78,323073.0,63.5296,63.6374,63.4217,63.5924,323073.0
2022-03-14 10:00:00,70.77,70.82,70.69,70.75,190829.0,63.5835,63.6284,63.5116,63.5655,190829.0
2022-03-14 10:05:00,70.76,70.76,70.6,70.68,121382.0,63.5745,63.5745,63.4307,63.5026,121382.0
2022-03-14 10:10:00,70.69,70.74,70.63,70.64,188667.0,63.5116,63.5565,63.4577,63.4667,188667.0
2022-03-14 10:15:00,70.64,70.67,70.46,70.46,201917.0,63.4667,63.4936,63.3049,63.3049,201917.0
2022-03-14 10:20:00,70.47,70.56,70.41,70.47,144894.0,63.3139,63.3948,63.26,63.3139,144894.0
2022-03-14 10:25:00,70.47,70.69,70.47,70.68,190114.0,63.3139,63.5116,63.3139,63.5026,190114.0
2022-03-14 10:30:00,70.68,70.83,70.68,70.77,164931.0,63.5026,63.6374,63.5026,63.5835,164931.0
2022-03-14 10:35:00,70.76,70.84,70.71,70.79,155264.0,63.5745,63.6464,63.5296,63.6014,155264.0
2022-03-14 10:40:00,70.78,70.9,70.75,70.9,200805.0,63.5924,63.7003,63.5655,63.7003,200805.0
2022-03-14 10:45:00,70.9,70.97,70.87,70.94,243323.0,63.7003,63.7632,63.6733,63.7362,243323.0
2022-03-14 10:50:00,70.94,70.95,70.8,70.84,173491.0,63.7362,63.7452,63.6104,63.6464,173491.0
2022-03-14 10:55:00,70.84,70.91,70.79,70.85,234378.0,63.6464,63.7092,63.6014,63.6553,234378.0
2022-03-14 11:00:00,70.86,70.9,70.68,70.69,131835.0,63.6643,63.7003,63.5026,63.5116,131835.0
2022-03-14 11:05:00,70.69,70.73,70.64,70.72,222434.0,63.5116,63.5475,63.4667,63.5385,222434.0
2022-03-14 11:10:00,70.73,70.85,70.72,70.83,94448.0,63.5475,63.6553,63.5385,63.6374,94448.0
2022-03-14 11:15:00,70.83,70.9,70.81,70.89,105689.0,63.6374,63.7003,63.6194,63.6913,105689.0
2022-03-14 11:20:00,70.9,70.93,70.86,70.87,124164.0,63.7003,63.7272,63.6643,63.6733,124164.0
2022-03-14 11:25:00,70.86,70.9,70.77,70.78,163570.0,63.6643,63.7003,63.5835,63.5924,163570.0
2022-03-14 11:30:00,70.78,70.84,70.72,70.74,134382.0,63.5924,63.6464,63.5385,63.5565,134382.0
2022-03-14 11:35:00,70.75,70.79,70.68,70.71,132195.0,63.5655,63.6014,63.5026,63.5296,132195.0
2022-03-14 11:40:00,70.7,70.74,70.61,70.63,201556.0,63.5206,63.5565,63.4397,63.4577,201556.0
2022-03-14 11:45:00,70.63,70.68,70.55,70.56,151261.0,63.4577,63.5026,63.3858,63.3948,151261.0
2022-03-14 11:50:00,70.57,70.69,70.54,70.67,80231.0,63.4038,63.5116,63.3768,63.4936,80231.0
2022-03-14 11:55:00,70.67,70.67,70.54,70.56,90861.0,63.4936,63.4936,63.3768,63.3948,90861.0
2022-03-14 12:00:00,70.56,70.56,70.5,70.51,85673.0,63.3948,63.3948,63.3409,63.3499,85673.0
2022-03-14 12:05:00,70.52,70.53,70.42,70.46,109464.0,63.3588,63.3678,63.269,63.3049,109464.0
2022-03-14 12:10:00,70.46,70.47,70.38,70.39,112728.0,63.3049,63.3139,63.2331,63.242,112728.0
2022-03-14 12:15:00,70.38,70.42,70.29,70.37,125457.0,63.2331,63.269,63.1522,63.2241,125457.0
2022-03-14 12:20:00,70.36,70.38,70.28,70.37,124815.0,63.2151,63.2331,63.1432,63.2241,124815.0
2022-03-14 12:25:00,70.38,70.48,70.38,70.47,90393.0,63.2331,63.3229,63.2331,63.3139,90393.0
2022-03-14 12:30:00,70.47,70.59,70.46,70.55,186369.0,63.3139,63.4217,63.3049,63.3858,186369.0
2022-03-14 12:35:00,70.54,70.56,70.5,70.54,129058.0,63.3768,63.3948,63.3409,63.3768,129058.0
2022-03-14 12:40:00,70.54,70.61,70.46,70.46,174109.0,63.3768,63.4397,63.3049,63.3049,174109.0
2022-03-14 12:45:00,70.47,70.47,70.36,70.39,88280.0,63.3139,63.3139,63.2151,63.242,88280.0
2022-03-14 12:50:00,70.38,70.4,70.31,70.33,66402.0,63.2331,63.251,63.1702,63.1881,66402.0
2022-03-14 12:55:00,70.33,70.42,70.32,70.32,153580.0,63.1881,63.269,63.1792,63.1792,153580.0
2022-03-14 13:00:00,70.32,70.37,70.27,70.31,154472.0,63.1792,63.2241,63.1342,63.1702,154472.0
2022-03-14 13:05:00,70.32,70.42,70.32,70.41,356472.0,63.1792,63.269,63.1792,63.26,356472.0
2022-03-14 13:10:00,70.4,70.5,70.37,70.5,182624.0,63.251,63.3409,63.2241,63.3409,182624.0
2022-03-14 13:15:00,70.5,70.5,70.4,70.45,113699.0,63.3409,63.3409,63.251,63.296,113699.0
2022-03-14 13:20:00,70.45,70.5,70.4,70.43,148207.0,63.296,63.3409,63.251,63.278,148207.0
2022-03-14 13:25:00,70.44,70.47,70.39,70.42,66005.0,63.287,63.3139,63.242,63.269,66005.0
2022-03-14 13:30:00,70.42,70.43,70.28,70.37,182704.0,63.269,63.278,63.1432,63.2241,182704.0
2022-03-14 13:35:00,70.36,70.37,70.23,70.26,173386.0,63.2151,63.2241,63.0983,63.1252,173386.0
2022-03-14 13:40:00,70.27,70.28,70.16,70.19,149946.0,63.1342,63.1432,63.0354,63.0624,149946.0
2022-03-14 13:45:00,70.19,70.2,70.07,70.09,103449.0,63.0624,63.0713,62.9545,62.9725,103449.0
2022-03-14 13:50:00,70.09,70.12,70.04,70.1,137422.0,62.9725,62.9995,62.9276,62.9815,137422.0
2022-03-14 13:55:00,70.11,70.17,70.08,70.1,197779.0,62.9905,63.0444,62.9635,62.9815,197779.0
2022-03-14 14:00:00,70.1,70.11,69.99,70.02,116580.0,62.9815,62.9905,62.8827,62.9096,116580.0
2022-03-14 14:05:00,70.02,70.16,70.02,70.09,146488.0,62.9096,63.0354,62.9096,62.9725,146488.0
2022-03-14 14:10:00,70.09,70.17,70.08,70.16,107420.0,62.9725,63.0444,62.9635,63.0354,107420.0
2022-03-14 14:15:00,70.16,70.18,70.1,70.14,70614.0,63.0354,63.0534,62.9815,63.0174,70614.0
2022-03-14 14:20:00,70.14,70.17,70.1,70.15,318265.0,63.0174,63.0444,62.9815,63.0264,318265.0
2022-03-14 14:25:00,70.15,70.16,70.08,70.09,236417.0,63.0264,63.0354,62.9635,62.9725,236417.0
2022-03-14 14:30:00,70.09,70.19,70.05,70.15,382218.0,62.9725,63.0624,62.9366,63.0264,382218.0
2022-03-14 14:35:00,70.15,70.21,70.14,70.19,145532.0,63.0264,63.0803,63.0174,63.0624,145532.0
2022-03-14 14:40:00,70.19,70.21,70.13,70.17,261936.0,63.0624,63.0803,63.0085,63.0444,261936.0
2022-03-14 14:45:00,70.18,70.22,70.16,70.18,182191.0,63.0534,63.0893,63.0354,63.0534,182191.0
2022-03-14 14:50:00,70.18,70.25,70.15,70.23,175739.0,63.0534,63.1163,63.0264,63.0983,175739.0
2022-03-14 14:55:00,70.23,70.32,70.21,70.29,220515.0,63.0983,63.1792,63.0803,63.1522,220515.0
2022-03-14 15:00:00,70.29,70.33,70.26,70.28,184295.0,63.1522,63.1881,63.1252,63.1432,184295.0
2022-03-14 15:05:00,70.28,70.3,70.17,70.21,177077.0,63.1432,63.1612,63.0444,63.0803,177077.0
2022-03-14 15:10:00,70.2,70.32,70.19,70.31,244617.0,63.0713,63.1792,63.0624,63.1702,244617.0
2022-03-14 15:15:00,70.31,70.37,70.27,70.32,419263.0,63.1702,63.2241,63.1342,63.1792,419263.0
2022-03-14 15:20:00,70.31,70.36,70.27,70.34,261539.0,63.1702,63.2151,63.1342,63.1971,261539.0
2022-03-14 15:25:00,70.35,70.36,70.25,70.31,446167.0,63.2061,63.2151,63.1163,63.1702,446167.0
2022-03-14 15:30:00,70.31,70.33,70.18,70.23,571994.0,63.1702,63.1881,63.0534,63.0983,571994.0
2022-03-14 15:35:00,70.24,70.32,70.19,70.3,308577.0,63.1073,63.1792,63.0624,63.1612,308577.0
2022-03-14 15:40:00,70.3,70.38,70.28,70.38,465593.0,63.1612,63.2331,63.1432,63.2331,465593.0
2022-03-14 15:45:00,70.38,70.48,70.34,70.39,1083611.0,63.2331,63.3229,63.1971,63.242,1083611.0
2022-03-14 15:50:00,70.39,70.46,70.31,70.37,1009119.0,63.242,63.3049,63.1702,63.2241,1009119.0
2022-03-14 15:55:00,70.37,70.44,70.33,70.35,1284807.0,63.2241,63.287,63.1881,63.2061,1284807.0
2022-03-15 09:30:00,71.07,71.17,70.9,71.16,498607.0,63.853,63.9428,63.7003,63.9339,498607.0
2022-03-15 09:35:00,71.15,71.27,71.04,71.1,534721.0,63.9249,64.0327,63.826,63.8799,534721.0
2022-03-15 09:40:00,71.09,71.14,70.84,70.85,282400.0,63.871,63.9159,63.6464,63.6553,282400.0
2022-03-15 09:45:00,70.86,71.06,70.8,70.98,294241.0,63.6643,63.844,63.6104,63.7721,294241.0
2022-03-15 09:50:00,70.97,71.01,70.88,70.92,199504.0,63.7632,63.7991,63.6823,63.7182,199504.0
2022-03-15 09:55:00,70.94,71.1,70.9,71.06,174339.0,63.7362,63.8799,63.7003,63.844,174339.0
2022-03-15 10:00:00,71.07,71.19,71.06,71.1,271428.0,63.853,63.9608,63.844,63.8799,271428.0
2022-03-15 10:05:00,71.09,71.15,70.95,71.01,167788.0,63.871,63.9249,63.7452,63.7991,167788.0
2022-03-15 10:10:00,71.01,71.03,70.85,70.89,109759.0,63.7991,63.8171,63.6553,63.6913,109759.0
2022-03-15 10:15:00,70.87,70.93,70.82,70.9,175847.0,63.6733,63.7272,63.6284,63.7003,175847.0
2022-03-15 10:20:00,70.91,70.92,70.8,70.88,153569.0,63.7092,63.7182,63.6104,63.6823,153569.0
2022-03-15 10:25:00,70.89,71.02,70.89,70.96,158561.0,63.6913,63.8081,63.6913,63.7542,158561.0
2022-03-15 10:30:00,70.97,71.07,70.95,70.96,181951.0,63.7632,63.853,63.7452,63.7542,181951.0
2022-03-15 10:35:00,70.97,71.0,70.78,70.83,117529.0,63.7632,63.7901,63.5924,63.6374,117529.0
2022-03-15 10:40:00,70.83,70.85,70.69,70.7,162509.0,63.6374,63.6553,63.5116,63.5206,162509.0
2022-03-15 10:45:00,70.69,70.77,70.66,70.67,196387.0,63.5116,63.5835,63.4846,63.4936,196387.0
2022-03-15 10:50:00,70.67,70.73,70.62,70.71,169098.0,63.4936,63.5475,63.4487,63.5296,169098.0
2022-03-15 10:55:00,70.72,70.84,70.7,70.75,140590.0,63.5385,63.6464,63.5206,63.5655,140590.0
2022-03-15 11:00:00,70.75,70.97,70.73,70.94,186108.0,63.5655,63.7632,63.5475,63.7362,186108.0
2022-03-15 11:05:00,70.94,70.99,70.87,70.88,131875.0,63.7362,63.7811,63.6733,63.6823,131875.0
2022-03-15 11:10:00,70.87,70.89,70.78,70.79,93711.0,63.6733,63.6913,63.5924,63.6014,93711.0
2022-03-15 11:15:00,70.78,70.85,70.76,70.85,51690.0,63.5924,63.6553,63.5745,63.6553,51690.0
2022-03-15 11:20:00,70.86,70.9,70.83,70.86,70713.0,63.6643,63.7003,63.6374,63.6643,70713.0
2022-03-15 11:25:00,70.85,70.93,70.83,70.92,118186.0,63.6553,63.7272,63.6374,63.7182,118186.0
2022-03-15 11:30:00,70.92,70.95,70.8,70.83,62247.0,63.7182,63.7452,63.6104,63.6374,62247.0
2022-03-15 11:35:00,70.82,70.99,70.82,70.97,91642.0,63.6284,63.7811,63.6284,63.7632,91642.0
2022-03-15 11:40:00,70.98,71.01,70.94,70.99,94094.0,63.7721,63.7991,63.7362,63.7811,94094.0
2022-03-15 11:45:00,71.0,71.19,71.0,71.16,125952.0,63.7901,63.9608,63.7901,63.9339,125952.0
2022-03-15 11:50:00,71.16,71.2,71.09,71.1,227054.0,63.9339,63.9698,63.871,63.8799,227054.0
2022-03-15 11:55:00,71.09,71.13,70.91,71.0,283441.0,63.871,63.9069,63.7092,63.7901,283441.0
2022-03-15 12:00:00,70.99,71.04,70.91,70.94,141350.0,63.7811,63.826,63.7092,63.7362,141350.0
2022-03-15 12:05:00,70.94,70.98,70.85,70.96,107871.0,63.7362,63.7721,63.6553,63.7542,107871.0
2022-03-15 12:10:00,70.96,71.02,70.92,70.92,107770.0,63.7542,63.8081,63.7182,63.7182,107770.0
2022-03-15 12:15:00,70.92,71.05,70.9,71.05,223160.0,63.7182,63.835,63.7003,63.835,223160.0
2022-03-15 12:20:00,71.05,71.19,71.04,71.17,112056.0,63.835,63.9608,63.826,63.9428,112056.0
2022-03-15 12:25:00,71.17,71.18,71.08,71.1,119524.0,63.9428,63.9518,63.862,63.8799,119524.0
2022-03-15 12:30:00,71.1,71.14,71.05,71.08,102922.0,63.8799,63.9159,63.835,63.862,102922.0
2022-03-15 12:35:00,71.08,71.13,71.06,71.13,95626.0,63.862,63.9069,63.844,63.9069,95626.0
2022-03-15 12:40:00,71.13,71.17,71.08,71.09,65055.0,63.9069,63.9428,63.862,63.871,65055.0
2022-03-15 12:45:00,71.09,71.1,71.01,71.02,45856.0,63.871,63.8799,63.7991,63.8081,45856.0
2022-03-15 12:50:00,71.02,71.02,70.85,70.86,57090.0,63.8081,63.8081,63.6553,63.6643,57090.0
2022-03-15 12:55:00,70.86,70.93,70.85,70.86,57036.0,63.6643,63.7272,63.6553,63.6643,57036.0
2022-03-15 13:00:00,70.85,70.96,70.84,70.95,58203.0,63.6553,63.7542,63.6464,63.7452,58203.0
2022-03-15 13:05:00,70.95,70.96,70.85,70.86,169806.0,63.7452,63.7542,63.6553,63.6643,169806.0
2022-03-15 13:10:00,70.87,70.92,70.83,70.88,100209.0,63.6733,63.7182,63.6374,63.6823,100209.0
2022-03-15 13:15:00,70.89,71.02,70.89,71.02,100542.0,63.6913,63.8081,63.6913,63.8081,100542.0
2022-03-15 13:20:00,71.01,71.03,70.96,70.98,61013.0,63.7991,63.8171,63.7542,63.7721,61013.0
2022-03-15 13:25:00,70.99,71.03,70.89,70.9,186979.0,63.7811,63.8171,63.6913,63.7003,186979.0
2022-03-15 13:30:00,70.91,70.92,70.85,70.89,97169.0,63.7092,63.7182,63.6553,63.6913,97169.0
2022-03-15 13:35:00,70.9,70.93,70.87,70.92,56380.0,63.7003,63.7272,63.6733,63.7182,56380.0
2022-03-15 13:40:00,70.93,71.04,70.92,71.01,68547.0,63.7272,63.826,63.7182,63.7991,68547.0
2022-03-15 13:45:00,71.01,71.09,71.01,71.05,40568.0,63.7991,63.871,63.7991,63.835,40568.0
2022-03-15 13:50:00,71.05,71.06,71.0,71.03,44922.0,63.835,63.844,63.7901,63.8171,44922.0
2022-03-15 13:55:00,71.03,71.11,71.02,71.09,59604.0,63.8171,63.8889,63.8081,63.871,59604.0
2022-03-15 14:00:00,71.09,71.16,71.02,71.04,88858.0,63.871,63.9339,63.8081,63.826,88858.0
2022-03-15 14:05:00,71.04,71.15,70.99,71.13,77515.0,63.826,63.9249,63.7811,63.9069,77515.0
2022-03-15 14:10:00,71.12,71.17,71.05,71.06,63511.0,63.8979,63.9428,63.835,63.844,63511.0
2022-03-15 14:15:00,71.06,71.08,70.98,71.01,92805.0,63.844,63.862,63.7721,63.7991,92805.0
2022-03-15 14:20:00,71.0,71.0,70.94,70.98,65346.0,63.7901,63.7901,63.7362,63.7721,65346.0
2022-03-15 14:25:00,70.98,71.0,70.94,70.94,84518.0,63.7721,63.7901,63.7362,63.7362,84518.0
2022-03-15 14:30:00,70.94,71.01,70.89,71.0,44038.0,63.7362,63.7991,63.6913,63.7901,44038.0
2022-03-15 14:35:00,71.0,71.01,70.95,71.01,51177.0,63.7901,63.7991,63.7452,63.7991,51177.0
2022-03-15 14:40:00,71.01,71.13,71.0,71.12,119248.0,63.7991,63.9069,63.7901,63.8979,119248.0
2022-03-15 14:45:00,71.12,71.21,71.1,71.2,123869.0,63.8979,63.9788,63.8799,63.9698,123869.0
2022-03-15 14:50:00,71.2,71.31,71.19,71.28,108996.0,63.9698,64.0686,63.9608,64.0417,108996.0
2022-03-15 14:55:00,71.28,71.35,71.25,71.34,63132.0,64.0417,64.1046,64.0147,64.0956,63132.0
2022-03-15 15:00:00,71.34,71.38,71.31,71.34,50771.0,64.0956,64.1315,64.0686,64.0956,50771.0
2022-03-15 15:05:00,71.34,71.35,71.26,71.28,61653.0,64.0956,64.1046,64.0237,64.0417,61653.0
2022-03-15 15:10:00,71.29,71.36,71.26,71.32,224565.0,64.0507,64.1135,64.0237,64.0776,224565.0
2022-03-15 15:15:00,71.32,71.39,71.3,71.36,234116.0,64.0776,64.1405,64.0596,64.1135,234116.0
2022-03-15 15:20:00,71.36,71.4,71.31,71.38,126693.0,64.1135,64.1495,64.0686,64.1315,126693.0
2022-03-15 15:25:00,71.38,71.39,71.33,71.36,281175.0,64.1315,64.1405,64.0866,64.1135,281175.0
2022-03-15 15:30:00,71.36,71.36,71.26,71.27,292165.0,64.1135,64.1135,64.0237,64.0327,292165.0
2022-03-15 15:35:00,71.27,71.34,71.24,71.34,395808.0,64.0327,64.0956,64.0057,64.0956,395808.0
2022-03-15 15:40:00,71.34,71.35,71.24,71.33,322919.0,64.0956,64.1046,64.0057,64.0866,322919.0
2022-03-15 15:45:00,71.33,71.34,71.18,71.28,550792.0,64.0866,64.0956,63.9518,64.0417,550792.0
2022-03-15 15:50:00,71.27,71.33,71.24,71.26,892755.0,64.0327,64.0866,64.0057,64.0237,892755.0
2022-03-15 15:55:00,71.27,71.28,71.2,71.24,760842.0,64.0327,64.0417,63.9698,64.0057,760842.0
2022-03-16 09:30:00,71.2,71.31,70.83,71.18,527172.0,63.9698,64.0686,63.6374,63.9518,527172.0
2022-03-16 09:35:00,71.19,71.44,71.19,71.44,394099.0,63.9608,64.1854,63.9608,64.1854,394099.0
2022-03-16 09:40:00,71.44,71.47,71.08,71.12,211479.0,64.1854,64.2124,63.862,63.8979,211479.0
2022-03-16 09:45:00,71.11,71.2,71.0,71.04,265234.0,63.8889,63.9698,63.7901,63.826,265234.0
2022-03-16 09:50:00,71.05,71.09,70.93,70.99,157320.0,63.835,63.871,63.7272,63.7811,157320.0
2022-03-16 09:55:00,70.98,71.07,70.93,71.06,178544.0,63.7721,63.853,63.7272,63.844,178544.0
2022-03-16 10:00:00,71.07,71.08,70.85,70.88,217617.0,63.853,63.862,63.6553,63.6823,217617.0
2022-03-16 10:05:00,70.89,70.89,70.69,70.77,213857.0,63.6913,63.6913,63.5116,63.5835,213857.0
2022-03-16 10:10:00,70.77,70.97,70.77,70.92,277346.0,63.5835,63.7632,63.5835,63.7182,277346.0
2022-03-16 10:15:00,70.92,71.11,70.91,70.96,232347.0,63.7182,63.8889,63.7092,63.7542,232347.0
2022-03-16 10:20:00,70.97,70.98,70.78,70.78,253206.0,63.7632,63.7721,63.5924,63.5924,253206.0
2022-03-16 10:25:00,70.77,70.79,70.49,70.5,273419.0,63.5835,63.6014,63.3319,63.3409,273419.0
2022-03-16 10:30:00,70.5,70.5,70.34,70.35,260452.0,63.3409,63.3409,63.1971,63.2061,260452.0
2022-03-16 10:35:00,70.34,70.37,70.21,70.27,256447.0,63.1971,63.2241,63.0803,63.1342,256447.0
2022-03-16 10:40:00,70.27,70.29,70.15,70.25,347747.0,63.1342,63.1522,63.0264,63.1163,347747.0
2022-03-16 10:45:00,70.25,70.35,70.25,70.29,164023.0,63.1163,63.2061,63.1163,63.1522,164023.0
2022-03-16 10:50:00,70.3,70.49,70.29,70.47,174573.0,63.1612,63.3319,63.1522,63.3139,174573.0
2022-03-16 10:55:00,70.47,70.66,70.45,70.65,134983.0,63.3139,63.4846,63.296,63.4756,134983.0
2022-03-16 11:00:00,70.66,70.69,70.57,70.68,249068.0,63.4846,63.5116,63.4038,63.5026,249068.0
2022-03-16 11:05:00,70.69,70.7,70.52,70.53,217212.0,63.5116,63.5206,63.3588,63.3678,217212.0
2022-03-16 11:10:00,70.53,70.54,70.41,70.48,144988.0,63.3678,63.3768,63.26,63.3229,144988.0
2022-03-16 11:15:00,70.48,70.54,70.41,70.44,72164.0,63.3229,63.3768,63.26,63.287,72164.0
2022-03-16 11:20:00,70.44,70.53,70.44,70.5,130057.0,63.287,63.3678,63.287,63.3409,130057.0
2022-03-16 11:25:00,70.5,70.64,70.49,70.6,68029.0,63.3409,63.4667,63.3319,63.4307,68029.0
2022-03-16 11:30:00,70.62,70.65,70.53,70.54,139342.0,63.4487,63.4756,63.3678,63.3768,139342.0
2022-03-16 11:35:00,70.55,70.62,70.47,70.52,81268.0,63.3858,63.4487,63.3139,63.3588,81268.0
2022-03-16 11:40:00,70.53,70.68,70.53,70.62,69674.0,63.3678,63.5026,63.3678,63.4487,69674.0
2022-03-16 11:45:00,70.62,70.68,70.59,70.66,77171.0,63.4487,63.5026,63.4217,63.4846,77171.0
2022-03-16 11:50:00,70.66,70.67,70.55,70.59,150072.0,63.4846,63.4936,63.3858,63.4217,150072.0
2022-03-16 11:55:00,70.58,70.65,70.58,70.63,60899.0,63.4128,63.4756,63.4128,63.4577,60899.0
2022-03-16 12:00:00,70.63,70.7,70.6,70.67,79994.0,63.4577,63.5206,63.4307,63.4936,79994.0
2022-03-16 12:05:00,70.66,70.72,70.64,70.69,377972.0,63.4846,63.5385,63.4667,63.5116,377972.0
2022-03-16 12:10:00,70.68,70.71,70.62,70.7,101648.0,63.5026,63.5296,63.4487,63.5206,101648.0
2022-03-16 12:15:00,70.7,70.78,70.66,70.72,84545.0,63.5206,63.5924,63.4846,63.5385,84545.0
2022-03-16 12:20:00,70.71,70.72,70.66,70.67,69290.0,63.5296,63.5385,63.4846,63.4936,69290.0
2022-03-16 12:25:00,70.66,70.78,70.63,70.76,98070.0,63.4846,63.5924,63.4577,63.5745,98070.0
2022-03-16 12:30:00,70.77,70.92,70.75,70.91,117804.0,63.5835,63.7182,63.5655,63.7092,117804.0
2022-03-16 12:35:00,70.91,70.93,70.75,70.78,165984.0,63.7092,63.7272,63.5655,63.5924,165984.0
2022-03-16 12:40:00,70.77,70.89,70.74,70.89,47579.0,63.5835,63.6913,63.5565,63.6913,47579.0
2022-03-16 12:45:00,70.89,70.89,70.77,70.81,177646.0,63.6913,63.6913,63.5835,63.6194,177646.0
2022-03-16 12:50:00,70.79,70.81,70.73,70.73,81245.0,63.6014,63.6194,63.5475,63.5475,81245.0
2022-03-16 12:55:00,70.73,70.8,70.71,70.8,70314.0,63.5475,63.6104,63.5296,63.6104,70314.0
2022-03-16 13:00:00,70.8,70.84,70.72,70.74,248456.0,63.6104,63.6464,63.5385,63.5565,248456.0
2022-03-16 13:05:00,70.73,70.76,70.63,70.71,240027.0,63.5475,63.5745,63.4577,63.5296,240027.0
2022-03-16 13:10:00,70.7,70.76,70.65,70.74,181649.0,63.5206,63.5745,63.4756,63.5565,181649.0
2022-03-16 13:15:00,70.73,70.93,70.73,70.92,146937.0,63.5475,63.7272,63.5475,63.7182,146937.0
2022-03-16 13:20:00,70.92,70.95,70.85,70.95,231731.0,63.7182,63.7452,63.6553,63.7452,231731.0
2022-03-16 13:25:00,70.95,70.96,70.85,70.85,199896.0,63.7452,63.7542,63.6553,63.6553,199896.0
2022-03-16 13:30:00,70.86,70.88,70.8,70.84,70860.0,63.6643,63.6823,63.6104,63.6464,70860.0
2022-03-16 13:35:00,70.84,70.85,70.78,70.82,65062.0,63.6464,63.6553,63.5924,63.6284,65062.0
2022-03-16 13:40:00,70.81,70.83,70.76,70.78,108144.0,63.6194,63.6374,63.5745,63.5924,108144.0
2022-03-16 13:45:00,70.78,70.86,70.77,70.78,65692.0,63.5924,63.6643,63.5835,63.5924,65692.0
2022-03-16 13:50:00,70.79,70.88,70.78,70.86,71621.0,63.6014,63.6823,63.5924,63.6643,71621.0
2022-03-16 13:55:00,70.86,70.88,70.78,70.79,95007.0,63.6643,63.6823,63.5924,63.6014,95007.0
2022-03-16 14:00:00,70.79,70.79,70.57,70.6,476453.0,63.6014,63.6014,63.4038,63.4307,476453.0
2022-03-16 14:05:00,70.61,70.69,70.32,70.33,276351.0,63.4397,63.5116,63.1792,63.1881,276351.0
2022-03-16 14:10:00,70.34,70.41,70.23,70.29,349625.0,63.1971,63.26,63.0983,63.1522,349625.0
2022-03-16 14:15:00,70.29,70.41,70.24,70.41,227169.0,63.1522,63.26,63.1073,63.26,227169.0
2022-03-16 14:20:00,70.4,70.4,70.24,70.27,204907.0,63.251,63.251,63.1073,63.1342,204907.0
2022-03-16 14:25:00,70.27,70.36,70.2,70.25,202960.0,63.1342,63.2151,63.0713,63.1163,202960.0
2022-03-16 14:30:00,70.24,70.29,70.11,70.29,351730.0,63.1073,63.1522,62.9905,63.1522,351730.0
2022-03-16 14:35:00,70.28,70.42,70.22,70.4,397861.0,63.1432,63.269,63.0893,63.251,397861.0
2022-03-16 14:40:00,70.41,70.58,70.4,70.52,368165.0,63.26,63.4128,63.251,63.3588,368165.0
2022-03-16 14:45:00,70.52,70.59,70.45,70.55,445357.0,63.3588,63.4217,63.296,63.3858,445357.0
2022-03-16 14:50:00,70.56,70.6,70.47,70.56,359493.0,63.3948,63.4307,63.3139,63.3948,359493.0
2022-03-16 14:55:00,70.57,70.69,70.52,70.6,371615.0,63.4038,63.5116,63.3588,63.4307,371615.0
2022-03-16 15:00:00,70.6,70.76,70.6,70.72,267746.0,63.4307,63.5745,63.4307,63.5385,267746.0
2022-03-16 15:05:00,70.71,70.79,70.58,70.67,376756.0,63.5296,63.6014,63.4128,63.4936,376756.0
2022-03-16 15:10:00,70.67,70.77,70.65,70.77,213760.0,63.4936,63.5835,63.4756,63.5835,213760.0
2022-03-16 15:15:00,70.76,70.93,70.68,70.91,317102.0,63.5745,63.7272,63.5026,63.7092,317102.0
2022-03-16 15:20:00,70.91,71.06,70.91,71.03,472079.0,63.7092,63.844,63.7092,63.8171,472079.0
2022-03-16 15:25:00,71.04,71.1,70.98,71.0,229303.0,63.826,63.8799,63.7721,63.7901,229303.0
2022-03-16 15:30:00,70.99,70.99,70.83,70.87,294186.0,63.7811,63.7811,63.6374,63.6733,294186.0
2022-03-16 15:35:00,70.86,70.93,70.85,70.92,251889.0,63.6643,63.7272,63.6553,63.7182,251889.0
2022-03-16 15:40:00,70.91,70.91,70.78,70.84,347371.0,63.7092,63.7092,63.5924,63.6464,347371.0
2022-03-16 15:45:00,70.84,70.97,70.78,70.95,610430.0,63.6464,63.7632,63.5924,63.7452,610430.0
2022-03-16 15:50:00,70.95,71.01,70.88,70.97,520385.0,63.7452,63.7991,63.6823,63.7632,520385.0
2022-03-16 15:55:00,70.96,71.14,70.92,71.14,757781.0,63.7542,63.9159,63.7182,63.9159,757781.0
2022-03-17 09:30:00,71.16,71.48,71.02,71.11,318236.0,63.9339,64.2214,63.8081,63.8889,318236.0
2022-03-17 09:35:00,71.11,71.23,71.06,71.11,195148.0,63.8889,63.9967,63.844,63.8889,195148.0
2022-03-17 09:40:00,71.11,71.22,71.08,71.13,285367.0,63.8889,63.9878,63.862,63.9069,285367.0
2022-03-17 09:45:00,71.13,71.27,71.1,71.21,279239.0,63.9069,64.0327,63.8799,63.9788,279239.0
2022-03-17 09:50:00,71.2,71.29,71.09,71.11,102180.0,63.9698,64.0507,63.871,63.8889,102180.0
2022-03-17 09:55:00,71.1,71.18,71.03,71.12,183258.0,63.8799,63.9518,63.8171,63.8979,183258.0
2022-03-17 10:00:00,71.13,71.35,71.12,71.28,142511.0,63.9069,64.1046,63.8979,64.0417,142511.0
2022-03-17 10:05:00,71.28,71.36,71.23,71.3,155134.0,64.0417,64.1135,63.9967,64.0596,155134.0
2022-03-17 10:10:00,71.3,71.42,71.22,71.34,373639.0,64.0596,64.1675,63.9878,64.0956,373639.0
2022-03-17 10:15:00,71.34,71.48,71.33,71.4,297272.0,64.0956,64.2214,64.0866,64.1495,297272.0
2022-03-17 10:20:00,71.4,71.42,71.21,71.28,171680.0,64.1495,64.1675,63.9788,64.0417,171680.0
2022-03-17 10:25:00,71.28,71.38,71.25,71.33,64985.0,64.0417,64.1315,64.0147,64.0866,64985.0
2022-03-17 10:30:00,71.32,71.36,71.29,71.33,266298.0,64.0776,64.1135,64.0507,64.0866,266298.0
2022-03-17 10:35:00,71.34,71.44,71.3,71.43,171116.0,64.0956,64.1854,64.0596,64.1764,171116.0
2022-03-17 10:40:00,71.44,71.52,71.36,71.47,117250.0,64.1854,64.2573,64.1135,64.2124,117250.0
2022-03-17 10:45:00,71.47,71.54,71.46,71.49,210847.0,64.2124,64.2753,64.2034,64.2303,210847.0
2022-03-17 10:50:00,71.49,71.59,71.49,71.53,120617.0,64.2303,64.3202,64.2303,64.2663,120617.0
2022-03-17 10:55:00,71.53,71.57,71.45,71.57,120721.0,64.2663,64.3022,64.1944,64.3022,120721.0
2022-03-17 11:00:00,71.57,71.66,71.54,71.63,236365.0,64.3022,64.3831,64.2753,64.3561,236365.0
2022-03-17 11:05:00,71.63,71.7,71.6,71.69,151661.0,64.3561,64.419,64.3292,64.41,151661.0
2022-03-17 11:10:00,71.68,71.68,71.56,71.57,107679.0,64.4011,64.4011,64.2932,64.3022,107679.0
2022-03-17 11:15:00,71.57,71.61,71.47,71.54,224484.0,64.3022,64.3382,64.2124,64.2753,224484.0
2022-03-17 11:20:00,71.54,71.65,71.52,71.62,194486.0,64.2753,64.3741,64.2573,64.3471,194486.0
2022-03-17 11:25:00,71.62,71.68,71.62,71.64,84393.0,64.3471,64.4011,64.3471,64.3651,84393.0
2022-03-17 11:30:00,71.63,71.69,71.6,71.66,122924.0,64.3561,64.41,64.3292,64.3831,122924.0
2022-03-17 11:35:00,71.66,71.71,71.63,71.68,168463.0,64.3831,64.428,64.3561,64.4011,168463.0
2022-03-17 11:40:00,71.69,71.73,71.65,71.71,88257.0,64.41,64.446,64.3741,64.428,88257.0
2022-03-17 11:45:00,71.71,71.79,71.71,71.77,159469.0,64.428,64.4999,64.428,64.4819,159469.0
2022-03-17 11:50:00,71.76,71.8,71.7,71.77,97274.0,64.4729,64.5089,64.419,64.4819,97274.0
2022-03-17 11:55:00,71.78,71.82,71.66,71.67,66311.0,64.4909,64.5268,64.3831,64.3921,66311.0
2022-03-17 12:00:00,71.67,71.72,71.63,71.67,81894.0,64.3921,64.437,64.3561,64.3921,81894.0
2022-03-17 12:05:00,71.66,71.71,71.62,71.66,66303.0,64.3831,64.428,64.3471,64.3831,66303.0
2022-03-17 12:10:00,71.66,71.72,71.64,71.66,303260.0,64.3831,64.437,64.3651,64.3831,303260.0
2022-03-17 12:15:00,71.66,71.73,71.64,71.7,839669.0,64.3831,64.446,64.3651,64.419,839669.0
2022-03-17 12:20:00,71.7,71.8,71.69,71.8,192840.0,64.419,64.5089,64.41,64.5089,192840.0
2022-03-17 12:25:00,71.79,71.86,71.79,71.84,216300.0,64.4999,64.5628,64.4999,64.5448,216300.0
2022-03-17 12:30:00,71.84,71.91,71.82,71.86,157623.0,64.5448,64.6077,64.5268,64.5628,157623.0
2022-03-17 12:35:00,71.85,71.93,71.83,71.85,136570.0,64.5538,64.6257,64.5358,64.5538,136570.0
2022-03-17 12:40:00,71.86,71.87,71.79,71.8,123500.0,64.5628,64.5718,64.4999,64.5089,123500.0
2022-03-17 12:45:00,71.81,71.84,71.71,71.77,120538.0,64.5179,64.5448,64.428,64.4819,120538.0
2022-03-17 12:50:00,71.77,71.83,71.74,71.83,119632.0,64.4819,64.5358,64.455,64.5358,119632.0
2022-03-17 12:55:00,71.82,71.84,71.77,71.81,93122.0,64.5268,64.5448,64.4819,64.5179,93122.0
2022-03-17 13:00:00,71.8,71.8,71.71,71.73,105692.0,64.5089,64.5089,64.428,64.446,105692.0
2022-03-17 13:05:00,71.74,71.82,71.73,71.79,86808.0,64.455,64.5268,64.446,64.4999,86808.0
2022-03-17 13:10:00,71.78,71.86,71.77,71.85,129733.0,64.4909,64.5628,64.4819,64.5538,129733.0
2022-03-17 13:15:00,71.85,71.87,71.81,71.84,428385.0,64.5538,64.5718,64.5179,64.5448,428385.0
2022-03-17 13:20:00,71.84,71.87,71.8,71.85,98046.0,64.5448,64.5718,64.5089,64.5538,98046.0
2022-03-17 13:25:00,71.84,71.86,71.81,71.85,127883.0,64.5448,64.5628,64.5179,64.5538,127883.0
2022-03-17 13:30:00,71.86,71.87,71.81,71.82,105203.0,64.5628,64.5718,64.5179,64.5268,105203.0
2022-03-17 13:35:00,71.82,71.87,71.79,71.86,99682.0,64.5268,64.5718,64.4999,64.5628,99682.0
2022-03-17 13:40:00,71.86,71.93,71.84,71.85,121845.0,64.5628,64.6257,64.5448,64.5538,121845.0
2022-03-17 13:45:00,71.85,71.87,71.75,71.8,116005.0,64.5538,64.5718,64.4639,64.5089,116005.0
2022-03-17 13:50:00,71.8,71.85,71.77,71.78,139702.0,64.5089,64.5538,64.4819,64.4909,139702.0
2022-03-17 13:55:00,71.78,71.84,71.77,71.78,76073.0,64.4909,64.5448,64.4819,64.4909,76073.0
2022-03-17 14:00:00,71.78,71.81,71.68,71.73,87846.0,64.4909,64.5179,64.4011,64.446,87846.0
2022-03-17 14:05:00,71.74,71.81,71.72,71.73,108299.0,64.455,64.5179,64.437,64.446,108299.0
2022-03-17 14:10:00,71.74,71.76,71.68,71.69,68912.0,64.455,64.4729,64.4011,64.41,68912.0
2022-03-17 14:15:00,71.7,71.71,71.66,71.7,122001.0,64.419,64.428,64.3831,64.419,122001.0
2022-03-17 14:20:00,71.7,71.7,71.63,71.64,150752.0,64.419,64.419,64.3561,64.3651,150752.0
2022-03-17 14:25:00,71.63,71.7,71.63,71.65,119302.0,64.3561,64.419,64.3561,64.3741,119302.0
2022-03-17 14:30:00,71.66,71.72,71.63,71.67,91387.0,64.3831,64.437,64.3561,64.3921,91387.0
2022-03-17 14:35:00,71.67,71.69,71.62,71.66,64987.0,64.3921,64.41,64.3471,64.3831,64987.0
2022-03-17 14:40:00,71.65,71.67,71.59,71.63,128118.0,64.3741,64.3921,64.3202,64.3561,128118.0
2022-03-17 14:45:00,71.63,71.71,71.63,71.71,59777.0,64.3561,64.428,64.3561,64.428,59777.0
2022-03-17 14:50:00,71.7,71.73,71.63,71.63,59371.0,64.419,64.446,64.3561,64.3561,59371.0
2022-03-17 14:55:00,71.64,71.68,71.62,71.65,105914.0,64.3651,64.4011,64.3471,64.3741,105914.0
2022-03-17 15:00:00,71.64,71.65,71.56,71.61,99505.0,64.3651,64.3741,64.2932,64.3382,99505.0
2022-03-17 15:05:00,71.6,71.61,71.53,71.54,87077.0,64.3292,64.3382,64.2663,64.2753,87077.0
2022-03-17 15:10:00,71.54,71.54,71.49,71.52,161221.0,64.2753,64.2753,64.2303,64.2573,161221.0
2022-03-17 15:15:00,71.52,71.55,71.5,71.53,247171.0,64.2573,64.2843,64.2393,64.2663,247171.0
2022-03-17 15:20:00,71.53,71.53,71.44,71.45,207175.0,64.2663,64.2663,64.1854,64.1944,207175.0
2022-03-17 15:25:00,71.45,71.51,71.45,71.48,130192.0,64.1944,64.2483,64.1944,64.2214,130192.0
2022-03-17 15:30:00,71.48,71.53,71.46,71.5,191455.0,64.2214,64.2663,64.2034,64.2393,191455.0
2022-03-17 15:35:00,71.51,71.56,71.4,71.42,190459.0,64.2483,64.2932,64.1495,64.1675,190459.0
2022-03-17 15:40:00,71.43,71.55,71.41,71.52,336427.0,64.1764,64.2843,64.1585,64.2573,336427.0
2022-03-17 15:45:00,71.52,71.54,71.47,71.5,338807.0,64.2573,64.2753,64.2124,64.2393,338807.0
2022-03-17 15:50:00,71.5,71.5,71.37,71.41,625966.0,64.2393,64.2393,64.1225,64.1585,625966.0
2022-03-17 15:55:00,71.4,71.45,71.27,71.45,619307.0,64.1495,64.1944,64.0327,64.1944,619307.0
2022-03-18 09:30:00,71.42,71.49,71.08,71.47,379277.0,64.1675,64.2303,63.862,64.2124,379277.0
2022-03-18 09:35:00,71.46,71.66,71.45,71.59,293382.0,64.2034,64.3831,64.1944,64.3202,293382.0
2022-03-18 09:40:00,71.59,71.74,71.57,71.59,125824.0,64.3202,64.455,64.3022,64.3202,125824.0
2022-03-18 09:45:00,71.57,71.58,71.44,71.51,323138.0,64.3022,64.3112,64.1854,64.2483,323138.0
2022-03-18 09:50:00,71.51,71.63,71.5,71.52,173042.0,64.2483,64.3561,64.2393,64.2573,173042.0
2022-03-18 09:55:00,71.53,71.55,71.2,71.22,206040.0,64.2663,64.2843,63.9698,63.9878,206040.0
2022-03-18 10:00:00,71.22,71.3,71.14,71.21,216297.0,63.9878,64.0596,63.9159,63.9788,216297.0
2022-03-18 10:05:00,71.21,71.3,71.07,71.1,166606.0,63.9788,64.0596,63.853,63.8799,166606.0
2022-03-18 10:10:00,71.1,71.2,71.05,71.05,180280.0,63.8799,63.9698,63.835,63.835,180280.0
2022-03-18 10:15:00,71.06,71.11,70.81,70.92,136236.0,63.844,63.8889,63.6194,63.7182,136236.0
2022-03-18 10:20:00,70.93,71.04,70.93,71.0,161511.0,63.7272,63.826,63.7272,63.7901,161511.0
2022-03-18 10:25:00,71.0,71.03,70.9,70.98,122966.0,63.7901,63.8171,63.7003,63.7721,122966.0
2022-03-18 10:30:00,70.99,71.24,70.94,71.2,199159.0,63.7811,64.0057,63.7362,63.9698,199159.0
2022-03-18 10:35:00,71.19,71.21,71.11,71.16,190700.0,63.9608,63.9788,63.8889,63.9339,190700.0
2022-03-18 10:40:00,71.16,71.2,71.13,71.15,240698.0,63.9339,63.9698,63.9069,63.9249,240698.0
2022-03-18 10:45:00,71.15,71.16,71.07,71.12,183458.0,63.9249,63.9339,63.853,63.8979,183458.0
2022-03-18 10:50:00,71.13,71.17,71.1,71.14,230047.0,63.9069,63.9428,63.8799,63.9159,230047.0
2022-03-18 10:55:00,71.15,71.17,71.04,71.06,211400.0,63.9249,63.9428,63.826,63.844,211400.0
2022-03-18 11:00:00,71.07,71.13,71.01,71.02,229382.0,63.853,63.9069,63.7991,63.8081,229382.0
2022-03-18 11:05:00,71.02,71.03,70.94,71.01,101275.0,63.8081,63.8171,63.7362,63.7991,101275.0
2022-03-18 11:10:00,71.02,71.08,70.98,71.0,253923.0,63.8081,63.862,63.7721,63.7901,253923.0
2022-03-18 11:15:00,71.01,71.03,70.89,71.0,290690.0,63.7991,63.8171,63.6913,63.7901,290690.0
2022-03-18 11:20:00,71.01,71.02,70.91,70.92,221387.0,63.7991,63.8081,63.7092,63.7182,221387.0
2022-03-18 11:25:00,70.92,70.95,70.81,70.82,216284.0,63.7182,63.7452,63.6194,63.6284,216284.0
2022-03-18 11:30:00,70.81,70.9,70.75,70.83,207510.0,63.6194,63.7003,63.5655,63.6374,207510.0
2022-03-18 11:35:00,70.82,70.93,70.8,70.82,356652.0,63.6284,63.7272,63.6104,63.6284,356652.0
2022-03-18 11:40:00,70.81,70.81,70.67,70.68,113196.0,63.6194,63.6194,63.4936,63.5026,113196.0
2022-03-18 11:45:00,70.68,70.75,70.67,70.73,86369.0,63.5026,63.5655,63.4936,63.5475,86369.0
2022-03-18 11:50:00,70.73,70.76,70.66,70.69,152393.0,63.5475,63.5745,63.4846,63.5116,152393.0
2022-03-18 11:55:00,70.68,70.77,70.68,70.75,197692.0,63.5026,63.5835,63.5026,63.5655,197692.0
2022-03-18 12:00:00,70.75,70.75,70.66,70.7,125476.0,63.5655,63.5655,63.4846,63.5206,125476.0
2022-03-18 12:05:00,70.71,70.8,70.7,70.74,114396.0,63.5296,63.6104,63.5206,63.5565,114396.0
2022-03-18 12:10:00,70.74,70.76,70.69,70.73,123394.0,63.5565,63.5745,63.5116,63.5475,123394.0
2022-03-18 12:15:00,70.73,70.83,70.73,70.73,129455.0,63.5475,63.6374,63.5475,63.5475,129455.0
2022-03-18 12:20:00,70.73,70.84,70.72,70.81,117955.0,63.5475,63.6464,63.5385,63.6194,117955.0
2022-03-18 12:25:00,70.81,70.94,70.81,70.86,231654.0,63.6194,63.7362,63.6194,63.6643,231654.0
2022-03-18 12:30:00,70.86,70.88,70.82,70.85,102621.0,63.6643,63.6823,63.6284,63.6553,102621.0
2022-03-18 12:35:00,70.84,70.89,70.79,70.84,105061.0,63.6464,63.6913,63.6014,63.6464,105061.0
2022-03-18 12:40:00,70.83,70.9,70.83,70.86,95760.0,63.6374,63.7003,63.6374,63.6643,95760.0
2022-03-18 12:45:00,70.85,70.87,70.79,70.82,175334.0,63.6553,63.6733,63.6014,63.6284,175334.0
2022-03-18 12:50:00,70.83,70.89,70.81,70.84,60581.0,63.6374,63.6913,63.6194,63.6464,60581.0
2022-03-18 12:55:00,70.84,70.9,70.83,70.88,118996.0,63.6464,63.7003,63.6374,63.6823,118996.0
2022-03-18 13:00:00,70.88,70.9,70.84,70.85,44134.0,63.6823,63.7003,63.6464,63.6553,44134.0
2022-03-18 13:05:00,70.85,70.94,70.83,70.92,171976.0,63.6553,63.7362,63.6374,63.7182,171976.0
2022-03-18 13:10:00,70.93,70.96,70.9,70.94,115811.0,63.7272,63.7542,63.7003,63.7362,115811.0
2022-03-18 13:15:00,70.94,70.98,70.91,70.96,66657.0,63.7362,63.7721,63.7092,63.7542,66657.0
2022-03-18 13:20:00,70.97,71.02,70.96,71.01,73926.0,63.7632,63.8081,63.7542,63.7991,73926.0
2022-03-18 13:25:00,71.01,71.01,70.95,70.97,71155.0,63.7991,63.7991,63.7452,63.7632,71155.0
2022-03-18 13:30:00,70.98,70.99,70.86,70.88,84242.0,63.7721,63.7811,63.6643,63.6823,84242.0
2022-03-18 13:35:00,70.88,70.9,70.86,70.87,50778.0,63.6823,63.7003,63.6643,63.6733,50778.0
2022-03-18 13:40:00,70.87,70.96,70.87,70.96,145349.0,63.6733,63.7542,63.6733,63.7542,145349.0
2022-03-18 13:45:00,70.96,70.99,70.95,70.97,109069.0,63.7542,63.7811,63.7452,63.7632,109069.0
2022-03-18 13:50:00,70.98,71.0,70.91,70.94,130568.0,63.7721,63.7901,63.7092,63.7362,130568.0
2022-03-18 13:55:00,70.94,70.97,70.87,70.9,150956.0,63.7362,63.7632,63.6733,63.7003,150956.0
2022-03-18 14:00:00,70.9,70.93,70.76,70.77,80960.0,63.7003,63.7272,63.5745,63.5835,80960.0
2022-03-18 14:05:00,70.76,70.77,70.65,70.7,164500.0,63.5745,63.5835,63.4756,63.5206,164500.0
2022-03-18 14:10:00,70.7,70.8,70.69,70.78,129449.0,63.5206,63.6104,63.5116,63.5924,129449.0
2022-03-18 14:15:00,70.79,70.91,70.78,70.86,94092.0,63.6014,63.7092,63.5924,63.6643,94092.0
2022-03-18 14:20:00,70.86,70.89,70.83,70.89,94829.0,63.6643,63.6913,63.6374,63.6913,94829.0
2022-03-18 14:25:00,70.9,70.9,70.85,70.88,92291.0,63.7003,63.7003,63.6553,63.6823,92291.0
2022-03-18 14:30:00,70.89,70.89,70.81,70.84,143410.0,63.6913,63.6913,63.6194,63.6464,143410.0
2022-03-18 14:35:00,70.84,70.93,70.83,70.9,114511.0,63.6464,63.7272,63.6374,63.7003,114511.0
2022-03-18 14:40:00,70.9,70.93,70.83,70.85,138875.0,63.7003,63.7272,63.6374,63.6553,138875.0
2022-03-18 14:45:00,70.85,70.89,70.84,70.86,138211.0,63.6553,63.6913,63.6464,63.6643,138211.0
2022-03-18 14:50:00,70.87,70.92,70.85,70.88,132934.0,63.6733,63.7182,63.6553,63.6823,132934.0
2022-03-18 14:55:00,70.87,70.92,70.85,70.9,203176.0,63.6733,63.7182,63.6553,63.7003,203176.0
2022-03-18 15:00:00,70.9,70.98,70.88,70.94,169563.0,63.7003,63.7721,63.6823,63.7362,169563.0
2022-03-18 15:05:00,70.94,70.96,70.88,70.9,171291.0,63.7362,63.7542,63.6823,63.7003,171291.0
2022-03-18 15:10:00,70.9,70.92,70.84,70.9,118783.0,63.7003,63.7182,63.6464,63.7003,118783.0
2022-03-18 15:15:00,70.9,70.91,70.84,70.89,241295.0,63.7003,63.7092,63.6464,63.6913,241295.0
2022-03-18 15:20:00,70.89,71.0,70.87,70.97,233655.0,63.6913,63.7901,63.6733,63.7632,233655.0
2022-03-18 15:25:00,70.97,71.01,70.94,70.95,179904.0,63.7632,63.7991,63.7362,63.7452,179904.0
2022-03-18 15:30:00,70.95,71.03,70.93,71.0,305813.0,63.7452,63.8171,63.7272,63.7901,305813.0
2022-03-18 15:35:00,71.01,71.01,70.89,70.9,297169.0,63.7991,63.7991,63.6913,63.7003,297169.0
2022-03-18 15:40:00,70.91,70.99,70.85,70.98,251284.0,63.7092,63.7811,63.6553,63.7721,251284.0
2022-03-18 15:45:00,70.98,71.02,70.92,71.01,381447.0,63.7721,63.8081,63.7182,63.7991,381447.0
2022-03-18 15:50:00,71.0,71.0,70.82,70.85,693776.0,63.7901,63.7901,63.6284,63.6553,693776.0
2022-03-18 15:55:00,70.84,70.89,70.75,70.83,1574536.0,63.6464,63.6913,63.5655,63.6374,1574536.0
2022-03-21 09:30:00,70.45,70.67,70.42,70.55,349320.0,63.7156,63.9146,63.6885,63.8061,349320.0
2022-03-21 09:35:00,70.55,70.94,70.55,70.93,392156.0,63.8061,64.1588,63.8061,64.1497,392156.0
2022-03-21 09:40:00,70.93,70.95,70.8,70.85,173591.0,64.1497,64.1678,64.0322,64.0774,173591.0
2022-03-21 09:45:00,70.85,71.13,70.84,71.04,508968.0,64.0774,64.3306,64.0683,64.2492,508968.0
2022-03-21 09:50:00,71.04,71.1,70.93,70.95,437645.0,64.2492,64.3035,64.1497,64.1678,437645.0
2022-03-21 09:55:00,70.95,70.98,70.81,70.82,249295.0,64.1678,64.195,64.0412,64.0503,249295.0
2022-03-21 10:00:00,70.82,70.82,70.66,70.75,263976.0,64.0503,64.0503,63.9056,63.9869,263976.0
2022-03-21 10:05:00,70.75,70.82,70.71,70.79,166966.0,63.9869,64.0503,63.9508,64.0231,166966.0
2022-03-21 10:10:00,70.79,70.92,70.73,70.91,188880.0,64.0231,64.1407,63.9689,64.1317,188880.0
2022-03-21 10:15:00,70.91,70.97,70.87,70.89,229803.0,64.1317,64.1859,64.0955,64.1136,229803.0
2022-03-21 10:20:00,70.89,70.98,70.89,70.94,166208.0,64.1136,64.195,64.1136,64.1588,166208.0
2022-03-21 10:25:00,70.93,71.09,70.9,71.08,155367.0,64.1497,64.2944,64.1226,64.2854,155367.0
2022-03-21 10:30:00,71.08,71.15,71.06,71.07,212983.0,64.2854,64.3487,64.2673,64.2764,212983.0
2022-03-21 10:35:00,71.07,71.14,70.98,71.0,214748.0,64.2764,64.3397,64.195,64.2131,214748.0
2022-03-21 10:40:00,70.99,71.06,70.97,71.06,249806.0,64.204,64.2673,64.1859,64.2673,249806.0
2022-03-21 10:45:00,71.05,71.07,70.94,70.95,171250.0,64.2583,64.2764,64.1588,64.1678,171250.0
2022-03-21 10:50:00,70.94,70.98,70.9,70.98,248084.0,64.1588,64.195,64.1226,64.195,248084.0
2022-03-21 10:55:00,70.98,71.0,70.92,70.95,134219.0,64.195,64.2131,64.1407,64.1678,134219.0
2022-03-21 11:00:00,70.96,70.97,70.89,70.97,110761.0,64.1769,64.1859,64.1136,64.1859,110761.0
2022-03-21 11:05:00,70.97,71.07,70.97,71.03,166543.0,64.1859,64.2764,64.1859,64.2402,166543.0
2022-03-21 11:10:00,71.04,71.04,70.95,70.97,155187.0,64.2492,64.2492,64.1678,64.1859,155187.0
2022-03-21 11:15:00,70.96,70.98,70.89,70.89,162077.0,64.1769,64.195,64.1136,64.1136,162077.0
2022-03-21 11:20:00,70.89,70.89,70.8,70.8,81925.0,64.1136,64.1136,64.0322,64.0322,81925.0
2022-03-21 11:25:00,70.81,70.81,70.71,70.76,94707.0,64.0412,64.0412,63.9508,63.996,94707.0
2022-03-21 11:30:00,70.75,70.85,70.74,70.82,128570.0,63.9869,64.0774,63.9779,64.0503,128570.0
2022-03-21 11:35:00,70.82,70.84,70.75,70.77,122854.0,64.0503,64.0683,63.9869,64.005,122854.0
2022-03-21 11:40:00,70.78,70.8,70.64,70.65,162827.0,64.0141,64.0322,63.8875,63.8965,162827.0
2022-03-21 11:45:00,70.66,70.74,70.65,70.72,136651.0,63.9056,63.9779,63.8965,63.9598,136651.0
2022-03-21 11:50:00,70.73,70.78,70.7,70.77,111937.0,63.9689,64.0141,63.9417,64.005,111937.0
2022-03-21 11:55:00,70.76,70.81,70.7,70.74,161836.0,63.996,64.0412,63.9417,63.9779,161836.0
2022-03-21 12:00:00,70.74,70.82,70.71,70.8,128352.0,63.9779,64.0503,63.9508,64.0322,128352.0
2022-03-21 12:05:00,70.8,70.85,70.79,70.84,136413.0,64.0322,64.0774,64.0231,64.0683,136413.0
2022-03-21 12:10:00,70.85,70.92,70.85,70.88,122754.0,64.0774,64.1407,64.0774,64.1045,122754.0
2022-03-21 12:15:00,70.89,70.98,70.88,70.93,122939.0,64.1136,64.195,64.1045,64.1497,122939.0
2022-03-21 12:20:00,70.93,70.95,70.86,70.88,82180.0,64.1497,64.1678,64.0864,64.1045,82180.0
2022-03-21 12:25:00,70.88,70.92,70.83,70.91,133026.0,64.1045,64.1407,64.0593,64.1317,133026.0
2022-03-21 12:30:00,70.91,70.91,70.74,70.8,296181.0,64.1317,64.1317,63.9779,64.0322,296181.0
2022-03-21 12:35:00,70.8,70.83,70.77,70.83,94863.0,64.0322,64.0593,64.005,64.0593,94863.0
2022-03-21 12:40:00,70.83,70.87,70.82,70.84,116778.0,64.0593,64.0955,64.0503,64.0683,116778.0
2022-03-21 12:45:00,70.85,70.86,70.74,70.79,116411.0,64.0774,64.0864,63.9779,64.0231,116411.0
2022-03-21 12:50:00,70.79,70.79,70.69,70.71,130211.0,64.0231,64.0231,63.9327,63.9508,130211.0
2022-03-21 12:55:00,70.7,70.77,70.69,70.75,70828.0,63.9417,64.005,63.9327,63.9869,70828.0
2022-03-21 13:00:00,70.75,70.77,70.71,70.73,144941.0,63.9869,64.005,63.9508,63.9689,144941.0
2022-03-21 13:05:00,70.73,70.77,70.72,70.74,95546.0,63.9689,64.005,63.9598,63.9779,95546.0
2022-03-21 13:10:00,70.73,70.74,70.66,70.69,102654.0,63.9689,63.9779,63.9056,63.9327,102654.0
2022-03-21 13:15:00,70.69,70.74,70.66,70.67,136900.0,63.9327,63.9779,63.9056,63.9146,136900.0
2022-03-21 13:20:00,70.68,70.73,70.68,70.71,143401.0,63.9236,63.9689,63.9236,63.9508,143401.0
2022-03-21 13:25:00,70.72,70.76,70.65,70.65,101962.0,63.9598,63.996,63.8965,63.8965,101962.0
2022-03-21 13:30:00,70.65,70.69,70.63,70.67,80572.0,63.8965,63.9327,63.8784,63.9146,80572.0
2022-03-21 13:35:00,70.68,70.81,70.66,70.78,122449.0,63.9236,64.0412,63.9056,64.0141,122449.0
2022-03-21 13:40:00,70.78,70.82,70.75,70.79,115949.0,64.0141,64.0503,63.9869,64.0231,115949.0
2022-03-21 13:45:00,70.79,70.84,70.78,70.81,68836.0,64.0231,64.0683,64.0141,64.0412,68836.0
2022-03-21 13:50:00,70.81,70.81,70.73,70.76,92026.0,64.0412,64.0412,63.9689,63.996,92026.0
2022-03-21 13:55:00,70.75,70.79,70.71,70.77,127390.0,63.9869,64.0231,63.9508,64.005,127390.0
2022-03-21 14:00:00,70.77,70.78,70.7,70.73,146537.0,64.005,64.0141,63.9417,63.9689,146537.0
2022-03-21 14:05:00,70.73,70.77,70.68,70.76,409689.0,63.9689,64.005,63.9236,63.996,409689.0
2022-03-21 14:10:00,70.76,70.8,70.71,70.72,242599.0,63.996,64.0322,63.9508,63.9598,242599.0
2022-03-21 14:15:00,70.72,70.74,70.68,70.73,105912.0,63.9598,63.9779,63.9236,63.9689,105912.0
2022-03-21 14:20:00,70.73,70.75,70.69,70.7,206485.0,63.9689,63.9869,63.9327,63.9417,206485.0
2022-03-21 14:25:00,70.7,70.71,70.64,70.69,168232.0,63.9417,63.9508,63.8875,63.9327,168232.0
2022-03-21 14:30:00,70.7,70.76,70.68,70.74,174816.0,63.9417,63.996,63.9236,63.9779,174816.0
2022-03-21 14:35:00,70.74,70.75,70.68,70.72,154390.0,63.9779,63.9869,63.9236,63.9598,154390.0
2022-03-21 14:40:00,70.73,70.76,70.69,70.74,143581.0,63.9689,63.996,63.9327,63.9779,143581.0
2022-03-21 14:45:00,70.74,70.79,70.7,70.71,191703.0,63.9779,64.0231,63.9417,63.9508,191703.0
2022-03-21 14:50:00,70.72,70.77,70.7,70.7,130148.0,63.9598,64.005,63.9417,63.9417,130148.0
2022-03-21 14:55:00,70.7,70.71,70.61,70.61,129108.0,63.9417,63.9508,63.8603,63.8603,129108.0
2022-03-21 15:00:00,70.61,70.71,70.61,70.67,272718.0,63.8603,63.9508,63.8603,63.9146,272718.0
2022-03-21 15:05:00,70.67,70.72,70.65,70.69,154299.0,63.9146,63.9598,63.8965,63.9327,154299.0
2022-03-21 15:10:00,70.69,70.72,70.66,70.71,127350.0,63.9327,63.9598,63.9056,63.9508,127350.0
2022-03-21 15:15:00,70.71,70.75,70.66,70.67,203443.0,63.9508,63.9869,63.9056,63.9146,203443.0
2022-03-21 15:20:00,70.66,70.71,70.62,70.7,165526.0,63.9056,63.9508,63.8694,63.9417,165526.0
2022-03-21 15:25:00,70.7,70.78,70.69,70.76,138649.0,63.9417,64.0141,63.9327,63.996,138649.0
2022-03-21 15:30:00,70.76,70.78,70.71,70.74,379852.0,63.996,64.0141,63.9508,63.9779,379852.0
2022-03-21 15:35:00,70.74,70.79,70.71,70.74,264957.0,63.9779,64.0231,63.9508,63.9779,264957.0
2022-03-21 15:40:00,70.73,70.77,70.69,70.72,260616.0,63.9689,64.005,63.9327,63.9598,260616.0
2022-03-21 15:45:00,70.72,70.74,70.69,70.71,516278.0,63.9598,63.9779,63.9327,63.9508,516278.0
2022-03-21 15:50:00,70.71,70.81,70.71,70.76,840982.0,63.9508,64.0412,63.9508,63.996,840982.0
2022-03-21 15:55:00,70.75,70.84,70.73,70.82,865142.0,63.9869,64.0683,63.9689,64.0503,865142.0
2022-03-22 09:30:00,71.08,71.08,70.79,70.91,308650.0,64.2854,64.2854,64.0231,64.1317,308650.0
2022-03-22 09:35:00,70.91,71.01,70.71,70.74,287740.0,64.1317,64.2221,63.9508,63.9779,287740.0
2022-03-22 09:40:00,70.75,70.95,70.74,70.9,169786.0,63.9869,64.1678,63.9779,64.1226,169786.0
2022-03-22 09:45:00,70.9,70.98,70.84,70.86,290906.0,64.1226,64.195,64.0683,64.0864,290906.0
2022-03-22 09:50:00,70.86,70.89,70.73,70.73,168194.0,64.0864,64.1136,63.9689,63.9689,168194.0
2022-03-22 09:55:00,70.73,70.8,70.7,70.74,106516.0,63.9689,64.0322,63.9417,63.9779,106516.0
2022-03-22 10:00:00,70.75,70.76,70.63,70.69,288784.0,63.9869,63.996,63.8784,63.9327,288784.0
2022-03-22 10:05:00,70.68,70.75,70.61,70.64,244573.0,63.9236,63.9869,63.8603,63.8875,244573.0
2022-03-22 10:10:00,70.64,70.74,70.63,70.72,123970.0,63.8875,63.9779,63.8784,63.9598,123970.0
2022-03-22 10:15:00,70.72,70.75,70.64,70.7,151739.0,63.9598,63.9869,63.8875,63.9417,151739.0
2022-03-22 10:20:00,70.7,70.75,70.69,70.72,147181.0,63.9417,63.9869,63.9327,63.9598,147181.0
2022-03-22 10:25:00,70.73,70.8,70.7,70.71,135126.0,63.9689,64.0322,63.9417,63.9508,135126.0
2022-03-22 10:30:00,70.71,70.72,70.49,70.53,156182.0,63.9508,63.9598,63.7518,63.788,156182.0
2022-03-22 10:35:00,70.53,70.7,70.51,70.67,183468.0,63.788,63.9417,63.7699,63.9146,183468.0
2022-03-22 10:40:00,70.67,70.7,70.61,70.64,126092.0,63.9146,63.9417,63.8603,63.8875,126092.0
2022-03-22 10:45:00,70.63,70.64,70.56,70.6,161097.0,63.8784,63.8875,63.8151,63.8513,161097.0
2022-03-22 10:50:00,70.61,70.68,70.6,70.61,111040.0,63.8603,63.9236,63.8513,63.8603,111040.0
2022-03-22 10:55:00,70.61,70.63,70.52,70.62,117241.0,63.8603,63.8784,63.7789,63.8694,117241.0
2022-03-22 11:00:00,70.63,70.65,70.56,70.57,132291.0,63.8784,63.8965,63.8151,63.8242,132291.0
2022-03-22 11:05:00,70.57,70.57,70.41,70.44,181381.0,63.8242,63.8242,63.6794,63.7066,181381.0
2022-03-22 11:10:00,70.45,70.55,70.43,70.5,66870.0,63.7156,63.8061,63.6975,63.7608,66870.0
2022-03-22 11:15:00,70.5,70.54,70.42,70.47,61285.0,63.7608,63.797,63.6885,63.7337,61285.0
2022-03-22 11:20:00,70.47,70.56,70.47,70.53,116129.0,63.7337,63.8151,63.7337,63.788,116129.0
2022-03-22 11:25:00,70.54,70.55,70.46,70.48,78021.0,63.797,63.8061,63.7247,63.7428,78021.0
2022-03-22 11:30:00,70.49,70.51,70.36,70.37,256994.0,63.7518,63.7699,63.6342,63.6433,256994.0
2022-03-22 11:35:00,70.38,70.45,70.34,70.45,87241.0,63.6523,63.7156,63.6161,63.7156,87241.0
2022-03-22 11:40:00,70.44,70.46,70.4,70.44,102760.0,63.7066,63.7247,63.6704,63.7066,102760.0
2022-03-22 11:45:00,70.44,70.61,70.42,70.59,161413.0,63.7066,63.8603,63.6885,63.8422,161413.0
2022-03-22 11:50:00,70.58,70.64,70.56,70.6,136130.0,63.8332,63.8875,63.8151,63.8513,136130.0
2022-03-22 11:55:00,70.59,70.73,70.59,70.71,97999.0,63.8422,63.9689,63.8422,63.9508,97999.0
2022-03-22 12:00:00,70.72,70.8,70.7,70.78,91609.0,63.9598,64.0322,63.9417,64.0141,91609.0
2022-03-22 12:05:00,70.77,70.78,70.67,70.69,137336.0,64.005,64.0141,63.9146,63.9327,137336.0
2022-03-22 12:10:00,70.69,70.77,70.66,70.73,288596.0,63.9327,64.005,63.9056,63.9689,288596.0
2022-03-22 12:15:00,70.73,70.78,70.7,70.73,250898.0,63.9689,64.0141,63.9417,63.9689,250898.0
2022-03-22 12:20:00,70.72,70.86,70.69,70.86,144606.0,63.9598,64.0864,63.9327,64.0864,144606.0
2022-03-22 12:25:00,70.85,70.91,70.83,70.85,108411.0,64.0774,64.1317,64.0593,64.0774,108411.0
2022-03-22 12:30:00,70.85,70.87,70.8,70.86,129664.0,64.0774,64.0955,64.0322,64.0864,129664.0
2022-03-22 12:35:00,70.86,70.87,70.8,70.8,116898.0,64.0864,64.0955,64.0322,64.0322,116898.0
2022-03-22 12:40:00,70.81,70.89,70.79,70.85,75442.0,64.0412,64.1136,64.0231,64.0774,75442.0
2022-03-22 12:45:00,70.84,70.88,70.82,70.87,81787.0,64.0683,64.1045,64.0503,64.0955,81787.0
2022-03-22 12:50:00,70.87,70.97,70.86,70.95,48151.0,64.0955,64.1859,64.0864,64.1678,48151.0
2022-03-22 12:55:00,70.94,70.95,70.9,70.95,76122.0,64.1588,64.1678,64.1226,64.1678,76122.0
2022-03-22 13:00:00,70.96,70.98,70.91,70.93,80646.0,64.1769,64.195,64.1317,64.1497,80646.0
2022-03-22 13:05:00,70.94,71.0,70.93,70.99,52143.0,64.1588,64.2131,64.1497,64.204,52143.0
2022-03-22 13:10:00,70.98,71.02,70.97,71.01,91920.0,64.195,64.2311,64.1859,64.2221,91920.0
2022-03-22 13:15:00,71.0,71.0,70.9,70.9,87863.0,64.2131,64.2131,64.1226,64.1226,87863.0
2022-03-22 13:20:00,70.9,70.91,70.84,70.85,111530.0,64.1226,64.1317,64.0683,64.0774,111530.0
2022-03-22 13:25:00,70.87,70.89,70.83,70.84,86278.0,64.0955,64.1136,64.0593,64.0683,86278.0
2022-03-22 13:30:00,70.84,70.85,70.82,70.85,104648.0,64.0683,64.0774,64.0503,64.0774,104648.0
2022-03-22 13:35:00,70.84,70.86,70.75,70.78,166648.0,64.0683,64.0864,63.9869,64.0141,166648.0
2022-03-22 13:40:00,70.78,70.9,70.77,70.89,74550.0,64.0141,64.1226,64.005,64.1136,74550.0
2022-03-22 13:45:00,70.9,70.94,70.88,70.92,97734.0,64.1226,64.1588,64.1045,64.1407,97734.0
2022-03-22 13:50:00,70.91,70.95,70.9,70.94,50379.0,64.1317,64.1678,64.1226,64.1588,50379.0
2022-03-22 13:55:00,70.93,70.95,70.88,70.89,81939.0,64.1497,64.1678,64.1045,64.1136,81939.0
2022-03-22 14:00:00,70.89,70.97,70.87,70.94,268971.0,64.1136,64.1859,64.0955,64.1588,268971.0
2022-03-22 14:05:00,70.93,70.96,70.9,70.9,68516.0,64.1497,64.1769,64.1226,64.1226,68516.0
2022-03-22 14:10:00,70.9,70.95,70.87,70.87,106391.0,64.1226,64.1678,64.0955,64.0955,106391.0
2022-03-22 14:15:00,70.87,70.89,70.81,70.85,70274.0,64.0955,64.1136,64.0412,64.0774,70274.0
2022-03-22 14:20:00,70.85,70.85,70.79,70.79,75387.0,64.0774,64.0774,64.0231,64.0231,75387.0
2022-03-22 14:25:00,70.79,70.81,70.74,70.77,86079.0,64.0231,64.0412,63.9779,64.005,86079.0
2022-03-22 14:30:00,70.77,70.8,70.75,70.78,91112.0,64.005,64.0322,63.9869,64.0141,91112.0
2022-03-22 14:35:00,70.79,70.83,70.77,70.81,76661.0,64.0231,64.0593,64.005,64.0412,76661.0
2022-03-22 14:40:00,70.8,70.84,70.78,70.84,111201.0,64.0322,64.0683,64.0141,64.0683,111201.0
2022-03-22 14:45:00,70.83,70.83,70.74,70.74,67113.0,64.0593,64.0593,63.9779,63.9779,67113.0
2022-03-22 14:50:00,70.73,70.81,70.72,70.79,149072.0,63.9689,64.0412,63.9598,64.0231,149072.0
2022-03-22 14:55:00,70.79,70.81,70.75,70.75,104351.0,64.0231,64.0412,63.9869,63.9869,104351.0
2022-03-22 15:00:00,70.75,70.84,70.74,70.83,123979.0,63.9869,64.0683,63.9779,64.0593,123979.0
2022-03-22 15:05:00,70.82,70.84,70.75,70.78,111266.0,64.0503,64.0683,63.9869,64.0141,111266.0
2022-03-22 15:10:00,70.78,70.82,70.75,70.8,104752.0,64.0141,64.0503,63.9869,64.0322,104752.0
2022-03-22 15:15:00,70.79,70.85,70.78,70.81,182757.0,64.0231,64.0774,64.0141,64.0412,182757.0
2022-03-22 15:20:00,70.81,70.86,70.8,70.82,325869.0,64.0412,64.0864,64.0322,64.0503,325869.0
2022-03-22 15:25:00,70.83,70.85,70.79,70.81,78793.0,64.0593,64.0774,64.0231,64.0412,78793.0
2022-03-22 15:30:00,70.81,70.84,70.75,70.83,157438.0,64.0412,64.0683,63.9869,64.0593,157438.0
2022-03-22 15:35:00,70.83,70.94,70.82,70.91,194622.0,64.0593,64.1588,64.0503,64.1317,194622.0
2022-03-22 15:40:00,70.91,70.93,70.86,70.88,161953.0,64.1317,64.1497,64.0864,64.1045,161953.0
2022-03-22 15:45:00,70.88,71.0,70.88,70.99,322698.0,64.1045,64.2131,64.1045,64.204,322698.0
2022-03-22 15:50:00,71.0,71.01,70.82,70.82,461902.0,64.2131,64.2221,64.0503,64.0503,461902.0
2022-03-22 15:55:00,70.82,70.91,70.78,70.91,817426.0,64.0503,64.1317,64.0141,64.1317,817426.0
2022-03-23 09:30:00,70.84,71.06,70.7,70.8,333806.0,64.0683,64.2673,63.9417,64.0322,333806.0
2022-03-23 09:35:00,70.79,70.98,70.79,70.94,309180.0,64.0231,64.195,64.0231,64.1588,309180.0
2022-03-23 09:40:00,70.93,70.93,70.64,70.65,212919.0,64.1497,64.1497,63.8875,63.8965,212919.0
2022-03-23 09:45:00,70.64,70.84,70.63,70.82,178011.0,63.8875,64.0683,63.8784,64.0503,178011.0
2022-03-23 09:50:00,70.81,70.92,70.78,70.83,153494.0,64.0412,64.1407,64.0141,64.0593,153494.0
2022-03-23 09:55:00,70.83,70.92,70.82,70.86,113283.0,64.0593,64.1407,64.0503,64.0864,113283.0
2022-03-23 10:00:00,70.86,70.95,70.83,70.91,131689.0,64.0864,64.1678,64.0593,64.1317,131689.0
2022-03-23 10:05:00,70.9,70.92,70.79,70.82,153249.0,64.1226,64.1407,64.0231,64.0503,153249.0
2022-03-23 10:10:00,70.82,70.91,70.76,70.8,159456.0,64.0503,64.1317,63.996,64.0322,159456.0
2022-03-23 10:15:00,70.79,70.88,70.78,70.78,370855.0,64.0231,64.1045,64.0141,64.0141,370855.0
2022-03-23 10:20:00,70.77,70.79,70.7,70.76,127105.0,64.005,64.0231,63.9417,63.996,127105.0
2022-03-23 10:25:00,70.77,70.77,70.68,70.73,110339.0,64.005,64.005,63.9236,63.9689,110339.0
2022-03-23 10:30:00,70.73,70.75,70.65,70.73,191865.0,63.9689,63.9869,63.8965,63.9689,191865.0
2022-03-23 10:35:00,70.73,70.77,70.67,70.68,175887.0,63.9689,64.005,63.9146,63.9236,175887.0
2022-03-23 10:40:00,70.67,70.78,70.65,70.77,184108.0,63.9146,64.0141,63.8965,64.005,184108.0
2022-03-23 10:45:00,70.76,70.88,70.76,70.86,191178.0,63.996,64.1045,63.996,64.0864,191178.0
2022-03-23 10:50:00,70.85,70.85,70.7,70.7,124649.0,64.0774,64.0774,63.9417,63.9417,124649.0
2022-03-23 10:55:00,70.7,70.71,70.6,70.62,94159.0,63.9417,63.9508,63.8513,63.8694,94159.0
2022-03-23 11:00:00,70.62,70.69,70.6,70.63,61303.0,63.8694,63.9327,63.8513,63.8784,61303.0
2022-03-23 11:05:00,70.63,70.7,70.58,70.7,222177.0,63.8784,63.9417,63.8332,63.9417,222177.0
2022-03-23 11:10:00,70.7,70.77,70.65,70.77,100823.0,63.9417,64.005,63.8965,64.005,100823.0
2022-03-23 11:15:00,70.78,70.83,70.69,70.74,132924.0,64.0141,64.0593,63.9327,63.9779,132924.0
2022-03-23 11:20:00,70.74,70.75,70.63,70.7,114173.0,63.9779,63.9869,63.8784,63.9417,114173.0
2022-03-23 11:25:00,70.7,70.75,70.68,70.73,80703.0,63.9417,63.9869,63.9236,63.9689,80703.0
2022-03-23 11:30:00,70.73,70.75,70.66,70.69,104562.0,63.9689,63.9869,63.9056,63.9327,104562.0
2022-03-23 11:35:00,70.69,70.69,70.62,70.66,148545.0,63.9327,63.9327,63.8694,63.9056,148545.0
2022-03-23 11:40:00,70.67,70.68,70.57,70.59,204947.0,63.9146,63.9236,63.8242,63.8422,204947.0
2022-03-23 11:45:00,70.59,70.64,70.56,70.63,58730.0,63.8422,63.8875,63.8151,63.8784,58730.0
2022-03-23 11:50:00,70.63,70.65,70.59,70.63,51585.0,63.8784,63.8965,63.8422,63.8784,51585.0
2022-03-23 11:55:00,70.63,70.64,70.5,70.51,104497.0,63.8784,63.8875,63.7608,63.7699,104497.0
2022-03-23 12:00:00,70.51,70.58,70.49,70.53,183951.0,63.7699,63.8332,63.7518,63.788,183951.0
2022-03-23 12:05:00,70.53,70.62,70.52,70.61,76800.0,63.788,63.8694,63.7789,63.8603,76800.0
2022-03-23 12:10:00,70.61,70.66,70.6,70.64,71024.0,63.8603,63.9056,63.8513,63.8875,71024.0
2022-03-23 12:15:00,70.63,70.64,70.56,70.59,76337.0,63.8784,63.8875,63.8151,63.8422,76337.0
2022-03-23 12:20:00,70.6,70.66,70.55,70.65,54745.0,63.8513,63.9056,63.8061,63.8965,54745.0
2022-03-23 12:25:00,70.65,70.72,70.63,70.7,65190.0,63.8965,63.9598,63.8784,63.9417,65190.0
2022-03-23 12:30:00,70.71,70.74,70.69,70.74,45517.0,63.9508,63.9779,63.9327,63.9779,45517.0
2022-03-23 12:35:00,70.74,70.77,70.7,70.71,43164.0,63.9779,64.005,63.9417,63.9508,43164.0
2022-03-23 12:40:00,70.71,70.72,70.65,70.66,85009.0,63.9508,63.9598,63.8965,63.9056,85009.0
2022-03-23 12:45:00,70.65,70.68,70.6,70.62,85573.0,63.8965,63.9236,63.8513,63.8694,85573.0
2022-03-23 12:50:00,70.62,70.66,70.6,70.66,100516.0,63.8694,63.9056,63.8513,63.9056,100516.0
2022-03-23 12:55:00,70.66,70.73,70.66,70.73,78335.0,63.9056,63.9689,63.9056,63.9689,78335.0
2022-03-23 13:00:00,70.73,70.77,70.71,70.76,98534.0,63.9689,64.005,63.9508,63.996,98534.0
2022-03-23 13:05:00,70.76,70.82,70.73,70.73,90904.0,63.996,64.0503,63.9689,63.9689,90904.0
2022-03-23 13:10:00,70.74,70.85,70.73,70.84,56415.0,63.9779,64.0774,63.9689,64.0683,56415.0
2022-03-23 13:15:00,70.85,70.93,70.84,70.89,116549.0,64.0774,64.1497,64.0683,64.1136,116549.0
2022-03-23 13:20:00,70.89,70.94,70.88,70.9,48400.0,64.1136,64.1588,64.1045,64.1226,48400.0
2022-03-23 13:25:00,70.89,70.97,70.86,70.95,107646.0,64.1136,64.1859,64.0864,64.1678,107646.0
2022-03-23 13:30:00,70.94,70.94,70.86,70.92,55108.0,64.1588,64.1588,64.0864,64.1407,55108.0
2022-03-23 13:35:00,70.92,70.93,70.87,70.9,64239.0,64.1407,64.1497,64.0955,64.1226,64239.0
2022-03-23 13:40:00,70.91,70.96,70.9,70.93,59869.0,64.1317,64.1769,64.1226,64.1497,59869.0
2022-03-23 13:45:00,70.93,71.01,70.93,71.01,51886.0,64.1497,64.2221,64.1497,64.2221,51886.0
2022-03-23 13:50:00,71.0,71.04,70.95,70.96,68868.0,64.2131,64.2492,64.1678,64.1769,68868.0
2022-03-23 13:55:00,70.97,71.01,70.95,70.99,81200.0,64.1859,64.2221,64.1678,64.204,81200.0
2022-03-23 14:00:00,71.0,71.1,70.99,71.07,70282.0,64.2131,64.3035,64.204,64.2764,70282.0
2022-03-23 14:05:00,71.07,71.13,71.06,71.1,118583.0,64.2764,64.3306,64.2673,64.3035,118583.0
2022-03-23 14:10:00,71.1,71.16,71.07,71.13,94024.0,64.3035,64.3578,64.2764,64.3306,94024.0
2022-03-23 14:15:00,71.14,71.14,71.06,71.07,116522.0,64.3397,64.3397,64.2673,64.2764,116522.0
2022-03-23 14:20:00,71.07,71.13,71.05,71.13,134374.0,64.2764,64.3306,64.2583,64.3306,134374.0
2022-03-23 14:25:00,71.13,71.17,71.1,71.15,157157.0,64.3306,64.3668,64.3035,64.3487,157157.0
2022-03-23 14:30:00,71.15,71.21,71.13,71.2,248404.0,64.3487,64.403,64.3306,64.3939,248404.0
2022-03-23 14:35:00,71.19,71.22,71.15,71.18,225187.0,64.3849,64.412,64.3487,64.3758,225187.0
2022-03-23 14:40:00,71.19,71.22,71.16,71.17,78068.0,64.3849,64.412,64.3578,64.3668,78068.0
2022-03-23 14:45:00,71.17,71.18,71.1,71.13,76046.0,64.3668,64.3758,64.3035,64.3306,76046.0
2022-03-23 14:50:00,71.12,71.26,71.12,71.25,72912.0,64.3216,64.4482,64.3216,64.4392,72912.0
2022-03-23 14:55:00,71.26,71.3,71.22,71.23,411620.0,64.4482,64.4844,64.412,64.4211,411620.0
2022-03-23 15:00:00,71.24,71.29,71.22,71.25,124293.0,64.4301,64.4753,64.412,64.4392,124293.0
2022-03-23 15:05:00,71.25,71.31,71.25,71.28,150210.0,64.4392,64.4934,64.4392,64.4663,150210.0
2022-03-23 15:10:00,71.28,71.33,71.26,71.32,254396.0,64.4663,64.5115,64.4482,64.5025,254396.0
2022-03-23 15:15:00,71.32,71.4,71.32,71.39,220709.0,64.5025,64.5748,64.5025,64.5658,220709.0
2022-03-23 15:20:00,71.4,71.42,71.36,71.37,372072.0,64.5748,64.5929,64.5386,64.5477,372072.0
2022-03-23 15:25:00,71.37,71.39,71.31,71.34,197511.0,64.5477,64.5658,64.4934,64.5205,197511.0
2022-03-23 15:30:00,71.34,71.34,71.21,71.23,219009.0,64.5205,64.5205,64.403,64.4211,219009.0
2022-03-23 15:35:00,71.23,71.24,71.14,71.15,169627.0,64.4211,64.4301,64.3397,64.3487,169627.0
2022-03-23 15:40:00,71.16,71.16,71.06,71.08,155620.0,64.3578,64.3578,64.2673,64.2854,155620.0
2022-03-23 15:45:00,71.08,71.11,71.02,71.06,317689.0,64.2854,64.3125,64.2311,64.2673,317689.0
2022-03-23 15:50:00,71.05,71.21,71.02,71.14,586559.0,64.2583,64.403,64.2311,64.3397,586559.0
2022-03-23 15:55:00,71.13,71.15,70.97,71.01,709660.0,64.3306,64.3487,64.1859,64.2221,709660.0
2022-03-24 09:30:00,71.16,71.23,71.01,71.17,382316.0,64.3578,64.4211,64.2221,64.3668,382316.0
2022-03-24 09:35:00,71.16,71.19,71.05,71.15,163957.0,64.3578,64.3849,64.2583,64.3487,163957.0
2022-03-24 09:40:00,71.15,71.22,71.07,71.18,151406.0,64.3487,64.412,64.2764,64.3758,151406.0
2022-03-24 09:45:00,71.19,71.46,71.18,71.44,181969.0,64.3849,64.6291,64.3758,64.611,181969.0
2022-03-24 09:50:00,71.44,71.5,71.35,71.39,179257.0,64.611,64.6653,64.5296,64.5658,179257.0
2022-03-24 09:55:00,71.38,71.48,71.36,71.41,123778.0,64.5567,64.6472,64.5386,64.5839,123778.0
2022-03-24 10:00:00,71.41,71.52,71.38,71.46,159214.0,64.5839,64.6833,64.5567,64.6291,159214.0
2022-03-24 10:05:00,71.46,71.63,71.45,71.59,147877.0,64.6291,64.7828,64.62,64.7467,147877.0
2022-03-24 10:10:00,71.6,71.74,71.58,71.69,153562.0,64.7557,64.8823,64.7376,64.8371,153562.0
2022-03-24 10:15:00,71.7,71.8,71.69,71.74,138796.0,64.8461,64.9366,64.8371,64.8823,138796.0
2022-03-24 10:20:00,71.75,71.75,71.61,71.68,215205.0,64.8914,64.8914,64.7647,64.828,215205.0
2022-03-24 10:25:00,71.69,71.72,71.63,71.67,135838.0,64.8371,64.8642,64.7828,64.819,135838.0
2022-03-24 10:30:00,71.66,71.83,71.66,71.73,143982.0,64.81,64.9637,64.81,64.8733,143982.0
2022-03-24 10:35:00,71.73,71.74,71.65,71.66,87334.0,64.8733,64.8823,64.8009,64.81,87334.0
2022-03-24 10:40:00,71.67,71.74,71.66,71.73,80847.0,64.819,64.8823,64.81,64.8733,80847.0
2022-03-24 10:45:00,71.73,71.74,71.67,71.68,99985.0,64.8733,64.8823,64.819,64.828,99985.0
2022-03-24 10:50:00,71.67,71.72,71.65,71.66,85622.0,64.819,64.8642,64.8009,64.81,85622.0
2022-03-24 10:55:00,71.66,71.67,71.57,71.6,87813.0,64.81,64.819,64.7286,64.7557,87813.0
2022-03-24 11:00:00,71.6,71.72,71.59,71.67,218439.0,64.7557,64.8642,64.7467,64.819,218439.0
2022-03-24 11:05:00,71.68,71.71,71.64,71.65,122235.0,64.828,64.8552,64.7919,64.8009,122235.0
2022-03-24 11:10:00,71.65,71.66,71.58,71.62,96573.0,64.8009,64.81,64.7376,64.7738,96573.0
2022-03-24 11:15:00,71.63,71.69,71.62,71.65,87761.0,64.7828,64.8371,64.7738,64.8009,87761.0
2022-03-24 11:20:00,71.66,71.71,71.63,71.67,285269.0,64.81,64.8552,64.7828,64.819,285269.0
2022-03-24 11:25:00,71.68,71.72,71.64,71.69,133812.0,64.828,64.8642,64.7919,64.8371,133812.0
2022-03-24 11:30:00,71.69,71.72,71.57,71.57,250185.0,64.8371,64.8642,64.7286,64.7286,250185.0
2022-03-24 11:35:00,71.57,71.71,71.56,71.7,87645.0,64.7286,64.8552,64.7195,64.8461,87645.0
2022-03-24 11:40:00,71.7,71.79,71.7,71.78,122552.0,64.8461,64.9275,64.8461,64.9185,122552.0
2022-03-24 11:45:00,71.78,71.79,71.7,71.75,68993.0,64.9185,64.9275,64.8461,64.8914,68993.0
2022-03-24 11:50:00,71.74,71.74,71.7,71.72,89321.0,64.8823,64.8823,64.8461,64.8642,89321.0
2022-03-24 11:55:00,71.72,71.76,71.7,71.73,67306.0,64.8642,64.9004,64.8461,64.8733,67306.0
2022-03-24 12:00:00,71.73,71.8,71.73,71.79,100950.0,64.8733,64.9366,64.8733,64.9275,100950.0
2022-03-24 12:05:00,71.78,71.8,71.66,71.69,106261.0,64.9185,64.9366,64.81,64.8371,106261.0
2022-03-24 12:10:00,71.68,71.69,71.58,71.59,95494.0,64.828,64.8371,64.7376,64.7467,95494.0
2022-03-24 12:15:00,71.59,71.63,71.55,71.55,102499.0,64.7467,64.7828,64.7105,64.7105,102499.0
2022-03-24 12:20:00,71.54,71.56,71.51,71.52,92263.0,64.7014,64.7195,64.6743,64.6833,92263.0
2022-03-24 12:25:00,71.52,71.53,71.47,71.52,121000.0,64.6833,64.6924,64.6381,64.6833,121000.0
2022-03-24 12:30:00,71.52,71.56,71.49,71.51,96020.0,64.6833,64.7195,64.6562,64.6743,96020.0
2022-03-24 12:35:00,71.52,71.57,71.51,71.57,129762.0,64.6833,64.7286,64.6743,64.7286,129762.0
2022-03-24 12:40:00,71.58,71.63,71.55,71.55,124410.0,64.7376,64.7828,64.7105,64.7105,124410.0
2022-03-24 12:45:00,71.55,71.57,71.53,71.56,93694.0,64.7105,64.7286,64.6924,64.7195,93694.0
2022-03-24 12:50:00,71.55,71.55,71.51,71.52,70341.0,64.7105,64.7105,64.6743,64.6833,70341.0
2022-03-24 12:55:00,71.51,71.53,71.5,71.5,91437.0,64.6743,64.6924,64.6653,64.6653,91437.0
2022-03-24 13:00:00,71.51,71.52,71.44,71.46,155858.0,64.6743,64.6833,64.611,64.6291,155858.0
2022-03-24 13:05:00,71.47,71.54,71.47,71.53,122447.0,64.6381,64.7014,64.6381,64.6924,122447.0
2022-03-24 13:10:00,71.55,71.59,71.53,71.53,74557.0,64.7105,64.7467,64.6924,64.6924,74557.0
2022-03-24 13:15:00,71.54,71.57,71.51,71.56,51524.0,64.7014,64.7286,64.6743,64.7195,51524.0
2022-03-24 13:20:00,71.56,71.58,71.53,71.57,53534.0,64.7195,64.7376,64.6924,64.7286,53534.0
2022-03-24 13:25:00,71.57,71.58,71.52,71.55,72474.0,64.7286,64.7376,64.6833,64.7105,72474.0
2022-03-24 13:30:00,71.56,71.59,71.53,71.53,124783.0,64.7195,64.7467,64.6924,64.6924,124783.0
2022-03-24 13:35:00,71.54,71.55,71.49,71.5,69159.0,64.7014,64.7105,64.6562,64.6653,69159.0
2022-03-24 13:40:00,71.49,71.52,71.45,71.51,66793.0,64.6562,64.6833,64.62,64.6743,66793.0
2022-03-24 13:45:00,71.51,71.57,71.51,71.56,69296.0,64.6743,64.7286,64.6743,64.7195,69296.0
2022-03-24 13:50:00,71.56,71.57,71.53,71.55,89187.0,64.7195,64.7286,64.6924,64.7105,89187.0
2022-03-24 13:55:00,71.54,71.56,71.49,71.51,156873.0,64.7014,64.7195,64.6562,64.6743,156873.0
2022-03-24 14:00:00,71.51,71.53,71.46,71.48,84047.0,64.6743,64.6924,64.6291,64.6472,84047.0
2022-03-24 14:05:00,71.48,71.59,71.48,71.56,71999.0,64.6472,64.7467,64.6472,64.7195,71999.0
2022-03-24 14:10:00,71.56,71.62,71.52,71.6,79356.0,64.7195,64.7738,64.6833,64.7557,79356.0
2022-03-24 14:15:00,71.6,71.65,71.58,71.62,87363.0,64.7557,64.8009,64.7376,64.7738,87363.0
2022-03-24 14:20:00,71.61,71.61,71.55,71.57,75385.0,64.7647,64.7647,64.7105,64.7286,75385.0
2022-03-24 14:25:00,71.58,71.61,71.5,71.51,81467.0,64.7376,64.7647,64.6653,64.6743,81467.0
2022-03-24 14:30:00,71.51,71.54,71.48,71.49,100879.0,64.6743,64.7014,64.6472,64.6562,100879.0
2022-03-24 14:35:00,71.49,71.56,71.45,71.54,57934.0,64.6562,64.7195,64.62,64.7014,57934.0
2022-03-24 14:40:00,71.55,71.58,71.53,71.53,272282.0,64.7105,64.7376,64.6924,64.6924,272282.0
2022-03-24 14:45:00,71.53,71.55,71.48,71.51,184292.0,64.6924,64.7105,64.6472,64.6743,184292.0
2022-03-24 14:50:00,71.51,71.53,71.47,71.51,139324.0,64.6743,64.6924,64.6381,64.6743,139324.0
2022-03-24 14:55:00,71.51,71.53,71.46,71.5,78914.0,64.6743,64.6924,64.6291,64.6653,78914.0
2022-03-24 15:00:00,71.49,71.52,71.46,71.48,62426.0,64.6562,64.6833,64.6291,64.6472,62426.0
2022-03-24 15:05:00,71.48,71.57,71.48,71.55,189173.0,64.6472,64.7286,64.6472,64.7105,189173.0
2022-03-24 15:10:00,71.55,71.59,71.55,71.59,123798.0,64.7105,64.7467,64.7105,64.7467,123798.0
2022-03-24 15:15:00,71.6,71.66,71.55,71.65,271588.0,64.7557,64.81,64.7105,64.8009,271588.0
2022-03-24 15:20:00,71.66,71.72,71.64,71.69,304782.0,64.81,64.8642,64.7919,64.8371,304782.0
2022-03-24 15:25:00,71.69,71.71,71.66,71.69,148525.0,64.8371,64.8552,64.81,64.8371,148525.0
2022-03-24 15:30:00,71.69,71.71,71.66,71.67,145903.0,64.8371,64.8552,64.81,64.819,145903.0
2022-03-24 15:35:00,71.67,71.71,71.62,71.68,213400.0,64.819,64.8552,64.7738,64.828,213400.0
2022-03-24 15:40:00,71.68,71.69,71.61,71.62,189965.0,64.828,64.8371,64.7647,64.7738,189965.0
2022-03-24 15:45:00,71.62,71.67,71.6,71.67,303903.0,64.7738,64.819,64.7557,64.819,303903.0
2022-03-24 15:50:00,71.68,71.77,71.67,71.68,498169.0,64.828,64.9094,64.819,64.828,498169.0
2022-03-24 15:55:00,71.68,71.75,71.67,71.74,701340.0,64.828,64.8914,64.819,64.8823,701340.0
2022-03-25 09:30:00,72.0,72.18,71.83,71.92,273987.0,65.1175,65.2803,64.9637,65.0451,273987.0
2022-03-25 09:35:00,71.94,72.05,71.93,72.03,216189.0,65.0632,65.1627,65.0542,65.1446,216189.0
2022-03-25 09:40:00,72.03,72.04,71.86,71.92,282587.0,65.1446,65.1536,64.9908,65.0451,282587.0
2022-03-25 09:45:00,71.92,72.07,71.87,72.07,259314.0,65.0451,65.1808,64.9999,65.1808,259314.0
2022-03-25 09:50:00,72.08,72.14,72.02,72.1,114242.0,65.1898,65.2441,65.1355,65.2079,114242.0
2022-03-25 09:55:00,72.09,72.19,72.09,72.16,102554.0,65.1989,65.2893,65.1989,65.2622,102554.0
2022-03-25 10:00:00,72.16,72.24,72.14,72.19,199906.0,65.2622,65.3345,65.2441,65.2893,199906.0
2022-03-25 10:05:00,72.18,72.2,72.13,72.17,123210.0,65.2803,65.2983,65.235,65.2712,123210.0
2022-03-25 10:10:00,72.17,72.24,72.16,72.23,93193.0,65.2712,65.3345,65.2622,65.3255,93193.0
2022-03-25 10:15:00,72.23,72.31,72.22,72.31,144327.0,65.3255,65.3978,65.3164,65.3978,144327.0
2022-03-25 10:20:00,72.31,72.41,72.29,72.37,281584.0,65.3978,65.4883,65.3797,65.4521,281584.0
2022-03-25 10:25:00,72.37,72.45,72.36,72.41,316826.0,65.4521,65.5244,65.443,65.4883,316826.0
2022-03-25 10:30:00,72.4,72.41,72.35,72.37,188963.0,65.4792,65.4883,65.434,65.4521,188963.0
2022-03-25 10:35:00,72.36,72.37,72.27,72.34,168352.0,65.443,65.4521,65.3616,65.425,168352.0
2022-03-25 10:40:00,72.35,72.37,72.3,72.33,135958.0,65.434,65.4521,65.3888,65.4159,135958.0
2022-03-25 10:45:00,72.33,72.34,72.26,72.33,129501.0,65.4159,65.425,65.3526,65.4159,129501.0
2022-03-25 10:50:00,72.33,72.43,72.32,72.41,230356.0,65.4159,65.5064,65.4069,65.4883,230356.0
2022-03-25 10:55:00,72.41,72.46,72.36,72.36,176983.0,65.4883,65.5335,65.443,65.443,176983.0
2022-03-25 11:00:00,72.37,72.39,72.31,72.39,178274.0,65.4521,65.4702,65.3978,65.4702,178274.0
2022-03-25 11:05:00,72.38,72.44,72.37,72.37,166104.0,65.4611,65.5154,65.4521,65.4521,166104.0
2022-03-25 11:10:00,72.37,72.37,72.23,72.35,172941.0,65.4521,65.4521,65.3255,65.434,172941.0
2022-03-25 11:15:00,72.35,72.37,72.31,72.32,97205.0,65.434,65.4521,65.3978,65.4069,97205.0
2022-03-25 11:20:00,72.32,72.34,72.22,72.26,87744.0,65.4069,65.425,65.3164,65.3526,87744.0
2022-03-25 11:25:00,72.26,72.28,72.16,72.23,78615.0,65.3526,65.3707,65.2622,65.3255,78615.0
2022-03-25 11:30:00,72.23,72.3,72.2,72.26,200167.0,65.3255,65.3888,65.2983,65.3526,200167.0
2022-03-25 11:35:00,72.26,72.34,72.24,72.31,127900.0,65.3526,65.425,65.3345,65.3978,127900.0
2022-03-25 11:40:00,72.32,72.34,72.25,72.26,97300.0,65.4069,65.425,65.3436,65.3526,97300.0
2022-03-25 11:45:00,72.27,72.33,72.27,72.31,107812.0,65.3616,65.4159,65.3616,65.3978,107812.0
2022-03-25 11:50:00,72.31,72.36,72.29,72.31,79137.0,65.3978,65.443,65.3797,65.3978,79137.0
2022-03-25 11:55:00,72.31,72.32,72.25,72.3,130652.0,65.3978,65.4069,65.3436,65.3888,130652.0
2022-03-25 12:00:00,72.31,72.39,72.29,72.39,102561.0,65.3978,65.4702,65.3797,65.4702,102561.0
2022-03-25 12:05:00,72.38,72.41,72.35,72.36,114197.0,65.4611,65.4883,65.434,65.443,114197.0
2022-03-25 12:10:00,72.36,72.4,72.36,72.38,74971.0,65.443,65.4792,65.443,65.4611,74971.0
2022-03-25 12:15:00,72.38,72.39,72.32,72.34,65858.0,65.4611,65.4702,65.4069,65.425,65858.0
2022-03-25 12:20:00,72.34,72.39,72.31,72.39,60670.0,65.425,65.4702,65.3978,65.4702,60670.0
2022-03-25 12:25:00,72.38,72.39,72.32,72.34,85068.0,65.4611,65.4702,65.4069,65.425,85068.0
2022-03-25 12:30:00,72.34,72.37,72.28,72.33,83383.0,65.425,65.4521,65.3707,65.4159,83383.0
2022-03-25 12:35:00,72.33,72.33,72.24,72.28,95238.0,65.4159,65.4159,65.3345,65.3707,95238.0
2022-03-25 12:40:00,72.29,72.36,72.27,72.34,88094.0,65.3797,65.443,65.3616,65.425,88094.0
2022-03-25 12:45:00,72.34,72.4,72.34,72.35,79308.0,65.425,65.4792,65.425,65.434,79308.0
2022-03-25 12:50:00,72.35,72.36,72.3,72.34,85924.0,65.434,65.443,65.3888,65.425,85924.0
2022-03-25 12:55:00,72.33,72.4,72.3,72.39,60522.0,65.4159,65.4792,65.3888,65.4702,60522.0
2022-03-25 13:00:00,72.4,72.42,72.38,72.41,45270.0,65.4792,65.4973,65.4611,65.4883,45270.0
2022-03-25 13:05:00,72.41,72.46,72.39,72.4,71867.0,65.4883,65.5335,65.4702,65.4792,71867.0
2022-03-25 13:10:00,72.4,72.41,72.35,72.39,198847.0,65.4792,65.4883,65.434,65.4702,198847.0
2022-03-25 13:15:00,72.39,72.42,72.38,72.41,93671.0,65.4702,65.4973,65.4611,65.4883,93671.0
2022-03-25 13:20:00,72.39,72.42,72.31,72.34,187226.0,65.4702,65.4973,65.3978,65.425,187226.0
2022-03-25 13:25:00,72.35,72.42,72.35,72.41,56641.0,65.434,65.4973,65.434,65.4883,56641.0
2022-03-25 13:30:00,72.42,72.49,72.42,72.45,91842.0,65.4973,65.5606,65.4973,65.5244,91842.0
2022-03-25 13:35:00,72.47,72.47,72.39,72.43,101320.0,65.5425,65.5425,65.4702,65.5064,101320.0
2022-03-25 13:40:00,72.43,72.45,72.37,72.41,69981.0,65.5064,65.5244,65.4521,65.4883,69981.0
2022-03-25 13:45:00,72.41,72.45,72.4,72.42,95553.0,65.4883,65.5244,65.4792,65.4973,95553.0
2022-03-25 13:50:00,72.43,72.49,72.43,72.47,111938.0,65.5064,65.5606,65.5064,65.5425,111938.0
2022-03-25 13:55:00,72.47,72.53,72.46,72.51,114442.0,65.5425,65.5968,65.5335,65.5787,114442.0
2022-03-25 14:00:00,72.5,72.58,72.5,72.57,160466.0,65.5697,65.642,65.5697,65.633,160466.0
2022-03-25 14:05:00,72.57,72.66,72.56,72.64,195777.0,65.633,65.7144,65.6239,65.6963,195777.0
2022-03-25 14:10:00,72.65,72.75,72.64,72.75,95218.0,65.7053,65.7958,65.6963,65.7958,95218.0
2022-03-25 14:15:00,72.75,72.77,72.71,72.74,122534.0,65.7958,65.8139,65.7596,65.7867,122534.0
2022-03-25 14:20:00,72.75,72.78,72.71,72.75,102041.0,65.7958,65.8229,65.7596,65.7958,102041.0
2022-03-25 14:25:00,72.76,72.77,72.71,72.74,87671.0,65.8048,65.8139,65.7596,65.7867,87671.0
2022-03-25 14:30:00,72.75,72.79,72.73,72.75,109070.0,65.7958,65.8319,65.7777,65.7958,109070.0
2022-03-25 14:35:00,72.74,72.79,72.72,72.73,123117.0,65.7867,65.8319,65.7686,65.7777,123117.0
2022-03-25 14:40:00,72.72,72.75,72.69,72.73,103558.0,65.7686,65.7958,65.7415,65.7777,103558.0
2022-03-25 14:45:00,72.74,72.76,72.71,72.72,107808.0,65.7867,65.8048,65.7596,65.7686,107808.0
2022-03-25 14:50:00,72.73,72.75,72.71,72.73,128864.0,65.7777,65.7958,65.7596,65.7777,128864.0
2022-03-25 14:55:00,72.73,72.74,72.65,72.65,297089.0,65.7777,65.7867,65.7053,65.7053,297089.0
2022-03-25 15:00:00,72.65,72.65,72.57,72.61,133056.0,65.7053,65.7053,65.633,65.6691,133056.0
2022-03-25 15:05:00,72.62,72.63,72.54,72.56,202764.0,65.6782,65.6872,65.6058,65.6239,202764.0
2022-03-25 15:10:00,72.56,72.67,72.56,72.67,145297.0,65.6239,65.7234,65.6239,65.7234,145297.0
2022-03-25 15:15:00,72.67,72.69,72.6,72.61,293187.0,65.7234,65.7415,65.6601,65.6691,293187.0
2022-03-25 15:20:00,72.62,72.62,72.55,72.56,692842.0,65.6782,65.6782,65.6149,65.6239,692842.0
2022-03-25 15:25:00,72.57,72.62,72.56,72.56,268454.0,65.633,65.6782,65.6239,65.6239,268454.0
2022-03-25 15:30:00,72.56,72.62,72.55,72.61,175033.0,65.6239,65.6782,65.6149,65.6691,175033.0
2022-03-25 15:35:00,72.61,72.68,72.58,72.63,236061.0,65.6691,65.7325,65.642,65.6872,236061.0
2022-03-25 15:40:00,72.63,72.67,72.62,72.63,349292.0,65.6872,65.7234,65.6782,65.6872,349292.0
2022-03-25 15:45:00,72.63,72.66,72.61,72.63,493189.0,65.6872,65.7144,65.6691,65.6872,493189.0
2022-03-25 15:50:00,72.64,72.69,72.55,72.67,574152.0,65.6963,65.7415,65.6149,65.7234,574152.0
2022-03-25 15:55:00,72.68,72.81,72.67,72.79,593874.0,65.7325,65.85,65.7234,65.8319,593874.0
2022-03-28 09:30:00,72.85,72.95,72.61,72.63,425738.0,65.8862,65.9766,65.6691,65.6872,425738.0
2022-03-28 09:35:00,72.64,72.7,72.41,72.46,225953.0,65.6963,65.7505,65.4883,65.5335,225953.0
2022-03-28 09:40:00,72.45,72.72,72.45,72.68,162900.0,65.5244,65.7686,65.5244,65.7325,162900.0
2022-03-28 09:45:00,72.68,72.83,72.65,72.79,185819.0,65.7325,65.8681,65.7053,65.8319,185819.0
2022-03-28 09:50:00,72.78,72.81,72.62,72.63,179646.0,65.8229,65.85,65.6782,65.6872,179646.0
2022-03-28 09:55:00,72.63,72.74,72.59,72.74,167123.0,65.6872,65.7867,65.6511,65.7867,167123.0
2022-03-28 10:00:00,72.73,72.81,72.68,72.78,160240.0,65.7777,65.85,65.7325,65.8229,160240.0
2022-03-28 10:05:00,72.78,72.78,72.66,72.75,160684.0,65.8229,65.8229,65.7144,65.7958,160684.0
2022-03-28 10:10:00,72.75,72.81,72.73,72.8,123411.0,65.7958,65.85,65.7777,65.841,123411.0
2022-03-28 10:15:00,72.81,73.03,72.8,73.02,119446.0,65.85,66.049,65.841,66.04,119446.0
2022-03-28 10:20:00,73.02,73.03,72.9,72.92,279865.0,66.04,66.049,65.9314,65.9495,279865.0
2022-03-28 10:25:00,72.92,72.99,72.89,72.89,196876.0,65.9495,66.0128,65.9224,65.9224,196876.0
2022-03-28 10:30:00,72.9,72.93,72.75,72.75,212806.0,65.9314,65.9586,65.7958,65.7958,212806.0
2022-03-28 10:35:00,72.76,72.87,72.74,72.84,311616.0,65.8048,65.9043,65.7867,65.8772,311616.0
2022-03-28 10:40:00,72.84,72.87,72.79,72.83,347547.0,65.8772,65.9043,65.8319,65.8681,347547.0
2022-03-28 10:45:00,72.82,72.85,72.74,72.74,121020.0,65.8591,65.8862,65.7867,65.7867,121020.0
2022-03-28 10:50:00,72.74,72.85,72.72,72.84,149446.0,65.7867,65.8862,65.7686,65.8772,149446.0
2022-03-28 10:55:00,72.83,72.87,72.79,72.84,93437.0,65.8681,65.9043,65.8319,65.8772,93437.0
2022-03-28 11:00:00,72.84,72.94,72.77,72.94,344292.0,65.8772,65.9676,65.8139,65.9676,344292.0
2022-03-28 11:05:00,72.94,72.96,72.83,72.86,163476.0,65.9676,65.9857,65.8681,65.8953,163476.0
2022-03-28 11:10:00,72.86,72.87,72.77,72.81,106443.0,65.8953,65.9043,65.8139,65.85,106443.0
2022-03-28 11:15:00,72.81,72.85,72.77,72.77,65850.0,65.85,65.8862,65.8139,65.8139,65850.0
2022-03-28 11:20:00,72.77,72.88,72.77,72.87,105654.0,65.8139,65.9133,65.8139,65.9043,105654.0
2022-03-28 11:25:00,72.87,72.89,72.77,72.8,69122.0,65.9043,65.9224,65.8139,65.841,69122.0
2022-03-28 11:30:00,72.8,72.9,72.8,72.87,101957.0,65.841,65.9314,65.841,65.9043,101957.0
2022-03-28 11:35:00,72.87,72.89,72.83,72.87,125692.0,65.9043,65.9224,65.8681,65.9043,125692.0
2022-03-28 11:40:00,72.88,72.88,72.8,72.81,68903.0,65.9133,65.9133,65.841,65.85,68903.0
2022-03-28 11:45:00,72.81,72.83,72.73,72.76,121183.0,65.85,65.8681,65.7777,65.8048,121183.0
2022-03-28 11:50:00,72.75,72.82,72.75,72.77,74578.0,65.7958,65.8591,65.7958,65.8139,74578.0
2022-03-28 11:55:00,72.76,72.82,72.75,72.8,50486.0,65.8048,65.8591,65.7958,65.841,50486.0
2022-03-28 12:00:00,72.79,72.82,72.75,72.76,97696.0,65.8319,65.8591,65.7958,65.8048,97696.0
2022-03-28 12:05:00,72.75,72.79,72.74,72.78,51436.0,65.7958,65.8319,65.7867,65.8229,51436.0
2022-03-28 12:10:00,72.79,72.82,72.76,72.82,444421.0,65.8319,65.8591,65.8048,65.8591,444421.0
2022-03-28 12:15:00,72.83,72.86,72.81,72.84,65676.0,65.8681,65.8953,65.85,65.8772,65676.0
2022-03-28 12:20:00,72.84,72.84,72.75,72.78,126534.0,65.8772,65.8772,65.7958,65.8229,126534.0
2022-03-28 12:25:00,72.78,72.83,72.76,72.83,66412.0,65.8229,65.8681,65.8048,65.8681,66412.0
2022-03-28 12:30:00,72.83,72.84,72.74,72.76,99634.0,65.8681,65.8772,65.7867,65.8048,99634.0
2022-03-28 12:35:00,72.76,72.84,72.75,72.83,70646.0,65.8048,65.8772,65.7958,65.8681,70646.0
2022-03-28 12:40:00,72.83,72.89,72.81,72.87,53794.0,65.8681,65.9224,65.85,65.9043,53794.0
2022-03-28 12:45:00,72.87,72.93,72.87,72.92,87384.0,65.9043,65.9586,65.9043,65.9495,87384.0
2022-03-28 12:50:00,72.91,72.92,72.85,72.85,61373.0,65.9405,65.9495,65.8862,65.8862,61373.0
2022-03-28 12:55:00,72.85,72.98,72.83,72.95,202183.0,65.8862,66.0038,65.8681,65.9766,202183.0
2022-03-28 13:00:00,72.96,72.99,72.94,72.95,95956.0,65.9857,66.0128,65.9676,65.9766,95956.0
2022-03-28 13:05:00,72.96,72.96,72.88,72.92,112914.0,65.9857,65.9857,65.9133,65.9495,112914.0
2022-03-28 13:10:00,72.92,72.95,72.9,72.92,72196.0,65.9495,65.9766,65.9314,65.9495,72196.0
2022-03-28 13:15:00,72.93,72.94,72.89,72.9,33437.0,65.9586,65.9676,65.9224,65.9314,33437.0
2022-03-28 13:20:00,72.91,72.94,72.9,72.92,33810.0,65.9405,65.9676,65.9314,65.9495,33810.0
2022-03-28 13:25:00,72.92,72.92,72.86,72.88,86941.0,65.9495,65.9495,65.8953,65.9133,86941.0
2022-03-28 13:30:00,72.87,72.88,72.81,72.86,138987.0,65.9043,65.9133,65.85,65.8953,138987.0
2022-03-28 13:35:00,72.85,72.87,72.79,72.87,73218.0,65.8862,65.9043,65.8319,65.9043,73218.0
2022-03-28 13:40:00,72.86,72.91,72.84,72.9,106071.0,65.8953,65.9405,65.8772,65.9314,106071.0
2022-03-28 13:45:00,72.9,72.91,72.86,72.87,89047.0,65.9314,65.9405,65.8953,65.9043,89047.0
2022-03-28 13:50:00,72.87,72.94,72.87,72.94,93972.0,65.9043,65.9676,65.9043,65.9676,93972.0
2022-03-28 13:55:00,72.94,72.95,72.87,72.9,71030.0,65.9676,65.9766,65.9043,65.9314,71030.0
2022-03-28 14:00:00,72.91,72.97,72.89,72.95,148565.0,65.9405,65.9947,65.9224,65.9766,148565.0
2022-03-28 14:05:00,72.95,73.0,72.94,73.0,72337.0,65.9766,66.0219,65.9676,66.0219,72337.0
2022-03-28 14:10:00,72.99,73.01,72.91,72.93,130709.0,66.0128,66.0309,65.9405,65.9586,130709.0
2022-03-28 14:15:00,72.93,72.95,72.9,72.91,140991.0,65.9586,65.9766,65.9314,65.9405,140991.0
2022-03-28 14:20:00,72.91,72.94,72.89,72.91,148324.0,65.9405,65.9676,65.9224,65.9405,148324.0
2022-03-28 14:25:00,72.91,72.93,72.88,72.93,66690.0,65.9405,65.9586,65.9133,65.9586,66690.0
2022-03-28 14:30:00,72.92,72.96,72.89,72.93,83705.0,65.9495,65.9857,65.9224,65.9586,83705.0
2022-03-28 14:35:00,72.93,72.95,72.89,72.91,111744.0,65.9586,65.9766,65.9224,65.9405,111744.0
2022-03-28 14:40:00,72.92,73.02,72.91,72.97,205415.0,65.9495,66.04,65.9405,65.9947,205415.0
2022-03-28 14:45:00,72.96,73.03,72.95,73.02,86350.0,65.9857,66.049,65.9766,66.04,86350.0
2022-03-28 14:50:00,73.02,73.03,72.99,73.01,102438.0,66.04,66.049,66.0128,66.0309,102438.0
2022-03-28 14:55:00,73.01,73.01,72.96,72.99,145156.0,66.0309,66.0309,65.9857,66.0128,145156.0
2022-03-28 15:00:00,72.99,73.0,72.9,72.95,84991.0,66.0128,66.0219,65.9314,65.9766,84991.0
2022-03-28 15:05:00,72.95,73.0,72.93,72.98,128113.0,65.9766,66.0219,65.9586,66.0038,128113.0
2022-03-28 15:10:00,72.98,73.03,72.96,73.03,162125.0,66.0038,66.049,65.9857,66.049,162125.0
2022-03-28 15:15:00,73.02,73.06,73.0,73.0,141177.0,66.04,66.0761,66.0219,66.0219,141177.0
2022-03-28 15:20:00,73.0,73.06,72.99,73.04,136439.0,66.0219,66.0761,66.0128,66.058,136439.0
2022-03-28 15:25:00,73.04,73.05,73.01,73.05,150248.0,66.058,66.0671,66.0309,66.0671,150248.0
2022-03-28 15:30:00,73.04,73.07,73.01,73.06,169535.0,66.058,66.0852,66.0309,66.0761,169535.0
2022-03-28 15:35:00,73.07,73.12,73.04,73.05,166085.0,66.0852,66.1304,66.058,66.0671,166085.0
2022-03-28 15:40:00,73.05,73.07,73.01,73.07,211096.0,66.0671,66.0852,66.0309,66.0852,211096.0
2022-03-28 15:45:00,73.06,73.17,73.05,73.16,349667.0,66.0761,66.1756,66.0671,66.1666,349667.0
2022-03-28 15:50:00,73.15,73.15,73.08,73.13,676600.0,66.1575,66.1575,66.0942,66.1394,676600.0
2022-03-28 15:55:00,73.13,73.24,73.11,73.24,821738.0,66.1394,66.2389,66.1214,66.2389,821738.0
2022-03-29 09:30:00,73.27,73.48,73.22,73.33,828545.0,66.2661,66.456,66.2208,66.3203,828545.0
2022-03-29 09:35:00,73.33,73.41,73.18,73.32,395547.0,66.3203,66.3927,66.1847,66.3113,395547.0
2022-03-29 09:40:00,73.33,73.36,73.15,73.19,708285.0,66.3203,66.3475,66.1575,66.1937,708285.0
2022-03-29 09:45:00,73.19,73.32,73.1,73.32,290349.0,66.1937,66.3113,66.1123,66.3113,290349.0
2022-03-29 09:50:00,73.32,73.37,73.12,73.17,329195.0,66.3113,66.3565,66.1304,66.1756,329195.0
2022-03-29 09:55:00,73.18,73.27,73.12,73.27,147842.0,66.1847,66.2661,66.1304,66.2661,147842.0
2022-03-29 10:00:00,73.27,73.58,73.27,73.39,570625.0,66.2661,66.5464,66.2661,66.3746,570625.0
2022-03-29 10:05:00,73.39,73.42,73.28,73.35,179822.0,66.3746,66.4017,66.2751,66.3384,179822.0
2022-03-29 10:10:00,73.35,73.58,73.3,73.53,231871.0,66.3384,66.5464,66.2932,66.5012,231871.0
2022-03-29 10:15:00,73.52,73.55,73.46,73.51,277174.0,66.4922,66.5193,66.4379,66.4831,277174.0
2022-03-29 10:20:00,73.51,73.52,73.36,73.47,181320.0,66.4831,66.4922,66.3475,66.4469,181320.0
2022-03-29 10:25:00,73.46,73.54,73.44,73.52,128591.0,66.4379,66.5102,66.4198,66.4922,128591.0
2022-03-29 10:30:00,73.52,73.64,73.5,73.6,189171.0,66.4922,66.6007,66.4741,66.5645,189171.0
2022-03-29 10:35:00,73.6,73.61,73.42,73.48,217933.0,66.5645,66.5736,66.4017,66.456,217933.0
2022-03-29 10:40:00,73.48,73.49,73.4,73.42,260256.0,66.456,66.465,66.3836,66.4017,260256.0
2022-03-29 10:45:00,73.42,73.44,73.34,73.42,203140.0,66.4017,66.4198,66.3294,66.4017,203140.0
2022-03-29 10:50:00,73.42,73.45,73.39,73.41,130023.0,66.4017,66.4289,66.3746,66.3927,130023.0
2022-03-29 10:55:00,73.41,73.58,73.39,73.55,242615.0,66.3927,66.5464,66.3746,66.5193,242615.0
2022-03-29 11:00:00,73.54,73.6,73.51,73.52,182704.0,66.5102,66.5645,66.4831,66.4922,182704.0
2022-03-29 11:05:00,73.53,73.54,73.42,73.44,115254.0,66.5012,66.5102,66.4017,66.4198,115254.0
2022-03-29 11:10:00,73.44,73.52,73.4,73.46,283664.0,66.4198,66.4922,66.3836,66.4379,283664.0
2022-03-29 11:15:00,73.45,73.48,73.43,73.46,89640.0,66.4289,66.456,66.4108,66.4379,89640.0
2022-03-29 11:20:00,73.46,73.54,73.42,73.45,107774.0,66.4379,66.5102,66.4017,66.4289,107774.0
2022-03-29 11:25:00,73.45,73.49,73.37,73.44,102619.0,66.4289,66.465,66.3565,66.4198,102619.0
2022-03-29 11:30:00,73.44,73.56,73.44,73.52,101419.0,66.4198,66.5283,66.4198,66.4922,101419.0
2022-03-29 11:35:00,73.52,73.53,73.4,73.42,133928.0,66.4922,66.5012,66.3836,66.4017,133928.0
2022-03-29 11:40:00,73.42,73.46,73.35,73.38,122989.0,66.4017,66.4379,66.3384,66.3655,122989.0
2022-03-29 11:45:00,73.38,73.4,73.32,73.39,111209.0,66.3655,66.3836,66.3113,66.3746,111209.0
2022-03-29 11:50:00,73.38,73.45,73.38,73.44,113180.0,66.3655,66.4289,66.3655,66.4198,113180.0
2022-03-29 11:55:00,73.45,73.47,73.41,73.42,72919.0,66.4289,66.4469,66.3927,66.4017,72919.0
2022-03-29 12:00:00,73.42,73.49,73.38,73.38,118744.0,66.4017,66.465,66.3655,66.3655,118744.0
2022-03-29 12:05:00,73.38,73.38,73.3,73.3,94781.0,66.3655,66.3655,66.2932,66.2932,94781.0
2022-03-29 12:10:00,73.31,73.38,73.29,73.37,95907.0,66.3022,66.3655,66.2841,66.3565,95907.0
2022-03-29 12:15:00,73.37,73.37,73.26,73.29,118590.0,66.3565,66.3565,66.257,66.2841,118590.0
2022-03-29 12:20:00,73.28,73.35,73.27,73.3,254531.0,66.2751,66.3384,66.2661,66.2932,254531.0
2022-03-29 12:25:00,73.3,73.32,73.29,73.29,57017.0,66.2932,66.3113,66.2841,66.2841,57017.0
2022-03-29 12:30:00,73.29,73.32,73.19,73.21,192113.0,66.2841,66.3113,66.1937,66.2118,192113.0
2022-03-29 12:35:00,73.2,73.26,73.2,73.23,60408.0,66.2028,66.257,66.2028,66.2299,60408.0
2022-03-29 12:40:00,73.24,73.26,73.21,73.24,91253.0,66.2389,66.257,66.2118,66.2389,91253.0
2022-03-29 12:45:00,73.24,73.3,73.22,73.22,153687.0,66.2389,66.2932,66.2208,66.2208,153687.0
2022-03-29 12:50:00,73.22,73.22,73.1,73.11,196805.0,66.2208,66.2208,66.1123,66.1214,196805.0
2022-03-29 12:55:00,73.1,73.2,73.09,73.18,109480.0,66.1123,66.2028,66.1033,66.1847,109480.0
2022-03-29 13:00:00,73.17,73.2,73.1,73.14,149592.0,66.1756,66.2028,66.1123,66.1485,149592.0
2022-03-29 13:05:00,73.14,73.17,73.1,73.1,65071.0,66.1485,66.1756,66.1123,66.1123,65071.0
2022-03-29 13:10:00,73.1,73.18,73.09,73.17,96552.0,66.1123,66.1847,66.1033,66.1756,96552.0
2022-03-29 13:15:00,73.17,73.21,73.16,73.19,194816.0,66.1756,66.2118,66.1666,66.1937,194816.0
2022-03-29 13:20:00,73.19,73.19,73.11,73.16,71928.0,66.1937,66.1937,66.1214,66.1666,71928.0
2022-03-29 13:25:00,73.16,73.19,73.12,73.16,68532.0,66.1666,66.1937,66.1304,66.1666,68532.0
2022-03-29 13:30:00,73.17,73.2,73.14,73.17,125277.0,66.1756,66.2028,66.1485,66.1756,125277.0
2022-03-29 13:35:00,73.17,73.22,73.17,73.22,93222.0,66.1756,66.2208,66.1756,66.2208,93222.0
2022-03-29 13:40:00,73.21,73.28,73.2,73.25,166553.0,66.2118,66.2751,66.2028,66.248,166553.0
2022-03-29 13:45:00,73.25,73.3,73.21,73.28,61979.0,66.248,66.2932,66.2118,66.2751,61979.0
2022-03-29 13:50:00,73.28,73.28,73.21,73.27,60693.0,66.2751,66.2751,66.2118,66.2661,60693.0
2022-03-29 13:55:00,73.27,73.3,73.25,73.29,104158.0,66.2661,66.2932,66.248,66.2841,104158.0
2022-03-29 14:00:00,73.3,73.41,73.29,73.39,129147.0,66.2932,66.3927,66.2841,66.3746,129147.0
2022-03-29 14:05:00,73.39,73.41,73.35,73.41,222793.0,66.3746,66.3927,66.3384,66.3927,222793.0
2022-03-29 14:10:00,73.4,73.45,73.38,73.4,1220335.0,66.3836,66.4289,66.3655,66.3836,1220335.0
2022-03-29 14:15:00,73.41,73.41,73.35,73.39,188002.0,66.3927,66.3927,66.3384,66.3746,188002.0
2022-03-29 14:20:00,73.38,73.43,73.37,73.39,127230.0,66.3655,66.4108,66.3565,66.3746,127230.0
2022-03-29 14:25:00,73.39,73.48,73.39,73.48,272285.0,66.3746,66.456,66.3746,66.456,272285.0
2022-03-29 14:30:00,73.48,73.52,73.46,73.48,307440.0,66.456,66.4922,66.4379,66.456,307440.0
2022-03-29 14:35:00,73.49,73.58,73.49,73.56,177715.0,66.465,66.5464,66.465,66.5283,177715.0
2022-03-29 14:40:00,73.56,73.6,73.54,73.57,162128.0,66.5283,66.5645,66.5102,66.5374,162128.0
2022-03-29 14:45:00,73.58,73.59,73.54,73.57,233974.0,66.5464,66.5555,66.5102,66.5374,233974.0
2022-03-29 14:50:00,73.56,73.56,73.47,73.49,170175.0,66.5283,66.5283,66.4469,66.465,170175.0
2022-03-29 14:55:00,73.49,73.55,73.48,73.55,182083.0,66.465,66.5193,66.456,66.5193,182083.0
2022-03-29 15:00:00,73.54,73.6,73.5,73.6,196879.0,66.5102,66.5645,66.4741,66.5645,196879.0
2022-03-29 15:05:00,73.6,73.63,73.57,73.59,119370.0,66.5645,66.5916,66.5374,66.5555,119370.0
2022-03-29 15:10:00,73.59,73.69,73.59,73.66,153317.0,66.5555,66.6459,66.5555,66.6188,153317.0
2022-03-29 15:15:00,73.67,73.7,73.63,73.66,180150.0,66.6278,66.655,66.5916,66.6188,180150.0
2022-03-29 15:20:00,73.66,73.68,73.6,73.61,191890.0,66.6188,66.6369,66.5645,66.5736,191890.0
2022-03-29 15:25:00,73.61,73.68,73.59,73.68,188736.0,66.5736,66.6369,66.5555,66.6369,188736.0
2022-03-29 15:30:00,73.68,73.74,73.64,73.73,175658.0,66.6369,66.6911,66.6007,66.6821,175658.0
2022-03-29 15:35:00,73.74,73.77,73.68,73.73,178152.0,66.6911,66.7183,66.6369,66.6821,178152.0
2022-03-29 15:40:00,73.73,73.78,73.7,73.75,238707.0,66.6821,66.7273,66.655,66.7002,238707.0
2022-03-29 15:45:00,73.76,73.84,73.74,73.8,283738.0,66.7092,66.7816,66.6911,66.7454,283738.0
2022-03-29 15:50:00,73.8,73.82,73.73,73.81,430493.0,66.7454,66.7635,66.6821,66.7544,430493.0
2022-03-29 15:55:00,73.82,73.93,73.78,73.93,1178353.0,66.7635,66.863,66.7273,66.863,1178353.0
2022-03-30 09:30:00,73.97,74.1,73.89,73.94,312440.0,66.8991,67.0167,66.8268,66.872,312440.0
2022-03-30 09:35:00,73.94,74.02,73.9,73.95,537024.0,66.872,66.9444,66.8358,66.8811,537024.0
2022-03-30 09:40:00,73.95,73.97,73.84,73.84,184758.0,66.8811,66.8991,66.7816,66.7816,184758.0
2022-03-30 09:45:00,73.85,73.96,73.77,73.94,167189.0,66.7906,66.8901,66.7183,66.872,167189.0
2022-03-30 09:50:00,73.94,74.03,73.88,74.0,163553.0,66.872,66.9534,66.8177,66.9263,163553.0
2022-03-30 09:55:00,74.0,74.03,73.89,74.02,158931.0,66.9263,66.9534,66.8268,66.9444,158931.0
2022-03-30 10:00:00,74.03,74.13,74.02,74.08,315776.0,66.9534,67.0439,66.9444,66.9986,315776.0
2022-03-30 10:05:00,74.07,74.19,74.05,74.11,270827.0,66.9896,67.0981,66.9715,67.0258,270827.0
2022-03-30 10:10:00,74.12,74.15,74.01,74.01,223675.0,67.0348,67.0619,66.9353,66.9353,223675.0
2022-03-30 10:15:00,74.01,74.09,73.98,74.05,99560.0,66.9353,67.0077,66.9082,66.9715,99560.0
2022-03-30 10:20:00,74.05,74.06,73.9,73.9,103737.0,66.9715,66.9805,66.8358,66.8358,103737.0
2022-03-30 10:25:00,73.91,73.94,73.81,73.84,103048.0,66.8449,66.872,66.7544,66.7816,103048.0
2022-03-30 10:30:00,73.84,73.94,73.83,73.91,175212.0,66.7816,66.872,66.7725,66.8449,175212.0
2022-03-30 10:35:00,73.91,73.99,73.89,73.96,168061.0,66.8449,66.9172,66.8268,66.8901,168061.0
2022-03-30 10:40:00,73.96,74.06,73.92,74.06,228665.0,66.8901,66.9805,66.8539,66.9805,228665.0
2022-03-30 10:45:00,74.06,74.18,74.05,74.17,165806.0,66.9805,67.0891,66.9715,67.08,165806.0
2022-03-30 10:50:00,74.17,74.25,74.16,74.23,462443.0,67.08,67.1524,67.071,67.1343,462443.0
2022-03-30 10:55:00,74.22,74.28,74.18,74.22,194122.0,67.1252,67.1795,67.0891,67.1252,194122.0
2022-03-30 11:00:00,74.23,74.35,74.23,74.33,173775.0,67.1343,67.2428,67.1343,67.2247,173775.0
2022-03-30 11:05:00,74.33,74.36,74.29,74.31,142908.0,67.2247,67.2519,67.1886,67.2066,142908.0
2022-03-30 11:10:00,74.31,74.32,74.24,74.25,213160.0,67.2066,67.2157,67.1433,67.1524,213160.0
2022-03-30 11:15:00,74.25,74.31,74.2,74.29,337964.0,67.1524,67.2066,67.1072,67.1886,337964.0
2022-03-30 11:20:00,74.28,74.32,74.26,74.32,148056.0,67.1795,67.2157,67.1614,67.2157,148056.0
2022-03-30 11:25:00,74.32,74.38,74.27,74.28,106500.0,67.2157,67.27,67.1705,67.1795,106500.0
2022-03-30 11:30:00,74.27,74.28,74.19,74.21,107249.0,67.1705,67.1795,67.0981,67.1162,107249.0
2022-03-30 11:35:00,74.21,74.35,74.21,74.34,113510.0,67.1162,67.2428,67.1162,67.2338,113510.0
2022-03-30 11:40:00,74.35,74.39,74.3,74.31,85292.0,67.2428,67.279,67.1976,67.2066,85292.0
2022-03-30 11:45:00,74.31,74.36,74.28,74.36,85356.0,67.2066,67.2519,67.1795,67.2519,85356.0
2022-03-30 11:50:00,74.36,74.37,74.33,74.36,89544.0,67.2519,67.2609,67.2247,67.2519,89544.0
2022-03-30 11:55:00,74.35,74.36,74.23,74.26,105797.0,67.2428,67.2519,67.1343,67.1614,105797.0
2022-03-30 12:00:00,74.26,74.29,74.2,74.22,74371.0,67.1614,67.1886,67.1072,67.1252,74371.0
2022-03-30 12:05:00,74.22,74.27,74.2,74.21,50691.0,67.1252,67.1705,67.1072,67.1162,50691.0
2022-03-30 12:10:00,74.21,74.22,74.13,74.14,70044.0,67.1162,67.1252,67.0439,67.0529,70044.0
2022-03-30 12:15:00,74.13,74.15,74.1,74.13,101355.0,67.0439,67.0619,67.0167,67.0439,101355.0
2022-03-30 12:20:00,74.13,74.14,74.07,74.1,124119.0,67.0439,67.0529,66.9896,67.0167,124119.0
2022-03-30 12:25:00,74.1,74.13,74.07,74.13,67200.0,67.0167,67.0439,66.9896,67.0439,67200.0
2022-03-30 12:30:00,74.13,74.18,74.11,74.15,96089.0,67.0439,67.0891,67.0258,67.0619,96089.0
2022-03-30 12:35:00,74.16,74.16,74.09,74.11,94209.0,67.071,67.071,67.0077,67.0258,94209.0
2022-03-30 12:40:00,74.11,74.19,74.07,74.18,159074.0,67.0258,67.0981,66.9896,67.0891,159074.0
2022-03-30 12:45:00,74.18,74.21,74.17,74.18,61744.0,67.0891,67.1162,67.08,67.0891,61744.0
2022-03-30 12:50:00,74.18,74.23,74.17,74.2,58023.0,67.0891,67.1343,67.08,67.1072,58023.0
2022-03-30 12:55:00,74.2,74.24,74.16,74.2,106437.0,67.1072,67.1433,67.071,67.1072,106437.0
2022-03-30 13:00:00,74.2,74.21,74.15,74.19,48251.0,67.1072,67.1162,67.0619,67.0981,48251.0
2022-03-30 13:05:00,74.18,74.2,74.12,74.16,51520.0,67.0891,67.1072,67.0348,67.071,51520.0
2022-03-30 13:10:00,74.16,74.2,74.14,74.16,483547.0,67.071,67.1072,67.0529,67.071,483547.0
2022-03-30 13:15:00,74.17,74.21,74.15,74.2,82398.0,67.08,67.1162,67.0619,67.1072,82398.0
2022-03-30 13:20:00,74.2,74.2,74.09,74.1,47864.0,67.1072,67.1072,67.0077,67.0167,47864.0
2022-03-30 13:25:00,74.09,74.12,74.05,74.08,121126.0,67.0077,67.0348,66.9715,66.9986,121126.0
2022-03-30 13:30:00,74.09,74.09,73.96,73.97,317447.0,67.0077,67.0077,66.8901,66.8991,317447.0
2022-03-30 13:35:00,73.97,74.07,73.96,74.07,180812.0,66.8991,66.9896,66.8901,66.9896,180812.0
2022-03-30 13:40:00,74.07,74.1,74.05,74.09,173444.0,66.9896,67.0167,66.9715,67.0077,173444.0
2022-03-30 13:45:00,74.09,74.16,74.08,74.14,120119.0,67.0077,67.071,66.9986,67.0529,120119.0
2022-03-30 13:50:00,74.14,74.17,74.1,74.14,137390.0,67.0529,67.08,67.0167,67.0529,137390.0
2022-03-30 13:55:00,74.13,74.2,74.09,74.19,112613.0,67.0439,67.1072,67.0077,67.0981,112613.0
2022-03-30 14:00:00,74.18,74.27,74.18,74.26,202626.0,67.0891,67.1705,67.0891,67.1614,202626.0
2022-03-30 14:05:00,74.26,74.28,74.23,74.26,124433.0,67.1614,67.1795,67.1343,67.1614,124433.0
2022-03-30 14:10:00,74.26,74.3,74.24,74.25,118762.0,67.1614,67.1976,67.1433,67.1524,118762.0
2022-03-30 14:15:00,74.26,74.31,74.26,74.3,125800.0,67.1614,67.2066,67.1614,67.1976,125800.0
2022-03-30 14:20:00,74.29,74.32,74.26,74.29,227083.0,67.1886,67.2157,67.1614,67.1886,227083.0
2022-03-30 14:25:00,74.3,74.38,74.3,74.34,210651.0,67.1976,67.27,67.1976,67.2338,210651.0
2022-03-30 14:30:00,74.34,74.35,74.26,74.28,272472.0,67.2338,67.2428,67.1614,67.1795,272472.0
2022-03-30 14:35:00,74.27,74.27,74.2,74.21,273815.0,67.1705,67.1705,67.1072,67.1162,273815.0
2022-03-30 14:40:00,74.22,74.25,74.19,74.23,421548.0,67.1252,67.1524,67.0981,67.1343,421548.0
2022-03-30 14:45:00,74.24,74.26,74.21,74.26,150116.0,67.1433,67.1614,67.1162,67.1614,150116.0
2022-03-30 14:50:00,74.26,74.26,74.21,74.22,171144.0,67.1614,67.1614,67.1162,67.1252,171144.0
2022-03-30 14:55:00,74.23,74.28,74.22,74.24,138362.0,67.1343,67.1795,67.1252,67.1433,138362.0
2022-03-30 15:00:00,74.24,74.34,74.23,74.33,146453.0,67.1433,67.2338,67.1343,67.2247,146453.0
2022-03-30 15:05:00,74.32,74.37,74.29,74.37,222696.0,67.2157,67.2609,67.1886,67.2609,222696.0
2022-03-30 15:10:00,74.36,74.38,74.32,74.35,122517.0,67.2519,67.27,67.2157,67.2428,122517.0
2022-03-30 15:15:00,74.35,74.37,74.29,74.31,108531.0,67.2428,67.2609,67.1886,67.2066,108531.0
2022-03-30 15:20:00,74.31,74.33,74.26,74.28,496557.0,67.2066,67.2247,67.1614,67.1795,496557.0
2022-03-30 15:25:00,74.28,74.34,74.23,74.28,241336.0,67.1795,67.2338,67.1343,67.1795,241336.0
2022-03-30 15:30:00,74.29,74.31,74.23,74.26,311374.0,67.1886,67.2066,67.1343,67.1614,311374.0
2022-03-30 15:35:00,74.27,74.34,74.26,74.28,351493.0,67.1705,67.2338,67.1614,67.1795,351493.0
2022-03-30 15:40:00,74.28,74.38,74.27,74.36,284533.0,67.1795,67.27,67.1705,67.2519,284533.0
2022-03-30 15:45:00,74.36,74.45,74.35,74.4,566115.0,67.2519,67.3333,67.2428,67.288,566115.0
2022-03-30 15:50:00,74.4,74.43,74.33,74.42,1028384.0,67.288,67.3152,67.2247,67.3061,1028384.0
2022-03-30 15:55:00,74.42,74.56,74.42,74.55,1088312.0,67.3061,67.4327,67.3061,67.4237,1088312.0
2022-03-31 09:30:00,74.49,74.76,74.42,74.75,373045.0,67.3694,67.6136,67.3061,67.6046,373045.0
2022-03-31 09:35:00,74.75,75.0,74.7,74.99,258046.0,67.6046,67.8307,67.5594,67.8216,258046.0
2022-03-31 09:40:00,74.99,75.03,74.85,74.85,223524.0,67.8216,67.8578,67.695,67.695,223524.0
2022-03-31 09:45:00,74.85,74.94,74.82,74.88,195345.0,67.695,67.7764,67.6679,67.7222,195345.0
2022-03-31 09:50:00,74.87,74.87,74.78,74.81,395553.0,67.7131,67.7131,67.6317,67.6588,395553.0
2022-03-31 09:55:00,74.81,74.96,74.81,74.92,334325.0,67.6588,67.7945,67.6588,67.7583,334325.0
2022-03-31 10:00:00,74.93,75.1,74.93,75.03,453961.0,67.7674,67.9211,67.7674,67.8578,453961.0
2022-03-31 10:05:00,75.03,75.09,74.91,74.91,255682.0,67.8578,67.9121,67.7493,67.7493,255682.0
2022-03-31 10:10:00,74.9,75.02,74.89,74.97,295166.0,67.7402,67.8488,67.7312,67.8036,295166.0
2022-03-31 10:15:00,74.98,75.0,74.86,74.86,157859.0,67.8126,67.8307,67.7041,67.7041,157859.0
2022-03-31 10:20:00,74.85,74.88,74.79,74.85,181333.0,67.695,67.7222,67.6408,67.695,181333.0
2022-03-31 10:25:00,74.84,74.96,74.84,74.95,156591.0,67.686,67.7945,67.686,67.7855,156591.0
2022-03-31 10:30:00,74.95,75.06,74.88,75.05,416819.0,67.7855,67.885,67.7222,67.8759,416819.0
2022-03-31 10:35:00,75.06,75.11,75.02,75.05,386497.0,67.885,67.9302,67.8488,67.8759,386497.0
2022-03-31 10:40:00,75.04,75.08,74.98,74.99,213662.0,67.8669,67.903,67.8126,67.8216,213662.0
2022-03-31 10:45:00,74.98,75.08,74.94,75.01,239842.0,67.8126,67.903,67.7764,67.8397,239842.0
2022-03-31 10:50:00,75.01,75.02,74.92,74.92,98175.0,67.8397,67.8488,67.7583,67.7583,98175.0
2022-03-31 10:55:00,74.92,75.02,74.82,75.01,127211.0,67.7583,67.8488,67.6679,67.8397,127211.0
2022-03-31 11:00:00,75.01,75.08,74.98,74.99,143539.0,67.8397,67.903,67.8126,67.8216,143539.0
2022-03-31 11:05:00,74.99,75.06,74.95,74.99,127616.0,67.8216,67.885,67.7855,67.8216,127616.0
2022-03-31 11:10:00,74.99,75.01,74.89,74.92,429008.0,67.8216,67.8397,67.7312,67.7583,429008.0
2022-03-31 11:15:00,74.93,75.08,74.92,75.07,136098.0,67.7674,67.903,67.7583,67.894,136098.0
2022-03-31 11:20:00,75.08,75.13,75.06,75.06,130047.0,67.903,67.9483,67.885,67.885,130047.0
2022-03-31 11:25:00,75.06,75.1,75.01,75.01,126374.0,67.885,67.9211,67.8397,67.8397,126374.0
2022-03-31 11:30:00,75.01,75.01,74.93,74.94,84727.0,67.8397,67.8397,67.7674,67.7764,84727.0
2022-03-31 11:35:00,74.92,75.0,74.88,74.99,92273.0,67.7583,67.8307,67.7222,67.8216,92273.0
2022-03-31 11:40:00,74.98,75.0,74.89,75.0,93470.0,67.8126,67.8307,67.7312,67.8307,93470.0
2022-03-31 11:45:00,75.0,75.01,74.89,74.94,335410.0,67.8307,67.8397,67.7312,67.7764,335410.0
2022-03-31 11:50:00,74.94,74.96,74.89,74.93,127493.0,67.7764,67.7945,67.7312,67.7674,127493.0
2022-03-31 11:55:00,74.92,74.96,74.9,74.94,57487.0,67.7583,67.7945,67.7402,67.7764,57487.0
2022-03-31 12:00:00,74.94,74.95,74.87,74.87,81059.0,67.7764,67.7855,67.7131,67.7131,81059.0
2022-03-31 12:05:00,74.87,74.97,74.86,74.97,75328.0,67.7131,67.8036,67.7041,67.8036,75328.0
2022-03-31 12:10:00,74.97,74.99,74.93,74.97,66503.0,67.8036,67.8216,67.7674,67.8036,66503.0
2022-03-31 12:15:00,74.96,75.01,74.94,74.99,201955.0,67.7945,67.8397,67.7764,67.8216,201955.0
2022-03-31 12:20:00,74.99,75.01,74.95,74.96,331760.0,67.8216,67.8397,67.7855,67.7945,331760.0
2022-03-31 12:25:00,74.96,74.98,74.91,74.91,231513.0,67.7945,67.8126,67.7493,67.7493,231513.0
2022-03-31 12:30:00,74.91,74.99,74.88,74.99,103436.0,67.7493,67.8216,67.7222,67.8216,103436.0
2022-03-31 12:35:00,75.0,75.05,74.99,75.05,57369.0,67.8307,67.8759,67.8216,67.8759,57369.0
2022-03-31 12:40:00,75.05,75.11,75.02,75.05,47940.0,67.8759,67.9302,67.8488,67.8759,47940.0
2022-03-31 12:45:00,75.06,75.07,75.0,75.03,84903.0,67.885,67.894,67.8307,67.8578,84903.0
2022-03-31 12:50:00,75.03,75.07,75.01,75.07,48840.0,67.8578,67.894,67.8397,67.894,48840.0
2022-03-31 12:55:00,75.07,75.12,75.06,75.07,47104.0,67.894,67.9392,67.885,67.894,47104.0
2022-03-31 13:00:00,75.07,75.09,75.0,75.01,103428.0,67.894,67.9121,67.8307,67.8397,103428.0
2022-03-31 13:05:00,75.0,75.05,74.98,75.04,131210.0,67.8307,67.8759,67.8126,67.8669,131210.0
2022-03-31 13:10:00,75.04,75.09,75.02,75.08,89334.0,67.8669,67.9121,67.8488,67.903,89334.0
2022-03-31 13:15:00,75.07,75.12,75.05,75.1,65712.0,67.894,67.9392,67.8759,67.9211,65712.0
2022-03-31 13:20:00,75.1,75.13,75.05,75.08,75147.0,67.9211,67.9483,67.8759,67.903,75147.0
2022-03-31 13:25:00,75.07,75.12,75.07,75.08,56337.0,67.894,67.9392,67.894,67.903,56337.0
2022-03-31 13:30:00,75.07,75.1,74.99,75.01,83145.0,67.894,67.9211,67.8216,67.8397,83145.0
2022-03-31 13:35:00,75.0,75.07,74.97,75.07,54522.0,67.8307,67.894,67.8036,67.894,54522.0
2022-03-31 13:40:00,75.07,75.09,75.03,75.06,71337.0,67.894,67.9121,67.8578,67.885,71337.0
2022-03-31 13:45:00,75.07,75.07,75.03,75.05,59309.0,67.894,67.894,67.8578,67.8759,59309.0
2022-03-31 13:50:00,75.04,75.09,75.0,75.08,109640.0,67.8669,67.9121,67.8307,67.903,109640.0
2022-03-31 13:55:00,75.07,75.14,75.06,75.11,78799.0,67.894,67.9573,67.885,67.9302,78799.0
2022-03-31 14:00:00,75.11,75.12,75.04,75.06,106069.0,67.9302,67.9392,67.8669,67.885,106069.0
2022-03-31 14:05:00,75.05,75.08,74.99,75.02,123692.0,67.8759,67.903,67.8216,67.8488,123692.0
2022-03-31 14:10:00,75.01,75.02,74.89,74.9,120638.0,67.8397,67.8488,67.7312,67.7402,120638.0
2022-03-31 14:15:00,74.89,74.92,74.85,74.89,112273.0,67.7312,67.7583,67.695,67.7312,112273.0
2022-03-31 14:20:00,74.89,74.96,74.89,74.95,114062.0,67.7312,67.7945,67.7312,67.7855,114062.0
2022-03-31 14:25:00,74.95,75.01,74.95,75.01,84469.0,67.7855,67.8397,67.7855,67.8397,84469.0
2022-03-31 14:30:00,75.0,75.01,74.92,74.93,128266.0,67.8307,67.8397,67.7583,67.7674,128266.0
2022-03-31 14:35:00,74.94,74.96,74.89,74.9,106402.0,67.7764,67.7945,67.7312,67.7402,106402.0
2022-03-31 14:40:00,74.9,74.91,74.84,74.89,119259.0,67.7402,67.7493,67.686,67.7312,119259.0
2022-03-31 14:45:00,74.9,74.94,74.87,74.89,117754.0,67.7402,67.7764,67.7131,67.7312,117754.0
2022-03-31 14:50:00,74.9,74.95,74.87,74.94,130245.0,67.7402,67.7855,67.7131,67.7764,130245.0
2022-03-31 14:55:00,74.94,74.95,74.9,74.93,298831.0,67.7764,67.7855,67.7402,67.7674,298831.0
2022-03-31 15:00:00,74.93,74.99,74.93,74.94,181597.0,67.7674,67.8216,67.7674,67.7764,181597.0
2022-03-31 15:05:00,74.94,74.98,74.92,74.98,116117.0,67.7764,67.8126,67.7583,67.8126,116117.0
2022-03-31 15:10:00,74.98,75.01,74.94,74.94,268377.0,67.8126,67.8397,67.7764,67.7764,268377.0
2022-03-31 15:15:00,74.95,74.95,74.91,74.92,157250.0,67.7855,67.7855,67.7493,67.7583,157250.0
2022-03-31 15:20:00,74.92,74.93,74.84,74.85,185294.0,67.7583,67.7674,67.686,67.695,185294.0
2022-03-31 15:25:00,74.85,74.88,74.82,74.86,239511.0,67.695,67.7222,67.6679,67.7041,239511.0
2022-03-31 15:30:00,74.85,74.9,74.77,74.8,407132.0,67.695,67.7402,67.6227,67.6498,407132.0
2022-03-31 15:35:00,74.8,74.84,74.73,74.76,293056.0,67.6498,67.686,67.5865,67.6136,293056.0
2022-03-31 15:40:00,74.77,74.77,74.6,74.62,315454.0,67.6227,67.6227,67.4689,67.487,315454.0
2022-03-31 15:45:00,74.62,74.72,74.62,74.65,427638.0,67.487,67.5775,67.487,67.5141,427638.0
2022-03-31 15:50:00,74.65,74.66,74.52,74.64,1151552.0,67.5141,67.5232,67.3966,67.5051,1151552.0
2022-03-31 15:55:00,74.64,74.65,74.43,74.46,1166436.0,67.5051,67.5141,67.3152,67.3423,1166436.0
2022-04-01 09:30:00,74.4,74.44,74.06,74.17,417478.0,67.288,67.3242,66.9805,67.08,417478.0
2022-04-01 09:35:00,74.17,74.31,74.15,74.28,332150.0,67.08,67.2066,67.0619,67.1795,332150.0
2022-04-01 09:40:00,74.28,74.36,74.2,74.28,286662.0,67.1795,67.2519,67.1072,67.1795,286662.0
2022-04-01 09:45:00,74.28,74.53,74.25,74.53,218231.0,67.1795,67.4056,67.1524,67.4056,218231.0
2022-04-01 09:50:00,74.54,74.59,74.47,74.5,177539.0,67.4147,67.4599,67.3514,67.3785,177539.0
2022-04-01 09:55:00,74.5,74.51,74.28,74.31,200507.0,67.3785,67.3875,67.1795,67.2066,200507.0
2022-04-01 10:00:00,74.32,74.54,74.3,74.47,189388.0,67.2157,67.4147,67.1976,67.3514,189388.0
2022-04-01 10:05:00,74.47,74.57,74.46,74.49,139888.0,67.3514,67.4418,67.3423,67.3694,139888.0
2022-04-01 10:10:00,74.49,74.56,74.44,74.54,114506.0,67.3694,67.4327,67.3242,67.4147,114506.0
2022-04-01 10:15:00,74.54,74.54,74.41,74.43,193893.0,67.4147,67.4147,67.2971,67.3152,193893.0
2022-04-01 10:20:00,74.43,74.47,74.3,74.35,184256.0,67.3152,67.3514,67.1976,67.2428,184256.0
2022-04-01 10:25:00,74.36,74.37,74.21,74.22,196232.0,67.2519,67.2609,67.1162,67.1252,196232.0
2022-04-01 10:30:00,74.21,74.21,74.12,74.14,206105.0,67.1162,67.1162,67.0348,67.0529,206105.0
2022-04-01 10:35:00,74.14,74.15,74.06,74.14,212679.0,67.0529,67.0619,66.9805,67.0529,212679.0
2022-04-01 10:40:00,74.14,74.18,74.02,74.02,149764.0,67.0529,67.0891,66.9444,66.9444,149764.0
2022-04-01 10:45:00,74.02,74.09,74.02,74.06,181774.0,66.9444,67.0077,66.9444,66.9805,181774.0
2022-04-01 10:50:00,74.05,74.16,74.0,74.16,175559.0,66.9715,67.071,66.9263,67.071,175559.0
2022-04-01 10:55:00,74.16,74.21,74.03,74.06,258817.0,67.071,67.1162,66.9534,66.9805,258817.0
2022-04-01 11:00:00,74.06,74.09,73.96,73.98,220711.0,66.9805,67.0077,66.8901,66.9082,220711.0
2022-04-01 11:05:00,73.99,74.11,73.99,74.06,336126.0,66.9172,67.0258,66.9172,66.9805,336126.0
2022-04-01 11:10:00,74.07,74.22,74.05,74.22,157611.0,66.9896,67.1252,66.9715,67.1252,157611.0
2022-04-01 11:15:00,74.22,74.26,74.19,74.2,187992.0,67.1252,67.1614,67.0981,67.1072,187992.0
2022-04-01 11:20:00,74.2,74.26,74.15,74.26,173091.0,67.1072,67.1614,67.0619,67.1614,173091.0
2022-04-01 11:25:00,74.26,74.37,74.25,74.32,175673.0,67.1614,67.2609,67.1524,67.2157,175673.0
2022-04-01 11:30:00,74.32,74.35,74.29,74.33,123959.0,67.2157,67.2428,67.1886,67.2247,123959.0
2022-04-01 11:35:00,74.32,74.4,74.29,74.39,102574.0,67.2157,67.288,67.1886,67.279,102574.0
2022-04-01 11:40:00,74.38,74.39,74.26,74.29,107103.0,67.27,67.279,67.1614,67.1886,107103.0
2022-04-01 11:45:00,74.28,74.29,74.21,74.24,98557.0,67.1795,67.1886,67.1162,67.1433,98557.0
2022-04-01 11:50:00,74.23,74.37,74.2,74.37,116927.0,67.1343,67.2609,67.1072,67.2609,116927.0
2022-04-01 11:55:00,74.36,74.44,74.35,74.43,101607.0,67.2519,67.3242,67.2428,67.3152,101607.0
2022-04-01 12:00:00,74.43,74.44,74.4,74.41,68433.0,67.3152,67.3242,67.288,67.2971,68433.0
2022-04-01 12:05:00,74.4,74.4,74.25,74.31,214365.0,67.288,67.288,67.1524,67.2066,214365.0
2022-04-01 12:10:00,74.31,74.39,74.3,74.37,197212.0,67.2066,67.279,67.1976,67.2609,197212.0
2022-04-01 12:15:00,74.37,74.41,74.37,74.4,150127.0,67.2609,67.2971,67.2609,67.288,150127.0
2022-04-01 12:20:00,74.41,74.41,74.29,74.33,97709.0,67.2971,67.2971,67.1886,67.2247,97709.0
2022-04-01 12:25:00,74.33,74.45,74.31,74.45,82443.0,67.2247,67.3333,67.2066,67.3333,82443.0
2022-04-01 12:30:00,74.44,74.44,74.38,74.4,78912.0,67.3242,67.3242,67.27,67.288,78912.0
2022-04-01 12:35:00,74.41,74.47,74.4,74.45,102982.0,67.2971,67.3514,67.288,67.3333,102982.0
2022-04-01 12:40:00,74.46,74.56,74.43,74.56,157743.0,67.3423,67.4327,67.3152,67.4327,157743.0
2022-04-01 12:45:00,74.55,74.62,74.51,74.61,111129.0,67.4237,67.487,67.3875,67.478,111129.0
2022-04-01 12:50:00,74.61,74.66,74.61,74.64,164605.0,67.478,67.5232,67.478,67.5051,164605.0
2022-04-01 12:55:00,74.64,74.7,74.63,74.65,277716.0,67.5051,67.5594,67.4961,67.5141,277716.0
2022-04-01 13:00:00,74.66,74.66,74.59,74.66,252350.0,67.5232,67.5232,67.4599,67.5232,252350.0
2022-04-01 13:05:00,74.65,74.69,74.57,74.58,141946.0,67.5141,67.5503,67.4418,67.4508,141946.0
2022-04-01 13:10:00,74.58,74.69,74.58,74.67,99941.0,67.4508,67.5503,67.4508,67.5322,99941.0
2022-04-01 13:15:00,74.67,74.69,74.61,74.62,54835.0,67.5322,67.5503,67.478,67.487,54835.0
2022-04-01 13:20:00,74.62,74.62,74.55,74.61,62079.0,67.487,67.487,67.4237,67.478,62079.0
2022-04-01 13:25:00,74.61,74.67,74.6,74.66,73764.0,67.478,67.5322,67.4689,67.5232,73764.0
2022-04-01 13:30:00,74.67,74.67,74.61,74.64,48257.0,67.5322,67.5322,67.478,67.5051,48257.0
2022-04-01 13:35:00,74.64,74.73,74.62,74.73,111783.0,67.5051,67.5865,67.487,67.5865,111783.0
2022-04-01 13:40:00,74.73,74.77,74.7,74.74,172486.0,67.5865,67.6227,67.5594,67.5955,172486.0
2022-04-01 13:45:00,74.74,74.83,74.74,74.81,225532.0,67.5955,67.6769,67.5955,67.6588,225532.0
2022-04-01 13:50:00,74.81,74.85,74.8,74.82,119302.0,67.6588,67.695,67.6498,67.6679,119302.0
2022-04-01 13:55:00,74.81,74.87,74.77,74.85,117985.0,67.6588,67.7131,67.6227,67.695,117985.0
2022-04-01 14:00:00,74.84,74.97,74.84,74.96,179092.0,67.686,67.8036,67.686,67.7945,179092.0
2022-04-01 14:05:00,74.96,75.01,74.92,74.97,166790.0,67.7945,67.8397,67.7583,67.8036,166790.0
2022-04-01 14:10:00,74.97,75.0,74.93,74.98,201504.0,67.8036,67.8307,67.7674,67.8126,201504.0
2022-04-01 14:15:00,74.98,75.02,74.92,74.96,121358.0,67.8126,67.8488,67.7583,67.7945,121358.0
2022-04-01 14:20:00,74.96,75.0,74.92,74.99,253562.0,67.7945,67.8307,67.7583,67.8216,253562.0
2022-04-01 14:25:00,75.0,75.08,74.98,75.08,220858.0,67.8307,67.903,67.8126,67.903,220858.0
2022-04-01 14:30:00,75.07,75.1,75.02,75.05,203854.0,67.894,67.9211,67.8488,67.8759,203854.0
2022-04-01 14:35:00,75.06,75.08,75.03,75.05,171008.0,67.885,67.903,67.8578,67.8759,171008.0
2022-04-01 14:40:00,75.05,75.16,75.04,75.15,319693.0,67.8759,67.9754,67.8669,67.9663,319693.0
2022-04-01 14:45:00,75.16,75.17,75.05,75.07,125654.0,67.9754,67.9844,67.8759,67.894,125654.0
2022-04-01 14:50:00,75.07,75.14,75.06,75.13,108128.0,67.894,67.9573,67.885,67.9483,108128.0
2022-04-01 14:55:00,75.14,75.16,75.05,75.06,173810.0,67.9573,67.9754,67.8759,67.885,173810.0
2022-04-01 15:00:00,75.06,75.16,75.04,75.11,206463.0,67.885,67.9754,67.8669,67.9302,206463.0
2022-04-01 15:05:00,75.1,75.19,75.1,75.19,313352.0,67.9211,68.0025,67.9211,68.0025,313352.0
2022-04-01 15:10:00,75.19,75.26,75.18,75.26,221693.0,68.0025,68.0658,67.9935,68.0658,221693.0
2022-04-01 15:15:00,75.26,75.3,75.17,75.19,210777.0,68.0658,68.102,67.9844,68.0025,210777.0
2022-04-01 15:20:00,75.19,75.22,75.13,75.21,201879.0,68.0025,68.0297,67.9483,68.0206,201879.0
2022-04-01 15:25:00,75.22,75.26,75.16,75.2,212014.0,68.0297,68.0658,67.9754,68.0116,212014.0
2022-04-01 15:30:00,75.2,75.24,75.16,75.22,213350.0,68.0116,68.0477,67.9754,68.0297,213350.0
2022-04-01 15:35:00,75.22,75.29,75.19,75.24,395465.0,68.0297,68.093,68.0025,68.0477,395465.0
2022-04-01 15:40:00,75.24,75.29,75.2,75.23,441056.0,68.0477,68.093,68.0116,68.0387,441056.0
2022-04-01 15:45:00,75.23,75.31,75.2,75.3,346518.0,68.0387,68.1111,68.0116,68.102,346518.0
2022-04-01 15:50:00,75.3,75.49,75.3,75.46,880716.0,68.102,68.2738,68.102,68.2467,880716.0
2022-04-01 15:55:00,75.45,75.55,75.41,75.49,1379800.0,68.2377,68.3281,68.2015,68.2738,1379800.0
2022-04-04 09:30:00,75.31,75.31,74.72,74.75,519140.0,68.1111,68.1111,67.5775,67.6046,519140.0
2022-04-04 09:35:00,74.75,74.84,74.39,74.41,316114.0,67.6046,67.686,67.279,67.2971,316114.0
2022-04-04 09:40:00,74.4,74.53,74.19,74.29,461463.0,67.288,67.4056,67.0981,67.1886,461463.0
2022-04-04 09:45:00,74.28,74.37,74.25,74.34,247245.0,67.1795,67.2609,67.1524,67.2338,247245.0
2022-04-04 09:50:00,74.34,74.5,74.34,74.48,126867.0,67.2338,67.3785,67.2338,67.3604,126867.0
2022-04-04 09:55:00,74.48,74.54,74.44,74.46,115989.0,67.3604,67.4147,67.3242,67.3423,115989.0
2022-04-04 10:00:00,74.47,74.63,74.43,74.51,167225.0,67.3514,67.4961,67.3152,67.3875,167225.0
2022-04-04 10:05:00,74.51,74.54,74.43,74.43,140706.0,67.3875,67.4147,67.3152,67.3152,140706.0
2022-04-04 10:10:00,74.43,74.44,74.18,74.25,268809.0,67.3152,67.3242,67.0891,67.1524,268809.0
2022-04-04 10:15:00,74.26,74.27,74.15,74.24,228178.0,67.1614,67.1705,67.0619,67.1433,228178.0
2022-04-04 10:20:00,74.24,74.48,74.23,74.4,195607.0,67.1433,67.3604,67.1343,67.288,195607.0
2022-04-04 10:25:00,74.4,74.53,74.34,74.47,280041.0,67.288,67.4056,67.2338,67.3514,280041.0
2022-04-04 10:30:00,74.48,74.58,74.47,74.48,114359.0,67.3604,67.4508,67.3514,67.3604,114359.0
2022-04-04 10:35:00,74.48,74.48,74.36,74.44,172003.0,67.3604,67.3604,67.2519,67.3242,172003.0
2022-04-04 10:40:00,74.45,74.57,74.43,74.44,139080.0,67.3333,67.4418,67.3152,67.3242,139080.0
2022-04-04 10:45:00,74.44,74.58,74.4,74.55,74314.0,67.3242,67.4508,67.288,67.4237,74314.0
2022-04-04 10:50:00,74.55,74.64,74.51,74.56,143160.0,67.4237,67.5051,67.3875,67.4327,143160.0
2022-04-04 10:55:00,74.56,74.63,74.55,74.6,136587.0,67.4327,67.4961,67.4237,67.4689,136587.0
2022-04-04 11:00:00,74.6,74.78,74.57,74.71,345056.0,67.4689,67.6317,67.4418,67.5684,345056.0
2022-04-04 11:05:00,74.72,74.76,74.68,74.7,166734.0,67.5775,67.6136,67.5413,67.5594,166734.0
2022-04-04 11:10:00,74.69,74.7,74.6,74.67,148618.0,67.5503,67.5594,67.4689,67.5322,148618.0
2022-04-04 11:15:00,74.67,74.9,74.66,74.88,117570.0,67.5322,67.7402,67.5232,67.7222,117570.0
2022-04-04 11:20:00,74.88,74.88,74.78,74.82,90174.0,67.7222,67.7222,67.6317,67.6679,90174.0
2022-04-04 11:25:00,74.82,74.85,74.76,74.81,85283.0,67.6679,67.695,67.6136,67.6588,85283.0
2022-04-04 11:30:00,74.81,74.84,74.76,74.8,104624.0,67.6588,67.686,67.6136,67.6498,104624.0
2022-04-04 11:35:00,74.8,74.86,74.76,74.79,119217.0,67.6498,67.7041,67.6136,67.6408,119217.0
2022-04-04 11:40:00,74.79,74.79,74.72,74.75,68947.0,67.6408,67.6408,67.5775,67.6046,68947.0
2022-04-04 11:45:00,74.75,74.83,74.74,74.8,123123.0,67.6046,67.6769,67.5955,67.6498,123123.0
2022-04-04 11:50:00,74.8,74.8,74.59,74.63,125096.0,67.6498,67.6498,67.4599,67.4961,125096.0
2022-04-04 11:55:00,74.62,74.71,74.62,74.66,131050.0,67.487,67.5684,67.487,67.5232,131050.0
2022-04-04 12:00:00,74.65,74.7,74.61,74.66,133863.0,67.5141,67.5594,67.478,67.5232,133863.0
2022-04-04 12:05:00,74.67,74.73,74.65,74.7,77803.0,67.5322,67.5865,67.5141,67.5594,77803.0
2022-04-04 12:10:00,74.71,74.74,74.65,74.68,68015.0,67.5684,67.5955,67.5141,67.5413,68015.0
2022-04-04 12:15:00,74.68,74.7,74.58,74.59,65922.0,67.5413,67.5594,67.4508,67.4599,65922.0
2022-04-04 12:20:00,74.59,74.6,74.54,74.59,59866.0,67.4599,67.4689,67.4147,67.4599,59866.0
2022-04-04 12:25:00,74.59,74.63,74.57,74.6,67871.0,67.4599,67.4961,67.4418,67.4689,67871.0
2022-04-04 12:30:00,74.6,74.61,74.54,74.54,56304.0,67.4689,67.478,67.4147,67.4147,56304.0
2022-04-04 12:35:00,74.53,74.54,74.4,74.45,101224.0,67.4056,67.4147,67.288,67.3333,101224.0
2022-04-04 12:40:00,74.44,74.49,74.44,74.45,81757.0,67.3242,67.3694,67.3242,67.3333,81757.0
2022-04-04 12:45:00,74.45,74.51,74.45,74.5,45512.0,67.3333,67.3875,67.3333,67.3785,45512.0
2022-04-04 12:50:00,74.51,74.53,74.4,74.44,125451.0,67.3875,67.4056,67.288,67.3242,125451.0
2022-04-04 12:55:00,74.44,74.45,74.37,74.41,57243.0,67.3242,67.3333,67.2609,67.2971,57243.0
2022-04-04 13:00:00,74.4,74.47,74.38,74.47,46530.0,67.288,67.3514,67.27,67.3514,46530.0
2022-04-04 13:05:00,74.47,74.53,74.46,74.49,178856.0,67.3514,67.4056,67.3423,67.3694,178856.0
2022-04-04 13:10:00,74.5,74.54,74.48,74.5,167359.0,67.3785,67.4147,67.3604,67.3785,167359.0
2022-04-04 13:15:00,74.5,74.55,74.49,74.55,71402.0,67.3785,67.4237,67.3694,67.4237,71402.0
2022-04-04 13:20:00,74.54,74.61,74.54,74.56,86477.0,67.4147,67.478,67.4147,67.4327,86477.0
2022-04-04 13:25:00,74.56,74.61,74.55,74.6,45461.0,67.4327,67.478,67.4237,67.4689,45461.0
2022-04-04 13:30:00,74.6,74.64,74.57,74.6,101748.0,67.4689,67.5051,67.4418,67.4689,101748.0
2022-04-04 13:35:00,74.6,74.66,74.57,74.58,85405.0,67.4689,67.5232,67.4418,67.4508,85405.0
2022-04-04 13:40:00,74.58,74.62,74.57,74.62,76490.0,67.4508,67.487,67.4418,67.487,76490.0
2022-04-04 13:45:00,74.63,74.64,74.57,74.59,83525.0,67.4961,67.5051,67.4418,67.4599,83525.0
2022-04-04 13:50:00,74.58,74.66,74.57,74.66,120945.0,67.4508,67.5232,67.4418,67.5232,120945.0
2022-04-04 13:55:00,74.65,74.75,74.64,74.74,90750.0,67.5141,67.6046,67.5051,67.5955,90750.0
2022-04-04 14:00:00,74.74,74.87,74.74,74.84,96864.0,67.5955,67.7131,67.5955,67.686,96864.0
2022-04-04 14:05:00,74.84,74.9,74.83,74.86,136055.0,67.686,67.7402,67.6769,67.7041,136055.0
2022-04-04 14:10:00,74.86,74.88,74.77,74.8,113549.0,67.7041,67.7222,67.6227,67.6498,113549.0
2022-04-04 14:15:00,74.81,74.83,74.76,74.83,104694.0,67.6588,67.6769,67.6136,67.6769,104694.0
2022-04-04 14:20:00,74.82,74.87,74.82,74.85,69256.0,67.6679,67.7131,67.6679,67.695,69256.0
2022-04-04 14:25:00,74.85,74.9,74.82,74.84,88534.0,67.695,67.7402,67.6679,67.686,88534.0
2022-04-04 14:30:00,74.85,74.87,74.79,74.84,128712.0,67.695,67.7131,67.6408,67.686,128712.0
2022-04-04 14:35:00,74.83,74.84,74.77,74.8,74227.0,67.6769,67.686,67.6227,67.6498,74227.0
2022-04-04 14:40:00,74.79,74.8,74.73,74.75,114322.0,67.6408,67.6498,67.5865,67.6046,114322.0
2022-04-04 14:45:00,74.75,74.78,74.71,74.73,103432.0,67.6046,67.6317,67.5684,67.5865,103432.0
2022-04-04 14:50:00,74.73,74.76,74.71,74.72,82642.0,67.5865,67.6136,67.5684,67.5775,82642.0
2022-04-04 14:55:00,74.72,74.78,74.7,74.73,120401.0,67.5775,67.6317,67.5594,67.5865,120401.0
2022-04-04 15:00:00,74.73,74.75,74.68,74.73,139074.0,67.5865,67.6046,67.5413,67.5865,139074.0
2022-04-04 15:05:00,74.74,74.75,74.69,74.72,179232.0,67.5955,67.6046,67.5503,67.5775,179232.0
2022-04-04 15:10:00,74.72,74.77,74.71,74.76,160634.0,67.5775,67.6227,67.5684,67.6136,160634.0
2022-04-04 15:15:00,74.76,74.76,74.68,74.75,164364.0,67.6136,67.6136,67.5413,67.6046,164364.0
2022-04-04 15:20:00,74.75,74.81,74.75,74.81,152268.0,67.6046,67.6588,67.6046,67.6588,152268.0
2022-04-04 15:25:00,74.8,74.82,74.76,74.79,189615.0,67.6498,67.6679,67.6136,67.6408,189615.0
2022-04-04 15:30:00,74.79,74.89,74.75,74.84,272838.0,67.6408,67.7312,67.6046,67.686,272838.0
2022-04-04 15:35:00,74.84,74.91,74.83,74.87,192200.0,67.686,67.7493,67.6769,67.7131,192200.0
2022-04-04 15:40:00,74.88,74.9,74.81,74.87,287523.0,67.7222,67.7402,67.6588,67.7131,287523.0
2022-04-04 15:45:00,74.86,75.02,74.85,75.02,308445.0,67.7041,67.8488,67.695,67.8488,308445.0
2022-04-04 15:50:00,75.01,75.1,74.92,75.0,555598.0,67.8397,67.9211,67.7583,67.8307,555598.0
2022-04-04 15:55:00,75.01,75.01,74.85,74.92,639379.0,67.8397,67.8397,67.695,67.7583,639379.0
2022-04-05 09:30:00,75.0,75.65,74.94,75.61,457995.0,67.8307,68.4186,67.7764,68.3824,457995.0
2022-04-05 09:35:00,75.62,75.89,75.6,75.85,253716.0,68.3914,68.6356,68.3733,68.5994,253716.0
2022-04-05 09:40:00,75.85,76.07,75.85,76.06,549555.0,68.5994,68.7984,68.5994,68.7894,549555.0
2022-04-05 09:45:00,76.06,76.06,75.8,75.84,275164.0,68.7894,68.7894,68.5542,68.5904,275164.0
2022-04-05 09:50:00,75.84,76.09,75.75,76.08,586887.0,68.5904,68.8165,68.509,68.8074,586887.0
2022-04-05 09:55:00,76.07,76.08,75.9,75.94,239241.0,68.7984,68.8074,68.6447,68.6808,239241.0
2022-04-05 10:00:00,75.94,76.09,75.94,76.06,316301.0,68.6808,68.8165,68.6808,68.7894,316301.0
2022-04-05 10:05:00,76.06,76.12,75.9,75.96,305661.0,68.7894,68.8436,68.6447,68.6989,305661.0
2022-04-05 10:10:00,75.96,76.09,75.87,76.09,237827.0,68.6989,68.8165,68.6175,68.8165,237827.0
2022-04-05 10:15:00,76.08,76.1,75.95,76.06,189036.0,68.8074,68.8255,68.6899,68.7894,189036.0
2022-04-05 10:20:00,76.05,76.06,75.84,75.87,339215.0,68.7803,68.7894,68.5904,68.6175,339215.0
2022-04-05 10:25:00,75.87,75.9,75.79,75.85,208575.0,68.6175,68.6447,68.5452,68.5994,208575.0
2022-04-05 10:30:00,75.85,75.94,75.78,75.9,349969.0,68.5994,68.6808,68.5361,68.6447,349969.0
2022-04-05 10:35:00,75.9,76.08,75.9,76.02,194134.0,68.6447,68.8074,68.6447,68.7532,194134.0
2022-04-05 10:40:00,76.02,76.12,76.02,76.03,112916.0,68.7532,68.8436,68.7532,68.7622,112916.0
2022-04-05 10:45:00,76.03,76.15,75.99,76.11,183894.0,68.7622,68.8708,68.7261,68.8346,183894.0
2022-04-05 10:50:00,76.1,76.25,76.07,76.14,262625.0,68.8255,68.9612,68.7984,68.8617,262625.0
2022-04-05 10:55:00,76.13,76.21,76.09,76.1,192183.0,68.8527,68.925,68.8165,68.8255,192183.0
2022-04-05 11:00:00,76.09,76.15,76.04,76.09,139647.0,68.8165,68.8708,68.7713,68.8165,139647.0
2022-04-05 11:05:00,76.08,76.09,75.98,76.02,132793.0,68.8074,68.8165,68.717,68.7532,132793.0
2022-04-05 11:10:00,76.01,76.05,75.89,75.9,145269.0,68.7441,68.7803,68.6356,68.6447,145269.0
2022-04-05 11:15:00,75.91,75.98,75.88,75.93,199646.0,68.6537,68.717,68.6266,68.6718,199646.0
2022-04-05 11:20:00,75.93,76.01,75.91,76.0,133493.0,68.6718,68.7441,68.6537,68.7351,133493.0
2022-04-05 11:25:00,76.0,76.02,75.94,75.99,213000.0,68.7351,68.7532,68.6808,68.7261,213000.0
2022-04-05 11:30:00,75.99,76.07,75.95,76.07,136471.0,68.7261,68.7984,68.6899,68.7984,136471.0
2022-04-05 11:35:00,76.07,76.11,75.99,76.01,116062.0,68.7984,68.8346,68.7261,68.7441,116062.0
2022-04-05 11:40:00,76.0,76.1,75.95,76.1,101036.0,68.7351,68.8255,68.6899,68.8255,101036.0
2022-04-05 11:45:00,76.11,76.12,76.0,76.0,109258.0,68.8346,68.8436,68.7351,68.7351,109258.0
2022-04-05 11:50:00,75.99,76.0,75.91,75.95,129119.0,68.7261,68.7351,68.6537,68.6899,129119.0
2022-04-05 11:55:00,75.95,75.97,75.79,75.83,120409.0,68.6899,68.708,68.5452,68.5813,120409.0
2022-04-05 12:00:00,75.83,75.84,75.66,75.72,122718.0,68.5813,68.5904,68.4276,68.4819,122718.0
2022-04-05 12:05:00,75.71,75.89,75.71,75.86,140716.0,68.4728,68.6356,68.4728,68.6085,140716.0
2022-04-05 12:10:00,75.86,75.98,75.85,75.93,107681.0,68.6085,68.717,68.5994,68.6718,107681.0
2022-04-05 12:15:00,75.94,76.04,75.92,76.01,111441.0,68.6808,68.7713,68.6627,68.7441,111441.0
2022-04-05 12:20:00,76.02,76.04,75.94,75.95,89466.0,68.7532,68.7713,68.6808,68.6899,89466.0
2022-04-05 12:25:00,75.94,75.94,75.82,75.84,104521.0,68.6808,68.6808,68.5723,68.5904,104521.0
2022-04-05 12:30:00,75.84,75.87,75.76,75.8,92343.0,68.5904,68.6175,68.518,68.5542,92343.0
2022-04-05 12:35:00,75.8,75.88,75.77,75.85,100346.0,68.5542,68.6266,68.5271,68.5994,100346.0
2022-04-05 12:40:00,75.85,75.87,75.73,75.74,337482.0,68.5994,68.6175,68.4909,68.4999,337482.0
2022-04-05 12:45:00,75.75,75.81,75.67,75.76,339027.0,68.509,68.5633,68.4366,68.518,339027.0
2022-04-05 12:50:00,75.77,75.85,75.73,75.84,378985.0,68.5271,68.5994,68.4909,68.5904,378985.0
2022-04-05 12:55:00,75.83,75.84,75.74,75.76,135251.0,68.5813,68.5904,68.4999,68.518,135251.0
2022-04-05 13:00:00,75.75,75.77,75.65,75.67,232394.0,68.509,68.5271,68.4186,68.4366,232394.0
2022-04-05 13:05:00,75.67,75.82,75.67,75.82,145130.0,68.4366,68.5723,68.4366,68.5723,145130.0
2022-04-05 13:10:00,75.82,75.86,75.76,75.78,101208.0,68.5723,68.6085,68.518,68.5361,101208.0
2022-04-05 13:15:00,75.78,75.85,75.75,75.83,164045.0,68.5361,68.5994,68.509,68.5813,164045.0
2022-04-05 13:20:00,75.84,75.9,75.81,75.82,94777.0,68.5904,68.6447,68.5633,68.5723,94777.0
2022-04-05 13:25:00,75.82,75.89,75.79,75.84,125625.0,68.5723,68.6356,68.5452,68.5904,125625.0
2022-04-05 13:30:00,75.84,75.9,75.84,75.87,98779.0,68.5904,68.6447,68.5904,68.6175,98779.0
2022-04-05 13:35:00,75.87,75.9,75.84,75.87,81818.0,68.6175,68.6447,68.5904,68.6175,81818.0
2022-04-05 13:40:00,75.86,75.94,75.84,75.91,64276.0,68.6085,68.6808,68.5904,68.6537,64276.0
2022-04-05 13:45:00,75.9,75.94,75.86,75.88,76923.0,68.6447,68.6808,68.6085,68.6266,76923.0
2022-04-05 13:50:00,75.88,75.88,75.78,75.79,210408.0,68.6266,68.6266,68.5361,68.5452,210408.0
2022-04-05 13:55:00,75.79,75.81,75.75,75.79,77842.0,68.5452,68.5633,68.509,68.5452,77842.0
2022-04-05 14:00:00,75.78,75.78,75.69,75.73,176145.0,68.5361,68.5361,68.4547,68.4909,176145.0
2022-04-05 14:05:00,75.74,75.76,75.71,75.74,114234.0,68.4999,68.518,68.4728,68.4999,114234.0
2022-04-05 14:10:00,75.74,75.75,75.67,75.67,81074.0,68.4999,68.509,68.4366,68.4366,81074.0
2022-04-05 14:15:00,75.69,75.69,75.58,75.62,133517.0,68.4547,68.4547,68.3552,68.3914,133517.0
2022-04-05 14:20:00,75.61,75.72,75.61,75.7,99201.0,68.3824,68.4819,68.3824,68.4638,99201.0
2022-04-05 14:25:00,75.7,75.74,75.64,75.66,115216.0,68.4638,68.4999,68.4095,68.4276,115216.0
2022-04-05 14:30:00,75.66,75.69,75.59,75.59,190329.0,68.4276,68.4547,68.3643,68.3643,190329.0
2022-04-05 14:35:00,75.6,75.65,75.56,75.64,109721.0,68.3733,68.4186,68.3372,68.4095,109721.0
2022-04-05 14:40:00,75.64,75.67,75.58,75.59,119612.0,68.4095,68.4366,68.3552,68.3643,119612.0
2022-04-05 14:45:00,75.58,75.61,75.51,75.57,109524.0,68.3552,68.3824,68.2919,68.3462,109524.0
2022-04-05 14:50:00,75.57,75.65,75.56,75.64,82184.0,68.3462,68.4186,68.3372,68.4095,82184.0
2022-04-05 14:55:00,75.65,75.71,75.64,75.64,112070.0,68.4186,68.4728,68.4095,68.4095,112070.0
2022-04-05 15:00:00,75.65,75.7,75.64,75.69,120536.0,68.4186,68.4638,68.4095,68.4547,120536.0
2022-04-05 15:05:00,75.68,75.74,75.63,75.73,331748.0,68.4457,68.4999,68.4005,68.4909,331748.0
2022-04-05 15:10:00,75.74,75.75,75.62,75.63,260734.0,68.4999,68.509,68.3914,68.4005,260734.0
2022-04-05 15:15:00,75.63,75.64,75.58,75.6,150870.0,68.4005,68.4095,68.3552,68.3733,150870.0
2022-04-05 15:20:00,75.6,75.7,75.55,75.7,233613.0,68.3733,68.4638,68.3281,68.4638,233613.0
2022-04-05 15:25:00,75.7,75.72,75.6,75.64,236340.0,68.4638,68.4819,68.3733,68.4095,236340.0
2022-04-05 15:30:00,75.63,75.64,75.5,75.53,235680.0,68.4005,68.4095,68.2829,68.31,235680.0
2022-04-05 15:35:00,75.52,75.52,75.38,75.41,397985.0,68.301,68.301,68.1744,68.2015,397985.0
2022-04-05 15:40:00,75.41,75.41,75.27,75.3,456282.0,68.2015,68.2015,68.0749,68.102,456282.0
2022-04-05 15:45:00,75.3,75.3,75.11,75.12,545683.0,68.102,68.102,67.9302,67.9392,545683.0
2022-04-05 15:50:00,75.12,75.44,75.1,75.4,830688.0,67.9392,68.2286,67.9211,68.1925,830688.0
2022-04-05 15:55:00,75.4,75.42,75.32,75.41,1688363.0,68.1925,68.2105,68.1201,68.2015,1688363.0
2022-04-06 09:30:00,75.58,75.95,75.29,75.48,611669.0,68.3552,68.6899,68.093,68.2648,611669.0
2022-04-06 09:35:00,75.48,75.65,75.45,75.6,361033.0,68.2648,68.4186,68.2377,68.3733,361033.0
2022-04-06 09:40:00,75.6,75.73,75.54,75.67,264245.0,68.3733,68.4909,68.3191,68.4366,264245.0
2022-04-06 09:45:00,75.68,75.85,75.62,75.82,337225.0,68.4457,68.5994,68.3914,68.5723,337225.0
2022-04-06 09:50:00,75.82,76.07,75.82,76.07,267911.0,68.5723,68.7984,68.5723,68.7984,267911.0
2022-04-06 09:55:00,76.06,76.15,76.0,76.13,339746.0,68.7894,68.8708,68.7351,68.8527,339746.0
2022-04-06 10:00:00,76.14,76.31,76.14,76.24,299521.0,68.8617,69.0155,68.8617,68.9522,299521.0
2022-04-06 10:05:00,76.23,76.29,76.15,76.16,417142.0,68.9431,68.9974,68.8708,68.8798,417142.0
2022-04-06 10:10:00,76.17,76.29,76.13,76.15,314825.0,68.8888,68.9974,68.8527,68.8708,314825.0
2022-04-06 10:15:00,76.15,76.16,75.97,76.07,174555.0,68.8708,68.8798,68.708,68.7984,174555.0
2022-04-06 10:20:00,76.08,76.21,76.0,76.09,180850.0,68.8074,68.925,68.7351,68.8165,180850.0
2022-04-06 10:25:00,76.08,76.19,76.04,76.06,126137.0,68.8074,68.9069,68.7713,68.7894,126137.0
2022-04-06 10:30:00,76.06,76.07,75.84,76.04,250885.0,68.7894,68.7984,68.5904,68.7713,250885.0
2022-04-06 10:35:00,76.04,76.05,75.95,75.97,119682.0,68.7713,68.7803,68.6899,68.708,119682.0
2022-04-06 10:40:00,75.98,76.06,75.82,75.83,153951.0,68.717,68.7894,68.5723,68.5813,153951.0
2022-04-06 10:45:00,75.83,75.99,75.78,75.99,891855.0,68.5813,68.7261,68.5361,68.7261,891855.0
2022-04-06 10:50:00,75.98,75.98,75.82,75.87,275535.0,68.717,68.717,68.5723,68.6175,275535.0
2022-04-06 10:55:00,75.86,76.05,75.84,76.04,212537.0,68.6085,68.7803,68.5904,68.7713,212537.0
2022-04-06 11:00:00,76.03,76.13,75.99,76.12,171119.0,68.7622,68.8527,68.7261,68.8436,171119.0
2022-04-06 11:05:00,76.12,76.21,76.1,76.19,159716.0,68.8436,68.925,68.8255,68.9069,159716.0
2022-04-06 11:10:00,76.19,76.23,76.15,76.2,118744.0,68.9069,68.9431,68.8708,68.916,118744.0
2022-04-06 11:15:00,76.21,76.31,76.2,76.31,192371.0,68.925,69.0155,68.916,69.0155,192371.0
2022-04-06 11:20:00,76.3,76.32,76.18,76.26,231588.0,69.0064,69.0245,68.8979,68.9702,231588.0
2022-04-06 11:25:00,76.26,76.38,76.25,76.38,204408.0,68.9702,69.0788,68.9612,69.0788,204408.0
2022-04-06 11:30:00,76.37,76.48,76.37,76.41,238220.0,69.0697,69.1692,69.0697,69.1059,238220.0
2022-04-06 11:35:00,76.42,76.5,76.42,76.47,208230.0,69.1149,69.1873,69.1149,69.1602,208230.0
2022-04-06 11:40:00,76.46,76.57,76.45,76.51,297112.0,69.1511,69.2506,69.1421,69.1963,297112.0
2022-04-06 11:45:00,76.51,76.58,76.46,76.53,242506.0,69.1963,69.2597,69.1511,69.2144,242506.0
2022-04-06 11:50:00,76.54,76.55,76.41,76.45,228451.0,69.2235,69.2325,69.1059,69.1421,228451.0
2022-04-06 11:55:00,76.45,76.65,76.45,76.61,268750.0,69.1421,69.323,69.1421,69.2868,268750.0
2022-04-06 12:00:00,76.6,76.71,76.57,76.62,182264.0,69.2777,69.3772,69.2506,69.2958,182264.0
2022-04-06 12:05:00,76.63,76.69,76.61,76.65,177182.0,69.3049,69.3591,69.2868,69.323,177182.0
2022-04-06 12:10:00,76.64,76.72,76.52,76.55,172688.0,69.3139,69.3863,69.2054,69.2325,172688.0
2022-04-06 12:15:00,76.55,76.6,76.54,76.58,151773.0,69.2325,69.2777,69.2235,69.2597,151773.0
2022-04-06 12:20:00,76.58,76.73,76.53,76.67,212207.0,69.2597,69.3953,69.2144,69.3411,212207.0
2022-04-06 12:25:00,76.68,76.71,76.63,76.7,222661.0,69.3501,69.3772,69.3049,69.3682,222661.0
2022-04-06 12:30:00,76.7,76.74,76.62,76.71,224663.0,69.3682,69.4044,69.2958,69.3772,224663.0
2022-04-06 12:35:00,76.71,76.74,76.66,76.74,164239.0,69.3772,69.4044,69.332,69.4044,164239.0
2022-04-06 12:40:00,76.75,76.85,76.73,76.85,282515.0,69.4134,69.5038,69.3953,69.5038,282515.0
2022-04-06 12:45:00,76.84,76.91,76.74,76.76,439022.0,69.4948,69.5581,69.4044,69.4224,439022.0
2022-04-06 12:50:00,76.77,76.81,76.7,76.81,295688.0,69.4315,69.4677,69.3682,69.4677,295688.0
2022-04-06 12:55:00,76.8,76.85,76.78,76.83,191305.0,69.4586,69.5038,69.4405,69.4858,191305.0
2022-04-06 13:00:00,76.83,76.84,76.75,76.78,170540.0,69.4858,69.4948,69.4134,69.4405,170540.0
2022-04-06 13:05:00,76.78,76.84,76.76,76.79,178226.0,69.4405,69.4948,69.4224,69.4496,178226.0
2022-04-06 13:10:00,76.79,76.82,76.74,76.81,170100.0,69.4496,69.4767,69.4044,69.4677,170100.0
2022-04-06 13:15:00,76.82,76.83,76.63,76.63,131514.0,69.4767,69.4858,69.3049,69.3049,131514.0
2022-04-06 13:20:00,76.63,76.77,76.58,76.77,158564.0,69.3049,69.4315,69.2597,69.4315,158564.0
2022-04-06 13:25:00,76.77,76.78,76.71,76.71,232632.0,69.4315,69.4405,69.3772,69.3772,232632.0
2022-04-06 13:30:00,76.7,76.82,76.69,76.78,270809.0,69.3682,69.4767,69.3591,69.4405,270809.0
2022-04-06 13:35:00,76.78,76.83,76.75,76.8,270925.0,69.4405,69.4858,69.4134,69.4586,270925.0
2022-04-06 13:40:00,76.8,76.8,76.72,76.74,231052.0,69.4586,69.4586,69.3863,69.4044,231052.0
2022-04-06 13:45:00,76.74,76.75,76.4,76.44,317144.0,69.4044,69.4134,69.0969,69.133,317144.0
2022-04-06 13:50:00,76.45,76.63,76.45,76.61,316084.0,69.1421,69.3049,69.1421,69.2868,316084.0
2022-04-06 13:55:00,76.62,76.68,76.61,76.64,129864.0,69.2958,69.3501,69.2868,69.3139,129864.0
2022-04-06 14:00:00,76.64,76.81,76.55,76.73,556091.0,69.3139,69.4677,69.2325,69.3953,556091.0
2022-04-06 14:05:00,76.73,76.73,76.54,76.56,306151.0,69.3953,69.3953,69.2235,69.2416,306151.0
2022-04-06 14:10:00,76.55,76.58,76.49,76.52,383451.0,69.2325,69.2597,69.1783,69.2054,383451.0
2022-04-06 14:15:00,76.51,76.56,76.44,76.56,320476.0,69.1963,69.2416,69.133,69.2416,320476.0
2022-04-06 14:20:00,76.56,76.67,76.51,76.53,542778.0,69.2416,69.3411,69.1963,69.2144,542778.0
2022-04-06 14:25:00,76.53,76.64,76.52,76.64,346550.0,69.2144,69.3139,69.2054,69.3139,346550.0
2022-04-06 14:30:00,76.63,76.68,76.58,76.65,527445.0,69.3049,69.3501,69.2597,69.323,527445.0
2022-04-06 14:35:00,76.65,76.67,76.56,76.59,385340.0,69.323,69.3411,69.2416,69.2687,385340.0
2022-04-06 14:40:00,76.58,76.66,76.57,76.63,447967.0,69.2597,69.332,69.2506,69.3049,447967.0
2022-04-06 14:45:00,76.63,76.66,76.58,76.59,237444.0,69.3049,69.332,69.2597,69.2687,237444.0
2022-04-06 14:50:00,76.6,76.65,76.57,76.63,260329.0,69.2777,69.323,69.2506,69.3049,260329.0
2022-04-06 14:55:00,76.63,76.68,76.57,76.6,268912.0,69.3049,69.3501,69.2506,69.2777,268912.0
2022-04-06 15:00:00,76.61,76.64,76.53,76.53,512274.0,69.2868,69.3139,69.2144,69.2144,512274.0
2022-04-06 15:05:00,76.53,76.54,76.43,76.53,369846.0,69.2144,69.2235,69.124,69.2144,369846.0
2022-04-06 15:10:00,76.53,76.55,76.47,76.49,242903.0,69.2144,69.2325,69.1602,69.1783,242903.0
2022-04-06 15:15:00,76.49,76.55,76.48,76.5,497666.0,69.1783,69.2325,69.1692,69.1873,497666.0
2022-04-06 15:20:00,76.5,76.52,76.43,76.44,297085.0,69.1873,69.2054,69.124,69.133,297085.0
2022-04-06 15:25:00,76.45,76.46,76.36,76.4,259223.0,69.1421,69.1511,69.0607,69.0969,259223.0
2022-04-06 15:30:00,76.4,76.54,76.39,76.54,415665.0,69.0969,69.2235,69.0878,69.2235,415665.0
2022-04-06 15:35:00,76.54,76.6,76.47,76.59,492626.0,69.2235,69.2777,69.1602,69.2687,492626.0
2022-04-06 15:40:00,76.59,76.63,76.53,76.57,407497.0,69.2687,69.3049,69.2144,69.2506,407497.0
2022-04-06 15:45:00,76.56,76.69,76.54,76.66,624107.0,69.2416,69.3591,69.2235,69.332,624107.0
2022-04-06 15:50:00,76.67,76.76,76.67,76.71,1182977.0,69.3411,69.4224,69.3411,69.3772,1182977.0
2022-04-06 15:55:00,76.71,76.94,76.7,76.9,2117395.0,69.3772,69.5852,69.3682,69.5491,2117395.0
2022-04-07 09:30:00,76.81,76.86,76.31,76.35,704314.0,69.4677,69.5129,69.0155,69.0516,704314.0
2022-04-07 09:35:00,76.34,76.58,76.29,76.58,626845.0,69.0426,69.2597,68.9974,69.2597,626845.0
2022-04-07 09:40:00,76.57,76.77,76.55,76.74,417320.0,69.2506,69.4315,69.2325,69.4044,417320.0
2022-04-07 09:45:00,76.74,76.89,76.61,76.72,340294.0,69.4044,69.54,69.2868,69.3863,340294.0
2022-04-07 09:50:00,76.71,76.71,76.41,76.41,263424.0,69.3772,69.3772,69.1059,69.1059,263424.0
2022-04-07 09:55:00,76.4,76.46,76.23,76.26,233462.0,69.0969,69.1511,68.9431,68.9702,233462.0
2022-04-07 10:00:00,76.26,76.36,76.14,76.14,252512.0,68.9702,69.0607,68.8617,68.8617,252512.0
2022-04-07 10:05:00,76.14,76.28,76.09,76.19,343604.0,68.8617,68.9883,68.8165,68.9069,343604.0
2022-04-07 10:10:00,76.19,76.22,76.0,76.1,336699.0,68.9069,68.9341,68.7351,68.8255,336699.0
2022-04-07 10:15:00,76.09,76.33,76.07,76.21,259161.0,68.8165,69.0336,68.7984,68.925,259161.0
2022-04-07 10:20:00,76.2,76.4,76.19,76.2,191335.0,68.916,69.0969,68.9069,68.916,191335.0
2022-04-07 10:25:00,76.2,76.22,76.04,76.07,299306.0,68.916,68.9341,68.7713,68.7984,299306.0
2022-04-07 10:30:00,76.08,76.28,76.08,76.27,168245.0,68.8074,68.9883,68.8074,68.9793,168245.0
2022-04-07 10:35:00,76.26,76.5,76.24,76.44,201729.0,68.9702,69.1873,68.9522,69.133,201729.0
2022-04-07 10:40:00,76.44,76.46,76.26,76.33,248937.0,69.133,69.1511,68.9702,69.0336,248937.0
2022-04-07 10:45:00,76.33,76.44,76.3,76.42,186802.0,69.0336,69.133,69.0064,69.1149,186802.0
2022-04-07 10:50:00,76.42,76.42,76.16,76.2,320626.0,69.1149,69.1149,68.8798,68.916,320626.0
2022-04-07 10:55:00,76.2,76.37,76.19,76.25,175063.0,68.916,69.0697,68.9069,68.9612,175063.0
2022-04-07 11:00:00,76.26,76.36,76.15,76.19,181015.0,68.9702,69.0607,68.8708,68.9069,181015.0
2022-04-07 11:05:00,76.19,76.22,76.09,76.19,161259.0,68.9069,68.9341,68.8165,68.9069,161259.0
2022-04-07 11:10:00,76.2,76.38,76.2,76.34,269752.0,68.916,69.0788,68.916,69.0426,269752.0
2022-04-07 11:15:00,76.34,76.38,76.24,76.32,297445.0,69.0426,69.0788,68.9522,69.0245,297445.0
2022-04-07 11:20:00,76.33,76.37,76.31,76.34,137593.0,69.0336,69.0697,69.0155,69.0426,137593.0
2022-04-07 11:25:00,76.33,76.34,76.19,76.23,145550.0,69.0336,69.0426,68.9069,68.9431,145550.0
2022-04-07 11:30:00,76.25,76.39,76.23,76.36,187352.0,68.9612,69.0878,68.9431,69.0607,187352.0
2022-04-07 11:35:00,76.36,76.5,76.35,76.45,155757.0,69.0607,69.1873,69.0516,69.1421,155757.0
2022-04-07 11:40:00,76.45,76.55,76.41,76.49,158136.0,69.1421,69.2325,69.1059,69.1783,158136.0
2022-04-07 11:45:00,76.5,76.52,76.43,76.51,222951.0,69.1873,69.2054,69.124,69.1963,222951.0
2022-04-07 11:50:00,76.5,76.74,76.48,76.71,155031.0,69.1873,69.4044,69.1692,69.3772,155031.0
2022-04-07 11:55:00,76.72,76.76,76.6,76.64,133555.0,69.3863,69.4224,69.2777,69.3139,133555.0
2022-04-07 12:00:00,76.63,76.7,76.61,76.69,131665.0,69.3049,69.3682,69.2868,69.3591,131665.0
2022-04-07 12:05:00,76.69,76.74,76.65,76.66,148008.0,69.3591,69.4044,69.323,69.332,148008.0
2022-04-07 12:10:00,76.65,76.66,76.49,76.57,268928.0,69.323,69.332,69.1783,69.2506,268928.0
2022-04-07 12:15:00,76.56,76.57,76.49,76.5,87870.0,69.2416,69.2506,69.1783,69.1873,87870.0
2022-04-07 12:20:00,76.5,76.51,76.41,76.5,128895.0,69.1873,69.1963,69.1059,69.1873,128895.0
2022-04-07 12:25:00,76.51,76.56,76.48,76.51,137231.0,69.1963,69.2416,69.1692,69.1963,137231.0
2022-04-07 12:30:00,76.51,76.59,76.49,76.56,92009.0,69.1963,69.2687,69.1783,69.2416,92009.0
2022-04-07 12:35:00,76.56,76.66,76.52,76.63,630799.0,69.2416,69.332,69.2054,69.3049,630799.0
2022-04-07 12:40:00,76.62,76.78,76.62,76.7,118389.0,69.2958,69.4405,69.2958,69.3682,118389.0
2022-04-07 12:45:00,76.71,76.76,76.66,76.75,139660.0,69.3772,69.4224,69.332,69.4134,139660.0
2022-04-07 12:50:00,76.74,76.75,76.63,76.66,96202.0,69.4044,69.4134,69.3049,69.332,96202.0
2022-04-07 12:55:00,76.66,76.66,76.54,76.57,243395.0,69.332,69.332,69.2235,69.2506,243395.0
2022-04-07 13:00:00,76.57,76.58,76.49,76.51,121167.0,69.2506,69.2597,69.1783,69.1963,121167.0
2022-04-07 13:05:00,76.51,76.53,76.47,76.53,152452.0,69.1963,69.2144,69.1602,69.2144,152452.0
2022-04-07 13:10:00,76.52,76.71,76.52,76.7,314260.0,69.2054,69.3772,69.2054,69.3682,314260.0
2022-04-07 13:15:00,76.7,76.7,76.61,76.63,75517.0,69.3682,69.3682,69.2868,69.3049,75517.0
2022-04-07 13:20:00,76.62,76.62,76.56,76.58,162414.0,69.2958,69.2958,69.2416,69.2597,162414.0
2022-04-07 13:25:00,76.57,76.6,76.44,76.48,122668.0,69.2506,69.2777,69.133,69.1692,122668.0
2022-04-07 13:30:00,76.48,76.51,76.42,76.44,146198.0,69.1692,69.1963,69.1149,69.133,146198.0
2022-04-07 13:35:00,76.45,76.59,76.44,76.59,149250.0,69.1421,69.2687,69.133,69.2687,149250.0
2022-04-07 13:40:00,76.59,76.64,76.56,76.61,127959.0,69.2687,69.3139,69.2416,69.2868,127959.0
2022-04-07 13:45:00,76.61,76.75,76.56,76.73,204032.0,69.2868,69.4134,69.2416,69.3953,204032.0
2022-04-07 13:50:00,76.73,76.74,76.56,76.57,134032.0,69.3953,69.4044,69.2416,69.2506,134032.0
2022-04-07 13:55:00,76.57,76.71,76.51,76.7,215758.0,69.2506,69.3772,69.1963,69.3682,215758.0
2022-04-07 14:00:00,76.7,76.73,76.56,76.56,164985.0,69.3682,69.3953,69.2416,69.2416,164985.0
2022-04-07 14:05:00,76.57,76.67,76.53,76.64,141444.0,69.2506,69.3411,69.2144,69.3139,141444.0
2022-04-07 14:10:00,76.64,76.79,76.64,76.76,103605.0,69.3139,69.4496,69.3139,69.4224,103605.0
2022-04-07 14:15:00,76.77,76.8,76.69,76.72,225329.0,69.4315,69.4586,69.3591,69.3863,225329.0
2022-04-07 14:20:00,76.72,76.74,76.65,76.65,152885.0,69.3863,69.4044,69.323,69.323,152885.0
2022-04-07 14:25:00,76.65,76.73,76.62,76.63,167583.0,69.323,69.3953,69.2958,69.3049,167583.0
2022-04-07 14:30:00,76.62,76.72,76.59,76.66,107967.0,69.2958,69.3863,69.2687,69.332,107967.0
2022-04-07 14:35:00,76.66,76.7,76.64,76.68,64992.0,69.332,69.3682,69.3139,69.3501,64992.0
2022-04-07 14:40:00,76.69,76.75,76.65,76.74,101489.0,69.3591,69.4134,69.323,69.4044,101489.0
2022-04-07 14:45:00,76.74,76.86,76.73,76.84,282327.0,69.4044,69.5129,69.3953,69.4948,282327.0
2022-04-07 14:50:00,76.84,76.84,76.74,76.75,222706.0,69.4948,69.4948,69.4044,69.4134,222706.0
2022-04-07 14:55:00,76.75,76.81,76.69,76.79,255592.0,69.4134,69.4677,69.3591,69.4496,255592.0
2022-04-07 15:00:00,76.79,76.84,76.73,76.75,212414.0,69.4496,69.4948,69.3953,69.4134,212414.0
2022-04-07 15:05:00,76.74,76.76,76.69,76.76,228223.0,69.4044,69.4224,69.3591,69.4224,228223.0
2022-04-07 15:10:00,76.76,76.77,76.7,76.71,251263.0,69.4224,69.4315,69.3682,69.3772,251263.0
2022-04-07 15:15:00,76.71,76.75,76.59,76.64,294379.0,69.3772,69.4134,69.2687,69.3139,294379.0
2022-04-07 15:20:00,76.64,76.65,76.54,76.56,301753.0,69.3139,69.323,69.2235,69.2416,301753.0
2022-04-07 15:25:00,76.56,76.6,76.49,76.58,349005.0,69.2416,69.2777,69.1783,69.2597,349005.0
2022-04-07 15:30:00,76.58,76.67,76.53,76.65,307673.0,69.2597,69.3411,69.2144,69.323,307673.0
2022-04-07 15:35:00,76.64,76.67,76.56,76.67,362614.0,69.3139,69.3411,69.2416,69.3411,362614.0
2022-04-07 15:40:00,76.67,76.75,76.63,76.75,388523.0,69.3411,69.4134,69.3049,69.4134,388523.0
2022-04-07 15:45:00,76.74,76.79,76.69,76.75,827735.0,69.4044,69.4496,69.3591,69.4134,827735.0
2022-04-07 15:50:00,76.74,76.81,76.68,76.79,670322.0,69.4044,69.4677,69.3501,69.4496,670322.0
2022-04-07 15:55:00,76.79,76.79,76.71,76.72,672332.0,69.4496,69.4496,69.3772,69.3863,672332.0
2022-04-08 09:30:00,76.98,77.16,76.83,77.02,409394.0,69.6214,69.7842,69.4858,69.6576,409394.0
2022-04-08 09:35:00,77.02,77.12,76.96,77.0,282451.0,69.6576,69.748,69.6033,69.6395,282451.0
2022-04-08 09:40:00,76.99,77.17,76.83,76.84,406599.0,69.6305,69.7933,69.4858,69.4948,406599.0
2022-04-08 09:45:00,76.85,76.89,76.68,76.84,297443.0,69.5038,69.54,69.3501,69.4948,297443.0
2022-04-08 09:50:00,76.84,76.93,76.76,76.82,190579.0,69.4948,69.5762,69.4224,69.4767,190579.0
2022-04-08 09:55:00,76.82,76.94,76.8,76.94,168379.0,69.4767,69.5852,69.4586,69.5852,168379.0
2022-04-08 10:00:00,76.94,77.07,76.91,76.91,188194.0,69.5852,69.7028,69.5581,69.5581,188194.0
2022-04-08 10:05:00,76.91,76.97,76.81,76.81,132117.0,69.5581,69.6124,69.4677,69.4677,132117.0
2022-04-08 10:10:00,76.8,76.9,76.74,76.74,254332.0,69.4586,69.5491,69.4044,69.4044,254332.0
2022-04-08 10:15:00,76.73,76.78,76.65,76.67,252939.0,69.3953,69.4405,69.323,69.3411,252939.0
2022-04-08 10:20:00,76.67,76.67,76.54,76.57,260506.0,69.3411,69.3411,69.2235,69.2506,260506.0
2022-04-08 10:25:00,76.58,76.58,76.31,76.4,302870.0,69.2597,69.2597,69.0155,69.0969,302870.0
2022-04-08 10:30:00,76.4,76.61,76.39,76.59,217526.0,69.0969,69.2868,69.0878,69.2687,217526.0
2022-04-08 10:35:00,76.6,76.62,76.45,76.45,331632.0,69.2777,69.2958,69.1421,69.1421,331632.0
2022-04-08 10:40:00,76.45,76.59,76.42,76.57,340562.0,69.1421,69.2687,69.1149,69.2506,340562.0
2022-04-08 10:45:00,76.56,76.75,76.55,76.75,275730.0,69.2416,69.4134,69.2325,69.4134,275730.0
2022-04-08 10:50:00,76.75,76.8,76.7,76.8,221069.0,69.4134,69.4586,69.3682,69.4586,221069.0
2022-04-08 10:55:00,76.8,76.87,76.77,76.86,167919.0,69.4586,69.5219,69.4315,69.5129,167919.0
2022-04-08 11:00:00,76.85,76.98,76.85,76.91,425270.0,69.5038,69.6214,69.5038,69.5581,425270.0
2022-04-08 11:05:00,76.9,76.96,76.83,76.88,192586.0,69.5491,69.6033,69.4858,69.531,192586.0
2022-04-08 11:10:00,76.87,77.0,76.87,76.95,175442.0,69.5219,69.6395,69.5219,69.5943,175442.0
2022-04-08 11:15:00,76.96,77.04,76.95,77.03,149869.0,69.6033,69.6757,69.5943,69.6666,149869.0
2022-04-08 11:20:00,77.03,77.14,77.02,77.08,116207.0,69.6666,69.7661,69.6576,69.7119,116207.0
2022-04-08 11:25:00,77.07,77.13,77.04,77.09,169285.0,69.7028,69.7571,69.6757,69.7209,169285.0
2022-04-08 11:30:00,77.09,77.21,77.09,77.21,194771.0,69.7209,69.8294,69.7209,69.8294,194771.0
2022-04-08 11:35:00,77.22,77.23,77.17,77.19,258408.0,69.8385,69.8475,69.7933,69.8113,258408.0
2022-04-08 11:40:00,77.18,77.22,77.15,77.15,101760.0,69.8023,69.8385,69.7752,69.7752,101760.0
2022-04-08 11:45:00,77.15,77.17,77.01,77.02,156201.0,69.7752,69.7933,69.6485,69.6576,156201.0
2022-04-08 11:50:00,77.01,77.13,77.01,77.07,150354.0,69.6485,69.7571,69.6485,69.7028,150354.0
2022-04-08 11:55:00,77.08,77.14,77.07,77.14,119049.0,69.7119,69.7661,69.7028,69.7661,119049.0
2022-04-08 12:00:00,77.14,77.18,77.09,77.14,95013.0,69.7661,69.8023,69.7209,69.7661,95013.0
2022-04-08 12:05:00,77.14,77.21,77.11,77.19,153216.0,69.7661,69.8294,69.739,69.8113,153216.0
2022-04-08 12:10:00,77.19,77.19,77.08,77.1,234011.0,69.8113,69.8113,69.7119,69.7299,234011.0
2022-04-08 12:15:00,77.09,77.11,77.02,77.03,127814.0,69.7209,69.739,69.6576,69.6666,127814.0
2022-04-08 12:20:00,77.03,77.11,76.99,77.09,126690.0,69.6666,69.739,69.6305,69.7209,126690.0
2022-04-08 12:25:00,77.09,77.1,76.98,77.04,381988.0,69.7209,69.7299,69.6214,69.6757,381988.0
2022-04-08 12:30:00,77.04,77.08,76.97,77.06,128153.0,69.6757,69.7119,69.6124,69.6938,128153.0
2022-04-08 12:35:00,77.06,77.09,76.97,76.98,110578.0,69.6938,69.7209,69.6124,69.6214,110578.0
2022-04-08 12:40:00,76.99,77.0,76.92,76.97,124644.0,69.6305,69.6395,69.5672,69.6124,124644.0
2022-04-08 12:45:00,76.97,76.99,76.92,76.93,58197.0,69.6124,69.6305,69.5672,69.5762,58197.0
2022-04-08 12:50:00,76.92,76.95,76.87,76.95,140027.0,69.5672,69.5943,69.5219,69.5943,140027.0
2022-04-08 12:55:00,76.95,77.02,76.95,77.01,63267.0,69.5943,69.6576,69.5943,69.6485,63267.0
2022-04-08 13:00:00,77.01,77.09,76.99,77.03,203425.0,69.6485,69.7209,69.6305,69.6666,203425.0
2022-04-08 13:05:00,77.03,77.07,77.0,77.05,78047.0,69.6666,69.7028,69.6395,69.6847,78047.0
2022-04-08 13:10:00,77.05,77.1,77.04,77.1,72621.0,69.6847,69.7299,69.6757,69.7299,72621.0
2022-04-08 13:15:00,77.1,77.13,77.07,77.12,114836.0,69.7299,69.7571,69.7028,69.748,114836.0
2022-04-08 13:20:00,77.12,77.15,77.08,77.12,116006.0,69.748,69.7752,69.7119,69.748,116006.0
2022-04-08 13:25:00,77.13,77.19,77.12,77.17,91954.0,69.7571,69.8113,69.748,69.7933,91954.0
2022-04-08 13:30:00,77.17,77.19,77.11,77.11,196673.0,69.7933,69.8113,69.739,69.739,196673.0
2022-04-08 13:35:00,77.12,77.17,77.11,77.14,244579.0,69.748,69.7933,69.739,69.7661,244579.0
2022-04-08 13:40:00,77.13,77.16,77.05,77.09,184161.0,69.7571,69.7842,69.6847,69.7209,184161.0
2022-04-08 13:45:00,77.09,77.11,77.04,77.09,119340.0,69.7209,69.739,69.6757,69.7209,119340.0
2022-04-08 13:50:00,77.1,77.15,77.07,77.14,113944.0,69.7299,69.7752,69.7028,69.7661,113944.0
2022-04-08 13:55:00,77.13,77.15,77.1,77.14,162414.0,69.7571,69.7752,69.7299,69.7661,162414.0
2022-04-08 14:00:00,77.14,77.15,77.04,77.05,206137.0,69.7661,69.7752,69.6757,69.6847,206137.0
2022-04-08 14:05:00,77.06,77.11,77.05,77.11,134688.0,69.6938,69.739,69.6847,69.739,134688.0
2022-04-08 14:10:00,77.12,77.15,77.1,77.12,77471.0,69.748,69.7752,69.7299,69.748,77471.0
2022-04-08 14:15:00,77.12,77.12,76.99,77.02,279481.0,69.748,69.748,69.6305,69.6576,279481.0
2022-04-08 14:20:00,77.02,77.09,77.01,77.06,154053.0,69.6576,69.7209,69.6485,69.6938,154053.0
2022-04-08 14:25:00,77.06,77.06,77.0,77.05,215285.0,69.6938,69.6938,69.6395,69.6847,215285.0
2022-04-08 14:30:00,77.05,77.12,77.04,77.1,135905.0,69.6847,69.748,69.6757,69.7299,135905.0
2022-04-08 14:35:00,77.1,77.13,77.06,77.12,145052.0,69.7299,69.7571,69.6938,69.748,145052.0
2022-04-08 14:40:00,77.12,77.14,77.11,77.12,123134.0,69.748,69.7661,69.739,69.748,123134.0
2022-04-08 14:45:00,77.12,77.18,77.1,77.13,157839.0,69.748,69.8023,69.7299,69.7571,157839.0
2022-04-08 14:50:00,77.13,77.22,77.13,77.21,121737.0,69.7571,69.8385,69.7571,69.8294,121737.0
2022-04-08 14:55:00,77.2,77.22,77.12,77.14,95242.0,69.8204,69.8385,69.748,69.7661,95242.0
2022-04-08 15:00:00,77.14,77.19,77.13,77.17,149809.0,69.7661,69.8113,69.7571,69.7933,149809.0
2022-04-08 15:05:00,77.17,77.2,77.14,77.16,105966.0,69.7933,69.8204,69.7661,69.7842,105966.0
2022-04-08 15:10:00,77.17,77.19,77.12,77.17,138951.0,69.7933,69.8113,69.748,69.7933,138951.0
2022-04-08 15:15:00,77.16,77.18,77.11,77.11,144902.0,69.7842,69.8023,69.739,69.739,144902.0
2022-04-08 15:20:00,77.11,77.15,77.1,77.13,157754.0,69.739,69.7752,69.7299,69.7571,157754.0
2022-04-08 15:25:00,77.13,77.19,77.12,77.17,270106.0,69.7571,69.8113,69.748,69.7933,270106.0
2022-04-08 15:30:00,77.17,77.19,77.11,77.13,215204.0,69.7933,69.8113,69.739,69.7571,215204.0
2022-04-08 15:35:00,77.13,77.13,77.05,77.06,224505.0,69.7571,69.7571,69.6847,69.6938,224505.0
2022-04-08 15:40:00,77.05,77.14,77.03,77.14,229703.0,69.6847,69.7661,69.6666,69.7661,229703.0
2022-04-08 15:45:00,77.13,77.16,77.03,77.04,425848.0,69.7571,69.7842,69.6666,69.6757,425848.0
2022-04-08 15:50:00,77.04,77.05,76.91,76.92,755765.0,69.6757,69.6847,69.5581,69.5672,755765.0
2022-04-08 15:55:00,76.92,76.97,76.85,76.97,608655.0,69.5672,69.6124,69.5038,69.6124,608655.0
2022-04-11 09:30:00,77.01,77.12,76.88,76.94,689842.0,69.6485,69.748,69.531,69.5852,689842.0
2022-04-11 09:35:00,76.94,76.97,76.45,76.49,708642.0,69.5852,69.6124,69.1421,69.1783,708642.0
2022-04-11 09:40:00,76.49,76.49,76.26,76.27,444846.0,69.1783,69.1783,68.9702,68.9793,444846.0
2022-04-11 09:45:00,76.28,76.28,76.08,76.25,666006.0,68.9883,68.9883,68.8074,68.9612,666006.0
2022-04-11 09:50:00,76.24,76.26,76.0,76.16,519972.0,68.9522,68.9702,68.7351,68.8798,519972.0
2022-04-11 09:55:00,76.16,76.28,76.07,76.24,408867.0,68.8798,68.9883,68.7984,68.9522,408867.0
2022-04-11 10:00:00,76.24,76.34,76.04,76.29,312744.0,68.9522,69.0426,68.7713,68.9974,312744.0
2022-04-11 10:05:00,76.3,76.42,76.2,76.3,324546.0,69.0064,69.1149,68.916,69.0064,324546.0
2022-04-11 10:10:00,76.3,76.39,76.21,76.39,309167.0,69.0064,69.0878,68.925,69.0878,309167.0
2022-04-11 10:15:00,76.38,76.54,76.32,76.46,355423.0,69.0788,69.2235,69.0245,69.1511,355423.0
2022-04-11 10:20:00,76.46,76.46,76.32,76.44,385039.0,69.1511,69.1511,69.0245,69.133,385039.0
2022-04-11 10:25:00,76.44,76.55,76.34,76.54,317395.0,69.133,69.2325,69.0426,69.2235,317395.0
2022-04-11 10:30:00,76.53,76.53,76.2,76.23,342253.0,69.2144,69.2144,68.916,68.9431,342253.0
2022-04-11 10:35:00,76.23,76.6,76.23,76.58,282974.0,68.9431,69.2777,68.9431,69.2597,282974.0
2022-04-11 10:40:00,76.59,76.84,76.58,76.81,227973.0,69.2687,69.4948,69.2597,69.4677,227973.0
2022-04-11 10:45:00,76.8,76.93,76.74,76.84,274197.0,69.4586,69.5762,69.4044,69.4948,274197.0
2022-04-11 10:50:00,76.84,76.89,76.74,76.76,253607.0,69.4948,69.54,69.4044,69.4224,253607.0
2022-04-11 10:55:00,76.75,76.8,76.63,76.78,234408.0,69.4134,69.4586,69.3049,69.4405,234408.0
2022-04-11 11:00:00,76.78,76.91,76.68,76.77,210275.0,69.4405,69.5581,69.3501,69.4315,210275.0
2022-04-11 11:05:00,76.76,76.79,76.63,76.73,211665.0,69.4224,69.4496,69.3049,69.3953,211665.0
2022-04-11 11:10:00,76.7,76.74,76.62,76.65,228497.0,69.3682,69.4044,69.2958,69.323,228497.0
2022-04-11 11:15:00,76.65,76.65,76.43,76.5,557717.0,69.323,69.323,69.124,69.1873,557717.0
2022-04-11 11:20:00,76.49,76.64,76.46,76.62,371860.0,69.1783,69.3139,69.1511,69.2958,371860.0
2022-04-11 11:25:00,76.61,76.62,76.52,76.58,203515.0,69.2868,69.2958,69.2054,69.2597,203515.0
2022-04-11 11:30:00,76.57,76.58,76.37,76.5,185675.0,69.2506,69.2597,69.0697,69.1873,185675.0
2022-04-11 11:35:00,76.5,76.52,76.31,76.34,119808.0,69.1873,69.2054,69.0155,69.0426,119808.0
2022-04-11 11:40:00,76.33,76.45,76.31,76.43,163831.0,69.0336,69.1421,69.0155,69.124,163831.0
2022-04-11 11:45:00,76.44,76.45,76.31,76.4,171551.0,69.133,69.1421,69.0155,69.0969,171551.0
2022-04-11 11:50:00,76.4,76.43,76.28,76.3,126715.0,69.0969,69.124,68.9883,69.0064,126715.0
2022-04-11 11:55:00,76.3,76.39,76.26,76.34,118210.0,69.0064,69.0878,68.9702,69.0426,118210.0
2022-04-11 12:00:00,76.34,76.42,76.26,76.33,111205.0,69.0426,69.1149,68.9702,69.0336,111205.0
2022-04-11 12:05:00,76.33,76.37,76.24,76.28,95903.0,69.0336,69.0697,68.9522,68.9883,95903.0
2022-04-11 12:10:00,76.27,76.31,76.19,76.31,123276.0,68.9793,69.0155,68.9069,69.0155,123276.0
2022-04-11 12:15:00,76.3,76.34,76.22,76.24,128380.0,69.0064,69.0426,68.9341,68.9522,128380.0
2022-04-11 12:20:00,76.25,76.34,76.24,76.29,130607.0,68.9612,69.0426,68.9522,68.9974,130607.0
2022-04-11 12:25:00,76.29,76.39,76.23,76.32,105014.0,68.9974,69.0878,68.9431,69.0245,105014.0
2022-04-11 12:30:00,76.33,76.38,76.28,76.31,106463.0,69.0336,69.0788,68.9883,69.0155,106463.0
2022-04-11 12:35:00,76.31,76.35,76.27,76.28,87922.0,69.0155,69.0516,68.9793,68.9883,87922.0
2022-04-11 12:40:00,76.27,76.3,76.14,76.15,95820.0,68.9793,69.0064,68.8617,68.8708,95820.0
2022-04-11 12:45:00,76.14,76.29,76.11,76.2,118161.0,68.8617,68.9974,68.8346,68.916,118161.0
2022-04-11 12:50:00,76.19,76.2,76.11,76.14,84724.0,68.9069,68.916,68.8346,68.8617,84724.0
2022-04-11 12:55:00,76.14,76.19,76.06,76.18,107117.0,68.8617,68.9069,68.7894,68.8979,107117.0
2022-04-11 13:00:00,76.17,76.2,76.08,76.12,93553.0,68.8888,68.916,68.8074,68.8436,93553.0
2022-04-11 13:05:00,76.12,76.2,76.09,76.13,142132.0,68.8436,68.916,68.8165,68.8527,142132.0
2022-04-11 13:10:00,76.13,76.27,76.12,76.22,293789.0,68.8527,68.9793,68.8436,68.9341,293789.0
2022-04-11 13:15:00,76.22,76.31,76.21,76.29,116737.0,68.9341,69.0155,68.925,68.9974,116737.0
2022-04-11 13:20:00,76.29,76.31,76.07,76.08,175233.0,68.9974,69.0155,68.7984,68.8074,175233.0
2022-04-11 13:25:00,76.07,76.11,75.92,75.98,149492.0,68.7984,68.8346,68.6627,68.717,149492.0
2022-04-11 13:30:00,75.98,75.99,75.89,75.91,288018.0,68.717,68.7261,68.6356,68.6537,288018.0
2022-04-11 13:35:00,75.9,75.97,75.83,75.92,549801.0,68.6447,68.708,68.5813,68.6627,549801.0
2022-04-11 13:40:00,75.92,76.06,75.9,76.04,240625.0,68.6627,68.7894,68.6447,68.7713,240625.0
2022-04-11 13:45:00,76.05,76.21,76.04,76.2,184506.0,68.7803,68.925,68.7713,68.916,184506.0
2022-04-11 13:50:00,76.19,76.2,76.04,76.04,132628.0,68.9069,68.916,68.7713,68.7713,132628.0
2022-04-11 13:55:00,76.04,76.09,75.95,76.02,147290.0,68.7713,68.8165,68.6899,68.7532,147290.0
2022-04-11 14:00:00,76.01,76.02,75.88,75.93,283543.0,68.7441,68.7532,68.6266,68.6718,283543.0
2022-04-11 14:05:00,75.92,76.02,75.92,76.0,166797.0,68.6627,68.7532,68.6627,68.7351,166797.0
2022-04-11 14:10:00,76.0,76.06,75.91,75.92,137952.0,68.7351,68.7894,68.6537,68.6627,137952.0
2022-04-11 14:15:00,75.92,76.03,75.89,75.95,176358.0,68.6627,68.7622,68.6356,68.6899,176358.0
2022-04-11 14:20:00,75.95,76.06,75.95,76.02,207169.0,68.6899,68.7894,68.6899,68.7532,207169.0
2022-04-11 14:25:00,76.02,76.08,76.01,76.04,173490.0,68.7532,68.8074,68.7441,68.7713,173490.0
2022-04-11 14:30:00,76.04,76.05,75.93,75.99,302577.0,68.7713,68.7803,68.6718,68.7261,302577.0
2022-04-11 14:35:00,75.98,76.04,75.96,76.04,199456.0,68.717,68.7713,68.6989,68.7713,199456.0
2022-04-11 14:40:00,76.04,76.1,75.99,75.99,146382.0,68.7713,68.8255,68.7261,68.7261,146382.0
2022-04-11 14:45:00,76.0,76.04,75.94,76.04,194180.0,68.7351,68.7713,68.6808,68.7713,194180.0
2022-04-11 14:50:00,76.05,76.15,76.05,76.09,128734.0,68.7803,68.8708,68.7803,68.8165,128734.0
2022-04-11 14:55:00,76.1,76.17,76.09,76.15,109718.0,68.8255,68.8888,68.8165,68.8708,109718.0
2022-04-11 15:00:00,76.14,76.2,76.07,76.07,159058.0,68.8617,68.916,68.7984,68.7984,159058.0
2022-04-11 15:05:00,76.08,76.11,76.04,76.11,198703.0,68.8074,68.8346,68.7713,68.8346,198703.0
2022-04-11 15:10:00,76.11,76.13,75.99,76.01,222098.0,68.8346,68.8527,68.7261,68.7441,222098.0
2022-04-11 15:15:00,76.01,76.02,75.9,75.95,261176.0,68.7441,68.7532,68.6447,68.6899,261176.0
2022-04-11 15:20:00,75.95,75.95,75.86,75.86,266800.0,68.6899,68.6899,68.6085,68.6085,266800.0
2022-04-11 15:25:00,75.86,75.95,75.83,75.86,225723.0,68.6085,68.6899,68.5813,68.6085,225723.0
2022-04-11 15:30:00,75.85,75.89,75.79,75.87,461418.0,68.5994,68.6356,68.5452,68.6175,461418.0
2022-04-11 15:35:00,75.86,75.93,75.83,75.93,320561.0,68.6085,68.6718,68.5813,68.6718,320561.0
2022-04-11 15:40:00,75.93,76.0,75.87,75.92,362890.0,68.6718,68.7351,68.6175,68.6627,362890.0
2022-04-11 15:45:00,75.91,75.98,75.87,75.91,651141.0,68.6537,68.717,68.6175,68.6537,651141.0
2022-04-11 15:50:00,75.91,76.02,75.8,75.84,668556.0,68.6537,68.7532,68.5542,68.5904,668556.0
2022-04-11 15:55:00,75.83,75.92,75.81,75.9,1140375.0,68.5813,68.6627,68.5633,68.6447,1140375.0
2022-04-12 09:30:00,75.7,76.05,75.43,75.99,708980.0,68.4638,68.7803,68.2196,68.7261,708980.0
2022-04-12 09:35:00,75.99,76.18,75.79,75.91,706615.0,68.7261,68.8979,68.5452,68.6537,706615.0
2022-04-12 09:40:00,75.91,76.07,75.66,75.87,866996.0,68.6537,68.7984,68.4276,68.6175,866996.0
2022-04-12 09:45:00,75.87,76.01,75.65,75.85,387230.0,68.6175,68.7441,68.4186,68.5994,387230.0
2022-04-12 09:50:00,75.84,75.92,75.75,75.82,521354.0,68.5904,68.6627,68.509,68.5723,521354.0
2022-04-12 09:55:00,75.82,75.88,75.69,75.82,397059.0,68.5723,68.6266,68.4547,68.5723,397059.0
2022-04-12 10:00:00,75.82,75.87,75.57,75.78,743718.0,68.5723,68.6175,68.3462,68.5361,743718.0
2022-04-12 10:05:00,75.78,75.84,75.56,75.73,272982.0,68.5361,68.5904,68.3372,68.4909,272982.0
2022-04-12 10:10:00,75.73,75.93,75.66,75.82,269597.0,68.4909,68.6718,68.4276,68.5723,269597.0
2022-04-12 10:15:00,75.81,75.98,75.81,75.94,322212.0,68.5633,68.717,68.5633,68.6808,322212.0
2022-04-12 10:20:00,75.95,76.08,75.93,75.95,193850.0,68.6899,68.8074,68.6718,68.6899,193850.0
2022-04-12 10:25:00,75.95,76.09,75.91,75.99,244998.0,68.6899,68.8165,68.6537,68.7261,244998.0
2022-04-12 10:30:00,75.99,76.06,75.87,75.94,247341.0,68.7261,68.7894,68.6175,68.6808,247341.0
2022-04-12 10:35:00,75.93,76.1,75.91,76.03,729984.0,68.6718,68.8255,68.6537,68.7622,729984.0
2022-04-12 10:40:00,76.04,76.18,76.03,76.13,194850.0,68.7713,68.8979,68.7622,68.8527,194850.0
2022-04-12 10:45:00,76.14,76.26,76.11,76.23,337428.0,68.8617,68.9702,68.8346,68.9431,337428.0
2022-04-12 10:50:00,76.23,76.34,76.17,76.24,211472.0,68.9431,69.0426,68.8888,68.9522,211472.0
2022-04-12 10:55:00,76.25,76.31,76.13,76.24,208324.0,68.9612,69.0155,68.8527,68.9522,208324.0
2022-04-12 11:00:00,76.25,76.32,76.19,76.29,202592.0,68.9612,69.0245,68.9069,68.9974,202592.0
2022-04-12 11:05:00,76.29,76.35,76.24,76.34,256268.0,68.9974,69.0516,68.9522,69.0426,256268.0
2022-04-12 11:10:00,76.35,76.39,76.22,76.3,304850.0,69.0516,69.0878,68.9341,69.0064,304850.0
2022-04-12 11:15:00,76.3,76.38,76.24,76.31,287074.0,69.0064,69.0788,68.9522,69.0155,287074.0
2022-04-12 11:20:00,76.32,76.43,76.29,76.37,297222.0,69.0245,69.124,68.9974,69.0697,297222.0
2022-04-12 11:25:00,76.38,76.5,76.37,76.43,191697.0,69.0788,69.1873,69.0697,69.124,191697.0
2022-04-12 11:30:00,76.44,76.48,76.37,76.43,170767.0,69.133,69.1692,69.0697,69.124,170767.0
2022-04-12 11:35:00,76.44,76.46,76.28,76.29,210571.0,69.133,69.1511,68.9883,68.9974,210571.0
2022-04-12 11:40:00,76.28,76.33,76.24,76.26,127406.0,68.9883,69.0336,68.9522,68.9702,127406.0
2022-04-12 11:45:00,76.26,76.36,76.26,76.36,193598.0,68.9702,69.0607,68.9702,69.0607,193598.0
2022-04-12 11:50:00,76.36,76.39,76.33,76.36,173655.0,69.0607,69.0878,69.0336,69.0607,173655.0
2022-04-12 11:55:00,76.36,76.42,76.35,76.37,121837.0,69.0607,69.1149,69.0516,69.0697,121837.0
2022-04-12 12:00:00,76.36,76.47,76.31,76.44,132106.0,69.0607,69.1602,69.0155,69.133,132106.0
2022-04-12 12:05:00,76.44,76.53,76.44,76.5,134506.0,69.133,69.2144,69.133,69.1873,134506.0
2022-04-12 12:10:00,76.5,76.56,76.47,76.56,144586.0,69.1873,69.2416,69.1602,69.2416,144586.0
2022-04-12 12:15:00,76.56,76.6,76.4,76.4,160262.0,69.2416,69.2777,69.0969,69.0969,160262.0
2022-04-12 12:20:00,76.39,76.48,76.37,76.44,400353.0,69.0878,69.1692,69.0697,69.133,400353.0
2022-04-12 12:25:00,76.45,76.46,76.33,76.37,213045.0,69.1421,69.1511,69.0336,69.0697,213045.0
2022-04-12 12:30:00,76.36,76.4,76.33,76.34,160886.0,69.0607,69.0969,69.0336,69.0426,160886.0
2022-04-12 12:35:00,76.35,76.42,76.32,76.39,333294.0,69.0516,69.1149,69.0245,69.0878,333294.0
2022-04-12 12:40:00,76.4,76.4,76.23,76.29,474042.0,69.0969,69.0969,68.9431,68.9974,474042.0
2022-04-12 12:45:00,76.29,76.35,76.26,76.33,326575.0,68.9974,69.0516,68.9702,69.0336,326575.0
2022-04-12 12:50:00,76.34,76.34,76.26,76.29,182406.0,69.0426,69.0426,68.9702,68.9974,182406.0
2022-04-12 12:55:00,76.3,76.35,76.28,76.3,164109.0,69.0064,69.0516,68.9883,69.0064,164109.0
2022-04-12 13:00:00,76.3,76.31,76.23,76.24,195167.0,69.0064,69.0155,68.9431,68.9522,195167.0
2022-04-12 13:05:00,76.24,76.27,76.18,76.2,374890.0,68.9522,68.9793,68.8979,68.916,374890.0
2022-04-12 13:10:00,76.2,76.28,76.18,76.19,198233.0,68.916,68.9883,68.8979,68.9069,198233.0
2022-04-12 13:15:00,76.2,76.27,76.19,76.2,200864.0,68.916,68.9793,68.9069,68.916,200864.0
2022-04-12 13:20:00,76.2,76.22,76.15,76.22,268603.0,68.916,68.9341,68.8708,68.9341,268603.0
2022-04-12 13:25:00,76.22,76.24,76.12,76.14,172404.0,68.9341,68.9522,68.8436,68.8617,172404.0
2022-04-12 13:30:00,76.13,76.19,76.09,76.18,198118.0,68.8527,68.9069,68.8165,68.8979,198118.0
2022-04-12 13:35:00,76.18,76.21,76.13,76.14,85614.0,68.8979,68.925,68.8527,68.8617,85614.0
2022-04-12 13:40:00,76.14,76.15,76.06,76.08,116647.0,68.8617,68.8708,68.7894,68.8074,116647.0
2022-04-12 13:45:00,76.09,76.12,76.07,76.09,318434.0,68.8165,68.8436,68.7984,68.8165,318434.0
2022-04-12 13:50:00,76.08,76.1,76.04,76.08,155882.0,68.8074,68.8255,68.7713,68.8074,155882.0
2022-04-12 13:55:00,76.08,76.09,76.04,76.08,117254.0,68.8074,68.8165,68.7713,68.8074,117254.0
2022-04-12 14:00:00,76.08,76.17,76.06,76.15,150616.0,68.8074,68.8888,68.7894,68.8708,150616.0
2022-04-12 14:05:00,76.14,76.2,76.12,76.16,106736.0,68.8617,68.916,68.8436,68.8798,106736.0
2022-04-12 14:10:00,76.16,76.2,76.13,76.2,105608.0,68.8798,68.916,68.8527,68.916,105608.0
2022-04-12 14:15:00,76.19,76.21,76.15,76.2,154043.0,68.9069,68.925,68.8708,68.916,154043.0
2022-04-12 14:20:00,76.19,76.34,76.19,76.33,143085.0,68.9069,69.0426,68.9069,69.0336,143085.0
2022-04-12 14:25:00,76.32,76.34,76.24,76.28,112960.0,69.0245,69.0426,68.9522,68.9883,112960.0
2022-04-12 14:30:00,76.28,76.34,76.26,76.33,124119.0,68.9883,69.0426,68.9702,69.0336,124119.0
2022-04-12 14:35:00,76.32,76.38,76.3,76.34,178803.0,69.0245,69.0788,69.0064,69.0426,178803.0
2022-04-12 14:40:00,76.34,76.35,76.23,76.26,119291.0,69.0426,69.0516,68.9431,68.9702,119291.0
2022-04-12 14:45:00,76.26,76.31,76.21,76.21,126028.0,68.9702,69.0155,68.925,68.925,126028.0
2022-04-12 14:50:00,76.21,76.24,76.17,76.24,86550.0,68.925,68.9522,68.8888,68.9522,86550.0
2022-04-12 14:55:00,76.23,76.32,76.21,76.28,156832.0,68.9431,69.0245,68.925,68.9883,156832.0
2022-04-12 15:00:00,76.28,76.31,76.25,76.27,129020.0,68.9883,69.0155,68.9612,68.9793,129020.0
2022-04-12 15:05:00,76.27,76.29,76.18,76.2,98477.0,68.9793,68.9974,68.8979,68.916,98477.0
2022-04-12 15:10:00,76.2,76.21,76.11,76.15,167618.0,68.916,68.925,68.8346,68.8708,167618.0
2022-04-12 15:15:00,76.14,76.16,76.06,76.1,127569.0,68.8617,68.8798,68.7894,68.8255,127569.0
2022-04-12 15:20:00,76.11,76.14,76.09,76.11,175995.0,68.8346,68.8617,68.8165,68.8346,175995.0
2022-04-12 15:25:00,76.1,76.12,76.04,76.09,177252.0,68.8255,68.8436,68.7713,68.8165,177252.0
2022-04-12 15:30:00,76.08,76.09,76.02,76.03,205761.0,68.8074,68.8165,68.7532,68.7622,205761.0
2022-04-12 15:35:00,76.03,76.14,75.99,76.12,217913.0,68.7622,68.8617,68.7261,68.8436,217913.0
2022-04-12 15:40:00,76.12,76.15,76.05,76.11,704288.0,68.8436,68.8708,68.7803,68.8346,704288.0
2022-04-12 15:45:00,76.1,76.19,76.06,76.11,740552.0,68.8255,68.9069,68.7894,68.8346,740552.0
2022-04-12 15:50:00,76.11,76.2,76.08,76.16,495895.0,68.8346,68.916,68.8074,68.8798,495895.0
2022-04-12 15:55:00,76.15,76.26,76.14,76.19,546353.0,68.8708,68.9702,68.8617,68.9069,546353.0
2022-04-13 09:30:00,76.33,76.41,76.21,76.38,627505.0,69.0336,69.1059,68.925,69.0788,627505.0
2022-04-13 09:35:00,76.38,76.39,76.15,76.17,381096.0,69.0788,69.0878,68.8708,68.8888,381096.0
2022-04-13 09:40:00,76.18,76.35,76.11,76.14,385691.0,68.8979,69.0516,68.8346,68.8617,385691.0
2022-04-13 09:45:00,76.13,76.16,75.93,76.03,191786.0,68.8527,68.8798,68.6718,68.7622,191786.0
2022-04-13 09:50:00,76.05,76.07,75.95,76.0,295690.0,68.7803,68.7984,68.6899,68.7351,295690.0
2022-04-13 09:55:00,76.01,76.05,75.89,75.99,314148.0,68.7441,68.7803,68.6356,68.7261,314148.0
2022-04-13 10:00:00,75.99,76.06,75.85,75.86,270316.0,68.7261,68.7894,68.5994,68.6085,270316.0
2022-04-13 10:05:00,75.86,75.92,75.78,75.79,234424.0,68.6085,68.6627,68.5361,68.5452,234424.0
2022-04-13 10:10:00,75.8,75.82,75.7,75.77,404377.0,68.5542,68.5723,68.4638,68.5271,404377.0
2022-04-13 10:15:00,75.76,75.78,75.66,75.69,309038.0,68.518,68.5361,68.4276,68.4547,309038.0
2022-04-13 10:20:00,75.69,75.74,75.61,75.65,600996.0,68.4547,68.4999,68.3824,68.4186,600996.0
2022-04-13 10:25:00,75.65,75.78,75.61,75.7,279437.0,68.4186,68.5361,68.3824,68.4638,279437.0
2022-04-13 10:30:00,75.7,75.79,75.59,75.78,143971.0,68.4638,68.5452,68.3643,68.5361,143971.0
2022-04-13 10:35:00,75.77,75.84,75.72,75.72,269118.0,68.5271,68.5904,68.4819,68.4819,269118.0
2022-04-13 10:40:00,75.72,75.74,75.61,75.64,240036.0,68.4819,68.4999,68.3824,68.4095,240036.0
2022-04-13 10:45:00,75.65,75.69,75.55,75.59,210683.0,68.4186,68.4547,68.3281,68.3643,210683.0
2022-04-13 10:50:00,75.58,75.63,75.55,75.62,164459.0,68.3552,68.4005,68.3281,68.3914,164459.0
2022-04-13 10:55:00,75.62,75.75,75.62,75.75,125278.0,68.3914,68.509,68.3914,68.509,125278.0
2022-04-13 11:00:00,75.74,75.79,75.7,75.77,187477.0,68.4999,68.5452,68.4638,68.5271,187477.0
2022-04-13 11:05:00,75.77,75.77,75.69,75.7,141751.0,68.5271,68.5271,68.4547,68.4638,141751.0
2022-04-13 11:10:00,75.71,75.75,75.7,75.72,101934.0,68.4728,68.509,68.4638,68.4819,101934.0
2022-04-13 11:15:00,75.72,75.8,75.7,75.78,123372.0,68.4819,68.5542,68.4638,68.5361,123372.0
2022-04-13 11:20:00,75.77,75.77,75.65,75.69,134184.0,68.5271,68.5271,68.4186,68.4547,134184.0
2022-04-13 11:25:00,75.69,75.73,75.65,75.71,100670.0,68.4547,68.4909,68.4186,68.4728,100670.0
2022-04-13 11:30:00,75.71,75.77,75.64,75.71,144429.0,68.4728,68.5271,68.4095,68.4728,144429.0
2022-04-13 11:35:00,75.72,75.76,75.68,75.74,82572.0,68.4819,68.518,68.4457,68.4999,82572.0
2022-04-13 11:40:00,75.74,75.82,75.7,75.81,89593.0,68.4999,68.5723,68.4638,68.5633,89593.0
2022-04-13 11:45:00,75.81,75.83,75.77,75.81,50472.0,68.5633,68.5813,68.5271,68.5633,50472.0
2022-04-13 11:50:00,75.81,75.83,75.73,75.75,149219.0,68.5633,68.5813,68.4909,68.509,149219.0
2022-04-13 11:55:00,75.75,75.75,75.69,75.69,163505.0,68.509,68.509,68.4547,68.4547,163505.0
2022-04-13 12:00:00,75.69,75.77,75.69,75.73,109369.0,68.4547,68.5271,68.4547,68.4909,109369.0
2022-04-13 12:05:00,75.72,75.74,75.67,75.72,102429.0,68.4819,68.4999,68.4366,68.4819,102429.0
2022-04-13 12:10:00,75.72,75.77,75.69,75.77,156346.0,68.4819,68.5271,68.4547,68.5271,156346.0
2022-04-13 12:15:00,75.78,75.84,75.76,75.83,188992.0,68.5361,68.5904,68.518,68.5813,188992.0
2022-04-13 12:20:00,75.83,75.88,75.81,75.85,216391.0,68.5813,68.6266,68.5633,68.5994,216391.0
2022-04-13 12:25:00,75.85,75.9,75.84,75.86,118950.0,68.5994,68.6447,68.5904,68.6085,118950.0
2022-04-13 12:30:00,75.86,75.93,75.86,75.89,70663.0,68.6085,68.6718,68.6085,68.6356,70663.0
2022-04-13 12:35:00,75.9,75.92,75.83,75.83,75677.0,68.6447,68.6627,68.5813,68.5813,75677.0
2022-04-13 12:40:00,75.84,75.88,75.83,75.86,97563.0,68.5904,68.6266,68.5813,68.6085,97563.0
2022-04-13 12:45:00,75.85,75.93,75.85,75.91,157319.0,68.5994,68.6718,68.5994,68.6537,157319.0
2022-04-13 12:50:00,75.91,75.93,75.89,75.9,52816.0,68.6537,68.6718,68.6356,68.6447,52816.0
2022-04-13 12:55:00,75.9,75.93,75.81,75.81,175467.0,68.6447,68.6718,68.5633,68.5633,175467.0
2022-04-13 13:00:00,75.8,75.88,75.79,75.83,234848.0,68.5542,68.6266,68.5452,68.5813,234848.0
2022-04-13 13:05:00,75.83,75.89,75.82,75.84,164038.0,68.5813,68.6356,68.5723,68.5904,164038.0
2022-04-13 13:10:00,75.85,75.91,75.83,75.89,108806.0,68.5994,68.6537,68.5813,68.6356,108806.0
2022-04-13 13:15:00,75.9,75.97,75.88,75.95,80536.0,68.6447,68.708,68.6266,68.6899,80536.0
2022-04-13 13:20:00,75.95,76.0,75.94,75.94,59035.0,68.6899,68.7351,68.6808,68.6808,59035.0
2022-04-13 13:25:00,75.95,75.96,75.86,75.87,74987.0,68.6899,68.6989,68.6085,68.6175,74987.0
2022-04-13 13:30:00,75.88,75.88,75.79,75.81,78842.0,68.6266,68.6266,68.5452,68.5633,78842.0
2022-04-13 13:35:00,75.82,75.86,75.77,75.83,117530.0,68.5723,68.6085,68.5271,68.5813,117530.0
2022-04-13 13:40:00,75.82,75.89,75.8,75.87,172082.0,68.5723,68.6356,68.5542,68.6175,172082.0
2022-04-13 13:45:00,75.87,75.88,75.82,75.87,100056.0,68.6175,68.6266,68.5723,68.6175,100056.0
2022-04-13 13:50:00,75.86,75.93,75.85,75.91,136201.0,68.6085,68.6718,68.5994,68.6537,136201.0
2022-04-13 13:55:00,75.91,75.94,75.88,75.92,86466.0,68.6537,68.6808,68.6266,68.6627,86466.0
2022-04-13 14:00:00,75.91,75.94,75.9,75.93,122302.0,68.6537,68.6808,68.6447,68.6718,122302.0
2022-04-13 14:05:00,75.92,75.97,75.91,75.96,139823.0,68.6627,68.708,68.6537,68.6989,139823.0
2022-04-13 14:10:00,75.96,75.96,75.9,75.95,96619.0,68.6989,68.6989,68.6447,68.6899,96619.0
2022-04-13 14:15:00,75.96,76.03,75.95,76.03,82520.0,68.6989,68.7622,68.6899,68.7622,82520.0
2022-04-13 14:20:00,76.03,76.05,75.98,76.0,127407.0,68.7622,68.7803,68.717,68.7351,127407.0
2022-04-13 14:25:00,76.0,76.04,75.96,76.01,150333.0,68.7351,68.7713,68.6989,68.7441,150333.0
2022-04-13 14:30:00,76.01,76.05,75.97,76.0,95029.0,68.7441,68.7803,68.708,68.7351,95029.0
2022-04-13 14:35:00,75.99,76.03,75.97,76.03,131921.0,68.7261,68.7622,68.708,68.7622,131921.0
2022-04-13 14:40:00,76.02,76.11,76.02,76.11,115320.0,68.7532,68.8346,68.7532,68.8346,115320.0
2022-04-13 14:45:00,76.1,76.12,76.06,76.09,94009.0,68.8255,68.8436,68.7894,68.8165,94009.0
2022-04-13 14:50:00,76.1,76.11,76.05,76.05,101442.0,68.8255,68.8346,68.7803,68.7803,101442.0
2022-04-13 14:55:00,76.05,76.08,76.04,76.05,114159.0,68.7803,68.8074,68.7713,68.7803,114159.0
2022-04-13 15:00:00,76.05,76.08,76.02,76.04,163546.0,68.7803,68.8074,68.7532,68.7713,163546.0
2022-04-13 15:05:00,76.03,76.08,75.99,76.06,238257.0,68.7622,68.8074,68.7261,68.7894,238257.0
2022-04-13 15:10:00,76.05,76.05,76.01,76.03,144390.0,68.7803,68.7803,68.7441,68.7622,144390.0
2022-04-13 15:15:00,76.02,76.03,75.98,76.0,210133.0,68.7532,68.7622,68.717,68.7351,210133.0
2022-04-13 15:20:00,75.99,76.01,75.96,75.96,152100.0,68.7261,68.7441,68.6989,68.6989,152100.0
2022-04-13 15:25:00,75.97,76.01,75.93,75.95,240635.0,68.708,68.7441,68.6718,68.6899,240635.0
2022-04-13 15:30:00,75.95,76.0,75.89,75.99,303217.0,68.6899,68.7351,68.6356,68.7261,303217.0
2022-04-13 15:35:00,75.99,76.04,75.94,76.02,411793.0,68.7261,68.7713,68.6808,68.7532,411793.0
2022-04-13 15:40:00,76.01,76.05,75.99,76.05,211603.0,68.7441,68.7803,68.7261,68.7803,211603.0
2022-04-13 15:45:00,76.05,76.12,76.04,76.12,420143.0,68.7803,68.8436,68.7713,68.8436,420143.0
2022-04-13 15:50:00,76.12,76.13,76.03,76.05,508356.0,68.8436,68.8527,68.7622,68.7803,508356.0
2022-04-13 15:55:00,76.05,76.12,76.03,76.08,774354.0,68.7803,68.8436,68.7622,68.8074,774354.0
2022-04-14 09:30:00,76.24,76.37,76.04,76.27,507166.0,68.9522,69.0697,68.7713,68.9793,507166.0
2022-04-14 09:35:00,76.26,76.53,76.25,76.39,295543.0,68.9702,69.2144,68.9612,69.0878,295543.0
2022-04-14 09:40:00,76.39,76.44,76.24,76.25,390157.0,69.0878,69.133,68.9522,68.9612,390157.0
2022-04-14 09:45:00,76.24,76.32,76.15,76.22,273912.0,68.9522,69.0245,68.8708,68.9341,273912.0
2022-04-14 09:50:00,76.21,76.25,76.13,76.2,129868.0,68.925,68.9612,68.8527,68.916,129868.0
2022-04-14 09:55:00,76.19,76.32,76.13,76.19,260626.0,68.9069,69.0245,68.8527,68.9069,260626.0
2022-04-14 10:00:00,76.18,76.39,76.18,76.35,166616.0,68.8979,69.0878,68.8979,69.0516,166616.0
2022-04-14 10:05:00,76.35,76.37,76.18,76.22,292332.0,69.0516,69.0697,68.8979,68.9341,292332.0
2022-04-14 10:10:00,76.22,76.23,76.11,76.14,208373.0,68.9341,68.9431,68.8346,68.8617,208373.0
2022-04-14 10:15:00,76.14,76.18,76.06,76.15,148501.0,68.8617,68.8979,68.7894,68.8708,148501.0
2022-04-14 10:20:00,76.16,76.31,76.14,76.18,133799.0,68.8798,69.0155,68.8617,68.8979,133799.0
2022-04-14 10:25:00,76.19,76.2,76.11,76.14,88324.0,68.9069,68.916,68.8346,68.8617,88324.0
2022-04-14 10:30:00,76.15,76.25,76.13,76.23,168742.0,68.8708,68.9612,68.8527,68.9431,168742.0
2022-04-14 10:35:00,76.23,76.28,76.14,76.19,146781.0,68.9431,68.9883,68.8617,68.9069,146781.0
2022-04-14 10:40:00,76.2,76.3,76.18,76.26,122014.0,68.916,69.0064,68.8979,68.9702,122014.0
2022-04-14 10:45:00,76.26,76.38,76.21,76.37,147035.0,68.9702,69.0788,68.925,69.0697,147035.0
2022-04-14 10:50:00,76.36,76.36,76.28,76.3,122468.0,69.0607,69.0607,68.9883,69.0064,122468.0
2022-04-14 10:55:00,76.3,76.36,76.28,76.31,99970.0,69.0064,69.0607,68.9883,69.0155,99970.0
2022-04-14 11:00:00,76.31,76.36,76.28,76.31,155549.0,69.0155,69.0607,68.9883,69.0155,155549.0
2022-04-14 11:05:00,76.31,76.35,76.29,76.31,140999.0,69.0155,69.0516,68.9974,69.0155,140999.0
2022-04-14 11:10:00,76.31,76.34,76.27,76.27,107785.0,69.0155,69.0426,68.9793,68.9793,107785.0
2022-04-14 11:15:00,76.28,76.31,76.2,76.21,110456.0,68.9883,69.0155,68.916,68.925,110456.0
2022-04-14 11:20:00,76.2,76.21,76.05,76.11,169135.0,68.916,68.925,68.7803,68.8346,169135.0
2022-04-14 11:25:00,76.12,76.2,76.11,76.19,114463.0,68.8436,68.916,68.8346,68.9069,114463.0
2022-04-14 11:30:00,76.18,76.25,76.17,76.23,126799.0,68.8979,68.9612,68.8888,68.9431,126799.0
2022-04-14 11:35:00,76.24,76.25,76.16,76.17,118186.0,68.9522,68.9612,68.8798,68.8888,118186.0
2022-04-14 11:40:00,76.16,76.17,76.06,76.09,172351.0,68.8798,68.8888,68.7894,68.8165,172351.0
2022-04-14 11:45:00,76.08,76.11,76.05,76.05,152524.0,68.8074,68.8346,68.7803,68.7803,152524.0
2022-04-14 11:50:00,76.04,76.1,75.98,76.09,194445.0,68.7713,68.8255,68.717,68.8165,194445.0
2022-04-14 11:55:00,76.09,76.17,76.06,76.16,69613.0,68.8165,68.8888,68.7894,68.8798,69613.0
2022-04-14 12:00:00,76.16,76.24,76.15,76.19,100112.0,68.8798,68.9522,68.8708,68.9069,100112.0
2022-04-14 12:05:00,76.19,76.22,76.15,76.21,97085.0,68.9069,68.9341,68.8708,68.925,97085.0
2022-04-14 12:10:00,76.22,76.23,76.19,76.2,141878.0,68.9341,68.9431,68.9069,68.916,141878.0
2022-04-14 12:15:00,76.2,76.2,76.15,76.17,87019.0,68.916,68.916,68.8708,68.8888,87019.0
2022-04-14 12:20:00,76.16,76.16,76.04,76.09,186989.0,68.8798,68.8798,68.7713,68.8165,186989.0
2022-04-14 12:25:00,76.1,76.17,76.1,76.15,112534.0,68.8255,68.8888,68.8255,68.8708,112534.0
2022-04-14 12:30:00,76.15,76.2,76.13,76.17,117996.0,68.8708,68.916,68.8527,68.8888,117996.0
2022-04-14 12:35:00,76.17,76.23,76.14,76.22,101956.0,68.8888,68.9431,68.8617,68.9341,101956.0
2022-04-14 12:40:00,76.22,76.26,76.18,76.24,82885.0,68.9341,68.9702,68.8979,68.9522,82885.0
2022-04-14 12:45:00,76.24,76.3,76.24,76.28,67126.0,68.9522,69.0064,68.9522,68.9883,67126.0
2022-04-14 12:50:00,76.28,76.31,76.26,76.29,45044.0,68.9883,69.0155,68.9702,68.9974,45044.0
2022-04-14 12:55:00,76.3,76.34,76.27,76.33,157272.0,69.0064,69.0426,68.9793,69.0336,157272.0
2022-04-14 13:00:00,76.33,76.34,76.21,76.22,92504.0,69.0336,69.0426,68.925,68.9341,92504.0
2022-04-14 13:05:00,76.22,76.23,76.1,76.17,136498.0,68.9341,68.9431,68.8255,68.8888,136498.0
2022-04-14 13:10:00,76.18,76.3,76.18,76.27,85822.0,68.8979,69.0064,68.8979,68.9793,85822.0
2022-04-14 13:15:00,76.27,76.33,76.27,76.31,123475.0,68.9793,69.0336,68.9793,69.0155,123475.0
2022-04-14 13:20:00,76.31,76.36,76.29,76.34,92248.0,69.0155,69.0607,68.9974,69.0426,92248.0
2022-04-14 13:25:00,76.34,76.38,76.33,76.37,66066.0,69.0426,69.0788,69.0336,69.0697,66066.0
2022-04-14 13:30:00,76.37,76.43,76.36,76.4,51582.0,69.0697,69.124,69.0607,69.0969,51582.0
2022-04-14 13:35:00,76.39,76.44,76.38,76.41,68215.0,69.0878,69.133,69.0788,69.1059,68215.0
2022-04-14 13:40:00,76.4,76.47,76.37,76.46,101397.0,69.0969,69.1602,69.0697,69.1511,101397.0
2022-04-14 13:45:00,76.47,76.48,76.44,76.45,90875.0,69.1602,69.1692,69.133,69.1421,90875.0
2022-04-14 13:50:00,76.44,76.46,76.41,76.44,74760.0,69.133,69.1511,69.1059,69.133,74760.0
2022-04-14 13:55:00,76.44,76.53,76.44,76.52,136162.0,69.133,69.2144,69.133,69.2054,136162.0
2022-04-14 14:00:00,76.52,76.6,76.49,76.58,222851.0,69.2054,69.2777,69.1783,69.2597,222851.0
2022-04-14 14:05:00,76.58,76.58,76.49,76.49,149629.0,69.2597,69.2597,69.1783,69.1783,149629.0
2022-04-14 14:10:00,76.5,76.51,76.39,76.41,101999.0,69.1873,69.1963,69.0878,69.1059,101999.0
2022-04-14 14:15:00,76.42,76.43,76.35,76.37,86301.0,69.1149,69.124,69.0516,69.0697,86301.0
2022-04-14 14:20:00,76.36,76.39,76.34,76.37,96585.0,69.0607,69.0878,69.0426,69.0697,96585.0
2022-04-14 14:25:00,76.38,76.41,76.32,76.4,140307.0,69.0788,69.1059,69.0245,69.0969,140307.0
2022-04-14 14:30:00,76.41,76.46,76.39,76.45,104657.0,69.1059,69.1511,69.0878,69.1421,104657.0
2022-04-14 14:35:00,76.44,76.48,76.42,76.42,92489.0,69.133,69.1692,69.1149,69.1149,92489.0
2022-04-14 14:40:00,76.43,76.45,76.37,76.38,105800.0,69.124,69.1421,69.0697,69.0788,105800.0
2022-04-14 14:45:00,76.38,76.42,76.34,76.42,107742.0,69.0788,69.1149,69.0426,69.1149,107742.0
2022-04-14 14:50:00,76.42,76.43,76.3,76.34,115343.0,69.1149,69.124,69.0064,69.0426,115343.0
2022-04-14 14:55:00,76.34,76.35,76.28,76.32,195316.0,69.0426,69.0516,68.9883,69.0245,195316.0
2022-04-14 15:00:00,76.31,76.41,76.29,76.37,157546.0,69.0155,69.1059,68.9974,69.0697,157546.0
2022-04-14 15:05:00,76.37,76.4,76.3,76.3,208760.0,69.0697,69.0969,69.0064,69.0064,208760.0
2022-04-14 15:10:00,76.31,76.32,76.28,76.29,119667.0,69.0155,69.0245,68.9883,68.9974,119667.0
2022-04-14 15:15:00,76.3,76.4,76.29,76.38,241903.0,69.0064,69.0969,68.9974,69.0788,241903.0
2022-04-14 15:20:00,76.38,76.41,76.32,76.35,140746.0,69.0788,69.1059,69.0245,69.0516,140746.0
2022-04-14 15:25:00,76.35,76.35,76.28,76.3,165143.0,69.0516,69.0516,68.9883,69.0064,165143.0
2022-04-14 15:30:00,76.31,76.32,76.18,76.18,341629.0,69.0155,69.0245,68.8979,68.8979,341629.0
2022-04-14 15:35:00,76.18,76.26,76.16,76.2,331268.0,68.8979,68.9702,68.8798,68.916,331268.0
2022-04-14 15:40:00,76.2,76.26,76.18,76.23,285584.0,68.916,68.9702,68.8979,68.9431,285584.0
2022-04-14 15:45:00,76.22,76.24,76.13,76.17,441806.0,68.9341,68.9522,68.8527,68.8888,441806.0
2022-04-14 15:50:00,76.17,76.19,76.11,76.15,513195.0,68.8888,68.9069,68.8346,68.8708,513195.0
2022-04-14 15:55:00,76.15,76.17,76.05,76.07,647180.0,68.8708,68.8888,68.7803,68.7984,647180.0
2022-04-18 09:30:00,76.21,76.47,76.18,76.36,468585.0,68.925,69.1602,68.8979,69.0607,468585.0
2022-04-18 09:35:00,76.36,76.61,76.35,76.56,267946.0,69.0607,69.2868,69.0516,69.2416,267946.0
2022-04-18 09:40:00,76.55,76.59,76.39,76.44,257468.0,69.2325,69.2687,69.0878,69.133,257468.0
2022-04-18 09:45:00,76.45,76.53,76.41,76.46,369465.0,69.1421,69.2144,69.1059,69.1511,369465.0
2022-04-18 09:50:00,76.46,76.48,76.3,76.31,209670.0,69.1511,69.1692,69.0064,69.0155,209670.0
2022-04-18 09:55:00,76.31,76.31,76.08,76.1,197102.0,69.0155,69.0155,68.8074,68.8255,197102.0
2022-04-18 10:00:00,76.09,76.15,75.94,75.96,203164.0,68.8165,68.8708,68.6808,68.6989,203164.0
2022-04-18 10:05:00,75.96,76.02,75.89,75.95,183986.0,68.6989,68.7532,68.6356,68.6899,183986.0
2022-04-18 10:10:00,75.96,76.03,75.95,75.99,163228.0,68.6989,68.7622,68.6899,68.7261,163228.0
2022-04-18 10:15:00,75.98,76.03,75.85,76.01,358156.0,68.717,68.7622,68.5994,68.7441,358156.0
2022-04-18 10:20:00,76.01,76.12,76.0,76.06,265194.0,68.7441,68.8436,68.7351,68.7894,265194.0
2022-04-18 10:25:00,76.06,76.08,75.85,75.86,157148.0,68.7894,68.8074,68.5994,68.6085,157148.0
2022-04-18 10:30:00,75.85,76.07,75.83,76.04,280347.0,68.5994,68.7984,68.5813,68.7713,280347.0
2022-04-18 10:35:00,76.04,76.17,76.03,76.06,147388.0,68.7713,68.8888,68.7622,68.7894,147388.0
2022-04-18 10:40:00,76.05,76.09,75.96,75.97,206387.0,68.7803,68.8165,68.6989,68.708,206387.0
2022-04-18 10:45:00,75.97,75.98,75.89,75.9,181565.0,68.708,68.717,68.6356,68.6447,181565.0
2022-04-18 10:50:00,75.9,75.92,75.83,75.84,190949.0,68.6447,68.6627,68.5813,68.5904,190949.0
2022-04-18 10:55:00,75.84,75.95,75.82,75.93,170378.0,68.5904,68.6899,68.5723,68.6718,170378.0
2022-04-18 11:00:00,75.93,75.97,75.88,75.91,131258.0,68.6718,68.708,68.6266,68.6537,131258.0
2022-04-18 11:05:00,75.91,75.94,75.84,75.89,159199.0,68.6537,68.6808,68.5904,68.6356,159199.0
2022-04-18 11:10:00,75.89,75.95,75.85,75.95,115113.0,68.6356,68.6899,68.5994,68.6899,115113.0
2022-04-18 11:15:00,75.95,76.01,75.93,76.01,120356.0,68.6899,68.7441,68.6718,68.7441,120356.0
2022-04-18 11:20:00,76.02,76.03,75.9,75.92,95111.0,68.7532,68.7622,68.6447,68.6627,95111.0
2022-04-18 11:25:00,75.91,75.93,75.84,75.9,137329.0,68.6537,68.6718,68.5904,68.6447,137329.0
2022-04-18 11:30:00,75.9,75.98,75.88,75.95,110468.0,68.6447,68.717,68.6266,68.6899,110468.0
2022-04-18 11:35:00,75.95,75.99,75.89,75.9,102583.0,68.6899,68.7261,68.6356,68.6447,102583.0
2022-04-18 11:40:00,75.9,75.91,75.83,75.9,116964.0,68.6447,68.6537,68.5813,68.6447,116964.0
2022-04-18 11:45:00,75.9,75.9,75.85,75.86,108437.0,68.6447,68.6447,68.5994,68.6085,108437.0
2022-04-18 11:50:00,75.86,75.9,75.84,75.88,98754.0,68.6085,68.6447,68.5904,68.6266,98754.0
2022-04-18 11:55:00,75.87,75.96,75.86,75.95,64150.0,68.6175,68.6989,68.6085,68.6899,64150.0
2022-04-18 12:00:00,75.95,75.99,75.89,75.9,75057.0,68.6899,68.7261,68.6356,68.6447,75057.0
2022-04-18 12:05:00,75.89,75.95,75.86,75.94,73443.0,68.6356,68.6899,68.6085,68.6808,73443.0
2022-04-18 12:10:00,75.92,76.08,75.91,76.07,139208.0,68.6627,68.8074,68.6537,68.7984,139208.0
2022-04-18 12:15:00,76.06,76.1,76.01,76.06,109143.0,68.7894,68.8255,68.7441,68.7894,109143.0
2022-04-18 12:20:00,76.05,76.12,76.05,76.12,66655.0,68.7803,68.8436,68.7803,68.8436,66655.0
2022-04-18 12:25:00,76.12,76.12,75.99,76.02,85320.0,68.8436,68.8436,68.7261,68.7532,85320.0
2022-04-18 12:30:00,76.03,76.04,75.93,75.94,89712.0,68.7622,68.7713,68.6718,68.6808,89712.0
2022-04-18 12:35:00,75.94,75.96,75.88,75.9,65192.0,68.6808,68.6989,68.6266,68.6447,65192.0
2022-04-18 12:40:00,75.9,75.9,75.82,75.83,112612.0,68.6447,68.6447,68.5723,68.5813,112612.0
2022-04-18 12:45:00,75.84,75.89,75.82,75.83,120423.0,68.5904,68.6356,68.5723,68.5813,120423.0
2022-04-18 12:50:00,75.83,75.91,75.83,75.9,68025.0,68.5813,68.6537,68.5813,68.6447,68025.0
2022-04-18 12:55:00,75.91,75.91,75.86,75.88,76462.0,68.6537,68.6537,68.6085,68.6266,76462.0
2022-04-18 13:00:00,75.88,75.91,75.84,75.88,110226.0,68.6266,68.6537,68.5904,68.6266,110226.0
2022-04-18 13:05:00,75.87,75.92,75.86,75.9,128029.0,68.6175,68.6627,68.6085,68.6447,128029.0
2022-04-18 13:10:00,75.9,75.95,75.84,75.85,118575.0,68.6447,68.6899,68.5904,68.5994,118575.0
2022-04-18 13:15:00,75.85,75.85,75.72,75.72,108940.0,68.5994,68.5994,68.4819,68.4819,108940.0
2022-04-18 13:20:00,75.72,75.84,75.7,75.84,146326.0,68.4819,68.5904,68.4638,68.5904,146326.0
2022-04-18 13:25:00,75.83,75.93,75.82,75.93,158475.0,68.5813,68.6718,68.5723,68.6718,158475.0
2022-04-18 13:30:00,75.92,75.99,75.91,75.95,139320.0,68.6627,68.7261,68.6537,68.6899,139320.0
2022-04-18 13:35:00,75.94,76.03,75.94,75.99,136745.0,68.6808,68.7622,68.6808,68.7261,136745.0
2022-04-18 13:40:00,76.0,76.05,75.95,75.96,90773.0,68.7351,68.7803,68.6899,68.6989,90773.0
2022-04-18 13:45:00,75.95,75.98,75.88,75.93,76253.0,68.6899,68.717,68.6266,68.6718,76253.0
2022-04-18 13:50:00,75.92,75.92,75.84,75.87,91265.0,68.6627,68.6627,68.5904,68.6175,91265.0
2022-04-18 13:55:00,75.87,75.97,75.86,75.88,175187.0,68.6175,68.708,68.6085,68.6266,175187.0
2022-04-18 14:00:00,75.89,75.92,75.83,75.85,124005.0,68.6356,68.6627,68.5813,68.5994,124005.0
2022-04-18 14:05:00,75.85,75.88,75.83,75.86,147399.0,68.5994,68.6266,68.5813,68.6085,147399.0
2022-04-18 14:10:00,75.86,75.94,75.85,75.9,93585.0,68.6085,68.6808,68.5994,68.6447,93585.0
2022-04-18 14:15:00,75.9,75.91,75.76,75.83,189314.0,68.6447,68.6537,68.518,68.5813,189314.0
2022-04-18 14:20:00,75.83,75.85,75.75,75.8,147209.0,68.5813,68.5994,68.509,68.5542,147209.0
2022-04-18 14:25:00,75.81,75.84,75.7,75.71,191244.0,68.5633,68.5904,68.4638,68.4728,191244.0
2022-04-18 14:30:00,75.7,75.74,75.66,75.67,208377.0,68.4638,68.4999,68.4276,68.4366,208377.0
2022-04-18 14:35:00,75.67,75.77,75.67,75.7,152600.0,68.4366,68.5271,68.4366,68.4638,152600.0
2022-04-18 14:40:00,75.71,75.72,75.66,75.7,118968.0,68.4728,68.4819,68.4276,68.4638,118968.0
2022-04-18 14:45:00,75.7,75.76,75.66,75.75,235344.0,68.4638,68.518,68.4276,68.509,235344.0
2022-04-18 14:50:00,75.75,75.81,75.72,75.77,111171.0,68.509,68.5633,68.4819,68.5271,111171.0
2022-04-18 14:55:00,75.77,75.78,75.7,75.71,96627.0,68.5271,68.5361,68.4638,68.4728,96627.0
2022-04-18 15:00:00,75.7,75.73,75.67,75.67,96487.0,68.4638,68.4909,68.4366,68.4366,96487.0
2022-04-18 15:05:00,75.68,75.68,75.59,75.62,148766.0,68.4457,68.4457,68.3643,68.3914,148766.0
2022-04-18 15:10:00,75.62,75.66,75.53,75.53,159998.0,68.3914,68.4276,68.31,68.31,159998.0
2022-04-18 15:15:00,75.53,75.58,75.5,75.52,116361.0,68.31,68.3552,68.2829,68.301,116361.0
2022-04-18 15:20:00,75.52,75.52,75.45,75.47,229526.0,68.301,68.301,68.2377,68.2558,229526.0
2022-04-18 15:25:00,75.47,75.49,75.41,75.44,337118.0,68.2558,68.2738,68.2015,68.2286,337118.0
2022-04-18 15:30:00,75.43,75.44,75.32,75.34,286604.0,68.2196,68.2286,68.1201,68.1382,286604.0
2022-04-18 15:35:00,75.33,75.43,75.32,75.42,281197.0,68.1291,68.2196,68.1201,68.2105,281197.0
2022-04-18 15:40:00,75.43,75.51,75.4,75.5,340437.0,68.2196,68.2919,68.1925,68.2829,340437.0
2022-04-18 15:45:00,75.49,75.53,75.46,75.51,363537.0,68.2738,68.31,68.2467,68.2919,363537.0
2022-04-18 15:50:00,75.52,75.61,75.47,75.59,519995.0,68.301,68.3824,68.2558,68.3643,519995.0
2022-04-18 15:55:00,75.59,75.7,75.57,75.7,605306.0,68.3643,68.4638,68.3462,68.4638,605306.0
2022-04-19 09:30:00,75.9,76.0,75.77,75.88,470798.0,68.6447,68.7351,68.5271,68.6266,470798.0
2022-04-19 09:35:00,75.89,76.01,75.83,75.89,383245.0,68.6356,68.7441,68.5813,68.6356,383245.0
2022-04-19 09:40:00,75.9,75.95,75.8,75.93,307973.0,68.6447,68.6899,68.5542,68.6718,307973.0
2022-04-19 09:45:00,75.93,76.02,75.86,75.88,249764.0,68.6718,68.7532,68.6085,68.6266,249764.0
2022-04-19 09:50:00,75.88,76.05,75.87,75.99,274341.0,68.6266,68.7803,68.6175,68.7261,274341.0
2022-04-19 09:55:00,75.98,76.0,75.88,75.96,218672.0,68.717,68.7351,68.6266,68.6989,218672.0
2022-04-19 10:00:00,75.97,76.0,75.92,75.93,171637.0,68.708,68.7351,68.6627,68.6718,171637.0
2022-04-19 10:05:00,75.94,75.97,75.82,75.87,238193.0,68.6808,68.708,68.5723,68.6175,238193.0
2022-04-19 10:10:00,75.87,75.88,75.76,75.76,186791.0,68.6175,68.6266,68.518,68.518,186791.0
2022-04-19 10:15:00,75.77,75.8,75.68,75.78,373022.0,68.5271,68.5542,68.4457,68.5361,373022.0
2022-04-19 10:20:00,75.78,75.94,75.76,75.94,142214.0,68.5361,68.6808,68.518,68.6808,142214.0
2022-04-19 10:25:00,75.94,76.01,75.91,76.01,143678.0,68.6808,68.7441,68.6537,68.7441,143678.0
2022-04-19 10:30:00,76.02,76.07,75.98,75.98,175906.0,68.7532,68.7984,68.717,68.717,175906.0
2022-04-19 10:35:00,75.98,75.99,75.79,75.79,152582.0,68.717,68.7261,68.5452,68.5452,152582.0
2022-04-19 10:40:00,75.79,75.8,75.68,75.69,374918.0,68.5452,68.5542,68.4457,68.4547,374918.0
2022-04-19 10:45:00,75.7,75.88,75.7,75.84,136678.0,68.4638,68.6266,68.4638,68.5904,136678.0
2022-04-19 10:50:00,75.83,75.86,75.73,75.73,115024.0,68.5813,68.6085,68.4909,68.4909,115024.0
2022-04-19 10:55:00,75.73,75.86,75.71,75.85,271358.0,68.4909,68.6085,68.4728,68.5994,271358.0
2022-04-19 11:00:00,75.85,75.98,75.82,75.97,169669.0,68.5994,68.717,68.5723,68.708,169669.0
2022-04-19 11:05:00,75.98,76.02,75.88,75.92,256671.0,68.717,68.7532,68.6266,68.6627,256671.0
2022-04-19 11:10:00,75.91,75.98,75.87,75.94,193593.0,68.6537,68.717,68.6175,68.6808,193593.0
2022-04-19 11:15:00,75.93,75.97,75.89,75.89,88167.0,68.6718,68.708,68.6356,68.6356,88167.0
2022-04-19 11:20:00,75.9,75.9,75.82,75.88,106575.0,68.6447,68.6447,68.5723,68.6266,106575.0
2022-04-19 11:25:00,75.87,75.88,75.81,75.85,94726.0,68.6175,68.6266,68.5633,68.5994,94726.0
2022-04-19 11:30:00,75.85,75.87,75.79,75.84,159529.0,68.5994,68.6175,68.5452,68.5904,159529.0
2022-04-19 11:35:00,75.84,75.85,75.77,75.78,88200.0,68.5904,68.5994,68.5271,68.5361,88200.0
2022-04-19 11:40:00,75.78,75.82,75.76,75.78,98178.0,68.5361,68.5723,68.518,68.5361,98178.0
2022-04-19 11:45:00,75.77,75.77,75.69,75.71,84021.0,68.5271,68.5271,68.4547,68.4728,84021.0
2022-04-19 11:50:00,75.72,75.89,75.71,75.85,101030.0,68.4819,68.6356,68.4728,68.5994,101030.0
2022-04-19 11:55:00,75.86,75.92,75.83,75.91,69974.0,68.6085,68.6627,68.5813,68.6537,69974.0
2022-04-19 12:00:00,75.92,76.07,75.92,76.04,195502.0,68.6627,68.7984,68.6627,68.7713,195502.0
2022-04-19 12:05:00,76.04,76.07,75.98,75.99,83925.0,68.7713,68.7984,68.717,68.7261,83925.0
2022-04-19 12:10:00,76.0,76.01,75.91,75.94,111858.0,68.7351,68.7441,68.6537,68.6808,111858.0
2022-04-19 12:15:00,75.94,75.99,75.9,75.94,68060.0,68.6808,68.7261,68.6447,68.6808,68060.0
2022-04-19 12:20:00,75.94,75.99,75.93,75.95,44025.0,68.6808,68.7261,68.6718,68.6899,44025.0
2022-04-19 12:25:00,75.94,75.99,75.93,75.94,67331.0,68.6808,68.7261,68.6718,68.6808,67331.0
2022-04-19 12:30:00,75.94,75.95,75.88,75.91,78714.0,68.6808,68.6899,68.6266,68.6537,78714.0
2022-04-19 12:35:00,75.91,75.93,75.85,75.87,85834.0,68.6537,68.6718,68.5994,68.6175,85834.0
2022-04-19 12:40:00,75.87,75.89,75.83,75.87,67108.0,68.6175,68.6356,68.5813,68.6175,67108.0
2022-04-19 12:45:00,75.86,75.91,75.84,75.88,77506.0,68.6085,68.6537,68.5904,68.6266,77506.0
2022-04-19 12:50:00,75.88,75.91,75.86,75.89,106144.0,68.6266,68.6537,68.6085,68.6356,106144.0
2022-04-19 12:55:00,75.89,75.91,75.85,75.86,180963.0,68.6356,68.6537,68.5994,68.6085,180963.0
2022-04-19 13:00:00,75.87,75.88,75.8,75.83,139992.0,68.6175,68.6266,68.5542,68.5813,139992.0
2022-04-19 13:05:00,75.82,75.87,75.8,75.82,100880.0,68.5723,68.6175,68.5542,68.5723,100880.0
2022-04-19 13:10:00,75.83,75.88,75.82,75.86,159910.0,68.5813,68.6266,68.5723,68.6085,159910.0
2022-04-19 13:15:00,75.87,75.89,75.81,75.85,70843.0,68.6175,68.6356,68.5633,68.5994,70843.0
2022-04-19 13:20:00,75.85,75.89,75.83,75.85,79224.0,68.5994,68.6356,68.5813,68.5994,79224.0
2022-04-19 13:25:00,75.84,75.89,75.81,75.84,75188.0,68.5904,68.6356,68.5633,68.5904,75188.0
2022-04-19 13:30:00,75.84,75.86,75.79,75.79,65889.0,68.5904,68.6085,68.5452,68.5452,65889.0
2022-04-19 13:35:00,75.8,75.85,75.79,75.84,113527.0,68.5542,68.5994,68.5452,68.5904,113527.0
2022-04-19 13:40:00,75.84,75.88,75.83,75.85,94241.0,68.5904,68.6266,68.5813,68.5994,94241.0
2022-04-19 13:45:00,75.86,75.89,75.84,75.88,120210.0,68.6085,68.6356,68.5904,68.6266,120210.0
2022-04-19 13:50:00,75.88,75.96,75.88,75.91,102957.0,68.6266,68.6989,68.6266,68.6537,102957.0
2022-04-19 13:55:00,75.91,75.93,75.88,75.89,73344.0,68.6537,68.6718,68.6266,68.6356,73344.0
2022-04-19 14:00:00,75.89,75.94,75.88,75.9,107530.0,68.6356,68.6808,68.6266,68.6447,107530.0
2022-04-19 14:05:00,75.9,75.98,75.9,75.97,194697.0,68.6447,68.717,68.6447,68.708,194697.0
2022-04-19 14:10:00,75.97,76.0,75.92,75.98,127044.0,68.708,68.7351,68.6627,68.717,127044.0
2022-04-19 14:15:00,75.99,76.03,75.97,76.02,46500.0,68.7261,68.7622,68.708,68.7532,46500.0
2022-04-19 14:20:00,76.02,76.07,76.02,76.06,109958.0,68.7532,68.7984,68.7532,68.7894,109958.0
2022-04-19 14:25:00,76.05,76.06,75.97,75.98,94681.0,68.7803,68.7894,68.708,68.717,94681.0
2022-04-19 14:30:00,75.99,76.01,75.95,75.97,60120.0,68.7261,68.7441,68.6899,68.708,60120.0
2022-04-19 14:35:00,75.98,76.01,75.97,76.0,81524.0,68.717,68.7441,68.708,68.7351,81524.0
2022-04-19 14:40:00,76.0,76.09,76.0,76.07,62036.0,68.7351,68.8165,68.7351,68.7984,62036.0
2022-04-19 14:45:00,76.07,76.1,76.05,76.09,169057.0,68.7984,68.8255,68.7803,68.8165,169057.0
2022-04-19 14:50:00,76.1,76.15,76.09,76.12,134124.0,68.8255,68.8708,68.8165,68.8436,134124.0
2022-04-19 14:55:00,76.12,76.17,76.11,76.16,118746.0,68.8436,68.8888,68.8346,68.8798,118746.0
2022-04-19 15:00:00,76.16,76.18,76.12,76.14,162523.0,68.8798,68.8979,68.8436,68.8617,162523.0
2022-04-19 15:05:00,76.13,76.14,76.05,76.09,98454.0,68.8527,68.8617,68.7803,68.8165,98454.0
2022-04-19 15:10:00,76.1,76.2,76.08,76.2,151439.0,68.8255,68.916,68.8074,68.916,151439.0
2022-04-19 15:15:00,76.2,76.22,76.16,76.22,299643.0,68.916,68.9341,68.8798,68.9341,299643.0
2022-04-19 15:20:00,76.22,76.22,76.14,76.15,218171.0,68.9341,68.9341,68.8617,68.8708,218171.0
2022-04-19 15:25:00,76.15,76.16,76.11,76.12,152799.0,68.8708,68.8798,68.8346,68.8436,152799.0
2022-04-19 15:30:00,76.11,76.14,76.08,76.13,325554.0,68.8346,68.8617,68.8074,68.8527,325554.0
2022-04-19 15:35:00,76.12,76.24,76.1,76.23,321056.0,68.8436,68.9522,68.8255,68.9431,321056.0
2022-04-19 15:40:00,76.23,76.25,76.17,76.19,636374.0,68.9431,68.9612,68.8888,68.9069,636374.0
2022-04-19 15:45:00,76.19,76.28,76.15,76.2,1071238.0,68.9069,68.9883,68.8708,68.916,1071238.0
2022-04-19 15:50:00,76.2,76.32,76.2,76.23,896619.0,68.916,69.0245,68.916,68.9431,896619.0
2022-04-19 15:55:00,76.23,76.24,76.11,76.16,1034102.0,68.9431,68.9522,68.8346,68.8798,1034102.0
2022-04-20 09:30:00,76.98,76.98,76.72,76.85,756552.0,69.6214,69.6214,69.3863,69.5038,756552.0
2022-04-20 09:35:00,76.86,77.02,76.82,76.92,420221.0,69.5129,69.6576,69.4767,69.5672,420221.0
2022-04-20 09:40:00,76.92,77.03,76.87,76.88,409656.0,69.5672,69.6666,69.5219,69.531,409656.0
2022-04-20 09:45:00,76.88,76.9,76.65,76.72,417603.0,69.531,69.5491,69.323,69.3863,417603.0
2022-04-20 09:50:00,76.73,76.88,76.71,76.78,202409.0,69.3953,69.531,69.3772,69.4405,202409.0
2022-04-20 09:55:00,76.78,76.85,76.74,76.78,305046.0,69.4405,69.5038,69.4044,69.4405,305046.0
2022-04-20 10:00:00,76.79,76.89,76.73,76.84,277212.0,69.4496,69.54,69.3953,69.4948,277212.0
2022-04-20 10:05:00,76.84,76.95,76.81,76.82,369119.0,69.4948,69.5943,69.4677,69.4767,369119.0
2022-04-20 10:10:00,76.83,76.87,76.73,76.78,249412.0,69.4858,69.5219,69.3953,69.4405,249412.0
2022-04-20 10:15:00,76.78,76.82,76.71,76.78,316691.0,69.4405,69.4767,69.3772,69.4405,316691.0
2022-04-20 10:20:00,76.78,76.83,76.76,76.81,257871.0,69.4405,69.4858,69.4224,69.4677,257871.0
2022-04-20 10:25:00,76.82,76.85,76.68,76.77,274598.0,69.4767,69.5038,69.3501,69.4315,274598.0
2022-04-20 10:30:00,76.76,76.85,76.73,76.76,358747.0,69.4224,69.5038,69.3953,69.4224,358747.0
2022-04-20 10:35:00,76.76,76.84,76.76,76.81,239691.0,69.4224,69.4948,69.4224,69.4677,239691.0
2022-04-20 10:40:00,76.81,76.83,76.75,76.8,182762.0,69.4677,69.4858,69.4134,69.4586,182762.0
2022-04-20 10:45:00,76.8,76.81,76.67,76.68,164548.0,69.4586,69.4677,69.3411,69.3501,164548.0
2022-04-20 10:50:00,76.68,76.74,76.64,76.73,208933.0,69.3501,69.4044,69.3139,69.3953,208933.0
2022-04-20 10:55:00,76.73,76.76,76.66,76.71,191349.0,69.3953,69.4224,69.332,69.3772,191349.0
2022-04-20 11:00:00,76.71,76.74,76.59,76.61,237868.0,69.3772,69.4044,69.2687,69.2868,237868.0
2022-04-20 11:05:00,76.6,76.65,76.56,76.63,220079.0,69.2777,69.323,69.2416,69.3049,220079.0
2022-04-20 11:10:00,76.63,76.72,76.6,76.71,283714.0,69.3049,69.3863,69.2777,69.3772,283714.0
2022-04-20 11:15:00,76.7,76.72,76.63,76.71,285167.0,69.3682,69.3863,69.3049,69.3772,285167.0
2022-04-20 11:20:00,76.7,76.71,76.63,76.69,172167.0,69.3682,69.3772,69.3049,69.3591,172167.0
2022-04-20 11:25:00,76.69,76.72,76.64,76.7,178000.0,69.3591,69.3863,69.3139,69.3682,178000.0
2022-04-20 11:30:00,76.7,76.73,76.66,76.7,248774.0,69.3682,69.3953,69.332,69.3682,248774.0
2022-04-20 11:35:00,76.7,76.73,76.66,76.69,224256.0,69.3682,69.3953,69.332,69.3591,224256.0
2022-04-20 11:40:00,76.68,76.74,76.66,76.74,236163.0,69.3501,69.4044,69.332,69.4044,236163.0
2022-04-20 11:45:00,76.75,76.84,76.71,76.81,188225.0,69.4134,69.4948,69.3772,69.4677,188225.0
2022-04-20 11:50:00,76.81,76.9,76.81,76.87,160770.0,69.4677,69.5491,69.4677,69.5219,160770.0
2022-04-20 11:55:00,76.86,77.0,76.85,76.98,145046.0,69.5129,69.6395,69.5038,69.6214,145046.0
2022-04-20 12:00:00,76.98,77.0,76.87,76.9,159844.0,69.6214,69.6395,69.5219,69.5491,159844.0
2022-04-20 12:05:00,76.91,76.95,76.88,76.9,126526.0,69.5581,69.5943,69.531,69.5491,126526.0
2022-04-20 12:10:00,76.91,76.91,76.81,76.86,90259.0,69.5581,69.5581,69.4677,69.5129,90259.0
2022-04-20 12:15:00,76.86,76.87,76.82,76.87,129862.0,69.5129,69.5219,69.4767,69.5219,129862.0
2022-04-20 12:20:00,76.87,76.93,76.85,76.92,91878.0,69.5219,69.5762,69.5038,69.5672,91878.0
2022-04-20 12:25:00,76.93,76.93,76.83,76.84,106470.0,69.5762,69.5762,69.4858,69.4948,106470.0
2022-04-20 12:30:00,76.84,76.92,76.81,76.91,91352.0,69.4948,69.5672,69.4677,69.5581,91352.0
2022-04-20 12:35:00,76.89,76.95,76.88,76.95,100176.0,69.54,69.5943,69.531,69.5943,100176.0
2022-04-20 12:40:00,76.95,76.99,76.92,76.98,95655.0,69.5943,69.6305,69.5672,69.6214,95655.0
2022-04-20 12:45:00,76.97,77.06,76.97,77.04,108578.0,69.6124,69.6938,69.6124,69.6757,108578.0
2022-04-20 12:50:00,77.04,77.06,77.01,77.02,76239.0,69.6757,69.6938,69.6485,69.6576,76239.0
2022-04-20 12:55:00,77.02,77.03,76.98,76.99,50252.0,69.6576,69.6666,69.6214,69.6305,50252.0
2022-04-20 13:00:00,77.0,77.03,76.97,77.03,144716.0,69.6395,69.6666,69.6124,69.6666,144716.0
2022-04-20 13:05:00,77.03,77.03,76.95,76.95,151510.0,69.6666,69.6666,69.5943,69.5943,151510.0
2022-04-20 13:10:00,76.95,76.98,76.94,76.95,134889.0,69.5943,69.6214,69.5852,69.5943,134889.0
2022-04-20 13:15:00,76.95,76.99,76.85,76.88,113963.0,69.5943,69.6305,69.5038,69.531,113963.0
2022-04-20 13:20:00,76.88,76.94,76.87,76.93,59023.0,69.531,69.5852,69.5219,69.5762,59023.0
2022-04-20 13:25:00,76.92,76.96,76.9,76.92,104050.0,69.5672,69.6033,69.5491,69.5672,104050.0
2022-04-20 13:30:00,76.93,76.96,76.89,76.9,69706.0,69.5762,69.6033,69.54,69.5491,69706.0
2022-04-20 13:35:00,76.91,76.95,76.89,76.9,89433.0,69.5581,69.5943,69.54,69.5491,89433.0
2022-04-20 13:40:00,76.9,76.98,76.9,76.97,86007.0,69.5491,69.6214,69.5491,69.6124,86007.0
2022-04-20 13:45:00,76.98,77.03,76.97,77.0,89300.0,69.6214,69.6666,69.6124,69.6395,89300.0
2022-04-20 13:50:00,77.0,77.05,77.0,77.03,117332.0,69.6395,69.6847,69.6395,69.6666,117332.0
2022-04-20 13:55:00,77.02,77.09,76.99,77.07,138705.0,69.6576,69.7209,69.6305,69.7028,138705.0
2022-04-20 14:00:00,77.07,77.11,77.06,77.06,109654.0,69.7028,69.739,69.6938,69.6938,109654.0
2022-04-20 14:05:00,77.07,77.11,77.05,77.1,115651.0,69.7028,69.739,69.6847,69.7299,115651.0
2022-04-20 14:10:00,77.09,77.17,77.09,77.13,127289.0,69.7209,69.7933,69.7209,69.7571,127289.0
2022-04-20 14:15:00,77.13,77.14,77.03,77.04,93232.0,69.7571,69.7661,69.6666,69.6757,93232.0
2022-04-20 14:20:00,77.04,77.11,77.02,77.05,142689.0,69.6757,69.739,69.6576,69.6847,142689.0
2022-04-20 14:25:00,77.06,77.08,77.0,77.02,115130.0,69.6938,69.7119,69.6395,69.6576,115130.0
2022-04-20 14:30:00,77.03,77.03,76.9,76.92,116290.0,69.6666,69.6666,69.5491,69.5672,116290.0
2022-04-20 14:35:00,76.92,76.95,76.87,76.95,113637.0,69.5672,69.5943,69.5219,69.5943,113637.0
2022-04-20 14:40:00,76.94,77.01,76.94,76.99,219273.0,69.5852,69.6485,69.5852,69.6305,219273.0
2022-04-20 14:45:00,76.99,76.99,76.88,76.89,111943.0,69.6305,69.6305,69.531,69.54,111943.0
2022-04-20 14:50:00,76.9,76.9,76.81,76.84,149878.0,69.5491,69.5491,69.4677,69.4948,149878.0
2022-04-20 14:55:00,76.84,76.86,76.79,76.8,194603.0,69.4948,69.5129,69.4496,69.4586,194603.0
2022-04-20 15:00:00,76.8,76.84,76.78,76.78,222366.0,69.4586,69.4948,69.4405,69.4405,222366.0
2022-04-20 15:05:00,76.78,76.8,76.71,76.8,286817.0,69.4405,69.4586,69.3772,69.4586,286817.0
2022-04-20 15:10:00,76.81,76.88,76.8,76.87,295091.0,69.4677,69.531,69.4586,69.5219,295091.0
2022-04-20 15:15:00,76.88,76.88,76.76,76.78,146054.0,69.531,69.531,69.4224,69.4405,146054.0
2022-04-20 15:20:00,76.78,76.85,76.78,76.81,195412.0,69.4405,69.5038,69.4405,69.4677,195412.0
2022-04-20 15:25:00,76.82,76.88,76.78,76.8,373274.0,69.4767,69.531,69.4405,69.4586,373274.0
2022-04-20 15:30:00,76.81,76.87,76.78,76.79,290946.0,69.4677,69.5219,69.4405,69.4496,290946.0
2022-04-20 15:35:00,76.8,76.82,76.75,76.78,342069.0,69.4586,69.4767,69.4134,69.4405,342069.0
2022-04-20 15:40:00,76.78,76.82,76.73,76.74,359444.0,69.4405,69.4767,69.3953,69.4044,359444.0
2022-04-20 15:45:00,76.75,76.8,76.73,76.77,472313.0,69.4134,69.4586,69.3953,69.4315,472313.0
2022-04-20 15:50:00,76.77,76.86,76.75,76.78,714990.0,69.4315,69.5129,69.4134,69.4405,714990.0
2022-04-20 15:55:00,76.79,76.83,76.74,76.76,944908.0,69.4496,69.4858,69.4044,69.4224,944908.0
2022-04-21 09:30:00,76.53,76.68,76.17,76.34,684937.0,69.2144,69.3501,68.8888,69.0426,684937.0
2022-04-21 09:35:00,76.34,76.43,76.27,76.4,292784.0,69.0426,69.124,68.9793,69.0969,292784.0
2022-04-21 09:40:00,76.4,76.49,76.25,76.27,258988.0,69.0969,69.1783,68.9612,68.9793,258988.0
2022-04-21 09:45:00,76.28,76.54,76.27,76.48,287224.0,68.9883,69.2235,68.9793,69.1692,287224.0
2022-04-21 09:50:00,76.48,76.57,76.37,76.55,266714.0,69.1692,69.2506,69.0697,69.2325,266714.0
2022-04-21 09:55:00,76.55,76.72,76.54,76.67,187246.0,69.2325,69.3863,69.2235,69.3411,187246.0
2022-04-21 10:00:00,76.67,76.7,76.53,76.65,294152.0,69.3411,69.3682,69.2144,69.323,294152.0
2022-04-21 10:05:00,76.65,76.75,76.64,76.67,150953.0,69.323,69.4134,69.3139,69.3411,150953.0
2022-04-21 10:10:00,76.67,76.76,76.62,76.73,165732.0,69.3411,69.4224,69.2958,69.3953,165732.0
2022-04-21 10:15:00,76.74,76.74,76.56,76.58,171622.0,69.4044,69.4044,69.2416,69.2597,171622.0
2022-04-21 10:20:00,76.58,76.71,76.56,76.58,141539.0,69.2597,69.3772,69.2416,69.2597,141539.0
2022-04-21 10:25:00,76.59,76.59,76.46,76.48,186010.0,69.2687,69.2687,69.1511,69.1692,186010.0
2022-04-21 10:30:00,76.47,76.48,76.37,76.38,203413.0,69.1602,69.1692,69.0697,69.0788,203413.0
2022-04-21 10:35:00,76.38,76.38,76.23,76.31,213679.0,69.0788,69.0788,68.9431,69.0155,213679.0
2022-04-21 10:40:00,76.3,76.4,76.29,76.37,179559.0,69.0064,69.0969,68.9974,69.0697,179559.0
2022-04-21 10:45:00,76.36,76.52,76.33,76.5,150089.0,69.0607,69.2054,69.0336,69.1873,150089.0
2022-04-21 10:50:00,76.5,76.51,76.38,76.51,153118.0,69.1873,69.1963,69.0788,69.1963,153118.0
2022-04-21 10:55:00,76.51,76.51,76.43,76.44,134992.0,69.1963,69.1963,69.124,69.133,134992.0
2022-04-21 11:00:00,76.43,76.47,76.34,76.37,98165.0,69.124,69.1602,69.0426,69.0697,98165.0
2022-04-21 11:05:00,76.37,76.41,76.26,76.27,125965.0,69.0697,69.1059,68.9702,68.9793,125965.0
2022-04-21 11:10:00,76.28,76.38,76.21,76.21,114060.0,68.9883,69.0788,68.925,68.925,114060.0
2022-04-21 11:15:00,76.21,76.34,76.19,76.28,276829.0,68.925,69.0426,68.9069,68.9883,276829.0
2022-04-21 11:20:00,76.28,76.31,76.25,76.28,124976.0,68.9883,69.0155,68.9612,68.9883,124976.0
2022-04-21 11:25:00,76.27,76.35,76.26,76.31,136585.0,68.9793,69.0516,68.9702,69.0155,136585.0
2022-04-21 11:30:00,76.31,76.41,76.27,76.39,186490.0,69.0155,69.1059,68.9793,69.0878,186490.0
2022-04-21 11:35:00,76.39,76.44,76.36,76.41,107507.0,69.0878,69.133,69.0607,69.1059,107507.0
2022-04-21 11:40:00,76.42,76.47,76.37,76.44,212146.0,69.1149,69.1602,69.0697,69.133,212146.0
2022-04-21 11:45:00,76.45,76.56,76.43,76.56,84875.0,69.1421,69.2416,69.124,69.2416,84875.0
2022-04-21 11:50:00,76.55,76.6,76.52,76.52,63172.0,69.2325,69.2777,69.2054,69.2054,63172.0
2022-04-21 11:55:00,76.52,76.65,76.5,76.56,110653.0,69.2054,69.323,69.1873,69.2416,110653.0
2022-04-21 12:00:00,76.56,76.56,76.3,76.3,132175.0,69.2416,69.2416,69.0064,69.0064,132175.0
2022-04-21 12:05:00,76.3,76.36,76.24,76.35,73535.0,69.0064,69.0607,68.9522,69.0516,73535.0
2022-04-21 12:10:00,76.35,76.36,76.21,76.23,96729.0,69.0516,69.0607,68.925,68.9431,96729.0
2022-04-21 12:15:00,76.23,76.31,76.22,76.29,56418.0,68.9431,69.0155,68.9341,68.9974,56418.0
2022-04-21 12:20:00,76.29,76.33,76.21,76.21,125106.0,68.9974,69.0336,68.925,68.925,125106.0
2022-04-21 12:25:00,76.22,76.22,76.15,76.15,100943.0,68.9341,68.9341,68.8708,68.8708,100943.0
2022-04-21 12:30:00,76.16,76.22,76.11,76.19,215668.0,68.8798,68.9341,68.8346,68.9069,215668.0
2022-04-21 12:35:00,76.19,76.25,76.11,76.18,365283.0,68.9069,68.9612,68.8346,68.8979,365283.0
2022-04-21 12:40:00,76.18,76.22,76.12,76.13,108681.0,68.8979,68.9341,68.8436,68.8527,108681.0
2022-04-21 12:45:00,76.13,76.19,76.11,76.13,131249.0,68.8527,68.9069,68.8346,68.8527,131249.0
2022-04-21 12:50:00,76.14,76.14,75.98,76.02,95628.0,68.8617,68.8617,68.717,68.7532,95628.0
2022-04-21 12:55:00,76.03,76.08,76.01,76.04,111698.0,68.7622,68.8074,68.7441,68.7713,111698.0
2022-04-21 13:00:00,76.03,76.11,75.96,75.99,133864.0,68.7622,68.8346,68.6989,68.7261,133864.0
2022-04-21 13:05:00,75.98,76.03,75.96,75.98,82347.0,68.717,68.7622,68.6989,68.717,82347.0
2022-04-21 13:10:00,75.98,76.08,75.93,76.08,115956.0,68.717,68.8074,68.6718,68.8074,115956.0
2022-04-21 13:15:00,76.08,76.1,75.97,75.98,283563.0,68.8074,68.8255,68.708,68.717,283563.0
2022-04-21 13:20:00,75.98,76.04,75.92,76.01,167468.0,68.717,68.7713,68.6627,68.7441,167468.0
2022-04-21 13:25:00,76.01,76.08,75.98,76.07,229254.0,68.7441,68.8074,68.717,68.7984,229254.0
2022-04-21 13:30:00,76.07,76.12,76.04,76.07,136986.0,68.7984,68.8436,68.7713,68.7984,136986.0
2022-04-21 13:35:00,76.06,76.11,76.01,76.02,124987.0,68.7894,68.8346,68.7441,68.7532,124987.0
2022-04-21 13:40:00,76.02,76.05,75.9,75.91,175128.0,68.7532,68.7803,68.6447,68.6537,175128.0
2022-04-21 13:45:00,75.91,76.07,75.91,76.05,153110.0,68.6537,68.7984,68.6537,68.7803,153110.0
2022-04-21 13:50:00,76.04,76.07,76.01,76.02,148100.0,68.7713,68.7984,68.7441,68.7532,148100.0
2022-04-21 13:55:00,76.02,76.16,76.01,76.16,181167.0,68.7532,68.8798,68.7441,68.8798,181167.0
2022-04-21 14:00:00,76.15,76.15,76.04,76.04,239523.0,68.8708,68.8708,68.7713,68.7713,239523.0
2022-04-21 14:05:00,76.04,76.13,76.04,76.12,153689.0,68.7713,68.8527,68.7713,68.8436,153689.0
2022-04-21 14:10:00,76.11,76.24,76.09,76.22,135307.0,68.8346,68.9522,68.8165,68.9341,135307.0
2022-04-21 14:15:00,76.22,76.26,76.14,76.18,120739.0,68.9341,68.9702,68.8617,68.8979,120739.0
2022-04-21 14:20:00,76.19,76.29,76.17,76.22,150537.0,68.9069,68.9974,68.8888,68.9341,150537.0
2022-04-21 14:25:00,76.21,76.24,76.16,76.17,89756.0,68.925,68.9522,68.8798,68.8888,89756.0
2022-04-21 14:30:00,76.17,76.23,76.13,76.14,183827.0,68.8888,68.9431,68.8527,68.8617,183827.0
2022-04-21 14:35:00,76.14,76.18,76.11,76.12,125451.0,68.8617,68.8979,68.8346,68.8436,125451.0
2022-04-21 14:40:00,76.13,76.22,76.13,76.16,170192.0,68.8527,68.9341,68.8527,68.8798,170192.0
2022-04-21 14:45:00,76.16,76.16,76.06,76.09,184997.0,68.8798,68.8798,68.7894,68.8165,184997.0
2022-04-21 14:50:00,76.08,76.09,76.02,76.06,121657.0,68.8074,68.8165,68.7532,68.7894,121657.0
2022-04-21 14:55:00,76.05,76.06,75.93,75.93,246846.0,68.7803,68.7894,68.6718,68.6718,246846.0
2022-04-21 15:00:00,75.93,75.93,75.74,75.74,342473.0,68.6718,68.6718,68.4999,68.4999,342473.0
2022-04-21 15:05:00,75.74,75.81,75.73,75.76,332091.0,68.4999,68.5633,68.4909,68.518,332091.0
2022-04-21 15:10:00,75.76,75.82,75.74,75.8,175679.0,68.518,68.5723,68.4999,68.5542,175679.0
2022-04-21 15:15:00,75.79,75.9,75.77,75.9,278197.0,68.5452,68.6447,68.5271,68.6447,278197.0
2022-04-21 15:20:00,75.89,75.94,75.85,75.94,315499.0,68.6356,68.6808,68.5994,68.6808,315499.0
2022-04-21 15:25:00,75.94,76.04,75.88,75.99,343403.0,68.6808,68.7713,68.6266,68.7261,343403.0
2022-04-21 15:30:00,75.99,76.03,75.84,75.84,277731.0,68.7261,68.7622,68.5904,68.5904,277731.0
2022-04-21 15:35:00,75.84,75.84,75.66,75.77,230709.0,68.5904,68.5904,68.4276,68.5271,230709.0
2022-04-21 15:40:00,75.77,75.81,75.73,75.75,519536.0,68.5271,68.5633,68.4909,68.509,519536.0
2022-04-21 15:45:00,75.74,75.75,75.57,75.59,413998.0,68.4999,68.509,68.3462,68.3643,413998.0
2022-04-21 15:50:00,75.59,75.79,75.58,75.69,777302.0,68.3643,68.5452,68.3552,68.4547,777302.0
2022-04-21 15:55:00,75.69,75.7,75.46,75.54,1332176.0,68.4547,68.4638,68.2467,68.3191,1332176.0
2022-04-22 09:30:00,75.42,75.5,75.18,75.3,504237.0,68.2105,68.2829,67.9935,68.102,504237.0
2022-04-22 09:35:00,75.3,75.3,75.08,75.14,490328.0,68.102,68.102,67.903,67.9573,490328.0
2022-04-22 09:40:00,75.14,75.28,75.11,75.11,421185.0,67.9573,68.0839,67.9302,67.9302,421185.0
2022-04-22 09:45:00,75.1,75.1,74.98,75.03,399916.0,67.9211,67.9211,67.8126,67.8578,399916.0
2022-04-22 09:50:00,75.04,75.05,74.76,74.89,347170.0,67.8669,67.8759,67.6136,67.7312,347170.0
2022-04-22 09:55:00,74.89,74.96,74.82,74.94,260131.0,67.7312,67.7945,67.6679,67.7764,260131.0
2022-04-22 10:00:00,74.94,75.13,74.83,75.09,392244.0,67.7764,67.9483,67.6769,67.9121,392244.0
2022-04-22 10:05:00,75.09,75.27,75.06,75.09,584441.0,67.9121,68.0749,67.885,67.9121,584441.0
2022-04-22 10:10:00,75.09,75.17,75.01,75.1,389595.0,67.9121,67.9844,67.8397,67.9211,389595.0
2022-04-22 10:15:00,75.09,75.16,75.03,75.13,428656.0,67.9121,67.9754,67.8578,67.9483,428656.0
2022-04-22 10:20:00,75.13,75.28,75.11,75.27,814210.0,67.9483,68.0839,67.9302,68.0749,814210.0
2022-04-22 10:25:00,75.26,75.29,75.15,75.17,465814.0,68.0658,68.093,67.9663,67.9844,465814.0
2022-04-22 10:30:00,75.17,75.27,75.13,75.16,376420.0,67.9844,68.0749,67.9483,67.9754,376420.0
2022-04-22 10:35:00,75.16,75.17,75.09,75.11,782315.0,67.9754,67.9844,67.9121,67.9302,782315.0
2022-04-22 10:40:00,75.1,75.15,75.08,75.11,758232.0,67.9211,67.9663,67.903,67.9302,758232.0
2022-04-22 10:45:00,75.11,75.12,74.91,74.94,584645.0,67.9302,67.9392,67.7493,67.7764,584645.0
2022-04-22 10:50:00,74.94,74.98,74.9,74.93,225346.0,67.7764,67.8126,67.7402,67.7674,225346.0
2022-04-22 10:55:00,74.94,74.99,74.88,74.95,220350.0,67.7764,67.8216,67.7222,67.7855,220350.0
2022-04-22 11:00:00,74.94,75.1,74.94,75.04,330016.0,67.7764,67.9211,67.7764,67.8669,330016.0
2022-04-22 11:05:00,75.05,75.15,75.02,75.08,297030.0,67.8759,67.9663,67.8488,67.903,297030.0
2022-04-22 11:10:00,75.08,75.09,74.98,74.99,168635.0,67.903,67.9121,67.8126,67.8216,168635.0
2022-04-22 11:15:00,75.0,75.0,74.81,74.85,329938.0,67.8307,67.8307,67.6588,67.695,329938.0
2022-04-22 11:20:00,74.86,74.94,74.82,74.91,210528.0,67.7041,67.7764,67.6679,67.7493,210528.0
2022-04-22 11:25:00,74.92,75.03,74.91,74.98,211905.0,67.7583,67.8578,67.7493,67.8126,211905.0
2022-04-22 11:30:00,74.98,75.01,74.82,74.84,394592.0,67.8126,67.8397,67.6679,67.686,394592.0
2022-04-22 11:35:00,74.84,75.02,74.8,75.02,259731.0,67.686,67.8488,67.6498,67.8488,259731.0
2022-04-22 11:40:00,75.02,75.03,74.87,74.87,244223.0,67.8488,67.8578,67.7131,67.7131,244223.0
2022-04-22 11:45:00,74.87,74.89,74.8,74.87,139188.0,67.7131,67.7312,67.6498,67.7131,139188.0
2022-04-22 11:50:00,74.86,74.91,74.76,74.77,149143.0,67.7041,67.7493,67.6136,67.6227,149143.0
2022-04-22 11:55:00,74.77,74.85,74.72,74.83,309847.0,67.6227,67.695,67.5775,67.6769,309847.0
2022-04-22 12:00:00,74.82,74.82,74.75,74.77,246628.0,67.6679,67.6679,67.6046,67.6227,246628.0
2022-04-22 12:05:00,74.77,74.85,74.76,74.85,251340.0,67.6227,67.695,67.6136,67.695,251340.0
2022-04-22 12:10:00,74.86,74.93,74.85,74.91,182725.0,67.7041,67.7674,67.695,67.7493,182725.0
2022-04-22 12:15:00,74.91,74.96,74.87,74.94,158238.0,67.7493,67.7945,67.7131,67.7764,158238.0
2022-04-22 12:20:00,74.93,74.95,74.88,74.93,99068.0,67.7674,67.7855,67.7222,67.7674,99068.0
2022-04-22 12:25:00,74.93,75.05,74.93,75.05,181333.0,67.7674,67.8759,67.7674,67.8759,181333.0
2022-04-22 12:30:00,75.04,75.18,75.02,75.15,206933.0,67.8669,67.9935,67.8488,67.9663,206933.0
2022-04-22 12:35:00,75.14,75.21,75.1,75.1,135882.0,67.9573,68.0206,67.9211,67.9211,135882.0
2022-04-22 12:40:00,75.11,75.13,75.07,75.12,131889.0,67.9302,67.9483,67.894,67.9392,131889.0
2022-04-22 12:45:00,75.12,75.13,75.08,75.12,94718.0,67.9392,67.9483,67.903,67.9392,94718.0
2022-04-22 12:50:00,75.12,75.14,75.04,75.05,152094.0,67.9392,67.9573,67.8669,67.8759,152094.0
2022-04-22 12:55:00,75.05,75.13,75.04,75.09,115330.0,67.8759,67.9483,67.8669,67.9121,115330.0
2022-04-22 13:00:00,75.08,75.09,74.93,74.95,216393.0,67.903,67.9121,67.7674,67.7855,216393.0
2022-04-22 13:05:00,74.96,75.04,74.92,75.02,130683.0,67.7945,67.8669,67.7583,67.8488,130683.0
2022-04-22 13:10:00,75.02,75.03,74.95,75.0,107616.0,67.8488,67.8578,67.7855,67.8307,107616.0
2022-04-22 13:15:00,75.0,75.0,74.91,74.92,150665.0,67.8307,67.8307,67.7493,67.7583,150665.0
2022-04-22 13:20:00,74.91,74.92,74.82,74.91,168324.0,67.7493,67.7583,67.6679,67.7493,168324.0
2022-04-22 13:25:00,74.9,75.07,74.9,75.07,117494.0,67.7402,67.894,67.7402,67.894,117494.0
2022-04-22 13:30:00,75.07,75.1,75.02,75.05,267925.0,67.894,67.9211,67.8488,67.8759,267925.0
2022-04-22 13:35:00,75.04,75.05,74.93,74.95,303606.0,67.8669,67.8759,67.7674,67.7855,303606.0
2022-04-22 13:40:00,74.95,74.96,74.88,74.94,166057.0,67.7855,67.7945,67.7222,67.7764,166057.0
2022-04-22 13:45:00,74.93,75.02,74.92,74.98,222040.0,67.7674,67.8488,67.7583,67.8126,222040.0
2022-04-22 13:50:00,74.97,74.99,74.92,74.92,124421.0,67.8036,67.8216,67.7583,67.7583,124421.0
2022-04-22 13:55:00,74.92,74.99,74.92,74.94,98952.0,67.7583,67.8216,67.7583,67.7764,98952.0
2022-04-22 14:00:00,74.94,74.94,74.9,74.92,194570.0,67.7764,67.7764,67.7402,67.7583,194570.0
2022-04-22 14:05:00,74.92,74.97,74.9,74.95,117480.0,67.7583,67.8036,67.7402,67.7855,117480.0
2022-04-22 14:10:00,74.95,74.95,74.89,74.91,124743.0,67.7855,67.7855,67.7312,67.7493,124743.0
2022-04-22 14:15:00,74.9,74.97,74.88,74.95,209636.0,67.7402,67.8036,67.7222,67.7855,209636.0
2022-04-22 14:20:00,74.94,74.97,74.89,74.97,181948.0,67.7764,67.8036,67.7312,67.8036,181948.0
2022-04-22 14:25:00,74.96,75.0,74.94,74.99,114320.0,67.7945,67.8307,67.7764,67.8216,114320.0
2022-04-22 14:30:00,74.99,75.04,74.94,74.95,138810.0,67.8216,67.8669,67.7764,67.7855,138810.0
2022-04-22 14:35:00,74.94,74.95,74.89,74.92,114734.0,67.7764,67.7855,67.7312,67.7583,114734.0
2022-04-22 14:40:00,74.92,74.98,74.86,74.88,146950.0,67.7583,67.8126,67.7041,67.7222,146950.0
2022-04-22 14:45:00,74.88,74.89,74.82,74.85,213271.0,67.7222,67.7312,67.6679,67.695,213271.0
2022-04-22 14:50:00,74.84,74.86,74.74,74.76,213544.0,67.686,67.7041,67.5955,67.6136,213544.0
2022-04-22 14:55:00,74.76,74.76,74.67,74.75,235693.0,67.6136,67.6136,67.5322,67.6046,235693.0
2022-04-22 15:00:00,74.75,74.78,74.68,74.71,184832.0,67.6046,67.6317,67.5413,67.5684,184832.0
2022-04-22 15:05:00,74.71,74.73,74.66,74.67,211694.0,67.5684,67.5865,67.5232,67.5322,211694.0
2022-04-22 15:10:00,74.67,74.77,74.58,74.73,755577.0,67.5322,67.6227,67.4508,67.5865,755577.0
2022-04-22 15:15:00,74.73,74.85,74.68,74.84,439553.0,67.5865,67.695,67.5413,67.686,439553.0
2022-04-22 15:20:00,74.84,74.88,74.77,74.78,245635.0,67.686,67.7222,67.6227,67.6317,245635.0
2022-04-22 15:25:00,74.78,74.88,74.77,74.84,387405.0,67.6317,67.7222,67.6227,67.686,387405.0
2022-04-22 15:30:00,74.84,74.96,74.83,74.96,472770.0,67.686,67.7945,67.6769,67.7945,472770.0
2022-04-22 15:35:00,74.95,74.99,74.9,74.98,612617.0,67.7855,67.8216,67.7402,67.8126,612617.0
2022-04-22 15:40:00,74.98,75.02,74.8,74.81,828672.0,67.8126,67.8488,67.6498,67.6588,828672.0
2022-04-22 15:45:00,74.81,74.81,74.65,74.65,660023.0,67.6588,67.6588,67.5141,67.5141,660023.0
2022-04-22 15:50:00,74.65,74.66,74.31,74.34,1543306.0,67.5141,67.5232,67.2066,67.2338,1543306.0
2022-04-22 15:55:00,74.34,74.37,74.2,74.27,1582117.0,67.2338,67.2609,67.1072,67.1705,1582117.0
2022-04-25 09:30:00,74.51,74.55,73.73,73.75,714872.0,67.3875,67.4237,66.6821,66.7002,714872.0
2022-04-25 09:35:00,73.74,73.74,73.5,73.52,611836.0,66.6911,66.6911,66.4741,66.4922,611836.0
2022-04-25 09:40:00,73.53,73.93,73.53,73.81,493141.0,66.5012,66.863,66.5012,66.7544,493141.0
2022-04-25 09:45:00,73.8,73.97,73.63,73.65,551256.0,66.7454,66.8991,66.5916,66.6097,551256.0
2022-04-25 09:50:00,73.65,73.75,73.33,73.37,432377.0,66.6097,66.7002,66.3203,66.3565,432377.0
2022-04-25 09:55:00,73.37,73.43,73.14,73.14,395640.0,66.3565,66.4108,66.1485,66.1485,395640.0
2022-04-25 10:00:00,73.14,73.35,73.14,73.2,345924.0,66.1485,66.3384,66.1485,66.2028,345924.0
2022-04-25 10:05:00,73.2,73.29,73.12,73.16,391670.0,66.2028,66.2841,66.1304,66.1666,391670.0
2022-04-25 10:10:00,73.16,73.24,73.1,73.14,251057.0,66.1666,66.2389,66.1123,66.1485,251057.0
2022-04-25 10:15:00,73.15,73.25,73.12,73.14,254525.0,66.1575,66.248,66.1304,66.1485,254525.0
2022-04-25 10:20:00,73.15,73.23,73.05,73.19,245532.0,66.1575,66.2299,66.0671,66.1937,245532.0
2022-04-25 10:25:00,73.2,73.22,73.06,73.07,247224.0,66.2028,66.2208,66.0761,66.0852,247224.0
2022-04-25 10:30:00,73.07,73.13,72.98,73.11,278270.0,66.0852,66.1394,66.0038,66.1214,278270.0
2022-04-25 10:35:00,73.12,73.26,73.1,73.15,312855.0,66.1304,66.257,66.1123,66.1575,312855.0
2022-04-25 10:40:00,73.16,73.16,72.75,72.79,394316.0,66.1666,66.1666,65.7958,65.8319,394316.0
2022-04-25 10:45:00,72.8,73.02,72.78,72.98,409615.0,65.841,66.04,65.8229,66.0038,409615.0
2022-04-25 10:50:00,72.98,73.07,72.92,73.04,296307.0,66.0038,66.0852,65.9495,66.058,296307.0
2022-04-25 10:55:00,73.05,73.13,72.87,72.91,283902.0,66.0671,66.1394,65.9043,65.9405,283902.0
2022-04-25 11:00:00,72.91,73.0,72.84,73.0,341321.0,65.9405,66.0219,65.8772,66.0219,341321.0
2022-04-25 11:05:00,73.0,73.03,72.89,72.91,272174.0,66.0219,66.049,65.9224,65.9405,272174.0
2022-04-25 11:10:00,72.9,73.12,72.79,73.04,403624.0,65.9314,66.1304,65.8319,66.058,403624.0
2022-04-25 11:15:00,73.04,73.07,72.9,72.96,292649.0,66.058,66.0852,65.9314,65.9857,292649.0
2022-04-25 11:20:00,72.95,72.98,72.85,72.96,225805.0,65.9766,66.0038,65.8862,65.9857,225805.0
2022-04-25 11:25:00,72.96,73.04,72.86,72.94,254548.0,65.9857,66.058,65.8953,65.9676,254548.0
2022-04-25 11:30:00,72.93,72.95,72.77,72.87,226692.0,65.9586,65.9766,65.8139,65.9043,226692.0
2022-04-25 11:35:00,72.88,72.99,72.83,72.85,190246.0,65.9133,66.0128,65.8681,65.8862,190246.0
2022-04-25 11:40:00,72.86,72.89,72.75,72.76,443059.0,65.8953,65.9224,65.7958,65.8048,443059.0
2022-04-25 11:45:00,72.76,72.78,72.67,72.72,179527.0,65.8048,65.8229,65.7234,65.7686,179527.0
2022-04-25 11:50:00,72.72,72.75,72.53,72.58,398587.0,65.7686,65.7958,65.5968,65.642,398587.0
2022-04-25 11:55:00,72.57,72.79,72.57,72.77,186711.0,65.633,65.8319,65.633,65.8139,186711.0
2022-04-25 12:00:00,72.77,72.83,72.73,72.81,217921.0,65.8139,65.8681,65.7777,65.85,217921.0
2022-04-25 12:05:00,72.81,73.1,72.8,73.06,323801.0,65.85,66.1123,65.841,66.0761,323801.0
2022-04-25 12:10:00,73.06,73.06,72.76,72.76,181011.0,66.0761,66.0761,65.8048,65.8048,181011.0
2022-04-25 12:15:00,72.77,72.79,72.51,72.56,207064.0,65.8139,65.8319,65.5787,65.6239,207064.0
2022-04-25 12:20:00,72.56,72.91,72.56,72.91,269909.0,65.6239,65.9405,65.6239,65.9405,269909.0
2022-04-25 12:25:00,72.91,72.97,72.86,72.88,133903.0,65.9405,65.9947,65.8953,65.9133,133903.0
2022-04-25 12:30:00,72.88,72.99,72.82,72.94,159047.0,65.9133,66.0128,65.8591,65.9676,159047.0
2022-04-25 12:35:00,72.93,72.97,72.86,72.9,171703.0,65.9586,65.9947,65.8953,65.9314,171703.0
2022-04-25 12:40:00,72.9,72.91,72.71,72.71,156163.0,65.9314,65.9405,65.7596,65.7596,156163.0
2022-04-25 12:45:00,72.71,72.82,72.66,72.74,167886.0,65.7596,65.8591,65.7144,65.7867,167886.0
2022-04-25 12:50:00,72.74,72.83,72.65,72.65,176566.0,65.7867,65.8681,65.7053,65.7053,176566.0
2022-04-25 12:55:00,72.66,72.75,72.61,72.73,156193.0,65.7144,65.7958,65.6691,65.7777,156193.0
2022-04-25 13:00:00,72.74,72.76,72.58,72.64,177838.0,65.7867,65.8048,65.642,65.6963,177838.0
2022-04-25 13:05:00,72.64,72.78,72.61,72.73,295805.0,65.6963,65.8229,65.6691,65.7777,295805.0
2022-04-25 13:10:00,72.73,72.83,72.71,72.79,311948.0,65.7777,65.8681,65.7596,65.8319,311948.0
2022-04-25 13:15:00,72.79,72.84,72.58,72.61,239797.0,65.8319,65.8772,65.642,65.6691,239797.0
2022-04-25 13:20:00,72.61,72.68,72.6,72.66,225623.0,65.6691,65.7325,65.6601,65.7144,225623.0
2022-04-25 13:25:00,72.66,72.73,72.63,72.7,280391.0,65.7144,65.7777,65.6872,65.7505,280391.0
2022-04-25 13:30:00,72.7,72.73,72.62,72.63,350361.0,65.7505,65.7777,65.6782,65.6872,350361.0
2022-04-25 13:35:00,72.63,72.64,72.56,72.62,226641.0,65.6872,65.6963,65.6239,65.6782,226641.0
2022-04-25 13:40:00,72.62,72.76,72.62,72.74,343544.0,65.6782,65.8048,65.6782,65.7867,343544.0
2022-04-25 13:45:00,72.75,72.76,72.66,72.7,191828.0,65.7958,65.8048,65.7144,65.7505,191828.0
2022-04-25 13:50:00,72.71,72.82,72.64,72.78,233139.0,65.7596,65.8591,65.6963,65.8229,233139.0
2022-04-25 13:55:00,72.78,72.87,72.77,72.87,140581.0,65.8229,65.9043,65.8139,65.9043,140581.0
2022-04-25 14:00:00,72.88,72.9,72.72,72.74,209211.0,65.9133,65.9314,65.7686,65.7867,209211.0
2022-04-25 14:05:00,72.74,72.95,72.74,72.94,198126.0,65.7867,65.9766,65.7867,65.9676,198126.0
2022-04-25 14:10:00,72.94,73.1,72.94,73.09,272950.0,65.9676,66.1123,65.9676,66.1033,272950.0
2022-04-25 14:15:00,73.08,73.21,73.08,73.14,242541.0,66.0942,66.2118,66.0942,66.1485,242541.0
2022-04-25 14:20:00,73.13,73.18,73.08,73.11,394067.0,66.1394,66.1847,66.0942,66.1214,394067.0
2022-04-25 14:25:00,73.11,73.36,73.11,73.35,340905.0,66.1214,66.3475,66.1214,66.3384,340905.0
2022-04-25 14:30:00,73.36,73.45,73.36,73.37,217106.0,66.3475,66.4289,66.3475,66.3565,217106.0
2022-04-25 14:35:00,73.37,73.39,73.28,73.28,287241.0,66.3565,66.3746,66.2751,66.2751,287241.0
2022-04-25 14:40:00,73.29,73.31,73.17,73.2,343018.0,66.2841,66.3022,66.1756,66.2028,343018.0
2022-04-25 14:45:00,73.2,73.3,73.16,73.17,367014.0,66.2028,66.2932,66.1666,66.1756,367014.0
2022-04-25 14:50:00,73.16,73.34,73.15,73.33,277981.0,66.1666,66.3294,66.1575,66.3203,277981.0
2022-04-25 14:55:00,73.33,73.37,73.22,73.22,281891.0,66.3203,66.3565,66.2208,66.2208,281891.0
2022-04-25 15:00:00,73.22,73.25,73.16,73.21,335357.0,66.2208,66.248,66.1666,66.2118,335357.0
2022-04-25 15:05:00,73.22,73.31,73.19,73.29,352925.0,66.2208,66.3022,66.1937,66.2841,352925.0
2022-04-25 15:10:00,73.29,73.38,73.29,73.38,558536.0,66.2841,66.3655,66.2841,66.3655,558536.0
2022-04-25 15:15:00,73.38,73.5,73.38,73.47,406103.0,66.3655,66.4741,66.3655,66.4469,406103.0
2022-04-25 15:20:00,73.48,73.65,73.47,73.62,368312.0,66.456,66.6097,66.4469,66.5826,368312.0
2022-04-25 15:25:00,73.62,73.71,73.53,73.69,522196.0,66.5826,66.664,66.5012,66.6459,522196.0
2022-04-25 15:30:00,73.69,73.77,73.62,73.75,798798.0,66.6459,66.7183,66.5826,66.7002,798798.0
2022-04-25 15:35:00,73.76,73.87,73.73,73.87,759224.0,66.7092,66.8087,66.6821,66.8087,759224.0
2022-04-25 15:40:00,73.88,73.89,73.78,73.88,674339.0,66.8177,66.8268,66.7273,66.8177,674339.0
2022-04-25 15:45:00,73.88,74.06,73.85,73.92,1013169.0,66.8177,66.9805,66.7906,66.8539,1013169.0
2022-04-25 15:50:00,73.92,73.95,73.75,73.82,1029693.0,66.8539,66.8811,66.7002,66.7635,1029693.0
2022-04-25 15:55:00,73.81,73.82,73.66,73.76,1593202.0,66.7544,66.7635,66.6188,66.7092,1593202.0
2022-04-26 09:30:00,73.48,73.69,73.37,73.58,493671.0,66.456,66.6459,66.3565,66.5464,493671.0
2022-04-26 09:35:00,73.59,73.81,73.56,73.77,375187.0,66.5555,66.7544,66.5283,66.7183,375187.0
2022-04-26 09:40:00,73.78,73.86,73.66,73.8,307635.0,66.7273,66.7997,66.6188,66.7454,307635.0
2022-04-26 09:45:00,73.8,73.86,73.69,73.79,271290.0,66.7454,66.7997,66.6459,66.7364,271290.0
2022-04-26 09:50:00,73.79,73.96,73.69,73.77,262279.0,66.7364,66.8901,66.6459,66.7183,262279.0
2022-04-26 09:55:00,73.77,73.92,73.74,73.89,207857.0,66.7183,66.8539,66.6911,66.8268,207857.0
2022-04-26 10:00:00,73.89,74.12,73.83,74.09,228572.0,66.8268,67.0348,66.7725,67.0077,228572.0
2022-04-26 10:05:00,74.08,74.14,74.0,74.1,263903.0,66.9986,67.0529,66.9263,67.0167,263903.0
2022-04-26 10:10:00,74.08,74.16,73.9,74.0,162211.0,66.9986,67.071,66.8358,66.9263,162211.0
2022-04-26 10:15:00,73.99,73.99,73.67,73.7,246010.0,66.9172,66.9172,66.6278,66.655,246010.0
2022-04-26 10:20:00,73.7,73.71,73.57,73.62,459769.0,66.655,66.664,66.5374,66.5826,459769.0
2022-04-26 10:25:00,73.62,73.75,73.61,73.73,270939.0,66.5826,66.7002,66.5736,66.6821,270939.0
2022-04-26 10:30:00,73.73,73.76,73.61,73.69,141055.0,66.6821,66.7092,66.5736,66.6459,141055.0
2022-04-26 10:35:00,73.69,73.76,73.66,73.72,249443.0,66.6459,66.7092,66.6188,66.673,249443.0
2022-04-26 10:40:00,73.71,73.74,73.53,73.54,433710.0,66.664,66.6911,66.5012,66.5102,433710.0
2022-04-26 10:45:00,73.54,73.63,73.51,73.63,296053.0,66.5102,66.5916,66.4831,66.5916,296053.0
2022-04-26 10:50:00,73.63,73.83,73.6,73.78,278830.0,66.5916,66.7725,66.5645,66.7273,278830.0
2022-04-26 10:55:00,73.77,73.93,73.77,73.92,244559.0,66.7183,66.863,66.7183,66.8539,244559.0
2022-04-26 11:00:00,73.92,74.1,73.8,74.08,216496.0,66.8539,67.0167,66.7454,66.9986,216496.0
2022-04-26 11:05:00,74.08,74.14,74.02,74.12,366239.0,66.9986,67.0529,66.9444,67.0348,366239.0
2022-04-26 11:10:00,74.11,74.29,74.1,74.28,339026.0,67.0258,67.1886,67.0167,67.1795,339026.0
2022-04-26 11:15:00,74.28,74.37,74.24,74.32,503876.0,67.1795,67.2609,67.1433,67.2157,503876.0
2022-04-26 11:20:00,74.31,74.39,74.22,74.22,537415.0,67.2066,67.279,67.1252,67.1252,537415.0
2022-04-26 11:25:00,74.22,74.27,74.18,74.19,242533.0,67.1252,67.1705,67.0891,67.0981,242533.0
2022-04-26 11:30:00,74.18,74.19,74.02,74.09,262115.0,67.0891,67.0981,66.9444,67.0077,262115.0
2022-04-26 11:35:00,74.07,74.09,73.95,73.98,313789.0,66.9896,67.0077,66.8811,66.9082,313789.0
2022-04-26 11:40:00,73.98,73.98,73.9,73.98,190403.0,66.9082,66.9082,66.8358,66.9082,190403.0
2022-04-26 11:45:00,73.97,74.11,73.97,74.11,121644.0,66.8991,67.0258,66.8991,67.0258,121644.0
2022-04-26 11:50:00,74.1,74.19,74.09,74.12,108076.0,67.0167,67.0981,67.0077,67.0348,108076.0
2022-04-26 11:55:00,74.12,74.14,74.01,74.03,89561.0,67.0348,67.0529,66.9353,66.9534,89561.0
2022-04-26 12:00:00,74.02,74.03,73.93,73.97,123878.0,66.9444,66.9534,66.863,66.8991,123878.0
2022-04-26 12:05:00,73.97,74.06,73.95,74.04,104005.0,66.8991,66.9805,66.8811,66.9625,104005.0
2022-04-26 12:10:00,74.04,74.04,73.97,74.0,137901.0,66.9625,66.9625,66.8991,66.9263,137901.0
2022-04-26 12:15:00,74.0,74.03,73.94,74.02,145476.0,66.9263,66.9534,66.872,66.9444,145476.0
2022-04-26 12:20:00,74.02,74.07,74.0,74.0,82425.0,66.9444,66.9896,66.9263,66.9263,82425.0
2022-04-26 12:25:00,74.0,74.09,73.98,74.02,160652.0,66.9263,67.0077,66.9082,66.9444,160652.0
2022-04-26 12:30:00,74.02,74.02,73.89,73.89,177461.0,66.9444,66.9444,66.8268,66.8268,177461.0
2022-04-26 12:35:00,73.89,73.93,73.69,73.73,160598.0,66.8268,66.863,66.6459,66.6821,160598.0
2022-04-26 12:40:00,73.74,73.82,73.7,73.78,91332.0,66.6911,66.7635,66.655,66.7273,91332.0
2022-04-26 12:45:00,73.78,73.79,73.72,73.73,137218.0,66.7273,66.7364,66.673,66.6821,137218.0
2022-04-26 12:50:00,73.73,73.84,73.71,73.82,180023.0,66.6821,66.7816,66.664,66.7635,180023.0
2022-04-26 12:55:00,73.81,74.01,73.81,74.01,159833.0,66.7544,66.9353,66.7544,66.9353,159833.0
2022-04-26 13:00:00,74.02,74.02,73.79,73.81,152569.0,66.9444,66.9444,66.7364,66.7544,152569.0
2022-04-26 13:05:00,73.81,73.91,73.81,73.89,170193.0,66.7544,66.8449,66.7544,66.8268,170193.0
2022-04-26 13:10:00,73.88,73.95,73.84,73.84,117441.0,66.8177,66.8811,66.7816,66.7816,117441.0
2022-04-26 13:15:00,73.84,73.86,73.71,73.71,98207.0,66.7816,66.7997,66.664,66.664,98207.0
2022-04-26 13:20:00,73.71,73.75,73.64,73.65,75539.0,66.664,66.7002,66.6007,66.6097,75539.0
2022-04-26 13:25:00,73.64,73.67,73.57,73.6,204331.0,66.6007,66.6278,66.5374,66.5645,204331.0
2022-04-26 13:30:00,73.6,73.62,73.52,73.59,118900.0,66.5645,66.5826,66.4922,66.5555,118900.0
2022-04-26 13:35:00,73.59,73.61,73.52,73.58,166522.0,66.5555,66.5736,66.4922,66.5464,166522.0
2022-04-26 13:40:00,73.57,73.74,73.57,73.73,174161.0,66.5374,66.6911,66.5374,66.6821,174161.0
2022-04-26 13:45:00,73.74,73.77,73.67,73.73,119642.0,66.6911,66.7183,66.6278,66.6821,119642.0
2022-04-26 13:50:00,73.73,73.73,73.57,73.58,62502.0,66.6821,66.6821,66.5374,66.5464,62502.0
2022-04-26 13:55:00,73.57,73.6,73.44,73.48,115566.0,66.5374,66.5645,66.4198,66.456,115566.0
2022-04-26 14:00:00,73.47,73.54,73.45,73.49,111536.0,66.4469,66.5102,66.4289,66.465,111536.0
2022-04-26 14:05:00,73.48,73.56,73.46,73.5,93322.0,66.456,66.5283,66.4379,66.4741,93322.0
2022-04-26 14:10:00,73.49,73.56,73.48,73.55,115135.0,66.465,66.5283,66.456,66.5193,115135.0
2022-04-26 14:15:00,73.56,73.64,73.51,73.62,177625.0,66.5283,66.6007,66.4831,66.5826,177625.0
2022-04-26 14:20:00,73.62,73.71,73.61,73.61,208727.0,66.5826,66.664,66.5736,66.5736,208727.0
2022-04-26 14:25:00,73.62,73.62,73.44,73.56,150804.0,66.5826,66.5826,66.4198,66.5283,150804.0
2022-04-26 14:30:00,73.55,73.58,73.32,73.36,155471.0,66.5193,66.5464,66.3113,66.3475,155471.0
2022-04-26 14:35:00,73.36,73.47,73.35,73.45,137284.0,66.3475,66.4469,66.3384,66.4289,137284.0
2022-04-26 14:40:00,73.44,73.47,73.29,73.33,165046.0,66.4198,66.4469,66.2841,66.3203,165046.0
2022-04-26 14:45:00,73.34,73.42,73.33,73.4,110091.0,66.3294,66.4017,66.3203,66.3836,110091.0
2022-04-26 14:50:00,73.39,73.48,73.38,73.44,111407.0,66.3746,66.456,66.3655,66.4198,111407.0
2022-04-26 14:55:00,73.45,73.47,73.39,73.42,155755.0,66.4289,66.4469,66.3746,66.4017,155755.0
2022-04-26 15:00:00,73.41,73.47,73.29,73.32,155283.0,66.3927,66.4469,66.2841,66.3113,155283.0
2022-04-26 15:05:00,73.33,73.35,73.24,73.34,195136.0,66.3203,66.3384,66.2389,66.3294,195136.0
2022-04-26 15:10:00,73.34,73.42,73.28,73.29,299314.0,66.3294,66.4017,66.2751,66.2841,299314.0
2022-04-26 15:15:00,73.29,73.3,73.15,73.19,246461.0,66.2841,66.2932,66.1575,66.1937,246461.0
2022-04-26 15:20:00,73.19,73.27,73.17,73.23,238982.0,66.1937,66.2661,66.1756,66.2299,238982.0
2022-04-26 15:25:00,73.23,73.24,73.09,73.14,242344.0,66.2299,66.2389,66.1033,66.1485,242344.0
2022-04-26 15:30:00,73.14,73.2,73.06,73.09,299005.0,66.1485,66.2028,66.0761,66.1033,299005.0
2022-04-26 15:35:00,73.09,73.21,73.02,73.21,446183.0,66.1033,66.2118,66.04,66.2118,446183.0
2022-04-26 15:40:00,73.21,73.26,73.07,73.16,502306.0,66.2118,66.257,66.0852,66.1666,502306.0
2022-04-26 15:45:00,73.16,73.21,73.05,73.13,515558.0,66.1666,66.2118,66.0671,66.1394,515558.0
2022-04-26 15:50:00,73.13,73.21,73.06,73.14,953509.0,66.1394,66.2118,66.0761,66.1485,953509.0
2022-04-26 15:55:00,73.13,73.15,72.97,72.97,1336626.0,66.1394,66.1575,65.9947,65.9947,1336626.0
2022-04-27 09:30:00,73.05,73.11,72.6,72.66,747931.0,66.0671,66.1214,65.6601,65.7144,747931.0
2022-04-27 09:35:00,72.66,72.76,72.41,72.5,553769.0,65.7144,65.8048,65.4883,65.5697,553769.0
2022-04-27 09:40:00,72.5,72.9,72.49,72.86,477176.0,65.5697,65.9314,65.5606,65.8953,477176.0
2022-04-27 09:45:00,72.86,73.09,72.77,73.09,432270.0,65.8953,66.1033,65.8139,66.1033,432270.0
2022-04-27 09:50:00,73.09,73.34,73.07,73.33,580415.0,66.1033,66.3294,66.0852,66.3203,580415.0
2022-04-27 09:55:00,73.33,73.44,73.29,73.41,364688.0,66.3203,66.4198,66.2841,66.3927,364688.0
2022-04-27 10:00:00,73.42,73.64,73.42,73.62,881960.0,66.4017,66.6007,66.4017,66.5826,881960.0
2022-04-27 10:05:00,73.63,73.68,73.54,73.61,346441.0,66.5916,66.6369,66.5102,66.5736,346441.0
2022-04-27 10:10:00,73.61,73.62,73.35,73.36,363409.0,66.5736,66.5826,66.3384,66.3475,363409.0
2022-04-27 10:15:00,73.35,73.36,73.14,73.15,391935.0,66.3384,66.3475,66.1485,66.1575,391935.0
2022-04-27 10:20:00,73.14,73.36,73.03,73.29,360921.0,66.1485,66.3475,66.049,66.2841,360921.0
2022-04-27 10:25:00,73.29,73.35,73.15,73.15,232691.0,66.2841,66.3384,66.1575,66.1575,232691.0
2022-04-27 10:30:00,73.15,73.15,72.9,72.97,319959.0,66.1575,66.1575,65.9314,65.9947,319959.0
2022-04-27 10:35:00,72.98,73.23,72.94,73.14,368274.0,66.0038,66.2299,65.9676,66.1485,368274.0
2022-04-27 10:40:00,73.14,73.3,73.12,73.25,265721.0,66.1485,66.2932,66.1304,66.248,265721.0
2022-04-27 10:45:00,73.25,73.38,73.23,73.37,192140.0,66.248,66.3655,66.2299,66.3565,192140.0
2022-04-27 10:50:00,73.37,73.48,73.37,73.41,178652.0,66.3565,66.456,66.3565,66.3927,178652.0
2022-04-27 10:55:00,73.41,73.52,73.3,73.3,203049.0,66.3927,66.4922,66.2932,66.2932,203049.0
2022-04-27 11:00:00,73.3,73.33,73.08,73.14,270506.0,66.2932,66.3203,66.0942,66.1485,270506.0
2022-04-27 11:05:00,73.13,73.15,73.04,73.09,172585.0,66.1394,66.1575,66.058,66.1033,172585.0
2022-04-27 11:10:00,73.08,73.1,72.94,73.01,424047.0,66.0942,66.1123,65.9676,66.0309,424047.0
2022-04-27 11:15:00,73.01,73.27,72.99,73.25,251409.0,66.0309,66.2661,66.0128,66.248,251409.0
2022-04-27 11:20:00,73.25,73.28,73.18,73.22,269791.0,66.248,66.2751,66.1847,66.2208,269791.0
2022-04-27 11:25:00,73.21,73.4,73.21,73.4,260371.0,66.2118,66.3836,66.2118,66.3836,260371.0
2022-04-27 11:30:00,73.4,73.45,73.33,73.4,256934.0,66.3836,66.4289,66.3203,66.3836,256934.0
2022-04-27 11:35:00,73.4,73.48,73.37,73.39,199119.0,66.3836,66.456,66.3565,66.3746,199119.0
2022-04-27 11:40:00,73.39,73.47,73.36,73.41,133043.0,66.3746,66.4469,66.3475,66.3927,133043.0
2022-04-27 11:45:00,73.41,73.45,73.35,73.43,106071.0,66.3927,66.4289,66.3384,66.4108,106071.0
2022-04-27 11:50:00,73.43,73.47,73.31,73.31,183536.0,66.4108,66.4469,66.3022,66.3022,183536.0
2022-04-27 11:55:00,73.31,73.43,73.3,73.43,122416.0,66.3022,66.4108,66.2932,66.4108,122416.0
2022-04-27 12:00:00,73.43,73.57,73.43,73.5,181228.0,66.4108,66.5374,66.4108,66.4741,181228.0
2022-04-27 12:05:00,73.5,73.51,73.44,73.51,147552.0,66.4741,66.4831,66.4198,66.4831,147552.0
2022-04-27 12:10:00,73.51,73.52,73.45,73.47,116283.0,66.4831,66.4922,66.4289,66.4469,116283.0
2022-04-27 12:15:00,73.48,73.5,73.41,73.44,120382.0,66.456,66.4741,66.3927,66.4198,120382.0
2022-04-27 12:20:00,73.45,73.52,73.43,73.48,218778.0,66.4289,66.4922,66.4108,66.456,218778.0
2022-04-27 12:25:00,73.49,73.52,73.45,73.5,256257.0,66.465,66.4922,66.4289,66.4741,256257.0
2022-04-27 12:30:00,73.5,73.54,73.41,73.43,168234.0,66.4741,66.5102,66.3927,66.4108,168234.0
2022-04-27 12:35:00,73.43,73.54,73.41,73.54,178455.0,66.4108,66.5102,66.3927,66.5102,178455.0
2022-04-27 12:40:00,73.54,73.66,73.53,73.66,140476.0,66.5102,66.6188,66.5012,66.6188,140476.0
2022-04-27 12:45:00,73.66,73.73,73.59,73.67,253730.0,66.6188,66.6821,66.5555,66.6278,253730.0
2022-04-27 12:50:00,73.67,73.68,73.6,73.63,125098.0,66.6278,66.6369,66.5645,66.5916,125098.0
2022-04-27 12:55:00,73.63,73.66,73.6,73.64,82329.0,66.5916,66.6188,66.5645,66.6007,82329.0
2022-04-27 13:00:00,73.65,73.68,73.48,73.59,554237.0,66.6097,66.6369,66.456,66.5555,554237.0
2022-04-27 13:05:00,73.59,73.6,73.42,73.44,171227.0,66.5555,66.5645,66.4017,66.4198,171227.0
2022-04-27 13:10:00,73.45,73.54,73.42,73.5,139917.0,66.4289,66.5102,66.4017,66.4741,139917.0
2022-04-27 13:15:00,73.49,73.57,73.48,73.56,143039.0,66.465,66.5374,66.456,66.5283,143039.0
2022-04-27 13:20:00,73.56,73.63,73.49,73.49,134661.0,66.5283,66.5916,66.465,66.465,134661.0
2022-04-27 13:25:00,73.5,73.59,73.37,73.56,185324.0,66.4741,66.5555,66.3565,66.5283,185324.0
2022-04-27 13:30:00,73.56,73.62,73.53,73.57,139553.0,66.5283,66.5826,66.5012,66.5374,139553.0
2022-04-27 13:35:00,73.58,73.61,73.48,73.55,137285.0,66.5464,66.5736,66.456,66.5193,137285.0
2022-04-27 13:40:00,73.55,73.6,73.51,73.53,172983.0,66.5193,66.5645,66.4831,66.5012,172983.0
2022-04-27 13:45:00,73.53,73.64,73.5,73.58,173418.0,66.5012,66.6007,66.4741,66.5464,173418.0
2022-04-27 13:50:00,73.59,73.65,73.55,73.61,79253.0,66.5555,66.6097,66.5193,66.5736,79253.0
2022-04-27 13:55:00,73.62,73.63,73.5,73.53,253449.0,66.5826,66.5916,66.4741,66.5012,253449.0
2022-04-27 14:00:00,73.53,73.53,73.34,73.44,286833.0,66.5012,66.5012,66.3294,66.4198,286833.0
2022-04-27 14:05:00,73.45,73.54,73.44,73.46,168215.0,66.4289,66.5102,66.4198,66.4379,168215.0
2022-04-27 14:10:00,73.46,73.47,73.31,73.34,277482.0,66.4379,66.4469,66.3022,66.3294,277482.0
2022-04-27 14:15:00,73.34,73.35,73.24,73.27,135902.0,66.3294,66.3384,66.2389,66.2661,135902.0
2022-04-27 14:20:00,73.28,73.37,73.27,73.27,157412.0,66.2751,66.3565,66.2661,66.2661,157412.0
2022-04-27 14:25:00,73.26,73.29,73.22,73.24,146173.0,66.257,66.2841,66.2208,66.2389,146173.0
2022-04-27 14:30:00,73.24,73.27,73.2,73.22,129821.0,66.2389,66.2661,66.2028,66.2208,129821.0
2022-04-27 14:35:00,73.21,73.22,73.05,73.19,242178.0,66.2118,66.2208,66.0671,66.1937,242178.0
2022-04-27 14:40:00,73.2,73.31,73.19,73.28,242037.0,66.2028,66.3022,66.1937,66.2751,242037.0
2022-04-27 14:45:00,73.28,73.32,73.16,73.18,165817.0,66.2751,66.3113,66.1666,66.1847,165817.0
2022-04-27 14:50:00,73.19,73.2,73.09,73.11,144063.0,66.1937,66.2028,66.1033,66.1214,144063.0
2022-04-27 14:55:00,73.11,73.11,72.93,72.97,272840.0,66.1214,66.1214,65.9586,65.9947,272840.0
2022-04-27 15:00:00,72.97,73.01,72.83,72.83,226090.0,65.9947,66.0309,65.8681,65.8681,226090.0
2022-04-27 15:05:00,72.83,72.92,72.8,72.84,210620.0,65.8681,65.9495,65.841,65.8772,210620.0
2022-04-27 15:10:00,72.85,72.91,72.74,72.91,353666.0,65.8862,65.9405,65.7867,65.9405,353666.0
2022-04-27 15:15:00,72.9,73.01,72.87,73.01,688526.0,65.9314,66.0309,65.9043,66.0309,688526.0
2022-04-27 15:20:00,73.0,73.04,72.89,72.92,551408.0,66.0219,66.058,65.9224,65.9495,551408.0
2022-04-27 15:25:00,72.91,73.05,72.91,72.96,311506.0,65.9405,66.0671,65.9405,65.9857,311506.0
2022-04-27 15:30:00,72.96,72.99,72.82,72.83,514110.0,65.9857,66.0128,65.8591,65.8681,514110.0
2022-04-27 15:35:00,72.83,72.88,72.76,72.81,335944.0,65.8681,65.9133,65.8048,65.85,335944.0
2022-04-27 15:40:00,72.81,72.93,72.79,72.88,481164.0,65.85,65.9586,65.8319,65.9133,481164.0
2022-04-27 15:45:00,72.88,72.95,72.76,72.79,623427.0,65.9133,65.9766,65.8048,65.8319,623427.0
2022-04-27 15:50:00,72.79,72.79,72.58,72.73,1071907.0,65.8319,65.8319,65.642,65.7777,1071907.0
2022-04-27 15:55:00,72.73,72.79,72.6,72.64,1333930.0,65.7777,65.8319,65.6601,65.6963,1333930.0
2022-04-28 09:30:00,73.0,73.18,72.67,72.78,681189.0,66.0219,66.1847,65.7234,65.8229,681189.0
2022-04-28 09:35:00,72.76,73.0,72.71,72.74,500397.0,65.8048,66.0219,65.7596,65.7867,500397.0
2022-04-28 09:40:00,72.75,72.87,72.62,72.87,464527.0,65.7958,65.9043,65.6782,65.9043,464527.0
2022-04-28 09:45:00,72.87,73.34,72.82,73.33,385977.0,65.9043,66.3294,65.8591,66.3203,385977.0
2022-04-28 09:50:00,73.32,73.39,73.18,73.29,362162.0,66.3113,66.3746,66.1847,66.2841,362162.0
2022-04-28 09:55:00,73.29,73.29,73.16,73.19,244501.0,66.2841,66.2841,66.1666,66.1937,244501.0
2022-04-28 10:00:00,73.18,73.25,73.03,73.04,359022.0,66.1847,66.248,66.049,66.058,359022.0
2022-04-28 10:05:00,73.04,73.26,73.03,73.24,253177.0,66.058,66.257,66.049,66.2389,253177.0
2022-04-28 10:10:00,73.25,73.33,73.14,73.26,261399.0,66.248,66.3203,66.1485,66.257,261399.0
2022-04-28 10:15:00,73.27,73.46,73.26,73.31,388778.0,66.2661,66.4379,66.257,66.3022,388778.0
2022-04-28 10:20:00,73.33,73.39,73.23,73.39,304829.0,66.3203,66.3746,66.2299,66.3746,304829.0
2022-04-28 10:25:00,73.39,73.39,73.17,73.2,467415.0,66.3746,66.3746,66.1756,66.2028,467415.0
2022-04-28 10:30:00,73.2,73.2,72.99,73.08,573552.0,66.2028,66.2028,66.0128,66.0942,573552.0
2022-04-28 10:35:00,73.08,73.17,73.02,73.08,230885.0,66.0942,66.1756,66.04,66.0942,230885.0
2022-04-28 10:40:00,73.07,73.21,73.02,73.17,172485.0,66.0852,66.2118,66.04,66.1756,172485.0
2022-04-28 10:45:00,73.18,73.19,72.97,72.98,280392.0,66.1847,66.1937,65.9947,66.0038,280392.0
2022-04-28 10:50:00,72.97,72.98,72.84,72.89,221349.0,65.9947,66.0038,65.8772,65.9224,221349.0
2022-04-28 10:55:00,72.89,72.96,72.82,72.88,168778.0,65.9224,65.9857,65.8591,65.9133,168778.0
2022-04-28 11:00:00,72.88,73.0,72.88,72.96,150912.0,65.9133,66.0219,65.9133,65.9857,150912.0
2022-04-28 11:05:00,72.97,73.12,72.97,73.02,223004.0,65.9947,66.1304,65.9947,66.04,223004.0
2022-04-28 11:10:00,73.02,73.09,72.99,73.05,149141.0,66.04,66.1033,66.0128,66.0671,149141.0
2022-04-28 11:15:00,73.06,73.09,72.9,73.03,166881.0,66.0761,66.1033,65.9314,66.049,166881.0
2022-04-28 11:20:00,73.04,73.05,72.97,73.0,144026.0,66.058,66.0671,65.9947,66.0219,144026.0
2022-04-28 11:25:00,73.01,73.16,73.0,73.16,132107.0,66.0309,66.1666,66.0219,66.1666,132107.0
2022-04-28 11:30:00,73.16,73.33,73.08,73.33,171956.0,66.1666,66.3203,66.0942,66.3203,171956.0
2022-04-28 11:35:00,73.34,73.42,73.32,73.33,136646.0,66.3294,66.4017,66.3113,66.3203,136646.0
2022-04-28 11:40:00,73.34,73.37,73.28,73.36,244248.0,66.3294,66.3565,66.2751,66.3475,244248.0
2022-04-28 11:45:00,73.36,73.39,73.22,73.33,240834.0,66.3475,66.3746,66.2208,66.3203,240834.0
2022-04-28 11:50:00,73.33,73.53,73.32,73.52,246152.0,66.3203,66.5012,66.3113,66.4922,246152.0
2022-04-28 11:55:00,73.52,73.52,73.41,73.44,115801.0,66.4922,66.4922,66.3927,66.4198,115801.0
2022-04-28 12:00:00,73.45,73.5,73.41,73.47,185733.0,66.4289,66.4741,66.3927,66.4469,185733.0
2022-04-28 12:05:00,73.47,73.49,73.38,73.49,168045.0,66.4469,66.465,66.3655,66.465,168045.0
2022-04-28 12:10:00,73.48,73.57,73.47,73.56,138327.0,66.456,66.5374,66.4469,66.5283,138327.0
2022-04-28 12:15:00,73.57,73.64,73.55,73.64,146217.0,66.5374,66.6007,66.5193,66.6007,146217.0
2022-04-28 12:20:00,73.63,73.72,73.61,73.64,159044.0,66.5916,66.673,66.5736,66.6007,159044.0
2022-04-28 12:25:00,73.64,73.7,73.59,73.69,186860.0,66.6007,66.655,66.5555,66.6459,186860.0
2022-04-28 12:30:00,73.69,73.71,73.55,73.56,134674.0,66.6459,66.664,66.5193,66.5283,134674.0
2022-04-28 12:35:00,73.56,73.67,73.55,73.63,188452.0,66.5283,66.6278,66.5193,66.5916,188452.0
2022-04-28 12:40:00,73.63,73.71,73.62,73.63,101224.0,66.5916,66.664,66.5826,66.5916,101224.0
2022-04-28 12:45:00,73.62,73.68,73.5,73.54,294463.0,66.5826,66.6369,66.4741,66.5102,294463.0
2022-04-28 12:50:00,73.55,73.57,73.43,73.5,162620.0,66.5193,66.5374,66.4108,66.4741,162620.0
2022-04-28 12:55:00,73.49,73.6,73.48,73.57,61966.0,66.465,66.5645,66.456,66.5374,61966.0
2022-04-28 13:00:00,73.57,73.57,73.39,73.42,151768.0,66.5374,66.5374,66.3746,66.4017,151768.0
2022-04-28 13:05:00,73.42,73.57,73.41,73.53,97010.0,66.4017,66.5374,66.3927,66.5012,97010.0
2022-04-28 13:10:00,73.52,73.59,73.49,73.55,185962.0,66.4922,66.5555,66.465,66.5193,185962.0
2022-04-28 13:15:00,73.55,73.59,73.5,73.58,144430.0,66.5193,66.5555,66.4741,66.5464,144430.0
2022-04-28 13:20:00,73.58,73.58,73.42,73.42,139824.0,66.5464,66.5464,66.4017,66.4017,139824.0
2022-04-28 13:25:00,73.42,73.47,73.37,73.45,85944.0,66.4017,66.4469,66.3565,66.4289,85944.0
2022-04-28 13:30:00,73.46,73.51,73.37,73.44,196240.0,66.4379,66.4831,66.3565,66.4198,196240.0
2022-04-28 13:35:00,73.45,73.5,73.34,73.44,187087.0,66.4289,66.4741,66.3294,66.4198,187087.0
2022-04-28 13:40:00,73.45,73.47,73.35,73.39,148345.0,66.4289,66.4469,66.3384,66.3746,148345.0
2022-04-28 13:45:00,73.4,73.48,73.39,73.43,292443.0,66.3836,66.456,66.3746,66.4108,292443.0
2022-04-28 13:50:00,73.43,73.43,73.3,73.3,166437.0,66.4108,66.4108,66.2932,66.2932,166437.0
2022-04-28 13:55:00,73.3,73.3,73.21,73.23,127888.0,66.2932,66.2932,66.2118,66.2299,127888.0
2022-04-28 14:00:00,73.23,73.35,73.23,73.26,185407.0,66.2299,66.3384,66.2299,66.257,185407.0
2022-04-28 14:05:00,73.25,73.37,73.23,73.35,191852.0,66.248,66.3565,66.2299,66.3384,191852.0
2022-04-28 14:10:00,73.34,73.39,73.29,73.37,153381.0,66.3294,66.3746,66.2841,66.3565,153381.0
2022-04-28 14:15:00,73.37,73.39,73.3,73.39,100399.0,66.3565,66.3746,66.2932,66.3746,100399.0
2022-04-28 14:20:00,73.38,73.41,73.31,73.32,139758.0,66.3655,66.3927,66.3022,66.3113,139758.0
2022-04-28 14:25:00,73.31,73.31,73.2,73.25,146327.0,66.3022,66.3022,66.2028,66.248,146327.0
2022-04-28 14:30:00,73.25,73.3,73.18,73.19,180196.0,66.248,66.2932,66.1847,66.1937,180196.0
2022-04-28 14:35:00,73.19,73.22,73.13,73.2,66200.0,66.1937,66.2208,66.1394,66.2028,66200.0
2022-04-28 14:40:00,73.2,73.37,73.2,73.37,238782.0,66.2028,66.3565,66.2028,66.3565,238782.0
2022-04-28 14:45:00,73.38,73.47,73.38,73.47,232810.0,66.3655,66.4469,66.3655,66.4469,232810.0
2022-04-28 14:50:00,73.47,73.49,73.34,73.35,265515.0,66.4469,66.465,66.3294,66.3384,265515.0
2022-04-28 14:55:00,73.34,73.44,73.34,73.43,86490.0,66.3294,66.4198,66.3294,66.4108,86490.0
2022-04-28 15:00:00,73.43,73.55,73.42,73.51,160582.0,66.4108,66.5193,66.4017,66.4831,160582.0
2022-04-28 15:05:00,73.51,73.53,73.45,73.46,102374.0,66.4831,66.5012,66.4289,66.4379,102374.0
2022-04-28 15:10:00,73.46,73.46,73.33,73.34,159964.0,66.4379,66.4379,66.3203,66.3294,159964.0
2022-04-28 15:15:00,73.34,73.45,73.33,73.45,143194.0,66.3294,66.4289,66.3203,66.4289,143194.0
2022-04-28 15:20:00,73.45,73.49,73.42,73.46,119452.0,66.4289,66.465,66.4017,66.4379,119452.0
2022-04-28 15:25:00,73.45,73.5,73.37,73.5,534789.0,66.4289,66.4741,66.3565,66.4741,534789.0
2022-04-28 15:30:00,73.5,73.5,73.33,73.34,268840.0,66.4741,66.4741,66.3203,66.3294,268840.0
2022-04-28 15:35:00,73.34,73.44,73.33,73.4,326565.0,66.3294,66.4198,66.3203,66.3836,326565.0
2022-04-28 15:40:00,73.41,73.52,73.35,73.38,272987.0,66.3927,66.4922,66.3384,66.3655,272987.0
2022-04-28 15:45:00,73.37,73.45,73.3,73.32,567874.0,66.3565,66.4289,66.2932,66.3113,567874.0
2022-04-28 15:50:00,73.33,73.42,73.25,73.38,907983.0,66.3203,66.4017,66.248,66.3655,907983.0
2022-04-28 15:55:00,73.37,73.49,73.3,73.49,876660.0,66.3565,66.465,66.2932,66.465,876660.0
2022-04-29 09:30:00,73.15,73.27,72.95,72.96,578098.0,66.1575,66.2661,65.9766,65.9857,578098.0
2022-04-29 09:35:00,72.95,72.95,72.47,72.56,442704.0,65.9766,65.9766,65.5425,65.6239,442704.0
2022-04-29 09:40:00,72.55,72.71,72.53,72.58,307929.0,65.6149,65.7596,65.5968,65.642,307929.0
2022-04-29 09:45:00,72.58,72.72,72.5,72.57,371380.0,65.642,65.7686,65.5697,65.633,371380.0
2022-04-29 09:50:00,72.57,72.66,72.5,72.64,227834.0,65.633,65.7144,65.5697,65.6963,227834.0
2022-04-29 09:55:00,72.64,72.92,72.63,72.73,288335.0,65.6963,65.9495,65.6872,65.7777,288335.0
2022-04-29 10:00:00,72.73,72.88,72.65,72.69,352273.0,65.7777,65.9133,65.7053,65.7415,352273.0
2022-04-29 10:05:00,72.7,72.87,72.68,72.73,260740.0,65.7505,65.9043,65.7325,65.7777,260740.0
2022-04-29 10:10:00,72.73,72.79,72.62,72.77,210479.0,65.7777,65.8319,65.6782,65.8139,210479.0
2022-04-29 10:15:00,72.76,72.81,72.55,72.57,249214.0,65.8048,65.85,65.6149,65.633,249214.0
2022-04-29 10:20:00,72.57,72.62,72.4,72.42,174095.0,65.633,65.6782,65.4792,65.4973,174095.0
2022-04-29 10:25:00,72.41,72.5,72.38,72.38,126582.0,65.4883,65.5697,65.4611,65.4611,126582.0
2022-04-29 10:30:00,72.37,72.38,72.24,72.27,244967.0,65.4521,65.4611,65.3345,65.3616,244967.0
2022-04-29 10:35:00,72.26,72.4,72.19,72.39,150078.0,65.3526,65.4792,65.2893,65.4702,150078.0
2022-04-29 10:40:00,72.39,72.43,72.25,72.27,602662.0,65.4702,65.5064,65.3436,65.3616,602662.0
2022-04-29 10:45:00,72.26,72.27,72.17,72.22,298736.0,65.3526,65.3616,65.2712,65.3164,298736.0
2022-04-29 10:50:00,72.22,72.28,72.21,72.24,217308.0,65.3164,65.3707,65.3074,65.3345,217308.0
2022-04-29 10:55:00,72.24,72.25,72.13,72.15,182949.0,65.3345,65.3436,65.235,65.2531,182949.0
2022-04-29 11:00:00,72.15,72.15,71.96,72.0,222350.0,65.2531,65.2531,65.0813,65.1175,222350.0
2022-04-29 11:05:00,72.0,72.32,72.0,72.26,226603.0,65.1175,65.4069,65.1175,65.3526,226603.0
2022-04-29 11:10:00,72.26,72.33,72.13,72.16,275695.0,65.3526,65.4159,65.235,65.2622,275695.0
2022-04-29 11:15:00,72.16,72.3,72.15,72.26,129512.0,65.2622,65.3888,65.2531,65.3526,129512.0
2022-04-29 11:20:00,72.27,72.35,72.24,72.31,232672.0,65.3616,65.434,65.3345,65.3978,232672.0
2022-04-29 11:25:00,72.3,72.41,72.29,72.4,249868.0,65.3888,65.4883,65.3797,65.4792,249868.0
2022-04-29 11:30:00,72.39,72.54,72.38,72.51,190224.0,65.4702,65.6058,65.4611,65.5787,190224.0
2022-04-29 11:35:00,72.51,72.54,72.35,72.35,133321.0,65.5787,65.6058,65.434,65.434,133321.0
2022-04-29 11:40:00,72.35,72.42,72.31,72.39,135876.0,65.434,65.4973,65.3978,65.4702,135876.0
2022-04-29 11:45:00,72.4,72.47,72.38,72.44,206744.0,65.4792,65.5425,65.4611,65.5154,206744.0
2022-04-29 11:50:00,72.43,72.44,72.37,72.38,126353.0,65.5064,65.5154,65.4521,65.4611,126353.0
2022-04-29 11:55:00,72.38,72.42,72.32,72.35,111706.0,65.4611,65.4973,65.4069,65.434,111706.0
2022-04-29 12:00:00,72.35,72.37,72.16,72.2,141820.0,65.434,65.4521,65.2622,65.2983,141820.0
2022-04-29 12:05:00,72.2,72.2,72.09,72.09,178512.0,65.2983,65.2983,65.1989,65.1989,178512.0
2022-04-29 12:10:00,72.09,72.19,72.06,72.12,127189.0,65.1989,65.2893,65.1717,65.226,127189.0
2022-04-29 12:15:00,72.12,72.14,72.05,72.05,143204.0,65.226,65.2441,65.1627,65.1627,143204.0
2022-04-29 12:20:00,72.06,72.16,71.99,72.16,178222.0,65.1717,65.2622,65.1084,65.2622,178222.0
2022-04-29 12:25:00,72.16,72.17,72.07,72.14,205998.0,65.2622,65.2712,65.1808,65.2441,205998.0
2022-04-29 12:30:00,72.14,72.15,72.06,72.08,126757.0,65.2441,65.2531,65.1717,65.1898,126757.0
2022-04-29 12:35:00,72.08,72.19,72.05,72.16,86026.0,65.1898,65.2893,65.1627,65.2622,86026.0
2022-04-29 12:40:00,72.15,72.15,72.07,72.13,63461.0,65.2531,65.2531,65.1808,65.235,63461.0
2022-04-29 12:45:00,72.14,72.15,72.03,72.03,66866.0,65.2441,65.2531,65.1446,65.1446,66866.0
2022-04-29 12:50:00,72.02,72.03,71.87,71.87,284510.0,65.1355,65.1446,64.9999,64.9999,284510.0
2022-04-29 12:55:00,71.88,72.0,71.87,71.94,108107.0,65.0089,65.1175,64.9999,65.0632,108107.0
2022-04-29 13:00:00,71.94,72.01,71.93,71.97,111217.0,65.0632,65.1265,65.0542,65.0903,111217.0
2022-04-29 13:05:00,71.97,72.02,71.89,71.94,116684.0,65.0903,65.1355,65.018,65.0632,116684.0
2022-04-29 13:10:00,71.94,72.01,71.93,72.01,124382.0,65.0632,65.1265,65.0542,65.1265,124382.0
2022-04-29 13:15:00,72.01,72.06,71.97,72.03,140853.0,65.1265,65.1717,65.0903,65.1446,140853.0
2022-04-29 13:20:00,72.04,72.15,72.03,72.13,241719.0,65.1536,65.2531,65.1446,65.235,241719.0
2022-04-29 13:25:00,72.13,72.21,72.07,72.08,124528.0,65.235,65.3074,65.1808,65.1898,124528.0
2022-04-29 13:30:00,72.08,72.17,72.08,72.12,123427.0,65.1898,65.2712,65.1898,65.226,123427.0
2022-04-29 13:35:00,72.12,72.24,72.11,72.2,152688.0,65.226,65.3345,65.2169,65.2983,152688.0
2022-04-29 13:40:00,72.19,72.2,72.11,72.16,169271.0,65.2893,65.2983,65.2169,65.2622,169271.0
2022-04-29 13:45:00,72.16,72.17,72.0,72.0,91610.0,65.2622,65.2712,65.1175,65.1175,91610.0
2022-04-29 13:50:00,72.0,72.06,71.95,71.96,181646.0,65.1175,65.1717,65.0722,65.0813,181646.0
2022-04-29 13:55:00,71.96,72.0,71.93,71.97,155275.0,65.0813,65.1175,65.0542,65.0903,155275.0
2022-04-29 14:00:00,71.98,72.0,71.89,71.95,198491.0,65.0994,65.1175,65.018,65.0722,198491.0
2022-04-29 14:05:00,71.94,72.05,71.93,72.02,131862.0,65.0632,65.1627,65.0542,65.1355,131862.0
2022-04-29 14:10:00,72.01,72.09,71.97,72.04,166302.0,65.1265,65.1989,65.0903,65.1536,166302.0
2022-04-29 14:15:00,72.03,72.19,72.02,72.17,271984.0,65.1446,65.2893,65.1355,65.2712,271984.0
2022-04-29 14:20:00,72.17,72.18,72.01,72.03,177221.0,65.2712,65.2803,65.1265,65.1446,177221.0
2022-04-29 14:25:00,72.04,72.08,72.01,72.02,215658.0,65.1536,65.1898,65.1265,65.1355,215658.0
2022-04-29 14:30:00,72.02,72.07,71.98,71.98,121131.0,65.1355,65.1808,65.0994,65.0994,121131.0
2022-04-29 14:35:00,71.98,72.04,71.92,71.93,217183.0,65.0994,65.1536,65.0451,65.0542,217183.0
2022-04-29 14:40:00,71.94,72.09,71.93,72.09,211689.0,65.0632,65.1989,65.0542,65.1989,211689.0
2022-04-29 14:45:00,72.09,72.13,71.92,71.92,187585.0,65.1989,65.235,65.0451,65.0451,187585.0
2022-04-29 14:50:00,71.92,71.98,71.9,71.91,106786.0,65.0451,65.0994,65.027,65.0361,106786.0
2022-04-29 14:55:00,71.9,72.0,71.85,71.98,248262.0,65.027,65.1175,64.9818,65.0994,248262.0
2022-04-29 15:00:00,71.97,71.97,71.85,71.9,220813.0,65.0903,65.0903,64.9818,65.027,220813.0
2022-04-29 15:05:00,71.89,71.89,71.68,71.7,234143.0,65.018,65.018,64.828,64.8461,234143.0
2022-04-29 15:10:00,71.7,71.72,71.59,71.66,248257.0,64.8461,64.8642,64.7467,64.81,248257.0
2022-04-29 15:15:00,71.65,71.75,71.6,71.71,318772.0,64.8009,64.8914,64.7557,64.8552,318772.0
2022-04-29 15:20:00,71.72,71.73,71.59,71.69,197027.0,64.8642,64.8733,64.7467,64.8371,197027.0
2022-04-29 15:25:00,71.68,71.71,71.61,71.66,458320.0,64.828,64.8552,64.7647,64.81,458320.0
2022-04-29 15:30:00,71.65,71.76,71.57,71.69,481642.0,64.8009,64.9004,64.7286,64.8371,481642.0
2022-04-29 15:35:00,71.69,71.84,71.65,71.76,801579.0,64.8371,64.9728,64.8009,64.9004,801579.0
2022-04-29 15:40:00,71.76,71.83,71.69,71.69,570216.0,64.9004,64.9637,64.8371,64.8371,570216.0
2022-04-29 15:45:00,71.69,71.72,71.47,71.48,1155458.0,64.8371,64.8642,64.6381,64.6472,1155458.0
2022-04-29 15:50:00,71.48,71.48,71.27,71.32,1188391.0,64.6472,64.6472,64.4572,64.5025,1188391.0
2022-04-29 15:55:00,71.32,71.32,71.15,71.28,2145374.0,64.5025,64.5025,64.3487,64.4663,2145374.0
2022-05-02 09:30:00,71.6,71.93,71.54,71.61,702145.0,64.7557,65.0542,64.7014,64.7647,702145.0
2022-05-02 09:35:00,71.61,71.7,71.05,71.22,715923.0,64.7647,64.8461,64.2583,64.412,715923.0
2022-05-02 09:40:00,71.23,71.51,71.14,71.29,405442.0,64.4211,64.6743,64.3397,64.4753,405442.0
2022-05-02 09:45:00,71.3,71.31,70.99,71.08,350102.0,64.4844,64.4934,64.204,64.2854,350102.0
2022-05-02 09:50:00,71.09,71.15,70.9,70.94,342511.0,64.2944,64.3487,64.1226,64.1588,342511.0
2022-05-02 09:55:00,70.94,71.1,70.79,71.07,292651.0,64.1588,64.3035,64.0231,64.2764,292651.0
2022-05-02 10:00:00,71.07,71.4,70.99,71.36,419480.0,64.2764,64.5748,64.204,64.5386,419480.0
2022-05-02 10:05:00,71.37,71.42,71.02,71.05,262166.0,64.5477,64.5929,64.2311,64.2583,262166.0
2022-05-02 10:10:00,71.05,71.32,70.95,71.31,276055.0,64.2583,64.5025,64.1678,64.4934,276055.0
2022-05-02 10:15:00,71.31,71.5,71.13,71.46,401624.0,64.4934,64.6653,64.3306,64.6291,401624.0
2022-05-02 10:20:00,71.46,71.58,71.31,71.49,290496.0,64.6291,64.7376,64.4934,64.6562,290496.0
2022-05-02 10:25:00,71.49,71.76,71.48,71.53,246898.0,64.6562,64.9004,64.6472,64.6924,246898.0
2022-05-02 10:30:00,71.53,71.69,71.52,71.6,189704.0,64.6924,64.8371,64.6833,64.7557,189704.0
2022-05-02 10:35:00,71.59,71.6,71.37,71.55,211123.0,64.7467,64.7557,64.5477,64.7105,211123.0
2022-05-02 10:40:00,71.56,71.62,71.41,71.44,184503.0,64.7195,64.7738,64.5839,64.611,184503.0
2022-05-02 10:45:00,71.43,71.52,71.36,71.52,140975.0,64.6019,64.6833,64.5386,64.6833,140975.0
2022-05-02 10:50:00,71.52,71.55,71.35,71.36,203511.0,64.6833,64.7105,64.5296,64.5386,203511.0
2022-05-02 10:55:00,71.36,71.43,71.27,71.27,196964.0,64.5386,64.6019,64.4572,64.4572,196964.0
2022-05-02 11:00:00,71.27,71.32,71.06,71.09,199959.0,64.4572,64.5025,64.2673,64.2944,199959.0
2022-05-02 11:05:00,71.1,71.16,71.04,71.15,216772.0,64.3035,64.3578,64.2492,64.3487,216772.0
2022-05-02 11:10:00,71.15,71.15,70.95,71.04,450678.0,64.3487,64.3487,64.1678,64.2492,450678.0
2022-05-02 11:15:00,71.05,71.1,70.92,70.96,298854.0,64.2583,64.3035,64.1407,64.1769,298854.0
2022-05-02 11:20:00,70.97,71.01,70.86,70.89,256400.0,64.1859,64.2221,64.0864,64.1136,256400.0
2022-05-02 11:25:00,70.89,70.93,70.76,70.86,333117.0,64.1136,64.1497,63.996,64.0864,333117.0
2022-05-02 11:30:00,70.86,70.96,70.77,70.86,341579.0,64.0864,64.1769,64.005,64.0864,341579.0
2022-05-02 11:35:00,70.85,71.02,70.8,70.83,244310.0,64.0774,64.2311,64.0322,64.0593,244310.0
2022-05-02 11:40:00,70.82,70.92,70.7,70.87,316182.0,64.0503,64.1407,63.9417,64.0955,316182.0
2022-05-02 11:45:00,70.88,70.94,70.83,70.85,118300.0,64.1045,64.1588,64.0593,64.0774,118300.0
2022-05-02 11:50:00,70.85,70.85,70.71,70.77,125970.0,64.0774,64.0774,63.9508,64.005,125970.0
2022-05-02 11:55:00,70.77,70.82,70.64,70.75,216241.0,64.005,64.0503,63.8875,63.9869,216241.0
2022-05-02 12:00:00,70.75,70.76,70.45,70.49,202503.0,63.9869,63.996,63.7156,63.7518,202503.0
2022-05-02 12:05:00,70.5,70.5,70.38,70.44,182631.0,63.7608,63.7608,63.6523,63.7066,182631.0
2022-05-02 12:10:00,70.43,70.45,70.32,70.4,227489.0,63.6975,63.7156,63.5981,63.6704,227489.0
2022-05-02 12:15:00,70.39,70.61,70.34,70.61,241245.0,63.6614,63.8603,63.6161,63.8603,241245.0
2022-05-02 12:20:00,70.61,70.69,70.54,70.54,158683.0,63.8603,63.9327,63.797,63.797,158683.0
2022-05-02 12:25:00,70.54,70.54,70.39,70.47,125262.0,63.797,63.797,63.6614,63.7337,125262.0
2022-05-02 12:30:00,70.47,70.6,70.45,70.58,188465.0,63.7337,63.8513,63.7156,63.8332,188465.0
2022-05-02 12:35:00,70.59,70.63,70.46,70.51,333886.0,63.8422,63.8784,63.7247,63.7699,333886.0
2022-05-02 12:40:00,70.51,70.59,70.43,70.45,189347.0,63.7699,63.8422,63.6975,63.7156,189347.0
2022-05-02 12:45:00,70.44,70.48,70.39,70.4,145606.0,63.7066,63.7428,63.6614,63.6704,145606.0
2022-05-02 12:50:00,70.39,70.41,70.24,70.29,422866.0,63.6614,63.6794,63.5257,63.5709,422866.0
2022-05-02 12:55:00,70.3,70.41,70.25,70.3,257535.0,63.58,63.6794,63.5347,63.58,257535.0
2022-05-02 13:00:00,70.3,70.32,70.15,70.23,222771.0,63.58,63.5981,63.4443,63.5167,222771.0
2022-05-02 13:05:00,70.22,70.43,70.2,70.35,676844.0,63.5076,63.6975,63.4895,63.6252,676844.0
2022-05-02 13:10:00,70.35,70.48,70.31,70.42,1062595.0,63.6252,63.7428,63.589,63.6885,1062595.0
2022-05-02 13:15:00,70.42,70.45,70.32,70.41,197252.0,63.6885,63.7156,63.5981,63.6794,197252.0
2022-05-02 13:20:00,70.41,70.42,70.27,70.28,203735.0,63.6794,63.6885,63.5528,63.5619,203735.0
2022-05-02 13:25:00,70.28,70.33,70.19,70.26,168127.0,63.5619,63.6071,63.4805,63.5438,168127.0
2022-05-02 13:30:00,70.25,70.3,70.0,70.04,262689.0,63.5347,63.58,63.3086,63.3448,262689.0
2022-05-02 13:35:00,70.03,70.26,70.0,70.23,634450.0,63.3358,63.5438,63.3086,63.5167,634450.0
2022-05-02 13:40:00,70.22,70.39,70.22,70.32,559261.0,63.5076,63.6614,63.5076,63.5981,559261.0
2022-05-02 13:45:00,70.32,70.4,70.28,70.32,723370.0,63.5981,63.6704,63.5619,63.5981,723370.0
2022-05-02 13:50:00,70.32,70.35,70.18,70.2,582812.0,63.5981,63.6252,63.4714,63.4895,582812.0
2022-05-02 13:55:00,70.2,70.29,70.15,70.27,722802.0,63.4895,63.5709,63.4443,63.5528,722802.0
2022-05-02 14:00:00,70.27,70.32,70.18,70.24,662452.0,63.5528,63.5981,63.4714,63.5257,662452.0
2022-05-02 14:05:00,70.25,70.43,70.21,70.26,359501.0,63.5347,63.6975,63.4986,63.5438,359501.0
2022-05-02 14:10:00,70.25,70.26,70.11,70.15,372144.0,63.5347,63.5438,63.4081,63.4443,372144.0
2022-05-02 14:15:00,70.14,70.21,70.08,70.13,312619.0,63.4353,63.4986,63.381,63.4262,312619.0
2022-05-02 14:20:00,70.12,70.15,70.05,70.05,420855.0,63.4172,63.4443,63.3539,63.3539,420855.0
2022-05-02 14:25:00,70.05,70.08,69.99,70.01,270183.0,63.3539,63.381,63.2996,63.3177,270183.0
2022-05-02 14:30:00,70.02,70.03,69.87,69.93,543714.0,63.3267,63.3358,63.1911,63.2453,543714.0
2022-05-02 14:35:00,69.93,69.96,69.85,69.91,246198.0,63.2453,63.2725,63.173,63.2272,246198.0
2022-05-02 14:40:00,69.9,69.91,69.64,69.69,252224.0,63.2182,63.2272,62.9831,63.0283,252224.0
2022-05-02 14:45:00,69.69,69.91,69.68,69.9,609575.0,63.0283,63.2272,63.0192,63.2182,609575.0
2022-05-02 14:50:00,69.9,69.92,69.75,69.85,252446.0,63.2182,63.2363,63.0825,63.173,252446.0
2022-05-02 14:55:00,69.84,69.86,69.71,69.78,257891.0,63.1639,63.182,63.0464,63.1097,257891.0
2022-05-02 15:00:00,69.77,69.98,69.76,69.96,482029.0,63.1006,63.2906,63.0916,63.2725,482029.0
2022-05-02 15:05:00,69.96,70.09,69.92,70.01,539131.0,63.2725,63.39,63.2363,63.3177,539131.0
2022-05-02 15:10:00,70.02,70.22,69.99,70.22,456803.0,63.3267,63.5076,63.2996,63.5076,456803.0
2022-05-02 15:15:00,70.21,70.25,70.1,70.24,381643.0,63.4986,63.5347,63.3991,63.5257,381643.0
2022-05-02 15:20:00,70.24,70.41,70.24,70.38,512454.0,63.5257,63.6794,63.5257,63.6523,512454.0
2022-05-02 15:25:00,70.38,70.47,70.33,70.38,417120.0,63.6523,63.7337,63.6071,63.6523,417120.0
2022-05-02 15:30:00,70.37,70.58,70.36,70.56,593950.0,63.6433,63.8332,63.6342,63.8151,593950.0
2022-05-02 15:35:00,70.56,70.61,70.3,70.35,682252.0,63.8151,63.8603,63.58,63.6252,682252.0
2022-05-02 15:40:00,70.36,70.48,70.26,70.27,594796.0,63.6342,63.7428,63.5438,63.5528,594796.0
2022-05-02 15:45:00,70.27,70.65,70.24,70.64,1019023.0,63.5528,63.8965,63.5257,63.8875,1019023.0
2022-05-02 15:50:00,70.63,70.64,70.46,70.56,922253.0,63.8784,63.8875,63.7247,63.8151,922253.0
2022-05-02 15:55:00,70.56,70.57,70.44,70.54,1581003.0,63.8151,63.8242,63.7066,63.797,1581003.0
2022-05-03 09:30:00,70.83,70.99,70.72,70.87,605889.0,64.0593,64.204,63.9598,64.0955,605889.0
2022-05-03 09:35:00,70.88,71.04,70.81,70.95,1016526.0,64.1045,64.2492,64.0412,64.1678,1016526.0
2022-05-03 09:40:00,70.95,71.18,70.9,71.03,359630.0,64.1678,64.3758,64.1226,64.2402,359630.0
2022-05-03 09:45:00,71.02,71.14,70.86,71.07,352257.0,64.2311,64.3397,64.0864,64.2764,352257.0
2022-05-03 09:50:00,71.07,71.19,70.98,71.02,218085.0,64.2764,64.3849,64.195,64.2311,218085.0
2022-05-03 09:55:00,71.02,71.13,70.77,70.77,219909.0,64.2311,64.3306,64.005,64.005,219909.0
2022-05-03 10:00:00,70.76,70.78,70.47,70.53,283408.0,63.996,64.0141,63.7337,63.788,283408.0
2022-05-03 10:05:00,70.54,70.65,70.51,70.65,270258.0,63.797,63.8965,63.7699,63.8965,270258.0
2022-05-03 10:10:00,70.65,70.86,70.51,70.81,197337.0,63.8965,64.0864,63.7699,64.0412,197337.0
2022-05-03 10:15:00,70.8,71.08,70.8,71.08,166820.0,64.0322,64.2854,64.0322,64.2854,166820.0
2022-05-03 10:20:00,71.07,71.18,71.03,71.11,185070.0,64.2764,64.3758,64.2402,64.3125,185070.0
2022-05-03 10:25:00,71.12,71.2,71.09,71.15,204947.0,64.3216,64.3939,64.2944,64.3487,204947.0
2022-05-03 10:30:00,71.16,71.36,71.16,71.19,254981.0,64.3578,64.5386,64.3578,64.3849,254981.0
2022-05-03 10:35:00,71.2,71.3,71.15,71.29,175722.0,64.3939,64.4844,64.3487,64.4753,175722.0
2022-05-03 10:40:00,71.29,71.45,71.28,71.36,260976.0,64.4753,64.62,64.4663,64.5386,260976.0
2022-05-03 10:45:00,71.35,71.35,71.23,71.28,128100.0,64.5296,64.5296,64.4211,64.4663,128100.0
2022-05-03 10:50:00,71.27,71.42,71.24,71.34,131977.0,64.4572,64.5929,64.4301,64.5205,131977.0
2022-05-03 10:55:00,71.33,71.39,71.29,71.36,189096.0,64.5115,64.5658,64.4753,64.5386,189096.0
2022-05-03 11:00:00,71.36,71.58,71.33,71.55,286076.0,64.5386,64.7376,64.5115,64.7105,286076.0
2022-05-03 11:05:00,71.56,71.64,71.51,71.59,236254.0,64.7195,64.7919,64.6743,64.7467,236254.0
2022-05-03 11:10:00,71.59,71.67,71.55,71.65,295520.0,64.7467,64.819,64.7105,64.8009,295520.0
2022-05-03 11:15:00,71.66,71.78,71.59,71.65,359747.0,64.81,64.9185,64.7467,64.8009,359747.0
2022-05-03 11:20:00,71.65,71.76,71.64,71.76,123712.0,64.8009,64.9004,64.7919,64.9004,123712.0
2022-05-03 11:25:00,71.76,71.82,71.71,71.75,109420.0,64.9004,64.9547,64.8552,64.8914,109420.0
2022-05-03 11:30:00,71.74,71.92,71.74,71.92,157110.0,64.8823,65.0451,64.8823,65.0451,157110.0
2022-05-03 11:35:00,71.92,71.96,71.83,71.85,101055.0,65.0451,65.0813,64.9637,64.9818,101055.0
2022-05-03 11:40:00,71.85,71.89,71.79,71.79,179429.0,64.9818,65.018,64.9275,64.9275,179429.0
2022-05-03 11:45:00,71.8,71.84,71.73,71.81,209383.0,64.9366,64.9728,64.8733,64.9456,209383.0
2022-05-03 11:50:00,71.81,71.82,71.68,71.7,163649.0,64.9456,64.9547,64.828,64.8461,163649.0
2022-05-03 11:55:00,71.7,71.79,71.69,71.78,145401.0,64.8461,64.9275,64.8371,64.9185,145401.0
2022-05-03 12:00:00,71.77,71.87,71.76,71.77,245100.0,64.9094,64.9999,64.9004,64.9094,245100.0
2022-05-03 12:05:00,71.77,71.78,71.57,71.64,238248.0,64.9094,64.9185,64.7286,64.7919,238248.0
2022-05-03 12:10:00,71.63,71.71,71.57,71.69,90996.0,64.7828,64.8552,64.7286,64.8371,90996.0
2022-05-03 12:15:00,71.69,71.71,71.55,71.61,141893.0,64.8371,64.8552,64.7105,64.7647,141893.0
2022-05-03 12:20:00,71.6,71.75,71.6,71.7,237967.0,64.7557,64.8914,64.7557,64.8461,237967.0
2022-05-03 12:25:00,71.71,71.75,71.55,71.55,205294.0,64.8552,64.8914,64.7105,64.7105,205294.0
2022-05-03 12:30:00,71.55,71.63,71.47,71.61,172949.0,64.7105,64.7828,64.6381,64.7647,172949.0
2022-05-03 12:35:00,71.62,71.67,71.55,71.62,150952.0,64.7738,64.819,64.7105,64.7738,150952.0
2022-05-03 12:40:00,71.61,71.63,71.49,71.49,124365.0,64.7647,64.7828,64.6562,64.6562,124365.0
2022-05-03 12:45:00,71.49,71.52,71.45,71.48,140932.0,64.6562,64.6833,64.62,64.6472,140932.0
2022-05-03 12:50:00,71.48,71.56,71.46,71.49,159199.0,64.6472,64.7195,64.6291,64.6562,159199.0
2022-05-03 12:55:00,71.48,71.54,71.39,71.5,157655.0,64.6472,64.7014,64.5658,64.6653,157655.0
2022-05-03 13:00:00,71.51,71.6,71.49,71.51,159301.0,64.6743,64.7557,64.6562,64.6743,159301.0
2022-05-03 13:05:00,71.5,71.56,71.47,71.52,95802.0,64.6653,64.7195,64.6381,64.6833,95802.0
2022-05-03 13:10:00,71.53,71.62,71.51,71.53,172698.0,64.6924,64.7738,64.6743,64.6924,172698.0
2022-05-03 13:15:00,71.53,71.54,71.44,71.45,109897.0,64.6924,64.7014,64.611,64.62,109897.0
2022-05-03 13:20:00,71.45,71.48,71.34,71.43,202513.0,64.62,64.6472,64.5205,64.6019,202513.0
2022-05-03 13:25:00,71.42,71.43,71.26,71.33,102683.0,64.5929,64.6019,64.4482,64.5115,102683.0
2022-05-03 13:30:00,71.33,71.36,71.2,71.34,112885.0,64.5115,64.5386,64.3939,64.5205,112885.0
2022-05-03 13:35:00,71.33,71.33,71.2,71.25,100519.0,64.5115,64.5115,64.3939,64.4392,100519.0
2022-05-03 13:40:00,71.26,71.28,71.13,71.15,209306.0,64.4482,64.4663,64.3306,64.3487,209306.0
2022-05-03 13:45:00,71.15,71.21,71.06,71.07,160434.0,64.3487,64.403,64.2673,64.2764,160434.0
2022-05-03 13:50:00,71.07,71.12,71.01,71.03,149086.0,64.2764,64.3216,64.2221,64.2402,149086.0
2022-05-03 13:55:00,71.03,71.09,71.0,71.09,230321.0,64.2402,64.2944,64.2131,64.2944,230321.0
2022-05-03 14:00:00,71.08,71.08,70.91,70.92,208956.0,64.2854,64.2854,64.1317,64.1407,208956.0
2022-05-03 14:05:00,70.92,71.01,70.9,70.99,193048.0,64.1407,64.2221,64.1226,64.204,193048.0
2022-05-03 14:10:00,70.98,71.0,70.85,70.87,182347.0,64.195,64.2131,64.0774,64.0955,182347.0
2022-05-03 14:15:00,70.86,70.91,70.82,70.83,186727.0,64.0864,64.1317,64.0503,64.0593,186727.0
2022-05-03 14:20:00,70.84,70.9,70.82,70.84,230879.0,64.0683,64.1226,64.0503,64.0683,230879.0
2022-05-03 14:25:00,70.85,70.85,70.73,70.77,128363.0,64.0774,64.0774,63.9689,64.005,128363.0
2022-05-03 14:30:00,70.76,70.81,70.73,70.8,123387.0,63.996,64.0412,63.9689,64.0322,123387.0
2022-05-03 14:35:00,70.8,70.89,70.73,70.74,262397.0,64.0322,64.1136,63.9689,63.9779,262397.0
2022-05-03 14:40:00,70.73,70.85,70.63,70.78,282763.0,63.9689,64.0774,63.8784,64.0141,282763.0
2022-05-03 14:45:00,70.78,70.85,70.69,70.81,197954.0,64.0141,64.0774,63.9327,64.0412,197954.0
2022-05-03 14:50:00,70.82,70.94,70.8,70.91,203454.0,64.0503,64.1588,64.0322,64.1317,203454.0
2022-05-03 14:55:00,70.91,70.98,70.88,70.96,276665.0,64.1317,64.195,64.1045,64.1769,276665.0
2022-05-03 15:00:00,70.96,71.0,70.91,70.97,201407.0,64.1769,64.2131,64.1317,64.1859,201407.0
2022-05-03 15:05:00,70.96,71.14,70.95,71.1,215606.0,64.1769,64.3397,64.1678,64.3035,215606.0
2022-05-03 15:10:00,71.1,71.12,70.98,71.01,226612.0,64.3035,64.3216,64.195,64.2221,226612.0
2022-05-03 15:15:00,71.01,71.03,70.9,70.91,223956.0,64.2221,64.2402,64.1226,64.1317,223956.0
2022-05-03 15:20:00,70.91,71.0,70.8,70.88,244454.0,64.1317,64.2131,64.0322,64.1045,244454.0
2022-05-03 15:25:00,70.88,70.94,70.82,70.87,316207.0,64.1045,64.1588,64.0503,64.0955,316207.0
2022-05-03 15:30:00,70.86,70.99,70.81,70.94,409212.0,64.0864,64.204,64.0412,64.1588,409212.0
2022-05-03 15:35:00,70.94,70.94,70.75,70.81,567108.0,64.1588,64.1588,63.9869,64.0412,567108.0
2022-05-03 15:40:00,70.81,70.82,70.67,70.7,575620.0,64.0412,64.0503,63.9146,63.9417,575620.0
2022-05-03 15:45:00,70.7,70.85,70.63,70.76,710120.0,63.9417,64.0774,63.8784,63.996,710120.0
2022-05-03 15:50:00,70.75,70.9,70.64,70.87,981424.0,63.9869,64.1226,63.8875,64.0955,981424.0
2022-05-03 15:55:00,70.86,70.87,70.76,70.79,1239382.0,64.0864,64.0955,63.996,64.0231,1239382.0
2022-05-04 09:30:00,71.26,71.48,71.14,71.23,412989.0,64.4482,64.6472,64.3397,64.4211,412989.0
2022-05-04 09:35:00,71.22,71.28,71.03,71.11,280366.0,64.412,64.4663,64.2402,64.3125,280366.0
2022-05-04 09:40:00,71.11,71.22,71.0,71.06,231624.0,64.3125,64.412,64.2131,64.2673,231624.0
2022-05-04 09:45:00,71.07,71.26,71.0,71.01,196002.0,64.2764,64.4482,64.2131,64.2221,196002.0
2022-05-04 09:50:00,71.0,71.13,70.94,71.07,117232.0,64.2131,64.3306,64.1588,64.2764,117232.0
2022-05-04 09:55:00,71.06,71.2,71.06,71.19,280160.0,64.2673,64.3939,64.2673,64.3849,280160.0
2022-05-04 10:00:00,71.19,71.2,71.07,71.09,174855.0,64.3849,64.3939,64.2764,64.2944,174855.0
2022-05-04 10:05:00,71.08,71.31,71.08,71.29,313939.0,64.2854,64.4934,64.2854,64.4753,313939.0
2022-05-04 10:10:00,71.29,71.31,71.14,71.18,412390.0,64.4753,64.4934,64.3397,64.3758,412390.0
2022-05-04 10:15:00,71.18,71.41,71.16,71.35,215943.0,64.3758,64.5839,64.3578,64.5296,215943.0
2022-05-04 10:20:00,71.35,71.42,71.27,71.28,235209.0,64.5296,64.5929,64.4572,64.4663,235209.0
2022-05-04 10:25:00,71.28,71.38,71.23,71.37,251158.0,64.4663,64.5567,64.4211,64.5477,251158.0
2022-05-04 10:30:00,71.36,71.45,71.15,71.19,338853.0,64.5386,64.62,64.3487,64.3849,338853.0
2022-05-04 10:35:00,71.19,71.39,71.18,71.39,238696.0,64.3849,64.5658,64.3758,64.5658,238696.0
2022-05-04 10:40:00,71.38,71.41,71.29,71.36,133620.0,64.5567,64.5839,64.4753,64.5386,133620.0
2022-05-04 10:45:00,71.35,71.43,71.34,71.42,134477.0,64.5296,64.6019,64.5205,64.5929,134477.0
2022-05-04 10:50:00,71.43,71.49,71.38,71.45,290073.0,64.6019,64.6562,64.5567,64.62,290073.0
2022-05-04 10:55:00,71.45,71.63,71.43,71.56,224858.0,64.62,64.7828,64.6019,64.7195,224858.0
2022-05-04 11:00:00,71.56,71.65,71.51,71.65,219609.0,64.7195,64.8009,64.6743,64.8009,219609.0
2022-05-04 11:05:00,71.65,71.74,71.58,71.65,401067.0,64.8009,64.8823,64.7376,64.8009,401067.0
2022-05-04 11:10:00,71.66,71.68,71.61,71.63,217776.0,64.81,64.828,64.7647,64.7828,217776.0
2022-05-04 11:15:00,71.63,71.65,71.52,71.52,117360.0,64.7828,64.8009,64.6833,64.6833,117360.0
2022-05-04 11:20:00,71.52,71.6,71.48,71.59,148996.0,64.6833,64.7557,64.6472,64.7467,148996.0
2022-05-04 11:25:00,71.59,71.64,71.48,71.52,114024.0,64.7467,64.7919,64.6472,64.6833,114024.0
2022-05-04 11:30:00,71.53,71.62,71.5,71.59,341009.0,64.6924,64.7738,64.6653,64.7467,341009.0
2022-05-04 11:35:00,71.6,71.71,71.55,71.68,186114.0,64.7557,64.8552,64.7105,64.828,186114.0
2022-05-04 11:40:00,71.68,71.74,71.66,71.73,88341.0,64.828,64.8823,64.81,64.8733,88341.0
2022-05-04 11:45:00,71.73,71.78,71.69,71.78,195289.0,64.8733,64.9185,64.8371,64.9185,195289.0
2022-05-04 11:50:00,71.78,71.85,71.73,71.77,168348.0,64.9185,64.9818,64.8733,64.9094,168348.0
2022-05-04 11:55:00,71.77,71.78,71.68,71.69,131280.0,64.9094,64.9185,64.828,64.8371,131280.0
2022-05-04 12:00:00,71.69,71.8,71.67,71.77,290945.0,64.8371,64.9366,64.819,64.9094,290945.0
2022-05-04 12:05:00,71.77,71.79,71.71,71.75,157307.0,64.9094,64.9275,64.8552,64.8914,157307.0
2022-05-04 12:10:00,71.74,71.74,71.62,71.65,206178.0,64.8823,64.8823,64.7738,64.8009,206178.0
2022-05-04 12:15:00,71.65,71.78,71.64,71.75,213227.0,64.8009,64.9185,64.7919,64.8914,213227.0
2022-05-04 12:20:00,71.74,71.77,71.64,71.7,179246.0,64.8823,64.9094,64.7919,64.8461,179246.0
2022-05-04 12:25:00,71.7,71.72,71.57,71.58,105616.0,64.8461,64.8642,64.7286,64.7376,105616.0
2022-05-04 12:30:00,71.58,71.65,71.52,71.61,188754.0,64.7376,64.8009,64.6833,64.7647,188754.0
2022-05-04 12:35:00,71.61,71.71,71.56,71.7,132439.0,64.7647,64.8552,64.7195,64.8461,132439.0
2022-05-04 12:40:00,71.7,71.82,71.68,71.77,157360.0,64.8461,64.9547,64.828,64.9094,157360.0
2022-05-04 12:45:00,71.78,71.89,71.72,71.89,176887.0,64.9185,65.018,64.8642,65.018,176887.0
2022-05-04 12:50:00,71.89,71.96,71.85,71.9,163648.0,65.018,65.0813,64.9818,65.027,163648.0
2022-05-04 12:55:00,71.9,71.93,71.82,71.85,261125.0,65.027,65.0542,64.9547,64.9818,261125.0
2022-05-04 13:00:00,71.85,71.86,71.68,71.7,259243.0,64.9818,64.9908,64.828,64.8461,259243.0
2022-05-04 13:05:00,71.69,71.73,71.62,71.68,183857.0,64.8371,64.8733,64.7738,64.828,183857.0
2022-05-04 13:10:00,71.69,71.7,71.61,71.65,175904.0,64.8371,64.8461,64.7647,64.8009,175904.0
2022-05-04 13:15:00,71.65,71.76,71.64,71.75,98854.0,64.8009,64.9004,64.7919,64.8914,98854.0
2022-05-04 13:20:00,71.74,71.75,71.59,71.63,128622.0,64.8823,64.8914,64.7467,64.7828,128622.0
2022-05-04 13:25:00,71.63,71.65,71.45,71.45,348794.0,64.7828,64.8009,64.62,64.62,348794.0
2022-05-04 13:30:00,71.45,71.46,71.35,71.37,104556.0,64.62,64.6291,64.5296,64.5477,104556.0
2022-05-04 13:35:00,71.37,71.44,71.27,71.44,197617.0,64.5477,64.611,64.4572,64.611,197617.0
2022-05-04 13:40:00,71.44,71.51,71.4,71.48,146708.0,64.611,64.6743,64.5748,64.6472,146708.0
2022-05-04 13:45:00,71.47,71.57,71.45,71.53,87615.0,64.6381,64.7286,64.62,64.6924,87615.0
2022-05-04 13:50:00,71.52,71.52,71.43,71.47,64023.0,64.6833,64.6833,64.6019,64.6381,64023.0
2022-05-04 13:55:00,71.47,71.55,71.3,71.34,262091.0,64.6381,64.7105,64.4844,64.5205,262091.0
2022-05-04 14:00:00,71.35,71.62,71.25,71.57,704223.0,64.5296,64.7738,64.4392,64.7286,704223.0
2022-05-04 14:05:00,71.58,71.72,71.49,71.7,375653.0,64.7376,64.8642,64.6562,64.8461,375653.0
2022-05-04 14:10:00,71.7,71.72,71.55,71.6,297456.0,64.8461,64.8642,64.7105,64.7557,297456.0
2022-05-04 14:15:00,71.59,71.61,71.39,71.46,178600.0,64.7467,64.7647,64.5658,64.6291,178600.0
2022-05-04 14:20:00,71.45,71.57,71.39,71.55,276716.0,64.62,64.7286,64.5658,64.7105,276716.0
2022-05-04 14:25:00,71.56,71.79,71.54,71.75,403294.0,64.7195,64.9275,64.7014,64.8914,403294.0
2022-05-04 14:30:00,71.76,71.81,71.19,71.29,968923.0,64.9004,64.9456,64.3849,64.4753,968923.0
2022-05-04 14:35:00,71.29,71.66,71.2,71.59,764558.0,64.4753,64.81,64.3939,64.7467,764558.0
2022-05-04 14:40:00,71.59,71.94,71.55,71.81,878374.0,64.7467,65.0632,64.7105,64.9456,878374.0
2022-05-04 14:45:00,71.81,72.04,71.79,71.93,618564.0,64.9456,65.1536,64.9275,65.0542,618564.0
2022-05-04 14:50:00,71.93,72.03,71.87,72.0,508450.0,65.0542,65.1446,64.9999,65.1175,508450.0
2022-05-04 14:55:00,72.0,72.08,71.89,71.95,698239.0,65.1175,65.1898,65.018,65.0722,698239.0
2022-05-04 15:00:00,71.95,72.02,71.88,71.97,478610.0,65.0722,65.1355,65.0089,65.0903,478610.0
2022-05-04 15:05:00,71.97,72.12,71.96,72.06,353718.0,65.0903,65.226,65.0813,65.1717,353718.0
2022-05-04 15:10:00,72.07,72.19,72.06,72.16,562813.0,65.1808,65.2893,65.1717,65.2622,562813.0
2022-05-04 15:15:00,72.15,72.16,71.94,72.04,633910.0,65.2531,65.2622,65.0632,65.1536,633910.0
2022-05-04 15:20:00,72.04,72.22,72.04,72.22,520542.0,65.1536,65.3164,65.1536,65.3164,520542.0
2022-05-04 15:25:00,72.2,72.27,72.17,72.23,355817.0,65.2983,65.3616,65.2712,65.3255,355817.0
2022-05-04 15:30:00,72.23,72.4,72.2,72.35,365508.0,65.3255,65.4792,65.2983,65.434,365508.0
2022-05-04 15:35:00,72.35,72.38,72.28,72.32,417125.0,65.434,65.4611,65.3707,65.4069,417125.0
2022-05-04 15:40:00,72.33,72.42,72.27,72.41,545134.0,65.4159,65.4973,65.3616,65.4883,545134.0
2022-05-04 15:45:00,72.4,72.5,72.31,72.5,842329.0,65.4792,65.5697,65.3978,65.5697,842329.0
2022-05-04 15:50:00,72.49,72.51,72.35,72.42,891415.0,65.5606,65.5787,65.434,65.4973,891415.0
2022-05-04 15:55:00,72.42,72.44,72.26,72.37,1141795.0,65.4973,65.5154,65.3526,65.4521,1141795.0
2022-05-05 09:30:00,71.9,72.06,71.71,71.99,1006956.0,65.027,65.1717,64.8552,65.1084,1006956.0
2022-05-05 09:35:00,71.98,72.51,71.98,72.38,593086.0,65.0994,65.5787,65.0994,65.4611,593086.0
2022-05-05 09:40:00,72.38,72.44,72.17,72.17,414164.0,65.4611,65.5154,65.2712,65.2712,414164.0
2022-05-05 09:45:00,72.18,72.24,72.04,72.06,253221.0,65.2803,65.3345,65.1536,65.1717,253221.0
2022-05-05 09:50:00,72.07,72.21,72.03,72.11,299835.0,65.1808,65.3074,65.1446,65.2169,299835.0
2022-05-05 09:55:00,72.11,72.21,72.06,72.13,409360.0,65.2169,65.3074,65.1717,65.235,409360.0
2022-05-05 10:00:00,72.14,72.41,72.13,72.39,243726.0,65.2441,65.4883,65.235,65.4702,243726.0
2022-05-05 10:05:00,72.4,72.41,72.01,72.02,332064.0,65.4792,65.4883,65.1265,65.1355,332064.0
2022-05-05 10:10:00,72.02,72.02,71.83,72.01,286127.0,65.1355,65.1355,64.9637,65.1265,286127.0
2022-05-05 10:15:00,72.01,72.07,71.93,72.05,205521.0,65.1265,65.1808,65.0542,65.1627,205521.0
2022-05-05 10:20:00,72.05,72.12,71.95,72.04,236352.0,65.1627,65.226,65.0722,65.1536,236352.0
2022-05-05 10:25:00,72.04,72.18,72.04,72.07,194923.0,65.1536,65.2803,65.1536,65.1808,194923.0
2022-05-05 10:30:00,72.07,72.21,72.04,72.21,218477.0,65.1808,65.3074,65.1536,65.3074,218477.0
2022-05-05 10:35:00,72.22,72.37,72.13,72.13,342172.0,65.3164,65.4521,65.235,65.235,342172.0
2022-05-05 10:40:00,72.13,72.13,71.82,71.84,312913.0,65.235,65.235,64.9547,64.9728,312913.0
2022-05-05 10:45:00,71.84,71.87,71.65,71.67,257274.0,64.9728,64.9999,64.8009,64.819,257274.0
2022-05-05 10:50:00,71.67,71.8,71.6,71.71,204991.0,64.819,64.9366,64.7557,64.8552,204991.0
2022-05-05 10:55:00,71.71,71.79,71.62,71.76,183955.0,64.8552,64.9275,64.7738,64.9004,183955.0
2022-05-05 11:00:00,71.75,71.85,71.6,71.61,225111.0,64.8914,64.9818,64.7557,64.7647,225111.0
2022-05-05 11:05:00,71.61,71.69,71.51,71.58,304717.0,64.7647,64.8371,64.6743,64.7376,304717.0
2022-05-05 11:10:00,71.58,71.61,71.34,71.54,350147.0,64.7376,64.7647,64.5205,64.7014,350147.0
2022-05-05 11:15:00,71.53,71.66,71.45,71.6,229082.0,64.6924,64.81,64.62,64.7557,229082.0
2022-05-05 11:20:00,71.6,71.69,71.53,71.55,191084.0,64.7557,64.8371,64.6924,64.7105,191084.0
2022-05-05 11:25:00,71.55,71.63,71.5,71.63,345540.0,64.7105,64.7828,64.6653,64.7828,345540.0
2022-05-05 11:30:00,71.62,71.75,71.61,71.68,174326.0,64.7738,64.8914,64.7647,64.828,174326.0
2022-05-05 11:35:00,71.67,71.83,71.67,71.82,235655.0,64.819,64.9637,64.819,64.9547,235655.0
2022-05-05 11:40:00,71.82,71.84,71.76,71.82,653821.0,64.9547,64.9728,64.9004,64.9547,653821.0
2022-05-05 11:45:00,71.82,71.83,71.54,71.59,289573.0,64.9547,64.9637,64.7014,64.7467,289573.0
2022-05-05 11:50:00,71.59,71.6,71.45,71.46,323848.0,64.7467,64.7557,64.62,64.6291,323848.0
2022-05-05 11:55:00,71.46,71.52,71.41,71.41,280932.0,64.6291,64.6833,64.5839,64.5839,280932.0
2022-05-05 12:00:00,71.4,71.44,71.25,71.44,295310.0,64.5748,64.611,64.4392,64.611,295310.0
2022-05-05 12:05:00,71.43,71.64,71.41,71.63,268697.0,64.6019,64.7919,64.5839,64.7828,268697.0
2022-05-05 12:10:00,71.63,71.63,71.5,71.52,196120.0,64.7828,64.7828,64.6653,64.6833,196120.0
2022-05-05 12:15:00,71.53,71.64,71.51,71.59,177804.0,64.6924,64.7919,64.6743,64.7467,177804.0
2022-05-05 12:20:00,71.59,71.63,71.45,71.48,302884.0,64.7467,64.7828,64.62,64.6472,302884.0
2022-05-05 12:25:00,71.48,71.72,71.48,71.62,259839.0,64.6472,64.8642,64.6472,64.7738,259839.0
2022-05-05 12:30:00,71.61,71.69,71.58,71.6,126613.0,64.7647,64.8371,64.7376,64.7557,126613.0
2022-05-05 12:35:00,71.59,71.6,71.39,71.47,195559.0,64.7467,64.7557,64.5658,64.6381,195559.0
2022-05-05 12:40:00,71.47,71.52,71.38,71.51,200967.0,64.6381,64.6833,64.5567,64.6743,200967.0
2022-05-05 12:45:00,71.51,71.66,71.49,71.64,322205.0,64.6743,64.81,64.6562,64.7919,322205.0
2022-05-05 12:50:00,71.64,71.86,71.63,71.86,240084.0,64.7919,64.9908,64.7828,64.9908,240084.0
2022-05-05 12:55:00,71.87,71.96,71.85,71.93,158019.0,64.9999,65.0813,64.9818,65.0542,158019.0
2022-05-05 13:00:00,71.93,72.23,71.9,72.2,210922.0,65.0542,65.3255,65.027,65.2983,210922.0
2022-05-05 13:05:00,72.2,72.22,72.09,72.1,230120.0,65.2983,65.3164,65.1989,65.2079,230120.0
2022-05-05 13:10:00,72.11,72.14,71.91,71.94,315891.0,65.2169,65.2441,65.0361,65.0632,315891.0
2022-05-05 13:15:00,71.95,71.98,71.79,71.88,134200.0,65.0722,65.0994,64.9275,65.0089,134200.0
2022-05-05 13:20:00,71.88,71.95,71.81,71.94,168401.0,65.0089,65.0722,64.9456,65.0632,168401.0
2022-05-05 13:25:00,71.94,72.0,71.86,71.96,204337.0,65.0632,65.1175,64.9908,65.0813,204337.0
2022-05-05 13:30:00,71.95,71.98,71.82,71.91,153262.0,65.0722,65.0994,64.9547,65.0361,153262.0
2022-05-05 13:35:00,71.91,72.09,71.88,72.02,228123.0,65.0361,65.1989,65.0089,65.1355,228123.0
2022-05-05 13:40:00,72.02,72.03,71.89,71.92,214927.0,65.1355,65.1446,65.018,65.0451,214927.0
2022-05-05 13:45:00,71.92,72.0,71.83,71.85,202078.0,65.0451,65.1175,64.9637,64.9818,202078.0
2022-05-05 13:50:00,71.85,71.85,71.67,71.69,194710.0,64.9818,64.9818,64.819,64.8371,194710.0
2022-05-05 13:55:00,71.69,71.71,71.57,71.69,201413.0,64.8371,64.8552,64.7286,64.8371,201413.0
2022-05-05 14:00:00,71.69,71.71,71.62,71.71,225777.0,64.8371,64.8552,64.7738,64.8552,225777.0
2022-05-05 14:05:00,71.71,71.77,71.65,71.73,187620.0,64.8552,64.9094,64.8009,64.8733,187620.0
2022-05-05 14:10:00,71.73,71.78,71.56,71.68,207762.0,64.8733,64.9185,64.7195,64.828,207762.0
2022-05-05 14:15:00,71.67,71.79,71.66,71.76,222195.0,64.819,64.9275,64.81,64.9004,222195.0
2022-05-05 14:20:00,71.76,71.83,71.54,71.59,237332.0,64.9004,64.9637,64.7014,64.7467,237332.0
2022-05-05 14:25:00,71.59,71.59,71.39,71.4,263155.0,64.7467,64.7467,64.5658,64.5748,263155.0
2022-05-05 14:30:00,71.39,71.46,71.26,71.29,335277.0,64.5658,64.6291,64.4482,64.4753,335277.0
2022-05-05 14:35:00,71.29,71.34,71.22,71.33,128761.0,64.4753,64.5205,64.412,64.5115,128761.0
2022-05-05 14:40:00,71.32,71.38,71.26,71.35,180826.0,64.5025,64.5567,64.4482,64.5296,180826.0
2022-05-05 14:45:00,71.36,71.52,71.34,71.51,204157.0,64.5386,64.6833,64.5205,64.6743,204157.0
2022-05-05 14:50:00,71.5,71.64,71.4,71.41,266195.0,64.6653,64.7919,64.5748,64.5839,266195.0
2022-05-05 14:55:00,71.4,71.46,71.34,71.44,207819.0,64.5748,64.6291,64.5205,64.611,207819.0
2022-05-05 15:00:00,71.45,71.48,71.31,71.33,256523.0,64.62,64.6472,64.4934,64.5115,256523.0
2022-05-05 15:05:00,71.33,71.4,71.25,71.34,263621.0,64.5115,64.5748,64.4392,64.5205,263621.0
2022-05-05 15:10:00,71.34,71.35,71.18,71.2,572486.0,64.5205,64.5296,64.3758,64.3939,572486.0
2022-05-05 15:15:00,71.2,71.27,71.16,71.23,257100.0,64.3939,64.4572,64.3578,64.4211,257100.0
2022-05-05 15:20:00,71.22,71.23,71.09,71.12,241036.0,64.412,64.4211,64.2944,64.3216,241036.0
2022-05-05 15:25:00,71.12,71.25,71.05,71.11,453477.0,64.3216,64.4392,64.2583,64.3125,453477.0
2022-05-05 15:30:00,71.11,71.24,71.0,71.21,586611.0,64.3125,64.4301,64.2131,64.403,586611.0
2022-05-05 15:35:00,71.21,71.36,71.15,71.24,561054.0,64.403,64.5386,64.3487,64.4301,561054.0
2022-05-05 15:40:00,71.25,71.39,71.24,71.3,707598.0,64.4392,64.5658,64.4301,64.4844,707598.0
2022-05-05 15:45:00,71.31,71.39,71.13,71.18,1130677.0,64.4934,64.5658,64.3306,64.3758,1130677.0
2022-05-05 15:50:00,71.18,71.73,71.18,71.53,1220625.0,64.3758,64.8733,64.3758,64.6924,1220625.0
2022-05-05 15:55:00,71.53,71.68,71.46,71.66,1352859.0,64.6924,64.828,64.6291,64.81,1352859.0
2022-05-06 09:30:00,71.22,71.67,71.2,71.55,680316.0,64.412,64.819,64.3939,64.7105,680316.0
2022-05-06 09:35:00,71.55,71.79,71.53,71.7,434294.0,64.7105,64.9275,64.6924,64.8461,434294.0
2022-05-06 09:40:00,71.69,71.77,71.35,71.41,343081.0,64.8371,64.9094,64.5296,64.5839,343081.0
2022-05-06 09:45:00,71.39,71.45,71.31,71.35,361338.0,64.5658,64.62,64.4934,64.5296,361338.0
2022-05-06 09:50:00,71.35,71.62,71.35,71.59,301572.0,64.5296,64.7738,64.5296,64.7467,301572.0
2022-05-06 09:55:00,71.58,71.67,71.57,71.61,367393.0,64.7376,64.819,64.7286,64.7647,367393.0
2022-05-06 10:00:00,71.61,71.67,71.38,71.43,518075.0,64.7647,64.819,64.5567,64.6019,518075.0
2022-05-06 10:05:00,71.42,71.5,71.29,71.46,258431.0,64.5929,64.6653,64.4753,64.6291,258431.0
2022-05-06 10:10:00,71.47,71.52,71.38,71.47,249218.0,64.6381,64.6833,64.5567,64.6381,249218.0
2022-05-06 10:15:00,71.47,71.67,71.37,71.62,407859.0,64.6381,64.819,64.5477,64.7738,407859.0
2022-05-06 10:20:00,71.61,71.81,71.57,71.77,369650.0,64.7647,64.9456,64.7286,64.9094,369650.0
2022-05-06 10:25:00,71.77,71.82,71.66,71.66,384985.0,64.9094,64.9547,64.81,64.81,384985.0
2022-05-06 10:30:00,71.66,71.79,71.66,71.72,441569.0,64.81,64.9275,64.81,64.8642,441569.0
2022-05-06 10:35:00,71.72,71.78,71.48,71.54,286546.0,64.8642,64.9185,64.6472,64.7014,286546.0
2022-05-06 10:40:00,71.54,71.75,71.54,71.73,257703.0,64.7014,64.8914,64.7014,64.8733,257703.0
2022-05-06 10:45:00,71.72,71.9,71.69,71.82,380578.0,64.8642,65.027,64.8371,64.9547,380578.0
2022-05-06 10:50:00,71.82,71.89,71.67,71.88,359233.0,64.9547,65.018,64.819,65.0089,359233.0
2022-05-06 10:55:00,71.88,72.06,71.88,72.01,365674.0,65.0089,65.1717,65.0089,65.1265,365674.0
2022-05-06 11:00:00,72.0,72.06,71.95,71.97,306355.0,65.1175,65.1717,65.0722,65.0903,306355.0
2022-05-06 11:05:00,71.98,72.13,71.93,72.06,282076.0,65.0994,65.235,65.0542,65.1717,282076.0
2022-05-06 11:10:00,72.06,72.07,71.93,71.99,300376.0,65.1717,65.1808,65.0542,65.1084,300376.0
2022-05-06 11:15:00,71.99,72.17,71.96,72.02,288868.0,65.1084,65.2712,65.0813,65.1355,288868.0
2022-05-06 11:20:00,72.01,72.13,71.99,72.04,208424.0,65.1265,65.235,65.1084,65.1536,208424.0
2022-05-06 11:25:00,72.05,72.05,71.93,71.98,240502.0,65.1627,65.1627,65.0542,65.0994,240502.0
2022-05-06 11:30:00,71.99,72.0,71.75,71.8,250895.0,65.1084,65.1175,64.8914,64.9366,250895.0
2022-05-06 11:35:00,71.81,71.85,71.74,71.77,212334.0,64.9456,64.9818,64.8823,64.9094,212334.0
2022-05-06 11:40:00,71.77,71.81,71.73,71.75,224052.0,64.9094,64.9456,64.8733,64.8914,224052.0
2022-05-06 11:45:00,71.74,71.74,71.68,71.7,194651.0,64.8823,64.8823,64.828,64.8461,194651.0
2022-05-06 11:50:00,71.69,71.77,71.64,71.64,230818.0,64.8371,64.9094,64.7919,64.7919,230818.0
2022-05-06 11:55:00,71.64,71.69,71.57,71.61,115609.0,64.7919,64.8371,64.7286,64.7647,115609.0
2022-05-06 12:00:00,71.61,71.66,71.53,71.66,257535.0,64.7647,64.81,64.6924,64.81,257535.0
2022-05-06 12:05:00,71.66,71.87,71.65,71.82,202872.0,64.81,64.9999,64.8009,64.9547,202872.0
2022-05-06 12:10:00,71.82,71.87,71.77,71.8,851068.0,64.9547,64.9999,64.9094,64.9366,851068.0
2022-05-06 12:15:00,71.79,71.81,71.71,71.73,255206.0,64.9275,64.9456,64.8552,64.8733,255206.0
2022-05-06 12:20:00,71.72,71.89,71.71,71.84,268315.0,64.8642,65.018,64.8552,64.9728,268315.0
2022-05-06 12:25:00,71.84,71.89,71.74,71.86,168057.0,64.9728,65.018,64.8823,64.9908,168057.0
2022-05-06 12:30:00,71.85,71.89,71.74,71.89,214317.0,64.9818,65.018,64.8823,65.018,214317.0
2022-05-06 12:35:00,71.89,71.9,71.74,71.84,231833.0,65.018,65.027,64.8823,64.9728,231833.0
2022-05-06 12:40:00,71.84,71.88,71.79,71.87,244585.0,64.9728,65.0089,64.9275,64.9999,244585.0
2022-05-06 12:45:00,71.86,71.94,71.86,71.91,207335.0,64.9908,65.0632,64.9908,65.0361,207335.0
2022-05-06 12:50:00,71.92,71.93,71.8,71.89,256523.0,65.0451,65.0542,64.9366,65.018,256523.0
2022-05-06 12:55:00,71.89,72.06,71.89,71.98,289287.0,65.018,65.1717,65.018,65.0994,289287.0
2022-05-06 13:00:00,71.98,72.09,71.9,72.05,258192.0,65.0994,65.1989,65.027,65.1627,258192.0
2022-05-06 13:05:00,72.04,72.05,71.92,72.04,208023.0,65.1536,65.1627,65.0451,65.1536,208023.0
2022-05-06 13:10:00,72.03,72.05,71.96,72.0,204664.0,65.1446,65.1627,65.0813,65.1175,204664.0
2022-05-06 13:15:00,72.0,72.04,71.92,71.97,224376.0,65.1175,65.1536,65.0451,65.0903,224376.0
2022-05-06 13:20:00,71.96,71.98,71.85,71.9,222950.0,65.0813,65.0994,64.9818,65.027,222950.0
2022-05-06 13:25:00,71.89,71.95,71.82,71.9,169656.0,65.018,65.0722,64.9547,65.027,169656.0
2022-05-06 13:30:00,71.89,72.02,71.89,71.97,279440.0,65.018,65.1355,65.018,65.0903,279440.0
2022-05-06 13:35:00,71.97,72.03,71.82,71.88,169882.0,65.0903,65.1446,64.9547,65.0089,169882.0
2022-05-06 13:40:00,71.88,71.98,71.85,71.98,251383.0,65.0089,65.0994,64.9818,65.0994,251383.0
2022-05-06 13:45:00,71.97,72.02,71.89,71.9,163482.0,65.0903,65.1355,65.018,65.027,163482.0
2022-05-06 13:50:00,71.91,71.94,71.77,71.81,147611.0,65.0361,65.0632,64.9094,64.9456,147611.0
2022-05-06 13:55:00,71.81,71.85,71.79,71.83,158908.0,64.9456,64.9818,64.9275,64.9637,158908.0
2022-05-06 14:00:00,71.82,71.89,71.75,71.75,264049.0,64.9547,65.018,64.8914,64.8914,264049.0
2022-05-06 14:05:00,71.75,71.75,71.63,71.65,224469.0,64.8914,64.8914,64.7828,64.8009,224469.0
2022-05-06 14:10:00,71.64,71.7,71.57,71.61,284853.0,64.7919,64.8461,64.7286,64.7647,284853.0
2022-05-06 14:15:00,71.61,71.68,71.55,71.59,164442.0,64.7647,64.828,64.7105,64.7467,164442.0
2022-05-06 14:20:00,71.58,71.59,71.51,71.53,194825.0,64.7376,64.7467,64.6743,64.6924,194825.0
2022-05-06 14:25:00,71.52,71.53,71.38,71.43,198810.0,64.6833,64.6924,64.5567,64.6019,198810.0
2022-05-06 14:30:00,71.43,71.46,71.34,71.4,272615.0,64.6019,64.6291,64.5205,64.5748,272615.0
2022-05-06 14:35:00,71.4,71.44,71.35,71.38,207740.0,64.5748,64.611,64.5296,64.5567,207740.0
2022-05-06 14:40:00,71.39,71.45,71.35,71.35,267413.0,64.5658,64.62,64.5296,64.5296,267413.0
2022-05-06 14:45:00,71.35,71.49,71.31,71.47,205136.0,64.5296,64.6562,64.4934,64.6381,205136.0
2022-05-06 14:50:00,71.46,71.65,71.46,71.63,302665.0,64.6291,64.8009,64.6291,64.7828,302665.0
2022-05-06 14:55:00,71.64,71.75,71.57,71.59,290809.0,64.7919,64.8914,64.7286,64.7467,290809.0
2022-05-06 15:00:00,71.58,71.68,71.52,71.67,289369.0,64.7376,64.828,64.6833,64.819,289369.0
2022-05-06 15:05:00,71.66,71.69,71.47,71.54,282707.0,64.81,64.8371,64.6381,64.7014,282707.0
2022-05-06 15:10:00,71.54,71.65,71.53,71.58,278394.0,64.7014,64.8009,64.6924,64.7376,278394.0
2022-05-06 15:15:00,71.59,71.73,71.58,71.72,375700.0,64.7467,64.8733,64.7376,64.8642,375700.0
2022-05-06 15:20:00,71.72,71.72,71.59,71.63,235174.0,64.8642,64.8642,64.7467,64.7828,235174.0
2022-05-06 15:25:00,71.63,71.74,71.6,71.71,467623.0,64.7828,64.8823,64.7557,64.8552,467623.0
2022-05-06 15:30:00,71.71,71.96,71.7,71.95,511009.0,64.8552,65.0813,64.8461,65.0722,511009.0
2022-05-06 15:35:00,71.95,72.29,71.93,72.27,1042319.0,65.0722,65.3797,65.0542,65.3616,1042319.0
2022-05-06 15:40:00,72.27,72.32,72.17,72.18,917223.0,65.3616,65.4069,65.2712,65.2803,917223.0
2022-05-06 15:45:00,72.19,72.43,72.19,72.37,1015242.0,65.2893,65.5064,65.2893,65.4521,1015242.0
2022-05-06 15:50:00,72.37,72.44,72.26,72.27,1142635.0,65.4521,65.5154,65.3526,65.3616,1142635.0
2022-05-06 15:55:00,72.26,72.3,72.14,72.2,1539560.0,65.3526,65.3888,65.2441,65.2983,1539560.0
2022-05-09 09:30:00,71.77,71.8,71.35,71.48,594648.0,64.9094,64.9366,64.5296,64.6472,594648.0
2022-05-09 09:35:00,71.48,71.58,71.28,71.53,419486.0,64.6472,64.7376,64.4663,64.6924,419486.0
2022-05-09 09:40:00,71.53,71.6,71.19,71.23,300582.0,64.6924,64.7557,64.3849,64.4211,300582.0
2022-05-09 09:45:00,71.23,71.31,71.07,71.25,336103.0,64.4211,64.4934,64.2764,64.4392,336103.0
2022-05-09 09:50:00,71.25,71.68,71.2,71.62,515127.0,64.4392,64.828,64.3939,64.7738,515127.0
2022-05-09 09:55:00,71.62,71.76,71.62,71.76,219988.0,64.7738,64.9004,64.7738,64.9004,219988.0
2022-05-09 10:00:00,71.76,71.83,71.64,71.64,375683.0,64.9004,64.9637,64.7919,64.7919,375683.0
2022-05-09 10:05:00,71.65,71.73,71.52,71.58,164090.0,64.8009,64.8733,64.6833,64.7376,164090.0
2022-05-09 10:10:00,71.58,71.82,71.57,71.57,277781.0,64.7376,64.9547,64.7286,64.7286,277781.0
2022-05-09 10:15:00,71.56,71.67,71.5,71.53,224297.0,64.7195,64.819,64.6653,64.6924,224297.0
2022-05-09 10:20:00,71.52,71.57,71.41,71.44,255203.0,64.6833,64.7286,64.5839,64.611,255203.0
2022-05-09 10:25:00,71.43,71.57,71.41,71.52,541110.0,64.6019,64.7286,64.5839,64.6833,541110.0
2022-05-09 10:30:00,71.51,71.87,71.5,71.83,294381.0,64.6743,64.9999,64.6653,64.9637,294381.0
2022-05-09 10:35:00,71.82,71.9,71.54,71.59,187821.0,64.9547,65.027,64.7014,64.7467,187821.0
2022-05-09 10:40:00,71.59,71.69,71.54,71.65,368131.0,64.7467,64.8371,64.7014,64.8009,368131.0
2022-05-09 10:45:00,71.66,71.71,71.55,71.62,169210.0,64.81,64.8552,64.7105,64.7738,169210.0
2022-05-09 10:50:00,71.62,71.71,71.52,71.53,192996.0,64.7738,64.8552,64.6833,64.6924,192996.0
2022-05-09 10:55:00,71.52,71.6,71.47,71.48,356704.0,64.6833,64.7557,64.6381,64.6472,356704.0
2022-05-09 11:00:00,71.48,71.59,71.45,71.56,322061.0,64.6472,64.7467,64.62,64.7195,322061.0
2022-05-09 11:05:00,71.54,71.71,71.49,71.69,334708.0,64.7014,64.8552,64.6562,64.8371,334708.0
2022-05-09 11:10:00,71.68,71.78,71.59,71.66,234740.0,64.828,64.9185,64.7467,64.81,234740.0
2022-05-09 11:15:00,71.66,71.72,71.54,71.65,249284.0,64.81,64.8642,64.7014,64.8009,249284.0
2022-05-09 11:20:00,71.65,71.68,71.6,71.65,198575.0,64.8009,64.828,64.7557,64.8009,198575.0
2022-05-09 11:25:00,71.64,71.71,71.53,71.57,182164.0,64.7919,64.8552,64.6924,64.7286,182164.0
2022-05-09 11:30:00,71.57,71.58,71.49,71.52,157865.0,64.7286,64.7376,64.6562,64.6833,157865.0
2022-05-09 11:35:00,71.53,71.7,71.53,71.67,358643.0,64.6924,64.8461,64.6924,64.819,358643.0
2022-05-09 11:40:00,71.67,71.77,71.62,71.76,290603.0,64.819,64.9094,64.7738,64.9004,290603.0
2022-05-09 11:45:00,71.76,71.85,71.7,71.84,131113.0,64.9004,64.9818,64.8461,64.9728,131113.0
2022-05-09 11:50:00,71.85,71.96,71.84,71.94,262844.0,64.9818,65.0813,64.9728,65.0632,262844.0
2022-05-09 11:55:00,71.94,71.95,71.78,71.84,297961.0,65.0632,65.0722,64.9185,64.9728,297961.0
2022-05-09 12:00:00,71.83,71.84,71.66,71.74,279974.0,64.9637,64.9728,64.81,64.8823,279974.0
2022-05-09 12:05:00,71.74,71.86,71.69,71.78,329439.0,64.8823,64.9908,64.8371,64.9185,329439.0
2022-05-09 12:10:00,71.79,71.86,71.72,71.81,179386.0,64.9275,64.9908,64.8642,64.9456,179386.0
2022-05-09 12:15:00,71.81,71.88,71.75,71.75,117437.0,64.9456,65.0089,64.8914,64.8914,117437.0
2022-05-09 12:20:00,71.75,71.78,71.65,71.75,122699.0,64.8914,64.9185,64.8009,64.8914,122699.0
2022-05-09 12:25:00,71.75,71.78,71.63,71.77,149792.0,64.8914,64.9185,64.7828,64.9094,149792.0
2022-05-09 12:30:00,71.76,71.85,71.68,71.79,167026.0,64.9004,64.9818,64.828,64.9275,167026.0
2022-05-09 12:35:00,71.8,71.8,71.63,71.64,123539.0,64.9366,64.9366,64.7828,64.7919,123539.0
2022-05-09 12:40:00,71.64,71.65,71.56,71.58,132929.0,64.7919,64.8009,64.7195,64.7376,132929.0
2022-05-09 12:45:00,71.57,71.59,71.48,71.5,136788.0,64.7286,64.7467,64.6472,64.6653,136788.0
2022-05-09 12:50:00,71.5,71.55,71.4,71.54,172104.0,64.6653,64.7105,64.5748,64.7014,172104.0
2022-05-09 12:55:00,71.53,71.6,71.5,71.59,96754.0,64.6924,64.7557,64.6653,64.7467,96754.0
2022-05-09 13:00:00,71.6,71.61,71.54,71.55,168727.0,64.7557,64.7647,64.7014,64.7105,168727.0
2022-05-09 13:05:00,71.54,71.6,71.53,71.58,108283.0,64.7014,64.7557,64.6924,64.7376,108283.0
2022-05-09 13:10:00,71.57,71.58,71.49,71.51,171429.0,64.7286,64.7376,64.6562,64.6743,171429.0
2022-05-09 13:15:00,71.5,71.61,71.49,71.58,136079.0,64.6653,64.7647,64.6562,64.7376,136079.0
2022-05-09 13:20:00,71.58,71.58,71.49,71.56,170664.0,64.7376,64.7376,64.6562,64.7195,170664.0
2022-05-09 13:25:00,71.56,71.68,71.54,71.66,212781.0,64.7195,64.828,64.7014,64.81,212781.0
2022-05-09 13:30:00,71.66,71.71,71.49,71.53,193647.0,64.81,64.8552,64.6562,64.6924,193647.0
2022-05-09 13:35:00,71.53,71.55,71.45,71.51,173549.0,64.6924,64.7105,64.62,64.6743,173549.0
2022-05-09 13:40:00,71.51,71.79,71.5,71.76,160585.0,64.6743,64.9275,64.6653,64.9004,160585.0
2022-05-09 13:45:00,71.77,71.84,71.69,71.75,186689.0,64.9094,64.9728,64.8371,64.8914,186689.0
2022-05-09 13:50:00,71.76,71.78,71.5,71.56,319558.0,64.9004,64.9185,64.6653,64.7195,319558.0
2022-05-09 13:55:00,71.55,71.73,71.51,71.69,362174.0,64.7105,64.8733,64.6743,64.8371,362174.0
2022-05-09 14:00:00,71.69,71.86,71.69,71.83,188627.0,64.8371,64.9908,64.8371,64.9637,188627.0
2022-05-09 14:05:00,71.82,71.85,71.72,71.8,205988.0,64.9547,64.9818,64.8642,64.9366,205988.0
2022-05-09 14:10:00,71.79,71.88,71.74,71.81,194046.0,64.9275,65.0089,64.8823,64.9456,194046.0
2022-05-09 14:15:00,71.81,71.88,71.78,71.85,243077.0,64.9456,65.0089,64.9185,64.9818,243077.0
2022-05-09 14:20:00,71.86,71.86,71.7,71.77,146250.0,64.9908,64.9908,64.8461,64.9094,146250.0
2022-05-09 14:25:00,71.76,71.83,71.7,71.8,261925.0,64.9004,64.9637,64.8461,64.9366,261925.0
2022-05-09 14:30:00,71.8,71.88,71.64,71.82,296801.0,64.9366,65.0089,64.7919,64.9547,296801.0
2022-05-09 14:35:00,71.83,71.91,71.79,71.85,232524.0,64.9637,65.0361,64.9275,64.9818,232524.0
2022-05-09 14:40:00,71.85,71.93,71.79,71.88,180642.0,64.9818,65.0542,64.9275,65.0089,180642.0
2022-05-09 14:45:00,71.88,71.92,71.76,71.79,220154.0,65.0089,65.0451,64.9004,64.9275,220154.0
2022-05-09 14:50:00,71.78,71.91,71.7,71.9,233132.0,64.9185,65.0361,64.8461,65.027,233132.0
2022-05-09 14:55:00,71.9,72.01,71.9,71.98,233781.0,65.027,65.1265,65.027,65.0994,233781.0
2022-05-09 15:00:00,71.99,72.09,71.93,72.01,323640.0,65.1084,65.1989,65.0542,65.1265,323640.0
2022-05-09 15:05:00,72.01,72.17,71.99,72.1,624169.0,65.1265,65.2712,65.1084,65.2079,624169.0
2022-05-09 15:10:00,72.09,72.39,72.08,72.39,555651.0,65.1989,65.4702,65.1898,65.4702,555651.0
2022-05-09 15:15:00,72.39,72.4,72.18,72.22,329945.0,65.4702,65.4792,65.2803,65.3164,329945.0
2022-05-09 15:20:00,72.21,72.21,72.04,72.05,330130.0,65.3074,65.3074,65.1536,65.1627,330130.0
2022-05-09 15:25:00,72.04,72.05,71.9,71.97,309720.0,65.1536,65.1627,65.027,65.0903,309720.0
2022-05-09 15:30:00,71.97,71.97,71.81,71.89,538144.0,65.0903,65.0903,64.9456,65.018,538144.0
2022-05-09 15:35:00,71.9,71.94,71.82,71.87,406432.0,65.027,65.0632,64.9547,64.9999,406432.0
2022-05-09 15:40:00,71.88,71.89,71.72,71.74,579661.0,65.0089,65.018,64.8642,64.8823,579661.0
2022-05-09 15:45:00,71.75,71.77,71.55,71.62,687908.0,64.8914,64.9094,64.7105,64.7738,687908.0
2022-05-09 15:50:00,71.62,71.68,71.4,71.52,1490233.0,64.7738,64.828,64.5748,64.6833,1490233.0
2022-05-09 15:55:00,71.52,71.77,71.51,71.67,1402493.0,64.6833,64.9094,64.6743,64.819,1402493.0
2022-05-10 09:30:00,71.81,72.14,71.77,72.09,612549.0,64.9456,65.2441,64.9094,65.1989,612549.0
2022-05-10 09:35:00,72.08,72.33,72.03,72.19,488451.0,65.1898,65.4159,65.1446,65.2893,488451.0
2022-05-10 09:40:00,72.18,72.67,72.13,72.64,379693.0,65.2803,65.7234,65.235,65.6963,379693.0
2022-05-10 09:45:00,72.64,72.75,72.52,72.59,558086.0,65.6963,65.7958,65.5878,65.6511,558086.0
2022-05-10 09:50:00,72.58,72.63,72.42,72.42,261809.0,65.642,65.6872,65.4973,65.4973,261809.0
2022-05-10 09:55:00,72.42,72.57,72.35,72.54,332971.0,65.4973,65.633,65.434,65.6058,332971.0
2022-05-10 10:00:00,72.54,72.63,72.21,72.24,248385.0,65.6058,65.6872,65.3074,65.3345,248385.0
2022-05-10 10:05:00,72.24,72.28,72.14,72.17,386156.0,65.3345,65.3707,65.2441,65.2712,386156.0
2022-05-10 10:10:00,72.18,72.25,72.14,72.18,356242.0,65.2803,65.3436,65.2441,65.2803,356242.0
2022-05-10 10:15:00,72.18,72.27,71.87,71.98,378311.0,65.2803,65.3616,64.9999,65.0994,378311.0
2022-05-10 10:20:00,71.98,72.13,71.87,72.0,243367.0,65.0994,65.235,64.9999,65.1175,243367.0
2022-05-10 10:25:00,72.0,72.04,71.9,71.98,285245.0,65.1175,65.1536,65.027,65.0994,285245.0
2022-05-10 10:30:00,71.98,72.02,71.68,71.79,358077.0,65.0994,65.1355,64.828,64.9275,358077.0
2022-05-10 10:35:00,71.8,71.88,71.69,71.8,228674.0,64.9366,65.0089,64.8371,64.9366,228674.0
2022-05-10 10:40:00,71.81,71.88,71.73,71.77,803858.0,64.9456,65.0089,64.8733,64.9094,803858.0
2022-05-10 10:45:00,71.77,71.77,71.56,71.61,499714.0,64.9094,64.9094,64.7195,64.7647,499714.0
2022-05-10 10:50:00,71.61,71.76,71.55,71.75,452370.0,64.7647,64.9004,64.7105,64.8914,452370.0
2022-05-10 10:55:00,71.75,71.86,71.7,71.72,512406.0,64.8914,64.9908,64.8461,64.8642,512406.0
2022-05-10 11:00:00,71.72,71.74,71.57,71.67,1276403.0,64.8642,64.8823,64.7286,64.819,1276403.0
2022-05-10 11:05:00,71.68,71.69,71.49,71.57,353845.0,64.828,64.8371,64.6562,64.7286,353845.0
2022-05-10 11:10:00,71.57,71.58,71.25,71.26,364252.0,64.7286,64.7376,64.4392,64.4482,364252.0
2022-05-10 11:15:00,71.25,71.33,71.05,71.33,363170.0,64.4392,64.5115,64.2583,64.5115,363170.0
2022-05-10 11:20:00,71.33,71.38,71.24,71.28,343828.0,64.5115,64.5567,64.4301,64.4663,343828.0
2022-05-10 11:25:00,71.28,71.28,71.0,71.09,473959.0,64.4663,64.4663,64.2131,64.2944,473959.0
2022-05-10 11:30:00,71.09,71.09,70.81,70.83,579888.0,64.2944,64.2944,64.0412,64.0593,579888.0
2022-05-10 11:35:00,70.83,70.88,70.68,70.83,332293.0,64.0593,64.1045,63.9236,64.0593,332293.0
2022-05-10 11:40:00,70.83,70.88,70.6,70.64,313665.0,64.0593,64.1045,63.8513,63.8875,313665.0
2022-05-10 11:45:00,70.65,70.65,70.48,70.54,454302.0,63.8965,63.8965,63.7428,63.797,454302.0
2022-05-10 11:50:00,70.54,70.54,70.43,70.54,547566.0,63.797,63.797,63.6975,63.797,547566.0
2022-05-10 11:55:00,70.54,70.68,70.45,70.64,332693.0,63.797,63.9236,63.7156,63.8875,332693.0
2022-05-10 12:00:00,70.64,70.67,70.56,70.66,309868.0,63.8875,63.9146,63.8151,63.9056,309868.0
2022-05-10 12:05:00,70.67,70.71,70.47,70.48,251893.0,63.9146,63.9508,63.7337,63.7428,251893.0
2022-05-10 12:10:00,70.49,70.61,70.4,70.55,362252.0,63.7518,63.8603,63.6704,63.8061,362252.0
2022-05-10 12:15:00,70.55,70.63,70.4,70.42,165417.0,63.8061,63.8784,63.6704,63.6885,165417.0
2022-05-10 12:20:00,70.41,70.44,70.28,70.3,165315.0,63.6794,63.7066,63.5619,63.58,165315.0
2022-05-10 12:25:00,70.3,70.35,70.25,70.33,222095.0,63.58,63.6252,63.5347,63.6071,222095.0
2022-05-10 12:30:00,70.33,70.41,70.15,70.2,274350.0,63.6071,63.6794,63.4443,63.4895,274350.0
2022-05-10 12:35:00,70.19,70.22,70.1,70.19,691806.0,63.4805,63.5076,63.3991,63.4805,691806.0
2022-05-10 12:40:00,70.18,70.28,70.14,70.26,341291.0,63.4714,63.5619,63.4353,63.5438,341291.0
2022-05-10 12:45:00,70.26,70.29,70.13,70.15,411880.0,63.5438,63.5709,63.4262,63.4443,411880.0
2022-05-10 12:50:00,70.15,70.15,69.96,70.01,285263.0,63.4443,63.4443,63.2725,63.3177,285263.0
2022-05-10 12:55:00,70.01,70.2,70.0,70.13,412049.0,63.3177,63.4895,63.3086,63.4262,412049.0
2022-05-10 13:00:00,70.13,70.4,70.11,70.27,347959.0,63.4262,63.6704,63.4081,63.5528,347959.0
2022-05-10 13:05:00,70.27,70.37,70.24,70.3,267609.0,63.5528,63.6433,63.5257,63.58,267609.0
2022-05-10 13:10:00,70.3,70.34,70.19,70.23,215572.0,63.58,63.6161,63.4805,63.5167,215572.0
2022-05-10 13:15:00,70.23,70.36,70.18,70.19,412514.0,63.5167,63.6342,63.4714,63.4805,412514.0
2022-05-10 13:20:00,70.2,70.3,70.13,70.23,358978.0,63.4895,63.58,63.4262,63.5167,358978.0
2022-05-10 13:25:00,70.24,70.52,70.23,70.49,279159.0,63.5257,63.7789,63.5167,63.7518,279159.0
2022-05-10 13:30:00,70.49,70.53,70.4,70.48,214289.0,63.7518,63.788,63.6704,63.7428,214289.0
2022-05-10 13:35:00,70.48,70.77,70.48,70.72,458249.0,63.7428,64.005,63.7428,63.9598,458249.0
2022-05-10 13:40:00,70.73,70.9,70.67,70.87,286939.0,63.9689,64.1226,63.9146,64.0955,286939.0
2022-05-10 13:45:00,70.86,70.97,70.79,70.89,329819.0,64.0864,64.1859,64.0231,64.1136,329819.0
2022-05-10 13:50:00,70.89,70.94,70.8,70.81,256636.0,64.1136,64.1588,64.0322,64.0412,256636.0
2022-05-10 13:55:00,70.82,70.97,70.77,70.95,186672.0,64.0503,64.1859,64.005,64.1678,186672.0
2022-05-10 14:00:00,70.95,71.01,70.86,70.99,326888.0,64.1678,64.2221,64.0864,64.204,326888.0
2022-05-10 14:05:00,70.99,71.01,70.86,70.92,257740.0,64.204,64.2221,64.0864,64.1407,257740.0
2022-05-10 14:10:00,70.92,70.96,70.75,70.96,283231.0,64.1407,64.1769,63.9869,64.1769,283231.0
2022-05-10 14:15:00,70.95,70.98,70.68,70.87,392679.0,64.1678,64.195,63.9236,64.0955,392679.0
2022-05-10 14:20:00,70.88,70.95,70.77,70.8,404793.0,64.1045,64.1678,64.005,64.0322,404793.0
2022-05-10 14:25:00,70.8,70.81,70.6,70.67,303761.0,64.0322,64.0412,63.8513,63.9146,303761.0
2022-05-10 14:30:00,70.68,70.68,70.59,70.65,336015.0,63.9236,63.9236,63.8422,63.8965,336015.0
2022-05-10 14:35:00,70.65,70.78,70.62,70.64,254237.0,63.8965,64.0141,63.8694,63.8875,254237.0
2022-05-10 14:40:00,70.63,70.87,70.54,70.85,256989.0,63.8784,64.0955,63.797,64.0774,256989.0
2022-05-10 14:45:00,70.85,70.88,70.62,70.68,300750.0,64.0774,64.1045,63.8694,63.9236,300750.0
2022-05-10 14:50:00,70.68,70.79,70.64,70.71,276902.0,63.9236,64.0231,63.8875,63.9508,276902.0
2022-05-10 14:55:00,70.72,70.74,70.57,70.62,284028.0,63.9598,63.9779,63.8242,63.8694,284028.0
2022-05-10 15:00:00,70.63,70.78,70.6,70.69,416065.0,63.8784,64.0141,63.8513,63.9327,416065.0
2022-05-10 15:05:00,70.69,70.86,70.64,70.67,483287.0,63.9327,64.0864,63.8875,63.9146,483287.0
2022-05-10 15:10:00,70.66,70.75,70.63,70.7,559000.0,63.9056,63.9869,63.8784,63.9417,559000.0
2022-05-10 15:15:00,70.71,70.87,70.66,70.84,459369.0,63.9508,64.0955,63.9056,64.0683,459369.0
2022-05-10 15:20:00,70.84,70.88,70.59,70.63,395544.0,64.0683,64.1045,63.8422,63.8784,395544.0
2022-05-10 15:25:00,70.63,70.66,70.49,70.52,286965.0,63.8784,63.9056,63.7518,63.7789,286965.0
2022-05-10 15:30:00,70.51,70.51,70.36,70.48,493600.0,63.7699,63.7699,63.6342,63.7428,493600.0
2022-05-10 15:35:00,70.48,70.56,70.4,70.55,352362.0,63.7428,63.8151,63.6704,63.8061,352362.0
2022-05-10 15:40:00,70.55,70.66,70.54,70.61,586879.0,63.8061,63.9056,63.797,63.8603,586879.0
2022-05-10 15:45:00,70.62,70.8,70.6,70.72,696016.0,63.8694,64.0322,63.8513,63.9598,696016.0
2022-05-10 15:50:00,70.72,70.9,70.6,70.88,815312.0,63.9598,64.1226,63.8513,64.1045,815312.0
2022-05-10 15:55:00,70.87,70.89,70.75,70.78,1218004.0,64.0955,64.1136,63.9869,64.0141,1218004.0
2022-05-11 09:30:00,70.74,71.04,70.72,70.76,489763.0,63.9779,64.2492,63.9598,63.996,489763.0
2022-05-11 09:35:00,70.76,71.01,70.68,70.97,575807.0,63.996,64.2221,63.9236,64.1859,575807.0
2022-05-11 09:40:00,70.96,71.19,70.87,71.18,572558.0,64.1769,64.3849,64.0955,64.3758,572558.0
2022-05-11 09:45:00,71.19,71.43,71.11,71.25,385025.0,64.3849,64.6019,64.3125,64.4392,385025.0
2022-05-11 09:50:00,71.25,71.48,71.11,71.48,509050.0,64.4392,64.6472,64.3125,64.6472,509050.0
2022-05-11 09:55:00,71.48,71.6,71.43,71.54,353236.0,64.6472,64.7557,64.6019,64.7014,353236.0
2022-05-11 10:00:00,71.54,71.72,71.47,71.64,664596.0,64.7014,64.8642,64.6381,64.7919,664596.0
2022-05-11 10:05:00,71.65,71.68,71.55,71.57,339064.0,64.8009,64.828,64.7105,64.7286,339064.0
2022-05-11 10:10:00,71.58,71.71,71.49,71.54,653012.0,64.7376,64.8552,64.6562,64.7014,653012.0
2022-05-11 10:15:00,71.54,71.61,71.49,71.56,509428.0,64.7014,64.7647,64.6562,64.7195,509428.0
2022-05-11 10:20:00,71.55,71.66,71.51,71.62,428560.0,64.7105,64.81,64.6743,64.7738,428560.0
2022-05-11 10:25:00,71.62,71.68,71.56,71.68,275358.0,64.7738,64.828,64.7195,64.828,275358.0
2022-05-11 10:30:00,71.67,71.72,71.56,71.68,243276.0,64.819,64.8642,64.7195,64.828,243276.0
2022-05-11 10:35:00,71.69,71.9,71.66,71.9,351426.0,64.8371,65.027,64.81,65.027,351426.0
2022-05-11 10:40:00,71.91,72.01,71.87,72.01,346574.0,65.0361,65.1265,64.9999,65.1265,346574.0
2022-05-11 10:45:00,72.01,72.15,71.97,72.12,414220.0,65.1265,65.2531,65.0903,65.226,414220.0
2022-05-11 10:50:00,72.12,72.12,71.91,71.98,352157.0,65.226,65.226,65.0361,65.0994,352157.0
2022-05-11 10:55:00,71.98,72.04,71.89,71.97,436476.0,65.0994,65.1536,65.018,65.0903,436476.0
2022-05-11 11:00:00,71.98,72.02,71.86,71.92,387472.0,65.0994,65.1355,64.9908,65.0451,387472.0
2022-05-11 11:05:00,71.92,72.03,71.86,71.98,316518.0,65.0451,65.1446,64.9908,65.0994,316518.0
2022-05-11 11:10:00,71.98,72.24,71.96,72.24,358536.0,65.0994,65.3345,65.0813,65.3345,358536.0
2022-05-11 11:15:00,72.24,72.28,72.04,72.2,423373.0,65.3345,65.3707,65.1536,65.2983,423373.0
2022-05-11 11:20:00,72.2,72.33,72.19,72.28,385403.0,65.2983,65.4159,65.2893,65.3707,385403.0
2022-05-11 11:25:00,72.28,72.31,72.15,72.27,563416.0,65.3707,65.3978,65.2531,65.3616,563416.0
2022-05-11 11:30:00,72.27,72.4,72.24,72.34,322788.0,65.3616,65.4792,65.3345,65.425,322788.0
2022-05-11 11:35:00,72.33,72.47,72.33,72.43,460476.0,65.4159,65.5425,65.4159,65.5064,460476.0
2022-05-11 11:40:00,72.44,72.5,72.3,72.33,304572.0,65.5154,65.5697,65.3888,65.4159,304572.0
2022-05-11 11:45:00,72.34,72.36,72.22,72.22,288686.0,65.425,65.443,65.3164,65.3164,288686.0
2022-05-11 11:50:00,72.23,72.26,72.12,72.15,287701.0,65.3255,65.3526,65.226,65.2531,287701.0
2022-05-11 11:55:00,72.15,72.19,72.07,72.17,161482.0,65.2531,65.2893,65.1808,65.2712,161482.0
2022-05-11 12:00:00,72.16,72.16,72.04,72.08,205651.0,65.2622,65.2622,65.1536,65.1898,205651.0
2022-05-11 12:05:00,72.09,72.2,72.06,72.07,233113.0,65.1989,65.2983,65.1717,65.1808,233113.0
2022-05-11 12:10:00,72.07,72.14,72.02,72.09,193341.0,65.1808,65.2441,65.1355,65.1989,193341.0
2022-05-11 12:15:00,72.09,72.1,71.98,72.04,220924.0,65.1989,65.2079,65.0994,65.1536,220924.0
2022-05-11 12:20:00,72.03,72.26,72.02,72.23,259884.0,65.1446,65.3526,65.1355,65.3255,259884.0
2022-05-11 12:25:00,72.23,72.27,71.87,71.89,377826.0,65.3255,65.3616,64.9999,65.018,377826.0
2022-05-11 12:30:00,71.88,71.98,71.83,71.97,410622.0,65.0089,65.0994,64.9637,65.0903,410622.0
2022-05-11 12:35:00,71.97,72.16,71.97,72.11,339845.0,65.0903,65.2622,65.0903,65.2169,339845.0
2022-05-11 12:40:00,72.1,72.14,71.98,72.01,235289.0,65.2079,65.2441,65.0994,65.1265,235289.0
2022-05-11 12:45:00,72.01,72.04,71.89,72.04,583602.0,65.1265,65.1536,65.018,65.1536,583602.0
2022-05-11 12:50:00,72.04,72.04,71.79,71.79,222282.0,65.1536,65.1536,64.9275,64.9275,222282.0
2022-05-11 12:55:00,71.79,71.87,71.75,71.82,283441.0,64.9275,64.9999,64.8914,64.9547,283441.0
2022-05-11 13:00:00,71.82,71.91,71.79,71.89,326686.0,64.9547,65.0361,64.9275,65.018,326686.0
2022-05-11 13:05:00,71.89,71.89,71.76,71.86,328527.0,65.018,65.018,64.9004,64.9908,328527.0
2022-05-11 13:10:00,71.86,71.94,71.84,71.92,97132.0,64.9908,65.0632,64.9728,65.0451,97132.0
2022-05-11 13:15:00,71.92,72.01,71.88,71.89,215962.0,65.0451,65.1265,65.0089,65.018,215962.0
2022-05-11 13:20:00,71.89,72.0,71.84,71.97,425086.0,65.018,65.1175,64.9728,65.0903,425086.0
2022-05-11 13:25:00,71.97,71.98,71.78,71.86,322458.0,65.0903,65.0994,64.9185,64.9908,322458.0
2022-05-11 13:30:00,71.86,71.99,71.81,71.96,342548.0,64.9908,65.1084,64.9456,65.0813,342548.0
2022-05-11 13:35:00,71.96,72.01,71.83,71.86,306031.0,65.0813,65.1265,64.9637,64.9908,306031.0
2022-05-11 13:40:00,71.86,71.93,71.77,71.8,310558.0,64.9908,65.0542,64.9094,64.9366,310558.0
2022-05-11 13:45:00,71.8,71.84,71.71,71.79,168974.0,64.9366,64.9728,64.8552,64.9275,168974.0
2022-05-11 13:50:00,71.79,71.92,71.79,71.81,187617.0,64.9275,65.0451,64.9275,64.9456,187617.0
2022-05-11 13:55:00,71.82,71.84,71.69,71.77,224081.0,64.9547,64.9728,64.8371,64.9094,224081.0
2022-05-11 14:00:00,71.78,71.93,71.77,71.93,386405.0,64.9185,65.0542,64.9094,65.0542,386405.0
2022-05-11 14:05:00,71.93,71.97,71.82,71.96,200500.0,65.0542,65.0903,64.9547,65.0813,200500.0
2022-05-11 14:10:00,71.96,72.05,71.9,72.03,266011.0,65.0813,65.1627,65.027,65.1446,266011.0
2022-05-11 14:15:00,72.03,72.16,71.98,72.13,281466.0,65.1446,65.2622,65.0994,65.235,281466.0
2022-05-11 14:20:00,72.12,72.17,71.96,72.14,567463.0,65.226,65.2712,65.0813,65.2441,567463.0
2022-05-11 14:25:00,72.15,72.29,72.06,72.07,494467.0,65.2531,65.3797,65.1717,65.1808,494467.0
2022-05-11 14:30:00,72.08,72.19,71.99,72.17,1263611.0,65.1898,65.2893,65.1084,65.2712,1263611.0
2022-05-11 14:35:00,72.17,72.28,72.12,72.21,403284.0,65.2712,65.3707,65.226,65.3074,403284.0
2022-05-11 14:40:00,72.2,72.35,72.19,72.33,340538.0,65.2983,65.434,65.2893,65.4159,340538.0
2022-05-11 14:45:00,72.33,72.34,72.17,72.18,717955.0,65.4159,65.425,65.2712,65.2803,717955.0
2022-05-11 14:50:00,72.19,72.21,71.92,71.96,464834.0,65.2893,65.3074,65.0451,65.0813,464834.0
2022-05-11 14:55:00,71.97,72.07,71.83,71.86,582809.0,65.0903,65.1808,64.9637,64.9908,582809.0
2022-05-11 15:00:00,71.85,71.86,71.65,71.69,1020727.0,64.9818,64.9908,64.8009,64.8371,1020727.0
2022-05-11 15:05:00,71.69,71.8,71.61,71.79,358430.0,64.8371,64.9366,64.7647,64.9275,358430.0
2022-05-11 15:10:00,71.78,71.87,71.67,71.74,328555.0,64.9185,64.9999,64.819,64.8823,328555.0
2022-05-11 15:15:00,71.73,71.82,71.61,71.76,467615.0,64.8733,64.9547,64.7647,64.9004,467615.0
2022-05-11 15:20:00,71.75,71.79,71.62,71.64,470696.0,64.8914,64.9275,64.7738,64.7919,470696.0
2022-05-11 15:25:00,71.64,71.76,71.57,71.62,492306.0,64.7919,64.9004,64.7286,64.7738,492306.0
2022-05-11 15:30:00,71.62,71.67,71.54,71.54,617465.0,64.7738,64.819,64.7014,64.7014,617465.0
2022-05-11 15:35:00,71.54,71.56,71.33,71.35,597399.0,64.7014,64.7195,64.5115,64.5296,597399.0
2022-05-11 15:40:00,71.35,71.39,71.24,71.31,567782.0,64.5296,64.5658,64.4301,64.4934,567782.0
2022-05-11 15:45:00,71.32,71.36,71.22,71.29,962662.0,64.5025,64.5386,64.412,64.4753,962662.0
2022-05-11 15:50:00,71.3,71.36,71.14,71.23,1534894.0,64.4844,64.5386,64.3397,64.4211,1534894.0
2022-05-11 15:55:00,71.23,71.33,71.21,71.33,1345967.0,64.4211,64.5115,64.403,64.5115,1345967.0
2022-05-12 09:30:00,71.21,71.39,71.1,71.27,698947.0,64.403,64.5658,64.3035,64.4572,698947.0
2022-05-12 09:35:00,71.28,71.37,71.16,71.31,619553.0,64.4663,64.5477,64.3578,64.4934,619553.0
2022-05-12 09:40:00,71.3,71.41,71.09,71.1,613288.0,64.4844,64.5839,64.2944,64.3035,613288.0
2022-05-12 09:45:00,71.11,71.2,70.97,71.07,499667.0,64.3125,64.3939,64.1859,64.2764,499667.0
2022-05-12 09:50:00,71.06,71.12,70.92,71.03,333601.0,64.2673,64.3216,64.1407,64.2402,333601.0
2022-05-12 09:55:00,71.03,71.14,70.85,70.9,336657.0,64.2402,64.3397,64.0774,64.1226,336657.0
2022-05-12 10:00:00,70.89,70.9,70.58,70.71,377456.0,64.1136,64.1226,63.8332,63.9508,377456.0
2022-05-12 10:05:00,70.7,71.09,70.7,71.03,387788.0,63.9417,64.2944,63.9417,64.2402,387788.0
2022-05-12 10:10:00,71.04,71.07,70.78,71.05,396865.0,64.2492,64.2764,64.0141,64.2583,396865.0
2022-05-12 10:15:00,71.07,71.1,70.86,70.9,293245.0,64.2764,64.3035,64.0864,64.1226,293245.0
2022-05-12 10:20:00,70.89,71.09,70.79,71.09,382565.0,64.1136,64.2944,64.0231,64.2944,382565.0
2022-05-12 10:25:00,71.09,71.1,70.78,70.79,364268.0,64.2944,64.3035,64.0141,64.0231,364268.0
2022-05-12 10:30:00,70.78,70.79,70.66,70.76,300290.0,64.0141,64.0231,63.9056,63.996,300290.0
2022-05-12 10:35:00,70.75,70.91,70.75,70.82,270234.0,63.9869,64.1317,63.9869,64.0503,270234.0
2022-05-12 10:40:00,70.82,70.82,70.67,70.71,268874.0,64.0503,64.0503,63.9146,63.9508,268874.0
2022-05-12 10:45:00,70.72,70.88,70.72,70.76,271014.0,63.9598,64.1045,63.9598,63.996,271014.0
2022-05-12 10:50:00,70.77,70.86,70.59,70.66,322298.0,64.005,64.0864,63.8422,63.9056,322298.0
2022-05-12 10:55:00,70.66,70.77,70.62,70.69,262893.0,63.9056,64.005,63.8694,63.9327,262893.0
2022-05-12 11:00:00,70.69,70.84,70.56,70.84,213509.0,63.9327,64.0683,63.8151,64.0683,213509.0
2022-05-12 11:05:00,70.84,71.01,70.8,70.92,333200.0,64.0683,64.2221,64.0322,64.1407,333200.0
2022-05-12 11:10:00,70.91,70.95,70.79,70.83,508861.0,64.1317,64.1678,64.0231,64.0593,508861.0
2022-05-12 11:15:00,70.83,70.83,70.64,70.69,110655.0,64.0593,64.0593,63.8875,63.9327,110655.0
2022-05-12 11:20:00,70.69,70.7,70.53,70.53,125979.0,63.9327,63.9417,63.788,63.788,125979.0
2022-05-12 11:25:00,70.53,70.56,70.43,70.51,220575.0,63.788,63.8151,63.6975,63.7699,220575.0
2022-05-12 11:30:00,70.52,70.55,70.39,70.4,233046.0,63.7789,63.8061,63.6614,63.6704,233046.0
2022-05-12 11:35:00,70.4,70.41,70.24,70.4,209546.0,63.6704,63.6794,63.5257,63.6704,209546.0
2022-05-12 11:40:00,70.41,70.46,70.2,70.29,139742.0,63.6794,63.7247,63.4895,63.5709,139742.0
2022-05-12 11:45:00,70.28,70.31,70.05,70.06,174612.0,63.5619,63.589,63.3539,63.3629,174612.0
2022-05-12 11:50:00,70.05,70.14,70.02,70.07,215496.0,63.3539,63.4353,63.3267,63.3719,215496.0
2022-05-12 11:55:00,70.06,70.09,69.96,70.0,198797.0,63.3629,63.39,63.2725,63.3086,198797.0
2022-05-12 12:00:00,70.0,70.1,69.95,70.03,196932.0,63.3086,63.3991,63.2634,63.3358,196932.0
2022-05-12 12:05:00,70.03,70.12,69.98,70.1,253991.0,63.3358,63.4172,63.2906,63.3991,253991.0
2022-05-12 12:10:00,70.1,70.12,70.02,70.09,171535.0,63.3991,63.4172,63.3267,63.39,171535.0
2022-05-12 12:15:00,70.08,70.17,70.04,70.16,179107.0,63.381,63.4624,63.3448,63.4533,179107.0
2022-05-12 12:20:00,70.17,70.25,70.08,70.15,174165.0,63.4624,63.5347,63.381,63.4443,174165.0
2022-05-12 12:25:00,70.15,70.23,70.12,70.16,160401.0,63.4443,63.5167,63.4172,63.4533,160401.0
2022-05-12 12:30:00,70.16,70.19,70.06,70.08,340107.0,63.4533,63.4805,63.3629,63.381,340107.0
2022-05-12 12:35:00,70.08,70.15,70.06,70.06,204266.0,63.381,63.4443,63.3629,63.3629,204266.0
2022-05-12 12:40:00,70.06,70.12,69.84,70.12,205723.0,63.3629,63.4172,63.1639,63.4172,205723.0
2022-05-12 12:45:00,70.13,70.25,70.03,70.07,254948.0,63.4262,63.5347,63.3358,63.3719,254948.0
2022-05-12 12:50:00,70.07,70.15,70.03,70.04,154359.0,63.3719,63.4443,63.3358,63.3448,154359.0
2022-05-12 12:55:00,70.04,70.14,69.99,70.02,143911.0,63.3448,63.4353,63.2996,63.3267,143911.0
2022-05-12 13:00:00,70.02,70.1,69.95,69.98,358693.0,63.3267,63.3991,63.2634,63.2906,358693.0
2022-05-12 13:05:00,69.98,70.05,69.93,70.05,171260.0,63.2906,63.3539,63.2453,63.3539,171260.0
2022-05-12 13:10:00,70.05,70.27,70.05,70.19,162342.0,63.3539,63.5528,63.3539,63.4805,162342.0
2022-05-12 13:15:00,70.19,70.28,70.13,70.19,135828.0,63.4805,63.5619,63.4262,63.4805,135828.0
2022-05-12 13:20:00,70.18,70.28,70.13,70.26,269008.0,63.4714,63.5619,63.4262,63.5438,269008.0
2022-05-12 13:25:00,70.26,70.35,70.21,70.32,160136.0,63.5438,63.6252,63.4986,63.5981,160136.0
2022-05-12 13:30:00,70.31,70.41,70.24,70.35,184270.0,63.589,63.6794,63.5257,63.6252,184270.0
2022-05-12 13:35:00,70.34,70.4,70.28,70.37,125793.0,63.6161,63.6704,63.5619,63.6433,125793.0
2022-05-12 13:40:00,70.37,70.44,70.35,70.38,123924.0,63.6433,63.7066,63.6252,63.6523,123924.0
2022-05-12 13:45:00,70.37,70.4,70.23,70.28,114707.0,63.6433,63.6704,63.5167,63.5619,114707.0
2022-05-12 13:50:00,70.29,70.37,70.28,70.37,119599.0,63.5709,63.6433,63.5619,63.6433,119599.0
2022-05-12 13:55:00,70.37,70.51,70.37,70.47,142084.0,63.6433,63.7699,63.6433,63.7337,142084.0
2022-05-12 14:00:00,70.47,70.7,70.47,70.69,227974.0,63.7337,63.9417,63.7337,63.9327,227974.0
2022-05-12 14:05:00,70.69,70.7,70.48,70.49,166192.0,63.9327,63.9417,63.7428,63.7518,166192.0
2022-05-12 14:10:00,70.49,70.58,70.41,70.58,152747.0,63.7518,63.8332,63.6794,63.8332,152747.0
2022-05-12 14:15:00,70.57,70.59,70.46,70.54,162333.0,63.8242,63.8422,63.7247,63.797,162333.0
2022-05-12 14:20:00,70.54,70.6,70.41,70.43,130911.0,63.797,63.8513,63.6794,63.6975,130911.0
2022-05-12 14:25:00,70.42,70.48,70.36,70.44,166154.0,63.6885,63.7428,63.6342,63.7066,166154.0
2022-05-12 14:30:00,70.43,70.51,70.37,70.47,252871.0,63.6975,63.7699,63.6433,63.7337,252871.0
2022-05-12 14:35:00,70.46,70.5,70.33,70.36,225516.0,63.7247,63.7608,63.6071,63.6342,225516.0
2022-05-12 14:40:00,70.36,70.37,70.21,70.3,195247.0,63.6342,63.6433,63.4986,63.58,195247.0
2022-05-12 14:45:00,70.31,70.37,70.28,70.3,164887.0,63.589,63.6433,63.5619,63.58,164887.0
2022-05-12 14:50:00,70.29,70.43,70.24,70.37,143882.0,63.5709,63.6975,63.5257,63.6433,143882.0
2022-05-12 14:55:00,70.37,70.4,70.22,70.27,162344.0,63.6433,63.6704,63.5076,63.5528,162344.0
2022-05-12 15:00:00,70.27,70.34,70.2,70.28,373572.0,63.5528,63.6161,63.4895,63.5619,373572.0
2022-05-12 15:05:00,70.28,70.28,69.99,70.02,205988.0,63.5619,63.5619,63.2996,63.3267,205988.0
2022-05-12 15:10:00,70.01,70.07,69.95,70.02,237329.0,63.3177,63.3719,63.2634,63.3267,237329.0
2022-05-12 15:15:00,70.02,70.16,70.0,70.15,427306.0,63.3267,63.4533,63.3086,63.4443,427306.0
2022-05-12 15:20:00,70.15,70.44,70.13,70.32,512223.0,63.4443,63.7066,63.4262,63.5981,512223.0
2022-05-12 15:25:00,70.32,70.43,70.06,70.06,336919.0,63.5981,63.6975,63.3629,63.3629,336919.0
2022-05-12 15:30:00,70.05,70.26,70.04,70.19,514016.0,63.3539,63.5438,63.3448,63.4805,514016.0
2022-05-12 15:35:00,70.18,70.35,70.14,70.34,596149.0,63.4714,63.6252,63.4353,63.6161,596149.0
2022-05-12 15:40:00,70.34,70.48,70.32,70.42,662564.0,63.6161,63.7428,63.5981,63.6885,662564.0
2022-05-12 15:45:00,70.41,70.59,70.38,70.48,595596.0,63.6794,63.8422,63.6523,63.7428,595596.0
2022-05-12 15:50:00,70.48,70.68,70.33,70.34,1047638.0,63.7428,63.9236,63.6071,63.6161,1047638.0
2022-05-12 15:55:00,70.34,70.61,70.32,70.6,1275829.0,63.6161,63.8603,63.5981,63.8513,1275829.0
2022-05-13 09:30:00,71.23,71.23,70.78,71.02,631677.0,64.4211,64.4211,64.0141,64.2311,631677.0
2022-05-13 09:35:00,71.02,71.12,70.92,70.96,322203.0,64.2311,64.3216,64.1407,64.1769,322203.0
2022-05-13 09:40:00,70.96,71.06,70.57,70.63,352882.0,64.1769,64.2673,63.8242,63.8784,352882.0
2022-05-13 09:45:00,70.62,70.68,70.38,70.38,257663.0,63.8694,63.9236,63.6523,63.6523,257663.0
2022-05-13 09:50:00,70.38,70.51,70.29,70.46,324179.0,63.6523,63.7699,63.5709,63.7247,324179.0
2022-05-13 09:55:00,70.48,70.68,70.41,70.66,163463.0,63.7428,63.9236,63.6794,63.9056,163463.0
2022-05-13 10:00:00,70.67,70.95,70.63,70.95,402902.0,63.9146,64.1678,63.8784,64.1678,402902.0
2022-05-13 10:05:00,70.95,71.02,70.88,70.99,240929.0,64.1678,64.2311,64.1045,64.204,240929.0
2022-05-13 10:10:00,70.99,71.11,70.97,71.04,353995.0,64.204,64.3125,64.1859,64.2492,353995.0
2022-05-13 10:15:00,71.05,71.1,70.98,71.08,202157.0,64.2583,64.3035,64.195,64.2854,202157.0
2022-05-13 10:20:00,71.09,71.27,71.08,71.22,159037.0,64.2944,64.4572,64.2854,64.412,159037.0
2022-05-13 10:25:00,71.23,71.25,71.13,71.19,172341.0,64.4211,64.4392,64.3306,64.3849,172341.0
2022-05-13 10:30:00,71.19,71.26,71.16,71.22,161260.0,64.3849,64.4482,64.3578,64.412,161260.0
2022-05-13 10:35:00,71.22,71.3,71.19,71.21,204027.0,64.412,64.4844,64.3849,64.403,204027.0
2022-05-13 10:40:00,71.2,71.21,71.04,71.1,306139.0,64.3939,64.403,64.2492,64.3035,306139.0
2022-05-13 10:45:00,71.09,71.27,71.06,71.2,178542.0,64.2944,64.4572,64.2673,64.3939,178542.0
2022-05-13 10:50:00,71.19,71.34,71.18,71.33,151383.0,64.3849,64.5205,64.3758,64.5115,151383.0
2022-05-13 10:55:00,71.33,71.35,71.27,71.28,129507.0,64.5115,64.5296,64.4572,64.4663,129507.0
2022-05-13 11:00:00,71.27,71.34,71.25,71.28,131156.0,64.4572,64.5205,64.4392,64.4663,131156.0
2022-05-13 11:05:00,71.27,71.3,71.16,71.25,96616.0,64.4572,64.4844,64.3578,64.4392,96616.0
2022-05-13 11:10:00,71.26,71.3,71.22,71.23,109686.0,64.4482,64.4844,64.412,64.4211,109686.0
2022-05-13 11:15:00,71.23,71.26,71.13,71.17,186602.0,64.4211,64.4482,64.3306,64.3668,186602.0
2022-05-13 11:20:00,71.17,71.27,71.15,71.22,170022.0,64.3668,64.4572,64.3487,64.412,170022.0
2022-05-13 11:25:00,71.22,71.27,71.17,71.23,145018.0,64.412,64.4572,64.3668,64.4211,145018.0
2022-05-13 11:30:00,71.22,71.38,71.21,71.33,244729.0,64.412,64.5567,64.403,64.5115,244729.0
2022-05-13 11:35:00,71.33,71.45,71.32,71.41,178982.0,64.5115,64.62,64.5025,64.5839,178982.0
2022-05-13 11:40:00,71.4,71.41,71.31,71.35,186553.0,64.5748,64.5839,64.4934,64.5296,186553.0
2022-05-13 11:45:00,71.35,71.35,71.22,71.23,127439.0,64.5296,64.5296,64.412,64.4211,127439.0
2022-05-13 11:50:00,71.23,71.36,71.22,71.35,49017.0,64.4211,64.5386,64.412,64.5296,49017.0
2022-05-13 11:55:00,71.35,71.43,71.34,71.38,64546.0,64.5296,64.6019,64.5205,64.5567,64546.0
2022-05-13 12:00:00,71.38,71.43,71.35,71.41,136373.0,64.5567,64.6019,64.5296,64.5839,136373.0
2022-05-13 12:05:00,71.41,71.53,71.41,71.52,195416.0,64.5839,64.6924,64.5839,64.6833,195416.0
2022-05-13 12:10:00,71.52,71.54,71.43,71.44,93685.0,64.6833,64.7014,64.6019,64.611,93685.0
2022-05-13 12:15:00,71.44,71.44,71.35,71.35,47516.0,64.611,64.611,64.5296,64.5296,47516.0
2022-05-13 12:20:00,71.36,71.42,71.32,71.34,304907.0,64.5386,64.5929,64.5025,64.5205,304907.0
2022-05-13 12:25:00,71.35,71.41,71.31,71.39,126383.0,64.5296,64.5839,64.4934,64.5658,126383.0
2022-05-13 12:30:00,71.38,71.41,71.31,71.33,93689.0,64.5567,64.5839,64.4934,64.5115,93689.0
2022-05-13 12:35:00,71.33,71.34,71.23,71.24,130354.0,64.5115,64.5205,64.4211,64.4301,130354.0
2022-05-13 12:40:00,71.23,71.29,71.22,71.22,123114.0,64.4211,64.4753,64.412,64.412,123114.0
2022-05-13 12:45:00,71.23,71.24,71.11,71.12,109434.0,64.4211,64.4301,64.3125,64.3216,109434.0
2022-05-13 12:50:00,71.12,71.13,71.01,71.06,79222.0,64.3216,64.3306,64.2221,64.2673,79222.0
2022-05-13 12:55:00,71.06,71.13,71.05,71.09,58404.0,64.2673,64.3306,64.2583,64.2944,58404.0
2022-05-13 13:00:00,71.08,71.15,71.07,71.13,58874.0,64.2854,64.3487,64.2764,64.3306,58874.0
2022-05-13 13:05:00,71.12,71.14,71.05,71.05,76940.0,64.3216,64.3397,64.2583,64.2583,76940.0
2022-05-13 13:10:00,71.05,71.07,70.99,71.05,97106.0,64.2583,64.2764,64.204,64.2583,97106.0
2022-05-13 13:15:00,71.05,71.06,70.96,71.05,97016.0,64.2583,64.2673,64.1769,64.2583,97016.0
2022-05-13 13:20:00,71.06,71.06,70.96,71.02,101364.0,64.2673,64.2673,64.1769,64.2311,101364.0
2022-05-13 13:25:00,71.02,71.05,70.89,70.9,66407.0,64.2311,64.2583,64.1136,64.1226,66407.0
2022-05-13 13:30:00,70.9,71.0,70.9,71.0,88644.0,64.1226,64.2131,64.1226,64.2131,88644.0
2022-05-13 13:35:00,71.0,71.0,70.91,70.93,51668.0,64.2131,64.2131,64.1317,64.1497,51668.0
2022-05-13 13:40:00,70.95,70.96,70.85,70.86,131684.0,64.1678,64.1769,64.0774,64.0864,131684.0
2022-05-13 13:45:00,70.85,70.97,70.83,70.96,50037.0,64.0774,64.1859,64.0593,64.1769,50037.0
2022-05-13 13:50:00,70.97,71.06,70.93,71.01,74465.0,64.1859,64.2673,64.1497,64.2221,74465.0
2022-05-13 13:55:00,71.0,71.01,70.9,70.91,101388.0,64.2131,64.2221,64.1226,64.1317,101388.0
2022-05-13 14:00:00,70.9,70.9,70.6,70.66,311256.0,64.1226,64.1226,63.8513,63.9056,311256.0
2022-05-13 14:05:00,70.65,70.8,70.6,70.79,308752.0,63.8965,64.0322,63.8513,64.0231,308752.0
2022-05-13 14:10:00,70.78,70.83,70.72,70.75,98923.0,64.0141,64.0593,63.9598,63.9869,98923.0
2022-05-13 14:15:00,70.75,70.92,70.72,70.92,119988.0,63.9869,64.1407,63.9598,64.1407,119988.0
2022-05-13 14:20:00,70.93,70.93,70.77,70.84,82354.0,64.1497,64.1497,64.005,64.0683,82354.0
2022-05-13 14:25:00,70.85,70.87,70.75,70.84,73908.0,64.0774,64.0955,63.9869,64.0683,73908.0
2022-05-13 14:30:00,70.84,71.02,70.83,70.91,114669.0,64.0683,64.2311,64.0593,64.1317,114669.0
2022-05-13 14:35:00,70.91,70.95,70.87,70.92,55487.0,64.1317,64.1678,64.0955,64.1407,55487.0
2022-05-13 14:40:00,70.92,71.02,70.89,70.95,131942.0,64.1407,64.2311,64.1136,64.1678,131942.0
2022-05-13 14:45:00,70.96,70.96,70.86,70.94,106261.0,64.1769,64.1769,64.0864,64.1588,106261.0
2022-05-13 14:50:00,70.93,71.14,70.92,71.14,87650.0,64.1497,64.3397,64.1407,64.3397,87650.0
2022-05-13 14:55:00,71.14,71.21,71.1,71.19,77175.0,64.3397,64.403,64.3035,64.3849,77175.0
2022-05-13 15:00:00,71.19,71.23,71.16,71.18,114652.0,64.3849,64.4211,64.3578,64.3758,114652.0
2022-05-13 15:05:00,71.17,71.29,71.17,71.23,92184.0,64.3668,64.4753,64.3668,64.4211,92184.0
2022-05-13 15:10:00,71.25,71.26,71.21,71.25,77068.0,64.4392,64.4482,64.403,64.4392,77068.0
2022-05-13 15:15:00,71.25,71.33,71.22,71.28,147172.0,64.4392,64.5115,64.412,64.4663,147172.0
2022-05-13 15:20:00,71.28,71.36,71.24,71.34,154691.0,64.4663,64.5386,64.4301,64.5205,154691.0
2022-05-13 15:25:00,71.34,71.41,71.32,71.35,126961.0,64.5205,64.5839,64.5025,64.5296,126961.0
2022-05-13 15:30:00,71.34,71.38,71.17,71.2,303056.0,64.5205,64.5567,64.3668,64.3939,303056.0
2022-05-13 15:35:00,71.2,71.36,71.18,71.28,151733.0,64.3939,64.5386,64.3758,64.4663,151733.0
2022-05-13 15:40:00,71.29,71.44,71.26,71.43,468922.0,64.4753,64.611,64.4482,64.6019,468922.0
2022-05-13 15:45:00,71.43,71.51,71.27,71.34,621371.0,64.6019,64.6743,64.4572,64.5205,621371.0
2022-05-13 15:50:00,71.36,71.41,71.2,71.35,550359.0,64.5386,64.5839,64.3939,64.5296,550359.0
2022-05-13 15:55:00,71.34,71.44,71.28,71.42,879134.0,64.5205,64.611,64.4663,64.5929,879134.0
2022-05-16 09:30:00,71.46,71.71,71.43,71.71,282704.0,64.6291,64.8552,64.6019,64.8552,282704.0
2022-05-16 09:35:00,71.71,71.85,71.66,71.83,203574.0,64.8552,64.9818,64.81,64.9637,203574.0
2022-05-16 09:40:00,71.82,71.88,71.68,71.73,266829.0,64.9547,65.0089,64.828,64.8733,266829.0
2022-05-16 09:45:00,71.73,71.76,71.47,71.49,163025.0,64.8733,64.9004,64.6381,64.6562,163025.0
2022-05-16 09:50:00,71.5,71.53,71.37,71.4,163136.0,64.6653,64.6924,64.5477,64.5748,163136.0
2022-05-16 09:55:00,71.41,71.47,71.31,71.36,244517.0,64.5839,64.6381,64.4934,64.5386,244517.0
2022-05-16 10:00:00,71.35,71.36,71.2,71.24,134809.0,64.5296,64.5386,64.3939,64.4301,134809.0
2022-05-16 10:05:00,71.25,71.27,71.16,71.19,191863.0,64.4392,64.4572,64.3578,64.3849,191863.0
2022-05-16 10:10:00,71.22,71.4,71.2,71.34,109287.0,64.412,64.5748,64.3939,64.5205,109287.0
2022-05-16 10:15:00,71.33,71.38,71.28,71.36,97782.0,64.5115,64.5567,64.4663,64.5386,97782.0
2022-05-16 10:20:00,71.36,71.4,71.31,71.33,117810.0,64.5386,64.5748,64.4934,64.5115,117810.0
2022-05-16 10:25:00,71.33,71.46,71.29,71.43,167682.0,64.5115,64.6291,64.4753,64.6019,167682.0
2022-05-16 10:30:00,71.42,71.5,71.41,71.43,156663.0,64.5929,64.6653,64.5839,64.6019,156663.0
2022-05-16 10:35:00,71.43,71.52,71.38,71.51,130700.0,64.6019,64.6833,64.5567,64.6743,130700.0
2022-05-16 10:40:00,71.51,71.63,71.5,71.58,191088.0,64.6743,64.7828,64.6653,64.7376,191088.0
2022-05-16 10:45:00,71.57,71.61,71.45,71.49,114401.0,64.7286,64.7647,64.62,64.6562,114401.0
2022-05-16 10:50:00,71.48,71.63,71.47,71.59,100410.0,64.6472,64.7828,64.6381,64.7467,100410.0
2022-05-16 10:55:00,71.59,71.74,71.57,71.72,87892.0,64.7467,64.8823,64.7286,64.8642,87892.0
2022-05-16 11:00:00,71.72,71.8,71.67,71.72,124587.0,64.8642,64.9366,64.819,64.8642,124587.0
2022-05-16 11:05:00,71.72,71.76,71.65,71.76,185338.0,64.8642,64.9004,64.8009,64.9004,185338.0
2022-05-16 11:10:00,71.75,71.78,71.63,71.63,109246.0,64.8914,64.9185,64.7828,64.7828,109246.0
2022-05-16 11:15:00,71.62,71.68,71.56,71.59,137725.0,64.7738,64.828,64.7195,64.7467,137725.0
2022-05-16 11:20:00,71.58,71.72,71.54,71.7,66133.0,64.7376,64.8642,64.7014,64.8461,66133.0
2022-05-16 11:25:00,71.7,71.78,71.68,71.76,73488.0,64.8461,64.9185,64.828,64.9004,73488.0
2022-05-16 11:30:00,71.76,71.8,71.62,71.8,85031.0,64.9004,64.9366,64.7738,64.9366,85031.0
2022-05-16 11:35:00,71.8,71.8,71.7,71.78,107973.0,64.9366,64.9366,64.8461,64.9185,107973.0
2022-05-16 11:40:00,71.78,71.9,71.76,71.9,116983.0,64.9185,65.027,64.9004,65.027,116983.0
2022-05-16 11:45:00,71.89,71.89,71.81,71.86,149580.0,65.018,65.018,64.9456,64.9908,149580.0
2022-05-16 11:50:00,71.86,71.95,71.8,71.88,149657.0,64.9908,65.0722,64.9366,65.0089,149657.0
2022-05-16 11:55:00,71.88,71.91,71.83,71.84,144340.0,65.0089,65.0361,64.9637,64.9728,144340.0
2022-05-16 12:00:00,71.84,71.86,71.75,71.75,77385.0,64.9728,64.9908,64.8914,64.8914,77385.0
2022-05-16 12:05:00,71.75,71.75,71.67,71.69,65382.0,64.8914,64.8914,64.819,64.8371,65382.0
2022-05-16 12:10:00,71.69,71.78,71.68,71.71,76657.0,64.8371,64.9185,64.828,64.8552,76657.0
2022-05-16 12:15:00,71.71,71.73,71.65,71.67,48464.0,64.8552,64.8733,64.8009,64.819,48464.0
2022-05-16 12:20:00,71.67,71.72,71.64,71.67,97439.0,64.819,64.8642,64.7919,64.819,97439.0
2022-05-16 12:25:00,71.68,71.71,71.61,71.65,34461.0,64.828,64.8552,64.7647,64.8009,34461.0
2022-05-16 12:30:00,71.64,71.75,71.62,71.75,57678.0,64.7919,64.8914,64.7738,64.8914,57678.0
2022-05-16 12:35:00,71.76,71.79,71.66,71.67,52030.0,64.9004,64.9275,64.81,64.819,52030.0
2022-05-16 12:40:00,71.67,71.69,71.62,71.63,66414.0,64.819,64.8371,64.7738,64.7828,66414.0
2022-05-16 12:45:00,71.62,71.67,71.56,71.66,87546.0,64.7738,64.819,64.7195,64.81,87546.0
2022-05-16 12:50:00,71.66,71.66,71.55,71.55,57158.0,64.81,64.81,64.7105,64.7105,57158.0
2022-05-16 12:55:00,71.56,71.65,71.53,71.64,58517.0,64.7195,64.8009,64.6924,64.7919,58517.0
2022-05-16 13:00:00,71.63,71.72,71.62,71.7,43881.0,64.7828,64.8642,64.7738,64.8461,43881.0
2022-05-16 13:05:00,71.69,71.81,71.68,71.77,43201.0,64.8371,64.9456,64.828,64.9094,43201.0
2022-05-16 13:10:00,71.76,71.84,71.73,71.82,76401.0,64.9004,64.9728,64.8733,64.9547,76401.0
2022-05-16 13:15:00,71.81,71.83,71.72,71.72,96687.0,64.9456,64.9637,64.8642,64.8642,96687.0
2022-05-16 13:20:00,71.73,71.83,71.71,71.8,80406.0,64.8733,64.9637,64.8552,64.9366,80406.0
2022-05-16 13:25:00,71.79,71.85,71.78,71.84,94402.0,64.9275,64.9818,64.9185,64.9728,94402.0
2022-05-16 13:30:00,71.85,71.87,71.81,71.83,290142.0,64.9818,64.9999,64.9456,64.9637,290142.0
2022-05-16 13:35:00,71.84,71.86,71.75,71.76,145863.0,64.9728,64.9908,64.8914,64.9004,145863.0
2022-05-16 13:40:00,71.77,71.86,71.75,71.86,97871.0,64.9094,64.9908,64.8914,64.9908,97871.0
2022-05-16 13:45:00,71.86,71.89,71.74,71.78,64809.0,64.9908,65.018,64.8823,64.9185,64809.0
2022-05-16 13:50:00,71.79,71.86,71.78,71.78,55188.0,64.9275,64.9908,64.9185,64.9185,55188.0
2022-05-16 13:55:00,71.78,71.83,71.77,71.81,76429.0,64.9185,64.9637,64.9094,64.9456,76429.0
2022-05-16 14:00:00,71.81,71.89,71.81,71.84,55067.0,64.9456,65.018,64.9456,64.9728,55067.0
2022-05-16 14:05:00,71.85,71.89,71.84,71.85,68300.0,64.9818,65.018,64.9728,64.9818,68300.0
2022-05-16 14:10:00,71.85,71.85,71.81,71.84,70465.0,64.9818,64.9818,64.9456,64.9728,70465.0
2022-05-16 14:15:00,71.85,71.89,71.83,71.87,83476.0,64.9818,65.018,64.9637,64.9999,83476.0
2022-05-16 14:20:00,71.87,71.9,71.83,71.89,137741.0,64.9999,65.027,64.9637,65.018,137741.0
2022-05-16 14:25:00,71.9,71.96,71.85,71.93,159661.0,65.027,65.0813,64.9818,65.0542,159661.0
2022-05-16 14:30:00,71.93,71.96,71.9,71.93,227041.0,65.0542,65.0813,65.027,65.0542,227041.0
2022-05-16 14:35:00,71.93,71.94,71.84,71.85,96688.0,65.0542,65.0632,64.9728,64.9818,96688.0
2022-05-16 14:40:00,71.86,71.92,71.83,71.84,152993.0,64.9908,65.0451,64.9637,64.9728,152993.0
2022-05-16 14:45:00,71.84,71.85,71.75,71.78,57446.0,64.9728,64.9818,64.8914,64.9185,57446.0
2022-05-16 14:50:00,71.78,71.84,71.77,71.8,65634.0,64.9185,64.9728,64.9094,64.9366,65634.0
2022-05-16 14:55:00,71.8,71.88,71.79,71.82,80888.0,64.9366,65.0089,64.9275,64.9547,80888.0
2022-05-16 15:00:00,71.83,71.9,71.83,71.9,91262.0,64.9637,65.027,64.9637,65.027,91262.0
2022-05-16 15:05:00,71.9,71.92,71.82,71.82,82733.0,65.027,65.0451,64.9547,64.9547,82733.0
2022-05-16 15:10:00,71.81,71.85,71.77,71.81,133849.0,64.9456,64.9818,64.9094,64.9456,133849.0
2022-05-16 15:15:00,71.81,71.82,71.73,71.79,157907.0,64.9456,64.9547,64.8733,64.9275,157907.0
2022-05-16 15:20:00,71.79,71.79,71.69,71.73,155695.0,64.9275,64.9275,64.8371,64.8733,155695.0
2022-05-16 15:25:00,71.73,71.78,71.7,71.72,104565.0,64.8733,64.9185,64.8461,64.8642,104565.0
2022-05-16 15:30:00,71.71,71.79,71.69,71.71,267767.0,64.8552,64.9275,64.8371,64.8552,267767.0
2022-05-16 15:35:00,71.7,71.76,71.66,71.69,268153.0,64.8461,64.9004,64.81,64.8371,268153.0
2022-05-16 15:40:00,71.69,71.74,71.6,71.61,225960.0,64.8371,64.8823,64.7557,64.7647,225960.0
2022-05-16 15:45:00,71.61,71.63,71.52,71.59,288803.0,64.7647,64.7828,64.6833,64.7467,288803.0
2022-05-16 15:50:00,71.59,71.76,71.59,71.68,608909.0,64.7467,64.9004,64.7467,64.828,608909.0
2022-05-16 15:55:00,71.69,71.7,71.54,71.66,707371.0,64.8371,64.8461,64.7014,64.81,707371.0
2022-05-17 09:30:00,71.99,72.03,71.23,71.3,376456.0,65.1084,65.1446,64.4211,64.4844,376456.0
2022-05-17 09:35:00,71.31,71.45,71.09,71.12,421329.0,64.4934,64.62,64.2944,64.3216,421329.0
2022-05-17 09:40:00,71.12,71.14,70.88,70.98,310687.0,64.3216,64.3397,64.1045,64.195,310687.0
2022-05-17 09:45:00,70.99,71.11,70.94,71.09,292178.0,64.204,64.3125,64.1588,64.2944,292178.0
2022-05-17 09:50:00,71.1,71.19,71.07,71.15,177067.0,64.3035,64.3849,64.2764,64.3487,177067.0
2022-05-17 09:55:00,71.16,71.44,71.03,71.44,242483.0,64.3578,64.611,64.2402,64.611,242483.0
2022-05-17 10:00:00,71.45,71.58,71.41,71.53,144125.0,64.62,64.7376,64.5839,64.6924,144125.0
2022-05-17 10:05:00,71.54,71.66,71.52,71.61,100688.0,64.7014,64.81,64.6833,64.7647,100688.0
2022-05-17 10:10:00,71.61,71.75,71.6,71.73,116370.0,64.7647,64.8914,64.7557,64.8733,116370.0
2022-05-17 10:15:00,71.74,71.81,71.69,71.79,130110.0,64.8823,64.9456,64.8371,64.9275,130110.0
2022-05-17 10:20:00,71.79,71.82,71.71,71.74,96794.0,64.9275,64.9547,64.8552,64.8823,96794.0
2022-05-17 10:25:00,71.76,71.83,71.74,71.79,104525.0,64.9004,64.9637,64.8823,64.9275,104525.0
2022-05-17 10:30:00,71.79,71.92,71.79,71.89,93917.0,64.9275,65.0451,64.9275,65.018,93917.0
2022-05-17 10:35:00,71.89,72.06,71.88,72.06,268672.0,65.018,65.1717,65.0089,65.1717,268672.0
2022-05-17 10:40:00,72.06,72.06,71.93,71.95,94852.0,65.1717,65.1717,65.0542,65.0722,94852.0
2022-05-17 10:45:00,71.94,72.12,71.9,72.08,153566.0,65.0632,65.226,65.027,65.1898,153566.0
2022-05-17 10:50:00,72.08,72.08,71.97,72.05,167250.0,65.1898,65.1898,65.0903,65.1627,167250.0
2022-05-17 10:55:00,72.04,72.09,72.03,72.07,94726.0,65.1536,65.1989,65.1446,65.1808,94726.0
2022-05-17 11:00:00,72.08,72.25,72.07,72.21,313026.0,65.1898,65.3436,65.1808,65.3074,313026.0
2022-05-17 11:05:00,72.21,72.22,72.1,72.14,134358.0,65.3074,65.3164,65.2079,65.2441,134358.0
2022-05-17 11:10:00,72.14,72.15,72.04,72.07,234026.0,65.2441,65.2531,65.1536,65.1808,234026.0
2022-05-17 11:15:00,72.06,72.06,71.93,71.95,124837.0,65.1717,65.1717,65.0542,65.0722,124837.0
2022-05-17 11:20:00,71.95,72.04,71.93,72.03,122208.0,65.0722,65.1536,65.0542,65.1446,122208.0
2022-05-17 11:25:00,72.03,72.08,71.97,72.05,116138.0,65.1446,65.1898,65.0903,65.1627,116138.0
2022-05-17 11:30:00,72.04,72.12,72.04,72.04,110996.0,65.1536,65.226,65.1536,65.1536,110996.0
2022-05-17 11:35:00,72.05,72.06,72.0,72.05,102341.0,65.1627,65.1717,65.1175,65.1627,102341.0
2022-05-17 11:40:00,72.05,72.05,71.86,71.87,85392.0,65.1627,65.1627,64.9908,64.9999,85392.0
2022-05-17 11:45:00,71.86,71.92,71.8,71.85,210740.0,64.9908,65.0451,64.9366,64.9818,210740.0
2022-05-17 11:50:00,71.85,71.96,71.82,71.94,111868.0,64.9818,65.0813,64.9547,65.0632,111868.0
2022-05-17 11:55:00,71.94,71.96,71.87,71.96,135034.0,65.0632,65.0813,64.9999,65.0813,135034.0
2022-05-17 12:00:00,71.96,71.99,71.93,71.98,53931.0,65.0813,65.1084,65.0542,65.0994,53931.0
2022-05-17 12:05:00,71.98,72.05,71.96,72.02,58257.0,65.0994,65.1627,65.0813,65.1355,58257.0
2022-05-17 12:10:00,72.0,72.0,71.92,71.98,44143.0,65.1175,65.1175,65.0451,65.0994,44143.0
2022-05-17 12:15:00,71.98,72.04,71.96,72.03,45680.0,65.0994,65.1536,65.0813,65.1446,45680.0
2022-05-17 12:20:00,72.04,72.06,72.0,72.03,46237.0,65.1536,65.1717,65.1175,65.1446,46237.0
2022-05-17 12:25:00,72.03,72.04,71.96,71.97,59199.0,65.1446,65.1536,65.0813,65.0903,59199.0
2022-05-17 12:30:00,71.97,72.02,71.95,71.99,57133.0,65.0903,65.1355,65.0722,65.1084,57133.0
2022-05-17 12:35:00,71.99,72.08,71.97,72.08,53219.0,65.1084,65.1898,65.0903,65.1898,53219.0
2022-05-17 12:40:00,72.08,72.12,72.04,72.1,30152.0,65.1898,65.226,65.1536,65.2079,30152.0
2022-05-17 12:45:00,72.11,72.2,72.11,72.2,86033.0,65.2169,65.2983,65.2169,65.2983,86033.0
2022-05-17 12:50:00,72.2,72.21,72.12,72.12,71233.0,65.2983,65.3074,65.226,65.226,71233.0
2022-05-17 12:55:00,72.11,72.18,72.09,72.14,84895.0,65.2169,65.2803,65.1989,65.2441,84895.0
2022-05-17 13:00:00,72.15,72.2,72.08,72.2,49304.0,65.2531,65.2983,65.1898,65.2983,49304.0
2022-05-17 13:05:00,72.19,72.21,72.14,72.15,59077.0,65.2893,65.3074,65.2441,65.2531,59077.0
2022-05-17 13:10:00,72.17,72.2,72.16,72.17,40065.0,65.2712,65.2983,65.2622,65.2712,40065.0
2022-05-17 13:15:00,72.17,72.27,72.17,72.19,61328.0,65.2712,65.3616,65.2712,65.2893,61328.0
2022-05-17 13:20:00,72.19,72.19,72.11,72.11,69692.0,65.2893,65.2893,65.2169,65.2169,69692.0
2022-05-17 13:25:00,72.11,72.15,72.09,72.1,77481.0,65.2169,65.2531,65.1989,65.2079,77481.0
2022-05-17 13:30:00,72.11,72.16,72.03,72.05,38101.0,65.2169,65.2622,65.1446,65.1627,38101.0
2022-05-17 13:35:00,72.04,72.11,72.01,72.09,76708.0,65.1536,65.2169,65.1265,65.1989,76708.0
2022-05-17 13:40:00,72.09,72.16,72.06,72.12,79647.0,65.1989,65.2622,65.1717,65.226,79647.0
2022-05-17 13:45:00,72.11,72.14,72.07,72.09,45078.0,65.2169,65.2441,65.1808,65.1989,45078.0
2022-05-17 13:50:00,72.08,72.12,72.03,72.03,43222.0,65.1898,65.226,65.1446,65.1446,43222.0
2022-05-17 13:55:00,72.06,72.1,71.98,71.99,130450.0,65.1717,65.2079,65.0994,65.1084,130450.0
2022-05-17 14:00:00,71.99,72.02,71.95,71.98,69429.0,65.1084,65.1355,65.0722,65.0994,69429.0
2022-05-17 14:05:00,71.98,72.08,71.97,72.07,196121.0,65.0994,65.1898,65.0903,65.1808,196121.0
2022-05-17 14:10:00,72.06,72.06,71.88,71.93,323346.0,65.1717,65.1717,65.0089,65.0542,323346.0
2022-05-17 14:15:00,71.94,71.98,71.89,71.93,170387.0,65.0632,65.0994,65.018,65.0542,170387.0
2022-05-17 14:20:00,71.92,71.92,71.71,71.86,215938.0,65.0451,65.0451,64.8552,64.9908,215938.0
2022-05-17 14:25:00,71.86,71.92,71.81,71.85,124114.0,64.9908,65.0451,64.9456,64.9818,124114.0
2022-05-17 14:30:00,71.84,71.91,71.75,71.78,135683.0,64.9728,65.0361,64.8914,64.9185,135683.0
2022-05-17 14:35:00,71.77,71.97,71.71,71.96,131517.0,64.9094,65.0903,64.8552,65.0813,131517.0
2022-05-17 14:40:00,71.96,72.08,71.94,72.07,148781.0,65.0813,65.1898,65.0632,65.1808,148781.0
2022-05-17 14:45:00,72.08,72.19,72.03,72.18,177658.0,65.1898,65.2893,65.1446,65.2803,177658.0
2022-05-17 14:50:00,72.17,72.23,72.14,72.16,232906.0,65.2712,65.3255,65.2441,65.2622,232906.0
2022-05-17 14:55:00,72.16,72.18,72.1,72.13,76264.0,65.2622,65.2803,65.2079,65.235,76264.0
2022-05-17 15:00:00,72.13,72.27,72.13,72.16,211806.0,65.235,65.3616,65.235,65.2622,211806.0
2022-05-17 15:05:00,72.16,72.29,72.12,72.22,362724.0,65.2622,65.3797,65.226,65.3164,362724.0
2022-05-17 15:10:00,72.21,72.21,72.15,72.2,71819.0,65.3074,65.3074,65.2531,65.2983,71819.0
2022-05-17 15:15:00,72.2,72.25,72.17,72.24,127226.0,65.2983,65.3436,65.2712,65.3345,127226.0
2022-05-17 15:20:00,72.23,72.27,72.21,72.23,94559.0,65.3255,65.3616,65.3074,65.3255,94559.0
2022-05-17 15:25:00,72.23,72.28,72.2,72.27,101977.0,65.3255,65.3707,65.2983,65.3616,101977.0
2022-05-17 15:30:00,72.26,72.28,72.15,72.22,185243.0,65.3526,65.3707,65.2531,65.3164,185243.0
2022-05-17 15:35:00,72.22,72.26,72.18,72.19,183108.0,65.3164,65.3526,65.2803,65.2893,183108.0
2022-05-17 15:40:00,72.18,72.28,72.14,72.25,169170.0,65.2803,65.3707,65.2441,65.3436,169170.0
2022-05-17 15:45:00,72.24,72.24,72.11,72.18,634331.0,65.3345,65.3345,65.2169,65.2803,634331.0
2022-05-17 15:50:00,72.19,72.31,72.16,72.28,572629.0,65.2893,65.3978,65.2622,65.3707,572629.0
2022-05-17 15:55:00,72.28,72.4,72.28,72.4,663825.0,65.3707,65.4792,65.3707,65.4792,663825.0
2022-05-18 09:30:00,72.55,72.66,72.34,72.56,411288.0,65.6149,65.7144,65.425,65.6239,411288.0
2022-05-18 09:35:00,72.56,72.62,72.36,72.38,422554.0,65.6239,65.6782,65.443,65.4611,422554.0
2022-05-18 09:40:00,72.38,72.43,72.26,72.42,344043.0,65.4611,65.5064,65.3526,65.4973,344043.0
2022-05-18 09:45:00,72.42,72.58,72.36,72.55,267647.0,65.4973,65.642,65.443,65.6149,267647.0
2022-05-18 09:50:00,72.56,72.59,72.28,72.36,226414.0,65.6239,65.6511,65.3707,65.443,226414.0
2022-05-18 09:55:00,72.36,72.37,72.16,72.27,753499.0,65.443,65.4521,65.2622,65.3616,753499.0
2022-05-18 10:00:00,72.27,72.38,72.19,72.32,204061.0,65.3616,65.4611,65.2893,65.4069,204061.0
2022-05-18 10:05:00,72.31,72.36,72.22,72.33,168318.0,65.3978,65.443,65.3164,65.4159,168318.0
2022-05-18 10:10:00,72.31,72.44,72.28,72.44,151804.0,65.3978,65.5154,65.3707,65.5154,151804.0
2022-05-18 10:15:00,72.45,72.5,72.34,72.48,113644.0,65.5244,65.5697,65.425,65.5516,113644.0
2022-05-18 10:20:00,72.46,72.51,72.36,72.45,144848.0,65.5335,65.5787,65.443,65.5244,144848.0
2022-05-18 10:25:00,72.45,72.47,72.39,72.42,136858.0,65.5244,65.5425,65.4702,65.4973,136858.0
2022-05-18 10:30:00,72.42,72.51,72.39,72.5,176072.0,65.4973,65.5787,65.4702,65.5697,176072.0
2022-05-18 10:35:00,72.51,72.6,72.45,72.54,192881.0,65.5787,65.6601,65.5244,65.6058,192881.0
2022-05-18 10:40:00,72.53,72.53,72.42,72.44,132893.0,65.5968,65.5968,65.4973,65.5154,132893.0
2022-05-18 10:45:00,72.43,72.49,72.28,72.28,182631.0,65.5064,65.5606,65.3707,65.3707,182631.0
2022-05-18 10:50:00,72.28,72.31,72.21,72.24,194699.0,65.3707,65.3978,65.3074,65.3345,194699.0
2022-05-18 10:55:00,72.24,72.34,72.22,72.3,262575.0,65.3345,65.425,65.3164,65.3888,262575.0
2022-05-18 11:00:00,72.3,72.34,72.25,72.29,113456.0,65.3888,65.425,65.3436,65.3797,113456.0
2022-05-18 11:05:00,72.29,72.35,72.24,72.31,92045.0,65.3797,65.434,65.3345,65.3978,92045.0
2022-05-18 11:10:00,72.31,72.31,72.24,72.29,59732.0,65.3978,65.3978,65.3345,65.3797,59732.0
2022-05-18 11:15:00,72.3,72.32,72.26,72.32,103807.0,65.3888,65.4069,65.3526,65.4069,103807.0
2022-05-18 11:20:00,72.31,72.31,72.15,72.15,110218.0,65.3978,65.3978,65.2531,65.2531,110218.0
2022-05-18 11:25:00,72.15,72.26,72.13,72.26,172726.0,65.2531,65.3526,65.235,65.3526,172726.0
2022-05-18 11:30:00,72.26,72.41,72.22,72.37,128032.0,65.3526,65.4883,65.3164,65.4521,128032.0
2022-05-18 11:35:00,72.37,72.4,72.29,72.29,48801.0,65.4521,65.4792,65.3797,65.3797,48801.0
2022-05-18 11:40:00,72.3,72.34,72.25,72.29,54314.0,65.3888,65.425,65.3436,65.3797,54314.0
2022-05-18 11:45:00,72.29,72.31,72.16,72.22,95814.0,65.3797,65.3978,65.2622,65.3164,95814.0
2022-05-18 11:50:00,72.22,72.29,72.18,72.23,94547.0,65.3164,65.3797,65.2803,65.3255,94547.0
2022-05-18 11:55:00,72.23,72.37,72.23,72.36,61236.0,65.3255,65.4521,65.3255,65.443,61236.0
2022-05-18 12:00:00,72.36,72.44,72.36,72.41,102177.0,65.443,65.5154,65.443,65.4883,102177.0
2022-05-18 12:05:00,72.4,72.49,72.37,72.49,118474.0,65.4792,65.5606,65.4521,65.5606,118474.0
2022-05-18 12:10:00,72.48,72.49,72.4,72.45,130578.0,65.5516,65.5606,65.4792,65.5244,130578.0
2022-05-18 12:15:00,72.45,72.52,72.44,72.45,93982.0,65.5244,65.5878,65.5154,65.5244,93982.0
2022-05-18 12:20:00,72.46,72.53,72.45,72.48,114218.0,65.5335,65.5968,65.5244,65.5516,114218.0
2022-05-18 12:25:00,72.47,72.57,72.46,72.55,368165.0,65.5425,65.633,65.5335,65.6149,368165.0
2022-05-18 12:30:00,72.55,72.56,72.44,72.5,149772.0,65.6149,65.6239,65.5154,65.5697,149772.0
2022-05-18 12:35:00,72.5,72.55,72.48,72.55,126517.0,65.5697,65.6149,65.5516,65.6149,126517.0
2022-05-18 12:40:00,72.54,72.55,72.47,72.49,152873.0,65.6058,65.6149,65.5425,65.5606,152873.0
2022-05-18 12:45:00,72.48,72.53,72.44,72.5,143737.0,65.5516,65.5968,65.5154,65.5697,143737.0
2022-05-18 12:50:00,72.5,72.56,72.47,72.55,230199.0,65.5697,65.6239,65.5425,65.6149,230199.0
2022-05-18 12:55:00,72.55,72.56,72.45,72.47,498379.0,65.6149,65.6239,65.5244,65.5425,498379.0
2022-05-18 13:00:00,72.46,72.47,72.27,72.3,283895.0,65.5335,65.5425,65.3616,65.3888,283895.0
2022-05-18 13:05:00,72.3,72.31,72.16,72.18,394954.0,65.3888,65.3978,65.2622,65.2803,394954.0
2022-05-18 13:10:00,72.18,72.2,72.12,72.16,447124.0,65.2803,65.2983,65.226,65.2622,447124.0
2022-05-18 13:15:00,72.15,72.21,72.08,72.08,284535.0,65.2531,65.3074,65.1898,65.1898,284535.0
2022-05-18 13:20:00,72.08,72.14,72.05,72.07,244023.0,65.1898,65.2441,65.1627,65.1808,244023.0
2022-05-18 13:25:00,72.07,72.1,71.94,71.98,174860.0,65.1808,65.2079,65.0632,65.0994,174860.0
2022-05-18 13:30:00,71.98,72.0,71.8,71.88,280984.0,65.0994,65.1175,64.9366,65.0089,280984.0
2022-05-18 13:35:00,71.88,72.01,71.88,72.0,211807.0,65.0089,65.1265,65.0089,65.1175,211807.0
2022-05-18 13:40:00,72.0,72.01,71.84,71.89,199420.0,65.1175,65.1265,64.9728,65.018,199420.0
2022-05-18 13:45:00,71.89,71.92,71.77,71.8,255097.0,65.018,65.0451,64.9094,64.9366,255097.0
2022-05-18 13:50:00,71.79,71.8,71.66,71.75,182543.0,64.9275,64.9366,64.81,64.8914,182543.0
2022-05-18 13:55:00,71.75,71.8,71.69,71.77,178929.0,64.8914,64.9366,64.8371,64.9094,178929.0
2022-05-18 14:00:00,71.78,71.83,71.71,71.77,220259.0,64.9185,64.9637,64.8552,64.9094,220259.0
2022-05-18 14:05:00,71.78,71.84,71.74,71.84,145353.0,64.9185,64.9728,64.8823,64.9728,145353.0
2022-05-18 14:10:00,71.84,71.92,71.81,71.88,197870.0,64.9728,65.0451,64.9456,65.0089,197870.0
2022-05-18 14:15:00,71.89,71.95,71.79,71.9,261764.0,65.018,65.0722,64.9275,65.027,261764.0
2022-05-18 14:20:00,71.89,71.95,71.84,71.94,164419.0,65.018,65.0722,64.9728,65.0632,164419.0
2022-05-18 14:25:00,71.95,72.06,71.95,72.05,146303.0,65.0722,65.1717,65.0722,65.1627,146303.0
2022-05-18 14:30:00,72.05,72.05,71.88,71.99,176015.0,65.1627,65.1627,65.0089,65.1084,176015.0
2022-05-18 14:35:00,71.98,71.99,71.88,71.96,106385.0,65.0994,65.1084,65.0089,65.0813,106385.0
2022-05-18 14:40:00,71.96,72.05,71.93,71.95,92107.0,65.0813,65.1627,65.0542,65.0722,92107.0
2022-05-18 14:45:00,71.96,71.96,71.78,71.87,230795.0,65.0813,65.0813,64.9185,64.9999,230795.0
2022-05-18 14:50:00,71.87,71.97,71.87,71.94,125849.0,64.9999,65.0903,64.9999,65.0632,125849.0
2022-05-18 14:55:00,71.95,71.99,71.87,71.89,264593.0,65.0722,65.1084,64.9999,65.018,264593.0
2022-05-18 15:00:00,71.88,71.94,71.81,71.86,278904.0,65.0089,65.0632,64.9456,64.9908,278904.0
2022-05-18 15:05:00,71.85,71.89,71.78,71.82,257932.0,64.9818,65.018,64.9185,64.9547,257932.0
2022-05-18 15:10:00,71.82,71.93,71.81,71.84,190764.0,64.9547,65.0542,64.9456,64.9728,190764.0
2022-05-18 15:15:00,71.85,71.91,71.83,71.88,116516.0,64.9818,65.0361,64.9637,65.0089,116516.0
2022-05-18 15:20:00,71.87,71.92,71.73,71.73,216679.0,64.9999,65.0451,64.8733,64.8733,216679.0
2022-05-18 15:25:00,71.74,71.75,71.59,71.61,111254.0,64.8823,64.8914,64.7467,64.7647,111254.0
2022-05-18 15:30:00,71.6,71.63,71.5,71.56,139006.0,64.7557,64.7828,64.6653,64.7195,139006.0
2022-05-18 15:35:00,71.57,71.83,71.55,71.76,397739.0,64.7286,64.9637,64.7105,64.9004,397739.0
2022-05-18 15:40:00,71.76,71.82,71.63,71.63,218739.0,64.9004,64.9547,64.7828,64.7828,218739.0
2022-05-18 15:45:00,71.64,71.66,71.5,71.52,420167.0,64.7919,64.81,64.6653,64.6833,420167.0
2022-05-18 15:50:00,71.52,71.7,71.52,71.57,746953.0,64.6833,64.8461,64.6833,64.7286,746953.0
2022-05-18 15:55:00,71.57,71.74,71.54,71.73,868495.0,64.7286,64.8823,64.7014,64.8733,868495.0
2022-05-19 09:30:00,71.36,71.58,71.28,71.45,614694.0,64.5386,64.7376,64.4663,64.62,614694.0
2022-05-19 09:35:00,71.46,71.47,71.06,71.15,357925.0,64.6291,64.6381,64.2673,64.3487,357925.0
2022-05-19 09:40:00,71.16,71.34,71.06,71.09,276434.0,64.3578,64.5205,64.2673,64.2944,276434.0
2022-05-19 09:45:00,71.1,71.17,71.0,71.02,347583.0,64.3035,64.3668,64.2131,64.2311,347583.0
2022-05-19 09:50:00,71.02,71.08,70.9,70.95,229549.0,64.2311,64.2854,64.1226,64.1678,229549.0
2022-05-19 09:55:00,70.94,70.99,70.64,70.73,294875.0,64.1588,64.204,63.8875,63.9689,294875.0
2022-05-19 10:00:00,70.73,71.02,70.68,70.84,673874.0,63.9689,64.2311,63.9236,64.0683,673874.0
2022-05-19 10:05:00,70.84,70.85,70.72,70.81,458504.0,64.0683,64.0774,63.9598,64.0412,458504.0
2022-05-19 10:10:00,70.8,71.01,70.78,71.01,345582.0,64.0322,64.2221,64.0141,64.2221,345582.0
2022-05-19 10:15:00,71.0,71.23,70.98,71.19,293746.0,64.2131,64.4211,64.195,64.3849,293746.0
2022-05-19 10:20:00,71.2,71.4,71.19,71.4,305359.0,64.3939,64.5748,64.3849,64.5748,305359.0
2022-05-19 10:25:00,71.4,71.44,71.24,71.31,360860.0,64.5748,64.611,64.4301,64.4934,360860.0
2022-05-19 10:30:00,71.29,71.33,71.2,71.24,199877.0,64.4753,64.5115,64.3939,64.4301,199877.0
2022-05-19 10:35:00,71.25,71.28,71.14,71.23,190595.0,64.4392,64.4663,64.3397,64.4211,190595.0
2022-05-19 10:40:00,71.22,71.23,70.99,71.0,211570.0,64.412,64.4211,64.204,64.2131,211570.0
2022-05-19 10:45:00,71.0,71.08,70.98,71.03,221958.0,64.2131,64.2854,64.195,64.2402,221958.0
2022-05-19 10:50:00,71.03,71.05,70.87,70.95,226053.0,64.2402,64.2583,64.0955,64.1678,226053.0
2022-05-19 10:55:00,70.96,70.97,70.8,70.81,161022.0,64.1769,64.1859,64.0322,64.0412,161022.0
2022-05-19 11:00:00,70.81,70.94,70.78,70.86,123314.0,64.0412,64.1588,64.0141,64.0864,123314.0
2022-05-19 11:05:00,70.87,70.87,70.53,70.61,174432.0,64.0955,64.0955,63.788,63.8603,174432.0
2022-05-19 11:10:00,70.61,70.72,70.6,70.6,128116.0,63.8603,63.9598,63.8513,63.8513,128116.0
2022-05-19 11:15:00,70.59,70.69,70.59,70.67,121227.0,63.8422,63.9327,63.8422,63.9146,121227.0
2022-05-19 11:20:00,70.67,70.75,70.55,70.75,190986.0,63.9146,63.9869,63.8061,63.9869,190986.0
2022-05-19 11:25:00,70.75,70.75,70.61,70.66,103108.0,63.9869,63.9869,63.8603,63.9056,103108.0
2022-05-19 11:30:00,70.67,70.84,70.66,70.81,280705.0,63.9146,64.0683,63.9056,64.0412,280705.0
2022-05-19 11:35:00,70.81,71.06,70.74,71.05,139381.0,64.0412,64.2673,63.9779,64.2583,139381.0
2022-05-19 11:40:00,71.04,71.27,71.03,71.13,222660.0,64.2492,64.4572,64.2402,64.3306,222660.0
2022-05-19 11:45:00,71.13,71.23,71.07,71.18,128714.0,64.3306,64.4211,64.2764,64.3758,128714.0
2022-05-19 11:50:00,71.17,71.2,71.11,71.16,162456.0,64.3668,64.3939,64.3125,64.3578,162456.0
2022-05-19 11:55:00,71.16,71.16,71.01,71.06,89432.0,64.3578,64.3578,64.2221,64.2673,89432.0
2022-05-19 12:00:00,71.07,71.11,70.95,71.04,128930.0,64.2764,64.3125,64.1678,64.2492,128930.0
2022-05-19 12:05:00,71.04,71.15,71.02,71.14,75417.0,64.2492,64.3487,64.2311,64.3397,75417.0
2022-05-19 12:10:00,71.14,71.25,71.12,71.23,89270.0,64.3397,64.4392,64.3216,64.4211,89270.0
2022-05-19 12:15:00,71.24,71.35,71.2,71.23,57936.0,64.4301,64.5296,64.3939,64.4211,57936.0
2022-05-19 12:20:00,71.23,71.23,71.02,71.02,108022.0,64.4211,64.4211,64.2311,64.2311,108022.0
2022-05-19 12:25:00,71.01,71.06,70.96,71.02,104298.0,64.2221,64.2673,64.1769,64.2311,104298.0
2022-05-19 12:30:00,71.02,71.08,70.95,71.01,143839.0,64.2311,64.2854,64.1678,64.2221,143839.0
2022-05-19 12:35:00,71.02,71.02,70.89,70.91,59173.0,64.2311,64.2311,64.1136,64.1317,59173.0
2022-05-19 12:40:00,70.91,70.94,70.78,70.78,63595.0,64.1317,64.1588,64.0141,64.0141,63595.0
2022-05-19 12:45:00,70.78,70.81,70.74,70.79,61474.0,64.0141,64.0412,63.9779,64.0231,61474.0
2022-05-19 12:50:00,70.8,70.89,70.79,70.86,64148.0,64.0322,64.1136,64.0231,64.0864,64148.0
2022-05-19 12:55:00,70.86,70.96,70.82,70.95,103428.0,64.0864,64.1769,64.0503,64.1678,103428.0
2022-05-19 13:00:00,70.95,70.99,70.85,70.94,52762.0,64.1678,64.204,64.0774,64.1588,52762.0
2022-05-19 13:05:00,70.95,71.0,70.89,70.98,149401.0,64.1678,64.2131,64.1136,64.195,149401.0
2022-05-19 13:10:00,70.98,70.98,70.86,70.94,150712.0,64.195,64.195,64.0864,64.1588,150712.0
2022-05-19 13:15:00,70.93,70.97,70.88,70.96,86025.0,64.1497,64.1859,64.1045,64.1769,86025.0
2022-05-19 13:20:00,70.97,71.12,70.94,71.1,109685.0,64.1859,64.3216,64.1588,64.3035,109685.0
2022-05-19 13:25:00,71.1,71.11,70.94,70.95,66376.0,64.3035,64.3125,64.1588,64.1678,66376.0
2022-05-19 13:30:00,70.96,71.13,70.95,70.97,88446.0,64.1769,64.3306,64.1678,64.1859,88446.0
2022-05-19 13:35:00,70.97,71.14,70.94,71.13,99498.0,64.1859,64.3397,64.1588,64.3306,99498.0
2022-05-19 13:40:00,71.12,71.17,71.04,71.13,77801.0,64.3216,64.3668,64.2492,64.3306,77801.0
2022-05-19 13:45:00,71.13,71.13,70.89,70.91,95868.0,64.3306,64.3306,64.1136,64.1317,95868.0
2022-05-19 13:50:00,70.9,71.15,70.9,71.13,111346.0,64.1226,64.3487,64.1226,64.3306,111346.0
2022-05-19 13:55:00,71.13,71.26,71.13,71.21,155637.0,64.3306,64.4482,64.3306,64.403,155637.0
2022-05-19 14:00:00,71.21,71.23,71.12,71.2,147571.0,64.403,64.4211,64.3216,64.3939,147571.0
2022-05-19 14:05:00,71.21,71.28,71.14,71.25,118490.0,64.403,64.4663,64.3397,64.4392,118490.0
2022-05-19 14:10:00,71.26,71.31,71.16,71.2,93660.0,64.4482,64.4934,64.3578,64.3939,93660.0
2022-05-19 14:15:00,71.2,71.26,71.16,71.16,79313.0,64.3939,64.4482,64.3578,64.3578,79313.0
2022-05-19 14:20:00,71.15,71.26,71.11,71.21,73886.0,64.3487,64.4482,64.3125,64.403,73886.0
2022-05-19 14:25:00,71.22,71.23,71.12,71.15,91760.0,64.412,64.4211,64.3216,64.3487,91760.0
2022-05-19 14:30:00,71.16,71.24,71.1,71.2,84390.0,64.3578,64.4301,64.3035,64.3939,84390.0
2022-05-19 14:35:00,71.2,71.27,71.15,71.15,102387.0,64.3939,64.4572,64.3487,64.3487,102387.0
2022-05-19 14:40:00,71.15,71.2,71.04,71.19,82995.0,64.3487,64.3939,64.2492,64.3849,82995.0
2022-05-19 14:45:00,71.2,71.32,71.19,71.3,164615.0,64.3939,64.5025,64.3849,64.4844,164615.0
2022-05-19 14:50:00,71.3,71.45,71.3,71.44,109047.0,64.4844,64.62,64.4844,64.611,109047.0
2022-05-19 14:55:00,71.44,71.54,71.39,71.53,137991.0,64.611,64.7014,64.5658,64.6924,137991.0
2022-05-19 15:00:00,71.53,71.86,71.53,71.81,263230.0,64.6924,64.9908,64.6924,64.9456,263230.0
2022-05-19 15:05:00,71.82,71.86,71.64,71.64,199089.0,64.9547,64.9908,64.7919,64.7919,199089.0
2022-05-19 15:10:00,71.64,71.66,71.54,71.6,218419.0,64.7919,64.81,64.7014,64.7557,218419.0
2022-05-19 15:15:00,71.6,71.64,71.45,71.5,223052.0,64.7557,64.7919,64.62,64.6653,223052.0
2022-05-19 15:20:00,71.5,71.51,71.4,71.41,133296.0,64.6653,64.6743,64.5748,64.5839,133296.0
2022-05-19 15:25:00,71.41,71.5,71.38,71.39,179853.0,64.5839,64.6653,64.5567,64.5658,179853.0
2022-05-19 15:30:00,71.39,71.48,71.35,71.37,153951.0,64.5658,64.6472,64.5296,64.5477,153951.0
2022-05-19 15:35:00,71.36,71.39,71.26,71.35,227751.0,64.5386,64.5658,64.4482,64.5296,227751.0
2022-05-19 15:40:00,71.36,71.47,71.29,71.43,257109.0,64.5386,64.6381,64.4753,64.6019,257109.0
2022-05-19 15:45:00,71.44,71.49,71.3,71.4,486138.0,64.611,64.6562,64.4844,64.5748,486138.0
2022-05-19 15:50:00,71.41,71.59,71.35,71.59,913174.0,64.5839,64.7467,64.5296,64.7467,913174.0
2022-05-19 15:55:00,71.59,71.68,71.5,71.53,1013564.0,64.7467,64.828,64.6653,64.6924,1013564.0
2022-05-20 09:30:00,71.72,71.93,71.35,71.5,440055.0,64.8642,65.0542,64.5296,64.6653,440055.0
2022-05-20 09:35:00,71.51,71.76,71.48,71.73,311943.0,64.6743,64.9004,64.6472,64.8733,311943.0
2022-05-20 09:40:00,71.73,71.94,71.63,71.87,197235.0,64.8733,65.0632,64.7828,64.9999,197235.0
2022-05-20 09:45:00,71.88,71.92,71.79,71.84,138540.0,65.0089,65.0451,64.9275,64.9728,138540.0
2022-05-20 09:50:00,71.85,71.95,71.82,71.95,153522.0,64.9818,65.0722,64.9547,65.0722,153522.0
2022-05-20 09:55:00,71.94,71.94,71.71,71.77,105309.0,65.0632,65.0632,64.8552,64.9094,105309.0
2022-05-20 10:00:00,71.78,71.83,71.7,71.73,122621.0,64.9185,64.9637,64.8461,64.8733,122621.0
2022-05-20 10:05:00,71.73,71.75,71.62,71.67,160079.0,64.8733,64.8914,64.7738,64.819,160079.0
2022-05-20 10:10:00,71.66,71.7,71.52,71.59,172876.0,64.81,64.8461,64.6833,64.7467,172876.0
2022-05-20 10:15:00,71.59,71.78,71.57,71.68,110756.0,64.7467,64.9185,64.7286,64.828,110756.0
2022-05-20 10:20:00,71.68,71.69,71.57,71.58,107669.0,64.828,64.8371,64.7286,64.7376,107669.0
2022-05-20 10:25:00,71.58,71.6,71.45,71.47,100785.0,64.7376,64.7557,64.62,64.6381,100785.0
2022-05-20 10:30:00,71.47,71.51,71.4,71.41,100352.0,64.6381,64.6743,64.5748,64.5839,100352.0
2022-05-20 10:35:00,71.4,71.42,71.31,71.37,141991.0,64.5748,64.5929,64.4934,64.5477,141991.0
2022-05-20 10:40:00,71.37,71.48,71.36,71.42,129581.0,64.5477,64.6472,64.5386,64.5929,129581.0
2022-05-20 10:45:00,71.42,71.52,71.39,71.51,193852.0,64.5929,64.6833,64.5658,64.6743,193852.0
2022-05-20 10:50:00,71.52,71.54,71.36,71.4,140157.0,64.6833,64.7014,64.5386,64.5748,140157.0
2022-05-20 10:55:00,71.4,71.42,71.32,71.36,122131.0,64.5748,64.5929,64.5025,64.5386,122131.0
2022-05-20 11:00:00,71.36,71.39,71.25,71.28,135779.0,64.5386,64.5658,64.4392,64.4663,135779.0
2022-05-20 11:05:00,71.29,71.34,71.19,71.2,93698.0,64.4753,64.5205,64.3849,64.3939,93698.0
2022-05-20 11:10:00,71.19,71.25,71.12,71.17,74734.0,64.3849,64.4392,64.3216,64.3668,74734.0
2022-05-20 11:15:00,71.18,71.25,71.13,71.18,350503.0,64.3758,64.4392,64.3306,64.3758,350503.0
2022-05-20 11:20:00,71.19,71.19,71.05,71.12,113063.0,64.3849,64.3849,64.2583,64.3216,113063.0
2022-05-20 11:25:00,71.12,71.21,71.1,71.14,125515.0,64.3216,64.403,64.3035,64.3397,125515.0
2022-05-20 11:30:00,71.13,71.22,71.07,71.12,82474.0,64.3306,64.412,64.2764,64.3216,82474.0
2022-05-20 11:35:00,71.12,71.16,71.08,71.14,387990.0,64.3216,64.3578,64.2854,64.3397,387990.0
2022-05-20 11:40:00,71.14,71.2,71.01,71.01,192923.0,64.3397,64.3939,64.2221,64.2221,192923.0
2022-05-20 11:45:00,71.01,71.15,71.01,71.13,125128.0,64.2221,64.3487,64.2221,64.3306,125128.0
2022-05-20 11:50:00,71.14,71.18,71.03,71.05,64071.0,64.3397,64.3758,64.2402,64.2583,64071.0
2022-05-20 11:55:00,71.05,71.14,71.01,71.04,116078.0,64.2583,64.3397,64.2221,64.2492,116078.0
2022-05-20 12:00:00,71.04,71.08,70.93,71.03,192053.0,64.2492,64.2854,64.1497,64.2402,192053.0
2022-05-20 12:05:00,71.04,71.06,70.84,70.85,328318.0,64.2492,64.2673,64.0683,64.0774,328318.0
2022-05-20 12:10:00,70.85,70.95,70.75,70.91,387273.0,64.0774,64.1678,63.9869,64.1317,387273.0
2022-05-20 12:15:00,70.91,71.05,70.88,71.03,155065.0,64.1317,64.2583,64.1045,64.2402,155065.0
2022-05-20 12:20:00,71.03,71.17,71.02,71.15,132472.0,64.2402,64.3668,64.2311,64.3487,132472.0
2022-05-20 12:25:00,71.15,71.17,71.05,71.16,171788.0,64.3487,64.3668,64.2583,64.3578,171788.0
2022-05-20 12:30:00,71.16,71.24,71.1,71.11,99667.0,64.3578,64.4301,64.3035,64.3125,99667.0
2022-05-20 12:35:00,71.1,71.14,71.02,71.08,101408.0,64.3035,64.3397,64.2311,64.2854,101408.0
2022-05-20 12:40:00,71.08,71.12,71.03,71.04,119778.0,64.2854,64.3216,64.2402,64.2492,119778.0
2022-05-20 12:45:00,71.03,71.23,71.03,71.22,114538.0,64.2402,64.4211,64.2402,64.412,114538.0
2022-05-20 12:50:00,71.23,71.29,71.19,71.21,85607.0,64.4211,64.4753,64.3849,64.403,85607.0
2022-05-20 12:55:00,71.22,71.29,71.1,71.14,161215.0,64.412,64.4753,64.3035,64.3397,161215.0
2022-05-20 13:00:00,71.14,71.15,70.98,71.03,186011.0,64.3397,64.3487,64.195,64.2402,186011.0
2022-05-20 13:05:00,71.02,71.14,70.94,70.98,74700.0,64.2311,64.3397,64.1588,64.195,74700.0
2022-05-20 13:10:00,70.99,71.06,70.95,71.01,149176.0,64.204,64.2673,64.1678,64.2221,149176.0
2022-05-20 13:15:00,71.02,71.04,70.9,70.9,50809.0,64.2311,64.2492,64.1226,64.1226,50809.0
2022-05-20 13:20:00,70.91,71.01,70.89,70.95,63074.0,64.1317,64.2221,64.1136,64.1678,63074.0
2022-05-20 13:25:00,70.94,70.98,70.92,70.97,70308.0,64.1588,64.195,64.1407,64.1859,70308.0
2022-05-20 13:30:00,70.97,71.05,70.95,71.03,275220.0,64.1859,64.2583,64.1678,64.2402,275220.0
2022-05-20 13:35:00,71.03,71.15,70.95,71.11,138971.0,64.2402,64.3487,64.1678,64.3125,138971.0
2022-05-20 13:40:00,71.09,71.2,71.06,71.15,156600.0,64.2944,64.3939,64.2673,64.3487,156600.0
2022-05-20 13:45:00,71.14,71.24,71.12,71.15,93425.0,64.3397,64.4301,64.3216,64.3487,93425.0
2022-05-20 13:50:00,71.14,71.16,71.04,71.1,133646.0,64.3397,64.3578,64.2492,64.3035,133646.0
2022-05-20 13:55:00,71.1,71.16,71.03,71.06,91884.0,64.3035,64.3578,64.2402,64.2673,91884.0
2022-05-20 14:00:00,71.07,71.19,71.05,71.14,127499.0,64.2764,64.3849,64.2583,64.3397,127499.0
2022-05-20 14:05:00,71.13,71.13,70.97,71.08,116912.0,64.3306,64.3306,64.1859,64.2854,116912.0
2022-05-20 14:10:00,71.08,71.14,71.05,71.05,111614.0,64.2854,64.3397,64.2583,64.2583,111614.0
2022-05-20 14:15:00,71.05,71.1,70.97,71.02,108139.0,64.2583,64.3035,64.1859,64.2311,108139.0
2022-05-20 14:20:00,71.03,71.12,70.98,71.05,118414.0,64.2402,64.3216,64.195,64.2583,118414.0
2022-05-20 14:25:00,71.06,71.1,71.05,71.09,79849.0,64.2673,64.3035,64.2583,64.2944,79849.0
2022-05-20 14:30:00,71.08,71.14,70.94,70.95,292401.0,64.2854,64.3397,64.1588,64.1678,292401.0
2022-05-20 14:35:00,70.95,71.05,70.94,71.02,184296.0,64.1678,64.2583,64.1588,64.2311,184296.0
2022-05-20 14:40:00,71.02,71.25,71.0,71.24,260223.0,64.2311,64.4392,64.2131,64.4301,260223.0
2022-05-20 14:45:00,71.23,71.26,71.17,71.24,122494.0,64.4211,64.4482,64.3668,64.4301,122494.0
2022-05-20 14:50:00,71.25,71.38,71.21,71.3,213190.0,64.4392,64.5567,64.403,64.4844,213190.0
2022-05-20 14:55:00,71.29,71.34,71.23,71.26,88407.0,64.4753,64.5205,64.4211,64.4482,88407.0
2022-05-20 15:00:00,71.27,71.35,71.19,71.24,89068.0,64.4572,64.5296,64.3849,64.4301,89068.0
2022-05-20 15:05:00,71.24,71.25,71.13,71.15,93377.0,64.4301,64.4392,64.3306,64.3487,93377.0
2022-05-20 15:10:00,71.15,71.18,71.1,71.16,193948.0,64.3487,64.3758,64.3035,64.3578,193948.0
2022-05-20 15:15:00,71.18,71.23,71.12,71.19,174840.0,64.3758,64.4211,64.3216,64.3849,174840.0
2022-05-20 15:20:00,71.19,71.22,71.05,71.13,147190.0,64.3849,64.412,64.2583,64.3306,147190.0
2022-05-20 15:25:00,71.14,71.31,71.1,71.31,242953.0,64.3397,64.4934,64.3035,64.4934,242953.0
2022-05-20 15:30:00,71.31,71.53,71.22,71.49,436798.0,64.4934,64.6924,64.412,64.6562,436798.0
2022-05-20 15:35:00,71.48,71.66,71.43,71.51,690277.0,64.6472,64.81,64.6019,64.6743,690277.0
2022-05-20 15:40:00,71.52,71.79,71.51,71.68,374275.0,64.6833,64.9275,64.6743,64.828,374275.0
2022-05-20 15:45:00,71.69,71.78,71.56,71.73,489211.0,64.8371,64.9185,64.7195,64.8733,489211.0
2022-05-20 15:50:00,71.73,71.84,71.59,71.65,675401.0,64.8733,64.9728,64.7467,64.8009,675401.0
2022-05-20 15:55:00,71.65,71.78,71.58,71.74,715685.0,64.8009,64.9185,64.7376,64.8823,715685.0
2022-05-23 09:30:00,72.6,72.77,72.43,72.5,697447.0,65.6601,65.8139,65.5064,65.5697,697447.0
2022-05-23 09:35:00,72.5,72.52,72.11,72.23,300639.0,65.5697,65.5878,65.2169,65.3255,300639.0
2022-05-23 09:40:00,72.23,72.31,71.89,71.99,199817.0,65.3255,65.3978,65.018,65.1084,199817.0
2022-05-23 09:45:00,71.99,72.16,71.95,72.08,298532.0,65.1084,65.2622,65.0722,65.1898,298532.0
2022-05-23 09:50:00,72.07,72.09,71.88,71.96,141779.0,65.1808,65.1989,65.0089,65.0813,141779.0
2022-05-23 09:55:00,71.97,72.26,71.97,72.26,231579.0,65.0903,65.3526,65.0903,65.3526,231579.0
2022-05-23 10:00:00,72.27,72.3,72.14,72.29,175548.0,65.3616,65.3888,65.2441,65.3797,175548.0
2022-05-23 10:05:00,72.3,72.49,72.29,72.46,191595.0,65.3888,65.5606,65.3797,65.5335,191595.0
2022-05-23 10:10:00,72.45,72.55,72.42,72.52,222864.0,65.5244,65.6149,65.4973,65.5878,222864.0
2022-05-23 10:15:00,72.51,72.6,72.46,72.52,286682.0,65.5787,65.6601,65.5335,65.5878,286682.0
2022-05-23 10:20:00,72.52,72.65,72.47,72.59,246606.0,65.5878,65.7053,65.5425,65.6511,246606.0
2022-05-23 10:25:00,72.61,72.8,72.56,72.75,163026.0,65.6691,65.841,65.6239,65.7958,163026.0
2022-05-23 10:30:00,72.75,72.77,72.48,72.53,260395.0,65.7958,65.8139,65.5516,65.5968,260395.0
2022-05-23 10:35:00,72.54,72.65,72.53,72.6,230862.0,65.6058,65.7053,65.5968,65.6601,230862.0
2022-05-23 10:40:00,72.62,72.73,72.6,72.68,139679.0,65.6782,65.7777,65.6601,65.7325,139679.0
2022-05-23 10:45:00,72.69,72.69,72.58,72.64,168032.0,65.7415,65.7415,65.642,65.6963,168032.0
2022-05-23 10:50:00,72.64,72.73,72.59,72.72,142285.0,65.6963,65.7777,65.6511,65.7686,142285.0
2022-05-23 10:55:00,72.71,72.71,72.61,72.64,98158.0,65.7596,65.7596,65.6691,65.6963,98158.0
2022-05-23 11:00:00,72.63,72.74,72.59,72.72,268576.0,65.6872,65.7867,65.6511,65.7686,268576.0
2022-05-23 11:05:00,72.73,72.84,72.62,72.82,122838.0,65.7777,65.8772,65.6782,65.8591,122838.0
2022-05-23 11:10:00,72.82,72.91,72.79,72.88,140052.0,65.8591,65.9405,65.8319,65.9133,140052.0
2022-05-23 11:15:00,72.88,72.92,72.82,72.92,213388.0,65.9133,65.9495,65.8591,65.9495,213388.0
2022-05-23 11:20:00,72.92,72.93,72.77,72.84,95732.0,65.9495,65.9586,65.8139,65.8772,95732.0
2022-05-23 11:25:00,72.84,72.86,72.75,72.84,109835.0,65.8772,65.8953,65.7958,65.8772,109835.0
2022-05-23 11:30:00,72.85,72.88,72.82,72.84,160511.0,65.8862,65.9133,65.8591,65.8772,160511.0
2022-05-23 11:35:00,72.84,72.84,72.76,72.78,138119.0,65.8772,65.8772,65.8048,65.8229,138119.0
2022-05-23 11:40:00,72.78,72.87,72.77,72.78,109656.0,65.8229,65.9043,65.8139,65.8229,109656.0
2022-05-23 11:45:00,72.79,72.84,72.72,72.79,76213.0,65.8319,65.8772,65.7686,65.8319,76213.0
2022-05-23 11:50:00,72.79,72.79,72.69,72.75,53664.0,65.8319,65.8319,65.7415,65.7958,53664.0
2022-05-23 11:55:00,72.75,72.79,72.69,72.7,85897.0,65.7958,65.8319,65.7415,65.7505,85897.0
2022-05-23 12:00:00,72.71,72.78,72.63,72.66,67975.0,65.7596,65.8229,65.6872,65.7144,67975.0
2022-05-23 12:05:00,72.65,72.7,72.6,72.62,58108.0,65.7053,65.7505,65.6601,65.6782,58108.0
2022-05-23 12:10:00,72.61,72.62,72.57,72.62,50482.0,65.6691,65.6782,65.633,65.6782,50482.0
2022-05-23 12:15:00,72.62,72.64,72.52,72.55,90911.0,65.6782,65.6963,65.5878,65.6149,90911.0
2022-05-23 12:20:00,72.54,72.56,72.5,72.51,53307.0,65.6058,65.6239,65.5697,65.5787,53307.0
2022-05-23 12:25:00,72.51,72.51,72.38,72.39,99929.0,65.5787,65.5787,65.4611,65.4702,99929.0
2022-05-23 12:30:00,72.39,72.47,72.38,72.46,85091.0,65.4702,65.5425,65.4611,65.5335,85091.0
2022-05-23 12:35:00,72.46,72.53,72.45,72.52,75147.0,65.5335,65.5968,65.5244,65.5878,75147.0
2022-05-23 12:40:00,72.52,72.53,72.41,72.42,163220.0,65.5878,65.5968,65.4883,65.4973,163220.0
2022-05-23 12:45:00,72.42,72.44,72.37,72.41,73286.0,65.4973,65.5154,65.4521,65.4883,73286.0
2022-05-23 12:50:00,72.42,72.42,72.33,72.38,89358.0,65.4973,65.4973,65.4159,65.4611,89358.0
2022-05-23 12:55:00,72.39,72.56,72.38,72.55,129099.0,65.4702,65.6239,65.4611,65.6149,129099.0
2022-05-23 13:00:00,72.55,72.56,72.48,72.55,72554.0,65.6149,65.6239,65.5516,65.6149,72554.0
2022-05-23 13:05:00,72.55,72.57,72.49,72.56,62161.0,65.6149,65.633,65.5606,65.6239,62161.0
2022-05-23 13:10:00,72.55,72.55,72.43,72.47,54004.0,65.6149,65.6149,65.5064,65.5425,54004.0
2022-05-23 13:15:00,72.47,72.47,72.28,72.32,166693.0,65.5425,65.5425,65.3707,65.4069,166693.0
2022-05-23 13:20:00,72.33,72.37,72.26,72.3,135593.0,65.4159,65.4521,65.3526,65.3888,135593.0
2022-05-23 13:25:00,72.3,72.39,72.29,72.36,58614.0,65.3888,65.4702,65.3797,65.443,58614.0
2022-05-23 13:30:00,72.36,72.47,72.31,72.44,69923.0,65.443,65.5425,65.3978,65.5154,69923.0
2022-05-23 13:35:00,72.43,72.48,72.41,72.43,69808.0,65.5064,65.5516,65.4883,65.5064,69808.0
2022-05-23 13:40:00,72.44,72.49,72.41,72.48,54006.0,65.5154,65.5606,65.4883,65.5516,54006.0
2022-05-23 13:45:00,72.48,72.57,72.47,72.55,60287.0,65.5516,65.633,65.5425,65.6149,60287.0
2022-05-23 13:50:00,72.54,72.59,72.48,72.48,69896.0,65.6058,65.6511,65.5516,65.5516,69896.0
2022-05-23 13:55:00,72.49,72.62,72.49,72.62,57911.0,65.5606,65.6782,65.5606,65.6782,57911.0
2022-05-23 14:00:00,72.62,72.64,72.53,72.56,86963.0,65.6782,65.6963,65.5968,65.6239,86963.0
2022-05-23 14:05:00,72.56,72.6,72.51,72.58,68862.0,65.6239,65.6601,65.5787,65.642,68862.0
2022-05-23 14:10:00,72.58,72.64,72.54,72.56,91488.0,65.642,65.6963,65.6058,65.6239,91488.0
2022-05-23 14:15:00,72.56,72.57,72.48,72.49,50162.0,65.6239,65.633,65.5516,65.5606,50162.0
2022-05-23 14:20:00,72.49,72.58,72.48,72.57,51709.0,65.5606,65.642,65.5516,65.633,51709.0
2022-05-23 14:25:00,72.57,72.59,72.51,72.56,71742.0,65.633,65.6511,65.5787,65.6239,71742.0
2022-05-23 14:30:00,72.55,72.62,72.51,72.62,64362.0,65.6149,65.6782,65.5787,65.6782,64362.0
2022-05-23 14:35:00,72.62,72.67,72.61,72.65,59772.0,65.6782,65.7234,65.6691,65.7053,59772.0
2022-05-23 14:40:00,72.64,72.67,72.58,72.65,66012.0,65.6963,65.7234,65.642,65.7053,66012.0
2022-05-23 14:45:00,72.64,72.66,72.52,72.54,120763.0,65.6963,65.7144,65.5878,65.6058,120763.0
2022-05-23 14:50:00,72.53,72.59,72.48,72.53,72221.0,65.5968,65.6511,65.5516,65.5968,72221.0
2022-05-23 14:55:00,72.54,72.56,72.45,72.46,90006.0,65.6058,65.6239,65.5244,65.5335,90006.0
2022-05-23 15:00:00,72.46,72.57,72.45,72.57,106412.0,65.5335,65.633,65.5244,65.633,106412.0
2022-05-23 15:05:00,72.57,72.64,72.54,72.64,633526.0,65.633,65.6963,65.6058,65.6963,633526.0
2022-05-23 15:10:00,72.64,72.65,72.47,72.53,135843.0,65.6963,65.7053,65.5425,65.5968,135843.0
2022-05-23 15:15:00,72.53,72.57,72.49,72.55,182285.0,65.5968,65.633,65.5606,65.6149,182285.0
2022-05-23 15:20:00,72.55,72.58,72.44,72.5,174262.0,65.6149,65.642,65.5154,65.5697,174262.0
2022-05-23 15:25:00,72.5,72.53,72.44,72.5,189551.0,65.5697,65.5968,65.5154,65.5697,189551.0
2022-05-23 15:30:00,72.5,72.56,72.45,72.52,178556.0,65.5697,65.6239,65.5244,65.5878,178556.0
2022-05-23 15:35:00,72.52,72.6,72.51,72.52,252255.0,65.5878,65.6601,65.5787,65.5878,252255.0
2022-05-23 15:40:00,72.52,72.57,72.41,72.45,310986.0,65.5878,65.633,65.4883,65.5244,310986.0
2022-05-23 15:45:00,72.45,72.45,72.34,72.36,366006.0,65.5244,65.5244,65.425,65.443,366006.0
2022-05-23 15:50:00,72.37,72.61,72.37,72.47,698397.0,65.4521,65.6691,65.4521,65.5425,698397.0
2022-05-23 15:55:00,72.47,72.62,72.45,72.61,578851.0,65.5425,65.6782,65.5244,65.6691,578851.0
2022-05-24 09:30:00,72.74,73.04,72.53,72.6,546220.0,65.7867,66.058,65.5968,65.6601,546220.0
2022-05-24 09:35:00,72.59,72.79,72.51,72.74,241083.0,65.6511,65.8319,65.5787,65.7867,241083.0
2022-05-24 09:40:00,72.74,72.87,72.69,72.83,212013.0,65.7867,65.9043,65.7415,65.8681,212013.0
2022-05-24 09:45:00,72.83,72.97,72.8,72.88,196091.0,65.8681,65.9947,65.841,65.9133,196091.0
2022-05-24 09:50:00,72.88,72.99,72.77,72.78,169221.0,65.9133,66.0128,65.8139,65.8229,169221.0
2022-05-24 09:55:00,72.77,72.86,72.76,72.81,110596.0,65.8139,65.8953,65.8048,65.85,110596.0
2022-05-24 10:00:00,72.81,72.96,72.79,72.83,129751.0,65.85,65.9857,65.8319,65.8681,129751.0
2022-05-24 10:05:00,72.83,72.92,72.6,72.67,106939.0,65.8681,65.9495,65.6601,65.7234,106939.0
2022-05-24 10:10:00,72.68,72.72,72.58,72.59,153915.0,65.7325,65.7686,65.642,65.6511,153915.0
2022-05-24 10:15:00,72.59,72.62,72.29,72.35,109542.0,65.6511,65.6782,65.3797,65.434,109542.0
2022-05-24 10:20:00,72.34,72.48,72.31,72.37,153718.0,65.425,65.5516,65.3978,65.4521,153718.0
2022-05-24 10:25:00,72.38,72.42,72.26,72.34,162789.0,65.4611,65.4973,65.3526,65.425,162789.0
2022-05-24 10:30:00,72.33,72.33,72.18,72.31,139576.0,65.4159,65.4159,65.2803,65.3978,139576.0
2022-05-24 10:35:00,72.3,72.46,72.29,72.44,134080.0,65.3888,65.5335,65.3797,65.5154,134080.0
2022-05-24 10:40:00,72.44,72.45,72.26,72.27,87904.0,65.5154,65.5244,65.3526,65.3616,87904.0
2022-05-24 10:45:00,72.27,72.36,72.22,72.24,89585.0,65.3616,65.443,65.3164,65.3345,89585.0
2022-05-24 10:50:00,72.24,72.32,72.23,72.24,91293.0,65.3345,65.4069,65.3255,65.3345,91293.0
2022-05-24 10:55:00,72.25,72.37,72.22,72.36,92433.0,65.3436,65.4521,65.3164,65.443,92433.0
2022-05-24 11:00:00,72.36,72.48,72.36,72.43,65867.0,65.443,65.5516,65.443,65.5064,65867.0
2022-05-24 11:05:00,72.42,72.5,72.4,72.5,74185.0,65.4973,65.5697,65.4792,65.5697,74185.0
2022-05-24 11:10:00,72.5,72.55,72.47,72.55,74281.0,65.5697,65.6149,65.5425,65.6149,74281.0
2022-05-24 11:15:00,72.54,72.59,72.47,72.52,77626.0,65.6058,65.6511,65.5425,65.5878,77626.0
2022-05-24 11:20:00,72.52,72.54,72.42,72.52,50056.0,65.5878,65.6058,65.4973,65.5878,50056.0
2022-05-24 11:25:00,72.52,72.62,72.5,72.61,129465.0,65.5878,65.6782,65.5697,65.6691,129465.0
2022-05-24 11:30:00,72.61,72.71,72.58,72.67,90162.0,65.6691,65.7596,65.642,65.7234,90162.0
2022-05-24 11:35:00,72.66,72.75,72.63,72.74,137965.0,65.7144,65.7958,65.6872,65.7867,137965.0
2022-05-24 11:40:00,72.74,72.9,72.74,72.88,106067.0,65.7867,65.9314,65.7867,65.9133,106067.0
2022-05-24 11:45:00,72.87,73.0,72.84,72.99,128396.0,65.9043,66.0219,65.8772,66.0128,128396.0
2022-05-24 11:50:00,73.0,73.01,72.87,72.88,80417.0,66.0219,66.0309,65.9043,65.9133,80417.0
2022-05-24 11:55:00,72.9,73.06,72.89,72.96,105317.0,65.9314,66.0761,65.9224,65.9857,105317.0
2022-05-24 12:00:00,72.95,72.99,72.88,72.91,104762.0,65.9766,66.0128,65.9133,65.9405,104762.0
2022-05-24 12:05:00,72.91,73.08,72.89,73.08,49995.0,65.9405,66.0942,65.9224,66.0942,49995.0
2022-05-24 12:10:00,73.07,73.11,73.0,73.07,103841.0,66.0852,66.1214,66.0219,66.0852,103841.0
2022-05-24 12:15:00,73.08,73.19,73.04,73.1,147915.0,66.0942,66.1937,66.058,66.1123,147915.0
2022-05-24 12:20:00,73.1,73.1,73.01,73.1,55949.0,66.1123,66.1123,66.0309,66.1123,55949.0
2022-05-24 12:25:00,73.1,73.17,73.01,73.02,164225.0,66.1123,66.1756,66.0309,66.04,164225.0
2022-05-24 12:30:00,73.02,73.06,72.95,72.96,110069.0,66.04,66.0761,65.9766,65.9857,110069.0
2022-05-24 12:35:00,72.97,72.97,72.85,72.89,63629.0,65.9947,65.9947,65.8862,65.9224,63629.0
2022-05-24 12:40:00,72.9,73.01,72.88,72.99,71658.0,65.9314,66.0309,65.9133,66.0128,71658.0
2022-05-24 12:45:00,72.99,73.06,72.97,73.06,46579.0,66.0128,66.0761,65.9947,66.0761,46579.0
2022-05-24 12:50:00,73.07,73.15,73.05,73.11,57854.0,66.0852,66.1575,66.0671,66.1214,57854.0
2022-05-24 12:55:00,73.12,73.19,73.08,73.09,116823.0,66.1304,66.1937,66.0942,66.1033,116823.0
2022-05-24 13:00:00,73.09,73.09,72.93,72.95,93754.0,66.1033,66.1033,65.9586,65.9766,93754.0
2022-05-24 13:05:00,72.95,73.02,72.94,73.0,59592.0,65.9766,66.04,65.9676,66.0219,59592.0
2022-05-24 13:10:00,72.99,73.05,72.97,73.03,56850.0,66.0128,66.0671,65.9947,66.049,56850.0
2022-05-24 13:15:00,73.03,73.15,73.02,73.09,74088.0,66.049,66.1575,66.04,66.1033,74088.0
2022-05-24 13:20:00,73.09,73.1,73.0,73.09,52425.0,66.1033,66.1123,66.0219,66.1033,52425.0
2022-05-24 13:25:00,73.09,73.17,73.07,73.15,49267.0,66.1033,66.1756,66.0852,66.1575,49267.0
2022-05-24 13:30:00,73.15,73.15,73.02,73.06,68792.0,66.1575,66.1575,66.04,66.0761,68792.0
2022-05-24 13:35:00,73.06,73.15,73.02,73.1,70658.0,66.0761,66.1575,66.04,66.1123,70658.0
2022-05-24 13:40:00,73.11,73.22,73.1,73.11,100414.0,66.1214,66.2208,66.1123,66.1214,100414.0
2022-05-24 13:45:00,73.12,73.22,73.12,73.21,97295.0,66.1304,66.2208,66.1304,66.2118,97295.0
2022-05-24 13:50:00,73.21,73.24,73.18,73.23,84952.0,66.2118,66.2389,66.1847,66.2299,84952.0
2022-05-24 13:55:00,73.24,73.35,73.23,73.34,390686.0,66.2389,66.3384,66.2299,66.3294,390686.0
2022-05-24 14:00:00,73.33,73.4,73.31,73.32,244029.0,66.3203,66.3836,66.3022,66.3113,244029.0
2022-05-24 14:05:00,73.33,73.49,73.32,73.49,281393.0,66.3203,66.465,66.3113,66.465,281393.0
2022-05-24 14:10:00,73.48,73.67,73.48,73.57,286357.0,66.456,66.6278,66.456,66.5374,286357.0
2022-05-24 14:15:00,73.57,73.58,73.46,73.48,174473.0,66.5374,66.5464,66.4379,66.456,174473.0
2022-05-24 14:20:00,73.47,73.67,73.45,73.66,206442.0,66.4469,66.6278,66.4289,66.6188,206442.0
2022-05-24 14:25:00,73.66,73.69,73.61,73.61,162851.0,66.6188,66.6459,66.5736,66.5736,162851.0
2022-05-24 14:30:00,73.6,73.75,73.59,73.75,183711.0,66.5645,66.7002,66.5555,66.7002,183711.0
2022-05-24 14:35:00,73.75,73.87,73.73,73.82,276484.0,66.7002,66.8087,66.6821,66.7635,276484.0
2022-05-24 14:40:00,73.83,73.85,73.67,73.69,235498.0,66.7725,66.7906,66.6278,66.6459,235498.0
2022-05-24 14:45:00,73.68,73.72,73.52,73.57,282323.0,66.6369,66.673,66.4922,66.5374,282323.0
2022-05-24 14:50:00,73.57,73.58,73.49,73.56,208832.0,66.5374,66.5464,66.465,66.5283,208832.0
2022-05-24 14:55:00,73.55,73.61,73.5,73.59,254478.0,66.5193,66.5736,66.4741,66.5555,254478.0
2022-05-24 15:00:00,73.59,73.81,73.56,73.77,266185.0,66.5555,66.7544,66.5283,66.7183,266185.0
2022-05-24 15:05:00,73.76,73.84,73.75,73.81,218356.0,66.7092,66.7816,66.7002,66.7544,218356.0
2022-05-24 15:10:00,73.81,73.92,73.81,73.86,250224.0,66.7544,66.8539,66.7544,66.7997,250224.0
2022-05-24 15:15:00,73.87,73.92,73.82,73.87,252363.0,66.8087,66.8539,66.7635,66.8087,252363.0
2022-05-24 15:20:00,73.87,73.94,73.77,73.87,312140.0,66.8087,66.872,66.7183,66.8087,312140.0
2022-05-24 15:25:00,73.86,73.98,73.84,73.98,237706.0,66.7997,66.9082,66.7816,66.9082,237706.0
2022-05-24 15:30:00,73.98,74.0,73.91,73.92,338872.0,66.9082,66.9263,66.8449,66.8539,338872.0
2022-05-24 15:35:00,73.93,74.19,73.93,74.12,816463.0,66.863,67.0981,66.863,67.0348,816463.0
2022-05-24 15:40:00,74.13,74.17,74.04,74.07,484495.0,67.0439,67.08,66.9625,66.9896,484495.0
2022-05-24 15:45:00,74.06,74.18,74.05,74.13,700356.0,66.9805,67.0891,66.9715,67.0439,700356.0
2022-05-24 15:50:00,74.13,74.19,74.0,74.01,682180.0,67.0439,67.0981,66.9263,66.9353,682180.0
2022-05-24 15:55:00,74.0,74.07,73.94,74.07,1208783.0,66.9263,66.9896,66.872,66.9896,1208783.0
2022-05-25 09:30:00,74.13,74.24,73.98,74.08,371450.0,67.0439,67.1433,66.9082,66.9986,371450.0
2022-05-25 09:35:00,74.09,74.14,73.99,74.1,477532.0,67.0077,67.0529,66.9172,67.0167,477532.0
2022-05-25 09:40:00,74.09,74.11,73.92,73.94,178152.0,67.0077,67.0258,66.8539,66.872,178152.0
2022-05-25 09:45:00,73.95,74.06,73.83,74.01,267325.0,66.8811,66.9805,66.7725,66.9353,267325.0
2022-05-25 09:50:00,74.02,74.17,74.01,74.15,154485.0,66.9444,67.08,66.9353,67.0619,154485.0
2022-05-25 09:55:00,74.16,74.2,74.07,74.12,177641.0,67.071,67.1072,66.9896,67.0348,177641.0
2022-05-25 10:00:00,74.12,74.12,73.82,73.82,291635.0,67.0348,67.0348,66.7635,66.7635,291635.0
2022-05-25 10:05:00,73.82,74.02,73.81,73.89,170667.0,66.7635,66.9444,66.7544,66.8268,170667.0
2022-05-25 10:10:00,73.89,73.93,73.73,73.79,356418.0,66.8268,66.863,66.6821,66.7364,356418.0
2022-05-25 10:15:00,73.79,73.92,73.69,73.88,227108.0,66.7364,66.8539,66.6459,66.8177,227108.0
2022-05-25 10:20:00,73.87,73.97,73.84,73.86,145172.0,66.8087,66.8991,66.7816,66.7997,145172.0
2022-05-25 10:25:00,73.86,73.99,73.81,73.97,261504.0,66.7997,66.9172,66.7544,66.8991,261504.0
2022-05-25 10:30:00,73.96,74.03,73.85,73.98,142225.0,66.8901,66.9534,66.7906,66.9082,142225.0
2022-05-25 10:35:00,73.99,74.05,73.9,74.01,110257.0,66.9172,66.9715,66.8358,66.9353,110257.0
2022-05-25 10:40:00,74.02,74.05,73.89,73.95,105332.0,66.9444,66.9715,66.8268,66.8811,105332.0
2022-05-25 10:45:00,73.96,73.99,73.8,73.97,121687.0,66.8901,66.9172,66.7454,66.8991,121687.0
2022-05-25 10:50:00,73.98,74.11,73.95,74.01,95046.0,66.9082,67.0258,66.8811,66.9353,95046.0
2022-05-25 10:55:00,74.01,74.09,74.0,74.06,95096.0,66.9353,67.0077,66.9263,66.9805,95096.0
2022-05-25 11:00:00,74.07,74.1,73.91,74.0,195960.0,66.9896,67.0167,66.8449,66.9263,195960.0
2022-05-25 11:05:00,74.0,74.0,73.88,73.94,91763.0,66.9263,66.9263,66.8177,66.872,91763.0
2022-05-25 11:10:00,73.92,73.94,73.84,73.92,102560.0,66.8539,66.872,66.7816,66.8539,102560.0
2022-05-25 11:15:00,73.92,74.03,73.91,74.01,123396.0,66.8539,66.9534,66.8449,66.9353,123396.0
2022-05-25 11:20:00,74.01,74.07,73.95,74.04,54546.0,66.9353,66.9896,66.8811,66.9625,54546.0
2022-05-25 11:25:00,74.04,74.12,74.03,74.11,120110.0,66.9625,67.0348,66.9534,67.0258,120110.0
2022-05-25 11:30:00,74.1,74.1,73.97,74.0,105849.0,67.0167,67.0167,66.8991,66.9263,105849.0
2022-05-25 11:35:00,73.99,74.02,73.88,73.92,117016.0,66.9172,66.9444,66.8177,66.8539,117016.0
2022-05-25 11:40:00,73.91,74.0,73.87,73.98,115961.0,66.8449,66.9263,66.8087,66.9082,115961.0
2022-05-25 11:45:00,73.98,74.01,73.95,73.98,47272.0,66.9082,66.9353,66.8811,66.9082,47272.0
2022-05-25 11:50:00,73.98,74.01,73.91,73.96,60170.0,66.9082,66.9353,66.8449,66.8901,60170.0
2022-05-25 11:55:00,73.95,74.07,73.95,74.03,52737.0,66.8811,66.9896,66.8811,66.9534,52737.0
2022-05-25 12:00:00,74.03,74.11,74.02,74.06,51461.0,66.9534,67.0258,66.9444,66.9805,51461.0
2022-05-25 12:05:00,74.06,74.09,73.94,73.98,112702.0,66.9805,67.0077,66.872,66.9082,112702.0
2022-05-25 12:10:00,73.98,74.0,73.84,73.9,64686.0,66.9082,66.9263,66.7816,66.8358,64686.0
2022-05-25 12:15:00,73.91,73.92,73.78,73.8,45420.0,66.8449,66.8539,66.7273,66.7454,45420.0
2022-05-25 12:20:00,73.8,73.89,73.76,73.78,62794.0,66.7454,66.8268,66.7092,66.7273,62794.0
2022-05-25 12:25:00,73.78,73.81,73.73,73.78,65674.0,66.7273,66.7544,66.6821,66.7273,65674.0
2022-05-25 12:30:00,73.79,73.83,73.76,73.78,64374.0,66.7364,66.7725,66.7092,66.7273,64374.0
2022-05-25 12:35:00,73.78,73.82,73.7,73.76,40131.0,66.7273,66.7635,66.655,66.7092,40131.0
2022-05-25 12:40:00,73.76,73.88,73.75,73.87,104246.0,66.7092,66.8177,66.7002,66.8087,104246.0
2022-05-25 12:45:00,73.88,73.9,73.82,73.83,83456.0,66.8177,66.8358,66.7635,66.7725,83456.0
2022-05-25 12:50:00,73.83,73.84,73.79,73.81,114068.0,66.7725,66.7816,66.7364,66.7544,114068.0
2022-05-25 12:55:00,73.81,73.87,73.8,73.86,70487.0,66.7544,66.8087,66.7454,66.7997,70487.0
2022-05-25 13:00:00,73.85,73.86,73.78,73.81,88123.0,66.7906,66.7997,66.7273,66.7544,88123.0
2022-05-25 13:05:00,73.81,73.87,73.8,73.82,65826.0,66.7544,66.8087,66.7454,66.7635,65826.0
2022-05-25 13:10:00,73.83,73.83,73.76,73.81,53920.0,66.7725,66.7725,66.7092,66.7544,53920.0
2022-05-25 13:15:00,73.81,73.92,73.81,73.92,70886.0,66.7544,66.8539,66.7544,66.8539,70886.0
2022-05-25 13:20:00,73.91,73.92,73.82,73.87,58344.0,66.8449,66.8539,66.7635,66.8087,58344.0
2022-05-25 13:25:00,73.86,73.93,73.82,73.92,149537.0,66.7997,66.863,66.7635,66.8539,149537.0
2022-05-25 13:30:00,73.91,73.93,73.8,73.86,70690.0,66.8449,66.863,66.7454,66.7997,70690.0
2022-05-25 13:35:00,73.86,73.93,73.8,73.82,104791.0,66.7997,66.863,66.7454,66.7635,104791.0
2022-05-25 13:40:00,73.82,73.86,73.79,73.81,88496.0,66.7635,66.7997,66.7364,66.7544,88496.0
2022-05-25 13:45:00,73.81,73.83,73.78,73.79,90422.0,66.7544,66.7725,66.7273,66.7364,90422.0
2022-05-25 13:50:00,73.78,73.79,73.67,73.76,160754.0,66.7273,66.7364,66.6278,66.7092,160754.0
2022-05-25 13:55:00,73.76,73.78,73.72,73.75,104984.0,66.7092,66.7273,66.673,66.7002,104984.0
2022-05-25 14:00:00,73.75,73.94,73.71,73.84,392786.0,66.7002,66.872,66.664,66.7816,392786.0
2022-05-25 14:05:00,73.84,73.87,73.52,73.64,248119.0,66.7816,66.8087,66.4922,66.6007,248119.0
2022-05-25 14:10:00,73.65,73.79,73.58,73.62,461522.0,66.6097,66.7364,66.5464,66.5826,461522.0
2022-05-25 14:15:00,73.63,73.81,73.59,73.72,328577.0,66.5916,66.7544,66.5555,66.673,328577.0
2022-05-25 14:20:00,73.73,73.79,73.66,73.78,178452.0,66.6821,66.7364,66.6188,66.7273,178452.0
2022-05-25 14:25:00,73.78,73.92,73.77,73.85,174176.0,66.7273,66.8539,66.7183,66.7906,174176.0
2022-05-25 14:30:00,73.85,73.89,73.79,73.82,149895.0,66.7906,66.8268,66.7364,66.7635,149895.0
2022-05-25 14:35:00,73.82,73.86,73.73,73.73,204853.0,66.7635,66.7997,66.6821,66.6821,204853.0
2022-05-25 14:40:00,73.74,73.88,73.72,73.76,155140.0,66.6911,66.8177,66.673,66.7092,155140.0
2022-05-25 14:45:00,73.77,73.81,73.72,73.75,153151.0,66.7183,66.7544,66.673,66.7002,153151.0
2022-05-25 14:50:00,73.76,73.86,73.74,73.84,131793.0,66.7092,66.7997,66.6911,66.7816,131793.0
2022-05-25 14:55:00,73.84,73.88,73.77,73.78,103141.0,66.7816,66.8177,66.7183,66.7273,103141.0
2022-05-25 15:00:00,73.78,73.99,73.76,73.98,155063.0,66.7273,66.9172,66.7092,66.9082,155063.0
2022-05-25 15:05:00,73.97,73.98,73.9,73.94,153774.0,66.8991,66.9082,66.8358,66.872,153774.0
2022-05-25 15:10:00,73.95,74.0,73.93,73.98,174982.0,66.8811,66.9263,66.863,66.9082,174982.0
2022-05-25 15:15:00,73.99,73.99,73.91,73.94,213590.0,66.9172,66.9172,66.8449,66.872,213590.0
2022-05-25 15:20:00,73.94,73.99,73.9,73.92,181970.0,66.872,66.9172,66.8358,66.8539,181970.0
2022-05-25 15:25:00,73.92,73.94,73.89,73.92,197998.0,66.8539,66.872,66.8268,66.8539,197998.0
2022-05-25 15:30:00,73.93,73.99,73.91,73.95,175057.0,66.863,66.9172,66.8449,66.8811,175057.0
2022-05-25 15:35:00,73.95,73.99,73.93,73.95,160724.0,66.8811,66.9172,66.863,66.8811,160724.0
2022-05-25 15:40:00,73.95,74.05,73.94,74.04,179967.0,66.8811,66.9715,66.872,66.9625,179967.0
2022-05-25 15:45:00,74.03,74.08,73.99,74.04,376601.0,66.9534,66.9986,66.9172,66.9625,376601.0
2022-05-25 15:50:00,74.04,74.04,73.89,73.98,666604.0,66.9625,66.9625,66.8268,66.9082,666604.0
2022-05-25 15:55:00,73.99,74.05,73.96,74.02,676747.0,66.9172,66.9715,66.8901,66.9444,676747.0
2022-05-26 09:30:00,74.44,74.49,74.25,74.31,356338.0,67.3242,67.3694,67.1524,67.2066,356338.0
2022-05-26 09:35:00,74.34,74.42,74.15,74.42,171313.0,67.2338,67.3061,67.0619,67.3061,171313.0
2022-05-26 09:40:00,74.43,74.52,74.36,74.42,191193.0,67.3152,67.3966,67.2519,67.3061,191193.0
2022-05-26 09:45:00,74.42,74.53,74.38,74.47,138252.0,67.3061,67.4056,67.27,67.3514,138252.0
2022-05-26 09:50:00,74.48,74.53,74.29,74.41,143556.0,67.3604,67.4056,67.1886,67.2971,143556.0
2022-05-26 09:55:00,74.4,74.53,74.38,74.46,120118.0,67.288,67.4056,67.27,67.3423,120118.0
2022-05-26 10:00:00,74.45,74.53,74.42,74.53,148000.0,67.3333,67.4056,67.3061,67.4056,148000.0
2022-05-26 10:05:00,74.53,74.54,74.44,74.5,116811.0,67.4056,67.4147,67.3242,67.3785,116811.0
2022-05-26 10:10:00,74.49,74.5,74.39,74.43,148297.0,67.3694,67.3785,67.279,67.3152,148297.0
2022-05-26 10:15:00,74.44,74.48,74.28,74.3,148942.0,67.3242,67.3604,67.1795,67.1976,148942.0
2022-05-26 10:20:00,74.29,74.38,74.24,74.37,147711.0,67.1886,67.27,67.1433,67.2609,147711.0
2022-05-26 10:25:00,74.37,74.51,74.35,74.51,162072.0,67.2609,67.3875,67.2428,67.3875,162072.0
2022-05-26 10:30:00,74.51,74.66,74.5,74.66,126373.0,67.3875,67.5232,67.3785,67.5232,126373.0
2022-05-26 10:35:00,74.66,74.71,74.62,74.67,168311.0,67.5232,67.5684,67.487,67.5322,168311.0
2022-05-26 10:40:00,74.68,74.76,74.65,74.71,179531.0,67.5413,67.6136,67.5141,67.5684,179531.0
2022-05-26 10:45:00,74.72,74.75,74.61,74.62,142482.0,67.5775,67.6046,67.478,67.487,142482.0
2022-05-26 10:50:00,74.62,74.68,74.61,74.64,87577.0,67.487,67.5413,67.478,67.5051,87577.0
2022-05-26 10:55:00,74.63,74.69,74.61,74.62,72002.0,67.4961,67.5503,67.478,67.487,72002.0
2022-05-26 11:00:00,74.62,74.63,74.54,74.56,84628.0,67.487,67.4961,67.4147,67.4327,84628.0
2022-05-26 11:05:00,74.56,74.63,74.53,74.61,65882.0,67.4327,67.4961,67.4056,67.478,65882.0
2022-05-26 11:10:00,74.63,74.64,74.56,74.6,68112.0,67.4961,67.5051,67.4327,67.4689,68112.0
2022-05-26 11:15:00,74.61,74.66,74.58,74.64,51931.0,67.478,67.5232,67.4508,67.5051,51931.0
2022-05-26 11:20:00,74.63,74.65,74.43,74.44,105112.0,67.4961,67.5141,67.3152,67.3242,105112.0
2022-05-26 11:25:00,74.44,74.49,74.34,74.36,105513.0,67.3242,67.3694,67.2338,67.2519,105513.0
2022-05-26 11:30:00,74.37,74.5,74.34,74.5,593488.0,67.2609,67.3785,67.2338,67.3785,593488.0
2022-05-26 11:35:00,74.5,74.52,74.47,74.47,65839.0,67.3785,67.3966,67.3514,67.3514,65839.0
2022-05-26 11:40:00,74.48,74.51,74.44,74.45,79339.0,67.3604,67.3875,67.3242,67.3333,79339.0
2022-05-26 11:45:00,74.45,74.47,74.34,74.34,160891.0,67.3333,67.3514,67.2338,67.2338,160891.0
2022-05-26 11:50:00,74.34,74.39,74.32,74.39,137919.0,67.2338,67.279,67.2157,67.279,137919.0
2022-05-26 11:55:00,74.39,74.46,74.38,74.42,155786.0,67.279,67.3423,67.27,67.3061,155786.0
2022-05-26 12:00:00,74.42,74.48,74.41,74.42,39659.0,67.3061,67.3604,67.2971,67.3061,39659.0
2022-05-26 12:05:00,74.41,74.45,74.36,74.41,36429.0,67.2971,67.3333,67.2519,67.2971,36429.0
2022-05-26 12:10:00,74.4,74.41,74.3,74.31,62037.0,67.288,67.2971,67.1976,67.2066,62037.0
2022-05-26 12:15:00,74.31,74.31,74.24,74.24,50495.0,67.2066,67.2066,67.1433,67.1433,50495.0
2022-05-26 12:20:00,74.25,74.33,74.23,74.27,42792.0,67.1524,67.2247,67.1343,67.1705,42792.0
2022-05-26 12:25:00,74.28,74.28,74.2,74.23,57669.0,67.1795,67.1795,67.1072,67.1343,57669.0
2022-05-26 12:30:00,74.23,74.34,74.22,74.31,134899.0,67.1343,67.2338,67.1252,67.2066,134899.0
2022-05-26 12:35:00,74.32,74.42,74.32,74.42,66489.0,67.2157,67.3061,67.2157,67.3061,66489.0
2022-05-26 12:40:00,74.41,74.48,74.37,74.38,42927.0,67.2971,67.3604,67.2609,67.27,42927.0
2022-05-26 12:45:00,74.38,74.41,74.26,74.3,96400.0,67.27,67.2971,67.1614,67.1976,96400.0
2022-05-26 12:50:00,74.29,74.38,74.29,74.35,58587.0,67.1886,67.27,67.1886,67.2428,58587.0
2022-05-26 12:55:00,74.35,74.4,74.33,74.39,72898.0,67.2428,67.288,67.2247,67.279,72898.0
2022-05-26 13:00:00,74.38,74.44,74.37,74.42,65521.0,67.27,67.3242,67.2609,67.3061,65521.0
2022-05-26 13:05:00,74.43,74.45,74.41,74.45,58125.0,67.3152,67.3333,67.2971,67.3333,58125.0
2022-05-26 13:10:00,74.45,74.47,74.39,74.43,116108.0,67.3333,67.3514,67.279,67.3152,116108.0
2022-05-26 13:15:00,74.42,74.44,74.37,74.38,92056.0,67.3061,67.3242,67.2609,67.27,92056.0
2022-05-26 13:20:00,74.38,74.45,74.37,74.42,98655.0,67.27,67.3333,67.2609,67.3061,98655.0
2022-05-26 13:25:00,74.42,74.51,74.37,74.37,63140.0,67.3061,67.3875,67.2609,67.2609,63140.0
2022-05-26 13:30:00,74.38,74.42,74.35,74.4,85323.0,67.27,67.3061,67.2428,67.288,85323.0
2022-05-26 13:35:00,74.39,74.42,74.35,74.36,53107.0,67.279,67.3061,67.2428,67.2519,53107.0
2022-05-26 13:40:00,74.36,74.38,74.32,74.33,59769.0,67.2519,67.27,67.2157,67.2247,59769.0
2022-05-26 13:45:00,74.33,74.34,74.29,74.31,36475.0,67.2247,67.2338,67.1886,67.2066,36475.0
2022-05-26 13:50:00,74.3,74.32,74.26,74.28,44989.0,67.1976,67.2157,67.1614,67.1795,44989.0
2022-05-26 13:55:00,74.27,74.36,74.25,74.34,71182.0,67.1705,67.2519,67.1524,67.2338,71182.0
2022-05-26 14:00:00,74.33,74.38,74.32,74.36,96837.0,67.2247,67.27,67.2157,67.2519,96837.0
2022-05-26 14:05:00,74.37,74.41,74.33,74.38,165921.0,67.2609,67.2971,67.2247,67.27,165921.0
2022-05-26 14:10:00,74.38,74.39,74.29,74.3,56336.0,67.27,67.279,67.1886,67.1976,56336.0
2022-05-26 14:15:00,74.3,74.34,74.26,74.29,73582.0,67.1976,67.2338,67.1614,67.1886,73582.0
2022-05-26 14:20:00,74.29,74.36,74.29,74.36,59326.0,67.1886,67.2519,67.1886,67.2519,59326.0
2022-05-26 14:25:00,74.36,74.38,74.3,74.32,62712.0,67.2519,67.27,67.1976,67.2157,62712.0
2022-05-26 14:30:00,74.31,74.38,74.31,74.31,57394.0,67.2066,67.27,67.2066,67.2066,57394.0
2022-05-26 14:35:00,74.32,74.32,74.25,74.3,107239.0,67.2157,67.2157,67.1524,67.1976,107239.0
2022-05-26 14:40:00,74.29,74.36,74.28,74.32,54303.0,67.1886,67.2519,67.1795,67.2157,54303.0
2022-05-26 14:45:00,74.33,74.44,74.33,74.42,157717.0,67.2247,67.3242,67.2247,67.3061,157717.0
2022-05-26 14:50:00,74.42,74.44,74.39,74.42,59873.0,67.3061,67.3242,67.279,67.3061,59873.0
2022-05-26 14:55:00,74.42,74.47,74.42,74.44,62185.0,67.3061,67.3514,67.3061,67.3242,62185.0
2022-05-26 15:00:00,74.43,74.47,74.41,74.45,95229.0,67.3152,67.3514,67.2971,67.3333,95229.0
2022-05-26 15:05:00,74.45,74.58,74.44,74.56,91240.0,67.3333,67.4508,67.3242,67.4327,91240.0
2022-05-26 15:10:00,74.56,74.56,74.47,74.48,207077.0,67.4327,67.4327,67.3514,67.3604,207077.0
2022-05-26 15:15:00,74.49,74.51,74.36,74.39,244858.0,67.3694,67.3875,67.2519,67.279,244858.0
2022-05-26 15:20:00,74.39,74.39,74.26,74.27,148414.0,67.279,67.279,67.1614,67.1705,148414.0
2022-05-26 15:25:00,74.27,74.38,74.25,74.35,218713.0,67.1705,67.27,67.1524,67.2428,218713.0
2022-05-26 15:30:00,74.35,74.41,74.3,74.4,258296.0,67.2428,67.2971,67.1976,67.288,258296.0
2022-05-26 15:35:00,74.4,74.41,74.32,74.37,225644.0,67.288,67.2971,67.2157,67.2609,225644.0
2022-05-26 15:40:00,74.37,74.45,74.32,74.45,282229.0,67.2609,67.3333,67.2157,67.3333,282229.0
2022-05-26 15:45:00,74.44,74.48,74.4,74.42,317148.0,67.3242,67.3604,67.288,67.3061,317148.0
2022-05-26 15:50:00,74.41,74.46,74.21,74.22,700583.0,67.2971,67.3423,67.1162,67.1252,700583.0
2022-05-26 15:55:00,74.22,74.25,74.15,74.21,690427.0,67.1252,67.1524,67.0619,67.1162,690427.0
2022-05-27 09:30:00,74.15,74.29,73.83,74.27,384938.0,67.0619,67.1886,66.7725,67.1705,384938.0
2022-05-27 09:35:00,74.27,74.47,74.27,74.45,270706.0,67.1705,67.3514,67.1705,67.3333,270706.0
2022-05-27 09:40:00,74.45,74.58,74.3,74.57,293490.0,67.3333,67.4508,67.1976,67.4418,293490.0
2022-05-27 09:45:00,74.58,74.6,74.42,74.57,288012.0,67.4508,67.4689,67.3061,67.4418,288012.0
2022-05-27 09:50:00,74.58,74.7,74.48,74.69,231065.0,67.4508,67.5594,67.3604,67.5503,231065.0
2022-05-27 09:55:00,74.7,74.76,74.62,74.66,184972.0,67.5594,67.6136,67.487,67.5232,184972.0
2022-05-27 10:00:00,74.65,74.77,74.65,74.73,142257.0,67.5141,67.6227,67.5141,67.5865,142257.0
2022-05-27 10:05:00,74.73,74.73,74.62,74.69,113815.0,67.5865,67.5865,67.487,67.5503,113815.0
2022-05-27 10:10:00,74.68,74.75,74.59,74.74,251467.0,67.5413,67.6046,67.4599,67.5955,251467.0
2022-05-27 10:15:00,74.74,74.83,74.73,74.82,129930.0,67.5955,67.6769,67.5865,67.6679,129930.0
2022-05-27 10:20:00,74.82,74.99,74.8,74.95,117985.0,67.6679,67.8216,67.6498,67.7855,117985.0
2022-05-27 10:25:00,74.95,75.0,74.87,74.94,117450.0,67.7855,67.8307,67.7131,67.7764,117450.0
2022-05-27 10:30:00,74.96,75.02,74.91,74.91,151014.0,67.7945,67.8488,67.7493,67.7493,151014.0
2022-05-27 10:35:00,74.91,74.94,74.83,74.86,184504.0,67.7493,67.7764,67.6769,67.7041,184504.0
2022-05-27 10:40:00,74.85,74.85,74.77,74.84,206263.0,67.695,67.695,67.6227,67.686,206263.0
2022-05-27 10:45:00,74.84,75.01,74.83,74.99,180919.0,67.686,67.8397,67.6769,67.8216,180919.0
2022-05-27 10:50:00,74.99,75.01,74.92,74.95,177310.0,67.8216,67.8397,67.7583,67.7855,177310.0
2022-05-27 10:55:00,74.95,74.97,74.91,74.91,135126.0,67.7855,67.8036,67.7493,67.7493,135126.0
2022-05-27 11:00:00,74.91,74.93,74.83,74.88,96744.0,67.7493,67.7674,67.6769,67.7222,96744.0
2022-05-27 11:05:00,74.88,74.89,74.79,74.84,55398.0,67.7222,67.7312,67.6408,67.686,55398.0
2022-05-27 11:10:00,74.84,74.89,74.81,74.87,92972.0,67.686,67.7312,67.6588,67.7131,92972.0
2022-05-27 11:15:00,74.87,74.94,74.86,74.88,60535.0,67.7131,67.7764,67.7041,67.7222,60535.0
2022-05-27 11:20:00,74.87,74.87,74.73,74.75,84055.0,67.7131,67.7131,67.5865,67.6046,84055.0
2022-05-27 11:25:00,74.76,74.83,74.75,74.77,79590.0,67.6136,67.6769,67.6046,67.6227,79590.0
2022-05-27 11:30:00,74.76,74.76,74.64,74.69,55409.0,67.6136,67.6136,67.5051,67.5503,55409.0
2022-05-27 11:35:00,74.68,74.76,74.66,74.75,95562.0,67.5413,67.6136,67.5232,67.6046,95562.0
2022-05-27 11:40:00,74.75,74.88,74.73,74.84,103964.0,67.6046,67.7222,67.5865,67.686,103964.0
2022-05-27 11:45:00,74.85,74.94,74.84,74.87,85650.0,67.695,67.7764,67.686,67.7131,85650.0
2022-05-27 11:50:00,74.87,74.88,74.82,74.85,83156.0,67.7131,67.7222,67.6679,67.695,83156.0
2022-05-27 11:55:00,74.86,74.9,74.83,74.84,49577.0,67.7041,67.7402,67.6769,67.686,49577.0
2022-05-27 12:00:00,74.83,74.88,74.8,74.86,110575.0,67.6769,67.7222,67.6498,67.7041,110575.0
2022-05-27 12:05:00,74.86,74.87,74.81,74.85,56241.0,67.7041,67.7131,67.6588,67.695,56241.0
2022-05-27 12:10:00,74.86,74.93,74.86,74.92,62850.0,67.7041,67.7674,67.7041,67.7583,62850.0
2022-05-27 12:15:00,74.92,74.95,74.9,74.94,41878.0,67.7583,67.7855,67.7402,67.7764,41878.0
2022-05-27 12:20:00,74.94,74.94,74.81,74.83,68719.0,67.7764,67.7764,67.6588,67.6769,68719.0
2022-05-27 12:25:00,74.84,74.96,74.82,74.95,56189.0,67.686,67.7945,67.6679,67.7855,56189.0
2022-05-27 12:30:00,74.96,74.96,74.88,74.9,107477.0,67.7945,67.7945,67.7222,67.7402,107477.0
2022-05-27 12:35:00,74.9,74.93,74.84,74.91,183745.0,67.7402,67.7674,67.686,67.7493,183745.0
2022-05-27 12:40:00,74.92,74.93,74.87,74.9,58361.0,67.7583,67.7674,67.7131,67.7402,58361.0
2022-05-27 12:45:00,74.9,74.91,74.86,74.89,130943.0,67.7402,67.7493,67.7041,67.7312,130943.0
2022-05-27 12:50:00,74.9,74.98,74.88,74.98,54224.0,67.7402,67.8126,67.7222,67.8126,54224.0
2022-05-27 12:55:00,74.97,74.97,74.91,74.94,53473.0,67.8036,67.8036,67.7493,67.7764,53473.0
2022-05-27 13:00:00,74.95,75.0,74.92,74.99,50458.0,67.7855,67.8307,67.7583,67.8216,50458.0
2022-05-27 13:05:00,75.0,75.01,74.94,74.97,58336.0,67.8307,67.8397,67.7764,67.8036,58336.0
2022-05-27 13:10:00,74.96,74.99,74.91,74.91,72172.0,67.7945,67.8216,67.7493,67.7493,72172.0
2022-05-27 13:15:00,74.92,74.93,74.85,74.92,39947.0,67.7583,67.7674,67.695,67.7583,39947.0
2022-05-27 13:20:00,74.94,74.96,74.91,74.93,59835.0,67.7764,67.7945,67.7493,67.7674,59835.0
2022-05-27 13:25:00,74.93,74.93,74.86,74.89,59759.0,67.7674,67.7674,67.7041,67.7312,59759.0
2022-05-27 13:30:00,74.89,74.93,74.87,74.9,152982.0,67.7312,67.7674,67.7131,67.7402,152982.0
2022-05-27 13:35:00,74.9,74.92,74.88,74.88,58453.0,67.7402,67.7583,67.7222,67.7222,58453.0
2022-05-27 13:40:00,74.88,74.9,74.82,74.89,44973.0,67.7222,67.7402,67.6679,67.7312,44973.0
2022-05-27 13:45:00,74.89,74.91,74.8,74.82,80384.0,67.7312,67.7493,67.6498,67.6679,80384.0
2022-05-27 13:50:00,74.82,74.84,74.77,74.84,76972.0,67.6679,67.686,67.6227,67.686,76972.0
2022-05-27 13:55:00,74.84,74.9,74.83,74.86,42952.0,67.686,67.7402,67.6769,67.7041,42952.0
2022-05-27 14:00:00,74.87,74.88,74.82,74.82,33478.0,67.7131,67.7222,67.6679,67.6679,33478.0
2022-05-27 14:05:00,74.81,74.91,74.79,74.89,89759.0,67.6588,67.7493,67.6408,67.7312,89759.0
2022-05-27 14:10:00,74.9,74.91,74.83,74.84,41849.0,67.7402,67.7493,67.6769,67.686,41849.0
2022-05-27 14:15:00,74.83,74.91,74.82,74.9,83296.0,67.6769,67.7493,67.6679,67.7402,83296.0
2022-05-27 14:20:00,74.9,74.91,74.85,74.91,28496.0,67.7402,67.7493,67.695,67.7493,28496.0
2022-05-27 14:25:00,74.91,74.92,74.86,74.89,46956.0,67.7493,67.7583,67.7041,67.7312,46956.0
2022-05-27 14:30:00,74.89,74.93,74.86,74.87,58640.0,67.7312,67.7674,67.7041,67.7131,58640.0
2022-05-27 14:35:00,74.87,74.91,74.83,74.87,95359.0,67.7131,67.7493,67.6769,67.7131,95359.0
2022-05-27 14:40:00,74.86,74.97,74.85,74.96,58435.0,67.7041,67.8036,67.695,67.7945,58435.0
2022-05-27 14:45:00,74.96,75.02,74.94,75.01,110989.0,67.7945,67.8488,67.7764,67.8397,110989.0
2022-05-27 14:50:00,75.02,75.02,74.95,74.98,74536.0,67.8488,67.8488,67.7855,67.8126,74536.0
2022-05-27 14:55:00,74.97,75.0,74.94,74.99,72147.0,67.8036,67.8307,67.7764,67.8216,72147.0
2022-05-27 15:00:00,74.99,75.11,74.98,75.11,120921.0,67.8216,67.9302,67.8126,67.9302,120921.0
2022-05-27 15:05:00,75.1,75.17,74.9,75.17,280561.0,67.9211,67.9844,67.7402,67.9844,280561.0
2022-05-27 15:10:00,75.16,75.19,75.1,75.17,120593.0,67.9754,68.0025,67.9211,67.9844,120593.0
2022-05-27 15:15:00,75.17,75.19,75.12,75.18,163918.0,67.9844,68.0025,67.9392,67.9935,163918.0
2022-05-27 15:20:00,75.18,75.22,75.13,75.2,148034.0,67.9935,68.0297,67.9483,68.0116,148034.0
2022-05-27 15:25:00,75.2,75.28,75.18,75.27,235333.0,68.0116,68.0839,67.9935,68.0749,235333.0
2022-05-27 15:30:00,75.25,75.29,75.24,75.25,169049.0,68.0568,68.093,68.0477,68.0568,169049.0
2022-05-27 15:35:00,75.25,75.25,75.15,75.19,336620.0,68.0568,68.0568,67.9663,68.0025,336620.0
2022-05-27 15:40:00,75.18,75.24,75.16,75.23,199932.0,67.9935,68.0477,67.9754,68.0387,199932.0
2022-05-27 15:45:00,75.24,75.25,75.18,75.21,370740.0,68.0477,68.0568,67.9935,68.0206,370740.0
2022-05-27 15:50:00,75.21,75.25,75.14,75.23,609720.0,68.0206,68.0568,67.9573,68.0387,609720.0
2022-05-27 15:55:00,75.24,75.37,75.23,75.37,888354.0,68.0477,68.1653,68.0387,68.1653,888354.0
2022-05-31 09:30:00,74.67,74.73,74.2,74.27,441213.0,67.5322,67.5865,67.1072,67.1705,441213.0
2022-05-31 09:35:00,74.27,74.31,74.01,74.21,407043.0,67.1705,67.2066,66.9353,67.1162,407043.0
2022-05-31 09:40:00,74.21,74.32,74.12,74.19,238249.0,67.1162,67.2157,67.0348,67.0981,238249.0
2022-05-31 09:45:00,74.2,74.28,74.01,74.1,262253.0,67.1072,67.1795,66.9353,67.0167,262253.0
2022-05-31 09:50:00,74.11,74.39,74.11,74.34,225691.0,67.0258,67.279,67.0258,67.2338,225691.0
2022-05-31 09:55:00,74.34,74.43,74.28,74.28,136719.0,67.2338,67.3152,67.1795,67.1795,136719.0
2022-05-31 10:00:00,74.29,74.41,74.23,74.27,208992.0,67.1886,67.2971,67.1343,67.1705,208992.0
2022-05-31 10:05:00,74.28,74.43,74.22,74.4,280067.0,67.1795,67.3152,67.1252,67.288,280067.0
2022-05-31 10:10:00,74.39,74.41,74.26,74.34,179627.0,67.279,67.2971,67.1614,67.2338,179627.0
2022-05-31 10:15:00,74.34,74.43,74.32,74.42,162664.0,67.2338,67.3152,67.2157,67.3061,162664.0
2022-05-31 10:20:00,74.43,74.52,74.41,74.43,169728.0,67.3152,67.3966,67.2971,67.3152,169728.0
2022-05-31 10:25:00,74.42,74.42,74.26,74.27,181692.0,67.3061,67.3061,67.1614,67.1705,181692.0
2022-05-31 10:30:00,74.27,74.33,74.25,74.31,274852.0,67.1705,67.2247,67.1524,67.2066,274852.0
2022-05-31 10:35:00,74.3,74.34,74.22,74.25,169072.0,67.1976,67.2338,67.1252,67.1524,169072.0
2022-05-31 10:40:00,74.26,74.33,74.24,74.33,182521.0,67.1614,67.2247,67.1433,67.2247,182521.0
2022-05-31 10:45:00,74.32,74.37,74.24,74.26,189145.0,67.2157,67.2609,67.1433,67.1614,189145.0
2022-05-31 10:50:00,74.26,74.35,74.22,74.31,173157.0,67.1614,67.2428,67.1252,67.2066,173157.0
2022-05-31 10:55:00,74.31,74.43,74.24,74.36,143390.0,67.2066,67.3152,67.1433,67.2519,143390.0
2022-05-31 11:00:00,74.36,74.39,74.27,74.34,97869.0,67.2519,67.279,67.1705,67.2338,97869.0
2022-05-31 11:05:00,74.33,74.33,74.23,74.29,106924.0,67.2247,67.2247,67.1343,67.1886,106924.0
2022-05-31 11:10:00,74.28,74.28,74.2,74.23,188076.0,67.1795,67.1795,67.1072,67.1343,188076.0
2022-05-31 11:15:00,74.22,74.23,74.17,74.19,112948.0,67.1252,67.1343,67.08,67.0981,112948.0
2022-05-31 11:20:00,74.19,74.25,74.18,74.24,106624.0,67.0981,67.1524,67.0891,67.1433,106624.0
2022-05-31 11:25:00,74.24,74.25,74.2,74.22,71261.0,67.1433,67.1524,67.1072,67.1252,71261.0
2022-05-31 11:30:00,74.21,74.27,74.2,74.2,108001.0,67.1162,67.1705,67.1072,67.1072,108001.0
2022-05-31 11:35:00,74.19,74.27,74.18,74.24,171223.0,67.0981,67.1705,67.0891,67.1433,171223.0
2022-05-31 11:40:00,74.24,74.33,74.23,74.29,66856.0,67.1433,67.2247,67.1343,67.1886,66856.0
2022-05-31 11:45:00,74.3,74.33,74.25,74.29,49919.0,67.1976,67.2247,67.1524,67.1886,49919.0
2022-05-31 11:50:00,74.3,74.45,74.29,74.43,108025.0,67.1976,67.3333,67.1886,67.3152,108025.0
2022-05-31 11:55:00,74.43,74.57,74.43,74.56,72127.0,67.3152,67.4418,67.3152,67.4327,72127.0
2022-05-31 12:00:00,74.56,74.61,74.52,74.61,91360.0,67.4327,67.478,67.3966,67.478,91360.0
2022-05-31 12:05:00,74.6,74.62,74.57,74.57,59656.0,67.4689,67.487,67.4418,67.4418,59656.0
2022-05-31 12:10:00,74.56,74.59,74.52,74.54,120230.0,67.4327,67.4599,67.3966,67.4147,120230.0
2022-05-31 12:15:00,74.53,74.54,74.46,74.51,148124.0,67.4056,67.4147,67.3423,67.3875,148124.0
2022-05-31 12:20:00,74.51,74.52,74.45,74.48,96560.0,67.3875,67.3966,67.3333,67.3604,96560.0
2022-05-31 12:25:00,74.48,74.48,74.39,74.41,76459.0,67.3604,67.3604,67.279,67.2971,76459.0
2022-05-31 12:30:00,74.41,74.48,74.4,74.48,140537.0,67.2971,67.3604,67.288,67.3604,140537.0
2022-05-31 12:35:00,74.48,74.54,74.45,74.53,98625.0,67.3604,67.4147,67.3333,67.4056,98625.0
2022-05-31 12:40:00,74.53,74.63,74.52,74.53,79308.0,67.4056,67.4961,67.3966,67.4056,79308.0
2022-05-31 12:45:00,74.53,74.55,74.49,74.52,66311.0,67.4056,67.4237,67.3694,67.3966,66311.0
2022-05-31 12:50:00,74.53,74.62,74.52,74.59,43037.0,67.4056,67.487,67.3966,67.4599,43037.0
2022-05-31 12:55:00,74.6,74.63,74.53,74.54,44456.0,67.4689,67.4961,67.4056,67.4147,44456.0
2022-05-31 13:00:00,74.54,74.56,74.46,74.52,58438.0,67.4147,67.4327,67.3423,67.3966,58438.0
2022-05-31 13:05:00,74.51,74.62,74.51,74.61,67212.0,67.3875,67.487,67.3875,67.478,67212.0
2022-05-31 13:10:00,74.6,74.63,74.56,74.56,48361.0,67.4689,67.4961,67.4327,67.4327,48361.0
2022-05-31 13:15:00,74.56,74.57,74.5,74.56,43159.0,67.4327,67.4418,67.3785,67.4327,43159.0
2022-05-31 13:20:00,74.56,74.59,74.52,74.53,63625.0,67.4327,67.4599,67.3966,67.4056,63625.0
2022-05-31 13:25:00,74.53,74.57,74.52,74.55,56251.0,67.4056,67.4418,67.3966,67.4237,56251.0
2022-05-31 13:30:00,74.54,74.65,74.53,74.63,71101.0,67.4147,67.5141,67.4056,67.4961,71101.0
2022-05-31 13:35:00,74.63,74.69,74.63,74.65,88111.0,67.4961,67.5503,67.4961,67.5141,88111.0
2022-05-31 13:40:00,74.65,74.71,74.61,74.7,151117.0,67.5141,67.5684,67.478,67.5594,151117.0
2022-05-31 13:45:00,74.7,74.71,74.67,74.7,82062.0,67.5594,67.5684,67.5322,67.5594,82062.0
2022-05-31 13:50:00,74.69,74.75,74.67,74.71,70670.0,67.5503,67.6046,67.5322,67.5684,70670.0
2022-05-31 13:55:00,74.72,74.88,74.72,74.86,64897.0,67.5775,67.7222,67.5775,67.7041,64897.0
2022-05-31 14:00:00,74.86,74.93,74.83,74.86,99502.0,67.7041,67.7674,67.6769,67.7041,99502.0
2022-05-31 14:05:00,74.85,74.88,74.81,74.86,110519.0,67.695,67.7222,67.6588,67.7041,110519.0
2022-05-31 14:10:00,74.86,74.88,74.78,74.81,83354.0,67.7041,67.7222,67.6317,67.6588,83354.0
2022-05-31 14:15:00,74.8,74.87,74.77,74.87,81608.0,67.6498,67.7131,67.6227,67.7131,81608.0
2022-05-31 14:20:00,74.87,74.89,74.79,74.82,115843.0,67.7131,67.7312,67.6408,67.6679,115843.0
2022-05-31 14:25:00,74.81,74.89,74.77,74.88,99067.0,67.6588,67.7312,67.6227,67.7222,99067.0
2022-05-31 14:30:00,74.89,74.95,74.86,74.89,120400.0,67.7312,67.7855,67.7041,67.7312,120400.0
2022-05-31 14:35:00,74.9,74.94,74.87,74.92,136737.0,67.7402,67.7764,67.7131,67.7583,136737.0
2022-05-31 14:40:00,74.92,74.92,74.78,74.8,151219.0,67.7583,67.7583,67.6317,67.6498,151219.0
2022-05-31 14:45:00,74.8,74.81,74.69,74.71,171281.0,67.6498,67.6588,67.5503,67.5684,171281.0
2022-05-31 14:50:00,74.7,74.71,74.63,74.64,172944.0,67.5594,67.5684,67.4961,67.5051,172944.0
2022-05-31 14:55:00,74.63,74.71,74.6,74.68,121879.0,67.4961,67.5684,67.4689,67.5413,121879.0
2022-05-31 15:00:00,74.68,74.68,74.52,74.57,141743.0,67.5413,67.5413,67.3966,67.4418,141743.0
2022-05-31 15:05:00,74.57,74.59,74.52,74.55,111625.0,67.4418,67.4599,67.3966,67.4237,111625.0
2022-05-31 15:10:00,74.55,74.61,74.51,74.6,116957.0,67.4237,67.478,67.3875,67.4689,116957.0
2022-05-31 15:15:00,74.61,74.71,74.54,74.56,298985.0,67.478,67.5684,67.4147,67.4327,298985.0
2022-05-31 15:20:00,74.56,74.69,74.56,74.69,173560.0,67.4327,67.5503,67.4327,67.5503,173560.0
2022-05-31 15:25:00,74.69,74.72,74.62,74.67,147090.0,67.5503,67.5775,67.487,67.5322,147090.0
2022-05-31 15:30:00,74.67,74.77,74.66,74.7,187839.0,67.5322,67.6227,67.5232,67.5594,187839.0
2022-05-31 15:35:00,74.7,74.72,74.6,74.61,224356.0,67.5594,67.5775,67.4689,67.478,224356.0
2022-05-31 15:40:00,74.61,74.62,74.45,74.45,220006.0,67.478,67.487,67.3333,67.3333,220006.0
2022-05-31 15:45:00,74.45,74.5,74.34,74.34,459157.0,67.3333,67.3785,67.2338,67.2338,459157.0
2022-05-31 15:50:00,74.35,74.47,74.32,74.36,1055651.0,67.2428,67.3514,67.2157,67.2519,1055651.0
2022-05-31 15:55:00,74.36,74.38,74.14,74.34,1427459.0,67.2519,67.27,67.0529,67.2338,1427459.0
2022-06-01 09:30:00,74.6,74.6,74.12,74.2,311982.0,67.4689,67.4689,67.0348,67.1072,311982.0
2022-06-01 09:35:00,74.19,74.41,74.12,74.13,276889.0,67.0981,67.2971,67.0348,67.0439,276889.0
2022-06-01 09:40:00,74.13,74.23,74.06,74.09,271329.0,67.0439,67.1343,66.9805,67.0077,271329.0
2022-06-01 09:45:00,74.09,74.16,73.82,73.86,189707.0,67.0077,67.071,66.7635,66.7997,189707.0
2022-06-01 09:50:00,73.86,74.11,73.86,74.09,154419.0,66.7997,67.0258,66.7997,67.0077,154419.0
2022-06-01 09:55:00,74.09,74.18,74.05,74.09,87395.0,67.0077,67.0891,66.9715,67.0077,87395.0
2022-06-01 10:00:00,74.09,74.13,73.95,74.07,195846.0,67.0077,67.0439,66.8811,66.9896,195846.0
2022-06-01 10:05:00,74.06,74.13,73.91,74.0,102455.0,66.9805,67.0439,66.8449,66.9263,102455.0
2022-06-01 10:10:00,74.0,74.07,73.95,74.03,141628.0,66.9263,66.9896,66.8811,66.9534,141628.0
2022-06-01 10:15:00,74.04,74.06,73.97,74.01,159530.0,66.9625,66.9805,66.8991,66.9353,159530.0
2022-06-01 10:20:00,74.0,74.01,73.91,73.94,111976.0,66.9263,66.9353,66.8449,66.872,111976.0
2022-06-01 10:25:00,73.94,74.0,73.86,73.87,106048.0,66.872,66.9263,66.7997,66.8087,106048.0
2022-06-01 10:30:00,73.87,73.92,73.8,73.9,144406.0,66.8087,66.8539,66.7454,66.8358,144406.0
2022-06-01 10:35:00,73.89,73.92,73.82,73.83,140795.0,66.8268,66.8539,66.7635,66.7725,140795.0
2022-06-01 10:40:00,73.82,73.85,73.78,73.78,100307.0,66.7635,66.7906,66.7273,66.7273,100307.0
2022-06-01 10:45:00,73.78,73.81,73.7,73.74,334782.0,66.7273,66.7544,66.655,66.6911,334782.0
2022-06-01 10:50:00,73.74,73.81,73.73,73.76,71335.0,66.6911,66.7544,66.6821,66.7092,71335.0
2022-06-01 10:55:00,73.75,73.88,73.74,73.88,81492.0,66.7002,66.8177,66.6911,66.8177,81492.0
2022-06-01 11:00:00,73.87,73.91,73.82,73.86,67528.0,66.8087,66.8449,66.7635,66.7997,67528.0
2022-06-01 11:05:00,73.87,73.9,73.8,73.81,78495.0,66.8087,66.8358,66.7454,66.7544,78495.0
2022-06-01 11:10:00,73.81,73.86,73.79,73.79,70628.0,66.7544,66.7997,66.7364,66.7364,70628.0
2022-06-01 11:15:00,73.79,73.88,73.78,73.81,92305.0,66.7364,66.8177,66.7273,66.7544,92305.0
2022-06-01 11:20:00,73.81,73.89,73.8,73.82,119497.0,66.7544,66.8268,66.7454,66.7635,119497.0
2022-06-01 11:25:00,73.82,73.82,73.64,73.71,95566.0,66.7635,66.7635,66.6007,66.664,95566.0
2022-06-01 11:30:00,73.71,73.75,73.69,73.72,69220.0,66.664,66.7002,66.6459,66.673,69220.0
2022-06-01 11:35:00,73.73,73.77,73.7,73.75,46687.0,66.6821,66.7183,66.655,66.7002,46687.0
2022-06-01 11:40:00,73.75,73.75,73.67,73.7,54011.0,66.7002,66.7002,66.6278,66.655,54011.0
2022-06-01 11:45:00,73.7,73.71,73.56,73.56,47109.0,66.655,66.664,66.5283,66.5283,47109.0
2022-06-01 11:50:00,73.56,73.67,73.53,73.66,77156.0,66.5283,66.6278,66.5012,66.6188,77156.0
2022-06-01 11:55:00,73.66,73.7,73.64,73.67,68231.0,66.6188,66.655,66.6007,66.6278,68231.0
2022-06-01 12:00:00,73.67,73.87,73.67,73.86,113368.0,66.6278,66.8087,66.6278,66.7997,113368.0
2022-06-01 12:05:00,73.87,73.91,73.81,73.87,102932.0,66.8087,66.8449,66.7544,66.8087,102932.0
2022-06-01 12:10:00,73.86,73.92,73.83,73.86,152313.0,66.7997,66.8539,66.7725,66.7997,152313.0
2022-06-01 12:15:00,73.87,73.92,73.84,73.91,97506.0,66.8087,66.8539,66.7816,66.8449,97506.0
2022-06-01 12:20:00,73.91,73.95,73.89,73.89,80371.0,66.8449,66.8811,66.8268,66.8268,80371.0
2022-06-01 12:25:00,73.89,73.89,73.75,73.77,67132.0,66.8268,66.8268,66.7002,66.7183,67132.0
2022-06-01 12:30:00,73.77,73.84,73.75,73.8,67573.0,66.7183,66.7816,66.7002,66.7454,67573.0
2022-06-01 12:35:00,73.81,73.86,73.8,73.84,70672.0,66.7544,66.7997,66.7454,66.7816,70672.0
2022-06-01 12:40:00,73.84,73.89,73.79,73.84,44876.0,66.7816,66.8268,66.7364,66.7816,44876.0
2022-06-01 12:45:00,73.84,73.85,73.73,73.76,64329.0,66.7816,66.7906,66.6821,66.7092,64329.0
2022-06-01 12:50:00,73.75,73.8,73.71,73.79,371922.0,66.7002,66.7454,66.664,66.7364,371922.0
2022-06-01 12:55:00,73.79,73.83,73.75,73.78,100243.0,66.7364,66.7725,66.7002,66.7273,100243.0
2022-06-01 13:00:00,73.78,73.81,73.74,73.78,58061.0,66.7273,66.7544,66.6911,66.7273,58061.0
2022-06-01 13:05:00,73.78,73.91,73.78,73.91,39503.0,66.7273,66.8449,66.7273,66.8449,39503.0
2022-06-01 13:10:00,73.9,73.94,73.83,73.87,42135.0,66.8358,66.872,66.7725,66.8087,42135.0
2022-06-01 13:15:00,73.87,74.0,73.87,73.98,32986.0,66.8087,66.9263,66.8087,66.9082,32986.0
2022-06-01 13:20:00,73.99,74.07,73.99,74.07,84754.0,66.9172,66.9896,66.9172,66.9896,84754.0
2022-06-01 13:25:00,74.07,74.14,74.04,74.06,56901.0,66.9896,67.0529,66.9625,66.9805,56901.0
2022-06-01 13:30:00,74.07,74.14,74.06,74.11,105804.0,66.9896,67.0529,66.9805,67.0258,105804.0
2022-06-01 13:35:00,74.11,74.21,74.1,74.16,62143.0,67.0258,67.1162,67.0167,67.071,62143.0
2022-06-01 13:40:00,74.15,74.2,74.12,74.15,148963.0,67.0619,67.1072,67.0348,67.0619,148963.0
2022-06-01 13:45:00,74.16,74.21,74.15,74.15,112961.0,67.071,67.1162,67.0619,67.0619,112961.0
2022-06-01 13:50:00,74.16,74.17,74.03,74.05,104607.0,67.071,67.08,66.9534,66.9715,104607.0
2022-06-01 13:55:00,74.04,74.11,74.02,74.03,64983.0,66.9625,67.0258,66.9444,66.9534,64983.0
2022-06-01 14:00:00,74.03,74.16,74.02,74.15,66756.0,66.9534,67.071,66.9444,67.0619,66756.0
2022-06-01 14:05:00,74.15,74.17,74.05,74.08,83059.0,67.0619,67.08,66.9715,66.9986,83059.0
2022-06-01 14:10:00,74.09,74.1,73.97,73.97,127523.0,67.0077,67.0167,66.8991,66.8991,127523.0
2022-06-01 14:15:00,73.98,74.02,73.93,74.0,100405.0,66.9082,66.9444,66.863,66.9263,100405.0
2022-06-01 14:20:00,74.0,74.13,73.99,74.12,124426.0,66.9263,67.0439,66.9172,67.0348,124426.0
2022-06-01 14:25:00,74.12,74.2,74.09,74.1,104984.0,67.0348,67.1072,67.0077,67.0167,104984.0
2022-06-01 14:30:00,74.1,74.18,74.09,74.13,84129.0,67.0167,67.0891,67.0077,67.0439,84129.0
2022-06-01 14:35:00,74.14,74.19,74.11,74.12,73653.0,67.0529,67.0981,67.0258,67.0348,73653.0
2022-06-01 14:40:00,74.11,74.23,74.09,74.21,93363.0,67.0258,67.1343,67.0077,67.1162,93363.0
2022-06-01 14:45:00,74.22,74.22,74.1,74.19,57561.0,67.1252,67.1252,67.0167,67.0981,57561.0
2022-06-01 14:50:00,74.19,74.25,74.16,74.19,117114.0,67.0981,67.1524,67.071,67.0981,117114.0
2022-06-01 14:55:00,74.19,74.22,74.17,74.21,204277.0,67.0981,67.1252,67.08,67.1162,204277.0
2022-06-01 15:00:00,74.21,74.27,74.18,74.24,171225.0,67.1162,67.1705,67.0891,67.1433,171225.0
2022-06-01 15:05:00,74.24,74.34,74.24,74.31,112512.0,67.1433,67.2338,67.1433,67.2066,112512.0
2022-06-01 15:10:00,74.3,74.41,74.28,74.39,109648.0,67.1976,67.2971,67.1795,67.279,109648.0
2022-06-01 15:15:00,74.39,74.41,74.34,74.37,105932.0,67.279,67.2971,67.2338,67.2609,105932.0
2022-06-01 15:20:00,74.37,74.44,74.37,74.42,117222.0,67.2609,67.3242,67.2609,67.3061,117222.0
2022-06-01 15:25:00,74.42,74.43,74.37,74.38,63812.0,67.3061,67.3152,67.2609,67.27,63812.0
2022-06-01 15:30:00,74.39,74.48,74.37,74.45,219489.0,67.279,67.3604,67.2609,67.3333,219489.0
2022-06-01 15:35:00,74.45,74.55,74.4,74.55,186774.0,67.3333,67.4237,67.288,67.4237,186774.0
2022-06-01 15:40:00,74.55,74.55,74.45,74.47,238656.0,67.4237,67.4237,67.3333,67.3514,238656.0
2022-06-01 15:45:00,74.46,74.48,74.39,74.47,277814.0,67.3423,67.3604,67.279,67.3514,277814.0
2022-06-01 15:50:00,74.47,74.55,74.34,74.36,557908.0,67.3514,67.4237,67.2338,67.2519,557908.0
2022-06-01 15:55:00,74.36,74.37,74.18,74.2,545641.0,67.2519,67.2609,67.0891,67.1072,545641.0
2022-06-02 09:30:00,74.57,74.59,74.05,74.26,338416.0,67.4418,67.4599,66.9715,67.1614,338416.0
2022-06-02 09:35:00,74.26,74.28,73.97,74.01,256720.0,67.1614,67.1795,66.8991,66.9353,256720.0
2022-06-02 09:40:00,74.0,74.03,73.8,73.81,206541.0,66.9263,66.9534,66.7454,66.7544,206541.0
2022-06-02 09:45:00,73.82,73.87,73.52,73.57,180370.0,66.7635,66.8087,66.4922,66.5374,180370.0
2022-06-02 09:50:00,73.57,73.72,73.48,73.58,257481.0,66.5374,66.673,66.456,66.5464,257481.0
2022-06-02 09:55:00,73.57,73.59,73.35,73.39,86753.0,66.5374,66.5555,66.3384,66.3746,86753.0
2022-06-02 10:00:00,73.38,73.4,73.08,73.12,144391.0,66.3655,66.3836,66.0942,66.1304,144391.0
2022-06-02 10:05:00,73.11,73.29,73.06,73.28,163675.0,66.1214,66.2841,66.0761,66.2751,163675.0
2022-06-02 10:10:00,73.28,73.53,73.24,73.48,340347.0,66.2751,66.5012,66.2389,66.456,340347.0
2022-06-02 10:15:00,73.47,73.59,73.39,73.5,162429.0,66.4469,66.5555,66.3746,66.4741,162429.0
2022-06-02 10:20:00,73.49,73.55,73.26,73.26,165632.0,66.465,66.5193,66.257,66.257,165632.0
2022-06-02 10:25:00,73.26,73.31,73.13,73.28,239849.0,66.257,66.3022,66.1394,66.2751,239849.0
2022-06-02 10:30:00,73.29,73.51,73.23,73.43,156692.0,66.2841,66.4831,66.2299,66.4108,156692.0
2022-06-02 10:35:00,73.43,73.48,73.41,73.48,111412.0,66.4108,66.456,66.3927,66.456,111412.0
2022-06-02 10:40:00,73.48,73.57,73.46,73.5,227458.0,66.456,66.5374,66.4379,66.4741,227458.0
2022-06-02 10:45:00,73.5,73.6,73.46,73.53,84586.0,66.4741,66.5645,66.4379,66.5012,84586.0
2022-06-02 10:50:00,73.53,73.57,73.48,73.5,111448.0,66.5012,66.5374,66.456,66.4741,111448.0
2022-06-02 10:55:00,73.53,73.66,73.52,73.65,65317.0,66.5012,66.6188,66.4922,66.6097,65317.0
2022-06-02 11:00:00,73.64,73.82,73.64,73.81,72916.0,66.6007,66.7635,66.6007,66.7544,72916.0
2022-06-02 11:05:00,73.81,73.87,73.77,73.79,110147.0,66.7544,66.8087,66.7183,66.7364,110147.0
2022-06-02 11:10:00,73.8,73.87,73.78,73.8,155999.0,66.7454,66.8087,66.7273,66.7454,155999.0
2022-06-02 11:15:00,73.81,73.89,73.8,73.82,73430.0,66.7544,66.8268,66.7454,66.7635,73430.0
2022-06-02 11:20:00,73.83,73.87,73.77,73.81,140986.0,66.7725,66.8087,66.7183,66.7544,140986.0
2022-06-02 11:25:00,73.82,73.89,73.77,73.83,152101.0,66.7635,66.8268,66.7183,66.7725,152101.0
2022-06-02 11:30:00,73.84,73.85,73.74,73.77,76456.0,66.7816,66.7906,66.6911,66.7183,76456.0
2022-06-02 11:35:00,73.77,73.82,73.75,73.8,50963.0,66.7183,66.7635,66.7002,66.7454,50963.0
2022-06-02 11:40:00,73.8,73.97,73.8,73.97,94900.0,66.7454,66.8991,66.7454,66.8991,94900.0
2022-06-02 11:45:00,73.98,74.11,73.98,74.09,76781.0,66.9082,67.0258,66.9082,67.0077,76781.0
2022-06-02 11:50:00,74.09,74.12,74.01,74.03,171693.0,67.0077,67.0348,66.9353,66.9534,171693.0
2022-06-02 11:55:00,74.04,74.07,73.95,74.0,73124.0,66.9625,66.9896,66.8811,66.9263,73124.0
2022-06-02 12:00:00,74.01,74.03,73.94,73.98,46657.0,66.9353,66.9534,66.872,66.9082,46657.0
2022-06-02 12:05:00,73.97,74.01,73.94,73.98,69856.0,66.8991,66.9353,66.872,66.9082,69856.0
2022-06-02 12:10:00,73.97,74.0,73.91,73.98,68807.0,66.8991,66.9263,66.8449,66.9082,68807.0
2022-06-02 12:15:00,73.98,74.06,73.97,74.03,74535.0,66.9082,66.9805,66.8991,66.9534,74535.0
2022-06-02 12:20:00,74.04,74.1,74.03,74.09,117543.0,66.9625,67.0167,66.9534,67.0077,117543.0
2022-06-02 12:25:00,74.1,74.11,74.03,74.09,78503.0,67.0167,67.0258,66.9534,67.0077,78503.0
2022-06-02 12:30:00,74.09,74.11,74.03,74.09,119821.0,67.0077,67.0258,66.9534,67.0077,119821.0
2022-06-02 12:35:00,74.09,74.17,74.07,74.17,81072.0,67.0077,67.08,66.9896,67.08,81072.0
2022-06-02 12:40:00,74.17,74.18,74.07,74.11,128491.0,67.08,67.0891,66.9896,67.0258,128491.0
2022-06-02 12:45:00,74.11,74.14,74.09,74.1,38446.0,67.0258,67.0529,67.0077,67.0167,38446.0
2022-06-02 12:50:00,74.11,74.18,74.08,74.15,52709.0,67.0258,67.0891,66.9986,67.0619,52709.0
2022-06-02 12:55:00,74.15,74.17,74.1,74.13,93662.0,67.0619,67.08,67.0167,67.0439,93662.0
2022-06-02 13:00:00,74.13,74.14,74.07,74.09,40630.0,67.0439,67.0529,66.9896,67.0077,40630.0
2022-06-02 13:05:00,74.08,74.1,74.04,74.04,52237.0,66.9986,67.0167,66.9625,66.9625,52237.0
2022-06-02 13:10:00,74.04,74.05,73.96,74.0,59197.0,66.9625,66.9715,66.8901,66.9263,59197.0
2022-06-02 13:15:00,74.0,74.01,73.9,73.92,43758.0,66.9263,66.9353,66.8358,66.8539,43758.0
2022-06-02 13:20:00,73.92,73.97,73.84,73.95,73828.0,66.8539,66.8991,66.7816,66.8811,73828.0
2022-06-02 13:25:00,73.95,73.98,73.85,73.91,206151.0,66.8811,66.9082,66.7906,66.8449,206151.0
2022-06-02 13:30:00,73.91,73.96,73.88,73.91,72843.0,66.8449,66.8901,66.8177,66.8449,72843.0
2022-06-02 13:35:00,73.91,73.94,73.89,73.9,41817.0,66.8449,66.872,66.8268,66.8358,41817.0
2022-06-02 13:40:00,73.9,73.93,73.81,73.92,185073.0,66.8358,66.863,66.7544,66.8539,185073.0
2022-06-02 13:45:00,73.93,74.04,73.91,74.04,60005.0,66.863,66.9625,66.8449,66.9625,60005.0
2022-06-02 13:50:00,74.03,74.05,73.95,73.98,82030.0,66.9534,66.9715,66.8811,66.9082,82030.0
2022-06-02 13:55:00,73.98,74.01,73.9,73.98,103830.0,66.9082,66.9353,66.8358,66.9082,103830.0
2022-06-02 14:00:00,73.98,74.02,73.91,74.01,140259.0,66.9082,66.9444,66.8449,66.9353,140259.0
2022-06-02 14:05:00,74.01,74.1,73.98,74.1,205786.0,66.9353,67.0167,66.9082,67.0167,205786.0
2022-06-02 14:10:00,74.1,74.12,74.03,74.06,111385.0,67.0167,67.0348,66.9534,66.9805,111385.0
2022-06-02 14:15:00,74.06,74.1,74.03,74.09,61463.0,66.9805,67.0167,66.9534,67.0077,61463.0
2022-06-02 14:20:00,74.09,74.15,74.07,74.13,181491.0,67.0077,67.0619,66.9896,67.0439,181491.0
2022-06-02 14:25:00,74.13,74.16,74.1,74.14,87189.0,67.0439,67.071,67.0167,67.0529,87189.0
2022-06-02 14:30:00,74.15,74.23,74.14,74.17,101277.0,67.0619,67.1343,67.0529,67.08,101277.0
2022-06-02 14:35:00,74.16,74.21,74.15,74.19,91268.0,67.071,67.1162,67.0619,67.0981,91268.0
2022-06-02 14:40:00,74.19,74.23,74.17,74.22,69423.0,67.0981,67.1343,67.08,67.1252,69423.0
2022-06-02 14:45:00,74.22,74.25,74.2,74.21,127117.0,67.1252,67.1524,67.1072,67.1162,127117.0
2022-06-02 14:50:00,74.2,74.24,74.14,74.22,128642.0,67.1072,67.1433,67.0529,67.1252,128642.0
2022-06-02 14:55:00,74.21,74.24,74.18,74.19,103743.0,67.1162,67.1433,67.0891,67.0981,103743.0
2022-06-02 15:00:00,74.19,74.33,74.18,74.33,126248.0,67.0981,67.2247,67.0891,67.2247,126248.0
2022-06-02 15:05:00,74.33,74.35,74.28,74.29,83817.0,67.2247,67.2428,67.1795,67.1886,83817.0
2022-06-02 15:10:00,74.28,74.33,74.27,74.31,65783.0,67.1795,67.2247,67.1705,67.2066,65783.0
2022-06-02 15:15:00,74.31,74.38,74.31,74.37,72472.0,67.2066,67.27,67.2066,67.2609,72472.0
2022-06-02 15:20:00,74.37,74.46,74.34,74.45,250011.0,67.2609,67.3423,67.2338,67.3333,250011.0
2022-06-02 15:25:00,74.45,74.48,74.38,74.47,151295.0,67.3333,67.3604,67.27,67.3514,151295.0
2022-06-02 15:30:00,74.47,74.56,74.45,74.55,165160.0,67.3514,67.4327,67.3333,67.4237,165160.0
2022-06-02 15:35:00,74.55,74.56,74.46,74.53,190282.0,67.4237,67.4327,67.3423,67.4056,190282.0
2022-06-02 15:40:00,74.53,74.61,74.52,74.6,203850.0,67.4056,67.478,67.3966,67.4689,203850.0
2022-06-02 15:45:00,74.6,74.68,74.59,74.64,475818.0,67.4689,67.5413,67.4599,67.5051,475818.0
2022-06-02 15:50:00,74.64,74.75,74.63,74.7,584641.0,67.5051,67.6046,67.4961,67.5594,584641.0
2022-06-02 15:55:00,74.7,74.78,74.66,74.7,991531.0,67.5594,67.6317,67.5232,67.5594,991531.0
2022-06-03 09:30:00,74.44,74.59,74.31,74.58,272039.0,67.3242,67.4599,67.2066,67.4508,272039.0
2022-06-03 09:35:00,74.57,74.71,74.54,74.54,141096.0,67.4418,67.5684,67.4147,67.4147,141096.0
2022-06-03 09:40:00,74.54,74.63,74.46,74.52,260549.0,67.4147,67.4961,67.3423,67.3966,260549.0
2022-06-03 09:45:00,74.53,74.53,74.33,74.45,117083.0,67.4056,67.4056,67.2247,67.3333,117083.0
2022-06-03 09:50:00,74.44,74.59,74.44,74.54,102815.0,67.3242,67.4599,67.3242,67.4147,102815.0
2022-06-03 09:55:00,74.53,74.57,74.45,74.52,102484.0,67.4056,67.4418,67.3333,67.3966,102484.0
2022-06-03 10:00:00,74.52,74.59,74.43,74.48,136161.0,67.3966,67.4599,67.3152,67.3604,136161.0
2022-06-03 10:05:00,74.48,74.6,74.47,74.59,224028.0,67.3604,67.4689,67.3514,67.4599,224028.0
2022-06-03 10:10:00,74.59,74.64,74.45,74.6,139901.0,67.4599,67.5051,67.3333,67.4689,139901.0
2022-06-03 10:15:00,74.62,74.76,74.56,74.72,192878.0,67.487,67.6136,67.4327,67.5775,192878.0
2022-06-03 10:20:00,74.72,74.73,74.51,74.63,142874.0,67.5775,67.5865,67.3875,67.4961,142874.0
2022-06-03 10:25:00,74.62,74.67,74.59,74.64,63696.0,67.487,67.5322,67.4599,67.5051,63696.0
2022-06-03 10:30:00,74.63,74.81,74.59,74.79,155426.0,67.4961,67.6588,67.4599,67.6408,155426.0
2022-06-03 10:35:00,74.79,74.8,74.57,74.58,95827.0,67.6408,67.6498,67.4418,67.4508,95827.0
2022-06-03 10:40:00,74.57,74.57,74.48,74.5,47737.0,67.4418,67.4418,67.3604,67.3785,47737.0
2022-06-03 10:45:00,74.5,74.58,74.47,74.48,89842.0,67.3785,67.4508,67.3514,67.3604,89842.0
2022-06-03 10:50:00,74.49,74.63,74.48,74.56,99125.0,67.3694,67.4961,67.3604,67.4327,99125.0
2022-06-03 10:55:00,74.57,74.69,74.56,74.64,63865.0,67.4418,67.5503,67.4327,67.5051,63865.0
2022-06-03 11:00:00,74.64,74.67,74.59,74.63,80250.0,67.5051,67.5322,67.4599,67.4961,80250.0
2022-06-03 11:05:00,74.63,74.64,74.49,74.5,77208.0,67.4961,67.5051,67.3694,67.3785,77208.0
2022-06-03 11:10:00,74.49,74.57,74.48,74.54,84674.0,67.3694,67.4418,67.3604,67.4147,84674.0
2022-06-03 11:15:00,74.54,74.55,74.44,74.44,54936.0,67.4147,67.4237,67.3242,67.3242,54936.0
2022-06-03 11:20:00,74.45,74.54,74.44,74.51,50683.0,67.3333,67.4147,67.3242,67.3875,50683.0
2022-06-03 11:25:00,74.51,74.52,74.4,74.47,82080.0,67.3875,67.3966,67.288,67.3514,82080.0
2022-06-03 11:30:00,74.47,74.48,74.33,74.39,59525.0,67.3514,67.3604,67.2247,67.279,59525.0
2022-06-03 11:35:00,74.4,74.47,74.39,74.44,61692.0,67.288,67.3514,67.279,67.3242,61692.0
2022-06-03 11:40:00,74.45,74.52,74.45,74.46,64646.0,67.3333,67.3966,67.3333,67.3423,64646.0
2022-06-03 11:45:00,74.46,74.46,74.28,74.31,109843.0,67.3423,67.3423,67.1795,67.2066,109843.0
2022-06-03 11:50:00,74.3,74.31,74.21,74.3,68873.0,67.1976,67.2066,67.1162,67.1976,68873.0
2022-06-03 11:55:00,74.29,74.38,74.26,74.35,110228.0,67.1886,67.27,67.1614,67.2428,110228.0
2022-06-03 12:00:00,74.35,74.4,74.35,74.37,57789.0,67.2428,67.288,67.2428,67.2609,57789.0
2022-06-03 12:05:00,74.37,74.47,74.37,74.45,80186.0,67.2609,67.3514,67.2609,67.3333,80186.0
2022-06-03 12:10:00,74.44,74.5,74.44,74.48,70562.0,67.3242,67.3785,67.3242,67.3604,70562.0
2022-06-03 12:15:00,74.49,74.56,74.44,74.45,23821.0,67.3694,67.4327,67.3242,67.3333,23821.0
2022-06-03 12:20:00,74.45,74.56,74.43,74.54,192576.0,67.3333,67.4327,67.3152,67.4147,192576.0
2022-06-03 12:25:00,74.53,74.59,74.5,74.59,40583.0,67.4056,67.4599,67.3785,67.4599,40583.0
2022-06-03 12:30:00,74.6,74.63,74.57,74.58,38822.0,67.4689,67.4961,67.4418,67.4508,38822.0
2022-06-03 12:35:00,74.59,74.67,74.56,74.65,69447.0,67.4599,67.5322,67.4327,67.5141,69447.0
2022-06-03 12:40:00,74.65,74.68,74.57,74.58,94981.0,67.5141,67.5413,67.4418,67.4508,94981.0
2022-06-03 12:45:00,74.58,74.6,74.52,74.56,75721.0,67.4508,67.4689,67.3966,67.4327,75721.0
2022-06-03 12:50:00,74.56,74.61,74.54,74.58,150309.0,67.4327,67.478,67.4147,67.4508,150309.0
2022-06-03 12:55:00,74.59,74.63,74.57,74.62,156712.0,67.4599,67.4961,67.4418,67.487,156712.0
2022-06-03 13:00:00,74.61,74.75,74.61,74.75,44769.0,67.478,67.6046,67.478,67.6046,44769.0
2022-06-03 13:05:00,74.75,74.77,74.7,74.72,78087.0,67.6046,67.6227,67.5594,67.5775,78087.0
2022-06-03 13:10:00,74.71,74.76,74.7,74.7,31986.0,67.5684,67.6136,67.5594,67.5594,31986.0
2022-06-03 13:15:00,74.71,74.71,74.49,74.53,124212.0,67.5684,67.5684,67.3694,67.4056,124212.0
2022-06-03 13:20:00,74.53,74.61,74.52,74.61,54852.0,67.4056,67.478,67.3966,67.478,54852.0
2022-06-03 13:25:00,74.62,74.66,74.56,74.57,41891.0,67.487,67.5232,67.4327,67.4418,41891.0
2022-06-03 13:30:00,74.56,74.63,74.52,74.62,127158.0,67.4327,67.4961,67.3966,67.487,127158.0
2022-06-03 13:35:00,74.62,74.66,74.59,74.59,54898.0,67.487,67.5232,67.4599,67.4599,54898.0
2022-06-03 13:40:00,74.6,74.6,74.5,74.51,53316.0,67.4689,67.4689,67.3785,67.3875,53316.0
2022-06-03 13:45:00,74.51,74.53,74.45,74.53,32041.0,67.3875,67.4056,67.3333,67.4056,32041.0
2022-06-03 13:50:00,74.53,74.55,74.5,74.51,33518.0,67.4056,67.4237,67.3785,67.3875,33518.0
2022-06-03 13:55:00,74.5,74.52,74.43,74.45,33553.0,67.3785,67.3966,67.3152,67.3333,33553.0
2022-06-03 14:00:00,74.45,74.46,74.39,74.45,35113.0,67.3333,67.3423,67.279,67.3333,35113.0
2022-06-03 14:05:00,74.45,74.52,74.44,74.49,84665.0,67.3333,67.3966,67.3242,67.3694,84665.0
2022-06-03 14:10:00,74.49,74.56,74.48,74.54,31020.0,67.3694,67.4327,67.3604,67.4147,31020.0
2022-06-03 14:15:00,74.55,74.63,74.53,74.59,48933.0,67.4237,67.4961,67.4056,67.4599,48933.0
2022-06-03 14:20:00,74.59,74.6,74.51,74.54,41281.0,67.4599,67.4689,67.3875,67.4147,41281.0
2022-06-03 14:25:00,74.54,74.57,74.5,74.56,75043.0,67.4147,67.4418,67.3785,67.4327,75043.0
2022-06-03 14:30:00,74.56,74.57,74.51,74.55,32205.0,67.4327,67.4418,67.3875,67.4237,32205.0
2022-06-03 14:35:00,74.55,74.57,74.5,74.54,53613.0,67.4237,67.4418,67.3785,67.4147,53613.0
2022-06-03 14:40:00,74.53,74.64,74.52,74.64,26316.0,67.4056,67.5051,67.3966,67.5051,26316.0
2022-06-03 14:45:00,74.64,74.65,74.59,74.62,46257.0,67.5051,67.5141,67.4599,67.487,46257.0
2022-06-03 14:50:00,74.62,74.62,74.56,74.59,52800.0,67.487,67.487,67.4327,67.4599,52800.0
2022-06-03 14:55:00,74.59,74.63,74.56,74.63,59233.0,67.4599,67.4961,67.4327,67.4961,59233.0
2022-06-03 15:00:00,74.63,74.65,74.55,74.62,82227.0,67.4961,67.5141,67.4237,67.487,82227.0
2022-06-03 15:05:00,74.61,74.62,74.5,74.53,95131.0,67.478,67.487,67.3785,67.4056,95131.0
2022-06-03 15:10:00,74.53,74.57,74.45,74.49,61517.0,67.4056,67.4418,67.3333,67.3694,61517.0
2022-06-03 15:15:00,74.49,74.51,74.45,74.49,124574.0,67.3694,67.3875,67.3333,67.3694,124574.0
2022-06-03 15:20:00,74.5,74.52,74.38,74.39,74310.0,67.3785,67.3966,67.27,67.279,74310.0
2022-06-03 15:25:00,74.4,74.52,74.39,74.52,81545.0,67.288,67.3966,67.279,67.3966,81545.0
2022-06-03 15:30:00,74.52,74.52,74.44,74.48,129824.0,67.3966,67.3966,67.3242,67.3604,129824.0
2022-06-03 15:35:00,74.47,74.54,74.39,74.47,196645.0,67.3514,67.4147,67.279,67.3514,196645.0
2022-06-03 15:40:00,74.47,74.5,74.33,74.36,130168.0,67.3514,67.3785,67.2247,67.2519,130168.0
2022-06-03 15:45:00,74.35,74.41,74.29,74.36,209540.0,67.2428,67.2971,67.1886,67.2519,209540.0
2022-06-03 15:50:00,74.36,74.47,74.26,74.46,586865.0,67.2519,67.3514,67.1614,67.3423,586865.0
2022-06-03 15:55:00,74.46,74.48,74.31,74.37,424982.0,67.3423,67.3604,67.2066,67.2609,424982.0
2022-06-06 09:30:00,75.02,75.19,74.81,75.15,410451.0,67.8488,68.0025,67.6588,67.9663,410451.0
2022-06-06 09:35:00,75.15,75.22,74.97,74.98,215383.0,67.9663,68.0297,67.8036,67.8126,215383.0
2022-06-06 09:40:00,74.99,75.1,74.95,74.95,196678.0,67.8216,67.9211,67.7855,67.7855,196678.0
2022-06-06 09:45:00,74.95,74.98,74.87,74.87,235461.0,67.7855,67.8126,67.7131,67.7131,235461.0
2022-06-06 09:50:00,74.88,75.02,74.77,74.81,130566.0,67.7222,67.8488,67.6227,67.6588,130566.0
2022-06-06 09:55:00,74.8,74.92,74.78,74.82,83689.0,67.6498,67.7583,67.6317,67.6679,83689.0
2022-06-06 10:00:00,74.82,75.01,74.77,74.96,239320.0,67.6679,67.8397,67.6227,67.7945,239320.0
2022-06-06 10:05:00,74.96,75.1,74.95,75.08,60770.0,67.7945,67.9211,67.7855,67.903,60770.0
2022-06-06 10:10:00,75.08,75.17,75.05,75.08,74785.0,67.903,67.9844,67.8759,67.903,74785.0
2022-06-06 10:15:00,75.09,75.09,74.96,75.0,79617.0,67.9121,67.9121,67.7945,67.8307,79617.0
2022-06-06 10:20:00,74.99,75.05,74.92,74.97,110905.0,67.8216,67.8759,67.7583,67.8036,110905.0
2022-06-06 10:25:00,74.97,74.97,74.87,74.92,85575.0,67.8036,67.8036,67.7131,67.7583,85575.0
2022-06-06 10:30:00,74.92,75.0,74.9,74.97,97678.0,67.7583,67.8307,67.7402,67.8036,97678.0
2022-06-06 10:35:00,74.97,74.97,74.87,74.89,50811.0,67.8036,67.8036,67.7131,67.7312,50811.0
2022-06-06 10:40:00,74.9,75.01,74.9,74.98,54193.0,67.7402,67.8397,67.7402,67.8126,54193.0
2022-06-06 10:45:00,74.98,75.09,74.96,75.07,68820.0,67.8126,67.9121,67.7945,67.894,68820.0
2022-06-06 10:50:00,75.07,75.09,75.04,75.08,82799.0,67.894,67.9121,67.8669,67.903,82799.0
2022-06-06 10:55:00,75.08,75.19,75.07,75.08,106670.0,67.903,68.0025,67.894,67.903,106670.0
2022-06-06 11:00:00,75.09,75.15,75.06,75.12,86890.0,67.9121,67.9663,67.885,67.9392,86890.0
2022-06-06 11:05:00,75.11,75.26,75.1,75.24,52874.0,67.9302,68.0658,67.9211,68.0477,52874.0
2022-06-06 11:10:00,75.25,75.25,75.15,75.17,94607.0,68.0568,68.0568,67.9663,67.9844,94607.0
2022-06-06 11:15:00,75.17,75.23,75.04,75.05,218065.0,67.9844,68.0387,67.8669,67.8759,218065.0
2022-06-06 11:20:00,75.04,75.08,74.98,75.0,91858.0,67.8669,67.903,67.8126,67.8307,91858.0
2022-06-06 11:25:00,75.01,75.03,74.97,75.03,79048.0,67.8397,67.8578,67.8036,67.8578,79048.0
2022-06-06 11:30:00,75.02,75.08,74.97,75.0,112405.0,67.8488,67.903,67.8036,67.8307,112405.0
2022-06-06 11:35:00,75.0,75.04,74.95,74.98,78772.0,67.8307,67.8669,67.7855,67.8126,78772.0
2022-06-06 11:40:00,74.98,75.04,74.97,75.02,44183.0,67.8126,67.8669,67.8036,67.8488,44183.0
2022-06-06 11:45:00,75.02,75.07,74.98,74.99,54590.0,67.8488,67.894,67.8126,67.8216,54590.0
2022-06-06 11:50:00,74.99,75.0,74.94,74.95,43372.0,67.8216,67.8307,67.7764,67.7855,43372.0
2022-06-06 11:55:00,74.95,74.95,74.9,74.93,56783.0,67.7855,67.7855,67.7402,67.7674,56783.0
2022-06-06 12:00:00,74.92,74.95,74.8,74.81,74963.0,67.7583,67.7855,67.6498,67.6588,74963.0
2022-06-06 12:05:00,74.82,74.84,74.77,74.78,62822.0,67.6679,67.686,67.6227,67.6317,62822.0
2022-06-06 12:10:00,74.78,74.8,74.74,74.76,61804.0,67.6317,67.6498,67.5955,67.6136,61804.0
2022-06-06 12:15:00,74.74,74.8,74.74,74.79,44422.0,67.5955,67.6498,67.5955,67.6408,44422.0
2022-06-06 12:20:00,74.79,74.81,74.7,74.7,48511.0,67.6408,67.6588,67.5594,67.5594,48511.0
2022-06-06 12:25:00,74.69,74.71,74.64,74.7,84051.0,67.5503,67.5684,67.5051,67.5594,84051.0
2022-06-06 12:30:00,74.7,74.76,74.67,74.76,210568.0,67.5594,67.6136,67.5322,67.6136,210568.0
2022-06-06 12:35:00,74.77,74.77,74.71,74.72,51029.0,67.6227,67.6227,67.5684,67.5775,51029.0
2022-06-06 12:40:00,74.71,74.75,74.71,74.72,59198.0,67.5684,67.6046,67.5684,67.5775,59198.0
2022-06-06 12:45:00,74.71,74.73,74.62,74.62,130037.0,67.5684,67.5865,67.487,67.487,130037.0
2022-06-06 12:50:00,74.61,74.71,74.59,74.71,104200.0,67.478,67.5684,67.4599,67.5684,104200.0
2022-06-06 12:55:00,74.72,74.78,74.69,74.78,48350.0,67.5775,67.6317,67.5503,67.6317,48350.0
2022-06-06 13:00:00,74.79,74.79,74.67,74.67,59765.0,67.6408,67.6408,67.5322,67.5322,59765.0
2022-06-06 13:05:00,74.68,74.79,74.68,74.78,52866.0,67.5413,67.6408,67.5413,67.6317,52866.0
2022-06-06 13:10:00,74.78,74.79,74.75,74.77,41886.0,67.6317,67.6408,67.6046,67.6227,41886.0
2022-06-06 13:15:00,74.76,74.83,74.72,74.83,96153.0,67.6136,67.6769,67.5775,67.6769,96153.0
2022-06-06 13:20:00,74.82,74.84,74.72,74.72,76365.0,67.6679,67.686,67.5775,67.5775,76365.0
2022-06-06 13:25:00,74.72,74.74,74.64,74.66,59878.0,67.5775,67.5955,67.5051,67.5232,59878.0
2022-06-06 13:30:00,74.66,74.76,74.64,74.76,67296.0,67.5232,67.6136,67.5051,67.6136,67296.0
2022-06-06 13:35:00,74.76,74.77,74.71,74.75,108249.0,67.6136,67.6227,67.5684,67.6046,108249.0
2022-06-06 13:40:00,74.75,74.85,74.75,74.78,164944.0,67.6046,67.695,67.6046,67.6317,164944.0
2022-06-06 13:45:00,74.77,74.77,74.72,74.75,88254.0,67.6227,67.6227,67.5775,67.6046,88254.0
2022-06-06 13:50:00,74.75,74.8,74.74,74.76,93661.0,67.6046,67.6498,67.5955,67.6136,93661.0
2022-06-06 13:55:00,74.76,74.77,74.72,74.74,68088.0,67.6136,67.6227,67.5775,67.5955,68088.0
2022-06-06 14:00:00,74.73,74.75,74.71,74.74,54725.0,67.5865,67.6046,67.5684,67.5955,54725.0
2022-06-06 14:05:00,74.75,74.8,74.75,74.78,133544.0,67.6046,67.6498,67.6046,67.6317,133544.0
2022-06-06 14:10:00,74.77,74.81,74.77,74.79,54655.0,67.6227,67.6588,67.6227,67.6408,54655.0
2022-06-06 14:15:00,74.78,74.79,74.69,74.75,91472.0,67.6317,67.6408,67.5503,67.6046,91472.0
2022-06-06 14:20:00,74.75,74.79,74.71,74.73,66198.0,67.6046,67.6408,67.5684,67.5865,66198.0
2022-06-06 14:25:00,74.72,74.72,74.64,74.67,70064.0,67.5775,67.5775,67.5051,67.5322,70064.0
2022-06-06 14:30:00,74.66,74.73,74.62,74.72,83393.0,67.5232,67.5865,67.487,67.5775,83393.0
2022-06-06 14:35:00,74.73,74.76,74.7,74.72,106458.0,67.5865,67.6136,67.5594,67.5775,106458.0
2022-06-06 14:40:00,74.72,74.74,74.67,74.73,87438.0,67.5775,67.5955,67.5322,67.5865,87438.0
2022-06-06 14:45:00,74.73,74.76,74.7,74.71,72446.0,67.5865,67.6136,67.5594,67.5684,72446.0
2022-06-06 14:50:00,74.7,74.74,74.63,74.73,76873.0,67.5594,67.5955,67.4961,67.5865,76873.0
2022-06-06 14:55:00,74.73,74.78,74.71,74.73,67148.0,67.5865,67.6317,67.5684,67.5865,67148.0
2022-06-06 15:00:00,74.72,74.82,74.71,74.79,117464.0,67.5775,67.6679,67.5684,67.6408,117464.0
2022-06-06 15:05:00,74.78,74.81,74.71,74.73,79616.0,67.6317,67.6588,67.5684,67.5865,79616.0
2022-06-06 15:10:00,74.72,74.74,74.69,74.7,120753.0,67.5775,67.5955,67.5503,67.5594,120753.0
2022-06-06 15:15:00,74.69,74.7,74.63,74.64,81141.0,67.5503,67.5594,67.4961,67.5051,81141.0
2022-06-06 15:20:00,74.63,74.68,74.59,74.66,128528.0,67.4961,67.5413,67.4599,67.5232,128528.0
2022-06-06 15:25:00,74.66,74.67,74.61,74.63,80014.0,67.5232,67.5322,67.478,67.4961,80014.0
2022-06-06 15:30:00,74.63,74.7,74.62,74.66,264328.0,67.4961,67.5594,67.487,67.5232,264328.0
2022-06-06 15:35:00,74.65,74.71,74.64,74.65,203286.0,67.5141,67.5684,67.5051,67.5141,203286.0
2022-06-06 15:40:00,74.65,74.73,74.63,74.73,240227.0,67.5141,67.5865,67.4961,67.5865,240227.0
2022-06-06 15:45:00,74.73,74.74,74.65,74.65,255694.0,67.5865,67.5955,67.5141,67.5141,255694.0
2022-06-06 15:50:00,74.65,74.74,74.65,74.74,418321.0,67.5141,67.5955,67.5141,67.5955,418321.0
2022-06-06 15:55:00,74.74,74.75,74.64,74.69,544836.0,67.5955,67.6046,67.5051,67.5503,544836.0
2022-06-07 09:30:00,74.49,74.61,74.44,74.46,321624.0,67.3694,67.478,67.3242,67.3423,321624.0
2022-06-07 09:35:00,74.45,74.52,74.3,74.32,189587.0,67.3333,67.3966,67.1976,67.2157,189587.0
2022-06-07 09:40:00,74.31,74.42,74.14,74.4,387084.0,67.2066,67.3061,67.0529,67.288,387084.0
2022-06-07 09:45:00,74.41,74.47,74.27,74.29,245203.0,67.2971,67.3514,67.1705,67.1886,245203.0
2022-06-07 09:50:00,74.28,74.39,74.25,74.38,158960.0,67.1795,67.279,67.1524,67.27,158960.0
2022-06-07 09:55:00,74.38,74.42,74.19,74.24,234740.0,67.27,67.3061,67.0981,67.1433,234740.0
2022-06-07 10:00:00,74.23,74.32,74.2,74.29,112016.0,67.1343,67.2157,67.1072,67.1886,112016.0
2022-06-07 10:05:00,74.3,74.32,74.21,74.23,152264.0,67.1976,67.2157,67.1162,67.1343,152264.0
2022-06-07 10:10:00,74.23,74.27,74.14,74.16,137606.0,67.1343,67.1705,67.0529,67.071,137606.0
2022-06-07 10:15:00,74.18,74.21,74.03,74.2,103627.0,67.0891,67.1162,66.9534,67.1072,103627.0
2022-06-07 10:20:00,74.21,74.21,74.06,74.06,222538.0,67.1162,67.1162,66.9805,66.9805,222538.0
2022-06-07 10:25:00,74.07,74.36,74.04,74.35,260185.0,66.9896,67.2519,66.9625,67.2428,260185.0
2022-06-07 10:30:00,74.35,74.39,74.3,74.35,105074.0,67.2428,67.279,67.1976,67.2428,105074.0
2022-06-07 10:35:00,74.35,74.49,74.32,74.37,58677.0,67.2428,67.3694,67.2157,67.2609,58677.0
2022-06-07 10:40:00,74.37,74.43,74.34,74.37,58412.0,67.2609,67.3152,67.2338,67.2609,58412.0
2022-06-07 10:45:00,74.37,74.38,74.27,74.33,51807.0,67.2609,67.27,67.1705,67.2247,51807.0
2022-06-07 10:50:00,74.33,74.35,74.26,74.31,64997.0,67.2247,67.2428,67.1614,67.2066,64997.0
2022-06-07 10:55:00,74.32,74.32,74.27,74.3,42397.0,67.2157,67.2157,67.1705,67.1976,42397.0
2022-06-07 11:00:00,74.29,74.38,74.27,74.37,42539.0,67.1886,67.27,67.1705,67.2609,42539.0
2022-06-07 11:05:00,74.38,74.49,74.36,74.48,208440.0,67.27,67.3694,67.2519,67.3604,208440.0
2022-06-07 11:10:00,74.47,74.52,74.41,74.5,50725.0,67.3514,67.3966,67.2971,67.3785,50725.0
2022-06-07 11:15:00,74.51,74.61,74.49,74.49,40895.0,67.3875,67.478,67.3694,67.3694,40895.0
2022-06-07 11:20:00,74.49,74.51,74.44,74.45,31833.0,67.3694,67.3875,67.3242,67.3333,31833.0
2022-06-07 11:25:00,74.44,74.47,74.4,74.42,64112.0,67.3242,67.3514,67.288,67.3061,64112.0
2022-06-07 11:30:00,74.42,74.49,74.39,74.49,66080.0,67.3061,67.3694,67.279,67.3694,66080.0
2022-06-07 11:35:00,74.49,74.52,74.4,74.41,152291.0,67.3694,67.3966,67.288,67.2971,152291.0
2022-06-07 11:40:00,74.42,74.45,74.39,74.4,100456.0,67.3061,67.3333,67.279,67.288,100456.0
2022-06-07 11:45:00,74.4,74.41,74.3,74.31,85751.0,67.288,67.2971,67.1976,67.2066,85751.0
2022-06-07 11:50:00,74.31,74.32,74.24,74.27,287968.0,67.2066,67.2157,67.1433,67.1705,287968.0
2022-06-07 11:55:00,74.27,74.36,74.22,74.33,112229.0,67.1705,67.2519,67.1252,67.2247,112229.0
2022-06-07 12:00:00,74.32,74.38,74.29,74.29,53142.0,67.2157,67.27,67.1886,67.1886,53142.0
2022-06-07 12:05:00,74.28,74.28,74.17,74.18,77630.0,67.1795,67.1795,67.08,67.0891,77630.0
2022-06-07 12:10:00,74.18,74.2,74.13,74.15,55749.0,67.0891,67.1072,67.0439,67.0619,55749.0
2022-06-07 12:15:00,74.15,74.15,74.06,74.08,30587.0,67.0619,67.0619,66.9805,66.9986,30587.0
2022-06-07 12:20:00,74.07,74.16,74.06,74.16,47722.0,66.9896,67.071,66.9805,67.071,47722.0
2022-06-07 12:25:00,74.16,74.25,74.15,74.23,37996.0,67.071,67.1524,67.0619,67.1343,37996.0
2022-06-07 12:30:00,74.23,74.32,74.22,74.31,57365.0,67.1343,67.2157,67.1252,67.2066,57365.0
2022-06-07 12:35:00,74.32,74.34,74.29,74.32,25180.0,67.2157,67.2338,67.1886,67.2157,25180.0
2022-06-07 12:40:00,74.31,74.4,74.31,74.37,49102.0,67.2066,67.288,67.2066,67.2609,49102.0
2022-06-07 12:45:00,74.36,74.4,74.34,74.36,27789.0,67.2519,67.288,67.2338,67.2519,27789.0
2022-06-07 12:50:00,74.35,74.42,74.35,74.39,46478.0,67.2428,67.3061,67.2428,67.279,46478.0
2022-06-07 12:55:00,74.38,74.38,74.31,74.32,17900.0,67.27,67.27,67.2066,67.2157,17900.0
2022-06-07 13:00:00,74.32,74.44,74.32,74.43,34931.0,67.2157,67.3242,67.2157,67.3152,34931.0
2022-06-07 13:05:00,74.43,74.44,74.38,74.43,114397.0,67.3152,67.3242,67.27,67.3152,114397.0
2022-06-07 13:10:00,74.44,74.48,74.42,74.47,75684.0,67.3242,67.3604,67.3061,67.3514,75684.0
2022-06-07 13:15:00,74.48,74.56,74.48,74.53,24125.0,67.3604,67.4327,67.3604,67.4056,24125.0
2022-06-07 13:20:00,74.55,74.55,74.51,74.53,61799.0,67.4237,67.4237,67.3875,67.4056,61799.0
2022-06-07 13:25:00,74.53,74.56,74.52,74.55,25198.0,67.4056,67.4327,67.3966,67.4237,25198.0
2022-06-07 13:30:00,74.56,74.59,74.49,74.51,34281.0,67.4327,67.4599,67.3694,67.3875,34281.0
2022-06-07 13:35:00,74.52,74.53,74.47,74.53,35688.0,67.3966,67.4056,67.3514,67.4056,35688.0
2022-06-07 13:40:00,74.53,74.58,74.53,74.56,25423.0,67.4056,67.4508,67.4056,67.4327,25423.0
2022-06-07 13:45:00,74.56,74.58,74.54,74.58,19770.0,67.4327,67.4508,67.4147,67.4508,19770.0
2022-06-07 13:50:00,74.59,74.65,74.57,74.61,18857.0,67.4599,67.5141,67.4418,67.478,18857.0
2022-06-07 13:55:00,74.61,74.64,74.57,74.58,29602.0,67.478,67.5051,67.4418,67.4508,29602.0
2022-06-07 14:00:00,74.58,74.67,74.56,74.66,80959.0,67.4508,67.5322,67.4327,67.5232,80959.0
2022-06-07 14:05:00,74.66,74.78,74.63,74.78,87514.0,67.5232,67.6317,67.4961,67.6317,87514.0
2022-06-07 14:10:00,74.78,74.8,74.76,74.79,54712.0,67.6317,67.6498,67.6136,67.6408,54712.0
2022-06-07 14:15:00,74.79,74.82,74.72,74.73,56879.0,67.6408,67.6679,67.5775,67.5865,56879.0
2022-06-07 14:20:00,74.73,74.79,74.71,74.78,59861.0,67.5865,67.6408,67.5684,67.6317,59861.0
2022-06-07 14:25:00,74.78,74.85,74.77,74.84,52724.0,67.6317,67.695,67.6227,67.686,52724.0
2022-06-07 14:30:00,74.85,74.92,74.82,74.91,89047.0,67.695,67.7583,67.6679,67.7493,89047.0
2022-06-07 14:35:00,74.92,74.92,74.83,74.84,53801.0,67.7583,67.7583,67.6769,67.686,53801.0
2022-06-07 14:40:00,74.84,74.86,74.77,74.79,62631.0,67.686,67.7041,67.6227,67.6408,62631.0
2022-06-07 14:45:00,74.78,74.8,74.65,74.66,84962.0,67.6317,67.6498,67.5141,67.5232,84962.0
2022-06-07 14:50:00,74.66,74.75,74.65,74.75,46715.0,67.5232,67.6046,67.5141,67.6046,46715.0
2022-06-07 14:55:00,74.75,74.8,74.73,74.79,39510.0,67.6046,67.6498,67.5865,67.6408,39510.0
2022-06-07 15:00:00,74.78,74.82,74.76,74.78,49678.0,67.6317,67.6679,67.6136,67.6317,49678.0
2022-06-07 15:05:00,74.78,74.78,74.72,74.73,76315.0,67.6317,67.6317,67.5775,67.5865,76315.0
2022-06-07 15:10:00,74.73,74.75,74.69,74.71,100492.0,67.5865,67.6046,67.5503,67.5684,100492.0
2022-06-07 15:15:00,74.71,74.79,74.71,74.77,41372.0,67.5684,67.6408,67.5684,67.6227,41372.0
2022-06-07 15:20:00,74.77,74.84,74.77,74.82,55402.0,67.6227,67.686,67.6227,67.6679,55402.0
2022-06-07 15:25:00,74.83,74.93,74.82,74.91,59671.0,67.6769,67.7674,67.6679,67.7493,59671.0
2022-06-07 15:30:00,74.91,75.02,74.9,75.02,96563.0,67.7493,67.8488,67.7402,67.8488,96563.0
2022-06-07 15:35:00,75.02,75.09,75.01,75.07,233081.0,67.8488,67.9121,67.8397,67.894,233081.0
2022-06-07 15:40:00,75.08,75.11,75.05,75.1,142289.0,67.903,67.9302,67.8759,67.9211,142289.0
2022-06-07 15:45:00,75.1,75.11,75.05,75.09,314664.0,67.9211,67.9302,67.8759,67.9121,314664.0
2022-06-07 15:50:00,75.08,75.16,75.03,75.14,588783.0,67.903,67.9754,67.8578,67.9573,588783.0
2022-06-07 15:55:00,75.15,75.2,75.11,75.12,718649.0,67.9663,68.0116,67.9302,67.9392,718649.0
2022-06-08 09:30:00,74.8,74.81,74.55,74.65,228938.0,67.6498,67.6588,67.4237,67.5141,228938.0
2022-06-08 09:35:00,74.64,74.65,74.39,74.48,172259.0,67.5051,67.5141,67.279,67.3604,172259.0
2022-06-08 09:40:00,74.48,74.61,74.4,74.52,169911.0,67.3604,67.478,67.288,67.3966,169911.0
2022-06-08 09:45:00,74.53,74.63,74.49,74.62,175007.0,67.4056,67.4961,67.3694,67.487,175007.0
2022-06-08 09:50:00,74.62,74.74,74.6,74.72,124508.0,67.487,67.5955,67.4689,67.5775,124508.0
2022-06-08 09:55:00,74.72,74.73,74.55,74.57,92170.0,67.5775,67.5865,67.4237,67.4418,92170.0
2022-06-08 10:00:00,74.57,74.62,74.55,74.59,230165.0,67.4418,67.487,67.4237,67.4599,230165.0
2022-06-08 10:05:00,74.59,74.68,74.56,74.66,105984.0,67.4599,67.5413,67.4327,67.5232,105984.0
2022-06-08 10:10:00,74.66,74.68,74.54,74.57,87791.0,67.5232,67.5413,67.4147,67.4418,87791.0
2022-06-08 10:15:00,74.57,74.59,74.48,74.58,58072.0,67.4418,67.4599,67.3604,67.4508,58072.0
2022-06-08 10:20:00,74.59,74.71,74.58,74.67,94004.0,67.4599,67.5684,67.4508,67.5322,94004.0
2022-06-08 10:25:00,74.67,74.73,74.62,74.65,75252.0,67.5322,67.5865,67.487,67.5141,75252.0
2022-06-08 10:30:00,74.65,74.67,74.57,74.65,49788.0,67.5141,67.5322,67.4418,67.5141,49788.0
2022-06-08 10:35:00,74.65,74.73,74.65,74.73,81706.0,67.5141,67.5865,67.5141,67.5865,81706.0
2022-06-08 10:40:00,74.74,74.74,74.61,74.63,91341.0,67.5955,67.5955,67.478,67.4961,91341.0
2022-06-08 10:45:00,74.62,74.67,74.58,74.64,58957.0,67.487,67.5322,67.4508,67.5051,58957.0
2022-06-08 10:50:00,74.64,74.66,74.6,74.63,49895.0,67.5051,67.5232,67.4689,67.4961,49895.0
2022-06-08 10:55:00,74.63,74.68,74.58,74.66,39784.0,67.4961,67.5413,67.4508,67.5232,39784.0
2022-06-08 11:00:00,74.66,74.69,74.58,74.65,46471.0,67.5232,67.5503,67.4508,67.5141,46471.0
2022-06-08 11:05:00,74.65,74.65,74.58,74.61,44703.0,67.5141,67.5141,67.4508,67.478,44703.0
2022-06-08 11:10:00,74.62,74.69,74.61,74.67,57988.0,67.487,67.5503,67.478,67.5322,57988.0
2022-06-08 11:15:00,74.68,74.73,74.67,74.7,62027.0,67.5413,67.5865,67.5322,67.5594,62027.0
2022-06-08 11:20:00,74.7,74.72,74.65,74.65,45843.0,67.5594,67.5775,67.5141,67.5141,45843.0
2022-06-08 11:25:00,74.64,74.65,74.59,74.59,50819.0,67.5051,67.5141,67.4599,67.4599,50819.0
2022-06-08 11:30:00,74.59,74.67,74.57,74.6,46696.0,67.4599,67.5322,67.4418,67.4689,46696.0
2022-06-08 11:35:00,74.61,74.67,74.6,74.64,36009.0,67.478,67.5322,67.4689,67.5051,36009.0
2022-06-08 11:40:00,74.64,74.68,74.56,74.56,80708.0,67.5051,67.5413,67.4327,67.4327,80708.0
2022-06-08 11:45:00,74.57,74.6,74.54,74.55,61810.0,67.4418,67.4689,67.4147,67.4237,61810.0
2022-06-08 11:50:00,74.56,74.58,74.46,74.5,62465.0,67.4327,67.4508,67.3423,67.3785,62465.0
2022-06-08 11:55:00,74.49,74.52,74.46,74.5,41010.0,67.3694,67.3966,67.3423,67.3785,41010.0
2022-06-08 12:00:00,74.49,74.54,74.48,74.52,60514.0,67.3694,67.4147,67.3604,67.3966,60514.0
2022-06-08 12:05:00,74.51,74.56,74.46,74.55,46341.0,67.3875,67.4327,67.3423,67.4237,46341.0
2022-06-08 12:10:00,74.55,74.6,74.54,74.57,42133.0,67.4237,67.4689,67.4147,67.4418,42133.0
2022-06-08 12:15:00,74.56,74.57,74.51,74.56,75572.0,67.4327,67.4418,67.3875,67.4327,75572.0
2022-06-08 12:20:00,74.56,74.56,74.5,74.52,53280.0,67.4327,67.4327,67.3785,67.3966,53280.0
2022-06-08 12:25:00,74.53,74.53,74.42,74.53,56671.0,67.4056,67.4056,67.3061,67.4056,56671.0
2022-06-08 12:30:00,74.52,74.53,74.4,74.42,72535.0,67.3966,67.4056,67.288,67.3061,72535.0
2022-06-08 12:35:00,74.42,74.46,74.29,74.3,118685.0,67.3061,67.3423,67.1886,67.1976,118685.0
2022-06-08 12:40:00,74.3,74.31,74.22,74.23,51964.0,67.1976,67.2066,67.1252,67.1343,51964.0
2022-06-08 12:45:00,74.23,74.31,74.22,74.31,57120.0,67.1343,67.2066,67.1252,67.2066,57120.0
2022-06-08 12:50:00,74.3,74.3,74.23,74.26,53475.0,67.1976,67.1976,67.1343,67.1614,53475.0
2022-06-08 12:55:00,74.25,74.25,74.19,74.23,40951.0,67.1524,67.1524,67.0981,67.1343,40951.0
2022-06-08 13:00:00,74.22,74.23,74.1,74.13,67851.0,67.1252,67.1343,67.0167,67.0439,67851.0
2022-06-08 13:05:00,74.12,74.21,74.1,74.2,111648.0,67.0348,67.1162,67.0167,67.1072,111648.0
2022-06-08 13:10:00,74.2,74.2,74.09,74.14,94178.0,67.1072,67.1072,67.0077,67.0529,94178.0
2022-06-08 13:15:00,74.14,74.15,74.08,74.09,103428.0,67.0529,67.0619,66.9986,67.0077,103428.0
2022-06-08 13:20:00,74.08,74.09,74.04,74.07,39185.0,66.9986,67.0077,66.9625,66.9896,39185.0
2022-06-08 13:25:00,74.07,74.07,74.0,74.02,39067.0,66.9896,66.9896,66.9263,66.9444,39067.0
2022-06-08 13:30:00,74.02,74.04,73.94,74.0,80905.0,66.9444,66.9625,66.872,66.9263,80905.0
2022-06-08 13:35:00,74.0,74.01,73.95,73.96,57260.0,66.9263,66.9353,66.8811,66.8901,57260.0
2022-06-08 13:40:00,73.96,74.04,73.95,74.02,61681.0,66.8901,66.9625,66.8811,66.9444,61681.0
2022-06-08 13:45:00,74.02,74.04,73.97,74.02,44873.0,66.9444,66.9625,66.8991,66.9444,44873.0
2022-06-08 13:50:00,74.02,74.04,73.92,73.93,49631.0,66.9444,66.9625,66.8539,66.863,49631.0
2022-06-08 13:55:00,73.93,73.96,73.82,73.84,132429.0,66.863,66.8901,66.7635,66.7816,132429.0
2022-06-08 14:00:00,73.84,73.87,73.77,73.78,59142.0,66.7816,66.8087,66.7183,66.7273,59142.0
2022-06-08 14:05:00,73.78,73.85,73.76,73.77,62853.0,66.7273,66.7906,66.7092,66.7183,62853.0
2022-06-08 14:10:00,73.77,73.77,73.69,73.77,78187.0,66.7183,66.7183,66.6459,66.7183,78187.0
2022-06-08 14:15:00,73.77,73.8,73.76,73.78,76694.0,66.7183,66.7454,66.7092,66.7273,76694.0
2022-06-08 14:20:00,73.78,73.8,73.75,73.76,61216.0,66.7273,66.7454,66.7002,66.7092,61216.0
2022-06-08 14:25:00,73.76,73.78,73.6,73.64,161795.0,66.7092,66.7273,66.5645,66.6007,161795.0
2022-06-08 14:30:00,73.63,73.7,73.59,73.59,73526.0,66.5916,66.655,66.5555,66.5555,73526.0
2022-06-08 14:35:00,73.59,73.65,73.54,73.65,106313.0,66.5555,66.6097,66.5102,66.6097,106313.0
2022-06-08 14:40:00,73.65,73.78,73.64,73.76,128022.0,66.6097,66.7273,66.6007,66.7092,128022.0
2022-06-08 14:45:00,73.75,73.76,73.68,73.7,139993.0,66.7002,66.7092,66.6369,66.655,139993.0
2022-06-08 14:50:00,73.7,73.7,73.61,73.63,87025.0,66.655,66.655,66.5736,66.5916,87025.0
2022-06-08 14:55:00,73.63,73.7,73.61,73.66,108518.0,66.5916,66.655,66.5736,66.6188,108518.0
2022-06-08 15:00:00,73.67,73.71,73.61,73.7,111686.0,66.6278,66.664,66.5736,66.655,111686.0
2022-06-08 15:05:00,73.7,73.7,73.6,73.67,121275.0,66.655,66.655,66.5645,66.6278,121275.0
2022-06-08 15:10:00,73.67,73.76,73.65,73.76,126224.0,66.6278,66.7092,66.6097,66.7092,126224.0
2022-06-08 15:15:00,73.76,73.79,73.74,73.79,147219.0,66.7092,66.7364,66.6911,66.7364,147219.0
2022-06-08 15:20:00,73.78,73.88,73.78,73.88,139790.0,66.7273,66.8177,66.7273,66.8177,139790.0
2022-06-08 15:25:00,73.88,73.9,73.82,73.88,186517.0,66.8177,66.8358,66.7635,66.8177,186517.0
2022-06-08 15:30:00,73.88,73.93,73.85,73.92,175058.0,66.8177,66.863,66.7906,66.8539,175058.0
2022-06-08 15:35:00,73.92,73.93,73.88,73.9,242100.0,66.8539,66.863,66.8177,66.8358,242100.0
2022-06-08 15:40:00,73.9,73.9,73.84,73.85,244010.0,66.8358,66.8358,66.7816,66.7906,244010.0
2022-06-08 15:45:00,73.85,73.86,73.63,73.64,338105.0,66.7906,66.7997,66.5916,66.6007,338105.0
2022-06-08 15:50:00,73.63,73.74,73.57,73.64,502528.0,66.5916,66.6911,66.5374,66.6007,502528.0
2022-06-08 15:55:00,73.64,73.68,73.58,73.68,1011081.0,66.6007,66.6369,66.5464,66.6369,1011081.0
2022-06-09 09:30:00,73.62,73.65,73.38,73.6,255320.0,66.5826,66.6097,66.3655,66.5645,255320.0
2022-06-09 09:35:00,73.61,73.7,73.57,73.66,259172.0,66.5736,66.655,66.5374,66.6188,259172.0
2022-06-09 09:40:00,73.66,73.73,73.63,73.68,260274.0,66.6188,66.6821,66.5916,66.6369,260274.0
2022-06-09 09:45:00,73.68,73.7,73.59,73.67,210955.0,66.6369,66.655,66.5555,66.6278,210955.0
2022-06-09 09:50:00,73.67,73.94,73.63,73.82,159502.0,66.6278,66.872,66.5916,66.7635,159502.0
2022-06-09 09:55:00,73.83,73.93,73.8,73.93,145562.0,66.7725,66.863,66.7454,66.863,145562.0
2022-06-09 10:00:00,73.94,73.98,73.82,73.87,86574.0,66.872,66.9082,66.7635,66.8087,86574.0
2022-06-09 10:05:00,73.87,73.88,73.66,73.66,184573.0,66.8087,66.8177,66.6188,66.6188,184573.0
2022-06-09 10:10:00,73.66,73.69,73.45,73.54,134304.0,66.6188,66.6459,66.4289,66.5102,134304.0
2022-06-09 10:15:00,73.53,73.71,73.52,73.7,118442.0,66.5012,66.664,66.4922,66.655,118442.0
2022-06-09 10:20:00,73.71,73.74,73.56,73.62,67347.0,66.664,66.6911,66.5283,66.5826,67347.0
2022-06-09 10:25:00,73.62,73.64,73.5,73.51,77866.0,66.5826,66.6007,66.4741,66.4831,77866.0
2022-06-09 10:30:00,73.51,73.62,73.49,73.55,92386.0,66.4831,66.5826,66.465,66.5193,92386.0
2022-06-09 10:35:00,73.55,73.62,73.54,73.57,80792.0,66.5193,66.5826,66.5102,66.5374,80792.0
2022-06-09 10:40:00,73.55,73.56,73.43,73.46,91233.0,66.5193,66.5283,66.4108,66.4379,91233.0
2022-06-09 10:45:00,73.47,73.52,73.41,73.41,50416.0,66.4469,66.4922,66.3927,66.3927,50416.0
2022-06-09 10:50:00,73.4,73.4,73.28,73.35,75963.0,66.3836,66.3836,66.2751,66.3384,75963.0
2022-06-09 10:55:00,73.34,73.46,73.32,73.44,89939.0,66.3294,66.4379,66.3113,66.4198,89939.0
2022-06-09 11:00:00,73.43,73.49,73.32,73.33,76680.0,66.4108,66.465,66.3113,66.3203,76680.0
2022-06-09 11:05:00,73.33,73.37,73.25,73.37,57977.0,66.3203,66.3565,66.248,66.3565,57977.0
2022-06-09 11:10:00,73.37,73.43,73.35,73.42,51788.0,66.3565,66.4108,66.3384,66.4017,51788.0
2022-06-09 11:15:00,73.43,73.48,73.39,73.43,35711.0,66.4108,66.456,66.3746,66.4108,35711.0
2022-06-09 11:20:00,73.42,73.45,73.32,73.37,46197.0,66.4017,66.4289,66.3113,66.3565,46197.0
2022-06-09 11:25:00,73.36,73.41,73.33,73.38,64355.0,66.3475,66.3927,66.3203,66.3655,64355.0
2022-06-09 11:30:00,73.37,73.38,73.24,73.24,97275.0,66.3565,66.3655,66.2389,66.2389,97275.0
2022-06-09 11:35:00,73.24,73.33,73.22,73.29,160292.0,66.2389,66.3203,66.2208,66.2841,160292.0
2022-06-09 11:40:00,73.3,73.46,73.29,73.38,86047.0,66.2932,66.4379,66.2841,66.3655,86047.0
2022-06-09 11:45:00,73.37,73.44,73.3,73.33,45108.0,66.3565,66.4198,66.2932,66.3203,45108.0
2022-06-09 11:50:00,73.33,73.37,73.29,73.31,102926.0,66.3203,66.3565,66.2841,66.3022,102926.0
2022-06-09 11:55:00,73.3,73.32,73.27,73.31,31809.0,66.2932,66.3113,66.2661,66.3022,31809.0
2022-06-09 12:00:00,73.3,73.33,73.27,73.3,52857.0,66.2932,66.3203,66.2661,66.2932,52857.0
2022-06-09 12:05:00,73.29,73.34,73.24,73.32,53797.0,66.2841,66.3294,66.2389,66.3113,53797.0
2022-06-09 12:10:00,73.31,73.33,73.23,73.24,34572.0,66.3022,66.3203,66.2299,66.2389,34572.0
2022-06-09 12:15:00,73.24,73.24,73.14,73.14,60852.0,66.2389,66.2389,66.1485,66.1485,60852.0
2022-06-09 12:20:00,73.14,73.19,73.13,73.19,68652.0,66.1485,66.1937,66.1394,66.1937,68652.0
2022-06-09 12:25:00,73.18,73.32,73.17,73.26,77086.0,66.1847,66.3113,66.1756,66.257,77086.0
2022-06-09 12:30:00,73.27,73.31,73.23,73.26,68670.0,66.2661,66.3022,66.2299,66.257,68670.0
2022-06-09 12:35:00,73.26,73.32,73.25,73.31,114438.0,66.257,66.3113,66.248,66.3022,114438.0
2022-06-09 12:40:00,73.31,73.37,73.28,73.34,77216.0,66.3022,66.3565,66.2751,66.3294,77216.0
2022-06-09 12:45:00,73.34,73.36,73.23,73.25,59327.0,66.3294,66.3475,66.2299,66.248,59327.0
2022-06-09 12:50:00,73.26,73.3,73.22,73.26,105065.0,66.257,66.2932,66.2208,66.257,105065.0
2022-06-09 12:55:00,73.26,73.4,73.24,73.38,177611.0,66.257,66.3836,66.2389,66.3655,177611.0
2022-06-09 13:00:00,73.4,73.44,73.35,73.36,47664.0,66.3836,66.4198,66.3384,66.3475,47664.0
2022-06-09 13:05:00,73.35,73.41,73.31,73.32,55893.0,66.3384,66.3927,66.3022,66.3113,55893.0
2022-06-09 13:10:00,73.31,73.39,73.3,73.38,72543.0,66.3022,66.3746,66.2932,66.3655,72543.0
2022-06-09 13:15:00,73.38,73.46,73.37,73.39,62822.0,66.3655,66.4379,66.3565,66.3746,62822.0
2022-06-09 13:20:00,73.38,73.4,73.25,73.26,58055.0,66.3655,66.3836,66.248,66.257,58055.0
2022-06-09 13:25:00,73.25,73.27,73.22,73.27,38798.0,66.248,66.2661,66.2208,66.2661,38798.0
2022-06-09 13:30:00,73.26,73.26,73.17,73.2,50622.0,66.257,66.257,66.1756,66.2028,50622.0
2022-06-09 13:35:00,73.2,73.23,73.19,73.2,44094.0,66.2028,66.2299,66.1937,66.2028,44094.0
2022-06-09 13:40:00,73.19,73.2,73.15,73.16,34567.0,66.1937,66.2028,66.1575,66.1666,34567.0
2022-06-09 13:45:00,73.16,73.23,73.14,73.22,76851.0,66.1666,66.2299,66.1485,66.2208,76851.0
2022-06-09 13:50:00,73.22,73.22,73.14,73.16,53483.0,66.2208,66.2208,66.1485,66.1666,53483.0
2022-06-09 13:55:00,73.16,73.21,73.11,73.21,119685.0,66.1666,66.2118,66.1214,66.2118,119685.0
2022-06-09 14:00:00,73.2,73.2,72.99,73.01,65731.0,66.2028,66.2028,66.0128,66.0309,65731.0
2022-06-09 14:05:00,73.01,73.09,72.99,73.01,48574.0,66.0309,66.1033,66.0128,66.0309,48574.0
2022-06-09 14:10:00,73.01,73.02,72.95,73.01,88238.0,66.0309,66.04,65.9766,66.0309,88238.0
2022-06-09 14:15:00,73.01,73.02,72.96,73.02,103286.0,66.0309,66.04,65.9857,66.04,103286.0
2022-06-09 14:20:00,73.02,73.04,72.93,72.95,63980.0,66.04,66.058,65.9586,65.9766,63980.0
2022-06-09 14:25:00,72.96,73.01,72.95,72.97,56859.0,65.9857,66.0309,65.9766,65.9947,56859.0
2022-06-09 14:30:00,72.97,72.97,72.88,72.89,85342.0,65.9947,65.9947,65.9133,65.9224,85342.0
2022-06-09 14:35:00,72.89,72.91,72.81,72.86,676339.0,65.9224,65.9405,65.85,65.8953,676339.0
2022-06-09 14:40:00,72.87,72.9,72.84,72.9,77568.0,65.9043,65.9314,65.8772,65.9314,77568.0
2022-06-09 14:45:00,72.89,73.0,72.89,73.0,93322.0,65.9224,66.0219,65.9224,66.0219,93322.0
2022-06-09 14:50:00,73.01,73.06,72.99,73.01,314007.0,66.0309,66.0761,66.0128,66.0309,314007.0
2022-06-09 14:55:00,73.01,73.06,72.95,72.96,174297.0,66.0309,66.0761,65.9766,65.9857,174297.0
2022-06-09 15:00:00,72.95,72.96,72.84,72.84,181729.0,65.9766,65.9857,65.8772,65.8772,181729.0
2022-06-09 15:05:00,72.84,72.85,72.76,72.76,134135.0,65.8772,65.8862,65.8048,65.8048,134135.0
2022-06-09 15:10:00,72.75,72.78,72.69,72.7,242058.0,65.7958,65.8229,65.7415,65.7505,242058.0
2022-06-09 15:15:00,72.69,72.73,72.65,72.72,192543.0,65.7415,65.7777,65.7053,65.7686,192543.0
2022-06-09 15:20:00,72.72,72.74,72.6,72.67,179285.0,65.7686,65.7867,65.6601,65.7234,179285.0
2022-06-09 15:25:00,72.67,72.67,72.47,72.49,204930.0,65.7234,65.7234,65.5425,65.5606,204930.0
2022-06-09 15:30:00,72.48,72.49,72.39,72.4,237043.0,65.5516,65.5606,65.4702,65.4792,237043.0
2022-06-09 15:35:00,72.39,72.48,72.34,72.36,428693.0,65.4702,65.5516,65.425,65.443,428693.0
2022-06-09 15:40:00,72.35,72.36,72.16,72.19,236878.0,65.434,65.443,65.2622,65.2893,236878.0
2022-06-09 15:45:00,72.18,72.18,71.98,72.02,389997.0,65.2803,65.2803,65.0994,65.1355,389997.0
2022-06-09 15:50:00,72.01,72.18,71.95,72.09,741797.0,65.1265,65.2803,65.0722,65.1989,741797.0
2022-06-09 15:55:00,72.09,72.1,71.84,71.88,1513603.0,65.1989,65.2079,64.9728,65.0089,1513603.0
2022-06-10 09:30:00,71.15,71.27,70.86,70.9,468056.0,64.3487,64.4572,64.0864,64.1226,468056.0
2022-06-10 09:35:00,70.91,71.0,70.74,70.95,455471.0,64.1317,64.2131,63.9779,64.1678,455471.0
2022-06-10 09:40:00,70.95,71.01,70.83,70.96,359403.0,64.1678,64.2221,64.0593,64.1769,359403.0
2022-06-10 09:45:00,70.96,71.19,70.9,71.11,575653.0,64.1769,64.3849,64.1226,64.3125,575653.0
2022-06-10 09:50:00,71.11,71.25,71.04,71.11,420991.0,64.3125,64.4392,64.2492,64.3125,420991.0
2022-06-10 09:55:00,71.11,71.31,71.06,71.31,232216.0,64.3125,64.4934,64.2673,64.4934,232216.0
2022-06-10 10:00:00,71.3,71.31,70.95,71.0,392062.0,64.4844,64.4934,64.1678,64.2131,392062.0
2022-06-10 10:05:00,71.0,71.22,70.99,71.22,221230.0,64.2131,64.412,64.204,64.412,221230.0
2022-06-10 10:10:00,71.22,71.22,71.07,71.22,177004.0,64.412,64.412,64.2764,64.412,177004.0
2022-06-10 10:15:00,71.21,71.23,71.03,71.13,204064.0,64.403,64.4211,64.2402,64.3306,204064.0
2022-06-10 10:20:00,71.14,71.15,70.98,71.0,154348.0,64.3397,64.3487,64.195,64.2131,154348.0
2022-06-10 10:25:00,70.99,71.04,70.95,70.98,174078.0,64.204,64.2492,64.1678,64.195,174078.0
2022-06-10 10:30:00,70.98,71.19,70.96,71.18,137584.0,64.195,64.3849,64.1769,64.3758,137584.0
2022-06-10 10:35:00,71.18,71.26,71.14,71.2,147330.0,64.3758,64.4482,64.3397,64.3939,147330.0
2022-06-10 10:40:00,71.2,71.28,71.2,71.25,226140.0,64.3939,64.4663,64.3939,64.4392,226140.0
2022-06-10 10:45:00,71.25,71.28,71.16,71.24,118114.0,64.4392,64.4663,64.3578,64.4301,118114.0
2022-06-10 10:50:00,71.24,71.34,71.2,71.32,166217.0,64.4301,64.5205,64.3939,64.5025,166217.0
2022-06-10 10:55:00,71.33,71.34,71.12,71.12,129502.0,64.5115,64.5205,64.3216,64.3216,129502.0
2022-06-10 11:00:00,71.12,71.14,71.0,71.11,161906.0,64.3216,64.3397,64.2131,64.3125,161906.0
2022-06-10 11:05:00,71.13,71.27,71.12,71.25,123004.0,64.3306,64.4572,64.3216,64.4392,123004.0
2022-06-10 11:10:00,71.24,71.39,71.23,71.33,113005.0,64.4301,64.5658,64.4211,64.5115,113005.0
2022-06-10 11:15:00,71.32,71.36,71.23,71.33,124133.0,64.5025,64.5386,64.4211,64.5115,124133.0
2022-06-10 11:20:00,71.34,71.42,71.31,71.31,102003.0,64.5205,64.5929,64.4934,64.4934,102003.0
2022-06-10 11:25:00,71.31,71.38,71.25,71.26,107013.0,64.4934,64.5567,64.4392,64.4482,107013.0
2022-06-10 11:30:00,71.25,71.32,71.22,71.29,48159.0,64.4392,64.5025,64.412,64.4753,48159.0
2022-06-10 11:35:00,71.29,71.35,71.25,71.28,94352.0,64.4753,64.5296,64.4392,64.4663,94352.0
2022-06-10 11:40:00,71.28,71.42,71.26,71.41,46279.0,64.4663,64.5929,64.4482,64.5839,46279.0
2022-06-10 11:45:00,71.4,71.49,71.39,71.4,104898.0,64.5748,64.6562,64.5658,64.5748,104898.0
2022-06-10 11:50:00,71.4,71.43,71.32,71.35,55707.0,64.5748,64.6019,64.5025,64.5296,55707.0
2022-06-10 11:55:00,71.35,71.42,71.33,71.42,73148.0,64.5296,64.5929,64.5115,64.5929,73148.0
2022-06-10 12:00:00,71.42,71.45,71.38,71.41,82341.0,64.5929,64.62,64.5567,64.5839,82341.0
2022-06-10 12:05:00,71.42,71.58,71.41,71.58,78873.0,64.5929,64.7376,64.5839,64.7376,78873.0
2022-06-10 12:10:00,71.57,71.59,71.43,71.47,97344.0,64.7286,64.7467,64.6019,64.6381,97344.0
2022-06-10 12:15:00,71.47,71.49,71.35,71.38,99273.0,64.6381,64.6562,64.5296,64.5567,99273.0
2022-06-10 12:20:00,71.38,71.48,71.37,71.4,73338.0,64.5567,64.6472,64.5477,64.5748,73338.0
2022-06-10 12:25:00,71.39,71.54,71.37,71.54,51639.0,64.5658,64.7014,64.5477,64.7014,51639.0
2022-06-10 12:30:00,71.54,71.58,71.48,71.54,120883.0,64.7014,64.7376,64.6472,64.7014,120883.0
2022-06-10 12:35:00,71.54,71.58,71.5,71.54,145656.0,64.7014,64.7376,64.6653,64.7014,145656.0
2022-06-10 12:40:00,71.54,71.59,71.51,71.53,56967.0,64.7014,64.7467,64.6743,64.6924,56967.0
2022-06-10 12:45:00,71.53,71.54,71.47,71.5,139172.0,64.6924,64.7014,64.6381,64.6653,139172.0
2022-06-10 12:50:00,71.49,71.52,71.46,71.47,90403.0,64.6562,64.6833,64.6291,64.6381,90403.0
2022-06-10 12:55:00,71.46,71.48,71.42,71.45,72719.0,64.6291,64.6472,64.5929,64.62,72719.0
2022-06-10 13:00:00,71.45,71.47,71.31,71.33,131886.0,64.62,64.6381,64.4934,64.5115,131886.0
2022-06-10 13:05:00,71.33,71.43,71.31,71.43,75674.0,64.5115,64.6019,64.4934,64.6019,75674.0
2022-06-10 13:10:00,71.43,71.47,71.36,71.4,91234.0,64.6019,64.6381,64.5386,64.5748,91234.0
2022-06-10 13:15:00,71.39,71.49,71.37,71.48,139274.0,64.5658,64.6562,64.5477,64.6472,139274.0
2022-06-10 13:20:00,71.48,71.48,71.42,71.45,72184.0,64.6472,64.6472,64.5929,64.62,72184.0
2022-06-10 13:25:00,71.45,71.57,71.44,71.56,64632.0,64.62,64.7286,64.611,64.7195,64632.0
2022-06-10 13:30:00,71.56,71.58,71.43,71.5,92585.0,64.7195,64.7376,64.6019,64.6653,92585.0
2022-06-10 13:35:00,71.51,71.62,71.51,71.59,84910.0,64.6743,64.7738,64.6743,64.7467,84910.0
2022-06-10 13:40:00,71.59,71.6,71.45,71.46,62731.0,64.7467,64.7557,64.62,64.6291,62731.0
2022-06-10 13:45:00,71.46,71.53,71.42,71.45,75024.0,64.6291,64.6924,64.5929,64.62,75024.0
2022-06-10 13:50:00,71.45,71.48,71.36,71.37,86179.0,64.62,64.6472,64.5386,64.5477,86179.0
2022-06-10 13:55:00,71.36,71.39,71.3,71.38,113346.0,64.5386,64.5658,64.4844,64.5567,113346.0
2022-06-10 14:00:00,71.38,71.39,71.26,71.27,78250.0,64.5567,64.5658,64.4482,64.4572,78250.0
2022-06-10 14:05:00,71.27,71.41,71.25,71.4,64542.0,64.4572,64.5839,64.4392,64.5748,64542.0
2022-06-10 14:10:00,71.41,71.45,71.38,71.4,57237.0,64.5839,64.62,64.5567,64.5748,57237.0
2022-06-10 14:15:00,71.39,71.46,71.34,71.45,121178.0,64.5658,64.6291,64.5205,64.62,121178.0
2022-06-10 14:20:00,71.45,71.55,71.45,71.52,207447.0,64.62,64.7105,64.62,64.6833,207447.0
2022-06-10 14:25:00,71.53,71.56,71.44,71.49,165877.0,64.6924,64.7195,64.611,64.6562,165877.0
2022-06-10 14:30:00,71.49,71.61,71.48,71.57,204878.0,64.6562,64.7647,64.6472,64.7286,204878.0
2022-06-10 14:35:00,71.56,71.58,71.51,71.51,89684.0,64.7195,64.7376,64.6743,64.6743,89684.0
2022-06-10 14:40:00,71.5,71.51,71.44,71.45,69797.0,64.6653,64.6743,64.611,64.62,69797.0
2022-06-10 14:45:00,71.45,71.61,71.45,71.6,99383.0,64.62,64.7647,64.62,64.7557,99383.0
2022-06-10 14:50:00,71.6,71.65,71.56,71.65,60441.0,64.7557,64.8009,64.7195,64.8009,60441.0
2022-06-10 14:55:00,71.65,71.73,71.64,71.69,101453.0,64.8009,64.8733,64.7919,64.8371,101453.0
2022-06-10 15:00:00,71.7,71.76,71.6,71.64,122584.0,64.8461,64.9004,64.7557,64.7919,122584.0
2022-06-10 15:05:00,71.63,71.65,71.55,71.6,90243.0,64.7828,64.8009,64.7105,64.7557,90243.0
2022-06-10 15:10:00,71.6,71.74,71.59,71.7,152463.0,64.7557,64.8823,64.7467,64.8461,152463.0
2022-06-10 15:15:00,71.7,71.8,71.7,71.78,134391.0,64.8461,64.9366,64.8461,64.9185,134391.0
2022-06-10 15:20:00,71.79,71.8,71.62,71.76,125914.0,64.9275,64.9366,64.7738,64.9004,125914.0
2022-06-10 15:25:00,71.78,71.92,71.77,71.83,201041.0,64.9185,65.0451,64.9094,64.9637,201041.0
2022-06-10 15:30:00,71.82,71.89,71.76,71.81,220568.0,64.9547,65.018,64.9004,64.9456,220568.0
2022-06-10 15:35:00,71.81,71.98,71.78,71.91,305416.0,64.9456,65.0994,64.9185,65.0361,305416.0
2022-06-10 15:40:00,71.9,71.97,71.73,71.76,609203.0,65.027,65.0903,64.8733,64.9004,609203.0
2022-06-10 15:45:00,71.76,71.79,71.62,71.63,792737.0,64.9004,64.9275,64.7738,64.7828,792737.0
2022-06-10 15:50:00,71.63,71.71,71.49,71.53,872245.0,64.7828,64.8552,64.6562,64.6924,872245.0
2022-06-10 15:55:00,71.53,71.57,71.31,71.33,1353976.0,64.6924,64.7286,64.4934,64.5115,1353976.0
2022-06-13 09:30:00,70.43,70.59,70.23,70.46,524210.0,63.6975,63.8422,63.5167,63.7247,524210.0
2022-06-13 09:35:00,70.45,70.51,70.16,70.27,277527.0,63.7156,63.7699,63.4533,63.5528,277527.0
2022-06-13 09:40:00,70.26,70.33,70.03,70.15,277073.0,63.5438,63.6071,63.3358,63.4443,277073.0
2022-06-13 09:45:00,70.14,70.22,70.09,70.22,287246.0,63.4353,63.5076,63.39,63.5076,287246.0
2022-06-13 09:50:00,70.23,70.26,70.0,70.01,279202.0,63.5167,63.5438,63.3086,63.3177,279202.0
2022-06-13 09:55:00,70.01,70.06,69.84,69.88,547302.0,63.3177,63.3629,63.1639,63.2001,547302.0
2022-06-13 10:00:00,69.88,69.88,69.7,69.71,340924.0,63.2001,63.2001,63.0373,63.0464,340924.0
2022-06-13 10:05:00,69.71,69.82,69.66,69.73,305131.0,63.0464,63.1458,63.0011,63.0645,305131.0
2022-06-13 10:10:00,69.72,69.78,69.53,69.61,198454.0,63.0554,63.1097,62.8836,62.9559,198454.0
2022-06-13 10:15:00,69.6,69.62,69.45,69.45,194537.0,62.9469,62.965,62.8112,62.8112,194537.0
2022-06-13 10:20:00,69.44,69.65,69.43,69.54,213651.0,62.8022,62.9921,62.7931,62.8926,213651.0
2022-06-13 10:25:00,69.53,69.57,69.44,69.54,144366.0,62.8836,62.9197,62.8022,62.8926,144366.0
2022-06-13 10:30:00,69.54,69.61,69.43,69.6,239826.0,62.8926,62.9559,62.7931,62.9469,239826.0
2022-06-13 10:35:00,69.59,69.64,69.48,69.53,304322.0,62.9378,62.9831,62.8383,62.8836,304322.0
2022-06-13 10:40:00,69.51,69.54,69.3,69.36,202025.0,62.8655,62.8926,62.6756,62.7298,202025.0
2022-06-13 10:45:00,69.35,69.35,69.18,69.24,120116.0,62.7208,62.7208,62.567,62.6213,120116.0
2022-06-13 10:50:00,69.23,69.23,69.12,69.18,225083.0,62.6122,62.6122,62.5128,62.567,225083.0
2022-06-13 10:55:00,69.18,69.33,69.1,69.2,207390.0,62.567,62.7027,62.4947,62.5851,207390.0
2022-06-13 11:00:00,69.2,69.24,69.09,69.11,139100.0,62.5851,62.6213,62.4856,62.5037,139100.0
2022-06-13 11:05:00,69.11,69.11,68.9,68.92,183338.0,62.5037,62.5037,62.3138,62.3319,183338.0
2022-06-13 11:10:00,68.91,69.0,68.88,68.97,158444.0,62.3228,62.4042,62.2957,62.3771,158444.0
2022-06-13 11:15:00,68.97,69.05,68.9,68.98,232175.0,62.3771,62.4495,62.3138,62.3861,232175.0
2022-06-13 11:20:00,68.98,69.21,68.95,69.2,235467.0,62.3861,62.5942,62.359,62.5851,235467.0
2022-06-13 11:25:00,69.21,69.26,69.14,69.2,235843.0,62.5942,62.6394,62.5308,62.5851,235843.0
2022-06-13 11:30:00,69.19,69.21,69.01,69.17,151351.0,62.5761,62.5942,62.4133,62.558,151351.0
2022-06-13 11:35:00,69.17,69.3,69.15,69.3,165676.0,62.558,62.6756,62.5399,62.6756,165676.0
2022-06-13 11:40:00,69.3,69.42,69.26,69.37,196048.0,62.6756,62.7841,62.6394,62.7389,196048.0
2022-06-13 11:45:00,69.36,69.38,69.17,69.18,121606.0,62.7298,62.7479,62.558,62.567,121606.0
2022-06-13 11:50:00,69.17,69.25,69.02,69.02,232857.0,62.558,62.6303,62.4223,62.4223,232857.0
2022-06-13 11:55:00,69.03,69.27,69.0,69.24,259584.0,62.4314,62.6484,62.4042,62.6213,259584.0
2022-06-13 12:00:00,69.24,69.33,69.19,69.24,311599.0,62.6213,62.7027,62.5761,62.6213,311599.0
2022-06-13 12:05:00,69.25,69.38,69.22,69.3,182339.0,62.6303,62.7479,62.6032,62.6756,182339.0
2022-06-13 12:10:00,69.3,69.34,69.2,69.23,224243.0,62.6756,62.7117,62.5851,62.6122,224243.0
2022-06-13 12:15:00,69.23,69.37,69.2,69.36,246870.0,62.6122,62.7389,62.5851,62.7298,246870.0
2022-06-13 12:20:00,69.37,69.46,69.34,69.4,532404.0,62.7389,62.8203,62.7117,62.766,532404.0
2022-06-13 12:25:00,69.4,69.49,69.32,69.34,319031.0,62.766,62.8474,62.6936,62.7117,319031.0
2022-06-13 12:30:00,69.34,69.45,69.23,69.35,408859.0,62.7117,62.8112,62.6122,62.7208,408859.0
2022-06-13 12:35:00,69.35,69.44,69.31,69.37,311613.0,62.7208,62.8022,62.6846,62.7389,311613.0
2022-06-13 12:40:00,69.37,69.39,69.25,69.25,499518.0,62.7389,62.757,62.6303,62.6303,499518.0
2022-06-13 12:45:00,69.25,69.28,69.18,69.18,86948.0,62.6303,62.6575,62.567,62.567,86948.0
2022-06-13 12:50:00,69.19,69.33,69.18,69.24,89004.0,62.5761,62.7027,62.567,62.6213,89004.0
2022-06-13 12:55:00,69.24,69.26,69.13,69.16,113406.0,62.6213,62.6394,62.5218,62.5489,113406.0
2022-06-13 13:00:00,69.16,69.2,69.11,69.13,243457.0,62.5489,62.5851,62.5037,62.5218,243457.0
2022-06-13 13:05:00,69.13,69.17,69.08,69.09,179615.0,62.5218,62.558,62.4766,62.4856,179615.0
2022-06-13 13:10:00,69.09,69.1,68.96,69.0,150883.0,62.4856,62.4947,62.3681,62.4042,150883.0
2022-06-13 13:15:00,69.0,69.06,68.96,68.98,122502.0,62.4042,62.4585,62.3681,62.3861,122502.0
2022-06-13 13:20:00,68.97,68.97,68.84,68.86,232492.0,62.3771,62.3771,62.2595,62.2776,232492.0
2022-06-13 13:25:00,68.86,68.9,68.79,68.86,146776.0,62.2776,62.3138,62.2143,62.2776,146776.0
2022-06-13 13:30:00,68.87,68.96,68.8,68.81,163958.0,62.2867,62.3681,62.2234,62.2324,163958.0
2022-06-13 13:35:00,68.81,68.88,68.75,68.87,173142.0,62.2324,62.2957,62.1781,62.2867,173142.0
2022-06-13 13:40:00,68.88,69.03,68.85,69.03,132264.0,62.2957,62.4314,62.2686,62.4314,132264.0
2022-06-13 13:45:00,69.03,69.18,69.02,69.17,172280.0,62.4314,62.567,62.4223,62.558,172280.0
2022-06-13 13:50:00,69.18,69.22,68.94,69.0,191570.0,62.567,62.6032,62.35,62.4042,191570.0
2022-06-13 13:55:00,69.01,69.12,69.0,69.03,108353.0,62.4133,62.5128,62.4042,62.4314,108353.0
2022-06-13 14:00:00,69.03,69.04,68.9,68.97,76166.0,62.4314,62.4404,62.3138,62.3771,76166.0
2022-06-13 14:05:00,68.97,68.98,68.82,68.86,249387.0,62.3771,62.3861,62.2414,62.2776,249387.0
2022-06-13 14:10:00,68.85,68.89,68.76,68.76,144905.0,62.2686,62.3047,62.1872,62.1872,144905.0
2022-06-13 14:15:00,68.77,68.82,68.7,68.73,81430.0,62.1962,62.2414,62.1329,62.16,81430.0
2022-06-13 14:20:00,68.74,68.84,68.7,68.71,110496.0,62.1691,62.2595,62.1329,62.142,110496.0
2022-06-13 14:25:00,68.7,68.75,68.67,68.7,154538.0,62.1329,62.1781,62.1058,62.1329,154538.0
2022-06-13 14:30:00,68.69,68.71,68.53,68.64,120311.0,62.1239,62.142,61.9792,62.0786,120311.0
2022-06-13 14:35:00,68.65,68.88,68.63,68.79,123828.0,62.0877,62.2957,62.0696,62.2143,123828.0
2022-06-13 14:40:00,68.79,68.91,68.75,68.83,131771.0,62.2143,62.3228,62.1781,62.2505,131771.0
2022-06-13 14:45:00,68.83,68.91,68.78,68.82,139910.0,62.2505,62.3228,62.2053,62.2414,139910.0
2022-06-13 14:50:00,68.82,68.82,68.67,68.74,165138.0,62.2414,62.2414,62.1058,62.1691,165138.0
2022-06-13 14:55:00,68.73,68.73,68.55,68.58,162749.0,62.16,62.16,61.9972,62.0244,162749.0
2022-06-13 15:00:00,68.57,68.65,68.46,68.62,224503.0,62.0153,62.0877,61.9159,62.0606,224503.0
2022-06-13 15:05:00,68.62,68.66,68.49,68.52,213520.0,62.0606,62.0967,61.943,61.9701,213520.0
2022-06-13 15:10:00,68.52,68.53,68.38,68.45,238707.0,61.9701,61.9792,61.8435,61.9068,238707.0
2022-06-13 15:15:00,68.45,68.69,68.34,68.47,831203.0,61.9068,62.1239,61.8073,61.9249,831203.0
2022-06-13 15:20:00,68.46,68.55,68.33,68.34,454399.0,61.9159,61.9972,61.7983,61.8073,454399.0
2022-06-13 15:25:00,68.34,68.38,68.15,68.17,454395.0,61.8073,61.8435,61.6355,61.6536,454395.0
2022-06-13 15:30:00,68.17,68.17,67.97,68.12,648184.0,61.6536,61.6536,61.4727,61.6084,648184.0
2022-06-13 15:35:00,68.13,68.28,68.07,68.09,676664.0,61.6174,61.7531,61.5631,61.5812,676664.0
2022-06-13 15:40:00,68.09,68.1,67.87,67.93,484227.0,61.5812,61.5903,61.3822,61.4365,484227.0
2022-06-13 15:45:00,67.92,68.03,67.87,67.95,731929.0,61.4275,61.527,61.3822,61.4546,731929.0
2022-06-13 15:50:00,67.96,68.04,67.72,68.03,1681607.0,61.4636,61.536,61.2466,61.527,1681607.0
2022-06-13 15:55:00,68.02,68.1,67.98,68.06,1866330.0,61.5179,61.5903,61.4817,61.5541,1866330.0
2022-06-14 09:30:00,68.14,68.34,67.96,68.33,550779.0,61.6264,61.8073,61.4636,61.7983,550779.0
2022-06-14 09:35:00,68.34,68.39,68.14,68.15,311307.0,61.8073,61.8525,61.6264,61.6355,311307.0
2022-06-14 09:40:00,68.15,68.18,67.96,67.97,229345.0,61.6355,61.6626,61.4636,61.4727,229345.0
2022-06-14 09:45:00,67.97,68.07,67.84,67.88,282554.0,61.4727,61.5631,61.3551,61.3913,282554.0
2022-06-14 09:50:00,67.88,67.93,67.77,67.89,211963.0,61.3913,61.4365,61.2918,61.4003,211963.0
2022-06-14 09:55:00,67.89,68.05,67.85,68.0,142371.0,61.4003,61.545,61.3642,61.4998,142371.0
2022-06-14 10:00:00,68.0,68.12,67.78,67.86,197880.0,61.4998,61.6084,61.3009,61.3732,197880.0
2022-06-14 10:05:00,67.87,67.91,67.82,67.85,323695.0,61.3822,61.4184,61.337,61.3642,323695.0
2022-06-14 10:10:00,67.84,67.84,67.57,67.58,155534.0,61.3551,61.3551,61.1109,61.12,155534.0
2022-06-14 10:15:00,67.57,67.6,67.5,67.54,413515.0,61.1109,61.1381,61.0476,61.0838,413515.0
2022-06-14 10:20:00,67.53,67.54,67.36,67.45,288378.0,61.0748,61.0838,60.921,61.0024,288378.0
2022-06-14 10:25:00,67.46,67.46,67.23,67.23,257190.0,61.0114,61.0114,60.8034,60.8034,257190.0
2022-06-14 10:30:00,67.24,67.24,67.1,67.18,676096.0,60.8125,60.8125,60.6859,60.7582,676096.0
2022-06-14 10:35:00,67.19,67.23,67.09,67.13,264706.0,60.7673,60.8034,60.6768,60.713,264706.0
2022-06-14 10:40:00,67.13,67.13,66.81,66.9,862621.0,60.713,60.713,60.4236,60.505,862621.0
2022-06-14 10:45:00,66.91,66.95,66.78,66.83,458378.0,60.514,60.5502,60.3964,60.4417,458378.0
2022-06-14 10:50:00,66.83,67.02,66.8,66.9,471539.0,60.4417,60.6135,60.4145,60.505,471539.0
2022-06-14 10:55:00,66.9,67.0,66.86,66.91,284469.0,60.505,60.5954,60.4688,60.514,284469.0
2022-06-14 11:00:00,66.91,66.98,66.83,66.87,189121.0,60.514,60.5773,60.4417,60.4778,189121.0
2022-06-14 11:05:00,66.87,66.94,66.7,66.7,179712.0,60.4778,60.5411,60.3241,60.3241,179712.0
2022-06-14 11:10:00,66.7,66.72,66.58,66.58,180484.0,60.3241,60.3422,60.2156,60.2156,180484.0
2022-06-14 11:15:00,66.58,66.58,66.41,66.55,302306.0,60.2156,60.2156,60.0618,60.1884,302306.0
2022-06-14 11:20:00,66.55,66.55,66.33,66.46,204973.0,60.1884,60.1884,59.9895,60.107,204973.0
2022-06-14 11:25:00,66.45,66.62,66.45,66.49,160058.0,60.098,60.2517,60.098,60.1342,160058.0
2022-06-14 11:30:00,66.48,66.49,66.34,66.44,213210.0,60.1251,60.1342,59.9985,60.0889,213210.0
2022-06-14 11:35:00,66.43,66.55,66.4,66.42,161656.0,60.0799,60.1884,60.0528,60.0709,161656.0
2022-06-14 11:40:00,66.43,66.57,66.37,66.53,186839.0,60.0799,60.2065,60.0256,60.1703,186839.0
2022-06-14 11:45:00,66.53,66.54,66.21,66.25,242042.0,60.1703,60.1794,59.8809,59.9171,242042.0
2022-06-14 11:50:00,66.25,66.31,66.09,66.14,328969.0,59.9171,59.9714,59.7724,59.8176,328969.0
2022-06-14 11:55:00,66.15,66.25,66.12,66.17,173040.0,59.8267,59.9171,59.7995,59.8448,173040.0
2022-06-14 12:00:00,66.16,66.16,65.93,65.98,599964.0,59.8357,59.8357,59.6277,59.6729,599964.0
2022-06-14 12:05:00,65.97,66.07,65.96,66.04,274666.0,59.6639,59.7543,59.6548,59.7272,274666.0
2022-06-14 12:10:00,66.03,66.06,65.93,65.99,192188.0,59.7181,59.7453,59.6277,59.682,192188.0
2022-06-14 12:15:00,66.0,66.15,65.95,66.1,235345.0,59.691,59.8267,59.6458,59.7814,235345.0
2022-06-14 12:20:00,66.1,66.17,65.9,66.02,277040.0,59.7814,59.8448,59.6006,59.7091,277040.0
2022-06-14 12:25:00,66.01,66.02,65.89,65.91,110080.0,59.7,59.7091,59.5915,59.6096,110080.0
2022-06-14 12:30:00,65.91,65.91,65.77,65.85,248298.0,59.6096,59.6096,59.483,59.5553,248298.0
2022-06-14 12:35:00,65.85,65.91,65.78,65.79,325721.0,59.5553,59.6096,59.492,59.5011,325721.0
2022-06-14 12:40:00,65.78,65.88,65.75,65.76,169698.0,59.492,59.5825,59.4649,59.4739,169698.0
2022-06-14 12:45:00,65.77,65.77,65.65,65.67,203845.0,59.483,59.483,59.3745,59.3925,203845.0
2022-06-14 12:50:00,65.68,65.7,65.59,65.63,137409.0,59.4016,59.4197,59.3202,59.3564,137409.0
2022-06-14 12:55:00,65.64,65.95,65.63,65.95,617367.0,59.3654,59.6458,59.3564,59.6458,617367.0
2022-06-14 13:00:00,65.95,66.05,65.87,65.94,306429.0,59.6458,59.7362,59.5734,59.6367,306429.0
2022-06-14 13:05:00,65.93,66.21,65.92,66.19,393801.0,59.6277,59.8809,59.6187,59.8628,393801.0
2022-06-14 13:10:00,66.19,66.24,66.09,66.17,191562.0,59.8628,59.9081,59.7724,59.8448,191562.0
2022-06-14 13:15:00,66.17,66.41,66.11,66.37,321977.0,59.8448,60.0618,59.7905,60.0256,321977.0
2022-06-14 13:20:00,66.36,66.47,66.29,66.3,509797.0,60.0166,60.1161,59.9533,59.9623,509797.0
2022-06-14 13:25:00,66.3,66.32,66.24,66.26,290687.0,59.9623,59.9804,59.9081,59.9262,290687.0
2022-06-14 13:30:00,66.24,66.24,66.09,66.1,123881.0,59.9081,59.9081,59.7724,59.7814,123881.0
2022-06-14 13:35:00,66.1,66.15,65.99,66.04,137291.0,59.7814,59.8267,59.682,59.7272,137291.0
2022-06-14 13:40:00,66.05,66.06,65.88,65.92,162524.0,59.7362,59.7453,59.5825,59.6187,162524.0
2022-06-14 13:45:00,65.93,66.03,65.91,65.98,170729.0,59.6277,59.7181,59.6096,59.6729,170729.0
2022-06-14 13:50:00,65.98,66.14,65.93,66.09,210680.0,59.6729,59.8176,59.6277,59.7724,210680.0
2022-06-14 13:55:00,66.09,66.13,65.99,65.99,141816.0,59.7724,59.8086,59.682,59.682,141816.0
2022-06-14 14:00:00,66.0,66.09,66.0,66.04,143479.0,59.691,59.7724,59.691,59.7272,143479.0
2022-06-14 14:05:00,66.03,66.29,66.03,66.26,139323.0,59.7181,59.9533,59.7181,59.9262,139323.0
2022-06-14 14:10:00,66.26,66.27,65.95,66.0,193331.0,59.9262,59.9352,59.6458,59.691,193331.0
2022-06-14 14:15:00,66.01,66.06,65.99,66.02,154867.0,59.7,59.7453,59.682,59.7091,154867.0
2022-06-14 14:20:00,66.02,66.08,65.94,65.96,105103.0,59.7091,59.7634,59.6367,59.6548,105103.0
2022-06-14 14:25:00,65.95,65.99,65.89,65.95,166106.0,59.6458,59.682,59.5915,59.6458,166106.0
2022-06-14 14:30:00,65.94,65.94,65.81,65.88,173857.0,59.6367,59.6367,59.5192,59.5825,173857.0
2022-06-14 14:35:00,65.88,65.91,65.76,65.88,138534.0,59.5825,59.6096,59.4739,59.5825,138534.0
2022-06-14 14:40:00,65.87,65.88,65.74,65.74,136207.0,59.5734,59.5825,59.4559,59.4559,136207.0
2022-06-14 14:45:00,65.75,65.78,65.65,65.67,151100.0,59.4649,59.492,59.3745,59.3925,151100.0
2022-06-14 14:50:00,65.67,65.79,65.63,65.67,224613.0,59.3925,59.5011,59.3564,59.3925,224613.0
2022-06-14 14:55:00,65.67,65.75,65.62,65.73,103368.0,59.3925,59.4649,59.3473,59.4468,103368.0
2022-06-14 15:00:00,65.72,65.8,65.61,65.78,946102.0,59.4378,59.5101,59.3383,59.492,946102.0
2022-06-14 15:05:00,65.78,65.85,65.72,65.74,313275.0,59.492,59.5553,59.4378,59.4559,313275.0
2022-06-14 15:10:00,65.73,65.97,65.67,65.67,731860.0,59.4468,59.6639,59.3925,59.3925,731860.0
2022-06-14 15:15:00,65.67,65.72,65.6,65.65,291687.0,59.3925,59.4378,59.3292,59.3745,291687.0
2022-06-14 15:20:00,65.66,65.82,65.65,65.76,279635.0,59.3835,59.5282,59.3745,59.4739,279635.0
2022-06-14 15:25:00,65.76,66.02,65.75,65.98,251362.0,59.4739,59.7091,59.4649,59.6729,251362.0
2022-06-14 15:30:00,65.99,66.18,65.96,66.14,403132.0,59.682,59.8538,59.6548,59.8176,403132.0
2022-06-14 15:35:00,66.14,66.41,66.11,66.4,433558.0,59.8176,60.0618,59.7905,60.0528,433558.0
2022-06-14 15:40:00,66.4,66.53,66.37,66.4,389819.0,60.0528,60.1703,60.0256,60.0528,389819.0
2022-06-14 15:45:00,66.4,66.58,66.34,66.55,562981.0,60.0528,60.2156,59.9985,60.1884,562981.0
2022-06-14 15:50:00,66.55,66.58,66.27,66.34,1060043.0,60.1884,60.2156,59.9352,59.9985,1060043.0
2022-06-14 15:55:00,66.34,66.39,66.26,66.34,916949.0,59.9985,60.0437,59.9262,59.9985,916949.0
2022-06-15 09:30:00,66.93,67.09,66.8,66.92,520474.0,60.5321,60.6768,60.4145,60.5231,520474.0
2022-06-15 09:35:00,66.91,67.11,66.78,67.02,415158.0,60.514,60.6949,60.3964,60.6135,415158.0
2022-06-15 09:40:00,67.03,67.06,66.89,67.06,406385.0,60.6225,60.6497,60.4959,60.6497,406385.0
2022-06-15 09:45:00,67.05,67.28,66.99,67.26,273752.0,60.6406,60.8486,60.5864,60.8306,273752.0
2022-06-15 09:50:00,67.26,67.34,67.18,67.24,141464.0,60.8306,60.9029,60.7582,60.8125,141464.0
2022-06-15 09:55:00,67.25,67.38,67.22,67.25,212637.0,60.8215,60.9391,60.7944,60.8215,212637.0
2022-06-15 10:00:00,67.23,67.25,67.11,67.23,119213.0,60.8034,60.8215,60.6949,60.8034,119213.0
2022-06-15 10:05:00,67.24,67.3,67.15,67.19,167902.0,60.8125,60.8667,60.7311,60.7673,167902.0
2022-06-15 10:10:00,67.19,67.25,67.15,67.16,97570.0,60.7673,60.8215,60.7311,60.7401,97570.0
2022-06-15 10:15:00,67.16,67.19,67.08,67.09,107549.0,60.7401,60.7673,60.6678,60.6768,107549.0
2022-06-15 10:20:00,67.09,67.1,66.99,67.01,142498.0,60.6768,60.6859,60.5864,60.6045,142498.0
2022-06-15 10:25:00,67.01,67.1,66.98,67.05,170739.0,60.6045,60.6859,60.5773,60.6406,170739.0
2022-06-15 10:30:00,67.05,67.09,66.93,67.02,309371.0,60.6406,60.6768,60.5321,60.6135,309371.0
2022-06-15 10:35:00,67.02,67.09,66.87,66.89,209341.0,60.6135,60.6768,60.4778,60.4959,209341.0
2022-06-15 10:40:00,66.89,66.91,66.76,66.76,154966.0,60.4959,60.514,60.3784,60.3784,154966.0
2022-06-15 10:45:00,66.76,66.79,66.63,66.64,98011.0,60.3784,60.4055,60.2608,60.2698,98011.0
2022-06-15 10:50:00,66.64,66.76,66.61,66.64,214935.0,60.2698,60.3784,60.2427,60.2698,214935.0
2022-06-15 10:55:00,66.64,66.7,66.52,66.69,222013.0,60.2698,60.3241,60.1613,60.315,222013.0
2022-06-15 11:00:00,66.69,66.69,66.48,66.5,126597.0,60.315,60.315,60.1251,60.1432,126597.0
2022-06-15 11:05:00,66.5,66.55,66.39,66.41,126585.0,60.1432,60.1884,60.0437,60.0618,126585.0
2022-06-15 11:10:00,66.41,66.43,66.19,66.25,165893.0,60.0618,60.0799,59.8628,59.9171,165893.0
2022-06-15 11:15:00,66.25,66.34,66.09,66.13,385975.0,59.9171,59.9985,59.7724,59.8086,385975.0
2022-06-15 11:20:00,66.12,66.23,66.11,66.21,181001.0,59.7995,59.899,59.7905,59.8809,181001.0
2022-06-15 11:25:00,66.22,66.27,66.14,66.22,329066.0,59.89,59.9352,59.8176,59.89,329066.0
2022-06-15 11:30:00,66.22,66.23,66.14,66.18,117055.0,59.89,59.899,59.8176,59.8538,117055.0
2022-06-15 11:35:00,66.18,66.22,66.13,66.14,152839.0,59.8538,59.89,59.8086,59.8176,152839.0
2022-06-15 11:40:00,66.14,66.19,66.06,66.06,145082.0,59.8176,59.8628,59.7453,59.7453,145082.0
2022-06-15 11:45:00,66.06,66.12,65.98,65.98,290965.0,59.7453,59.7995,59.6729,59.6729,290965.0
2022-06-15 11:50:00,65.98,66.17,65.97,66.12,81024.0,59.6729,59.8448,59.6639,59.7995,81024.0
2022-06-15 11:55:00,66.12,66.28,66.1,66.25,143062.0,59.7995,59.9442,59.7814,59.9171,143062.0
2022-06-15 12:00:00,66.24,66.31,66.24,66.3,104090.0,59.9081,59.9714,59.9081,59.9623,104090.0
2022-06-15 12:05:00,66.3,66.3,66.15,66.23,114494.0,59.9623,59.9623,59.8267,59.899,114494.0
2022-06-15 12:10:00,66.23,66.34,66.23,66.34,54801.0,59.899,59.9985,59.899,59.9985,54801.0
2022-06-15 12:15:00,66.35,66.38,66.29,66.35,87560.0,60.0075,60.0347,59.9533,60.0075,87560.0
2022-06-15 12:20:00,66.34,66.52,66.34,66.48,272200.0,59.9985,60.1613,59.9985,60.1251,272200.0
2022-06-15 12:25:00,66.48,66.59,66.46,66.52,286115.0,60.1251,60.2246,60.107,60.1613,286115.0
2022-06-15 12:30:00,66.52,66.67,66.49,66.61,191310.0,60.1613,60.297,60.1342,60.2427,191310.0
2022-06-15 12:35:00,66.61,66.64,66.56,66.56,113989.0,60.2427,60.2698,60.1975,60.1975,113989.0
2022-06-15 12:40:00,66.57,66.58,66.48,66.5,122022.0,60.2065,60.2156,60.1251,60.1432,122022.0
2022-06-15 12:45:00,66.5,66.5,66.43,66.48,95910.0,60.1432,60.1432,60.0799,60.1251,95910.0
2022-06-15 12:50:00,66.48,66.49,66.38,66.42,218900.0,60.1251,60.1342,60.0347,60.0709,218900.0
2022-06-15 12:55:00,66.43,66.46,66.35,66.36,149052.0,60.0799,60.107,60.0075,60.0166,149052.0
2022-06-15 13:00:00,66.36,66.44,66.32,66.43,113427.0,60.0166,60.0889,59.9804,60.0799,113427.0
2022-06-15 13:05:00,66.43,66.46,66.38,66.44,128545.0,60.0799,60.107,60.0347,60.0889,128545.0
2022-06-15 13:10:00,66.43,66.46,66.4,66.42,89686.0,60.0799,60.107,60.0528,60.0709,89686.0
2022-06-15 13:15:00,66.42,66.47,66.33,66.39,119485.0,60.0709,60.1161,59.9895,60.0437,119485.0
2022-06-15 13:20:00,66.4,66.46,66.36,66.45,66262.0,60.0528,60.107,60.0166,60.098,66262.0
2022-06-15 13:25:00,66.44,66.54,66.43,66.54,110943.0,60.0889,60.1794,60.0799,60.1794,110943.0
2022-06-15 13:30:00,66.54,66.55,66.47,66.5,79428.0,60.1794,60.1884,60.1161,60.1432,79428.0
2022-06-15 13:35:00,66.5,66.6,66.49,66.56,65740.0,60.1432,60.2337,60.1342,60.1975,65740.0
2022-06-15 13:40:00,66.57,66.59,66.52,66.55,58176.0,60.2065,60.2246,60.1613,60.1884,58176.0
2022-06-15 13:45:00,66.55,66.56,66.45,66.48,161901.0,60.1884,60.1975,60.098,60.1251,161901.0
2022-06-15 13:50:00,66.48,66.58,66.41,66.57,127698.0,60.1251,60.2156,60.0618,60.2065,127698.0
2022-06-15 13:55:00,66.57,66.7,66.54,66.58,358526.0,60.2065,60.3241,60.1794,60.2156,358526.0
2022-06-15 14:00:00,66.6,66.92,66.11,66.26,1126598.0,60.2337,60.5231,59.7905,59.9262,1126598.0
2022-06-15 14:05:00,66.26,66.47,66.07,66.44,254690.0,59.9262,60.1161,59.7543,60.0889,254690.0
2022-06-15 14:10:00,66.44,66.47,66.22,66.35,207093.0,60.0889,60.1161,59.89,60.0075,207093.0
2022-06-15 14:15:00,66.36,66.54,66.26,66.43,216143.0,60.0166,60.1794,59.9262,60.0799,216143.0
2022-06-15 14:20:00,66.43,66.49,66.24,66.3,336012.0,60.0799,60.1342,59.9081,59.9623,336012.0
2022-06-15 14:25:00,66.31,66.42,66.26,66.28,207565.0,59.9714,60.0709,59.9262,59.9442,207565.0
2022-06-15 14:30:00,66.28,66.37,65.96,66.17,800241.0,59.9442,60.0256,59.6548,59.8448,800241.0
2022-06-15 14:35:00,66.16,66.85,66.15,66.7,915261.0,59.8357,60.4598,59.8267,60.3241,915261.0
2022-06-15 14:40:00,66.7,67.43,66.64,67.39,633745.0,60.3241,60.9843,60.2698,60.9481,633745.0
2022-06-15 14:45:00,67.4,67.49,67.17,67.22,522398.0,60.9572,61.0386,60.7492,60.7944,522398.0
2022-06-15 14:50:00,67.2,67.38,66.87,66.99,548788.0,60.7763,60.9391,60.4778,60.5864,548788.0
2022-06-15 14:55:00,66.99,67.13,66.9,66.96,398092.0,60.5864,60.713,60.505,60.5592,398092.0
2022-06-15 15:00:00,66.96,67.25,66.96,67.12,282570.0,60.5592,60.8215,60.5592,60.7039,282570.0
2022-06-15 15:05:00,67.13,67.31,67.08,67.24,284447.0,60.713,60.8758,60.6678,60.8125,284447.0
2022-06-15 15:10:00,67.25,67.3,67.03,67.17,469716.0,60.8215,60.8667,60.6225,60.7492,469716.0
2022-06-15 15:15:00,67.16,67.19,67.04,67.13,390028.0,60.7401,60.7673,60.6316,60.713,390028.0
2022-06-15 15:20:00,67.14,67.47,67.13,67.44,436560.0,60.722,61.0205,60.713,60.9934,436560.0
2022-06-15 15:25:00,67.44,67.66,67.4,67.63,299735.0,60.9934,61.1923,60.9572,61.1652,299735.0
2022-06-15 15:30:00,67.62,67.79,67.53,67.75,492387.0,61.1561,61.3099,61.0748,61.2737,492387.0
2022-06-15 15:35:00,67.75,67.78,67.32,67.32,665357.0,61.2737,61.3009,60.8848,60.8848,665357.0
2022-06-15 15:40:00,67.31,67.32,67.02,67.03,641406.0,60.8758,60.8848,60.6135,60.6225,641406.0
2022-06-15 15:45:00,67.02,67.02,66.81,66.92,616801.0,60.6135,60.6135,60.4236,60.5231,616801.0
2022-06-15 15:50:00,66.92,66.92,66.67,66.79,1201804.0,60.5231,60.5231,60.297,60.4055,1201804.0
2022-06-15 15:55:00,66.79,66.9,66.73,66.77,1363654.0,60.4055,60.505,60.3512,60.3874,1363654.0
2022-06-16 09:30:00,65.94,65.94,65.5,65.63,605957.0,59.6367,59.6367,59.2388,59.3564,605957.0
2022-06-16 09:35:00,65.63,65.66,65.16,65.17,909903.0,59.3564,59.3835,58.9313,58.9403,909903.0
2022-06-16 09:40:00,65.18,65.24,64.96,65.01,422465.0,58.9494,59.0037,58.7504,58.7956,422465.0
2022-06-16 09:45:00,65.01,65.36,65.01,65.36,563965.0,58.7956,59.1122,58.7956,59.1122,563965.0
2022-06-16 09:50:00,65.37,65.38,65.22,65.36,235481.0,59.1212,59.1303,58.9856,59.1122,235481.0
2022-06-16 09:55:00,65.35,65.52,65.32,65.44,171038.0,59.1031,59.2569,59.076,59.1845,171038.0
2022-06-16 10:00:00,65.44,65.67,65.37,65.38,361310.0,59.1845,59.3925,59.1212,59.1303,361310.0
2022-06-16 10:05:00,65.36,65.37,65.25,65.37,340074.0,59.1122,59.1212,59.0127,59.1212,340074.0
2022-06-16 10:10:00,65.36,65.44,65.26,65.41,461607.0,59.1122,59.1845,59.0217,59.1574,461607.0
2022-06-16 10:15:00,65.41,65.61,65.41,65.54,360807.0,59.1574,59.3383,59.1574,59.275,360807.0
2022-06-16 10:20:00,65.53,65.87,65.53,65.86,256865.0,59.2659,59.5734,59.2659,59.5644,256865.0
2022-06-16 10:25:00,65.85,65.94,65.8,65.86,310296.0,59.5553,59.6367,59.5101,59.5644,310296.0
2022-06-16 10:30:00,65.85,65.89,65.72,65.82,324325.0,59.5553,59.5915,59.4378,59.5282,324325.0
2022-06-16 10:35:00,65.82,65.93,65.77,65.81,233963.0,59.5282,59.6277,59.483,59.5192,233963.0
2022-06-16 10:40:00,65.81,65.86,65.6,65.6,213637.0,59.5192,59.5644,59.3292,59.3292,213637.0
2022-06-16 10:45:00,65.61,65.7,65.57,65.58,166512.0,59.3383,59.4197,59.3021,59.3112,166512.0
2022-06-16 10:50:00,65.58,65.6,65.49,65.54,284631.0,59.3112,59.3292,59.2298,59.275,284631.0
2022-06-16 10:55:00,65.54,65.59,65.47,65.56,142067.0,59.275,59.3202,59.2117,59.2931,142067.0
2022-06-16 11:00:00,65.56,65.61,65.51,65.54,189683.0,59.2931,59.3383,59.2478,59.275,189683.0
2022-06-16 11:05:00,65.53,65.56,65.43,65.5,150425.0,59.2659,59.2931,59.1755,59.2388,150425.0
2022-06-16 11:10:00,65.5,65.62,65.45,65.62,251686.0,59.2388,59.3473,59.1936,59.3473,251686.0
2022-06-16 11:15:00,65.61,65.7,65.55,65.68,171025.0,59.3383,59.4197,59.284,59.4016,171025.0
2022-06-16 11:20:00,65.69,65.72,65.61,65.68,80986.0,59.4106,59.4378,59.3383,59.4016,80986.0
2022-06-16 11:25:00,65.67,65.88,65.63,65.77,193365.0,59.3925,59.5825,59.3564,59.483,193365.0
2022-06-16 11:30:00,65.77,65.78,65.57,65.6,102390.0,59.483,59.492,59.3021,59.3292,102390.0
2022-06-16 11:35:00,65.59,65.66,65.47,65.59,499178.0,59.3202,59.3835,59.2117,59.3202,499178.0
2022-06-16 11:40:00,65.58,65.6,65.41,65.52,192245.0,59.3112,59.3292,59.1574,59.2569,192245.0
2022-06-16 11:45:00,65.51,65.51,65.43,65.5,86527.0,59.2478,59.2478,59.1755,59.2388,86527.0
2022-06-16 11:50:00,65.5,65.53,65.4,65.42,70513.0,59.2388,59.2659,59.1484,59.1664,70513.0
2022-06-16 11:55:00,65.42,65.57,65.4,65.57,93387.0,59.1664,59.3021,59.1484,59.3021,93387.0
2022-06-16 12:00:00,65.57,65.58,65.4,65.48,112108.0,59.3021,59.3112,59.1484,59.2207,112108.0
2022-06-16 12:05:00,65.48,65.5,65.38,65.39,90875.0,59.2207,59.2388,59.1303,59.1393,90875.0
2022-06-16 12:10:00,65.38,65.43,65.36,65.4,97229.0,59.1303,59.1755,59.1122,59.1484,97229.0
2022-06-16 12:15:00,65.39,65.43,65.32,65.33,108789.0,59.1393,59.1755,59.076,59.0851,108789.0
2022-06-16 12:20:00,65.32,65.43,65.31,65.4,169100.0,59.076,59.1755,59.067,59.1484,169100.0
2022-06-16 12:25:00,65.4,65.51,65.37,65.5,111652.0,59.1484,59.2478,59.1212,59.2388,111652.0
2022-06-16 12:30:00,65.5,65.54,65.4,65.48,136691.0,59.2388,59.275,59.1484,59.2207,136691.0
2022-06-16 12:35:00,65.48,65.48,65.37,65.41,138268.0,59.2207,59.2207,59.1212,59.1574,138268.0
2022-06-16 12:40:00,65.41,65.44,65.32,65.41,83714.0,59.1574,59.1845,59.076,59.1574,83714.0
2022-06-16 12:45:00,65.42,65.51,65.37,65.49,142096.0,59.1664,59.2478,59.1212,59.2298,142096.0
2022-06-16 12:50:00,65.48,65.49,65.34,65.35,167259.0,59.2207,59.2298,59.0941,59.1031,167259.0
2022-06-16 12:55:00,65.35,65.37,65.29,65.37,201935.0,59.1031,59.1212,59.0489,59.1212,201935.0
2022-06-16 13:00:00,65.37,65.43,65.31,65.34,248684.0,59.1212,59.1755,59.067,59.0941,248684.0
2022-06-16 13:05:00,65.34,65.56,65.32,65.47,203009.0,59.0941,59.2931,59.076,59.2117,203009.0
2022-06-16 13:10:00,65.47,65.49,65.4,65.45,119322.0,59.2117,59.2298,59.1484,59.1936,119322.0
2022-06-16 13:15:00,65.46,65.5,65.4,65.41,162742.0,59.2026,59.2388,59.1484,59.1574,162742.0
2022-06-16 13:20:00,65.41,65.43,65.28,65.32,208878.0,59.1574,59.1755,59.0398,59.076,208878.0
2022-06-16 13:25:00,65.31,65.61,65.31,65.53,322636.0,59.067,59.3383,59.067,59.2659,322636.0
2022-06-16 13:30:00,65.53,65.53,65.38,65.44,192649.0,59.2659,59.2659,59.1303,59.1845,192649.0
2022-06-16 13:35:00,65.45,65.53,65.4,65.47,179938.0,59.1936,59.2659,59.1484,59.2117,179938.0
2022-06-16 13:40:00,65.48,65.5,65.37,65.38,149124.0,59.2207,59.2388,59.1212,59.1303,149124.0
2022-06-16 13:45:00,65.39,65.48,65.3,65.48,316843.0,59.1393,59.2207,59.0579,59.2207,316843.0
2022-06-16 13:50:00,65.48,65.51,65.44,65.48,276357.0,59.2207,59.2478,59.1845,59.2207,276357.0
2022-06-16 13:55:00,65.48,65.49,65.33,65.33,166749.0,59.2207,59.2298,59.0851,59.0851,166749.0
2022-06-16 14:00:00,65.33,65.42,65.33,65.37,158245.0,59.0851,59.1664,59.0851,59.1212,158245.0
2022-06-16 14:05:00,65.37,65.39,65.27,65.34,140983.0,59.1212,59.1393,59.0308,59.0941,140983.0
2022-06-16 14:10:00,65.34,65.41,65.33,65.37,300234.0,59.0941,59.1574,59.0851,59.1212,300234.0
2022-06-16 14:15:00,65.37,65.39,65.32,65.35,419752.0,59.1212,59.1393,59.076,59.1031,419752.0
2022-06-16 14:20:00,65.34,65.35,65.24,65.26,355285.0,59.0941,59.1031,59.0037,59.0217,355285.0
2022-06-16 14:25:00,65.26,65.34,65.25,65.32,194040.0,59.0217,59.0941,59.0127,59.076,194040.0
2022-06-16 14:30:00,65.32,65.39,65.27,65.3,327933.0,59.076,59.1393,59.0308,59.0579,327933.0
2022-06-16 14:35:00,65.3,65.34,65.27,65.31,164712.0,59.0579,59.0941,59.0308,59.067,164712.0
2022-06-16 14:40:00,65.31,65.45,65.31,65.36,251291.0,59.067,59.1936,59.067,59.1122,251291.0
2022-06-16 14:45:00,65.36,65.39,65.13,65.13,251435.0,59.1122,59.1393,58.9042,58.9042,251435.0
2022-06-16 14:50:00,65.13,65.18,65.07,65.08,292570.0,58.9042,58.9494,58.8499,58.8589,292570.0
2022-06-16 14:55:00,65.09,65.16,65.05,65.13,257932.0,58.868,58.9313,58.8318,58.9042,257932.0
2022-06-16 15:00:00,65.13,65.33,65.11,65.27,317922.0,58.9042,59.0851,58.8861,59.0308,317922.0
2022-06-16 15:05:00,65.26,65.41,65.2,65.41,326814.0,59.0217,59.1574,58.9675,59.1574,326814.0
2022-06-16 15:10:00,65.4,65.53,65.31,65.37,379281.0,59.1484,59.2659,59.067,59.1212,379281.0
2022-06-16 15:15:00,65.37,65.42,65.26,65.42,237119.0,59.1212,59.1664,59.0217,59.1664,237119.0
2022-06-16 15:20:00,65.42,65.49,65.36,65.37,194777.0,59.1664,59.2298,59.1122,59.1212,194777.0
2022-06-16 15:25:00,65.37,65.52,65.36,65.46,324515.0,59.1212,59.2569,59.1122,59.2026,324515.0
2022-06-16 15:30:00,65.46,65.46,65.24,65.25,423087.0,59.2026,59.2026,59.0037,59.0127,423087.0
2022-06-16 15:35:00,65.25,65.38,65.23,65.31,417465.0,59.0127,59.1303,58.9946,59.067,417465.0
2022-06-16 15:40:00,65.32,65.45,65.32,65.34,376434.0,59.076,59.1936,59.076,59.0941,376434.0
2022-06-16 15:45:00,65.33,65.34,65.08,65.14,585703.0,59.0851,59.0941,58.8589,58.9132,585703.0
2022-06-16 15:50:00,65.14,65.29,65.11,65.19,1056407.0,58.9132,59.0489,58.8861,58.9584,1056407.0
2022-06-16 15:55:00,65.2,65.52,65.14,65.52,883478.0,58.9675,59.2569,58.9132,59.2569,883478.0
2022-06-17 09:30:00,65.58,65.98,65.47,65.92,704500.0,59.3112,59.6729,59.2117,59.6187,704500.0
2022-06-17 09:35:00,65.92,65.99,65.73,65.83,338701.0,59.6187,59.682,59.4468,59.5373,338701.0
2022-06-17 09:40:00,65.84,66.04,65.74,65.93,213455.0,59.5463,59.7272,59.4559,59.6277,213455.0
2022-06-17 09:45:00,65.93,65.96,65.62,65.71,202213.0,59.6277,59.6548,59.3473,59.4287,202213.0
2022-06-17 09:50:00,65.71,65.89,65.63,65.81,153731.0,59.4287,59.5915,59.3564,59.5192,153731.0
2022-06-17 09:55:00,65.81,65.88,65.73,65.76,160072.0,59.5192,59.5825,59.4468,59.4739,160072.0
2022-06-17 10:00:00,65.76,65.81,65.59,65.69,242829.0,59.4739,59.5192,59.3202,59.4106,242829.0
2022-06-17 10:05:00,65.67,65.7,65.51,65.57,158633.0,59.3925,59.4197,59.2478,59.3021,158633.0
2022-06-17 10:10:00,65.57,65.58,65.35,65.39,97181.0,59.3021,59.3112,59.1031,59.1393,97181.0
2022-06-17 10:15:00,65.37,65.38,65.14,65.24,199931.0,59.1212,59.1303,58.9132,59.0037,199931.0
2022-06-17 10:20:00,65.25,65.25,64.97,65.03,265123.0,59.0127,59.0127,58.7595,58.8137,265123.0
2022-06-17 10:25:00,65.03,65.09,64.84,64.94,348910.0,58.8137,58.868,58.6419,58.7323,348910.0
2022-06-17 10:30:00,64.93,64.98,64.56,64.56,200558.0,58.7233,58.7685,58.3887,58.3887,200558.0
2022-06-17 10:35:00,64.56,64.79,64.51,64.65,258643.0,58.3887,58.5967,58.3434,58.4701,258643.0
2022-06-17 10:40:00,64.64,64.72,64.48,64.71,178382.0,58.461,58.5334,58.3163,58.5243,178382.0
2022-06-17 10:45:00,64.71,64.71,64.38,64.44,212828.0,58.5243,58.5243,58.2259,58.2801,212828.0
2022-06-17 10:50:00,64.44,64.5,64.33,64.42,285511.0,58.2801,58.3344,58.1806,58.262,285511.0
2022-06-17 10:55:00,64.41,64.54,64.4,64.47,457997.0,58.253,58.3706,58.2439,58.3073,457997.0
2022-06-17 11:00:00,64.47,64.76,64.4,64.69,322554.0,58.3073,58.5695,58.2439,58.5062,322554.0
2022-06-17 11:05:00,64.68,64.8,64.63,64.76,164487.0,58.4972,58.6057,58.452,58.5695,164487.0
2022-06-17 11:10:00,64.76,64.83,64.71,64.81,158188.0,58.5695,58.6328,58.5243,58.6148,158188.0
2022-06-17 11:15:00,64.81,65.0,64.8,64.95,320245.0,58.6148,58.7866,58.6057,58.7414,320245.0
2022-06-17 11:20:00,64.96,64.98,64.79,64.79,182738.0,58.7504,58.7685,58.5967,58.5967,182738.0
2022-06-17 11:25:00,64.79,65.04,64.73,64.96,424136.0,58.5967,58.8228,58.5424,58.7504,424136.0
2022-06-17 11:30:00,64.96,65.13,64.94,64.96,208191.0,58.7504,58.9042,58.7323,58.7504,208191.0
2022-06-17 11:35:00,64.95,64.98,64.81,64.91,103563.0,58.7414,58.7685,58.6148,58.7052,103563.0
2022-06-17 11:40:00,64.9,64.96,64.78,64.79,159109.0,58.6962,58.7504,58.5876,58.5967,159109.0
2022-06-17 11:45:00,64.79,64.87,64.74,64.83,167375.0,58.5967,58.669,58.5514,58.6328,167375.0
2022-06-17 11:50:00,64.82,64.86,64.67,64.8,156000.0,58.6238,58.66,58.4881,58.6057,156000.0
2022-06-17 11:55:00,64.8,64.9,64.74,64.8,122391.0,58.6057,58.6962,58.5514,58.6057,122391.0
2022-06-17 12:00:00,64.81,64.81,64.69,64.72,92815.0,58.6148,58.6148,58.5062,58.5334,92815.0
2022-06-17 12:05:00,64.72,64.81,64.65,64.72,135463.0,58.5334,58.6148,58.4701,58.5334,135463.0
2022-06-17 12:10:00,64.73,64.8,64.66,64.71,251381.0,58.5424,58.6057,58.4791,58.5243,251381.0
2022-06-17 12:15:00,64.71,64.87,64.66,64.69,253119.0,58.5243,58.669,58.4791,58.5062,253119.0
2022-06-17 12:20:00,64.69,64.76,64.64,64.71,357989.0,58.5062,58.5695,58.461,58.5243,357989.0
2022-06-17 12:25:00,64.72,64.87,64.69,64.8,226079.0,58.5334,58.669,58.5062,58.6057,226079.0
2022-06-17 12:30:00,64.81,64.81,64.67,64.7,179230.0,58.6148,58.6148,58.4881,58.5153,179230.0
2022-06-17 12:35:00,64.71,64.77,64.58,64.75,191335.0,58.5243,58.5786,58.4067,58.5605,191335.0
2022-06-17 12:40:00,64.75,64.79,64.57,64.66,123271.0,58.5605,58.5967,58.3977,58.4791,123271.0
2022-06-17 12:45:00,64.67,64.69,64.54,64.58,246023.0,58.4881,58.5062,58.3706,58.4067,246023.0
2022-06-17 12:50:00,64.58,64.6,64.35,64.4,182798.0,58.4067,58.4248,58.1987,58.2439,182798.0
2022-06-17 12:55:00,64.41,64.53,64.38,64.48,175048.0,58.253,58.3615,58.2259,58.3163,175048.0
2022-06-17 13:00:00,64.48,64.7,64.46,64.7,172280.0,58.3163,58.5153,58.2982,58.5153,172280.0
2022-06-17 13:05:00,64.69,64.95,64.68,64.92,338236.0,58.5062,58.7414,58.4972,58.7142,338236.0
2022-06-17 13:10:00,64.93,65.03,64.83,64.96,152978.0,58.7233,58.8137,58.6328,58.7504,152978.0
2022-06-17 13:15:00,64.97,64.99,64.87,64.93,94089.0,58.7595,58.7776,58.669,58.7233,94089.0
2022-06-17 13:20:00,64.92,64.93,64.81,64.93,190799.0,58.7142,58.7233,58.6148,58.7233,190799.0
2022-06-17 13:25:00,64.93,64.94,64.72,64.8,94246.0,58.7233,58.7323,58.5334,58.6057,94246.0
2022-06-17 13:30:00,64.81,64.85,64.68,64.81,79770.0,58.6148,58.6509,58.4972,58.6148,79770.0
2022-06-17 13:35:00,64.81,64.86,64.71,64.76,84121.0,58.6148,58.66,58.5243,58.5695,84121.0
2022-06-17 13:40:00,64.77,64.9,64.74,64.88,132771.0,58.5786,58.6962,58.5514,58.6781,132771.0
2022-06-17 13:45:00,64.87,64.88,64.63,64.73,307928.0,58.669,58.6781,58.452,58.5424,307928.0
2022-06-17 13:50:00,64.72,64.81,64.71,64.77,84409.0,58.5334,58.6148,58.5243,58.5786,84409.0
2022-06-17 13:55:00,64.76,64.87,64.72,64.78,116002.0,58.5695,58.669,58.5334,58.5876,116002.0
2022-06-17 14:00:00,64.78,64.91,64.77,64.82,221746.0,58.5876,58.7052,58.5786,58.6238,221746.0
2022-06-17 14:05:00,64.83,64.91,64.79,64.91,108874.0,58.6328,58.7052,58.5967,58.7052,108874.0
2022-06-17 14:10:00,64.91,64.96,64.86,64.95,114456.0,58.7052,58.7504,58.66,58.7414,114456.0
2022-06-17 14:15:00,64.95,65.03,64.9,65.0,176834.0,58.7414,58.8137,58.6962,58.7866,176834.0
2022-06-17 14:20:00,65.0,65.08,65.0,65.04,125200.0,58.7866,58.8589,58.7866,58.8228,125200.0
2022-06-17 14:25:00,65.05,65.05,64.82,64.84,125945.0,58.8318,58.8318,58.6238,58.6419,125945.0
2022-06-17 14:30:00,64.84,64.88,64.77,64.88,98454.0,58.6419,58.6781,58.5786,58.6781,98454.0
2022-06-17 14:35:00,64.88,65.09,64.86,65.09,88054.0,58.6781,58.868,58.66,58.868,88054.0
2022-06-17 14:40:00,65.1,65.19,65.02,65.02,268050.0,58.877,58.9584,58.8047,58.8047,268050.0
2022-06-17 14:45:00,65.03,65.12,64.98,65.06,207856.0,58.8137,58.8951,58.7685,58.8409,207856.0
2022-06-17 14:50:00,65.05,65.05,64.91,64.94,126376.0,58.8318,58.8318,58.7052,58.7323,126376.0
2022-06-17 14:55:00,64.94,65.01,64.86,64.9,129135.0,58.7323,58.7956,58.66,58.6962,129135.0
2022-06-17 15:00:00,64.91,65.04,64.89,64.9,337145.0,58.7052,58.8228,58.6871,58.6962,337145.0
2022-06-17 15:05:00,64.9,64.94,64.83,64.84,166597.0,58.6962,58.7323,58.6328,58.6419,166597.0
2022-06-17 15:10:00,64.84,64.84,64.58,64.67,214508.0,58.6419,58.6419,58.4067,58.4881,214508.0
2022-06-17 15:15:00,64.67,64.76,64.61,64.66,247983.0,58.4881,58.5695,58.4339,58.4791,247983.0
2022-06-17 15:20:00,64.67,64.87,64.64,64.82,258676.0,58.4881,58.669,58.461,58.6238,258676.0
2022-06-17 15:25:00,64.82,64.93,64.81,64.92,190161.0,58.6238,58.7233,58.6148,58.7142,190161.0
2022-06-17 15:30:00,64.93,64.94,64.69,64.78,316533.0,58.7233,58.7323,58.5062,58.5876,316533.0
2022-06-17 15:35:00,64.78,64.84,64.74,64.82,309044.0,58.5876,58.6419,58.5514,58.6238,309044.0
2022-06-17 15:40:00,64.81,64.87,64.74,64.79,440057.0,58.6148,58.669,58.5514,58.5967,440057.0
2022-06-17 15:45:00,64.79,64.81,64.68,64.79,539398.0,58.5967,58.6148,58.4972,58.5967,539398.0
2022-06-17 15:50:00,64.79,64.84,64.66,64.83,937993.0,58.5967,58.6419,58.4791,58.6328,937993.0
2022-06-17 15:55:00,64.82,64.96,64.81,64.86,1569705.0,58.6238,58.7504,58.6148,58.66,1569705.0
2022-06-21 09:30:00,64.58,64.86,64.51,64.53,443190.0,58.8658,59.121,58.802,58.8202,443190.0
2022-06-21 09:35:00,64.52,64.87,64.42,64.86,434732.0,58.8111,59.1301,58.7199,59.121,434732.0
2022-06-21 09:40:00,64.85,65.01,64.82,64.99,185456.0,59.1119,59.2577,59.0845,59.2395,185456.0
2022-06-21 09:45:00,65.0,65.15,64.97,65.13,178489.0,59.2486,59.3853,59.2213,59.3671,178489.0
2022-06-21 09:50:00,65.14,65.14,65.02,65.03,156900.0,59.3762,59.3762,59.2668,59.2759,156900.0
2022-06-21 09:55:00,65.04,65.07,64.81,64.81,566752.0,59.2851,59.3124,59.0754,59.0754,566752.0
2022-06-21 10:00:00,64.81,64.99,64.78,64.94,262980.0,59.0754,59.2395,59.0481,59.1939,262980.0
2022-06-21 10:05:00,64.94,64.98,64.87,64.91,147620.0,59.1939,59.2304,59.1301,59.1666,147620.0
2022-06-21 10:10:00,64.92,64.95,64.78,64.81,157907.0,59.1757,59.203,59.0481,59.0754,157907.0
2022-06-21 10:15:00,64.81,64.84,64.7,64.77,161946.0,59.0754,59.1028,58.9751,59.039,161946.0
2022-06-21 10:20:00,64.76,64.96,64.76,64.9,109987.0,59.0298,59.2121,59.0298,59.1575,109987.0
2022-06-21 10:25:00,64.9,65.03,64.87,65.03,89583.0,59.1575,59.2759,59.1301,59.2759,89583.0
2022-06-21 10:30:00,65.03,65.18,65.0,65.15,176234.0,59.2759,59.4127,59.2486,59.3853,176234.0
2022-06-21 10:35:00,65.15,65.22,65.13,65.22,194513.0,59.3853,59.4491,59.3671,59.4491,194513.0
2022-06-21 10:40:00,65.21,65.24,65.15,65.23,265357.0,59.44,59.4674,59.3853,59.4583,265357.0
2022-06-21 10:45:00,65.22,65.26,65.15,65.21,187465.0,59.4491,59.4856,59.3853,59.44,187465.0
2022-06-21 10:50:00,65.22,65.27,65.19,65.26,146465.0,59.4491,59.4947,59.4218,59.4856,146465.0
2022-06-21 10:55:00,65.26,65.33,65.23,65.29,289982.0,59.4856,59.5494,59.4583,59.5129,289982.0
2022-06-21 11:00:00,65.3,65.39,65.28,65.38,200721.0,59.5221,59.6041,59.5038,59.595,200721.0
2022-06-21 11:05:00,65.38,65.38,65.32,65.35,188846.0,59.595,59.595,59.5403,59.5676,188846.0
2022-06-21 11:10:00,65.35,65.36,65.23,65.31,576437.0,59.5676,59.5767,59.4583,59.5312,576437.0
2022-06-21 11:15:00,65.31,65.4,65.27,65.39,113688.0,59.5312,59.6132,59.4947,59.6041,113688.0
2022-06-21 11:20:00,65.39,65.43,65.38,65.4,134219.0,59.6041,59.6406,59.595,59.6132,134219.0
2022-06-21 11:25:00,65.4,65.47,65.37,65.46,211118.0,59.6132,59.677,59.5859,59.6679,211118.0
2022-06-21 11:30:00,65.45,65.57,65.44,65.57,119618.0,59.6588,59.7682,59.6497,59.7682,119618.0
2022-06-21 11:35:00,65.57,65.61,65.42,65.46,91001.0,59.7682,59.8046,59.6314,59.6679,91001.0
2022-06-21 11:40:00,65.46,65.52,65.41,65.45,145443.0,59.6679,59.7226,59.6223,59.6588,145443.0
2022-06-21 11:45:00,65.46,65.48,65.38,65.45,180117.0,59.6679,59.6861,59.595,59.6588,180117.0
2022-06-21 11:50:00,65.45,65.49,65.4,65.4,72954.0,59.6588,59.6952,59.6132,59.6132,72954.0
2022-06-21 11:55:00,65.4,65.43,65.31,65.31,73007.0,59.6132,59.6406,59.5312,59.5312,73007.0
2022-06-21 12:00:00,65.32,65.41,65.31,65.35,104846.0,59.5403,59.6223,59.5312,59.5676,104846.0
2022-06-21 12:05:00,65.34,65.44,65.33,65.43,65761.0,59.5585,59.6497,59.5494,59.6406,65761.0
2022-06-21 12:10:00,65.42,65.45,65.32,65.33,83177.0,59.6314,59.6588,59.5403,59.5494,83177.0
2022-06-21 12:15:00,65.34,65.41,65.31,65.39,72731.0,59.5585,59.6223,59.5312,59.6041,72731.0
2022-06-21 12:20:00,65.39,65.46,65.36,65.42,70579.0,59.6041,59.6679,59.5767,59.6314,70579.0
2022-06-21 12:25:00,65.42,65.44,65.35,65.37,74836.0,59.6314,59.6497,59.5676,59.5859,74836.0
2022-06-21 12:30:00,65.38,65.38,65.26,65.36,94960.0,59.595,59.595,59.4856,59.5767,94960.0
2022-06-21 12:35:00,65.37,65.39,65.33,65.34,88460.0,59.5859,59.6041,59.5494,59.5585,88460.0
2022-06-21 12:40:00,65.34,65.41,65.29,65.41,137599.0,59.5585,59.6223,59.5129,59.6223,137599.0
2022-06-21 12:45:00,65.41,65.42,65.33,65.38,48069.0,59.6223,59.6314,59.5494,59.595,48069.0
2022-06-21 12:50:00,65.38,65.42,65.36,65.41,172384.0,59.595,59.6314,59.5767,59.6223,172384.0
2022-06-21 12:55:00,65.4,65.47,65.39,65.47,178380.0,59.6132,59.677,59.6041,59.677,178380.0
2022-06-21 13:00:00,65.47,65.53,65.45,65.52,224726.0,59.677,59.7317,59.6588,59.7226,224726.0
2022-06-21 13:05:00,65.53,65.63,65.5,65.63,226391.0,59.7317,59.8229,59.7044,59.8229,226391.0
2022-06-21 13:10:00,65.63,65.63,65.56,65.58,44552.0,59.8229,59.8229,59.7591,59.7773,44552.0
2022-06-21 13:15:00,65.58,65.61,65.55,65.56,144866.0,59.7773,59.8046,59.7499,59.7591,144866.0
2022-06-21 13:20:00,65.56,65.57,65.45,65.48,126220.0,59.7591,59.7682,59.6588,59.6861,126220.0
2022-06-21 13:25:00,65.48,65.52,65.47,65.48,68088.0,59.6861,59.7226,59.677,59.6861,68088.0
2022-06-21 13:30:00,65.48,65.52,65.47,65.5,70461.0,59.6861,59.7226,59.677,59.7044,70461.0
2022-06-21 13:35:00,65.49,65.51,65.44,65.46,92878.0,59.6952,59.7135,59.6497,59.6679,92878.0
2022-06-21 13:40:00,65.47,65.55,65.44,65.54,120134.0,59.677,59.7499,59.6497,59.7408,120134.0
2022-06-21 13:45:00,65.54,65.54,65.45,65.52,108540.0,59.7408,59.7408,59.6588,59.7226,108540.0
2022-06-21 13:50:00,65.51,65.54,65.47,65.48,62515.0,59.7135,59.7408,59.677,59.6861,62515.0
2022-06-21 13:55:00,65.47,65.47,65.4,65.42,73455.0,59.677,59.677,59.6132,59.6314,73455.0
2022-06-21 14:00:00,65.42,65.47,65.38,65.46,86074.0,59.6314,59.677,59.595,59.6679,86074.0
2022-06-21 14:05:00,65.46,65.59,65.45,65.58,228334.0,59.6679,59.7864,59.6588,59.7773,228334.0
2022-06-21 14:10:00,65.58,65.69,65.58,65.63,90827.0,59.7773,59.8776,59.7773,59.8229,90827.0
2022-06-21 14:15:00,65.64,65.71,65.62,65.7,159588.0,59.832,59.8958,59.8137,59.8867,159588.0
2022-06-21 14:20:00,65.7,65.71,65.66,65.69,356629.0,59.8867,59.8958,59.8502,59.8776,356629.0
2022-06-21 14:25:00,65.68,65.76,65.68,65.75,143282.0,59.8684,59.9414,59.8684,59.9322,143282.0
2022-06-21 14:30:00,65.75,65.79,65.72,65.78,146505.0,59.9322,59.9687,59.9049,59.9596,146505.0
2022-06-21 14:35:00,65.79,65.81,65.76,65.78,212622.0,59.9687,59.9869,59.9414,59.9596,212622.0
2022-06-21 14:40:00,65.78,65.88,65.76,65.87,328032.0,59.9596,60.0507,59.9414,60.0416,328032.0
2022-06-21 14:45:00,65.86,65.89,65.77,65.78,448364.0,60.0325,60.0599,59.9505,59.9596,448364.0
2022-06-21 14:50:00,65.78,65.91,65.78,65.89,201881.0,59.9596,60.0781,59.9596,60.0599,201881.0
2022-06-21 14:55:00,65.89,65.93,65.87,65.9,198884.0,60.0599,60.0963,60.0416,60.069,198884.0
2022-06-21 15:00:00,65.9,65.94,65.86,65.87,285769.0,60.069,60.1054,60.0325,60.0416,285769.0
2022-06-21 15:05:00,65.88,65.89,65.78,65.81,270552.0,60.0507,60.0599,59.9596,59.9869,270552.0
2022-06-21 15:10:00,65.82,65.85,65.78,65.78,211987.0,59.996,60.0234,59.9596,59.9596,211987.0
2022-06-21 15:15:00,65.78,65.82,65.73,65.74,194146.0,59.9596,59.996,59.914,59.9231,194146.0
2022-06-21 15:20:00,65.74,65.83,65.73,65.83,139454.0,59.9231,60.0052,59.914,60.0052,139454.0
2022-06-21 15:25:00,65.82,65.83,65.72,65.76,322894.0,59.996,60.0052,59.9049,59.9414,322894.0
2022-06-21 15:30:00,65.76,65.77,65.68,65.73,248430.0,59.9414,59.9505,59.8684,59.914,248430.0
2022-06-21 15:35:00,65.72,65.73,65.66,65.69,270449.0,59.9049,59.914,59.8502,59.8776,270449.0
2022-06-21 15:40:00,65.7,65.71,65.61,65.64,324027.0,59.8867,59.8958,59.8046,59.832,324027.0
2022-06-21 15:45:00,65.64,65.7,65.62,65.7,416736.0,59.832,59.8867,59.8137,59.8867,416736.0
2022-06-21 15:50:00,65.7,65.76,65.56,65.64,897715.0,59.8867,59.9414,59.7591,59.832,897715.0
2022-06-21 15:55:00,65.65,65.67,65.56,65.59,1094324.0,59.8411,59.8593,59.7591,59.7864,1094324.0
2022-06-22 09:30:00,65.23,65.67,65.21,65.5,493174.0,59.4583,59.8593,59.44,59.7044,493174.0
2022-06-22 09:35:00,65.5,65.63,65.38,65.58,163524.0,59.7044,59.8229,59.595,59.7773,163524.0
2022-06-22 09:40:00,65.57,65.77,65.56,65.73,196342.0,59.7682,59.9505,59.7591,59.914,196342.0
2022-06-22 09:45:00,65.74,65.94,65.71,65.91,284619.0,59.9231,60.1054,59.8958,60.0781,284619.0
2022-06-22 09:50:00,65.91,66.04,65.76,66.0,262464.0,60.0781,60.1966,59.9414,60.1601,262464.0
2022-06-22 09:55:00,66.0,66.03,65.82,65.82,220415.0,60.1601,60.1875,59.996,59.996,220415.0
2022-06-22 10:00:00,65.82,65.86,65.67,65.74,176420.0,59.996,60.0325,59.8593,59.9231,176420.0
2022-06-22 10:05:00,65.74,65.87,65.69,65.83,198068.0,59.9231,60.0416,59.8776,60.0052,198068.0
2022-06-22 10:10:00,65.83,65.92,65.76,65.84,193827.0,60.0052,60.0872,59.9414,60.0143,193827.0
2022-06-22 10:15:00,65.83,66.09,65.82,66.07,252608.0,60.0052,60.2422,59.996,60.2239,252608.0
2022-06-22 10:20:00,66.07,66.17,65.99,66.17,191920.0,60.2239,60.3151,60.151,60.3151,191920.0
2022-06-22 10:25:00,66.17,66.17,66.06,66.14,343598.0,60.3151,60.3151,60.2148,60.2877,343598.0
2022-06-22 10:30:00,66.13,66.22,66.09,66.14,243513.0,60.2786,60.3607,60.2422,60.2877,243513.0
2022-06-22 10:35:00,66.14,66.21,66.09,66.16,230138.0,60.2877,60.3515,60.2422,60.306,230138.0
2022-06-22 10:40:00,66.16,66.17,66.04,66.05,333510.0,60.306,60.3151,60.1966,60.2057,333510.0
2022-06-22 10:45:00,66.05,66.12,66.0,66.08,297065.0,60.2057,60.2695,60.1601,60.233,297065.0
2022-06-22 10:50:00,66.08,66.13,65.99,66.0,117787.0,60.233,60.2786,60.151,60.1601,117787.0
2022-06-22 10:55:00,65.99,66.07,65.97,66.07,202402.0,60.151,60.2239,60.1328,60.2239,202402.0
2022-06-22 11:00:00,66.07,66.08,65.86,65.89,140669.0,60.2239,60.233,60.0325,60.0599,140669.0
2022-06-22 11:05:00,65.88,66.0,65.82,65.99,93419.0,60.0507,60.1601,59.996,60.151,93419.0
2022-06-22 11:10:00,65.99,66.11,65.95,66.1,58056.0,60.151,60.2604,60.1145,60.2513,58056.0
2022-06-22 11:15:00,66.1,66.28,66.1,66.26,194201.0,60.2513,60.4153,60.2513,60.3971,194201.0
2022-06-22 11:20:00,66.26,66.3,66.24,66.26,106697.0,60.3971,60.4336,60.3789,60.3971,106697.0
2022-06-22 11:25:00,66.27,66.35,66.26,66.27,66581.0,60.4062,60.4792,60.3971,60.4062,66581.0
2022-06-22 11:30:00,66.27,66.38,66.26,66.28,79377.0,60.4062,60.5065,60.3971,60.4153,79377.0
2022-06-22 11:35:00,66.27,66.38,66.27,66.36,240602.0,60.4062,60.5065,60.4062,60.4883,240602.0
2022-06-22 11:40:00,66.36,66.36,66.21,66.21,222333.0,60.4883,60.4883,60.3515,60.3515,222333.0
2022-06-22 11:45:00,66.2,66.29,66.16,66.28,133441.0,60.3424,60.4245,60.306,60.4153,133441.0
2022-06-22 11:50:00,66.28,66.31,66.17,66.22,78961.0,60.4153,60.4427,60.3151,60.3607,78961.0
2022-06-22 11:55:00,66.22,66.25,66.15,66.16,78715.0,60.3607,60.388,60.2968,60.306,78715.0
2022-06-22 12:00:00,66.17,66.35,66.16,66.26,253458.0,60.3151,60.4792,60.306,60.3971,253458.0
2022-06-22 12:05:00,66.25,66.25,66.15,66.22,99754.0,60.388,60.388,60.2968,60.3607,99754.0
2022-06-22 12:10:00,66.22,66.38,66.22,66.33,80742.0,60.3607,60.5065,60.3607,60.4609,80742.0
2022-06-22 12:15:00,66.33,66.45,66.33,66.42,85194.0,60.4609,60.5703,60.4609,60.543,85194.0
2022-06-22 12:20:00,66.41,66.5,66.38,66.4,62569.0,60.5338,60.6159,60.5065,60.5247,62569.0
2022-06-22 12:25:00,66.39,66.41,66.32,66.32,54257.0,60.5156,60.5338,60.4518,60.4518,54257.0
2022-06-22 12:30:00,66.31,66.44,66.31,66.41,88554.0,60.4427,60.5612,60.4427,60.5338,88554.0
2022-06-22 12:35:00,66.41,66.46,66.4,66.42,83175.0,60.5338,60.5794,60.5247,60.543,83175.0
2022-06-22 12:40:00,66.41,66.54,66.41,66.52,76381.0,60.5338,60.6523,60.5338,60.6341,76381.0
2022-06-22 12:45:00,66.52,66.54,66.43,66.46,63775.0,60.6341,60.6523,60.5521,60.5794,63775.0
2022-06-22 12:50:00,66.46,66.51,66.42,66.43,105441.0,60.5794,60.625,60.543,60.5521,105441.0
2022-06-22 12:55:00,66.43,66.5,66.42,66.5,82275.0,60.5521,60.6159,60.543,60.6159,82275.0
2022-06-22 13:00:00,66.5,66.5,66.32,66.34,133940.0,60.6159,60.6159,60.4518,60.47,133940.0
2022-06-22 13:05:00,66.34,66.48,66.33,66.45,109548.0,60.47,60.5976,60.4609,60.5703,109548.0
2022-06-22 13:10:00,66.45,66.49,66.43,66.44,42539.0,60.5703,60.6068,60.5521,60.5612,42539.0
2022-06-22 13:15:00,66.44,66.47,66.4,66.47,83271.0,60.5612,60.5885,60.5247,60.5885,83271.0
2022-06-22 13:20:00,66.46,66.49,66.41,66.48,58759.0,60.5794,60.6068,60.5338,60.5976,58759.0
2022-06-22 13:25:00,66.48,66.5,66.41,66.47,79695.0,60.5976,60.6159,60.5338,60.5885,79695.0
2022-06-22 13:30:00,66.47,66.48,66.33,66.33,51249.0,60.5885,60.5976,60.4609,60.4609,51249.0
2022-06-22 13:35:00,66.33,66.42,66.28,66.41,59277.0,60.4609,60.543,60.4153,60.5338,59277.0
2022-06-22 13:40:00,66.41,66.44,66.38,66.43,159777.0,60.5338,60.5612,60.5065,60.5521,159777.0
2022-06-22 13:45:00,66.43,66.5,66.41,66.49,36227.0,60.5521,60.6159,60.5338,60.6068,36227.0
2022-06-22 13:50:00,66.49,66.52,66.41,66.44,90028.0,60.6068,60.6341,60.5338,60.5612,90028.0
2022-06-22 13:55:00,66.43,66.5,66.4,66.5,76227.0,60.5521,60.6159,60.5247,60.6159,76227.0
2022-06-22 14:00:00,66.5,66.56,66.47,66.56,74823.0,60.6159,60.6706,60.5885,60.6706,74823.0
2022-06-22 14:05:00,66.56,66.73,66.54,66.71,199750.0,60.6706,60.8255,60.6523,60.8073,199750.0
2022-06-22 14:10:00,66.71,66.71,66.6,66.64,62411.0,60.8073,60.8073,60.707,60.7435,62411.0
2022-06-22 14:15:00,66.64,66.71,66.63,66.67,140427.0,60.7435,60.8073,60.7344,60.7708,140427.0
2022-06-22 14:20:00,66.67,66.67,66.55,66.59,142460.0,60.7708,60.7708,60.6615,60.6979,142460.0
2022-06-22 14:25:00,66.58,66.59,66.51,66.56,114820.0,60.6888,60.6979,60.625,60.6706,114820.0
2022-06-22 14:30:00,66.58,66.69,66.57,66.69,182934.0,60.6888,60.7891,60.6797,60.7891,182934.0
2022-06-22 14:35:00,66.69,66.71,66.63,66.64,174600.0,60.7891,60.8073,60.7344,60.7435,174600.0
2022-06-22 14:40:00,66.65,66.66,66.56,66.59,74340.0,60.7526,60.7617,60.6706,60.6979,74340.0
2022-06-22 14:45:00,66.59,66.67,66.57,66.62,102995.0,60.6979,60.7708,60.6797,60.7253,102995.0
2022-06-22 14:50:00,66.62,66.69,66.58,66.67,91385.0,60.7253,60.7891,60.6888,60.7708,91385.0
2022-06-22 14:55:00,66.67,66.74,66.66,66.7,56394.0,60.7708,60.8346,60.7617,60.7982,56394.0
2022-06-22 15:00:00,66.7,66.75,66.66,66.73,158641.0,60.7982,60.8438,60.7617,60.8255,158641.0
2022-06-22 15:05:00,66.74,66.76,66.59,66.6,163062.0,60.8346,60.8529,60.6979,60.707,163062.0
2022-06-22 15:10:00,66.59,66.62,66.53,66.62,86043.0,60.6979,60.7253,60.6432,60.7253,86043.0
2022-06-22 15:15:00,66.62,66.68,66.58,66.59,89744.0,60.7253,60.78,60.6888,60.6979,89744.0
2022-06-22 15:20:00,66.59,66.69,66.59,66.66,138508.0,60.6979,60.7891,60.6979,60.7617,138508.0
2022-06-22 15:25:00,66.65,66.65,66.49,66.53,157879.0,60.7526,60.7526,60.6068,60.6432,157879.0
2022-06-22 15:30:00,66.53,66.62,66.51,66.57,162968.0,60.6432,60.7253,60.625,60.6797,162968.0
2022-06-22 15:35:00,66.57,66.58,66.45,66.51,418738.0,60.6797,60.6888,60.5703,60.625,418738.0
2022-06-22 15:40:00,66.51,66.55,66.44,66.49,220064.0,60.625,60.6615,60.5612,60.6068,220064.0
2022-06-22 15:45:00,66.49,66.49,66.33,66.4,363723.0,60.6068,60.6068,60.4609,60.5247,363723.0
2022-06-22 15:50:00,66.39,66.48,66.3,66.47,718800.0,60.5156,60.5976,60.4336,60.5885,718800.0
2022-06-22 15:55:00,66.48,66.49,66.24,66.25,813799.0,60.5976,60.6068,60.3789,60.388,813799.0
2022-06-23 09:30:00,66.66,66.87,66.57,66.87,420016.0,60.7617,60.9531,60.6797,60.9531,420016.0
2022-06-23 09:35:00,66.86,67.04,66.75,67.04,325745.0,60.944,61.1081,60.8438,61.1081,325745.0
2022-06-23 09:40:00,67.05,67.29,67.03,67.22,305509.0,61.1172,61.336,61.099,61.2722,305509.0
2022-06-23 09:45:00,67.23,67.28,67.08,67.19,316361.0,61.2813,61.3269,61.1446,61.2448,316361.0
2022-06-23 09:50:00,67.19,67.26,67.05,67.17,320208.0,61.2448,61.3086,61.1172,61.2266,320208.0
2022-06-23 09:55:00,67.16,67.34,67.12,67.31,401057.0,61.2175,61.3816,61.181,61.3542,401057.0
2022-06-23 10:00:00,67.31,67.4,67.1,67.23,311747.0,61.3542,61.4362,61.1628,61.2813,311747.0
2022-06-23 10:05:00,67.24,67.26,67.06,67.15,388781.0,61.2904,61.3086,61.1263,61.2084,388781.0
2022-06-23 10:10:00,67.16,67.31,67.13,67.25,667845.0,61.2175,61.3542,61.1901,61.2995,667845.0
2022-06-23 10:15:00,67.26,67.3,67.22,67.29,202479.0,61.3086,61.3451,61.2722,61.336,202479.0
2022-06-23 10:20:00,67.3,67.4,67.29,67.38,220353.0,61.3451,61.4362,61.336,61.418,220353.0
2022-06-23 10:25:00,67.38,67.4,67.24,67.27,161521.0,61.418,61.4362,61.2904,61.3177,161521.0
2022-06-23 10:30:00,67.28,67.34,67.15,67.15,299473.0,61.3269,61.3816,61.2084,61.2084,299473.0
2022-06-23 10:35:00,67.15,67.28,67.14,67.27,171421.0,61.2084,61.3269,61.1992,61.3177,171421.0
2022-06-23 10:40:00,67.28,67.38,67.22,67.26,275282.0,61.3269,61.418,61.2722,61.3086,275282.0
2022-06-23 10:45:00,67.27,67.49,67.26,67.36,151070.0,61.3177,61.5183,61.3086,61.3998,151070.0
2022-06-23 10:50:00,67.35,67.47,67.32,67.35,279857.0,61.3907,61.5001,61.3633,61.3907,279857.0
2022-06-23 10:55:00,67.36,67.5,67.35,67.5,156236.0,61.3998,61.5274,61.3907,61.5274,156236.0
2022-06-23 11:00:00,67.51,67.51,67.44,67.45,349178.0,61.5365,61.5365,61.4727,61.4818,349178.0
2022-06-23 11:05:00,67.45,67.56,67.44,67.56,263851.0,61.4818,61.5821,61.4727,61.5821,263851.0
2022-06-23 11:10:00,67.56,67.6,67.51,67.54,136163.0,61.5821,61.6185,61.5365,61.5639,136163.0
2022-06-23 11:15:00,67.54,67.57,67.48,67.54,196141.0,61.5639,61.5912,61.5092,61.5639,196141.0
2022-06-23 11:20:00,67.54,67.57,67.39,67.4,211213.0,61.5639,61.5912,61.4271,61.4362,211213.0
2022-06-23 11:25:00,67.39,67.45,67.3,67.3,154708.0,61.4271,61.4818,61.3451,61.3451,154708.0
2022-06-23 11:30:00,67.31,67.33,67.12,67.19,176294.0,61.3542,61.3724,61.181,61.2448,176294.0
2022-06-23 11:35:00,67.19,67.24,67.13,67.17,138765.0,61.2448,61.2904,61.1901,61.2266,138765.0
2022-06-23 11:40:00,67.17,67.2,67.12,67.16,83150.0,61.2266,61.2539,61.181,61.2175,83150.0
2022-06-23 11:45:00,67.15,67.19,67.08,67.16,100833.0,61.2084,61.2448,61.1446,61.2175,100833.0
2022-06-23 11:50:00,67.15,67.16,67.0,67.03,116459.0,61.2084,61.2175,61.0716,61.099,116459.0
2022-06-23 11:55:00,67.02,67.07,66.98,67.02,127526.0,61.0899,61.1354,61.0534,61.0899,127526.0
2022-06-23 12:00:00,67.02,67.07,66.93,66.97,144045.0,61.0899,61.1354,61.0078,61.0443,144045.0
2022-06-23 12:05:00,66.97,67.09,66.94,67.06,159268.0,61.0443,61.1537,61.0169,61.1263,159268.0
2022-06-23 12:10:00,67.06,67.18,67.06,67.14,103242.0,61.1263,61.2357,61.1263,61.1992,103242.0
2022-06-23 12:15:00,67.14,67.26,67.1,67.23,258069.0,61.1992,61.3086,61.1628,61.2813,258069.0
2022-06-23 12:20:00,67.23,67.29,67.17,67.21,191034.0,61.2813,61.336,61.2266,61.2631,191034.0
2022-06-23 12:25:00,67.22,67.24,67.12,67.13,193416.0,61.2722,61.2904,61.181,61.1901,193416.0
2022-06-23 12:30:00,67.13,67.18,67.11,67.14,116238.0,61.1901,61.2357,61.1719,61.1992,116238.0
2022-06-23 12:35:00,67.14,67.22,67.1,67.19,192952.0,61.1992,61.2722,61.1628,61.2448,192952.0
2022-06-23 12:40:00,67.2,67.29,67.16,67.23,144303.0,61.2539,61.336,61.2175,61.2813,144303.0
2022-06-23 12:45:00,67.23,67.41,67.21,67.36,154198.0,61.2813,61.4454,61.2631,61.3998,154198.0
2022-06-23 12:50:00,67.36,67.4,67.28,67.4,184694.0,61.3998,61.4362,61.3269,61.4362,184694.0
2022-06-23 12:55:00,67.39,67.46,67.33,67.34,137091.0,61.4271,61.4909,61.3724,61.3816,137091.0
2022-06-23 13:00:00,67.35,67.4,67.3,67.37,155022.0,61.3907,61.4362,61.3451,61.4089,155022.0
2022-06-23 13:05:00,67.37,67.45,67.36,67.42,183506.0,61.4089,61.4818,61.3998,61.4545,183506.0
2022-06-23 13:10:00,67.42,67.43,67.37,67.42,234522.0,61.4545,61.4636,61.4089,61.4545,234522.0
2022-06-23 13:15:00,67.42,67.44,67.36,67.37,232498.0,61.4545,61.4727,61.3998,61.4089,232498.0
2022-06-23 13:20:00,67.37,67.46,67.33,67.39,117471.0,61.4089,61.4909,61.3724,61.4271,117471.0
2022-06-23 13:25:00,67.39,67.47,67.37,67.38,98032.0,61.4271,61.5001,61.4089,61.418,98032.0
2022-06-23 13:30:00,67.37,67.43,67.35,67.4,125157.0,61.4089,61.4636,61.3907,61.4362,125157.0
2022-06-23 13:35:00,67.4,67.41,67.31,67.33,110390.0,61.4362,61.4454,61.3542,61.3724,110390.0
2022-06-23 13:40:00,67.32,67.35,67.26,67.34,89570.0,61.3633,61.3907,61.3086,61.3816,89570.0
2022-06-23 13:45:00,67.34,67.44,67.31,67.44,84669.0,61.3816,61.4727,61.3542,61.4727,84669.0
2022-06-23 13:50:00,67.44,67.49,67.42,67.47,112038.0,61.4727,61.5183,61.4545,61.5001,112038.0
2022-06-23 13:55:00,67.47,67.54,67.46,67.53,100743.0,61.5001,61.5639,61.4909,61.5547,100743.0
2022-06-23 14:00:00,67.53,67.59,67.48,67.56,206436.0,61.5547,61.6094,61.5092,61.5821,206436.0
2022-06-23 14:05:00,67.56,67.57,67.52,67.57,110460.0,61.5821,61.5912,61.5456,61.5912,110460.0
2022-06-23 14:10:00,67.56,67.62,67.54,67.61,100172.0,61.5821,61.6368,61.5639,61.6277,100172.0
2022-06-23 14:15:00,67.62,67.63,67.55,67.59,90351.0,61.6368,61.6459,61.573,61.6094,90351.0
2022-06-23 14:20:00,67.59,67.65,67.58,67.65,97410.0,61.6094,61.6641,61.6003,61.6641,97410.0
2022-06-23 14:25:00,67.65,67.65,67.57,67.62,150539.0,61.6641,61.6641,61.5912,61.6368,150539.0
2022-06-23 14:30:00,67.61,67.74,67.61,67.72,144214.0,61.6277,61.7462,61.6277,61.7279,144214.0
2022-06-23 14:35:00,67.7,67.71,67.61,67.67,217798.0,61.7097,61.7188,61.6277,61.6824,217798.0
2022-06-23 14:40:00,67.68,67.7,67.64,67.66,264881.0,61.6915,61.7097,61.655,61.6732,264881.0
2022-06-23 14:45:00,67.66,67.66,67.6,67.66,125791.0,61.6732,61.6732,61.6185,61.6732,125791.0
2022-06-23 14:50:00,67.66,67.67,67.61,67.62,104849.0,61.6732,61.6824,61.6277,61.6368,104849.0
2022-06-23 14:55:00,67.63,67.67,67.58,67.67,177372.0,61.6459,61.6824,61.6003,61.6824,177372.0
2022-06-23 15:00:00,67.67,67.68,67.63,67.65,233190.0,61.6824,61.6915,61.6459,61.6641,233190.0
2022-06-23 15:05:00,67.64,67.67,67.58,67.61,148929.0,61.655,61.6824,61.6003,61.6277,148929.0
2022-06-23 15:10:00,67.61,67.62,67.53,67.57,122203.0,61.6277,61.6368,61.5547,61.5912,122203.0
2022-06-23 15:15:00,67.58,67.61,67.53,67.58,156390.0,61.6003,61.6277,61.5547,61.6003,156390.0
2022-06-23 15:20:00,67.59,67.66,67.57,67.62,213812.0,61.6094,61.6732,61.5912,61.6368,213812.0
2022-06-23 15:25:00,67.61,67.68,67.6,67.63,364438.0,61.6277,61.6915,61.6185,61.6459,364438.0
2022-06-23 15:30:00,67.63,67.81,67.62,67.8,255223.0,61.6459,61.81,61.6368,61.8009,255223.0
2022-06-23 15:35:00,67.81,67.81,67.71,67.76,755729.0,61.81,61.81,61.7188,61.7644,755729.0
2022-06-23 15:40:00,67.76,67.82,67.72,67.8,307059.0,61.7644,61.8191,61.7279,61.8009,307059.0
2022-06-23 15:45:00,67.8,67.94,67.8,67.89,560748.0,61.8009,61.9285,61.8009,61.8829,560748.0
2022-06-23 15:50:00,67.88,67.95,67.81,67.81,918273.0,61.8738,61.9376,61.81,61.81,918273.0
2022-06-23 15:55:00,67.81,67.86,67.77,67.82,706985.0,61.81,61.8555,61.7735,61.8191,706985.0
2022-06-24 09:30:00,68.1,68.19,68.0,68.08,305500.0,62.0743,62.1563,61.9832,62.0561,305500.0
2022-06-24 09:35:00,68.07,68.2,67.92,68.03,278180.0,62.047,62.1655,61.9102,62.0105,278180.0
2022-06-24 09:40:00,68.03,68.4,68.03,68.31,356254.0,62.0105,62.3478,62.0105,62.2657,356254.0
2022-06-24 09:45:00,68.31,68.39,68.16,68.37,280980.0,62.2657,62.3386,62.129,62.3204,280980.0
2022-06-24 09:50:00,68.36,68.41,68.22,68.32,124202.0,62.3113,62.3569,62.1837,62.2748,124202.0
2022-06-24 09:55:00,68.31,68.36,68.23,68.26,166553.0,62.2657,62.3113,62.1928,62.2201,166553.0
2022-06-24 10:00:00,68.3,68.6,68.24,68.47,587479.0,62.2566,62.5301,62.2019,62.4116,587479.0
2022-06-24 10:05:00,68.47,68.55,68.32,68.48,169447.0,62.4116,62.4845,62.2748,62.4207,169447.0
2022-06-24 10:10:00,68.47,68.49,68.33,68.39,180190.0,62.4116,62.4298,62.284,62.3386,180190.0
2022-06-24 10:15:00,68.38,68.55,68.37,68.52,66113.0,62.3295,62.4845,62.3204,62.4571,66113.0
2022-06-24 10:20:00,68.53,68.56,68.41,68.42,148049.0,62.4663,62.4936,62.3569,62.366,148049.0
2022-06-24 10:25:00,68.41,68.43,68.24,68.28,205461.0,62.3569,62.3751,62.2019,62.2384,205461.0
2022-06-24 10:30:00,68.29,68.34,68.21,68.24,241862.0,62.2475,62.2931,62.1746,62.2019,241862.0
2022-06-24 10:35:00,68.25,68.29,68.15,68.16,90190.0,62.211,62.2475,62.1199,62.129,90190.0
2022-06-24 10:40:00,68.16,68.33,68.15,68.31,178936.0,62.129,62.284,62.1199,62.2657,178936.0
2022-06-24 10:45:00,68.31,68.45,68.28,68.44,173329.0,62.2657,62.3933,62.2384,62.3842,173329.0
2022-06-24 10:50:00,68.45,68.48,68.32,68.34,116949.0,62.3933,62.4207,62.2748,62.2931,116949.0
2022-06-24 10:55:00,68.33,68.39,68.28,68.29,207062.0,62.284,62.3386,62.2384,62.2475,207062.0
2022-06-24 11:00:00,68.3,68.33,68.25,68.28,165506.0,62.2566,62.284,62.211,62.2384,165506.0
2022-06-24 11:05:00,68.29,68.32,68.22,68.3,139456.0,62.2475,62.2748,62.1837,62.2566,139456.0
2022-06-24 11:10:00,68.3,68.43,68.3,68.43,69798.0,62.2566,62.3751,62.2566,62.3751,69798.0
2022-06-24 11:15:00,68.42,68.51,68.4,68.5,99162.0,62.366,62.448,62.3478,62.4389,99162.0
2022-06-24 11:20:00,68.5,68.56,68.48,68.5,71218.0,62.4389,62.4936,62.4207,62.4389,71218.0
2022-06-24 11:25:00,68.5,68.53,68.46,68.5,83213.0,62.4389,62.4663,62.4025,62.4389,83213.0
2022-06-24 11:30:00,68.5,68.53,68.42,68.48,347788.0,62.4389,62.4663,62.366,62.4207,347788.0
2022-06-24 11:35:00,68.47,68.53,68.43,68.5,129956.0,62.4116,62.4663,62.3751,62.4389,129956.0
2022-06-24 11:40:00,68.5,68.61,68.48,68.61,111957.0,62.4389,62.5392,62.4207,62.5392,111957.0
2022-06-24 11:45:00,68.61,68.61,68.51,68.52,133077.0,62.5392,62.5392,62.448,62.4571,133077.0
2022-06-24 11:50:00,68.52,68.61,68.5,68.56,83076.0,62.4571,62.5392,62.4389,62.4936,83076.0
2022-06-24 11:55:00,68.57,68.57,68.49,68.55,166869.0,62.5027,62.5027,62.4298,62.4845,166869.0
2022-06-24 12:00:00,68.55,68.66,68.53,68.64,173145.0,62.4845,62.5848,62.4663,62.5665,173145.0
2022-06-24 12:05:00,68.64,68.69,68.62,68.69,53598.0,62.5665,62.6121,62.5483,62.6121,53598.0
2022-06-24 12:10:00,68.69,68.79,68.67,68.77,45104.0,62.6121,62.7033,62.5939,62.685,45104.0
2022-06-24 12:15:00,68.77,68.84,68.77,68.84,52671.0,62.685,62.7488,62.685,62.7488,52671.0
2022-06-24 12:20:00,68.84,68.85,68.7,68.72,95871.0,62.7488,62.7579,62.6212,62.6394,95871.0
2022-06-24 12:25:00,68.72,68.74,68.66,68.67,94530.0,62.6394,62.6577,62.5848,62.5939,94530.0
2022-06-24 12:30:00,68.68,68.7,68.63,68.64,70072.0,62.603,62.6212,62.5574,62.5665,70072.0
2022-06-24 12:35:00,68.64,68.7,68.61,68.7,79561.0,62.5665,62.6212,62.5392,62.6212,79561.0
2022-06-24 12:40:00,68.69,68.76,68.66,68.75,89687.0,62.6121,62.6759,62.5848,62.6668,89687.0
2022-06-24 12:45:00,68.74,68.75,68.68,68.73,86695.0,62.6577,62.6668,62.603,62.6486,86695.0
2022-06-24 12:50:00,68.73,68.77,68.72,68.75,80115.0,62.6486,62.685,62.6394,62.6668,80115.0
2022-06-24 12:55:00,68.76,68.8,68.71,68.72,43316.0,62.6759,62.7124,62.6303,62.6394,43316.0
2022-06-24 13:00:00,68.71,68.76,68.69,68.74,53243.0,62.6303,62.6759,62.6121,62.6577,53243.0
2022-06-24 13:05:00,68.75,68.77,68.67,68.7,102718.0,62.6668,62.685,62.5939,62.6212,102718.0
2022-06-24 13:10:00,68.71,68.76,68.69,68.71,75284.0,62.6303,62.6759,62.6121,62.6303,75284.0
2022-06-24 13:15:00,68.71,68.71,68.59,68.6,208451.0,62.6303,62.6303,62.5209,62.5301,208451.0
2022-06-24 13:20:00,68.61,68.74,68.6,68.73,183099.0,62.5392,62.6577,62.5301,62.6486,183099.0
2022-06-24 13:25:00,68.74,68.77,68.71,68.77,67028.0,62.6577,62.685,62.6303,62.685,67028.0
2022-06-24 13:30:00,68.76,68.79,68.72,68.73,90436.0,62.6759,62.7033,62.6394,62.6486,90436.0
2022-06-24 13:35:00,68.72,68.79,68.71,68.77,66071.0,62.6394,62.7033,62.6303,62.685,66071.0
2022-06-24 13:40:00,68.76,68.89,68.76,68.89,78839.0,62.6759,62.7944,62.6759,62.7944,78839.0
2022-06-24 13:45:00,68.89,68.9,68.84,68.9,150477.0,62.7944,62.8035,62.7488,62.8035,150477.0
2022-06-24 13:50:00,68.9,68.92,68.79,68.79,160986.0,62.8035,62.8218,62.7033,62.7033,160986.0
2022-06-24 13:55:00,68.79,68.86,68.73,68.75,112101.0,62.7033,62.7671,62.6486,62.6668,112101.0
2022-06-24 14:00:00,68.76,68.81,68.75,68.81,217841.0,62.6759,62.7215,62.6668,62.7215,217841.0
2022-06-24 14:05:00,68.82,68.87,68.8,68.86,82278.0,62.7306,62.7762,62.7124,62.7671,82278.0
2022-06-24 14:10:00,68.87,68.93,68.87,68.91,115920.0,62.7762,62.8309,62.7762,62.8126,115920.0
2022-06-24 14:15:00,68.91,68.92,68.86,68.91,59485.0,62.8126,62.8218,62.7671,62.8126,59485.0
2022-06-24 14:20:00,68.9,68.9,68.82,68.84,257702.0,62.8035,62.8035,62.7306,62.7488,257702.0
2022-06-24 14:25:00,68.84,68.88,68.81,68.86,167766.0,62.7488,62.7853,62.7215,62.7671,167766.0
2022-06-24 14:30:00,68.85,68.92,68.85,68.9,239113.0,62.7579,62.8218,62.7579,62.8035,239113.0
2022-06-24 14:35:00,68.9,68.93,68.87,68.88,377543.0,62.8035,62.8309,62.7762,62.7853,377543.0
2022-06-24 14:40:00,68.88,68.9,68.83,68.86,182497.0,62.7853,62.8035,62.7397,62.7671,182497.0
2022-06-24 14:45:00,68.87,68.89,68.85,68.88,70304.0,62.7762,62.7944,62.7579,62.7853,70304.0
2022-06-24 14:50:00,68.88,68.95,68.85,68.94,94260.0,62.7853,62.8491,62.7579,62.84,94260.0
2022-06-24 14:55:00,68.94,68.98,68.9,68.97,75877.0,62.84,62.8764,62.8035,62.8673,75877.0
2022-06-24 15:00:00,68.97,69.05,68.95,69.05,147938.0,62.8673,62.9402,62.8491,62.9402,147938.0
2022-06-24 15:05:00,69.05,69.06,68.99,69.0,80081.0,62.9402,62.9494,62.8856,62.8947,80081.0
2022-06-24 15:10:00,69.0,69.03,68.96,69.03,107562.0,62.8947,62.922,62.8582,62.922,107562.0
2022-06-24 15:15:00,69.03,69.04,69.0,69.03,152623.0,62.922,62.9311,62.8947,62.922,152623.0
2022-06-24 15:20:00,69.03,69.04,68.98,69.03,175904.0,62.922,62.9311,62.8764,62.922,175904.0
2022-06-24 15:25:00,69.03,69.04,68.96,69.01,188633.0,62.922,62.9311,62.8582,62.9038,188633.0
2022-06-24 15:30:00,69.01,69.01,68.96,68.99,169053.0,62.9038,62.9038,62.8582,62.8856,169053.0
2022-06-24 15:35:00,68.99,69.04,68.96,69.03,278245.0,62.8856,62.9311,62.8582,62.922,278245.0
2022-06-24 15:40:00,69.03,69.08,69.01,69.07,229819.0,62.922,62.9676,62.9038,62.9585,229819.0
2022-06-24 15:45:00,69.07,69.12,69.06,69.07,340016.0,62.9585,63.0041,62.9494,62.9585,340016.0
2022-06-24 15:50:00,69.08,69.15,69.04,69.06,653513.0,62.9676,63.0314,62.9311,62.9494,653513.0
2022-06-24 15:55:00,69.06,69.06,68.93,69.02,951724.0,62.9494,62.9494,62.8309,62.9129,951724.0
2022-06-27 09:30:00,68.83,68.89,68.59,68.77,419053.0,62.7397,62.7944,62.5209,62.685,419053.0
2022-06-27 09:35:00,68.77,68.95,68.74,68.92,228067.0,62.685,62.8491,62.6577,62.8218,228067.0
2022-06-27 09:40:00,68.92,69.17,68.86,69.07,261333.0,62.8218,63.0496,62.7671,62.9585,261333.0
2022-06-27 09:45:00,69.06,69.17,69.03,69.08,143655.0,62.9494,63.0496,62.922,62.9676,143655.0
2022-06-27 09:50:00,69.09,69.15,68.98,68.98,164058.0,62.9767,63.0314,62.8764,62.8764,164058.0
2022-06-27 09:55:00,68.99,68.99,68.84,68.9,110825.0,62.8856,62.8856,62.7488,62.8035,110825.0
2022-06-27 10:00:00,68.89,69.05,68.83,68.95,161908.0,62.7944,62.9402,62.7397,62.8491,161908.0
2022-06-27 10:05:00,68.95,69.08,68.95,69.07,101251.0,62.8491,62.9676,62.8491,62.9585,101251.0
2022-06-27 10:10:00,69.07,69.2,69.04,69.19,104191.0,62.9585,63.077,62.9311,63.0679,104191.0
2022-06-27 10:15:00,69.19,69.29,69.15,69.27,127590.0,63.0679,63.159,63.0314,63.1408,127590.0
2022-06-27 10:20:00,69.26,69.37,69.23,69.24,164008.0,63.1317,63.2319,63.1043,63.1134,164008.0
2022-06-27 10:25:00,69.24,69.24,69.14,69.21,98110.0,63.1134,63.1134,63.0223,63.0861,98110.0
2022-06-27 10:30:00,69.2,69.28,69.14,69.16,81364.0,63.077,63.1499,63.0223,63.0405,81364.0
2022-06-27 10:35:00,69.17,69.25,69.13,69.16,90034.0,63.0496,63.1226,63.0132,63.0405,90034.0
2022-06-27 10:40:00,69.16,69.28,69.14,69.26,133836.0,63.0405,63.1499,63.0223,63.1317,133836.0
2022-06-27 10:45:00,69.26,69.27,69.13,69.26,223289.0,63.1317,63.1408,63.0132,63.1317,223289.0
2022-06-27 10:50:00,69.27,69.37,69.26,69.36,187625.0,63.1408,63.2319,63.1317,63.2228,187625.0
2022-06-27 10:55:00,69.36,69.37,69.27,69.27,213750.0,63.2228,63.2319,63.1408,63.1408,213750.0
2022-06-27 11:00:00,69.27,69.31,69.17,69.17,49901.0,63.1408,63.1772,63.0496,63.0496,49901.0
2022-06-27 11:05:00,69.16,69.32,69.15,69.29,89787.0,63.0405,63.1864,63.0314,63.159,89787.0
2022-06-27 11:10:00,69.29,69.42,69.28,69.39,92303.0,63.159,63.2775,63.1499,63.2502,92303.0
2022-06-27 11:15:00,69.38,69.51,69.37,69.47,107694.0,63.241,63.3595,63.2319,63.3231,107694.0
2022-06-27 11:20:00,69.48,69.51,69.42,69.51,125939.0,63.3322,63.3595,63.2775,63.3595,125939.0
2022-06-27 11:25:00,69.5,69.54,69.42,69.44,102438.0,63.3504,63.3869,63.2775,63.2957,102438.0
2022-06-27 11:30:00,69.45,69.51,69.4,69.43,92229.0,63.3049,63.3595,63.2593,63.2866,92229.0
2022-06-27 11:35:00,69.43,69.48,69.41,69.47,109021.0,63.2866,63.3322,63.2684,63.3231,109021.0
2022-06-27 11:40:00,69.47,69.55,69.46,69.55,56561.0,63.3231,63.396,63.314,63.396,56561.0
2022-06-27 11:45:00,69.55,69.55,69.44,69.53,183186.0,63.396,63.396,63.2957,63.3778,183186.0
2022-06-27 11:50:00,69.53,69.55,69.47,69.55,91352.0,63.3778,63.396,63.3231,63.396,91352.0
2022-06-27 11:55:00,69.55,69.65,69.53,69.65,118463.0,63.396,63.4872,63.3778,63.4872,118463.0
2022-06-27 12:00:00,69.65,69.7,69.59,69.65,111397.0,63.4872,63.5327,63.4325,63.4872,111397.0
2022-06-27 12:05:00,69.66,69.73,69.63,69.72,43383.0,63.4963,63.5601,63.4689,63.551,43383.0
2022-06-27 12:10:00,69.71,69.71,69.6,69.6,74101.0,63.5418,63.5418,63.4416,63.4416,74101.0
2022-06-27 12:15:00,69.6,69.69,69.59,69.69,59756.0,63.4416,63.5236,63.4325,63.5236,59756.0
2022-06-27 12:20:00,69.69,69.71,69.59,69.62,198435.0,63.5236,63.5418,63.4325,63.4598,198435.0
2022-06-27 12:25:00,69.61,69.63,69.53,69.56,125334.0,63.4507,63.4689,63.3778,63.4051,125334.0
2022-06-27 12:30:00,69.56,69.59,69.5,69.51,58484.0,63.4051,63.4325,63.3504,63.3595,58484.0
2022-06-27 12:35:00,69.5,69.6,69.49,69.58,68814.0,63.3504,63.4416,63.3413,63.4234,68814.0
2022-06-27 12:40:00,69.58,69.64,69.57,69.64,23881.0,63.4234,63.478,63.4142,63.478,23881.0
2022-06-27 12:45:00,69.64,69.65,69.56,69.59,42882.0,63.478,63.4872,63.4051,63.4325,42882.0
2022-06-27 12:50:00,69.59,69.66,69.57,69.64,36492.0,63.4325,63.4963,63.4142,63.478,36492.0
2022-06-27 12:55:00,69.64,69.65,69.53,69.57,38299.0,63.478,63.4872,63.3778,63.4142,38299.0
2022-06-27 13:00:00,69.58,69.58,69.39,69.4,199948.0,63.4234,63.4234,63.2502,63.2593,199948.0
2022-06-27 13:05:00,69.39,69.4,69.27,69.4,265753.0,63.2502,63.2593,63.1408,63.2593,265753.0
2022-06-27 13:10:00,69.4,69.51,69.39,69.48,59353.0,63.2593,63.3595,63.2502,63.3322,59353.0
2022-06-27 13:15:00,69.48,69.52,69.41,69.51,51390.0,63.3322,63.3687,63.2684,63.3595,51390.0
2022-06-27 13:20:00,69.52,69.53,69.44,69.48,74735.0,63.3687,63.3778,63.2957,63.3322,74735.0
2022-06-27 13:25:00,69.48,69.49,69.45,69.47,95375.0,63.3322,63.3413,63.3049,63.3231,95375.0
2022-06-27 13:30:00,69.46,69.52,69.44,69.49,56529.0,63.314,63.3687,63.2957,63.3413,56529.0
2022-06-27 13:35:00,69.48,69.5,69.43,69.48,97475.0,63.3322,63.3504,63.2866,63.3322,97475.0
2022-06-27 13:40:00,69.48,69.49,69.36,69.38,135790.0,63.3322,63.3413,63.2228,63.241,135790.0
2022-06-27 13:45:00,69.39,69.42,69.31,69.42,105074.0,63.2502,63.2775,63.1772,63.2775,105074.0
2022-06-27 13:50:00,69.42,69.45,69.39,69.41,46841.0,63.2775,63.3049,63.2502,63.2684,46841.0
2022-06-27 13:55:00,69.41,69.43,69.37,69.39,70846.0,63.2684,63.2866,63.2319,63.2502,70846.0
2022-06-27 14:00:00,69.39,69.42,69.31,69.42,75127.0,63.2502,63.2775,63.1772,63.2775,75127.0
2022-06-27 14:05:00,69.41,69.41,69.3,69.38,48182.0,63.2684,63.2684,63.1681,63.241,48182.0
2022-06-27 14:10:00,69.37,69.38,69.27,69.37,108654.0,63.2319,63.241,63.1408,63.2319,108654.0
2022-06-27 14:15:00,69.38,69.43,69.37,69.43,50806.0,63.241,63.2866,63.2319,63.2866,50806.0
2022-06-27 14:20:00,69.43,69.43,69.38,69.42,58583.0,63.2866,63.2866,63.241,63.2775,58583.0
2022-06-27 14:25:00,69.42,69.43,69.34,69.37,83527.0,63.2775,63.2866,63.2046,63.2319,83527.0
2022-06-27 14:30:00,69.37,69.44,69.33,69.44,108756.0,63.2319,63.2957,63.1955,63.2957,108756.0
2022-06-27 14:35:00,69.44,69.46,69.4,69.44,50874.0,63.2957,63.314,63.2593,63.2957,50874.0
2022-06-27 14:40:00,69.43,69.44,69.39,69.43,45673.0,63.2866,63.2957,63.2502,63.2866,45673.0
2022-06-27 14:45:00,69.42,69.45,69.38,69.42,81157.0,63.2775,63.3049,63.241,63.2775,81157.0
2022-06-27 14:50:00,69.42,69.49,69.4,69.48,43747.0,63.2775,63.3413,63.2593,63.3322,43747.0
2022-06-27 14:55:00,69.49,69.5,69.42,69.42,107705.0,63.3413,63.3504,63.2775,63.2775,107705.0
2022-06-27 15:00:00,69.42,69.44,69.28,69.35,385591.0,63.2775,63.2957,63.1499,63.2137,385591.0
2022-06-27 15:05:00,69.35,69.46,69.31,69.43,145549.0,63.2137,63.314,63.1772,63.2866,145549.0
2022-06-27 15:10:00,69.42,69.52,69.41,69.52,160103.0,63.2775,63.3687,63.2684,63.3687,160103.0
2022-06-27 15:15:00,69.52,69.57,69.48,69.56,65618.0,63.3687,63.4142,63.3322,63.4051,65618.0
2022-06-27 15:20:00,69.56,69.57,69.46,69.5,103392.0,63.4051,63.4142,63.314,63.3504,103392.0
2022-06-27 15:25:00,69.5,69.54,69.48,69.54,160733.0,63.3504,63.3869,63.3322,63.3869,160733.0
2022-06-27 15:30:00,69.53,69.55,69.45,69.46,150461.0,63.3778,63.396,63.3049,63.314,150461.0
2022-06-27 15:35:00,69.46,69.48,69.38,69.41,174756.0,63.314,63.3322,63.241,63.2684,174756.0
2022-06-27 15:40:00,69.4,69.55,69.37,69.54,231230.0,63.2593,63.396,63.2319,63.3869,231230.0
2022-06-27 15:45:00,69.54,69.61,69.52,69.61,334296.0,63.3869,63.4507,63.3687,63.4507,334296.0
2022-06-27 15:50:00,69.61,69.61,69.45,69.5,566008.0,63.4507,63.4507,63.3049,63.3504,566008.0
2022-06-27 15:55:00,69.5,69.58,69.48,69.58,419878.0,63.3504,63.4234,63.3322,63.4234,419878.0
2022-06-28 09:30:00,69.8,70.0,69.74,70.0,315083.0,63.6239,63.8062,63.5692,63.8062,315083.0
2022-06-28 09:35:00,70.0,70.1,69.91,69.94,346671.0,63.8062,63.8973,63.7242,63.7515,346671.0
2022-06-28 09:40:00,69.93,70.14,69.91,70.13,209916.0,63.7424,63.9338,63.7242,63.9247,209916.0
2022-06-28 09:45:00,70.13,70.21,70.06,70.17,111762.0,63.9247,63.9976,63.8609,63.9611,111762.0
2022-06-28 09:50:00,70.16,70.26,70.13,70.24,72211.0,63.952,64.0432,63.9247,64.025,72211.0
2022-06-28 09:55:00,70.25,70.34,70.23,70.24,231289.0,64.0341,64.1161,64.0158,64.025,231289.0
2022-06-28 10:00:00,70.23,70.27,70.13,70.15,163808.0,64.0158,64.0523,63.9247,63.9429,163808.0
2022-06-28 10:05:00,70.16,70.19,70.09,70.09,138715.0,63.952,63.9794,63.8882,63.8882,138715.0
2022-06-28 10:10:00,70.08,70.17,70.08,70.09,75777.0,63.8791,63.9611,63.8791,63.8882,75777.0
2022-06-28 10:15:00,70.09,70.23,70.08,70.22,79690.0,63.8882,64.0158,63.8791,64.0067,79690.0
2022-06-28 10:20:00,70.21,70.27,70.17,70.23,94377.0,63.9976,64.0523,63.9611,64.0158,94377.0
2022-06-28 10:25:00,70.23,70.25,70.13,70.14,115307.0,64.0158,64.0341,63.9247,63.9338,115307.0
2022-06-28 10:30:00,70.13,70.28,70.12,70.25,148692.0,63.9247,64.0614,63.9156,64.0341,148692.0
2022-06-28 10:35:00,70.25,70.26,70.19,70.21,85780.0,64.0341,64.0432,63.9794,63.9976,85780.0
2022-06-28 10:40:00,70.2,70.26,70.18,70.24,66611.0,63.9885,64.0432,63.9703,64.025,66611.0
2022-06-28 10:45:00,70.24,70.29,70.06,70.08,99725.0,64.025,64.0705,63.8609,63.8791,99725.0
2022-06-28 10:50:00,70.08,70.12,70.03,70.09,74336.0,63.8791,63.9156,63.8335,63.8882,74336.0
2022-06-28 10:55:00,70.09,70.22,70.07,70.22,115246.0,63.8882,64.0067,63.87,64.0067,115246.0
2022-06-28 11:00:00,70.21,70.21,70.1,70.15,107176.0,63.9976,63.9976,63.8973,63.9429,107176.0
2022-06-28 11:05:00,70.15,70.18,70.08,70.12,48184.0,63.9429,63.9703,63.8791,63.9156,48184.0
2022-06-28 11:10:00,70.13,70.18,70.08,70.17,80366.0,63.9247,63.9703,63.8791,63.9611,80366.0
2022-06-28 11:15:00,70.16,70.16,70.05,70.09,172031.0,63.952,63.952,63.8518,63.8882,172031.0
2022-06-28 11:20:00,70.09,70.11,69.98,69.98,512756.0,63.8882,63.9065,63.788,63.788,512756.0
2022-06-28 11:25:00,69.99,70.01,69.89,69.92,124297.0,63.7971,63.8153,63.7059,63.7333,124297.0
2022-06-28 11:30:00,69.91,69.98,69.89,69.98,64994.0,63.7242,63.788,63.7059,63.788,64994.0
2022-06-28 11:35:00,69.98,70.03,69.92,69.92,91267.0,63.788,63.8335,63.7333,63.7333,91267.0
2022-06-28 11:40:00,69.92,69.94,69.75,69.75,178203.0,63.7333,63.7515,63.5783,63.5783,178203.0
2022-06-28 11:45:00,69.75,69.84,69.74,69.83,245292.0,63.5783,63.6603,63.5692,63.6512,245292.0
2022-06-28 11:50:00,69.82,69.88,69.79,69.83,131639.0,63.6421,63.6968,63.6148,63.6512,131639.0
2022-06-28 11:55:00,69.82,69.83,69.77,69.8,223607.0,63.6421,63.6512,63.5965,63.6239,223607.0
2022-06-28 12:00:00,69.8,69.85,69.7,69.71,103431.0,63.6239,63.6695,63.5327,63.5418,103431.0
2022-06-28 12:05:00,69.71,69.87,69.69,69.87,97573.0,63.5418,63.6877,63.5236,63.6877,97573.0
2022-06-28 12:10:00,69.87,69.92,69.83,69.87,97969.0,63.6877,63.7333,63.6512,63.6877,97969.0
2022-06-28 12:15:00,69.86,69.87,69.73,69.76,100459.0,63.6786,63.6877,63.5601,63.5874,100459.0
2022-06-28 12:20:00,69.76,69.8,69.74,69.8,148013.0,63.5874,63.6239,63.5692,63.6239,148013.0
2022-06-28 12:25:00,69.8,69.89,69.79,69.89,75006.0,63.6239,63.7059,63.6148,63.7059,75006.0
2022-06-28 12:30:00,69.88,69.88,69.79,69.81,105144.0,63.6968,63.6968,63.6148,63.633,105144.0
2022-06-28 12:35:00,69.8,69.86,69.78,69.81,35470.0,63.6239,63.6786,63.6057,63.633,35470.0
2022-06-28 12:40:00,69.81,69.87,69.81,69.86,34266.0,63.633,63.6877,63.633,63.6786,34266.0
2022-06-28 12:45:00,69.86,69.88,69.81,69.83,36753.0,63.6786,63.6968,63.633,63.6512,36753.0
2022-06-28 12:50:00,69.82,69.83,69.75,69.75,79256.0,63.6421,63.6512,63.5783,63.5783,79256.0
2022-06-28 12:55:00,69.76,69.79,69.72,69.76,74212.0,63.5874,63.6148,63.551,63.5874,74212.0
2022-06-28 13:00:00,69.76,69.77,69.66,69.72,100198.0,63.5874,63.5965,63.4963,63.551,100198.0
2022-06-28 13:05:00,69.71,69.71,69.56,69.57,60385.0,63.5418,63.5418,63.4051,63.4142,60385.0
2022-06-28 13:10:00,69.57,69.59,69.41,69.46,606361.0,63.4142,63.4325,63.2684,63.314,606361.0
2022-06-28 13:15:00,69.46,69.53,69.42,69.44,107576.0,63.314,63.3778,63.2775,63.2957,107576.0
2022-06-28 13:20:00,69.44,69.53,69.43,69.52,132358.0,63.2957,63.3778,63.2866,63.3687,132358.0
2022-06-28 13:25:00,69.53,69.6,69.45,69.59,148179.0,63.3778,63.4416,63.3049,63.4325,148179.0
2022-06-28 13:30:00,69.59,69.62,69.55,69.59,79445.0,63.4325,63.4598,63.396,63.4325,79445.0
2022-06-28 13:35:00,69.59,69.59,69.47,69.51,112813.0,63.4325,63.4325,63.3231,63.3595,112813.0
2022-06-28 13:40:00,69.51,69.6,69.49,69.53,76692.0,63.3595,63.4416,63.3413,63.3778,76692.0
2022-06-28 13:45:00,69.53,69.59,69.51,69.53,101703.0,63.3778,63.4325,63.3595,63.3778,101703.0
2022-06-28 13:50:00,69.54,69.61,69.54,69.57,115597.0,63.3869,63.4507,63.3869,63.4142,115597.0
2022-06-28 13:55:00,69.57,69.66,69.57,69.65,91247.0,63.4142,63.4963,63.4142,63.4872,91247.0
2022-06-28 14:00:00,69.66,69.72,69.63,69.67,119038.0,63.4963,63.551,63.4689,63.5054,119038.0
2022-06-28 14:05:00,69.67,69.67,69.57,69.58,84926.0,63.5054,63.5054,63.4142,63.4234,84926.0
2022-06-28 14:10:00,69.57,69.6,69.48,69.49,64180.0,63.4142,63.4416,63.3322,63.3413,64180.0
2022-06-28 14:15:00,69.49,69.49,69.4,69.41,96897.0,63.3413,63.3413,63.2593,63.2684,96897.0
2022-06-28 14:20:00,69.4,69.41,69.35,69.37,105960.0,63.2593,63.2684,63.2137,63.2319,105960.0
2022-06-28 14:25:00,69.36,69.45,69.36,69.44,92316.0,63.2228,63.3049,63.2228,63.2957,92316.0
2022-06-28 14:30:00,69.44,69.44,69.29,69.3,93640.0,63.2957,63.2957,63.159,63.1681,93640.0
2022-06-28 14:35:00,69.3,69.33,69.25,69.26,163532.0,63.1681,63.1955,63.1226,63.1317,163532.0
2022-06-28 14:40:00,69.25,69.3,69.22,69.3,99386.0,63.1226,63.1681,63.0952,63.1681,99386.0
2022-06-28 14:45:00,69.3,69.39,69.27,69.39,171437.0,63.1681,63.2502,63.1408,63.2502,171437.0
2022-06-28 14:50:00,69.39,69.4,69.3,69.35,67114.0,63.2502,63.2593,63.1681,63.2137,67114.0
2022-06-28 14:55:00,69.34,69.39,69.29,69.38,70239.0,63.2046,63.2502,63.159,63.241,70239.0
2022-06-28 15:00:00,69.38,69.41,69.33,69.35,113047.0,63.241,63.2684,63.1955,63.2137,113047.0
2022-06-28 15:05:00,69.34,69.42,69.32,69.42,78042.0,63.2046,63.2775,63.1864,63.2775,78042.0
2022-06-28 15:10:00,69.42,69.49,69.4,69.45,153438.0,63.2775,63.3413,63.2593,63.3049,153438.0
2022-06-28 15:15:00,69.44,69.46,69.41,69.45,96403.0,63.2957,63.314,63.2684,63.3049,96403.0
2022-06-28 15:20:00,69.44,69.53,69.39,69.53,142615.0,63.2957,63.3778,63.2502,63.3778,142615.0
2022-06-28 15:25:00,69.53,69.56,69.42,69.49,154482.0,63.3778,63.4051,63.2775,63.3413,154482.0
2022-06-28 15:30:00,69.49,69.5,69.3,69.31,185823.0,63.3413,63.3504,63.1681,63.1772,185823.0
2022-06-28 15:35:00,69.31,69.36,69.23,69.36,231848.0,63.1772,63.2228,63.1043,63.2228,231848.0
2022-06-28 15:40:00,69.35,69.38,69.28,69.32,165013.0,63.2137,63.241,63.1499,63.1864,165013.0
2022-06-28 15:45:00,69.31,69.36,69.28,69.34,493763.0,63.1772,63.2228,63.1499,63.2046,493763.0
2022-06-28 15:50:00,69.34,69.42,69.25,69.35,777694.0,63.2046,63.2775,63.1226,63.2137,777694.0
2022-06-28 15:55:00,69.35,69.35,69.25,69.33,788820.0,63.2137,63.2137,63.1226,63.1955,788820.0
2022-06-29 09:30:00,69.42,69.63,69.34,69.52,438194.0,63.2775,63.4689,63.2046,63.3687,438194.0
2022-06-29 09:35:00,69.51,69.56,69.4,69.42,207790.0,63.3595,63.4051,63.2593,63.2775,207790.0
2022-06-29 09:40:00,69.41,69.51,69.34,69.46,155811.0,63.2684,63.3595,63.2046,63.314,155811.0
2022-06-29 09:45:00,69.46,69.5,69.25,69.27,275012.0,63.314,63.3504,63.1226,63.1408,275012.0
2022-06-29 09:50:00,69.28,69.59,69.28,69.54,485293.0,63.1499,63.4325,63.1499,63.3869,485293.0
2022-06-29 09:55:00,69.53,69.53,69.39,69.45,114321.0,63.3778,63.3778,63.2502,63.3049,114321.0
2022-06-29 10:00:00,69.45,69.5,69.38,69.42,168640.0,63.3049,63.3504,63.241,63.2775,168640.0
2022-06-29 10:05:00,69.41,69.42,69.25,69.29,67155.0,63.2684,63.2775,63.1226,63.159,67155.0
2022-06-29 10:10:00,69.29,69.42,69.28,69.36,57814.0,63.159,63.2775,63.1499,63.2228,57814.0
2022-06-29 10:15:00,69.36,69.4,69.22,69.23,81303.0,63.2228,63.2593,63.0952,63.1043,81303.0
2022-06-29 10:20:00,69.22,69.28,69.18,69.26,119931.0,63.0952,63.1499,63.0587,63.1317,119931.0
2022-06-29 10:25:00,69.26,69.36,69.22,69.32,99679.0,63.1317,63.2228,63.0952,63.1864,99679.0
2022-06-29 10:30:00,69.33,69.43,69.32,69.36,124091.0,63.1955,63.2866,63.1864,63.2228,124091.0
2022-06-29 10:35:00,69.36,69.37,69.16,69.28,76483.0,63.2228,63.2319,63.0405,63.1499,76483.0
2022-06-29 10:40:00,69.29,69.33,69.23,69.23,58968.0,63.159,63.1955,63.1043,63.1043,58968.0
2022-06-29 10:45:00,69.24,69.31,69.21,69.25,88465.0,63.1134,63.1772,63.0861,63.1226,88465.0
2022-06-29 10:50:00,69.26,69.31,69.18,69.2,202305.0,63.1317,63.1772,63.0587,63.077,202305.0
2022-06-29 10:55:00,69.2,69.25,69.13,69.18,207230.0,63.077,63.1226,63.0132,63.0587,207230.0
2022-06-29 11:00:00,69.17,69.26,69.16,69.24,41820.0,63.0496,63.1317,63.0405,63.1134,41820.0
2022-06-29 11:05:00,69.25,69.28,69.17,69.23,103438.0,63.1226,63.1499,63.0496,63.1043,103438.0
2022-06-29 11:10:00,69.23,69.24,69.11,69.12,77033.0,63.1043,63.1134,62.9949,63.0041,77033.0
2022-06-29 11:15:00,69.12,69.16,69.07,69.08,105423.0,63.0041,63.0405,62.9585,62.9676,105423.0
2022-06-29 11:20:00,69.08,69.08,68.96,69.02,244760.0,62.9676,62.9676,62.8582,62.9129,244760.0
2022-06-29 11:25:00,69.03,69.07,68.95,68.98,110462.0,62.922,62.9585,62.8491,62.8764,110462.0
2022-06-29 11:30:00,68.98,69.02,68.92,68.97,101313.0,62.8764,62.9129,62.8218,62.8673,101313.0
2022-06-29 11:35:00,68.97,69.08,68.97,69.02,268617.0,62.8673,62.9676,62.8673,62.9129,268617.0
2022-06-29 11:40:00,69.02,69.08,69.0,69.03,144125.0,62.9129,62.9676,62.8947,62.922,144125.0
2022-06-29 11:45:00,69.03,69.09,69.01,69.03,245826.0,62.922,62.9767,62.9038,62.922,245826.0
2022-06-29 11:50:00,69.03,69.12,69.01,69.1,109244.0,62.922,63.0041,62.9038,62.9858,109244.0
2022-06-29 11:55:00,69.1,69.12,68.94,69.01,163988.0,62.9858,63.0041,62.84,62.9038,163988.0
2022-06-29 12:00:00,69.01,69.14,68.96,69.14,1627857.0,62.9038,63.0223,62.8582,63.0223,1627857.0
2022-06-29 12:05:00,69.14,69.27,69.12,69.2,137832.0,63.0223,63.1408,63.0041,63.077,137832.0
2022-06-29 12:10:00,69.2,69.2,69.07,69.12,283525.0,63.077,63.077,62.9585,63.0041,283525.0
2022-06-29 12:15:00,69.12,69.15,68.95,69.01,75910.0,63.0041,63.0314,62.8491,62.9038,75910.0
2022-06-29 12:20:00,69.02,69.08,68.98,69.03,83686.0,62.9129,62.9676,62.8764,62.922,83686.0
2022-06-29 12:25:00,69.02,69.03,68.97,68.98,88182.0,62.9129,62.922,62.8673,62.8764,88182.0
2022-06-29 12:30:00,68.99,69.1,68.99,69.04,208003.0,62.8856,62.9858,62.8856,62.9311,208003.0
2022-06-29 12:35:00,69.04,69.17,69.02,69.14,170980.0,62.9311,63.0496,62.9129,63.0223,170980.0
2022-06-29 12:40:00,69.14,69.16,69.1,69.16,106862.0,63.0223,63.0405,62.9858,63.0405,106862.0
2022-06-29 12:45:00,69.16,69.18,69.03,69.08,240444.0,63.0405,63.0587,62.922,62.9676,240444.0
2022-06-29 12:50:00,69.08,69.2,69.08,69.18,112403.0,62.9676,63.077,62.9676,63.0587,112403.0
2022-06-29 12:55:00,69.18,69.21,69.14,69.2,76344.0,63.0587,63.0861,63.0223,63.077,76344.0
2022-06-29 13:00:00,69.2,69.2,69.07,69.09,95241.0,63.077,63.077,62.9585,62.9767,95241.0
2022-06-29 13:05:00,69.1,69.13,69.06,69.13,111611.0,62.9858,63.0132,62.9494,63.0132,111611.0
2022-06-29 13:10:00,69.13,69.17,69.02,69.04,102194.0,63.0132,63.0496,62.9129,62.9311,102194.0
2022-06-29 13:15:00,69.04,69.07,69.02,69.02,55397.0,62.9311,62.9585,62.9129,62.9129,55397.0
2022-06-29 13:20:00,69.02,69.07,68.99,69.07,132836.0,62.9129,62.9585,62.8856,62.9585,132836.0
2022-06-29 13:25:00,69.07,69.12,69.0,69.1,132767.0,62.9585,63.0041,62.8947,62.9858,132767.0
2022-06-29 13:30:00,69.1,69.11,69.01,69.02,94067.0,62.9858,62.9949,62.9038,62.9129,94067.0
2022-06-29 13:35:00,69.02,69.11,69.01,69.09,83226.0,62.9129,62.9949,62.9038,62.9767,83226.0
2022-06-29 13:40:00,69.08,69.15,69.06,69.12,87478.0,62.9676,63.0314,62.9494,63.0041,87478.0
2022-06-29 13:45:00,69.13,69.14,69.1,69.12,45900.0,63.0132,63.0223,62.9858,63.0041,45900.0
2022-06-29 13:50:00,69.12,69.2,69.12,69.2,95407.0,63.0041,63.077,63.0041,63.077,95407.0
2022-06-29 13:55:00,69.2,69.35,69.2,69.35,186567.0,63.077,63.2137,63.077,63.2137,186567.0
2022-06-29 14:00:00,69.35,69.47,69.35,69.47,232789.0,63.2137,63.3231,63.2137,63.3231,232789.0
2022-06-29 14:05:00,69.47,69.48,69.4,69.43,133356.0,63.3231,63.3322,63.2593,63.2866,133356.0
2022-06-29 14:10:00,69.42,69.49,69.39,69.48,67579.0,63.2775,63.3413,63.2502,63.3322,67579.0
2022-06-29 14:15:00,69.48,69.51,69.42,69.42,80212.0,63.3322,63.3595,63.2775,63.2775,80212.0
2022-06-29 14:20:00,69.42,69.43,69.35,69.39,144587.0,63.2775,63.2866,63.2137,63.2502,144587.0
2022-06-29 14:25:00,69.38,69.4,69.34,69.4,253338.0,63.241,63.2593,63.2046,63.2593,253338.0
2022-06-29 14:30:00,69.4,69.4,69.35,69.4,131241.0,63.2593,63.2593,63.2137,63.2593,131241.0
2022-06-29 14:35:00,69.39,69.4,69.33,69.33,72333.0,63.2502,63.2593,63.1955,63.1955,72333.0
2022-06-29 14:40:00,69.33,69.36,69.25,69.27,96097.0,63.1955,63.2228,63.1226,63.1408,96097.0
2022-06-29 14:45:00,69.27,69.3,69.19,69.24,272164.0,63.1408,63.1681,63.0679,63.1134,272164.0
2022-06-29 14:50:00,69.23,69.28,69.21,69.28,181107.0,63.1043,63.1499,63.0861,63.1499,181107.0
2022-06-29 14:55:00,69.28,69.32,69.25,69.26,121066.0,63.1499,63.1864,63.1226,63.1317,121066.0
2022-06-29 15:00:00,69.26,69.29,69.19,69.25,97749.0,63.1317,63.159,63.0679,63.1226,97749.0
2022-06-29 15:05:00,69.25,69.32,69.19,69.31,125439.0,63.1226,63.1864,63.0679,63.1772,125439.0
2022-06-29 15:10:00,69.31,69.32,69.21,69.27,76941.0,63.1772,63.1864,63.0861,63.1408,76941.0
2022-06-29 15:15:00,69.26,69.39,69.23,69.33,105583.0,63.1317,63.2502,63.1043,63.1955,105583.0
2022-06-29 15:20:00,69.33,69.38,69.31,69.37,112947.0,63.1955,63.241,63.1772,63.2319,112947.0
2022-06-29 15:25:00,69.36,69.47,69.35,69.46,74526.0,63.2228,63.3231,63.2137,63.314,74526.0
2022-06-29 15:30:00,69.45,69.45,69.28,69.3,282837.0,63.3049,63.3049,63.1499,63.1681,282837.0
2022-06-29 15:35:00,69.3,69.32,69.25,69.28,133613.0,63.1681,63.1864,63.1226,63.1499,133613.0
2022-06-29 15:40:00,69.27,69.32,69.25,69.3,108923.0,63.1408,63.1864,63.1226,63.1681,108923.0
2022-06-29 15:45:00,69.31,69.36,69.23,69.3,195446.0,63.1772,63.2228,63.1043,63.1681,195446.0
2022-06-29 15:50:00,69.31,69.39,69.28,69.34,377910.0,63.1772,63.2502,63.1499,63.2046,377910.0
2022-06-29 15:55:00,69.34,69.44,69.34,69.35,518350.0,63.2046,63.2957,63.2046,63.2137,518350.0
2022-06-30 09:30:00,68.93,69.08,68.84,68.98,372505.0,62.8309,62.9676,62.7488,62.8764,372505.0
2022-06-30 09:35:00,68.95,69.07,68.86,69.01,320766.0,62.8491,62.9585,62.7671,62.9038,320766.0
2022-06-30 09:40:00,69.0,69.19,68.86,69.18,292390.0,62.8947,63.0679,62.7671,63.0587,292390.0
2022-06-30 09:45:00,69.18,69.6,69.1,69.6,253010.0,63.0587,63.4416,62.9858,63.4416,253010.0
2022-06-30 09:50:00,69.59,69.86,69.54,69.85,262346.0,63.4325,63.6786,63.3869,63.6695,262346.0
2022-06-30 09:55:00,69.85,69.86,69.54,69.58,273405.0,63.6695,63.6786,63.3869,63.4234,273405.0
2022-06-30 10:00:00,69.56,69.64,69.42,69.62,224914.0,63.4051,63.478,63.2775,63.4598,224914.0
2022-06-30 10:05:00,69.63,69.77,69.58,69.75,222741.0,63.4689,63.5965,63.4234,63.5783,222741.0
2022-06-30 10:10:00,69.75,69.94,69.71,69.77,242393.0,63.5783,63.7515,63.5418,63.5965,242393.0
2022-06-30 10:15:00,69.76,69.8,69.65,69.66,204826.0,63.5874,63.6239,63.4872,63.4963,204826.0
2022-06-30 10:20:00,69.65,69.75,69.59,69.68,217535.0,63.4872,63.5783,63.4325,63.5145,217535.0
2022-06-30 10:25:00,69.67,69.73,69.66,69.71,123230.0,63.5054,63.5601,63.4963,63.5418,123230.0
2022-06-30 10:30:00,69.7,69.93,69.7,69.79,243242.0,63.5327,63.7424,63.5327,63.6148,243242.0
2022-06-30 10:35:00,69.8,69.9,69.79,69.85,167521.0,63.6239,63.715,63.6148,63.6695,167521.0
2022-06-30 10:40:00,69.85,69.92,69.79,69.81,148804.0,63.6695,63.7333,63.6148,63.633,148804.0
2022-06-30 10:45:00,69.82,69.92,69.76,69.9,113320.0,63.6421,63.7333,63.5874,63.715,113320.0
2022-06-30 10:50:00,69.91,70.03,69.87,70.03,85962.0,63.7242,63.8335,63.6877,63.8335,85962.0
2022-06-30 10:55:00,70.03,70.1,69.94,69.98,108267.0,63.8335,63.8973,63.7515,63.788,108267.0
2022-06-30 11:00:00,69.98,70.01,69.87,69.92,89655.0,63.788,63.8153,63.6877,63.7333,89655.0
2022-06-30 11:05:00,69.93,69.96,69.86,69.94,106061.0,63.7424,63.7697,63.6786,63.7515,106061.0
2022-06-30 11:10:00,69.94,69.97,69.86,69.88,120501.0,63.7515,63.7788,63.6786,63.6968,120501.0
2022-06-30 11:15:00,69.87,69.89,69.73,69.73,105785.0,63.6877,63.7059,63.5601,63.5601,105785.0
2022-06-30 11:20:00,69.73,69.8,69.68,69.78,84679.0,63.5601,63.6239,63.5145,63.6057,84679.0
2022-06-30 11:25:00,69.78,69.84,69.75,69.79,100808.0,63.6057,63.6603,63.5783,63.6148,100808.0
2022-06-30 11:30:00,69.79,69.86,69.77,69.83,99526.0,63.6148,63.6786,63.5965,63.6512,99526.0
2022-06-30 11:35:00,69.83,69.86,69.79,69.82,149662.0,63.6512,63.6786,63.6148,63.6421,149662.0
2022-06-30 11:40:00,69.82,69.89,69.79,69.87,110549.0,63.6421,63.7059,63.6148,63.6877,110549.0
2022-06-30 11:45:00,69.87,69.9,69.76,69.8,118925.0,63.6877,63.715,63.5874,63.6239,118925.0
2022-06-30 11:50:00,69.81,69.87,69.78,69.85,133382.0,63.633,63.6877,63.6057,63.6695,133382.0
2022-06-30 11:55:00,69.85,69.97,69.83,69.93,104391.0,63.6695,63.7788,63.6512,63.7424,104391.0
2022-06-30 12:00:00,69.94,70.01,69.9,70.01,88662.0,63.7515,63.8153,63.715,63.8153,88662.0
2022-06-30 12:05:00,70.01,70.02,69.89,69.91,94568.0,63.8153,63.8244,63.7059,63.7242,94568.0
2022-06-30 12:10:00,69.9,69.94,69.83,69.92,73522.0,63.715,63.7515,63.6512,63.7333,73522.0
2022-06-30 12:15:00,69.92,70.02,69.92,69.96,123484.0,63.7333,63.8244,63.7333,63.7697,123484.0
2022-06-30 12:20:00,69.96,70.06,69.94,70.04,99050.0,63.7697,63.8609,63.7515,63.8426,99050.0
2022-06-30 12:25:00,70.05,70.21,70.05,70.21,97137.0,63.8518,63.9976,63.8518,63.9976,97137.0
2022-06-30 12:30:00,70.21,70.29,70.2,70.23,124380.0,63.9976,64.0705,63.9885,64.0158,124380.0
2022-06-30 12:35:00,70.23,70.25,70.16,70.23,69101.0,64.0158,64.0341,63.952,64.0158,69101.0
2022-06-30 12:40:00,70.23,70.32,70.2,70.31,62369.0,64.0158,64.0979,63.9885,64.0888,62369.0
2022-06-30 12:45:00,70.32,70.36,70.3,70.3,102685.0,64.0979,64.1343,64.0796,64.0796,102685.0
2022-06-30 12:50:00,70.3,70.41,70.27,70.38,65130.0,64.0796,64.1799,64.0523,64.1526,65130.0
2022-06-30 12:55:00,70.4,70.44,70.34,70.41,87767.0,64.1708,64.2073,64.1161,64.1799,87767.0
2022-06-30 13:00:00,70.4,70.48,70.39,70.44,85160.0,64.1708,64.2437,64.1617,64.2073,85160.0
2022-06-30 13:05:00,70.43,70.43,70.34,70.39,65359.0,64.1981,64.1981,64.1161,64.1617,65359.0
2022-06-30 13:10:00,70.38,70.38,70.22,70.24,83773.0,64.1526,64.1526,64.0067,64.025,83773.0
2022-06-30 13:15:00,70.24,70.28,70.23,70.27,77325.0,64.025,64.0614,64.0158,64.0523,77325.0
2022-06-30 13:20:00,70.28,70.4,70.27,70.39,1197811.0,64.0614,64.1708,64.0523,64.1617,1197811.0
2022-06-30 13:25:00,70.38,70.5,70.37,70.46,100399.0,64.1526,64.2619,64.1434,64.2255,100399.0
2022-06-30 13:30:00,70.46,70.53,70.44,70.5,115068.0,64.2255,64.2893,64.2073,64.2619,115068.0
2022-06-30 13:35:00,70.51,70.56,70.5,70.54,83836.0,64.2711,64.3166,64.2619,64.2984,83836.0
2022-06-30 13:40:00,70.56,70.61,70.46,70.47,172702.0,64.3166,64.3622,64.2255,64.2346,172702.0
2022-06-30 13:45:00,70.47,70.57,70.44,70.57,81301.0,64.2346,64.3258,64.2073,64.3258,81301.0
2022-06-30 13:50:00,70.56,70.65,70.54,70.6,147089.0,64.3166,64.3987,64.2984,64.3531,147089.0
2022-06-30 13:55:00,70.59,70.62,70.53,70.59,98185.0,64.344,64.3713,64.2893,64.344,98185.0
2022-06-30 14:00:00,70.59,70.61,70.49,70.53,162486.0,64.344,64.3622,64.2528,64.2893,162486.0
2022-06-30 14:05:00,70.53,70.6,70.43,70.47,245358.0,64.2893,64.3531,64.1981,64.2346,245358.0
2022-06-30 14:10:00,70.46,70.48,70.33,70.34,122913.0,64.2255,64.2437,64.107,64.1161,122913.0
2022-06-30 14:15:00,70.32,70.42,70.28,70.4,68073.0,64.0979,64.189,64.0614,64.1708,68073.0
2022-06-30 14:20:00,70.4,70.41,70.17,70.18,108875.0,64.1708,64.1799,63.9611,63.9703,108875.0
2022-06-30 14:25:00,70.17,70.31,70.11,70.28,156113.0,63.9611,64.0888,63.9065,64.0614,156113.0
2022-06-30 14:30:00,70.29,70.36,70.27,70.31,84065.0,64.0705,64.1343,64.0523,64.0888,84065.0
2022-06-30 14:35:00,70.3,70.37,70.27,70.35,82816.0,64.0796,64.1434,64.0523,64.1252,82816.0
2022-06-30 14:40:00,70.34,70.38,70.14,70.18,153037.0,64.1161,64.1526,63.9338,63.9703,153037.0
2022-06-30 14:45:00,70.18,70.27,70.16,70.17,91924.0,63.9703,64.0523,63.952,63.9611,91924.0
2022-06-30 14:50:00,70.16,70.19,70.06,70.11,137532.0,63.952,63.9794,63.8609,63.9065,137532.0
2022-06-30 14:55:00,70.11,70.18,70.07,70.17,164586.0,63.9065,63.9703,63.87,63.9611,164586.0
2022-06-30 15:00:00,70.17,70.21,70.12,70.15,137667.0,63.9611,63.9976,63.9156,63.9429,137667.0
2022-06-30 15:05:00,70.14,70.15,69.88,69.91,142432.0,63.9338,63.9429,63.6968,63.7242,142432.0
2022-06-30 15:10:00,69.9,70.03,69.89,70.03,173851.0,63.715,63.8335,63.7059,63.8335,173851.0
2022-06-30 15:15:00,70.02,70.03,69.88,69.95,261074.0,63.8244,63.8335,63.6968,63.7606,261074.0
2022-06-30 15:20:00,69.95,70.07,69.93,70.06,1454333.0,63.7606,63.87,63.7424,63.8609,1454333.0
2022-06-30 15:25:00,70.06,70.15,70.03,70.14,270130.0,63.8609,63.9429,63.8335,63.9338,270130.0
2022-06-30 15:30:00,70.13,70.27,70.13,70.25,286300.0,63.9247,64.0523,63.9247,64.0341,286300.0
2022-06-30 15:35:00,70.25,70.35,70.2,70.24,299625.0,64.0341,64.1252,63.9885,64.025,299625.0
2022-06-30 15:40:00,70.24,70.25,69.96,70.01,329429.0,64.025,64.0341,63.7697,63.8153,329429.0
2022-06-30 15:45:00,70.0,70.22,69.99,70.14,338433.0,63.8062,64.0067,63.7971,63.9338,338433.0
2022-06-30 15:50:00,70.13,70.23,69.85,69.87,1121930.0,63.9247,64.0158,63.6695,63.6877,1121930.0
2022-06-30 15:55:00,69.86,70.16,69.81,70.13,1210096.0,63.6786,63.952,63.633,63.9247,1210096.0
2022-07-01 09:30:00,70.49,70.54,70.2,70.54,400362.0,64.2528,64.2984,63.9885,64.2984,400362.0
2022-07-01 09:35:00,70.54,70.6,70.48,70.59,211432.0,64.2984,64.3531,64.2437,64.344,211432.0
2022-07-01 09:40:00,70.58,71.0,70.54,70.94,357716.0,64.3349,64.7177,64.2984,64.663,357716.0
2022-07-01 09:45:00,70.94,70.95,70.78,70.78,210888.0,64.663,64.6721,64.5172,64.5172,210888.0
2022-07-01 09:50:00,70.79,70.81,70.67,70.69,219080.0,64.5263,64.5445,64.4169,64.4351,219080.0
2022-07-01 09:55:00,70.69,70.76,70.63,70.72,439560.0,64.4351,64.4989,64.3804,64.4625,439560.0
2022-07-01 10:00:00,70.73,70.81,70.49,70.55,395517.0,64.4716,64.5445,64.2528,64.3075,395517.0
2022-07-01 10:05:00,70.56,70.62,70.44,70.5,201923.0,64.3166,64.3713,64.2073,64.2619,201923.0
2022-07-01 10:10:00,70.52,70.54,70.32,70.4,131407.0,64.2802,64.2984,64.0979,64.1708,131407.0
2022-07-01 10:15:00,70.39,70.52,70.34,70.4,174148.0,64.1617,64.2802,64.1161,64.1708,174148.0
2022-07-01 10:20:00,70.39,70.58,70.38,70.55,526320.0,64.1617,64.3349,64.1526,64.3075,526320.0
2022-07-01 10:25:00,70.55,70.74,70.51,70.74,232410.0,64.3075,64.4807,64.2711,64.4807,232410.0
2022-07-01 10:30:00,70.73,70.95,70.7,70.94,242607.0,64.4716,64.6721,64.4443,64.663,242607.0
2022-07-01 10:35:00,70.94,71.01,70.9,70.95,182611.0,64.663,64.7268,64.6266,64.6721,182611.0
2022-07-01 10:40:00,70.94,71.06,70.92,70.99,156963.0,64.663,64.7724,64.6448,64.7086,156963.0
2022-07-01 10:45:00,71.0,71.17,70.99,71.14,193032.0,64.7177,64.8727,64.7086,64.8453,193032.0
2022-07-01 10:50:00,71.14,71.17,70.98,71.15,245780.0,64.8453,64.8727,64.6995,64.8544,245780.0
2022-07-01 10:55:00,71.15,71.2,71.08,71.14,223226.0,64.8544,64.9,64.7906,64.8453,223226.0
2022-07-01 11:00:00,71.14,71.21,71.07,71.15,143373.0,64.8453,64.9091,64.7815,64.8544,143373.0
2022-07-01 11:05:00,71.14,71.29,71.12,71.23,216646.0,64.8453,64.982,64.8271,64.9274,216646.0
2022-07-01 11:10:00,71.23,71.33,71.22,71.25,160605.0,64.9274,65.0185,64.9182,64.9456,160605.0
2022-07-01 11:15:00,71.24,71.39,71.22,71.25,162653.0,64.9365,65.0732,64.9182,64.9456,162653.0
2022-07-01 11:20:00,71.24,71.26,71.16,71.19,211714.0,64.9365,64.9547,64.8635,64.8909,211714.0
2022-07-01 11:25:00,71.19,71.25,71.17,71.19,80389.0,64.8909,64.9456,64.8727,64.8909,80389.0
2022-07-01 11:30:00,71.2,71.4,71.15,71.37,99976.0,64.9,65.0823,64.8544,65.055,99976.0
2022-07-01 11:35:00,71.37,71.44,71.3,71.33,1051690.0,65.055,65.1188,64.9912,65.0185,1051690.0
2022-07-01 11:40:00,71.35,71.35,71.26,71.3,224165.0,65.0367,65.0367,64.9547,64.9912,224165.0
2022-07-01 11:45:00,71.3,71.4,71.28,71.32,132035.0,64.9912,65.0823,64.9729,65.0094,132035.0
2022-07-01 11:50:00,71.32,71.33,71.12,71.13,249545.0,65.0094,65.0185,64.8271,64.8362,249545.0
2022-07-01 11:55:00,71.12,71.15,70.97,71.04,147260.0,64.8271,64.8544,64.6904,64.7542,147260.0
2022-07-01 12:00:00,71.04,71.07,71.01,71.05,99343.0,64.7542,64.7815,64.7268,64.7633,99343.0
2022-07-01 12:05:00,71.05,71.12,71.03,71.03,115510.0,64.7633,64.8271,64.7451,64.7451,115510.0
2022-07-01 12:10:00,71.03,71.07,70.94,70.97,119929.0,64.7451,64.7815,64.663,64.6904,119929.0
2022-07-01 12:15:00,70.96,71.12,70.95,71.1,91921.0,64.6812,64.8271,64.6721,64.8089,91921.0
2022-07-01 12:20:00,71.09,71.12,71.02,71.12,86080.0,64.7997,64.8271,64.7359,64.8271,86080.0
2022-07-01 12:25:00,71.12,71.14,71.05,71.11,58127.0,64.8271,64.8453,64.7633,64.818,58127.0
2022-07-01 12:30:00,71.11,71.2,71.08,71.08,94494.0,64.818,64.9,64.7906,64.7906,94494.0
2022-07-01 12:35:00,71.09,71.13,71.07,71.07,63426.0,64.7997,64.8362,64.7815,64.7815,63426.0
2022-07-01 12:40:00,71.07,71.09,71.02,71.03,351768.0,64.7815,64.7997,64.7359,64.7451,351768.0
2022-07-01 12:45:00,71.02,71.07,70.97,71.07,60434.0,64.7359,64.7815,64.6904,64.7815,60434.0
2022-07-01 12:50:00,71.06,71.14,71.05,71.13,60817.0,64.7724,64.8453,64.7633,64.8362,60817.0
2022-07-01 12:55:00,71.12,71.13,70.98,70.99,56876.0,64.8271,64.8362,64.6995,64.7086,56876.0
2022-07-01 13:00:00,70.98,71.09,70.98,70.99,80354.0,64.6995,64.7997,64.6995,64.7086,80354.0
2022-07-01 13:05:00,70.98,71.04,70.95,71.03,297143.0,64.6995,64.7542,64.6721,64.7451,297143.0
2022-07-01 13:10:00,71.02,71.05,70.98,71.04,86890.0,64.7359,64.7633,64.6995,64.7542,86890.0
2022-07-01 13:15:00,71.04,71.14,71.02,71.12,121682.0,64.7542,64.8453,64.7359,64.8271,121682.0
2022-07-01 13:20:00,71.11,71.15,71.06,71.14,85827.0,64.818,64.8544,64.7724,64.8453,85827.0
2022-07-01 13:25:00,71.14,71.23,71.13,71.19,132250.0,64.8453,64.9274,64.8362,64.8909,132250.0
2022-07-01 13:30:00,71.19,71.27,71.18,71.26,88588.0,64.8909,64.9638,64.8818,64.9547,88588.0
2022-07-01 13:35:00,71.26,71.42,71.22,71.35,235552.0,64.9547,65.1005,64.9182,65.0367,235552.0
2022-07-01 13:40:00,71.35,71.44,71.34,71.39,119987.0,65.0367,65.1188,65.0276,65.0732,119987.0
2022-07-01 13:45:00,71.4,71.49,71.39,71.48,102172.0,65.0823,65.1643,65.0732,65.1552,102172.0
2022-07-01 13:50:00,71.49,71.49,71.38,71.38,274265.0,65.1643,65.1643,65.0641,65.0641,274265.0
2022-07-01 13:55:00,71.38,71.43,71.35,71.42,87670.0,65.0641,65.1097,65.0367,65.1005,87670.0
2022-07-01 14:00:00,71.42,71.45,71.39,71.39,95292.0,65.1005,65.1279,65.0732,65.0732,95292.0
2022-07-01 14:05:00,71.4,71.42,71.31,71.38,147120.0,65.0823,65.1005,65.0003,65.0641,147120.0
2022-07-01 14:10:00,71.38,71.39,71.28,71.38,148659.0,65.0641,65.0732,64.9729,65.0641,148659.0
2022-07-01 14:15:00,71.38,71.48,71.37,71.47,102737.0,65.0641,65.1552,65.055,65.1461,102737.0
2022-07-01 14:20:00,71.48,71.62,71.46,71.6,136873.0,65.1552,65.2828,65.137,65.2646,136873.0
2022-07-01 14:25:00,71.61,71.61,71.53,71.54,71462.0,65.2737,65.2737,65.2008,65.2099,71462.0
2022-07-01 14:30:00,71.55,71.68,71.55,71.67,144053.0,65.219,65.3375,65.219,65.3284,144053.0
2022-07-01 14:35:00,71.67,71.68,71.6,71.64,151655.0,65.3284,65.3375,65.2646,65.3011,151655.0
2022-07-01 14:40:00,71.64,71.64,71.51,71.52,79287.0,65.3011,65.3011,65.1826,65.1917,79287.0
2022-07-01 14:45:00,71.52,71.64,71.51,71.63,90711.0,65.1917,65.3011,65.1826,65.292,90711.0
2022-07-01 14:50:00,71.64,71.65,71.51,71.52,73144.0,65.3011,65.3102,65.1826,65.1917,73144.0
2022-07-01 14:55:00,71.52,71.61,71.49,71.6,100504.0,65.1917,65.2737,65.1643,65.2646,100504.0
2022-07-01 15:00:00,71.61,71.63,71.5,71.54,142341.0,65.2737,65.292,65.1735,65.2099,142341.0
2022-07-01 15:05:00,71.54,71.72,71.54,71.72,102140.0,65.2099,65.374,65.2099,65.374,102140.0
2022-07-01 15:10:00,71.72,71.79,71.69,71.77,202530.0,65.374,65.4378,65.3467,65.4196,202530.0
2022-07-01 15:15:00,71.78,71.8,71.72,71.78,224098.0,65.4287,65.4469,65.374,65.4287,224098.0
2022-07-01 15:20:00,71.78,71.79,71.62,71.68,193255.0,65.4287,65.4378,65.2828,65.3375,193255.0
2022-07-01 15:25:00,71.67,71.7,71.58,71.59,201918.0,65.3284,65.3558,65.2464,65.2555,201918.0
2022-07-01 15:30:00,71.6,71.73,71.59,71.71,189596.0,65.2646,65.3831,65.2555,65.3649,189596.0
2022-07-01 15:35:00,71.71,71.86,71.71,71.84,229710.0,65.3649,65.5016,65.3649,65.4834,229710.0
2022-07-01 15:40:00,71.85,71.97,71.84,71.89,303406.0,65.4925,65.6019,65.4834,65.529,303406.0
2022-07-01 15:45:00,71.89,71.93,71.84,71.88,314375.0,65.529,65.5654,65.4834,65.5198,314375.0
2022-07-01 15:50:00,71.88,71.94,71.66,71.81,590548.0,65.5198,65.5745,65.3193,65.456,590548.0
2022-07-01 15:55:00,71.81,71.89,71.77,71.86,1049442.0,65.456,65.529,65.4196,65.5016,1049442.0
2022-07-05 09:30:00,71.69,71.74,71.03,71.05,557748.0,65.3467,65.3922,64.7451,64.7633,557748.0
2022-07-05 09:35:00,71.05,71.09,70.82,70.85,485988.0,64.7633,64.7997,64.5536,64.581,485988.0
2022-07-05 09:40:00,70.85,70.89,70.56,70.58,290190.0,64.581,64.6174,64.3166,64.3349,290190.0
2022-07-05 09:45:00,70.58,70.71,70.54,70.58,621527.0,64.3349,64.4534,64.2984,64.3349,621527.0
2022-07-05 09:50:00,70.58,70.61,70.32,70.33,407372.0,64.3349,64.3622,64.0979,64.107,407372.0
2022-07-05 09:55:00,70.34,70.46,70.27,70.34,227185.0,64.1161,64.2255,64.0523,64.1161,227185.0
2022-07-05 10:00:00,70.34,70.39,70.2,70.23,293043.0,64.1161,64.1617,63.9885,64.0158,293043.0
2022-07-05 10:05:00,70.22,70.22,70.06,70.16,170721.0,64.0067,64.0067,63.8609,63.952,170721.0
2022-07-05 10:10:00,70.16,70.32,70.13,70.16,263483.0,63.952,64.0979,63.9247,63.952,263483.0
2022-07-05 10:15:00,70.17,70.17,69.78,69.88,685709.0,63.9611,63.9611,63.6057,63.6968,685709.0
2022-07-05 10:20:00,69.87,70.07,69.85,70.0,294960.0,63.6877,63.87,63.6695,63.8062,294960.0
2022-07-05 10:25:00,70.0,70.08,69.88,69.9,159740.0,63.8062,63.8791,63.6968,63.715,159740.0
2022-07-05 10:30:00,69.91,70.01,69.76,69.76,320427.0,63.7242,63.8153,63.5874,63.5874,320427.0
2022-07-05 10:35:00,69.74,69.91,69.68,69.71,310780.0,63.5692,63.7242,63.5145,63.5418,310780.0
2022-07-05 10:40:00,69.71,69.73,69.41,69.41,278613.0,63.5418,63.5601,63.2684,63.2684,278613.0
2022-07-05 10:45:00,69.4,69.54,69.36,69.41,432731.0,63.2593,63.3869,63.2228,63.2684,432731.0
2022-07-05 10:50:00,69.41,69.41,69.2,69.21,360835.0,63.2684,63.2684,63.077,63.0861,360835.0
2022-07-05 10:55:00,69.21,69.22,68.93,69.02,197835.0,63.0861,63.0952,62.8309,62.9129,197835.0
2022-07-05 11:00:00,69.0,69.0,68.78,68.94,469370.0,62.8947,62.8947,62.6941,62.84,469370.0
2022-07-05 11:05:00,68.94,69.07,68.84,69.03,558558.0,62.84,62.9585,62.7488,62.922,558558.0
2022-07-05 11:10:00,69.03,69.11,68.92,69.0,430261.0,62.922,62.9949,62.8218,62.8947,430261.0
2022-07-05 11:15:00,68.99,69.08,68.93,68.98,183374.0,62.8856,62.9676,62.8309,62.8764,183374.0
2022-07-05 11:20:00,68.98,69.03,68.87,68.92,165750.0,62.8764,62.922,62.7762,62.8218,165750.0
2022-07-05 11:25:00,68.92,69.01,68.79,68.81,282095.0,62.8218,62.9038,62.7033,62.7215,282095.0
2022-07-05 11:30:00,68.81,68.87,68.7,68.73,195497.0,62.7215,62.7762,62.6212,62.6486,195497.0
2022-07-05 11:35:00,68.73,68.83,68.69,68.81,165087.0,62.6486,62.7397,62.6121,62.7215,165087.0
2022-07-05 11:40:00,68.82,69.01,68.82,69.01,205248.0,62.7306,62.9038,62.7306,62.9038,205248.0
2022-07-05 11:45:00,69.01,69.07,68.96,69.03,286989.0,62.9038,62.9585,62.8582,62.922,286989.0
2022-07-05 11:50:00,69.03,69.17,69.0,69.15,538511.0,62.922,63.0496,62.8947,63.0314,538511.0
2022-07-05 11:55:00,69.16,69.24,69.12,69.21,172084.0,63.0405,63.1134,63.0041,63.0861,172084.0
2022-07-05 12:00:00,69.21,69.36,69.19,69.29,185718.0,63.0861,63.2228,63.0679,63.159,185718.0
2022-07-05 12:05:00,69.3,69.34,69.17,69.22,220667.0,63.1681,63.2046,63.0496,63.0952,220667.0
2022-07-05 12:10:00,69.22,69.29,69.11,69.14,134035.0,63.0952,63.159,62.9949,63.0223,134035.0
2022-07-05 12:15:00,69.15,69.15,68.98,69.05,100364.0,63.0314,63.0314,62.8764,62.9402,100364.0
2022-07-05 12:20:00,69.04,69.13,68.95,69.12,99950.0,62.9311,63.0132,62.8491,63.0041,99950.0
2022-07-05 12:25:00,69.12,69.15,68.95,68.95,110604.0,63.0041,63.0314,62.8491,62.8491,110604.0
2022-07-05 12:30:00,68.96,68.99,68.79,68.79,136940.0,62.8582,62.8856,62.7033,62.7033,136940.0
2022-07-05 12:35:00,68.79,68.83,68.7,68.8,171557.0,62.7033,62.7397,62.6212,62.7124,171557.0
2022-07-05 12:40:00,68.8,68.81,68.66,68.72,171262.0,62.7124,62.7215,62.5848,62.6394,171262.0
2022-07-05 12:45:00,68.73,68.76,68.64,68.64,81059.0,62.6486,62.6759,62.5665,62.5665,81059.0
2022-07-05 12:50:00,68.64,68.7,68.61,68.67,77597.0,62.5665,62.6212,62.5392,62.5939,77597.0
2022-07-05 12:55:00,68.66,68.74,68.63,68.7,65212.0,62.5848,62.6577,62.5574,62.6212,65212.0
2022-07-05 13:00:00,68.69,68.76,68.67,68.69,81157.0,62.6121,62.6759,62.5939,62.6121,81157.0
2022-07-05 13:05:00,68.69,68.7,68.56,68.62,75431.0,62.6121,62.6212,62.4936,62.5483,75431.0
2022-07-05 13:10:00,68.62,68.71,68.58,68.61,92847.0,62.5483,62.6303,62.5118,62.5392,92847.0
2022-07-05 13:15:00,68.6,68.61,68.45,68.56,143206.0,62.5301,62.5392,62.3933,62.4936,143206.0
2022-07-05 13:20:00,68.56,68.6,68.48,68.48,86876.0,62.4936,62.5301,62.4207,62.4207,86876.0
2022-07-05 13:25:00,68.48,68.56,68.43,68.44,172222.0,62.4207,62.4936,62.3751,62.3842,172222.0
2022-07-05 13:30:00,68.44,68.44,68.31,68.33,122432.0,62.3842,62.3842,62.2657,62.284,122432.0
2022-07-05 13:35:00,68.33,68.55,68.31,68.55,220181.0,62.284,62.4845,62.2657,62.4845,220181.0
2022-07-05 13:40:00,68.55,68.66,68.52,68.61,127717.0,62.4845,62.5848,62.4571,62.5392,127717.0
2022-07-05 13:45:00,68.61,68.68,68.49,68.65,111659.0,62.5392,62.603,62.4298,62.5756,111659.0
2022-07-05 13:50:00,68.64,68.72,68.58,68.67,135394.0,62.5665,62.6394,62.5118,62.5939,135394.0
2022-07-05 13:55:00,68.66,68.67,68.56,68.63,152924.0,62.5848,62.5939,62.4936,62.5574,152924.0
2022-07-05 14:00:00,68.64,68.83,68.63,68.83,73624.0,62.5665,62.7397,62.5574,62.7397,73624.0
2022-07-05 14:05:00,68.83,68.84,68.72,68.72,142286.0,62.7397,62.7488,62.6394,62.6394,142286.0
2022-07-05 14:10:00,68.73,68.92,68.72,68.86,158224.0,62.6486,62.8218,62.6394,62.7671,158224.0
2022-07-05 14:15:00,68.87,68.9,68.79,68.89,62629.0,62.7762,62.8035,62.7033,62.7944,62629.0
2022-07-05 14:20:00,68.9,68.91,68.84,68.9,195043.0,62.8035,62.8126,62.7488,62.8035,195043.0
2022-07-05 14:25:00,68.9,69.01,68.86,68.97,329507.0,62.8035,62.9038,62.7671,62.8673,329507.0
2022-07-05 14:30:00,68.97,69.11,68.88,69.02,456656.0,62.8673,62.9949,62.7853,62.9129,456656.0
2022-07-05 14:35:00,69.01,69.13,68.99,69.12,162833.0,62.9038,63.0132,62.8856,63.0041,162833.0
2022-07-05 14:40:00,69.13,69.17,69.08,69.1,114135.0,63.0132,63.0496,62.9676,62.9858,114135.0
2022-07-05 14:45:00,69.1,69.13,69.03,69.08,131258.0,62.9858,63.0132,62.922,62.9676,131258.0
2022-07-05 14:50:00,69.08,69.14,69.05,69.11,118877.0,62.9676,63.0223,62.9402,62.9949,118877.0
2022-07-05 14:55:00,69.1,69.17,69.06,69.14,189518.0,62.9858,63.0496,62.9494,63.0223,189518.0
2022-07-05 15:00:00,69.15,69.32,69.13,69.31,291355.0,63.0314,63.1864,63.0132,63.1772,291355.0
2022-07-05 15:05:00,69.31,69.44,69.3,69.42,315113.0,63.1772,63.2957,63.1681,63.2775,315113.0
2022-07-05 15:10:00,69.42,69.58,69.39,69.55,251854.0,63.2775,63.4234,63.2502,63.396,251854.0
2022-07-05 15:15:00,69.55,69.57,69.32,69.35,224833.0,63.396,63.4142,63.1864,63.2137,224833.0
2022-07-05 15:20:00,69.34,69.45,69.34,69.43,301442.0,63.2046,63.3049,63.2046,63.2866,301442.0
2022-07-05 15:25:00,69.44,69.45,69.34,69.34,455777.0,63.2957,63.3049,63.2046,63.2046,455777.0
2022-07-05 15:30:00,69.34,69.37,69.27,69.34,294970.0,63.2046,63.2319,63.1408,63.2046,294970.0
2022-07-05 15:35:00,69.34,69.35,69.19,69.2,409943.0,63.2046,63.2137,63.0679,63.077,409943.0
2022-07-05 15:40:00,69.2,69.29,69.17,69.27,298779.0,63.077,63.159,63.0496,63.1408,298779.0
2022-07-05 15:45:00,69.26,69.43,69.25,69.42,324308.0,63.1317,63.2866,63.1226,63.2775,324308.0
2022-07-05 15:50:00,69.43,69.48,69.31,69.45,641051.0,63.2866,63.3322,63.1772,63.3049,641051.0
2022-07-05 15:55:00,69.44,69.49,69.33,69.41,1076367.0,63.2957,63.3413,63.1955,63.2684,1076367.0
2022-07-06 09:30:00,69.74,70.02,69.7,69.96,513670.0,63.5692,63.8244,63.5327,63.7697,513670.0
2022-07-06 09:35:00,69.96,70.27,69.91,69.92,353648.0,63.7697,64.0523,63.7242,63.7333,353648.0
2022-07-06 09:40:00,69.93,69.96,69.77,69.8,265808.0,63.7424,63.7697,63.5965,63.6239,265808.0
2022-07-06 09:45:00,69.8,69.8,69.63,69.71,245985.0,63.6239,63.6239,63.4689,63.5418,245985.0
2022-07-06 09:50:00,69.7,69.87,69.68,69.77,372479.0,63.5327,63.6877,63.5145,63.5965,372479.0
2022-07-06 09:55:00,69.77,69.89,69.66,69.71,216214.0,63.5965,63.7059,63.4963,63.5418,216214.0
2022-07-06 10:00:00,69.7,69.82,69.57,69.8,215866.0,63.5327,63.6421,63.4142,63.6239,215866.0
2022-07-06 10:05:00,69.81,69.97,69.77,69.86,141969.0,63.633,63.7788,63.5965,63.6786,141969.0
2022-07-06 10:10:00,69.86,69.86,69.58,69.58,348774.0,63.6786,63.6786,63.4234,63.4234,348774.0
2022-07-06 10:15:00,69.58,69.73,69.56,69.7,111034.0,63.4234,63.5601,63.4051,63.5327,111034.0
2022-07-06 10:20:00,69.71,69.9,69.7,69.86,138307.0,63.5418,63.715,63.5327,63.6786,138307.0
2022-07-06 10:25:00,69.85,69.93,69.79,69.9,152409.0,63.6695,63.7424,63.6148,63.715,152409.0
2022-07-06 10:30:00,69.9,69.94,69.8,69.81,133182.0,63.715,63.7515,63.6239,63.633,133182.0
2022-07-06 10:35:00,69.82,69.85,69.61,69.63,173490.0,63.6421,63.6695,63.4507,63.4689,173490.0
2022-07-06 10:40:00,69.64,69.68,69.59,69.6,123533.0,63.478,63.5145,63.4325,63.4416,123533.0
2022-07-06 10:45:00,69.6,69.65,69.42,69.42,188166.0,63.4416,63.4872,63.2775,63.2775,188166.0
2022-07-06 10:50:00,69.42,69.44,69.34,69.44,154803.0,63.2775,63.2957,63.2046,63.2957,154803.0
2022-07-06 10:55:00,69.43,69.51,69.4,69.42,89903.0,63.2866,63.3595,63.2593,63.2775,89903.0
2022-07-06 11:00:00,69.43,69.44,69.19,69.26,114551.0,63.2866,63.2957,63.0679,63.1317,114551.0
2022-07-06 11:05:00,69.26,69.37,69.23,69.35,112247.0,63.1317,63.2319,63.1043,63.2137,112247.0
2022-07-06 11:10:00,69.35,69.48,69.33,69.45,65782.0,63.2137,63.3322,63.1955,63.3049,65782.0
2022-07-06 11:15:00,69.45,69.51,69.4,69.45,138202.0,63.3049,63.3595,63.2593,63.3049,138202.0
2022-07-06 11:20:00,69.44,69.58,69.42,69.56,158651.0,63.2957,63.4234,63.2775,63.4051,158651.0
2022-07-06 11:25:00,69.56,69.59,69.46,69.52,109170.0,63.4051,63.4325,63.314,63.3687,109170.0
2022-07-06 11:30:00,69.52,69.56,69.44,69.56,107909.0,63.3687,63.4051,63.2957,63.4051,107909.0
2022-07-06 11:35:00,69.56,69.64,69.54,69.6,96047.0,63.4051,63.478,63.3869,63.4416,96047.0
2022-07-06 11:40:00,69.6,69.6,69.54,69.56,97305.0,63.4416,63.4416,63.3869,63.4051,97305.0
2022-07-06 11:45:00,69.56,69.68,69.54,69.66,136438.0,63.4051,63.5145,63.3869,63.4963,136438.0
2022-07-06 11:50:00,69.66,69.71,69.61,69.66,115646.0,63.4963,63.5418,63.4507,63.4963,115646.0
2022-07-06 11:55:00,69.66,69.77,69.64,69.76,91486.0,63.4963,63.5965,63.478,63.5874,91486.0
2022-07-06 12:00:00,69.76,69.78,69.67,69.67,72282.0,63.5874,63.6057,63.5054,63.5054,72282.0
2022-07-06 12:05:00,69.68,69.72,69.55,69.56,151978.0,63.5145,63.551,63.396,63.4051,151978.0
2022-07-06 12:10:00,69.56,69.68,69.55,69.67,68080.0,63.4051,63.5145,63.396,63.5054,68080.0
2022-07-06 12:15:00,69.67,69.71,69.65,69.7,112299.0,63.5054,63.5418,63.4872,63.5327,112299.0
2022-07-06 12:20:00,69.7,69.76,69.68,69.69,116479.0,63.5327,63.5874,63.5145,63.5236,116479.0
2022-07-06 12:25:00,69.7,69.77,69.68,69.77,102272.0,63.5327,63.5965,63.5145,63.5965,102272.0
2022-07-06 12:30:00,69.76,69.85,69.73,69.85,84213.0,63.5874,63.6695,63.5601,63.6695,84213.0
2022-07-06 12:35:00,69.85,69.87,69.75,69.77,72366.0,63.6695,63.6877,63.5783,63.5965,72366.0
2022-07-06 12:40:00,69.77,69.84,69.75,69.8,98305.0,63.5965,63.6603,63.5783,63.6239,98305.0
2022-07-06 12:45:00,69.79,69.9,69.79,69.89,50394.0,63.6148,63.715,63.6148,63.7059,50394.0
2022-07-06 12:50:00,69.87,69.87,69.82,69.86,36361.0,63.6877,63.6877,63.6421,63.6786,36361.0
2022-07-06 12:55:00,69.86,69.91,69.83,69.89,32562.0,63.6786,63.7242,63.6512,63.7059,32562.0
2022-07-06 13:00:00,69.89,69.95,69.88,69.93,354653.0,63.7059,63.7606,63.6968,63.7424,354653.0
2022-07-06 13:05:00,69.93,70.01,69.93,69.97,138230.0,63.7424,63.8153,63.7424,63.7788,138230.0
2022-07-06 13:10:00,69.97,69.97,69.89,69.89,92415.0,63.7788,63.7788,63.7059,63.7059,92415.0
2022-07-06 13:15:00,69.9,69.93,69.86,69.93,95472.0,63.715,63.7424,63.6786,63.7424,95472.0
2022-07-06 13:20:00,69.93,69.94,69.88,69.91,61316.0,63.7424,63.7515,63.6968,63.7242,61316.0
2022-07-06 13:25:00,69.9,69.95,69.85,69.85,116843.0,63.715,63.7606,63.6695,63.6695,116843.0
2022-07-06 13:30:00,69.85,69.95,69.84,69.94,77123.0,63.6695,63.7606,63.6603,63.7515,77123.0
2022-07-06 13:35:00,69.95,69.97,69.9,69.93,304113.0,63.7606,63.7788,63.715,63.7424,304113.0
2022-07-06 13:40:00,69.93,70.01,69.93,69.97,39800.0,63.7424,63.8153,63.7424,63.7788,39800.0
2022-07-06 13:45:00,69.97,70.05,69.97,70.02,32223.0,63.7788,63.8518,63.7788,63.8244,32223.0
2022-07-06 13:50:00,70.02,70.1,70.02,70.07,30706.0,63.8244,63.8973,63.8244,63.87,30706.0
2022-07-06 13:55:00,70.08,70.09,70.05,70.06,31863.0,63.8791,63.8882,63.8518,63.8609,31863.0
2022-07-06 14:00:00,70.05,70.15,69.95,70.04,231169.0,63.8518,63.9429,63.7606,63.8426,231169.0
2022-07-06 14:05:00,70.05,70.16,70.02,70.11,154560.0,63.8518,63.952,63.8244,63.9065,154560.0
2022-07-06 14:10:00,70.09,70.19,69.98,70.17,215919.0,63.8882,63.9794,63.788,63.9611,215919.0
2022-07-06 14:15:00,70.18,70.18,69.97,70.0,106492.0,63.9703,63.9703,63.7788,63.8062,106492.0
2022-07-06 14:20:00,69.99,70.07,69.97,70.04,77003.0,63.7971,63.87,63.7788,63.8426,77003.0
2022-07-06 14:25:00,70.04,70.29,70.01,70.27,240997.0,63.8426,64.0705,63.8153,64.0523,240997.0
2022-07-06 14:30:00,70.28,70.59,70.26,70.49,225030.0,64.0614,64.344,64.0432,64.2528,225030.0
2022-07-06 14:35:00,70.5,70.71,70.49,70.63,237749.0,64.2619,64.4534,64.2528,64.3804,237749.0
2022-07-06 14:40:00,70.63,70.76,70.53,70.56,373479.0,64.3804,64.4989,64.2893,64.3166,373479.0
2022-07-06 14:45:00,70.56,70.61,70.41,70.41,181003.0,64.3166,64.3622,64.1799,64.1799,181003.0
2022-07-06 14:50:00,70.41,70.44,70.34,70.37,75726.0,64.1799,64.2073,64.1161,64.1434,75726.0
2022-07-06 14:55:00,70.37,70.42,70.31,70.38,112630.0,64.1434,64.189,64.0888,64.1526,112630.0
2022-07-06 15:00:00,70.39,70.39,70.21,70.25,109133.0,64.1617,64.1617,63.9976,64.0341,109133.0
2022-07-06 15:05:00,70.25,70.25,70.18,70.21,159983.0,64.0341,64.0341,63.9703,63.9976,159983.0
2022-07-06 15:10:00,70.21,70.34,70.2,70.33,209760.0,63.9976,64.1161,63.9885,64.107,209760.0
2022-07-06 15:15:00,70.33,70.38,70.29,70.33,154859.0,64.107,64.1526,64.0705,64.107,154859.0
2022-07-06 15:20:00,70.33,70.37,70.31,70.33,156213.0,64.107,64.1434,64.0888,64.107,156213.0
2022-07-06 15:25:00,70.33,70.5,70.32,70.46,365398.0,64.107,64.2619,64.0979,64.2255,365398.0
2022-07-06 15:30:00,70.45,70.47,70.35,70.36,162552.0,64.2164,64.2346,64.1252,64.1343,162552.0
2022-07-06 15:35:00,70.36,70.45,70.35,70.4,218267.0,64.1343,64.2164,64.1252,64.1708,218267.0
2022-07-06 15:40:00,70.4,70.4,70.29,70.37,218653.0,64.1708,64.1708,64.0705,64.1434,218653.0
2022-07-06 15:45:00,70.36,70.37,70.23,70.27,335920.0,64.1343,64.1434,64.0158,64.0523,335920.0
2022-07-06 15:50:00,70.27,70.32,70.01,70.11,700619.0,64.0523,64.0979,63.8153,63.9065,700619.0
2022-07-06 15:55:00,70.1,70.14,70.03,70.13,418660.0,63.8973,63.9338,63.8335,63.9247,418660.0
2022-07-07 09:30:00,70.48,70.71,70.29,70.29,336049.0,64.2437,64.4534,64.0705,64.0705,336049.0
2022-07-07 09:35:00,70.3,70.44,70.16,70.39,223432.0,64.0796,64.2073,63.952,64.1617,223432.0
2022-07-07 09:40:00,70.4,70.54,70.27,70.27,220305.0,64.1708,64.2984,64.0523,64.0523,220305.0
2022-07-07 09:45:00,70.26,70.36,70.14,70.32,119612.0,64.0432,64.1343,63.9338,64.0979,119612.0
2022-07-07 09:50:00,70.33,70.46,70.19,70.2,106410.0,64.107,64.2255,63.9794,63.9885,106410.0
2022-07-07 09:55:00,70.2,70.47,70.2,70.47,165069.0,63.9885,64.2346,63.9885,64.2346,165069.0
2022-07-07 10:00:00,70.48,70.51,70.31,70.38,131559.0,64.2437,64.2711,64.0888,64.1526,131559.0
2022-07-07 10:05:00,70.38,70.41,70.11,70.15,82424.0,64.1526,64.1799,63.9065,63.9429,82424.0
2022-07-07 10:10:00,70.15,70.43,70.15,70.42,115800.0,63.9429,64.1981,63.9429,64.189,115800.0
2022-07-07 10:15:00,70.41,70.44,70.28,70.31,93888.0,64.1799,64.2073,64.0614,64.0888,93888.0
2022-07-07 10:20:00,70.31,70.52,70.31,70.49,55381.0,64.0888,64.2802,64.0888,64.2528,55381.0
2022-07-07 10:25:00,70.49,70.55,70.45,70.5,69034.0,64.2528,64.3075,64.2164,64.2619,69034.0
2022-07-07 10:30:00,70.5,70.66,70.46,70.65,194543.0,64.2619,64.4078,64.2255,64.3987,194543.0
2022-07-07 10:35:00,70.66,70.7,70.47,70.48,109817.0,64.4078,64.4443,64.2346,64.2437,109817.0
2022-07-07 10:40:00,70.48,70.53,70.33,70.4,89299.0,64.2437,64.2893,64.107,64.1708,89299.0
2022-07-07 10:45:00,70.41,70.48,70.34,70.45,67139.0,64.1799,64.2437,64.1161,64.2164,67139.0
2022-07-07 10:50:00,70.45,70.5,70.44,70.45,73090.0,64.2164,64.2619,64.2073,64.2164,73090.0
2022-07-07 10:55:00,70.46,70.51,70.33,70.35,73660.0,64.2255,64.2711,64.107,64.1252,73660.0
2022-07-07 11:00:00,70.34,70.46,70.3,70.46,69890.0,64.1161,64.2255,64.0796,64.2255,69890.0
2022-07-07 11:05:00,70.45,70.51,70.41,70.45,42364.0,64.2164,64.2711,64.1799,64.2164,42364.0
2022-07-07 11:10:00,70.45,70.48,70.36,70.36,50318.0,64.2164,64.2437,64.1343,64.1343,50318.0
2022-07-07 11:15:00,70.36,70.4,70.26,70.3,38666.0,64.1343,64.1708,64.0432,64.0796,38666.0
2022-07-07 11:20:00,70.3,70.39,70.27,70.38,93758.0,64.0796,64.1617,64.0523,64.1526,93758.0
2022-07-07 11:25:00,70.39,70.43,70.28,70.3,35057.0,64.1617,64.1981,64.0614,64.0796,35057.0
2022-07-07 11:30:00,70.29,70.38,70.28,70.36,51358.0,64.0705,64.1526,64.0614,64.1343,51358.0
2022-07-07 11:35:00,70.35,70.42,70.32,70.4,51160.0,64.1252,64.189,64.0979,64.1708,51160.0
2022-07-07 11:40:00,70.4,70.43,70.3,70.31,51299.0,64.1708,64.1981,64.0796,64.0888,51299.0
2022-07-07 11:45:00,70.31,70.36,70.26,70.3,62302.0,64.0888,64.1343,64.0432,64.0796,62302.0
2022-07-07 11:50:00,70.29,70.32,70.24,70.26,42949.0,64.0705,64.0979,64.025,64.0432,42949.0
2022-07-07 11:55:00,70.26,70.29,70.22,70.25,31255.0,64.0432,64.0705,64.0067,64.0341,31255.0
2022-07-07 12:00:00,70.24,70.24,70.16,70.2,228200.0,64.025,64.025,63.952,63.9885,228200.0
2022-07-07 12:05:00,70.21,70.29,70.2,70.23,66456.0,63.9976,64.0705,63.9885,64.0158,66456.0
2022-07-07 12:10:00,70.23,70.25,70.14,70.21,45504.0,64.0158,64.0341,63.9338,63.9976,45504.0
2022-07-07 12:15:00,70.2,70.27,70.2,70.23,53561.0,63.9885,64.0523,63.9885,64.0158,53561.0
2022-07-07 12:20:00,70.22,70.24,70.15,70.16,97536.0,64.0067,64.025,63.9429,63.952,97536.0
2022-07-07 12:25:00,70.16,70.2,70.15,70.16,58390.0,63.952,63.9885,63.9429,63.952,58390.0
2022-07-07 12:30:00,70.17,70.22,70.15,70.2,119403.0,63.9611,64.0067,63.9429,63.9885,119403.0
2022-07-07 12:35:00,70.21,70.22,70.14,70.16,41690.0,63.9976,64.0067,63.9338,63.952,41690.0
2022-07-07 12:40:00,70.17,70.25,70.17,70.2,25113.0,63.9611,64.0341,63.9611,63.9885,25113.0
2022-07-07 12:45:00,70.19,70.25,70.18,70.18,163859.0,63.9794,64.0341,63.9703,63.9703,163859.0
2022-07-07 12:50:00,70.18,70.22,70.07,70.07,56560.0,63.9703,64.0067,63.87,63.87,56560.0
2022-07-07 12:55:00,70.07,70.19,70.06,70.16,98005.0,63.87,63.9794,63.8609,63.952,98005.0
2022-07-07 13:00:00,70.15,70.16,70.04,70.07,32927.0,63.9429,63.952,63.8426,63.87,32927.0
2022-07-07 13:05:00,70.07,70.08,70.02,70.07,50579.0,63.87,63.8791,63.8244,63.87,50579.0
2022-07-07 13:10:00,70.06,70.07,69.98,70.03,53660.0,63.8609,63.87,63.788,63.8335,53660.0
2022-07-07 13:15:00,70.04,70.18,70.04,70.15,83539.0,63.8426,63.9703,63.8426,63.9429,83539.0
2022-07-07 13:20:00,70.16,70.16,70.08,70.09,85544.0,63.952,63.952,63.8791,63.8882,85544.0
2022-07-07 13:25:00,70.1,70.12,70.02,70.07,272662.0,63.8973,63.9156,63.8244,63.87,272662.0
2022-07-07 13:30:00,70.08,70.14,70.06,70.09,175539.0,63.8791,63.9338,63.8609,63.8882,175539.0
2022-07-07 13:35:00,70.1,70.22,70.09,70.19,63996.0,63.8973,64.0067,63.8882,63.9794,63996.0
2022-07-07 13:40:00,70.19,70.24,70.13,70.16,84045.0,63.9794,64.025,63.9247,63.952,84045.0
2022-07-07 13:45:00,70.17,70.22,70.16,70.2,78160.0,63.9611,64.0067,63.952,63.9885,78160.0
2022-07-07 13:50:00,70.2,70.24,70.17,70.24,56382.0,63.9885,64.025,63.9611,64.025,56382.0
2022-07-07 13:55:00,70.24,70.26,70.17,70.17,76108.0,64.025,64.0432,63.9611,63.9611,76108.0
2022-07-07 14:00:00,70.18,70.25,70.15,70.19,80642.0,63.9703,64.0341,63.9429,63.9794,80642.0
2022-07-07 14:05:00,70.19,70.22,70.17,70.19,46739.0,63.9794,64.0067,63.9611,63.9794,46739.0
2022-07-07 14:10:00,70.18,70.22,70.15,70.19,62967.0,63.9703,64.0067,63.9429,63.9794,62967.0
2022-07-07 14:15:00,70.18,70.22,70.15,70.22,27386.0,63.9703,64.0067,63.9429,64.0067,27386.0
2022-07-07 14:20:00,70.22,70.24,70.18,70.19,35921.0,64.0067,64.025,63.9703,63.9794,35921.0
2022-07-07 14:25:00,70.19,70.19,70.13,70.15,22392.0,63.9794,63.9794,63.9247,63.9429,22392.0
2022-07-07 14:30:00,70.15,70.15,70.09,70.13,49035.0,63.9429,63.9429,63.8882,63.9247,49035.0
2022-07-07 14:35:00,70.12,70.17,70.02,70.15,159571.0,63.9156,63.9611,63.8244,63.9429,159571.0
2022-07-07 14:40:00,70.14,70.16,70.12,70.15,73795.0,63.9338,63.952,63.9156,63.9429,73795.0
2022-07-07 14:45:00,70.14,70.18,70.13,70.18,52077.0,63.9338,63.9703,63.9247,63.9703,52077.0
2022-07-07 14:50:00,70.18,70.19,70.1,70.1,87655.0,63.9703,63.9794,63.8973,63.8973,87655.0
2022-07-07 14:55:00,70.11,70.14,70.1,70.12,56498.0,63.9065,63.9338,63.8973,63.9156,56498.0
2022-07-07 15:00:00,70.11,70.21,70.11,70.2,63297.0,63.9065,63.9976,63.9065,63.9885,63297.0
2022-07-07 15:05:00,70.2,70.25,70.19,70.25,65984.0,63.9885,64.0341,63.9794,64.0341,65984.0
2022-07-07 15:10:00,70.26,70.33,70.2,70.33,88645.0,64.0432,64.107,63.9885,64.107,88645.0
2022-07-07 15:15:00,70.33,70.39,70.32,70.33,79977.0,64.107,64.1617,64.0979,64.107,79977.0
2022-07-07 15:20:00,70.33,70.38,70.32,70.34,85356.0,64.107,64.1526,64.0979,64.1161,85356.0
2022-07-07 15:25:00,70.33,70.35,70.21,70.21,76490.0,64.107,64.1252,63.9976,63.9976,76490.0
2022-07-07 15:30:00,70.21,70.24,70.19,70.23,112926.0,63.9976,64.025,63.9794,64.0158,112926.0
2022-07-07 15:35:00,70.22,70.24,70.08,70.09,235765.0,64.0067,64.025,63.8791,63.8882,235765.0
2022-07-07 15:40:00,70.09,70.12,70.05,70.06,202547.0,63.8882,63.9156,63.8518,63.8609,202547.0
2022-07-07 15:45:00,70.06,70.11,70.05,70.06,169830.0,63.8609,63.9065,63.8518,63.8609,169830.0
2022-07-07 15:50:00,70.07,70.17,69.97,70.04,387273.0,63.87,63.9611,63.7788,63.8426,387273.0
2022-07-07 15:55:00,70.04,70.11,70.02,70.04,369716.0,63.8426,63.9065,63.8244,63.8426,369716.0
2022-07-08 09:30:00,70.01,70.1,69.62,69.84,249686.0,63.8153,63.8973,63.4598,63.6603,249686.0
2022-07-08 09:35:00,69.83,70.05,69.79,69.96,176500.0,63.6512,63.8518,63.6148,63.7697,176500.0
2022-07-08 09:40:00,69.95,70.02,69.81,69.81,162923.0,63.7606,63.8244,63.633,63.633,162923.0
2022-07-08 09:45:00,69.82,69.87,69.66,69.71,97982.0,63.6421,63.6877,63.4963,63.5418,97982.0
2022-07-08 09:50:00,69.71,69.74,69.59,69.63,219031.0,63.5418,63.5692,63.4325,63.4689,219031.0
2022-07-08 09:55:00,69.63,69.79,69.61,69.79,98789.0,63.4689,63.6148,63.4507,63.6148,98789.0
2022-07-08 10:00:00,69.79,69.79,69.65,69.72,69070.0,63.6148,63.6148,63.4872,63.551,69070.0
2022-07-08 10:05:00,69.71,69.73,69.63,69.65,56788.0,63.5418,63.5601,63.4689,63.4872,56788.0
2022-07-08 10:10:00,69.64,69.71,69.63,69.64,56790.0,63.478,63.5418,63.4689,63.478,56790.0
2022-07-08 10:15:00,69.65,69.72,69.59,69.67,53524.0,63.4872,63.551,63.4325,63.5054,53524.0
2022-07-08 10:20:00,69.66,69.8,69.64,69.78,48204.0,63.4963,63.6239,63.478,63.6057,48204.0
2022-07-08 10:25:00,69.78,69.94,69.78,69.93,180372.0,63.6057,63.7515,63.6057,63.7424,180372.0
2022-07-08 10:30:00,69.93,69.96,69.87,69.88,66595.0,63.7424,63.7697,63.6877,63.6968,66595.0
2022-07-08 10:35:00,69.88,69.88,69.78,69.78,56822.0,63.6968,63.6968,63.6057,63.6057,56822.0
2022-07-08 10:40:00,69.78,69.8,69.73,69.76,35392.0,63.6057,63.6239,63.5601,63.5874,35392.0
2022-07-08 10:45:00,69.77,69.85,69.75,69.85,83535.0,63.5965,63.6695,63.5783,63.6695,83535.0
2022-07-08 10:50:00,69.86,69.87,69.73,69.79,198563.0,63.6786,63.6877,63.5601,63.6148,198563.0
2022-07-08 10:55:00,69.8,69.86,69.8,69.84,82502.0,63.6239,63.6786,63.6239,63.6603,82502.0
2022-07-08 11:00:00,69.83,69.88,69.75,69.76,116567.0,63.6512,63.6968,63.5783,63.5874,116567.0
2022-07-08 11:05:00,69.76,69.87,69.71,69.87,102662.0,63.5874,63.6877,63.5418,63.6877,102662.0
2022-07-08 11:10:00,69.86,69.89,69.81,69.81,120286.0,63.6786,63.7059,63.633,63.633,120286.0
2022-07-08 11:15:00,69.82,69.84,69.73,69.73,62218.0,63.6421,63.6603,63.5601,63.5601,62218.0
2022-07-08 11:20:00,69.73,69.76,69.63,69.63,41907.0,63.5601,63.5874,63.4689,63.4689,41907.0
2022-07-08 11:25:00,69.63,69.81,69.63,69.78,64742.0,63.4689,63.633,63.4689,63.6057,64742.0
2022-07-08 11:30:00,69.79,69.89,69.78,69.89,32322.0,63.6148,63.7059,63.6057,63.7059,32322.0
2022-07-08 11:35:00,69.89,69.9,69.8,69.84,51651.0,63.7059,63.715,63.6239,63.6603,51651.0
2022-07-08 11:40:00,69.84,69.87,69.81,69.84,73548.0,63.6603,63.6877,63.633,63.6603,73548.0
2022-07-08 11:45:00,69.85,69.94,69.83,69.88,72787.0,63.6695,63.7515,63.6512,63.6968,72787.0
2022-07-08 11:50:00,69.87,69.98,69.83,69.85,35565.0,63.6877,63.788,63.6512,63.6695,35565.0
2022-07-08 11:55:00,69.84,69.86,69.8,69.82,42541.0,63.6603,63.6786,63.6239,63.6421,42541.0
2022-07-08 12:00:00,69.82,69.82,69.75,69.77,25771.0,63.6421,63.6421,63.5783,63.5965,25771.0
2022-07-08 12:05:00,69.77,69.8,69.73,69.76,45944.0,63.5965,63.6239,63.5601,63.5874,45944.0
2022-07-08 12:10:00,69.76,69.79,69.76,69.79,26259.0,63.5874,63.6148,63.5874,63.6148,26259.0
2022-07-08 12:15:00,69.78,69.83,69.77,69.8,21774.0,63.6057,63.6512,63.5965,63.6239,21774.0
2022-07-08 12:20:00,69.8,69.86,69.79,69.81,35929.0,63.6239,63.6786,63.6148,63.633,35929.0
2022-07-08 12:25:00,69.82,69.92,69.79,69.92,41107.0,63.6421,63.7333,63.6148,63.7333,41107.0
2022-07-08 12:30:00,69.91,69.96,69.89,69.9,37914.0,63.7242,63.7697,63.7059,63.715,37914.0
2022-07-08 12:35:00,69.9,69.92,69.88,69.89,46212.0,63.715,63.7333,63.6968,63.7059,46212.0
2022-07-08 12:40:00,69.89,69.9,69.8,69.9,45030.0,63.7059,63.715,63.6239,63.715,45030.0
2022-07-08 12:45:00,69.89,69.89,69.82,69.87,25212.0,63.7059,63.7059,63.6421,63.6877,25212.0
2022-07-08 12:50:00,69.87,69.87,69.75,69.77,17128.0,63.6877,63.6877,63.5783,63.5965,17128.0
2022-07-08 12:55:00,69.78,69.79,69.66,69.67,27277.0,63.6057,63.6148,63.4963,63.5054,27277.0
2022-07-08 13:00:00,69.66,69.75,69.66,69.71,71178.0,63.4963,63.5783,63.4963,63.5418,71178.0
2022-07-08 13:05:00,69.71,69.78,69.7,69.77,34473.0,63.5418,63.6057,63.5327,63.5965,34473.0
2022-07-08 13:10:00,69.77,69.79,69.75,69.77,25033.0,63.5965,63.6148,63.5783,63.5965,25033.0
2022-07-08 13:15:00,69.77,69.77,69.71,69.73,12727.0,63.5965,63.5965,63.5418,63.5601,12727.0
2022-07-08 13:20:00,69.73,69.75,69.71,69.74,20260.0,63.5601,63.5783,63.5418,63.5692,20260.0
2022-07-08 13:25:00,69.74,69.82,69.73,69.81,58731.0,63.5692,63.6421,63.5601,63.633,58731.0
2022-07-08 13:30:00,69.81,69.82,69.77,69.79,16222.0,63.633,63.6421,63.5965,63.6148,16222.0
2022-07-08 13:35:00,69.77,69.79,69.72,69.73,78961.0,63.5965,63.6148,63.551,63.5601,78961.0
2022-07-08 13:40:00,69.73,69.75,69.7,69.7,49451.0,63.5601,63.5783,63.5327,63.5327,49451.0
2022-07-08 13:45:00,69.7,69.77,69.68,69.77,45075.0,63.5327,63.5965,63.5145,63.5965,45075.0
2022-07-08 13:50:00,69.77,69.79,69.74,69.78,39068.0,63.5965,63.6148,63.5692,63.6057,39068.0
2022-07-08 13:55:00,69.78,69.8,69.7,69.75,22455.0,63.6057,63.6239,63.5327,63.5783,22455.0
2022-07-08 14:00:00,69.77,69.78,69.71,69.77,22889.0,63.5965,63.6057,63.5418,63.5965,22889.0
2022-07-08 14:05:00,69.77,69.8,69.75,69.76,14437.0,63.5965,63.6239,63.5783,63.5874,14437.0
2022-07-08 14:10:00,69.76,69.78,69.74,69.75,36151.0,63.5874,63.6057,63.5692,63.5783,36151.0
2022-07-08 14:15:00,69.75,69.81,69.75,69.81,27309.0,63.5783,63.633,63.5783,63.633,27309.0
2022-07-08 14:20:00,69.81,69.87,69.81,69.87,43482.0,63.633,63.6877,63.633,63.6877,43482.0
2022-07-08 14:25:00,69.87,69.91,69.85,69.88,45977.0,63.6877,63.7242,63.6695,63.6968,45977.0
2022-07-08 14:30:00,69.88,69.9,69.84,69.9,21890.0,63.6968,63.715,63.6603,63.715,21890.0
2022-07-08 14:35:00,69.9,69.95,69.88,69.94,60059.0,63.715,63.7606,63.6968,63.7515,60059.0
2022-07-08 14:40:00,69.94,69.99,69.92,69.98,31908.0,63.7515,63.7971,63.7333,63.788,31908.0
2022-07-08 14:45:00,69.98,69.99,69.95,69.96,43848.0,63.788,63.7971,63.7606,63.7697,43848.0
2022-07-08 14:50:00,69.96,69.99,69.95,69.95,23370.0,63.7697,63.7971,63.7606,63.7606,23370.0
2022-07-08 14:55:00,69.95,70.05,69.93,70.05,30052.0,63.7606,63.8518,63.7424,63.8518,30052.0
2022-07-08 15:00:00,70.05,70.13,70.04,70.11,33013.0,63.8518,63.9247,63.8426,63.9065,33013.0
2022-07-08 15:05:00,70.12,70.12,69.98,69.98,77469.0,63.9156,63.9156,63.788,63.788,77469.0
2022-07-08 15:10:00,69.98,70.09,69.98,70.06,57573.0,63.788,63.8882,63.788,63.8609,57573.0
2022-07-08 15:15:00,70.06,70.06,69.97,69.98,47693.0,63.8609,63.8609,63.7788,63.788,47693.0
2022-07-08 15:20:00,69.98,70.02,69.96,69.99,49356.0,63.788,63.8244,63.7697,63.7971,49356.0
2022-07-08 15:25:00,70.0,70.04,69.98,70.01,46775.0,63.8062,63.8426,63.788,63.8153,46775.0
2022-07-08 15:30:00,70.0,70.02,69.88,69.93,109317.0,63.8062,63.8244,63.6968,63.7424,109317.0
2022-07-08 15:35:00,69.93,69.99,69.89,69.97,115556.0,63.7424,63.7971,63.7059,63.7788,115556.0
2022-07-08 15:40:00,69.97,70.01,69.95,70.01,140548.0,63.7788,63.8153,63.7606,63.8153,140548.0
2022-07-08 15:45:00,70.0,70.01,69.87,69.88,156282.0,63.8062,63.8153,63.6877,63.6968,156282.0
2022-07-08 15:50:00,69.88,69.9,69.77,69.88,375679.0,63.6968,63.715,63.5965,63.6968,375679.0
2022-07-08 15:55:00,69.88,69.89,69.78,69.82,460524.0,63.6968,63.7059,63.6057,63.6421,460524.0
2022-07-11 09:30:00,69.56,70.02,69.55,70.01,259415.0,63.4051,63.8244,63.396,63.8153,259415.0
2022-07-11 09:35:00,70.0,70.05,69.89,70.03,161148.0,63.8062,63.8518,63.7059,63.8335,161148.0
2022-07-11 09:40:00,70.04,70.36,70.01,70.34,163124.0,63.8426,64.1343,63.8153,64.1161,163124.0
2022-07-11 09:45:00,70.35,70.39,70.09,70.19,165299.0,64.1252,64.1617,63.8882,63.9794,165299.0
2022-07-11 09:50:00,70.19,70.29,70.1,70.19,86480.0,63.9794,64.0705,63.8973,63.9794,86480.0
2022-07-11 09:55:00,70.19,70.2,69.95,70.01,116758.0,63.9794,63.9885,63.7606,63.8153,116758.0
2022-07-11 10:00:00,70.0,70.0,69.83,69.83,97621.0,63.8062,63.8062,63.6512,63.6512,97621.0
2022-07-11 10:05:00,69.83,69.86,69.73,69.8,88174.0,63.6512,63.6786,63.5601,63.6239,88174.0
2022-07-11 10:10:00,69.8,69.85,69.63,69.67,85469.0,63.6239,63.6695,63.4689,63.5054,85469.0
2022-07-11 10:15:00,69.67,69.69,69.51,69.53,145247.0,63.5054,63.5236,63.3595,63.3778,145247.0
2022-07-11 10:20:00,69.53,69.55,69.39,69.48,192041.0,63.3778,63.396,63.2502,63.3322,192041.0
2022-07-11 10:25:00,69.48,69.51,69.41,69.5,116435.0,63.3322,63.3595,63.2684,63.3504,116435.0
2022-07-11 10:30:00,69.51,69.51,69.41,69.43,53326.0,63.3595,63.3595,63.2684,63.2866,53326.0
2022-07-11 10:35:00,69.43,69.48,69.41,69.45,54611.0,63.2866,63.3322,63.2684,63.3049,54611.0
2022-07-11 10:40:00,69.46,69.52,69.42,69.48,92998.0,63.314,63.3687,63.2775,63.3322,92998.0
2022-07-11 10:45:00,69.48,69.51,69.41,69.46,39448.0,63.3322,63.3595,63.2684,63.314,39448.0
2022-07-11 10:50:00,69.47,69.57,69.43,69.56,56094.0,63.3231,63.4142,63.2866,63.4051,56094.0
2022-07-11 10:55:00,69.55,69.6,69.48,69.59,70954.0,63.396,63.4416,63.3322,63.4325,70954.0
2022-07-11 11:00:00,69.59,69.76,69.58,69.76,62117.0,63.4325,63.5874,63.4234,63.5874,62117.0
2022-07-11 11:05:00,69.77,69.79,69.7,69.71,38620.0,63.5965,63.6148,63.5327,63.5418,38620.0
2022-07-11 11:10:00,69.7,69.74,69.64,69.68,29396.0,63.5327,63.5692,63.478,63.5145,29396.0
2022-07-11 11:15:00,69.68,69.78,69.65,69.77,24230.0,63.5145,63.6057,63.4872,63.5965,24230.0
2022-07-11 11:20:00,69.78,69.83,69.75,69.79,91703.0,63.6057,63.6512,63.5783,63.6148,91703.0
2022-07-11 11:25:00,69.8,69.82,69.72,69.78,45283.0,63.6239,63.6421,63.551,63.6057,45283.0
2022-07-11 11:30:00,69.78,69.79,69.71,69.74,24424.0,63.6057,63.6148,63.5418,63.5692,24424.0
2022-07-11 11:35:00,69.73,69.77,69.64,69.65,59153.0,63.5601,63.5965,63.478,63.4872,59153.0
2022-07-11 11:40:00,69.65,69.69,69.58,69.69,55099.0,63.4872,63.5236,63.4234,63.5236,55099.0
2022-07-11 11:45:00,69.69,69.7,69.56,69.57,30488.0,63.5236,63.5327,63.4051,63.4142,30488.0
2022-07-11 11:50:00,69.57,69.62,69.53,69.6,97101.0,63.4142,63.4598,63.3778,63.4416,97101.0
2022-07-11 11:55:00,69.6,69.64,69.59,69.64,27825.0,63.4416,63.478,63.4325,63.478,27825.0
2022-07-11 12:00:00,69.65,69.69,69.62,69.68,27408.0,63.4872,63.5236,63.4598,63.5145,27408.0
2022-07-11 12:05:00,69.67,69.69,69.64,69.65,36319.0,63.5054,63.5236,63.478,63.4872,36319.0
2022-07-11 12:10:00,69.64,69.73,69.64,69.72,28242.0,63.478,63.5601,63.478,63.551,28242.0
2022-07-11 12:15:00,69.72,69.72,69.63,69.66,13772.0,63.551,63.551,63.4689,63.4963,13772.0
2022-07-11 12:20:00,69.66,69.72,69.65,69.72,68066.0,63.4963,63.551,63.4872,63.551,68066.0
2022-07-11 12:25:00,69.72,69.81,69.72,69.76,22137.0,63.551,63.633,63.551,63.5874,22137.0
2022-07-11 12:30:00,69.77,69.81,69.76,69.81,18578.0,63.5965,63.633,63.5874,63.633,18578.0
2022-07-11 12:35:00,69.81,69.88,69.8,69.88,22712.0,63.633,63.6968,63.6239,63.6968,22712.0
2022-07-11 12:40:00,69.88,69.92,69.87,69.87,46488.0,63.6968,63.7333,63.6877,63.6877,46488.0
2022-07-11 12:45:00,69.88,69.9,69.83,69.88,20559.0,63.6968,63.715,63.6512,63.6968,20559.0
2022-07-11 12:50:00,69.88,69.92,69.82,69.92,27289.0,63.6968,63.7333,63.6421,63.7333,27289.0
2022-07-11 12:55:00,69.91,69.96,69.91,69.94,27833.0,63.7242,63.7697,63.7242,63.7515,27833.0
2022-07-11 13:00:00,69.94,70.03,69.91,70.01,53902.0,63.7515,63.8335,63.7242,63.8153,53902.0
2022-07-11 13:05:00,70.0,70.06,69.96,70.05,41029.0,63.8062,63.8609,63.7697,63.8518,41029.0
2022-07-11 13:10:00,70.05,70.08,70.03,70.04,32286.0,63.8518,63.8791,63.8335,63.8426,32286.0
2022-07-11 13:15:00,70.04,70.08,70.03,70.08,24248.0,63.8426,63.8791,63.8335,63.8791,24248.0
2022-07-11 13:20:00,70.08,70.11,70.05,70.09,41516.0,63.8791,63.9065,63.8518,63.8882,41516.0
2022-07-11 13:25:00,70.08,70.08,70.03,70.05,28867.0,63.8791,63.8791,63.8335,63.8518,28867.0
2022-07-11 13:30:00,70.06,70.11,70.04,70.1,37117.0,63.8609,63.9065,63.8426,63.8973,37117.0
2022-07-11 13:35:00,70.11,70.15,70.1,70.11,61373.0,63.9065,63.9429,63.8973,63.9065,61373.0
2022-07-11 13:40:00,70.1,70.17,70.07,70.11,44479.0,63.8973,63.9611,63.87,63.9065,44479.0
2022-07-11 13:45:00,70.11,70.15,70.09,70.13,58256.0,63.9065,63.9429,63.8882,63.9247,58256.0
2022-07-11 13:50:00,70.12,70.23,70.1,70.22,27392.0,63.9156,64.0158,63.8973,64.0067,27392.0
2022-07-11 13:55:00,70.21,70.25,70.17,70.18,24683.0,63.9976,64.0341,63.9611,63.9703,24683.0
2022-07-11 14:00:00,70.18,70.19,70.12,70.13,29135.0,63.9703,63.9794,63.9156,63.9247,29135.0
2022-07-11 14:05:00,70.12,70.13,70.06,70.06,74827.0,63.9156,63.9247,63.8609,63.8609,74827.0
2022-07-11 14:10:00,70.06,70.07,70.01,70.02,127150.0,63.8609,63.87,63.8153,63.8244,127150.0
2022-07-11 14:15:00,70.01,70.06,69.98,70.06,111493.0,63.8153,63.8609,63.788,63.8609,111493.0
2022-07-11 14:20:00,70.07,70.1,70.05,70.09,26092.0,63.87,63.8973,63.8518,63.8882,26092.0
2022-07-11 14:25:00,70.09,70.09,70.04,70.07,29864.0,63.8882,63.8882,63.8426,63.87,29864.0
2022-07-11 14:30:00,70.06,70.1,70.04,70.06,39845.0,63.8609,63.8973,63.8426,63.8609,39845.0
2022-07-11 14:35:00,70.07,70.14,70.07,70.08,50450.0,63.87,63.9338,63.87,63.8791,50450.0
2022-07-11 14:40:00,70.08,70.17,70.08,70.14,30279.0,63.8791,63.9611,63.8791,63.9338,30279.0
2022-07-11 14:45:00,70.15,70.18,70.13,70.15,16752.0,63.9429,63.9703,63.9247,63.9429,16752.0
2022-07-11 14:50:00,70.15,70.16,70.09,70.12,78773.0,63.9429,63.952,63.8882,63.9156,78773.0
2022-07-11 14:55:00,70.11,70.15,70.1,70.1,37596.0,63.9065,63.9429,63.8973,63.8973,37596.0
2022-07-11 15:00:00,70.1,70.13,70.04,70.05,78098.0,63.8973,63.9247,63.8426,63.8518,78098.0
2022-07-11 15:05:00,70.04,70.17,70.02,70.13,67154.0,63.8426,63.9611,63.8244,63.9247,67154.0
2022-07-11 15:10:00,70.13,70.14,70.09,70.14,37894.0,63.9247,63.9338,63.8882,63.9338,37894.0
2022-07-11 15:15:00,70.13,70.16,70.09,70.09,132179.0,63.9247,63.952,63.8882,63.8882,132179.0
2022-07-11 15:20:00,70.09,70.11,70.04,70.05,120402.0,63.8882,63.9065,63.8426,63.8518,120402.0
2022-07-11 15:25:00,70.04,70.06,69.99,70.06,58612.0,63.8426,63.8609,63.7971,63.8609,58612.0
2022-07-11 15:30:00,70.06,70.13,70.05,70.11,84146.0,63.8609,63.9247,63.8518,63.9065,84146.0
2022-07-11 15:35:00,70.11,70.12,70.09,70.1,133960.0,63.9065,63.9156,63.8882,63.8973,133960.0
2022-07-11 15:40:00,70.11,70.12,70.04,70.05,98946.0,63.9065,63.9156,63.8426,63.8518,98946.0
2022-07-11 15:45:00,70.04,70.14,70.02,70.11,229495.0,63.8426,63.9338,63.8244,63.9065,229495.0
2022-07-11 15:50:00,70.11,70.2,70.05,70.19,293157.0,63.9065,63.9885,63.8518,63.9794,293157.0
2022-07-11 15:55:00,70.19,70.29,70.16,70.28,341111.0,63.9794,64.0705,63.952,64.0614,341111.0
2022-07-12 09:30:00,69.85,70.04,69.85,69.87,256644.0,63.6695,63.8426,63.6695,63.6877,256644.0
2022-07-12 09:35:00,69.87,70.08,69.84,70.03,175035.0,63.6877,63.8791,63.6603,63.8335,175035.0
2022-07-12 09:40:00,70.02,70.2,69.95,70.2,274703.0,63.8244,63.9885,63.7606,63.9885,274703.0
2022-07-12 09:45:00,70.2,70.62,70.2,70.58,293440.0,63.9885,64.3713,63.9885,64.3349,293440.0
2022-07-12 09:50:00,70.59,70.73,70.57,70.63,193814.0,64.344,64.4716,64.3258,64.3804,193814.0
2022-07-12 09:55:00,70.63,70.76,70.61,70.75,114399.0,64.3804,64.4989,64.3622,64.4898,114399.0
2022-07-12 10:00:00,70.74,70.75,70.54,70.56,199845.0,64.4807,64.4898,64.2984,64.3166,199845.0
2022-07-12 10:05:00,70.56,70.63,70.53,70.63,131283.0,64.3166,64.3804,64.2893,64.3804,131283.0
2022-07-12 10:10:00,70.64,70.81,70.6,70.61,155122.0,64.3896,64.5445,64.3531,64.3622,155122.0
2022-07-12 10:15:00,70.61,70.66,70.49,70.57,137148.0,64.3622,64.4078,64.2528,64.3258,137148.0
2022-07-12 10:20:00,70.57,70.71,70.57,70.61,156241.0,64.3258,64.4534,64.3258,64.3622,156241.0
2022-07-12 10:25:00,70.61,70.67,70.49,70.52,144080.0,64.3622,64.4169,64.2528,64.2802,144080.0
2022-07-12 10:30:00,70.52,70.56,70.45,70.56,165975.0,64.2802,64.3166,64.2164,64.3166,165975.0
2022-07-12 10:35:00,70.56,70.6,70.47,70.59,68083.0,64.3166,64.3531,64.2346,64.344,68083.0
2022-07-12 10:40:00,70.6,70.71,70.55,70.7,72303.0,64.3531,64.4534,64.3075,64.4443,72303.0
2022-07-12 10:45:00,70.71,70.75,70.65,70.68,74659.0,64.4534,64.4898,64.3987,64.426,74659.0
2022-07-12 10:50:00,70.69,70.7,70.62,70.63,74095.0,64.4351,64.4443,64.3713,64.3804,74095.0
2022-07-12 10:55:00,70.63,70.64,70.47,70.47,58661.0,64.3804,64.3896,64.2346,64.2346,58661.0
2022-07-12 11:00:00,70.46,70.5,70.41,70.47,81085.0,64.2255,64.2619,64.1799,64.2346,81085.0
2022-07-12 11:05:00,70.47,70.49,70.37,70.37,73833.0,64.2346,64.2528,64.1434,64.1434,73833.0
2022-07-12 11:10:00,70.37,70.4,70.3,70.35,133721.0,64.1434,64.1708,64.0796,64.1252,133721.0
2022-07-12 11:15:00,70.34,70.4,70.32,70.36,50966.0,64.1161,64.1708,64.0979,64.1343,50966.0
2022-07-12 11:20:00,70.37,70.43,70.29,70.41,115577.0,64.1434,64.1981,64.0705,64.1799,115577.0
2022-07-12 11:25:00,70.41,70.47,70.36,70.41,168337.0,64.1799,64.2346,64.1343,64.1799,168337.0
2022-07-12 11:30:00,70.41,70.47,70.35,70.41,95979.0,64.1799,64.2346,64.1252,64.1799,95979.0
2022-07-12 11:35:00,70.4,70.42,70.24,70.25,104892.0,64.1708,64.189,64.025,64.0341,104892.0
2022-07-12 11:40:00,70.24,70.41,70.22,70.37,79229.0,64.025,64.1799,64.0067,64.1434,79229.0
2022-07-12 11:45:00,70.37,70.41,70.33,70.34,98289.0,64.1434,64.1799,64.107,64.1161,98289.0
2022-07-12 11:50:00,70.34,70.35,70.3,70.34,46795.0,64.1161,64.1252,64.0796,64.1161,46795.0
2022-07-12 11:55:00,70.34,70.36,70.27,70.31,29080.0,64.1161,64.1343,64.0523,64.0888,29080.0
2022-07-12 12:00:00,70.32,70.34,70.21,70.26,80810.0,64.0979,64.1161,63.9976,64.0432,80810.0
2022-07-12 12:05:00,70.26,70.35,70.25,70.33,57466.0,64.0432,64.1252,64.0341,64.107,57466.0
2022-07-12 12:10:00,70.34,70.4,70.32,70.38,45556.0,64.1161,64.1708,64.0979,64.1526,45556.0
2022-07-12 12:15:00,70.38,70.42,70.35,70.42,71751.0,64.1526,64.189,64.1252,64.189,71751.0
2022-07-12 12:20:00,70.41,70.45,70.38,70.39,54178.0,64.1799,64.2164,64.1526,64.1617,54178.0
2022-07-12 12:25:00,70.38,70.44,70.36,70.42,51379.0,64.1526,64.2073,64.1343,64.189,51379.0
2022-07-12 12:30:00,70.43,70.44,70.4,70.44,66361.0,64.1981,64.2073,64.1708,64.2073,66361.0
2022-07-12 12:35:00,70.44,70.44,70.38,70.43,50493.0,64.2073,64.2073,64.1526,64.1981,50493.0
2022-07-12 12:40:00,70.43,70.43,70.38,70.41,49180.0,64.1981,64.1981,64.1526,64.1799,49180.0
2022-07-12 12:45:00,70.41,70.41,70.35,70.41,18563.0,64.1799,64.1799,64.1252,64.1799,18563.0
2022-07-12 12:50:00,70.4,70.46,70.38,70.45,57799.0,64.1708,64.2255,64.1526,64.2164,57799.0
2022-07-12 12:55:00,70.44,70.47,70.39,70.45,23263.0,64.2073,64.2346,64.1617,64.2164,23263.0
2022-07-12 13:00:00,70.45,70.48,70.33,70.4,65881.0,64.2164,64.2437,64.107,64.1708,65881.0
2022-07-12 13:05:00,70.4,70.41,70.35,70.36,50213.0,64.1708,64.1799,64.1252,64.1343,50213.0
2022-07-12 13:10:00,70.35,70.35,70.25,70.27,18841.0,64.1252,64.1252,64.0341,64.0523,18841.0
2022-07-12 13:15:00,70.27,70.29,70.17,70.2,105807.0,64.0523,64.0705,63.9611,63.9885,105807.0
2022-07-12 13:20:00,70.2,70.26,70.19,70.26,36442.0,63.9885,64.0432,63.9794,64.0432,36442.0
2022-07-12 13:25:00,70.26,70.3,70.24,70.3,62928.0,64.0432,64.0796,64.025,64.0796,62928.0
2022-07-12 13:30:00,70.31,70.33,70.29,70.3,41157.0,64.0888,64.107,64.0705,64.0796,41157.0
2022-07-12 13:35:00,70.29,70.29,70.23,70.28,32968.0,64.0705,64.0705,64.0158,64.0614,32968.0
2022-07-12 13:40:00,70.27,70.34,70.27,70.34,27377.0,64.0523,64.1161,64.0523,64.1161,27377.0
2022-07-12 13:45:00,70.33,70.34,70.28,70.3,33019.0,64.107,64.1161,64.0614,64.0796,33019.0
2022-07-12 13:50:00,70.29,70.31,70.27,70.3,27593.0,64.0705,64.0888,64.0523,64.0796,27593.0
2022-07-12 13:55:00,70.3,70.33,70.3,70.33,27475.0,64.0796,64.107,64.0796,64.107,27475.0
2022-07-12 14:00:00,70.34,70.35,70.26,70.3,90811.0,64.1161,64.1252,64.0432,64.0796,90811.0
2022-07-12 14:05:00,70.29,70.33,70.27,70.32,102038.0,64.0705,64.107,64.0523,64.0979,102038.0
2022-07-12 14:10:00,70.33,70.34,70.29,70.31,82007.0,64.107,64.1161,64.0705,64.0888,82007.0
2022-07-12 14:15:00,70.3,70.32,70.27,70.28,107966.0,64.0796,64.0979,64.0523,64.0614,107966.0
2022-07-12 14:20:00,70.27,70.28,70.2,70.27,98535.0,64.0523,64.0614,63.9885,64.0523,98535.0
2022-07-12 14:25:00,70.26,70.26,70.23,70.25,65556.0,64.0432,64.0432,64.0158,64.0341,65556.0
2022-07-12 14:30:00,70.25,70.28,70.22,70.23,53113.0,64.0341,64.0614,64.0067,64.0158,53113.0
2022-07-12 14:35:00,70.23,70.3,70.21,70.25,55581.0,64.0158,64.0796,63.9976,64.0341,55581.0
2022-07-12 14:40:00,70.25,70.31,70.24,70.28,56889.0,64.0341,64.0888,64.025,64.0614,56889.0
2022-07-12 14:45:00,70.28,70.34,70.28,70.34,31031.0,64.0614,64.1161,64.0614,64.1161,31031.0
2022-07-12 14:50:00,70.33,70.33,70.24,70.27,59680.0,64.107,64.107,64.025,64.0523,59680.0
2022-07-12 14:55:00,70.27,70.3,70.22,70.23,96122.0,64.0523,64.0796,64.0067,64.0158,96122.0
2022-07-12 15:00:00,70.23,70.23,70.09,70.1,137803.0,64.0158,64.0158,63.8882,63.8973,137803.0
2022-07-12 15:05:00,70.09,70.12,70.04,70.06,52806.0,63.8882,63.9156,63.8426,63.8609,52806.0
2022-07-12 15:10:00,70.05,70.11,69.97,70.1,74410.0,63.8518,63.9065,63.7788,63.8973,74410.0
2022-07-12 15:15:00,70.1,70.11,70.03,70.08,95465.0,63.8973,63.9065,63.8335,63.8791,95465.0
2022-07-12 15:20:00,70.07,70.09,69.94,69.98,114414.0,63.87,63.8882,63.7515,63.788,114414.0
2022-07-12 15:25:00,69.98,70.03,69.89,69.91,312740.0,63.788,63.8335,63.7059,63.7242,312740.0
2022-07-12 15:30:00,69.91,69.95,69.78,69.78,343692.0,63.7242,63.7606,63.6057,63.6057,343692.0
2022-07-12 15:35:00,69.78,69.8,69.62,69.69,264938.0,63.6057,63.6239,63.4598,63.5236,264938.0
2022-07-12 15:40:00,69.68,69.73,69.62,69.72,273659.0,63.5145,63.5601,63.4598,63.551,273659.0
2022-07-12 15:45:00,69.72,69.79,69.71,69.76,320746.0,63.551,63.6148,63.5418,63.5874,320746.0
2022-07-12 15:50:00,69.75,69.92,69.68,69.91,518873.0,63.5783,63.7333,63.5145,63.7242,518873.0
2022-07-12 15:55:00,69.91,69.98,69.86,69.93,290548.0,63.7242,63.788,63.6786,63.7424,290548.0
2022-07-13 09:30:00,69.33,69.73,69.24,69.68,366130.0,63.1955,63.5601,63.1134,63.5145,366130.0
2022-07-13 09:35:00,69.67,69.93,69.6,69.93,345999.0,63.5054,63.7424,63.4416,63.7424,345999.0
2022-07-13 09:40:00,69.92,69.93,69.66,69.68,225042.0,63.7333,63.7424,63.4963,63.5145,225042.0
2022-07-13 09:45:00,69.69,69.7,69.48,69.66,258666.0,63.5236,63.5327,63.3322,63.4963,258666.0
2022-07-13 09:50:00,69.67,69.73,69.53,69.64,106966.0,63.5054,63.5601,63.3778,63.478,106966.0
2022-07-13 09:55:00,69.64,69.7,69.39,69.53,189927.0,63.478,63.5327,63.2502,63.3778,189927.0
2022-07-13 10:00:00,69.53,69.55,69.28,69.45,251434.0,63.3778,63.396,63.1499,63.3049,251434.0
2022-07-13 10:05:00,69.44,69.53,69.41,69.42,105401.0,63.2957,63.3778,63.2684,63.2775,105401.0
2022-07-13 10:10:00,69.42,69.49,69.34,69.39,137036.0,63.2775,63.3413,63.2046,63.2502,137036.0
2022-07-13 10:15:00,69.39,69.48,69.33,69.4,123387.0,63.2502,63.3322,63.1955,63.2593,123387.0
2022-07-13 10:20:00,69.39,69.4,69.24,69.25,216725.0,63.2502,63.2593,63.1134,63.1226,216725.0
2022-07-13 10:25:00,69.24,69.44,69.2,69.43,222250.0,63.1134,63.2957,63.077,63.2866,222250.0
2022-07-13 10:30:00,69.43,69.55,69.38,69.55,332296.0,63.2866,63.396,63.241,63.396,332296.0
2022-07-13 10:35:00,69.55,69.6,69.41,69.5,159496.0,63.396,63.4416,63.2684,63.3504,159496.0
2022-07-13 10:40:00,69.5,69.54,69.4,69.54,174476.0,63.3504,63.3869,63.2593,63.3869,174476.0
2022-07-13 10:45:00,69.55,69.57,69.38,69.39,127936.0,63.396,63.4142,63.241,63.2502,127936.0
2022-07-13 10:50:00,69.38,69.48,69.35,69.46,180922.0,63.241,63.3322,63.2137,63.314,180922.0
2022-07-13 10:55:00,69.47,69.58,69.46,69.58,110692.0,63.3231,63.4234,63.314,63.4234,110692.0
2022-07-13 11:00:00,69.58,69.65,69.54,69.62,181398.0,63.4234,63.4872,63.3869,63.4598,181398.0
2022-07-13 11:05:00,69.62,69.75,69.62,69.63,151967.0,63.4598,63.5783,63.4598,63.4689,151967.0
2022-07-13 11:10:00,69.64,69.66,69.55,69.61,173468.0,63.478,63.4963,63.396,63.4507,173468.0
2022-07-13 11:15:00,69.61,69.66,69.57,69.63,58337.0,63.4507,63.4963,63.4142,63.4689,58337.0
2022-07-13 11:20:00,69.63,69.67,69.61,69.66,54683.0,63.4689,63.5054,63.4507,63.4963,54683.0
2022-07-13 11:25:00,69.65,69.68,69.57,69.62,72971.0,63.4872,63.5145,63.4142,63.4598,72971.0
2022-07-13 11:30:00,69.61,69.7,69.57,69.66,68804.0,63.4507,63.5327,63.4142,63.4963,68804.0
2022-07-13 11:35:00,69.66,69.67,69.57,69.62,40518.0,63.4963,63.5054,63.4142,63.4598,40518.0
2022-07-13 11:40:00,69.63,69.75,69.6,69.7,107026.0,63.4689,63.5783,63.4416,63.5327,107026.0
2022-07-13 11:45:00,69.7,69.73,69.64,69.72,81058.0,63.5327,63.5601,63.478,63.551,81058.0
2022-07-13 11:50:00,69.73,69.87,69.72,69.8,106875.0,63.5601,63.6877,63.551,63.6239,106875.0
2022-07-13 11:55:00,69.8,69.83,69.77,69.79,69415.0,63.6239,63.6512,63.5965,63.6148,69415.0
2022-07-13 12:00:00,69.8,69.93,69.8,69.91,101979.0,63.6239,63.7424,63.6239,63.7242,101979.0
2022-07-13 12:05:00,69.92,69.96,69.85,69.93,74715.0,63.7333,63.7697,63.6695,63.7424,74715.0
2022-07-13 12:10:00,69.93,69.97,69.87,69.95,74889.0,63.7424,63.7788,63.6877,63.7606,74889.0
2022-07-13 12:15:00,69.95,70.02,69.93,70.02,73137.0,63.7606,63.8244,63.7424,63.8244,73137.0
2022-07-13 12:20:00,70.02,70.06,69.99,70.02,147518.0,63.8244,63.8609,63.7971,63.8244,147518.0
2022-07-13 12:25:00,70.03,70.06,70.01,70.04,85296.0,63.8335,63.8609,63.8153,63.8426,85296.0
2022-07-13 12:30:00,70.05,70.14,70.02,70.14,161350.0,63.8518,63.9338,63.8244,63.9338,161350.0
2022-07-13 12:35:00,70.13,70.2,70.1,70.19,91327.0,63.9247,63.9885,63.8973,63.9794,91327.0
2022-07-13 12:40:00,70.19,70.2,69.92,70.15,183563.0,63.9794,63.9885,63.7333,63.9429,183563.0
2022-07-13 12:45:00,70.15,70.17,70.09,70.13,94862.0,63.9429,63.9611,63.8882,63.9247,94862.0
2022-07-13 12:50:00,70.12,70.17,70.07,70.17,124375.0,63.9156,63.9611,63.87,63.9611,124375.0
2022-07-13 12:55:00,70.17,70.19,70.11,70.17,98138.0,63.9611,63.9794,63.9065,63.9611,98138.0
2022-07-13 13:00:00,70.17,70.35,70.1,70.29,220348.0,63.9611,64.1252,63.8973,64.0705,220348.0
2022-07-13 13:05:00,70.3,70.38,70.24,70.27,135943.0,64.0796,64.1526,64.025,64.0523,135943.0
2022-07-13 13:10:00,70.27,70.35,70.24,70.31,109049.0,64.0523,64.1252,64.025,64.0888,109049.0
2022-07-13 13:15:00,70.32,70.32,70.13,70.13,285121.0,64.0979,64.0979,63.9247,63.9247,285121.0
2022-07-13 13:20:00,70.13,70.19,70.06,70.19,81238.0,63.9247,63.9794,63.8609,63.9794,81238.0
2022-07-13 13:25:00,70.18,70.19,70.1,70.12,83238.0,63.9703,63.9794,63.8973,63.9156,83238.0
2022-07-13 13:30:00,70.12,70.17,70.09,70.17,69574.0,63.9156,63.9611,63.8882,63.9611,69574.0
2022-07-13 13:35:00,70.17,70.17,70.06,70.06,81757.0,63.9611,63.9611,63.8609,63.8609,81757.0
2022-07-13 13:40:00,70.06,70.08,70.0,70.03,88450.0,63.8609,63.8791,63.8062,63.8335,88450.0
2022-07-13 13:45:00,70.02,70.17,70.02,70.15,92082.0,63.8244,63.9611,63.8244,63.9429,92082.0
2022-07-13 13:50:00,70.16,70.22,70.15,70.16,225642.0,63.952,64.0067,63.9429,63.952,225642.0
2022-07-13 13:55:00,70.16,70.17,70.08,70.14,124021.0,63.952,63.9611,63.8791,63.9338,124021.0
2022-07-13 14:00:00,70.13,70.13,69.86,69.88,222525.0,63.9247,63.9247,63.6786,63.6968,222525.0
2022-07-13 14:05:00,69.87,69.99,69.87,69.91,95332.0,63.6877,63.7971,63.6877,63.7242,95332.0
2022-07-13 14:10:00,69.92,70.02,69.91,70.01,118975.0,63.7333,63.8244,63.7242,63.8153,118975.0
2022-07-13 14:15:00,70.02,70.03,69.89,69.97,139413.0,63.8244,63.8335,63.7059,63.7788,139413.0
2022-07-13 14:20:00,69.98,70.04,69.93,70.03,105759.0,63.788,63.8426,63.7424,63.8335,105759.0
2022-07-13 14:25:00,70.04,70.09,69.97,70.08,101744.0,63.8426,63.8882,63.7788,63.8791,101744.0
2022-07-13 14:30:00,70.09,70.24,70.09,70.2,267336.0,63.8882,64.025,63.8882,63.9885,267336.0
2022-07-13 14:35:00,70.2,70.22,70.14,70.21,111560.0,63.9885,64.0067,63.9338,63.9976,111560.0
2022-07-13 14:40:00,70.22,70.25,70.15,70.17,106081.0,64.0067,64.0341,63.9429,63.9611,106081.0
2022-07-13 14:45:00,70.17,70.21,70.08,70.09,95093.0,63.9611,63.9976,63.8791,63.8882,95093.0
2022-07-13 14:50:00,70.08,70.16,70.07,70.07,65530.0,63.8791,63.952,63.87,63.87,65530.0
2022-07-13 14:55:00,70.06,70.18,69.99,70.18,97181.0,63.8609,63.9703,63.7971,63.9703,97181.0
2022-07-13 15:00:00,70.19,70.2,70.11,70.16,68085.0,63.9794,63.9885,63.9065,63.952,68085.0
2022-07-13 15:05:00,70.16,70.16,70.01,70.05,104751.0,63.952,63.952,63.8153,63.8518,104751.0
2022-07-13 15:10:00,70.04,70.07,69.99,70.01,73063.0,63.8426,63.87,63.7971,63.8153,73063.0
2022-07-13 15:15:00,70.02,70.03,69.95,69.98,69509.0,63.8244,63.8335,63.7606,63.788,69509.0
2022-07-13 15:20:00,69.98,70.0,69.94,69.97,137103.0,63.788,63.8062,63.7515,63.7788,137103.0
2022-07-13 15:25:00,69.97,69.99,69.91,69.95,142395.0,63.7788,63.7971,63.7242,63.7606,142395.0
2022-07-13 15:30:00,69.95,69.97,69.83,69.83,125143.0,63.7606,63.7788,63.6512,63.6512,125143.0
2022-07-13 15:35:00,69.82,69.86,69.79,69.86,119149.0,63.6421,63.6786,63.6148,63.6786,119149.0
2022-07-13 15:40:00,69.85,69.88,69.74,69.74,117655.0,63.6695,63.6968,63.5692,63.5692,117655.0
2022-07-13 15:45:00,69.74,69.74,69.61,69.64,170820.0,63.5692,63.5692,63.4507,63.478,170820.0
2022-07-13 15:50:00,69.64,69.72,69.58,69.7,430332.0,63.478,63.551,63.4234,63.5327,430332.0
2022-07-13 15:55:00,69.7,69.77,69.59,69.61,577333.0,63.5327,63.5965,63.4325,63.4507,577333.0
2022-07-14 09:30:00,68.51,68.78,68.35,68.78,384230.0,62.448,62.6941,62.3022,62.6941,384230.0
2022-07-14 09:35:00,68.77,69.01,68.58,68.98,447794.0,62.685,62.9038,62.5118,62.8764,447794.0
2022-07-14 09:40:00,68.99,68.99,68.79,68.89,151683.0,62.8856,62.8856,62.7033,62.7944,151683.0
2022-07-14 09:45:00,68.88,68.91,68.71,68.88,182519.0,62.7853,62.8126,62.6303,62.7853,182519.0
2022-07-14 09:50:00,68.88,69.02,68.83,68.97,110179.0,62.7853,62.9129,62.7397,62.8673,110179.0
2022-07-14 09:55:00,68.96,68.98,68.8,68.81,100527.0,62.8582,62.8764,62.7124,62.7215,100527.0
2022-07-14 10:00:00,68.8,68.81,68.63,68.66,122823.0,62.7124,62.7215,62.5574,62.5848,122823.0
2022-07-14 10:05:00,68.66,68.83,68.64,68.81,90126.0,62.5848,62.7397,62.5665,62.7215,90126.0
2022-07-14 10:10:00,68.8,68.89,68.73,68.8,78979.0,62.7124,62.7944,62.6486,62.7124,78979.0
2022-07-14 10:15:00,68.8,68.86,68.74,68.84,88866.0,62.7124,62.7671,62.6577,62.7488,88866.0
2022-07-14 10:20:00,68.85,68.96,68.81,68.94,199744.0,62.7579,62.8582,62.7215,62.84,199744.0
2022-07-14 10:25:00,68.94,68.97,68.75,68.81,108025.0,62.84,62.8673,62.6668,62.7215,108025.0
2022-07-14 10:30:00,68.81,68.87,68.66,68.71,90605.0,62.7215,62.7762,62.5848,62.6303,90605.0
2022-07-14 10:35:00,68.71,68.79,68.66,68.77,90198.0,62.6303,62.7033,62.5848,62.685,90198.0
2022-07-14 10:40:00,68.76,68.92,68.75,68.87,56939.0,62.6759,62.8218,62.6668,62.7762,56939.0
2022-07-14 10:45:00,68.86,68.86,68.72,68.85,88721.0,62.7671,62.7671,62.6394,62.7579,88721.0
2022-07-14 10:50:00,68.85,68.85,68.65,68.75,86629.0,62.7579,62.7579,62.5756,62.6668,86629.0
2022-07-14 10:55:00,68.75,68.75,68.57,68.66,93272.0,62.6668,62.6668,62.5027,62.5848,93272.0
2022-07-14 11:00:00,68.66,68.77,68.61,68.66,142259.0,62.5848,62.685,62.5392,62.5848,142259.0
2022-07-14 11:05:00,68.66,68.85,68.66,68.8,82883.0,62.5848,62.7579,62.5848,62.7124,82883.0
2022-07-14 11:10:00,68.79,68.88,68.75,68.87,54609.0,62.7033,62.7853,62.6668,62.7762,54609.0
2022-07-14 11:15:00,68.86,68.89,68.79,68.88,46059.0,62.7671,62.7944,62.7033,62.7853,46059.0
2022-07-14 11:20:00,68.87,68.92,68.83,68.89,95346.0,62.7762,62.8218,62.7397,62.7944,95346.0
2022-07-14 11:25:00,68.9,69.01,68.86,68.98,86766.0,62.8035,62.9038,62.7671,62.8764,86766.0
2022-07-14 11:30:00,68.98,69.02,68.96,69.02,88545.0,62.8764,62.9129,62.8582,62.9129,88545.0
2022-07-14 11:35:00,69.03,69.06,68.99,69.01,83083.0,62.922,62.9494,62.8856,62.9038,83083.0
2022-07-14 11:40:00,69.01,69.29,68.98,69.29,163316.0,62.9038,63.159,62.8764,63.159,163316.0
2022-07-14 11:45:00,69.29,69.31,69.21,69.22,89320.0,63.159,63.1772,63.0861,63.0952,89320.0
2022-07-14 11:50:00,69.23,69.28,69.2,69.2,77018.0,63.1043,63.1499,63.077,63.077,77018.0
2022-07-14 11:55:00,69.2,69.32,69.19,69.25,130648.0,63.077,63.1864,63.0679,63.1226,130648.0
2022-07-14 12:00:00,69.25,69.32,69.23,69.32,101481.0,63.1226,63.1864,63.1043,63.1864,101481.0
2022-07-14 12:05:00,69.32,69.32,69.21,69.21,104753.0,63.1864,63.1864,63.0861,63.0861,104753.0
2022-07-14 12:10:00,69.21,69.25,69.16,69.23,127382.0,63.0861,63.1226,63.0405,63.1043,127382.0
2022-07-14 12:15:00,69.24,69.29,69.16,69.17,132769.0,63.1134,63.159,63.0405,63.0496,132769.0
2022-07-14 12:20:00,69.16,69.24,69.16,69.24,105488.0,63.0405,63.1134,63.0405,63.1134,105488.0
2022-07-14 12:25:00,69.23,69.23,69.12,69.14,71016.0,63.1043,63.1043,63.0041,63.0223,71016.0
2022-07-14 12:30:00,69.15,69.23,69.13,69.16,83255.0,63.0314,63.1043,63.0132,63.0405,83255.0
2022-07-14 12:35:00,69.16,69.19,69.11,69.16,87252.0,63.0405,63.0679,62.9949,63.0405,87252.0
2022-07-14 12:40:00,69.16,69.16,69.05,69.12,82910.0,63.0405,63.0405,62.9402,63.0041,82910.0
2022-07-14 12:45:00,69.12,69.12,69.04,69.04,166558.0,63.0041,63.0041,62.9311,62.9311,166558.0
2022-07-14 12:50:00,69.03,69.14,69.03,69.13,76384.0,62.922,63.0223,62.922,63.0132,76384.0
2022-07-14 12:55:00,69.13,69.16,69.09,69.12,105842.0,63.0132,63.0405,62.9767,63.0041,105842.0
2022-07-14 13:00:00,69.12,69.12,68.97,68.97,67872.0,63.0041,63.0041,62.8673,62.8673,67872.0
2022-07-14 13:05:00,68.96,69.06,68.91,69.06,62099.0,62.8582,62.9494,62.8126,62.9494,62099.0
2022-07-14 13:10:00,69.05,69.08,69.02,69.06,54000.0,62.9402,62.9676,62.9129,62.9494,54000.0
2022-07-14 13:15:00,69.06,69.21,69.02,69.21,128116.0,62.9494,63.0861,62.9129,63.0861,128116.0
2022-07-14 13:20:00,69.21,69.25,69.18,69.19,35190.0,63.0861,63.1226,63.0587,63.0679,35190.0
2022-07-14 13:25:00,69.18,69.19,69.12,69.14,39214.0,63.0587,63.0679,63.0041,63.0223,39214.0
2022-07-14 13:30:00,69.13,69.14,68.95,68.97,75121.0,63.0132,63.0223,62.8491,62.8673,75121.0
2022-07-14 13:35:00,68.96,69.07,68.95,69.05,55499.0,62.8582,62.9585,62.8491,62.9402,55499.0
2022-07-14 13:40:00,69.06,69.11,69.05,69.1,55437.0,62.9494,62.9949,62.9402,62.9858,55437.0
2022-07-14 13:45:00,69.1,69.13,69.04,69.1,61811.0,62.9858,63.0132,62.9311,62.9858,61811.0
2022-07-14 13:50:00,69.1,69.14,69.05,69.14,64173.0,62.9858,63.0223,62.9402,63.0223,64173.0
2022-07-14 13:55:00,69.15,69.19,69.15,69.17,40289.0,63.0314,63.0679,63.0314,63.0496,40289.0
2022-07-14 14:00:00,69.17,69.26,69.15,69.22,43600.0,63.0496,63.1317,63.0314,63.0952,43600.0
2022-07-14 14:05:00,69.23,69.28,69.2,69.26,58270.0,63.1043,63.1499,63.077,63.1317,58270.0
2022-07-14 14:10:00,69.26,69.27,69.19,69.26,36389.0,63.1317,63.1408,63.0679,63.1317,36389.0
2022-07-14 14:15:00,69.27,69.39,69.24,69.36,67157.0,63.1408,63.2502,63.1134,63.2228,67157.0
2022-07-14 14:20:00,69.36,69.48,69.36,69.44,162268.0,63.2228,63.3322,63.2228,63.2957,162268.0
2022-07-14 14:25:00,69.44,69.53,69.44,69.53,94784.0,63.2957,63.3778,63.2957,63.3778,94784.0
2022-07-14 14:30:00,69.54,69.57,69.51,69.52,51329.0,63.3869,63.4142,63.3595,63.3687,51329.0
2022-07-14 14:35:00,69.52,69.57,69.51,69.54,107772.0,63.3687,63.4142,63.3595,63.3869,107772.0
2022-07-14 14:40:00,69.55,69.56,69.45,69.47,189106.0,63.396,63.4051,63.3049,63.3231,189106.0
2022-07-14 14:45:00,69.47,69.5,69.43,69.5,48118.0,63.3231,63.3504,63.2866,63.3504,48118.0
2022-07-14 14:50:00,69.5,69.51,69.42,69.45,46976.0,63.3504,63.3595,63.2775,63.3049,46976.0
2022-07-14 14:55:00,69.46,69.55,69.46,69.52,45537.0,63.314,63.396,63.314,63.3687,45537.0
2022-07-14 15:00:00,69.52,69.59,69.52,69.53,96479.0,63.3687,63.4325,63.3687,63.3778,96479.0
2022-07-14 15:05:00,69.53,69.54,69.43,69.45,54008.0,63.3778,63.3869,63.2866,63.3049,54008.0
2022-07-14 15:10:00,69.45,69.58,69.45,69.57,67666.0,63.3049,63.4234,63.3049,63.4142,67666.0
2022-07-14 15:15:00,69.57,69.57,69.46,69.51,81169.0,63.4142,63.4142,63.314,63.3595,81169.0
2022-07-14 15:20:00,69.52,69.59,69.51,69.57,112458.0,63.3687,63.4325,63.3595,63.4142,112458.0
2022-07-14 15:25:00,69.57,69.58,69.49,69.54,77430.0,63.4142,63.4234,63.3413,63.3869,77430.0
2022-07-14 15:30:00,69.55,69.55,69.44,69.44,114345.0,63.396,63.396,63.2957,63.2957,114345.0
2022-07-14 15:35:00,69.43,69.43,69.36,69.42,118144.0,63.2866,63.2866,63.2228,63.2775,118144.0
2022-07-14 15:40:00,69.42,69.49,69.36,69.47,122957.0,63.2775,63.3413,63.2228,63.3231,122957.0
2022-07-14 15:45:00,69.46,69.53,69.41,69.45,207845.0,63.314,63.3778,63.2684,63.3049,207845.0
2022-07-14 15:50:00,69.45,69.65,69.45,69.62,526061.0,63.3049,63.4872,63.3049,63.4598,526061.0
2022-07-14 15:55:00,69.62,69.73,69.6,69.62,377328.0,63.4598,63.5601,63.4416,63.4598,377328.0
2022-07-15 09:30:00,69.7,69.72,68.73,68.73,403590.0,63.5327,63.551,62.6486,62.6486,403590.0
2022-07-15 09:35:00,68.74,68.8,68.57,68.63,245955.0,62.6577,62.7124,62.5027,62.5574,245955.0
2022-07-15 09:40:00,68.63,68.74,68.56,68.7,236818.0,62.5574,62.6577,62.4936,62.6212,236818.0
2022-07-15 09:45:00,68.7,68.93,68.7,68.86,135922.0,62.6212,62.8309,62.6212,62.7671,135922.0
2022-07-15 09:50:00,68.86,68.96,68.82,68.93,96408.0,62.7671,62.8582,62.7306,62.8309,96408.0
2022-07-15 09:55:00,68.94,69.13,68.93,69.07,138302.0,62.84,63.0132,62.8309,62.9585,138302.0
2022-07-15 10:00:00,69.07,69.54,69.07,69.18,492020.0,62.9585,63.3869,62.9585,63.0587,492020.0
2022-07-15 10:05:00,69.17,69.2,69.05,69.14,83506.0,63.0496,63.077,62.9402,63.0223,83506.0
2022-07-15 10:10:00,69.14,69.2,69.09,69.14,118306.0,63.0223,63.077,62.9767,63.0223,118306.0
2022-07-15 10:15:00,69.14,69.16,69.02,69.1,103489.0,63.0223,63.0405,62.9129,62.9858,103489.0
2022-07-15 10:20:00,69.11,69.24,69.07,69.22,126698.0,62.9949,63.1134,62.9585,63.0952,126698.0
2022-07-15 10:25:00,69.22,69.39,69.19,69.39,79434.0,63.0952,63.2502,63.0679,63.2502,79434.0
2022-07-15 10:30:00,69.39,69.5,69.38,69.46,70290.0,63.2502,63.3504,63.241,63.314,70290.0
2022-07-15 10:35:00,69.46,69.54,69.43,69.43,61750.0,63.314,63.3869,63.2866,63.2866,61750.0
2022-07-15 10:40:00,69.43,69.53,69.41,69.53,74184.0,63.2866,63.3778,63.2684,63.3778,74184.0
2022-07-15 10:45:00,69.54,69.54,69.42,69.43,72903.0,63.3869,63.3869,63.2775,63.2866,72903.0
2022-07-15 10:50:00,69.43,69.58,69.41,69.57,79684.0,63.2866,63.4234,63.2684,63.4142,79684.0
2022-07-15 10:55:00,69.57,69.64,69.55,69.55,49617.0,63.4142,63.478,63.396,63.396,49617.0
2022-07-15 11:00:00,69.55,69.69,69.55,69.68,120584.0,63.396,63.5236,63.396,63.5145,120584.0
2022-07-15 11:05:00,69.68,69.69,69.59,69.66,65280.0,63.5145,63.5236,63.4325,63.4963,65280.0
2022-07-15 11:10:00,69.65,69.74,69.62,69.68,160739.0,63.4872,63.5692,63.4598,63.5145,160739.0
2022-07-15 11:15:00,69.67,69.72,69.65,69.69,123552.0,63.5054,63.551,63.4872,63.5236,123552.0
2022-07-15 11:20:00,69.69,69.84,69.69,69.81,235873.0,63.5236,63.6603,63.5236,63.633,235873.0
2022-07-15 11:25:00,69.8,69.86,69.77,69.84,236907.0,63.6239,63.6786,63.5965,63.6603,236907.0
2022-07-15 11:30:00,69.84,69.85,69.73,69.81,73001.0,63.6603,63.6695,63.5601,63.633,73001.0
2022-07-15 11:35:00,69.81,69.85,69.79,69.8,64092.0,63.633,63.6695,63.6148,63.6239,64092.0
2022-07-15 11:40:00,69.79,69.81,69.76,69.8,54181.0,63.6148,63.633,63.5874,63.6239,54181.0
2022-07-15 11:45:00,69.8,69.83,69.77,69.81,40296.0,63.6239,63.6512,63.5965,63.633,40296.0
2022-07-15 11:50:00,69.81,69.82,69.72,69.72,43004.0,63.633,63.6421,63.551,63.551,43004.0
2022-07-15 11:55:00,69.72,69.72,69.62,69.68,49584.0,63.551,63.551,63.4598,63.5145,49584.0
2022-07-15 12:00:00,69.69,69.75,69.67,69.71,103006.0,63.5236,63.5783,63.5054,63.5418,103006.0
2022-07-15 12:05:00,69.7,69.74,69.69,69.7,25051.0,63.5327,63.5692,63.5236,63.5327,25051.0
2022-07-15 12:10:00,69.69,69.7,69.65,69.66,90893.0,63.5236,63.5327,63.4872,63.4963,90893.0
2022-07-15 12:15:00,69.66,69.74,69.66,69.72,38023.0,63.4963,63.5692,63.4963,63.551,38023.0
2022-07-15 12:20:00,69.71,69.74,69.6,69.63,33746.0,63.5418,63.5692,63.4416,63.4689,33746.0
2022-07-15 12:25:00,69.62,69.66,69.58,69.62,33815.0,63.4598,63.4963,63.4234,63.4598,33815.0
2022-07-15 12:30:00,69.61,69.62,69.53,69.57,46599.0,63.4507,63.4598,63.3778,63.4142,46599.0
2022-07-15 12:35:00,69.58,69.58,69.49,69.54,52986.0,63.4234,63.4234,63.3413,63.3869,52986.0
2022-07-15 12:40:00,69.55,69.56,69.5,69.54,117257.0,63.396,63.4051,63.3504,63.3869,117257.0
2022-07-15 12:45:00,69.53,69.61,69.52,69.59,27215.0,63.3778,63.4507,63.3687,63.4325,27215.0
2022-07-15 12:50:00,69.58,69.59,69.47,69.48,42578.0,63.4234,63.4325,63.3231,63.3322,42578.0
2022-07-15 12:55:00,69.48,69.51,69.44,69.47,36813.0,63.3322,63.3595,63.2957,63.3231,36813.0
2022-07-15 13:00:00,69.47,69.53,69.45,69.5,33453.0,63.3231,63.3778,63.3049,63.3504,33453.0
2022-07-15 13:05:00,69.5,69.56,69.49,69.56,51128.0,63.3504,63.4051,63.3413,63.4051,51128.0
2022-07-15 13:10:00,69.57,69.57,69.53,69.56,30767.0,63.4142,63.4142,63.3778,63.4051,30767.0
2022-07-15 13:15:00,69.55,69.56,69.47,69.47,43565.0,63.396,63.4051,63.3231,63.3231,43565.0
2022-07-15 13:20:00,69.48,69.54,69.43,69.53,24093.0,63.3322,63.3869,63.2866,63.3778,24093.0
2022-07-15 13:25:00,69.53,69.65,69.53,69.61,40993.0,63.3778,63.4872,63.3778,63.4507,40993.0
2022-07-15 13:30:00,69.6,69.62,69.54,69.59,32626.0,63.4416,63.4598,63.3869,63.4325,32626.0
2022-07-15 13:35:00,69.59,69.6,69.55,69.57,26609.0,63.4325,63.4416,63.396,63.4142,26609.0
2022-07-15 13:40:00,69.58,69.6,69.53,69.55,63578.0,63.4234,63.4416,63.3778,63.396,63578.0
2022-07-15 13:45:00,69.55,69.58,69.52,69.56,45417.0,63.396,63.4234,63.3687,63.4051,45417.0
2022-07-15 13:50:00,69.55,69.58,69.5,69.51,73298.0,63.396,63.4234,63.3504,63.3595,73298.0
2022-07-15 13:55:00,69.5,69.56,69.5,69.51,34074.0,63.3504,63.4051,63.3504,63.3595,34074.0
2022-07-15 14:00:00,69.5,69.5,69.43,69.46,33747.0,63.3504,63.3504,63.2866,63.314,33747.0
2022-07-15 14:05:00,69.46,69.51,69.41,69.51,31346.0,63.314,63.3595,63.2684,63.3595,31346.0
2022-07-15 14:10:00,69.51,69.55,69.5,69.54,69491.0,63.3595,63.396,63.3504,63.3869,69491.0
2022-07-15 14:15:00,69.55,69.6,69.53,69.6,31972.0,63.396,63.4416,63.3778,63.4416,31972.0
2022-07-15 14:20:00,69.6,69.63,69.56,69.62,62929.0,63.4416,63.4689,63.4051,63.4598,62929.0
2022-07-15 14:25:00,69.63,69.64,69.55,69.62,131794.0,63.4689,63.478,63.396,63.4598,131794.0
2022-07-15 14:30:00,69.62,69.62,69.55,69.56,55620.0,63.4598,63.4598,63.396,63.4051,55620.0
2022-07-15 14:35:00,69.56,69.56,69.52,69.56,34950.0,63.4051,63.4051,63.3687,63.4051,34950.0
2022-07-15 14:40:00,69.56,69.6,69.55,69.59,31803.0,63.4051,63.4416,63.396,63.4325,31803.0
2022-07-15 14:45:00,69.59,69.66,69.58,69.65,46125.0,63.4325,63.4963,63.4234,63.4872,46125.0
2022-07-15 14:50:00,69.65,69.7,69.63,69.7,79292.0,63.4872,63.5327,63.4689,63.5327,79292.0
2022-07-15 14:55:00,69.7,69.7,69.64,69.65,59661.0,63.5327,63.5327,63.478,63.4872,59661.0
2022-07-15 15:00:00,69.65,69.72,69.64,69.71,48547.0,63.4872,63.551,63.478,63.5418,48547.0
2022-07-15 15:05:00,69.71,69.78,69.71,69.78,33027.0,63.5418,63.6057,63.5418,63.6057,33027.0
2022-07-15 15:10:00,69.77,69.78,69.72,69.73,67559.0,63.5965,63.6057,63.551,63.5601,67559.0
2022-07-15 15:15:00,69.73,69.79,69.71,69.75,92904.0,63.5601,63.6148,63.5418,63.5783,92904.0
2022-07-15 15:20:00,69.75,69.77,69.71,69.72,54640.0,63.5783,63.5965,63.5418,63.551,54640.0
2022-07-15 15:25:00,69.72,69.76,69.71,69.72,61030.0,63.551,63.5874,63.5418,63.551,61030.0
2022-07-15 15:30:00,69.72,69.73,69.6,69.64,117936.0,63.551,63.5601,63.4416,63.478,117936.0
2022-07-15 15:35:00,69.64,69.66,69.59,69.65,113190.0,63.478,63.4963,63.4325,63.4872,113190.0
2022-07-15 15:40:00,69.65,69.78,69.64,69.77,119853.0,63.4872,63.6057,63.478,63.5965,119853.0
2022-07-15 15:45:00,69.77,69.8,69.74,69.77,251215.0,63.5965,63.6239,63.5692,63.5965,251215.0
2022-07-15 15:50:00,69.76,69.82,69.65,69.68,482377.0,63.5874,63.6421,63.4872,63.5145,482377.0
2022-07-15 15:55:00,69.69,69.76,69.67,69.74,539560.0,63.5236,63.5874,63.5054,63.5692,539560.0
2022-07-18 09:30:00,69.64,69.7,69.14,69.19,324641.0,63.478,63.5327,63.0223,63.0679,324641.0
2022-07-18 09:35:00,69.19,69.42,69.1,69.42,388464.0,63.0679,63.2775,62.9858,63.2775,388464.0
2022-07-18 09:40:00,69.43,69.46,69.29,69.38,187123.0,63.2866,63.314,63.159,63.241,187123.0
2022-07-18 09:45:00,69.39,69.51,69.35,69.4,147476.0,63.2502,63.3595,63.2137,63.2593,147476.0
2022-07-18 09:50:00,69.4,69.43,69.27,69.32,126960.0,63.2593,63.2866,63.1408,63.1864,126960.0
2022-07-18 09:55:00,69.32,69.32,69.06,69.13,111772.0,63.1864,63.1864,62.9494,63.0132,111772.0
2022-07-18 10:00:00,69.14,69.23,69.13,69.19,72883.0,63.0223,63.1043,63.0132,63.0679,72883.0
2022-07-18 10:05:00,69.19,69.35,69.19,69.31,62172.0,63.0679,63.2137,63.0679,63.1772,62172.0
2022-07-18 10:10:00,69.3,69.47,69.27,69.47,55598.0,63.1681,63.3231,63.1408,63.3231,55598.0
2022-07-18 10:15:00,69.48,69.6,69.45,69.53,62544.0,63.3322,63.4416,63.3049,63.3778,62544.0
2022-07-18 10:20:00,69.53,69.61,69.53,69.54,38535.0,63.3778,63.4507,63.3778,63.3869,38535.0
2022-07-18 10:25:00,69.55,69.59,69.42,69.44,31726.0,63.396,63.4325,63.2775,63.2957,31726.0
2022-07-18 10:30:00,69.43,69.47,69.34,69.37,75254.0,63.2866,63.3231,63.2046,63.2319,75254.0
2022-07-18 10:35:00,69.38,69.45,69.37,69.44,28214.0,63.241,63.3049,63.2319,63.2957,28214.0
2022-07-18 10:40:00,69.44,69.49,69.41,69.42,49711.0,63.2957,63.3413,63.2684,63.2775,49711.0
2022-07-18 10:45:00,69.42,69.45,69.37,69.42,95384.0,63.2775,63.3049,63.2319,63.2775,95384.0
2022-07-18 10:50:00,69.42,69.43,69.33,69.34,71697.0,63.2775,63.2866,63.1955,63.2046,71697.0
2022-07-18 10:55:00,69.34,69.38,69.29,69.32,53984.0,63.2046,63.241,63.159,63.1864,53984.0
2022-07-18 11:00:00,69.32,69.32,69.21,69.31,123475.0,63.1864,63.1864,63.0861,63.1772,123475.0
2022-07-18 11:05:00,69.31,69.36,69.29,69.35,40144.0,63.1772,63.2228,63.159,63.2137,40144.0
2022-07-18 11:10:00,69.34,69.41,69.34,69.39,40069.0,63.2046,63.2684,63.2046,63.2502,40069.0
2022-07-18 11:15:00,69.39,69.4,69.31,69.33,32185.0,63.2502,63.2593,63.1772,63.1955,32185.0
2022-07-18 11:20:00,69.34,69.34,69.22,69.27,43485.0,63.2046,63.2046,63.0952,63.1408,43485.0
2022-07-18 11:25:00,69.27,69.27,69.11,69.14,34599.0,63.1408,63.1408,62.9949,63.0223,34599.0
2022-07-18 11:30:00,69.14,69.25,69.12,69.16,79155.0,63.0223,63.1226,63.0041,63.0405,79155.0
2022-07-18 11:35:00,69.16,69.17,69.11,69.13,38069.0,63.0405,63.0496,62.9949,63.0132,38069.0
2022-07-18 11:40:00,69.11,69.23,69.11,69.22,44936.0,62.9949,63.1043,62.9949,63.0952,44936.0
2022-07-18 11:45:00,69.22,69.24,69.15,69.17,34151.0,63.0952,63.1134,63.0314,63.0496,34151.0
2022-07-18 11:50:00,69.18,69.19,69.07,69.07,51555.0,63.0587,63.0679,62.9585,62.9585,51555.0
2022-07-18 11:55:00,69.07,69.13,69.01,69.02,85802.0,62.9585,63.0132,62.9038,62.9129,85802.0
2022-07-18 12:00:00,69.02,69.03,68.97,68.97,80874.0,62.9129,62.922,62.8673,62.8673,80874.0
2022-07-18 12:05:00,68.96,69.03,68.96,69.01,105476.0,62.8582,62.922,62.8582,62.9038,105476.0
2022-07-18 12:10:00,69.02,69.12,69.01,69.11,40048.0,62.9129,63.0041,62.9038,62.9949,40048.0
2022-07-18 12:15:00,69.11,69.14,69.05,69.06,50475.0,62.9949,63.0223,62.9402,62.9494,50475.0
2022-07-18 12:20:00,69.06,69.11,69.06,69.06,33268.0,62.9494,62.9949,62.9494,62.9494,33268.0
2022-07-18 12:25:00,69.05,69.07,69.01,69.05,34622.0,62.9402,62.9585,62.9038,62.9402,34622.0
2022-07-18 12:30:00,69.05,69.16,69.05,69.15,30085.0,62.9402,63.0405,62.9402,63.0314,30085.0
2022-07-18 12:35:00,69.15,69.18,69.14,69.16,16022.0,63.0314,63.0587,63.0223,63.0405,16022.0
2022-07-18 12:40:00,69.16,69.21,69.15,69.16,30355.0,63.0405,63.0861,63.0314,63.0405,30355.0
2022-07-18 12:45:00,69.16,69.2,69.15,69.17,20464.0,63.0405,63.077,63.0314,63.0496,20464.0
2022-07-18 12:50:00,69.17,69.19,69.15,69.15,32803.0,63.0496,63.0679,63.0314,63.0314,32803.0
2022-07-18 12:55:00,69.16,69.18,69.05,69.08,39692.0,63.0405,63.0587,62.9402,62.9676,39692.0
2022-07-18 13:00:00,69.08,69.09,69.02,69.03,107540.0,62.9676,62.9767,62.9129,62.922,107540.0
2022-07-18 13:05:00,69.03,69.09,69.02,69.07,23306.0,62.922,62.9767,62.9129,62.9585,23306.0
2022-07-18 13:10:00,69.06,69.15,69.05,69.15,69147.0,62.9494,63.0314,62.9402,63.0314,69147.0
2022-07-18 13:15:00,69.16,69.16,69.03,69.04,38897.0,63.0405,63.0405,62.922,62.9311,38897.0
2022-07-18 13:20:00,69.03,69.08,69.01,69.08,79382.0,62.922,62.9676,62.9038,62.9676,79382.0
2022-07-18 13:25:00,69.08,69.11,69.06,69.09,29486.0,62.9676,62.9949,62.9494,62.9767,29486.0
2022-07-18 13:30:00,69.09,69.23,69.08,69.2,56186.0,62.9767,63.1043,62.9676,63.077,56186.0
2022-07-18 13:35:00,69.2,69.23,69.19,69.23,53987.0,63.077,63.1043,63.0679,63.1043,53987.0
2022-07-18 13:40:00,69.22,69.3,69.19,69.22,69424.0,63.0952,63.1681,63.0679,63.0952,69424.0
2022-07-18 13:45:00,69.22,69.3,69.21,69.3,50673.0,63.0952,63.1681,63.0861,63.1681,50673.0
2022-07-18 13:50:00,69.3,69.35,69.29,69.34,57157.0,63.1681,63.2137,63.159,63.2046,57157.0
2022-07-18 13:55:00,69.35,69.35,69.2,69.22,65411.0,63.2137,63.2137,63.077,63.0952,65411.0
2022-07-18 14:00:00,69.22,69.3,69.21,69.27,49951.0,63.0952,63.1681,63.0861,63.1408,49951.0
2022-07-18 14:05:00,69.27,69.27,69.21,69.22,35357.0,63.1408,63.1408,63.0861,63.0952,35357.0
2022-07-18 14:10:00,69.22,69.24,69.18,69.23,35279.0,63.0952,63.1134,63.0587,63.1043,35279.0
2022-07-18 14:15:00,69.23,69.32,69.23,69.28,78345.0,63.1043,63.1864,63.1043,63.1499,78345.0
2022-07-18 14:20:00,69.28,69.31,69.22,69.22,74895.0,63.1499,63.1772,63.0952,63.0952,74895.0
2022-07-18 14:25:00,69.22,69.27,69.13,69.18,91796.0,63.0952,63.1408,63.0132,63.0587,91796.0
2022-07-18 14:30:00,69.18,69.23,69.16,69.21,69329.0,63.0587,63.1043,63.0405,63.0861,69329.0
2022-07-18 14:35:00,69.21,69.29,69.2,69.26,78634.0,63.0861,63.159,63.077,63.1317,78634.0
2022-07-18 14:40:00,69.25,69.3,69.21,69.23,100044.0,63.1226,63.1681,63.0861,63.1043,100044.0
2022-07-18 14:45:00,69.23,69.32,69.22,69.29,65453.0,63.1043,63.1864,63.0952,63.159,65453.0
2022-07-18 14:50:00,69.29,69.33,69.22,69.29,93388.0,63.159,63.1955,63.0952,63.159,93388.0
2022-07-18 14:55:00,69.28,69.29,69.21,69.22,116515.0,63.1499,63.159,63.0861,63.0952,116515.0
2022-07-18 15:00:00,69.21,69.23,69.16,69.19,87538.0,63.0861,63.1043,63.0405,63.0679,87538.0
2022-07-18 15:05:00,69.2,69.3,69.2,69.3,91134.0,63.077,63.1681,63.077,63.1681,91134.0
2022-07-18 15:10:00,69.29,69.29,69.18,69.25,51849.0,63.159,63.159,63.0587,63.1226,51849.0
2022-07-18 15:15:00,69.24,69.3,69.21,69.28,79027.0,63.1134,63.1681,63.0861,63.1499,79027.0
2022-07-18 15:20:00,69.28,69.31,69.26,69.27,76184.0,63.1499,63.1772,63.1317,63.1408,76184.0
2022-07-18 15:25:00,69.27,69.27,69.15,69.16,148652.0,63.1408,63.1408,63.0314,63.0405,148652.0
2022-07-18 15:30:00,69.16,69.16,69.04,69.05,139080.0,63.0405,63.0405,62.9311,62.9402,139080.0
2022-07-18 15:35:00,69.03,69.06,68.9,68.9,97380.0,62.922,62.9494,62.8035,62.8035,97380.0
2022-07-18 15:40:00,68.9,68.97,68.87,68.93,121614.0,62.8035,62.8673,62.7762,62.8309,121614.0
2022-07-18 15:45:00,68.93,68.93,68.8,68.8,294772.0,62.8309,62.8309,62.7124,62.7124,294772.0
2022-07-18 15:50:00,68.8,68.9,68.76,68.9,473066.0,62.7124,62.8035,62.6759,62.8035,473066.0
2022-07-18 15:55:00,68.9,68.9,68.76,68.8,587477.0,62.8035,62.8035,62.6759,62.7124,587477.0
2022-07-19 09:30:00,69.24,69.3,69.0,69.25,283083.0,63.1134,63.1681,62.8947,63.1226,283083.0
2022-07-19 09:35:00,69.26,69.51,69.22,69.35,181693.0,63.1317,63.3595,63.0952,63.2137,181693.0
2022-07-19 09:40:00,69.37,69.41,69.25,69.32,218435.0,63.2319,63.2684,63.1226,63.1864,218435.0
2022-07-19 09:45:00,69.32,69.48,69.3,69.42,137564.0,63.1864,63.3322,63.1681,63.2775,137564.0
2022-07-19 09:50:00,69.42,69.48,69.33,69.34,153739.0,63.2775,63.3322,63.1955,63.2046,153739.0
2022-07-19 09:55:00,69.34,69.44,69.29,69.33,117782.0,63.2046,63.2957,63.159,63.1955,117782.0
2022-07-19 10:00:00,69.33,69.44,69.32,69.4,120233.0,63.1955,63.2957,63.1864,63.2593,120233.0
2022-07-19 10:05:00,69.4,69.58,69.39,69.52,136182.0,63.2593,63.4234,63.2502,63.3687,136182.0
2022-07-19 10:10:00,69.51,69.58,69.5,69.54,162552.0,63.3595,63.4234,63.3504,63.3869,162552.0
2022-07-19 10:15:00,69.55,69.58,69.48,69.49,100106.0,63.396,63.4234,63.3322,63.3413,100106.0
2022-07-19 10:20:00,69.49,69.54,69.45,69.51,73915.0,63.3413,63.3869,63.3049,63.3595,73915.0
2022-07-19 10:25:00,69.51,69.51,69.35,69.39,65267.0,63.3595,63.3595,63.2137,63.2502,65267.0
2022-07-19 10:30:00,69.39,69.46,69.36,69.45,65770.0,63.2502,63.314,63.2228,63.3049,65770.0
2022-07-19 10:35:00,69.44,69.51,69.39,69.47,37246.0,63.2957,63.3595,63.2502,63.3231,37246.0
2022-07-19 10:40:00,69.47,69.55,69.42,69.45,51359.0,63.3231,63.396,63.2775,63.3049,51359.0
2022-07-19 10:45:00,69.44,69.52,69.44,69.49,39895.0,63.2957,63.3687,63.2957,63.3413,39895.0
2022-07-19 10:50:00,69.49,69.58,69.48,69.54,41975.0,63.3413,63.4234,63.3322,63.3869,41975.0
2022-07-19 10:55:00,69.55,69.55,69.49,69.53,143904.0,63.396,63.396,63.3413,63.3778,143904.0
2022-07-19 11:00:00,69.53,69.59,69.5,69.51,487719.0,63.3778,63.4325,63.3504,63.3595,487719.0
2022-07-19 11:05:00,69.51,69.61,69.5,69.51,119335.0,63.3595,63.4507,63.3504,63.3595,119335.0
2022-07-19 11:10:00,69.51,69.52,69.39,69.45,105850.0,63.3595,63.3687,63.2502,63.3049,105850.0
2022-07-19 11:15:00,69.46,69.5,69.42,69.42,95465.0,63.314,63.3504,63.2775,63.2775,95465.0
2022-07-19 11:20:00,69.42,69.45,69.37,69.4,144592.0,63.2775,63.3049,63.2319,63.2593,144592.0
2022-07-19 11:25:00,69.4,69.46,69.39,69.42,196650.0,63.2593,63.314,63.2502,63.2775,196650.0
2022-07-19 11:30:00,69.42,69.56,69.42,69.52,128833.0,63.2775,63.4051,63.2775,63.3687,128833.0
2022-07-19 11:35:00,69.52,69.52,69.4,69.41,100946.0,63.3687,63.3687,63.2593,63.2684,100946.0
2022-07-19 11:40:00,69.4,69.4,69.21,69.22,400343.0,63.2593,63.2593,63.0861,63.0952,400343.0
2022-07-19 11:45:00,69.23,69.25,69.2,69.25,160559.0,63.1043,63.1226,63.077,63.1226,160559.0
2022-07-19 11:50:00,69.24,69.27,69.23,69.25,134225.0,63.1134,63.1408,63.1043,63.1226,134225.0
2022-07-19 11:55:00,69.25,69.3,69.22,69.29,156913.0,63.1226,63.1681,63.0952,63.159,156913.0
2022-07-19 12:00:00,69.28,69.31,69.13,69.13,45074.0,63.1499,63.1772,63.0132,63.0132,45074.0
2022-07-19 12:05:00,69.14,69.15,69.07,69.07,55223.0,63.0223,63.0314,62.9585,62.9585,55223.0
2022-07-19 12:10:00,69.07,69.17,69.06,69.09,28089.0,62.9585,63.0496,62.9494,62.9767,28089.0
2022-07-19 12:15:00,69.08,69.13,69.04,69.11,24116.0,62.9676,63.0132,62.9311,62.9949,24116.0
2022-07-19 12:20:00,69.11,69.14,69.09,69.11,31100.0,62.9949,63.0223,62.9767,62.9949,31100.0
2022-07-19 12:25:00,69.11,69.2,69.1,69.17,35392.0,62.9949,63.077,62.9858,63.0496,35392.0
2022-07-19 12:30:00,69.17,69.28,69.17,69.25,120717.0,63.0496,63.1499,63.0496,63.1226,120717.0
2022-07-19 12:35:00,69.25,69.28,69.22,69.23,51175.0,63.1226,63.1499,63.0952,63.1043,51175.0
2022-07-19 12:40:00,69.23,69.29,69.22,69.25,121952.0,63.1043,63.159,63.0952,63.1226,121952.0
2022-07-19 12:45:00,69.25,69.3,69.24,69.29,19950.0,63.1226,63.1681,63.1134,63.159,19950.0
2022-07-19 12:50:00,69.29,69.3,69.2,69.23,86002.0,63.159,63.1681,63.077,63.1043,86002.0
2022-07-19 12:55:00,69.23,69.3,69.22,69.28,106595.0,63.1043,63.1681,63.0952,63.1499,106595.0
2022-07-19 13:00:00,69.27,69.32,69.26,69.27,96202.0,63.1408,63.1864,63.1317,63.1408,96202.0
2022-07-19 13:05:00,69.25,69.33,69.25,69.32,92360.0,63.1226,63.1955,63.1226,63.1864,92360.0
2022-07-19 13:10:00,69.32,69.33,69.27,69.28,103151.0,63.1864,63.1955,63.1408,63.1499,103151.0
2022-07-19 13:15:00,69.27,69.32,69.25,69.26,45834.0,63.1408,63.1864,63.1226,63.1317,45834.0
2022-07-19 13:20:00,69.27,69.28,69.22,69.28,41733.0,63.1408,63.1499,63.0952,63.1499,41733.0
2022-07-19 13:25:00,69.27,69.29,69.21,69.22,27093.0,63.1408,63.159,63.0861,63.0952,27093.0
2022-07-19 13:30:00,69.23,69.24,69.16,69.2,44504.0,63.1043,63.1134,63.0405,63.077,44504.0
2022-07-19 13:35:00,69.2,69.28,69.17,69.28,47650.0,63.077,63.1499,63.0496,63.1499,47650.0
2022-07-19 13:40:00,69.28,69.35,69.25,69.33,53360.0,63.1499,63.2137,63.1226,63.1955,53360.0
2022-07-19 13:45:00,69.33,69.33,69.26,69.26,23972.0,63.1955,63.1955,63.1317,63.1317,23972.0
2022-07-19 13:50:00,69.27,69.29,69.25,69.26,38566.0,63.1408,63.159,63.1226,63.1317,38566.0
2022-07-19 13:55:00,69.26,69.38,69.25,69.38,43046.0,63.1317,63.241,63.1226,63.241,43046.0
2022-07-19 14:00:00,69.38,69.46,69.37,69.45,38247.0,63.241,63.314,63.2319,63.3049,38247.0
2022-07-19 14:05:00,69.44,69.48,69.42,69.44,110875.0,63.2957,63.3322,63.2775,63.2957,110875.0
2022-07-19 14:10:00,69.44,69.48,69.43,69.46,44892.0,63.2957,63.3322,63.2866,63.314,44892.0
2022-07-19 14:15:00,69.46,69.48,69.43,69.47,41607.0,63.314,63.3322,63.2866,63.3231,41607.0
2022-07-19 14:20:00,69.47,69.47,69.41,69.46,40713.0,63.3231,63.3231,63.2684,63.314,40713.0
2022-07-19 14:25:00,69.46,69.46,69.39,69.44,51238.0,63.314,63.314,63.2502,63.2957,51238.0
2022-07-19 14:30:00,69.44,69.5,69.41,69.42,228617.0,63.2957,63.3504,63.2684,63.2775,228617.0
2022-07-19 14:35:00,69.42,69.47,69.4,69.4,78802.0,63.2775,63.3231,63.2593,63.2593,78802.0
2022-07-19 14:40:00,69.4,69.4,69.33,69.33,61055.0,63.2593,63.2593,63.1955,63.1955,61055.0
2022-07-19 14:45:00,69.33,69.34,69.27,69.28,59520.0,63.1955,63.2046,63.1408,63.1499,59520.0
2022-07-19 14:50:00,69.28,69.36,69.26,69.35,53128.0,63.1499,63.2228,63.1317,63.2137,53128.0
2022-07-19 14:55:00,69.35,69.35,69.25,69.28,59282.0,63.2137,63.2137,63.1226,63.1499,59282.0
2022-07-19 15:00:00,69.28,69.28,69.18,69.26,124755.0,63.1499,63.1499,63.0587,63.1317,124755.0
2022-07-19 15:05:00,69.27,69.33,69.26,69.31,157183.0,63.1408,63.1955,63.1317,63.1772,157183.0
2022-07-19 15:10:00,69.31,69.31,69.24,69.28,63290.0,63.1772,63.1772,63.1134,63.1499,63290.0
2022-07-19 15:15:00,69.28,69.31,69.27,69.28,79929.0,63.1499,63.1772,63.1408,63.1499,79929.0
2022-07-19 15:20:00,69.29,69.29,69.23,69.27,54964.0,63.159,63.159,63.1043,63.1408,54964.0
2022-07-19 15:25:00,69.28,69.33,69.25,69.32,76240.0,63.1499,63.1955,63.1226,63.1864,76240.0
2022-07-19 15:30:00,69.32,69.36,69.26,69.31,115307.0,63.1864,63.2228,63.1317,63.1772,115307.0
2022-07-19 15:35:00,69.3,69.33,69.21,69.27,909622.0,63.1681,63.1955,63.0861,63.1408,909622.0
2022-07-19 15:40:00,69.27,69.39,69.27,69.39,257257.0,63.1408,63.2502,63.1408,63.2502,257257.0
2022-07-19 15:45:00,69.38,69.4,69.32,69.32,258934.0,63.241,63.2593,63.1864,63.1864,258934.0
2022-07-19 15:50:00,69.33,69.36,69.19,69.21,416957.0,63.1955,63.2228,63.0679,63.0861,416957.0
2022-07-19 15:55:00,69.21,69.29,69.17,69.22,616439.0,63.0861,63.159,63.0496,63.0952,616439.0
2022-07-20 09:30:00,69.36,69.38,69.01,69.04,254673.0,63.2228,63.241,62.9038,62.9311,254673.0
2022-07-20 09:35:00,69.04,69.2,68.98,69.09,114268.0,62.9311,63.077,62.8764,62.9767,114268.0
2022-07-20 09:40:00,69.08,69.1,68.71,68.72,102917.0,62.9676,62.9858,62.6303,62.6394,102917.0
2022-07-20 09:45:00,68.72,68.77,68.43,68.43,295499.0,62.6394,62.685,62.3751,62.3751,295499.0
2022-07-20 09:50:00,68.42,68.53,68.35,68.53,207016.0,62.366,62.4663,62.3022,62.4663,207016.0
2022-07-20 09:55:00,68.53,68.66,68.5,68.61,167445.0,62.4663,62.5848,62.4389,62.5392,167445.0
2022-07-20 10:00:00,68.61,68.7,68.55,68.69,208434.0,62.5392,62.6212,62.4845,62.6121,208434.0
2022-07-20 10:05:00,68.7,68.75,68.54,68.59,120586.0,62.6212,62.6668,62.4754,62.5209,120586.0
2022-07-20 10:10:00,68.6,68.61,68.4,68.4,127386.0,62.5301,62.5392,62.3478,62.3478,127386.0
2022-07-20 10:15:00,68.4,68.5,68.37,68.45,147052.0,62.3478,62.4389,62.3204,62.3933,147052.0
2022-07-20 10:20:00,68.45,68.57,68.45,68.52,161025.0,62.3933,62.5027,62.3933,62.4571,161025.0
2022-07-20 10:25:00,68.53,68.64,68.52,68.57,208774.0,62.4663,62.5665,62.4571,62.5027,208774.0
2022-07-20 10:30:00,68.59,68.66,68.54,68.65,128580.0,62.5209,62.5848,62.4754,62.5756,128580.0
2022-07-20 10:35:00,68.65,68.7,68.58,68.58,133838.0,62.5756,62.6212,62.5118,62.5118,133838.0
2022-07-20 10:40:00,68.59,68.66,68.56,68.64,125556.0,62.5209,62.5848,62.4936,62.5665,125556.0
2022-07-20 10:45:00,68.64,68.76,68.63,68.76,104499.0,62.5665,62.6759,62.5574,62.6759,104499.0
2022-07-20 10:50:00,68.76,68.91,68.75,68.9,115634.0,62.6759,62.8126,62.6668,62.8035,115634.0
2022-07-20 10:55:00,68.91,69.08,68.88,69.06,147415.0,62.8126,62.9676,62.7853,62.9494,147415.0
2022-07-20 11:00:00,69.05,69.17,69.04,69.17,108003.0,62.9402,63.0496,62.9311,63.0496,108003.0
2022-07-20 11:05:00,69.17,69.22,69.07,69.21,142596.0,63.0496,63.0952,62.9585,63.0861,142596.0
2022-07-20 11:10:00,69.21,69.21,69.1,69.11,127029.0,63.0861,63.0861,62.9858,62.9949,127029.0
2022-07-20 11:15:00,69.11,69.17,69.08,69.14,119282.0,62.9949,63.0496,62.9676,63.0223,119282.0
2022-07-20 11:20:00,69.15,69.16,69.04,69.05,78705.0,63.0314,63.0405,62.9311,62.9402,78705.0
2022-07-20 11:25:00,69.05,69.05,68.91,68.96,102861.0,62.9402,62.9402,62.8126,62.8582,102861.0
2022-07-20 11:30:00,68.97,69.01,68.92,68.94,81559.0,62.8673,62.9038,62.8218,62.84,81559.0
2022-07-20 11:35:00,68.94,68.94,68.85,68.93,87949.0,62.84,62.84,62.7579,62.8309,87949.0
2022-07-20 11:40:00,68.93,68.95,68.9,68.93,93555.0,62.8309,62.8491,62.8035,62.8309,93555.0
2022-07-20 11:45:00,68.93,69.07,68.93,68.99,79700.0,62.8309,62.9585,62.8309,62.8856,79700.0
2022-07-20 11:50:00,68.99,69.13,68.97,69.1,49331.0,62.8856,63.0132,62.8673,62.9858,49331.0
2022-07-20 11:55:00,69.11,69.22,69.1,69.2,64877.0,62.9949,63.0952,62.9858,63.077,64877.0
2022-07-20 12:00:00,69.2,69.22,69.16,69.2,61592.0,63.077,63.0952,63.0405,63.077,61592.0
2022-07-20 12:05:00,69.2,69.26,69.14,69.24,54526.0,63.077,63.1317,63.0223,63.1134,54526.0
2022-07-20 12:10:00,69.24,69.3,69.18,69.18,44918.0,63.1134,63.1681,63.0587,63.0587,44918.0
2022-07-20 12:15:00,69.18,69.21,69.11,69.17,99317.0,63.0587,63.0861,62.9949,63.0496,99317.0
2022-07-20 12:20:00,69.17,69.19,69.1,69.15,63094.0,63.0496,63.0679,62.9858,63.0314,63094.0
2022-07-20 12:25:00,69.15,69.15,69.08,69.09,113874.0,63.0314,63.0314,62.9676,62.9767,113874.0
2022-07-20 12:30:00,69.09,69.16,69.06,69.13,80471.0,62.9767,63.0405,62.9494,63.0132,80471.0
2022-07-20 12:35:00,69.12,69.12,68.97,68.97,253981.0,63.0041,63.0041,62.8673,62.8673,253981.0
2022-07-20 12:40:00,68.97,68.99,68.89,68.93,138569.0,62.8673,62.8856,62.7944,62.8309,138569.0
2022-07-20 12:45:00,68.92,68.93,68.75,68.75,95731.0,62.8218,62.8309,62.6668,62.6668,95731.0
2022-07-20 12:50:00,68.76,68.86,68.76,68.81,117185.0,62.6759,62.7671,62.6759,62.7215,117185.0
2022-07-20 12:55:00,68.81,68.86,68.74,68.74,152835.0,62.7215,62.7671,62.6577,62.6577,152835.0
2022-07-20 13:00:00,68.74,68.76,68.65,68.7,259214.0,62.6577,62.6759,62.5756,62.6212,259214.0
2022-07-20 13:05:00,68.69,68.74,68.63,68.69,142805.0,62.6121,62.6577,62.5574,62.6121,142805.0
2022-07-20 13:10:00,68.69,68.69,68.59,68.63,109491.0,62.6121,62.6121,62.5209,62.5574,109491.0
2022-07-20 13:15:00,68.62,68.67,68.61,68.66,61285.0,62.5483,62.5939,62.5392,62.5848,61285.0
2022-07-20 13:20:00,68.66,68.68,68.57,68.57,73423.0,62.5848,62.603,62.5027,62.5027,73423.0
2022-07-20 13:25:00,68.57,68.65,68.53,68.65,62853.0,62.5027,62.5756,62.4663,62.5756,62853.0
2022-07-20 13:30:00,68.64,68.73,68.62,68.7,120389.0,62.5665,62.6486,62.5483,62.6212,120389.0
2022-07-20 13:35:00,68.69,68.69,68.59,68.61,72126.0,62.6121,62.6121,62.5209,62.5392,72126.0
2022-07-20 13:40:00,68.61,68.65,68.45,68.55,299002.0,62.5392,62.5756,62.3933,62.4845,299002.0
2022-07-20 13:45:00,68.55,68.58,68.38,68.39,291257.0,62.4845,62.5118,62.3295,62.3386,291257.0
2022-07-20 13:50:00,68.38,68.43,68.35,68.36,100060.0,62.3295,62.3751,62.3022,62.3113,100060.0
2022-07-20 13:55:00,68.36,68.37,68.24,68.28,327878.0,62.3113,62.3204,62.2019,62.2384,327878.0
2022-07-20 14:00:00,68.28,68.32,68.24,68.29,198239.0,62.2384,62.2748,62.2019,62.2475,198239.0
2022-07-20 14:05:00,68.3,68.32,68.22,68.27,105682.0,62.2566,62.2748,62.1837,62.2293,105682.0
2022-07-20 14:10:00,68.27,68.36,68.24,68.31,338986.0,62.2293,62.3113,62.2019,62.2657,338986.0
2022-07-20 14:15:00,68.31,68.4,68.29,68.35,160029.0,62.2657,62.3478,62.2475,62.3022,160029.0
2022-07-20 14:20:00,68.35,68.41,68.34,68.4,461225.0,62.3022,62.3569,62.2931,62.3478,461225.0
2022-07-20 14:25:00,68.4,68.52,68.37,68.52,370370.0,62.3478,62.4571,62.3204,62.4571,370370.0
2022-07-20 14:30:00,68.52,68.53,68.43,68.48,345774.0,62.4571,62.4663,62.3751,62.4207,345774.0
2022-07-20 14:35:00,68.48,68.48,68.43,68.47,214275.0,62.4207,62.4207,62.3751,62.4116,214275.0
2022-07-20 14:40:00,68.47,68.47,68.41,68.44,109070.0,62.4116,62.4116,62.3569,62.3842,109070.0
2022-07-20 14:45:00,68.45,68.45,68.4,68.43,151243.0,62.3933,62.3933,62.3478,62.3751,151243.0
2022-07-20 14:50:00,68.43,68.45,68.27,68.28,135853.0,62.3751,62.3933,62.2293,62.2384,135853.0
2022-07-20 14:55:00,68.28,68.42,68.24,68.41,142307.0,62.2384,62.366,62.2019,62.3569,142307.0
2022-07-20 15:00:00,68.4,68.49,68.36,68.48,253895.0,62.3478,62.4298,62.3113,62.4207,253895.0
2022-07-20 15:05:00,68.49,68.49,68.42,68.43,232327.0,62.4298,62.4298,62.366,62.3751,232327.0
2022-07-20 15:10:00,68.43,68.49,68.39,68.4,231087.0,62.3751,62.4298,62.3386,62.3478,231087.0
2022-07-20 15:15:00,68.41,68.49,68.39,68.48,278842.0,62.3569,62.4298,62.3386,62.4207,278842.0
2022-07-20 15:20:00,68.48,68.5,68.32,68.33,579259.0,62.4207,62.4389,62.2748,62.284,579259.0
2022-07-20 15:25:00,68.33,68.46,68.33,68.42,286753.0,62.284,62.4025,62.284,62.366,286753.0
2022-07-20 15:30:00,68.42,68.43,68.31,68.36,402099.0,62.366,62.3751,62.2657,62.3113,402099.0
2022-07-20 15:35:00,68.36,68.4,68.28,68.34,558643.0,62.3113,62.3478,62.2384,62.2931,558643.0
2022-07-20 15:40:00,68.34,68.41,68.33,68.4,586958.0,62.2931,62.3569,62.284,62.3478,586958.0
2022-07-20 15:45:00,68.4,68.49,68.39,68.43,481289.0,62.3478,62.4298,62.3386,62.3751,481289.0
2022-07-20 15:50:00,68.43,68.49,68.34,68.34,1049482.0,62.3751,62.4298,62.2931,62.2931,1049482.0
2022-07-20 15:55:00,68.35,68.38,68.28,68.3,710877.0,62.3022,62.3295,62.2384,62.2566,710877.0
2022-07-21 09:30:00,68.5,68.5,68.09,68.09,769444.0,62.4389,62.4389,62.0652,62.0652,769444.0
2022-07-21 09:35:00,68.09,68.15,67.84,67.95,378653.0,62.0652,62.1199,61.8373,61.9376,378653.0
2022-07-21 09:40:00,67.95,68.05,67.89,67.96,216879.0,61.9376,62.0287,61.8829,61.9467,216879.0
2022-07-21 09:45:00,67.96,68.19,67.88,67.94,305809.0,61.9467,62.1563,61.8738,61.9285,305809.0
2022-07-21 09:50:00,67.95,68.19,67.94,68.17,342590.0,61.9376,62.1563,61.9285,62.1381,342590.0
2022-07-21 09:55:00,68.17,68.32,68.12,68.15,427055.0,62.1381,62.2748,62.0925,62.1199,427055.0
2022-07-21 10:00:00,68.15,68.18,68.01,68.01,312150.0,62.1199,62.1472,61.9923,61.9923,312150.0
2022-07-21 10:05:00,68.02,68.11,68.0,68.06,159556.0,62.0014,62.0834,61.9832,62.0378,159556.0
2022-07-21 10:10:00,68.06,68.12,67.94,68.03,296970.0,62.0378,62.0925,61.9285,62.0105,296970.0
2022-07-21 10:15:00,68.03,68.13,68.02,68.12,94145.0,62.0105,62.1017,62.0014,62.0925,94145.0
2022-07-21 10:20:00,68.13,68.16,68.05,68.1,181240.0,62.1017,62.129,62.0287,62.0743,181240.0
2022-07-21 10:25:00,68.11,68.15,68.04,68.09,153781.0,62.0834,62.1199,62.0196,62.0652,153781.0
2022-07-21 10:30:00,68.1,68.2,68.07,68.08,286627.0,62.0743,62.1655,62.047,62.0561,286627.0
2022-07-21 10:35:00,68.09,68.2,68.07,68.16,246680.0,62.0652,62.1655,62.047,62.129,246680.0
2022-07-21 10:40:00,68.15,68.2,68.11,68.19,96031.0,62.1199,62.1655,62.0834,62.1563,96031.0
2022-07-21 10:45:00,68.19,68.2,68.04,68.11,152043.0,62.1563,62.1655,62.0196,62.0834,152043.0
2022-07-21 10:50:00,68.12,68.14,68.07,68.1,61225.0,62.0925,62.1108,62.047,62.0743,61225.0
2022-07-21 10:55:00,68.1,68.22,68.09,68.22,47123.0,62.0743,62.1837,62.0652,62.1837,47123.0
2022-07-21 11:00:00,68.22,68.3,68.19,68.29,136025.0,62.1837,62.2566,62.1563,62.2475,136025.0
2022-07-21 11:05:00,68.29,68.33,68.24,68.27,124513.0,62.2475,62.284,62.2019,62.2293,124513.0
2022-07-21 11:10:00,68.27,68.29,68.21,68.23,67434.0,62.2293,62.2475,62.1746,62.1928,67434.0
2022-07-21 11:15:00,68.22,68.31,68.17,68.3,83516.0,62.1837,62.2657,62.1381,62.2566,83516.0
2022-07-21 11:20:00,68.3,68.32,68.22,68.23,49071.0,62.2566,62.2748,62.1837,62.1928,49071.0
2022-07-21 11:25:00,68.23,68.24,68.13,68.21,308058.0,62.1928,62.2019,62.1017,62.1746,308058.0
2022-07-21 11:30:00,68.21,68.39,68.2,68.39,123256.0,62.1746,62.3386,62.1655,62.3386,123256.0
2022-07-21 11:35:00,68.39,68.4,68.32,68.36,113858.0,62.3386,62.3478,62.2748,62.3113,113858.0
2022-07-21 11:40:00,68.37,68.41,68.33,68.34,95036.0,62.3204,62.3569,62.284,62.2931,95036.0
2022-07-21 11:45:00,68.34,68.36,68.24,68.24,70910.0,62.2931,62.3113,62.2019,62.2019,70910.0
2022-07-21 11:50:00,68.24,68.33,68.21,68.32,83220.0,62.2019,62.284,62.1746,62.2748,83220.0
2022-07-21 11:55:00,68.32,68.34,68.27,68.28,379933.0,62.2748,62.2931,62.2293,62.2384,379933.0
2022-07-21 12:00:00,68.27,68.29,68.24,68.29,171382.0,62.2293,62.2475,62.2019,62.2475,171382.0
2022-07-21 12:05:00,68.29,68.36,68.29,68.35,105570.0,62.2475,62.3113,62.2475,62.3022,105570.0
2022-07-21 12:10:00,68.36,68.4,68.27,68.3,117950.0,62.3113,62.3478,62.2293,62.2566,117950.0
2022-07-21 12:15:00,68.29,68.34,68.27,68.31,114985.0,62.2475,62.2931,62.2293,62.2657,114985.0
2022-07-21 12:20:00,68.31,68.4,68.3,68.4,90048.0,62.2657,62.3478,62.2566,62.3478,90048.0
2022-07-21 12:25:00,68.4,68.46,68.36,68.44,149376.0,62.3478,62.4025,62.3113,62.3842,149376.0
2022-07-21 12:30:00,68.44,68.46,68.41,68.41,80544.0,62.3842,62.4025,62.3569,62.3569,80544.0
2022-07-21 12:35:00,68.42,68.44,68.38,68.41,87725.0,62.366,62.3842,62.3295,62.3569,87725.0
2022-07-21 12:40:00,68.41,68.47,68.39,68.44,55249.0,62.3569,62.4116,62.3386,62.3842,55249.0
2022-07-21 12:45:00,68.44,68.46,68.35,68.37,133697.0,62.3842,62.4025,62.3022,62.3204,133697.0
2022-07-21 12:50:00,68.36,68.45,68.36,68.39,101413.0,62.3113,62.3933,62.3113,62.3386,101413.0
2022-07-21 12:55:00,68.39,68.41,68.35,68.4,69841.0,62.3386,62.3569,62.3022,62.3478,69841.0
2022-07-21 13:00:00,68.4,68.42,68.37,68.38,65976.0,62.3478,62.366,62.3204,62.3295,65976.0
2022-07-21 13:05:00,68.38,68.43,68.36,68.42,102463.0,62.3295,62.3751,62.3113,62.366,102463.0
2022-07-21 13:10:00,68.42,68.42,68.36,68.38,106381.0,62.366,62.366,62.3113,62.3295,106381.0
2022-07-21 13:15:00,68.38,68.44,68.36,68.42,90637.0,62.3295,62.3842,62.3113,62.366,90637.0
2022-07-21 13:20:00,68.43,68.43,68.3,68.32,129205.0,62.3751,62.3751,62.2566,62.2748,129205.0
2022-07-21 13:25:00,68.32,68.39,68.3,68.31,82179.0,62.2748,62.3386,62.2566,62.2657,82179.0
2022-07-21 13:30:00,68.31,68.31,68.18,68.23,277274.0,62.2657,62.2657,62.1472,62.1928,277274.0
2022-07-21 13:35:00,68.22,68.33,68.18,68.31,107487.0,62.1837,62.284,62.1472,62.2657,107487.0
2022-07-21 13:40:00,68.31,68.38,68.31,68.35,87152.0,62.2657,62.3295,62.2657,62.3022,87152.0
2022-07-21 13:45:00,68.35,68.36,68.3,68.3,90150.0,62.3022,62.3113,62.2566,62.2566,90150.0
2022-07-21 13:50:00,68.3,68.33,68.26,68.27,74464.0,62.2566,62.284,62.2201,62.2293,74464.0
2022-07-21 13:55:00,68.27,68.31,68.25,68.29,179733.0,62.2293,62.2657,62.211,62.2475,179733.0
2022-07-21 14:00:00,68.29,68.35,68.25,68.35,108368.0,62.2475,62.3022,62.211,62.3022,108368.0
2022-07-21 14:05:00,68.35,68.4,68.33,68.37,103318.0,62.3022,62.3478,62.284,62.3204,103318.0
2022-07-21 14:10:00,68.37,68.38,68.31,68.37,93556.0,62.3204,62.3295,62.2657,62.3204,93556.0
2022-07-21 14:15:00,68.37,68.4,68.28,68.29,80152.0,62.3204,62.3478,62.2384,62.2475,80152.0
2022-07-21 14:20:00,68.29,68.35,68.27,68.33,42288.0,62.2475,62.3022,62.2293,62.284,42288.0
2022-07-21 14:25:00,68.33,68.36,68.28,68.3,69427.0,62.284,62.3113,62.2384,62.2566,69427.0
2022-07-21 14:30:00,68.3,68.33,68.26,68.27,56682.0,62.2566,62.284,62.2201,62.2293,56682.0
2022-07-21 14:35:00,68.27,68.32,68.25,68.27,120622.0,62.2293,62.2748,62.211,62.2293,120622.0
2022-07-21 14:40:00,68.27,68.31,68.24,68.24,48468.0,62.2293,62.2657,62.2019,62.2019,48468.0
2022-07-21 14:45:00,68.24,68.28,68.18,68.23,61838.0,62.2019,62.2384,62.1472,62.1928,61838.0
2022-07-21 14:50:00,68.23,68.25,68.19,68.23,59706.0,62.1928,62.211,62.1563,62.1928,59706.0
2022-07-21 14:55:00,68.23,68.3,68.21,68.28,64949.0,62.1928,62.2566,62.1746,62.2384,64949.0
2022-07-21 15:00:00,68.28,68.33,68.28,68.31,61053.0,62.2384,62.284,62.2384,62.2657,61053.0
2022-07-21 15:05:00,68.3,68.39,68.28,68.38,76291.0,62.2566,62.3386,62.2384,62.3295,76291.0
2022-07-21 15:10:00,68.39,68.4,68.32,68.34,97842.0,62.3386,62.3478,62.2748,62.2931,97842.0
2022-07-21 15:15:00,68.34,68.34,68.25,68.29,132022.0,62.2931,62.2931,62.211,62.2475,132022.0
2022-07-21 15:20:00,68.3,68.34,68.27,68.33,145978.0,62.2566,62.2931,62.2293,62.284,145978.0
2022-07-21 15:25:00,68.33,68.39,68.33,68.38,105940.0,62.284,62.3386,62.284,62.3295,105940.0
2022-07-21 15:30:00,68.38,68.38,68.3,68.38,222610.0,62.3295,62.3295,62.2566,62.3295,222610.0
2022-07-21 15:35:00,68.38,68.41,68.34,68.34,124727.0,62.3295,62.3569,62.2931,62.2931,124727.0
2022-07-21 15:40:00,68.33,68.42,68.33,68.4,188512.0,62.284,62.366,62.284,62.3478,188512.0
2022-07-21 15:45:00,68.4,68.44,68.37,68.39,224084.0,62.3478,62.3842,62.3204,62.3386,224084.0
2022-07-21 15:50:00,68.4,68.48,68.39,68.43,498977.0,62.3478,62.4207,62.3386,62.3751,498977.0
2022-07-21 15:55:00,68.44,68.52,68.43,68.48,444501.0,62.3842,62.4571,62.3751,62.4207,444501.0
2022-07-22 09:30:00,69.04,69.42,68.92,68.92,497209.0,62.9311,63.2775,62.8218,62.8218,497209.0
2022-07-22 09:35:00,68.93,69.11,68.89,69.1,307518.0,62.8309,62.9949,62.7944,62.9858,307518.0
2022-07-22 09:40:00,69.09,69.15,69.03,69.07,180479.0,62.9767,63.0314,62.922,62.9585,180479.0
2022-07-22 09:45:00,69.07,69.16,68.95,69.12,226069.0,62.9585,63.0405,62.8491,63.0041,226069.0
2022-07-22 09:50:00,69.13,69.26,69.07,69.15,194946.0,63.0132,63.1317,62.9585,63.0314,194946.0
2022-07-22 09:55:00,69.14,69.25,69.09,69.22,113416.0,63.0223,63.1226,62.9767,63.0952,113416.0
2022-07-22 10:00:00,69.21,69.38,69.21,69.38,201104.0,63.0861,63.241,63.0861,63.241,201104.0
2022-07-22 10:05:00,69.38,69.55,69.37,69.46,264580.0,63.241,63.396,63.2319,63.314,264580.0
2022-07-22 10:10:00,69.45,69.52,69.42,69.49,131175.0,63.3049,63.3687,63.2775,63.3413,131175.0
2022-07-22 10:15:00,69.49,69.67,69.49,69.58,185747.0,63.3413,63.5054,63.3413,63.4234,185747.0
2022-07-22 10:20:00,69.57,69.63,69.54,69.57,124302.0,63.4142,63.4689,63.3869,63.4142,124302.0
2022-07-22 10:25:00,69.57,69.69,69.54,69.67,86280.0,63.4142,63.5236,63.3869,63.5054,86280.0
2022-07-22 10:30:00,69.67,69.7,69.6,69.61,94508.0,63.5054,63.5327,63.4416,63.4507,94508.0
2022-07-22 10:35:00,69.61,69.61,69.49,69.5,146106.0,63.4507,63.4507,63.3413,63.3504,146106.0
2022-07-22 10:40:00,69.5,69.57,69.49,69.52,66977.0,63.3504,63.4142,63.3413,63.3687,66977.0
2022-07-22 10:45:00,69.52,69.54,69.46,69.48,99648.0,63.3687,63.3869,63.314,63.3322,99648.0
2022-07-22 10:50:00,69.47,69.54,69.47,69.49,102178.0,63.3231,63.3869,63.3231,63.3413,102178.0
2022-07-22 10:55:00,69.48,69.55,69.45,69.54,36181.0,63.3322,63.396,63.3049,63.3869,36181.0
2022-07-22 11:00:00,69.54,69.55,69.41,69.45,68302.0,63.3869,63.396,63.2684,63.3049,68302.0
2022-07-22 11:05:00,69.45,69.54,69.44,69.48,44434.0,63.3049,63.3869,63.2957,63.3322,44434.0
2022-07-22 11:10:00,69.48,69.5,69.43,69.44,44916.0,63.3322,63.3504,63.2866,63.2957,44916.0
2022-07-22 11:15:00,69.44,69.44,69.34,69.35,39566.0,63.2957,63.2957,63.2046,63.2137,39566.0
2022-07-22 11:20:00,69.35,69.44,69.33,69.43,32285.0,63.2137,63.2957,63.1955,63.2866,32285.0
2022-07-22 11:25:00,69.44,69.46,69.39,69.44,54280.0,63.2957,63.314,63.2502,63.2957,54280.0
2022-07-22 11:30:00,69.44,69.5,69.42,69.47,90825.0,63.2957,63.3504,63.2775,63.3231,90825.0
2022-07-22 11:35:00,69.47,69.5,69.42,69.48,78346.0,63.3231,63.3504,63.2775,63.3322,78346.0
2022-07-22 11:40:00,69.47,69.54,69.43,69.45,86038.0,63.3231,63.3869,63.2866,63.3049,86038.0
2022-07-22 11:45:00,69.45,69.46,69.33,69.36,76033.0,63.3049,63.314,63.1955,63.2228,76033.0
2022-07-22 11:50:00,69.37,69.48,69.35,69.4,104166.0,63.2319,63.3322,63.2137,63.2593,104166.0
2022-07-22 11:55:00,69.4,69.4,69.33,69.38,61641.0,63.2593,63.2593,63.1955,63.241,61641.0
2022-07-22 12:00:00,69.38,69.44,69.31,69.35,95768.0,63.241,63.2957,63.1772,63.2137,95768.0
2022-07-22 12:05:00,69.35,69.36,69.22,69.25,62215.0,63.2137,63.2228,63.0952,63.1226,62215.0
2022-07-22 12:10:00,69.24,69.27,69.19,69.22,31550.0,63.1134,63.1408,63.0679,63.0952,31550.0
2022-07-22 12:15:00,69.22,69.31,69.22,69.29,48654.0,63.0952,63.1772,63.0952,63.159,48654.0
2022-07-22 12:20:00,69.29,69.32,69.26,69.3,30062.0,63.159,63.1864,63.1317,63.1681,30062.0
2022-07-22 12:25:00,69.29,69.31,69.24,69.29,61210.0,63.159,63.1772,63.1134,63.159,61210.0
2022-07-22 12:30:00,69.29,69.37,69.26,69.36,49332.0,63.159,63.2319,63.1317,63.2228,49332.0
2022-07-22 12:35:00,69.35,69.35,69.17,69.17,67476.0,63.2137,63.2137,63.0496,63.0496,67476.0
2022-07-22 12:40:00,69.17,69.19,69.11,69.13,63686.0,63.0496,63.0679,62.9949,63.0132,63686.0
2022-07-22 12:45:00,69.12,69.16,69.09,69.13,88988.0,63.0041,63.0405,62.9767,63.0132,88988.0
2022-07-22 12:50:00,69.12,69.17,69.08,69.13,57161.0,63.0041,63.0496,62.9676,63.0132,57161.0
2022-07-22 12:55:00,69.12,69.16,69.1,69.13,50428.0,63.0041,63.0405,62.9858,63.0132,50428.0
2022-07-22 13:00:00,69.13,69.16,69.11,69.15,30859.0,63.0132,63.0405,62.9949,63.0314,30859.0
2022-07-22 13:05:00,69.14,69.22,69.14,69.17,53092.0,63.0223,63.0952,63.0223,63.0496,53092.0
2022-07-22 13:10:00,69.17,69.22,69.16,69.2,240599.0,63.0496,63.0952,63.0405,63.077,240599.0
2022-07-22 13:15:00,69.2,69.24,69.1,69.12,68913.0,63.077,63.1134,62.9858,63.0041,68913.0
2022-07-22 13:20:00,69.12,69.18,69.08,69.11,42617.0,63.0041,63.0587,62.9676,62.9949,42617.0
2022-07-22 13:25:00,69.11,69.17,69.11,69.16,55776.0,62.9949,63.0496,62.9949,63.0405,55776.0
2022-07-22 13:30:00,69.15,69.17,69.08,69.09,83614.0,63.0314,63.0496,62.9676,62.9767,83614.0
2022-07-22 13:35:00,69.08,69.11,69.04,69.09,79849.0,62.9676,62.9949,62.9311,62.9767,79849.0
2022-07-22 13:40:00,69.09,69.11,69.01,69.09,40507.0,62.9767,62.9949,62.9038,62.9767,40507.0
2022-07-22 13:45:00,69.1,69.11,69.0,69.01,55487.0,62.9858,62.9949,62.8947,62.9038,55487.0
2022-07-22 13:50:00,69.01,69.04,69.0,69.01,58030.0,62.9038,62.9311,62.8947,62.9038,58030.0
2022-07-22 13:55:00,69.01,69.05,68.97,69.04,76448.0,62.9038,62.9402,62.8673,62.9311,76448.0
2022-07-22 14:00:00,69.04,69.06,68.97,69.0,81081.0,62.9311,62.9494,62.8673,62.8947,81081.0
2022-07-22 14:05:00,68.99,69.02,68.94,68.97,69768.0,62.8856,62.9129,62.84,62.8673,69768.0
2022-07-22 14:10:00,68.97,68.97,68.89,68.95,67619.0,62.8673,62.8673,62.7944,62.8491,67619.0
2022-07-22 14:15:00,68.95,69.01,68.95,68.99,51262.0,62.8491,62.9038,62.8491,62.8856,51262.0
2022-07-22 14:20:00,68.99,68.99,68.94,68.95,69953.0,62.8856,62.8856,62.84,62.8491,69953.0
2022-07-22 14:25:00,68.94,68.98,68.93,68.97,48475.0,62.84,62.8764,62.8309,62.8673,48475.0
2022-07-22 14:30:00,68.96,68.99,68.88,68.95,68888.0,62.8582,62.8856,62.7853,62.8491,68888.0
2022-07-22 14:35:00,68.96,69.0,68.91,68.94,82292.0,62.8582,62.8947,62.8126,62.84,82292.0
2022-07-22 14:40:00,68.93,68.93,68.88,68.88,27880.0,62.8309,62.8309,62.7853,62.7853,27880.0
2022-07-22 14:45:00,68.89,68.93,68.88,68.92,52327.0,62.7944,62.8309,62.7853,62.8218,52327.0
2022-07-22 14:50:00,68.93,68.97,68.91,68.94,58209.0,62.8309,62.8673,62.8126,62.84,58209.0
2022-07-22 14:55:00,68.95,69.04,68.94,68.98,92290.0,62.8491,62.9311,62.84,62.8764,92290.0
2022-07-22 15:00:00,68.97,69.02,68.95,69.0,53980.0,62.8673,62.9129,62.8491,62.8947,53980.0
2022-07-22 15:05:00,69.0,69.04,68.96,68.99,113105.0,62.8947,62.9311,62.8582,62.8856,113105.0
2022-07-22 15:10:00,68.99,69.15,68.98,69.15,123919.0,62.8856,63.0314,62.8764,63.0314,123919.0
2022-07-22 15:15:00,69.14,69.15,69.02,69.02,104915.0,63.0223,63.0314,62.9129,62.9129,104915.0
2022-07-22 15:20:00,69.03,69.07,69.01,69.07,90181.0,62.922,62.9585,62.9038,62.9585,90181.0
2022-07-22 15:25:00,69.08,69.1,68.98,69.1,169762.0,62.9676,62.9858,62.8764,62.9858,169762.0
2022-07-22 15:30:00,69.1,69.2,69.08,69.12,99416.0,62.9858,63.077,62.9676,63.0041,99416.0
2022-07-22 15:35:00,69.12,69.2,69.11,69.15,81652.0,63.0041,63.077,62.9949,63.0314,81652.0
2022-07-22 15:40:00,69.15,69.26,69.14,69.22,174797.0,63.0314,63.1317,63.0223,63.0952,174797.0
2022-07-22 15:45:00,69.21,69.22,69.09,69.18,357117.0,63.0861,63.0952,62.9767,63.0587,357117.0
2022-07-22 15:50:00,69.19,69.33,69.19,69.31,604201.0,63.0679,63.1955,63.0679,63.1772,604201.0
2022-07-22 15:55:00,69.31,69.47,69.31,69.45,604521.0,63.1772,63.3231,63.1772,63.3049,604521.0
2022-07-25 09:30:00,69.34,69.42,69.13,69.3,365487.0,63.2046,63.2775,63.0132,63.1681,365487.0
2022-07-25 09:35:00,69.3,69.55,69.28,69.54,264131.0,63.1681,63.396,63.1499,63.3869,264131.0
2022-07-25 09:40:00,69.55,69.56,69.25,69.31,213975.0,63.396,63.4051,63.1226,63.1772,213975.0
2022-07-25 09:45:00,69.32,69.37,69.18,69.24,143300.0,63.1864,63.2319,63.0587,63.1134,143300.0
2022-07-25 09:50:00,69.25,69.47,69.23,69.43,129943.0,63.1226,63.3231,63.1043,63.2866,129943.0
2022-07-25 09:55:00,69.44,69.54,69.39,69.53,92014.0,63.2957,63.3869,63.2502,63.3778,92014.0
2022-07-25 10:00:00,69.53,69.57,69.44,69.56,112329.0,63.3778,63.4142,63.2957,63.4051,112329.0
2022-07-25 10:05:00,69.57,69.67,69.55,69.59,139797.0,63.4142,63.5054,63.396,63.4325,139797.0
2022-07-25 10:10:00,69.6,69.62,69.52,69.61,134322.0,63.4416,63.4598,63.3687,63.4507,134322.0
2022-07-25 10:15:00,69.61,69.62,69.55,69.62,88281.0,63.4507,63.4598,63.396,63.4598,88281.0
2022-07-25 10:20:00,69.62,69.69,69.58,69.67,65355.0,63.4598,63.5236,63.4234,63.5054,65355.0
2022-07-25 10:25:00,69.67,69.72,69.57,69.67,270452.0,63.5054,63.551,63.4142,63.5054,270452.0
2022-07-25 10:30:00,69.67,69.7,69.62,69.66,96837.0,63.5054,63.5327,63.4598,63.4963,96837.0
2022-07-25 10:35:00,69.66,69.67,69.61,69.66,83354.0,63.4963,63.5054,63.4507,63.4963,83354.0
2022-07-25 10:40:00,69.67,69.78,69.66,69.75,117559.0,63.5054,63.6057,63.4963,63.5783,117559.0
2022-07-25 10:45:00,69.75,69.82,69.74,69.81,56044.0,63.5783,63.6421,63.5692,63.633,56044.0
2022-07-25 10:50:00,69.81,69.88,69.8,69.85,83458.0,63.633,63.6968,63.6239,63.6695,83458.0
2022-07-25 10:55:00,69.86,69.96,69.86,69.89,121401.0,63.6786,63.7697,63.6786,63.7059,121401.0
2022-07-25 11:00:00,69.89,69.96,69.89,69.92,69097.0,63.7059,63.7697,63.7059,63.7333,69097.0
2022-07-25 11:05:00,69.91,69.99,69.88,69.97,59826.0,63.7242,63.7971,63.6968,63.7788,59826.0
2022-07-25 11:10:00,69.97,69.99,69.89,69.95,50251.0,63.7788,63.7971,63.7059,63.7606,50251.0
2022-07-25 11:15:00,69.95,70.04,69.93,70.02,78465.0,63.7606,63.8426,63.7424,63.8244,78465.0
2022-07-25 11:20:00,70.03,70.07,70.02,70.06,58705.0,63.8335,63.87,63.8244,63.8609,58705.0
2022-07-25 11:25:00,70.06,70.15,70.04,70.11,115822.0,63.8609,63.9429,63.8426,63.9065,115822.0
2022-07-25 11:30:00,70.12,70.14,70.07,70.09,91469.0,63.9156,63.9338,63.87,63.8882,91469.0
2022-07-25 11:35:00,70.09,70.12,70.04,70.06,75413.0,63.8882,63.9156,63.8426,63.8609,75413.0
2022-07-25 11:40:00,70.06,70.11,70.03,70.06,83516.0,63.8609,63.9065,63.8335,63.8609,83516.0
2022-07-25 11:45:00,70.06,70.11,69.99,70.1,153531.0,63.8609,63.9065,63.7971,63.8973,153531.0
2022-07-25 11:50:00,70.1,70.11,70.04,70.09,97356.0,63.8973,63.9065,63.8426,63.8882,97356.0
2022-07-25 11:55:00,70.08,70.1,70.06,70.08,56931.0,63.8791,63.8973,63.8609,63.8791,56931.0
2022-07-25 12:00:00,70.07,70.12,70.06,70.09,56674.0,63.87,63.9156,63.8609,63.8882,56674.0
2022-07-25 12:05:00,70.09,70.14,70.01,70.02,27930.0,63.8882,63.9338,63.8153,63.8244,27930.0
2022-07-25 12:10:00,70.02,70.05,69.96,69.97,24119.0,63.8244,63.8518,63.7697,63.7788,24119.0
2022-07-25 12:15:00,69.97,69.99,69.92,69.96,83570.0,63.7788,63.7971,63.7333,63.7697,83570.0
2022-07-25 12:20:00,69.95,69.96,69.9,69.92,32397.0,63.7606,63.7697,63.715,63.7333,32397.0
2022-07-25 12:25:00,69.93,69.98,69.93,69.98,44474.0,63.7424,63.788,63.7424,63.788,44474.0
2022-07-25 12:30:00,69.99,70.07,69.98,70.02,94544.0,63.7971,63.87,63.788,63.8244,94544.0
2022-07-25 12:35:00,70.02,70.05,69.98,69.99,32623.0,63.8244,63.8518,63.788,63.7971,32623.0
2022-07-25 12:40:00,69.99,70.01,69.93,69.94,30968.0,63.7971,63.8153,63.7424,63.7515,30968.0
2022-07-25 12:45:00,69.95,70.03,69.94,70.03,42331.0,63.7606,63.8335,63.7515,63.8335,42331.0
2022-07-25 12:50:00,70.02,70.04,69.99,70.03,21739.0,63.8244,63.8426,63.7971,63.8335,21739.0
2022-07-25 12:55:00,70.02,70.03,69.99,69.99,35756.0,63.8244,63.8335,63.7971,63.7971,35756.0
2022-07-25 13:00:00,69.98,70.06,69.98,70.06,37178.0,63.788,63.8609,63.788,63.8609,37178.0
2022-07-25 13:05:00,70.06,70.08,70.04,70.06,34470.0,63.8609,63.8791,63.8426,63.8609,34470.0
2022-07-25 13:10:00,70.07,70.09,70.06,70.06,36499.0,63.87,63.8882,63.8609,63.8609,36499.0
2022-07-25 13:15:00,70.06,70.08,70.05,70.08,33479.0,63.8609,63.8791,63.8518,63.8791,33479.0
2022-07-25 13:20:00,70.07,70.1,70.05,70.09,48498.0,63.87,63.8973,63.8518,63.8882,48498.0
2022-07-25 13:25:00,70.09,70.09,70.02,70.03,30127.0,63.8882,63.8882,63.8244,63.8335,30127.0
2022-07-25 13:30:00,70.04,70.05,69.98,70.02,37383.0,63.8426,63.8518,63.788,63.8244,37383.0
2022-07-25 13:35:00,70.01,70.02,69.97,69.98,41823.0,63.8153,63.8244,63.7788,63.788,41823.0
2022-07-25 13:40:00,69.98,70.01,69.95,70.01,89681.0,63.788,63.8153,63.7606,63.8153,89681.0
2022-07-25 13:45:00,70.01,70.05,70.0,70.02,36620.0,63.8153,63.8518,63.8062,63.8244,36620.0
2022-07-25 13:50:00,70.02,70.04,69.95,69.97,63766.0,63.8244,63.8426,63.7606,63.7788,63766.0
2022-07-25 13:55:00,69.97,69.97,69.92,69.92,37721.0,63.7788,63.7788,63.7333,63.7333,37721.0
2022-07-25 14:00:00,69.92,69.97,69.9,69.91,67231.0,63.7333,63.7788,63.715,63.7242,67231.0
2022-07-25 14:05:00,69.91,69.94,69.9,69.91,55248.0,63.7242,63.7515,63.715,63.7242,55248.0
2022-07-25 14:10:00,69.91,69.97,69.9,69.91,42102.0,63.7242,63.7788,63.715,63.7242,42102.0
2022-07-25 14:15:00,69.91,69.92,69.87,69.89,41772.0,63.7242,63.7333,63.6877,63.7059,41772.0
2022-07-25 14:20:00,69.89,69.95,69.86,69.95,36182.0,63.7059,63.7606,63.6786,63.7606,36182.0
2022-07-25 14:25:00,69.95,69.96,69.92,69.92,32611.0,63.7606,63.7697,63.7333,63.7333,32611.0
2022-07-25 14:30:00,69.93,69.93,69.87,69.92,55781.0,63.7424,63.7424,63.6877,63.7333,55781.0
2022-07-25 14:35:00,69.92,69.96,69.91,69.94,88467.0,63.7333,63.7697,63.7242,63.7515,88467.0
2022-07-25 14:40:00,69.95,69.99,69.92,69.98,55544.0,63.7606,63.7971,63.7333,63.788,55544.0
2022-07-25 14:45:00,69.97,69.98,69.92,69.97,37851.0,63.7788,63.788,63.7333,63.7788,37851.0
2022-07-25 14:50:00,69.97,69.98,69.92,69.95,43806.0,63.7788,63.788,63.7333,63.7606,43806.0
2022-07-25 14:55:00,69.95,69.98,69.94,69.97,61293.0,63.7606,63.788,63.7515,63.7788,61293.0
2022-07-25 15:00:00,69.97,70.02,69.95,69.98,165060.0,63.7788,63.8244,63.7606,63.788,165060.0
2022-07-25 15:05:00,69.98,69.99,69.89,69.96,388362.0,63.788,63.7971,63.7059,63.7697,388362.0
2022-07-25 15:10:00,69.96,70.01,69.96,69.98,98433.0,63.7697,63.8153,63.7697,63.788,98433.0
2022-07-25 15:15:00,69.99,70.01,69.94,69.98,117269.0,63.7971,63.8153,63.7515,63.788,117269.0
2022-07-25 15:20:00,69.99,70.05,69.97,70.04,80697.0,63.7971,63.8518,63.7788,63.8426,80697.0
2022-07-25 15:25:00,70.05,70.06,69.98,69.98,173842.0,63.8518,63.8609,63.788,63.788,173842.0
2022-07-25 15:30:00,69.98,70.07,69.95,70.03,258100.0,63.788,63.87,63.7606,63.8335,258100.0
2022-07-25 15:35:00,70.04,70.15,70.02,70.14,121507.0,63.8426,63.9429,63.8244,63.9338,121507.0
2022-07-25 15:40:00,70.14,70.18,70.09,70.14,216779.0,63.9338,63.9703,63.8882,63.9338,216779.0
2022-07-25 15:45:00,70.15,70.21,70.11,70.2,200938.0,63.9429,63.9976,63.9065,63.9885,200938.0
2022-07-25 15:50:00,70.2,70.28,70.17,70.26,400702.0,63.9885,64.0614,63.9611,64.0432,400702.0
2022-07-25 15:55:00,70.26,70.32,70.24,70.31,458825.0,64.0432,64.0979,64.025,64.0888,458825.0
2022-07-26 09:30:00,70.28,70.42,70.16,70.4,512851.0,64.0614,64.189,63.952,64.1708,512851.0
2022-07-26 09:35:00,70.4,70.55,70.3,70.42,298691.0,64.1708,64.3075,64.0796,64.189,298691.0
2022-07-26 09:40:00,70.41,70.48,70.37,70.41,212170.0,64.1799,64.2437,64.1434,64.1799,212170.0
2022-07-26 09:45:00,70.42,70.61,70.42,70.49,113217.0,64.189,64.3622,64.189,64.2528,113217.0
2022-07-26 09:50:00,70.48,70.59,70.43,70.56,99915.0,64.2437,64.344,64.1981,64.3166,99915.0
2022-07-26 09:55:00,70.56,70.57,70.43,70.5,89879.0,64.3166,64.3258,64.1981,64.2619,89879.0
2022-07-26 10:00:00,70.49,70.55,70.39,70.4,136424.0,64.2528,64.3075,64.1617,64.1708,136424.0
2022-07-26 10:05:00,70.4,70.45,70.28,70.32,92791.0,64.1708,64.2164,64.0614,64.0979,92791.0
2022-07-26 10:10:00,70.31,70.4,70.26,70.39,78575.0,64.0888,64.1708,64.0432,64.1617,78575.0
2022-07-26 10:15:00,70.39,70.47,70.38,70.42,71301.0,64.1617,64.2346,64.1526,64.189,71301.0
2022-07-26 10:20:00,70.42,70.43,70.35,70.37,57602.0,64.189,64.1981,64.1252,64.1434,57602.0
2022-07-26 10:25:00,70.37,70.42,70.36,70.4,40309.0,64.1434,64.189,64.1343,64.1708,40309.0
2022-07-26 10:30:00,70.4,70.44,70.37,70.44,138705.0,64.1708,64.2073,64.1434,64.2073,138705.0
2022-07-26 10:35:00,70.44,70.47,70.37,70.37,85887.0,64.2073,64.2346,64.1434,64.1434,85887.0
2022-07-26 10:40:00,70.37,70.47,70.37,70.44,68691.0,64.1434,64.2346,64.1434,64.2073,68691.0
2022-07-26 10:45:00,70.44,70.49,70.36,70.37,65993.0,64.2073,64.2528,64.1343,64.1434,65993.0
2022-07-26 10:50:00,70.36,70.37,70.29,70.31,86681.0,64.1343,64.1434,64.0705,64.0888,86681.0
2022-07-26 10:55:00,70.31,70.47,70.29,70.45,55081.0,64.0888,64.2346,64.0705,64.2164,55081.0
2022-07-26 11:00:00,70.45,70.52,70.45,70.52,62789.0,64.2164,64.2802,64.2164,64.2802,62789.0
2022-07-26 11:05:00,70.52,70.55,70.46,70.48,37062.0,64.2802,64.3075,64.2255,64.2437,37062.0
2022-07-26 11:10:00,70.48,70.54,70.43,70.46,62313.0,64.2437,64.2984,64.1981,64.2255,62313.0
2022-07-26 11:15:00,70.47,70.52,70.44,70.45,35410.0,64.2346,64.2802,64.2073,64.2164,35410.0
2022-07-26 11:20:00,70.45,70.53,70.44,70.46,54634.0,64.2164,64.2893,64.2073,64.2255,54634.0
2022-07-26 11:25:00,70.46,70.51,70.44,70.47,31889.0,64.2255,64.2711,64.2073,64.2346,31889.0
2022-07-26 11:30:00,70.46,70.51,70.45,70.46,90014.0,64.2255,64.2711,64.2164,64.2255,90014.0
2022-07-26 11:35:00,70.46,70.47,70.42,70.44,46865.0,64.2255,64.2346,64.189,64.2073,46865.0
2022-07-26 11:40:00,70.45,70.47,70.41,70.44,76192.0,64.2164,64.2346,64.1799,64.2073,76192.0
2022-07-26 11:45:00,70.43,70.48,70.42,70.45,57214.0,64.1981,64.2437,64.189,64.2164,57214.0
2022-07-26 11:50:00,70.45,70.47,70.38,70.42,53310.0,64.2164,64.2346,64.1526,64.189,53310.0
2022-07-26 11:55:00,70.42,70.5,70.4,70.47,81431.0,64.189,64.2619,64.1708,64.2346,81431.0
2022-07-26 12:00:00,70.47,70.51,70.46,70.51,38818.0,64.2346,64.2711,64.2255,64.2711,38818.0
2022-07-26 12:05:00,70.51,70.51,70.44,70.48,64378.0,64.2711,64.2711,64.2073,64.2437,64378.0
2022-07-26 12:10:00,70.49,70.51,70.47,70.49,31767.0,64.2528,64.2711,64.2346,64.2528,31767.0
2022-07-26 12:15:00,70.5,70.62,70.49,70.57,108432.0,64.2619,64.3713,64.2528,64.3258,108432.0
2022-07-26 12:20:00,70.57,70.69,70.56,70.68,67429.0,64.3258,64.4351,64.3166,64.426,67429.0
2022-07-26 12:25:00,70.68,70.69,70.63,70.68,51210.0,64.426,64.4351,64.3804,64.426,51210.0
2022-07-26 12:30:00,70.67,70.73,70.67,70.7,57789.0,64.4169,64.4716,64.4169,64.4443,57789.0
2022-07-26 12:35:00,70.7,70.74,70.66,70.72,59309.0,64.4443,64.4807,64.4078,64.4625,59309.0
2022-07-26 12:40:00,70.73,70.74,70.66,70.71,144339.0,64.4716,64.4807,64.4078,64.4534,144339.0
2022-07-26 12:45:00,70.72,70.79,70.71,70.78,80526.0,64.4625,64.5263,64.4534,64.5172,80526.0
2022-07-26 12:50:00,70.77,70.79,70.73,70.77,34077.0,64.5081,64.5263,64.4716,64.5081,34077.0
2022-07-26 12:55:00,70.77,70.83,70.75,70.79,50128.0,64.5081,64.5627,64.4898,64.5263,50128.0
2022-07-26 13:00:00,70.79,70.84,70.77,70.82,58214.0,64.5263,64.5719,64.5081,64.5536,58214.0
2022-07-26 13:05:00,70.83,70.87,70.81,70.87,35680.0,64.5627,64.5992,64.5445,64.5992,35680.0
2022-07-26 13:10:00,70.87,70.91,70.85,70.86,80962.0,64.5992,64.6357,64.581,64.5901,80962.0
2022-07-26 13:15:00,70.86,70.89,70.83,70.84,60477.0,64.5901,64.6174,64.5627,64.5719,60477.0
2022-07-26 13:20:00,70.85,70.91,70.83,70.88,44846.0,64.581,64.6357,64.5627,64.6083,44846.0
2022-07-26 13:25:00,70.88,70.92,70.86,70.91,97859.0,64.6083,64.6448,64.5901,64.6357,97859.0
2022-07-26 13:30:00,70.91,70.94,70.84,70.84,76074.0,64.6357,64.663,64.5719,64.5719,76074.0
2022-07-26 13:35:00,70.84,70.89,70.82,70.84,65447.0,64.5719,64.6174,64.5536,64.5719,65447.0
2022-07-26 13:40:00,70.84,70.85,70.79,70.83,38676.0,64.5719,64.581,64.5263,64.5627,38676.0
2022-07-26 13:45:00,70.83,70.84,70.8,70.81,35248.0,64.5627,64.5719,64.5354,64.5445,35248.0
2022-07-26 13:50:00,70.8,70.84,70.79,70.81,40028.0,64.5354,64.5719,64.5263,64.5445,40028.0
2022-07-26 13:55:00,70.81,70.82,70.69,70.69,300121.0,64.5445,64.5536,64.4351,64.4351,300121.0
2022-07-26 14:00:00,70.7,70.78,70.68,70.77,434344.0,64.4443,64.5172,64.426,64.5081,434344.0
2022-07-26 14:05:00,70.78,70.8,70.65,70.67,148002.0,64.5172,64.5354,64.3987,64.4169,148002.0
2022-07-26 14:10:00,70.67,70.71,70.66,70.68,96555.0,64.4169,64.4534,64.4078,64.426,96555.0
2022-07-26 14:15:00,70.67,70.68,70.63,70.66,60344.0,64.4169,64.426,64.3804,64.4078,60344.0
2022-07-26 14:20:00,70.66,70.67,70.61,70.65,39049.0,64.4078,64.4169,64.3622,64.3987,39049.0
2022-07-26 14:25:00,70.64,70.64,70.55,70.55,66167.0,64.3896,64.3896,64.3075,64.3075,66167.0
2022-07-26 14:30:00,70.55,70.6,70.52,70.52,54766.0,64.3075,64.3531,64.2802,64.2802,54766.0
2022-07-26 14:35:00,70.52,70.58,70.51,70.55,49575.0,64.2802,64.3349,64.2711,64.3075,49575.0
2022-07-26 14:40:00,70.54,70.56,70.5,70.53,32708.0,64.2984,64.3166,64.2619,64.2893,32708.0
2022-07-26 14:45:00,70.52,70.58,70.5,70.56,45033.0,64.2802,64.3349,64.2619,64.3166,45033.0
2022-07-26 14:50:00,70.56,70.62,70.55,70.59,76685.0,64.3166,64.3713,64.3075,64.344,76685.0
2022-07-26 14:55:00,70.59,70.64,70.58,70.64,96020.0,64.344,64.3896,64.3349,64.3896,96020.0
2022-07-26 15:00:00,70.64,70.69,70.61,70.61,106820.0,64.3896,64.4351,64.3622,64.3622,106820.0
2022-07-26 15:05:00,70.62,70.62,70.51,70.56,162847.0,64.3713,64.3713,64.2711,64.3166,162847.0
2022-07-26 15:10:00,70.56,70.67,70.55,70.65,95095.0,64.3166,64.4169,64.3075,64.3987,95095.0
2022-07-26 15:15:00,70.63,70.69,70.62,70.67,51443.0,64.3804,64.4351,64.3713,64.4169,51443.0
2022-07-26 15:20:00,70.67,70.7,70.63,70.66,98482.0,64.4169,64.4443,64.3804,64.4078,98482.0
2022-07-26 15:25:00,70.66,70.7,70.63,70.7,83819.0,64.4078,64.4443,64.3804,64.4443,83819.0
2022-07-26 15:30:00,70.71,70.72,70.66,70.72,169085.0,64.4534,64.4625,64.4078,64.4625,169085.0
2022-07-26 15:35:00,70.73,70.76,70.71,70.76,126448.0,64.4716,64.4989,64.4534,64.4989,126448.0
2022-07-26 15:40:00,70.75,70.76,70.68,70.68,136850.0,64.4898,64.4989,64.426,64.426,136850.0
2022-07-26 15:45:00,70.69,70.7,70.59,70.62,201298.0,64.4351,64.4443,64.344,64.3713,201298.0
2022-07-26 15:50:00,70.62,70.73,70.58,70.73,438961.0,64.3713,64.4716,64.3349,64.4716,438961.0
2022-07-26 15:55:00,70.73,70.78,70.7,70.73,575113.0,64.4716,64.5172,64.4443,64.4716,575113.0
2022-07-27 09:30:00,70.38,70.69,70.19,70.69,515542.0,64.1526,64.4351,63.9794,64.4351,515542.0
2022-07-27 09:35:00,70.69,70.82,70.65,70.78,181605.0,64.4351,64.5536,64.3987,64.5172,181605.0
2022-07-27 09:40:00,70.79,70.84,70.75,70.78,152761.0,64.5263,64.5719,64.4898,64.5172,152761.0
2022-07-27 09:45:00,70.78,70.81,70.58,70.62,70396.0,64.5172,64.5445,64.3349,64.3713,70396.0
2022-07-27 09:50:00,70.63,70.7,70.53,70.66,82823.0,64.3804,64.4443,64.2893,64.4078,82823.0
2022-07-27 09:55:00,70.66,70.66,70.55,70.56,147365.0,64.4078,64.4078,64.3075,64.3166,147365.0
2022-07-27 10:00:00,70.56,70.56,70.44,70.5,80967.0,64.3166,64.3166,64.2073,64.2619,80967.0
2022-07-27 10:05:00,70.5,70.51,70.3,70.31,135126.0,64.2619,64.2711,64.0796,64.0888,135126.0
2022-07-27 10:10:00,70.31,70.41,70.31,70.38,110439.0,64.0888,64.1799,64.0888,64.1526,110439.0
2022-07-27 10:15:00,70.38,70.44,70.36,70.41,39502.0,64.1526,64.2073,64.1343,64.1799,39502.0
2022-07-27 10:20:00,70.41,70.51,70.39,70.47,59192.0,64.1799,64.2711,64.1617,64.2346,59192.0
2022-07-27 10:25:00,70.48,70.51,70.43,70.49,37495.0,64.2437,64.2711,64.1981,64.2528,37495.0
2022-07-27 10:30:00,70.5,70.51,70.45,70.47,49840.0,64.2619,64.2711,64.2164,64.2346,49840.0
2022-07-27 10:35:00,70.47,70.49,70.37,70.37,42343.0,64.2346,64.2528,64.1434,64.1434,42343.0
2022-07-27 10:40:00,70.36,70.42,70.33,70.42,129589.0,64.1343,64.189,64.107,64.189,129589.0
2022-07-27 10:45:00,70.43,70.48,70.39,70.41,63969.0,64.1981,64.2437,64.1617,64.1799,63969.0
2022-07-27 10:50:00,70.41,70.43,70.36,70.36,148880.0,64.1799,64.1981,64.1343,64.1343,148880.0
2022-07-27 10:55:00,70.37,70.4,70.32,70.39,139975.0,64.1434,64.1708,64.0979,64.1617,139975.0
2022-07-27 11:00:00,70.39,70.49,70.38,70.48,52709.0,64.1617,64.2528,64.1526,64.2437,52709.0
2022-07-27 11:05:00,70.47,70.49,70.41,70.42,106210.0,64.2346,64.2528,64.1799,64.189,106210.0
2022-07-27 11:10:00,70.42,70.49,70.41,70.43,35169.0,64.189,64.2528,64.1799,64.1981,35169.0
2022-07-27 11:15:00,70.43,70.48,70.42,70.44,21367.0,64.1981,64.2437,64.189,64.2073,21367.0
2022-07-27 11:20:00,70.45,70.51,70.44,70.51,31151.0,64.2164,64.2711,64.2073,64.2711,31151.0
2022-07-27 11:25:00,70.5,70.54,70.48,70.52,32659.0,64.2619,64.2984,64.2437,64.2802,32659.0
2022-07-27 11:30:00,70.52,70.58,70.5,70.52,47812.0,64.2802,64.3349,64.2619,64.2802,47812.0
2022-07-27 11:35:00,70.51,70.57,70.5,70.51,27909.0,64.2711,64.3258,64.2619,64.2711,27909.0
2022-07-27 11:40:00,70.52,70.52,70.48,70.5,28976.0,64.2802,64.2802,64.2437,64.2619,28976.0
2022-07-27 11:45:00,70.49,70.5,70.44,70.48,43724.0,64.2528,64.2619,64.2073,64.2437,43724.0
2022-07-27 11:50:00,70.49,70.54,70.48,70.49,40424.0,64.2528,64.2984,64.2437,64.2528,40424.0
2022-07-27 11:55:00,70.49,70.57,70.48,70.55,40201.0,64.2528,64.3258,64.2437,64.3075,40201.0
2022-07-27 12:00:00,70.55,70.64,70.54,70.59,96118.0,64.3075,64.3896,64.2984,64.344,96118.0
2022-07-27 12:05:00,70.58,70.64,70.56,70.57,96458.0,64.3349,64.3896,64.3166,64.3258,96458.0
2022-07-27 12:10:00,70.58,70.61,70.55,70.55,63201.0,64.3349,64.3622,64.3075,64.3075,63201.0
2022-07-27 12:15:00,70.55,70.56,70.5,70.55,64964.0,64.3075,64.3166,64.2619,64.3075,64964.0
2022-07-27 12:20:00,70.55,70.63,70.53,70.59,85130.0,64.3075,64.3804,64.2893,64.344,85130.0
2022-07-27 12:25:00,70.59,70.6,70.5,70.57,95579.0,64.344,64.3531,64.2619,64.3258,95579.0
2022-07-27 12:30:00,70.57,70.62,70.53,70.54,58834.0,64.3258,64.3713,64.2893,64.2984,58834.0
2022-07-27 12:35:00,70.55,70.56,70.51,70.53,59044.0,64.3075,64.3166,64.2711,64.2893,59044.0
2022-07-27 12:40:00,70.55,70.57,70.52,70.56,52248.0,64.3075,64.3258,64.2802,64.3166,52248.0
2022-07-27 12:45:00,70.56,70.61,70.56,70.59,59540.0,64.3166,64.3622,64.3166,64.344,59540.0
2022-07-27 12:50:00,70.59,70.64,70.57,70.58,57472.0,64.344,64.3896,64.3258,64.3349,57472.0
2022-07-27 12:55:00,70.58,70.58,70.5,70.5,64339.0,64.3349,64.3349,64.2619,64.2619,64339.0
2022-07-27 13:00:00,70.51,70.58,70.5,70.53,74763.0,64.2711,64.3349,64.2619,64.2893,74763.0
2022-07-27 13:05:00,70.53,70.62,70.52,70.62,91039.0,64.2893,64.3713,64.2802,64.3713,91039.0
2022-07-27 13:10:00,70.62,70.62,70.53,70.56,97451.0,64.3713,64.3713,64.2893,64.3166,97451.0
2022-07-27 13:15:00,70.55,70.57,70.48,70.51,51250.0,64.3075,64.3258,64.2437,64.2711,51250.0
2022-07-27 13:20:00,70.51,70.56,70.51,70.53,52431.0,64.2711,64.3166,64.2711,64.2893,52431.0
2022-07-27 13:25:00,70.53,70.58,70.5,70.58,57326.0,64.2893,64.3349,64.2619,64.3349,57326.0
2022-07-27 13:30:00,70.58,70.61,70.56,70.57,48237.0,64.3349,64.3622,64.3166,64.3258,48237.0
2022-07-27 13:35:00,70.58,70.59,70.54,70.54,53459.0,64.3349,64.344,64.2984,64.2984,53459.0
2022-07-27 13:40:00,70.53,70.62,70.53,70.59,46513.0,64.2893,64.3713,64.2893,64.344,46513.0
2022-07-27 13:45:00,70.59,70.59,70.55,70.59,69229.0,64.344,64.344,64.3075,64.344,69229.0
2022-07-27 13:50:00,70.59,70.6,70.56,70.59,57295.0,64.344,64.3531,64.3166,64.344,57295.0
2022-07-27 13:55:00,70.59,70.6,70.45,70.48,190931.0,64.344,64.3531,64.2164,64.2437,190931.0
2022-07-27 14:00:00,70.49,70.61,70.41,70.45,181557.0,64.2528,64.3622,64.1799,64.2164,181557.0
2022-07-27 14:05:00,70.45,70.45,70.32,70.35,78968.0,64.2164,64.2164,64.0979,64.1252,78968.0
2022-07-27 14:10:00,70.34,70.44,70.34,70.37,51204.0,64.1161,64.2073,64.1161,64.1434,51204.0
2022-07-27 14:15:00,70.37,70.43,70.35,70.39,35640.0,64.1434,64.1981,64.1252,64.1617,35640.0
2022-07-27 14:20:00,70.4,70.43,70.33,70.33,65995.0,64.1708,64.1981,64.107,64.107,65995.0
2022-07-27 14:25:00,70.33,70.43,70.32,70.34,42088.0,64.107,64.1981,64.0979,64.1161,42088.0
2022-07-27 14:30:00,70.34,70.41,70.24,70.24,90605.0,64.1161,64.1799,64.025,64.025,90605.0
2022-07-27 14:35:00,70.25,70.54,70.25,70.5,377749.0,64.0341,64.2984,64.0341,64.2619,377749.0
2022-07-27 14:40:00,70.51,70.65,70.51,70.58,296715.0,64.2711,64.3987,64.2711,64.3349,296715.0
2022-07-27 14:45:00,70.59,70.59,70.46,70.47,118580.0,64.344,64.344,64.2255,64.2346,118580.0
2022-07-27 14:50:00,70.47,70.68,70.46,70.63,120954.0,64.2346,64.426,64.2255,64.3804,120954.0
2022-07-27 14:55:00,70.64,70.7,70.5,70.56,116772.0,64.3896,64.4443,64.2619,64.3166,116772.0
2022-07-27 15:00:00,70.57,70.71,70.51,70.71,113458.0,64.3258,64.4534,64.2711,64.4534,113458.0
2022-07-27 15:05:00,70.7,70.74,70.61,70.7,120065.0,64.4443,64.4807,64.3622,64.4443,120065.0
2022-07-27 15:10:00,70.7,70.75,70.67,70.74,144802.0,64.4443,64.4898,64.4169,64.4807,144802.0
2022-07-27 15:15:00,70.74,70.85,70.74,70.77,159863.0,64.4807,64.581,64.4807,64.5081,159863.0
2022-07-27 15:20:00,70.77,70.85,70.74,70.84,228072.0,64.5081,64.581,64.4807,64.5719,228072.0
2022-07-27 15:25:00,70.84,70.94,70.84,70.93,100692.0,64.5719,64.663,64.5719,64.6539,100692.0
2022-07-27 15:30:00,70.94,70.94,70.81,70.87,283233.0,64.663,64.663,64.5445,64.5992,283233.0
2022-07-27 15:35:00,70.88,70.89,70.78,70.86,221656.0,64.6083,64.6174,64.5172,64.5901,221656.0
2022-07-27 15:40:00,70.86,70.98,70.84,70.93,177424.0,64.5901,64.6995,64.5719,64.6539,177424.0
2022-07-27 15:45:00,70.92,70.94,70.81,70.84,312925.0,64.6448,64.663,64.5445,64.5719,312925.0
2022-07-27 15:50:00,70.84,70.89,70.75,70.87,586739.0,64.5719,64.6174,64.4898,64.5992,586739.0
2022-07-27 15:55:00,70.86,70.94,70.77,70.78,987720.0,64.5901,64.663,64.5081,64.5172,987720.0
2022-07-28 09:30:00,72.03,72.52,72.03,72.38,725019.0,65.6566,66.1032,65.6566,65.9756,725019.0
2022-07-28 09:35:00,72.38,72.55,72.34,72.48,373774.0,65.9756,66.1306,65.9391,66.0668,373774.0
2022-07-28 09:40:00,72.48,72.52,72.33,72.35,693706.0,66.0668,66.1032,65.93,65.9483,693706.0
2022-07-28 09:45:00,72.34,72.35,72.16,72.27,399790.0,65.9391,65.9483,65.7751,65.8753,399790.0
2022-07-28 09:50:00,72.28,72.31,72.05,72.15,262465.0,65.8844,65.9118,65.6748,65.7659,262465.0
2022-07-28 09:55:00,72.15,72.21,72.05,72.15,221613.0,65.7659,65.8206,65.6748,65.7659,221613.0
2022-07-28 10:00:00,72.14,72.17,71.97,72.02,138300.0,65.7568,65.7842,65.6019,65.6475,138300.0
2022-07-28 10:05:00,72.02,72.17,71.99,72.15,150645.0,65.6475,65.7842,65.6201,65.7659,150645.0
2022-07-28 10:10:00,72.15,72.31,72.14,72.28,246084.0,65.7659,65.9118,65.7568,65.8844,246084.0
2022-07-28 10:15:00,72.27,72.34,72.21,72.26,303914.0,65.8753,65.9391,65.8206,65.8662,303914.0
2022-07-28 10:20:00,72.27,72.3,72.17,72.28,112063.0,65.8753,65.9027,65.7842,65.8844,112063.0
2022-07-28 10:25:00,72.28,72.41,72.27,72.4,123328.0,65.8844,66.0029,65.8753,65.9938,123328.0
2022-07-28 10:30:00,72.41,72.55,72.41,72.54,146910.0,66.0029,66.1306,66.0029,66.1214,146910.0
2022-07-28 10:35:00,72.53,72.8,72.53,72.72,357536.0,66.1123,66.3584,66.1123,66.2855,357536.0
2022-07-28 10:40:00,72.72,72.78,72.63,72.77,181201.0,66.2855,66.3402,66.2035,66.3311,181201.0
2022-07-28 10:45:00,72.77,72.97,72.73,72.93,309159.0,66.3311,66.5134,66.2946,66.4769,309159.0
2022-07-28 10:50:00,72.93,72.98,72.86,72.87,148589.0,66.4769,66.5225,66.4131,66.4222,148589.0
2022-07-28 10:55:00,72.87,72.88,72.79,72.84,142195.0,66.4222,66.4314,66.3493,66.3949,142195.0
2022-07-28 11:00:00,72.83,72.83,72.68,72.68,123888.0,66.3858,66.3858,66.2491,66.2491,123888.0
2022-07-28 11:05:00,72.68,72.72,72.58,72.59,127388.0,66.2491,66.2855,66.1579,66.167,127388.0
2022-07-28 11:10:00,72.59,72.74,72.58,72.74,75836.0,66.167,66.3037,66.1579,66.3037,75836.0
2022-07-28 11:15:00,72.73,72.79,72.68,72.78,48804.0,66.2946,66.3493,66.2491,66.3402,48804.0
2022-07-28 11:20:00,72.78,72.82,72.68,72.81,120318.0,66.3402,66.3767,66.2491,66.3676,120318.0
2022-07-28 11:25:00,72.81,72.84,72.74,72.8,137922.0,66.3676,66.3949,66.3037,66.3584,137922.0
2022-07-28 11:30:00,72.81,72.81,72.63,72.73,132405.0,66.3676,66.3676,66.2035,66.2946,132405.0
2022-07-28 11:35:00,72.73,72.76,72.63,72.63,40974.0,66.2946,66.322,66.2035,66.2035,40974.0
2022-07-28 11:40:00,72.64,72.72,72.61,72.72,120847.0,66.2126,66.2855,66.1852,66.2855,120847.0
2022-07-28 11:45:00,72.72,72.8,72.71,72.79,94730.0,66.2855,66.3584,66.2764,66.3493,94730.0
2022-07-28 11:50:00,72.8,72.83,72.74,72.75,85198.0,66.3584,66.3858,66.3037,66.3129,85198.0
2022-07-28 11:55:00,72.75,72.75,72.55,72.57,63324.0,66.3129,66.3129,66.1306,66.1488,63324.0
2022-07-28 12:00:00,72.58,72.6,72.55,72.6,98537.0,66.1579,66.1761,66.1306,66.1761,98537.0
2022-07-28 12:05:00,72.61,72.69,72.56,72.69,73578.0,66.1852,66.2582,66.1397,66.2582,73578.0
2022-07-28 12:10:00,72.69,72.77,72.67,72.76,51912.0,66.2582,66.3311,66.2399,66.322,51912.0
2022-07-28 12:15:00,72.76,72.76,72.69,72.72,99716.0,66.322,66.322,66.2582,66.2855,99716.0
2022-07-28 12:20:00,72.72,72.77,72.7,72.75,83741.0,66.2855,66.3311,66.2673,66.3129,83741.0
2022-07-28 12:25:00,72.74,72.76,72.71,72.72,54407.0,66.3037,66.322,66.2764,66.2855,54407.0
2022-07-28 12:30:00,72.72,72.72,72.6,72.64,153435.0,66.2855,66.2855,66.1761,66.2126,153435.0
2022-07-28 12:35:00,72.64,72.73,72.64,72.71,98586.0,66.2126,66.2946,66.2126,66.2764,98586.0
2022-07-28 12:40:00,72.71,72.75,72.68,72.73,71191.0,66.2764,66.3129,66.2491,66.2946,71191.0
2022-07-28 12:45:00,72.73,72.77,72.72,72.74,52431.0,66.2946,66.3311,66.2855,66.3037,52431.0
2022-07-28 12:50:00,72.73,72.8,72.73,72.78,69098.0,66.2946,66.3584,66.2946,66.3402,69098.0
2022-07-28 12:55:00,72.78,72.84,72.78,72.82,142552.0,66.3402,66.3949,66.3402,66.3767,142552.0
2022-07-28 13:00:00,72.82,72.82,72.72,72.75,116458.0,66.3767,66.3767,66.2855,66.3129,116458.0
2022-07-28 13:05:00,72.75,72.81,72.71,72.81,55693.0,66.3129,66.3676,66.2764,66.3676,55693.0
2022-07-28 13:10:00,72.8,72.83,72.74,72.83,61254.0,66.3584,66.3858,66.3037,66.3858,61254.0
2022-07-28 13:15:00,72.82,72.84,72.76,72.81,74374.0,66.3767,66.3949,66.322,66.3676,74374.0
2022-07-28 13:20:00,72.81,72.9,72.77,72.85,62286.0,66.3676,66.4496,66.3311,66.404,62286.0
2022-07-28 13:25:00,72.85,72.92,72.84,72.92,64253.0,66.404,66.4678,66.3949,66.4678,64253.0
2022-07-28 13:30:00,72.92,72.99,72.89,72.99,117786.0,66.4678,66.5316,66.4405,66.5316,117786.0
2022-07-28 13:35:00,72.98,72.99,72.93,72.96,100251.0,66.5225,66.5316,66.4769,66.5043,100251.0
2022-07-28 13:40:00,72.96,73.07,72.96,73.02,133234.0,66.5043,66.6045,66.5043,66.559,133234.0
2022-07-28 13:45:00,73.02,73.05,73.0,73.01,44892.0,66.559,66.5863,66.5407,66.5499,44892.0
2022-07-28 13:50:00,73.01,73.07,72.99,73.05,70554.0,66.5499,66.6045,66.5316,66.5863,70554.0
2022-07-28 13:55:00,73.06,73.16,73.06,73.12,86720.0,66.5954,66.6866,66.5954,66.6501,86720.0
2022-07-28 14:00:00,73.11,73.11,73.01,73.06,100865.0,66.641,66.641,66.5499,66.5954,100865.0
2022-07-28 14:05:00,73.06,73.07,73.02,73.04,410117.0,66.5954,66.6045,66.559,66.5772,410117.0
2022-07-28 14:10:00,73.05,73.11,73.02,73.09,199948.0,66.5863,66.641,66.559,66.6228,199948.0
2022-07-28 14:15:00,73.1,73.18,73.08,73.13,215485.0,66.6319,66.7048,66.6137,66.6592,215485.0
2022-07-28 14:20:00,73.13,73.23,73.11,73.2,508184.0,66.6592,66.7504,66.641,66.723,508184.0
2022-07-28 14:25:00,73.2,73.22,73.17,73.2,84579.0,66.723,66.7413,66.6957,66.723,84579.0
2022-07-28 14:30:00,73.2,73.22,73.17,73.17,95995.0,66.723,66.7413,66.6957,66.6957,95995.0
2022-07-28 14:35:00,73.18,73.28,73.17,73.25,74814.0,66.7048,66.796,66.6957,66.7686,74814.0
2022-07-28 14:40:00,73.25,73.27,73.19,73.23,91635.0,66.7686,66.7868,66.7139,66.7504,91635.0
2022-07-28 14:45:00,73.24,73.26,73.2,73.22,61312.0,66.7595,66.7777,66.723,66.7413,61312.0
2022-07-28 14:50:00,73.22,73.23,73.16,73.23,95989.0,66.7413,66.7504,66.6866,66.7504,95989.0
2022-07-28 14:55:00,73.23,73.23,73.18,73.21,117365.0,66.7504,66.7504,66.7048,66.7322,117365.0
2022-07-28 15:00:00,73.21,73.25,73.18,73.22,77714.0,66.7322,66.7686,66.7048,66.7413,77714.0
2022-07-28 15:05:00,73.22,73.24,73.15,73.2,248812.0,66.7413,66.7595,66.6775,66.723,248812.0
2022-07-28 15:10:00,73.22,73.25,73.17,73.17,84622.0,66.7413,66.7686,66.6957,66.6957,84622.0
2022-07-28 15:15:00,73.18,73.23,73.16,73.2,102358.0,66.7048,66.7504,66.6866,66.723,102358.0
2022-07-28 15:20:00,73.2,73.23,73.18,73.22,82613.0,66.723,66.7504,66.7048,66.7413,82613.0
2022-07-28 15:25:00,73.23,73.27,73.2,73.26,67440.0,66.7504,66.7868,66.723,66.7777,67440.0
2022-07-28 15:30:00,73.25,73.28,73.21,73.25,167549.0,66.7686,66.796,66.7322,66.7686,167549.0
2022-07-28 15:35:00,73.25,73.31,73.18,73.31,201030.0,66.7686,66.8233,66.7048,66.8233,201030.0
2022-07-28 15:40:00,73.31,73.33,73.26,73.3,210164.0,66.8233,66.8415,66.7777,66.8142,210164.0
2022-07-28 15:45:00,73.31,73.42,73.3,73.41,287255.0,66.8233,66.9236,66.8142,66.9145,287255.0
2022-07-28 15:50:00,73.41,73.47,73.33,73.35,603526.0,66.9145,66.9692,66.8415,66.8598,603526.0
2022-07-28 15:55:00,73.36,73.39,73.26,73.31,789368.0,66.8689,66.8962,66.7777,66.8233,789368.0
2022-07-29 09:30:00,73.17,73.57,73.14,73.53,420205.0,66.6957,67.0603,66.6684,67.0238,420205.0
2022-07-29 09:35:00,73.52,73.71,73.51,73.7,157972.0,67.0147,67.1879,67.0056,67.1788,157972.0
2022-07-29 09:40:00,73.69,73.77,73.5,73.63,141531.0,67.1697,67.2426,66.9965,67.115,141531.0
2022-07-29 09:45:00,73.64,73.71,73.56,73.62,107333.0,67.1241,67.1879,67.0512,67.1059,107333.0
2022-07-29 09:50:00,73.61,73.83,73.59,73.81,113049.0,67.0968,67.2973,67.0785,67.2791,113049.0
2022-07-29 09:55:00,73.82,73.88,73.73,73.88,105553.0,67.2882,67.3429,67.2061,67.3429,105553.0
2022-07-29 10:00:00,73.87,73.88,73.71,73.84,124778.0,67.3338,67.3429,67.1879,67.3064,124778.0
2022-07-29 10:05:00,73.85,73.88,73.77,73.84,157479.0,67.3155,67.3429,67.2426,67.3064,157479.0
2022-07-29 10:10:00,73.84,73.93,73.83,73.93,84047.0,67.3064,67.3885,67.2973,67.3885,84047.0
2022-07-29 10:15:00,73.94,73.96,73.79,73.88,74439.0,67.3976,67.4158,67.2608,67.3429,74439.0
2022-07-29 10:20:00,73.87,73.95,73.85,73.91,77012.0,67.3338,67.4067,67.3155,67.3702,77012.0
2022-07-29 10:25:00,73.91,74.0,73.9,73.94,47149.0,67.3702,67.4523,67.3611,67.3976,47149.0
2022-07-29 10:30:00,73.94,74.06,73.94,74.03,60555.0,67.3976,67.5069,67.3976,67.4796,60555.0
2022-07-29 10:35:00,74.03,74.07,73.91,73.91,91488.0,67.4796,67.5161,67.3702,67.3702,91488.0
2022-07-29 10:40:00,73.91,73.94,73.85,73.88,53177.0,67.3702,67.3976,67.3155,67.3429,53177.0
2022-07-29 10:45:00,73.89,73.91,73.77,73.77,85433.0,67.352,67.3702,67.2426,67.2426,85433.0
2022-07-29 10:50:00,73.78,73.78,73.7,73.71,52993.0,67.2517,67.2517,67.1788,67.1879,52993.0
2022-07-29 10:55:00,73.71,73.73,73.61,73.64,189821.0,67.1879,67.2061,67.0968,67.1241,189821.0
2022-07-29 11:00:00,73.65,73.81,73.65,73.81,90224.0,67.1332,67.2791,67.1332,67.2791,90224.0
2022-07-29 11:05:00,73.81,73.87,73.78,73.87,85091.0,67.2791,67.3338,67.2517,67.3338,85091.0
2022-07-29 11:10:00,73.87,73.98,73.85,73.97,138088.0,67.3338,67.434,67.3155,67.4249,138088.0
2022-07-29 11:15:00,73.97,74.01,73.92,73.99,82763.0,67.4249,67.4614,67.3793,67.4431,82763.0
2022-07-29 11:20:00,73.99,74.04,73.98,74.02,103833.0,67.4431,67.4887,67.434,67.4705,103833.0
2022-07-29 11:25:00,74.02,74.08,74.0,74.05,69727.0,67.4705,67.5252,67.4523,67.4978,69727.0
2022-07-29 11:30:00,74.05,74.08,73.94,73.99,89255.0,67.4978,67.5252,67.3976,67.4431,89255.0
2022-07-29 11:35:00,73.98,74.05,73.96,74.03,57448.0,67.434,67.4978,67.4158,67.4796,57448.0
2022-07-29 11:40:00,74.03,74.14,74.01,74.14,119583.0,67.4796,67.5799,67.4614,67.5799,119583.0
2022-07-29 11:45:00,74.14,74.18,74.09,74.1,67646.0,67.5799,67.6163,67.5343,67.5434,67646.0
2022-07-29 11:50:00,74.11,74.24,74.1,74.23,79302.0,67.5525,67.671,67.5434,67.6619,79302.0
2022-07-29 11:55:00,74.24,74.25,74.15,74.16,113523.0,67.671,67.6801,67.589,67.5981,113523.0
2022-07-29 12:00:00,74.17,74.17,74.05,74.06,67509.0,67.6072,67.6072,67.4978,67.5069,67509.0
2022-07-29 12:05:00,74.05,74.07,74.0,74.05,70959.0,67.4978,67.5161,67.4523,67.4978,70959.0
2022-07-29 12:10:00,74.05,74.1,74.04,74.09,44519.0,67.4978,67.5434,67.4887,67.5343,44519.0
2022-07-29 12:15:00,74.09,74.13,74.06,74.09,45614.0,67.5343,67.5708,67.5069,67.5343,45614.0
2022-07-29 12:20:00,74.08,74.09,74.03,74.09,42374.0,67.5252,67.5343,67.4796,67.5343,42374.0
2022-07-29 12:25:00,74.09,74.14,74.07,74.1,62683.0,67.5343,67.5799,67.5161,67.5434,62683.0
2022-07-29 12:30:00,74.1,74.16,74.09,74.15,53852.0,67.5434,67.5981,67.5343,67.589,53852.0
2022-07-29 12:35:00,74.15,74.21,74.1,74.18,114142.0,67.589,67.6437,67.5434,67.6163,114142.0
2022-07-29 12:40:00,74.18,74.21,74.16,74.17,86251.0,67.6163,67.6437,67.5981,67.6072,86251.0
2022-07-29 12:45:00,74.17,74.26,74.17,74.24,92169.0,67.6072,67.6893,67.6072,67.671,92169.0
2022-07-29 12:50:00,74.24,74.24,74.16,74.19,74279.0,67.671,67.671,67.5981,67.6254,74279.0
2022-07-29 12:55:00,74.19,74.22,74.17,74.18,266440.0,67.6254,67.6528,67.6072,67.6163,266440.0
2022-07-29 13:00:00,74.18,74.2,74.13,74.15,131781.0,67.6163,67.6346,67.5708,67.589,131781.0
2022-07-29 13:05:00,74.15,74.21,74.14,74.18,54500.0,67.589,67.6437,67.5799,67.6163,54500.0
2022-07-29 13:10:00,74.19,74.22,74.16,74.19,66774.0,67.6254,67.6528,67.5981,67.6254,66774.0
2022-07-29 13:15:00,74.18,74.18,74.11,74.13,121431.0,67.6163,67.6163,67.5525,67.5708,121431.0
2022-07-29 13:20:00,74.13,74.17,74.12,74.14,70803.0,67.5708,67.6072,67.5616,67.5799,70803.0
2022-07-29 13:25:00,74.13,74.16,74.1,74.12,56283.0,67.5708,67.5981,67.5434,67.5616,56283.0
2022-07-29 13:30:00,74.12,74.15,74.06,74.06,76854.0,67.5616,67.589,67.5069,67.5069,76854.0
2022-07-29 13:35:00,74.07,74.09,74.05,74.08,80809.0,67.5161,67.5343,67.4978,67.5252,80809.0
2022-07-29 13:40:00,74.08,74.1,74.04,74.09,89744.0,67.5252,67.5434,67.4887,67.5343,89744.0
2022-07-29 13:45:00,74.09,74.13,74.07,74.07,74553.0,67.5343,67.5708,67.5161,67.5161,74553.0
2022-07-29 13:50:00,74.07,74.12,74.06,74.1,136453.0,67.5161,67.5616,67.5069,67.5434,136453.0
2022-07-29 13:55:00,74.1,74.15,74.08,74.1,158242.0,67.5434,67.589,67.5252,67.5434,158242.0
2022-07-29 14:00:00,74.1,74.14,74.04,74.12,100811.0,67.5434,67.5799,67.4887,67.5616,100811.0
2022-07-29 14:05:00,74.12,74.13,73.99,74.0,161805.0,67.5616,67.5708,67.4431,67.4523,161805.0
2022-07-29 14:10:00,74.0,74.01,73.95,73.96,127404.0,67.4523,67.4614,67.4067,67.4158,127404.0
2022-07-29 14:15:00,73.96,73.96,73.89,73.91,239898.0,67.4158,67.4158,67.352,67.3702,239898.0
2022-07-29 14:20:00,73.9,73.91,73.87,73.89,97709.0,67.3611,67.3702,67.3338,67.352,97709.0
2022-07-29 14:25:00,73.89,73.99,73.88,73.97,187418.0,67.352,67.4431,67.3429,67.4249,187418.0
2022-07-29 14:30:00,73.97,74.02,73.96,74.01,90119.0,67.4249,67.4705,67.4158,67.4614,90119.0
2022-07-29 14:35:00,74.01,74.05,73.99,74.01,93275.0,67.4614,67.4978,67.4431,67.4614,93275.0
2022-07-29 14:40:00,74.01,74.02,73.95,74.0,83574.0,67.4614,67.4705,67.4067,67.4523,83574.0
2022-07-29 14:45:00,74.0,74.02,73.96,73.99,127984.0,67.4523,67.4705,67.4158,67.4431,127984.0
2022-07-29 14:50:00,73.98,74.05,73.98,74.0,55864.0,67.434,67.4978,67.434,67.4523,55864.0
2022-07-29 14:55:00,74.0,74.02,73.97,74.0,54247.0,67.4523,67.4705,67.4249,67.4523,54247.0
2022-07-29 15:00:00,74.01,74.11,74.0,74.09,119520.0,67.4614,67.5525,67.4523,67.5343,119520.0
2022-07-29 15:05:00,74.09,74.09,74.04,74.05,111555.0,67.5343,67.5343,67.4887,67.4978,111555.0
2022-07-29 15:10:00,74.05,74.08,73.99,74.03,134852.0,67.4978,67.5252,67.4431,67.4796,134852.0
2022-07-29 15:15:00,74.03,74.06,73.98,74.03,95001.0,67.4796,67.5069,67.434,67.4796,95001.0
2022-07-29 15:20:00,74.02,74.05,73.99,74.05,122184.0,67.4705,67.4978,67.4431,67.4978,122184.0
2022-07-29 15:25:00,74.06,74.08,74.04,74.06,157596.0,67.5069,67.5252,67.4887,67.5069,157596.0
2022-07-29 15:30:00,74.06,74.13,74.0,74.12,156231.0,67.5069,67.5708,67.4523,67.5616,156231.0
2022-07-29 15:35:00,74.12,74.13,74.08,74.09,185117.0,67.5616,67.5708,67.5252,67.5343,185117.0
2022-07-29 15:40:00,74.09,74.12,74.05,74.06,377547.0,67.5343,67.5616,67.4978,67.5069,377547.0
2022-07-29 15:45:00,74.06,74.07,73.97,74.0,391419.0,67.5069,67.5161,67.4249,67.4523,391419.0
2022-07-29 15:50:00,74.0,74.04,73.94,73.95,789191.0,67.4523,67.4887,67.3976,67.4067,789191.0
2022-07-29 15:55:00,73.95,74.0,73.89,73.97,1410335.0,67.4067,67.4523,67.352,67.4249,1410335.0
2022-08-01 09:30:00,73.72,74.02,73.69,73.79,416085.0,67.197,67.4705,67.1697,67.2608,416085.0
2022-08-01 09:35:00,73.78,74.05,73.73,74.05,293926.0,67.2517,67.4978,67.2061,67.4978,293926.0
2022-08-01 09:40:00,74.05,74.09,73.83,73.84,239233.0,67.4978,67.5343,67.2973,67.3064,239233.0
2022-08-01 09:45:00,73.84,73.91,73.75,73.83,191789.0,67.3064,67.3702,67.2244,67.2973,191789.0
2022-08-01 09:50:00,73.85,73.85,73.67,73.69,154296.0,67.3155,67.3155,67.1515,67.1697,154296.0
2022-08-01 09:55:00,73.69,73.76,73.6,73.69,201547.0,67.1697,67.2335,67.0876,67.1697,201547.0
2022-08-01 10:00:00,73.68,73.74,73.53,73.59,272777.0,67.1606,67.2153,67.0238,67.0785,272777.0
2022-08-01 10:05:00,73.59,73.78,73.59,73.73,101642.0,67.0785,67.2517,67.0785,67.2061,101642.0
2022-08-01 10:10:00,73.73,73.85,73.69,73.77,108723.0,67.2061,67.3155,67.1697,67.2426,108723.0
2022-08-01 10:15:00,73.77,73.79,73.5,73.51,146767.0,67.2426,67.2608,66.9965,67.0056,146767.0
2022-08-01 10:20:00,73.51,73.53,73.43,73.46,172200.0,67.0056,67.0238,66.9327,66.96,172200.0
2022-08-01 10:25:00,73.46,73.48,73.29,73.3,160059.0,66.96,66.9783,66.8051,66.8142,160059.0
2022-08-01 10:30:00,73.29,73.41,73.28,73.36,183985.0,66.8051,66.9145,66.796,66.8689,183985.0
2022-08-01 10:35:00,73.36,73.37,73.24,73.37,220724.0,66.8689,66.878,66.7595,66.878,220724.0
2022-08-01 10:40:00,73.37,73.47,73.33,73.46,171175.0,66.878,66.9692,66.8415,66.96,171175.0
2022-08-01 10:45:00,73.46,73.53,73.45,73.5,147142.0,66.96,67.0238,66.9509,66.9965,147142.0
2022-08-01 10:50:00,73.5,73.6,73.49,73.56,159857.0,66.9965,67.0876,66.9874,67.0512,159857.0
2022-08-01 10:55:00,73.56,73.56,73.48,73.54,165680.0,67.0512,67.0512,66.9783,67.033,165680.0
2022-08-01 11:00:00,73.54,73.56,73.38,73.4,143584.0,67.033,67.0512,66.8871,66.9053,143584.0
2022-08-01 11:05:00,73.4,73.43,73.34,73.35,229242.0,66.9053,66.9327,66.8507,66.8598,229242.0
2022-08-01 11:10:00,73.35,73.37,73.27,73.33,61966.0,66.8598,66.878,66.7868,66.8415,61966.0
2022-08-01 11:15:00,73.33,73.38,73.26,73.27,96455.0,66.8415,66.8871,66.7777,66.7868,96455.0
2022-08-01 11:20:00,73.26,73.51,73.25,73.5,80867.0,66.7777,67.0056,66.7686,66.9965,80867.0
2022-08-01 11:25:00,73.49,73.61,73.49,73.57,114405.0,66.9874,67.0968,66.9874,67.0603,114405.0
2022-08-01 11:30:00,73.58,73.69,73.57,73.67,108197.0,67.0694,67.1697,67.0603,67.1515,108197.0
2022-08-01 11:35:00,73.68,73.7,73.58,73.64,104809.0,67.1606,67.1788,67.0694,67.1241,104809.0
2022-08-01 11:40:00,73.63,73.66,73.59,73.65,103430.0,67.115,67.1423,67.0785,67.1332,103430.0
2022-08-01 11:45:00,73.65,73.66,73.58,73.65,73711.0,67.1332,67.1423,67.0694,67.1332,73711.0
2022-08-01 11:50:00,73.66,73.7,73.61,73.64,48109.0,67.1423,67.1788,67.0968,67.1241,48109.0
2022-08-01 11:55:00,73.64,73.64,73.51,73.53,68421.0,67.1241,67.1241,67.0056,67.0238,68421.0
2022-08-01 12:00:00,73.53,73.56,73.49,73.52,119154.0,67.0238,67.0512,66.9874,67.0147,119154.0
2022-08-01 12:05:00,73.53,73.56,73.46,73.46,53545.0,67.0238,67.0512,66.96,66.96,53545.0
2022-08-01 12:10:00,73.47,73.48,73.44,73.45,110705.0,66.9692,66.9783,66.9418,66.9509,110705.0
2022-08-01 12:15:00,73.45,73.46,73.4,73.42,123911.0,66.9509,66.96,66.9053,66.9236,123911.0
2022-08-01 12:20:00,73.41,73.53,73.39,73.51,78267.0,66.9145,67.0238,66.8962,67.0056,78267.0
2022-08-01 12:25:00,73.51,73.55,73.5,73.5,52972.0,67.0056,67.0421,66.9965,66.9965,52972.0
2022-08-01 12:30:00,73.5,73.6,73.48,73.59,99843.0,66.9965,67.0876,66.9783,67.0785,99843.0
2022-08-01 12:35:00,73.6,73.69,73.58,73.68,64234.0,67.0876,67.1697,67.0694,67.1606,64234.0
2022-08-01 12:40:00,73.68,73.75,73.65,73.75,69244.0,67.1606,67.2244,67.1332,67.2244,69244.0
2022-08-01 12:45:00,73.76,73.79,73.72,73.77,57600.0,67.2335,67.2608,67.197,67.2426,57600.0
2022-08-01 12:50:00,73.77,73.77,73.67,73.68,45668.0,67.2426,67.2426,67.1515,67.1606,45668.0
2022-08-01 12:55:00,73.69,73.75,73.68,73.75,39997.0,67.1697,67.2244,67.1606,67.2244,39997.0
2022-08-01 13:00:00,73.73,73.75,73.62,73.65,80421.0,67.2061,67.2244,67.1059,67.1332,80421.0
2022-08-01 13:05:00,73.65,73.76,73.63,73.73,46671.0,67.1332,67.2335,67.115,67.2061,46671.0
2022-08-01 13:10:00,73.72,73.82,73.69,73.81,57535.0,67.197,67.2882,67.1697,67.2791,57535.0
2022-08-01 13:15:00,73.82,73.87,73.79,73.8,51863.0,67.2882,67.3338,67.2608,67.27,51863.0
2022-08-01 13:20:00,73.8,73.82,73.75,73.77,176006.0,67.27,67.2882,67.2244,67.2426,176006.0
2022-08-01 13:25:00,73.78,73.81,73.7,73.73,43692.0,67.2517,67.2791,67.1788,67.2061,43692.0
2022-08-01 13:30:00,73.71,73.73,73.7,73.7,46943.0,67.1879,67.2061,67.1788,67.1788,46943.0
2022-08-01 13:35:00,73.7,73.78,73.7,73.75,41798.0,67.1788,67.2517,67.1788,67.2244,41798.0
2022-08-01 13:40:00,73.75,73.81,73.68,73.71,48911.0,67.2244,67.2791,67.1606,67.1879,48911.0
2022-08-01 13:45:00,73.7,73.77,73.62,73.76,142713.0,67.1788,67.2426,67.1059,67.2335,142713.0
2022-08-01 13:50:00,73.75,73.76,73.68,73.71,131568.0,67.2244,67.2335,67.1606,67.1879,131568.0
2022-08-01 13:55:00,73.7,73.72,73.65,73.71,46853.0,67.1788,67.197,67.1332,67.1879,46853.0
2022-08-01 14:00:00,73.71,73.71,73.59,73.67,107792.0,67.1879,67.1879,67.0785,67.1515,107792.0
2022-08-01 14:05:00,73.66,73.71,73.62,73.66,81476.0,67.1423,67.1879,67.1059,67.1423,81476.0
2022-08-01 14:10:00,73.66,73.69,73.62,73.69,44900.0,67.1423,67.1697,67.1059,67.1697,44900.0
2022-08-01 14:15:00,73.7,73.74,73.68,73.7,95475.0,67.1788,67.2153,67.1606,67.1788,95475.0
2022-08-01 14:20:00,73.7,73.71,73.65,73.7,46312.0,67.1788,67.1879,67.1332,67.1788,46312.0
2022-08-01 14:25:00,73.7,73.75,73.68,73.73,49462.0,67.1788,67.2244,67.1606,67.2061,49462.0
2022-08-01 14:30:00,73.73,73.81,73.72,73.78,56461.0,67.2061,67.2791,67.197,67.2517,56461.0
2022-08-01 14:35:00,73.78,73.81,73.75,73.77,77931.0,67.2517,67.2791,67.2244,67.2426,77931.0
2022-08-01 14:40:00,73.77,73.8,73.73,73.73,54271.0,67.2426,67.27,67.2061,67.2061,54271.0
2022-08-01 14:45:00,73.74,73.78,73.73,73.73,79021.0,67.2153,67.2517,67.2061,67.2061,79021.0
2022-08-01 14:50:00,73.72,73.77,73.66,73.75,67059.0,67.197,67.2426,67.1423,67.2244,67059.0
2022-08-01 14:55:00,73.75,73.9,73.73,73.84,125896.0,67.2244,67.3611,67.2061,67.3064,125896.0
2022-08-01 15:00:00,73.85,73.9,73.81,73.9,102953.0,67.3155,67.3611,67.2791,67.3611,102953.0
2022-08-01 15:05:00,73.9,73.91,73.84,73.89,86795.0,67.3611,67.3702,67.3064,67.352,86795.0
2022-08-01 15:10:00,73.89,73.94,73.87,73.94,111269.0,67.352,67.3976,67.3338,67.3976,111269.0
2022-08-01 15:15:00,73.94,73.95,73.89,73.93,194506.0,67.3976,67.4067,67.352,67.3885,194506.0
2022-08-01 15:20:00,73.93,73.93,73.88,73.92,133695.0,67.3885,67.3885,67.3429,67.3793,133695.0
2022-08-01 15:25:00,73.92,73.92,73.88,73.89,107762.0,67.3793,67.3793,67.3429,67.352,107762.0
2022-08-01 15:30:00,73.89,73.94,73.89,73.94,299983.0,67.352,67.3976,67.352,67.3976,299983.0
2022-08-01 15:35:00,73.94,73.95,73.91,73.93,123302.0,67.3976,67.4067,67.3702,67.3885,123302.0
2022-08-01 15:40:00,73.94,73.97,73.87,73.88,153670.0,67.3976,67.4249,67.3338,67.3429,153670.0
2022-08-01 15:45:00,73.88,73.97,73.86,73.95,186791.0,67.3429,67.4249,67.3246,67.4067,186791.0
2022-08-01 15:50:00,73.96,74.07,73.94,74.03,615981.0,67.4158,67.5161,67.3976,67.4796,615981.0
2022-08-01 15:55:00,74.03,74.08,73.97,74.02,687017.0,67.4796,67.5252,67.4249,67.4705,687017.0
2022-08-02 09:30:00,74.36,74.36,74.11,74.18,349324.0,67.7804,67.7804,67.5525,67.6163,349324.0
2022-08-02 09:35:00,74.18,74.21,73.98,73.98,207051.0,67.6163,67.6437,67.434,67.434,207051.0
2022-08-02 09:40:00,73.98,74.23,73.93,74.23,134675.0,67.434,67.6619,67.3885,67.6619,134675.0
2022-08-02 09:45:00,74.22,74.25,74.06,74.09,106092.0,67.6528,67.6801,67.5069,67.5343,106092.0
2022-08-02 09:50:00,74.08,74.2,74.06,74.18,101771.0,67.5252,67.6346,67.5069,67.6163,101771.0
2022-08-02 09:55:00,74.17,74.38,74.14,74.33,97978.0,67.6072,67.7986,67.5799,67.7531,97978.0
2022-08-02 10:00:00,74.33,74.39,74.25,74.37,131969.0,67.7531,67.8077,67.6801,67.7895,131969.0
2022-08-02 10:05:00,74.37,74.43,74.33,74.34,93129.0,67.7895,67.8442,67.7531,67.7622,93129.0
2022-08-02 10:10:00,74.34,74.43,74.25,74.26,292903.0,67.7622,67.8442,67.6801,67.6893,292903.0
2022-08-02 10:15:00,74.26,74.4,74.26,74.39,195846.0,67.6893,67.8169,67.6893,67.8077,195846.0
2022-08-02 10:20:00,74.39,74.51,74.37,74.49,112796.0,67.8077,67.9171,67.7895,67.8989,112796.0
2022-08-02 10:25:00,74.49,74.59,74.49,74.58,119142.0,67.8989,67.9901,67.8989,67.9809,119142.0
2022-08-02 10:30:00,74.59,74.72,74.59,74.7,134563.0,67.9901,68.1085,67.9901,68.0903,134563.0
2022-08-02 10:35:00,74.72,74.76,74.68,74.71,145346.0,68.1085,68.145,68.0721,68.0994,145346.0
2022-08-02 10:40:00,74.7,74.72,74.66,74.69,73919.0,68.0903,68.1085,68.0539,68.0812,73919.0
2022-08-02 10:45:00,74.7,74.74,74.63,74.69,62635.0,68.0903,68.1268,68.0265,68.0812,62635.0
2022-08-02 10:50:00,74.69,74.79,74.67,74.77,231484.0,68.0812,68.1724,68.063,68.1541,231484.0
2022-08-02 10:55:00,74.76,74.79,74.61,74.62,310382.0,68.145,68.1724,68.0083,68.0174,310382.0
2022-08-02 11:00:00,74.62,74.66,74.56,74.56,86336.0,68.0174,68.0539,67.9627,67.9627,86336.0
2022-08-02 11:05:00,74.56,74.6,74.52,74.59,79179.0,67.9627,67.9992,67.9262,67.9901,79179.0
2022-08-02 11:10:00,74.6,74.61,74.52,74.57,220757.0,67.9992,68.0083,67.9262,67.9718,220757.0
2022-08-02 11:15:00,74.56,74.6,74.52,74.56,55245.0,67.9627,67.9992,67.9262,67.9627,55245.0
2022-08-02 11:20:00,74.56,74.56,74.44,74.45,59373.0,67.9627,67.9627,67.8533,67.8624,59373.0
2022-08-02 11:25:00,74.45,74.53,74.45,74.48,155833.0,67.8624,67.9354,67.8624,67.8898,155833.0
2022-08-02 11:30:00,74.48,74.51,74.41,74.43,143726.0,67.8898,67.9171,67.826,67.8442,143726.0
2022-08-02 11:35:00,74.43,74.44,74.36,74.39,83279.0,67.8442,67.8533,67.7804,67.8077,83279.0
2022-08-02 11:40:00,74.39,74.51,74.39,74.5,108412.0,67.8077,67.9171,67.8077,67.908,108412.0
2022-08-02 11:45:00,74.5,74.54,74.49,74.53,45924.0,67.908,67.9445,67.8989,67.9354,45924.0
2022-08-02 11:50:00,74.53,74.55,74.49,74.53,73078.0,67.9354,67.9536,67.8989,67.9354,73078.0
2022-08-02 11:55:00,74.52,74.52,74.42,74.43,90629.0,67.9262,67.9262,67.8351,67.8442,90629.0
2022-08-02 12:00:00,74.44,74.49,74.41,74.42,111174.0,67.8533,67.8989,67.826,67.8351,111174.0
2022-08-02 12:05:00,74.41,74.44,74.38,74.4,117881.0,67.826,67.8533,67.7986,67.8169,117881.0
2022-08-02 12:10:00,74.41,74.47,74.38,74.46,52170.0,67.826,67.8807,67.7986,67.8716,52170.0
2022-08-02 12:15:00,74.46,74.49,74.41,74.42,47289.0,67.8716,67.8989,67.826,67.8351,47289.0
2022-08-02 12:20:00,74.42,74.47,74.38,74.46,64540.0,67.8351,67.8807,67.7986,67.8716,64540.0
2022-08-02 12:25:00,74.46,74.49,74.45,74.48,39002.0,67.8716,67.8989,67.8624,67.8898,39002.0
2022-08-02 12:30:00,74.49,74.52,74.46,74.51,28632.0,67.8989,67.9262,67.8716,67.9171,28632.0
2022-08-02 12:35:00,74.51,74.56,74.48,74.54,76267.0,67.9171,67.9627,67.8898,67.9445,76267.0
2022-08-02 12:40:00,74.54,74.62,74.51,74.61,54753.0,67.9445,68.0174,67.9171,68.0083,54753.0
2022-08-02 12:45:00,74.6,74.68,74.6,74.68,35282.0,67.9992,68.0721,67.9992,68.0721,35282.0
2022-08-02 12:50:00,74.68,74.75,74.65,74.74,84514.0,68.0721,68.1359,68.0447,68.1268,84514.0
2022-08-02 12:55:00,74.73,74.76,74.67,74.71,100114.0,68.1177,68.145,68.063,68.0994,100114.0
2022-08-02 13:00:00,74.7,74.71,74.65,74.67,40927.0,68.0903,68.0994,68.0447,68.063,40927.0
2022-08-02 13:05:00,74.67,74.68,74.62,74.64,48759.0,68.063,68.0721,68.0174,68.0356,48759.0
2022-08-02 13:10:00,74.64,74.66,74.57,74.59,56171.0,68.0356,68.0539,67.9718,67.9901,56171.0
2022-08-02 13:15:00,74.6,74.64,74.59,74.63,134902.0,67.9992,68.0356,67.9901,68.0265,134902.0
2022-08-02 13:20:00,74.63,74.63,74.54,74.54,83576.0,68.0265,68.0265,67.9445,67.9445,83576.0
2022-08-02 13:25:00,74.54,74.54,74.4,74.42,136031.0,67.9445,67.9445,67.8169,67.8351,136031.0
2022-08-02 13:30:00,74.42,74.42,74.3,74.35,177293.0,67.8351,67.8351,67.7257,67.7713,177293.0
2022-08-02 13:35:00,74.35,74.37,74.26,74.35,160606.0,67.7713,67.7895,67.6893,67.7713,160606.0
2022-08-02 13:40:00,74.36,74.42,74.35,74.37,128894.0,67.7804,67.8351,67.7713,67.7895,128894.0
2022-08-02 13:45:00,74.37,74.39,74.3,74.32,89600.0,67.7895,67.8077,67.7257,67.7439,89600.0
2022-08-02 13:50:00,74.33,74.35,74.26,74.3,81438.0,67.7531,67.7713,67.6893,67.7257,81438.0
2022-08-02 13:55:00,74.29,74.31,74.24,74.25,88704.0,67.7166,67.7348,67.671,67.6801,88704.0
2022-08-02 14:00:00,74.25,74.33,74.25,74.32,72226.0,67.6801,67.7531,67.6801,67.7439,72226.0
2022-08-02 14:05:00,74.32,74.46,74.29,74.46,91788.0,67.7439,67.8716,67.7166,67.8716,91788.0
2022-08-02 14:10:00,74.46,74.48,74.38,74.44,105549.0,67.8716,67.8898,67.7986,67.8533,105549.0
2022-08-02 14:15:00,74.43,74.44,74.34,74.36,119528.0,67.8442,67.8533,67.7622,67.7804,119528.0
2022-08-02 14:20:00,74.36,74.5,74.36,74.49,98343.0,67.7804,67.908,67.7804,67.8989,98343.0
2022-08-02 14:25:00,74.49,74.57,74.48,74.55,76914.0,67.8989,67.9718,67.8898,67.9536,76914.0
2022-08-02 14:30:00,74.56,74.61,74.55,74.56,114450.0,67.9627,68.0083,67.9536,67.9627,114450.0
2022-08-02 14:35:00,74.56,74.56,74.41,74.47,155030.0,67.9627,67.9627,67.826,67.8807,155030.0
2022-08-02 14:40:00,74.47,74.54,74.47,74.48,97214.0,67.8807,67.9445,67.8807,67.8898,97214.0
2022-08-02 14:45:00,74.47,74.48,74.39,74.43,134739.0,67.8807,67.8898,67.8077,67.8442,134739.0
2022-08-02 14:50:00,74.43,74.48,74.38,74.42,154846.0,67.8442,67.8898,67.7986,67.8351,154846.0
2022-08-02 14:55:00,74.41,74.43,74.25,74.34,125157.0,67.826,67.8442,67.6801,67.7622,125157.0
2022-08-02 15:00:00,74.33,74.36,74.27,74.3,41050.0,67.7531,67.7804,67.6984,67.7257,41050.0
2022-08-02 15:05:00,74.3,74.32,74.22,74.22,52382.0,67.7257,67.7439,67.6528,67.6528,52382.0
2022-08-02 15:10:00,74.22,74.23,74.17,74.18,71014.0,67.6528,67.6619,67.6072,67.6163,71014.0
2022-08-02 15:15:00,74.17,74.19,74.08,74.08,105444.0,67.6072,67.6254,67.5252,67.5252,105444.0
2022-08-02 15:20:00,74.08,74.09,74.02,74.02,87379.0,67.5252,67.5343,67.4705,67.4705,87379.0
2022-08-02 15:25:00,74.02,74.06,73.96,74.06,95158.0,67.4705,67.5069,67.4158,67.5069,95158.0
2022-08-02 15:30:00,74.05,74.07,74.01,74.05,97772.0,67.4978,67.5161,67.4614,67.4978,97772.0
2022-08-02 15:35:00,74.05,74.15,74.05,74.14,139226.0,67.4978,67.589,67.4978,67.5799,139226.0
2022-08-02 15:40:00,74.14,74.19,74.09,74.19,86339.0,67.5799,67.6254,67.5343,67.6254,86339.0
2022-08-02 15:45:00,74.19,74.21,74.03,74.09,101727.0,67.6254,67.6437,67.4796,67.5343,101727.0
2022-08-02 15:50:00,74.08,74.1,73.84,73.85,463301.0,67.5252,67.5434,67.3064,67.3155,463301.0
2022-08-02 15:55:00,73.84,73.9,73.82,73.88,395827.0,67.3064,67.3611,67.2882,67.3429,395827.0
2022-08-03 09:30:00,73.77,73.81,73.37,73.41,589027.0,67.2426,67.2791,66.878,66.9145,589027.0
2022-08-03 09:35:00,73.4,73.55,73.39,73.49,489474.0,66.9053,67.0421,66.8962,66.9874,489474.0
2022-08-03 09:40:00,73.49,73.52,73.26,73.3,314686.0,66.9874,67.0147,66.7777,66.8142,314686.0
2022-08-03 09:45:00,73.29,73.42,73.27,73.39,418425.0,66.8051,66.9236,66.7868,66.8962,418425.0
2022-08-03 09:50:00,73.39,73.46,73.33,73.43,268272.0,66.8962,66.96,66.8415,66.9327,268272.0
2022-08-03 09:55:00,73.44,73.44,73.06,73.09,226565.0,66.9418,66.9418,66.5954,66.6228,226565.0
2022-08-03 10:00:00,73.07,73.08,72.64,72.73,479372.0,66.6045,66.6137,66.2126,66.2946,479372.0
2022-08-03 10:05:00,72.72,72.85,72.62,72.78,458215.0,66.2855,66.404,66.1944,66.3402,458215.0
2022-08-03 10:10:00,72.79,73.13,72.76,73.11,95695.0,66.3493,66.6592,66.322,66.641,95695.0
2022-08-03 10:15:00,73.1,73.15,73.04,73.05,195388.0,66.6319,66.6775,66.5772,66.5863,195388.0
2022-08-03 10:20:00,73.04,73.05,72.96,72.98,279006.0,66.5772,66.5863,66.5043,66.5225,279006.0
2022-08-03 10:25:00,72.98,73.18,72.96,73.17,116304.0,66.5225,66.7048,66.5043,66.6957,116304.0
2022-08-03 10:30:00,73.17,73.36,73.17,73.36,185768.0,66.6957,66.8689,66.6957,66.8689,185768.0
2022-08-03 10:35:00,73.35,73.4,73.22,73.24,164002.0,66.8598,66.9053,66.7413,66.7595,164002.0
2022-08-03 10:40:00,73.24,73.33,73.23,73.33,115294.0,66.7595,66.8415,66.7504,66.8415,115294.0
2022-08-03 10:45:00,73.33,73.62,73.31,73.61,61456.0,66.8415,67.1059,66.8233,67.0968,61456.0
2022-08-03 10:50:00,73.61,73.62,73.5,73.53,63354.0,67.0968,67.1059,66.9965,67.0238,63354.0
2022-08-03 10:55:00,73.53,73.65,73.53,73.62,42599.0,67.0238,67.1332,67.0238,67.1059,42599.0
2022-08-03 11:00:00,73.63,73.73,73.62,73.63,88476.0,67.115,67.2061,67.1059,67.115,88476.0
2022-08-03 11:05:00,73.62,73.69,73.58,73.68,120928.0,67.1059,67.1697,67.0694,67.1606,120928.0
2022-08-03 11:10:00,73.68,73.69,73.61,73.63,67280.0,67.1606,67.1697,67.0968,67.115,67280.0
2022-08-03 11:15:00,73.63,73.7,73.52,73.53,93797.0,67.115,67.1788,67.0147,67.0238,93797.0
2022-08-03 11:20:00,73.53,73.55,73.41,73.44,134004.0,67.0238,67.0421,66.9145,66.9418,134004.0
2022-08-03 11:25:00,73.43,73.48,73.32,73.33,57868.0,66.9327,66.9783,66.8324,66.8415,57868.0
2022-08-03 11:30:00,73.33,73.45,73.32,73.38,118094.0,66.8415,66.9509,66.8324,66.8871,118094.0
2022-08-03 11:35:00,73.39,73.45,73.38,73.45,83204.0,66.8962,66.9509,66.8871,66.9509,83204.0
2022-08-03 11:40:00,73.44,73.49,73.41,73.42,63530.0,66.9418,66.9874,66.9145,66.9236,63530.0
2022-08-03 11:45:00,73.42,73.47,73.36,73.43,125534.0,66.9236,66.9692,66.8689,66.9327,125534.0
2022-08-03 11:50:00,73.45,73.54,73.39,73.53,34162.0,66.9509,67.033,66.8962,67.0238,34162.0
2022-08-03 11:55:00,73.54,73.63,73.53,73.61,38283.0,67.033,67.115,67.0238,67.0968,38283.0
2022-08-03 12:00:00,73.61,73.77,73.61,73.77,45211.0,67.0968,67.2426,67.0968,67.2426,45211.0
2022-08-03 12:05:00,73.77,73.77,73.7,73.75,94655.0,67.2426,67.2426,67.1788,67.2244,94655.0
2022-08-03 12:10:00,73.75,73.8,73.71,73.76,99518.0,67.2244,67.27,67.1879,67.2335,99518.0
2022-08-03 12:15:00,73.75,73.75,73.68,73.75,38421.0,67.2244,67.2244,67.1606,67.2244,38421.0
2022-08-03 12:20:00,73.76,73.89,73.76,73.84,50648.0,67.2335,67.352,67.2335,67.3064,50648.0
2022-08-03 12:25:00,73.84,73.93,73.84,73.88,35352.0,67.3064,67.3885,67.3064,67.3429,35352.0
2022-08-03 12:30:00,73.88,73.96,73.86,73.95,126475.0,67.3429,67.4158,67.3246,67.4067,126475.0
2022-08-03 12:35:00,73.96,73.98,73.9,73.93,34395.0,67.4158,67.434,67.3611,67.3885,34395.0
2022-08-03 12:40:00,73.93,74.01,73.92,73.97,25956.0,67.3885,67.4614,67.3793,67.4249,25956.0
2022-08-03 12:45:00,73.96,74.02,73.95,74.0,70950.0,67.4158,67.4705,67.4067,67.4523,70950.0
2022-08-03 12:50:00,74.01,74.08,73.94,74.07,59118.0,67.4614,67.5252,67.3976,67.5161,59118.0
2022-08-03 12:55:00,74.07,74.16,74.07,74.14,33354.0,67.5161,67.5981,67.5161,67.5799,33354.0
2022-08-03 13:00:00,74.15,74.2,74.13,74.19,35287.0,67.589,67.6346,67.5708,67.6254,35287.0
2022-08-03 13:05:00,74.19,74.22,74.15,74.18,43409.0,67.6254,67.6528,67.589,67.6163,43409.0
2022-08-03 13:10:00,74.18,74.18,74.1,74.14,43228.0,67.6163,67.6163,67.5434,67.5799,43228.0
2022-08-03 13:15:00,74.14,74.14,74.1,74.13,41629.0,67.5799,67.5799,67.5434,67.5708,41629.0
2022-08-03 13:20:00,74.14,74.24,74.12,74.23,53420.0,67.5799,67.671,67.5616,67.6619,53420.0
2022-08-03 13:25:00,74.23,74.32,74.22,74.31,71893.0,67.6619,67.7439,67.6528,67.7348,71893.0
2022-08-03 13:30:00,74.31,74.34,74.27,74.3,66100.0,67.7348,67.7622,67.6984,67.7257,66100.0
2022-08-03 13:35:00,74.29,74.31,74.24,74.27,52275.0,67.7166,67.7348,67.671,67.6984,52275.0
2022-08-03 13:40:00,74.27,74.33,74.24,74.27,49655.0,67.6984,67.7531,67.671,67.6984,49655.0
2022-08-03 13:45:00,74.27,74.3,74.22,74.3,34257.0,67.6984,67.7257,67.6528,67.7257,34257.0
2022-08-03 13:50:00,74.3,74.36,74.29,74.35,41321.0,67.7257,67.7804,67.7166,67.7713,41321.0
2022-08-03 13:55:00,74.34,74.35,74.26,74.26,61144.0,67.7622,67.7713,67.6893,67.6893,61144.0
2022-08-03 14:00:00,74.26,74.26,74.16,74.25,45862.0,67.6893,67.6893,67.5981,67.6801,45862.0
2022-08-03 14:05:00,74.24,74.24,74.2,74.21,28487.0,67.671,67.671,67.6346,67.6437,28487.0
2022-08-03 14:10:00,74.22,74.29,74.21,74.28,134077.0,67.6528,67.7166,67.6437,67.7075,134077.0
2022-08-03 14:15:00,74.27,74.3,74.25,74.25,51512.0,67.6984,67.7257,67.6801,67.6801,51512.0
2022-08-03 14:20:00,74.26,74.27,74.19,74.25,58063.0,67.6893,67.6984,67.6254,67.6801,58063.0
2022-08-03 14:25:00,74.24,74.24,74.17,74.18,46374.0,67.671,67.671,67.6072,67.6163,46374.0
2022-08-03 14:30:00,74.18,74.26,74.18,74.2,87488.0,67.6163,67.6893,67.6163,67.6346,87488.0
2022-08-03 14:35:00,74.2,74.2,74.1,74.13,59906.0,67.6346,67.6346,67.5434,67.5708,59906.0
2022-08-03 14:40:00,74.13,74.14,74.01,74.04,57796.0,67.5708,67.5799,67.4614,67.4887,57796.0
2022-08-03 14:45:00,74.04,74.12,73.99,74.12,63653.0,67.4887,67.5616,67.4431,67.5616,63653.0
2022-08-03 14:50:00,74.11,74.17,74.09,74.14,67239.0,67.5525,67.6072,67.5343,67.5799,67239.0
2022-08-03 14:55:00,74.13,74.18,74.11,74.13,55667.0,67.5708,67.6163,67.5525,67.5708,55667.0
2022-08-03 15:00:00,74.12,74.25,74.11,74.21,70980.0,67.5616,67.6801,67.5525,67.6437,70980.0
2022-08-03 15:05:00,74.22,74.24,74.15,74.16,66487.0,67.6528,67.671,67.589,67.5981,66487.0
2022-08-03 15:10:00,74.16,74.22,74.15,74.19,113334.0,67.5981,67.6528,67.589,67.6254,113334.0
2022-08-03 15:15:00,74.19,74.21,74.14,74.17,108914.0,67.6254,67.6437,67.5799,67.6072,108914.0
2022-08-03 15:20:00,74.16,74.16,74.08,74.1,134174.0,67.5981,67.5981,67.5252,67.5434,134174.0
2022-08-03 15:25:00,74.1,74.14,74.06,74.14,115294.0,67.5434,67.5799,67.5069,67.5799,115294.0
2022-08-03 15:30:00,74.14,74.21,74.11,74.2,72961.0,67.5799,67.6437,67.5525,67.6346,72961.0
2022-08-03 15:35:00,74.2,74.25,74.17,74.23,55742.0,67.6346,67.6801,67.6072,67.6619,55742.0
2022-08-03 15:40:00,74.23,74.31,74.21,74.3,95728.0,67.6619,67.7348,67.6437,67.7257,95728.0
2022-08-03 15:45:00,74.3,74.32,74.27,74.28,206783.0,67.7257,67.7439,67.6984,67.7075,206783.0
2022-08-03 15:50:00,74.29,74.46,74.29,74.45,333682.0,67.7166,67.8716,67.7166,67.8624,333682.0
2022-08-03 15:55:00,74.46,74.52,74.35,74.35,724651.0,67.8716,67.9262,67.7713,67.7713,724651.0
2022-08-04 09:30:00,74.38,74.66,74.27,74.29,348169.0,67.7986,68.0539,67.6984,67.7166,348169.0
2022-08-04 09:35:00,74.29,74.44,74.14,74.44,235672.0,67.7166,67.8533,67.5799,67.8533,235672.0
2022-08-04 09:40:00,74.44,74.61,74.41,74.6,162907.0,67.8533,68.0083,67.826,67.9992,162907.0
2022-08-04 09:45:00,74.61,74.77,74.54,74.63,106119.0,68.0083,68.1541,67.9445,68.0265,106119.0
2022-08-04 09:50:00,74.63,74.76,74.56,74.76,93764.0,68.0265,68.145,67.9627,68.145,93764.0
2022-08-04 09:55:00,74.77,74.83,74.62,74.69,143184.0,68.1541,68.2088,68.0174,68.0812,143184.0
2022-08-04 10:00:00,74.69,74.71,74.57,74.6,119797.0,68.0812,68.0994,67.9718,67.9992,119797.0
2022-08-04 10:05:00,74.59,74.74,74.58,74.7,83402.0,67.9901,68.1268,67.9809,68.0903,83402.0
2022-08-04 10:10:00,74.71,74.8,74.7,74.76,105714.0,68.0994,68.1815,68.0903,68.145,105714.0
2022-08-04 10:15:00,74.75,74.79,74.67,74.69,133815.0,68.1359,68.1724,68.063,68.0812,133815.0
2022-08-04 10:20:00,74.69,74.74,74.62,74.71,76251.0,68.0812,68.1268,68.0174,68.0994,76251.0
2022-08-04 10:25:00,74.71,74.78,74.65,74.73,130533.0,68.0994,68.1632,68.0447,68.1177,130533.0
2022-08-04 10:30:00,74.73,74.8,74.64,74.69,121563.0,68.1177,68.1815,68.0356,68.0812,121563.0
2022-08-04 10:35:00,74.69,74.79,74.69,74.78,115544.0,68.0812,68.1724,68.0812,68.1632,115544.0
2022-08-04 10:40:00,74.78,74.82,74.76,74.79,85283.0,68.1632,68.1997,68.145,68.1724,85283.0
2022-08-04 10:45:00,74.79,75.01,74.78,74.97,269108.0,68.1724,68.3729,68.1632,68.3364,269108.0
2022-08-04 10:50:00,74.97,75.04,74.97,74.99,104229.0,68.3364,68.4002,68.3364,68.3547,104229.0
2022-08-04 10:55:00,74.99,75.0,74.89,74.9,138474.0,68.3547,68.3638,68.2635,68.2726,138474.0
2022-08-04 11:00:00,74.9,74.96,74.81,74.84,115683.0,68.2726,68.3273,68.1906,68.2179,115683.0
2022-08-04 11:05:00,74.85,74.91,74.81,74.84,53077.0,68.227,68.2817,68.1906,68.2179,53077.0
2022-08-04 11:10:00,74.83,74.84,74.76,74.79,94963.0,68.2088,68.2179,68.145,68.1724,94963.0
2022-08-04 11:15:00,74.8,74.86,74.76,74.86,64572.0,68.1815,68.2362,68.145,68.2362,64572.0
2022-08-04 11:20:00,74.85,74.93,74.84,74.87,39046.0,68.227,68.3,68.2179,68.2453,39046.0
2022-08-04 11:25:00,74.87,74.88,74.81,74.87,40696.0,68.2453,68.2544,68.1906,68.2453,40696.0
2022-08-04 11:30:00,74.86,74.97,74.85,74.95,55139.0,68.2362,68.3364,68.227,68.3182,55139.0
2022-08-04 11:35:00,74.95,74.97,74.87,74.87,34471.0,68.3182,68.3364,68.2453,68.2453,34471.0
2022-08-04 11:40:00,74.88,74.91,74.84,74.86,53262.0,68.2544,68.2817,68.2179,68.2362,53262.0
2022-08-04 11:45:00,74.86,74.94,74.85,74.93,49061.0,68.2362,68.3091,68.227,68.3,49061.0
2022-08-04 11:50:00,74.92,74.95,74.9,74.93,37698.0,68.2909,68.3182,68.2726,68.3,37698.0
2022-08-04 11:55:00,74.93,74.96,74.9,74.94,68537.0,68.3,68.3273,68.2726,68.3091,68537.0
2022-08-04 12:00:00,74.95,74.96,74.86,74.89,40292.0,68.3182,68.3273,68.2362,68.2635,40292.0
2022-08-04 12:05:00,74.88,74.88,74.8,74.8,37426.0,68.2544,68.2544,68.1815,68.1815,37426.0
2022-08-04 12:10:00,74.8,74.87,74.8,74.81,49855.0,68.1815,68.2453,68.1815,68.1906,49855.0
2022-08-04 12:15:00,74.81,74.81,74.75,74.77,47398.0,68.1906,68.1906,68.1359,68.1541,47398.0
2022-08-04 12:20:00,74.77,74.8,74.73,74.76,31767.0,68.1541,68.1815,68.1177,68.145,31767.0
2022-08-04 12:25:00,74.76,74.8,74.75,74.8,36871.0,68.145,68.1815,68.1359,68.1815,36871.0
2022-08-04 12:30:00,74.79,74.79,74.72,74.77,45419.0,68.1724,68.1724,68.1085,68.1541,45419.0
2022-08-04 12:35:00,74.77,74.77,74.69,74.72,59239.0,68.1541,68.1541,68.0812,68.1085,59239.0
2022-08-04 12:40:00,74.73,74.75,74.68,74.73,81757.0,68.1177,68.1359,68.0721,68.1177,81757.0
2022-08-04 12:45:00,74.73,74.74,74.64,74.65,123001.0,68.1177,68.1268,68.0356,68.0447,123001.0
2022-08-04 12:50:00,74.65,74.68,74.59,74.61,75199.0,68.0447,68.0721,67.9901,68.0083,75199.0
2022-08-04 12:55:00,74.61,74.64,74.6,74.61,103685.0,68.0083,68.0356,67.9992,68.0083,103685.0
2022-08-04 13:00:00,74.61,74.62,74.49,74.51,59219.0,68.0083,68.0174,67.8989,67.9171,59219.0
2022-08-04 13:05:00,74.52,74.56,74.48,74.54,35706.0,67.9262,67.9627,67.8898,67.9445,35706.0
2022-08-04 13:10:00,74.55,74.62,74.52,74.58,28640.0,67.9536,68.0174,67.9262,67.9809,28640.0
2022-08-04 13:15:00,74.59,74.62,74.57,74.58,71504.0,67.9901,68.0174,67.9718,67.9809,71504.0
2022-08-04 13:20:00,74.58,74.61,74.52,74.58,99280.0,67.9809,68.0083,67.9262,67.9809,99280.0
2022-08-04 13:25:00,74.57,74.68,74.57,74.66,37180.0,67.9718,68.0721,67.9718,68.0539,37180.0
2022-08-04 13:30:00,74.64,74.68,74.61,74.68,14964.0,68.0356,68.0721,68.0083,68.0721,14964.0
2022-08-04 13:35:00,74.68,74.69,74.65,74.68,21649.0,68.0721,68.0812,68.0447,68.0721,21649.0
2022-08-04 13:40:00,74.67,74.69,74.62,74.65,17513.0,68.063,68.0812,68.0174,68.0447,17513.0
2022-08-04 13:45:00,74.66,74.68,74.59,74.67,22342.0,68.0539,68.0721,67.9901,68.063,22342.0
2022-08-04 13:50:00,74.68,74.69,74.61,74.62,39282.0,68.0721,68.0812,68.0083,68.0174,39282.0
2022-08-04 13:55:00,74.61,74.66,74.58,74.64,31004.0,68.0083,68.0539,67.9809,68.0356,31004.0
2022-08-04 14:00:00,74.64,74.72,74.62,74.72,24934.0,68.0356,68.1085,68.0174,68.1085,24934.0
2022-08-04 14:05:00,74.72,74.78,74.7,74.78,34281.0,68.1085,68.1632,68.0903,68.1632,34281.0
2022-08-04 14:10:00,74.76,74.79,74.74,74.75,48501.0,68.145,68.1724,68.1268,68.1359,48501.0
2022-08-04 14:15:00,74.75,74.76,74.69,74.76,28805.0,68.1359,68.145,68.0812,68.145,28805.0
2022-08-04 14:20:00,74.77,74.8,74.74,74.77,26670.0,68.1541,68.1815,68.1268,68.1541,26670.0
2022-08-04 14:25:00,74.78,74.81,74.75,74.79,142822.0,68.1632,68.1906,68.1359,68.1724,142822.0
2022-08-04 14:30:00,74.79,74.83,74.76,74.77,69173.0,68.1724,68.2088,68.145,68.1541,69173.0
2022-08-04 14:35:00,74.77,74.82,74.72,74.82,49678.0,68.1541,68.1997,68.1085,68.1997,49678.0
2022-08-04 14:40:00,74.82,74.87,74.79,74.86,55001.0,68.1997,68.2453,68.1724,68.2362,55001.0
2022-08-04 14:45:00,74.87,74.9,74.83,74.86,32708.0,68.2453,68.2726,68.2088,68.2362,32708.0
2022-08-04 14:50:00,74.86,74.89,74.81,74.81,23427.0,68.2362,68.2635,68.1906,68.1906,23427.0
2022-08-04 14:55:00,74.81,74.85,74.77,74.83,27179.0,68.1906,68.227,68.1541,68.2088,27179.0
2022-08-04 15:00:00,74.82,74.86,74.8,74.84,41162.0,68.1997,68.2362,68.1815,68.2179,41162.0
2022-08-04 15:05:00,74.84,74.87,74.82,74.83,47093.0,68.2179,68.2453,68.1997,68.2088,47093.0
2022-08-04 15:10:00,74.83,74.9,74.81,74.87,54482.0,68.2088,68.2726,68.1906,68.2453,54482.0
2022-08-04 15:15:00,74.88,74.92,74.85,74.88,98036.0,68.2544,68.2909,68.227,68.2544,98036.0
2022-08-04 15:20:00,74.88,74.88,74.81,74.84,105551.0,68.2544,68.2544,68.1906,68.2179,105551.0
2022-08-04 15:25:00,74.84,74.85,74.76,74.8,124877.0,68.2179,68.227,68.145,68.1815,124877.0
2022-08-04 15:30:00,74.79,74.79,74.73,74.73,87285.0,68.1724,68.1724,68.1177,68.1177,87285.0
2022-08-04 15:35:00,74.73,74.8,74.71,74.74,65744.0,68.1177,68.1815,68.0994,68.1268,65744.0
2022-08-04 15:40:00,74.74,74.74,74.59,74.59,123476.0,68.1268,68.1268,67.9901,67.9901,123476.0
2022-08-04 15:45:00,74.59,74.6,74.49,74.49,128527.0,67.9901,67.9992,67.8989,67.8989,128527.0
2022-08-04 15:50:00,74.5,74.55,74.39,74.44,398182.0,67.908,67.9536,67.8077,67.8533,398182.0
2022-08-04 15:55:00,74.45,74.5,74.38,74.48,605993.0,67.8624,67.908,67.7986,67.8898,605993.0
2022-08-05 09:30:00,74.32,74.64,74.08,74.1,542301.0,67.7439,68.0356,67.5252,67.5434,542301.0
2022-08-05 09:35:00,74.1,74.21,73.9,74.04,384984.0,67.5434,67.6437,67.3611,67.4887,384984.0
2022-08-05 09:40:00,74.09,74.42,74.08,74.35,323743.0,67.5343,67.8351,67.5252,67.7713,323743.0
2022-08-05 09:45:00,74.35,74.41,74.07,74.16,469868.0,67.7713,67.826,67.5161,67.5981,469868.0
2022-08-05 09:50:00,74.17,74.43,74.17,74.34,144704.0,67.6072,67.8442,67.6072,67.7622,144704.0
2022-08-05 09:55:00,74.34,74.39,74.24,74.3,70263.0,67.7622,67.8077,67.671,67.7257,70263.0
2022-08-05 10:00:00,74.3,74.36,74.21,74.32,109246.0,67.7257,67.7804,67.6437,67.7439,109246.0
2022-08-05 10:05:00,74.33,74.43,74.29,74.3,146214.0,67.7531,67.8442,67.7166,67.7257,146214.0
2022-08-05 10:10:00,74.31,74.32,74.1,74.13,85205.0,67.7348,67.7439,67.5434,67.5708,85205.0
2022-08-05 10:15:00,74.12,74.17,73.95,73.98,97218.0,67.5616,67.6072,67.4067,67.434,97218.0
2022-08-05 10:20:00,73.98,74.0,73.69,73.69,196010.0,67.434,67.4523,67.1697,67.1697,196010.0
2022-08-05 10:25:00,73.7,73.77,73.58,73.77,301606.0,67.1788,67.2426,67.0694,67.2426,301606.0
2022-08-05 10:30:00,73.77,73.8,73.62,73.62,98250.0,67.2426,67.27,67.1059,67.1059,98250.0
2022-08-05 10:35:00,73.63,73.65,73.53,73.6,167496.0,67.115,67.1332,67.0238,67.0876,167496.0
2022-08-05 10:40:00,73.6,73.67,73.55,73.56,73123.0,67.0876,67.1515,67.0421,67.0512,73123.0
2022-08-05 10:45:00,73.57,73.65,73.53,73.64,88935.0,67.0603,67.1332,67.0238,67.1241,88935.0
2022-08-05 10:50:00,73.65,73.71,73.61,73.65,103533.0,67.1332,67.1879,67.0968,67.1332,103533.0
2022-08-05 10:55:00,73.65,73.72,73.57,73.72,94067.0,67.1332,67.197,67.0603,67.197,94067.0
2022-08-05 11:00:00,73.72,73.8,73.64,73.77,192506.0,67.197,67.27,67.1241,67.2426,192506.0
2022-08-05 11:05:00,73.77,73.85,73.73,73.76,88016.0,67.2426,67.3155,67.2061,67.2335,88016.0
2022-08-05 11:10:00,73.76,73.89,73.75,73.88,121898.0,67.2335,67.352,67.2244,67.3429,121898.0
2022-08-05 11:15:00,73.87,73.93,73.85,73.88,106997.0,67.3338,67.3885,67.3155,67.3429,106997.0
2022-08-05 11:20:00,73.89,73.95,73.85,73.94,81746.0,67.352,67.4067,67.3155,67.3976,81746.0
2022-08-05 11:25:00,73.94,73.97,73.82,73.84,227935.0,67.3976,67.4249,67.2882,67.3064,227935.0
2022-08-05 11:30:00,73.85,73.92,73.8,73.91,126793.0,67.3155,67.3793,67.27,67.3702,126793.0
2022-08-05 11:35:00,73.91,73.93,73.73,73.76,78764.0,67.3702,67.3885,67.2061,67.2335,78764.0
2022-08-05 11:40:00,73.77,73.83,73.74,73.75,84333.0,67.2426,67.2973,67.2153,67.2244,84333.0
2022-08-05 11:45:00,73.75,73.75,73.65,73.66,78297.0,67.2244,67.2244,67.1332,67.1423,78297.0
2022-08-05 11:50:00,73.66,73.69,73.58,73.67,88833.0,67.1423,67.1697,67.0694,67.1515,88833.0
2022-08-05 11:55:00,73.66,73.72,73.65,73.69,56513.0,67.1423,67.197,67.1332,67.1697,56513.0
2022-08-05 12:00:00,73.69,73.84,73.68,73.83,140690.0,67.1697,67.3064,67.1606,67.2973,140690.0
2022-08-05 12:05:00,73.83,73.86,73.77,73.81,162992.0,67.2973,67.3246,67.2426,67.2791,162992.0
2022-08-05 12:10:00,73.81,73.87,73.78,73.86,100492.0,67.2791,67.3338,67.2517,67.3246,100492.0
2022-08-05 12:15:00,73.86,73.89,73.77,73.78,110144.0,67.3246,67.352,67.2426,67.2517,110144.0
2022-08-05 12:20:00,73.78,73.8,73.71,73.71,53841.0,67.2517,67.27,67.1879,67.1879,53841.0
2022-08-05 12:25:00,73.7,73.73,73.66,73.73,47144.0,67.1788,67.2061,67.1423,67.2061,47144.0
2022-08-05 12:30:00,73.73,73.8,73.69,73.79,46588.0,67.2061,67.27,67.1697,67.2608,46588.0
2022-08-05 12:35:00,73.78,73.8,73.74,73.76,60737.0,67.2517,67.27,67.2153,67.2335,60737.0
2022-08-05 12:40:00,73.76,73.79,73.73,73.78,87043.0,67.2335,67.2608,67.2061,67.2517,87043.0
2022-08-05 12:45:00,73.79,73.89,73.78,73.86,72759.0,67.2608,67.352,67.2517,67.3246,72759.0
2022-08-05 12:50:00,73.86,73.89,73.83,73.86,72410.0,67.3246,67.352,67.2973,67.3246,72410.0
2022-08-05 12:55:00,73.86,73.87,73.81,73.84,81366.0,67.3246,67.3338,67.2791,67.3064,81366.0
2022-08-05 13:00:00,73.84,73.92,73.83,73.9,56135.0,67.3064,67.3793,67.2973,67.3611,56135.0
2022-08-05 13:05:00,73.9,73.95,73.9,73.91,115642.0,67.3611,67.4067,67.3611,67.3702,115642.0
2022-08-05 13:10:00,73.91,74.01,73.89,74.0,84933.0,67.3702,67.4614,67.352,67.4523,84933.0
2022-08-05 13:15:00,73.99,74.0,73.93,73.94,75475.0,67.4431,67.4523,67.3885,67.3976,75475.0
2022-08-05 13:20:00,73.95,74.05,73.92,74.04,62613.0,67.4067,67.4978,67.3793,67.4887,62613.0
2022-08-05 13:25:00,74.04,74.11,74.03,74.03,66081.0,67.4887,67.5525,67.4796,67.4796,66081.0
2022-08-05 13:30:00,74.04,74.06,74.02,74.05,65002.0,67.4887,67.5069,67.4705,67.4978,65002.0
2022-08-05 13:35:00,74.05,74.12,74.04,74.09,32439.0,67.4978,67.5616,67.4887,67.5343,32439.0
2022-08-05 13:40:00,74.1,74.17,74.09,74.15,36774.0,67.5434,67.6072,67.5343,67.589,36774.0
2022-08-05 13:45:00,74.15,74.2,74.13,74.18,65364.0,67.589,67.6346,67.5708,67.6163,65364.0
2022-08-05 13:50:00,74.18,74.18,74.03,74.04,58745.0,67.6163,67.6163,67.4796,67.4887,58745.0
2022-08-05 13:55:00,74.03,74.03,73.96,73.97,71571.0,67.4796,67.4796,67.4158,67.4249,71571.0
2022-08-05 14:00:00,73.96,73.97,73.89,73.95,46420.0,67.4158,67.4249,67.352,67.4067,46420.0
2022-08-05 14:05:00,73.94,73.95,73.87,73.89,50897.0,67.3976,67.4067,67.3338,67.352,50897.0
2022-08-05 14:10:00,73.9,73.91,73.84,73.86,119356.0,67.3611,67.3702,67.3064,67.3246,119356.0
2022-08-05 14:15:00,73.87,73.93,73.86,73.93,75199.0,67.3338,67.3885,67.3246,67.3885,75199.0
2022-08-05 14:20:00,73.93,73.98,73.91,73.97,57234.0,67.3885,67.434,67.3702,67.4249,57234.0
2022-08-05 14:25:00,73.97,74.0,73.87,73.88,54377.0,67.4249,67.4523,67.3338,67.3429,54377.0
2022-08-05 14:30:00,73.88,73.93,73.83,73.93,66466.0,67.3429,67.3885,67.2973,67.3885,66466.0
2022-08-05 14:35:00,73.93,73.99,73.89,73.91,73125.0,67.3885,67.4431,67.352,67.3702,73125.0
2022-08-05 14:40:00,73.9,73.96,73.86,73.96,116526.0,67.3611,67.4158,67.3246,67.4158,116526.0
2022-08-05 14:45:00,73.95,73.97,73.91,73.94,89914.0,67.4067,67.4249,67.3702,67.3976,89914.0
2022-08-05 14:50:00,73.93,73.99,73.93,73.98,105227.0,67.3885,67.4431,67.3885,67.434,105227.0
2022-08-05 14:55:00,73.97,73.97,73.9,73.96,58356.0,67.4249,67.4249,67.3611,67.4158,58356.0
2022-08-05 15:00:00,73.96,74.07,73.96,74.06,146021.0,67.4158,67.5161,67.4158,67.5069,146021.0
2022-08-05 15:05:00,74.06,74.06,73.98,74.03,87580.0,67.5069,67.5069,67.434,67.4796,87580.0
2022-08-05 15:10:00,74.04,74.12,74.03,74.09,77800.0,67.4887,67.5616,67.4796,67.5343,77800.0
2022-08-05 15:15:00,74.09,74.14,74.09,74.09,51955.0,67.5343,67.5799,67.5343,67.5343,51955.0
2022-08-05 15:20:00,74.1,74.11,74.0,74.05,83209.0,67.5434,67.5525,67.4523,67.4978,83209.0
2022-08-05 15:25:00,74.04,74.08,74.01,74.04,113119.0,67.4887,67.5252,67.4614,67.4887,113119.0
2022-08-05 15:30:00,74.04,74.18,74.03,74.18,165536.0,67.4887,67.6163,67.4796,67.6163,165536.0
2022-08-05 15:35:00,74.18,74.22,74.12,74.13,104190.0,67.6163,67.6528,67.5616,67.5708,104190.0
2022-08-05 15:40:00,74.12,74.15,74.07,74.13,233512.0,67.5616,67.589,67.5161,67.5708,233512.0
2022-08-05 15:45:00,74.13,74.23,74.13,74.22,205716.0,67.5708,67.6619,67.5708,67.6528,205716.0
2022-08-05 15:50:00,74.22,74.3,74.18,74.26,373060.0,67.6528,67.7257,67.6163,67.6893,373060.0
2022-08-05 15:55:00,74.26,74.27,74.19,74.23,383063.0,67.6893,67.6984,67.6254,67.6619,383063.0
2022-08-08 09:30:00,74.87,75.22,74.8,74.98,572388.0,68.2453,68.5643,68.1815,68.3455,572388.0
2022-08-08 09:35:00,74.99,75.05,74.67,74.86,343463.0,68.3547,68.4093,68.063,68.2362,343463.0
2022-08-08 09:40:00,74.87,74.97,74.75,74.75,115044.0,68.2453,68.3364,68.1359,68.1359,115044.0
2022-08-08 09:45:00,74.74,74.84,74.7,74.79,193897.0,68.1268,68.2179,68.0903,68.1724,193897.0
2022-08-08 09:50:00,74.8,74.85,74.74,74.84,102059.0,68.1815,68.227,68.1268,68.2179,102059.0
2022-08-08 09:55:00,74.84,74.97,74.83,74.88,58908.0,68.2179,68.3364,68.2088,68.2544,58908.0
2022-08-08 10:00:00,74.88,74.96,74.8,74.85,104242.0,68.2544,68.3273,68.1815,68.227,104242.0
2022-08-08 10:05:00,74.87,74.91,74.79,74.84,102476.0,68.2453,68.2817,68.1724,68.2179,102476.0
2022-08-08 10:10:00,74.84,74.91,74.82,74.9,96987.0,68.2179,68.2817,68.1997,68.2726,96987.0
2022-08-08 10:15:00,74.9,74.97,74.84,74.85,113530.0,68.2726,68.3364,68.2179,68.227,113530.0
2022-08-08 10:20:00,74.86,74.9,74.73,74.82,63074.0,68.2362,68.2726,68.1177,68.1997,63074.0
2022-08-08 10:25:00,74.83,74.97,74.8,74.93,114537.0,68.2088,68.3364,68.1815,68.3,114537.0
2022-08-08 10:30:00,74.93,74.94,74.81,74.85,92008.0,68.3,68.3091,68.1906,68.227,92008.0
2022-08-08 10:35:00,74.85,74.88,74.79,74.84,74797.0,68.227,68.2544,68.1724,68.2179,74797.0
2022-08-08 10:40:00,74.84,74.88,74.81,74.83,58636.0,68.2179,68.2544,68.1906,68.2088,58636.0
2022-08-08 10:45:00,74.83,74.93,74.83,74.9,80876.0,68.2088,68.3,68.2088,68.2726,80876.0
2022-08-08 10:50:00,74.89,74.93,74.84,74.86,77672.0,68.2635,68.3,68.2179,68.2362,77672.0
2022-08-08 10:55:00,74.86,74.86,74.8,74.8,112161.0,68.2362,68.2362,68.1815,68.1815,112161.0
2022-08-08 11:00:00,74.8,74.88,74.78,74.83,125470.0,68.1815,68.2544,68.1632,68.2088,125470.0
2022-08-08 11:05:00,74.83,74.85,74.79,74.8,75773.0,68.2088,68.227,68.1724,68.1815,75773.0
2022-08-08 11:10:00,74.8,74.81,74.73,74.75,75897.0,68.1815,68.1906,68.1177,68.1359,75897.0
2022-08-08 11:15:00,74.74,74.84,74.74,74.78,135566.0,68.1268,68.2179,68.1268,68.1632,135566.0
2022-08-08 11:20:00,74.77,74.78,74.69,74.69,64358.0,68.1541,68.1632,68.0812,68.0812,64358.0
2022-08-08 11:25:00,74.69,74.71,74.67,74.69,69542.0,68.0812,68.0994,68.063,68.0812,69542.0
2022-08-08 11:30:00,74.69,74.7,74.65,74.68,41497.0,68.0812,68.0903,68.0447,68.0721,41497.0
2022-08-08 11:35:00,74.67,74.68,74.56,74.58,91731.0,68.063,68.0721,67.9627,67.9809,91731.0
2022-08-08 11:40:00,74.59,74.59,74.5,74.54,143921.0,67.9901,67.9901,67.908,67.9445,143921.0
2022-08-08 11:45:00,74.54,74.6,74.52,74.55,74469.0,67.9445,67.9992,67.9262,67.9536,74469.0
2022-08-08 11:50:00,74.55,74.58,74.53,74.56,43227.0,67.9536,67.9809,67.9354,67.9627,43227.0
2022-08-08 11:55:00,74.55,74.57,74.52,74.52,23658.0,67.9536,67.9718,67.9262,67.9262,23658.0
2022-08-08 12:00:00,74.52,74.54,74.45,74.45,60765.0,67.9262,67.9445,67.8624,67.8624,60765.0
2022-08-08 12:05:00,74.46,74.55,74.43,74.45,117635.0,67.8716,67.9536,67.8442,67.8624,117635.0
2022-08-08 12:10:00,74.44,74.46,74.32,74.39,67576.0,67.8533,67.8716,67.7439,67.8077,67576.0
2022-08-08 12:15:00,74.39,74.41,74.24,74.31,141507.0,67.8077,67.826,67.671,67.7348,141507.0
2022-08-08 12:20:00,74.3,74.36,74.26,74.26,34709.0,67.7257,67.7804,67.6893,67.6893,34709.0
2022-08-08 12:25:00,74.27,74.29,74.23,74.25,27905.0,67.6984,67.7166,67.6619,67.6801,27905.0
2022-08-08 12:30:00,74.24,74.26,74.19,74.24,42169.0,67.671,67.6893,67.6254,67.671,42169.0
2022-08-08 12:35:00,74.23,74.24,74.16,74.2,51722.0,67.6619,67.671,67.5981,67.6346,51722.0
2022-08-08 12:40:00,74.2,74.22,74.16,74.21,34439.0,67.6346,67.6528,67.5981,67.6437,34439.0
2022-08-08 12:45:00,74.22,74.24,74.18,74.19,26112.0,67.6528,67.671,67.6163,67.6254,26112.0
2022-08-08 12:50:00,74.19,74.21,74.16,74.2,30865.0,67.6254,67.6437,67.5981,67.6346,30865.0
2022-08-08 12:55:00,74.2,74.22,74.13,74.16,31330.0,67.6346,67.6528,67.5708,67.5981,31330.0
2022-08-08 13:00:00,74.16,74.2,74.11,74.19,69396.0,67.5981,67.6346,67.5525,67.6254,69396.0
2022-08-08 13:05:00,74.19,74.23,74.15,74.21,53187.0,67.6254,67.6619,67.589,67.6437,53187.0
2022-08-08 13:10:00,74.21,74.24,74.19,74.24,73938.0,67.6437,67.671,67.6254,67.671,73938.0
2022-08-08 13:15:00,74.24,74.3,74.23,74.3,127739.0,67.671,67.7257,67.6619,67.7257,127739.0
2022-08-08 13:20:00,74.3,74.33,74.25,74.27,84362.0,67.7257,67.7531,67.6801,67.6984,84362.0
2022-08-08 13:25:00,74.28,74.32,74.18,74.18,107154.0,67.7075,67.7439,67.6163,67.6163,107154.0
2022-08-08 13:30:00,74.18,74.21,74.16,74.19,51448.0,67.6163,67.6437,67.5981,67.6254,51448.0
2022-08-08 13:35:00,74.18,74.19,74.15,74.18,70161.0,67.6163,67.6254,67.589,67.6163,70161.0
2022-08-08 13:40:00,74.17,74.21,74.16,74.17,41677.0,67.6072,67.6437,67.5981,67.6072,41677.0
2022-08-08 13:45:00,74.18,74.24,74.18,74.24,19961.0,67.6163,67.671,67.6163,67.671,19961.0
2022-08-08 13:50:00,74.24,74.3,74.21,74.25,47943.0,67.671,67.7257,67.6437,67.6801,47943.0
2022-08-08 13:55:00,74.25,74.28,74.22,74.26,74568.0,67.6801,67.7075,67.6528,67.6893,74568.0
2022-08-08 14:00:00,74.26,74.28,74.17,74.17,37969.0,67.6893,67.7075,67.6072,67.6072,37969.0
2022-08-08 14:05:00,74.17,74.24,74.14,74.17,43004.0,67.6072,67.671,67.5799,67.6072,43004.0
2022-08-08 14:10:00,74.17,74.18,74.04,74.04,106812.0,67.6072,67.6163,67.4887,67.4887,106812.0
2022-08-08 14:15:00,74.05,74.06,73.99,74.04,135480.0,67.4978,67.5069,67.4431,67.4887,135480.0
2022-08-08 14:20:00,74.05,74.07,74.01,74.04,93795.0,67.4978,67.5161,67.4614,67.4887,93795.0
2022-08-08 14:25:00,74.03,74.07,74.01,74.05,166806.0,67.4796,67.5161,67.4614,67.4978,166806.0
2022-08-08 14:30:00,74.05,74.09,74.03,74.07,72121.0,67.4978,67.5343,67.4796,67.5161,72121.0
2022-08-08 14:35:00,74.08,74.13,74.02,74.13,36289.0,67.5252,67.5708,67.4705,67.5708,36289.0
2022-08-08 14:40:00,74.12,74.15,74.07,74.11,54233.0,67.5616,67.589,67.5161,67.5525,54233.0
2022-08-08 14:45:00,74.1,74.12,74.08,74.09,204130.0,67.5434,67.5616,67.5252,67.5343,204130.0
2022-08-08 14:50:00,74.09,74.11,74.05,74.08,41281.0,67.5343,67.5525,67.4978,67.5252,41281.0
2022-08-08 14:55:00,74.08,74.18,74.07,74.15,70439.0,67.5252,67.6163,67.5161,67.589,70439.0
2022-08-08 15:00:00,74.15,74.25,74.15,74.23,58595.0,67.589,67.6801,67.589,67.6619,58595.0
2022-08-08 15:05:00,74.23,74.25,74.19,74.22,49369.0,67.6619,67.6801,67.6254,67.6528,49369.0
2022-08-08 15:10:00,74.23,74.23,74.18,74.2,69555.0,67.6619,67.6619,67.6163,67.6346,69555.0
2022-08-08 15:15:00,74.2,74.2,74.14,74.16,58423.0,67.6346,67.6346,67.5799,67.5981,58423.0
2022-08-08 15:20:00,74.16,74.21,74.15,74.2,48973.0,67.5981,67.6437,67.589,67.6346,48973.0
2022-08-08 15:25:00,74.2,74.23,74.18,74.2,113978.0,67.6346,67.6619,67.6163,67.6346,113978.0
2022-08-08 15:30:00,74.2,74.27,74.17,74.27,124906.0,67.6346,67.6984,67.6072,67.6984,124906.0
2022-08-08 15:35:00,74.27,74.33,74.24,74.25,170527.0,67.6984,67.7531,67.671,67.6801,170527.0
2022-08-08 15:40:00,74.25,74.33,74.24,74.33,68213.0,67.6801,67.7531,67.671,67.7531,68213.0
2022-08-08 15:45:00,74.33,74.34,74.26,74.27,137322.0,67.7531,67.7622,67.6893,67.6984,137322.0
2022-08-08 15:50:00,74.27,74.34,74.25,74.34,174101.0,67.6984,67.7622,67.6801,67.7622,174101.0
2022-08-08 15:55:00,74.34,74.38,74.32,74.34,385389.0,67.7622,67.7986,67.7439,67.7622,385389.0
2022-08-09 09:30:00,74.57,74.81,74.52,74.76,344057.0,67.9718,68.1906,67.9262,68.145,344057.0
2022-08-09 09:35:00,74.77,74.86,74.68,74.75,106777.0,68.1541,68.2362,68.0721,68.1359,106777.0
2022-08-09 09:40:00,74.75,74.83,74.67,74.72,243130.0,68.1359,68.2088,68.063,68.1085,243130.0
2022-08-09 09:45:00,74.72,74.86,74.69,74.75,267351.0,68.1085,68.2362,68.0812,68.1359,267351.0
2022-08-09 09:50:00,74.75,74.86,74.74,74.81,177069.0,68.1359,68.2362,68.1268,68.1906,177069.0
2022-08-09 09:55:00,74.79,75.04,74.78,75.04,110176.0,68.1724,68.4002,68.1632,68.4002,110176.0
2022-08-09 10:00:00,75.04,75.13,74.94,74.95,192222.0,68.4002,68.4823,68.3091,68.3182,192222.0
2022-08-09 10:05:00,74.95,75.01,74.88,74.94,83867.0,68.3182,68.3729,68.2544,68.3091,83867.0
2022-08-09 10:10:00,74.95,75.02,74.88,74.94,83746.0,68.3182,68.382,68.2544,68.3091,83746.0
2022-08-09 10:15:00,74.95,74.99,74.76,74.81,69434.0,68.3182,68.3547,68.145,68.1906,69434.0
2022-08-09 10:20:00,74.81,74.96,74.81,74.94,69710.0,68.1906,68.3273,68.1906,68.3091,69710.0
2022-08-09 10:25:00,74.93,75.06,74.93,75.04,120096.0,68.3,68.4185,68.3,68.4002,120096.0
2022-08-09 10:30:00,75.04,75.05,74.97,75.0,109429.0,68.4002,68.4093,68.3364,68.3638,109429.0
2022-08-09 10:35:00,74.99,75.06,74.98,75.02,34220.0,68.3547,68.4185,68.3455,68.382,34220.0
2022-08-09 10:40:00,75.04,75.07,75.0,75.0,52767.0,68.4002,68.4276,68.3638,68.3638,52767.0
2022-08-09 10:45:00,74.99,75.03,74.89,74.92,233322.0,68.3547,68.3911,68.2635,68.2909,233322.0
2022-08-09 10:50:00,74.93,74.94,74.87,74.93,130034.0,68.3,68.3091,68.2453,68.3,130034.0
2022-08-09 10:55:00,74.93,74.96,74.86,74.92,126565.0,68.3,68.3273,68.2362,68.2909,126565.0
2022-08-09 11:00:00,74.92,74.97,74.91,74.96,64120.0,68.2909,68.3364,68.2817,68.3273,64120.0
2022-08-09 11:05:00,74.96,75.02,74.96,74.97,43948.0,68.3273,68.382,68.3273,68.3364,43948.0
2022-08-09 11:10:00,74.97,75.03,74.96,75.03,31693.0,68.3364,68.3911,68.3273,68.3911,31693.0
2022-08-09 11:15:00,75.04,75.11,75.02,75.09,174900.0,68.4002,68.464,68.382,68.4458,174900.0
2022-08-09 11:20:00,75.09,75.1,75.05,75.07,27761.0,68.4458,68.4549,68.4093,68.4276,27761.0
2022-08-09 11:25:00,75.07,75.12,75.07,75.09,75647.0,68.4276,68.4732,68.4276,68.4458,75647.0
2022-08-09 11:30:00,75.1,75.13,75.08,75.09,76438.0,68.4549,68.4823,68.4367,68.4458,76438.0
2022-08-09 11:35:00,75.09,75.1,75.03,75.03,30006.0,68.4458,68.4549,68.3911,68.3911,30006.0
2022-08-09 11:40:00,75.04,75.09,75.04,75.09,56040.0,68.4002,68.4458,68.4002,68.4458,56040.0
2022-08-09 11:45:00,75.09,75.14,75.07,75.11,56401.0,68.4458,68.4914,68.4276,68.464,56401.0
2022-08-09 11:50:00,75.1,75.2,75.09,75.2,36080.0,68.4549,68.5461,68.4458,68.5461,36080.0
2022-08-09 11:55:00,75.2,75.2,75.12,75.13,121064.0,68.5461,68.5461,68.4732,68.4823,121064.0
2022-08-09 12:00:00,75.12,75.15,75.11,75.13,42815.0,68.4732,68.5005,68.464,68.4823,42815.0
2022-08-09 12:05:00,75.13,75.21,75.12,75.2,61922.0,68.4823,68.5552,68.4732,68.5461,61922.0
2022-08-09 12:10:00,75.2,75.2,75.16,75.18,36015.0,68.5461,68.5461,68.5096,68.5278,36015.0
2022-08-09 12:15:00,75.18,75.2,75.17,75.19,22297.0,68.5278,68.5461,68.5187,68.537,22297.0
2022-08-09 12:20:00,75.18,75.18,75.08,75.1,38804.0,68.5278,68.5278,68.4367,68.4549,38804.0
2022-08-09 12:25:00,75.11,75.15,75.11,75.12,33757.0,68.464,68.5005,68.464,68.4732,33757.0
2022-08-09 12:30:00,75.12,75.14,75.09,75.13,29512.0,68.4732,68.4914,68.4458,68.4823,29512.0
2022-08-09 12:35:00,75.13,75.14,75.09,75.14,69367.0,68.4823,68.4914,68.4458,68.4914,69367.0
2022-08-09 12:40:00,75.13,75.14,75.09,75.11,95578.0,68.4823,68.4914,68.4458,68.464,95578.0
2022-08-09 12:45:00,75.11,75.15,75.1,75.14,45684.0,68.464,68.5005,68.4549,68.4914,45684.0
2022-08-09 12:50:00,75.15,75.2,75.15,75.18,27383.0,68.5005,68.5461,68.5005,68.5278,27383.0
2022-08-09 12:55:00,75.18,75.2,75.17,75.2,39628.0,68.5278,68.5461,68.5187,68.5461,39628.0
2022-08-09 13:00:00,75.2,75.2,75.14,75.16,44713.0,68.5461,68.5461,68.4914,68.5096,44713.0
2022-08-09 13:05:00,75.15,75.19,75.13,75.16,42965.0,68.5005,68.537,68.4823,68.5096,42965.0
2022-08-09 13:10:00,75.16,75.2,75.13,75.19,30427.0,68.5096,68.5461,68.4823,68.537,30427.0
2022-08-09 13:15:00,75.19,75.22,75.17,75.18,35178.0,68.537,68.5643,68.5187,68.5278,35178.0
2022-08-09 13:20:00,75.18,75.2,75.14,75.14,33330.0,68.5278,68.5461,68.4914,68.4914,33330.0
2022-08-09 13:25:00,75.14,75.15,75.1,75.11,21524.0,68.4914,68.5005,68.4549,68.464,21524.0
2022-08-09 13:30:00,75.11,75.14,75.07,75.09,98038.0,68.464,68.4914,68.4276,68.4458,98038.0
2022-08-09 13:35:00,75.1,75.16,75.06,75.15,41583.0,68.4549,68.5096,68.4185,68.5005,41583.0
2022-08-09 13:40:00,75.15,75.26,75.15,75.25,92773.0,68.5005,68.6008,68.5005,68.5917,92773.0
2022-08-09 13:45:00,75.25,75.31,75.23,75.3,65468.0,68.5917,68.6463,68.5734,68.6372,65468.0
2022-08-09 13:50:00,75.3,75.31,75.22,75.23,52161.0,68.6372,68.6463,68.5643,68.5734,52161.0
2022-08-09 13:55:00,75.22,75.27,75.22,75.25,73505.0,68.5643,68.6099,68.5643,68.5917,73505.0
2022-08-09 14:00:00,75.24,75.27,75.22,75.26,56521.0,68.5825,68.6099,68.5643,68.6008,56521.0
2022-08-09 14:05:00,75.26,75.27,75.21,75.22,50105.0,68.6008,68.6099,68.5552,68.5643,50105.0
2022-08-09 14:10:00,75.22,75.24,75.16,75.17,78398.0,68.5643,68.5825,68.5096,68.5187,78398.0
2022-08-09 14:15:00,75.17,75.18,75.13,75.15,60899.0,68.5187,68.5278,68.4823,68.5005,60899.0
2022-08-09 14:20:00,75.14,75.17,75.12,75.14,54660.0,68.4914,68.5187,68.4732,68.4914,54660.0
2022-08-09 14:25:00,75.14,75.14,75.09,75.1,56112.0,68.4914,68.4914,68.4458,68.4549,56112.0
2022-08-09 14:30:00,75.1,75.1,75.05,75.07,71267.0,68.4549,68.4549,68.4093,68.4276,71267.0
2022-08-09 14:35:00,75.07,75.12,75.05,75.12,71185.0,68.4276,68.4732,68.4093,68.4732,71185.0
2022-08-09 14:40:00,75.12,75.14,75.1,75.1,39573.0,68.4732,68.4914,68.4549,68.4549,39573.0
2022-08-09 14:45:00,75.09,75.16,75.09,75.15,49931.0,68.4458,68.5096,68.4458,68.5005,49931.0
2022-08-09 14:50:00,75.15,75.21,75.14,75.18,67114.0,68.5005,68.5552,68.4914,68.5278,67114.0
2022-08-09 14:55:00,75.17,75.22,75.17,75.2,38619.0,68.5187,68.5643,68.5187,68.5461,38619.0
2022-08-09 15:00:00,75.21,75.22,75.17,75.17,39168.0,68.5552,68.5643,68.5187,68.5187,39168.0
2022-08-09 15:05:00,75.17,75.23,75.16,75.22,52515.0,68.5187,68.5734,68.5096,68.5643,52515.0
2022-08-09 15:10:00,75.22,75.22,75.18,75.2,74217.0,68.5643,68.5643,68.5278,68.5461,74217.0
2022-08-09 15:15:00,75.2,75.23,75.17,75.22,62399.0,68.5461,68.5734,68.5187,68.5643,62399.0
2022-08-09 15:20:00,75.23,75.25,75.22,75.24,110584.0,68.5734,68.5917,68.5643,68.5825,110584.0
2022-08-09 15:25:00,75.24,75.29,75.23,75.27,76891.0,68.5825,68.6281,68.5734,68.6099,76891.0
2022-08-09 15:30:00,75.27,75.3,75.24,75.26,61410.0,68.6099,68.6372,68.5825,68.6008,61410.0
2022-08-09 15:35:00,75.27,75.28,75.21,75.22,102728.0,68.6099,68.619,68.5552,68.5643,102728.0
2022-08-09 15:40:00,75.22,75.25,75.16,75.19,140170.0,68.5643,68.5917,68.5096,68.537,140170.0
2022-08-09 15:45:00,75.19,75.2,75.1,75.14,170801.0,68.537,68.5461,68.4549,68.4914,170801.0
2022-08-09 15:50:00,75.14,75.23,75.13,75.19,361910.0,68.4914,68.5734,68.4823,68.537,361910.0
2022-08-09 15:55:00,75.19,75.2,75.1,75.17,642552.0,68.537,68.5461,68.4549,68.5187,642552.0
2022-08-10 09:30:00,75.55,75.67,75.42,75.56,371348.0,68.8651,68.9745,68.7466,68.8742,371348.0
2022-08-10 09:35:00,75.56,75.62,75.44,75.45,226354.0,68.8742,68.9289,68.7648,68.774,226354.0
2022-08-10 09:40:00,75.46,75.6,75.41,75.5,184701.0,68.7831,68.9107,68.7375,68.8195,184701.0
2022-08-10 09:45:00,75.5,75.55,75.35,75.4,323206.0,68.8195,68.8651,68.6828,68.7284,323206.0
2022-08-10 09:50:00,75.4,75.52,75.36,75.47,273117.0,68.7284,68.8378,68.6919,68.7922,273117.0
2022-08-10 09:55:00,75.47,75.56,75.44,75.48,142075.0,68.7922,68.8742,68.7648,68.8013,142075.0
2022-08-10 10:00:00,75.48,75.53,75.42,75.47,98680.0,68.8013,68.8469,68.7466,68.7922,98680.0
2022-08-10 10:05:00,75.48,75.49,75.38,75.47,51499.0,68.8013,68.8104,68.7101,68.7922,51499.0
2022-08-10 10:10:00,75.48,75.55,75.44,75.5,55026.0,68.8013,68.8651,68.7648,68.8195,55026.0
2022-08-10 10:15:00,75.51,75.58,75.48,75.57,125927.0,68.8286,68.8925,68.8013,68.8833,125927.0
2022-08-10 10:20:00,75.58,75.6,75.48,75.56,98434.0,68.8925,68.9107,68.8013,68.8742,98434.0
2022-08-10 10:25:00,75.56,75.6,75.53,75.56,38811.0,68.8742,68.9107,68.8469,68.8742,38811.0
2022-08-10 10:30:00,75.56,75.6,75.55,75.58,87531.0,68.8742,68.9107,68.8651,68.8925,87531.0
2022-08-10 10:35:00,75.58,75.6,75.52,75.56,73631.0,68.8925,68.9107,68.8378,68.8742,73631.0
2022-08-10 10:40:00,75.56,75.63,75.56,75.59,43686.0,68.8742,68.938,68.8742,68.9016,43686.0
2022-08-10 10:45:00,75.58,75.61,75.52,75.52,50218.0,68.8925,68.9198,68.8378,68.8378,50218.0
2022-08-10 10:50:00,75.52,75.54,75.45,75.48,42319.0,68.8378,68.856,68.774,68.8013,42319.0
2022-08-10 10:55:00,75.48,75.55,75.46,75.48,70049.0,68.8013,68.8651,68.7831,68.8013,70049.0
2022-08-10 11:00:00,75.47,75.57,75.47,75.5,187850.0,68.7922,68.8833,68.7922,68.8195,187850.0
2022-08-10 11:05:00,75.49,75.54,75.47,75.53,118511.0,68.8104,68.856,68.7922,68.8469,118511.0
2022-08-10 11:10:00,75.53,75.54,75.37,75.42,40337.0,68.8469,68.856,68.701,68.7466,40337.0
2022-08-10 11:15:00,75.41,75.47,75.41,75.42,90581.0,68.7375,68.7922,68.7375,68.7466,90581.0
2022-08-10 11:20:00,75.42,75.48,75.42,75.47,88959.0,68.7466,68.8013,68.7466,68.7922,88959.0
2022-08-10 11:25:00,75.46,75.49,75.38,75.39,69340.0,68.7831,68.8104,68.7101,68.7193,69340.0
2022-08-10 11:30:00,75.39,75.43,75.38,75.4,44097.0,68.7193,68.7557,68.7101,68.7284,44097.0
2022-08-10 11:35:00,75.4,75.4,75.31,75.35,63076.0,68.7284,68.7284,68.6463,68.6828,63076.0
2022-08-10 11:40:00,75.36,75.38,75.32,75.35,50214.0,68.6919,68.7101,68.6555,68.6828,50214.0
2022-08-10 11:45:00,75.35,75.35,75.23,75.27,54044.0,68.6828,68.6828,68.5734,68.6099,54044.0
2022-08-10 11:50:00,75.26,75.26,75.14,75.16,57890.0,68.6008,68.6008,68.4914,68.5096,57890.0
2022-08-10 11:55:00,75.16,75.19,75.15,75.16,48031.0,68.5096,68.537,68.5005,68.5096,48031.0
2022-08-10 12:00:00,75.15,75.15,75.12,75.13,47255.0,68.5005,68.5005,68.4732,68.4823,47255.0
2022-08-10 12:05:00,75.12,75.15,75.04,75.05,62032.0,68.4732,68.5005,68.4002,68.4093,62032.0
2022-08-10 12:10:00,75.06,75.07,75.01,75.03,99274.0,68.4185,68.4276,68.3729,68.3911,99274.0
2022-08-10 12:15:00,75.04,75.04,74.95,74.98,131296.0,68.4002,68.4002,68.3182,68.3455,131296.0
2022-08-10 12:20:00,74.98,75.06,74.98,75.02,27433.0,68.3455,68.4185,68.3455,68.382,27433.0
2022-08-10 12:25:00,75.02,75.03,74.98,75.02,18967.0,68.382,68.3911,68.3455,68.382,18967.0
2022-08-10 12:30:00,75.02,75.03,74.98,75.01,55833.0,68.382,68.3911,68.3455,68.3729,55833.0
2022-08-10 12:35:00,75.01,75.03,74.99,75.01,26153.0,68.3729,68.3911,68.3547,68.3729,26153.0
2022-08-10 12:40:00,75.01,75.04,74.96,75.03,56804.0,68.3729,68.4002,68.3273,68.3911,56804.0
2022-08-10 12:45:00,75.02,75.07,75.01,75.06,31712.0,68.382,68.4276,68.3729,68.4185,31712.0
2022-08-10 12:50:00,75.06,75.08,75.04,75.05,27543.0,68.4185,68.4367,68.4002,68.4093,27543.0
2022-08-10 12:55:00,75.05,75.09,75.02,75.09,54613.0,68.4093,68.4458,68.382,68.4458,54613.0
2022-08-10 13:00:00,75.09,75.13,75.08,75.08,81506.0,68.4458,68.4823,68.4367,68.4367,81506.0
2022-08-10 13:05:00,75.08,75.16,75.08,75.15,31516.0,68.4367,68.5096,68.4367,68.5005,31516.0
2022-08-10 13:10:00,75.15,75.19,75.12,75.19,40898.0,68.5005,68.537,68.4732,68.537,40898.0
2022-08-10 13:15:00,75.18,75.21,75.15,75.2,46707.0,68.5278,68.5552,68.5005,68.5461,46707.0
2022-08-10 13:20:00,75.2,75.23,75.16,75.22,27662.0,68.5461,68.5734,68.5096,68.5643,27662.0
2022-08-10 13:25:00,75.22,75.24,75.13,75.13,126194.0,68.5643,68.5825,68.4823,68.4823,126194.0
2022-08-10 13:30:00,75.13,75.16,75.09,75.09,74386.0,68.4823,68.5096,68.4458,68.4458,74386.0
2022-08-10 13:35:00,75.09,75.17,75.08,75.16,83120.0,68.4458,68.5187,68.4367,68.5096,83120.0
2022-08-10 13:40:00,75.16,75.19,75.14,75.17,35988.0,68.5096,68.537,68.4914,68.5187,35988.0
2022-08-10 13:45:00,75.18,75.19,75.15,75.19,59703.0,68.5278,68.537,68.5005,68.537,59703.0
2022-08-10 13:50:00,75.18,75.19,75.12,75.15,44788.0,68.5278,68.537,68.4732,68.5005,44788.0
2022-08-10 13:55:00,75.15,75.17,75.12,75.14,83623.0,68.5005,68.5187,68.4732,68.4914,83623.0
2022-08-10 14:00:00,75.14,75.14,75.08,75.12,58502.0,68.4914,68.4914,68.4367,68.4732,58502.0
2022-08-10 14:05:00,75.12,75.18,75.12,75.17,79824.0,68.4732,68.5278,68.4732,68.5187,79824.0
2022-08-10 14:10:00,75.16,75.18,75.14,75.17,44316.0,68.5096,68.5278,68.4914,68.5187,44316.0
2022-08-10 14:15:00,75.18,75.21,75.16,75.2,58303.0,68.5278,68.5552,68.5096,68.5461,58303.0
2022-08-10 14:20:00,75.2,75.23,75.18,75.19,33787.0,68.5461,68.5734,68.5278,68.537,33787.0
2022-08-10 14:25:00,75.19,75.22,75.18,75.18,37420.0,68.537,68.5643,68.5278,68.5278,37420.0
2022-08-10 14:30:00,75.18,75.21,75.14,75.15,81741.0,68.5278,68.5552,68.4914,68.5005,81741.0
2022-08-10 14:35:00,75.15,75.18,75.14,75.16,42514.0,68.5005,68.5278,68.4914,68.5096,42514.0
2022-08-10 14:40:00,75.17,75.19,75.15,75.17,43578.0,68.5187,68.537,68.5005,68.5187,43578.0
2022-08-10 14:45:00,75.17,75.2,75.12,75.18,109758.0,68.5187,68.5461,68.4732,68.5278,109758.0
2022-08-10 14:50:00,75.18,75.22,75.17,75.2,31862.0,68.5278,68.5643,68.5187,68.5461,31862.0
2022-08-10 14:55:00,75.2,75.21,75.14,75.15,59291.0,68.5461,68.5552,68.4914,68.5005,59291.0
2022-08-10 15:00:00,75.15,75.22,75.15,75.21,57085.0,68.5005,68.5643,68.5005,68.5552,57085.0
2022-08-10 15:05:00,75.21,75.22,75.17,75.21,34791.0,68.5552,68.5643,68.5187,68.5552,34791.0
2022-08-10 15:10:00,75.21,75.26,75.19,75.23,67942.0,68.5552,68.6008,68.537,68.5734,67942.0
2022-08-10 15:15:00,75.23,75.27,75.23,75.25,67648.0,68.5734,68.6099,68.5734,68.5917,67648.0
2022-08-10 15:20:00,75.25,75.31,75.24,75.26,92953.0,68.5917,68.6463,68.5825,68.6008,92953.0
2022-08-10 15:25:00,75.27,75.3,75.26,75.27,55680.0,68.6099,68.6372,68.6008,68.6099,55680.0
2022-08-10 15:30:00,75.26,75.31,75.23,75.3,57751.0,68.6008,68.6463,68.5734,68.6372,57751.0
2022-08-10 15:35:00,75.31,75.38,75.29,75.37,102109.0,68.6463,68.7101,68.6281,68.701,102109.0
2022-08-10 15:40:00,75.38,75.47,75.37,75.45,83942.0,68.7101,68.7922,68.701,68.774,83942.0
2022-08-10 15:45:00,75.46,75.48,75.43,75.45,132768.0,68.7831,68.8013,68.7557,68.774,132768.0
2022-08-10 15:50:00,75.46,75.49,75.39,75.48,226961.0,68.7831,68.8104,68.7193,68.8013,226961.0
2022-08-10 15:55:00,75.48,75.55,75.46,75.51,352959.0,68.8013,68.8651,68.7831,68.8286,352959.0
2022-08-11 09:30:00,75.61,75.66,75.27,75.53,259103.0,68.9198,68.9654,68.6099,68.8469,259103.0
2022-08-11 09:35:00,75.54,75.61,75.51,75.52,187824.0,68.856,68.9198,68.8286,68.8378,187824.0
2022-08-11 09:40:00,75.52,75.68,75.42,75.68,194149.0,68.8378,68.9836,68.7466,68.9836,194149.0
2022-08-11 09:45:00,75.68,75.69,75.6,75.64,109637.0,68.9836,68.9927,68.9107,68.9471,109637.0
2022-08-11 09:50:00,75.65,75.81,75.63,75.74,106990.0,68.9563,69.1021,68.938,69.0383,106990.0
2022-08-11 09:55:00,75.75,75.82,75.7,75.81,49981.0,69.0474,69.1112,69.0018,69.1021,49981.0
2022-08-11 10:00:00,75.82,75.97,75.8,75.97,89397.0,69.1112,69.2479,69.093,69.2479,89397.0
2022-08-11 10:05:00,75.97,76.09,75.97,75.99,106738.0,69.2479,69.3573,69.2479,69.2662,106738.0
2022-08-11 10:10:00,75.98,76.0,75.91,75.93,89099.0,69.2571,69.2753,69.1933,69.2115,89099.0
2022-08-11 10:15:00,75.94,75.98,75.88,75.92,129519.0,69.2206,69.2571,69.1659,69.2024,129519.0
2022-08-11 10:20:00,75.92,76.02,75.89,75.99,74573.0,69.2024,69.2935,69.175,69.2662,74573.0
2022-08-11 10:25:00,75.98,76.02,75.95,75.98,76227.0,69.2571,69.2935,69.2297,69.2571,76227.0
2022-08-11 10:30:00,75.98,76.06,75.96,76.04,168520.0,69.2571,69.33,69.2388,69.3118,168520.0
2022-08-11 10:35:00,76.04,76.15,76.04,76.08,91056.0,69.3118,69.412,69.3118,69.3482,91056.0
2022-08-11 10:40:00,76.08,76.13,76.06,76.1,66855.0,69.3482,69.3938,69.33,69.3664,66855.0
2022-08-11 10:45:00,76.1,76.14,76.09,76.13,43347.0,69.3664,69.4029,69.3573,69.3938,43347.0
2022-08-11 10:50:00,76.13,76.19,76.13,76.18,67647.0,69.3938,69.4485,69.3938,69.4394,67647.0
2022-08-11 10:55:00,76.18,76.2,76.05,76.08,77032.0,69.4394,69.4576,69.3209,69.3482,77032.0
2022-08-11 11:00:00,76.08,76.08,76.01,76.05,73585.0,69.3482,69.3482,69.2844,69.3209,73585.0
2022-08-11 11:05:00,76.05,76.15,76.05,76.11,116291.0,69.3209,69.412,69.3209,69.3756,116291.0
2022-08-11 11:10:00,76.1,76.13,76.03,76.05,92296.0,69.3664,69.3938,69.3026,69.3209,92296.0
2022-08-11 11:15:00,76.05,76.12,76.04,76.11,85744.0,69.3209,69.3847,69.3118,69.3756,85744.0
2022-08-11 11:20:00,76.11,76.23,76.08,76.22,114240.0,69.3756,69.4849,69.3482,69.4758,114240.0
2022-08-11 11:25:00,76.22,76.22,76.1,76.11,61470.0,69.4758,69.4758,69.3664,69.3756,61470.0
2022-08-11 11:30:00,76.11,76.13,76.02,76.03,44028.0,69.3756,69.3938,69.2935,69.3026,44028.0
2022-08-11 11:35:00,76.03,76.07,75.94,76.05,80590.0,69.3026,69.3391,69.2206,69.3209,80590.0
2022-08-11 11:40:00,76.05,76.05,75.99,76.02,28742.0,69.3209,69.3209,69.2662,69.2935,28742.0
2022-08-11 11:45:00,76.01,76.14,76.01,76.14,64335.0,69.2844,69.4029,69.2844,69.4029,64335.0
2022-08-11 11:50:00,76.13,76.19,76.09,76.17,126608.0,69.3938,69.4485,69.3573,69.4302,126608.0
2022-08-11 11:55:00,76.17,76.2,76.14,76.16,112530.0,69.4302,69.4576,69.4029,69.4211,112530.0
2022-08-11 12:00:00,76.16,76.17,76.08,76.09,31344.0,69.4211,69.4302,69.3482,69.3573,31344.0
2022-08-11 12:05:00,76.09,76.16,76.06,76.14,49132.0,69.3573,69.4211,69.33,69.4029,49132.0
2022-08-11 12:10:00,76.13,76.19,76.12,76.17,101945.0,69.3938,69.4485,69.3847,69.4302,101945.0
2022-08-11 12:15:00,76.17,76.25,76.16,76.2,50306.0,69.4302,69.5032,69.4211,69.4576,50306.0
2022-08-11 12:20:00,76.2,76.21,76.14,76.14,46592.0,69.4576,69.4667,69.4029,69.4029,46592.0
2022-08-11 12:25:00,76.14,76.14,76.07,76.12,71227.0,69.4029,69.4029,69.3391,69.3847,71227.0
2022-08-11 12:30:00,76.12,76.17,76.1,76.16,51303.0,69.3847,69.4302,69.3664,69.4211,51303.0
2022-08-11 12:35:00,76.15,76.19,76.1,76.12,45680.0,69.412,69.4485,69.3664,69.3847,45680.0
2022-08-11 12:40:00,76.11,76.13,76.06,76.1,99862.0,69.3756,69.3938,69.33,69.3664,99862.0
2022-08-11 12:45:00,76.11,76.13,76.06,76.07,43547.0,69.3756,69.3938,69.33,69.3391,43547.0
2022-08-11 12:50:00,76.06,76.06,76.01,76.03,41566.0,69.33,69.33,69.2844,69.3026,41566.0
2022-08-11 12:55:00,76.03,76.06,76.02,76.05,54980.0,69.3026,69.33,69.2935,69.3209,54980.0
2022-08-11 13:00:00,76.05,76.07,75.99,76.06,93734.0,69.3209,69.3391,69.2662,69.33,93734.0
2022-08-11 13:05:00,76.06,76.08,76.0,76.05,38953.0,69.33,69.3482,69.2753,69.3209,38953.0
2022-08-11 13:10:00,76.05,76.08,76.03,76.05,69657.0,69.3209,69.3482,69.3026,69.3209,69657.0
2022-08-11 13:15:00,76.05,76.08,76.03,76.05,39439.0,69.3209,69.3482,69.3026,69.3209,39439.0
2022-08-11 13:20:00,76.04,76.08,76.01,76.06,70271.0,69.3118,69.3482,69.2844,69.33,70271.0
2022-08-11 13:25:00,76.06,76.08,76.03,76.05,38018.0,69.33,69.3482,69.3026,69.3209,38018.0
2022-08-11 13:30:00,76.04,76.05,75.97,75.98,54982.0,69.3118,69.3209,69.2479,69.2571,54982.0
2022-08-11 13:35:00,75.98,76.04,75.97,75.99,58540.0,69.2571,69.3118,69.2479,69.2662,58540.0
2022-08-11 13:40:00,75.98,76.01,75.94,75.96,32223.0,69.2571,69.2844,69.2206,69.2388,32223.0
2022-08-11 13:45:00,75.96,75.98,75.92,75.94,98293.0,69.2388,69.2571,69.2024,69.2206,98293.0
2022-08-11 13:50:00,75.93,75.94,75.87,75.93,85779.0,69.2115,69.2206,69.1568,69.2115,85779.0
2022-08-11 13:55:00,75.94,76.01,75.93,76.01,72084.0,69.2206,69.2844,69.2115,69.2844,72084.0
2022-08-11 14:00:00,76.0,76.01,75.94,75.95,93025.0,69.2753,69.2844,69.2206,69.2297,93025.0
2022-08-11 14:05:00,75.94,75.95,75.86,75.87,49230.0,69.2206,69.2297,69.1477,69.1568,49230.0
2022-08-11 14:10:00,75.87,75.87,75.77,75.77,38743.0,69.1568,69.1568,69.0656,69.0656,38743.0
2022-08-11 14:15:00,75.78,75.84,75.75,75.81,59355.0,69.0748,69.1294,69.0474,69.1021,59355.0
2022-08-11 14:20:00,75.8,75.81,75.75,75.78,39776.0,69.093,69.1021,69.0474,69.0748,39776.0
2022-08-11 14:25:00,75.78,75.79,75.75,75.78,49014.0,69.0748,69.0839,69.0474,69.0748,49014.0
2022-08-11 14:30:00,75.78,75.8,75.69,75.73,97801.0,69.0748,69.093,68.9927,69.0292,97801.0
2022-08-11 14:35:00,75.73,75.74,75.68,75.7,60423.0,69.0292,69.0383,68.9836,69.0018,60423.0
2022-08-11 14:40:00,75.69,75.71,75.64,75.65,177626.0,68.9927,69.011,68.9471,68.9563,177626.0
2022-08-11 14:45:00,75.65,75.71,75.64,75.67,35550.0,68.9563,69.011,68.9471,68.9745,35550.0
2022-08-11 14:50:00,75.66,75.68,75.64,75.65,61114.0,68.9654,68.9836,68.9471,68.9563,61114.0
2022-08-11 14:55:00,75.65,75.69,75.64,75.65,93123.0,68.9563,68.9927,68.9471,68.9563,93123.0
2022-08-11 15:00:00,75.64,75.66,75.59,75.63,85073.0,68.9471,68.9654,68.9016,68.938,85073.0
2022-08-11 15:05:00,75.63,75.63,75.56,75.59,39588.0,68.938,68.938,68.8742,68.9016,39588.0
2022-08-11 15:10:00,75.59,75.64,75.51,75.57,65983.0,68.9016,68.9471,68.8286,68.8833,65983.0
2022-08-11 15:15:00,75.56,75.6,75.53,75.59,71316.0,68.8742,68.9107,68.8469,68.9016,71316.0
2022-08-11 15:20:00,75.59,75.62,75.56,75.56,119987.0,68.9016,68.9289,68.8742,68.8742,119987.0
2022-08-11 15:25:00,75.56,75.6,75.54,75.55,51517.0,68.8742,68.9107,68.856,68.8651,51517.0
2022-08-11 15:30:00,75.55,75.65,75.54,75.64,81015.0,68.8651,68.9563,68.856,68.9471,81015.0
2022-08-11 15:35:00,75.64,75.64,75.54,75.56,123353.0,68.9471,68.9471,68.856,68.8742,123353.0
2022-08-11 15:40:00,75.56,75.59,75.51,75.51,109939.0,68.8742,68.9016,68.8286,68.8286,109939.0
2022-08-11 15:45:00,75.52,75.53,75.42,75.47,278090.0,68.8378,68.8469,68.7466,68.7922,278090.0
2022-08-11 15:50:00,75.46,75.48,75.4,75.47,392889.0,68.7831,68.8013,68.7284,68.7922,392889.0
2022-08-11 15:55:00,75.46,75.5,75.39,75.5,463557.0,68.7831,68.8195,68.7193,68.8195,463557.0
2022-08-12 09:30:00,76.0,76.16,75.85,76.16,203643.0,69.2753,69.4211,69.1386,69.4211,203643.0
2022-08-12 09:35:00,76.16,76.21,76.0,76.09,185333.0,69.4211,69.4667,69.2753,69.3573,185333.0
2022-08-12 09:40:00,76.09,76.11,75.95,76.03,114040.0,69.3573,69.3756,69.2297,69.3026,114040.0
2022-08-12 09:45:00,76.04,76.07,75.96,76.0,91525.0,69.3118,69.3391,69.2388,69.2753,91525.0
2022-08-12 09:50:00,76.01,76.09,75.98,76.07,126160.0,69.2844,69.3573,69.2571,69.3391,126160.0
2022-08-12 09:55:00,76.08,76.15,76.08,76.14,70770.0,69.3482,69.412,69.3482,69.4029,70770.0
2022-08-12 10:00:00,76.13,76.14,76.0,76.0,252158.0,69.3938,69.4029,69.2753,69.2753,252158.0
2022-08-12 10:05:00,76.01,76.05,75.96,75.97,119285.0,69.2844,69.3209,69.2388,69.2479,119285.0
2022-08-12 10:10:00,75.96,75.98,75.93,75.93,71257.0,69.2388,69.2571,69.2115,69.2115,71257.0
2022-08-12 10:15:00,75.93,75.94,75.85,75.94,115008.0,69.2115,69.2206,69.1386,69.2206,115008.0
2022-08-12 10:20:00,75.94,75.99,75.91,75.97,101887.0,69.2206,69.2662,69.1933,69.2479,101887.0
2022-08-12 10:25:00,75.98,76.03,75.97,75.98,85405.0,69.2571,69.3026,69.2479,69.2571,85405.0
2022-08-12 10:30:00,75.99,76.1,75.99,76.09,72715.0,69.2662,69.3664,69.2662,69.3573,72715.0
2022-08-12 10:35:00,76.09,76.15,76.03,76.03,116405.0,69.3573,69.412,69.3026,69.3026,116405.0
2022-08-12 10:40:00,76.04,76.15,76.04,76.13,71275.0,69.3118,69.412,69.3118,69.3938,71275.0
2022-08-12 10:45:00,76.13,76.17,76.07,76.07,144320.0,69.3938,69.4302,69.3391,69.3391,144320.0
2022-08-12 10:50:00,76.08,76.11,76.05,76.07,46943.0,69.3482,69.3756,69.3209,69.3391,46943.0
2022-08-12 10:55:00,76.07,76.14,76.06,76.12,71070.0,69.3391,69.4029,69.33,69.3847,71070.0
2022-08-12 11:00:00,76.13,76.26,76.13,76.25,164027.0,69.3938,69.5123,69.3938,69.5032,164027.0
2022-08-12 11:05:00,76.25,76.27,76.18,76.19,66638.0,69.5032,69.5214,69.4394,69.4485,66638.0
2022-08-12 11:10:00,76.19,76.24,76.18,76.2,73481.0,69.4485,69.4941,69.4394,69.4576,73481.0
2022-08-12 11:15:00,76.2,76.23,76.17,76.2,68157.0,69.4576,69.4849,69.4302,69.4576,68157.0
2022-08-12 11:20:00,76.2,76.24,76.2,76.22,88887.0,69.4576,69.4941,69.4576,69.4758,88887.0
2022-08-12 11:25:00,76.22,76.28,76.21,76.28,28916.0,69.4758,69.5305,69.4667,69.5305,28916.0
2022-08-12 11:30:00,76.28,76.32,76.26,76.29,127063.0,69.5305,69.567,69.5123,69.5396,127063.0
2022-08-12 11:35:00,76.29,76.34,76.26,76.26,56671.0,69.5396,69.5852,69.5123,69.5123,56671.0
2022-08-12 11:40:00,76.27,76.31,76.26,76.31,74002.0,69.5214,69.5579,69.5123,69.5579,74002.0
2022-08-12 11:45:00,76.3,76.32,76.28,76.3,43910.0,69.5487,69.567,69.5305,69.5487,43910.0
2022-08-12 11:50:00,76.3,76.33,76.29,76.32,45404.0,69.5487,69.5761,69.5396,69.567,45404.0
2022-08-12 11:55:00,76.32,76.36,76.3,76.3,114514.0,69.567,69.6034,69.5487,69.5487,114514.0
2022-08-12 12:00:00,76.3,76.31,76.28,76.28,32729.0,69.5487,69.5579,69.5305,69.5305,32729.0
2022-08-12 12:05:00,76.28,76.31,76.27,76.3,23476.0,69.5305,69.5579,69.5214,69.5487,23476.0
2022-08-12 12:10:00,76.31,76.31,76.26,76.26,78347.0,69.5579,69.5579,69.5123,69.5123,78347.0
2022-08-12 12:15:00,76.26,76.29,76.24,76.28,69723.0,69.5123,69.5396,69.4941,69.5305,69723.0
2022-08-12 12:20:00,76.27,76.29,76.24,76.24,45966.0,69.5214,69.5396,69.4941,69.4941,45966.0
2022-08-12 12:25:00,76.25,76.25,76.23,76.24,42964.0,69.5032,69.5032,69.4849,69.4941,42964.0
2022-08-12 12:30:00,76.24,76.25,76.22,76.24,79685.0,69.4941,69.5032,69.4758,69.4941,79685.0
2022-08-12 12:35:00,76.24,76.28,76.23,76.28,87129.0,69.4941,69.5305,69.4849,69.5305,87129.0
2022-08-12 12:40:00,76.28,76.32,76.28,76.32,70002.0,69.5305,69.567,69.5305,69.567,70002.0
2022-08-12 12:45:00,76.32,76.33,76.29,76.3,158821.0,69.567,69.5761,69.5396,69.5487,158821.0
2022-08-12 12:50:00,76.29,76.37,76.28,76.35,30115.0,69.5396,69.6126,69.5305,69.5943,30115.0
2022-08-12 12:55:00,76.35,76.35,76.29,76.29,54501.0,69.5943,69.5943,69.5396,69.5396,54501.0
2022-08-12 13:00:00,76.29,76.33,76.28,76.33,27008.0,69.5396,69.5761,69.5305,69.5761,27008.0
2022-08-12 13:05:00,76.33,76.37,76.32,76.36,22050.0,69.5761,69.6126,69.567,69.6034,22050.0
2022-08-12 13:10:00,76.36,76.37,76.34,76.35,27736.0,69.6034,69.6126,69.5852,69.5943,27736.0
2022-08-12 13:15:00,76.35,76.37,76.34,76.35,26125.0,69.5943,69.6126,69.5852,69.5943,26125.0
2022-08-12 13:20:00,76.35,76.39,76.34,76.39,20675.0,69.5943,69.6308,69.5852,69.6308,20675.0
2022-08-12 13:25:00,76.4,76.42,76.39,76.42,36681.0,69.6399,69.6581,69.6308,69.6581,36681.0
2022-08-12 13:30:00,76.43,76.45,76.38,76.41,55016.0,69.6672,69.6855,69.6217,69.649,55016.0
2022-08-12 13:35:00,76.42,76.46,76.42,76.44,45544.0,69.6581,69.6946,69.6581,69.6764,45544.0
2022-08-12 13:40:00,76.44,76.46,76.4,76.41,93228.0,69.6764,69.6946,69.6399,69.649,93228.0
2022-08-12 13:45:00,76.41,76.41,76.36,76.37,108963.0,69.649,69.649,69.6034,69.6126,108963.0
2022-08-12 13:50:00,76.37,76.4,76.37,76.38,30897.0,69.6126,69.6399,69.6126,69.6217,30897.0
2022-08-12 13:55:00,76.38,76.38,76.35,76.35,19769.0,69.6217,69.6217,69.5943,69.5943,19769.0
2022-08-12 14:00:00,76.36,76.39,76.33,76.34,37386.0,69.6034,69.6308,69.5761,69.5852,37386.0
2022-08-12 14:05:00,76.34,76.4,76.33,76.4,17133.0,69.5852,69.6399,69.5761,69.6399,17133.0
2022-08-12 14:10:00,76.4,76.41,76.38,76.39,161534.0,69.6399,69.649,69.6217,69.6308,161534.0
2022-08-12 14:15:00,76.39,76.45,76.38,76.42,215102.0,69.6308,69.6855,69.6217,69.6581,215102.0
2022-08-12 14:20:00,76.41,76.43,76.38,76.41,97636.0,69.649,69.6672,69.6217,69.649,97636.0
2022-08-12 14:25:00,76.42,76.43,76.4,76.41,44674.0,69.6581,69.6672,69.6399,69.649,44674.0
2022-08-12 14:30:00,76.41,76.51,76.41,76.5,124423.0,69.649,69.7402,69.649,69.731,124423.0
2022-08-12 14:35:00,76.51,76.52,76.46,76.48,49966.0,69.7402,69.7493,69.6946,69.7128,49966.0
2022-08-12 14:40:00,76.48,76.48,76.42,76.45,38314.0,69.7128,69.7128,69.6581,69.6855,38314.0
2022-08-12 14:45:00,76.45,76.45,76.41,76.42,18463.0,69.6855,69.6855,69.649,69.6581,18463.0
2022-08-12 14:50:00,76.42,76.47,76.42,76.45,18079.0,69.6581,69.7037,69.6581,69.6855,18079.0
2022-08-12 14:55:00,76.45,76.49,76.45,76.45,30042.0,69.6855,69.7219,69.6855,69.6855,30042.0
2022-08-12 15:00:00,76.45,76.5,76.45,76.5,33153.0,69.6855,69.731,69.6855,69.731,33153.0
2022-08-12 15:05:00,76.5,76.56,76.49,76.53,89667.0,69.731,69.7857,69.7219,69.7584,89667.0
2022-08-12 15:10:00,76.53,76.58,76.52,76.57,36605.0,69.7584,69.804,69.7493,69.7949,36605.0
2022-08-12 15:15:00,76.58,76.61,76.56,76.6,91069.0,69.804,69.8313,69.7857,69.8222,91069.0
2022-08-12 15:20:00,76.6,76.61,76.51,76.54,49139.0,69.8222,69.8313,69.7402,69.7675,49139.0
2022-08-12 15:25:00,76.55,76.58,76.52,76.57,54801.0,69.7766,69.804,69.7493,69.7949,54801.0
2022-08-12 15:30:00,76.56,76.61,76.52,76.54,277233.0,69.7857,69.8313,69.7493,69.7675,277233.0
2022-08-12 15:35:00,76.54,76.57,76.52,76.54,147893.0,69.7675,69.7949,69.7493,69.7675,147893.0
2022-08-12 15:40:00,76.55,76.63,76.55,76.62,128243.0,69.7766,69.8495,69.7766,69.8404,128243.0
2022-08-12 15:45:00,76.62,76.65,76.59,76.65,133014.0,69.8404,69.8678,69.8131,69.8678,133014.0
2022-08-12 15:50:00,76.65,76.7,76.63,76.67,227586.0,69.8678,69.9134,69.8495,69.886,227586.0
2022-08-12 15:55:00,76.68,76.73,76.63,76.71,522217.0,69.8951,69.9407,69.8495,69.9225,522217.0
2022-08-15 09:30:00,76.57,76.85,76.43,76.51,226770.0,69.7949,70.0501,69.6672,69.7402,226770.0
2022-08-15 09:35:00,76.5,76.81,76.48,76.76,144864.0,69.731,70.0136,69.7128,69.968,144864.0
2022-08-15 09:40:00,76.76,76.89,76.76,76.88,193201.0,69.968,70.0865,69.968,70.0774,193201.0
2022-08-15 09:45:00,76.88,76.98,76.87,76.94,183132.0,70.0774,70.1686,70.0683,70.1321,183132.0
2022-08-15 09:50:00,76.95,76.99,76.9,76.93,131664.0,70.1412,70.1777,70.0957,70.123,131664.0
2022-08-15 09:55:00,76.94,76.95,76.79,76.86,62217.0,70.1321,70.1412,69.9954,70.0592,62217.0
2022-08-15 10:00:00,76.86,76.93,76.84,76.86,65495.0,70.0592,70.123,70.041,70.0592,65495.0
2022-08-15 10:05:00,76.87,76.89,76.81,76.88,62008.0,70.0683,70.0865,70.0136,70.0774,62008.0
2022-08-15 10:10:00,76.88,76.99,76.85,76.97,93342.0,70.0774,70.1777,70.0501,70.1595,93342.0
2022-08-15 10:15:00,76.98,77.01,76.84,76.84,71365.0,70.1686,70.1959,70.041,70.041,71365.0
2022-08-15 10:20:00,76.85,76.91,76.82,76.82,51239.0,70.0501,70.1048,70.0227,70.0227,51239.0
2022-08-15 10:25:00,76.82,76.85,76.78,76.83,41184.0,70.0227,70.0501,69.9863,70.0318,41184.0
2022-08-15 10:30:00,76.83,76.87,76.8,76.81,89311.0,70.0318,70.0683,70.0045,70.0136,89311.0
2022-08-15 10:35:00,76.81,76.82,76.75,76.81,297627.0,70.0136,70.0227,69.9589,70.0136,297627.0
2022-08-15 10:40:00,76.81,76.87,76.79,76.86,79492.0,70.0136,70.0683,69.9954,70.0592,79492.0
2022-08-15 10:45:00,76.87,76.87,76.8,76.84,53679.0,70.0683,70.0683,70.0045,70.041,53679.0
2022-08-15 10:50:00,76.84,76.85,76.77,76.77,94842.0,70.041,70.0501,69.9772,69.9772,94842.0
2022-08-15 10:55:00,76.78,76.79,76.7,76.74,52665.0,69.9863,69.9954,69.9134,69.9498,52665.0
2022-08-15 11:00:00,76.73,76.77,76.7,76.73,73707.0,69.9407,69.9772,69.9134,69.9407,73707.0
2022-08-15 11:05:00,76.73,76.78,76.72,76.77,41164.0,69.9407,69.9863,69.9316,69.9772,41164.0
2022-08-15 11:10:00,76.77,76.8,76.76,76.77,28345.0,69.9772,70.0045,69.968,69.9772,28345.0
2022-08-15 11:15:00,76.78,76.81,76.74,76.77,132320.0,69.9863,70.0136,69.9498,69.9772,132320.0
2022-08-15 11:20:00,76.77,76.79,76.76,76.76,50512.0,69.9772,69.9954,69.968,69.968,50512.0
2022-08-15 11:25:00,76.75,76.81,76.75,76.81,23757.0,69.9589,70.0136,69.9589,70.0136,23757.0
2022-08-15 11:30:00,76.81,76.82,76.73,76.73,70618.0,70.0136,70.0227,69.9407,69.9407,70618.0
2022-08-15 11:35:00,76.73,76.73,76.67,76.69,24608.0,69.9407,69.9407,69.886,69.9042,24608.0
2022-08-15 11:40:00,76.7,76.79,76.69,76.79,30022.0,69.9134,69.9954,69.9042,69.9954,30022.0
2022-08-15 11:45:00,76.79,76.83,76.78,76.83,44895.0,69.9954,70.0318,69.9863,70.0318,44895.0
2022-08-15 11:50:00,76.84,76.92,76.84,76.91,44264.0,70.041,70.1139,70.041,70.1048,44264.0
2022-08-15 11:55:00,76.92,76.96,76.91,76.92,26126.0,70.1139,70.1503,70.1048,70.1139,26126.0
2022-08-15 12:00:00,76.92,76.96,76.9,76.94,26582.0,70.1139,70.1503,70.0957,70.1321,26582.0
2022-08-15 12:05:00,76.95,76.96,76.93,76.93,32569.0,70.1412,70.1503,70.123,70.123,32569.0
2022-08-15 12:10:00,76.94,76.97,76.93,76.97,63477.0,70.1321,70.1595,70.123,70.1595,63477.0
2022-08-15 12:15:00,76.97,77.02,76.96,77.01,51635.0,70.1595,70.205,70.1503,70.1959,51635.0
2022-08-15 12:20:00,77.0,77.06,76.99,77.05,98189.0,70.1868,70.2415,70.1777,70.2324,98189.0
2022-08-15 12:25:00,77.04,77.07,77.03,77.05,33148.0,70.2233,70.2506,70.2142,70.2324,33148.0
2022-08-15 12:30:00,77.05,77.13,77.04,77.12,54774.0,70.2324,70.3053,70.2233,70.2962,54774.0
2022-08-15 12:35:00,77.13,77.15,77.1,77.11,21443.0,70.3053,70.3235,70.278,70.2871,21443.0
2022-08-15 12:40:00,77.11,77.12,77.08,77.09,26059.0,70.2871,70.2962,70.2597,70.2688,26059.0
2022-08-15 12:45:00,77.08,77.08,77.04,77.06,43492.0,70.2597,70.2597,70.2233,70.2415,43492.0
2022-08-15 12:50:00,77.06,77.1,77.04,77.05,27563.0,70.2415,70.278,70.2233,70.2324,27563.0
2022-08-15 12:55:00,77.05,77.08,77.04,77.06,32588.0,70.2324,70.2597,70.2233,70.2415,32588.0
2022-08-15 13:00:00,77.07,77.08,77.0,77.01,26204.0,70.2506,70.2597,70.1868,70.1959,26204.0
2022-08-15 13:05:00,77.01,77.08,77.01,77.07,37597.0,70.1959,70.2597,70.1959,70.2506,37597.0
2022-08-15 13:10:00,77.08,77.09,77.03,77.03,78958.0,70.2597,70.2688,70.2142,70.2142,78958.0
2022-08-15 13:15:00,77.03,77.09,77.02,77.07,31349.0,70.2142,70.2688,70.205,70.2506,31349.0
2022-08-15 13:20:00,77.07,77.15,77.06,77.13,52835.0,70.2506,70.3235,70.2415,70.3053,52835.0
2022-08-15 13:25:00,77.13,77.15,77.11,77.14,118366.0,70.3053,70.3235,70.2871,70.3144,118366.0
2022-08-15 13:30:00,77.15,77.18,77.13,77.17,61047.0,70.3235,70.3509,70.3053,70.3418,61047.0
2022-08-15 13:35:00,77.18,77.18,77.11,77.11,135337.0,70.3509,70.3509,70.2871,70.2871,135337.0
2022-08-15 13:40:00,77.11,77.16,77.11,77.16,87045.0,70.2871,70.3326,70.2871,70.3326,87045.0
2022-08-15 13:45:00,77.16,77.17,77.12,77.16,44598.0,70.3326,70.3418,70.2962,70.3326,44598.0
2022-08-15 13:50:00,77.17,77.2,77.16,77.17,191889.0,70.3418,70.3691,70.3326,70.3418,191889.0
2022-08-15 13:55:00,77.17,77.2,77.16,77.18,32543.0,70.3418,70.3691,70.3326,70.3509,32543.0
2022-08-15 14:00:00,77.18,77.22,77.18,77.2,51630.0,70.3509,70.3873,70.3509,70.3691,51630.0
2022-08-15 14:05:00,77.21,77.24,77.18,77.19,57264.0,70.3782,70.4056,70.3509,70.36,57264.0
2022-08-15 14:10:00,77.19,77.2,77.15,77.19,26260.0,70.36,70.3691,70.3235,70.36,26260.0
2022-08-15 14:15:00,77.18,77.21,77.15,77.21,14082.0,70.3509,70.3782,70.3235,70.3782,14082.0
2022-08-15 14:20:00,77.22,77.22,77.16,77.18,25630.0,70.3873,70.3873,70.3326,70.3509,25630.0
2022-08-15 14:25:00,77.2,77.21,77.18,77.21,12797.0,70.3691,70.3782,70.3509,70.3782,12797.0
2022-08-15 14:30:00,77.2,77.21,77.16,77.17,19444.0,70.3691,70.3782,70.3326,70.3418,19444.0
2022-08-15 14:35:00,77.16,77.18,77.14,77.16,75775.0,70.3326,70.3509,70.3144,70.3326,75775.0
2022-08-15 14:40:00,77.16,77.18,77.14,77.15,20988.0,70.3326,70.3509,70.3144,70.3235,20988.0
2022-08-15 14:45:00,77.15,77.2,77.13,77.19,38126.0,70.3235,70.3691,70.3053,70.36,38126.0
2022-08-15 14:50:00,77.2,77.21,77.15,77.17,28612.0,70.3691,70.3782,70.3235,70.3418,28612.0
2022-08-15 14:55:00,77.18,77.18,77.15,77.17,102835.0,70.3509,70.3509,70.3235,70.3418,102835.0
2022-08-15 15:00:00,77.17,77.2,77.16,77.19,67590.0,70.3418,70.3691,70.3326,70.36,67590.0
2022-08-15 15:05:00,77.19,77.19,77.15,77.17,50455.0,70.36,70.36,70.3235,70.3418,50455.0
2022-08-15 15:10:00,77.17,77.23,77.16,77.17,53203.0,70.3418,70.3965,70.3326,70.3418,53203.0
2022-08-15 15:15:00,77.17,77.19,77.13,77.14,43069.0,70.3418,70.36,70.3053,70.3144,43069.0
2022-08-15 15:20:00,77.14,77.17,77.13,77.16,46447.0,70.3144,70.3418,70.3053,70.3326,46447.0
2022-08-15 15:25:00,77.16,77.2,77.14,77.18,46241.0,70.3326,70.3691,70.3144,70.3509,46241.0
2022-08-15 15:30:00,77.18,77.23,77.17,77.22,74618.0,70.3509,70.3965,70.3418,70.3873,74618.0
2022-08-15 15:35:00,77.22,77.23,77.19,77.23,138396.0,70.3873,70.3965,70.36,70.3965,138396.0
2022-08-15 15:40:00,77.23,77.25,77.2,77.2,61713.0,70.3965,70.4147,70.3691,70.3691,61713.0
2022-08-15 15:45:00,77.21,77.3,77.19,77.29,157801.0,70.3782,70.4603,70.36,70.4511,157801.0
2022-08-15 15:50:00,77.29,77.32,77.25,77.32,228646.0,70.4511,70.4785,70.4147,70.4785,228646.0
2022-08-15 15:55:00,77.32,77.44,77.32,77.35,534202.0,70.4785,70.5879,70.4785,70.5058,534202.0
2022-08-16 09:30:00,77.14,77.37,77.1,77.37,175640.0,70.3144,70.5241,70.278,70.5241,175640.0
2022-08-16 09:35:00,77.37,77.58,77.36,77.57,136685.0,70.5241,70.7155,70.515,70.7064,136685.0
2022-08-16 09:40:00,77.56,77.65,77.54,77.59,201485.0,70.6973,70.7793,70.679,70.7246,201485.0
2022-08-16 09:45:00,77.59,77.74,77.58,77.71,164950.0,70.7246,70.8613,70.7155,70.834,164950.0
2022-08-16 09:50:00,77.7,77.71,77.58,77.6,306276.0,70.8249,70.834,70.7155,70.7337,306276.0
2022-08-16 09:55:00,77.61,77.67,77.56,77.58,71736.0,70.7428,70.7975,70.6973,70.7155,71736.0
2022-08-16 10:00:00,77.59,77.73,77.59,77.7,139162.0,70.7246,70.8522,70.7246,70.8249,139162.0
2022-08-16 10:05:00,77.7,77.7,77.63,77.66,71977.0,70.8249,70.8249,70.7611,70.7884,71977.0
2022-08-16 10:10:00,77.64,77.69,77.62,77.63,80728.0,70.7702,70.8158,70.7519,70.7611,80728.0
2022-08-16 10:15:00,77.63,77.66,77.59,77.59,102818.0,70.7611,70.7884,70.7246,70.7246,102818.0
2022-08-16 10:20:00,77.58,77.64,77.55,77.58,79740.0,70.7155,70.7702,70.6881,70.7155,79740.0
2022-08-16 10:25:00,77.59,77.63,77.55,77.59,57895.0,70.7246,70.7611,70.6881,70.7246,57895.0
2022-08-16 10:30:00,77.6,77.7,77.59,77.69,91905.0,70.7337,70.8249,70.7246,70.8158,91905.0
2022-08-16 10:35:00,77.7,77.73,77.63,77.63,168107.0,70.8249,70.8522,70.7611,70.7611,168107.0
2022-08-16 10:40:00,77.63,77.66,77.59,77.64,29368.0,70.7611,70.7884,70.7246,70.7702,29368.0
2022-08-16 10:45:00,77.63,77.7,77.61,77.65,62517.0,70.7611,70.8249,70.7428,70.7793,62517.0
2022-08-16 10:50:00,77.64,77.66,77.57,77.65,83045.0,70.7702,70.7884,70.7064,70.7793,83045.0
2022-08-16 10:55:00,77.65,77.65,77.57,77.63,61753.0,70.7793,70.7793,70.7064,70.7611,61753.0
2022-08-16 11:00:00,77.64,77.66,77.59,77.65,28934.0,70.7702,70.7884,70.7246,70.7793,28934.0
2022-08-16 11:05:00,77.66,77.71,77.66,77.67,51393.0,70.7884,70.834,70.7884,70.7975,51393.0
2022-08-16 11:10:00,77.67,77.72,77.63,77.71,42641.0,70.7975,70.8431,70.7611,70.834,42641.0
2022-08-16 11:15:00,77.71,77.78,77.7,77.75,69677.0,70.834,70.8978,70.8249,70.8704,69677.0
2022-08-16 11:20:00,77.76,77.79,77.73,77.77,28166.0,70.8796,70.9069,70.8522,70.8887,28166.0
2022-08-16 11:25:00,77.78,77.79,77.71,77.74,61469.0,70.8978,70.9069,70.834,70.8613,61469.0
2022-08-16 11:30:00,77.74,77.75,77.68,77.72,47919.0,70.8613,70.8704,70.8066,70.8431,47919.0
2022-08-16 11:35:00,77.72,77.76,77.68,77.69,34647.0,70.8431,70.8796,70.8066,70.8158,34647.0
2022-08-16 11:40:00,77.68,77.7,77.62,77.64,80971.0,70.8066,70.8249,70.7519,70.7702,80971.0
2022-08-16 11:45:00,77.61,77.64,77.57,77.62,66597.0,70.7428,70.7702,70.7064,70.7519,66597.0
2022-08-16 11:50:00,77.62,77.68,77.62,77.68,62053.0,70.7519,70.8066,70.7519,70.8066,62053.0
2022-08-16 11:55:00,77.69,77.7,77.65,77.67,84406.0,70.8158,70.8249,70.7793,70.7975,84406.0
2022-08-16 12:00:00,77.66,77.68,77.63,77.67,37820.0,70.7884,70.8066,70.7611,70.7975,37820.0
2022-08-16 12:05:00,77.68,77.71,77.65,77.7,22533.0,70.8066,70.834,70.7793,70.8249,22533.0
2022-08-16 12:10:00,77.7,77.79,77.7,77.79,40235.0,70.8249,70.9069,70.8249,70.9069,40235.0
2022-08-16 12:15:00,77.78,77.81,77.75,77.78,22164.0,70.8978,70.9251,70.8704,70.8978,22164.0
2022-08-16 12:20:00,77.78,77.82,77.78,77.8,23317.0,70.8978,70.9343,70.8978,70.916,23317.0
2022-08-16 12:25:00,77.8,77.82,77.79,77.8,71540.0,70.916,70.9343,70.9069,70.916,71540.0
2022-08-16 12:30:00,77.8,77.84,77.79,77.81,26832.0,70.916,70.9525,70.9069,70.9251,26832.0
2022-08-16 12:35:00,77.81,77.87,77.81,77.85,50578.0,70.9251,70.9798,70.9251,70.9616,50578.0
2022-08-16 12:40:00,77.85,77.86,77.79,77.79,49122.0,70.9616,70.9707,70.9069,70.9069,49122.0
2022-08-16 12:45:00,77.79,77.82,77.74,77.75,23548.0,70.9069,70.9343,70.8613,70.8704,23548.0
2022-08-16 12:50:00,77.75,77.75,77.69,77.71,21272.0,70.8704,70.8704,70.8158,70.834,21272.0
2022-08-16 12:55:00,77.7,77.71,77.62,77.64,37167.0,70.8249,70.834,70.7519,70.7702,37167.0
2022-08-16 13:00:00,77.65,77.68,77.6,77.66,41144.0,70.7793,70.8066,70.7337,70.7884,41144.0
2022-08-16 13:05:00,77.67,77.67,77.63,77.66,35500.0,70.7975,70.7975,70.7611,70.7884,35500.0
2022-08-16 13:10:00,77.66,77.7,77.64,77.7,22026.0,70.7884,70.8249,70.7702,70.8249,22026.0
2022-08-16 13:15:00,77.7,77.7,77.59,77.6,30215.0,70.8249,70.8249,70.7246,70.7337,30215.0
2022-08-16 13:20:00,77.6,77.68,77.6,77.65,274738.0,70.7337,70.8066,70.7337,70.7793,274738.0
2022-08-16 13:25:00,77.65,77.67,77.63,77.67,31300.0,70.7793,70.7975,70.7611,70.7975,31300.0
2022-08-16 13:30:00,77.66,77.66,77.61,77.63,74761.0,70.7884,70.7884,70.7428,70.7611,74761.0
2022-08-16 13:35:00,77.63,77.66,77.6,77.66,45530.0,70.7611,70.7884,70.7337,70.7884,45530.0
2022-08-16 13:40:00,77.66,77.68,77.65,77.66,39984.0,70.7884,70.8066,70.7793,70.7884,39984.0
2022-08-16 13:45:00,77.66,77.71,77.65,77.7,74174.0,70.7884,70.834,70.7793,70.8249,74174.0
2022-08-16 13:50:00,77.69,77.71,77.66,77.67,55446.0,70.8158,70.834,70.7884,70.7975,55446.0
2022-08-16 13:55:00,77.67,77.72,77.65,77.71,138014.0,70.7975,70.8431,70.7793,70.834,138014.0
2022-08-16 14:00:00,77.71,77.76,77.7,77.75,157105.0,70.834,70.8796,70.8249,70.8704,157105.0
2022-08-16 14:05:00,77.75,77.79,77.72,77.78,35385.0,70.8704,70.9069,70.8431,70.8978,35385.0
2022-08-16 14:10:00,77.77,77.79,77.69,77.72,63824.0,70.8887,70.9069,70.8158,70.8431,63824.0
2022-08-16 14:15:00,77.72,77.76,77.69,77.7,46478.0,70.8431,70.8796,70.8158,70.8249,46478.0
2022-08-16 14:20:00,77.7,77.73,77.67,77.7,23125.0,70.8249,70.8522,70.7975,70.8249,23125.0
2022-08-16 14:25:00,77.7,77.71,77.66,77.68,59520.0,70.8249,70.834,70.7884,70.8066,59520.0
2022-08-16 14:30:00,77.69,77.7,77.66,77.67,89588.0,70.8158,70.8249,70.7884,70.7975,89588.0
2022-08-16 14:35:00,77.67,77.71,77.57,77.57,324808.0,70.7975,70.834,70.7064,70.7064,324808.0
2022-08-16 14:40:00,77.57,77.59,77.52,77.58,66564.0,70.7064,70.7246,70.6608,70.7155,66564.0
2022-08-16 14:45:00,77.57,77.57,77.41,77.42,94042.0,70.7064,70.7064,70.5605,70.5696,94042.0
2022-08-16 14:50:00,77.42,77.44,77.36,77.41,45334.0,70.5696,70.5879,70.515,70.5605,45334.0
2022-08-16 14:55:00,77.4,77.49,77.4,77.47,30579.0,70.5514,70.6335,70.5514,70.6152,30579.0
2022-08-16 15:00:00,77.46,77.47,77.4,77.41,41387.0,70.6061,70.6152,70.5514,70.5605,41387.0
2022-08-16 15:05:00,77.41,77.47,77.4,77.45,38383.0,70.5605,70.6152,70.5514,70.597,38383.0
2022-08-16 15:10:00,77.44,77.46,77.4,77.43,37607.0,70.5879,70.6061,70.5514,70.5788,37607.0
2022-08-16 15:15:00,77.43,77.47,77.41,77.46,154449.0,70.5788,70.6152,70.5605,70.6061,154449.0
2022-08-16 15:20:00,77.46,77.53,77.45,77.51,93023.0,70.6061,70.6699,70.597,70.6517,93023.0
2022-08-16 15:25:00,77.51,77.52,77.42,77.46,47648.0,70.6517,70.6608,70.5696,70.6061,47648.0
2022-08-16 15:30:00,77.45,77.47,77.42,77.47,76907.0,70.597,70.6152,70.5696,70.6152,76907.0
2022-08-16 15:35:00,77.46,77.47,77.41,77.45,71730.0,70.6061,70.6152,70.5605,70.597,71730.0
2022-08-16 15:40:00,77.45,77.52,77.42,77.52,72135.0,70.597,70.6608,70.5696,70.6608,72135.0
2022-08-16 15:45:00,77.52,77.63,77.5,77.6,610723.0,70.6608,70.7611,70.6426,70.7337,610723.0
2022-08-16 15:50:00,77.61,77.63,77.55,77.61,299660.0,70.7428,70.7611,70.6881,70.7428,299660.0
2022-08-16 15:55:00,77.61,77.61,77.51,77.57,433271.0,70.7428,70.7428,70.6517,70.7064,433271.0
2022-08-17 09:30:00,77.26,77.49,77.2,77.47,228892.0,70.4238,70.6335,70.3691,70.6152,228892.0
2022-08-17 09:35:00,77.47,77.53,77.42,77.51,137535.0,70.6152,70.6699,70.5696,70.6517,137535.0
2022-08-17 09:40:00,77.5,77.65,77.44,77.62,166747.0,70.6426,70.7793,70.5879,70.7519,166747.0
2022-08-17 09:45:00,77.61,77.7,77.54,77.7,122502.0,70.7428,70.8249,70.679,70.8249,122502.0
2022-08-17 09:50:00,77.69,77.79,77.68,77.7,267352.0,70.8158,70.9069,70.8066,70.8249,267352.0
2022-08-17 09:55:00,77.69,77.69,77.52,77.53,79694.0,70.8158,70.8158,70.6608,70.6699,79694.0
2022-08-17 10:00:00,77.54,77.68,77.54,77.64,79858.0,70.679,70.8066,70.679,70.7702,79858.0
2022-08-17 10:05:00,77.65,77.68,77.64,77.66,43816.0,70.7793,70.8066,70.7702,70.7884,43816.0
2022-08-17 10:10:00,77.66,77.76,77.63,77.74,70626.0,70.7884,70.8796,70.7611,70.8613,70626.0
2022-08-17 10:15:00,77.74,77.74,77.68,77.69,65044.0,70.8613,70.8613,70.8066,70.8158,65044.0
2022-08-17 10:20:00,77.69,77.73,77.68,77.7,45240.0,70.8158,70.8522,70.8066,70.8249,45240.0
2022-08-17 10:25:00,77.7,77.71,77.6,77.63,62959.0,70.8249,70.834,70.7337,70.7611,62959.0
2022-08-17 10:30:00,77.62,77.7,77.62,77.69,60563.0,70.7519,70.8249,70.7519,70.8158,60563.0
2022-08-17 10:35:00,77.69,77.71,77.64,77.69,45342.0,70.8158,70.834,70.7702,70.8158,45342.0
2022-08-17 10:40:00,77.69,77.73,77.66,77.73,463381.0,70.8158,70.8522,70.7884,70.8522,463381.0
2022-08-17 10:45:00,77.73,77.77,77.73,77.76,49469.0,70.8522,70.8887,70.8522,70.8796,49469.0
2022-08-17 10:50:00,77.76,77.78,77.6,77.61,258525.0,70.8796,70.8978,70.7337,70.7428,258525.0
2022-08-17 10:55:00,77.61,77.63,77.49,77.5,204608.0,70.7428,70.7611,70.6335,70.6426,204608.0
2022-08-17 11:00:00,77.5,77.5,77.41,77.45,69098.0,70.6426,70.6426,70.5605,70.597,69098.0
2022-08-17 11:05:00,77.46,77.47,77.34,77.35,90065.0,70.6061,70.6152,70.4967,70.5058,90065.0
2022-08-17 11:10:00,77.35,77.41,77.33,77.41,85872.0,70.5058,70.5605,70.4876,70.5605,85872.0
2022-08-17 11:15:00,77.41,77.47,77.4,77.46,114799.0,70.5605,70.6152,70.5514,70.6061,114799.0
2022-08-17 11:20:00,77.46,77.56,77.46,77.56,416934.0,70.6061,70.6973,70.6061,70.6973,416934.0
2022-08-17 11:25:00,77.56,77.62,77.56,77.56,75054.0,70.6973,70.7519,70.6973,70.6973,75054.0
2022-08-17 11:30:00,77.57,77.62,77.56,77.59,58984.0,70.7064,70.7519,70.6973,70.7246,58984.0
2022-08-17 11:35:00,77.59,77.6,77.52,77.53,31956.0,70.7246,70.7337,70.6608,70.6699,31956.0
2022-08-17 11:40:00,77.53,77.54,77.39,77.41,54880.0,70.6699,70.679,70.5423,70.5605,54880.0
2022-08-17 11:45:00,77.41,77.42,77.27,77.3,189267.0,70.5605,70.5696,70.4329,70.4603,189267.0
2022-08-17 11:50:00,77.29,77.35,77.28,77.34,43879.0,70.4511,70.5058,70.442,70.4967,43879.0
2022-08-17 11:55:00,77.34,77.36,77.29,77.29,41445.0,70.4967,70.515,70.4511,70.4511,41445.0
2022-08-17 12:00:00,77.29,77.34,77.27,77.31,21782.0,70.4511,70.4967,70.4329,70.4694,21782.0
2022-08-17 12:05:00,77.32,77.37,77.28,77.37,57046.0,70.4785,70.5241,70.442,70.5241,57046.0
2022-08-17 12:10:00,77.37,77.45,77.37,77.45,20332.0,70.5241,70.597,70.5241,70.597,20332.0
2022-08-17 12:15:00,77.45,77.52,77.45,77.5,32611.0,70.597,70.6608,70.597,70.6426,32611.0
2022-08-17 12:20:00,77.49,77.49,77.44,77.44,42287.0,70.6335,70.6335,70.5879,70.5879,42287.0
2022-08-17 12:25:00,77.44,77.47,77.42,77.47,21904.0,70.5879,70.6152,70.5696,70.6152,21904.0
2022-08-17 12:30:00,77.47,77.47,77.43,77.45,28859.0,70.6152,70.6152,70.5788,70.597,28859.0
2022-08-17 12:35:00,77.45,77.55,77.45,77.51,111029.0,70.597,70.6881,70.597,70.6517,111029.0
2022-08-17 12:40:00,77.51,77.53,77.48,77.52,80125.0,70.6517,70.6699,70.6243,70.6608,80125.0
2022-08-17 12:45:00,77.53,77.56,77.52,77.53,81015.0,70.6699,70.6973,70.6608,70.6699,81015.0
2022-08-17 12:50:00,77.53,77.54,77.5,77.5,32919.0,70.6699,70.679,70.6426,70.6426,32919.0
2022-08-17 12:55:00,77.51,77.55,77.47,77.47,81340.0,70.6517,70.6881,70.6152,70.6152,81340.0
2022-08-17 13:00:00,77.46,77.5,77.44,77.47,89221.0,70.6061,70.6426,70.5879,70.6152,89221.0
2022-08-17 13:05:00,77.48,77.51,77.47,77.47,33000.0,70.6243,70.6517,70.6152,70.6152,33000.0
2022-08-17 13:10:00,77.47,77.54,77.47,77.53,29670.0,70.6152,70.679,70.6152,70.6699,29670.0
2022-08-17 13:15:00,77.52,77.53,77.45,77.46,32006.0,70.6608,70.6699,70.597,70.6061,32006.0
2022-08-17 13:20:00,77.46,77.51,77.46,77.47,28716.0,70.6061,70.6517,70.6061,70.6152,28716.0
2022-08-17 13:25:00,77.47,77.52,77.45,77.48,189721.0,70.6152,70.6608,70.597,70.6243,189721.0
2022-08-17 13:30:00,77.47,77.49,77.43,77.48,36972.0,70.6152,70.6335,70.5788,70.6243,36972.0
2022-08-17 13:35:00,77.47,77.5,77.44,77.49,31966.0,70.6152,70.6426,70.5879,70.6335,31966.0
2022-08-17 13:40:00,77.49,77.53,77.49,77.49,31406.0,70.6335,70.6699,70.6335,70.6335,31406.0
2022-08-17 13:45:00,77.48,77.51,77.45,77.5,19744.0,70.6243,70.6517,70.597,70.6426,19744.0
2022-08-17 13:50:00,77.51,77.53,77.49,77.52,25932.0,70.6517,70.6699,70.6335,70.6608,25932.0
2022-08-17 13:55:00,77.51,77.53,77.49,77.51,27302.0,70.6517,70.6699,70.6335,70.6517,27302.0
2022-08-17 14:00:00,77.51,77.67,77.48,77.6,345484.0,70.6517,70.7975,70.6243,70.7337,345484.0
2022-08-17 14:05:00,77.6,77.67,77.55,77.61,114936.0,70.7337,70.7975,70.6881,70.7428,114936.0
2022-08-17 14:10:00,77.6,77.66,77.54,77.65,85878.0,70.7337,70.7884,70.679,70.7793,85878.0
2022-08-17 14:15:00,77.66,77.69,77.55,77.59,91896.0,70.7884,70.8158,70.6881,70.7246,91896.0
2022-08-17 14:20:00,77.59,77.59,77.47,77.49,52759.0,70.7246,70.7246,70.6152,70.6335,52759.0
2022-08-17 14:25:00,77.5,77.52,77.45,77.51,42895.0,70.6426,70.6608,70.597,70.6517,42895.0
2022-08-17 14:30:00,77.51,77.57,77.49,77.55,47926.0,70.6517,70.7064,70.6335,70.6881,47926.0
2022-08-17 14:35:00,77.56,77.64,77.55,77.63,74961.0,70.6973,70.7702,70.6881,70.7611,74961.0
2022-08-17 14:40:00,77.63,77.63,77.52,77.52,213660.0,70.7611,70.7611,70.6608,70.6608,213660.0
2022-08-17 14:45:00,77.53,77.56,77.5,77.55,47799.0,70.6699,70.6973,70.6426,70.6881,47799.0
2022-08-17 14:50:00,77.55,77.59,77.53,77.55,37033.0,70.6881,70.7246,70.6699,70.6881,37033.0
2022-08-17 14:55:00,77.54,77.59,77.49,77.5,53833.0,70.679,70.7246,70.6335,70.6426,53833.0
2022-08-17 15:00:00,77.49,77.56,77.45,77.56,115939.0,70.6335,70.6973,70.597,70.6973,115939.0
2022-08-17 15:05:00,77.55,77.57,77.52,77.55,125901.0,70.6881,70.7064,70.6608,70.6881,125901.0
2022-08-17 15:10:00,77.55,77.57,77.39,77.47,77778.0,70.6881,70.7064,70.5423,70.6152,77778.0
2022-08-17 15:15:00,77.47,77.48,77.37,77.37,130347.0,70.6152,70.6243,70.5241,70.5241,130347.0
2022-08-17 15:20:00,77.37,77.43,77.33,77.4,436902.0,70.5241,70.5788,70.4876,70.5514,436902.0
2022-08-17 15:25:00,77.4,77.45,77.39,77.45,174945.0,70.5514,70.597,70.5423,70.597,174945.0
2022-08-17 15:30:00,77.44,77.54,77.43,77.51,162666.0,70.5879,70.679,70.5788,70.6517,162666.0
2022-08-17 15:35:00,77.51,77.57,77.49,77.53,184231.0,70.6517,70.7064,70.6335,70.6699,184231.0
2022-08-17 15:40:00,77.53,77.62,77.52,77.62,180492.0,70.6699,70.7519,70.6608,70.7519,180492.0
2022-08-17 15:45:00,77.61,77.62,77.49,77.49,328458.0,70.7428,70.7519,70.6335,70.6335,328458.0
2022-08-17 15:50:00,77.5,77.53,77.43,77.53,482987.0,70.6426,70.6699,70.5788,70.6699,482987.0
2022-08-17 15:55:00,77.52,77.53,77.44,77.47,872641.0,70.6608,70.6699,70.5879,70.6152,872641.0
2022-08-18 09:30:00,77.52,77.85,77.52,77.85,150278.0,70.6608,70.9616,70.6608,70.9616,150278.0
2022-08-18 09:35:00,77.85,77.88,77.67,77.7,120170.0,70.9616,70.9889,70.7975,70.8249,120170.0
2022-08-18 09:40:00,77.71,77.76,77.66,77.7,196885.0,70.834,70.8796,70.7884,70.8249,196885.0
2022-08-18 09:45:00,77.7,77.85,77.68,77.85,135149.0,70.8249,70.9616,70.8066,70.9616,135149.0
2022-08-18 09:50:00,77.85,77.87,77.77,77.82,87967.0,70.9616,70.9798,70.8887,70.9343,87967.0
2022-08-18 09:55:00,77.83,77.9,77.8,77.88,61032.0,70.9434,71.0072,70.916,70.9889,61032.0
2022-08-18 10:00:00,77.88,77.92,77.84,77.91,169687.0,70.9889,71.0254,70.9525,71.0163,169687.0
2022-08-18 10:05:00,77.91,77.92,77.85,77.92,89491.0,71.0163,71.0254,70.9616,71.0254,89491.0
2022-08-18 10:10:00,77.92,77.95,77.91,77.94,33374.0,71.0254,71.0527,71.0163,71.0436,33374.0
2022-08-18 10:15:00,77.94,77.94,77.89,77.92,47998.0,71.0436,71.0436,70.9981,71.0254,47998.0
2022-08-18 10:20:00,77.92,77.95,77.86,77.94,50913.0,71.0254,71.0527,70.9707,71.0436,50913.0
2022-08-18 10:25:00,77.95,77.97,77.93,77.94,101030.0,71.0527,71.071,71.0345,71.0436,101030.0
2022-08-18 10:30:00,77.94,77.95,77.85,77.87,26563.0,71.0436,71.0527,70.9616,70.9798,26563.0
2022-08-18 10:35:00,77.86,77.87,77.8,77.84,38963.0,70.9707,70.9798,70.916,70.9525,38963.0
2022-08-18 10:40:00,77.84,77.93,77.83,77.9,168129.0,70.9525,71.0345,70.9434,71.0072,168129.0
2022-08-18 10:45:00,77.9,77.92,77.82,77.85,52711.0,71.0072,71.0254,70.9343,70.9616,52711.0
2022-08-18 10:50:00,77.85,77.86,77.79,77.84,93431.0,70.9616,70.9707,70.9069,70.9525,93431.0
2022-08-18 10:55:00,77.85,77.91,77.81,77.88,160281.0,70.9616,71.0163,70.9251,70.9889,160281.0
2022-08-18 11:00:00,77.88,77.93,77.87,77.91,37960.0,70.9889,71.0345,70.9798,71.0163,37960.0
2022-08-18 11:05:00,77.91,77.91,77.84,77.89,55233.0,71.0163,71.0163,70.9525,70.9981,55233.0
2022-08-18 11:10:00,77.9,77.92,77.88,77.9,37889.0,71.0072,71.0254,70.9889,71.0072,37889.0
2022-08-18 11:15:00,77.91,77.92,77.86,77.89,33290.0,71.0163,71.0254,70.9707,70.9981,33290.0
2022-08-18 11:20:00,77.9,77.95,77.89,77.95,17572.0,71.0072,71.0527,70.9981,71.0527,17572.0
2022-08-18 11:25:00,77.95,77.96,77.93,77.94,31645.0,71.0527,71.0619,71.0345,71.0436,31645.0
2022-08-18 11:30:00,77.94,77.96,77.9,77.91,26171.0,71.0436,71.0619,71.0072,71.0163,26171.0
2022-08-18 11:35:00,77.9,77.98,77.88,77.93,80375.0,71.0072,71.0801,70.9889,71.0345,80375.0
2022-08-18 11:40:00,77.92,77.95,77.9,77.94,38093.0,71.0254,71.0527,71.0072,71.0436,38093.0
2022-08-18 11:45:00,77.94,77.96,77.9,77.96,24179.0,71.0436,71.0619,71.0072,71.0619,24179.0
2022-08-18 11:50:00,77.97,77.98,77.92,77.93,42519.0,71.071,71.0801,71.0254,71.0345,42519.0
2022-08-18 11:55:00,77.93,77.93,77.87,77.88,89140.0,71.0345,71.0345,70.9798,70.9889,89140.0
2022-08-18 12:00:00,77.89,77.94,77.88,77.94,168914.0,70.9981,71.0436,70.9889,71.0436,168914.0
2022-08-18 12:05:00,77.93,77.94,77.9,77.91,71037.0,71.0345,71.0436,71.0072,71.0163,71037.0
2022-08-18 12:10:00,77.91,77.93,77.89,77.9,50293.0,71.0163,71.0345,70.9981,71.0072,50293.0
2022-08-18 12:15:00,77.91,77.91,77.87,77.88,89329.0,71.0163,71.0163,70.9798,70.9889,89329.0
2022-08-18 12:20:00,77.89,77.89,77.79,77.81,138494.0,70.9981,70.9981,70.9069,70.9251,138494.0
2022-08-18 12:25:00,77.81,77.84,77.75,77.76,32907.0,70.9251,70.9525,70.8704,70.8796,32907.0
2022-08-18 12:30:00,77.76,77.77,77.72,77.76,26965.0,70.8796,70.8887,70.8431,70.8796,26965.0
2022-08-18 12:35:00,77.76,77.77,77.7,77.72,17460.0,70.8796,70.8887,70.8249,70.8431,17460.0
2022-08-18 12:40:00,77.73,77.73,77.67,77.67,14338.0,70.8522,70.8522,70.7975,70.7975,14338.0
2022-08-18 12:45:00,77.66,77.7,77.64,77.67,21449.0,70.7884,70.8249,70.7702,70.7975,21449.0
2022-08-18 12:50:00,77.66,77.66,77.59,77.59,14286.0,70.7884,70.7884,70.7246,70.7246,14286.0
2022-08-18 12:55:00,77.6,77.63,77.58,77.58,46516.0,70.7337,70.7611,70.7155,70.7155,46516.0
2022-08-18 13:00:00,77.58,77.59,77.54,77.54,16388.0,70.7155,70.7246,70.679,70.679,16388.0
2022-08-18 13:05:00,77.54,77.63,77.54,77.59,23924.0,70.679,70.7611,70.679,70.7246,23924.0
2022-08-18 13:10:00,77.59,77.63,77.56,77.56,59019.0,70.7246,70.7611,70.6973,70.6973,59019.0
2022-08-18 13:15:00,77.55,77.55,77.48,77.5,16515.0,70.6881,70.6881,70.6243,70.6426,16515.0
2022-08-18 13:20:00,77.51,77.52,77.46,77.5,20963.0,70.6517,70.6608,70.6061,70.6426,20963.0
2022-08-18 13:25:00,77.51,77.56,77.51,77.54,23320.0,70.6517,70.6973,70.6517,70.679,23320.0
2022-08-18 13:30:00,77.54,77.56,77.51,77.53,43499.0,70.679,70.6973,70.6517,70.6699,43499.0
2022-08-18 13:35:00,77.53,77.53,77.5,77.53,40542.0,70.6699,70.6699,70.6426,70.6699,40542.0
2022-08-18 13:40:00,77.53,77.58,77.53,77.57,43165.0,70.6699,70.7155,70.6699,70.7064,43165.0
2022-08-18 13:45:00,77.56,77.58,77.54,77.54,65035.0,70.6973,70.7155,70.679,70.679,65035.0
2022-08-18 13:50:00,77.54,77.58,77.52,77.56,219314.0,70.679,70.7155,70.6608,70.6973,219314.0
2022-08-18 13:55:00,77.56,77.58,77.52,77.58,95312.0,70.6973,70.7155,70.6608,70.7155,95312.0
2022-08-18 14:00:00,77.58,77.63,77.56,77.62,31567.0,70.7155,70.7611,70.6973,70.7519,31567.0
2022-08-18 14:05:00,77.62,77.67,77.61,77.67,43522.0,70.7519,70.7975,70.7428,70.7975,43522.0
2022-08-18 14:10:00,77.67,77.7,77.64,77.66,62212.0,70.7975,70.8249,70.7702,70.7884,62212.0
2022-08-18 14:15:00,77.66,77.68,77.65,77.67,58011.0,70.7884,70.8066,70.7793,70.7975,58011.0
2022-08-18 14:20:00,77.68,77.69,77.65,77.69,60496.0,70.8066,70.8158,70.7793,70.8158,60496.0
2022-08-18 14:25:00,77.69,77.73,77.69,77.72,88578.0,70.8158,70.8522,70.8158,70.8431,88578.0
2022-08-18 14:30:00,77.72,77.72,77.67,77.7,86379.0,70.8431,70.8431,70.7975,70.8249,86379.0
2022-08-18 14:35:00,77.69,77.74,77.68,77.72,110535.0,70.8158,70.8613,70.8066,70.8431,110535.0
2022-08-18 14:40:00,77.72,77.79,77.71,77.78,80876.0,70.8431,70.9069,70.834,70.8978,80876.0
2022-08-18 14:45:00,77.78,77.79,77.73,77.73,61104.0,70.8978,70.9069,70.8522,70.8522,61104.0
2022-08-18 14:50:00,77.73,77.79,77.71,77.79,80016.0,70.8522,70.9069,70.834,70.9069,80016.0
2022-08-18 14:55:00,77.79,77.81,77.77,77.79,67396.0,70.9069,70.9251,70.8887,70.9069,67396.0
2022-08-18 15:00:00,77.79,77.8,77.78,77.8,77138.0,70.9069,70.916,70.8978,70.916,77138.0
2022-08-18 15:05:00,77.8,77.81,77.75,77.76,83854.0,70.916,70.9251,70.8704,70.8796,83854.0
2022-08-18 15:10:00,77.76,77.8,77.76,77.8,64670.0,70.8796,70.916,70.8796,70.916,64670.0
2022-08-18 15:15:00,77.8,77.84,77.79,77.81,176112.0,70.916,70.9525,70.9069,70.9251,176112.0
2022-08-18 15:20:00,77.81,77.84,77.78,77.8,120584.0,70.9251,70.9525,70.8978,70.916,120584.0
2022-08-18 15:25:00,77.8,77.8,77.75,77.75,154042.0,70.916,70.916,70.8704,70.8704,154042.0
2022-08-18 15:30:00,77.76,77.78,77.75,77.75,338214.0,70.8796,70.8978,70.8704,70.8704,338214.0
2022-08-18 15:35:00,77.75,77.76,77.73,77.75,227746.0,70.8704,70.8796,70.8522,70.8704,227746.0
2022-08-18 15:40:00,77.75,77.82,77.75,77.8,185047.0,70.8704,70.9343,70.8704,70.916,185047.0
2022-08-18 15:45:00,77.8,77.8,77.74,77.77,297420.0,70.916,70.916,70.8613,70.8887,297420.0
2022-08-18 15:50:00,77.76,77.78,77.72,77.73,384254.0,70.8796,70.8978,70.8431,70.8522,384254.0
2022-08-18 15:55:00,77.74,77.76,77.68,77.75,309237.0,70.8613,70.8796,70.8066,70.8704,309237.0
2022-08-19 09:30:00,77.64,77.88,77.51,77.72,370936.0,70.7702,70.9889,70.6517,70.8431,370936.0
2022-08-19 09:35:00,77.73,77.83,77.71,77.8,276511.0,70.8522,70.9434,70.834,70.916,276511.0
2022-08-19 09:40:00,77.8,77.98,77.8,77.84,163037.0,70.916,71.0801,70.916,70.9525,163037.0
2022-08-19 09:45:00,77.82,77.82,77.73,77.77,397710.0,70.9343,70.9343,70.8522,70.8887,397710.0
2022-08-19 09:50:00,77.77,77.8,77.49,77.49,587224.0,70.8887,70.916,70.6335,70.6335,587224.0
2022-08-19 09:55:00,77.49,77.54,77.35,77.53,322907.0,70.6335,70.679,70.5058,70.6699,322907.0
2022-08-19 10:00:00,77.53,77.66,77.52,77.63,159246.0,70.6699,70.7884,70.6608,70.7611,159246.0
2022-08-19 10:05:00,77.62,77.67,77.58,77.62,74984.0,70.7519,70.7975,70.7155,70.7519,74984.0
2022-08-19 10:10:00,77.63,77.71,77.63,77.64,86821.0,70.7611,70.834,70.7611,70.7702,86821.0
2022-08-19 10:15:00,77.65,77.69,77.6,77.62,83482.0,70.7793,70.8158,70.7337,70.7519,83482.0
2022-08-19 10:20:00,77.62,77.62,77.56,77.6,45435.0,70.7519,70.7519,70.6973,70.7337,45435.0
2022-08-19 10:25:00,77.59,77.67,77.57,77.65,47326.0,70.7246,70.7975,70.7064,70.7793,47326.0
2022-08-19 10:30:00,77.67,77.71,77.65,77.68,29860.0,70.7975,70.834,70.7793,70.8066,29860.0
2022-08-19 10:35:00,77.68,77.72,77.63,77.66,31710.0,70.8066,70.8431,70.7611,70.7884,31710.0
2022-08-19 10:40:00,77.65,77.69,77.62,77.65,35856.0,70.7793,70.8158,70.7519,70.7793,35856.0
2022-08-19 10:45:00,77.65,77.68,77.64,77.67,15890.0,70.7793,70.8066,70.7702,70.7975,15890.0
2022-08-19 10:50:00,77.68,77.73,77.67,77.7,45731.0,70.8066,70.8522,70.7975,70.8249,45731.0
2022-08-19 10:55:00,77.7,77.71,77.6,77.66,51854.0,70.8249,70.834,70.7337,70.7884,51854.0
2022-08-19 11:00:00,77.66,77.7,77.63,77.65,32622.0,70.7884,70.8249,70.7611,70.7793,32622.0
2022-08-19 11:05:00,77.64,77.65,77.55,77.56,93607.0,70.7702,70.7793,70.6881,70.6973,93607.0
2022-08-19 11:10:00,77.56,77.57,77.49,77.51,108492.0,70.6973,70.7064,70.6335,70.6517,108492.0
2022-08-19 11:15:00,77.5,77.54,77.48,77.48,29561.0,70.6426,70.679,70.6243,70.6243,29561.0
2022-08-19 11:20:00,77.48,77.59,77.47,77.59,63515.0,70.6243,70.7246,70.6152,70.7246,63515.0
2022-08-19 11:25:00,77.58,77.67,77.57,77.67,83207.0,70.7155,70.7975,70.7064,70.7975,83207.0
2022-08-19 11:30:00,77.67,77.69,77.59,77.69,64723.0,70.7975,70.8158,70.7246,70.8158,64723.0
2022-08-19 11:35:00,77.69,77.74,77.69,77.72,49647.0,70.8158,70.8613,70.8158,70.8431,49647.0
2022-08-19 11:40:00,77.73,77.77,77.72,77.75,146139.0,70.8522,70.8887,70.8431,70.8704,146139.0
2022-08-19 11:45:00,77.75,77.76,77.7,77.76,90763.0,70.8704,70.8796,70.8249,70.8796,90763.0
2022-08-19 11:50:00,77.76,77.79,77.7,77.74,73397.0,70.8796,70.9069,70.8249,70.8613,73397.0
2022-08-19 11:55:00,77.73,77.85,77.73,77.84,39461.0,70.8522,70.9616,70.8522,70.9525,39461.0
2022-08-19 12:00:00,77.84,77.86,77.75,77.79,38038.0,70.9525,70.9707,70.8704,70.9069,38038.0
2022-08-19 12:05:00,77.79,77.81,77.76,77.81,31745.0,70.9069,70.9251,70.8796,70.9251,31745.0
2022-08-19 12:10:00,77.81,77.89,77.81,77.88,52781.0,70.9251,70.9981,70.9251,70.9889,52781.0
2022-08-19 12:15:00,77.88,77.91,77.86,77.91,42057.0,70.9889,71.0163,70.9707,71.0163,42057.0
2022-08-19 12:20:00,77.92,77.93,77.88,77.92,96703.0,71.0254,71.0345,70.9889,71.0254,96703.0
2022-08-19 12:25:00,77.92,77.94,77.87,77.91,39889.0,71.0254,71.0436,70.9798,71.0163,39889.0
2022-08-19 12:30:00,77.9,77.94,77.88,77.93,22289.0,71.0072,71.0436,70.9889,71.0345,22289.0
2022-08-19 12:35:00,77.93,78.02,77.92,78.02,67738.0,71.0345,71.1166,71.0254,71.1166,67738.0
2022-08-19 12:40:00,78.01,78.02,77.97,77.99,53375.0,71.1074,71.1166,71.071,71.0892,53375.0
2022-08-19 12:45:00,77.98,78.05,77.97,77.99,65624.0,71.0801,71.1439,71.071,71.0892,65624.0
2022-08-19 12:50:00,77.98,78.05,77.98,78.01,45363.0,71.0801,71.1439,71.0801,71.1074,45363.0
2022-08-19 12:55:00,78.02,78.03,77.93,77.94,47301.0,71.1166,71.1257,71.0345,71.0436,47301.0
2022-08-19 13:00:00,77.93,77.95,77.89,77.9,51251.0,71.0345,71.0527,70.9981,71.0072,51251.0
2022-08-19 13:05:00,77.9,77.92,77.87,77.92,29720.0,71.0072,71.0254,70.9798,71.0254,29720.0
2022-08-19 13:10:00,77.91,77.93,77.87,77.89,32315.0,71.0163,71.0345,70.9798,70.9981,32315.0
2022-08-19 13:15:00,77.9,77.96,77.9,77.96,38491.0,71.0072,71.0619,71.0072,71.0619,38491.0
2022-08-19 13:20:00,77.95,78.01,77.95,77.99,32312.0,71.0527,71.1074,71.0527,71.0892,32312.0
2022-08-19 13:25:00,77.99,78.0,77.93,77.96,33388.0,71.0892,71.0983,71.0345,71.0619,33388.0
2022-08-19 13:30:00,77.96,77.97,77.85,77.89,86779.0,71.0619,71.071,70.9616,70.9981,86779.0
2022-08-19 13:35:00,77.88,77.9,77.85,77.88,33204.0,70.9889,71.0072,70.9616,70.9889,33204.0
2022-08-19 13:40:00,77.88,77.88,77.85,77.87,32156.0,70.9889,70.9889,70.9616,70.9798,32156.0
2022-08-19 13:45:00,77.87,77.9,77.84,77.87,29996.0,70.9798,71.0072,70.9525,70.9798,29996.0
2022-08-19 13:50:00,77.88,77.92,77.87,77.91,29368.0,70.9889,71.0254,70.9798,71.0163,29368.0
2022-08-19 13:55:00,77.91,77.94,77.9,77.92,25090.0,71.0163,71.0436,71.0072,71.0254,25090.0
2022-08-19 14:00:00,77.91,77.97,77.9,77.97,42387.0,71.0163,71.071,71.0072,71.071,42387.0
2022-08-19 14:05:00,77.97,77.98,77.88,77.9,40078.0,71.071,71.0801,70.9889,71.0072,40078.0
2022-08-19 14:10:00,77.9,77.9,77.79,77.79,29073.0,71.0072,71.0072,70.9069,70.9069,29073.0
2022-08-19 14:15:00,77.79,77.79,77.75,77.78,39353.0,70.9069,70.9069,70.8704,70.8978,39353.0
2022-08-19 14:20:00,77.78,77.82,77.76,77.81,66561.0,70.8978,70.9343,70.8796,70.9251,66561.0
2022-08-19 14:25:00,77.81,77.83,77.79,77.82,83323.0,70.9251,70.9434,70.9069,70.9343,83323.0
2022-08-19 14:30:00,77.82,77.82,77.72,77.72,74858.0,70.9343,70.9343,70.8431,70.8431,74858.0
2022-08-19 14:35:00,77.72,77.73,77.64,77.64,34236.0,70.8431,70.8522,70.7702,70.7702,34236.0
2022-08-19 14:40:00,77.64,77.65,77.58,77.63,63411.0,70.7702,70.7793,70.7155,70.7611,63411.0
2022-08-19 14:45:00,77.63,77.68,77.59,77.65,64401.0,70.7611,70.8066,70.7246,70.7793,64401.0
2022-08-19 14:50:00,77.65,77.65,77.58,77.59,65965.0,70.7793,70.7793,70.7155,70.7246,65965.0
2022-08-19 14:55:00,77.59,77.62,77.56,77.61,82881.0,70.7246,70.7519,70.6973,70.7428,82881.0
2022-08-19 15:00:00,77.6,77.63,77.5,77.51,98898.0,70.7337,70.7611,70.6426,70.6517,98898.0
2022-08-19 15:05:00,77.51,77.54,77.47,77.48,143669.0,70.6517,70.679,70.6152,70.6243,143669.0
2022-08-19 15:10:00,77.48,77.62,77.47,77.62,216184.0,70.6243,70.7519,70.6152,70.7519,216184.0
2022-08-19 15:15:00,77.62,77.67,77.6,77.63,112469.0,70.7519,70.7975,70.7337,70.7611,112469.0
2022-08-19 15:20:00,77.63,77.66,77.58,77.58,74971.0,70.7611,70.7884,70.7155,70.7155,74971.0
2022-08-19 15:25:00,77.59,77.6,77.53,77.56,119958.0,70.7246,70.7337,70.6699,70.6973,119958.0
2022-08-19 15:30:00,77.56,77.58,77.53,77.54,78848.0,70.6973,70.7155,70.6699,70.679,78848.0
2022-08-19 15:35:00,77.55,77.59,77.51,77.59,98758.0,70.6881,70.7246,70.6517,70.7246,98758.0
2022-08-19 15:40:00,77.59,77.64,77.57,77.63,101574.0,70.7246,70.7702,70.7064,70.7611,101574.0
2022-08-19 15:45:00,77.64,77.68,77.61,77.67,83370.0,70.7702,70.8066,70.7428,70.7975,83370.0
2022-08-19 15:50:00,77.67,77.72,77.62,77.71,272735.0,70.7975,70.8431,70.7519,70.834,272735.0
2022-08-19 15:55:00,77.72,77.76,77.66,77.7,771215.0,70.8431,70.8796,70.7884,70.8249,771215.0
2022-08-22 09:30:00,77.33,77.43,77.19,77.39,308244.0,70.4876,70.5788,70.36,70.5423,308244.0
2022-08-22 09:35:00,77.39,77.46,77.28,77.38,238331.0,70.5423,70.6061,70.442,70.5332,238331.0
2022-08-22 09:40:00,77.38,77.38,77.22,77.27,134302.0,70.5332,70.5332,70.3873,70.4329,134302.0
2022-08-22 09:45:00,77.27,77.28,77.17,77.26,161649.0,70.4329,70.442,70.3418,70.4238,161649.0
2022-08-22 09:50:00,77.25,77.33,77.21,77.26,153782.0,70.4147,70.4876,70.3782,70.4238,153782.0
2022-08-22 09:55:00,77.25,77.31,77.19,77.28,127290.0,70.4147,70.4694,70.36,70.442,127290.0
2022-08-22 10:00:00,77.28,77.45,77.28,77.36,125198.0,70.442,70.597,70.442,70.515,125198.0
2022-08-22 10:05:00,77.36,77.39,77.31,77.33,111536.0,70.515,70.5423,70.4694,70.4876,111536.0
2022-08-22 10:10:00,77.34,77.4,77.34,77.36,99998.0,70.4967,70.5514,70.4967,70.515,99998.0
2022-08-22 10:15:00,77.36,77.39,77.31,77.35,32468.0,70.515,70.5423,70.4694,70.5058,32468.0
2022-08-22 10:20:00,77.35,77.48,77.35,77.45,80527.0,70.5058,70.6243,70.5058,70.597,80527.0
2022-08-22 10:25:00,77.44,77.48,77.37,77.39,45861.0,70.5879,70.6243,70.5241,70.5423,45861.0
2022-08-22 10:30:00,77.38,77.46,77.38,77.42,50134.0,70.5332,70.6061,70.5332,70.5696,50134.0
2022-08-22 10:35:00,77.42,77.44,77.33,77.34,45952.0,70.5696,70.5879,70.4876,70.4967,45952.0
2022-08-22 10:40:00,77.33,77.37,77.32,77.34,37888.0,70.4876,70.5241,70.4785,70.4967,37888.0
2022-08-22 10:45:00,77.34,77.35,77.26,77.29,34844.0,70.4967,70.5058,70.4238,70.4511,34844.0
2022-08-22 10:50:00,77.29,77.29,77.17,77.19,125134.0,70.4511,70.4511,70.3418,70.36,125134.0
2022-08-22 10:55:00,77.19,77.2,77.14,77.17,145180.0,70.36,70.3691,70.3144,70.3418,145180.0
2022-08-22 11:00:00,77.17,77.17,77.11,77.13,158221.0,70.3418,70.3418,70.2871,70.3053,158221.0
2022-08-22 11:05:00,77.14,77.18,77.13,77.14,131302.0,70.3144,70.3509,70.3053,70.3144,131302.0
2022-08-22 11:10:00,77.15,77.18,77.12,77.12,102413.0,70.3235,70.3509,70.2962,70.2962,102413.0
2022-08-22 11:15:00,77.12,77.13,77.07,77.1,125065.0,70.2962,70.3053,70.2506,70.278,125065.0
2022-08-22 11:20:00,77.09,77.14,77.04,77.05,158429.0,70.2688,70.3144,70.2233,70.2324,158429.0
2022-08-22 11:25:00,77.04,77.06,76.97,77.01,168112.0,70.2233,70.2415,70.1595,70.1959,168112.0
2022-08-22 11:30:00,77.0,77.03,76.97,77.02,107444.0,70.1868,70.2142,70.1595,70.205,107444.0
2022-08-22 11:35:00,77.02,77.03,76.93,76.94,159006.0,70.205,70.2142,70.123,70.1321,159006.0
2022-08-22 11:40:00,76.94,76.97,76.88,76.88,165954.0,70.1321,70.1595,70.0774,70.0774,165954.0
2022-08-22 11:45:00,76.89,76.89,76.81,76.89,109110.0,70.0865,70.0865,70.0136,70.0865,109110.0
2022-08-22 11:50:00,76.89,77.03,76.89,76.98,108741.0,70.0865,70.2142,70.0865,70.1686,108741.0
2022-08-22 11:55:00,76.98,77.02,76.96,77.01,35029.0,70.1686,70.205,70.1503,70.1959,35029.0
2022-08-22 12:00:00,77.01,77.06,77.0,77.02,32602.0,70.1959,70.2415,70.1868,70.205,32602.0
2022-08-22 12:05:00,77.01,77.03,76.96,76.97,62464.0,70.1959,70.2142,70.1503,70.1595,62464.0
2022-08-22 12:10:00,76.97,77.0,76.95,76.97,46690.0,70.1595,70.1868,70.1412,70.1595,46690.0
2022-08-22 12:15:00,76.97,76.99,76.94,76.99,36969.0,70.1595,70.1777,70.1321,70.1777,36969.0
2022-08-22 12:20:00,77.0,77.07,76.99,77.06,43750.0,70.1868,70.2506,70.1777,70.2415,43750.0
2022-08-22 12:25:00,77.06,77.07,76.98,76.99,39467.0,70.2415,70.2506,70.1686,70.1777,39467.0
2022-08-22 12:30:00,76.99,77.02,76.96,76.99,24401.0,70.1777,70.205,70.1503,70.1777,24401.0
2022-08-22 12:35:00,76.98,77.0,76.96,76.98,41676.0,70.1686,70.1868,70.1503,70.1686,41676.0
2022-08-22 12:40:00,76.98,76.98,76.86,76.88,65872.0,70.1686,70.1686,70.0592,70.0774,65872.0
2022-08-22 12:45:00,76.87,76.88,76.83,76.86,70811.0,70.0683,70.0774,70.0318,70.0592,70811.0
2022-08-22 12:50:00,76.85,76.88,76.83,76.87,34311.0,70.0501,70.0774,70.0318,70.0683,34311.0
2022-08-22 12:55:00,76.87,76.89,76.85,76.87,88989.0,70.0683,70.0865,70.0501,70.0683,88989.0
2022-08-22 13:00:00,76.87,76.88,76.85,76.86,49717.0,70.0683,70.0774,70.0501,70.0592,49717.0
2022-08-22 13:05:00,76.85,76.86,76.81,76.83,40259.0,70.0501,70.0592,70.0136,70.0318,40259.0
2022-08-22 13:10:00,76.83,76.85,76.78,76.85,68454.0,70.0318,70.0501,69.9863,70.0501,68454.0
2022-08-22 13:15:00,76.84,76.85,76.81,76.82,46499.0,70.041,70.0501,70.0136,70.0227,46499.0
2022-08-22 13:20:00,76.81,76.85,76.79,76.81,46235.0,70.0136,70.0501,69.9954,70.0136,46235.0
2022-08-22 13:25:00,76.81,76.86,76.8,76.82,52594.0,70.0136,70.0592,70.0045,70.0227,52594.0
2022-08-22 13:30:00,76.82,76.83,76.74,76.76,57701.0,70.0227,70.0318,69.9498,69.968,57701.0
2022-08-22 13:35:00,76.75,76.77,76.72,76.75,63666.0,69.9589,69.9772,69.9316,69.9589,63666.0
2022-08-22 13:40:00,76.76,76.76,76.72,76.73,47677.0,69.968,69.968,69.9316,69.9407,47677.0
2022-08-22 13:45:00,76.74,76.75,76.73,76.75,28403.0,69.9498,69.9589,69.9407,69.9589,28403.0
2022-08-22 13:50:00,76.74,76.75,76.66,76.67,106750.0,69.9498,69.9589,69.8769,69.886,106750.0
2022-08-22 13:55:00,76.66,76.66,76.59,76.61,106031.0,69.8769,69.8769,69.8131,69.8313,106031.0
2022-08-22 14:00:00,76.61,76.67,76.6,76.64,54930.0,69.8313,69.886,69.8222,69.8587,54930.0
2022-08-22 14:05:00,76.64,76.64,76.57,76.58,149428.0,69.8587,69.8587,69.7949,69.804,149428.0
2022-08-22 14:10:00,76.58,76.58,76.54,76.55,133710.0,69.804,69.804,69.7675,69.7766,133710.0
2022-08-22 14:15:00,76.56,76.56,76.49,76.52,99839.0,69.7857,69.7857,69.7219,69.7493,99839.0
2022-08-22 14:20:00,76.52,76.55,76.5,76.53,72403.0,69.7493,69.7766,69.731,69.7584,72403.0
2022-08-22 14:25:00,76.53,76.58,76.53,76.58,58678.0,69.7584,69.804,69.7584,69.804,58678.0
2022-08-22 14:30:00,76.58,76.61,76.56,76.6,70876.0,69.804,69.8313,69.7857,69.8222,70876.0
2022-08-22 14:35:00,76.61,76.63,76.57,76.6,86552.0,69.8313,69.8495,69.7949,69.8222,86552.0
2022-08-22 14:40:00,76.61,76.62,76.54,76.55,54250.0,69.8313,69.8404,69.7675,69.7766,54250.0
2022-08-22 14:45:00,76.55,76.59,76.54,76.56,61666.0,69.7766,69.8131,69.7675,69.7857,61666.0
2022-08-22 14:50:00,76.56,76.58,76.54,76.56,45383.0,69.7857,69.804,69.7675,69.7857,45383.0
2022-08-22 14:55:00,76.56,76.57,76.54,76.55,72051.0,69.7857,69.7949,69.7675,69.7766,72051.0
2022-08-22 15:00:00,76.54,76.61,76.53,76.59,56798.0,69.7675,69.8313,69.7584,69.8131,56798.0
2022-08-22 15:05:00,76.58,76.64,76.56,76.61,105346.0,69.804,69.8587,69.7857,69.8313,105346.0
2022-08-22 15:10:00,76.61,76.65,76.61,76.64,68549.0,69.8313,69.8678,69.8313,69.8587,68549.0
2022-08-22 15:15:00,76.63,76.65,76.58,76.59,71645.0,69.8495,69.8678,69.804,69.8131,71645.0
2022-08-22 15:20:00,76.59,76.6,76.53,76.57,58521.0,69.8131,69.8222,69.7584,69.7949,58521.0
2022-08-22 15:25:00,76.57,76.61,76.49,76.5,94875.0,69.7949,69.8313,69.7219,69.731,94875.0
2022-08-22 15:30:00,76.5,76.53,76.44,76.45,133224.0,69.731,69.7584,69.6764,69.6855,133224.0
2022-08-22 15:35:00,76.45,76.59,76.44,76.58,211587.0,69.6855,69.8131,69.6764,69.804,211587.0
2022-08-22 15:40:00,76.59,76.6,76.46,76.47,210770.0,69.8131,69.8222,69.6946,69.7037,210770.0
2022-08-22 15:45:00,76.47,76.55,76.45,76.54,218058.0,69.7037,69.7766,69.6855,69.7675,218058.0
2022-08-22 15:50:00,76.54,76.67,76.51,76.66,252784.0,69.7675,69.886,69.7402,69.8769,252784.0
2022-08-22 15:55:00,76.66,76.67,76.58,76.65,430381.0,69.8769,69.886,69.804,69.8678,430381.0
2022-08-23 09:30:00,76.5,76.67,76.32,76.36,286175.0,69.731,69.886,69.567,69.6034,286175.0
2022-08-23 09:35:00,76.36,76.38,76.23,76.3,247101.0,69.6034,69.6217,69.4849,69.5487,247101.0
2022-08-23 09:40:00,76.31,76.42,76.18,76.22,182221.0,69.5579,69.6581,69.4394,69.4758,182221.0
2022-08-23 09:45:00,76.23,76.31,76.17,76.3,223343.0,69.4849,69.5579,69.4302,69.5487,223343.0
2022-08-23 09:50:00,76.29,76.36,76.14,76.15,226554.0,69.5396,69.6034,69.4029,69.412,226554.0
2022-08-23 09:55:00,76.15,76.21,76.13,76.19,123166.0,69.412,69.4667,69.3938,69.4485,123166.0
2022-08-23 10:00:00,76.19,76.28,76.16,76.24,254475.0,69.4485,69.5305,69.4211,69.4941,254475.0
2022-08-23 10:05:00,76.24,76.34,76.21,76.31,121933.0,69.4941,69.5852,69.4667,69.5579,121933.0
2022-08-23 10:10:00,76.31,76.39,76.28,76.31,110120.0,69.5579,69.6308,69.5305,69.5579,110120.0
2022-08-23 10:15:00,76.32,76.35,76.24,76.3,48618.0,69.567,69.5943,69.4941,69.5487,48618.0
2022-08-23 10:20:00,76.29,76.39,76.26,76.39,122252.0,69.5396,69.6308,69.5123,69.6308,122252.0
2022-08-23 10:25:00,76.39,76.43,76.33,76.33,61131.0,69.6308,69.6672,69.5761,69.5761,61131.0
2022-08-23 10:30:00,76.34,76.46,76.34,76.42,51513.0,69.5852,69.6946,69.5852,69.6581,51513.0
2022-08-23 10:35:00,76.43,76.44,76.26,76.28,61847.0,69.6672,69.6764,69.5123,69.5305,61847.0
2022-08-23 10:40:00,76.27,76.27,76.18,76.25,58186.0,69.5214,69.5214,69.4394,69.5032,58186.0
2022-08-23 10:45:00,76.24,76.25,76.18,76.22,49953.0,69.4941,69.5032,69.4394,69.4758,49953.0
2022-08-23 10:50:00,76.23,76.29,76.22,76.24,39827.0,69.4849,69.5396,69.4758,69.4941,39827.0
2022-08-23 10:55:00,76.24,76.25,76.11,76.13,43981.0,69.4941,69.5032,69.3756,69.3938,43981.0
2022-08-23 11:00:00,76.12,76.14,76.01,76.03,92148.0,69.3847,69.4029,69.2844,69.3026,92148.0
2022-08-23 11:05:00,76.03,76.06,76.0,76.01,152838.0,69.3026,69.33,69.2753,69.2844,152838.0
2022-08-23 11:10:00,76.01,76.05,75.94,76.05,165199.0,69.2844,69.3209,69.2206,69.3209,165199.0
2022-08-23 11:15:00,76.05,76.12,76.05,76.08,117211.0,69.3209,69.3847,69.3209,69.3482,117211.0
2022-08-23 11:20:00,76.07,76.14,76.05,76.05,60605.0,69.3391,69.4029,69.3209,69.3209,60605.0
2022-08-23 11:25:00,76.05,76.1,76.05,76.06,61095.0,69.3209,69.3664,69.3209,69.33,61095.0
2022-08-23 11:30:00,76.06,76.14,76.06,76.11,42272.0,69.33,69.4029,69.33,69.3756,42272.0
2022-08-23 11:35:00,76.11,76.16,76.11,76.14,37315.0,69.3756,69.4211,69.3756,69.4029,37315.0
2022-08-23 11:40:00,76.14,76.18,76.12,76.16,24520.0,69.4029,69.4394,69.3847,69.4211,24520.0
2022-08-23 11:45:00,76.15,76.17,76.12,76.16,25477.0,69.412,69.4302,69.3847,69.4211,25477.0
2022-08-23 11:50:00,76.16,76.17,76.09,76.12,36645.0,69.4211,69.4302,69.3573,69.3847,36645.0
2022-08-23 11:55:00,76.12,76.14,76.06,76.14,39207.0,69.3847,69.4029,69.33,69.4029,39207.0
2022-08-23 12:00:00,76.14,76.14,76.09,76.1,26770.0,69.4029,69.4029,69.3573,69.3664,26770.0
2022-08-23 12:05:00,76.11,76.14,76.08,76.14,24561.0,69.3756,69.4029,69.3482,69.4029,24561.0
2022-08-23 12:10:00,76.14,76.14,76.07,76.07,31168.0,69.4029,69.4029,69.3391,69.3391,31168.0
2022-08-23 12:15:00,76.07,76.08,75.99,76.0,26887.0,69.3391,69.3482,69.2662,69.2753,26887.0
2022-08-23 12:20:00,76.0,76.01,75.91,75.94,41224.0,69.2753,69.2844,69.1933,69.2206,41224.0
2022-08-23 12:25:00,75.92,75.99,75.88,75.89,100433.0,69.2024,69.2662,69.1659,69.175,100433.0
2022-08-23 12:30:00,75.89,75.93,75.87,75.93,57219.0,69.175,69.2115,69.1568,69.2115,57219.0
2022-08-23 12:35:00,75.92,76.03,75.91,76.01,94732.0,69.2024,69.3026,69.1933,69.2844,94732.0
2022-08-23 12:40:00,76.01,76.06,75.99,76.06,61212.0,69.2844,69.33,69.2662,69.33,61212.0
2022-08-23 12:45:00,76.06,76.09,76.04,76.06,30000.0,69.33,69.3573,69.3118,69.33,30000.0
2022-08-23 12:50:00,76.07,76.13,76.06,76.1,50651.0,69.3391,69.3938,69.33,69.3664,50651.0
2022-08-23 12:55:00,76.11,76.13,76.09,76.11,73023.0,69.3756,69.3938,69.3573,69.3756,73023.0
2022-08-23 13:00:00,76.11,76.15,76.09,76.1,48168.0,69.3756,69.412,69.3573,69.3664,48168.0
2022-08-23 13:05:00,76.09,76.1,76.06,76.08,54665.0,69.3573,69.3664,69.33,69.3482,54665.0
2022-08-23 13:10:00,76.08,76.14,76.08,76.14,85818.0,69.3482,69.4029,69.3482,69.4029,85818.0
2022-08-23 13:15:00,76.13,76.16,76.12,76.16,52387.0,69.3938,69.4211,69.3847,69.4211,52387.0
2022-08-23 13:20:00,76.16,76.18,76.12,76.13,46781.0,69.4211,69.4394,69.3847,69.3938,46781.0
2022-08-23 13:25:00,76.14,76.19,76.12,76.18,48912.0,69.4029,69.4485,69.3847,69.4394,48912.0
2022-08-23 13:30:00,76.18,76.25,76.18,76.21,57349.0,69.4394,69.5032,69.4394,69.4667,57349.0
2022-08-23 13:35:00,76.22,76.22,76.12,76.12,32695.0,69.4758,69.4758,69.3847,69.3847,32695.0
2022-08-23 13:40:00,76.12,76.16,76.11,76.15,24159.0,69.3847,69.4211,69.3756,69.412,24159.0
2022-08-23 13:45:00,76.16,76.16,76.07,76.09,73990.0,69.4211,69.4211,69.3391,69.3573,73990.0
2022-08-23 13:50:00,76.09,76.1,76.02,76.04,59094.0,69.3573,69.3664,69.2935,69.3118,59094.0
2022-08-23 13:55:00,76.04,76.05,76.0,76.0,35359.0,69.3118,69.3209,69.2753,69.2753,35359.0
2022-08-23 14:00:00,75.99,75.99,75.95,75.96,82246.0,69.2662,69.2662,69.2297,69.2388,82246.0
2022-08-23 14:05:00,75.96,76.0,75.94,75.98,44269.0,69.2388,69.2753,69.2206,69.2571,44269.0
2022-08-23 14:10:00,75.99,75.99,75.89,75.92,63481.0,69.2662,69.2662,69.175,69.2024,63481.0
2022-08-23 14:15:00,75.92,76.02,75.91,76.0,96003.0,69.2024,69.2935,69.1933,69.2753,96003.0
2022-08-23 14:20:00,76.0,76.07,76.0,76.04,45152.0,69.2753,69.3391,69.2753,69.3118,45152.0
2022-08-23 14:25:00,76.04,76.13,76.02,76.12,67894.0,69.3118,69.3938,69.2935,69.3847,67894.0
2022-08-23 14:30:00,76.12,76.17,76.08,76.1,65093.0,69.3847,69.4302,69.3482,69.3664,65093.0
2022-08-23 14:35:00,76.1,76.14,76.1,76.14,43892.0,69.3664,69.4029,69.3664,69.4029,43892.0
2022-08-23 14:40:00,76.14,76.15,76.11,76.15,35092.0,69.4029,69.412,69.3756,69.412,35092.0
2022-08-23 14:45:00,76.14,76.15,76.07,76.08,135000.0,69.4029,69.412,69.3391,69.3482,135000.0
2022-08-23 14:50:00,76.08,76.08,76.04,76.05,90026.0,69.3482,69.3482,69.3118,69.3209,90026.0
2022-08-23 14:55:00,76.05,76.15,76.04,76.13,57378.0,69.3209,69.412,69.3118,69.3938,57378.0
2022-08-23 15:00:00,76.13,76.27,76.13,76.27,58174.0,69.3938,69.5214,69.3938,69.5214,58174.0
2022-08-23 15:05:00,76.28,76.29,76.23,76.28,46354.0,69.5305,69.5396,69.4849,69.5305,46354.0
2022-08-23 15:10:00,76.28,76.31,76.23,76.24,97325.0,69.5305,69.5579,69.4849,69.4941,97325.0
2022-08-23 15:15:00,76.23,76.33,76.23,76.31,43824.0,69.4849,69.5761,69.4849,69.5579,43824.0
2022-08-23 15:20:00,76.3,76.33,76.28,76.31,55768.0,69.5487,69.5761,69.5305,69.5579,55768.0
2022-08-23 15:25:00,76.3,76.32,76.29,76.31,56114.0,69.5487,69.567,69.5396,69.5579,56114.0
2022-08-23 15:30:00,76.31,76.34,76.26,76.3,151896.0,69.5579,69.5852,69.5123,69.5487,151896.0
2022-08-23 15:35:00,76.3,76.32,76.23,76.26,131915.0,69.5487,69.567,69.4849,69.5123,131915.0
2022-08-23 15:40:00,76.27,76.35,76.26,76.33,122028.0,69.5214,69.5943,69.5123,69.5761,122028.0
2022-08-23 15:45:00,76.33,76.33,76.26,76.28,191778.0,69.5761,69.5761,69.5123,69.5305,191778.0
2022-08-23 15:50:00,76.28,76.34,76.2,76.33,268537.0,69.5305,69.5852,69.4576,69.5761,268537.0
2022-08-23 15:55:00,76.33,76.33,76.15,76.16,497967.0,69.5761,69.5761,69.412,69.4211,497967.0
2022-08-24 09:30:00,76.08,76.27,75.97,76.2,281381.0,69.3482,69.5214,69.2479,69.4576,281381.0
2022-08-24 09:35:00,76.2,76.25,76.03,76.05,100204.0,69.4576,69.5032,69.3026,69.3209,100204.0
2022-08-24 09:40:00,76.05,76.27,76.04,76.21,158720.0,69.3209,69.5214,69.3118,69.4667,158720.0
2022-08-24 09:45:00,76.21,76.33,76.21,76.28,141985.0,69.4667,69.5761,69.4667,69.5305,141985.0
2022-08-24 09:50:00,76.28,76.29,76.14,76.18,64788.0,69.5305,69.5396,69.4029,69.4394,64788.0
2022-08-24 09:55:00,76.18,76.22,76.08,76.09,75618.0,69.4394,69.4758,69.3482,69.3573,75618.0
2022-08-24 10:00:00,76.09,76.12,76.01,76.1,152054.0,69.3573,69.3847,69.2844,69.3664,152054.0
2022-08-24 10:05:00,76.1,76.24,76.09,76.24,62027.0,69.3664,69.4941,69.3573,69.4941,62027.0
2022-08-24 10:10:00,76.24,76.26,76.19,76.24,41738.0,69.4941,69.5123,69.4485,69.4941,41738.0
2022-08-24 10:15:00,76.25,76.28,76.2,76.23,39886.0,69.5032,69.5305,69.4576,69.4849,39886.0
2022-08-24 10:20:00,76.23,76.28,76.21,76.23,100535.0,69.4849,69.5305,69.4667,69.4849,100535.0
2022-08-24 10:25:00,76.24,76.35,76.23,76.31,65797.0,69.4941,69.5943,69.4849,69.5579,65797.0
2022-08-24 10:30:00,76.3,76.31,76.22,76.26,41892.0,69.5487,69.5579,69.4758,69.5123,41892.0
2022-08-24 10:35:00,76.26,76.27,76.21,76.23,60868.0,69.5123,69.5214,69.4667,69.4849,60868.0
2022-08-24 10:40:00,76.23,76.24,76.15,76.19,62097.0,69.4849,69.4941,69.412,69.4485,62097.0
2022-08-24 10:45:00,76.2,76.21,76.14,76.2,76159.0,69.4576,69.4667,69.4029,69.4576,76159.0
2022-08-24 10:50:00,76.2,76.24,76.16,76.2,86721.0,69.4576,69.4941,69.4211,69.4576,86721.0
2022-08-24 10:55:00,76.2,76.21,76.15,76.16,108213.0,69.4576,69.4667,69.412,69.4211,108213.0
2022-08-24 11:00:00,76.16,76.17,76.12,76.14,69700.0,69.4211,69.4302,69.3847,69.4029,69700.0
2022-08-24 11:05:00,76.14,76.14,76.05,76.06,47877.0,69.4029,69.4029,69.3209,69.33,47877.0
2022-08-24 11:10:00,76.06,76.21,76.02,76.21,123868.0,69.33,69.4667,69.2935,69.4667,123868.0
2022-08-24 11:15:00,76.22,76.31,76.22,76.3,115375.0,69.4758,69.5579,69.4758,69.5487,115375.0
2022-08-24 11:20:00,76.3,76.36,76.3,76.36,129377.0,69.5487,69.6034,69.5487,69.6034,129377.0
2022-08-24 11:25:00,76.35,76.43,76.35,76.41,128197.0,69.5943,69.6672,69.5943,69.649,128197.0
2022-08-24 11:30:00,76.41,76.52,76.41,76.5,116176.0,69.649,69.7493,69.649,69.731,116176.0
2022-08-24 11:35:00,76.5,76.51,76.47,76.48,66394.0,69.731,69.7402,69.7037,69.7128,66394.0
2022-08-24 11:40:00,76.47,76.48,76.41,76.44,101583.0,69.7037,69.7128,69.649,69.6764,101583.0
2022-08-24 11:45:00,76.44,76.47,76.4,76.4,106439.0,69.6764,69.7037,69.6399,69.6399,106439.0
2022-08-24 11:50:00,76.4,76.5,76.39,76.5,108969.0,69.6399,69.731,69.6308,69.731,108969.0
2022-08-24 11:55:00,76.5,76.51,76.37,76.38,107768.0,69.731,69.7402,69.6126,69.6217,107768.0
2022-08-24 12:00:00,76.38,76.39,76.29,76.29,72792.0,69.6217,69.6308,69.5396,69.5396,72792.0
2022-08-24 12:05:00,76.29,76.33,76.25,76.33,164330.0,69.5396,69.5761,69.5032,69.5761,164330.0
2022-08-24 12:10:00,76.33,76.34,76.25,76.27,47959.0,69.5761,69.5852,69.5032,69.5214,47959.0
2022-08-24 12:15:00,76.27,76.36,76.27,76.33,51628.0,69.5214,69.6034,69.5214,69.5761,51628.0
2022-08-24 12:20:00,76.33,76.34,76.23,76.23,98345.0,69.5761,69.5852,69.4849,69.4849,98345.0
2022-08-24 12:25:00,76.24,76.24,76.19,76.2,109748.0,69.4941,69.4941,69.4485,69.4576,109748.0
2022-08-24 12:30:00,76.19,76.19,76.1,76.16,71470.0,69.4485,69.4485,69.3664,69.4211,71470.0
2022-08-24 12:35:00,76.16,76.16,76.02,76.04,127602.0,69.4211,69.4211,69.2935,69.3118,127602.0
2022-08-24 12:40:00,76.05,76.05,75.9,75.91,129733.0,69.3209,69.3209,69.1841,69.1933,129733.0
2022-08-24 12:45:00,75.91,76.01,75.9,75.99,54684.0,69.1933,69.2844,69.1841,69.2662,54684.0
2022-08-24 12:50:00,75.99,76.0,75.93,75.95,53106.0,69.2662,69.2753,69.2115,69.2297,53106.0
2022-08-24 12:55:00,75.95,75.97,75.92,75.95,61016.0,69.2297,69.2479,69.2024,69.2297,61016.0
2022-08-24 13:00:00,75.95,75.96,75.88,75.92,41297.0,69.2297,69.2388,69.1659,69.2024,41297.0
2022-08-24 13:05:00,75.91,75.99,75.9,75.97,51354.0,69.1933,69.2662,69.1841,69.2479,51354.0
2022-08-24 13:10:00,75.97,76.01,75.96,76.0,29642.0,69.2479,69.2844,69.2388,69.2753,29642.0
2022-08-24 13:15:00,76.01,76.01,75.95,75.95,60427.0,69.2844,69.2844,69.2297,69.2297,60427.0
2022-08-24 13:20:00,75.96,76.0,75.95,75.98,38557.0,69.2388,69.2753,69.2297,69.2571,38557.0
2022-08-24 13:25:00,75.98,76.0,75.98,75.98,31759.0,69.2571,69.2753,69.2571,69.2571,31759.0
2022-08-24 13:30:00,75.99,76.04,75.93,75.93,47664.0,69.2662,69.3118,69.2115,69.2115,47664.0
2022-08-24 13:35:00,75.94,76.01,75.94,76.0,46706.0,69.2206,69.2844,69.2206,69.2753,46706.0
2022-08-24 13:40:00,76.0,76.0,75.96,75.97,28303.0,69.2753,69.2753,69.2388,69.2479,28303.0
2022-08-24 13:45:00,75.97,76.03,75.97,76.03,96748.0,69.2479,69.3026,69.2479,69.3026,96748.0
2022-08-24 13:50:00,76.03,76.04,76.0,76.01,23377.0,69.3026,69.3118,69.2753,69.2844,23377.0
2022-08-24 13:55:00,76.0,76.06,76.0,76.05,31138.0,69.2753,69.33,69.2753,69.3209,31138.0
2022-08-24 14:00:00,76.06,76.1,76.03,76.1,34408.0,69.33,69.3664,69.3026,69.3664,34408.0
2022-08-24 14:05:00,76.09,76.15,76.06,76.14,77715.0,69.3573,69.412,69.33,69.4029,77715.0
2022-08-24 14:10:00,76.14,76.16,76.13,76.15,33760.0,69.4029,69.4211,69.3938,69.412,33760.0
2022-08-24 14:15:00,76.16,76.16,76.1,76.15,42407.0,69.4211,69.4211,69.3664,69.412,42407.0
2022-08-24 14:20:00,76.15,76.17,76.11,76.16,87565.0,69.412,69.4302,69.3756,69.4211,87565.0
2022-08-24 14:25:00,76.16,76.19,76.14,76.17,29534.0,69.4211,69.4485,69.4029,69.4302,29534.0
2022-08-24 14:30:00,76.17,76.18,76.12,76.14,40139.0,69.4302,69.4394,69.3847,69.4029,40139.0
2022-08-24 14:35:00,76.14,76.17,76.13,76.17,30652.0,69.4029,69.4302,69.3938,69.4302,30652.0
2022-08-24 14:40:00,76.17,76.2,76.15,76.2,32196.0,69.4302,69.4576,69.412,69.4576,32196.0
2022-08-24 14:45:00,76.2,76.21,76.15,76.17,40590.0,69.4576,69.4667,69.412,69.4302,40590.0
2022-08-24 14:50:00,76.16,76.16,76.12,76.15,44447.0,69.4211,69.4211,69.3847,69.412,44447.0
2022-08-24 14:55:00,76.16,76.2,76.15,76.2,24613.0,69.4211,69.4576,69.412,69.4576,24613.0
2022-08-24 15:00:00,76.2,76.22,76.19,76.22,23092.0,69.4576,69.4758,69.4485,69.4758,23092.0
2022-08-24 15:05:00,76.23,76.29,76.22,76.28,41217.0,69.4849,69.5396,69.4758,69.5305,41217.0
2022-08-24 15:10:00,76.29,76.38,76.28,76.38,29095.0,69.5396,69.6217,69.5305,69.6217,29095.0
2022-08-24 15:15:00,76.38,76.39,76.35,76.38,43248.0,69.6217,69.6308,69.5943,69.6217,43248.0
2022-08-24 15:20:00,76.38,76.39,76.31,76.34,54347.0,69.6217,69.6308,69.5579,69.5852,54347.0
2022-08-24 15:25:00,76.34,76.34,76.26,76.27,66858.0,69.5852,69.5852,69.5123,69.5214,66858.0
2022-08-24 15:30:00,76.28,76.3,76.26,76.3,55445.0,69.5305,69.5487,69.5123,69.5487,55445.0
2022-08-24 15:35:00,76.3,76.4,76.29,76.38,92897.0,69.5487,69.6399,69.5396,69.6217,92897.0
2022-08-24 15:40:00,76.38,76.42,76.37,76.4,87929.0,69.6217,69.6581,69.6126,69.6399,87929.0
2022-08-24 15:45:00,76.4,76.41,76.34,76.39,107602.0,69.6399,69.649,69.5852,69.6308,107602.0
2022-08-24 15:50:00,76.39,76.47,76.37,76.46,227953.0,69.6308,69.7037,69.6126,69.6946,227953.0
2022-08-24 15:55:00,76.46,76.46,76.41,76.43,613891.0,69.6946,69.6946,69.649,69.6672,613891.0
2022-08-25 09:30:00,76.6,76.71,76.32,76.32,219527.0,69.8222,69.9225,69.567,69.567,219527.0
2022-08-25 09:35:00,76.32,76.37,76.22,76.23,132928.0,69.567,69.6126,69.4758,69.4849,132928.0
2022-08-25 09:40:00,76.24,76.25,76.02,76.08,109303.0,69.4941,69.5032,69.2935,69.3482,109303.0
2022-08-25 09:45:00,76.08,76.28,76.05,76.24,112352.0,69.3482,69.5305,69.3209,69.4941,112352.0
2022-08-25 09:50:00,76.25,76.34,76.2,76.32,59636.0,69.5032,69.5852,69.4576,69.567,59636.0
2022-08-25 09:55:00,76.32,76.36,76.24,76.28,52575.0,69.567,69.6034,69.4941,69.5305,52575.0
2022-08-25 10:00:00,76.28,76.39,76.27,76.28,56646.0,69.5305,69.6308,69.5214,69.5305,56646.0
2022-08-25 10:05:00,76.28,76.34,76.25,76.33,48697.0,69.5305,69.5852,69.5032,69.5761,48697.0
2022-08-25 10:10:00,76.33,76.5,76.33,76.45,112683.0,69.5761,69.731,69.5761,69.6855,112683.0
2022-08-25 10:15:00,76.45,76.52,76.42,76.48,62290.0,69.6855,69.7493,69.6581,69.7128,62290.0
2022-08-25 10:20:00,76.48,76.48,76.37,76.47,20285.0,69.7128,69.7128,69.6126,69.7037,20285.0
2022-08-25 10:25:00,76.47,76.58,76.46,76.48,33301.0,69.7037,69.804,69.6946,69.7128,33301.0
2022-08-25 10:30:00,76.48,76.53,76.45,76.47,33347.0,69.7128,69.7584,69.6855,69.7037,33347.0
2022-08-25 10:35:00,76.48,76.56,76.47,76.53,29597.0,69.7128,69.7857,69.7037,69.7584,29597.0
2022-08-25 10:40:00,76.54,76.55,76.46,76.5,157401.0,69.7675,69.7766,69.6946,69.731,157401.0
2022-08-25 10:45:00,76.51,76.54,76.49,76.53,22568.0,69.7402,69.7675,69.7219,69.7584,22568.0
2022-08-25 10:50:00,76.53,76.53,76.44,76.45,134747.0,69.7584,69.7584,69.6764,69.6855,134747.0
2022-08-25 10:55:00,76.45,76.5,76.42,76.43,109503.0,69.6855,69.731,69.6581,69.6672,109503.0
2022-08-25 11:00:00,76.42,76.45,76.36,76.39,93813.0,69.6581,69.6855,69.6034,69.6308,93813.0
2022-08-25 11:05:00,76.39,76.41,76.33,76.41,111560.0,69.6308,69.649,69.5761,69.649,111560.0
2022-08-25 11:10:00,76.4,76.41,76.33,76.36,47984.0,69.6399,69.649,69.5761,69.6034,47984.0
2022-08-25 11:15:00,76.36,76.38,76.26,76.3,43267.0,69.6034,69.6217,69.5123,69.5487,43267.0
2022-08-25 11:20:00,76.29,76.32,76.22,76.22,32357.0,69.5396,69.567,69.4758,69.4758,32357.0
2022-08-25 11:25:00,76.23,76.31,76.22,76.24,52557.0,69.4849,69.5579,69.4758,69.4941,52557.0
2022-08-25 11:30:00,76.24,76.31,76.24,76.29,89676.0,69.4941,69.5579,69.4941,69.5396,89676.0
2022-08-25 11:35:00,76.28,76.33,76.25,76.33,55889.0,69.5305,69.5761,69.5032,69.5761,55889.0
2022-08-25 11:40:00,76.33,76.33,76.26,76.28,68472.0,69.5761,69.5761,69.5123,69.5305,68472.0
2022-08-25 11:45:00,76.28,76.32,76.27,76.3,113498.0,69.5305,69.567,69.5214,69.5487,113498.0
2022-08-25 11:50:00,76.3,76.34,76.29,76.32,47127.0,69.5487,69.5852,69.5396,69.567,47127.0
2022-08-25 11:55:00,76.32,76.38,76.3,76.36,26391.0,69.567,69.6217,69.5487,69.6034,26391.0
2022-08-25 12:00:00,76.36,76.37,76.33,76.35,21217.0,69.6034,69.6126,69.5761,69.5943,21217.0
2022-08-25 12:05:00,76.34,76.38,76.33,76.34,25609.0,69.5852,69.6217,69.5761,69.5852,25609.0
2022-08-25 12:10:00,76.34,76.34,76.23,76.26,71418.0,69.5852,69.5852,69.4849,69.5123,71418.0
2022-08-25 12:15:00,76.26,76.3,76.23,76.28,23519.0,69.5123,69.5487,69.4849,69.5305,23519.0
2022-08-25 12:20:00,76.29,76.32,76.26,76.32,18961.0,69.5396,69.567,69.5123,69.567,18961.0
2022-08-25 12:25:00,76.33,76.33,76.31,76.31,27056.0,69.5761,69.5761,69.5579,69.5579,27056.0
2022-08-25 12:30:00,76.31,76.32,76.27,76.29,32159.0,69.5579,69.567,69.5214,69.5396,32159.0
2022-08-25 12:35:00,76.29,76.31,76.26,76.29,91210.0,69.5396,69.5579,69.5123,69.5396,91210.0
2022-08-25 12:40:00,76.29,76.31,76.21,76.23,46511.0,69.5396,69.5579,69.4667,69.4849,46511.0
2022-08-25 12:45:00,76.24,76.28,76.13,76.15,109277.0,69.4941,69.5305,69.3938,69.412,109277.0
2022-08-25 12:50:00,76.16,76.23,76.15,76.23,46222.0,69.4211,69.4849,69.412,69.4849,46222.0
2022-08-25 12:55:00,76.24,76.27,76.23,76.26,38275.0,69.4941,69.5214,69.4849,69.5123,38275.0
2022-08-25 13:00:00,76.26,76.29,76.22,76.23,85353.0,69.5123,69.5396,69.4758,69.4849,85353.0
2022-08-25 13:05:00,76.23,76.26,76.21,76.22,73197.0,69.4849,69.5123,69.4667,69.4758,73197.0
2022-08-25 13:10:00,76.22,76.26,76.19,76.26,62681.0,69.4758,69.5123,69.4485,69.5123,62681.0
2022-08-25 13:15:00,76.26,76.29,76.25,76.28,18923.0,69.5123,69.5396,69.5032,69.5305,18923.0
2022-08-25 13:20:00,76.28,76.32,76.27,76.32,73270.0,69.5305,69.567,69.5214,69.567,73270.0
2022-08-25 13:25:00,76.31,76.35,76.3,76.34,30381.0,69.5579,69.5943,69.5487,69.5852,30381.0
2022-08-25 13:30:00,76.34,76.35,76.28,76.29,80259.0,69.5852,69.5943,69.5305,69.5396,80259.0
2022-08-25 13:35:00,76.3,76.36,76.3,76.36,94210.0,69.5487,69.6034,69.5487,69.6034,94210.0
2022-08-25 13:40:00,76.36,76.44,76.35,76.44,73774.0,69.6034,69.6764,69.5943,69.6764,73774.0
2022-08-25 13:45:00,76.44,76.46,76.42,76.43,85008.0,69.6764,69.6946,69.6581,69.6672,85008.0
2022-08-25 13:50:00,76.44,76.45,76.4,76.42,39691.0,69.6764,69.6855,69.6399,69.6581,39691.0
2022-08-25 13:55:00,76.42,76.44,76.39,76.41,37945.0,69.6581,69.6764,69.6308,69.649,37945.0
2022-08-25 14:00:00,76.42,76.42,76.37,76.37,58280.0,69.6581,69.6581,69.6126,69.6126,58280.0
2022-08-25 14:05:00,76.38,76.4,76.33,76.39,39955.0,69.6217,69.6399,69.5761,69.6308,39955.0
2022-08-25 14:10:00,76.39,76.4,76.35,76.39,36944.0,69.6308,69.6399,69.5943,69.6308,36944.0
2022-08-25 14:15:00,76.4,76.43,76.39,76.42,34013.0,69.6399,69.6672,69.6308,69.6581,34013.0
2022-08-25 14:20:00,76.42,76.43,76.41,76.43,31699.0,69.6581,69.6672,69.649,69.6672,31699.0
2022-08-25 14:25:00,76.42,76.5,76.42,76.49,20812.0,69.6581,69.731,69.6581,69.7219,20812.0
2022-08-25 14:30:00,76.5,76.51,76.47,76.5,120455.0,69.731,69.7402,69.7037,69.731,120455.0
2022-08-25 14:35:00,76.5,76.51,76.45,76.45,50896.0,69.731,69.7402,69.6855,69.6855,50896.0
2022-08-25 14:40:00,76.46,76.48,76.43,76.45,52865.0,69.6946,69.7128,69.6672,69.6855,52865.0
2022-08-25 14:45:00,76.45,76.46,76.43,76.45,47572.0,69.6855,69.6946,69.6672,69.6855,47572.0
2022-08-25 14:50:00,76.46,76.49,76.45,76.49,35999.0,69.6946,69.7219,69.6855,69.7219,35999.0
2022-08-25 14:55:00,76.49,76.53,76.47,76.51,28557.0,69.7219,69.7584,69.7037,69.7402,28557.0
2022-08-25 15:00:00,76.51,76.6,76.5,76.59,47647.0,69.7402,69.8222,69.731,69.8131,47647.0
2022-08-25 15:05:00,76.6,76.63,76.55,76.58,98905.0,69.8222,69.8495,69.7766,69.804,98905.0
2022-08-25 15:10:00,76.58,76.61,76.57,76.61,111020.0,69.804,69.8313,69.7949,69.8313,111020.0
2022-08-25 15:15:00,76.61,76.66,76.6,76.66,105578.0,69.8313,69.8769,69.8222,69.8769,105578.0
2022-08-25 15:20:00,76.67,76.71,76.65,76.7,70363.0,69.886,69.9225,69.8678,69.9134,70363.0
2022-08-25 15:25:00,76.71,76.75,76.7,76.75,89167.0,69.9225,69.9589,69.9134,69.9589,89167.0
2022-08-25 15:30:00,76.74,76.75,76.64,76.67,75360.0,69.9498,69.9589,69.8587,69.886,75360.0
2022-08-25 15:35:00,76.67,76.74,76.65,76.73,150624.0,69.886,69.9498,69.8678,69.9407,150624.0
2022-08-25 15:40:00,76.73,76.81,76.72,76.81,179243.0,69.9407,70.0136,69.9316,70.0136,179243.0
2022-08-25 15:45:00,76.8,76.87,76.77,76.87,178826.0,70.0045,70.0683,69.9772,70.0683,178826.0
2022-08-25 15:50:00,76.86,76.88,76.76,76.8,230203.0,70.0592,70.0774,69.968,70.0045,230203.0
2022-08-25 15:55:00,76.8,76.89,76.77,76.89,894960.0,70.0045,70.0865,69.9772,70.0865,894960.0
2022-08-26 09:30:00,77.03,77.14,76.86,76.88,313730.0,70.2142,70.3144,70.0592,70.0774,313730.0
2022-08-26 09:35:00,76.88,77.05,76.87,77.0,122534.0,70.0774,70.2324,70.0683,70.1868,122534.0
2022-08-26 09:40:00,77.01,77.09,76.99,77.08,86750.0,70.1959,70.2688,70.1777,70.2597,86750.0
2022-08-26 09:45:00,77.09,77.18,77.06,77.13,76363.0,70.2688,70.3509,70.2415,70.3053,76363.0
2022-08-26 09:50:00,77.14,77.17,77.05,77.05,77228.0,70.3144,70.3418,70.2324,70.2324,77228.0
2022-08-26 09:55:00,77.05,77.06,76.95,77.02,175179.0,70.2324,70.2415,70.1412,70.205,175179.0
2022-08-26 10:00:00,77.02,77.06,76.67,76.67,246788.0,70.205,70.2415,69.886,69.886,246788.0
2022-08-26 10:05:00,76.67,76.87,76.62,76.85,205366.0,69.886,70.0683,69.8404,70.0501,205366.0
2022-08-26 10:10:00,76.86,76.91,76.68,76.8,218819.0,70.0592,70.1048,69.8951,70.0045,218819.0
2022-08-26 10:15:00,76.81,76.91,76.79,76.91,82851.0,70.0136,70.1048,69.9954,70.1048,82851.0
2022-08-26 10:20:00,76.92,76.93,76.68,76.72,146289.0,70.1139,70.123,69.8951,69.9316,146289.0
2022-08-26 10:25:00,76.72,76.72,76.43,76.49,278492.0,69.9316,69.9316,69.6672,69.7219,278492.0
2022-08-26 10:30:00,76.49,76.49,76.32,76.4,93293.0,69.7219,69.7219,69.567,69.6399,93293.0
2022-08-26 10:35:00,76.38,76.46,76.32,76.36,163423.0,69.6217,69.6946,69.567,69.6034,163423.0
2022-08-26 10:40:00,76.36,76.51,76.36,76.48,180070.0,69.6034,69.7402,69.6034,69.7128,180070.0
2022-08-26 10:45:00,76.48,76.56,76.44,76.55,118468.0,69.7128,69.7857,69.6764,69.7766,118468.0
2022-08-26 10:50:00,76.56,76.66,76.53,76.65,110674.0,69.7857,69.8769,69.7584,69.8678,110674.0
2022-08-26 10:55:00,76.65,76.67,76.52,76.53,52700.0,69.8678,69.886,69.7493,69.7584,52700.0
2022-08-26 11:00:00,76.52,76.56,76.4,76.4,65929.0,69.7493,69.7857,69.6399,69.6399,65929.0
2022-08-26 11:05:00,76.4,76.43,76.32,76.41,88222.0,69.6399,69.6672,69.567,69.649,88222.0
2022-08-26 11:10:00,76.41,76.56,76.41,76.56,46667.0,69.649,69.7857,69.649,69.7857,46667.0
2022-08-26 11:15:00,76.56,76.56,76.42,76.46,63678.0,69.7857,69.7857,69.6581,69.6946,63678.0
2022-08-26 11:20:00,76.45,76.47,76.37,76.41,60077.0,69.6855,69.7037,69.6126,69.649,60077.0
2022-08-26 11:25:00,76.41,76.49,76.38,76.44,76227.0,69.649,69.7219,69.6217,69.6764,76227.0
2022-08-26 11:30:00,76.45,76.51,76.42,76.51,59016.0,69.6855,69.7402,69.6581,69.7402,59016.0
2022-08-26 11:35:00,76.5,76.52,76.44,76.45,43984.0,69.731,69.7493,69.6764,69.6855,43984.0
2022-08-26 11:40:00,76.44,76.48,76.38,76.42,36170.0,69.6764,69.7128,69.6217,69.6581,36170.0
2022-08-26 11:45:00,76.42,76.51,76.42,76.5,39406.0,69.6581,69.7402,69.6581,69.731,39406.0
2022-08-26 11:50:00,76.5,76.57,76.47,76.56,52431.0,69.731,69.7949,69.7037,69.7857,52431.0
2022-08-26 11:55:00,76.56,76.57,76.46,76.51,40951.0,69.7857,69.7949,69.6946,69.7402,40951.0
2022-08-26 12:00:00,76.5,76.5,76.32,76.33,39984.0,69.731,69.731,69.567,69.5761,39984.0
2022-08-26 12:05:00,76.33,76.39,76.28,76.38,58457.0,69.5761,69.6308,69.5305,69.6217,58457.0
2022-08-26 12:10:00,76.38,76.4,76.36,76.39,24109.0,69.6217,69.6399,69.6034,69.6308,24109.0
2022-08-26 12:15:00,76.39,76.42,76.33,76.42,40641.0,69.6308,69.6581,69.5761,69.6581,40641.0
2022-08-26 12:20:00,76.43,76.45,76.39,76.39,46278.0,69.6672,69.6855,69.6308,69.6308,46278.0
2022-08-26 12:25:00,76.39,76.48,76.38,76.47,20129.0,69.6308,69.7128,69.6217,69.7037,20129.0
2022-08-26 12:30:00,76.46,76.47,76.41,76.41,34752.0,69.6946,69.7037,69.649,69.649,34752.0
2022-08-26 12:35:00,76.42,76.44,76.37,76.37,36250.0,69.6581,69.6764,69.6126,69.6126,36250.0
2022-08-26 12:40:00,76.37,76.48,76.36,76.42,44167.0,69.6126,69.7128,69.6034,69.6581,44167.0
2022-08-26 12:45:00,76.43,76.5,76.41,76.47,24026.0,69.6672,69.731,69.649,69.7037,24026.0
2022-08-26 12:50:00,76.47,76.47,76.37,76.39,31088.0,69.7037,69.7037,69.6126,69.6308,31088.0
2022-08-26 12:55:00,76.39,76.45,76.39,76.44,25947.0,69.6308,69.6855,69.6308,69.6764,25947.0
2022-08-26 13:00:00,76.43,76.46,76.38,76.44,32466.0,69.6672,69.6946,69.6217,69.6764,32466.0
2022-08-26 13:05:00,76.44,76.48,76.44,76.44,19852.0,69.6764,69.7128,69.6764,69.6764,19852.0
2022-08-26 13:10:00,76.43,76.43,76.38,76.42,27735.0,69.6672,69.6672,69.6217,69.6581,27735.0
2022-08-26 13:15:00,76.42,76.47,76.4,76.41,24605.0,69.6581,69.7037,69.6399,69.649,24605.0
2022-08-26 13:20:00,76.4,76.46,76.37,76.45,22163.0,69.6399,69.6946,69.6126,69.6855,22163.0
2022-08-26 13:25:00,76.45,76.5,76.42,76.5,23210.0,69.6855,69.731,69.6581,69.731,23210.0
2022-08-26 13:30:00,76.49,76.49,76.35,76.41,31683.0,69.7219,69.7219,69.5943,69.649,31683.0
2022-08-26 13:35:00,76.41,76.43,76.32,76.33,15664.0,69.649,69.6672,69.567,69.5761,15664.0
2022-08-26 13:40:00,76.32,76.33,76.24,76.31,117471.0,69.567,69.5761,69.4941,69.5579,117471.0
2022-08-26 13:45:00,76.31,76.34,76.28,76.33,22248.0,69.5579,69.5852,69.5305,69.5761,22248.0
2022-08-26 13:50:00,76.32,76.33,76.26,76.28,29560.0,69.567,69.5761,69.5123,69.5305,29560.0
2022-08-26 13:55:00,76.27,76.27,76.19,76.21,44074.0,69.5214,69.5214,69.4485,69.4667,44074.0
2022-08-26 14:00:00,76.2,76.21,76.14,76.2,53728.0,69.4576,69.4667,69.4029,69.4576,53728.0
2022-08-26 14:05:00,76.2,76.2,76.16,76.2,53032.0,69.4576,69.4576,69.4211,69.4576,53032.0
2022-08-26 14:10:00,76.2,76.2,76.09,76.09,293203.0,69.4576,69.4576,69.3573,69.3573,293203.0
2022-08-26 14:15:00,76.1,76.1,76.02,76.03,127210.0,69.3664,69.3664,69.2935,69.3026,127210.0
2022-08-26 14:20:00,76.02,76.11,76.02,76.09,57106.0,69.2935,69.3756,69.2935,69.3573,57106.0
2022-08-26 14:25:00,76.09,76.11,76.05,76.09,40243.0,69.3573,69.3756,69.3209,69.3573,40243.0
2022-08-26 14:30:00,76.09,76.1,76.05,76.08,35273.0,69.3573,69.3664,69.3209,69.3482,35273.0
2022-08-26 14:35:00,76.07,76.09,76.02,76.04,214322.0,69.3391,69.3573,69.2935,69.3118,214322.0
2022-08-26 14:40:00,76.04,76.05,76.0,76.01,41632.0,69.3118,69.3209,69.2753,69.2844,41632.0
2022-08-26 14:45:00,76.01,76.03,75.92,75.94,71229.0,69.2844,69.3026,69.2024,69.2206,71229.0
2022-08-26 14:50:00,75.94,75.95,75.86,75.87,88398.0,69.2206,69.2297,69.1477,69.1568,88398.0
2022-08-26 14:55:00,75.87,75.88,75.75,75.76,81907.0,69.1568,69.1659,69.0474,69.0565,81907.0
2022-08-26 15:00:00,75.76,75.83,75.75,75.78,56448.0,69.0565,69.1203,69.0474,69.0748,56448.0
2022-08-26 15:05:00,75.78,75.79,75.63,75.66,81953.0,69.0748,69.0839,68.938,68.9654,81953.0
2022-08-26 15:10:00,75.66,75.72,75.64,75.7,80576.0,68.9654,69.0201,68.9471,69.0018,80576.0
2022-08-26 15:15:00,75.7,75.79,75.68,75.74,185680.0,69.0018,69.0839,68.9836,69.0383,185680.0
2022-08-26 15:20:00,75.74,75.79,75.65,75.76,82740.0,69.0383,69.0839,68.9563,69.0565,82740.0
2022-08-26 15:25:00,75.76,75.79,75.71,75.75,231210.0,69.0565,69.0839,69.011,69.0474,231210.0
2022-08-26 15:30:00,75.75,75.82,75.73,75.78,86591.0,69.0474,69.1112,69.0292,69.0748,86591.0
2022-08-26 15:35:00,75.78,75.83,75.72,75.82,107939.0,69.0748,69.1203,69.0201,69.1112,107939.0
2022-08-26 15:40:00,75.81,75.83,75.74,75.8,143391.0,69.1021,69.1203,69.0383,69.093,143391.0
2022-08-26 15:45:00,75.8,75.9,75.77,75.8,287727.0,69.093,69.1841,69.0656,69.093,287727.0
2022-08-26 15:50:00,75.79,75.87,75.67,75.68,360070.0,69.0839,69.1568,68.9745,68.9836,360070.0
2022-08-26 15:55:00,75.67,75.85,75.67,75.69,712797.0,68.9745,69.1386,68.9745,68.9927,712797.0
2022-08-29 09:30:00,75.33,75.35,74.91,75.03,441097.0,68.6646,68.6828,68.2817,68.3911,441097.0
2022-08-29 09:35:00,75.03,75.06,74.88,75.03,135621.0,68.3911,68.4185,68.2544,68.3911,135621.0
2022-08-29 09:40:00,75.03,75.14,74.95,75.13,215649.0,68.3911,68.4914,68.3182,68.4823,215649.0
2022-08-29 09:45:00,75.14,75.18,75.04,75.07,190022.0,68.4914,68.5278,68.4002,68.4276,190022.0
2022-08-29 09:50:00,75.06,75.19,75.04,75.17,86117.0,68.4185,68.537,68.4002,68.5187,86117.0
2022-08-29 09:55:00,75.17,75.32,75.17,75.29,210542.0,68.5187,68.6555,68.5187,68.6281,210542.0
2022-08-29 10:00:00,75.28,75.34,75.26,75.33,61106.0,68.619,68.6737,68.6008,68.6646,61106.0
2022-08-29 10:05:00,75.34,75.45,75.33,75.45,192799.0,68.6737,68.774,68.6646,68.774,192799.0
2022-08-29 10:10:00,75.45,75.54,75.43,75.53,101258.0,68.774,68.856,68.7557,68.8469,101258.0
2022-08-29 10:15:00,75.53,75.55,75.48,75.55,120692.0,68.8469,68.8651,68.8013,68.8651,120692.0
2022-08-29 10:20:00,75.54,75.58,75.5,75.54,87350.0,68.856,68.8925,68.8195,68.856,87350.0
2022-08-29 10:25:00,75.56,75.64,75.55,75.58,67576.0,68.8742,68.9471,68.8651,68.8925,67576.0
2022-08-29 10:30:00,75.58,75.73,75.56,75.62,97212.0,68.8925,69.0292,68.8742,68.9289,97212.0
2022-08-29 10:35:00,75.62,75.62,75.46,75.49,129328.0,68.9289,68.9289,68.7831,68.8104,129328.0
2022-08-29 10:40:00,75.49,75.56,75.46,75.53,46387.0,68.8104,68.8742,68.7831,68.8469,46387.0
2022-08-29 10:45:00,75.53,75.55,75.46,75.48,76436.0,68.8469,68.8651,68.7831,68.8013,76436.0
2022-08-29 10:50:00,75.48,75.49,75.42,75.47,51210.0,68.8013,68.8104,68.7466,68.7922,51210.0
2022-08-29 10:55:00,75.47,75.58,75.45,75.55,49860.0,68.7922,68.8925,68.774,68.8651,49860.0
2022-08-29 11:00:00,75.54,75.69,75.54,75.65,122796.0,68.856,68.9927,68.856,68.9563,122796.0
2022-08-29 11:05:00,75.64,75.74,75.63,75.74,52703.0,68.9471,69.0383,68.938,69.0383,52703.0
2022-08-29 11:10:00,75.74,75.78,75.72,75.77,114306.0,69.0383,69.0748,69.0201,69.0656,114306.0
2022-08-29 11:15:00,75.77,75.89,75.74,75.89,73156.0,69.0656,69.175,69.0383,69.175,73156.0
2022-08-29 11:20:00,75.89,75.98,75.89,75.97,125845.0,69.175,69.2571,69.175,69.2479,125845.0
2022-08-29 11:25:00,75.97,76.06,75.96,75.97,59751.0,69.2479,69.33,69.2388,69.2479,59751.0
2022-08-29 11:30:00,75.98,76.07,75.95,76.03,100778.0,69.2571,69.3391,69.2297,69.3026,100778.0
2022-08-29 11:35:00,76.03,76.06,75.98,76.04,51755.0,69.3026,69.33,69.2571,69.3118,51755.0
2022-08-29 11:40:00,76.03,76.05,75.94,75.95,104006.0,69.3026,69.3209,69.2206,69.2297,104006.0
2022-08-29 11:45:00,75.95,76.09,75.94,76.09,161627.0,69.2297,69.3573,69.2206,69.3573,161627.0
2022-08-29 11:50:00,76.1,76.11,76.03,76.05,66772.0,69.3664,69.3756,69.3026,69.3209,66772.0
2022-08-29 11:55:00,76.05,76.14,76.05,76.14,81609.0,69.3209,69.4029,69.3209,69.4029,81609.0
2022-08-29 12:00:00,76.14,76.22,76.11,76.22,218709.0,69.4029,69.4758,69.3756,69.4758,218709.0
2022-08-29 12:05:00,76.22,76.29,76.21,76.22,118724.0,69.4758,69.5396,69.4667,69.4758,118724.0
2022-08-29 12:10:00,76.22,76.24,76.15,76.17,42891.0,69.4758,69.4941,69.412,69.4302,42891.0
2022-08-29 12:15:00,76.18,76.23,76.16,76.16,66993.0,69.4394,69.4849,69.4211,69.4211,66993.0
2022-08-29 12:20:00,76.15,76.2,76.1,76.12,45745.0,69.412,69.4576,69.3664,69.3847,45745.0
2022-08-29 12:25:00,76.12,76.2,76.12,76.16,77119.0,69.3847,69.4576,69.3847,69.4211,77119.0
2022-08-29 12:30:00,76.15,76.18,76.11,76.14,78327.0,69.412,69.4394,69.3756,69.4029,78327.0
2022-08-29 12:35:00,76.14,76.2,76.12,76.19,193079.0,69.4029,69.4576,69.3847,69.4485,193079.0
2022-08-29 12:40:00,76.19,76.26,76.17,76.25,105745.0,69.4485,69.5123,69.4302,69.5032,105745.0
2022-08-29 12:45:00,76.25,76.34,76.22,76.34,91121.0,69.5032,69.5852,69.4758,69.5852,91121.0
2022-08-29 12:50:00,76.34,76.38,76.3,76.31,71668.0,69.5852,69.6217,69.5487,69.5579,71668.0
2022-08-29 12:55:00,76.32,76.32,76.21,76.22,81485.0,69.567,69.567,69.4667,69.4758,81485.0
2022-08-29 13:00:00,76.22,76.31,76.22,76.27,96628.0,69.4758,69.5579,69.4758,69.5214,96628.0
2022-08-29 13:05:00,76.27,76.31,76.26,76.28,72208.0,69.5214,69.5579,69.5123,69.5305,72208.0
2022-08-29 13:10:00,76.28,76.31,76.23,76.25,44430.0,69.5305,69.5579,69.4849,69.5032,44430.0
2022-08-29 13:15:00,76.24,76.25,76.12,76.16,76656.0,69.4941,69.5032,69.3847,69.4211,76656.0
2022-08-29 13:20:00,76.16,76.2,76.13,76.14,59028.0,69.4211,69.4576,69.3938,69.4029,59028.0
2022-08-29 13:25:00,76.15,76.24,76.14,76.22,35037.0,69.412,69.4941,69.4029,69.4758,35037.0
2022-08-29 13:30:00,76.23,76.29,76.2,76.26,77964.0,69.4849,69.5396,69.4576,69.5123,77964.0
2022-08-29 13:35:00,76.26,76.3,76.25,76.25,60778.0,69.5123,69.5487,69.5032,69.5032,60778.0
2022-08-29 13:40:00,76.26,76.35,76.24,76.33,121323.0,69.5123,69.5943,69.4941,69.5761,121323.0
2022-08-29 13:45:00,76.34,76.38,76.24,76.25,124290.0,69.5852,69.6217,69.4941,69.5032,124290.0
2022-08-29 13:50:00,76.24,76.3,76.21,76.21,81717.0,69.4941,69.5487,69.4667,69.4667,81717.0
2022-08-29 13:55:00,76.2,76.27,76.19,76.24,96991.0,69.4576,69.5214,69.4485,69.4941,96991.0
2022-08-29 14:00:00,76.24,76.26,76.2,76.21,52101.0,69.4941,69.5123,69.4576,69.4667,52101.0
2022-08-29 14:05:00,76.21,76.24,76.18,76.2,59405.0,69.4667,69.4941,69.4394,69.4576,59405.0
2022-08-29 14:10:00,76.19,76.22,76.18,76.2,76360.0,69.4485,69.4758,69.4394,69.4576,76360.0
2022-08-29 14:15:00,76.19,76.2,76.11,76.13,67839.0,69.4485,69.4576,69.3756,69.3938,67839.0
2022-08-29 14:20:00,76.13,76.13,76.09,76.11,48146.0,69.3938,69.3938,69.3573,69.3756,48146.0
2022-08-29 14:25:00,76.12,76.2,76.12,76.19,58996.0,69.3847,69.4576,69.3847,69.4485,58996.0
2022-08-29 14:30:00,76.19,76.28,76.18,76.28,89678.0,69.4485,69.5305,69.4394,69.5305,89678.0
2022-08-29 14:35:00,76.29,76.37,76.29,76.31,95627.0,69.5396,69.6126,69.5396,69.5579,95627.0
2022-08-29 14:40:00,76.31,76.41,76.31,76.4,108976.0,69.5579,69.649,69.5579,69.6399,108976.0
2022-08-29 14:45:00,76.4,76.4,76.35,76.36,107338.0,69.6399,69.6399,69.5943,69.6034,107338.0
2022-08-29 14:50:00,76.36,76.37,76.32,76.36,111432.0,69.6034,69.6126,69.567,69.6034,111432.0
2022-08-29 14:55:00,76.36,76.38,76.21,76.36,175224.0,69.6034,69.6217,69.4667,69.6034,175224.0
2022-08-29 15:00:00,76.36,76.5,76.36,76.44,159046.0,69.6034,69.731,69.6034,69.6764,159046.0
2022-08-29 15:05:00,76.44,76.45,76.36,76.42,191095.0,69.6764,69.6855,69.6034,69.6581,191095.0
2022-08-29 15:10:00,76.43,76.45,76.38,76.39,170254.0,69.6672,69.6855,69.6217,69.6308,170254.0
2022-08-29 15:15:00,76.39,76.41,76.25,76.26,157559.0,69.6308,69.649,69.5032,69.5123,157559.0
2022-08-29 15:20:00,76.25,76.28,76.19,76.24,145726.0,69.5032,69.5305,69.4485,69.4941,145726.0
2022-08-29 15:25:00,76.25,76.25,76.13,76.13,146691.0,69.5032,69.5032,69.3938,69.3938,146691.0
2022-08-29 15:30:00,76.14,76.17,76.06,76.14,189786.0,69.4029,69.4302,69.33,69.4029,189786.0
2022-08-29 15:35:00,76.13,76.2,76.12,76.19,164193.0,69.3938,69.4576,69.3847,69.4485,164193.0
2022-08-29 15:40:00,76.18,76.26,76.14,76.2,199791.0,69.4394,69.5123,69.4029,69.4576,199791.0
2022-08-29 15:45:00,76.19,76.19,76.09,76.16,241531.0,69.4485,69.4485,69.3573,69.4211,241531.0
2022-08-29 15:50:00,76.15,76.15,76.02,76.05,316639.0,69.412,69.412,69.2935,69.3209,316639.0
2022-08-29 15:55:00,76.06,76.07,75.93,75.94,573817.0,69.33,69.3391,69.2115,69.2206,573817.0
2022-08-30 09:30:00,75.92,75.97,75.77,75.84,208034.0,69.2024,69.2479,69.0656,69.1294,208034.0
2022-08-30 09:35:00,75.85,75.98,75.84,75.94,133335.0,69.1386,69.2571,69.1294,69.2206,133335.0
2022-08-30 09:40:00,75.94,75.96,75.75,75.76,199180.0,69.2206,69.2388,69.0474,69.0565,199180.0
2022-08-30 09:45:00,75.77,75.95,75.77,75.86,199352.0,69.0656,69.2297,69.0656,69.1477,199352.0
2022-08-30 09:50:00,75.87,75.89,75.75,75.76,109282.0,69.1568,69.175,69.0474,69.0565,109282.0
2022-08-30 09:55:00,75.75,75.92,75.74,75.85,106898.0,69.0474,69.2024,69.0383,69.1386,106898.0
2022-08-30 10:00:00,75.84,75.94,75.78,75.81,103873.0,69.1294,69.2206,69.0748,69.1021,103873.0
2022-08-30 10:05:00,75.8,75.84,75.67,75.72,65392.0,69.093,69.1294,68.9745,69.0201,65392.0
2022-08-30 10:10:00,75.72,75.76,75.66,75.66,69508.0,69.0201,69.0565,68.9654,68.9654,69508.0
2022-08-30 10:15:00,75.66,75.66,75.56,75.56,70917.0,68.9654,68.9654,68.8742,68.8742,70917.0
2022-08-30 10:20:00,75.57,75.63,75.56,75.6,104366.0,68.8833,68.938,68.8742,68.9107,104366.0
2022-08-30 10:25:00,75.61,75.69,75.58,75.61,43596.0,68.9198,68.9927,68.8925,68.9198,43596.0
2022-08-30 10:30:00,75.6,75.63,75.31,75.31,342787.0,68.9107,68.938,68.6463,68.6463,342787.0
2022-08-30 10:35:00,75.31,75.34,75.21,75.3,176766.0,68.6463,68.6737,68.5552,68.6372,176766.0
2022-08-30 10:40:00,75.29,75.3,75.1,75.19,165476.0,68.6281,68.6372,68.4549,68.537,165476.0
2022-08-30 10:45:00,75.19,75.19,74.95,74.95,57544.0,68.537,68.537,68.3182,68.3182,57544.0
2022-08-30 10:50:00,74.95,75.03,74.92,74.98,52149.0,68.3182,68.3911,68.2909,68.3455,52149.0
2022-08-30 10:55:00,74.98,75.1,74.96,75.09,72581.0,68.3455,68.4549,68.3273,68.4458,72581.0
2022-08-30 11:00:00,75.09,75.29,75.07,75.28,90845.0,68.4458,68.6281,68.4276,68.619,90845.0
2022-08-30 11:05:00,75.29,75.39,75.26,75.3,77522.0,68.6281,68.7193,68.6008,68.6372,77522.0
2022-08-30 11:10:00,75.29,75.31,75.21,75.23,80326.0,68.6281,68.6463,68.5552,68.5734,80326.0
2022-08-30 11:15:00,75.22,75.38,75.18,75.37,95522.0,68.5643,68.7101,68.5278,68.701,95522.0
2022-08-30 11:20:00,75.36,75.38,75.29,75.38,51946.0,68.6919,68.7101,68.6281,68.7101,51946.0
2022-08-30 11:25:00,75.37,75.45,75.34,75.36,154659.0,68.701,68.774,68.6737,68.6919,154659.0
2022-08-30 11:30:00,75.36,75.44,75.33,75.43,97246.0,68.6919,68.7648,68.6646,68.7557,97246.0
2022-08-30 11:35:00,75.43,75.44,75.33,75.34,61665.0,68.7557,68.7648,68.6646,68.6737,61665.0
2022-08-30 11:40:00,75.34,75.39,75.28,75.35,95131.0,68.6737,68.7193,68.619,68.6828,95131.0
2022-08-30 11:45:00,75.35,75.35,75.22,75.24,64856.0,68.6828,68.6828,68.5643,68.5825,64856.0
2022-08-30 11:50:00,75.24,75.3,75.23,75.28,64806.0,68.5825,68.6372,68.5734,68.619,64806.0
2022-08-30 11:55:00,75.28,75.29,75.21,75.24,89834.0,68.619,68.6281,68.5552,68.5825,89834.0
2022-08-30 12:00:00,75.24,75.3,75.2,75.23,115701.0,68.5825,68.6372,68.5461,68.5734,115701.0
2022-08-30 12:05:00,75.23,75.29,75.22,75.27,129109.0,68.5734,68.6281,68.5643,68.6099,129109.0
2022-08-30 12:10:00,75.27,75.31,75.24,75.31,46267.0,68.6099,68.6463,68.5825,68.6463,46267.0
2022-08-30 12:15:00,75.31,75.41,75.31,75.36,48850.0,68.6463,68.7375,68.6463,68.6919,48850.0
2022-08-30 12:20:00,75.36,75.38,75.29,75.3,27481.0,68.6919,68.7101,68.6281,68.6372,27481.0
2022-08-30 12:25:00,75.31,75.31,75.25,75.3,35866.0,68.6463,68.6463,68.5917,68.6372,35866.0
2022-08-30 12:30:00,75.3,75.3,75.2,75.2,21115.0,68.6372,68.6372,68.5461,68.5461,21115.0
2022-08-30 12:35:00,75.19,75.25,75.16,75.22,46935.0,68.537,68.5917,68.5096,68.5643,46935.0
2022-08-30 12:40:00,75.22,75.22,75.16,75.17,13283.0,68.5643,68.5643,68.5096,68.5187,13283.0
2022-08-30 12:45:00,75.17,75.22,75.15,75.17,41873.0,68.5187,68.5643,68.5005,68.5187,41873.0
2022-08-30 12:50:00,75.17,75.26,75.17,75.22,78364.0,68.5187,68.6008,68.5187,68.5643,78364.0
2022-08-30 12:55:00,75.21,75.26,75.19,75.19,139610.0,68.5552,68.6008,68.537,68.537,139610.0
2022-08-30 13:00:00,75.19,75.26,75.19,75.25,113755.0,68.537,68.6008,68.537,68.5917,113755.0
2022-08-30 13:05:00,75.25,75.27,75.19,75.21,46663.0,68.5917,68.6099,68.537,68.5552,46663.0
2022-08-30 13:10:00,75.2,75.22,75.1,75.11,69952.0,68.5461,68.5643,68.4549,68.464,69952.0
2022-08-30 13:15:00,75.11,75.12,75.05,75.07,41121.0,68.464,68.4732,68.4093,68.4276,41121.0
2022-08-30 13:20:00,75.07,75.11,75.07,75.09,99592.0,68.4276,68.464,68.4276,68.4458,99592.0
2022-08-30 13:25:00,75.09,75.16,75.08,75.16,34984.0,68.4458,68.5096,68.4367,68.5096,34984.0
2022-08-30 13:30:00,75.15,75.2,75.13,75.13,45591.0,68.5005,68.5461,68.4823,68.4823,45591.0
2022-08-30 13:35:00,75.13,75.14,75.04,75.04,48488.0,68.4823,68.4914,68.4002,68.4002,48488.0
2022-08-30 13:40:00,75.05,75.07,74.9,74.9,87767.0,68.4093,68.4276,68.2726,68.2726,87767.0
2022-08-30 13:45:00,74.9,75.08,74.87,75.05,117032.0,68.2726,68.4367,68.2453,68.4093,117032.0
2022-08-30 13:50:00,75.05,75.16,75.01,75.15,254997.0,68.4093,68.5096,68.3729,68.5005,254997.0
2022-08-30 13:55:00,75.15,75.18,75.13,75.14,66316.0,68.5005,68.5278,68.4823,68.4914,66316.0
2022-08-30 14:00:00,75.14,75.22,75.1,75.22,115288.0,68.4914,68.5643,68.4549,68.5643,115288.0
2022-08-30 14:05:00,75.23,75.24,75.15,75.16,47469.0,68.5734,68.5825,68.5005,68.5096,47469.0
2022-08-30 14:10:00,75.15,75.17,75.09,75.16,70839.0,68.5005,68.5187,68.4458,68.5096,70839.0
2022-08-30 14:15:00,75.17,75.19,75.1,75.12,38641.0,68.5187,68.537,68.4549,68.4732,38641.0
2022-08-30 14:20:00,75.12,75.13,75.03,75.07,63995.0,68.4732,68.4823,68.3911,68.4276,63995.0
2022-08-30 14:25:00,75.07,75.07,74.95,74.95,97843.0,68.4276,68.4276,68.3182,68.3182,97843.0
2022-08-30 14:30:00,74.96,75.04,74.95,75.02,78012.0,68.3273,68.4002,68.3182,68.382,78012.0
2022-08-30 14:35:00,75.03,75.04,74.96,75.02,41746.0,68.3911,68.4002,68.3273,68.382,41746.0
2022-08-30 14:40:00,75.03,75.04,74.95,74.95,74466.0,68.3911,68.4002,68.3182,68.3182,74466.0
2022-08-30 14:45:00,74.96,74.98,74.92,74.97,77839.0,68.3273,68.3455,68.2909,68.3364,77839.0
2022-08-30 14:50:00,74.97,74.98,74.9,74.94,72601.0,68.3364,68.3455,68.2726,68.3091,72601.0
2022-08-30 14:55:00,74.94,74.99,74.89,74.93,101590.0,68.3091,68.3547,68.2635,68.3,101590.0
2022-08-30 15:00:00,74.93,75.05,74.91,74.96,139011.0,68.3,68.4093,68.2817,68.3273,139011.0
2022-08-30 15:05:00,74.96,75.07,74.95,75.06,133495.0,68.3273,68.4276,68.3182,68.4185,133495.0
2022-08-30 15:10:00,75.07,75.15,75.06,75.15,111625.0,68.4276,68.5005,68.4185,68.5005,111625.0
2022-08-30 15:15:00,75.15,75.17,75.07,75.09,199794.0,68.5005,68.5187,68.4276,68.4458,199794.0
2022-08-30 15:20:00,75.09,75.09,74.99,75.05,78880.0,68.4458,68.4458,68.3547,68.4093,78880.0
2022-08-30 15:25:00,75.05,75.05,74.94,74.94,148262.0,68.4093,68.4093,68.3091,68.3091,148262.0
2022-08-30 15:30:00,74.94,74.95,74.74,74.78,291983.0,68.3091,68.3182,68.1268,68.1632,291983.0
2022-08-30 15:35:00,74.78,74.82,74.71,74.78,337536.0,68.1632,68.1997,68.0994,68.1632,337536.0
2022-08-30 15:40:00,74.78,74.88,74.75,74.84,234389.0,68.1632,68.2544,68.1359,68.2179,234389.0
2022-08-30 15:45:00,74.85,74.86,74.55,74.63,275796.0,68.227,68.2362,67.9536,68.0265,275796.0
2022-08-30 15:50:00,74.62,74.71,74.61,74.7,380264.0,68.0174,68.0994,68.0083,68.0903,380264.0
2022-08-30 15:55:00,74.69,74.9,74.68,74.83,923712.0,68.0812,68.2726,68.0721,68.2088,923712.0
2022-08-31 09:30:00,74.87,75.03,74.75,74.98,206538.0,68.2453,68.3911,68.1359,68.3455,206538.0
2022-08-31 09:35:00,74.98,75.0,74.85,75.0,150941.0,68.3455,68.3638,68.227,68.3638,150941.0
2022-08-31 09:40:00,75.0,75.11,74.95,75.11,627135.0,68.3638,68.464,68.3182,68.464,627135.0
2022-08-31 09:45:00,75.11,75.2,75.0,75.01,409302.0,68.464,68.5461,68.3638,68.3729,409302.0
2022-08-31 09:50:00,75.01,75.12,75.0,75.05,261039.0,68.3729,68.4732,68.3638,68.4093,261039.0
2022-08-31 09:55:00,75.04,75.08,75.0,75.01,286286.0,68.4002,68.4367,68.3638,68.3729,286286.0
2022-08-31 10:00:00,75.01,75.05,74.95,75.01,174595.0,68.3729,68.4093,68.3182,68.3729,174595.0
2022-08-31 10:05:00,75.01,75.05,74.96,74.97,88840.0,68.3729,68.4093,68.3273,68.3364,88840.0
2022-08-31 10:10:00,74.96,74.99,74.87,74.89,67766.0,68.3273,68.3547,68.2453,68.2635,67766.0
2022-08-31 10:15:00,74.9,74.92,74.82,74.9,79653.0,68.2726,68.2909,68.1997,68.2726,79653.0
2022-08-31 10:20:00,74.9,74.92,74.76,74.84,73702.0,68.2726,68.2909,68.145,68.2179,73702.0
2022-08-31 10:25:00,74.84,74.91,74.81,74.87,113922.0,68.2179,68.2817,68.1906,68.2453,113922.0
2022-08-31 10:30:00,74.87,75.05,74.86,75.04,68903.0,68.2453,68.4093,68.2362,68.4002,68903.0
2022-08-31 10:35:00,75.03,75.11,74.97,75.0,71880.0,68.3911,68.464,68.3364,68.3638,71880.0
2022-08-31 10:40:00,75.0,75.12,74.95,75.12,61747.0,68.3638,68.4732,68.3182,68.4732,61747.0
2022-08-31 10:45:00,75.12,75.22,75.12,75.2,81203.0,68.4732,68.5643,68.4732,68.5461,81203.0
2022-08-31 10:50:00,75.19,75.27,75.19,75.26,97107.0,68.537,68.6099,68.537,68.6008,97107.0
2022-08-31 10:55:00,75.26,75.3,75.15,75.28,120858.0,68.6008,68.6372,68.5005,68.619,120858.0
2022-08-31 11:00:00,75.28,75.33,75.17,75.2,109501.0,68.619,68.6646,68.5187,68.5461,109501.0
2022-08-31 11:05:00,75.21,75.22,74.98,75.06,96280.0,68.5552,68.5643,68.3455,68.4185,96280.0
2022-08-31 11:10:00,75.05,75.06,74.98,75.01,195817.0,68.4093,68.4185,68.3455,68.3729,195817.0
2022-08-31 11:15:00,75.01,75.05,74.94,75.05,130666.0,68.3729,68.4093,68.3091,68.4093,130666.0
2022-08-31 11:20:00,75.06,75.15,75.05,75.12,59072.0,68.4185,68.5005,68.4093,68.4732,59072.0
2022-08-31 11:25:00,75.12,75.19,75.08,75.11,67768.0,68.4732,68.537,68.4367,68.464,67768.0
2022-08-31 11:30:00,75.11,75.18,75.06,75.14,123340.0,68.464,68.5278,68.4185,68.4914,123340.0
2022-08-31 11:35:00,75.13,75.25,75.11,75.23,65688.0,68.4823,68.5917,68.464,68.5734,65688.0
2022-08-31 11:40:00,75.23,75.23,75.17,75.19,52973.0,68.5734,68.5734,68.5187,68.537,52973.0
2022-08-31 11:45:00,75.2,75.22,75.16,75.17,33372.0,68.5461,68.5643,68.5096,68.5187,33372.0
2022-08-31 11:50:00,75.18,75.21,75.12,75.12,26394.0,68.5278,68.5552,68.4732,68.4732,26394.0
2022-08-31 11:55:00,75.13,75.22,75.13,75.2,45308.0,68.4823,68.5643,68.4823,68.5461,45308.0
2022-08-31 12:00:00,75.19,75.22,75.17,75.2,49815.0,68.537,68.5643,68.5187,68.5461,49815.0
2022-08-31 12:05:00,75.2,75.21,75.06,75.07,50336.0,68.5461,68.5552,68.4185,68.4276,50336.0
2022-08-31 12:10:00,75.08,75.09,74.99,75.0,62333.0,68.4367,68.4458,68.3547,68.3638,62333.0
2022-08-31 12:15:00,74.99,75.06,74.98,75.04,81932.0,68.3547,68.4185,68.3455,68.4002,81932.0
2022-08-31 12:20:00,75.03,75.03,74.84,74.87,37499.0,68.3911,68.3911,68.2179,68.2453,37499.0
2022-08-31 12:25:00,74.87,74.94,74.86,74.92,25155.0,68.2453,68.3091,68.2362,68.2909,25155.0
2022-08-31 12:30:00,74.92,74.96,74.9,74.91,31734.0,68.2909,68.3273,68.2726,68.2817,31734.0
2022-08-31 12:35:00,74.92,74.94,74.85,74.89,32357.0,68.2909,68.3091,68.227,68.2635,32357.0
2022-08-31 12:40:00,74.9,74.93,74.83,74.89,113278.0,68.2726,68.3,68.2088,68.2635,113278.0
2022-08-31 12:45:00,74.89,74.95,74.88,74.93,28917.0,68.2635,68.3182,68.2544,68.3,28917.0
2022-08-31 12:50:00,74.93,74.93,74.87,74.89,31625.0,68.3,68.3,68.2453,68.2635,31625.0
2022-08-31 12:55:00,74.89,74.92,74.86,74.92,53010.0,68.2635,68.2909,68.2362,68.2909,53010.0
2022-08-31 13:00:00,74.92,74.98,74.91,74.94,29216.0,68.2909,68.3455,68.2817,68.3091,29216.0
2022-08-31 13:05:00,74.94,74.99,74.93,74.98,17607.0,68.3091,68.3547,68.3,68.3455,17607.0
2022-08-31 13:10:00,74.99,75.05,74.97,75.0,36524.0,68.3547,68.4093,68.3364,68.3638,36524.0
2022-08-31 13:15:00,75.01,75.05,74.96,74.97,48986.0,68.3729,68.4093,68.3273,68.3364,48986.0
2022-08-31 13:20:00,74.97,74.98,74.85,74.86,49019.0,68.3364,68.3455,68.227,68.2362,49019.0
2022-08-31 13:25:00,74.86,74.9,74.81,74.89,31236.0,68.2362,68.2726,68.1906,68.2635,31236.0
2022-08-31 13:30:00,74.89,74.93,74.87,74.91,27712.0,68.2635,68.3,68.2453,68.2817,27712.0
2022-08-31 13:35:00,74.9,74.92,74.8,74.81,72096.0,68.2726,68.2909,68.1815,68.1906,72096.0
2022-08-31 13:40:00,74.81,74.85,74.77,74.84,56777.0,68.1906,68.227,68.1541,68.2179,56777.0
2022-08-31 13:45:00,74.84,74.88,74.75,74.75,50538.0,68.2179,68.2544,68.1359,68.1359,50538.0
2022-08-31 13:50:00,74.75,74.82,74.73,74.82,30312.0,68.1359,68.1997,68.1177,68.1997,30312.0
2022-08-31 13:55:00,74.81,74.83,74.79,74.81,35007.0,68.1906,68.2088,68.1724,68.1906,35007.0
2022-08-31 14:00:00,74.81,74.85,74.73,74.75,64435.0,68.1906,68.227,68.1177,68.1359,64435.0
2022-08-31 14:05:00,74.74,74.77,74.68,74.74,45866.0,68.1268,68.1541,68.0721,68.1268,45866.0
2022-08-31 14:10:00,74.75,74.75,74.68,74.7,101644.0,68.1359,68.1359,68.0721,68.0903,101644.0
2022-08-31 14:15:00,74.7,74.72,74.63,74.64,42132.0,68.0903,68.1085,68.0265,68.0356,42132.0
2022-08-31 14:20:00,74.65,74.67,74.61,74.62,48863.0,68.0447,68.063,68.0083,68.0174,48863.0
2022-08-31 14:25:00,74.62,74.68,74.62,74.62,46137.0,68.0174,68.0721,68.0174,68.0174,46137.0
2022-08-31 14:30:00,74.62,74.63,74.5,74.54,138765.0,68.0174,68.0265,67.908,67.9445,138765.0
2022-08-31 14:35:00,74.55,74.55,74.44,74.45,74943.0,67.9536,67.9536,67.8533,67.8624,74943.0
2022-08-31 14:40:00,74.44,74.48,74.4,74.44,194558.0,67.8533,67.8898,67.8169,67.8533,194558.0
2022-08-31 14:45:00,74.43,74.48,74.37,74.44,55442.0,67.8442,67.8898,67.7895,67.8533,55442.0
2022-08-31 14:50:00,74.44,74.44,74.4,74.43,99001.0,67.8533,67.8533,67.8169,67.8442,99001.0
2022-08-31 14:55:00,74.44,74.51,74.41,74.51,126767.0,67.8533,67.9171,67.826,67.9171,126767.0
2022-08-31 15:00:00,74.51,74.58,74.43,74.56,175234.0,67.9171,67.9809,67.8442,67.9627,175234.0
2022-08-31 15:05:00,74.55,74.61,74.5,74.56,103542.0,67.9536,68.0083,67.908,67.9627,103542.0
2022-08-31 15:10:00,74.56,74.64,74.55,74.64,120774.0,67.9627,68.0356,67.9536,68.0356,120774.0
2022-08-31 15:15:00,74.64,74.77,74.64,74.71,237288.0,68.0356,68.1541,68.0356,68.0994,237288.0
2022-08-31 15:20:00,74.71,74.71,74.51,74.52,94509.0,68.0994,68.0994,67.9171,67.9262,94509.0
2022-08-31 15:25:00,74.52,74.53,74.43,74.44,95118.0,67.9262,67.9354,67.8442,67.8533,95118.0
2022-08-31 15:30:00,74.44,74.46,74.35,74.37,133667.0,67.8533,67.8716,67.7713,67.7895,133667.0
2022-08-31 15:35:00,74.37,74.46,74.32,74.45,279669.0,67.7895,67.8716,67.7439,67.8624,279669.0
2022-08-31 15:40:00,74.45,74.52,74.36,74.49,226406.0,67.8624,67.9262,67.7804,67.8989,226406.0
2022-08-31 15:45:00,74.49,74.57,74.46,74.55,394100.0,67.8989,67.9718,67.8716,67.9536,394100.0
2022-08-31 15:50:00,74.57,74.62,74.46,74.53,620653.0,67.9718,68.0174,67.8716,67.9354,620653.0
2022-08-31 15:55:00,74.52,74.59,74.3,74.33,1186802.0,67.9262,67.9901,67.7257,67.7531,1186802.0
2022-09-01 09:30:00,74.05,74.72,74.05,74.48,562158.0,67.4978,68.1085,67.4978,67.8898,562158.0
2022-09-01 09:35:00,74.48,74.52,74.31,74.42,520994.0,67.8898,67.9262,67.7348,67.8351,520994.0
2022-09-01 09:40:00,74.42,74.47,74.28,74.41,113363.0,67.8351,67.8807,67.7075,67.826,113363.0
2022-09-01 09:45:00,74.41,74.45,74.26,74.42,231036.0,67.826,67.8624,67.6893,67.8351,231036.0
2022-09-01 09:50:00,74.42,74.66,74.42,74.66,118304.0,67.8351,68.0539,67.8351,68.0539,118304.0
2022-09-01 09:55:00,74.66,74.67,74.57,74.65,110768.0,68.0539,68.063,67.9718,68.0447,110768.0
2022-09-01 10:00:00,74.64,74.76,74.55,74.58,170773.0,68.0356,68.145,67.9536,67.9809,170773.0
2022-09-01 10:05:00,74.58,74.59,74.48,74.55,105971.0,67.9809,67.9901,67.8898,67.9536,105971.0
2022-09-01 10:10:00,74.55,74.56,74.28,74.31,109172.0,67.9536,67.9627,67.7075,67.7348,109172.0
2022-09-01 10:15:00,74.3,74.31,74.16,74.19,197960.0,67.7257,67.7348,67.5981,67.6254,197960.0
2022-09-01 10:20:00,74.18,74.36,74.14,74.36,84313.0,67.6163,67.7804,67.5799,67.7804,84313.0
2022-09-01 10:25:00,74.36,74.5,74.36,74.48,144085.0,67.7804,67.908,67.7804,67.8898,144085.0
2022-09-01 10:30:00,74.48,74.51,74.44,74.48,110031.0,67.8898,67.9171,67.8533,67.8898,110031.0
2022-09-01 10:35:00,74.49,74.63,74.43,74.43,107618.0,67.8989,68.0265,67.8442,67.8442,107618.0
2022-09-01 10:40:00,74.42,74.48,74.35,74.38,45445.0,67.8351,67.8898,67.7713,67.7986,45445.0
2022-09-01 10:45:00,74.37,74.38,74.29,74.3,71062.0,67.7895,67.7986,67.7166,67.7257,71062.0
2022-09-01 10:50:00,74.31,74.38,74.29,74.32,63913.0,67.7348,67.7986,67.7166,67.7439,63913.0
2022-09-01 10:55:00,74.32,74.48,74.25,74.45,57508.0,67.7439,67.8898,67.6801,67.8624,57508.0
2022-09-01 11:00:00,74.45,74.59,74.45,74.54,210553.0,67.8624,67.9901,67.8624,67.9445,210553.0
2022-09-01 11:05:00,74.55,74.71,74.54,74.67,281781.0,67.9536,68.0994,67.9445,68.063,281781.0
2022-09-01 11:10:00,74.67,74.86,74.67,74.84,142106.0,68.063,68.2362,68.063,68.2179,142106.0
2022-09-01 11:15:00,74.85,75.05,74.84,75.05,167654.0,68.227,68.4093,68.2179,68.4093,167654.0
2022-09-01 11:20:00,75.04,75.15,75.01,75.01,119633.0,68.4002,68.5005,68.3729,68.3729,119633.0
2022-09-01 11:25:00,75.02,75.1,74.98,75.08,91000.0,68.382,68.4549,68.3455,68.4367,91000.0
2022-09-01 11:30:00,75.08,75.23,75.06,75.2,233916.0,68.4367,68.5734,68.4185,68.5461,233916.0
2022-09-01 11:35:00,75.2,75.33,75.2,75.27,157766.0,68.5461,68.6646,68.5461,68.6099,157766.0
2022-09-01 11:40:00,75.28,75.31,75.15,75.15,192032.0,68.619,68.6463,68.5005,68.5005,192032.0
2022-09-01 11:45:00,75.15,75.22,75.13,75.21,120101.0,68.5005,68.5643,68.4823,68.5552,120101.0
2022-09-01 11:50:00,75.21,75.21,75.08,75.12,179572.0,68.5552,68.5552,68.4367,68.4732,179572.0
2022-09-01 11:55:00,75.12,75.18,75.1,75.17,149868.0,68.4732,68.5278,68.4549,68.5187,149868.0
2022-09-01 12:00:00,75.16,75.2,75.09,75.19,181640.0,68.5096,68.5461,68.4458,68.537,181640.0
2022-09-01 12:05:00,75.18,75.23,75.11,75.21,205592.0,68.5278,68.5734,68.464,68.5552,205592.0
2022-09-01 12:10:00,75.22,75.27,75.16,75.26,151678.0,68.5643,68.6099,68.5096,68.6008,151678.0
2022-09-01 12:15:00,75.27,75.33,75.22,75.29,175709.0,68.6099,68.6646,68.5643,68.6281,175709.0
2022-09-01 12:20:00,75.29,75.3,75.11,75.15,179389.0,68.6281,68.6372,68.464,68.5005,179389.0
2022-09-01 12:25:00,75.15,75.18,75.12,75.12,139311.0,68.5005,68.5278,68.4732,68.4732,139311.0
2022-09-01 12:30:00,75.11,75.13,75.08,75.11,105789.0,68.464,68.4823,68.4367,68.464,105789.0
2022-09-01 12:35:00,75.12,75.14,75.02,75.05,77561.0,68.4732,68.4914,68.382,68.4093,77561.0
2022-09-01 12:40:00,75.04,75.07,75.01,75.05,99538.0,68.4002,68.4276,68.3729,68.4093,99538.0
2022-09-01 12:45:00,75.05,75.06,74.93,74.96,40716.0,68.4093,68.4185,68.3,68.3273,40716.0
2022-09-01 12:50:00,74.96,74.96,74.87,74.88,35648.0,68.3273,68.3273,68.2453,68.2544,35648.0
2022-09-01 12:55:00,74.88,74.9,74.8,74.82,37759.0,68.2544,68.2726,68.1815,68.1997,37759.0
2022-09-01 13:00:00,74.82,74.89,74.78,74.86,57695.0,68.1997,68.2635,68.1632,68.2362,57695.0
2022-09-01 13:05:00,74.86,74.97,74.83,74.96,113491.0,68.2362,68.3364,68.2088,68.3273,113491.0
2022-09-01 13:10:00,74.95,75.04,74.94,75.03,52665.0,68.3182,68.4002,68.3091,68.3911,52665.0
2022-09-01 13:15:00,75.04,75.07,75.0,75.01,36516.0,68.4002,68.4276,68.3638,68.3729,36516.0
2022-09-01 13:20:00,75.01,75.15,75.01,75.13,179989.0,68.3729,68.5005,68.3729,68.4823,179989.0
2022-09-01 13:25:00,75.13,75.21,75.09,75.19,71062.0,68.4823,68.5552,68.4458,68.537,71062.0
2022-09-01 13:30:00,75.19,75.2,75.12,75.13,76849.0,68.537,68.5461,68.4732,68.4823,76849.0
2022-09-01 13:35:00,75.13,75.2,75.09,75.2,58293.0,68.4823,68.5461,68.4458,68.5461,58293.0
2022-09-01 13:40:00,75.2,75.21,75.15,75.19,65372.0,68.5461,68.5552,68.5005,68.537,65372.0
2022-09-01 13:45:00,75.19,75.21,75.16,75.17,51173.0,68.537,68.5552,68.5096,68.5187,51173.0
2022-09-01 13:50:00,75.18,75.3,75.18,75.28,137407.0,68.5278,68.6372,68.5278,68.619,137407.0
2022-09-01 13:55:00,75.28,75.31,75.26,75.3,169377.0,68.619,68.6463,68.6008,68.6372,169377.0
2022-09-01 14:00:00,75.3,75.38,75.24,75.34,206312.0,68.6372,68.7101,68.5825,68.6737,206312.0
2022-09-01 14:05:00,75.35,75.38,75.28,75.3,142432.0,68.6828,68.7101,68.619,68.6372,142432.0
2022-09-01 14:10:00,75.3,75.32,75.25,75.27,216777.0,68.6372,68.6555,68.5917,68.6099,216777.0
2022-09-01 14:15:00,75.27,75.35,75.25,75.28,73097.0,68.6099,68.6828,68.5917,68.619,73097.0
2022-09-01 14:20:00,75.29,75.45,75.28,75.43,125303.0,68.6281,68.774,68.619,68.7557,125303.0
2022-09-01 14:25:00,75.42,75.47,75.37,75.41,106357.0,68.7466,68.7922,68.701,68.7375,106357.0
2022-09-01 14:30:00,75.42,75.51,75.41,75.43,118587.0,68.7466,68.8286,68.7375,68.7557,118587.0
2022-09-01 14:35:00,75.44,75.48,75.27,75.33,123692.0,68.7648,68.8013,68.6099,68.6646,123692.0
2022-09-01 14:40:00,75.33,75.35,75.23,75.24,73713.0,68.6646,68.6828,68.5734,68.5825,73713.0
2022-09-01 14:45:00,75.25,75.28,75.18,75.2,155037.0,68.5917,68.619,68.5278,68.5461,155037.0
2022-09-01 14:50:00,75.2,75.38,75.19,75.38,211051.0,68.5461,68.7101,68.537,68.7101,211051.0
2022-09-01 14:55:00,75.37,75.42,75.33,75.39,286648.0,68.701,68.7466,68.6646,68.7193,286648.0
2022-09-01 15:00:00,75.39,75.42,75.36,75.37,151543.0,68.7193,68.7466,68.6919,68.701,151543.0
2022-09-01 15:05:00,75.39,75.52,75.39,75.48,143037.0,68.7193,68.8378,68.7193,68.8013,143037.0
2022-09-01 15:10:00,75.49,75.49,75.35,75.36,113509.0,68.8104,68.8104,68.6828,68.6919,113509.0
2022-09-01 15:15:00,75.36,75.36,75.21,75.28,165870.0,68.6919,68.6919,68.5552,68.619,165870.0
2022-09-01 15:20:00,75.28,75.32,75.19,75.25,134437.0,68.619,68.6555,68.537,68.5917,134437.0
2022-09-01 15:25:00,75.27,75.28,75.17,75.19,121496.0,68.6099,68.619,68.5187,68.537,121496.0
2022-09-01 15:30:00,75.18,75.21,75.12,75.16,167564.0,68.5278,68.5552,68.4732,68.5096,167564.0
2022-09-01 15:35:00,75.16,75.31,75.14,75.23,351569.0,68.5096,68.6463,68.4914,68.5734,351569.0
2022-09-01 15:40:00,75.23,75.35,75.22,75.31,248948.0,68.5734,68.6828,68.5643,68.6463,248948.0
2022-09-01 15:45:00,75.31,75.32,75.14,75.15,316545.0,68.6463,68.6555,68.4914,68.5005,316545.0
2022-09-01 15:50:00,75.15,75.31,75.14,75.31,509433.0,68.5005,68.6463,68.4914,68.6463,509433.0
2022-09-01 15:55:00,75.31,75.44,75.28,75.41,849002.0,68.6463,68.7648,68.619,68.7375,849002.0
2022-09-02 09:30:00,75.63,75.83,75.6,75.71,300264.0,68.938,69.1203,68.9107,69.011,300264.0
2022-09-02 09:35:00,75.7,75.92,75.68,75.75,300692.0,69.0018,69.2024,68.9836,69.0474,300692.0
2022-09-02 09:40:00,75.75,75.9,75.73,75.82,197435.0,69.0474,69.1841,69.0292,69.1112,197435.0
2022-09-02 09:45:00,75.83,76.0,75.82,75.88,189775.0,69.1203,69.2753,69.1112,69.1659,189775.0
2022-09-02 09:50:00,75.88,75.97,75.8,75.81,114727.0,69.1659,69.2479,69.093,69.1021,114727.0
2022-09-02 09:55:00,75.8,75.89,75.75,75.83,153832.0,69.093,69.175,69.0474,69.1203,153832.0
2022-09-02 10:00:00,75.83,75.87,75.67,75.72,104675.0,69.1203,69.1568,68.9745,69.0201,104675.0
2022-09-02 10:05:00,75.73,75.89,75.67,75.85,112610.0,69.0292,69.175,68.9745,69.1386,112610.0
2022-09-02 10:10:00,75.86,76.07,75.85,76.04,190760.0,69.1477,69.3391,69.1386,69.3118,190760.0
2022-09-02 10:15:00,76.04,76.11,76.03,76.09,233708.0,69.3118,69.3756,69.3026,69.3573,233708.0
2022-09-02 10:20:00,76.1,76.2,76.06,76.13,106010.0,69.3664,69.4576,69.33,69.3938,106010.0
2022-09-02 10:25:00,76.13,76.19,76.1,76.19,191773.0,69.3938,69.4485,69.3664,69.4485,191773.0
2022-09-02 10:30:00,76.19,76.24,76.15,76.16,143849.0,69.4485,69.4941,69.412,69.4211,143849.0
2022-09-02 10:35:00,76.17,76.23,76.13,76.21,169138.0,69.4302,69.4849,69.3938,69.4667,169138.0
2022-09-02 10:40:00,76.21,76.31,76.2,76.3,106634.0,69.4667,69.5579,69.4576,69.5487,106634.0
2022-09-02 10:45:00,76.29,76.3,76.15,76.17,173016.0,69.5396,69.5487,69.412,69.4302,173016.0
2022-09-02 10:50:00,76.18,76.23,76.11,76.21,206053.0,69.4394,69.4849,69.3756,69.4667,206053.0
2022-09-02 10:55:00,76.2,76.25,76.06,76.08,342068.0,69.4576,69.5032,69.33,69.3482,342068.0
2022-09-02 11:00:00,76.08,76.2,76.04,76.17,221092.0,69.3482,69.4576,69.3118,69.4302,221092.0
2022-09-02 11:05:00,76.17,76.24,76.16,76.17,172603.0,69.4302,69.4941,69.4211,69.4302,172603.0
2022-09-02 11:10:00,76.17,76.19,76.04,76.06,178983.0,69.4302,69.4485,69.3118,69.33,178983.0
2022-09-02 11:15:00,76.04,76.04,75.94,75.98,84206.0,69.3118,69.3118,69.2206,69.2571,84206.0
2022-09-02 11:20:00,75.98,76.11,75.96,76.05,67362.0,69.2571,69.3756,69.2388,69.3209,67362.0
2022-09-02 11:25:00,76.05,76.07,76.01,76.03,70208.0,69.3209,69.3391,69.2844,69.3026,70208.0
2022-09-02 11:30:00,76.03,76.1,76.03,76.09,78975.0,69.3026,69.3664,69.3026,69.3573,78975.0
2022-09-02 11:35:00,76.1,76.14,76.04,76.05,74408.0,69.3664,69.4029,69.3118,69.3209,74408.0
2022-09-02 11:40:00,76.05,76.07,75.93,75.95,70182.0,69.3209,69.3391,69.2115,69.2297,70182.0
2022-09-02 11:45:00,75.95,76.05,75.95,76.01,46311.0,69.2297,69.3209,69.2297,69.2844,46311.0
2022-09-02 11:50:00,76.01,76.1,76.0,76.09,21226.0,69.2844,69.3664,69.2753,69.3573,21226.0
2022-09-02 11:55:00,76.1,76.15,76.1,76.15,53594.0,69.3664,69.412,69.3664,69.412,53594.0
2022-09-02 12:00:00,76.15,76.18,76.09,76.09,38126.0,69.412,69.4394,69.3573,69.3573,38126.0
2022-09-02 12:05:00,76.09,76.1,76.03,76.05,40005.0,69.3573,69.3664,69.3026,69.3209,40005.0
2022-09-02 12:10:00,76.05,76.08,76.0,76.01,53633.0,69.3209,69.3482,69.2753,69.2844,53633.0
2022-09-02 12:15:00,76.0,76.01,75.88,75.88,89607.0,69.2753,69.2844,69.1659,69.1659,89607.0
2022-09-02 12:20:00,75.88,75.91,75.69,75.8,140147.0,69.1659,69.1933,68.9927,69.093,140147.0
2022-09-02 12:25:00,75.79,75.81,75.74,75.76,75697.0,69.0839,69.1021,69.0383,69.0565,75697.0
2022-09-02 12:30:00,75.75,75.79,75.63,75.7,102843.0,69.0474,69.0839,68.938,69.0018,102843.0
2022-09-02 12:35:00,75.69,75.73,75.59,75.64,182680.0,68.9927,69.0292,68.9016,68.9471,182680.0
2022-09-02 12:40:00,75.63,75.65,75.54,75.56,61960.0,68.938,68.9563,68.856,68.8742,61960.0
2022-09-02 12:45:00,75.55,75.59,75.47,75.5,83857.0,68.8651,68.9016,68.7922,68.8195,83857.0
2022-09-02 12:50:00,75.49,75.51,75.38,75.48,103721.0,68.8104,68.8286,68.7101,68.8013,103721.0
2022-09-02 12:55:00,75.49,75.51,75.39,75.44,97431.0,68.8104,68.8286,68.7193,68.7648,97431.0
2022-09-02 13:00:00,75.44,75.44,75.19,75.28,224675.0,68.7648,68.7648,68.537,68.619,224675.0
2022-09-02 13:05:00,75.28,75.31,75.18,75.18,75522.0,68.619,68.6463,68.5278,68.5278,75522.0
2022-09-02 13:10:00,75.18,75.22,75.13,75.2,62837.0,68.5278,68.5643,68.4823,68.5461,62837.0
2022-09-02 13:15:00,75.21,75.3,75.16,75.26,114141.0,68.5552,68.6372,68.5096,68.6008,114141.0
2022-09-02 13:20:00,75.26,75.26,75.0,75.02,157592.0,68.6008,68.6008,68.3638,68.382,157592.0
2022-09-02 13:25:00,75.01,75.01,74.86,74.9,76460.0,68.3729,68.3729,68.2362,68.2726,76460.0
2022-09-02 13:30:00,74.89,74.91,74.81,74.85,69878.0,68.2635,68.2817,68.1906,68.227,69878.0
2022-09-02 13:35:00,74.85,74.93,74.8,74.88,60015.0,68.227,68.3,68.1815,68.2544,60015.0
2022-09-02 13:40:00,74.87,75.01,74.86,74.98,193517.0,68.2453,68.3729,68.2362,68.3455,193517.0
2022-09-02 13:45:00,74.98,75.09,74.86,74.87,116522.0,68.3455,68.4458,68.2362,68.2453,116522.0
2022-09-02 13:50:00,74.86,74.9,74.76,74.83,148578.0,68.2362,68.2726,68.145,68.2088,148578.0
2022-09-02 13:55:00,74.82,74.84,74.76,74.81,82760.0,68.1997,68.2179,68.145,68.1906,82760.0
2022-09-02 14:00:00,74.8,74.95,74.8,74.85,130429.0,68.1815,68.3182,68.1815,68.227,130429.0
2022-09-02 14:05:00,74.85,74.89,74.76,74.85,116596.0,68.227,68.2635,68.145,68.227,116596.0
2022-09-02 14:10:00,74.86,74.88,74.74,74.75,79635.0,68.2362,68.2544,68.1268,68.1359,79635.0
2022-09-02 14:15:00,74.75,74.86,74.74,74.81,151265.0,68.1359,68.2362,68.1268,68.1906,151265.0
2022-09-02 14:20:00,74.81,74.9,74.78,74.87,174226.0,68.1906,68.2726,68.1632,68.2453,174226.0
2022-09-02 14:25:00,74.86,75.01,74.85,74.97,103090.0,68.2362,68.3729,68.227,68.3364,103090.0
2022-09-02 14:30:00,74.98,74.98,74.84,74.87,72439.0,68.3455,68.3455,68.2179,68.2453,72439.0
2022-09-02 14:35:00,74.87,75.0,74.86,74.98,67307.0,68.2453,68.3638,68.2362,68.3455,67307.0
2022-09-02 14:40:00,74.97,75.0,74.89,75.0,52639.0,68.3364,68.3638,68.2635,68.3638,52639.0
2022-09-02 14:45:00,74.99,74.99,74.91,74.93,103468.0,68.3547,68.3547,68.2817,68.3,103468.0
2022-09-02 14:50:00,74.93,74.94,74.85,74.88,60448.0,68.3,68.3091,68.227,68.2544,60448.0
2022-09-02 14:55:00,74.87,74.88,74.79,74.8,97336.0,68.2453,68.2544,68.1724,68.1815,97336.0
2022-09-02 15:00:00,74.81,74.97,74.78,74.94,95806.0,68.1906,68.3364,68.1632,68.3091,95806.0
2022-09-02 15:05:00,74.94,75.05,74.93,74.98,84702.0,68.3091,68.4093,68.3,68.3455,84702.0
2022-09-02 15:10:00,74.98,75.03,74.95,75.02,172763.0,68.3455,68.3911,68.3182,68.382,172763.0
2022-09-02 15:15:00,75.0,75.05,74.96,75.01,117021.0,68.3638,68.4093,68.3273,68.3729,117021.0
2022-09-02 15:20:00,75.0,75.06,74.77,74.82,170226.0,68.3638,68.4185,68.1541,68.1997,170226.0
2022-09-02 15:25:00,74.81,74.85,74.75,74.82,117431.0,68.1906,68.227,68.1359,68.1997,117431.0
2022-09-02 15:30:00,74.81,74.82,74.64,74.65,223924.0,68.1906,68.1997,68.0356,68.0447,223924.0
2022-09-02 15:35:00,74.64,74.65,74.43,74.5,179544.0,68.0356,68.0447,67.8442,67.908,179544.0
2022-09-02 15:40:00,74.51,74.51,74.38,74.4,183376.0,67.9171,67.9171,67.7986,67.8169,183376.0
2022-09-02 15:45:00,74.4,74.53,74.39,74.52,277154.0,67.8169,67.9354,67.8077,67.9262,277154.0
2022-09-02 15:50:00,74.52,74.59,74.46,74.59,672217.0,67.9262,67.9901,67.8716,67.9901,672217.0
2022-09-02 15:55:00,74.59,74.65,74.45,74.62,1078863.0,67.9901,68.0447,67.8624,68.0174,1078863.0
2022-09-06 09:30:00,74.97,75.34,74.95,75.2,375409.0,68.3364,68.6737,68.3182,68.5461,375409.0
2022-09-06 09:35:00,75.21,75.24,75.0,75.01,330491.0,68.5552,68.5825,68.3638,68.3729,330491.0
2022-09-06 09:40:00,75.01,75.14,74.96,75.11,300542.0,68.3729,68.4914,68.3273,68.464,300542.0
2022-09-06 09:45:00,75.11,75.21,75.07,75.12,239003.0,68.464,68.5552,68.4276,68.4732,239003.0
2022-09-06 09:50:00,75.12,75.19,75.06,75.09,234126.0,68.4732,68.537,68.4185,68.4458,234126.0
2022-09-06 09:55:00,75.09,75.51,75.08,75.5,261072.0,68.4458,68.8286,68.4367,68.8195,261072.0
2022-09-06 10:00:00,75.49,75.52,75.16,75.28,384979.0,68.8104,68.8378,68.5096,68.619,384979.0
2022-09-06 10:05:00,75.3,75.4,75.28,75.35,307517.0,68.6372,68.7284,68.619,68.6828,307517.0
2022-09-06 10:10:00,75.35,75.38,75.21,75.37,261036.0,68.6828,68.7101,68.5552,68.701,261036.0
2022-09-06 10:15:00,75.36,75.43,75.25,75.31,178750.0,68.6919,68.7557,68.5917,68.6463,178750.0
2022-09-06 10:20:00,75.31,75.36,75.16,75.24,98540.0,68.6463,68.6919,68.5096,68.5825,98540.0
2022-09-06 10:25:00,75.25,75.45,75.22,75.41,306242.0,68.5917,68.774,68.5643,68.7375,306242.0
2022-09-06 10:30:00,75.41,75.46,75.27,75.28,277561.0,68.7375,68.7831,68.6099,68.619,277561.0
2022-09-06 10:35:00,75.28,75.36,75.19,75.36,292890.0,68.619,68.6919,68.537,68.6919,292890.0
2022-09-06 10:40:00,75.36,75.53,75.36,75.51,373356.0,68.6919,68.8469,68.6919,68.8286,373356.0
2022-09-06 10:45:00,75.51,75.62,75.5,75.59,273443.0,68.8286,68.9289,68.8195,68.9016,273443.0
2022-09-06 10:50:00,75.59,75.7,75.57,75.61,259884.0,68.9016,69.0018,68.8833,68.9198,259884.0
2022-09-06 10:55:00,75.62,75.78,75.61,75.67,161366.0,68.9289,69.0748,68.9198,68.9745,161366.0
2022-09-06 11:00:00,75.67,75.75,75.64,75.72,110851.0,68.9745,69.0474,68.9471,69.0201,110851.0
2022-09-06 11:05:00,75.72,75.84,75.69,75.78,161820.0,69.0201,69.1294,68.9927,69.0748,161820.0
2022-09-06 11:10:00,75.8,75.82,75.66,75.69,89961.0,69.093,69.1112,68.9654,68.9927,89961.0
2022-09-06 11:15:00,75.7,75.71,75.49,75.49,152895.0,69.0018,69.011,68.8104,68.8104,152895.0
2022-09-06 11:20:00,75.49,75.54,75.38,75.4,123960.0,68.8104,68.856,68.7101,68.7284,123960.0
2022-09-06 11:25:00,75.4,75.4,75.28,75.28,180933.0,68.7284,68.7284,68.619,68.619,180933.0
2022-09-06 11:30:00,75.28,75.41,75.24,75.32,231094.0,68.619,68.7375,68.5825,68.6555,231094.0
2022-09-06 11:35:00,75.33,75.38,75.2,75.26,93838.0,68.6646,68.7101,68.5461,68.6008,93838.0
2022-09-06 11:40:00,75.27,75.48,75.22,75.41,143117.0,68.6099,68.8013,68.5643,68.7375,143117.0
2022-09-06 11:45:00,75.41,75.48,75.36,75.37,79740.0,68.7375,68.8013,68.6919,68.701,79740.0
2022-09-06 11:50:00,75.37,75.44,75.34,75.36,62797.0,68.701,68.7648,68.6737,68.6919,62797.0
2022-09-06 11:55:00,75.36,75.41,75.3,75.34,69357.0,68.6919,68.7375,68.6372,68.6737,69357.0
2022-09-06 12:00:00,75.34,75.39,75.29,75.33,75005.0,68.6737,68.7193,68.6281,68.6646,75005.0
2022-09-06 12:05:00,75.34,75.4,75.15,75.16,130670.0,68.6737,68.7284,68.5005,68.5096,130670.0
2022-09-06 12:10:00,75.16,75.22,75.13,75.21,51941.0,68.5096,68.5643,68.4823,68.5552,51941.0
2022-09-06 12:15:00,75.2,75.21,74.98,75.02,109443.0,68.5461,68.5552,68.3455,68.382,109443.0
2022-09-06 12:20:00,75.01,75.04,74.95,74.97,70975.0,68.3729,68.4002,68.3182,68.3364,70975.0
2022-09-06 12:25:00,74.97,75.03,74.92,75.02,63404.0,68.3364,68.3911,68.2909,68.382,63404.0
2022-09-06 12:30:00,75.02,75.07,74.97,75.01,73883.0,68.382,68.4276,68.3364,68.3729,73883.0
2022-09-06 12:35:00,75.02,75.05,74.96,74.97,42314.0,68.382,68.4093,68.3273,68.3364,42314.0
2022-09-06 12:40:00,74.98,75.1,74.93,75.1,60146.0,68.3455,68.4549,68.3,68.4549,60146.0
2022-09-06 12:45:00,75.11,75.12,75.03,75.09,82956.0,68.464,68.4732,68.3911,68.4458,82956.0
2022-09-06 12:50:00,75.1,75.11,74.99,75.06,55587.0,68.4549,68.464,68.3547,68.4185,55587.0
2022-09-06 12:55:00,75.06,75.1,75.03,75.04,55339.0,68.4185,68.4549,68.3911,68.4002,55339.0
2022-09-06 13:00:00,75.03,75.04,74.93,74.98,65951.0,68.3911,68.4002,68.3,68.3455,65951.0
2022-09-06 13:05:00,74.99,74.99,74.83,74.83,70367.0,68.3547,68.3547,68.2088,68.2088,70367.0
2022-09-06 13:10:00,74.83,74.88,74.76,74.79,92097.0,68.2088,68.2544,68.145,68.1724,92097.0
2022-09-06 13:15:00,74.78,74.8,74.72,74.76,148818.0,68.1632,68.1815,68.1085,68.145,148818.0
2022-09-06 13:20:00,74.76,74.81,74.74,74.75,185270.0,68.145,68.1906,68.1268,68.1359,185270.0
2022-09-06 13:25:00,74.75,74.8,74.74,74.77,123120.0,68.1359,68.1815,68.1268,68.1541,123120.0
2022-09-06 13:30:00,74.77,74.87,74.75,74.84,262237.0,68.1541,68.2453,68.1359,68.2179,262237.0
2022-09-06 13:35:00,74.84,74.92,74.82,74.91,438720.0,68.2179,68.2909,68.1997,68.2817,438720.0
2022-09-06 13:40:00,74.9,74.9,74.72,74.81,144079.0,68.2726,68.2726,68.1085,68.1906,144079.0
2022-09-06 13:45:00,74.81,74.87,74.74,74.78,127703.0,68.1906,68.2453,68.1268,68.1632,127703.0
2022-09-06 13:50:00,74.78,74.86,74.75,74.85,354424.0,68.1632,68.2362,68.1359,68.227,354424.0
2022-09-06 13:55:00,74.86,74.99,74.86,74.98,221766.0,68.2362,68.3547,68.2362,68.3455,221766.0
2022-09-06 14:00:00,74.98,75.01,74.94,74.96,195150.0,68.3455,68.3729,68.3091,68.3273,195150.0
2022-09-06 14:05:00,74.96,74.97,74.88,74.93,150714.0,68.3273,68.3364,68.2544,68.3,150714.0
2022-09-06 14:10:00,74.93,75.09,74.91,75.06,192401.0,68.3,68.4458,68.2817,68.4185,192401.0
2022-09-06 14:15:00,75.07,75.13,75.03,75.05,55395.0,68.4276,68.4823,68.3911,68.4093,55395.0
2022-09-06 14:20:00,75.05,75.09,74.97,75.01,44071.0,68.4093,68.4458,68.3364,68.3729,44071.0
2022-09-06 14:25:00,75.02,75.04,74.94,74.96,33342.0,68.382,68.4002,68.3091,68.3273,33342.0
2022-09-06 14:30:00,74.96,74.98,74.84,74.91,101047.0,68.3273,68.3455,68.2179,68.2817,101047.0
2022-09-06 14:35:00,74.91,74.97,74.88,74.92,111800.0,68.2817,68.3364,68.2544,68.2909,111800.0
2022-09-06 14:40:00,74.92,74.94,74.87,74.93,52782.0,68.2909,68.3091,68.2453,68.3,52782.0
2022-09-06 14:45:00,74.92,74.94,74.84,74.91,47992.0,68.2909,68.3091,68.2179,68.2817,47992.0
2022-09-06 14:50:00,74.91,74.91,74.76,74.82,71146.0,68.2817,68.2817,68.145,68.1997,71146.0
2022-09-06 14:55:00,74.82,74.88,74.75,74.81,71913.0,68.1997,68.2544,68.1359,68.1906,71913.0
2022-09-06 15:00:00,74.81,74.86,74.77,74.82,182850.0,68.1906,68.2362,68.1541,68.1997,182850.0
2022-09-06 15:05:00,74.82,74.98,74.8,74.98,85402.0,68.1997,68.3455,68.1815,68.3455,85402.0
2022-09-06 15:10:00,74.98,75.07,74.94,75.01,168994.0,68.3455,68.4276,68.3091,68.3729,168994.0
2022-09-06 15:15:00,75.01,75.09,74.96,74.97,151332.0,68.3729,68.4458,68.3273,68.3364,151332.0
2022-09-06 15:20:00,74.97,74.99,74.82,74.92,287481.0,68.3364,68.3547,68.1997,68.2909,287481.0
2022-09-06 15:25:00,74.92,74.96,74.87,74.88,281646.0,68.2909,68.3273,68.2453,68.2544,281646.0
2022-09-06 15:30:00,74.88,74.88,74.71,74.76,258984.0,68.2544,68.2544,68.0994,68.145,258984.0
2022-09-06 15:35:00,74.76,74.86,74.75,74.8,495528.0,68.145,68.2362,68.1359,68.1815,495528.0
2022-09-06 15:40:00,74.8,75.0,74.79,74.98,360371.0,68.1815,68.3638,68.1724,68.3455,360371.0
2022-09-06 15:45:00,74.97,75.0,74.84,74.93,404459.0,68.3364,68.3638,68.2179,68.3,404459.0
2022-09-06 15:50:00,74.92,74.93,74.77,74.8,432395.0,68.2909,68.3,68.1541,68.1815,432395.0
2022-09-06 15:55:00,74.8,74.82,74.6,74.79,1163006.0,68.1815,68.1997,67.9992,68.1724,1163006.0
2022-09-07 09:30:00,75.13,75.7,75.07,75.64,448969.0,68.4823,69.0018,68.4276,68.9471,448969.0
2022-09-07 09:35:00,75.64,76.15,75.61,76.14,389686.0,68.9471,69.412,68.9198,69.4029,389686.0
2022-09-07 09:40:00,76.14,76.21,76.02,76.18,366190.0,69.4029,69.4667,69.2935,69.4394,366190.0
2022-09-07 09:45:00,76.19,76.21,76.02,76.05,280041.0,69.4485,69.4667,69.2935,69.3209,280041.0
2022-09-07 09:50:00,76.05,76.09,75.94,75.97,173803.0,69.3209,69.3573,69.2206,69.2479,173803.0
2022-09-07 09:55:00,75.96,76.03,75.96,76.0,174688.0,69.2388,69.3026,69.2388,69.2753,174688.0
2022-09-07 10:00:00,76.0,76.16,75.94,76.09,200611.0,69.2753,69.4211,69.2206,69.3573,200611.0
2022-09-07 10:05:00,76.1,76.17,76.04,76.17,64664.0,69.3664,69.4302,69.3118,69.4302,64664.0
2022-09-07 10:10:00,76.18,76.19,76.1,76.14,85535.0,69.4394,69.4485,69.3664,69.4029,85535.0
2022-09-07 10:15:00,76.14,76.34,76.12,76.33,162240.0,69.4029,69.5852,69.3847,69.5761,162240.0
2022-09-07 10:20:00,76.34,76.44,76.32,76.38,135636.0,69.5852,69.6764,69.567,69.6217,135636.0
2022-09-07 10:25:00,76.37,76.46,76.33,76.37,90668.0,69.6126,69.6946,69.5761,69.6126,90668.0
2022-09-07 10:30:00,76.38,76.55,76.38,76.42,243186.0,69.6217,69.7766,69.6217,69.6581,243186.0
2022-09-07 10:35:00,76.43,76.46,76.36,76.4,76678.0,69.6672,69.6946,69.6034,69.6399,76678.0
2022-09-07 10:40:00,76.4,76.51,76.4,76.5,164540.0,69.6399,69.7402,69.6399,69.731,164540.0
2022-09-07 10:45:00,76.5,76.52,76.46,76.49,113953.0,69.731,69.7493,69.6946,69.7219,113953.0
2022-09-07 10:50:00,76.49,76.6,76.49,76.56,143559.0,69.7219,69.8222,69.7219,69.7857,143559.0
2022-09-07 10:55:00,76.57,76.61,76.43,76.44,173201.0,69.7949,69.8313,69.6672,69.6764,173201.0
2022-09-07 11:00:00,76.45,76.61,76.4,76.6,259128.0,69.6855,69.8313,69.6399,69.8222,259128.0
2022-09-07 11:05:00,76.6,76.64,76.58,76.59,206256.0,69.8222,69.8587,69.804,69.8131,206256.0
2022-09-07 11:10:00,76.59,76.64,76.54,76.59,240370.0,69.8131,69.8587,69.7675,69.8131,240370.0
2022-09-07 11:15:00,76.59,76.62,76.41,76.43,149113.0,69.8131,69.8404,69.649,69.6672,149113.0
2022-09-07 11:20:00,76.43,76.55,76.43,76.53,108239.0,69.6672,69.7766,69.6672,69.7584,108239.0
2022-09-07 11:25:00,76.53,76.58,76.51,76.53,89549.0,69.7584,69.804,69.7402,69.7584,89549.0
2022-09-07 11:30:00,76.54,76.62,76.54,76.6,172603.0,69.7675,69.8404,69.7675,69.8222,172603.0
2022-09-07 11:35:00,76.59,76.7,76.59,76.68,106116.0,69.8131,69.9134,69.8131,69.8951,106116.0
2022-09-07 11:40:00,76.67,76.69,76.58,76.58,242863.0,69.886,69.9042,69.804,69.804,242863.0
2022-09-07 11:45:00,76.58,76.58,76.5,76.51,100234.0,69.804,69.804,69.731,69.7402,100234.0
2022-09-07 11:50:00,76.51,76.53,76.45,76.49,57777.0,69.7402,69.7584,69.6855,69.7219,57777.0
2022-09-07 11:55:00,76.49,76.52,76.37,76.37,101811.0,69.7219,69.7493,69.6126,69.6126,101811.0
2022-09-07 12:00:00,76.36,76.45,76.35,76.37,81841.0,69.6034,69.6855,69.5943,69.6126,81841.0
2022-09-07 12:05:00,76.36,76.4,76.24,76.38,139240.0,69.6034,69.6399,69.4941,69.6217,139240.0
2022-09-07 12:10:00,76.37,76.4,76.23,76.25,181600.0,69.6126,69.6399,69.4849,69.5032,181600.0
2022-09-07 12:15:00,76.25,76.27,76.15,76.18,89914.0,69.5032,69.5214,69.412,69.4394,89914.0
2022-09-07 12:20:00,76.18,76.24,76.14,76.19,76941.0,69.4394,69.4941,69.4029,69.4485,76941.0
2022-09-07 12:25:00,76.18,76.32,76.16,76.3,53736.0,69.4394,69.567,69.4211,69.5487,53736.0
2022-09-07 12:30:00,76.3,76.33,76.25,76.31,107458.0,69.5487,69.5761,69.5032,69.5579,107458.0
2022-09-07 12:35:00,76.32,76.47,76.3,76.46,62951.0,69.567,69.7037,69.5487,69.6946,62951.0
2022-09-07 12:40:00,76.46,76.67,76.45,76.64,438613.0,69.6946,69.886,69.6855,69.8587,438613.0
2022-09-07 12:45:00,76.63,76.67,76.55,76.57,148103.0,69.8495,69.886,69.7766,69.7949,148103.0
2022-09-07 12:50:00,76.58,76.62,76.55,76.59,57029.0,69.804,69.8404,69.7766,69.8131,57029.0
2022-09-07 12:55:00,76.59,76.66,76.56,76.66,41355.0,69.8131,69.8769,69.7857,69.8769,41355.0
2022-09-07 13:00:00,76.67,76.79,76.66,76.77,100414.0,69.886,69.9954,69.8769,69.9772,100414.0
2022-09-07 13:05:00,76.77,76.79,76.72,76.77,148025.0,69.9772,69.9954,69.9316,69.9772,148025.0
2022-09-07 13:10:00,76.77,76.78,76.68,76.71,82411.0,69.9772,69.9863,69.8951,69.9225,82411.0
2022-09-07 13:15:00,76.7,76.76,76.68,76.7,151025.0,69.9134,69.968,69.8951,69.9134,151025.0
2022-09-07 13:20:00,76.7,76.82,76.66,76.8,128742.0,69.9134,70.0227,69.8769,70.0045,128742.0
2022-09-07 13:25:00,76.81,76.82,76.75,76.81,61365.0,70.0136,70.0227,69.9589,70.0136,61365.0
2022-09-07 13:30:00,76.8,76.83,76.76,76.81,62657.0,70.0045,70.0318,69.968,70.0136,62657.0
2022-09-07 13:35:00,76.81,76.84,76.75,76.8,213313.0,70.0136,70.041,69.9589,70.0045,213313.0
2022-09-07 13:40:00,76.8,76.94,76.79,76.94,76849.0,70.0045,70.1321,69.9954,70.1321,76849.0
2022-09-07 13:45:00,76.94,77.0,76.93,76.99,141262.0,70.1321,70.1868,70.123,70.1777,141262.0
2022-09-07 13:50:00,76.99,77.05,76.96,77.04,146269.0,70.1777,70.2324,70.1503,70.2233,146269.0
2022-09-07 13:55:00,77.04,77.05,77.01,77.05,114212.0,70.2233,70.2324,70.1959,70.2324,114212.0
2022-09-07 14:00:00,77.05,77.13,77.04,77.12,226950.0,70.2324,70.3053,70.2233,70.2962,226950.0
2022-09-07 14:05:00,77.13,77.13,76.94,76.95,192522.0,70.3053,70.3053,70.1321,70.1412,192522.0
2022-09-07 14:10:00,76.95,77.0,76.9,76.96,139122.0,70.1412,70.1868,70.0957,70.1503,139122.0
2022-09-07 14:15:00,76.95,76.97,76.82,76.83,185400.0,70.1412,70.1595,70.0227,70.0318,185400.0
2022-09-07 14:20:00,76.83,76.88,76.77,76.78,86139.0,70.0318,70.0774,69.9772,69.9863,86139.0
2022-09-07 14:25:00,76.78,76.95,76.77,76.95,89195.0,69.9863,70.1412,69.9772,70.1412,89195.0
2022-09-07 14:30:00,76.95,77.09,76.95,77.09,374106.0,70.1412,70.2688,70.1412,70.2688,374106.0
2022-09-07 14:35:00,77.09,77.1,77.02,77.05,103638.0,70.2688,70.278,70.205,70.2324,103638.0
2022-09-07 14:40:00,77.05,77.09,77.03,77.04,110499.0,70.2324,70.2688,70.2142,70.2233,110499.0
2022-09-07 14:45:00,77.04,77.07,76.99,77.0,76965.0,70.2233,70.2506,70.1777,70.1868,76965.0
2022-09-07 14:50:00,77.0,77.04,76.91,76.95,96156.0,70.1868,70.2233,70.1048,70.1412,96156.0
2022-09-07 14:55:00,76.94,77.05,76.94,77.02,116005.0,70.1321,70.2324,70.1321,70.205,116005.0
2022-09-07 15:00:00,77.03,77.03,76.94,76.95,92357.0,70.2142,70.2142,70.1321,70.1412,92357.0
2022-09-07 15:05:00,76.96,77.02,76.93,76.96,84553.0,70.1503,70.205,70.123,70.1503,84553.0
2022-09-07 15:10:00,76.97,77.0,76.92,76.95,146061.0,70.1595,70.1868,70.1139,70.1412,146061.0
2022-09-07 15:15:00,76.96,77.01,76.94,76.96,162114.0,70.1503,70.1959,70.1321,70.1503,162114.0
2022-09-07 15:20:00,76.95,76.98,76.86,76.97,82375.0,70.1412,70.1686,70.0592,70.1595,82375.0
2022-09-07 15:25:00,76.96,77.07,76.96,77.04,106808.0,70.1503,70.2506,70.1503,70.2233,106808.0
2022-09-07 15:30:00,77.05,77.05,76.96,77.03,218531.0,70.2324,70.2324,70.1503,70.2142,218531.0
2022-09-07 15:35:00,77.02,77.07,77.0,77.05,262376.0,70.205,70.2506,70.1868,70.2324,262376.0
2022-09-07 15:40:00,77.05,77.13,77.01,77.13,249372.0,70.2324,70.3053,70.1959,70.3053,249372.0
2022-09-07 15:45:00,77.13,77.21,77.09,77.15,426310.0,70.3053,70.3782,70.2688,70.3235,426310.0
2022-09-07 15:50:00,77.14,77.24,77.11,77.2,586948.0,70.3144,70.4056,70.2871,70.3691,586948.0
2022-09-07 15:55:00,77.2,77.21,77.03,77.14,2033707.0,70.3691,70.3782,70.2142,70.3144,2033707.0
2022-09-08 09:30:00,76.84,76.92,76.66,76.88,292418.0,70.041,70.1139,69.8769,70.0774,292418.0
2022-09-08 09:35:00,76.87,76.94,76.85,76.87,154684.0,70.0683,70.1321,70.0501,70.0683,154684.0
2022-09-08 09:40:00,76.87,77.19,76.75,77.15,276086.0,70.0683,70.36,69.9589,70.3235,276086.0
2022-09-08 09:45:00,77.14,77.16,77.01,77.07,177303.0,70.3144,70.3326,70.1959,70.2506,177303.0
2022-09-08 09:50:00,77.08,77.08,76.91,76.99,217247.0,70.2597,70.2597,70.1048,70.1777,217247.0
2022-09-08 09:55:00,76.98,77.07,76.9,77.04,96970.0,70.1686,70.2506,70.0957,70.2233,96970.0
2022-09-08 10:00:00,77.04,77.05,76.87,76.97,179738.0,70.2233,70.2324,70.0683,70.1595,179738.0
2022-09-08 10:05:00,76.97,77.02,76.89,76.98,153332.0,70.1595,70.205,70.0865,70.1686,153332.0
2022-09-08 10:10:00,76.98,77.06,76.94,77.03,86858.0,70.1686,70.2415,70.1321,70.2142,86858.0
2022-09-08 10:15:00,77.03,77.26,76.98,77.24,204600.0,70.2142,70.4238,70.1686,70.4056,204600.0
2022-09-08 10:20:00,77.24,77.3,77.09,77.12,189368.0,70.4056,70.4603,70.2688,70.2962,189368.0
2022-09-08 10:25:00,77.12,77.27,77.09,77.26,174875.0,70.2962,70.4329,70.2688,70.4238,174875.0
2022-09-08 10:30:00,77.25,77.41,77.22,77.36,282817.0,70.4147,70.5605,70.3873,70.515,282817.0
2022-09-08 10:35:00,77.36,77.45,77.31,77.41,142108.0,70.515,70.597,70.4694,70.5605,142108.0
2022-09-08 10:40:00,77.41,77.47,77.35,77.47,180837.0,70.5605,70.6152,70.5058,70.6152,180837.0
2022-09-08 10:45:00,77.46,77.54,77.45,77.53,216038.0,70.6061,70.679,70.597,70.6699,216038.0
2022-09-08 10:50:00,77.51,77.52,77.36,77.39,111329.0,70.6517,70.6608,70.515,70.5423,111329.0
2022-09-08 10:55:00,77.38,77.46,77.35,77.37,150009.0,70.5332,70.6061,70.5058,70.5241,150009.0
2022-09-08 11:00:00,77.37,77.41,77.3,77.38,112082.0,70.5241,70.5605,70.4603,70.5332,112082.0
2022-09-08 11:05:00,77.37,77.48,77.36,77.45,147846.0,70.5241,70.6243,70.515,70.597,147846.0
2022-09-08 11:10:00,77.45,77.55,77.41,77.53,90164.0,70.597,70.6881,70.5605,70.6699,90164.0
2022-09-08 11:15:00,77.52,77.58,77.52,77.54,123854.0,70.6608,70.7155,70.6608,70.679,123854.0
2022-09-08 11:20:00,77.54,77.56,77.44,77.47,107923.0,70.679,70.6973,70.5879,70.6152,107923.0
2022-09-08 11:25:00,77.48,77.5,77.36,77.41,72061.0,70.6243,70.6426,70.515,70.5605,72061.0
2022-09-08 11:30:00,77.41,77.46,77.38,77.45,75318.0,70.5605,70.6061,70.5332,70.597,75318.0
2022-09-08 11:35:00,77.45,77.45,77.34,77.35,74896.0,70.597,70.597,70.4967,70.5058,74896.0
2022-09-08 11:40:00,77.34,77.36,77.23,77.23,265999.0,70.4967,70.515,70.3965,70.3965,265999.0
2022-09-08 11:45:00,77.24,77.32,77.22,77.29,97528.0,70.4056,70.4785,70.3873,70.4511,97528.0
2022-09-08 11:50:00,77.29,77.38,77.28,77.33,148640.0,70.4511,70.5332,70.442,70.4876,148640.0
2022-09-08 11:55:00,77.33,77.39,77.32,77.35,160532.0,70.4876,70.5423,70.4785,70.5058,160532.0
2022-09-08 12:00:00,77.36,77.38,77.01,77.02,272601.0,70.515,70.5332,70.1959,70.205,272601.0
2022-09-08 12:05:00,77.02,77.03,76.73,76.9,250336.0,70.205,70.2142,69.9407,70.0957,250336.0
2022-09-08 12:10:00,76.9,76.93,76.77,76.86,169841.0,70.0957,70.123,69.9772,70.0592,169841.0
2022-09-08 12:15:00,76.84,76.97,76.79,76.94,178330.0,70.041,70.1595,69.9954,70.1321,178330.0
2022-09-08 12:20:00,76.95,76.96,76.81,76.89,178266.0,70.1412,70.1503,70.0136,70.0865,178266.0
2022-09-08 12:25:00,76.89,77.01,76.83,77.0,168268.0,70.0865,70.1959,70.0318,70.1868,168268.0
2022-09-08 12:30:00,77.0,77.18,76.98,77.15,54247.0,70.1868,70.3509,70.1686,70.3235,54247.0
2022-09-08 12:35:00,77.15,77.17,77.09,77.12,132074.0,70.3235,70.3418,70.2688,70.2962,132074.0
2022-09-08 12:40:00,77.13,77.28,77.08,77.25,111267.0,70.3053,70.442,70.2597,70.4147,111267.0
2022-09-08 12:45:00,77.25,77.27,77.22,77.25,32355.0,70.4147,70.4329,70.3873,70.4147,32355.0
2022-09-08 12:50:00,77.24,77.33,77.24,77.33,43841.0,70.4056,70.4876,70.4056,70.4876,43841.0
2022-09-08 12:55:00,77.34,77.35,77.25,77.26,195182.0,70.4967,70.5058,70.4147,70.4238,195182.0
2022-09-08 13:00:00,77.26,77.31,77.17,77.21,64658.0,70.4238,70.4694,70.3418,70.3782,64658.0
2022-09-08 13:05:00,77.2,77.24,77.12,77.18,33503.0,70.3691,70.4056,70.2962,70.3509,33503.0
2022-09-08 13:10:00,77.19,77.38,77.18,77.36,125964.0,70.36,70.5332,70.3509,70.515,125964.0
2022-09-08 13:15:00,77.36,77.38,77.3,77.31,78956.0,70.515,70.5332,70.4603,70.4694,78956.0
2022-09-08 13:20:00,77.32,77.37,77.31,77.34,125684.0,70.4785,70.5241,70.4694,70.4967,125684.0
2022-09-08 13:25:00,77.35,77.4,77.3,77.31,123834.0,70.5058,70.5514,70.4603,70.4694,123834.0
2022-09-08 13:30:00,77.31,77.34,77.23,77.28,40393.0,70.4694,70.4967,70.3965,70.442,40393.0
2022-09-08 13:35:00,77.27,77.41,77.24,77.35,110526.0,70.4329,70.5605,70.4056,70.5058,110526.0
2022-09-08 13:40:00,77.36,77.41,77.34,77.38,67232.0,70.515,70.5605,70.4967,70.5332,67232.0
2022-09-08 13:45:00,77.37,77.41,77.33,77.39,41812.0,70.5241,70.5605,70.4876,70.5423,41812.0
2022-09-08 13:50:00,77.39,77.39,77.28,77.29,68816.0,70.5423,70.5423,70.442,70.4511,68816.0
2022-09-08 13:55:00,77.29,77.31,77.12,77.26,156046.0,70.4511,70.4694,70.2962,70.4238,156046.0
2022-09-08 14:00:00,77.26,77.35,77.23,77.34,65010.0,70.4238,70.5058,70.3965,70.4967,65010.0
2022-09-08 14:05:00,77.35,77.37,77.28,77.31,180482.0,70.5058,70.5241,70.442,70.4694,180482.0
2022-09-08 14:10:00,77.32,77.32,77.21,77.23,102335.0,70.4785,70.4785,70.3782,70.3965,102335.0
2022-09-08 14:15:00,77.23,77.31,77.2,77.28,85700.0,70.3965,70.4694,70.3691,70.442,85700.0
2022-09-08 14:20:00,77.28,77.3,77.25,77.29,60275.0,70.442,70.4603,70.4147,70.4511,60275.0
2022-09-08 14:25:00,77.29,77.31,77.24,77.27,84242.0,70.4511,70.4694,70.4056,70.4329,84242.0
2022-09-08 14:30:00,77.26,77.34,77.26,77.32,46125.0,70.4238,70.4967,70.4238,70.4785,46125.0
2022-09-08 14:35:00,77.33,77.34,77.26,77.3,53742.0,70.4876,70.4967,70.4238,70.4603,53742.0
2022-09-08 14:40:00,77.29,77.3,77.08,77.11,175948.0,70.4511,70.4603,70.2597,70.2871,175948.0
2022-09-08 14:45:00,77.12,77.13,76.99,77.04,88582.0,70.2962,70.3053,70.1777,70.2233,88582.0
2022-09-08 14:50:00,77.04,77.08,76.99,77.03,91211.0,70.2233,70.2597,70.1777,70.2142,91211.0
2022-09-08 14:55:00,77.02,77.02,76.91,76.93,132279.0,70.205,70.205,70.1048,70.123,132279.0
2022-09-08 15:00:00,76.92,77.0,76.83,76.92,98533.0,70.1139,70.1868,70.0318,70.1139,98533.0
2022-09-08 15:05:00,76.92,76.98,76.88,76.9,181176.0,70.1139,70.1686,70.0774,70.0957,181176.0
2022-09-08 15:10:00,76.9,76.98,76.84,76.97,84393.0,70.0957,70.1686,70.041,70.1595,84393.0
2022-09-08 15:15:00,76.98,77.05,76.95,77.04,101732.0,70.1686,70.2324,70.1412,70.2233,101732.0
2022-09-08 15:20:00,77.04,77.06,77.0,77.03,92446.0,70.2233,70.2415,70.1868,70.2142,92446.0
2022-09-08 15:25:00,77.03,77.04,76.94,76.95,133844.0,70.2142,70.2233,70.1321,70.1412,133844.0
2022-09-08 15:30:00,76.95,77.01,76.88,76.89,166728.0,70.1412,70.1959,70.0774,70.0865,166728.0
2022-09-08 15:35:00,76.89,76.93,76.85,76.86,167687.0,70.0865,70.123,70.0501,70.0592,167687.0
2022-09-08 15:40:00,76.86,76.9,76.77,76.8,278405.0,70.0592,70.0957,69.9772,70.0045,278405.0
2022-09-08 15:45:00,76.8,76.94,76.79,76.87,164277.0,70.0045,70.1321,69.9954,70.0683,164277.0
2022-09-08 15:50:00,76.87,77.02,76.86,77.01,336187.0,70.0683,70.205,70.0592,70.1959,336187.0
2022-09-08 15:55:00,77.01,77.09,76.96,77.06,901949.0,70.1959,70.2688,70.1503,70.2415,901949.0
2022-09-09 09:30:00,77.5,77.53,76.95,77.02,287147.0,70.6426,70.6699,70.1412,70.205,287147.0
2022-09-09 09:35:00,77.01,77.08,76.87,76.89,188981.0,70.1959,70.2597,70.0683,70.0865,188981.0
2022-09-09 09:40:00,76.89,77.1,76.85,76.98,181359.0,70.0865,70.278,70.0501,70.1686,181359.0
2022-09-09 09:45:00,76.99,77.07,76.95,76.98,143171.0,70.1777,70.2506,70.1412,70.1686,143171.0
2022-09-09 09:50:00,76.97,77.19,76.97,77.14,218646.0,70.1595,70.36,70.1595,70.3144,218646.0
2022-09-09 09:55:00,77.14,77.33,77.09,77.33,323665.0,70.3144,70.4876,70.2688,70.4876,323665.0
2022-09-09 10:00:00,77.33,77.43,77.3,77.36,267644.0,70.4876,70.5788,70.4603,70.515,267644.0
2022-09-09 10:05:00,77.37,77.43,77.31,77.32,235353.0,70.5241,70.5788,70.4694,70.4785,235353.0
2022-09-09 10:10:00,77.31,77.31,77.19,77.3,136482.0,70.4694,70.4694,70.36,70.4603,136482.0
2022-09-09 10:15:00,77.31,77.38,77.28,77.3,83912.0,70.4694,70.5332,70.442,70.4603,83912.0
2022-09-09 10:20:00,77.31,77.41,77.31,77.38,60661.0,70.4694,70.5605,70.4694,70.5332,60661.0
2022-09-09 10:25:00,77.4,77.43,77.35,77.43,117823.0,70.5514,70.5788,70.5058,70.5788,117823.0
2022-09-09 10:30:00,77.43,77.54,77.43,77.49,106470.0,70.5788,70.679,70.5788,70.6335,106470.0
2022-09-09 10:35:00,77.49,77.54,77.44,77.52,93466.0,70.6335,70.679,70.5879,70.6608,93466.0
2022-09-09 10:40:00,77.52,77.64,77.52,77.63,84928.0,70.6608,70.7702,70.6608,70.7611,84928.0
2022-09-09 10:45:00,77.64,77.67,77.57,77.64,69231.0,70.7702,70.7975,70.7064,70.7702,69231.0
2022-09-09 10:50:00,77.64,77.75,77.63,77.73,185002.0,70.7702,70.8704,70.7611,70.8522,185002.0
2022-09-09 10:55:00,77.73,77.81,77.72,77.78,203529.0,70.8522,70.9251,70.8431,70.8978,203529.0
2022-09-09 11:00:00,77.79,77.82,77.69,77.75,129260.0,70.9069,70.9343,70.8158,70.8704,129260.0
2022-09-09 11:05:00,77.76,77.79,77.69,77.73,76147.0,70.8796,70.9069,70.8158,70.8522,76147.0
2022-09-09 11:10:00,77.73,77.77,77.65,77.7,119896.0,70.8522,70.8887,70.7793,70.8249,119896.0
2022-09-09 11:15:00,77.71,77.76,77.59,77.59,99437.0,70.834,70.8796,70.7246,70.7246,99437.0
2022-09-09 11:20:00,77.59,77.63,77.53,77.56,101487.0,70.7246,70.7611,70.6699,70.6973,101487.0
2022-09-09 11:25:00,77.57,77.6,77.54,77.55,63344.0,70.7064,70.7337,70.679,70.6881,63344.0
2022-09-09 11:30:00,77.55,77.58,77.48,77.53,77645.0,70.6881,70.7155,70.6243,70.6699,77645.0
2022-09-09 11:35:00,77.54,77.63,77.53,77.63,58924.0,70.679,70.7611,70.6699,70.7611,58924.0
2022-09-09 11:40:00,77.63,77.65,77.47,77.48,136344.0,70.7611,70.7793,70.6152,70.6243,136344.0
2022-09-09 11:45:00,77.48,77.5,77.46,77.48,49408.0,70.6243,70.6426,70.6061,70.6243,49408.0
2022-09-09 11:50:00,77.48,77.49,77.34,77.4,309904.0,70.6243,70.6335,70.4967,70.5514,309904.0
2022-09-09 11:55:00,77.41,77.48,77.4,77.45,159300.0,70.5605,70.6243,70.5514,70.597,159300.0
2022-09-09 12:00:00,77.46,77.46,77.19,77.2,169314.0,70.6061,70.6061,70.36,70.3691,169314.0
2022-09-09 12:05:00,77.21,77.33,77.2,77.33,116960.0,70.3782,70.4876,70.3691,70.4876,116960.0
2022-09-09 12:10:00,77.33,77.42,77.31,77.38,129518.0,70.4876,70.5696,70.4694,70.5332,129518.0
2022-09-09 12:15:00,77.38,77.46,77.34,77.44,146515.0,70.5332,70.6061,70.4967,70.5879,146515.0
2022-09-09 12:20:00,77.43,77.43,77.28,77.31,104454.0,70.5788,70.5788,70.442,70.4694,104454.0
2022-09-09 12:25:00,77.31,77.34,77.27,77.31,110259.0,70.4694,70.4967,70.4329,70.4694,110259.0
2022-09-09 12:30:00,77.29,77.33,77.26,77.33,68591.0,70.4511,70.4876,70.4238,70.4876,68591.0
2022-09-09 12:35:00,77.32,77.39,77.27,77.27,58957.0,70.4785,70.5423,70.4329,70.4329,58957.0
2022-09-09 12:40:00,77.28,77.33,77.27,77.3,55572.0,70.442,70.4876,70.4329,70.4603,55572.0
2022-09-09 12:45:00,77.31,77.33,77.23,77.33,99157.0,70.4694,70.4876,70.3965,70.4876,99157.0
2022-09-09 12:50:00,77.32,77.4,77.3,77.36,80525.0,70.4785,70.5514,70.4603,70.515,80525.0
2022-09-09 12:55:00,77.37,77.41,77.35,77.39,79978.0,70.5241,70.5605,70.5058,70.5423,79978.0
2022-09-09 13:00:00,77.39,77.39,77.29,77.35,85575.0,70.5423,70.5423,70.4511,70.5058,85575.0
2022-09-09 13:05:00,77.34,77.41,77.33,77.41,74956.0,70.4967,70.5605,70.4876,70.5605,74956.0
2022-09-09 13:10:00,77.41,77.47,77.39,77.44,123519.0,70.5605,70.6152,70.5423,70.5879,123519.0
2022-09-09 13:15:00,77.44,77.46,77.42,77.42,63894.0,70.5879,70.6061,70.5696,70.5696,63894.0
2022-09-09 13:20:00,77.42,77.44,77.37,77.42,88634.0,70.5696,70.5879,70.5241,70.5696,88634.0
2022-09-09 13:25:00,77.42,77.43,77.36,77.4,58639.0,70.5696,70.5788,70.515,70.5514,58639.0
2022-09-09 13:30:00,77.41,77.48,77.4,77.47,100953.0,70.5605,70.6243,70.5514,70.6152,100953.0
2022-09-09 13:35:00,77.47,77.5,77.44,77.49,46346.0,70.6152,70.6426,70.5879,70.6335,46346.0
2022-09-09 13:40:00,77.5,77.5,77.42,77.43,33367.0,70.6426,70.6426,70.5696,70.5788,33367.0
2022-09-09 13:45:00,77.42,77.5,77.38,77.49,87021.0,70.5696,70.6426,70.5332,70.6335,87021.0
2022-09-09 13:50:00,77.5,77.52,77.45,77.48,71127.0,70.6426,70.6608,70.597,70.6243,71127.0
2022-09-09 13:55:00,77.48,77.48,77.41,77.47,63670.0,70.6243,70.6243,70.5605,70.6152,63670.0
2022-09-09 14:00:00,77.48,77.5,77.38,77.41,64717.0,70.6243,70.6426,70.5332,70.5605,64717.0
2022-09-09 14:05:00,77.41,77.46,77.4,77.43,41207.0,70.5605,70.6061,70.5514,70.5788,41207.0
2022-09-09 14:10:00,77.43,77.49,77.41,77.49,152667.0,70.5788,70.6335,70.5605,70.6335,152667.0
2022-09-09 14:15:00,77.5,77.54,77.48,77.51,83352.0,70.6426,70.679,70.6243,70.6517,83352.0
2022-09-09 14:20:00,77.51,77.54,77.48,77.52,61372.0,70.6517,70.679,70.6243,70.6608,61372.0
2022-09-09 14:25:00,77.52,77.54,77.46,77.53,67916.0,70.6608,70.679,70.6061,70.6699,67916.0
2022-09-09 14:30:00,77.54,77.59,77.52,77.59,77733.0,70.679,70.7246,70.6608,70.7246,77733.0
2022-09-09 14:35:00,77.59,77.66,77.57,77.63,63849.0,70.7246,70.7884,70.7064,70.7611,63849.0
2022-09-09 14:40:00,77.63,77.67,77.6,77.63,57860.0,70.7611,70.7975,70.7337,70.7611,57860.0
2022-09-09 14:45:00,77.63,77.63,77.55,77.56,88725.0,70.7611,70.7611,70.6881,70.6973,88725.0
2022-09-09 14:50:00,77.56,77.59,77.49,77.59,40184.0,70.6973,70.7246,70.6335,70.7246,40184.0
2022-09-09 14:55:00,77.59,77.62,77.57,77.6,103113.0,70.7246,70.7519,70.7064,70.7337,103113.0
2022-09-09 15:00:00,77.61,77.64,77.57,77.64,62724.0,70.7428,70.7702,70.7064,70.7702,62724.0
2022-09-09 15:05:00,77.64,77.65,77.56,77.6,118018.0,70.7702,70.7793,70.6973,70.7337,118018.0
2022-09-09 15:10:00,77.6,77.69,77.56,77.67,94579.0,70.7337,70.8158,70.6973,70.7975,94579.0
2022-09-09 15:15:00,77.67,77.7,77.63,77.67,148386.0,70.7975,70.8249,70.7611,70.7975,148386.0
2022-09-09 15:20:00,77.67,77.67,77.62,77.65,95872.0,70.7975,70.7975,70.7519,70.7793,95872.0
2022-09-09 15:25:00,77.65,77.66,77.6,77.61,145435.0,70.7793,70.7884,70.7337,70.7428,145435.0
2022-09-09 15:30:00,77.61,77.61,77.51,77.54,100991.0,70.7428,70.7428,70.6517,70.679,100991.0
2022-09-09 15:35:00,77.54,77.56,77.5,77.54,115389.0,70.679,70.6973,70.6426,70.679,115389.0
2022-09-09 15:40:00,77.54,77.64,77.53,77.61,121441.0,70.679,70.7702,70.6699,70.7428,121441.0
2022-09-09 15:45:00,77.6,77.62,77.55,77.61,156288.0,70.7337,70.7519,70.6881,70.7428,156288.0
2022-09-09 15:50:00,77.6,77.61,77.43,77.47,318799.0,70.7337,70.7428,70.5788,70.6152,318799.0
2022-09-09 15:55:00,77.47,77.47,77.36,77.38,707123.0,70.6152,70.6152,70.515,70.5332,707123.0
2022-09-12 09:30:00,77.59,77.62,77.35,77.52,308713.0,70.7246,70.7519,70.5058,70.6608,308713.0
2022-09-12 09:35:00,77.52,77.59,77.39,77.49,157401.0,70.6608,70.7246,70.5423,70.6335,157401.0
2022-09-12 09:40:00,77.48,77.51,77.36,77.45,162318.0,70.6243,70.6517,70.515,70.597,162318.0
2022-09-12 09:45:00,77.45,77.6,77.44,77.51,121282.0,70.597,70.7337,70.5879,70.6517,121282.0
2022-09-12 09:50:00,77.51,77.58,77.47,77.48,86969.0,70.6517,70.7155,70.6152,70.6243,86969.0
2022-09-12 09:55:00,77.48,77.57,77.41,77.54,172756.0,70.6243,70.7064,70.5605,70.679,172756.0
2022-09-12 10:00:00,77.54,77.55,77.36,77.39,161840.0,70.679,70.6881,70.515,70.5423,161840.0
2022-09-12 10:05:00,77.39,77.52,77.38,77.47,125436.0,70.5423,70.6608,70.5332,70.6152,125436.0
2022-09-12 10:10:00,77.46,77.67,77.45,77.64,124410.0,70.6061,70.7975,70.597,70.7702,124410.0
2022-09-12 10:15:00,77.64,77.64,77.53,77.63,149429.0,70.7702,70.7702,70.6699,70.7611,149429.0
2022-09-12 10:20:00,77.64,77.74,77.61,77.7,103238.0,70.7702,70.8613,70.7428,70.8249,103238.0
2022-09-12 10:25:00,77.69,77.83,77.69,77.78,107155.0,70.8158,70.9434,70.8158,70.8978,107155.0
2022-09-12 10:30:00,77.78,77.9,77.78,77.89,98581.0,70.8978,71.0072,70.8978,70.9981,98581.0
2022-09-12 10:35:00,77.89,77.93,77.82,77.92,195112.0,70.9981,71.0345,70.9343,71.0254,195112.0
2022-09-12 10:40:00,77.92,78.05,77.91,78.02,160749.0,71.0254,71.1439,71.0163,71.1166,160749.0
2022-09-12 10:45:00,78.01,78.06,77.97,78.04,120023.0,71.1074,71.153,71.071,71.1348,120023.0
2022-09-12 10:50:00,78.04,78.08,77.98,78.02,95102.0,71.1348,71.1712,71.0801,71.1166,95102.0
2022-09-12 10:55:00,78.03,78.11,77.96,78.1,199374.0,71.1257,71.1986,71.0619,71.1895,199374.0
2022-09-12 11:00:00,78.1,78.2,78.07,78.19,122569.0,71.1895,71.2806,71.1621,71.2715,122569.0
2022-09-12 11:05:00,78.19,78.22,78.14,78.16,125368.0,71.2715,71.2989,71.2259,71.2442,125368.0
2022-09-12 11:10:00,78.17,78.17,78.08,78.1,92573.0,71.2533,71.2533,71.1712,71.1895,92573.0
2022-09-12 11:15:00,78.09,78.15,78.04,78.15,111925.0,71.1804,71.2351,71.1348,71.2351,111925.0
2022-09-12 11:20:00,78.16,78.17,78.09,78.17,79278.0,71.2442,71.2533,71.1804,71.2533,79278.0
2022-09-12 11:25:00,78.16,78.18,78.07,78.09,136102.0,71.2442,71.2624,71.1621,71.1804,136102.0
2022-09-12 11:30:00,78.09,78.14,78.06,78.09,137318.0,71.1804,71.2259,71.153,71.1804,137318.0
2022-09-12 11:35:00,78.09,78.15,77.96,78.0,401767.0,71.1804,71.2351,71.0619,71.0983,401767.0
2022-09-12 11:40:00,78.0,78.04,77.94,77.98,97295.0,71.0983,71.1348,71.0436,71.0801,97295.0
2022-09-12 11:45:00,77.97,77.99,77.92,77.95,154029.0,71.071,71.0892,71.0254,71.0527,154029.0
2022-09-12 11:50:00,77.95,77.96,77.81,77.84,217216.0,71.0527,71.0619,70.9251,70.9525,217216.0
2022-09-12 11:55:00,77.84,77.86,77.72,77.83,135253.0,70.9525,70.9707,70.8431,70.9434,135253.0
2022-09-12 12:00:00,77.82,77.86,77.75,77.8,129678.0,70.9343,70.9707,70.8704,70.916,129678.0
2022-09-12 12:05:00,77.8,77.9,77.74,77.74,150331.0,70.916,71.0072,70.8613,70.8613,150331.0
2022-09-12 12:10:00,77.74,77.87,77.71,77.86,146151.0,70.8613,70.9798,70.834,70.9707,146151.0
2022-09-12 12:15:00,77.87,77.89,77.79,77.83,76179.0,70.9798,70.9981,70.9069,70.9434,76179.0
2022-09-12 12:20:00,77.82,77.96,77.81,77.92,90473.0,70.9343,71.0619,70.9251,71.0254,90473.0
2022-09-12 12:25:00,77.92,77.93,77.86,77.9,71718.0,71.0254,71.0345,70.9707,71.0072,71718.0
2022-09-12 12:30:00,77.9,77.9,77.82,77.85,69538.0,71.0072,71.0072,70.9343,70.9616,69538.0
2022-09-12 12:35:00,77.85,77.88,77.79,77.8,75293.0,70.9616,70.9889,70.9069,70.916,75293.0
2022-09-12 12:40:00,77.81,77.83,77.78,77.83,34280.0,70.9251,70.9434,70.8978,70.9434,34280.0
2022-09-12 12:45:00,77.84,77.9,77.81,77.84,139599.0,70.9525,71.0072,70.9251,70.9525,139599.0
2022-09-12 12:50:00,77.84,77.88,77.81,77.87,56948.0,70.9525,70.9889,70.9251,70.9798,56948.0
2022-09-12 12:55:00,77.86,77.92,77.85,77.91,29851.0,70.9707,71.0254,70.9616,71.0163,29851.0
2022-09-12 13:00:00,77.92,77.92,77.78,77.84,155571.0,71.0254,71.0254,70.8978,70.9525,155571.0
2022-09-12 13:05:00,77.83,77.95,77.83,77.95,56466.0,70.9434,71.0527,70.9434,71.0527,56466.0
2022-09-12 13:10:00,77.95,78.0,77.93,77.97,30921.0,71.0527,71.0983,71.0345,71.071,30921.0
2022-09-12 13:15:00,77.97,77.98,77.92,77.96,40030.0,71.071,71.0801,71.0254,71.0619,40030.0
2022-09-12 13:20:00,77.97,78.0,77.95,77.98,43077.0,71.071,71.0983,71.0527,71.0801,43077.0
2022-09-12 13:25:00,77.98,78.07,77.96,78.06,149633.0,71.0801,71.1621,71.0619,71.153,149633.0
2022-09-12 13:30:00,78.07,78.07,77.95,77.98,69686.0,71.1621,71.1621,71.0527,71.0801,69686.0
2022-09-12 13:35:00,77.97,77.97,77.89,77.91,55315.0,71.071,71.071,70.9981,71.0163,55315.0
2022-09-12 13:40:00,77.91,77.95,77.89,77.91,42961.0,71.0163,71.0527,70.9981,71.0163,42961.0
2022-09-12 13:45:00,77.91,77.97,77.9,77.95,49928.0,71.0163,71.071,71.0072,71.0527,49928.0
2022-09-12 13:50:00,77.94,77.99,77.91,77.92,41437.0,71.0436,71.0892,71.0163,71.0254,41437.0
2022-09-12 13:55:00,77.92,77.93,77.88,77.9,114467.0,71.0254,71.0345,70.9889,71.0072,114467.0
2022-09-12 14:00:00,77.9,77.9,77.84,77.85,57294.0,71.0072,71.0072,70.9525,70.9616,57294.0
2022-09-12 14:05:00,77.85,77.99,77.85,77.97,121824.0,70.9616,71.0892,70.9616,71.071,121824.0
2022-09-12 14:10:00,77.97,78.04,77.97,78.03,47877.0,71.071,71.1348,71.071,71.1257,47877.0
2022-09-12 14:15:00,78.03,78.07,77.92,77.94,147779.0,71.1257,71.1621,71.0254,71.0436,147779.0
2022-09-12 14:20:00,77.94,78.0,77.89,77.96,117909.0,71.0436,71.0983,70.9981,71.0619,117909.0
2022-09-12 14:25:00,77.96,78.06,77.94,78.0,249326.0,71.0619,71.153,71.0436,71.0983,249326.0
2022-09-12 14:30:00,78.0,78.03,77.93,77.95,95458.0,71.0983,71.1257,71.0345,71.0527,95458.0
2022-09-12 14:35:00,77.96,78.03,77.94,78.03,142290.0,71.0619,71.1257,71.0436,71.1257,142290.0
2022-09-12 14:40:00,78.03,78.06,78.01,78.03,75996.0,71.1257,71.153,71.1074,71.1257,75996.0
2022-09-12 14:45:00,78.03,78.07,78.01,78.03,127861.0,71.1257,71.1621,71.1074,71.1257,127861.0
2022-09-12 14:50:00,78.03,78.03,77.93,77.94,130586.0,71.1257,71.1257,71.0345,71.0436,130586.0
2022-09-12 14:55:00,77.95,77.98,77.93,77.95,90142.0,71.0527,71.0801,71.0345,71.0527,90142.0
2022-09-12 15:00:00,77.95,78.02,77.93,78.02,51252.0,71.0527,71.1166,71.0345,71.1166,51252.0
2022-09-12 15:05:00,78.02,78.1,77.99,78.1,218086.0,71.1166,71.1895,71.0892,71.1895,218086.0
2022-09-12 15:10:00,78.09,78.09,78.0,78.01,93750.0,71.1804,71.1804,71.0983,71.1074,93750.0
2022-09-12 15:15:00,78.0,78.02,77.98,77.99,86447.0,71.0983,71.1166,71.0801,71.0892,86447.0
2022-09-12 15:20:00,78.0,78.04,77.85,77.85,181761.0,71.0983,71.1348,70.9616,70.9616,181761.0
2022-09-12 15:25:00,77.85,77.87,77.77,77.78,159517.0,70.9616,70.9798,70.8887,70.8978,159517.0
2022-09-12 15:30:00,77.78,77.84,77.77,77.83,149264.0,70.8978,70.9525,70.8887,70.9434,149264.0
2022-09-12 15:35:00,77.83,77.93,77.82,77.92,191729.0,70.9434,71.0345,70.9343,71.0254,191729.0
2022-09-12 15:40:00,77.92,77.96,77.82,77.95,225432.0,71.0254,71.0619,70.9343,71.0527,225432.0
2022-09-12 15:45:00,77.95,78.07,77.95,78.07,185530.0,71.0527,71.1621,71.0527,71.1621,185530.0
2022-09-12 15:50:00,78.06,78.09,77.97,78.09,368672.0,71.153,71.1804,71.071,71.1804,368672.0
2022-09-12 15:55:00,78.08,78.17,78.05,78.15,610698.0,71.1712,71.2533,71.1439,71.2351,610698.0
2022-09-13 09:30:00,77.33,77.64,77.31,77.62,504222.0,70.4876,70.7702,70.4694,70.7519,504222.0
2022-09-13 09:35:00,77.62,77.65,77.29,77.42,247568.0,70.7519,70.7793,70.4511,70.5696,247568.0
2022-09-13 09:40:00,77.42,77.59,77.37,77.56,268323.0,70.5696,70.7246,70.5241,70.6973,268323.0
2022-09-13 09:45:00,77.56,77.57,77.44,77.54,288660.0,70.6973,70.7064,70.5879,70.679,288660.0
2022-09-13 09:50:00,77.53,77.57,77.46,77.47,183540.0,70.6699,70.7064,70.6061,70.6152,183540.0
2022-09-13 09:55:00,77.46,77.47,77.29,77.35,241209.0,70.6061,70.6152,70.4511,70.5058,241209.0
2022-09-13 10:00:00,77.34,77.34,77.11,77.13,269108.0,70.4967,70.4967,70.2871,70.3053,269108.0
2022-09-13 10:05:00,77.13,77.3,77.12,77.3,223304.0,70.3053,70.4603,70.2962,70.4603,223304.0
2022-09-13 10:10:00,77.29,77.39,77.18,77.37,159554.0,70.4511,70.5423,70.3509,70.5241,159554.0
2022-09-13 10:15:00,77.36,77.5,77.33,77.5,203218.0,70.515,70.6426,70.4876,70.6426,203218.0
2022-09-13 10:20:00,77.51,77.54,77.46,77.47,158095.0,70.6517,70.679,70.6061,70.6152,158095.0
2022-09-13 10:25:00,77.47,77.51,77.41,77.48,198474.0,70.6152,70.6517,70.5605,70.6243,198474.0
2022-09-13 10:30:00,77.48,77.51,77.33,77.37,198743.0,70.6243,70.6517,70.4876,70.5241,198743.0
2022-09-13 10:35:00,77.37,77.4,77.33,77.36,177342.0,70.5241,70.5514,70.4876,70.515,177342.0
2022-09-13 10:40:00,77.35,77.47,77.35,77.46,186477.0,70.5058,70.6152,70.5058,70.6061,186477.0
2022-09-13 10:45:00,77.45,77.46,77.34,77.36,162288.0,70.597,70.6061,70.4967,70.515,162288.0
2022-09-13 10:50:00,77.36,77.37,77.18,77.19,122263.0,70.515,70.5241,70.3509,70.36,122263.0
2022-09-13 10:55:00,77.19,77.19,77.06,77.07,136938.0,70.36,70.36,70.2415,70.2506,136938.0
2022-09-13 11:00:00,77.07,77.08,77.01,77.08,89024.0,70.2506,70.2597,70.1959,70.2597,89024.0
2022-09-13 11:05:00,77.08,77.2,77.06,77.2,168245.0,70.2597,70.3691,70.2415,70.3691,168245.0
2022-09-13 11:10:00,77.19,77.23,77.11,77.15,185637.0,70.36,70.3965,70.2871,70.3235,185637.0
2022-09-13 11:15:00,77.15,77.24,77.12,77.18,131624.0,70.3235,70.4056,70.2962,70.3509,131624.0
2022-09-13 11:20:00,77.18,77.2,77.08,77.1,150904.0,70.3509,70.3691,70.2597,70.278,150904.0
2022-09-13 11:25:00,77.09,77.11,77.03,77.09,264645.0,70.2688,70.2871,70.2142,70.2688,264645.0
2022-09-13 11:30:00,77.08,77.13,77.01,77.13,84136.0,70.2597,70.3053,70.1959,70.3053,84136.0
2022-09-13 11:35:00,77.14,77.2,77.13,77.19,82693.0,70.3144,70.3691,70.3053,70.36,82693.0
2022-09-13 11:40:00,77.19,77.29,77.1,77.29,86290.0,70.36,70.4511,70.278,70.4511,86290.0
2022-09-13 11:45:00,77.28,77.34,77.23,77.29,93393.0,70.442,70.4967,70.3965,70.4511,93393.0
2022-09-13 11:50:00,77.3,77.36,77.18,77.19,136162.0,70.4603,70.515,70.3509,70.36,136162.0
2022-09-13 11:55:00,77.19,77.2,77.09,77.13,122623.0,70.36,70.3691,70.2688,70.3053,122623.0
2022-09-13 12:00:00,77.13,77.2,77.09,77.14,92715.0,70.3053,70.3691,70.2688,70.3144,92715.0
2022-09-13 12:05:00,77.14,77.24,77.1,77.23,63890.0,70.3144,70.4056,70.278,70.3965,63890.0
2022-09-13 12:10:00,77.23,77.32,77.2,77.28,65552.0,70.3965,70.4785,70.3691,70.442,65552.0
2022-09-13 12:15:00,77.29,77.36,77.28,77.36,112293.0,70.4511,70.515,70.442,70.515,112293.0
2022-09-13 12:20:00,77.36,77.45,77.32,77.4,55611.0,70.515,70.597,70.4785,70.5514,55611.0
2022-09-13 12:25:00,77.41,77.42,77.24,77.25,92835.0,70.5605,70.5696,70.4056,70.4147,92835.0
2022-09-13 12:30:00,77.25,77.3,77.22,77.28,88625.0,70.4147,70.4603,70.3873,70.442,88625.0
2022-09-13 12:35:00,77.29,77.33,77.24,77.25,49698.0,70.4511,70.4876,70.4056,70.4147,49698.0
2022-09-13 12:40:00,77.25,77.26,77.15,77.16,105944.0,70.4147,70.4238,70.3235,70.3326,105944.0
2022-09-13 12:45:00,77.17,77.22,77.07,77.21,116052.0,70.3418,70.3873,70.2506,70.3782,116052.0
2022-09-13 12:50:00,77.21,77.24,77.18,77.21,78429.0,70.3782,70.4056,70.3509,70.3782,78429.0
2022-09-13 12:55:00,77.22,77.23,77.13,77.2,61740.0,70.3873,70.3965,70.3053,70.3691,61740.0
2022-09-13 13:00:00,77.2,77.25,77.14,77.2,150684.0,70.3691,70.4147,70.3144,70.3691,150684.0
2022-09-13 13:05:00,77.2,77.26,77.17,77.19,91935.0,70.3691,70.4238,70.3418,70.36,91935.0
2022-09-13 13:10:00,77.18,77.28,77.14,77.26,118219.0,70.3509,70.442,70.3144,70.4238,118219.0
2022-09-13 13:15:00,77.25,77.34,77.21,77.23,92671.0,70.4147,70.4967,70.3782,70.3965,92671.0
2022-09-13 13:20:00,77.23,77.27,77.14,77.25,208692.0,70.3965,70.4329,70.3144,70.4147,208692.0
2022-09-13 13:25:00,77.25,77.26,77.19,77.22,100672.0,70.4147,70.4238,70.36,70.3873,100672.0
2022-09-13 13:30:00,77.21,77.24,77.16,77.19,152643.0,70.3782,70.4056,70.3326,70.36,152643.0
2022-09-13 13:35:00,77.18,77.19,77.06,77.12,100534.0,70.3509,70.36,70.2415,70.2962,100534.0
2022-09-13 13:40:00,77.12,77.17,77.09,77.16,113329.0,70.2962,70.3418,70.2688,70.3326,113329.0
2022-09-13 13:45:00,77.16,77.21,77.14,77.21,81920.0,70.3326,70.3782,70.3144,70.3782,81920.0
2022-09-13 13:50:00,77.21,77.22,77.12,77.14,98694.0,70.3782,70.3873,70.2962,70.3144,98694.0
2022-09-13 13:55:00,77.14,77.17,77.07,77.07,106665.0,70.3144,70.3418,70.2506,70.2506,106665.0
2022-09-13 14:00:00,77.08,77.08,76.87,76.95,168896.0,70.2597,70.2597,70.0683,70.1412,168896.0
2022-09-13 14:05:00,76.95,76.96,76.81,76.85,140049.0,70.1412,70.1503,70.0136,70.0501,140049.0
2022-09-13 14:10:00,76.86,76.9,76.82,76.83,108180.0,70.0592,70.0957,70.0227,70.0318,108180.0
2022-09-13 14:15:00,76.83,76.9,76.8,76.9,122981.0,70.0318,70.0957,70.0045,70.0957,122981.0
2022-09-13 14:20:00,76.9,76.92,76.82,76.82,131169.0,70.0957,70.1139,70.0227,70.0227,131169.0
2022-09-13 14:25:00,76.82,76.82,76.72,76.73,192780.0,70.0227,70.0227,69.9316,69.9407,192780.0
2022-09-13 14:30:00,76.73,76.76,76.66,76.7,129927.0,69.9407,69.968,69.8769,69.9134,129927.0
2022-09-13 14:35:00,76.69,76.7,76.61,76.62,110448.0,69.9042,69.9134,69.8313,69.8404,110448.0
2022-09-13 14:40:00,76.61,76.67,76.59,76.59,182034.0,69.8313,69.886,69.8131,69.8131,182034.0
2022-09-13 14:45:00,76.59,76.63,76.54,76.55,171892.0,69.8131,69.8495,69.7675,69.7766,171892.0
2022-09-13 14:50:00,76.56,76.58,76.48,76.48,168742.0,69.7857,69.804,69.7128,69.7128,168742.0
2022-09-13 14:55:00,76.49,76.59,76.42,76.48,275998.0,69.7219,69.8131,69.6581,69.7128,275998.0
2022-09-13 15:00:00,76.48,76.52,76.42,76.43,170072.0,69.7128,69.7493,69.6581,69.6672,170072.0
2022-09-13 15:05:00,76.43,76.45,76.31,76.31,169907.0,69.6672,69.6855,69.5579,69.5579,169907.0
2022-09-13 15:10:00,76.31,76.33,76.21,76.29,199615.0,69.5579,69.5761,69.4667,69.5396,199615.0
2022-09-13 15:15:00,76.3,76.3,76.17,76.2,311032.0,69.5487,69.5487,69.4302,69.4576,311032.0
2022-09-13 15:20:00,76.2,76.26,76.14,76.16,340750.0,69.4576,69.5123,69.4029,69.4211,340750.0
2022-09-13 15:25:00,76.17,76.26,76.13,76.13,223946.0,69.4302,69.5123,69.3938,69.3938,223946.0
2022-09-13 15:30:00,76.13,76.15,75.93,75.97,620204.0,69.3938,69.412,69.2115,69.2479,620204.0
2022-09-13 15:35:00,75.97,76.03,75.83,76.01,365756.0,69.2479,69.3026,69.1203,69.2844,365756.0
2022-09-13 15:40:00,76.01,76.01,75.8,75.88,454430.0,69.2844,69.2844,69.093,69.1659,454430.0
2022-09-13 15:45:00,75.88,75.89,75.67,75.86,841442.0,69.1659,69.175,68.9745,69.1477,841442.0
2022-09-13 15:50:00,75.85,76.02,75.8,76.01,1032162.0,69.1386,69.2935,69.093,69.2844,1032162.0
2022-09-13 15:55:00,76.01,76.16,75.97,76.03,1585861.0,69.2844,69.4211,69.2479,69.3026,1585861.0
2022-09-14 09:30:00,76.07,76.31,75.99,76.14,298018.0,69.3391,69.5579,69.2662,69.4029,298018.0
2022-09-14 09:35:00,76.15,76.25,76.11,76.18,152707.0,69.412,69.5032,69.3756,69.4394,152707.0
2022-09-14 09:40:00,76.18,76.38,76.16,76.34,194764.0,69.4394,69.6217,69.4211,69.5852,194764.0
2022-09-14 09:45:00,76.34,76.43,76.27,76.33,284705.0,69.5852,69.6672,69.5214,69.5761,284705.0
2022-09-14 09:50:00,76.32,76.55,76.29,76.52,105706.0,69.567,69.7766,69.5396,69.7493,105706.0
2022-09-14 09:55:00,76.53,76.62,76.49,76.56,171816.0,69.7584,69.8404,69.7219,69.7857,171816.0
2022-09-14 10:00:00,76.57,76.63,76.5,76.57,196958.0,69.7949,69.8495,69.731,69.7949,196958.0
2022-09-14 10:05:00,76.56,76.75,76.51,76.73,176441.0,69.7857,69.9589,69.7402,69.9407,176441.0
2022-09-14 10:10:00,76.73,76.81,76.72,76.79,134082.0,69.9407,70.0136,69.9316,69.9954,134082.0
2022-09-14 10:15:00,76.8,76.96,76.8,76.87,118151.0,70.0045,70.1503,70.0045,70.0683,118151.0
2022-09-14 10:20:00,76.86,76.91,76.77,76.88,218786.0,70.0592,70.1048,69.9772,70.0774,218786.0
2022-09-14 10:25:00,76.88,76.91,76.66,76.67,191995.0,70.0774,70.1048,69.8769,69.886,191995.0
2022-09-14 10:30:00,76.67,76.89,76.66,76.87,179253.0,69.886,70.0865,69.8769,70.0683,179253.0
2022-09-14 10:35:00,76.87,76.97,76.84,76.97,114341.0,70.0683,70.1595,70.041,70.1595,114341.0
2022-09-14 10:40:00,76.97,77.08,76.95,77.02,153846.0,70.1595,70.2597,70.1412,70.205,153846.0
2022-09-14 10:45:00,77.04,77.07,76.92,76.97,84118.0,70.2233,70.2506,70.1139,70.1595,84118.0
2022-09-14 10:50:00,76.97,77.08,76.94,77.06,143418.0,70.1595,70.2597,70.1321,70.2415,143418.0
2022-09-14 10:55:00,77.06,77.08,76.97,77.0,94354.0,70.2415,70.2597,70.1595,70.1868,94354.0
2022-09-14 11:00:00,76.99,77.05,76.97,77.05,130811.0,70.1777,70.2324,70.1595,70.2324,130811.0
2022-09-14 11:05:00,77.06,77.09,76.94,76.95,105641.0,70.2415,70.2688,70.1321,70.1412,105641.0
2022-09-14 11:10:00,76.95,76.98,76.9,76.91,212709.0,70.1412,70.1686,70.0957,70.1048,212709.0
2022-09-14 11:15:00,76.91,76.93,76.61,76.73,181424.0,70.1048,70.123,69.8313,69.9407,181424.0
2022-09-14 11:20:00,76.72,76.77,76.69,76.71,196299.0,69.9316,69.9772,69.9042,69.9225,196299.0
2022-09-14 11:25:00,76.72,76.77,76.67,76.74,202154.0,69.9316,69.9772,69.886,69.9498,202154.0
2022-09-14 11:30:00,76.75,76.76,76.69,76.7,62034.0,69.9589,69.968,69.9042,69.9134,62034.0
2022-09-14 11:35:00,76.69,76.76,76.64,76.75,114852.0,69.9042,69.968,69.8587,69.9589,114852.0
2022-09-14 11:40:00,76.75,76.83,76.74,76.81,89895.0,69.9589,70.0318,69.9498,70.0136,89895.0
2022-09-14 11:45:00,76.81,76.84,76.74,76.75,164654.0,70.0136,70.041,69.9498,69.9589,164654.0
2022-09-14 11:50:00,76.75,76.78,76.69,76.77,57422.0,69.9589,69.9863,69.9042,69.9772,57422.0
2022-09-14 11:55:00,76.78,76.8,76.71,76.73,139390.0,69.9863,70.0045,69.9225,69.9407,139390.0
2022-09-14 12:00:00,76.74,76.79,76.74,76.77,70497.0,69.9498,69.9954,69.9498,69.9772,70497.0
2022-09-14 12:05:00,76.76,76.77,76.69,76.69,62997.0,69.968,69.9772,69.9042,69.9042,62997.0
2022-09-14 12:10:00,76.69,76.72,76.64,76.69,66371.0,69.9042,69.9316,69.8587,69.9042,66371.0
2022-09-14 12:15:00,76.68,76.69,76.57,76.57,52183.0,69.8951,69.9042,69.7949,69.7949,52183.0
2022-09-14 12:20:00,76.58,76.61,76.53,76.59,69871.0,69.804,69.8313,69.7584,69.8131,69871.0
2022-09-14 12:25:00,76.6,76.65,76.57,76.57,126349.0,69.8222,69.8678,69.7949,69.7949,126349.0
2022-09-14 12:30:00,76.57,76.69,76.57,76.67,68093.0,69.7949,69.9042,69.7949,69.886,68093.0
2022-09-14 12:35:00,76.67,76.79,76.66,76.75,70476.0,69.886,69.9954,69.8769,69.9589,70476.0
2022-09-14 12:40:00,76.75,76.84,76.73,76.83,49883.0,69.9589,70.041,69.9407,70.0318,49883.0
2022-09-14 12:45:00,76.83,76.84,76.75,76.77,83256.0,70.0318,70.041,69.9589,69.9772,83256.0
2022-09-14 12:50:00,76.76,76.81,76.76,76.8,60338.0,69.968,70.0136,69.968,70.0045,60338.0
2022-09-14 12:55:00,76.81,76.81,76.73,76.79,58475.0,70.0136,70.0136,69.9407,69.9954,58475.0
2022-09-14 13:00:00,76.8,76.84,76.77,76.77,69394.0,70.0045,70.041,69.9772,69.9772,69394.0
2022-09-14 13:05:00,76.78,76.87,76.74,76.83,50251.0,69.9863,70.0683,69.9498,70.0318,50251.0
2022-09-14 13:10:00,76.83,76.89,76.81,76.87,47024.0,70.0318,70.0865,70.0136,70.0683,47024.0
2022-09-14 13:15:00,76.86,76.92,76.82,76.86,52115.0,70.0592,70.1139,70.0227,70.0592,52115.0
2022-09-14 13:20:00,76.86,76.88,76.83,76.86,37527.0,70.0592,70.0774,70.0318,70.0592,37527.0
2022-09-14 13:25:00,76.86,76.87,76.81,76.85,66759.0,70.0592,70.0683,70.0136,70.0501,66759.0
2022-09-14 13:30:00,76.85,76.9,76.83,76.88,48573.0,70.0501,70.0957,70.0318,70.0774,48573.0
2022-09-14 13:35:00,76.88,76.92,76.78,76.79,77073.0,70.0774,70.1139,69.9863,69.9954,77073.0
2022-09-14 13:40:00,76.79,76.8,76.74,76.77,50538.0,69.9954,70.0045,69.9498,69.9772,50538.0
2022-09-14 13:45:00,76.77,76.78,76.51,76.55,157758.0,69.9772,69.9863,69.7402,69.7766,157758.0
2022-09-14 13:50:00,76.55,76.66,76.54,76.65,65578.0,69.7766,69.8769,69.7675,69.8678,65578.0
2022-09-14 13:55:00,76.65,76.66,76.55,76.59,72566.0,69.8678,69.8769,69.7766,69.8131,72566.0
2022-09-14 14:00:00,76.59,76.62,76.48,76.52,111442.0,69.8131,69.8404,69.7128,69.7493,111442.0
2022-09-14 14:05:00,76.52,76.61,76.49,76.53,101680.0,69.7493,69.8313,69.7219,69.7584,101680.0
2022-09-14 14:10:00,76.54,76.59,76.46,76.59,61353.0,69.7675,69.8131,69.6946,69.8131,61353.0
2022-09-14 14:15:00,76.58,76.62,76.56,76.59,68860.0,69.804,69.8404,69.7857,69.8131,68860.0
2022-09-14 14:20:00,76.6,76.62,76.55,76.6,148023.0,69.8222,69.8404,69.7766,69.8222,148023.0
2022-09-14 14:25:00,76.6,76.65,76.57,76.63,84999.0,69.8222,69.8678,69.7949,69.8495,84999.0
2022-09-14 14:30:00,76.64,76.71,76.63,76.69,130689.0,69.8587,69.9225,69.8495,69.9042,130689.0
2022-09-14 14:35:00,76.68,76.7,76.63,76.64,69707.0,69.8951,69.9134,69.8495,69.8587,69707.0
2022-09-14 14:40:00,76.64,76.64,76.5,76.51,83902.0,69.8587,69.8587,69.731,69.7402,83902.0
2022-09-14 14:45:00,76.5,76.6,76.46,76.58,164337.0,69.731,69.8222,69.6946,69.804,164337.0
2022-09-14 14:50:00,76.58,76.6,76.48,76.5,86320.0,69.804,69.8222,69.7128,69.731,86320.0
2022-09-14 14:55:00,76.5,76.54,76.48,76.51,89996.0,69.731,69.7675,69.7128,69.7402,89996.0
2022-09-14 15:00:00,76.51,76.58,76.44,76.48,127960.0,69.7402,69.804,69.6764,69.7128,127960.0
2022-09-14 15:05:00,76.48,76.63,76.48,76.63,67801.0,69.7128,69.8495,69.7128,69.8495,67801.0
2022-09-14 15:10:00,76.62,76.63,76.46,76.47,129056.0,69.8404,69.8495,69.6946,69.7037,129056.0
2022-09-14 15:15:00,76.47,76.47,76.29,76.39,306700.0,69.7037,69.7037,69.5396,69.6308,306700.0
2022-09-14 15:20:00,76.4,76.46,76.36,76.38,234452.0,69.6399,69.6946,69.6034,69.6217,234452.0
2022-09-14 15:25:00,76.38,76.44,76.33,76.41,191011.0,69.6217,69.6764,69.5761,69.649,191011.0
2022-09-14 15:30:00,76.41,76.46,76.28,76.46,164134.0,69.649,69.6946,69.5305,69.6946,164134.0
2022-09-14 15:35:00,76.45,76.5,76.4,76.48,171699.0,69.6855,69.731,69.6399,69.7128,171699.0
2022-09-14 15:40:00,76.48,76.57,76.45,76.52,168908.0,69.7128,69.7949,69.6855,69.7493,168908.0
2022-09-14 15:45:00,76.52,76.59,76.48,76.56,280511.0,69.7493,69.8131,69.7128,69.7857,280511.0
2022-09-14 15:50:00,76.56,76.7,76.56,76.67,395127.0,69.7857,69.9134,69.7857,69.886,395127.0
2022-09-14 15:55:00,76.67,76.71,76.51,76.66,392321.0,69.886,69.9225,69.7402,69.8769,392321.0
2022-09-15 09:30:00,76.06,76.06,75.4,75.44,948977.0,69.33,69.33,68.7284,68.7648,948977.0
2022-09-15 09:35:00,75.44,75.48,75.24,75.25,315418.0,68.7648,68.8013,68.5825,68.5917,315418.0
2022-09-15 09:40:00,75.25,75.46,75.2,75.21,362973.0,68.5917,68.7831,68.5461,68.5552,362973.0
2022-09-15 09:45:00,75.22,75.43,75.22,75.43,568428.0,68.5643,68.7557,68.5643,68.7557,568428.0
2022-09-15 09:50:00,75.43,75.48,75.34,75.42,220437.0,68.7557,68.8013,68.6737,68.7466,220437.0
2022-09-15 09:55:00,75.42,75.5,75.39,75.43,301726.0,68.7466,68.8195,68.7193,68.7557,301726.0
2022-09-15 10:00:00,75.43,75.52,75.4,75.45,197808.0,68.7557,68.8378,68.7284,68.774,197808.0
2022-09-15 10:05:00,75.44,75.58,75.41,75.57,316198.0,68.7648,68.8925,68.7375,68.8833,316198.0
2022-09-15 10:10:00,75.57,75.58,75.49,75.58,112978.0,68.8833,68.8925,68.8104,68.8925,112978.0
2022-09-15 10:15:00,75.58,75.66,75.54,75.57,257086.0,68.8925,68.9654,68.856,68.8833,257086.0
2022-09-15 10:20:00,75.56,75.56,75.33,75.42,192063.0,68.8742,68.8742,68.6646,68.7466,192063.0
2022-09-15 10:25:00,75.42,75.46,75.22,75.25,130097.0,68.7466,68.7831,68.5643,68.5917,130097.0
2022-09-15 10:30:00,75.25,75.39,75.23,75.27,192064.0,68.5917,68.7193,68.5734,68.6099,192064.0
2022-09-15 10:35:00,75.26,75.39,75.25,75.39,98266.0,68.6008,68.7193,68.5917,68.7193,98266.0
2022-09-15 10:40:00,75.38,75.41,75.2,75.31,191399.0,68.7101,68.7375,68.5461,68.6463,191399.0
2022-09-15 10:45:00,75.32,75.33,75.23,75.23,111361.0,68.6555,68.6646,68.5734,68.5734,111361.0
2022-09-15 10:50:00,75.23,75.25,75.09,75.13,202332.0,68.5734,68.5917,68.4458,68.4823,202332.0
2022-09-15 10:55:00,75.14,75.21,75.09,75.16,104757.0,68.4914,68.5552,68.4458,68.5096,104757.0
2022-09-15 11:00:00,75.16,75.31,75.15,75.3,108167.0,68.5096,68.6463,68.5005,68.6372,108167.0
2022-09-15 11:05:00,75.3,75.37,75.25,75.32,113563.0,68.6372,68.701,68.5917,68.6555,113563.0
2022-09-15 11:10:00,75.31,75.35,75.18,75.34,138269.0,68.6463,68.6828,68.5278,68.6737,138269.0
2022-09-15 11:15:00,75.34,75.5,75.33,75.49,108504.0,68.6737,68.8195,68.6646,68.8104,108504.0
2022-09-15 11:20:00,75.48,75.56,75.42,75.5,118361.0,68.8013,68.8742,68.7466,68.8195,118361.0
2022-09-15 11:25:00,75.5,75.54,75.47,75.49,59268.0,68.8195,68.856,68.7922,68.8104,59268.0
2022-09-15 11:30:00,75.49,75.51,75.37,75.39,71191.0,68.8104,68.8286,68.701,68.7193,71191.0
2022-09-15 11:35:00,75.38,75.41,75.26,75.35,64745.0,68.7101,68.7375,68.6008,68.6828,64745.0
2022-09-15 11:40:00,75.35,75.38,75.21,75.24,50989.0,68.6828,68.7101,68.5552,68.5825,50989.0
2022-09-15 11:45:00,75.24,75.29,75.22,75.23,84629.0,68.5825,68.6281,68.5643,68.5734,84629.0
2022-09-15 11:50:00,75.23,75.23,75.11,75.15,144608.0,68.5734,68.5734,68.464,68.5005,144608.0
2022-09-15 11:55:00,75.16,75.2,75.12,75.18,80602.0,68.5096,68.5461,68.4732,68.5278,80602.0
2022-09-15 12:00:00,75.17,75.22,75.11,75.18,98654.0,68.5187,68.5643,68.464,68.5278,98654.0
2022-09-15 12:05:00,75.18,75.18,75.07,75.08,59694.0,68.5278,68.5278,68.4276,68.4367,59694.0
2022-09-15 12:10:00,75.09,75.11,75.01,75.07,102161.0,68.4458,68.464,68.3729,68.4276,102161.0
2022-09-15 12:15:00,75.07,75.13,75.05,75.11,106987.0,68.4276,68.4823,68.4093,68.464,106987.0
2022-09-15 12:20:00,75.11,75.12,75.01,75.04,54034.0,68.464,68.4732,68.3729,68.4002,54034.0
2022-09-15 12:25:00,75.03,75.06,74.98,75.0,131930.0,68.3911,68.4185,68.3455,68.3638,131930.0
2022-09-15 12:30:00,75.0,75.1,74.98,75.09,78369.0,68.3638,68.4549,68.3455,68.4458,78369.0
2022-09-15 12:35:00,75.09,75.14,75.09,75.12,96095.0,68.4458,68.4914,68.4458,68.4732,96095.0
2022-09-15 12:40:00,75.12,75.17,75.08,75.08,110337.0,68.4732,68.5187,68.4367,68.4367,110337.0
2022-09-15 12:45:00,75.08,75.11,75.03,75.11,70386.0,68.4367,68.464,68.3911,68.464,70386.0
2022-09-15 12:50:00,75.11,75.11,75.02,75.02,87380.0,68.464,68.464,68.382,68.382,87380.0
2022-09-15 12:55:00,75.02,75.05,74.97,75.03,85030.0,68.382,68.4093,68.3364,68.3911,85030.0
2022-09-15 13:00:00,75.03,75.24,75.02,75.2,195759.0,68.3911,68.5825,68.382,68.5461,195759.0
2022-09-15 13:05:00,75.21,75.28,75.2,75.26,77894.0,68.5552,68.619,68.5461,68.6008,77894.0
2022-09-15 13:10:00,75.27,75.3,75.23,75.27,56896.0,68.6099,68.6372,68.5734,68.6099,56896.0
2022-09-15 13:15:00,75.28,75.41,75.27,75.36,125421.0,68.619,68.7375,68.6099,68.6919,125421.0
2022-09-15 13:20:00,75.36,75.41,75.27,75.32,232649.0,68.6919,68.7375,68.6099,68.6555,232649.0
2022-09-15 13:25:00,75.32,75.33,75.21,75.22,200510.0,68.6555,68.6646,68.5552,68.5643,200510.0
2022-09-15 13:30:00,75.22,75.28,75.21,75.25,70882.0,68.5643,68.619,68.5552,68.5917,70882.0
2022-09-15 13:35:00,75.25,75.25,75.16,75.19,91782.0,68.5917,68.5917,68.5096,68.537,91782.0
2022-09-15 13:40:00,75.2,75.27,75.19,75.21,62067.0,68.5461,68.6099,68.537,68.5552,62067.0
2022-09-15 13:45:00,75.2,75.2,75.09,75.12,140427.0,68.5461,68.5461,68.4458,68.4732,140427.0
2022-09-15 13:50:00,75.11,75.12,75.07,75.08,69049.0,68.464,68.4732,68.4276,68.4367,69049.0
2022-09-15 13:55:00,75.07,75.12,75.06,75.11,43735.0,68.4276,68.4732,68.4185,68.464,43735.0
2022-09-15 14:00:00,75.1,75.11,74.9,74.94,89831.0,68.4549,68.464,68.2726,68.3091,89831.0
2022-09-15 14:05:00,74.93,74.96,74.83,74.88,156076.0,68.3,68.3273,68.2088,68.2544,156076.0
2022-09-15 14:10:00,74.88,75.0,74.86,74.96,179242.0,68.2544,68.3638,68.2362,68.3273,179242.0
2022-09-15 14:15:00,74.96,75.05,74.93,75.02,83820.0,68.3273,68.4093,68.3,68.382,83820.0
2022-09-15 14:20:00,75.01,75.04,74.93,74.97,142190.0,68.3729,68.4002,68.3,68.3364,142190.0
2022-09-15 14:25:00,74.97,75.07,74.94,75.05,60414.0,68.3364,68.4276,68.3091,68.4093,60414.0
2022-09-15 14:30:00,75.06,75.17,75.03,75.13,134097.0,68.4185,68.5187,68.3911,68.4823,134097.0
2022-09-15 14:35:00,75.12,75.2,75.07,75.17,87615.0,68.4732,68.5461,68.4276,68.5187,87615.0
2022-09-15 14:40:00,75.18,75.18,75.1,75.18,244526.0,68.5278,68.5278,68.4549,68.5278,244526.0
2022-09-15 14:45:00,75.19,75.19,74.99,75.02,179058.0,68.537,68.537,68.3547,68.382,179058.0
2022-09-15 14:50:00,75.01,75.03,74.91,75.0,206187.0,68.3729,68.3911,68.2817,68.3638,206187.0
2022-09-15 14:55:00,75.0,75.0,74.9,74.93,70698.0,68.3638,68.3638,68.2726,68.3,70698.0
2022-09-15 15:00:00,74.93,74.93,74.84,74.92,110168.0,68.3,68.3,68.2179,68.2909,110168.0
2022-09-15 15:05:00,74.92,74.93,74.83,74.84,123923.0,68.2909,68.3,68.2088,68.2179,123923.0
2022-09-15 15:10:00,74.84,74.84,74.71,74.77,215469.0,68.2179,68.2179,68.0994,68.1541,215469.0
2022-09-15 15:15:00,74.77,74.82,74.72,74.72,130555.0,68.1541,68.1997,68.1085,68.1085,130555.0
2022-09-15 15:20:00,74.73,74.81,74.68,74.8,190079.0,68.1177,68.1906,68.0721,68.1815,190079.0
2022-09-15 15:25:00,74.8,74.81,74.58,74.64,187831.0,68.1815,68.1906,67.9809,68.0356,187831.0
2022-09-15 15:30:00,74.63,74.64,74.56,74.59,274612.0,68.0265,68.0356,67.9627,67.9901,274612.0
2022-09-15 15:35:00,74.59,74.71,74.57,74.67,429836.0,67.9901,68.0994,67.9718,68.063,429836.0
2022-09-15 15:40:00,74.67,74.75,74.58,74.73,278974.0,68.063,68.1359,67.9809,68.1177,278974.0
2022-09-15 15:45:00,74.72,74.89,74.71,74.86,553769.0,68.1085,68.2635,68.0994,68.2362,553769.0
2022-09-15 15:50:00,74.85,74.97,74.71,74.82,673396.0,68.227,68.3364,68.0994,68.1997,673396.0
2022-09-15 15:55:00,74.83,74.86,74.73,74.74,1333831.0,68.2088,68.2362,68.1177,68.1268,1333831.0
2022-09-16 09:30:00,74.48,74.73,74.48,74.65,359283.0,67.8898,68.1177,67.8898,68.0447,359283.0
2022-09-16 09:35:00,74.65,74.85,74.63,74.83,344509.0,68.0447,68.227,68.0265,68.2088,344509.0
2022-09-16 09:40:00,74.84,74.86,74.61,74.61,200837.0,68.2179,68.2362,68.0083,68.0083,200837.0
2022-09-16 09:45:00,74.61,74.62,74.41,74.44,276876.0,68.0083,68.0174,67.826,67.8533,276876.0
2022-09-16 09:50:00,74.43,74.63,74.34,74.61,276245.0,67.8442,68.0265,67.7622,68.0083,276245.0
2022-09-16 09:55:00,74.62,74.65,74.52,74.61,118016.0,68.0174,68.0447,67.9262,68.0083,118016.0
2022-09-16 10:00:00,74.6,74.77,74.58,74.68,223413.0,67.9992,68.1541,67.9809,68.0721,223413.0
2022-09-16 10:05:00,74.68,74.92,74.62,74.82,264722.0,68.0721,68.2909,68.0174,68.1997,264722.0
2022-09-16 10:10:00,74.82,74.99,74.74,74.97,208329.0,68.1997,68.3547,68.1268,68.3364,208329.0
2022-09-16 10:15:00,74.97,75.05,74.77,74.81,119254.0,68.3364,68.4093,68.1541,68.1906,119254.0
2022-09-16 10:20:00,74.8,74.84,74.64,74.75,131438.0,68.1815,68.2179,68.0356,68.1359,131438.0
2022-09-16 10:25:00,74.75,74.81,74.7,74.77,175271.0,68.1359,68.1906,68.0903,68.1541,175271.0
2022-09-16 10:30:00,74.78,74.83,74.7,74.73,128037.0,68.1632,68.2088,68.0903,68.1177,128037.0
2022-09-16 10:35:00,74.74,74.86,74.73,74.83,227202.0,68.1268,68.2362,68.1177,68.2088,227202.0
2022-09-16 10:40:00,74.83,74.89,74.75,74.77,107531.0,68.2088,68.2635,68.1359,68.1541,107531.0
2022-09-16 10:45:00,74.77,74.83,74.65,74.66,123835.0,68.1541,68.2088,68.0447,68.0539,123835.0
2022-09-16 10:50:00,74.66,74.73,74.62,74.7,76358.0,68.0539,68.1177,68.0174,68.0903,76358.0
2022-09-16 10:55:00,74.69,74.71,74.6,74.66,145314.0,68.0812,68.0994,67.9992,68.0539,145314.0
2022-09-16 11:00:00,74.66,74.75,74.58,74.66,97823.0,68.0539,68.1359,67.9809,68.0539,97823.0
2022-09-16 11:05:00,74.65,74.84,74.65,74.8,148879.0,68.0447,68.2179,68.0447,68.1815,148879.0
2022-09-16 11:10:00,74.8,74.82,74.75,74.78,92421.0,68.1815,68.1997,68.1359,68.1632,92421.0
2022-09-16 11:15:00,74.78,74.85,74.75,74.84,106984.0,68.1632,68.227,68.1359,68.2179,106984.0
2022-09-16 11:20:00,74.84,74.84,74.75,74.81,75960.0,68.2179,68.2179,68.1359,68.1906,75960.0
2022-09-16 11:25:00,74.81,74.84,74.71,74.73,91353.0,68.1906,68.2179,68.0994,68.1177,91353.0
2022-09-16 11:30:00,74.72,74.74,74.65,74.74,46849.0,68.1085,68.1268,68.0447,68.1268,46849.0
2022-09-16 11:35:00,74.74,74.76,74.61,74.64,76926.0,68.1268,68.145,68.0083,68.0356,76926.0
2022-09-16 11:40:00,74.63,74.75,74.6,74.74,62105.0,68.0265,68.1359,67.9992,68.1268,62105.0
2022-09-16 11:45:00,74.73,74.74,74.65,74.67,68111.0,68.1177,68.1268,68.0447,68.063,68111.0
2022-09-16 11:50:00,74.67,74.74,74.64,74.72,106540.0,68.063,68.1268,68.0356,68.1085,106540.0
2022-09-16 11:55:00,74.72,74.79,74.71,74.78,69063.0,68.1085,68.1724,68.0994,68.1632,69063.0
2022-09-16 12:00:00,74.78,74.78,74.7,74.76,69728.0,68.1632,68.1632,68.0903,68.145,69728.0
2022-09-16 12:05:00,74.76,74.79,74.65,74.66,72023.0,68.145,68.1724,68.0447,68.0539,72023.0
2022-09-16 12:10:00,74.65,74.67,74.55,74.56,66064.0,68.0447,68.063,67.9536,67.9627,66064.0
2022-09-16 12:15:00,74.56,74.57,74.44,74.44,114798.0,67.9627,67.9718,67.8533,67.8533,114798.0
2022-09-16 12:20:00,74.45,74.49,74.4,74.46,99659.0,67.8624,67.8989,67.8169,67.8716,99659.0
2022-09-16 12:25:00,74.47,74.49,74.41,74.43,64629.0,67.8807,67.8989,67.826,67.8442,64629.0
2022-09-16 12:30:00,74.44,74.49,74.42,74.47,53610.0,67.8533,67.8989,67.8351,67.8807,53610.0
2022-09-16 12:35:00,74.47,74.47,74.37,74.41,69507.0,67.8807,67.8807,67.7895,67.826,69507.0
2022-09-16 12:40:00,74.41,74.47,74.39,74.46,77852.0,67.826,67.8807,67.8077,67.8716,77852.0
2022-09-16 12:45:00,74.46,74.51,74.4,74.51,62120.0,67.8716,67.9171,67.8169,67.9171,62120.0
2022-09-16 12:50:00,74.5,74.58,74.48,74.49,91259.0,67.908,67.9809,67.8898,67.8989,91259.0
2022-09-16 12:55:00,74.49,74.57,74.47,74.56,62718.0,67.8989,67.9718,67.8807,67.9627,62718.0
2022-09-16 13:00:00,74.56,74.59,74.53,74.55,70880.0,67.9627,67.9901,67.9354,67.9536,70880.0
2022-09-16 13:05:00,74.55,74.59,74.49,74.59,141468.0,67.9536,67.9901,67.8989,67.9901,141468.0
2022-09-16 13:10:00,74.59,74.66,74.56,74.61,294876.0,67.9901,68.0539,67.9627,68.0083,294876.0
2022-09-16 13:15:00,74.6,74.62,74.56,74.59,112519.0,67.9992,68.0174,67.9627,67.9901,112519.0
2022-09-16 13:20:00,74.59,74.65,74.55,74.62,140437.0,67.9901,68.0447,67.9536,68.0174,140437.0
2022-09-16 13:25:00,74.63,74.64,74.52,74.54,74661.0,68.0265,68.0356,67.9262,67.9445,74661.0
2022-09-16 13:30:00,74.54,74.63,74.52,74.56,95664.0,67.9445,68.0265,67.9262,67.9627,95664.0
2022-09-16 13:35:00,74.57,74.65,74.57,74.6,87328.0,67.9718,68.0447,67.9718,67.9992,87328.0
2022-09-16 13:40:00,74.6,74.67,74.57,74.66,72825.0,67.9992,68.063,67.9718,68.0539,72825.0
2022-09-16 13:45:00,74.66,74.67,74.54,74.56,93523.0,68.0539,68.063,67.9445,67.9627,93523.0
2022-09-16 13:50:00,74.56,74.56,74.47,74.48,76072.0,67.9627,67.9627,67.8807,67.8898,76072.0
2022-09-16 13:55:00,74.48,74.59,74.45,74.55,64521.0,67.8898,67.9901,67.8624,67.9536,64521.0
2022-09-16 14:00:00,74.55,74.64,74.53,74.63,98783.0,67.9536,68.0356,67.9354,68.0265,98783.0
2022-09-16 14:05:00,74.64,74.65,74.52,74.56,51029.0,68.0356,68.0447,67.9262,67.9627,51029.0
2022-09-16 14:10:00,74.55,74.56,74.49,74.5,59497.0,67.9536,67.9627,67.8989,67.908,59497.0
2022-09-16 14:15:00,74.49,74.57,74.48,74.52,73175.0,67.8989,67.9718,67.8898,67.9262,73175.0
2022-09-16 14:20:00,74.53,74.61,74.52,74.59,85946.0,67.9354,68.0083,67.9262,67.9901,85946.0
2022-09-16 14:25:00,74.59,74.77,74.59,74.71,294025.0,67.9901,68.1541,67.9901,68.0994,294025.0
2022-09-16 14:30:00,74.71,74.74,74.65,74.72,132404.0,68.0994,68.1268,68.0447,68.1085,132404.0
2022-09-16 14:35:00,74.72,74.75,74.62,74.66,78737.0,68.1085,68.1359,68.0174,68.0539,78737.0
2022-09-16 14:40:00,74.67,74.67,74.55,74.62,73435.0,68.063,68.063,67.9536,68.0174,73435.0
2022-09-16 14:45:00,74.62,74.75,74.61,74.73,114954.0,68.0174,68.1359,68.0083,68.1177,114954.0
2022-09-16 14:50:00,74.73,74.78,74.69,74.76,97469.0,68.1177,68.1632,68.0812,68.145,97469.0
2022-09-16 14:55:00,74.76,74.77,74.69,74.73,126774.0,68.145,68.1541,68.0812,68.1177,126774.0
2022-09-16 15:00:00,74.73,74.81,74.71,74.78,150085.0,68.1177,68.1906,68.0994,68.1632,150085.0
2022-09-16 15:05:00,74.78,74.85,74.76,74.82,182822.0,68.1632,68.227,68.145,68.1997,182822.0
2022-09-16 15:10:00,74.81,74.82,74.59,74.61,209817.0,68.1906,68.1997,67.9901,68.0083,209817.0
2022-09-16 15:15:00,74.61,74.65,74.57,74.64,224825.0,68.0083,68.0447,67.9718,68.0356,224825.0
2022-09-16 15:20:00,74.64,74.8,74.64,74.75,211927.0,68.0356,68.1815,68.0356,68.1359,211927.0
2022-09-16 15:25:00,74.74,74.77,74.64,74.72,465504.0,68.1268,68.1541,68.0356,68.1085,465504.0
2022-09-16 15:30:00,74.72,74.76,74.59,74.68,314087.0,68.1085,68.145,67.9901,68.0721,314087.0
2022-09-16 15:35:00,74.67,74.74,74.56,74.73,366177.0,68.063,68.1268,67.9627,68.1177,366177.0
2022-09-16 15:40:00,74.74,74.8,74.67,74.71,363394.0,68.1268,68.1815,68.063,68.0994,363394.0
2022-09-16 15:45:00,74.7,74.71,74.51,74.57,508620.0,68.0903,68.0994,67.9171,67.9718,508620.0
2022-09-16 15:50:00,74.58,74.66,74.5,74.52,989786.0,67.9809,68.0539,67.908,67.9262,989786.0
2022-09-16 15:55:00,74.51,74.51,74.37,74.46,1677296.0,67.9171,67.9171,67.7895,67.8716,1677296.0
2022-09-19 09:30:00,73.75,73.91,73.57,73.71,386459.0,67.6741,67.8209,67.5089,67.6374,386459.0
2022-09-19 09:35:00,73.71,73.72,73.54,73.62,233103.0,67.6374,67.6465,67.4814,67.5548,233103.0
2022-09-19 09:40:00,73.62,73.95,73.62,73.86,183908.0,67.5548,67.8576,67.5548,67.775,183908.0
2022-09-19 09:45:00,73.86,74.05,73.82,74.04,269436.0,67.775,67.9493,67.7383,67.9402,269436.0
2022-09-19 09:50:00,74.04,74.12,73.92,73.94,240141.0,67.9402,68.0136,67.83,67.8484,240141.0
2022-09-19 09:55:00,73.94,73.98,73.8,73.81,90184.0,67.8484,67.8851,67.7199,67.7291,90184.0
2022-09-19 10:00:00,73.8,73.87,73.74,73.85,100037.0,67.7199,67.7842,67.6649,67.7658,100037.0
2022-09-19 10:05:00,73.85,74.04,73.84,74.03,77792.0,67.7658,67.9402,67.7566,67.931,77792.0
2022-09-19 10:10:00,74.03,74.2,74.02,74.1,73668.0,67.931,68.087,67.9218,67.9952,73668.0
2022-09-19 10:15:00,74.1,74.17,74.07,74.12,69334.0,67.9952,68.0595,67.9677,68.0136,69334.0
2022-09-19 10:20:00,74.12,74.22,74.08,74.14,104984.0,68.0136,68.1053,67.9769,68.0319,104984.0
2022-09-19 10:25:00,74.16,74.33,74.15,74.33,100774.0,68.0503,68.2063,68.0411,68.2063,100774.0
2022-09-19 10:30:00,74.33,74.38,74.26,74.29,90116.0,68.2063,68.2522,68.142,68.1696,90116.0
2022-09-19 10:35:00,74.29,74.37,74.28,74.28,105463.0,68.1696,68.243,68.1604,68.1604,105463.0
2022-09-19 10:40:00,74.28,74.39,74.28,74.37,66889.0,68.1604,68.2613,68.1604,68.243,66889.0
2022-09-19 10:45:00,74.38,74.42,74.28,74.28,89587.0,68.2522,68.2889,68.1604,68.1604,89587.0
2022-09-19 10:50:00,74.27,74.31,74.19,74.23,49620.0,68.1512,68.1879,68.0778,68.1145,49620.0
2022-09-19 10:55:00,74.24,74.26,74.16,74.17,30983.0,68.1237,68.142,68.0503,68.0595,30983.0
2022-09-19 11:00:00,74.17,74.3,74.17,74.25,61606.0,68.0595,68.1787,68.0595,68.1329,61606.0
2022-09-19 11:05:00,74.25,74.3,74.18,74.19,80428.0,68.1329,68.1787,68.0686,68.0778,80428.0
2022-09-19 11:10:00,74.19,74.23,74.15,74.18,29818.0,68.0778,68.1145,68.0411,68.0686,29818.0
2022-09-19 11:15:00,74.19,74.41,74.17,74.36,145691.0,68.0778,68.2797,68.0595,68.2338,145691.0
2022-09-19 11:20:00,74.35,74.35,74.24,74.27,114449.0,68.2246,68.2246,68.1237,68.1512,114449.0
2022-09-19 11:25:00,74.26,74.27,74.15,74.17,49449.0,68.142,68.1512,68.0411,68.0595,49449.0
2022-09-19 11:30:00,74.17,74.17,74.07,74.09,56415.0,68.0595,68.0595,67.9677,67.986,56415.0
2022-09-19 11:35:00,74.08,74.08,73.96,73.96,50797.0,67.9769,67.9769,67.8668,67.8668,50797.0
2022-09-19 11:40:00,73.95,74.05,73.91,74.01,76860.0,67.8576,67.9493,67.8209,67.9126,76860.0
2022-09-19 11:45:00,74.02,74.11,74.02,74.09,81537.0,67.9218,68.0044,67.9218,67.986,81537.0
2022-09-19 11:50:00,74.09,74.14,74.07,74.1,51326.0,67.986,68.0319,67.9677,67.9952,51326.0
2022-09-19 11:55:00,74.1,74.11,73.99,73.99,48630.0,67.9952,68.0044,67.8943,67.8943,48630.0
2022-09-19 12:00:00,73.99,74.08,73.99,74.03,107644.0,67.8943,67.9769,67.8943,67.931,107644.0
2022-09-19 12:05:00,74.02,74.15,73.96,74.1,165251.0,67.9218,68.0411,67.8668,67.9952,165251.0
2022-09-19 12:10:00,74.1,74.15,74.09,74.12,42998.0,67.9952,68.0411,67.986,68.0136,42998.0
2022-09-19 12:15:00,74.11,74.17,74.08,74.14,61302.0,68.0044,68.0595,67.9769,68.0319,61302.0
2022-09-19 12:20:00,74.13,74.13,74.04,74.1,63554.0,68.0227,68.0227,67.9402,67.9952,63554.0
2022-09-19 12:25:00,74.1,74.12,74.07,74.09,35123.0,67.9952,68.0136,67.9677,67.986,35123.0
2022-09-19 12:30:00,74.08,74.21,74.05,74.21,84295.0,67.9769,68.0962,67.9493,68.0962,84295.0
2022-09-19 12:35:00,74.21,74.29,74.21,74.21,66142.0,68.0962,68.1696,68.0962,68.0962,66142.0
2022-09-19 12:40:00,74.21,74.26,74.16,74.25,64361.0,68.0962,68.142,68.0503,68.1329,64361.0
2022-09-19 12:45:00,74.25,74.26,74.18,74.19,45747.0,68.1329,68.142,68.0686,68.0778,45747.0
2022-09-19 12:50:00,74.19,74.31,74.19,74.3,47943.0,68.0778,68.1879,68.0778,68.1787,47943.0
2022-09-19 12:55:00,74.31,74.35,74.27,74.32,40371.0,68.1879,68.2246,68.1512,68.1971,40371.0
2022-09-19 13:00:00,74.32,74.36,74.29,74.29,43663.0,68.1971,68.2338,68.1696,68.1696,43663.0
2022-09-19 13:05:00,74.28,74.35,74.26,74.34,45157.0,68.1604,68.2246,68.142,68.2154,45157.0
2022-09-19 13:10:00,74.34,74.34,74.24,74.25,33173.0,68.2154,68.2154,68.1237,68.1329,33173.0
2022-09-19 13:15:00,74.24,74.27,74.21,74.27,71684.0,68.1237,68.1512,68.0962,68.1512,71684.0
2022-09-19 13:20:00,74.27,74.31,74.24,74.31,36314.0,68.1512,68.1879,68.1237,68.1879,36314.0
2022-09-19 13:25:00,74.32,74.33,74.24,74.25,59888.0,68.1971,68.2063,68.1237,68.1329,59888.0
2022-09-19 13:30:00,74.26,74.26,74.17,74.18,32649.0,68.142,68.142,68.0595,68.0686,32649.0
2022-09-19 13:35:00,74.18,74.26,74.14,74.25,46333.0,68.0686,68.142,68.0319,68.1329,46333.0
2022-09-19 13:40:00,74.24,74.31,74.23,74.31,52356.0,68.1237,68.1879,68.1145,68.1879,52356.0
2022-09-19 13:45:00,74.3,74.35,74.29,74.3,40455.0,68.1787,68.2246,68.1696,68.1787,40455.0
2022-09-19 13:50:00,74.29,74.34,74.18,74.2,44132.0,68.1696,68.2154,68.0686,68.087,44132.0
2022-09-19 13:55:00,74.2,74.21,74.15,74.17,46595.0,68.087,68.0962,68.0411,68.0595,46595.0
2022-09-19 14:00:00,74.17,74.18,74.07,74.08,64629.0,68.0595,68.0686,67.9677,67.9769,64629.0
2022-09-19 14:05:00,74.09,74.15,74.06,74.13,64405.0,67.986,68.0411,67.9585,68.0227,64405.0
2022-09-19 14:10:00,74.12,74.15,74.06,74.06,51672.0,68.0136,68.0411,67.9585,67.9585,51672.0
2022-09-19 14:15:00,74.06,74.15,74.06,74.1,55815.0,67.9585,68.0411,67.9585,67.9952,55815.0
2022-09-19 14:20:00,74.11,74.14,74.05,74.08,51367.0,68.0044,68.0319,67.9493,67.9769,51367.0
2022-09-19 14:25:00,74.08,74.16,74.07,74.14,42078.0,67.9769,68.0503,67.9677,68.0319,42078.0
2022-09-19 14:30:00,74.14,74.18,74.12,74.15,44368.0,68.0319,68.0686,68.0136,68.0411,44368.0
2022-09-19 14:35:00,74.14,74.22,74.09,74.2,80578.0,68.0319,68.1053,67.986,68.087,80578.0
2022-09-19 14:40:00,74.19,74.2,74.14,74.16,53951.0,68.0778,68.087,68.0319,68.0503,53951.0
2022-09-19 14:45:00,74.16,74.2,74.15,74.19,53780.0,68.0503,68.087,68.0411,68.0778,53780.0
2022-09-19 14:50:00,74.19,74.28,74.18,74.27,68441.0,68.0778,68.1604,68.0686,68.1512,68441.0
2022-09-19 14:55:00,74.27,74.31,74.24,74.28,65221.0,68.1512,68.1879,68.1237,68.1604,65221.0
2022-09-19 15:00:00,74.29,74.52,74.28,74.48,137184.0,68.1696,68.3806,68.1604,68.3439,137184.0
2022-09-19 15:05:00,74.48,74.56,74.48,74.52,126100.0,68.3439,68.4173,68.3439,68.3806,126100.0
2022-09-19 15:10:00,74.52,74.8,74.49,74.71,215460.0,68.3806,68.6375,68.3531,68.555,215460.0
2022-09-19 15:15:00,74.72,74.78,74.66,74.69,190287.0,68.5641,68.6192,68.5091,68.5366,190287.0
2022-09-19 15:20:00,74.69,74.78,74.66,74.78,298684.0,68.5366,68.6192,68.5091,68.6192,298684.0
2022-09-19 15:25:00,74.78,74.85,74.76,74.79,132205.0,68.6192,68.6834,68.6008,68.6284,132205.0
2022-09-19 15:30:00,74.79,74.86,74.79,74.79,389175.0,68.6284,68.6926,68.6284,68.6284,389175.0
2022-09-19 15:35:00,74.78,74.82,74.74,74.78,369360.0,68.6192,68.6559,68.5825,68.6192,369360.0
2022-09-19 15:40:00,74.78,74.9,74.78,74.89,242354.0,68.6192,68.7293,68.6192,68.7201,242354.0
2022-09-19 15:45:00,74.89,74.96,74.82,74.84,241221.0,68.7201,68.7844,68.6559,68.6743,241221.0
2022-09-19 15:50:00,74.85,74.91,74.75,74.89,326696.0,68.6834,68.7385,68.5917,68.7201,326696.0
2022-09-19 15:55:00,74.9,74.97,74.84,74.95,1158847.0,68.7293,68.7935,68.6743,68.7752,1158847.0
2022-09-20 09:30:00,74.47,74.47,74.26,74.29,200014.0,68.3347,68.3347,68.142,68.1696,200014.0
2022-09-20 09:35:00,74.29,74.36,74.13,74.13,128449.0,68.1696,68.2338,68.0227,68.0227,128449.0
2022-09-20 09:40:00,74.12,74.2,74.06,74.15,174383.0,68.0136,68.087,67.9585,68.0411,174383.0
2022-09-20 09:45:00,74.14,74.25,74.12,74.12,130216.0,68.0319,68.1329,68.0136,68.0136,130216.0
2022-09-20 09:50:00,74.12,74.12,73.92,74.01,129629.0,68.0136,68.0136,67.83,67.9126,129629.0
2022-09-20 09:55:00,74.0,74.04,73.95,73.95,69412.0,67.9035,67.9402,67.8576,67.8576,69412.0
2022-09-20 10:00:00,73.95,73.97,73.82,73.87,104308.0,67.8576,67.8759,67.7383,67.7842,104308.0
2022-09-20 10:05:00,73.86,73.95,73.83,73.88,167088.0,67.775,67.8576,67.7475,67.7933,167088.0
2022-09-20 10:10:00,73.87,73.88,73.5,73.64,109338.0,67.7842,67.7933,67.4447,67.5731,109338.0
2022-09-20 10:15:00,73.63,73.65,73.44,73.57,387783.0,67.5639,67.5823,67.3896,67.5089,387783.0
2022-09-20 10:20:00,73.56,73.67,73.53,73.63,308986.0,67.4997,67.6006,67.4722,67.5639,308986.0
2022-09-20 10:25:00,73.62,73.76,73.61,73.76,151302.0,67.5548,67.6832,67.5456,67.6832,151302.0
2022-09-20 10:30:00,73.77,73.83,73.76,73.77,93238.0,67.6924,67.7475,67.6832,67.6924,93238.0
2022-09-20 10:35:00,73.76,73.8,73.68,73.8,92507.0,67.6832,67.7199,67.6098,67.7199,92507.0
2022-09-20 10:40:00,73.8,73.85,73.74,73.81,91895.0,67.7199,67.7658,67.6649,67.7291,91895.0
2022-09-20 10:45:00,73.8,73.95,73.77,73.94,94358.0,67.7199,67.8576,67.6924,67.8484,94358.0
2022-09-20 10:50:00,73.94,74.01,73.94,73.96,64513.0,67.8484,67.9126,67.8484,67.8668,64513.0
2022-09-20 10:55:00,73.97,74.06,73.97,74.02,90763.0,67.8759,67.9585,67.8759,67.9218,90763.0
2022-09-20 11:00:00,74.01,74.01,73.89,73.92,58069.0,67.9126,67.9126,67.8025,67.83,58069.0
2022-09-20 11:05:00,73.92,74.01,73.92,73.94,89452.0,67.83,67.9126,67.83,67.8484,89452.0
2022-09-20 11:10:00,73.93,73.95,73.69,73.7,265322.0,67.8392,67.8576,67.619,67.6282,265322.0
2022-09-20 11:15:00,73.71,73.74,73.59,73.62,224907.0,67.6374,67.6649,67.5272,67.5548,224907.0
2022-09-20 11:20:00,73.63,73.63,73.47,73.5,130536.0,67.5639,67.5639,67.4171,67.4447,130536.0
2022-09-20 11:25:00,73.5,73.52,73.4,73.48,59459.0,67.4447,67.463,67.3529,67.4263,59459.0
2022-09-20 11:30:00,73.47,73.51,73.33,73.38,131370.0,67.4171,67.4538,67.2887,67.3345,131370.0
2022-09-20 11:35:00,73.39,73.5,73.39,73.48,64099.0,67.3437,67.4447,67.3437,67.4263,64099.0
2022-09-20 11:40:00,73.49,73.58,73.48,73.56,62623.0,67.4355,67.5181,67.4263,67.4997,62623.0
2022-09-20 11:45:00,73.56,73.67,73.54,73.66,107190.0,67.4997,67.6006,67.4814,67.5915,107190.0
2022-09-20 11:50:00,73.67,73.74,73.6,73.72,228029.0,67.6006,67.6649,67.5364,67.6465,228029.0
2022-09-20 11:55:00,73.73,73.75,73.69,73.72,74323.0,67.6557,67.6741,67.619,67.6465,74323.0
2022-09-20 12:00:00,73.72,73.77,73.7,73.77,328782.0,67.6465,67.6924,67.6282,67.6924,328782.0
2022-09-20 12:05:00,73.77,73.84,73.76,73.8,140211.0,67.6924,67.7566,67.6832,67.7199,140211.0
2022-09-20 12:10:00,73.79,73.84,73.75,73.76,73016.0,67.7108,67.7566,67.6741,67.6832,73016.0
2022-09-20 12:15:00,73.75,73.8,73.72,73.8,54927.0,67.6741,67.7199,67.6465,67.7199,54927.0
2022-09-20 12:20:00,73.81,73.85,73.77,73.78,53011.0,67.7291,67.7658,67.6924,67.7016,53011.0
2022-09-20 12:25:00,73.77,73.77,73.59,73.63,118687.0,67.6924,67.6924,67.5272,67.5639,118687.0
2022-09-20 12:30:00,73.62,73.62,73.51,73.55,109967.0,67.5548,67.5548,67.4538,67.4905,109967.0
2022-09-20 12:35:00,73.55,73.58,73.52,73.56,83056.0,67.4905,67.5181,67.463,67.4997,83056.0
2022-09-20 12:40:00,73.57,73.57,73.51,73.53,62968.0,67.5089,67.5089,67.4538,67.4722,62968.0
2022-09-20 12:45:00,73.54,73.6,73.54,73.55,112387.0,67.4814,67.5364,67.4814,67.4905,112387.0
2022-09-20 12:50:00,73.55,73.59,73.5,73.57,42357.0,67.4905,67.5272,67.4447,67.5089,42357.0
2022-09-20 12:55:00,73.56,73.62,73.52,73.53,52141.0,67.4997,67.5548,67.463,67.4722,52141.0
2022-09-20 13:00:00,73.52,73.57,73.49,73.52,65294.0,67.463,67.5089,67.4355,67.463,65294.0
2022-09-20 13:05:00,73.52,73.53,73.46,73.49,81287.0,67.463,67.4722,67.4079,67.4355,81287.0
2022-09-20 13:10:00,73.49,73.51,73.46,73.5,47676.0,67.4355,67.4538,67.4079,67.4447,47676.0
2022-09-20 13:15:00,73.49,73.51,73.43,73.5,57923.0,67.4355,67.4538,67.3804,67.4447,57923.0
2022-09-20 13:20:00,73.51,73.58,73.46,73.57,57936.0,67.4538,67.5181,67.4079,67.5089,57936.0
2022-09-20 13:25:00,73.56,73.57,73.47,73.5,110515.0,67.4997,67.5089,67.4171,67.4447,110515.0
2022-09-20 13:30:00,73.48,73.51,73.42,73.45,69674.0,67.4263,67.4538,67.3712,67.3988,69674.0
2022-09-20 13:35:00,73.45,73.55,73.45,73.53,82088.0,67.3988,67.4905,67.3988,67.4722,82088.0
2022-09-20 13:40:00,73.52,73.62,73.5,73.58,53450.0,67.463,67.5548,67.4447,67.5181,53450.0
2022-09-20 13:45:00,73.57,73.58,73.48,73.48,90157.0,67.5089,67.5181,67.4263,67.4263,90157.0
2022-09-20 13:50:00,73.47,73.49,73.38,73.43,152729.0,67.4171,67.4355,67.3345,67.3804,152729.0
2022-09-20 13:55:00,73.42,73.44,73.38,73.43,91859.0,67.3712,67.3896,67.3345,67.3804,91859.0
2022-09-20 14:00:00,73.42,73.55,73.42,73.52,131921.0,67.3712,67.4905,67.3712,67.463,131921.0
2022-09-20 14:05:00,73.53,73.65,73.51,73.63,221346.0,67.4722,67.5823,67.4538,67.5639,221346.0
2022-09-20 14:10:00,73.63,73.65,73.55,73.63,73084.0,67.5639,67.5823,67.4905,67.5639,73084.0
2022-09-20 14:15:00,73.63,73.71,73.6,73.71,96589.0,67.5639,67.6374,67.5364,67.6374,96589.0
2022-09-20 14:20:00,73.72,73.83,73.7,73.8,193989.0,67.6465,67.7475,67.6282,67.7199,193989.0
2022-09-20 14:25:00,73.8,73.8,73.72,73.74,131441.0,67.7199,67.7199,67.6465,67.6649,131441.0
2022-09-20 14:30:00,73.74,73.74,73.61,73.63,100614.0,67.6649,67.6649,67.5456,67.5639,100614.0
2022-09-20 14:35:00,73.63,73.65,73.56,73.58,68474.0,67.5639,67.5823,67.4997,67.5181,68474.0
2022-09-20 14:40:00,73.58,73.58,73.45,73.55,89003.0,67.5181,67.5181,67.3988,67.4905,89003.0
2022-09-20 14:45:00,73.56,73.8,73.54,73.76,223714.0,67.4997,67.7199,67.4814,67.6832,223714.0
2022-09-20 14:50:00,73.76,73.77,73.67,73.7,60453.0,67.6832,67.6924,67.6006,67.6282,60453.0
2022-09-20 14:55:00,73.7,73.81,73.68,73.76,72257.0,67.6282,67.7291,67.6098,67.6832,72257.0
2022-09-20 15:00:00,73.75,73.85,73.73,73.77,182803.0,67.6741,67.7658,67.6557,67.6924,182803.0
2022-09-20 15:05:00,73.78,73.79,73.63,73.66,117946.0,67.7016,67.7108,67.5639,67.5915,117946.0
2022-09-20 15:10:00,73.66,73.75,73.65,73.73,151030.0,67.5915,67.6741,67.5823,67.6557,151030.0
2022-09-20 15:15:00,73.73,73.77,73.63,73.69,130897.0,67.6557,67.6924,67.5639,67.619,130897.0
2022-09-20 15:20:00,73.7,73.83,73.69,73.78,229175.0,67.6282,67.7475,67.619,67.7016,229175.0
2022-09-20 15:25:00,73.78,73.85,73.76,73.8,228635.0,67.7016,67.7658,67.6832,67.7199,228635.0
2022-09-20 15:30:00,73.8,73.93,73.7,73.92,180215.0,67.7199,67.8392,67.6282,67.83,180215.0
2022-09-20 15:35:00,73.92,74.11,73.9,74.04,202777.0,67.83,68.0044,67.8117,67.9402,202777.0
2022-09-20 15:40:00,74.05,74.07,73.97,74.05,165121.0,67.9493,67.9677,67.8759,67.9493,165121.0
2022-09-20 15:45:00,74.05,74.09,73.99,74.02,303805.0,67.9493,67.986,67.8943,67.9218,303805.0
2022-09-20 15:50:00,74.02,74.07,73.91,73.97,436414.0,67.9218,67.9677,67.8209,67.8759,436414.0
2022-09-20 15:55:00,73.97,74.0,73.81,73.88,420118.0,67.8759,67.9035,67.7291,67.7933,420118.0
2022-09-21 09:30:00,74.35,74.48,74.06,74.23,211369.0,68.2246,68.3439,67.9585,68.1145,211369.0
2022-09-21 09:35:00,74.24,74.45,74.24,74.35,162189.0,68.1237,68.3164,68.1237,68.2246,162189.0
2022-09-21 09:40:00,74.35,74.5,74.33,74.4,96908.0,68.2246,68.3623,68.2063,68.2705,96908.0
2022-09-21 09:45:00,74.42,74.64,74.42,74.62,138614.0,68.2889,68.4907,68.2889,68.4724,138614.0
2022-09-21 09:50:00,74.63,74.69,74.57,74.67,166958.0,68.4816,68.5366,68.4265,68.5183,166958.0
2022-09-21 09:55:00,74.67,74.74,74.61,74.67,98768.0,68.5183,68.5825,68.4632,68.5183,98768.0
2022-09-21 10:00:00,74.67,74.81,74.64,74.81,65720.0,68.5183,68.6467,68.4907,68.6467,65720.0
2022-09-21 10:05:00,74.83,74.85,74.71,74.78,202247.0,68.6651,68.6834,68.555,68.6192,202247.0
2022-09-21 10:10:00,74.78,74.85,74.76,74.81,94190.0,68.6192,68.6834,68.6008,68.6467,94190.0
2022-09-21 10:15:00,74.82,74.83,74.67,74.67,94468.0,68.6559,68.6651,68.5183,68.5183,94468.0
2022-09-21 10:20:00,74.67,74.72,74.62,74.65,50765.0,68.5183,68.5641,68.4724,68.4999,50765.0
2022-09-21 10:25:00,74.65,74.76,74.6,74.73,96129.0,68.4999,68.6008,68.454,68.5733,96129.0
2022-09-21 10:30:00,74.72,74.74,74.6,74.65,57945.0,68.5641,68.5825,68.454,68.4999,57945.0
2022-09-21 10:35:00,74.65,74.77,74.64,74.64,32812.0,68.4999,68.61,68.4907,68.4907,32812.0
2022-09-21 10:40:00,74.63,74.66,74.52,74.54,40385.0,68.4816,68.5091,68.3806,68.399,40385.0
2022-09-21 10:45:00,74.55,74.6,74.54,74.57,35836.0,68.4081,68.454,68.399,68.4265,35836.0
2022-09-21 10:50:00,74.56,74.65,74.55,74.64,41766.0,68.4173,68.4999,68.4081,68.4907,41766.0
2022-09-21 10:55:00,74.64,74.65,74.51,74.52,48989.0,68.4907,68.4999,68.3714,68.3806,48989.0
2022-09-21 11:00:00,74.53,74.56,74.43,74.43,71080.0,68.3898,68.4173,68.298,68.298,71080.0
2022-09-21 11:05:00,74.41,74.42,74.37,74.41,27761.0,68.2797,68.2889,68.243,68.2797,27761.0
2022-09-21 11:10:00,74.41,74.44,74.38,74.43,57448.0,68.2797,68.3072,68.2522,68.298,57448.0
2022-09-21 11:15:00,74.43,74.43,74.29,74.34,76099.0,68.298,68.298,68.1696,68.2154,76099.0
2022-09-21 11:20:00,74.34,74.42,74.32,74.41,53473.0,68.2154,68.2889,68.1971,68.2797,53473.0
2022-09-21 11:25:00,74.41,74.46,74.32,74.34,76565.0,68.2797,68.3256,68.1971,68.2154,76565.0
2022-09-21 11:30:00,74.35,74.39,74.33,74.34,62894.0,68.2246,68.2613,68.2063,68.2154,62894.0
2022-09-21 11:35:00,74.35,74.48,74.34,74.47,69191.0,68.2246,68.3439,68.2154,68.3347,69191.0
2022-09-21 11:40:00,74.47,74.52,74.44,74.5,30915.0,68.3347,68.3806,68.3072,68.3623,30915.0
2022-09-21 11:45:00,74.5,74.51,74.43,74.44,60734.0,68.3623,68.3714,68.298,68.3072,60734.0
2022-09-21 11:50:00,74.44,74.47,74.42,74.45,33668.0,68.3072,68.3347,68.2889,68.3164,33668.0
2022-09-21 11:55:00,74.45,74.47,74.42,74.45,44881.0,68.3164,68.3347,68.2889,68.3164,44881.0
2022-09-21 12:00:00,74.44,74.47,74.39,74.47,84480.0,68.3072,68.3347,68.2613,68.3347,84480.0
2022-09-21 12:05:00,74.47,74.56,74.47,74.55,30656.0,68.3347,68.4173,68.3347,68.4081,30656.0
2022-09-21 12:10:00,74.54,74.58,74.53,74.53,28940.0,68.399,68.4357,68.3898,68.3898,28940.0
2022-09-21 12:15:00,74.53,74.57,74.52,74.56,45182.0,68.3898,68.4265,68.3806,68.4173,45182.0
2022-09-21 12:20:00,74.56,74.57,74.49,74.49,28477.0,68.4173,68.4265,68.3531,68.3531,28477.0
2022-09-21 12:25:00,74.48,74.55,74.48,74.54,55672.0,68.3439,68.4081,68.3439,68.399,55672.0
2022-09-21 12:30:00,74.54,74.57,74.5,74.56,90230.0,68.399,68.4265,68.3623,68.4173,90230.0
2022-09-21 12:35:00,74.56,74.57,74.46,74.48,61708.0,68.4173,68.4265,68.3256,68.3439,61708.0
2022-09-21 12:40:00,74.47,74.54,74.47,74.52,65602.0,68.3347,68.399,68.3347,68.3806,65602.0
2022-09-21 12:45:00,74.52,74.52,74.46,74.5,114436.0,68.3806,68.3806,68.3256,68.3623,114436.0
2022-09-21 12:50:00,74.5,74.5,74.46,74.47,81994.0,68.3623,68.3623,68.3256,68.3347,81994.0
2022-09-21 12:55:00,74.47,74.49,74.46,74.47,55886.0,68.3347,68.3531,68.3256,68.3347,55886.0
2022-09-21 13:00:00,74.46,74.51,74.45,74.51,75078.0,68.3256,68.3714,68.3164,68.3714,75078.0
2022-09-21 13:05:00,74.5,74.56,74.48,74.53,81592.0,68.3623,68.4173,68.3439,68.3898,81592.0
2022-09-21 13:10:00,74.53,74.57,74.51,74.56,60534.0,68.3898,68.4265,68.3714,68.4173,60534.0
2022-09-21 13:15:00,74.56,74.57,74.48,74.48,101190.0,68.4173,68.4265,68.3439,68.3439,101190.0
2022-09-21 13:20:00,74.47,74.5,74.45,74.47,170021.0,68.3347,68.3623,68.3164,68.3347,170021.0
2022-09-21 13:25:00,74.47,74.48,74.43,74.44,74622.0,68.3347,68.3439,68.298,68.3072,74622.0
2022-09-21 13:30:00,74.44,74.49,74.44,74.44,65378.0,68.3072,68.3531,68.3072,68.3072,65378.0
2022-09-21 13:35:00,74.44,74.45,74.38,74.44,99661.0,68.3072,68.3164,68.2522,68.3072,99661.0
2022-09-21 13:40:00,74.45,74.46,74.38,74.44,87283.0,68.3164,68.3256,68.2522,68.3072,87283.0
2022-09-21 13:45:00,74.44,74.45,74.33,74.34,148464.0,68.3072,68.3164,68.2063,68.2154,148464.0
2022-09-21 13:50:00,74.34,74.37,74.33,74.35,277114.0,68.2154,68.243,68.2063,68.2246,277114.0
2022-09-21 13:55:00,74.35,74.41,74.31,74.4,273220.0,68.2246,68.2797,68.1879,68.2705,273220.0
2022-09-21 14:00:00,74.41,74.43,73.5,73.5,858420.0,68.2797,68.298,67.4447,67.4447,858420.0
2022-09-21 14:05:00,73.49,73.97,73.43,73.9,464970.0,67.4355,67.8759,67.3804,67.8117,464970.0
2022-09-21 14:10:00,73.89,73.96,73.54,73.56,404179.0,67.8025,67.8668,67.4814,67.4997,404179.0
2022-09-21 14:15:00,73.55,73.68,73.47,73.6,237390.0,67.4905,67.6098,67.4171,67.5364,237390.0
2022-09-21 14:20:00,73.59,73.67,73.53,73.62,192096.0,67.5272,67.6006,67.4722,67.5548,192096.0
2022-09-21 14:25:00,73.61,73.7,73.47,73.51,178980.0,67.5456,67.6282,67.4171,67.4538,178980.0
2022-09-21 14:30:00,73.52,73.91,73.34,73.85,603171.0,67.463,67.8209,67.2978,67.7658,603171.0
2022-09-21 14:35:00,73.85,73.94,73.64,73.77,734037.0,67.7658,67.8484,67.5731,67.6924,734037.0
2022-09-21 14:40:00,73.76,74.37,73.66,74.34,437935.0,67.6832,68.243,67.5915,68.2154,437935.0
2022-09-21 14:45:00,74.34,74.51,73.92,74.03,480707.0,68.2154,68.3714,67.83,67.931,480707.0
2022-09-21 14:50:00,74.03,74.25,73.83,74.22,368109.0,67.931,68.1329,67.7475,68.1053,368109.0
2022-09-21 14:55:00,74.23,74.33,74.12,74.21,290443.0,68.1145,68.2063,68.0136,68.0962,290443.0
2022-09-21 15:00:00,74.23,74.3,74.04,74.17,236812.0,68.1145,68.1787,67.9402,68.0595,236812.0
2022-09-21 15:05:00,74.13,74.28,74.0,74.0,217598.0,68.0227,68.1604,67.9035,67.9035,217598.0
2022-09-21 15:10:00,74.01,74.01,73.46,73.94,251019.0,67.9126,67.9126,67.4079,67.8484,251019.0
2022-09-21 15:15:00,73.94,74.09,73.87,73.93,178219.0,67.8484,67.986,67.7842,67.8392,178219.0
2022-09-21 15:20:00,73.92,73.92,73.68,73.75,156011.0,67.83,67.83,67.6098,67.6741,156011.0
2022-09-21 15:25:00,73.74,73.74,73.37,73.39,235574.0,67.6649,67.6649,67.3254,67.3437,235574.0
2022-09-21 15:30:00,73.37,73.52,73.19,73.48,264163.0,67.3254,67.463,67.1602,67.4263,264163.0
2022-09-21 15:35:00,73.48,73.48,73.12,73.13,344158.0,67.4263,67.4263,67.096,67.1051,344158.0
2022-09-21 15:40:00,73.13,73.21,73.03,73.03,296738.0,67.1051,67.1785,67.0134,67.0134,296738.0
2022-09-21 15:45:00,73.03,73.15,72.96,73.05,491536.0,67.0134,67.1235,66.9491,67.0317,491536.0
2022-09-21 15:50:00,73.05,73.18,72.96,73.03,575075.0,67.0317,67.151,66.9491,67.0134,575075.0
2022-09-21 15:55:00,73.04,73.04,72.83,72.85,859385.0,67.0225,67.0225,66.8298,66.8482,859385.0
2022-09-22 09:30:00,72.8,72.8,72.47,72.47,435566.0,66.8023,66.8023,66.4995,66.4995,435566.0
2022-09-22 09:35:00,72.47,72.55,72.29,72.32,340629.0,66.4995,66.5729,66.3343,66.3619,340629.0
2022-09-22 09:40:00,72.32,72.48,72.28,72.31,150913.0,66.3619,66.5087,66.3252,66.3527,150913.0
2022-09-22 09:45:00,72.31,72.35,72.22,72.24,213215.0,66.3527,66.3894,66.2701,66.2885,213215.0
2022-09-22 09:50:00,72.24,72.39,72.24,72.28,200426.0,66.2885,66.4261,66.2885,66.3252,200426.0
2022-09-22 09:55:00,72.29,72.36,72.23,72.36,288328.0,66.3343,66.3986,66.2793,66.3986,288328.0
2022-09-22 10:00:00,72.36,72.41,72.23,72.29,243200.0,66.3986,66.4445,66.2793,66.3343,243200.0
2022-09-22 10:05:00,72.27,72.51,72.26,72.48,185086.0,66.316,66.5362,66.3068,66.5087,185086.0
2022-09-22 10:10:00,72.48,72.49,72.32,72.49,198112.0,66.5087,66.5179,66.3619,66.5179,198112.0
2022-09-22 10:15:00,72.48,72.54,72.42,72.51,305493.0,66.5087,66.5637,66.4536,66.5362,305493.0
2022-09-22 10:20:00,72.51,72.66,72.5,72.66,160065.0,66.5362,66.6739,66.527,66.6739,160065.0
2022-09-22 10:25:00,72.66,72.71,72.61,72.68,74083.0,66.6739,66.7197,66.628,66.6922,74083.0
2022-09-22 10:30:00,72.67,72.8,72.62,72.63,159315.0,66.683,66.8023,66.6372,66.6463,159315.0
2022-09-22 10:35:00,72.63,72.69,72.5,72.65,207305.0,66.6463,66.7014,66.527,66.6647,207305.0
2022-09-22 10:40:00,72.66,72.68,72.49,72.52,177750.0,66.6739,66.6922,66.5179,66.5454,177750.0
2022-09-22 10:45:00,72.51,72.61,72.47,72.58,403426.0,66.5362,66.628,66.4995,66.6004,403426.0
2022-09-22 10:50:00,72.58,72.58,72.45,72.45,141473.0,66.6004,66.6004,66.4812,66.4812,141473.0
2022-09-22 10:55:00,72.44,72.48,72.36,72.4,116615.0,66.472,66.5087,66.3986,66.4353,116615.0
2022-09-22 11:00:00,72.4,72.5,72.39,72.45,95613.0,66.4353,66.527,66.4261,66.4812,95613.0
2022-09-22 11:05:00,72.45,72.57,72.45,72.48,209526.0,66.4812,66.5913,66.4812,66.5087,209526.0
2022-09-22 11:10:00,72.47,72.5,72.38,72.46,96508.0,66.4995,66.527,66.4169,66.4903,96508.0
2022-09-22 11:15:00,72.46,72.48,72.38,72.38,211371.0,66.4903,66.5087,66.4169,66.4169,211371.0
2022-09-22 11:20:00,72.38,72.51,72.36,72.47,225808.0,66.4169,66.5362,66.3986,66.4995,225808.0
2022-09-22 11:25:00,72.47,72.55,72.47,72.5,212263.0,66.4995,66.5729,66.4995,66.527,212263.0
2022-09-22 11:30:00,72.49,72.65,72.46,72.55,206410.0,66.5179,66.6647,66.4903,66.5729,206410.0
2022-09-22 11:35:00,72.55,72.58,72.47,72.53,196364.0,66.5729,66.6004,66.4995,66.5546,196364.0
2022-09-22 11:40:00,72.53,72.53,72.39,72.41,227550.0,66.5546,66.5546,66.4261,66.4445,227550.0
2022-09-22 11:45:00,72.4,72.61,72.37,72.6,147274.0,66.4353,66.628,66.4077,66.6188,147274.0
2022-09-22 11:50:00,72.59,72.63,72.5,72.52,90701.0,66.6096,66.6463,66.527,66.5454,90701.0
2022-09-22 11:55:00,72.52,72.53,72.39,72.44,62539.0,66.5454,66.5546,66.4261,66.472,62539.0
2022-09-22 12:00:00,72.44,72.58,72.42,72.56,75802.0,66.472,66.6004,66.4536,66.5821,75802.0
2022-09-22 12:05:00,72.56,72.58,72.5,72.57,112755.0,66.5821,66.6004,66.527,66.5913,112755.0
2022-09-22 12:10:00,72.56,72.59,72.52,72.56,149020.0,66.5821,66.6096,66.5454,66.5821,149020.0
2022-09-22 12:15:00,72.56,72.7,72.53,72.67,105623.0,66.5821,66.7106,66.5546,66.683,105623.0
2022-09-22 12:20:00,72.68,72.83,72.63,72.81,77109.0,66.6922,66.8298,66.6463,66.8115,77109.0
2022-09-22 12:25:00,72.83,72.83,72.68,72.7,245374.0,66.8298,66.8298,66.6922,66.7106,245374.0
2022-09-22 12:30:00,72.7,72.73,72.65,72.66,80118.0,66.7106,66.7381,66.6647,66.6739,80118.0
2022-09-22 12:35:00,72.66,72.77,72.64,72.73,63341.0,66.6739,66.7748,66.6555,66.7381,63341.0
2022-09-22 12:40:00,72.73,72.74,72.65,72.7,105755.0,66.7381,66.7473,66.6647,66.7106,105755.0
2022-09-22 12:45:00,72.7,72.76,72.67,72.73,61241.0,66.7106,66.7656,66.683,66.7381,61241.0
2022-09-22 12:50:00,72.72,72.89,72.71,72.82,181432.0,66.7289,66.8849,66.7197,66.8207,181432.0
2022-09-22 12:55:00,72.83,72.9,72.81,72.83,113674.0,66.8298,66.8941,66.8115,66.8298,113674.0
2022-09-22 13:00:00,72.83,72.9,72.82,72.88,87260.0,66.8298,66.8941,66.8207,66.8757,87260.0
2022-09-22 13:05:00,72.88,72.89,72.78,72.79,103107.0,66.8757,66.8849,66.784,66.7931,103107.0
2022-09-22 13:10:00,72.79,72.8,72.63,72.64,562000.0,66.7931,66.8023,66.6463,66.6555,562000.0
2022-09-22 13:15:00,72.63,72.68,72.53,72.68,174831.0,66.6463,66.6922,66.5546,66.6922,174831.0
2022-09-22 13:20:00,72.67,72.67,72.61,72.65,166569.0,66.683,66.683,66.628,66.6647,166569.0
2022-09-22 13:25:00,72.65,72.67,72.61,72.65,327648.0,66.6647,66.683,66.628,66.6647,327648.0
2022-09-22 13:30:00,72.64,72.66,72.58,72.6,420186.0,66.6555,66.6739,66.6004,66.6188,420186.0
2022-09-22 13:35:00,72.59,72.61,72.54,72.56,226249.0,66.6096,66.628,66.5637,66.5821,226249.0
2022-09-22 13:40:00,72.55,72.65,72.54,72.55,155425.0,66.5729,66.6647,66.5637,66.5729,155425.0
2022-09-22 13:45:00,72.55,72.58,72.51,72.58,343329.0,66.5729,66.6004,66.5362,66.6004,343329.0
2022-09-22 13:50:00,72.57,72.65,72.54,72.61,119628.0,66.5913,66.6647,66.5637,66.628,119628.0
2022-09-22 13:55:00,72.61,72.65,72.56,72.6,210583.0,66.628,66.6647,66.5821,66.6188,210583.0
2022-09-22 14:00:00,72.59,72.65,72.58,72.62,193840.0,66.6096,66.6647,66.6004,66.6372,193840.0
2022-09-22 14:05:00,72.62,72.74,72.61,72.69,121516.0,66.6372,66.7473,66.628,66.7014,121516.0
2022-09-22 14:10:00,72.69,72.82,72.69,72.8,145789.0,66.7014,66.8207,66.7014,66.8023,145789.0
2022-09-22 14:15:00,72.8,72.84,72.73,72.76,130563.0,66.8023,66.839,66.7381,66.7656,130563.0
2022-09-22 14:20:00,72.76,72.78,72.7,72.72,132947.0,66.7656,66.784,66.7106,66.7289,132947.0
2022-09-22 14:25:00,72.72,72.79,72.68,72.75,116008.0,66.7289,66.7931,66.6922,66.7564,116008.0
2022-09-22 14:30:00,72.76,72.83,72.73,72.82,83582.0,66.7656,66.8298,66.7381,66.8207,83582.0
2022-09-22 14:35:00,72.81,72.9,72.78,72.89,72636.0,66.8115,66.8941,66.784,66.8849,72636.0
2022-09-22 14:40:00,72.89,72.89,72.75,72.78,192898.0,66.8849,66.8849,66.7564,66.784,192898.0
2022-09-22 14:45:00,72.78,72.79,72.68,72.73,110169.0,66.784,66.7931,66.6922,66.7381,110169.0
2022-09-22 14:50:00,72.73,72.93,72.73,72.86,276878.0,66.7381,66.9216,66.7381,66.8574,276878.0
2022-09-22 14:55:00,72.86,72.91,72.82,72.86,123814.0,66.8574,66.9033,66.8207,66.8574,123814.0
2022-09-22 15:00:00,72.86,73.0,72.86,72.94,122099.0,66.8574,66.9858,66.8574,66.9308,122099.0
2022-09-22 15:05:00,72.94,72.99,72.91,72.94,101847.0,66.9308,66.9767,66.9033,66.9308,101847.0
2022-09-22 15:10:00,72.94,73.09,72.93,73.07,240750.0,66.9308,67.0684,66.9216,67.0501,240750.0
2022-09-22 15:15:00,73.07,73.09,72.88,72.88,109782.0,67.0501,67.0684,66.8757,66.8757,109782.0
2022-09-22 15:20:00,72.88,72.91,72.76,72.78,150647.0,66.8757,66.9033,66.7656,66.784,150647.0
2022-09-22 15:25:00,72.78,72.8,72.71,72.8,109738.0,66.784,66.8023,66.7197,66.8023,109738.0
2022-09-22 15:30:00,72.8,72.89,72.78,72.88,232790.0,66.8023,66.8849,66.784,66.8757,232790.0
2022-09-22 15:35:00,72.88,72.98,72.84,72.88,239145.0,66.8757,66.9675,66.839,66.8757,239145.0
2022-09-22 15:40:00,72.88,72.97,72.85,72.96,310995.0,66.8757,66.9583,66.8482,66.9491,310995.0
2022-09-22 15:45:00,72.97,73.05,72.93,73.03,352676.0,66.9583,67.0317,66.9216,67.0134,352676.0
2022-09-22 15:50:00,73.02,73.07,72.82,72.84,386817.0,67.0042,67.0501,66.8207,66.839,386817.0
2022-09-22 15:55:00,72.84,72.84,72.58,72.59,620913.0,66.839,66.839,66.6004,66.6096,620913.0
2022-09-23 09:30:00,71.89,71.97,71.64,71.66,332778.0,65.9673,66.0407,65.7379,65.7562,332778.0
2022-09-23 09:35:00,71.66,71.66,71.44,71.5,374056.0,65.7562,65.7562,65.5544,65.6094,374056.0
2022-09-23 09:40:00,71.49,71.49,71.28,71.44,328315.0,65.6002,65.6002,65.4075,65.5544,328315.0
2022-09-23 09:45:00,71.43,71.6,71.33,71.45,278260.0,65.5452,65.7012,65.4534,65.5635,278260.0
2022-09-23 09:50:00,71.46,71.61,71.4,71.55,380271.0,65.5727,65.7104,65.5177,65.6553,380271.0
2022-09-23 09:55:00,71.55,71.69,71.53,71.65,205845.0,65.6553,65.7838,65.637,65.7471,205845.0
2022-09-23 10:00:00,71.65,71.79,71.65,71.75,148753.0,65.7471,65.8755,65.7471,65.8388,148753.0
2022-09-23 10:05:00,71.75,71.88,71.75,71.85,94101.0,65.8388,65.9581,65.8388,65.9306,94101.0
2022-09-23 10:10:00,71.83,71.99,71.82,71.9,117368.0,65.9122,66.0591,65.9031,65.9765,117368.0
2022-09-23 10:15:00,71.9,71.9,71.74,71.81,146051.0,65.9765,65.9765,65.8297,65.8939,146051.0
2022-09-23 10:20:00,71.82,71.87,71.75,71.75,101375.0,65.9031,65.9489,65.8388,65.8388,101375.0
2022-09-23 10:25:00,71.75,71.9,71.74,71.86,110540.0,65.8388,65.9765,65.8297,65.9398,110540.0
2022-09-23 10:30:00,71.86,71.86,71.67,71.7,77436.0,65.9398,65.9398,65.7654,65.7929,77436.0
2022-09-23 10:35:00,71.7,71.84,71.7,71.74,84167.0,65.7929,65.9214,65.7929,65.8297,84167.0
2022-09-23 10:40:00,71.73,71.77,71.59,71.61,170451.0,65.8205,65.8572,65.692,65.7104,170451.0
2022-09-23 10:45:00,71.61,71.62,71.49,71.5,122926.0,65.7104,65.7195,65.6002,65.6094,122926.0
2022-09-23 10:50:00,71.49,71.5,71.35,71.46,378682.0,65.6002,65.6094,65.4718,65.5727,378682.0
2022-09-23 10:55:00,71.46,71.53,71.43,71.48,98850.0,65.5727,65.637,65.5452,65.5911,98850.0
2022-09-23 11:00:00,71.49,71.56,71.46,71.51,104483.0,65.6002,65.6645,65.5727,65.6186,104483.0
2022-09-23 11:05:00,71.51,71.58,71.47,71.51,146594.0,65.6186,65.6828,65.5819,65.6186,146594.0
2022-09-23 11:10:00,71.5,71.56,71.43,71.56,281352.0,65.6094,65.6645,65.5452,65.6645,281352.0
2022-09-23 11:15:00,71.55,71.73,71.54,71.73,186767.0,65.6553,65.8205,65.6461,65.8205,186767.0
2022-09-23 11:20:00,71.72,71.77,71.65,71.67,136133.0,65.8113,65.8572,65.7471,65.7654,136133.0
2022-09-23 11:25:00,71.67,71.67,71.57,71.58,92296.0,65.7654,65.7654,65.6737,65.6828,92296.0
2022-09-23 11:30:00,71.58,71.58,71.47,71.49,152676.0,65.6828,65.6828,65.5819,65.6002,152676.0
2022-09-23 11:35:00,71.49,71.5,71.43,71.44,77598.0,65.6002,65.6094,65.5452,65.5544,77598.0
2022-09-23 11:40:00,71.45,71.57,71.43,71.48,177849.0,65.5635,65.6737,65.5452,65.5911,177849.0
2022-09-23 11:45:00,71.48,71.49,71.34,71.37,232468.0,65.5911,65.6002,65.4626,65.4901,232468.0
2022-09-23 11:50:00,71.38,71.44,71.32,71.4,109860.0,65.4993,65.5544,65.4443,65.5177,109860.0
2022-09-23 11:55:00,71.39,71.44,71.38,71.4,93723.0,65.5085,65.5544,65.4993,65.5177,93723.0
2022-09-23 12:00:00,71.39,71.4,71.25,71.29,164843.0,65.5085,65.5177,65.38,65.4167,164843.0
2022-09-23 12:05:00,71.3,71.36,71.21,71.24,193827.0,65.4259,65.481,65.3433,65.3708,193827.0
2022-09-23 12:10:00,71.25,71.25,71.18,71.2,60708.0,65.38,65.38,65.3158,65.3341,60708.0
2022-09-23 12:15:00,71.2,71.25,71.13,71.25,90859.0,65.3341,65.38,65.2699,65.38,90859.0
2022-09-23 12:20:00,71.23,71.28,71.17,71.19,428353.0,65.3617,65.4075,65.3066,65.325,428353.0
2022-09-23 12:25:00,71.19,71.23,71.11,71.12,115624.0,65.325,65.3617,65.2516,65.2607,115624.0
2022-09-23 12:30:00,71.11,71.13,71.05,71.08,143894.0,65.2516,65.2699,65.1965,65.224,143894.0
2022-09-23 12:35:00,71.07,71.17,71.04,71.13,76144.0,65.2148,65.3066,65.1873,65.2699,76144.0
2022-09-23 12:40:00,71.13,71.15,71.04,71.14,70864.0,65.2699,65.2883,65.1873,65.2791,70864.0
2022-09-23 12:45:00,71.14,71.28,71.12,71.27,72381.0,65.2791,65.4075,65.2607,65.3984,72381.0
2022-09-23 12:50:00,71.28,71.43,71.26,71.43,106957.0,65.4075,65.5452,65.3892,65.5452,106957.0
2022-09-23 12:55:00,71.42,71.44,71.32,71.41,192624.0,65.536,65.5544,65.4443,65.5268,192624.0
2022-09-23 13:00:00,71.41,71.51,71.32,71.47,149143.0,65.5268,65.6186,65.4443,65.5819,149143.0
2022-09-23 13:05:00,71.46,71.51,71.4,71.44,74852.0,65.5727,65.6186,65.5177,65.5544,74852.0
2022-09-23 13:10:00,71.45,71.51,71.43,71.48,68882.0,65.5635,65.6186,65.5452,65.5911,68882.0
2022-09-23 13:15:00,71.48,71.61,71.47,71.6,137828.0,65.5911,65.7104,65.5819,65.7012,137828.0
2022-09-23 13:20:00,71.59,71.61,71.51,71.58,67939.0,65.692,65.7104,65.6186,65.6828,67939.0
2022-09-23 13:25:00,71.58,71.58,71.43,71.45,131506.0,65.6828,65.6828,65.5452,65.5635,131506.0
2022-09-23 13:30:00,71.43,71.55,71.43,71.53,73437.0,65.5452,65.6553,65.5452,65.637,73437.0
2022-09-23 13:35:00,71.53,71.55,71.41,71.45,107933.0,65.637,65.6553,65.5268,65.5635,107933.0
2022-09-23 13:40:00,71.45,71.46,71.35,71.38,80544.0,65.5635,65.5727,65.4718,65.4993,80544.0
2022-09-23 13:45:00,71.37,71.42,71.33,71.37,193537.0,65.4901,65.536,65.4534,65.4901,193537.0
2022-09-23 13:50:00,71.38,71.46,71.36,71.45,51064.0,65.4993,65.5727,65.481,65.5635,51064.0
2022-09-23 13:55:00,71.46,71.5,71.41,71.49,98569.0,65.5727,65.6094,65.5268,65.6002,98569.0
2022-09-23 14:00:00,71.48,71.56,71.42,71.54,169030.0,65.5911,65.6645,65.536,65.6461,169030.0
2022-09-23 14:05:00,71.53,71.61,71.4,71.41,152034.0,65.637,65.7104,65.5177,65.5268,152034.0
2022-09-23 14:10:00,71.42,71.44,71.17,71.21,108012.0,65.536,65.5544,65.3066,65.3433,108012.0
2022-09-23 14:15:00,71.22,71.22,71.06,71.08,240549.0,65.3525,65.3525,65.2057,65.224,240549.0
2022-09-23 14:20:00,71.08,71.26,71.08,71.23,195466.0,65.224,65.3892,65.224,65.3617,195466.0
2022-09-23 14:25:00,71.23,71.29,71.2,71.23,124367.0,65.3617,65.4167,65.3341,65.3617,124367.0
2022-09-23 14:30:00,71.23,71.23,71.1,71.19,148935.0,65.3617,65.3617,65.2424,65.325,148935.0
2022-09-23 14:35:00,71.19,71.19,71.06,71.11,199415.0,65.325,65.325,65.2057,65.2516,199415.0
2022-09-23 14:40:00,71.11,71.12,71.04,71.08,207006.0,65.2516,65.2607,65.1873,65.224,207006.0
2022-09-23 14:45:00,71.08,71.08,70.98,71.01,92966.0,65.224,65.224,65.1323,65.1598,92966.0
2022-09-23 14:50:00,71.01,71.07,70.98,70.98,111361.0,65.1598,65.2148,65.1323,65.1323,111361.0
2022-09-23 14:55:00,70.97,70.98,70.87,70.89,167083.0,65.1231,65.1323,65.0313,65.0497,167083.0
2022-09-23 15:00:00,70.88,71.23,70.84,71.17,386530.0,65.0405,65.3617,65.0038,65.3066,386530.0
2022-09-23 15:05:00,71.17,71.38,71.1,71.31,176853.0,65.3066,65.4993,65.2424,65.4351,176853.0
2022-09-23 15:10:00,71.31,71.37,71.2,71.33,226079.0,65.4351,65.4901,65.3341,65.4534,226079.0
2022-09-23 15:15:00,71.33,71.5,71.33,71.41,203271.0,65.4534,65.6094,65.4534,65.5268,203271.0
2022-09-23 15:20:00,71.4,71.47,71.31,71.36,239922.0,65.5177,65.5819,65.4351,65.481,239922.0
2022-09-23 15:25:00,71.35,71.45,71.29,71.44,229098.0,65.4718,65.5635,65.4167,65.5544,229098.0
2022-09-23 15:30:00,71.44,71.57,71.43,71.51,262011.0,65.5544,65.6737,65.5452,65.6186,262011.0
2022-09-23 15:35:00,71.51,71.58,71.39,71.58,470014.0,65.6186,65.6828,65.5085,65.6828,470014.0
2022-09-23 15:40:00,71.58,71.74,71.53,71.71,354425.0,65.6828,65.8297,65.637,65.8021,354425.0
2022-09-23 15:45:00,71.71,71.75,71.62,71.68,527593.0,65.8021,65.8388,65.7195,65.7746,527593.0
2022-09-23 15:50:00,71.67,71.75,71.56,71.75,402512.0,65.7654,65.8388,65.6645,65.8388,402512.0
2022-09-23 15:55:00,71.76,71.8,71.55,71.77,711544.0,65.848,65.8847,65.6553,65.8572,711544.0
2022-09-26 09:30:00,71.56,71.67,71.38,71.38,417676.0,65.6645,65.7654,65.4993,65.4993,417676.0
2022-09-26 09:35:00,71.38,71.38,70.96,70.98,377032.0,65.4993,65.4993,65.1139,65.1323,377032.0
2022-09-26 09:40:00,70.97,71.26,70.95,71.03,466747.0,65.1231,65.3892,65.1047,65.1781,466747.0
2022-09-26 09:45:00,71.04,71.1,70.95,70.97,268954.0,65.1873,65.2424,65.1047,65.1231,268954.0
2022-09-26 09:50:00,70.97,71.0,70.88,70.93,158940.0,65.1231,65.1506,65.0405,65.0864,158940.0
2022-09-26 09:55:00,70.93,71.0,70.75,70.86,187544.0,65.0864,65.1506,64.9212,65.0221,187544.0
2022-09-26 10:00:00,70.86,71.03,70.86,71.01,432710.0,65.0221,65.1781,65.0221,65.1598,432710.0
2022-09-26 10:05:00,71.01,71.09,70.94,70.96,183529.0,65.1598,65.2332,65.0956,65.1139,183529.0
2022-09-26 10:10:00,70.96,71.04,70.78,71.0,218551.0,65.1139,65.1873,64.9487,65.1506,218551.0
2022-09-26 10:15:00,71.0,71.16,71.0,71.14,153362.0,65.1506,65.2974,65.1506,65.2791,153362.0
2022-09-26 10:20:00,71.14,71.24,71.09,71.21,117612.0,65.2791,65.3708,65.2332,65.3433,117612.0
2022-09-26 10:25:00,71.2,71.27,71.16,71.19,139508.0,65.3341,65.3984,65.2974,65.325,139508.0
2022-09-26 10:30:00,71.19,71.19,70.98,71.04,184990.0,65.325,65.325,65.1323,65.1873,184990.0
2022-09-26 10:35:00,71.04,71.09,70.99,71.07,101355.0,65.1873,65.2332,65.1414,65.2148,101355.0
2022-09-26 10:40:00,71.08,71.2,71.04,71.14,99795.0,65.224,65.3341,65.1873,65.2791,99795.0
2022-09-26 10:45:00,71.15,71.17,70.89,70.97,725740.0,65.2883,65.3066,65.0497,65.1231,725740.0
2022-09-26 10:50:00,70.97,71.11,70.92,71.08,87583.0,65.1231,65.2516,65.0772,65.224,87583.0
2022-09-26 10:55:00,71.08,71.11,70.95,70.95,83101.0,65.224,65.2516,65.1047,65.1047,83101.0
2022-09-26 11:00:00,70.94,71.04,70.88,70.99,87038.0,65.0956,65.1873,65.0405,65.1414,87038.0
2022-09-26 11:05:00,70.98,70.98,70.83,70.85,138477.0,65.1323,65.1323,64.9946,65.013,138477.0
2022-09-26 11:10:00,70.84,70.84,70.65,70.71,203209.0,65.0038,65.0038,64.8295,64.8845,203209.0
2022-09-26 11:15:00,70.71,70.74,70.57,70.59,124732.0,64.8845,64.912,64.756,64.7744,124732.0
2022-09-26 11:20:00,70.58,70.61,70.52,70.57,124896.0,64.7652,64.7927,64.7102,64.756,124896.0
2022-09-26 11:25:00,70.56,70.58,70.49,70.52,78537.0,64.7469,64.7652,64.6826,64.7102,78537.0
2022-09-26 11:30:00,70.52,70.59,70.42,70.43,157797.0,64.7102,64.7744,64.6184,64.6276,157797.0
2022-09-26 11:35:00,70.43,70.52,70.37,70.41,96996.0,64.6276,64.7102,64.5725,64.6092,96996.0
2022-09-26 11:40:00,70.41,70.51,70.35,70.36,147596.0,64.6092,64.701,64.5542,64.5633,147596.0
2022-09-26 11:45:00,70.35,70.49,70.31,70.45,161610.0,64.5542,64.6826,64.5175,64.6459,161610.0
2022-09-26 11:50:00,70.43,70.45,70.33,70.38,100141.0,64.6276,64.6459,64.5358,64.5817,100141.0
2022-09-26 11:55:00,70.39,70.54,70.39,70.5,138984.0,64.5909,64.7285,64.5909,64.6918,138984.0
2022-09-26 12:00:00,70.51,70.52,70.33,70.34,131806.0,64.701,64.7102,64.5358,64.545,131806.0
2022-09-26 12:05:00,70.34,70.37,70.26,70.29,171986.0,64.545,64.5725,64.4716,64.4991,171986.0
2022-09-26 12:10:00,70.3,70.33,70.23,70.25,104741.0,64.5083,64.5358,64.4441,64.4624,104741.0
2022-09-26 12:15:00,70.23,70.24,70.13,70.16,74870.0,64.4441,64.4532,64.3523,64.3798,74870.0
2022-09-26 12:20:00,70.14,70.15,69.97,69.97,131326.0,64.3615,64.3706,64.2055,64.2055,131326.0
2022-09-26 12:25:00,69.96,70.0,69.89,69.95,150447.0,64.1963,64.233,64.1321,64.1871,150447.0
2022-09-26 12:30:00,69.95,69.96,69.81,69.83,137562.0,64.1871,64.1963,64.0587,64.077,137562.0
2022-09-26 12:35:00,69.82,69.91,69.82,69.86,159125.0,64.0678,64.1504,64.0678,64.1045,159125.0
2022-09-26 12:40:00,69.84,69.86,69.81,69.85,91463.0,64.0862,64.1045,64.0587,64.0954,91463.0
2022-09-26 12:45:00,69.85,70.02,69.84,69.98,153027.0,64.0954,64.2514,64.0862,64.2146,153027.0
2022-09-26 12:50:00,69.99,70.09,69.96,69.99,270810.0,64.2238,64.3156,64.1963,64.2238,270810.0
2022-09-26 12:55:00,69.99,70.03,69.91,69.91,110678.0,64.2238,64.2605,64.1504,64.1504,110678.0
2022-09-26 13:00:00,69.92,69.95,69.7,69.71,223290.0,64.1596,64.1871,63.9577,63.9669,223290.0
2022-09-26 13:05:00,69.71,69.74,69.6,69.66,172008.0,63.9669,63.9944,63.866,63.921,172008.0
2022-09-26 13:10:00,69.67,69.68,69.46,69.47,215953.0,63.9302,63.9394,63.7375,63.7467,215953.0
2022-09-26 13:15:00,69.46,69.58,69.45,69.48,189755.0,63.7375,63.8476,63.7283,63.7558,189755.0
2022-09-26 13:20:00,69.47,69.53,69.36,69.38,297993.0,63.7467,63.8017,63.6457,63.6641,297993.0
2022-09-26 13:25:00,69.38,69.49,69.32,69.45,132979.0,63.6641,63.765,63.609,63.7283,132979.0
2022-09-26 13:30:00,69.45,69.68,69.44,69.61,307714.0,63.7283,63.9394,63.7191,63.8751,307714.0
2022-09-26 13:35:00,69.61,69.67,69.51,69.52,456513.0,63.8751,63.9302,63.7834,63.7925,456513.0
2022-09-26 13:40:00,69.52,69.64,69.5,69.55,212051.0,63.7925,63.9027,63.7742,63.8201,212051.0
2022-09-26 13:45:00,69.54,69.69,69.54,69.62,175885.0,63.8109,63.9485,63.8109,63.8843,175885.0
2022-09-26 13:50:00,69.63,69.72,69.58,69.66,94313.0,63.8935,63.9761,63.8476,63.921,94313.0
2022-09-26 13:55:00,69.65,69.65,69.51,69.51,109212.0,63.9118,63.9118,63.7834,63.7834,109212.0
2022-09-26 14:00:00,69.51,69.78,69.5,69.76,91840.0,63.7834,64.0311,63.7742,64.0128,91840.0
2022-09-26 14:05:00,69.75,69.85,69.72,69.81,136363.0,64.0036,64.0954,63.9761,64.0587,136363.0
2022-09-26 14:10:00,69.83,69.9,69.78,69.89,84234.0,64.077,64.1412,64.0311,64.1321,84234.0
2022-09-26 14:15:00,69.9,69.97,69.88,69.92,137449.0,64.1412,64.2055,64.1229,64.1596,137449.0
2022-09-26 14:20:00,69.91,69.94,69.83,69.85,56309.0,64.1504,64.1779,64.077,64.0954,56309.0
2022-09-26 14:25:00,69.84,69.84,69.67,69.67,68730.0,64.0862,64.0862,63.9302,63.9302,68730.0
2022-09-26 14:30:00,69.67,69.77,69.61,69.76,120693.0,63.9302,64.0219,63.8751,64.0128,120693.0
2022-09-26 14:35:00,69.75,69.76,69.66,69.74,118783.0,64.0036,64.0128,63.921,63.9944,118783.0
2022-09-26 14:40:00,69.74,69.81,69.7,69.79,87701.0,63.9944,64.0587,63.9577,64.0403,87701.0
2022-09-26 14:45:00,69.79,70.04,69.77,69.99,186778.0,64.0403,64.2697,64.0219,64.2238,186778.0
2022-09-26 14:50:00,69.98,70.04,69.88,70.02,324040.0,64.2146,64.2697,64.1229,64.2514,324040.0
2022-09-26 14:55:00,70.02,70.08,69.96,69.96,80876.0,64.2514,64.3064,64.1963,64.1963,80876.0
2022-09-26 15:00:00,69.97,70.15,69.96,70.04,154197.0,64.2055,64.3706,64.1963,64.2697,154197.0
2022-09-26 15:05:00,70.03,70.18,69.98,70.18,219841.0,64.2605,64.3982,64.2146,64.3982,219841.0
2022-09-26 15:10:00,70.18,70.18,70.01,70.02,140718.0,64.3982,64.3982,64.2422,64.2514,140718.0
2022-09-26 15:15:00,70.01,70.14,69.9,70.08,213339.0,64.2422,64.3615,64.1412,64.3064,213339.0
2022-09-26 15:20:00,70.08,70.1,69.9,69.93,191529.0,64.3064,64.3248,64.1412,64.1688,191529.0
2022-09-26 15:25:00,69.94,70.05,69.87,70.04,255726.0,64.1779,64.2789,64.1137,64.2697,255726.0
2022-09-26 15:30:00,70.04,70.06,69.92,70.01,288285.0,64.2697,64.2881,64.1596,64.2422,288285.0
2022-09-26 15:35:00,70.01,70.17,69.98,70.13,366252.0,64.2422,64.389,64.2146,64.3523,366252.0
2022-09-26 15:40:00,70.14,70.37,70.13,70.37,287092.0,64.3615,64.5725,64.3523,64.5725,287092.0
2022-09-26 15:45:00,70.37,70.44,70.28,70.4,430996.0,64.5725,64.6368,64.4899,64.6,430996.0
2022-09-26 15:50:00,70.4,70.6,70.28,70.47,608168.0,64.6,64.7836,64.4899,64.6643,608168.0
2022-09-26 15:55:00,70.46,70.47,69.97,70.05,859665.0,64.6551,64.6643,64.2055,64.2789,859665.0
2022-09-27 09:30:00,70.49,70.53,70.18,70.47,351485.0,64.6826,64.7193,64.3982,64.6643,351485.0
2022-09-27 09:35:00,70.48,70.59,70.42,70.49,309152.0,64.6735,64.7744,64.6184,64.6826,309152.0
2022-09-27 09:40:00,70.49,70.58,70.46,70.55,467138.0,64.6826,64.7652,64.6551,64.7377,467138.0
2022-09-27 09:45:00,70.56,70.6,70.35,70.35,236088.0,64.7469,64.7836,64.5542,64.5542,236088.0
2022-09-27 09:50:00,70.35,70.44,70.28,70.36,138807.0,64.5542,64.6368,64.4899,64.5633,138807.0
2022-09-27 09:55:00,70.37,70.39,70.26,70.32,147202.0,64.5725,64.5909,64.4716,64.5266,147202.0
2022-09-27 10:00:00,70.33,70.34,69.87,70.0,277391.0,64.5358,64.545,64.1137,64.233,277391.0
2022-09-27 10:05:00,70.0,70.02,69.67,69.71,189407.0,64.233,64.2514,63.9302,63.9669,189407.0
2022-09-27 10:10:00,69.7,69.89,69.69,69.86,161960.0,63.9577,64.1321,63.9485,64.1045,161960.0
2022-09-27 10:15:00,69.86,69.86,69.71,69.79,156909.0,64.1045,64.1045,63.9669,64.0403,156909.0
2022-09-27 10:20:00,69.79,69.97,69.75,69.92,182096.0,64.0403,64.2055,64.0036,64.1596,182096.0
2022-09-27 10:25:00,69.92,70.01,69.7,69.7,113454.0,64.1596,64.2422,63.9577,63.9577,113454.0
2022-09-27 10:30:00,69.71,69.99,69.71,69.92,105732.0,63.9669,64.2238,63.9669,64.1596,105732.0
2022-09-27 10:35:00,69.91,70.15,69.9,70.08,262187.0,64.1504,64.3706,64.1412,64.3064,262187.0
2022-09-27 10:40:00,70.08,70.13,70.0,70.09,471351.0,64.3064,64.3523,64.233,64.3156,471351.0
2022-09-27 10:45:00,70.09,70.22,70.02,70.18,147392.0,64.3156,64.4349,64.2514,64.3982,147392.0
2022-09-27 10:50:00,70.18,70.2,70.0,70.0,71585.0,64.3982,64.4165,64.233,64.233,71585.0
2022-09-27 10:55:00,69.98,70.04,69.88,69.89,139882.0,64.2146,64.2697,64.1229,64.1321,139882.0
2022-09-27 11:00:00,69.88,69.9,69.65,69.73,140801.0,64.1229,64.1412,63.9118,63.9852,140801.0
2022-09-27 11:05:00,69.73,69.9,69.73,69.81,122815.0,63.9852,64.1412,63.9852,64.0587,122815.0
2022-09-27 11:10:00,69.82,69.88,69.77,69.81,85902.0,64.0678,64.1229,64.0219,64.0587,85902.0
2022-09-27 11:15:00,69.82,69.89,69.75,69.78,126695.0,64.0678,64.1321,64.0036,64.0311,126695.0
2022-09-27 11:20:00,69.78,69.79,69.43,69.46,105674.0,64.0311,64.0403,63.71,63.7375,105674.0
2022-09-27 11:25:00,69.47,69.51,69.21,69.26,121581.0,63.7467,63.7834,63.5081,63.554,121581.0
2022-09-27 11:30:00,69.25,69.4,69.23,69.36,106976.0,63.5448,63.6824,63.5264,63.6457,106976.0
2022-09-27 11:35:00,69.37,69.37,69.26,69.29,89317.0,63.6549,63.6549,63.554,63.5815,89317.0
2022-09-27 11:40:00,69.28,69.39,69.24,69.26,64797.0,63.5723,63.6733,63.5356,63.554,64797.0
2022-09-27 11:45:00,69.27,69.31,69.2,69.23,68126.0,63.5631,63.5998,63.4989,63.5264,68126.0
2022-09-27 11:50:00,69.22,69.3,68.98,68.99,124152.0,63.5173,63.5907,63.297,63.3062,124152.0
2022-09-27 11:55:00,69.0,69.1,68.98,69.0,147733.0,63.3154,63.4071,63.297,63.3154,147733.0
2022-09-27 12:00:00,68.99,69.01,68.93,68.99,110102.0,63.3062,63.3246,63.2512,63.3062,110102.0
2022-09-27 12:05:00,68.99,69.02,68.89,68.93,261554.0,63.3062,63.3337,63.2144,63.2512,261554.0
2022-09-27 12:10:00,68.93,68.94,68.78,68.89,130364.0,63.2512,63.2603,63.1135,63.2144,130364.0
2022-09-27 12:15:00,68.89,68.9,68.69,68.7,259508.0,63.2144,63.2236,63.0309,63.0401,259508.0
2022-09-27 12:20:00,68.69,68.79,68.64,68.7,157651.0,63.0309,63.1227,62.985,63.0401,157651.0
2022-09-27 12:25:00,68.7,68.82,68.66,68.75,126772.0,63.0401,63.1502,63.0034,63.086,126772.0
2022-09-27 12:30:00,68.75,68.89,68.72,68.85,92240.0,63.086,63.2144,63.0585,63.1777,92240.0
2022-09-27 12:35:00,68.85,68.89,68.75,68.81,181949.0,63.1777,63.2144,63.086,63.141,181949.0
2022-09-27 12:40:00,68.81,68.94,68.78,68.89,178010.0,63.141,63.2603,63.1135,63.2144,178010.0
2022-09-27 12:45:00,68.9,69.03,68.87,69.01,245068.0,63.2236,63.3429,63.1961,63.3246,245068.0
2022-09-27 12:50:00,69.0,69.01,68.78,68.99,209601.0,63.3154,63.3246,63.1135,63.3062,209601.0
2022-09-27 12:55:00,69.0,69.07,68.95,69.01,355434.0,63.3154,63.3796,63.2695,63.3246,355434.0
2022-09-27 13:00:00,69.0,69.02,68.81,68.83,320729.0,63.3154,63.3337,63.141,63.1594,320729.0
2022-09-27 13:05:00,68.83,68.99,68.82,68.91,203687.0,63.1594,63.3062,63.1502,63.2328,203687.0
2022-09-27 13:10:00,68.92,68.94,68.85,68.94,139918.0,63.242,63.2603,63.1777,63.2603,139918.0
2022-09-27 13:15:00,68.94,69.01,68.93,68.96,176442.0,63.2603,63.3246,63.2512,63.2787,176442.0
2022-09-27 13:20:00,68.95,68.97,68.83,68.85,122198.0,63.2695,63.2879,63.1594,63.1777,122198.0
2022-09-27 13:25:00,68.84,68.88,68.79,68.84,126156.0,63.1686,63.2053,63.1227,63.1686,126156.0
2022-09-27 13:30:00,68.84,68.89,68.78,68.85,121028.0,63.1686,63.2144,63.1135,63.1777,121028.0
2022-09-27 13:35:00,68.85,68.86,68.68,68.73,96199.0,63.1777,63.1869,63.0218,63.0676,96199.0
2022-09-27 13:40:00,68.72,68.73,68.59,68.64,120459.0,63.0585,63.0676,62.9392,62.985,120459.0
2022-09-27 13:45:00,68.64,68.7,68.59,68.6,198923.0,62.985,63.0401,62.9392,62.9483,198923.0
2022-09-27 13:50:00,68.6,68.6,68.54,68.57,122346.0,62.9483,62.9483,62.8933,62.9208,122346.0
2022-09-27 13:55:00,68.57,68.66,68.51,68.65,179489.0,62.9208,63.0034,62.8658,62.9942,179489.0
2022-09-27 14:00:00,68.66,68.82,68.63,68.78,223770.0,63.0034,63.1502,62.9759,63.1135,223770.0
2022-09-27 14:05:00,68.78,68.78,68.69,68.78,463835.0,63.1135,63.1135,63.0309,63.1135,463835.0
2022-09-27 14:10:00,68.78,68.82,68.68,68.7,226629.0,63.1135,63.1502,63.0218,63.0401,226629.0
2022-09-27 14:15:00,68.68,68.82,68.66,68.78,141637.0,63.0218,63.1502,63.0034,63.1135,141637.0
2022-09-27 14:20:00,68.78,68.89,68.74,68.89,122196.0,63.1135,63.2144,63.0768,63.2144,122196.0
2022-09-27 14:25:00,68.88,68.92,68.82,68.89,167783.0,63.2053,63.242,63.1502,63.2144,167783.0
2022-09-27 14:30:00,68.89,68.91,68.8,68.9,133165.0,63.2144,63.2328,63.1319,63.2236,133165.0
2022-09-27 14:35:00,68.91,69.11,68.87,69.09,160926.0,63.2328,63.4163,63.1961,63.398,160926.0
2022-09-27 14:40:00,69.09,69.13,69.05,69.07,227573.0,63.398,63.4347,63.3613,63.3796,227573.0
2022-09-27 14:45:00,69.07,69.23,68.97,69.21,255522.0,63.3796,63.5264,63.2879,63.5081,255522.0
2022-09-27 14:50:00,69.2,69.21,69.09,69.1,152281.0,63.4989,63.5081,63.398,63.4071,152281.0
2022-09-27 14:55:00,69.11,69.16,69.06,69.11,152540.0,63.4163,63.4622,63.3704,63.4163,152540.0
2022-09-27 15:00:00,69.11,69.18,68.98,69.14,328307.0,63.4163,63.4806,63.297,63.4439,328307.0
2022-09-27 15:05:00,69.14,69.16,69.04,69.13,220805.0,63.4439,63.4622,63.3521,63.4347,220805.0
2022-09-27 15:10:00,69.12,69.13,69.03,69.04,174515.0,63.4255,63.4347,63.3429,63.3521,174515.0
2022-09-27 15:15:00,69.04,69.14,68.91,69.14,277049.0,63.3521,63.4439,63.2328,63.4439,277049.0
2022-09-27 15:20:00,69.13,69.14,68.99,69.07,163574.0,63.4347,63.4439,63.3062,63.3796,163574.0
2022-09-27 15:25:00,69.06,69.11,68.98,69.03,270541.0,63.3704,63.4163,63.297,63.3429,270541.0
2022-09-27 15:30:00,69.03,69.05,68.84,68.9,332567.0,63.3429,63.3613,63.1686,63.2236,332567.0
2022-09-27 15:35:00,68.9,68.91,68.76,68.81,293807.0,63.2236,63.2328,63.0952,63.141,293807.0
2022-09-27 15:40:00,68.81,68.94,68.77,68.93,399024.0,63.141,63.2603,63.1043,63.2512,399024.0
2022-09-27 15:45:00,68.92,68.94,68.78,68.84,377537.0,63.242,63.2603,63.1135,63.1686,377537.0
2022-09-27 15:50:00,68.84,68.96,68.8,68.92,626204.0,63.1686,63.2787,63.1319,63.242,626204.0
2022-09-27 15:55:00,68.91,68.97,68.77,68.84,796617.0,63.2328,63.2879,63.1043,63.1686,796617.0
2022-09-28 09:30:00,69.65,69.73,69.01,69.18,530747.0,63.9118,63.9852,63.3246,63.4806,530747.0
2022-09-28 09:35:00,69.18,69.25,68.77,68.79,404687.0,63.4806,63.5448,63.1043,63.1227,404687.0
2022-09-28 09:40:00,68.8,69.26,68.74,69.25,1001981.0,63.1319,63.554,63.0768,63.5448,1001981.0
2022-09-28 09:45:00,69.25,69.48,69.15,69.33,682598.0,63.5448,63.7558,63.453,63.6182,682598.0
2022-09-28 09:50:00,69.34,69.55,69.3,69.45,360497.0,63.6274,63.8201,63.5907,63.7283,360497.0
2022-09-28 09:55:00,69.46,69.58,69.46,69.52,455997.0,63.7375,63.8476,63.7375,63.7925,455997.0
2022-09-28 10:00:00,69.53,69.79,69.5,69.54,521465.0,63.8017,64.0403,63.7742,63.8109,521465.0
2022-09-28 10:05:00,69.53,69.63,69.45,69.46,277405.0,63.8017,63.8935,63.7283,63.7375,277405.0
2022-09-28 10:10:00,69.47,69.54,69.4,69.49,251018.0,63.7467,63.8109,63.6824,63.765,251018.0
2022-09-28 10:15:00,69.5,69.53,69.39,69.44,254499.0,63.7742,63.8017,63.6733,63.7191,254499.0
2022-09-28 10:20:00,69.44,69.58,69.4,69.54,415769.0,63.7191,63.8476,63.6824,63.8109,415769.0
2022-09-28 10:25:00,69.55,69.7,69.44,69.67,392369.0,63.8201,63.9577,63.7191,63.9302,392369.0
2022-09-28 10:30:00,69.67,69.69,69.45,69.46,408231.0,63.9302,63.9485,63.7283,63.7375,408231.0
2022-09-28 10:35:00,69.45,69.64,69.41,69.44,315301.0,63.7283,63.9027,63.6916,63.7191,315301.0
2022-09-28 10:40:00,69.44,69.68,69.43,69.58,168625.0,63.7191,63.9394,63.71,63.8476,168625.0
2022-09-28 10:45:00,69.56,69.71,69.55,69.65,258338.0,63.8293,63.9669,63.8201,63.9118,258338.0
2022-09-28 10:50:00,69.65,69.69,69.56,69.66,472549.0,63.9118,63.9485,63.8293,63.921,472549.0
2022-09-28 10:55:00,69.66,69.69,69.54,69.57,177445.0,63.921,63.9485,63.8109,63.8384,177445.0
2022-09-28 11:00:00,69.57,69.66,69.5,69.56,195448.0,63.8384,63.921,63.7742,63.8293,195448.0
2022-09-28 11:05:00,69.56,69.6,69.49,69.51,183780.0,63.8293,63.866,63.765,63.7834,183780.0
2022-09-28 11:10:00,69.51,69.59,69.5,69.51,174428.0,63.7834,63.8568,63.7742,63.7834,174428.0
2022-09-28 11:15:00,69.52,69.69,69.51,69.58,224935.0,63.7925,63.9485,63.7834,63.8476,224935.0
2022-09-28 11:20:00,69.57,69.78,69.57,69.78,299458.0,63.8384,64.0311,63.8384,64.0311,299458.0
2022-09-28 11:25:00,69.78,69.86,69.7,69.71,344865.0,64.0311,64.1045,63.9577,63.9669,344865.0
2022-09-28 11:30:00,69.71,69.72,69.52,69.64,206266.0,63.9669,63.9761,63.7925,63.9027,206266.0
2022-09-28 11:35:00,69.65,69.67,69.35,69.36,210967.0,63.9118,63.9302,63.6366,63.6457,210967.0
2022-09-28 11:40:00,69.37,69.43,69.29,69.38,164783.0,63.6549,63.71,63.5815,63.6641,164783.0
2022-09-28 11:45:00,69.38,69.48,69.28,69.44,181143.0,63.6641,63.7558,63.5723,63.7191,181143.0
2022-09-28 11:50:00,69.43,69.59,69.41,69.58,128257.0,63.71,63.8568,63.6916,63.8476,128257.0
2022-09-28 11:55:00,69.59,69.64,69.55,69.63,143412.0,63.8568,63.9027,63.8201,63.8935,143412.0
2022-09-28 12:00:00,69.63,69.76,69.58,69.62,165721.0,63.8935,64.0128,63.8476,63.8843,165721.0
2022-09-28 12:05:00,69.62,69.66,69.55,69.62,130764.0,63.8843,63.921,63.8201,63.8843,130764.0
2022-09-28 12:10:00,69.62,69.77,69.61,69.76,113007.0,63.8843,64.0219,63.8751,64.0128,113007.0
2022-09-28 12:15:00,69.75,69.82,69.72,69.78,198831.0,64.0036,64.0678,63.9761,64.0311,198831.0
2022-09-28 12:20:00,69.77,69.83,69.74,69.77,168288.0,64.0219,64.077,63.9944,64.0219,168288.0
2022-09-28 12:25:00,69.77,69.81,69.64,69.64,144701.0,64.0219,64.0587,63.9027,63.9027,144701.0
2022-09-28 12:30:00,69.63,69.76,69.63,69.74,140900.0,63.8935,64.0128,63.8935,63.9944,140900.0
2022-09-28 12:35:00,69.74,69.75,69.63,69.65,91863.0,63.9944,64.0036,63.8935,63.9118,91863.0
2022-09-28 12:40:00,69.66,69.81,69.64,69.8,102799.0,63.921,64.0587,63.9027,64.0495,102799.0
2022-09-28 12:45:00,69.8,69.84,69.72,69.77,162121.0,64.0495,64.0862,63.9761,64.0219,162121.0
2022-09-28 12:50:00,69.77,69.83,69.72,69.81,123971.0,64.0219,64.077,63.9761,64.0587,123971.0
2022-09-28 12:55:00,69.81,69.84,69.75,69.76,92669.0,64.0587,64.0862,64.0036,64.0128,92669.0
2022-09-28 13:00:00,69.77,69.84,69.7,69.8,237379.0,64.0219,64.0862,63.9577,64.0495,237379.0
2022-09-28 13:05:00,69.8,69.92,69.77,69.91,200983.0,64.0495,64.1596,64.0219,64.1504,200983.0
2022-09-28 13:10:00,69.9,69.96,69.86,69.92,140344.0,64.1412,64.1963,64.1045,64.1596,140344.0
2022-09-28 13:15:00,69.93,69.97,69.89,69.93,123810.0,64.1688,64.2055,64.1321,64.1688,123810.0
2022-09-28 13:20:00,69.94,69.94,69.8,69.81,145201.0,64.1779,64.1779,64.0495,64.0587,145201.0
2022-09-28 13:25:00,69.81,69.81,69.74,69.76,128441.0,64.0587,64.0587,63.9944,64.0128,128441.0
2022-09-28 13:30:00,69.75,69.76,69.65,69.65,261601.0,64.0036,64.0128,63.9118,63.9118,261601.0
2022-09-28 13:35:00,69.66,69.67,69.53,69.65,276041.0,63.921,63.9302,63.8017,63.9118,276041.0
2022-09-28 13:40:00,69.64,69.71,69.63,69.68,118248.0,63.9027,63.9669,63.8935,63.9394,118248.0
2022-09-28 13:45:00,69.69,69.72,69.55,69.59,185271.0,63.9485,63.9761,63.8201,63.8568,185271.0
2022-09-28 13:50:00,69.6,69.6,69.51,69.56,172053.0,63.866,63.866,63.7834,63.8293,172053.0
2022-09-28 13:55:00,69.56,69.61,69.49,69.57,127421.0,63.8293,63.8751,63.765,63.8384,127421.0
2022-09-28 14:00:00,69.58,69.6,69.52,69.56,108540.0,63.8476,63.866,63.7925,63.8293,108540.0
2022-09-28 14:05:00,69.56,69.63,69.52,69.55,151833.0,63.8293,63.8935,63.7925,63.8201,151833.0
2022-09-28 14:10:00,69.54,69.55,69.45,69.5,133423.0,63.8109,63.8201,63.7283,63.7742,133423.0
2022-09-28 14:15:00,69.51,69.55,69.44,69.48,155825.0,63.7834,63.8201,63.7191,63.7558,155825.0
2022-09-28 14:20:00,69.47,69.54,69.42,69.42,73349.0,63.7467,63.8109,63.7008,63.7008,73349.0
2022-09-28 14:25:00,69.42,69.47,69.37,69.43,137968.0,63.7008,63.7467,63.6549,63.71,137968.0
2022-09-28 14:30:00,69.43,69.58,69.42,69.57,140513.0,63.71,63.8476,63.7008,63.8384,140513.0
2022-09-28 14:35:00,69.58,69.67,69.57,69.63,97086.0,63.8476,63.9302,63.8384,63.8935,97086.0
2022-09-28 14:40:00,69.64,69.64,69.51,69.59,132579.0,63.9027,63.9027,63.7834,63.8568,132579.0
2022-09-28 14:45:00,69.59,69.64,69.54,69.64,205927.0,63.8568,63.9027,63.8109,63.9027,205927.0
2022-09-28 14:50:00,69.64,69.68,69.61,69.61,131252.0,63.9027,63.9394,63.8751,63.8751,131252.0
2022-09-28 14:55:00,69.61,69.63,69.53,69.53,189881.0,63.8751,63.8935,63.8017,63.8017,189881.0
2022-09-28 15:00:00,69.53,69.7,69.51,69.68,131666.0,63.8017,63.9577,63.7834,63.9394,131666.0
2022-09-28 15:05:00,69.68,69.82,69.66,69.75,341398.0,63.9394,64.0678,63.921,64.0036,341398.0
2022-09-28 15:10:00,69.74,69.83,69.72,69.82,246131.0,63.9944,64.077,63.9761,64.0678,246131.0
2022-09-28 15:15:00,69.81,69.85,69.75,69.76,261034.0,64.0587,64.0954,64.0036,64.0128,261034.0
2022-09-28 15:20:00,69.77,69.78,69.68,69.7,280639.0,64.0219,64.0311,63.9394,63.9577,280639.0
2022-09-28 15:25:00,69.7,69.79,69.67,69.73,230874.0,63.9577,64.0403,63.9302,63.9852,230874.0
2022-09-28 15:30:00,69.73,69.92,69.7,69.9,288788.0,63.9852,64.1596,63.9577,64.1412,288788.0
2022-09-28 15:35:00,69.91,69.93,69.8,69.85,333782.0,64.1504,64.1688,64.0495,64.0954,333782.0
2022-09-28 15:40:00,69.85,69.98,69.85,69.95,393042.0,64.0954,64.2146,64.0954,64.1871,393042.0
2022-09-28 15:45:00,69.95,70.02,69.89,69.97,555738.0,64.1871,64.2514,64.1321,64.2055,555738.0
2022-09-28 15:50:00,69.96,69.96,69.76,69.78,821328.0,64.1963,64.1963,64.0128,64.0311,821328.0
2022-09-28 15:55:00,69.78,69.83,69.55,69.58,1134357.0,64.0311,64.077,63.8201,63.8476,1134357.0
2022-09-29 09:30:00,69.3,69.39,68.96,69.04,407081.0,63.5907,63.6733,63.2787,63.3521,407081.0
2022-09-29 09:35:00,69.04,69.15,68.81,68.81,423287.0,63.3521,63.453,63.141,63.141,423287.0
2022-09-29 09:40:00,68.8,68.81,68.4,68.4,447616.0,63.1319,63.141,62.7648,62.7648,447616.0
2022-09-29 09:45:00,68.41,68.41,68.23,68.26,301650.0,62.774,62.774,62.6088,62.6364,301650.0
2022-09-29 09:50:00,68.25,68.43,68.22,68.38,132339.0,62.6272,62.7923,62.5996,62.7465,132339.0
2022-09-29 09:55:00,68.39,68.42,68.18,68.23,149943.0,62.7556,62.7832,62.5629,62.6088,149943.0
2022-09-29 10:00:00,68.23,68.24,67.83,67.99,418911.0,62.6088,62.618,62.2418,62.3886,418911.0
2022-09-29 10:05:00,67.99,68.15,67.99,68.02,212826.0,62.3886,62.5354,62.3886,62.4161,212826.0
2022-09-29 10:10:00,68.01,68.07,67.8,67.85,164160.0,62.4069,62.462,62.2142,62.2601,164160.0
2022-09-29 10:15:00,67.85,67.98,67.77,67.85,206888.0,62.2601,62.3794,62.1867,62.2601,206888.0
2022-09-29 10:20:00,67.85,67.99,67.82,67.89,225146.0,62.2601,62.3886,62.2326,62.2968,225146.0
2022-09-29 10:25:00,67.9,67.98,67.84,67.9,114027.0,62.306,62.3794,62.251,62.306,114027.0
2022-09-29 10:30:00,67.89,68.01,67.77,67.91,206277.0,62.2968,62.4069,62.1867,62.3152,206277.0
2022-09-29 10:35:00,67.9,67.96,67.85,67.89,141716.0,62.306,62.3611,62.2601,62.2968,141716.0
2022-09-29 10:40:00,67.88,67.99,67.86,67.88,118369.0,62.2877,62.3886,62.2693,62.2877,118369.0
2022-09-29 10:45:00,67.88,67.91,67.81,67.87,136421.0,62.2877,62.3152,62.2234,62.2785,136421.0
2022-09-29 10:50:00,67.87,68.01,67.87,67.91,124762.0,62.2785,62.4069,62.2785,62.3152,124762.0
2022-09-29 10:55:00,67.91,68.01,67.85,67.93,130839.0,62.3152,62.4069,62.2601,62.3335,130839.0
2022-09-29 11:00:00,67.93,68.07,67.89,67.93,98603.0,62.3335,62.462,62.2968,62.3335,98603.0
2022-09-29 11:05:00,67.92,68.21,67.84,68.16,218347.0,62.3244,62.5905,62.251,62.5446,218347.0
2022-09-29 11:10:00,68.16,68.18,67.97,67.99,143497.0,62.5446,62.5629,62.3702,62.3886,143497.0
2022-09-29 11:15:00,68.0,68.05,67.94,67.99,138201.0,62.3978,62.4437,62.3427,62.3886,138201.0
2022-09-29 11:20:00,67.98,67.98,67.83,67.84,105714.0,62.3794,62.3794,62.2418,62.251,105714.0
2022-09-29 11:25:00,67.84,67.91,67.77,67.84,189332.0,62.251,62.3152,62.1867,62.251,189332.0
2022-09-29 11:30:00,67.85,67.85,67.66,67.79,180398.0,62.2601,62.2601,62.0858,62.2051,180398.0
2022-09-29 11:35:00,67.78,67.78,67.62,67.71,117173.0,62.1959,62.1959,62.0491,62.1317,117173.0
2022-09-29 11:40:00,67.7,67.77,67.6,67.75,203052.0,62.1225,62.1867,62.0307,62.1684,203052.0
2022-09-29 11:45:00,67.76,67.83,67.68,67.78,150610.0,62.1775,62.2418,62.1041,62.1959,150610.0
2022-09-29 11:50:00,67.77,68.0,67.77,67.95,259258.0,62.1867,62.3978,62.1867,62.3519,259258.0
2022-09-29 11:55:00,67.95,67.98,67.8,67.8,149397.0,62.3519,62.3794,62.2142,62.2142,149397.0
2022-09-29 12:00:00,67.79,67.81,67.72,67.8,93572.0,62.2051,62.2234,62.1408,62.2142,93572.0
2022-09-29 12:05:00,67.79,67.83,67.71,67.78,66996.0,62.2051,62.2418,62.1317,62.1959,66996.0
2022-09-29 12:10:00,67.78,67.78,67.61,67.63,245389.0,62.1959,62.1959,62.0399,62.0583,245389.0
2022-09-29 12:15:00,67.62,67.66,67.49,67.51,96069.0,62.0491,62.0858,61.9298,61.9481,96069.0
2022-09-29 12:20:00,67.5,67.54,67.46,67.53,57111.0,61.939,61.9757,61.9023,61.9665,57111.0
2022-09-29 12:25:00,67.52,67.53,67.39,67.4,197751.0,61.9573,61.9665,61.838,61.8472,197751.0
2022-09-29 12:30:00,67.38,67.43,67.34,67.42,70476.0,61.8289,61.8747,61.7921,61.8656,70476.0
2022-09-29 12:35:00,67.42,67.42,67.27,67.4,165644.0,61.8656,61.8656,61.7279,61.8472,165644.0
2022-09-29 12:40:00,67.4,67.44,67.29,67.44,314957.0,61.8472,61.8839,61.7463,61.8839,314957.0
2022-09-29 12:45:00,67.43,67.51,67.4,67.41,217971.0,61.8747,61.9481,61.8472,61.8564,217971.0
2022-09-29 12:50:00,67.4,67.53,67.37,67.5,269522.0,61.8472,61.9665,61.8197,61.939,269522.0
2022-09-29 12:55:00,67.51,67.53,67.38,67.4,130548.0,61.9481,61.9665,61.8289,61.8472,130548.0
2022-09-29 13:00:00,67.39,67.4,67.32,67.33,162001.0,61.838,61.8472,61.7738,61.783,162001.0
2022-09-29 13:05:00,67.33,67.35,67.24,67.27,150409.0,61.783,61.8013,61.7004,61.7279,150409.0
2022-09-29 13:10:00,67.26,67.28,67.2,67.24,109492.0,61.7187,61.7371,61.6637,61.7004,109492.0
2022-09-29 13:15:00,67.23,67.26,67.13,67.15,87719.0,61.6912,61.7187,61.5994,61.6178,87719.0
2022-09-29 13:20:00,67.15,67.16,67.02,67.03,67274.0,61.6178,61.627,61.4985,61.5077,67274.0
2022-09-29 13:25:00,67.03,67.16,67.01,67.11,94615.0,61.5077,61.627,61.4893,61.5811,94615.0
2022-09-29 13:30:00,67.1,67.17,67.03,67.17,70613.0,61.5719,61.6362,61.5077,61.6362,70613.0
2022-09-29 13:35:00,67.17,67.21,67.11,67.13,116496.0,61.6362,61.6729,61.5811,61.5994,116496.0
2022-09-29 13:40:00,67.13,67.13,67.0,67.01,130057.0,61.5994,61.5994,61.4802,61.4893,130057.0
2022-09-29 13:45:00,67.01,67.06,66.98,66.99,147179.0,61.4893,61.5352,61.4618,61.471,147179.0
2022-09-29 13:50:00,67.0,67.02,66.84,66.88,271420.0,61.4802,61.4985,61.3333,61.37,271420.0
2022-09-29 13:55:00,66.87,66.91,66.83,66.89,168848.0,61.3609,61.3976,61.3242,61.3792,168848.0
2022-09-29 14:00:00,66.89,66.9,66.71,66.75,208709.0,61.3792,61.3884,61.2141,61.2508,208709.0
2022-09-29 14:05:00,66.74,66.82,66.73,66.77,268569.0,61.2416,61.315,61.2324,61.2691,268569.0
2022-09-29 14:10:00,66.77,66.82,66.65,66.74,554269.0,61.2691,61.315,61.159,61.2416,554269.0
2022-09-29 14:15:00,66.74,66.8,66.7,66.73,222519.0,61.2416,61.2966,61.2049,61.2324,222519.0
2022-09-29 14:20:00,66.73,66.79,66.7,66.73,146114.0,61.2324,61.2875,61.2049,61.2324,146114.0
2022-09-29 14:25:00,66.73,66.97,66.73,66.93,355688.0,61.2324,61.4526,61.2324,61.4159,355688.0
2022-09-29 14:30:00,66.94,67.03,66.89,66.91,278076.0,61.4251,61.5077,61.3792,61.3976,278076.0
2022-09-29 14:35:00,66.91,67.14,66.91,67.07,294464.0,61.3976,61.6086,61.3976,61.5444,294464.0
2022-09-29 14:40:00,67.08,67.13,67.03,67.04,379013.0,61.5536,61.5994,61.5077,61.5169,379013.0
2022-09-29 14:45:00,67.04,67.13,67.03,67.03,157653.0,61.5169,61.5994,61.5077,61.5077,157653.0
2022-09-29 14:50:00,67.03,67.05,66.84,66.89,410239.0,61.5077,61.526,61.3333,61.3792,410239.0
2022-09-29 14:55:00,66.89,66.91,66.78,66.8,176245.0,61.3792,61.3976,61.2783,61.2966,176245.0
2022-09-29 15:00:00,66.79,66.89,66.76,66.81,180820.0,61.2875,61.3792,61.2599,61.3058,180820.0
2022-09-29 15:05:00,66.82,66.92,66.8,66.89,215373.0,61.315,61.4067,61.2966,61.3792,215373.0
2022-09-29 15:10:00,66.89,67.08,66.87,67.08,328911.0,61.3792,61.5536,61.3609,61.5536,328911.0
2022-09-29 15:15:00,67.08,67.15,66.95,66.99,228668.0,61.5536,61.6178,61.4343,61.471,228668.0
2022-09-29 15:20:00,66.98,66.99,66.87,66.91,284841.0,61.4618,61.471,61.3609,61.3976,284841.0
2022-09-29 15:25:00,66.91,66.91,66.76,66.84,185395.0,61.3976,61.3976,61.2599,61.3333,185395.0
2022-09-29 15:30:00,66.84,67.06,66.81,67.0,470537.0,61.3333,61.5352,61.3058,61.4802,470537.0
2022-09-29 15:35:00,67.0,67.11,66.92,67.01,351580.0,61.4802,61.5811,61.4067,61.4893,351580.0
2022-09-29 15:40:00,67.01,67.04,66.86,66.95,341049.0,61.4893,61.5169,61.3517,61.4343,341049.0
2022-09-29 15:45:00,66.95,66.96,66.82,66.85,662661.0,61.4343,61.4435,61.315,61.3425,662661.0
2022-09-29 15:50:00,66.85,66.92,66.7,66.8,926502.0,61.3425,61.4067,61.2049,61.2966,926502.0
2022-09-29 15:55:00,66.8,66.83,66.69,66.79,1314665.0,61.2966,61.3242,61.1957,61.2875,1314665.0
2022-09-30 09:30:00,67.12,67.38,66.78,66.91,406848.0,61.5903,61.8289,61.2783,61.3976,406848.0
2022-09-30 09:35:00,66.9,66.92,66.34,66.4,350820.0,61.3884,61.4067,60.8745,60.9296,350820.0
2022-09-30 09:40:00,66.39,66.7,66.34,66.49,284296.0,60.9204,61.2049,60.8745,61.0122,284296.0
2022-09-30 09:45:00,66.49,66.54,66.2,66.33,206361.0,61.0122,61.0581,60.7461,60.8654,206361.0
2022-09-30 09:50:00,66.33,66.72,66.3,66.7,205595.0,60.8654,61.2232,60.8378,61.2049,205595.0
2022-09-30 09:55:00,66.7,66.77,66.63,66.69,190263.0,61.2049,61.2691,61.1406,61.1957,190263.0
2022-09-30 10:00:00,66.69,66.76,66.47,66.57,130852.0,61.1957,61.2599,60.9938,61.0856,130852.0
2022-09-30 10:05:00,66.58,66.65,66.46,66.52,178511.0,61.0948,61.159,60.9846,61.0397,178511.0
2022-09-30 10:10:00,66.51,66.55,66.32,66.37,221688.0,61.0305,61.0672,60.8562,60.9021,221688.0
2022-09-30 10:15:00,66.36,66.47,66.12,66.45,356565.0,60.8929,60.9938,60.6727,60.9755,356565.0
2022-09-30 10:20:00,66.45,66.54,66.4,66.5,211022.0,60.9755,61.0581,60.9296,61.0214,211022.0
2022-09-30 10:25:00,66.49,66.61,66.28,66.42,213610.0,61.0122,61.1223,60.8195,60.9479,213610.0
2022-09-30 10:30:00,66.43,66.66,66.41,66.58,156985.0,60.9571,61.1682,60.9388,61.0948,156985.0
2022-09-30 10:35:00,66.58,66.58,66.47,66.54,93410.0,61.0948,61.0948,60.9938,61.0581,93410.0
2022-09-30 10:40:00,66.54,66.59,66.49,66.53,112931.0,61.0581,61.1039,61.0122,61.0489,112931.0
2022-09-30 10:45:00,66.53,66.55,66.38,66.41,132347.0,61.0489,61.0672,60.9112,60.9388,132347.0
2022-09-30 10:50:00,66.41,66.56,66.37,66.41,113691.0,60.9388,61.0764,60.9021,60.9388,113691.0
2022-09-30 10:55:00,66.4,66.42,66.16,66.19,229967.0,60.9296,60.9479,60.7094,60.7369,229967.0
2022-09-30 11:00:00,66.19,66.42,66.07,66.38,130920.0,60.7369,60.9479,60.6268,60.9112,130920.0
2022-09-30 11:05:00,66.39,66.52,66.33,66.5,135085.0,60.9204,61.0397,60.8654,61.0214,135085.0
2022-09-30 11:10:00,66.5,66.56,66.42,66.46,101751.0,61.0214,61.0764,60.9479,60.9846,101751.0
2022-09-30 11:15:00,66.47,66.56,66.46,66.55,167042.0,60.9938,61.0764,60.9846,61.0672,167042.0
2022-09-30 11:20:00,66.55,66.65,66.55,66.59,109400.0,61.0672,61.159,61.0672,61.1039,109400.0
2022-09-30 11:25:00,66.59,66.7,66.53,66.54,201064.0,61.1039,61.2049,61.0489,61.0581,201064.0
2022-09-30 11:30:00,66.55,66.59,66.45,66.51,192673.0,61.0672,61.1039,60.9755,61.0305,192673.0
2022-09-30 11:35:00,66.5,66.56,66.4,66.41,147129.0,61.0214,61.0764,60.9296,60.9388,147129.0
2022-09-30 11:40:00,66.42,66.42,66.21,66.25,156514.0,60.9479,60.9479,60.7552,60.7919,156514.0
2022-09-30 11:45:00,66.24,66.27,66.05,66.08,137011.0,60.7828,60.8103,60.6084,60.636,137011.0
2022-09-30 11:50:00,66.07,66.07,65.91,65.95,219522.0,60.6268,60.6268,60.48,60.5167,219522.0
2022-09-30 11:55:00,65.93,66.04,65.9,66.03,101674.0,60.4983,60.5992,60.4708,60.5901,101674.0
2022-09-30 12:00:00,66.03,66.05,65.88,65.94,134598.0,60.5901,60.6084,60.4524,60.5075,134598.0
2022-09-30 12:05:00,65.93,65.97,65.82,65.88,197920.0,60.4983,60.535,60.3974,60.4524,197920.0
2022-09-30 12:10:00,65.86,65.94,65.85,65.89,172363.0,60.4341,60.5075,60.4249,60.4616,172363.0
2022-09-30 12:15:00,65.89,65.93,65.82,65.91,113700.0,60.4616,60.4983,60.3974,60.48,113700.0
2022-09-30 12:20:00,65.9,66.1,65.84,66.06,383564.0,60.4708,60.6543,60.4157,60.6176,383564.0
2022-09-30 12:25:00,66.06,66.07,65.97,66.01,103204.0,60.6176,60.6268,60.535,60.5717,103204.0
2022-09-30 12:30:00,66.01,66.08,65.99,66.06,90644.0,60.5717,60.636,60.5534,60.6176,90644.0
2022-09-30 12:35:00,66.05,66.09,66.0,66.06,146489.0,60.6084,60.6451,60.5625,60.6176,146489.0
2022-09-30 12:40:00,66.07,66.15,66.07,66.15,105574.0,60.6268,60.7002,60.6268,60.7002,105574.0
2022-09-30 12:45:00,66.14,66.17,66.06,66.08,128283.0,60.691,60.7185,60.6176,60.636,128283.0
2022-09-30 12:50:00,66.08,66.09,66.03,66.06,184744.0,60.636,60.6451,60.5901,60.6176,184744.0
2022-09-30 12:55:00,66.06,66.16,66.06,66.09,111351.0,60.6176,60.7094,60.6176,60.6451,111351.0
2022-09-30 13:00:00,66.09,66.1,65.98,66.01,162705.0,60.6451,60.6543,60.5442,60.5717,162705.0
2022-09-30 13:05:00,66.01,66.1,65.98,66.06,102582.0,60.5717,60.6543,60.5442,60.6176,102582.0
2022-09-30 13:10:00,66.05,66.14,66.03,66.03,101779.0,60.6084,60.691,60.5901,60.5901,101779.0
2022-09-30 13:15:00,66.04,66.09,66.0,66.04,112793.0,60.5992,60.6451,60.5625,60.5992,112793.0
2022-09-30 13:20:00,66.04,66.1,65.99,66.02,168206.0,60.5992,60.6543,60.5534,60.5809,168206.0
2022-09-30 13:25:00,66.01,66.11,65.97,66.06,72159.0,60.5717,60.6635,60.535,60.6176,72159.0
2022-09-30 13:30:00,66.06,66.2,66.05,66.09,268044.0,60.6176,60.7461,60.6084,60.6451,268044.0
2022-09-30 13:35:00,66.08,66.11,65.99,66.08,97738.0,60.636,60.6635,60.5534,60.636,97738.0
2022-09-30 13:40:00,66.07,66.08,66.0,66.0,93105.0,60.6268,60.636,60.5625,60.5625,93105.0
2022-09-30 13:45:00,66.0,66.0,65.88,65.9,84786.0,60.5625,60.5625,60.4524,60.4708,84786.0
2022-09-30 13:50:00,65.89,66.02,65.87,65.98,136647.0,60.4616,60.5809,60.4433,60.5442,136647.0
2022-09-30 13:55:00,65.98,66.1,65.96,66.07,89086.0,60.5442,60.6543,60.5258,60.6268,89086.0
2022-09-30 14:00:00,66.08,66.14,65.97,66.0,106952.0,60.636,60.691,60.535,60.5625,106952.0
2022-09-30 14:05:00,66.01,66.05,65.93,66.0,131095.0,60.5717,60.6084,60.4983,60.5625,131095.0
2022-09-30 14:10:00,66.0,66.06,65.95,66.01,116050.0,60.5625,60.6176,60.5167,60.5717,116050.0
2022-09-30 14:15:00,66.0,66.09,65.98,66.0,158835.0,60.5625,60.6451,60.5442,60.5625,158835.0
2022-09-30 14:20:00,66.0,66.06,65.89,65.92,92289.0,60.5625,60.6176,60.4616,60.4891,92289.0
2022-09-30 14:25:00,65.92,65.94,65.75,65.78,458689.0,60.4891,60.5075,60.3331,60.3607,458689.0
2022-09-30 14:30:00,65.8,65.87,65.73,65.86,212676.0,60.379,60.4433,60.3148,60.4341,212676.0
2022-09-30 14:35:00,65.87,65.87,65.76,65.8,155826.0,60.4433,60.4433,60.3423,60.379,155826.0
2022-09-30 14:40:00,65.81,65.82,65.63,65.72,325149.0,60.3882,60.3974,60.223,60.3056,325149.0
2022-09-30 14:45:00,65.73,65.73,65.57,65.7,204437.0,60.3148,60.3148,60.168,60.2873,204437.0
2022-09-30 14:50:00,65.72,65.74,65.65,65.72,544246.0,60.3056,60.324,60.2414,60.3056,544246.0
2022-09-30 14:55:00,65.72,65.73,65.57,65.58,570937.0,60.3056,60.3148,60.168,60.1771,570937.0
2022-09-30 15:00:00,65.58,65.81,65.54,65.73,282713.0,60.1771,60.3882,60.1404,60.3148,282713.0
2022-09-30 15:05:00,65.73,65.85,65.71,65.77,240337.0,60.3148,60.4249,60.2964,60.3515,240337.0
2022-09-30 15:10:00,65.76,65.92,65.67,65.71,202270.0,60.3423,60.4891,60.2597,60.2964,202270.0
2022-09-30 15:15:00,65.71,65.85,65.63,65.82,246070.0,60.2964,60.4249,60.223,60.3974,246070.0
2022-09-30 15:20:00,65.82,65.9,65.75,65.83,323284.0,60.3974,60.4708,60.3331,60.4065,323284.0
2022-09-30 15:25:00,65.83,65.97,65.73,65.97,486924.0,60.4065,60.535,60.3148,60.535,486924.0
2022-09-30 15:30:00,65.97,66.08,65.79,65.86,333237.0,60.535,60.636,60.3698,60.4341,333237.0
2022-09-30 15:35:00,65.86,65.95,65.78,65.86,413144.0,60.4341,60.5167,60.3607,60.4341,413144.0
2022-09-30 15:40:00,65.86,65.94,65.82,65.91,465904.0,60.4341,60.5075,60.3974,60.48,465904.0
2022-09-30 15:45:00,65.92,65.99,65.85,65.97,631283.0,60.4891,60.5534,60.4249,60.535,631283.0
2022-09-30 15:50:00,65.96,65.97,65.56,65.61,1105057.0,60.5258,60.535,60.1588,60.2047,1105057.0
2022-09-30 15:55:00,65.6,65.61,65.37,65.54,2933000.0,60.1955,60.2047,59.9844,60.1404,2933000.0
2022-10-03 09:30:00,66.58,66.73,66.22,66.5,1025592.0,61.0948,61.2324,60.7644,61.0214,1025592.0
2022-10-03 09:35:00,66.5,66.51,66.26,66.36,590532.0,61.0214,61.0305,60.8011,60.8929,590532.0
2022-10-03 09:40:00,66.36,66.41,66.13,66.26,661881.0,60.8929,60.9388,60.6818,60.8011,661881.0
2022-10-03 09:45:00,66.26,66.44,66.18,66.43,542547.0,60.8011,60.9663,60.7277,60.9571,542547.0
2022-10-03 09:50:00,66.42,66.44,66.12,66.18,275052.0,60.9479,60.9663,60.6727,60.7277,275052.0
2022-10-03 09:55:00,66.19,66.57,66.17,66.53,317530.0,60.7369,61.0856,60.7185,61.0489,317530.0
2022-10-03 10:00:00,66.54,66.87,66.53,66.77,684795.0,61.0581,61.3609,61.0489,61.2691,684795.0
2022-10-03 10:05:00,66.78,67.3,66.77,67.29,276503.0,61.2783,61.7554,61.2691,61.7463,276503.0
2022-10-03 10:10:00,67.28,67.33,67.15,67.28,212576.0,61.7371,61.783,61.6178,61.7371,212576.0
2022-10-03 10:15:00,67.29,67.49,67.24,67.47,468872.0,61.7463,61.9298,61.7004,61.9114,468872.0
2022-10-03 10:20:00,67.47,67.65,67.39,67.49,244697.0,61.9114,62.0766,61.838,61.9298,244697.0
2022-10-03 10:25:00,67.49,67.54,67.33,67.36,166112.0,61.9298,61.9757,61.783,61.8105,166112.0
2022-10-03 10:30:00,67.36,67.42,67.23,67.32,467273.0,61.8105,61.8656,61.6912,61.7738,467273.0
2022-10-03 10:35:00,67.32,67.4,67.21,67.27,709554.0,61.7738,61.8472,61.6729,61.7279,709554.0
2022-10-03 10:40:00,67.27,67.41,67.24,67.37,730733.0,61.7279,61.8564,61.7004,61.8197,730733.0
2022-10-03 10:45:00,67.38,67.57,67.37,67.53,971611.0,61.8289,62.0032,61.8197,61.9665,971611.0
2022-10-03 10:50:00,67.53,67.58,67.47,67.5,741360.0,61.9665,62.0124,61.9114,61.939,741360.0
2022-10-03 10:55:00,67.5,67.6,67.46,67.48,691520.0,61.939,62.0307,61.9023,61.9206,691520.0
2022-10-03 11:00:00,67.48,67.64,67.47,67.5,443325.0,61.9206,62.0674,61.9114,61.939,443325.0
2022-10-03 11:05:00,67.5,67.6,67.44,67.59,331417.0,61.939,62.0307,61.8839,62.0216,331417.0
2022-10-03 11:10:00,67.6,67.71,67.58,67.71,199145.0,62.0307,62.1317,62.0124,62.1317,199145.0
2022-10-03 11:15:00,67.7,67.78,67.62,67.63,233080.0,62.1225,62.1959,62.0491,62.0583,233080.0
2022-10-03 11:20:00,67.63,67.68,67.56,67.64,204739.0,62.0583,62.1041,61.994,62.0674,204739.0
2022-10-03 11:25:00,67.64,67.64,67.5,67.53,117060.0,62.0674,62.0674,61.939,61.9665,117060.0
2022-10-03 11:30:00,67.53,67.66,67.49,67.56,120605.0,61.9665,62.0858,61.9298,61.994,120605.0
2022-10-03 11:35:00,67.56,67.58,67.33,67.46,149668.0,61.994,62.0124,61.783,61.9023,149668.0
2022-10-03 11:40:00,67.46,67.58,67.42,67.43,111587.0,61.9023,62.0124,61.8656,61.8747,111587.0
2022-10-03 11:45:00,67.42,67.48,67.35,67.44,85268.0,61.8656,61.9206,61.8013,61.8839,85268.0
2022-10-03 11:50:00,67.45,67.46,67.37,67.39,117115.0,61.8931,61.9023,61.8197,61.838,117115.0
2022-10-03 11:55:00,67.38,67.4,67.26,67.34,96422.0,61.8289,61.8472,61.7187,61.7921,96422.0
2022-10-03 12:00:00,67.34,67.42,67.3,67.36,139195.0,61.7921,61.8656,61.7554,61.8105,139195.0
2022-10-03 12:05:00,67.36,67.44,67.33,67.41,297302.0,61.8105,61.8839,61.783,61.8564,297302.0
2022-10-03 12:10:00,67.41,67.52,67.37,67.4,140004.0,61.8564,61.9573,61.8197,61.8472,140004.0
2022-10-03 12:15:00,67.4,67.51,67.36,67.44,84402.0,61.8472,61.9481,61.8105,61.8839,84402.0
2022-10-03 12:20:00,67.44,67.52,67.39,67.51,143379.0,61.8839,61.9573,61.838,61.9481,143379.0
2022-10-03 12:25:00,67.51,67.52,67.26,67.29,144552.0,61.9481,61.9573,61.7187,61.7463,144552.0
2022-10-03 12:30:00,67.28,67.39,67.24,67.37,60242.0,61.7371,61.838,61.7004,61.8197,60242.0
2022-10-03 12:35:00,67.37,67.44,67.29,67.41,99881.0,61.8197,61.8839,61.7463,61.8564,99881.0
2022-10-03 12:40:00,67.4,67.42,67.33,67.42,80907.0,61.8472,61.8656,61.783,61.8656,80907.0
2022-10-03 12:45:00,67.42,67.47,67.35,67.46,112666.0,61.8656,61.9114,61.8013,61.9023,112666.0
2022-10-03 12:50:00,67.46,67.53,67.39,67.45,92118.0,61.9023,61.9665,61.838,61.8931,92118.0
2022-10-03 12:55:00,67.45,67.53,67.37,67.47,119556.0,61.8931,61.9665,61.8197,61.9114,119556.0
2022-10-03 13:00:00,67.48,67.55,67.42,67.48,92461.0,61.9206,61.9848,61.8656,61.9206,92461.0
2022-10-03 13:05:00,67.48,67.57,67.44,67.55,394509.0,61.9206,62.0032,61.8839,61.9848,394509.0
2022-10-03 13:10:00,67.56,67.65,67.5,67.64,183862.0,61.994,62.0766,61.939,62.0674,183862.0
2022-10-03 13:15:00,67.65,67.68,67.61,67.62,94888.0,62.0766,62.1041,62.0399,62.0491,94888.0
2022-10-03 13:20:00,67.61,67.79,67.6,67.74,115137.0,62.0399,62.2051,62.0307,62.1592,115137.0
2022-10-03 13:25:00,67.74,67.75,67.57,67.59,140182.0,62.1592,62.1684,62.0032,62.0216,140182.0
2022-10-03 13:30:00,67.6,67.68,67.58,67.68,91519.0,62.0307,62.1041,62.0124,62.1041,91519.0
2022-10-03 13:35:00,67.67,67.71,67.62,67.66,86458.0,62.095,62.1317,62.0491,62.0858,86458.0
2022-10-03 13:40:00,67.67,67.7,67.58,67.59,96302.0,62.095,62.1225,62.0124,62.0216,96302.0
2022-10-03 13:45:00,67.59,67.65,67.59,67.65,116856.0,62.0216,62.0766,62.0216,62.0766,116856.0
2022-10-03 13:50:00,67.65,67.68,67.55,67.56,132726.0,62.0766,62.1041,61.9848,61.994,132726.0
2022-10-03 13:55:00,67.56,67.58,67.49,67.55,114362.0,61.994,62.0124,61.9298,61.9848,114362.0
2022-10-03 14:00:00,67.55,67.7,67.55,67.69,77977.0,61.9848,62.1225,61.9848,62.1133,77977.0
2022-10-03 14:05:00,67.68,67.8,67.68,67.73,72459.0,62.1041,62.2142,62.1041,62.15,72459.0
2022-10-03 14:10:00,67.73,67.75,67.63,67.73,78334.0,62.15,62.1684,62.0583,62.15,78334.0
2022-10-03 14:15:00,67.72,67.75,67.67,67.7,96387.0,62.1408,62.1684,62.095,62.1225,96387.0
2022-10-03 14:20:00,67.7,67.71,67.61,67.64,122367.0,62.1225,62.1317,62.0399,62.0674,122367.0
2022-10-03 14:25:00,67.65,67.71,67.59,67.68,117789.0,62.0766,62.1317,62.0216,62.1041,117789.0
2022-10-03 14:30:00,67.67,67.72,67.57,67.59,126118.0,62.095,62.1408,62.0032,62.0216,126118.0
2022-10-03 14:35:00,67.59,67.72,67.57,67.65,279873.0,62.0216,62.1408,62.0032,62.0766,279873.0
2022-10-03 14:40:00,67.64,67.74,67.64,67.73,110623.0,62.0674,62.1592,62.0674,62.15,110623.0
2022-10-03 14:45:00,67.73,67.75,67.66,67.7,169286.0,62.15,62.1684,62.0858,62.1225,169286.0
2022-10-03 14:50:00,67.71,67.77,67.69,67.74,187269.0,62.1317,62.1867,62.1133,62.1592,187269.0
2022-10-03 14:55:00,67.74,67.76,67.67,67.69,140165.0,62.1592,62.1775,62.095,62.1133,140165.0
2022-10-03 15:00:00,67.68,67.68,67.55,67.56,211696.0,62.1041,62.1041,61.9848,61.994,211696.0
2022-10-03 15:05:00,67.56,67.61,67.52,67.55,148906.0,61.994,62.0399,61.9573,61.9848,148906.0
2022-10-03 15:10:00,67.54,67.58,67.49,67.53,183298.0,61.9757,62.0124,61.9298,61.9665,183298.0
2022-10-03 15:15:00,67.52,67.65,67.44,67.65,201989.0,61.9573,62.0766,61.8839,62.0766,201989.0
2022-10-03 15:20:00,67.64,67.68,67.58,67.61,138168.0,62.0674,62.1041,62.0124,62.0399,138168.0
2022-10-03 15:25:00,67.61,67.69,67.6,67.65,213243.0,62.0399,62.1133,62.0307,62.0766,213243.0
2022-10-03 15:30:00,67.65,67.7,67.61,67.68,289550.0,62.0766,62.1225,62.0399,62.1041,289550.0
2022-10-03 15:35:00,67.67,67.74,67.58,67.64,218220.0,62.095,62.1592,62.0124,62.0674,218220.0
2022-10-03 15:40:00,67.63,67.66,67.51,67.56,350338.0,62.0583,62.0858,61.9481,61.994,350338.0
2022-10-03 15:45:00,67.56,67.6,67.45,67.53,731100.0,61.994,62.0307,61.8931,61.9665,731100.0
2022-10-03 15:50:00,67.54,67.58,67.4,67.47,1263116.0,61.9757,62.0124,61.8472,61.9114,1263116.0
2022-10-03 15:55:00,67.47,67.47,67.34,67.44,1236618.0,61.9114,61.9114,61.7921,61.8839,1236618.0
2022-10-04 09:30:00,67.9,68.03,67.48,67.98,540001.0,62.306,62.4253,61.9206,62.3794,540001.0
2022-10-04 09:35:00,67.98,68.3,67.98,68.29,442086.0,62.3794,62.6731,62.3794,62.6639,442086.0
2022-10-04 09:40:00,68.29,68.44,68.27,68.37,410107.0,62.6639,62.8015,62.6455,62.7373,410107.0
2022-10-04 09:45:00,68.36,68.7,68.23,68.69,477864.0,62.7281,63.0401,62.6088,63.0309,477864.0
2022-10-04 09:50:00,68.7,68.72,68.36,68.47,247156.0,63.0401,63.0585,62.7281,62.8291,247156.0
2022-10-04 09:55:00,68.48,68.71,68.41,68.7,227270.0,62.8382,63.0493,62.774,63.0401,227270.0
2022-10-04 10:00:00,68.68,68.87,68.66,68.81,333225.0,63.0218,63.1961,63.0034,63.141,333225.0
2022-10-04 10:05:00,68.8,68.81,68.5,68.63,311558.0,63.1319,63.141,62.8566,62.9759,311558.0
2022-10-04 10:10:00,68.62,68.72,68.56,68.68,292987.0,62.9667,63.0585,62.9116,63.0218,292987.0
2022-10-04 10:15:00,68.67,68.74,68.63,68.69,195448.0,63.0126,63.0768,62.9759,63.0309,195448.0
2022-10-04 10:20:00,68.68,68.73,68.6,68.73,408977.0,63.0218,63.0676,62.9483,63.0676,408977.0
2022-10-04 10:25:00,68.73,68.88,68.68,68.76,204560.0,63.0676,63.2053,63.0218,63.0952,204560.0
2022-10-04 10:30:00,68.77,68.92,68.77,68.85,124001.0,63.1043,63.242,63.1043,63.1777,124001.0
2022-10-04 10:35:00,68.86,68.88,68.73,68.73,157137.0,63.1869,63.2053,63.0676,63.0676,157137.0
2022-10-04 10:40:00,68.73,68.75,68.43,68.43,316555.0,63.0676,63.086,62.7923,62.7923,316555.0
2022-10-04 10:45:00,68.43,68.58,68.32,68.51,184351.0,62.7923,62.93,62.6914,62.8658,184351.0
2022-10-04 10:50:00,68.5,68.5,68.32,68.45,193559.0,62.8566,62.8566,62.6914,62.8107,193559.0
2022-10-04 10:55:00,68.45,68.61,68.44,68.55,120947.0,62.8107,62.9575,62.8015,62.9025,120947.0
2022-10-04 11:00:00,68.56,68.67,68.48,68.65,120608.0,62.9116,63.0126,62.8382,62.9942,120608.0
2022-10-04 11:05:00,68.65,68.67,68.5,68.56,146465.0,62.9942,63.0126,62.8566,62.9116,146465.0
2022-10-04 11:10:00,68.56,68.56,68.4,68.47,175045.0,62.9116,62.9116,62.7648,62.8291,175045.0
2022-10-04 11:15:00,68.48,68.49,68.37,68.4,180599.0,62.8382,62.8474,62.7373,62.7648,180599.0
2022-10-04 11:20:00,68.4,68.59,68.39,68.53,127076.0,62.7648,62.9392,62.7556,62.8841,127076.0
2022-10-04 11:25:00,68.53,68.55,68.45,68.48,137768.0,62.8841,62.9025,62.8107,62.8382,137768.0
2022-10-04 11:30:00,68.48,68.54,68.38,68.42,280856.0,62.8382,62.8933,62.7465,62.7832,280856.0
2022-10-04 11:35:00,68.43,68.59,68.42,68.56,101574.0,62.7923,62.9392,62.7832,62.9116,101574.0
2022-10-04 11:40:00,68.55,68.57,68.47,68.49,56643.0,62.9025,62.9208,62.8291,62.8474,56643.0
2022-10-04 11:45:00,68.5,68.53,68.41,68.45,99523.0,62.8566,62.8841,62.774,62.8107,99523.0
2022-10-04 11:50:00,68.45,68.49,68.36,68.36,64679.0,62.8107,62.8474,62.7281,62.7281,64679.0
2022-10-04 11:55:00,68.36,68.41,68.33,68.39,127482.0,62.7281,62.774,62.7006,62.7556,127482.0
2022-10-04 12:00:00,68.39,68.53,68.38,68.52,111637.0,62.7556,62.8841,62.7465,62.8749,111637.0
2022-10-04 12:05:00,68.52,68.55,68.47,68.55,113213.0,62.8749,62.9025,62.8291,62.9025,113213.0
2022-10-04 12:10:00,68.55,68.62,68.54,68.61,144761.0,62.9025,62.9667,62.8933,62.9575,144761.0
2022-10-04 12:15:00,68.61,68.63,68.56,68.59,125709.0,62.9575,62.9759,62.9116,62.9392,125709.0
2022-10-04 12:20:00,68.59,68.66,68.55,68.65,83293.0,62.9392,63.0034,62.9025,62.9942,83293.0
2022-10-04 12:25:00,68.64,68.71,68.58,68.65,125972.0,62.985,63.0493,62.93,62.9942,125972.0
2022-10-04 12:30:00,68.64,68.72,68.62,68.71,144393.0,62.985,63.0585,62.9667,63.0493,144393.0
2022-10-04 12:35:00,68.71,68.77,68.68,68.75,147018.0,63.0493,63.1043,63.0218,63.086,147018.0
2022-10-04 12:40:00,68.74,68.75,68.57,68.61,126437.0,63.0768,63.086,62.9208,62.9575,126437.0
2022-10-04 12:45:00,68.62,68.64,68.41,68.45,190751.0,62.9667,62.985,62.774,62.8107,190751.0
2022-10-04 12:50:00,68.46,68.46,68.36,68.42,141486.0,62.8199,62.8199,62.7281,62.7832,141486.0
2022-10-04 12:55:00,68.42,68.45,68.37,68.38,136529.0,62.7832,62.8107,62.7373,62.7465,136529.0
2022-10-04 13:00:00,68.38,68.46,68.35,68.45,114806.0,62.7465,62.8199,62.7189,62.8107,114806.0
2022-10-04 13:05:00,68.45,68.46,68.3,68.34,142914.0,62.8107,62.8199,62.6731,62.7098,142914.0
2022-10-04 13:10:00,68.34,68.37,68.21,68.22,139025.0,62.7098,62.7373,62.5905,62.5996,139025.0
2022-10-04 13:15:00,68.22,68.23,68.1,68.1,115428.0,62.5996,62.6088,62.4895,62.4895,115428.0
2022-10-04 13:20:00,68.09,68.21,68.05,68.16,93228.0,62.4804,62.5905,62.4437,62.5446,93228.0
2022-10-04 13:25:00,68.16,68.3,68.16,68.28,148134.0,62.5446,62.6731,62.5446,62.6547,148134.0
2022-10-04 13:30:00,68.28,68.36,68.25,68.31,85360.0,62.6547,62.7281,62.6272,62.6822,85360.0
2022-10-04 13:35:00,68.31,68.35,68.23,68.27,108596.0,62.6822,62.7189,62.6088,62.6455,108596.0
2022-10-04 13:40:00,68.26,68.36,68.23,68.25,55219.0,62.6364,62.7281,62.6088,62.6272,55219.0
2022-10-04 13:45:00,68.24,68.31,68.22,68.27,74295.0,62.618,62.6822,62.5996,62.6455,74295.0
2022-10-04 13:50:00,68.27,68.38,68.2,68.37,151436.0,62.6455,62.7465,62.5813,62.7373,151436.0
2022-10-04 13:55:00,68.37,68.47,68.37,68.38,115256.0,62.7373,62.8291,62.7373,62.7465,115256.0
2022-10-04 14:00:00,68.38,68.45,68.32,68.34,92711.0,62.7465,62.8107,62.6914,62.7098,92711.0
2022-10-04 14:05:00,68.34,68.46,68.34,68.42,106929.0,62.7098,62.8199,62.7098,62.7832,106929.0
2022-10-04 14:10:00,68.42,68.43,68.28,68.29,125929.0,62.7832,62.7923,62.6547,62.6639,125929.0
2022-10-04 14:15:00,68.28,68.33,68.24,68.25,85764.0,62.6547,62.7006,62.618,62.6272,85764.0
2022-10-04 14:20:00,68.25,68.35,68.24,68.34,163726.0,62.6272,62.7189,62.618,62.7098,163726.0
2022-10-04 14:25:00,68.33,68.35,68.17,68.18,118537.0,62.7006,62.7189,62.5538,62.5629,118537.0
2022-10-04 14:30:00,68.17,68.35,68.16,68.26,129930.0,62.5538,62.7189,62.5446,62.6364,129930.0
2022-10-04 14:35:00,68.25,68.29,68.21,68.26,130896.0,62.6272,62.6639,62.5905,62.6364,130896.0
2022-10-04 14:40:00,68.25,68.3,68.23,68.29,96930.0,62.6272,62.6731,62.6088,62.6639,96930.0
2022-10-04 14:45:00,68.28,68.38,68.28,68.35,159419.0,62.6547,62.7465,62.6547,62.7189,159419.0
2022-10-04 14:50:00,68.36,68.38,68.33,68.34,81362.0,62.7281,62.7465,62.7006,62.7098,81362.0
2022-10-04 14:55:00,68.35,68.41,68.34,68.35,92637.0,62.7189,62.774,62.7098,62.7189,92637.0
2022-10-04 15:00:00,68.36,68.36,68.26,68.28,104811.0,62.7281,62.7281,62.6364,62.6547,104811.0
2022-10-04 15:05:00,68.28,68.32,68.23,68.25,94558.0,62.6547,62.6914,62.6088,62.6272,94558.0
2022-10-04 15:10:00,68.24,68.28,68.12,68.26,158739.0,62.618,62.6547,62.5079,62.6364,158739.0
2022-10-04 15:15:00,68.25,68.35,68.24,68.33,112419.0,62.6272,62.7189,62.618,62.7006,112419.0
2022-10-04 15:20:00,68.33,68.45,68.29,68.45,154495.0,62.7006,62.8107,62.6639,62.8107,154495.0
2022-10-04 15:25:00,68.45,68.58,68.42,68.56,175585.0,62.8107,62.93,62.7832,62.9116,175585.0
2022-10-04 15:30:00,68.55,68.56,68.41,68.46,156376.0,62.9025,62.9116,62.774,62.8199,156376.0
2022-10-04 15:35:00,68.47,68.73,68.45,68.63,335880.0,62.8291,63.0676,62.8107,62.9759,335880.0
2022-10-04 15:40:00,68.63,68.73,68.59,68.69,395488.0,62.9759,63.0676,62.9392,63.0309,395488.0
2022-10-04 15:45:00,68.69,68.74,68.62,68.73,268335.0,63.0309,63.0768,62.9667,63.0676,268335.0
2022-10-04 15:50:00,68.73,68.91,68.72,68.91,669522.0,63.0676,63.2328,63.0585,63.2328,669522.0
2022-10-04 15:55:00,68.9,68.91,68.75,68.87,852082.0,63.2236,63.2328,63.086,63.1961,852082.0
2022-10-05 09:30:00,67.98,67.98,67.63,67.87,529470.0,62.3794,62.3794,62.0583,62.2785,529470.0
2022-10-05 09:35:00,67.87,67.95,67.4,67.45,304506.0,62.2785,62.3519,61.8472,61.8931,304506.0
2022-10-05 09:40:00,67.45,67.58,67.23,67.33,296851.0,61.8931,62.0124,61.6912,61.783,296851.0
2022-10-05 09:45:00,67.32,67.38,67.18,67.31,492565.0,61.7738,61.8289,61.6453,61.7646,492565.0
2022-10-05 09:50:00,67.3,67.43,67.15,67.18,275240.0,61.7554,61.8747,61.6178,61.6453,275240.0
2022-10-05 09:55:00,67.18,67.33,67.15,67.32,202556.0,61.6453,61.783,61.6178,61.7738,202556.0
2022-10-05 10:00:00,67.31,67.33,66.94,67.07,470464.0,61.7646,61.783,61.4251,61.5444,470464.0
2022-10-05 10:05:00,67.06,67.13,66.93,66.93,263127.0,61.5352,61.5994,61.4159,61.4159,263127.0
2022-10-05 10:10:00,66.93,66.94,66.72,66.78,202689.0,61.4159,61.4251,61.2232,61.2783,202689.0
2022-10-05 10:15:00,66.77,66.82,66.7,66.78,206146.0,61.2691,61.315,61.2049,61.2783,206146.0
2022-10-05 10:20:00,66.78,66.96,66.73,66.88,224810.0,61.2783,61.4435,61.2324,61.37,224810.0
2022-10-05 10:25:00,66.87,66.91,66.76,66.81,136457.0,61.3609,61.3976,61.2599,61.3058,136457.0
2022-10-05 10:30:00,66.8,66.84,66.64,66.68,190402.0,61.2966,61.3333,61.1498,61.1865,190402.0
2022-10-05 10:35:00,66.69,66.71,66.57,66.66,248302.0,61.1957,61.2141,61.0856,61.1682,248302.0
2022-10-05 10:40:00,66.67,66.87,66.66,66.83,143809.0,61.1773,61.3609,61.1682,61.3242,143809.0
2022-10-05 10:45:00,66.83,66.84,66.69,66.78,131856.0,61.3242,61.3333,61.1957,61.2783,131856.0
2022-10-05 10:50:00,66.77,66.86,66.75,66.83,97052.0,61.2691,61.3517,61.2508,61.3242,97052.0
2022-10-05 10:55:00,66.84,66.86,66.74,66.83,271508.0,61.3333,61.3517,61.2416,61.3242,271508.0
2022-10-05 11:00:00,66.84,66.97,66.82,66.93,136265.0,61.3333,61.4526,61.315,61.4159,136265.0
2022-10-05 11:05:00,66.93,66.94,66.77,66.82,133764.0,61.4159,61.4251,61.2691,61.315,133764.0
2022-10-05 11:10:00,66.82,66.94,66.75,66.93,187624.0,61.315,61.4251,61.2508,61.4159,187624.0
2022-10-05 11:15:00,66.94,67.07,66.88,67.06,214270.0,61.4251,61.5444,61.37,61.5352,214270.0
2022-10-05 11:20:00,67.06,67.09,66.9,67.07,111986.0,61.5352,61.5627,61.3884,61.5444,111986.0
2022-10-05 11:25:00,67.07,67.11,66.94,66.96,162447.0,61.5444,61.5811,61.4251,61.4435,162447.0
2022-10-05 11:30:00,66.96,67.04,66.93,67.0,100648.0,61.4435,61.5169,61.4159,61.4802,100648.0
2022-10-05 11:35:00,67.01,67.08,66.98,67.04,109898.0,61.4893,61.5536,61.4618,61.5169,109898.0
2022-10-05 11:40:00,67.04,67.05,66.95,67.0,76790.0,61.5169,61.526,61.4343,61.4802,76790.0
2022-10-05 11:45:00,67.0,67.05,66.94,66.95,119254.0,61.4802,61.526,61.4251,61.4343,119254.0
2022-10-05 11:50:00,66.96,67.07,66.95,67.02,59645.0,61.4435,61.5444,61.4343,61.4985,59645.0
2022-10-05 11:55:00,67.02,67.02,66.9,66.94,60833.0,61.4985,61.4985,61.3884,61.4251,60833.0
2022-10-05 12:00:00,66.94,66.94,66.8,66.83,275099.0,61.4251,61.4251,61.2966,61.3242,275099.0
2022-10-05 12:05:00,66.84,67.0,66.78,67.0,171040.0,61.3333,61.4802,61.2783,61.4802,171040.0
2022-10-05 12:10:00,67.0,67.14,66.99,67.05,124885.0,61.4802,61.6086,61.471,61.526,124885.0
2022-10-05 12:15:00,67.06,67.2,67.04,67.11,173902.0,61.5352,61.6637,61.5169,61.5811,173902.0
2022-10-05 12:20:00,67.11,67.18,67.08,67.17,83934.0,61.5811,61.6453,61.5536,61.6362,83934.0
2022-10-05 12:25:00,67.16,67.16,67.06,67.09,97965.0,61.627,61.627,61.5352,61.5627,97965.0
2022-10-05 12:30:00,67.09,67.14,67.05,67.07,111533.0,61.5627,61.6086,61.526,61.5444,111533.0
2022-10-05 12:35:00,67.06,67.16,67.04,67.15,112420.0,61.5352,61.627,61.5169,61.6178,112420.0
2022-10-05 12:40:00,67.14,67.2,67.07,67.19,72567.0,61.6086,61.6637,61.5444,61.6545,72567.0
2022-10-05 12:45:00,67.19,67.38,67.16,67.37,136518.0,61.6545,61.8289,61.627,61.8197,136518.0
2022-10-05 12:50:00,67.37,67.42,67.28,67.38,152896.0,61.8197,61.8656,61.7371,61.8289,152896.0
2022-10-05 12:55:00,67.38,67.38,67.28,67.29,71630.0,61.8289,61.8289,61.7371,61.7463,71630.0
2022-10-05 13:00:00,67.3,67.32,67.24,67.3,67357.0,61.7554,61.7738,61.7004,61.7554,67357.0
2022-10-05 13:05:00,67.3,67.44,67.29,67.33,87760.0,61.7554,61.8839,61.7463,61.783,87760.0
2022-10-05 13:10:00,67.33,67.39,67.33,67.39,63183.0,61.783,61.838,61.783,61.838,63183.0
2022-10-05 13:15:00,67.4,67.55,67.39,67.55,138913.0,61.8472,61.9848,61.838,61.9848,138913.0
2022-10-05 13:20:00,67.56,67.65,67.54,67.55,165409.0,61.994,62.0766,61.9757,61.9848,165409.0
2022-10-05 13:25:00,67.54,67.57,67.47,67.47,86957.0,61.9757,62.0032,61.9114,61.9114,86957.0
2022-10-05 13:30:00,67.47,67.49,67.4,67.44,81004.0,61.9114,61.9298,61.8472,61.8839,81004.0
2022-10-05 13:35:00,67.44,67.51,67.4,67.49,77722.0,61.8839,61.9481,61.8472,61.9298,77722.0
2022-10-05 13:40:00,67.49,67.58,67.46,67.58,87896.0,61.9298,62.0124,61.9023,62.0124,87896.0
2022-10-05 13:45:00,67.59,67.66,67.53,67.63,105778.0,62.0216,62.0858,61.9665,62.0583,105778.0
2022-10-05 13:50:00,67.62,67.64,67.52,67.53,58263.0,62.0491,62.0674,61.9573,61.9665,58263.0
2022-10-05 13:55:00,67.51,67.51,67.42,67.44,139677.0,61.9481,61.9481,61.8656,61.8839,139677.0
2022-10-05 14:00:00,67.44,67.59,67.43,67.53,105384.0,61.8839,62.0216,61.8747,61.9665,105384.0
2022-10-05 14:05:00,67.54,67.6,67.51,67.58,76537.0,61.9757,62.0307,61.9481,62.0124,76537.0
2022-10-05 14:10:00,67.56,67.7,67.56,67.62,138657.0,61.994,62.1225,61.994,62.0491,138657.0
2022-10-05 14:15:00,67.63,67.75,67.62,67.73,139870.0,62.0583,62.1684,62.0491,62.15,139870.0
2022-10-05 14:20:00,67.73,67.74,67.65,67.66,74584.0,62.15,62.1592,62.0766,62.0858,74584.0
2022-10-05 14:25:00,67.65,67.67,67.55,67.64,78657.0,62.0766,62.095,61.9848,62.0674,78657.0
2022-10-05 14:30:00,67.64,67.65,67.48,67.51,88185.0,62.0674,62.0766,61.9206,61.9481,88185.0
2022-10-05 14:35:00,67.51,67.65,67.51,67.63,98264.0,61.9481,62.0766,61.9481,62.0583,98264.0
2022-10-05 14:40:00,67.62,67.64,67.57,67.62,73522.0,62.0491,62.0674,62.0032,62.0491,73522.0
2022-10-05 14:45:00,67.61,67.67,67.6,67.61,99568.0,62.0399,62.095,62.0307,62.0399,99568.0
2022-10-05 14:50:00,67.61,67.72,67.59,67.64,69127.0,62.0399,62.1408,62.0216,62.0674,69127.0
2022-10-05 14:55:00,67.64,67.67,67.59,67.63,84479.0,62.0674,62.095,62.0216,62.0583,84479.0
2022-10-05 15:00:00,67.63,67.79,67.63,67.76,179817.0,62.0583,62.2051,62.0583,62.1775,179817.0
2022-10-05 15:05:00,67.77,67.81,67.74,67.8,179276.0,62.1867,62.2234,62.1592,62.2142,179276.0
2022-10-05 15:10:00,67.81,67.87,67.74,67.87,191256.0,62.2234,62.2785,62.1592,62.2785,191256.0
2022-10-05 15:15:00,67.87,67.87,67.78,67.83,276640.0,62.2785,62.2785,62.1959,62.2418,276640.0
2022-10-05 15:20:00,67.83,67.83,67.74,67.78,199195.0,62.2418,62.2418,62.1592,62.1959,199195.0
2022-10-05 15:25:00,67.78,67.78,67.7,67.75,262091.0,62.1959,62.1959,62.1225,62.1684,262091.0
2022-10-05 15:30:00,67.75,67.78,67.61,67.61,479946.0,62.1684,62.1959,62.0399,62.0399,479946.0
2022-10-05 15:35:00,67.61,67.62,67.48,67.48,480738.0,62.0399,62.0491,61.9206,61.9206,480738.0
2022-10-05 15:40:00,67.48,67.49,67.31,67.42,564315.0,61.9206,61.9298,61.7646,61.8656,564315.0
2022-10-05 15:45:00,67.42,67.48,67.35,67.45,569093.0,61.8656,61.9206,61.8013,61.8931,569093.0
2022-10-05 15:50:00,67.45,67.45,67.2,67.26,717453.0,61.8931,61.8931,61.6637,61.7187,717453.0
2022-10-05 15:55:00,67.26,67.33,67.22,67.32,1340951.0,61.7187,61.783,61.682,61.7738,1340951.0
2022-10-06 09:30:00,67.04,67.15,66.55,66.65,326507.0,61.5169,61.6178,61.0672,61.159,326507.0
2022-10-06 09:35:00,66.65,66.65,66.26,66.51,675275.0,61.159,61.159,60.8011,61.0305,675275.0
2022-10-06 09:40:00,66.52,66.79,66.52,66.65,431969.0,61.0397,61.2875,61.0397,61.159,431969.0
2022-10-06 09:45:00,66.64,66.76,66.39,66.43,245991.0,61.1498,61.2599,60.9204,60.9571,245991.0
2022-10-06 09:50:00,66.43,66.46,66.05,66.05,323711.0,60.9571,60.9846,60.6084,60.6084,323711.0
2022-10-06 09:55:00,66.05,66.07,65.82,65.85,456454.0,60.6084,60.6268,60.3974,60.4249,456454.0
2022-10-06 10:00:00,65.84,65.9,65.68,65.85,405898.0,60.4157,60.4708,60.2689,60.4249,405898.0
2022-10-06 10:05:00,65.86,65.98,65.64,65.74,243128.0,60.4341,60.5442,60.2322,60.324,243128.0
2022-10-06 10:10:00,65.73,65.78,65.61,65.69,322250.0,60.3148,60.3607,60.2047,60.2781,322250.0
2022-10-06 10:15:00,65.7,65.88,65.7,65.78,228363.0,60.2873,60.4524,60.2873,60.3607,228363.0
2022-10-06 10:20:00,65.78,65.82,65.72,65.75,199818.0,60.3607,60.3974,60.3056,60.3331,199818.0
2022-10-06 10:25:00,65.76,65.76,65.44,65.49,352641.0,60.3423,60.3423,60.0487,60.0946,352641.0
2022-10-06 10:30:00,65.5,65.62,65.44,65.55,681191.0,60.1037,60.2139,60.0487,60.1496,681191.0
2022-10-06 10:35:00,65.55,65.69,65.53,65.63,526878.0,60.1496,60.2781,60.1313,60.223,526878.0
2022-10-06 10:40:00,65.62,65.78,65.6,65.77,523906.0,60.2139,60.3607,60.1955,60.3515,523906.0
2022-10-06 10:45:00,65.78,66.05,65.75,66.04,386995.0,60.3607,60.6084,60.3331,60.5992,386995.0
2022-10-06 10:50:00,66.03,66.13,65.9,65.97,408936.0,60.5901,60.6818,60.4708,60.535,408936.0
2022-10-06 10:55:00,65.98,66.13,65.94,66.13,269417.0,60.5442,60.6818,60.5075,60.6818,269417.0
2022-10-06 11:00:00,66.14,66.2,65.91,65.95,339422.0,60.691,60.7461,60.48,60.5167,339422.0
2022-10-06 11:05:00,65.94,66.02,65.88,65.9,124975.0,60.5075,60.5809,60.4524,60.4708,124975.0
2022-10-06 11:10:00,65.91,65.94,65.83,65.88,236185.0,60.48,60.5075,60.4065,60.4524,236185.0
2022-10-06 11:15:00,65.89,66.11,65.87,66.09,214496.0,60.4616,60.6635,60.4433,60.6451,214496.0
2022-10-06 11:20:00,66.09,66.1,66.0,66.09,220419.0,60.6451,60.6543,60.5625,60.6451,220419.0
2022-10-06 11:25:00,66.09,66.16,66.0,66.12,208352.0,60.6451,60.7094,60.5625,60.6727,208352.0
2022-10-06 11:30:00,66.12,66.12,65.95,65.96,132003.0,60.6727,60.6727,60.5167,60.5258,132003.0
2022-10-06 11:35:00,65.95,66.09,65.94,65.97,117039.0,60.5167,60.6451,60.5075,60.535,117039.0
2022-10-06 11:40:00,65.97,66.05,65.91,65.94,175858.0,60.535,60.6084,60.48,60.5075,175858.0
2022-10-06 11:45:00,65.94,65.96,65.85,65.89,168257.0,60.5075,60.5258,60.4249,60.4616,168257.0
2022-10-06 11:50:00,65.88,65.96,65.84,65.88,168794.0,60.4524,60.5258,60.4157,60.4524,168794.0
2022-10-06 11:55:00,65.89,65.94,65.62,65.62,394695.0,60.4616,60.5075,60.2139,60.2139,394695.0
2022-10-06 12:00:00,65.61,65.74,65.53,65.74,566903.0,60.2047,60.324,60.1313,60.324,566903.0
2022-10-06 12:05:00,65.73,65.78,65.63,65.64,686224.0,60.3148,60.3607,60.223,60.2322,686224.0
2022-10-06 12:10:00,65.64,65.69,65.58,65.59,288333.0,60.2322,60.2781,60.1771,60.1863,288333.0
2022-10-06 12:15:00,65.59,65.66,65.53,65.66,234897.0,60.1863,60.2506,60.1313,60.2506,234897.0
2022-10-06 12:20:00,65.66,65.8,65.65,65.72,329648.0,60.2506,60.379,60.2414,60.3056,329648.0
2022-10-06 12:25:00,65.72,65.76,65.67,65.75,94549.0,60.3056,60.3423,60.2597,60.3331,94549.0
2022-10-06 12:30:00,65.76,65.77,65.7,65.74,94375.0,60.3423,60.3515,60.2873,60.324,94375.0
2022-10-06 12:35:00,65.73,65.75,65.69,65.73,88297.0,60.3148,60.3331,60.2781,60.3148,88297.0
2022-10-06 12:40:00,65.72,65.8,65.7,65.79,123811.0,60.3056,60.379,60.2873,60.3698,123811.0
2022-10-06 12:45:00,65.78,65.8,65.72,65.78,158446.0,60.3607,60.379,60.3056,60.3607,158446.0
2022-10-06 12:50:00,65.77,65.77,65.64,65.65,159056.0,60.3515,60.3515,60.2322,60.2414,159056.0
2022-10-06 12:55:00,65.65,65.67,65.58,65.65,142291.0,60.2414,60.2597,60.1771,60.2414,142291.0
2022-10-06 13:00:00,65.65,65.68,65.51,65.52,216242.0,60.2414,60.2689,60.1129,60.1221,216242.0
2022-10-06 13:05:00,65.52,65.53,65.44,65.47,143283.0,60.1221,60.1313,60.0487,60.0762,143283.0
2022-10-06 13:10:00,65.47,65.62,65.45,65.62,159871.0,60.0762,60.2139,60.0579,60.2139,159871.0
2022-10-06 13:15:00,65.61,65.64,65.53,65.56,122740.0,60.2047,60.2322,60.1313,60.1588,122740.0
2022-10-06 13:20:00,65.55,65.66,65.53,65.6,295199.0,60.1496,60.2506,60.1313,60.1955,295199.0
2022-10-06 13:25:00,65.61,65.63,65.49,65.56,155834.0,60.2047,60.223,60.0946,60.1588,155834.0
2022-10-06 13:30:00,65.56,65.57,65.42,65.48,167717.0,60.1588,60.168,60.0303,60.0854,167717.0
2022-10-06 13:35:00,65.48,65.5,65.32,65.34,164329.0,60.0854,60.1037,59.9386,59.9569,164329.0
2022-10-06 13:40:00,65.34,65.43,65.33,65.4,113353.0,59.9569,60.0395,59.9477,60.012,113353.0
2022-10-06 13:45:00,65.4,65.44,65.38,65.42,183416.0,60.012,60.0487,59.9936,60.0303,183416.0
2022-10-06 13:50:00,65.42,65.49,65.4,65.41,196821.0,60.0303,60.0946,60.012,60.0212,196821.0
2022-10-06 13:55:00,65.41,65.47,65.38,65.42,135504.0,60.0212,60.0762,59.9936,60.0303,135504.0
2022-10-06 14:00:00,65.42,65.42,65.28,65.32,172624.0,60.0303,60.0303,59.9019,59.9386,172624.0
2022-10-06 14:05:00,65.32,65.33,65.23,65.26,225154.0,59.9386,59.9477,59.856,59.8835,225154.0
2022-10-06 14:10:00,65.26,65.29,65.23,65.25,114869.0,59.8835,59.911,59.856,59.8743,114869.0
2022-10-06 14:15:00,65.25,65.28,65.13,65.14,162726.0,59.8743,59.9019,59.7642,59.7734,162726.0
2022-10-06 14:20:00,65.13,65.24,65.13,65.22,375904.0,59.7642,59.8652,59.7642,59.8468,375904.0
2022-10-06 14:25:00,65.23,65.35,65.22,65.33,217317.0,59.856,59.9661,59.8468,59.9477,217317.0
2022-10-06 14:30:00,65.33,65.45,65.33,65.39,285606.0,59.9477,60.0579,59.9477,60.0028,285606.0
2022-10-06 14:35:00,65.39,65.47,65.39,65.4,126976.0,60.0028,60.0762,60.0028,60.012,126976.0
2022-10-06 14:40:00,65.41,65.42,65.29,65.3,209182.0,60.0212,60.0303,59.911,59.9202,209182.0
2022-10-06 14:45:00,65.3,65.3,65.16,65.17,231467.0,59.9202,59.9202,59.7917,59.8009,231467.0
2022-10-06 14:50:00,65.17,65.27,65.09,65.26,502405.0,59.8009,59.8927,59.7275,59.8835,502405.0
2022-10-06 14:55:00,65.25,65.35,65.2,65.22,154855.0,59.8743,59.9661,59.8285,59.8468,154855.0
2022-10-06 15:00:00,65.22,65.26,65.14,65.25,296724.0,59.8468,59.8835,59.7734,59.8743,296724.0
2022-10-06 15:05:00,65.25,65.25,65.16,65.24,240257.0,59.8743,59.8743,59.7917,59.8652,240257.0
2022-10-06 15:10:00,65.24,65.27,65.11,65.27,348722.0,59.8652,59.8927,59.7459,59.8927,348722.0
2022-10-06 15:15:00,65.27,65.33,65.22,65.28,321753.0,59.8927,59.9477,59.8468,59.9019,321753.0
2022-10-06 15:20:00,65.28,65.48,65.26,65.38,489293.0,59.9019,60.0854,59.8835,59.9936,489293.0
2022-10-06 15:25:00,65.39,65.44,65.32,65.4,372513.0,60.0028,60.0487,59.9386,60.012,372513.0
2022-10-06 15:30:00,65.41,65.43,65.22,65.25,345165.0,60.0212,60.0395,59.8468,59.8743,345165.0
2022-10-06 15:35:00,65.26,65.28,65.13,65.19,334329.0,59.8835,59.9019,59.7642,59.8193,334329.0
2022-10-06 15:40:00,65.19,65.26,65.12,65.2,398388.0,59.8193,59.8835,59.755,59.8285,398388.0
2022-10-06 15:45:00,65.2,65.26,65.13,65.17,537802.0,59.8285,59.8835,59.7642,59.8009,537802.0
2022-10-06 15:50:00,65.17,65.25,65.11,65.2,1007256.0,59.8009,59.8743,59.7459,59.8285,1007256.0
2022-10-06 15:55:00,65.2,65.23,65.04,65.1,1257685.0,59.8285,59.856,59.6816,59.7367,1257685.0
2022-10-07 09:30:00,64.92,65.16,64.51,64.75,741187.0,59.5715,59.7917,59.1953,59.4155,741187.0
2022-10-07 09:35:00,64.75,64.87,64.63,64.81,582240.0,59.4155,59.5256,59.3054,59.4706,582240.0
2022-10-07 09:40:00,64.81,64.92,64.29,64.32,408486.0,59.4706,59.5715,58.9934,59.021,408486.0
2022-10-07 09:45:00,64.32,64.51,64.32,64.5,363419.0,59.021,59.1953,59.021,59.1861,363419.0
2022-10-07 09:50:00,64.5,64.71,64.43,64.43,260828.0,59.1861,59.3788,59.1219,59.1219,260828.0
2022-10-07 09:55:00,64.42,64.57,64.33,64.55,285408.0,59.1127,59.2504,59.0301,59.232,285408.0
2022-10-07 10:00:00,64.55,64.55,64.26,64.32,261115.0,59.232,59.232,58.9659,59.021,261115.0
2022-10-07 10:05:00,64.32,64.46,64.31,64.38,147359.0,59.021,59.1494,59.0118,59.076,147359.0
2022-10-07 10:10:00,64.38,64.56,64.36,64.43,287851.0,59.076,59.2412,59.0577,59.1219,287851.0
2022-10-07 10:15:00,64.43,64.47,64.3,64.44,184237.0,59.1219,59.1586,59.0026,59.1311,184237.0
2022-10-07 10:20:00,64.43,64.56,64.41,64.46,271300.0,59.1219,59.2412,59.1035,59.1494,271300.0
2022-10-07 10:25:00,64.46,64.49,64.32,64.33,164292.0,59.1494,59.1769,59.021,59.0301,164292.0
2022-10-07 10:30:00,64.32,64.32,64.17,64.24,295884.0,59.021,59.021,58.8833,58.9475,295884.0
2022-10-07 10:35:00,64.25,64.29,64.17,64.26,129626.0,58.9567,58.9934,58.8833,58.9659,129626.0
2022-10-07 10:40:00,64.25,64.41,64.24,64.41,130912.0,58.9567,59.1035,58.9475,59.1035,130912.0
2022-10-07 10:45:00,64.41,64.48,64.38,64.41,132268.0,59.1035,59.1678,59.076,59.1035,132268.0
2022-10-07 10:50:00,64.42,64.49,64.31,64.48,226291.0,59.1127,59.1769,59.0118,59.1678,226291.0
2022-10-07 10:55:00,64.48,64.51,64.4,64.46,251314.0,59.1678,59.1953,59.0944,59.1494,251314.0
2022-10-07 11:00:00,64.47,64.58,64.39,64.56,169200.0,59.1586,59.2595,59.0852,59.2412,169200.0
2022-10-07 11:05:00,64.55,64.57,64.37,64.41,125269.0,59.232,59.2504,59.0668,59.1035,125269.0
2022-10-07 11:10:00,64.41,64.51,64.4,64.47,156383.0,59.1035,59.1953,59.0944,59.1586,156383.0
2022-10-07 11:15:00,64.46,64.5,64.36,64.36,120955.0,59.1494,59.1861,59.0577,59.0577,120955.0
2022-10-07 11:20:00,64.37,64.48,64.3,64.44,210192.0,59.0668,59.1678,59.0026,59.1311,210192.0
2022-10-07 11:25:00,64.44,64.48,64.37,64.42,187754.0,59.1311,59.1678,59.0668,59.1127,187754.0
2022-10-07 11:30:00,64.41,64.44,64.25,64.32,138591.0,59.1035,59.1311,58.9567,59.021,138591.0
2022-10-07 11:35:00,64.31,64.43,64.28,64.38,137766.0,59.0118,59.1219,58.9842,59.076,137766.0
2022-10-07 11:40:00,64.37,64.37,64.25,64.36,116729.0,59.0668,59.0668,58.9567,59.0577,116729.0
2022-10-07 11:45:00,64.36,64.41,64.24,64.25,141448.0,59.0577,59.1035,58.9475,58.9567,141448.0
2022-10-07 11:50:00,64.25,64.29,64.14,64.16,126930.0,58.9567,58.9934,58.8558,58.8741,126930.0
2022-10-07 11:55:00,64.15,64.22,64.13,64.17,372167.0,58.865,58.9292,58.8466,58.8833,372167.0
2022-10-07 12:00:00,64.16,64.16,64.05,64.11,157209.0,58.8741,58.8741,58.7732,58.8283,157209.0
2022-10-07 12:05:00,64.11,64.17,64.08,64.09,112469.0,58.8283,58.8833,58.8007,58.8099,112469.0
2022-10-07 12:10:00,64.1,64.14,64.03,64.03,127081.0,58.8191,58.8558,58.7548,58.7548,127081.0
2022-10-07 12:15:00,64.03,64.1,64.02,64.03,215188.0,58.7548,58.8191,58.7457,58.7548,215188.0
2022-10-07 12:20:00,64.03,64.05,63.91,63.94,178163.0,58.7548,58.7732,58.6447,58.6723,178163.0
2022-10-07 12:25:00,63.93,64.0,63.92,63.94,154080.0,58.6631,58.7273,58.6539,58.6723,154080.0
2022-10-07 12:30:00,63.94,63.96,63.89,63.9,332928.0,58.6723,58.6906,58.6264,58.6356,332928.0
2022-10-07 12:35:00,63.9,63.93,63.85,63.91,113428.0,58.6356,58.6631,58.5897,58.6447,113428.0
2022-10-07 12:40:00,63.9,63.91,63.8,63.8,152231.0,58.6356,58.6447,58.5438,58.5438,152231.0
2022-10-07 12:45:00,63.8,63.87,63.77,63.86,138400.0,58.5438,58.608,58.5163,58.5988,138400.0
2022-10-07 12:50:00,63.86,63.86,63.8,63.82,151493.0,58.5988,58.5988,58.5438,58.5621,151493.0
2022-10-07 12:55:00,63.82,63.82,63.76,63.77,169735.0,58.5621,58.5621,58.5071,58.5163,169735.0
2022-10-07 13:00:00,63.77,63.77,63.65,63.72,136409.0,58.5163,58.5163,58.4062,58.4704,136409.0
2022-10-07 13:05:00,63.72,63.74,63.63,63.64,114940.0,58.4704,58.4887,58.3878,58.397,114940.0
2022-10-07 13:10:00,63.64,63.71,63.63,63.71,159108.0,58.397,58.4612,58.3878,58.4612,159108.0
2022-10-07 13:15:00,63.71,63.82,63.69,63.81,118336.0,58.4612,58.5621,58.4429,58.553,118336.0
2022-10-07 13:20:00,63.81,63.81,63.69,63.7,119404.0,58.553,58.553,58.4429,58.452,119404.0
2022-10-07 13:25:00,63.69,63.79,63.68,63.74,184769.0,58.4429,58.5346,58.4337,58.4887,184769.0
2022-10-07 13:30:00,63.74,63.74,63.62,63.63,166893.0,58.4887,58.4887,58.3786,58.3878,166893.0
2022-10-07 13:35:00,63.63,63.68,63.6,63.64,178198.0,58.3878,58.4337,58.3603,58.397,178198.0
2022-10-07 13:40:00,63.65,63.72,63.64,63.69,154296.0,58.4062,58.4704,58.397,58.4429,154296.0
2022-10-07 13:45:00,63.69,63.7,63.57,63.59,134986.0,58.4429,58.452,58.3327,58.3511,134986.0
2022-10-07 13:50:00,63.58,63.68,63.57,63.6,78952.0,58.3419,58.4337,58.3327,58.3603,78952.0
2022-10-07 13:55:00,63.6,63.66,63.56,63.59,97069.0,58.3603,58.4153,58.3236,58.3511,97069.0
2022-10-07 14:00:00,63.59,63.7,63.58,63.65,104486.0,58.3511,58.452,58.3419,58.4062,104486.0
2022-10-07 14:05:00,63.65,63.68,63.62,63.65,88067.0,58.4062,58.4337,58.3786,58.4062,88067.0
2022-10-07 14:10:00,63.64,63.65,63.56,63.65,121967.0,58.397,58.4062,58.3236,58.4062,121967.0
2022-10-07 14:15:00,63.64,63.73,63.61,63.62,129677.0,58.397,58.4796,58.3694,58.3786,129677.0
2022-10-07 14:20:00,63.61,63.63,63.55,63.58,110128.0,58.3694,58.3878,58.3144,58.3419,110128.0
2022-10-07 14:25:00,63.59,63.62,63.54,63.57,103389.0,58.3511,58.3786,58.3052,58.3327,103389.0
2022-10-07 14:30:00,63.57,63.57,63.49,63.55,137966.0,58.3327,58.3327,58.2593,58.3144,137966.0
2022-10-07 14:35:00,63.54,63.55,63.48,63.49,114709.0,58.3052,58.3144,58.2502,58.2593,114709.0
2022-10-07 14:40:00,63.5,63.53,63.47,63.51,77339.0,58.2685,58.296,58.241,58.2777,77339.0
2022-10-07 14:45:00,63.51,63.58,63.5,63.58,153693.0,58.2777,58.3419,58.2685,58.3419,153693.0
2022-10-07 14:50:00,63.59,63.6,63.55,63.6,211763.0,58.3511,58.3603,58.3144,58.3603,211763.0
2022-10-07 14:55:00,63.6,63.65,63.54,63.59,159259.0,58.3603,58.4062,58.3052,58.3511,159259.0
2022-10-07 15:00:00,63.59,63.71,63.58,63.68,206096.0,58.3511,58.4612,58.3419,58.4337,206096.0
2022-10-07 15:05:00,63.69,63.69,63.51,63.52,253622.0,58.4429,58.4429,58.2777,58.2869,253622.0
2022-10-07 15:10:00,63.52,63.59,63.51,63.55,880919.0,58.2869,58.3511,58.2777,58.3144,880919.0
2022-10-07 15:15:00,63.55,63.58,63.53,63.57,689970.0,58.3144,58.3419,58.296,58.3327,689970.0
2022-10-07 15:20:00,63.57,63.6,63.54,63.6,508876.0,58.3327,58.3603,58.3052,58.3603,508876.0
2022-10-07 15:25:00,63.6,63.6,63.42,63.45,663524.0,58.3603,58.3603,58.1951,58.2226,663524.0
2022-10-07 15:30:00,63.46,63.46,63.32,63.37,251122.0,58.2318,58.2318,58.1033,58.1492,251122.0
2022-10-07 15:35:00,63.37,63.51,63.33,63.51,285248.0,58.1492,58.2777,58.1125,58.2777,285248.0
2022-10-07 15:40:00,63.51,63.66,63.48,63.61,790705.0,58.2777,58.4153,58.2502,58.3694,790705.0
2022-10-07 15:45:00,63.6,63.63,63.48,63.5,430526.0,58.3603,58.3878,58.2502,58.2685,430526.0
2022-10-07 15:50:00,63.5,63.73,63.5,63.7,881651.0,58.2685,58.4796,58.2685,58.452,881651.0
2022-10-07 15:55:00,63.7,63.81,63.6,63.74,1024955.0,58.452,58.553,58.3603,58.4887,1024955.0
2022-10-10 09:30:00,63.89,64.43,63.84,64.4,867240.0,58.6264,59.1219,58.5805,59.0944,867240.0
2022-10-10 09:35:00,64.41,64.63,64.39,64.51,816472.0,59.1035,59.3054,59.0852,59.1953,816472.0
2022-10-10 09:40:00,64.52,64.55,63.89,64.12,392022.0,59.2045,59.232,58.6264,58.8374,392022.0
2022-10-10 09:45:00,64.12,64.16,64.01,64.11,270261.0,58.8374,58.8741,58.7365,58.8283,270261.0
2022-10-10 09:50:00,64.12,64.26,64.05,64.17,308820.0,58.8374,58.9659,58.7732,58.8833,308820.0
2022-10-10 09:55:00,64.17,64.32,64.16,64.2,264484.0,58.8833,59.021,58.8741,58.9108,264484.0
2022-10-10 10:00:00,64.19,64.24,64.06,64.17,268664.0,58.9017,58.9475,58.7824,58.8833,268664.0
2022-10-10 10:05:00,64.18,64.21,63.96,64.02,189509.0,58.8925,58.92,58.6906,58.7457,189509.0
2022-10-10 10:10:00,64.01,64.07,63.83,63.89,138265.0,58.7365,58.7915,58.5713,58.6264,138265.0
2022-10-10 10:15:00,63.88,64.03,63.86,64.03,214264.0,58.6172,58.7548,58.5988,58.7548,214264.0
2022-10-10 10:20:00,64.03,64.17,64.02,64.11,198189.0,58.7548,58.8833,58.7457,58.8283,198189.0
2022-10-10 10:25:00,64.11,64.31,64.06,64.26,268263.0,58.8283,59.0118,58.7824,58.9659,268263.0
2022-10-10 10:30:00,64.26,64.27,63.98,64.06,233102.0,58.9659,58.9751,58.709,58.7824,233102.0
2022-10-10 10:35:00,64.06,64.14,63.88,63.89,224983.0,58.7824,58.8558,58.6172,58.6264,224983.0
2022-10-10 10:40:00,63.89,63.97,63.83,63.88,204494.0,58.6264,58.6998,58.5713,58.6172,204494.0
2022-10-10 10:45:00,63.88,63.97,63.79,63.82,87702.0,58.6172,58.6998,58.5346,58.5621,87702.0
2022-10-10 10:50:00,63.8,63.88,63.77,63.86,98373.0,58.5438,58.6172,58.5163,58.5988,98373.0
2022-10-10 10:55:00,63.86,64.02,63.82,63.99,85433.0,58.5988,58.7457,58.5621,58.7181,85433.0
2022-10-10 11:00:00,63.98,64.02,63.87,63.91,103642.0,58.709,58.7457,58.608,58.6447,103642.0
2022-10-10 11:05:00,63.9,63.98,63.88,63.89,83468.0,58.6356,58.709,58.6172,58.6264,83468.0
2022-10-10 11:10:00,63.88,64.07,63.85,64.05,97951.0,58.6172,58.7915,58.5897,58.7732,97951.0
2022-10-10 11:15:00,64.04,64.09,64.0,64.06,76839.0,58.764,58.8099,58.7273,58.7824,76839.0
2022-10-10 11:20:00,64.05,64.31,64.03,64.25,195961.0,58.7732,59.0118,58.7548,58.9567,195961.0
2022-10-10 11:25:00,64.25,64.25,64.13,64.17,92799.0,58.9567,58.9567,58.8466,58.8833,92799.0
2022-10-10 11:30:00,64.16,64.19,64.08,64.17,94826.0,58.8741,58.9017,58.8007,58.8833,94826.0
2022-10-10 11:35:00,64.16,64.17,64.05,64.07,73709.0,58.8741,58.8833,58.7732,58.7915,73709.0
2022-10-10 11:40:00,64.07,64.1,64.01,64.09,75533.0,58.7915,58.8191,58.7365,58.8099,75533.0
2022-10-10 11:45:00,64.09,64.16,64.05,64.08,235729.0,58.8099,58.8741,58.7732,58.8007,235729.0
2022-10-10 11:50:00,64.07,64.18,64.06,64.13,138738.0,58.7915,58.8925,58.7824,58.8466,138738.0
2022-10-10 11:55:00,64.12,64.18,64.02,64.03,186091.0,58.8374,58.8925,58.7457,58.7548,186091.0
2022-10-10 12:00:00,64.03,64.09,64.02,64.05,87358.0,58.7548,58.8099,58.7457,58.7732,87358.0
2022-10-10 12:05:00,64.05,64.1,63.94,63.95,76285.0,58.7732,58.8191,58.6723,58.6814,76285.0
2022-10-10 12:10:00,63.95,63.97,63.89,63.94,74909.0,58.6814,58.6998,58.6264,58.6723,74909.0
2022-10-10 12:15:00,63.95,64.0,63.88,63.88,106013.0,58.6814,58.7273,58.6172,58.6172,106013.0
2022-10-10 12:20:00,63.88,63.92,63.81,63.92,64570.0,58.6172,58.6539,58.553,58.6539,64570.0
2022-10-10 12:25:00,63.92,63.94,63.84,63.89,105656.0,58.6539,58.6723,58.5805,58.6264,105656.0
2022-10-10 12:30:00,63.88,63.93,63.87,63.9,53989.0,58.6172,58.6631,58.608,58.6356,53989.0
2022-10-10 12:35:00,63.9,64.01,63.9,64.0,122041.0,58.6356,58.7365,58.6356,58.7273,122041.0
2022-10-10 12:40:00,64.01,64.02,63.93,63.99,86821.0,58.7365,58.7457,58.6631,58.7181,86821.0
2022-10-10 12:45:00,63.99,64.02,63.96,63.98,83072.0,58.7181,58.7457,58.6906,58.709,83072.0
2022-10-10 12:50:00,63.97,63.97,63.82,63.89,95500.0,58.6998,58.6998,58.5621,58.6264,95500.0
2022-10-10 12:55:00,63.88,63.93,63.83,63.92,68111.0,58.6172,58.6631,58.5713,58.6539,68111.0
2022-10-10 13:00:00,63.92,63.98,63.88,63.97,141909.0,58.6539,58.709,58.6172,58.6998,141909.0
2022-10-10 13:05:00,63.97,64.03,63.96,63.99,53244.0,58.6998,58.7548,58.6906,58.7181,53244.0
2022-10-10 13:10:00,63.98,64.09,63.92,64.07,227644.0,58.709,58.8099,58.6539,58.7915,227644.0
2022-10-10 13:15:00,64.07,64.09,63.97,64.0,81798.0,58.7915,58.8099,58.6998,58.7273,81798.0
2022-10-10 13:20:00,64.0,64.08,63.99,64.02,78883.0,58.7273,58.8007,58.7181,58.7457,78883.0
2022-10-10 13:25:00,64.03,64.09,64.01,64.06,137697.0,58.7548,58.8099,58.7365,58.7824,137697.0
2022-10-10 13:30:00,64.06,64.1,64.01,64.06,110077.0,58.7824,58.8191,58.7365,58.7824,110077.0
2022-10-10 13:35:00,64.06,64.07,63.98,64.01,107628.0,58.7824,58.7915,58.709,58.7365,107628.0
2022-10-10 13:40:00,64.01,64.03,63.94,63.96,73466.0,58.7365,58.7548,58.6723,58.6906,73466.0
2022-10-10 13:45:00,63.95,64.21,63.93,64.18,197734.0,58.6814,58.92,58.6631,58.8925,197734.0
2022-10-10 13:50:00,64.17,64.24,64.14,64.18,140309.0,58.8833,58.9475,58.8558,58.8925,140309.0
2022-10-10 13:55:00,64.17,64.18,64.1,64.13,212462.0,58.8833,58.8925,58.8191,58.8466,212462.0
2022-10-10 14:00:00,64.14,64.19,64.12,64.14,154032.0,58.8558,58.9017,58.8374,58.8558,154032.0
2022-10-10 14:05:00,64.14,64.17,64.05,64.16,166616.0,58.8558,58.8833,58.7732,58.8741,166616.0
2022-10-10 14:10:00,64.15,64.19,64.12,64.14,130629.0,58.865,58.9017,58.8374,58.8558,130629.0
2022-10-10 14:15:00,64.13,64.18,64.07,64.09,90575.0,58.8466,58.8925,58.7915,58.8099,90575.0
2022-10-10 14:20:00,64.1,64.13,64.02,64.05,75042.0,58.8191,58.8466,58.7457,58.7732,75042.0
2022-10-10 14:25:00,64.06,64.09,64.03,64.07,72913.0,58.7824,58.8099,58.7548,58.7915,72913.0
2022-10-10 14:30:00,64.08,64.17,64.04,64.14,146176.0,58.8007,58.8833,58.764,58.8558,146176.0
2022-10-10 14:35:00,64.13,64.19,64.12,64.19,135345.0,58.8466,58.9017,58.8374,58.9017,135345.0
2022-10-10 14:40:00,64.19,64.2,64.06,64.08,123082.0,58.9017,58.9108,58.7824,58.8007,123082.0
2022-10-10 14:45:00,64.09,64.09,63.93,63.94,113032.0,58.8099,58.8099,58.6631,58.6723,113032.0
2022-10-10 14:50:00,63.94,64.02,63.93,63.96,104664.0,58.6723,58.7457,58.6631,58.6906,104664.0
2022-10-10 14:55:00,63.97,63.97,63.86,63.89,166298.0,58.6998,58.6998,58.5988,58.6264,166298.0
2022-10-10 15:00:00,63.89,63.94,63.8,63.86,189833.0,58.6264,58.6723,58.5438,58.5988,189833.0
2022-10-10 15:05:00,63.86,63.89,63.77,63.89,208315.0,58.5988,58.6264,58.5163,58.6264,208315.0
2022-10-10 15:10:00,63.88,64.02,63.84,64.02,242416.0,58.6172,58.7457,58.5805,58.7457,242416.0
2022-10-10 15:15:00,64.02,64.04,63.92,63.98,196919.0,58.7457,58.764,58.6539,58.709,196919.0
2022-10-10 15:20:00,63.99,64.07,63.93,64.02,169229.0,58.7181,58.7915,58.6631,58.7457,169229.0
2022-10-10 15:25:00,64.02,64.02,63.86,63.88,229076.0,58.7457,58.7457,58.5988,58.6172,229076.0
2022-10-10 15:30:00,63.88,63.96,63.84,63.94,326318.0,58.6172,58.6906,58.5805,58.6723,326318.0
2022-10-10 15:35:00,63.94,64.09,63.92,64.04,465437.0,58.6723,58.8099,58.6539,58.764,465437.0
2022-10-10 15:40:00,64.04,64.07,63.93,63.97,372231.0,58.764,58.7915,58.6631,58.6998,372231.0
2022-10-10 15:45:00,63.97,64.03,63.93,63.99,544161.0,58.6998,58.7548,58.6631,58.7181,544161.0
2022-10-10 15:50:00,63.99,64.05,63.89,63.97,616302.0,58.7181,58.7732,58.6264,58.6998,616302.0
2022-10-10 15:55:00,63.97,63.98,63.82,63.85,572382.0,58.6998,58.709,58.5621,58.5897,572382.0
2022-10-11 09:30:00,63.6,63.88,63.52,63.55,349164.0,58.3603,58.6172,58.2869,58.3144,349164.0
2022-10-11 09:35:00,63.55,63.57,63.3,63.52,450203.0,58.3144,58.3327,58.085,58.2869,450203.0
2022-10-11 09:40:00,63.53,63.8,63.5,63.67,339743.0,58.296,58.5438,58.2685,58.4245,339743.0
2022-10-11 09:45:00,63.68,63.77,63.36,63.61,276841.0,58.4337,58.5163,58.14,58.3694,276841.0
2022-10-11 09:50:00,63.61,63.74,63.58,63.73,210568.0,58.3694,58.4887,58.3419,58.4796,210568.0
2022-10-11 09:55:00,63.74,63.83,63.74,63.78,223883.0,58.4887,58.5713,58.4887,58.5254,223883.0
2022-10-11 10:00:00,63.77,63.81,63.64,63.79,308083.0,58.5163,58.553,58.397,58.5346,308083.0
2022-10-11 10:05:00,63.8,63.86,63.69,63.69,253721.0,58.5438,58.5988,58.4429,58.4429,253721.0
2022-10-11 10:10:00,63.69,63.75,63.55,63.74,208735.0,58.4429,58.4979,58.3144,58.4887,208735.0
2022-10-11 10:15:00,63.73,63.77,63.65,63.67,167921.0,58.4796,58.5163,58.4062,58.4245,167921.0
2022-10-11 10:20:00,63.66,63.7,63.5,63.52,250721.0,58.4153,58.452,58.2685,58.2869,250721.0
2022-10-11 10:25:00,63.51,63.64,63.47,63.54,152960.0,58.2777,58.397,58.241,58.3052,152960.0
2022-10-11 10:30:00,63.54,63.55,63.43,63.51,246372.0,58.3052,58.3144,58.2043,58.2777,246372.0
2022-10-11 10:35:00,63.52,63.75,63.51,63.73,259749.0,58.2869,58.4979,58.2777,58.4796,259749.0
2022-10-11 10:40:00,63.74,63.8,63.68,63.79,171772.0,58.4887,58.5438,58.4337,58.5346,171772.0
2022-10-11 10:45:00,63.79,63.81,63.72,63.76,157519.0,58.5346,58.553,58.4704,58.5071,157519.0
2022-10-11 10:50:00,63.77,63.8,63.68,63.71,85765.0,58.5163,58.5438,58.4337,58.4612,85765.0
2022-10-11 10:55:00,63.72,63.74,63.61,63.61,130247.0,58.4704,58.4887,58.3694,58.3694,130247.0
2022-10-11 11:00:00,63.61,63.87,63.55,63.82,156469.0,58.3694,58.608,58.3144,58.5621,156469.0
2022-10-11 11:05:00,63.82,63.83,63.7,63.74,172213.0,58.5621,58.5713,58.452,58.4887,172213.0
2022-10-11 11:10:00,63.75,63.8,63.69,63.79,131556.0,58.4979,58.5438,58.4429,58.5346,131556.0
2022-10-11 11:15:00,63.78,63.89,63.72,63.83,261870.0,58.5254,58.6264,58.4704,58.5713,261870.0
2022-10-11 11:20:00,63.84,63.87,63.74,63.85,193441.0,58.5805,58.608,58.4887,58.5897,193441.0
2022-10-11 11:25:00,63.85,63.85,63.69,63.76,101416.0,58.5897,58.5897,58.4429,58.5071,101416.0
2022-10-11 11:30:00,63.76,63.81,63.71,63.76,153670.0,58.5071,58.553,58.4612,58.5071,153670.0
2022-10-11 11:35:00,63.76,63.77,63.66,63.73,135483.0,58.5071,58.5163,58.4153,58.4796,135483.0
2022-10-11 11:40:00,63.72,63.88,63.7,63.86,169929.0,58.4704,58.6172,58.452,58.5988,169929.0
2022-10-11 11:45:00,63.86,63.95,63.8,63.89,113685.0,58.5988,58.6814,58.5438,58.6264,113685.0
2022-10-11 11:50:00,63.88,63.95,63.82,63.84,200814.0,58.6172,58.6814,58.5621,58.5805,200814.0
2022-10-11 11:55:00,63.84,63.92,63.83,63.85,116834.0,58.5805,58.6539,58.5713,58.5897,116834.0
2022-10-11 12:00:00,63.86,63.87,63.76,63.78,95550.0,58.5988,58.608,58.5071,58.5254,95550.0
2022-10-11 12:05:00,63.78,63.83,63.72,63.78,97231.0,58.5254,58.5713,58.4704,58.5254,97231.0
2022-10-11 12:10:00,63.78,63.85,63.77,63.83,70536.0,58.5254,58.5897,58.5163,58.5713,70536.0
2022-10-11 12:15:00,63.83,63.95,63.8,63.95,99133.0,58.5713,58.6814,58.5438,58.6814,99133.0
2022-10-11 12:20:00,63.95,64.02,63.94,63.99,140421.0,58.6814,58.7457,58.6723,58.7181,140421.0
2022-10-11 12:25:00,63.99,64.0,63.9,63.93,85056.0,58.7181,58.7273,58.6356,58.6631,85056.0
2022-10-11 12:30:00,63.93,64.04,63.92,64.03,49594.0,58.6631,58.764,58.6539,58.7548,49594.0
2022-10-11 12:35:00,64.03,64.04,63.95,63.98,64977.0,58.7548,58.764,58.6814,58.709,64977.0
2022-10-11 12:40:00,63.99,64.1,63.95,64.09,139289.0,58.7181,58.8191,58.6814,58.8099,139289.0
2022-10-11 12:45:00,64.08,64.17,64.05,64.12,192415.0,58.8007,58.8833,58.7732,58.8374,192415.0
2022-10-11 12:50:00,64.12,64.14,64.06,64.06,300065.0,58.8374,58.8558,58.7824,58.7824,300065.0
2022-10-11 12:55:00,64.07,64.13,64.05,64.1,109730.0,58.7915,58.8466,58.7732,58.8191,109730.0
2022-10-11 13:00:00,64.11,64.2,64.1,64.16,86840.0,58.8283,58.9108,58.8191,58.8741,86840.0
2022-10-11 13:05:00,64.16,64.19,64.12,64.19,86404.0,58.8741,58.9017,58.8374,58.9017,86404.0
2022-10-11 13:10:00,64.19,64.22,64.17,64.18,89601.0,58.9017,58.9292,58.8833,58.8925,89601.0
2022-10-11 13:15:00,64.18,64.26,64.11,64.22,166567.0,58.8925,58.9659,58.8283,58.9292,166567.0
2022-10-11 13:20:00,64.23,64.39,64.21,64.37,105909.0,58.9384,59.0852,58.92,59.0668,105909.0
2022-10-11 13:25:00,64.38,64.41,64.29,64.32,131967.0,59.076,59.1035,58.9934,59.021,131967.0
2022-10-11 13:30:00,64.32,64.37,64.24,64.32,137503.0,59.021,59.0668,58.9475,59.021,137503.0
2022-10-11 13:35:00,64.32,64.38,64.3,64.37,94396.0,59.021,59.076,59.0026,59.0668,94396.0
2022-10-11 13:40:00,64.37,64.43,64.36,64.4,56445.0,59.0668,59.1219,59.0577,59.0944,56445.0
2022-10-11 13:45:00,64.4,64.47,64.36,64.39,155519.0,59.0944,59.1586,59.0577,59.0852,155519.0
2022-10-11 13:50:00,64.39,64.45,64.37,64.42,91700.0,59.0852,59.1402,59.0668,59.1127,91700.0
2022-10-11 13:55:00,64.42,64.44,64.38,64.39,118387.0,59.1127,59.1311,59.076,59.0852,118387.0
2022-10-11 14:00:00,64.38,64.43,64.34,64.39,82126.0,59.076,59.1219,59.0393,59.0852,82126.0
2022-10-11 14:05:00,64.38,64.42,64.25,64.28,130668.0,59.076,59.1127,58.9567,58.9842,130668.0
2022-10-11 14:10:00,64.28,64.28,64.2,64.25,120887.0,58.9842,58.9842,58.9108,58.9567,120887.0
2022-10-11 14:15:00,64.24,64.26,64.15,64.15,76958.0,58.9475,58.9659,58.865,58.865,76958.0
2022-10-11 14:20:00,64.15,64.24,64.15,64.24,96450.0,58.865,58.9475,58.865,58.9475,96450.0
2022-10-11 14:25:00,64.24,64.28,64.18,64.25,113677.0,58.9475,58.9842,58.8925,58.9567,113677.0
2022-10-11 14:30:00,64.25,64.36,64.22,64.33,120257.0,58.9567,59.0577,58.9292,59.0301,120257.0
2022-10-11 14:35:00,64.32,64.34,64.23,64.32,85673.0,59.021,59.0393,58.9384,59.021,85673.0
2022-10-11 14:40:00,64.32,64.35,64.13,64.14,123712.0,59.021,59.0485,58.8466,58.8558,123712.0
2022-10-11 14:45:00,64.13,64.15,63.95,64.0,320877.0,58.8466,58.865,58.6814,58.7273,320877.0
2022-10-11 14:50:00,64.0,64.02,63.84,63.84,280962.0,58.7273,58.7457,58.5805,58.5805,280962.0
2022-10-11 14:55:00,63.84,63.85,63.62,63.67,212378.0,58.5805,58.5897,58.3786,58.4245,212378.0
2022-10-11 15:00:00,63.66,63.72,63.55,63.61,213824.0,58.4153,58.4704,58.3144,58.3694,213824.0
2022-10-11 15:05:00,63.62,63.68,63.57,63.64,184876.0,58.3786,58.4337,58.3327,58.397,184876.0
2022-10-11 15:10:00,63.64,63.67,63.54,63.62,212216.0,58.397,58.4245,58.3052,58.3786,212216.0
2022-10-11 15:15:00,63.62,63.68,63.47,63.66,421446.0,58.3786,58.4337,58.241,58.4153,421446.0
2022-10-11 15:20:00,63.66,63.76,63.66,63.73,279381.0,58.4153,58.5071,58.4153,58.4796,279381.0
2022-10-11 15:25:00,63.73,63.75,63.54,63.64,212459.0,58.4796,58.4979,58.3052,58.397,212459.0
2022-10-11 15:30:00,63.64,63.67,63.54,63.63,262073.0,58.397,58.4245,58.3052,58.3878,262073.0
2022-10-11 15:35:00,63.63,63.81,63.61,63.81,290743.0,58.3878,58.553,58.3694,58.553,290743.0
2022-10-11 15:40:00,63.8,63.8,63.69,63.77,470427.0,58.5438,58.5438,58.4429,58.5163,470427.0
2022-10-11 15:45:00,63.77,63.82,63.7,63.79,624973.0,58.5163,58.5621,58.452,58.5346,624973.0
2022-10-11 15:50:00,63.79,63.79,63.6,63.65,714000.0,58.5346,58.5346,58.3603,58.4062,714000.0
2022-10-11 15:55:00,63.65,63.72,63.62,63.66,779985.0,58.4062,58.4704,58.3786,58.4153,779985.0
2022-10-12 09:30:00,63.54,63.57,63.17,63.29,361554.0,58.3052,58.3327,57.9657,58.0758,361554.0
2022-10-12 09:35:00,63.29,63.63,63.28,63.49,270695.0,58.0758,58.3878,58.0666,58.2593,270695.0
2022-10-12 09:40:00,63.49,63.66,63.4,63.6,480282.0,58.2593,58.4153,58.1767,58.3603,480282.0
2022-10-12 09:45:00,63.59,63.64,63.34,63.41,270468.0,58.3511,58.397,58.1217,58.1859,270468.0
2022-10-12 09:50:00,63.41,63.43,63.25,63.27,116926.0,58.1859,58.2043,58.0391,58.0575,116926.0
2022-10-12 09:55:00,63.26,63.38,63.21,63.22,212441.0,58.0483,58.1584,58.0024,58.0116,212441.0
2022-10-12 10:00:00,63.21,63.31,63.13,63.27,294743.0,58.0024,58.0942,57.929,58.0575,294743.0
2022-10-12 10:05:00,63.28,63.34,63.21,63.32,211984.0,58.0666,58.1217,58.0024,58.1033,211984.0
2022-10-12 10:10:00,63.32,63.34,63.16,63.16,78601.0,58.1033,58.1217,57.9565,57.9565,78601.0
2022-10-12 10:15:00,63.16,63.23,63.14,63.17,86789.0,57.9565,58.0208,57.9382,57.9657,86789.0
2022-10-12 10:20:00,63.17,63.17,63.04,63.17,120211.0,57.9657,57.9657,57.8464,57.9657,120211.0
2022-10-12 10:25:00,63.16,63.29,63.11,63.21,248778.0,57.9565,58.0758,57.9106,58.0024,248778.0
2022-10-12 10:30:00,63.2,63.33,63.18,63.23,241628.0,57.9932,58.1125,57.9749,58.0208,241628.0
2022-10-12 10:35:00,63.23,63.25,63.17,63.18,536609.0,58.0208,58.0391,57.9657,57.9749,536609.0
2022-10-12 10:40:00,63.18,63.25,63.16,63.18,387384.0,57.9749,58.0391,57.9565,57.9749,387384.0
2022-10-12 10:45:00,63.18,63.24,63.14,63.21,424994.0,57.9749,58.0299,57.9382,58.0024,424994.0
2022-10-12 10:50:00,63.22,63.27,63.2,63.25,94753.0,58.0116,58.0575,57.9932,58.0391,94753.0
2022-10-12 10:55:00,63.25,63.25,63.09,63.1,156662.0,58.0391,58.0391,57.8923,57.9015,156662.0
2022-10-12 11:00:00,63.11,63.17,63.08,63.1,100860.0,57.9106,57.9657,57.8831,57.9015,100860.0
2022-10-12 11:05:00,63.09,63.12,63.01,63.03,136145.0,57.8923,57.9198,57.8189,57.8372,136145.0
2022-10-12 11:10:00,63.03,63.08,62.95,62.97,99314.0,57.8372,57.8831,57.7638,57.7822,99314.0
2022-10-12 11:15:00,62.96,62.98,62.87,62.94,142243.0,57.773,57.7913,57.6904,57.7546,142243.0
2022-10-12 11:20:00,62.93,62.93,62.82,62.85,140313.0,57.7455,57.7455,57.6445,57.6721,140313.0
2022-10-12 11:25:00,62.85,62.87,62.77,62.87,267256.0,57.6721,57.6904,57.5986,57.6904,267256.0
2022-10-12 11:30:00,62.87,62.91,62.74,62.79,126517.0,57.6904,57.7271,57.5711,57.617,126517.0
2022-10-12 11:35:00,62.8,62.83,62.68,62.68,116194.0,57.6262,57.6537,57.5161,57.5161,116194.0
2022-10-12 11:40:00,62.68,62.78,62.62,62.68,272670.0,57.5161,57.6078,57.461,57.5161,272670.0
2022-10-12 11:45:00,62.68,62.74,62.67,62.69,114258.0,57.5161,57.5711,57.5069,57.5252,114258.0
2022-10-12 11:50:00,62.68,62.79,62.67,62.72,137818.0,57.5161,57.617,57.5069,57.5528,137818.0
2022-10-12 11:55:00,62.72,62.76,62.64,62.66,78829.0,57.5528,57.5895,57.4794,57.4977,78829.0
2022-10-12 12:00:00,62.66,62.69,62.59,62.63,136081.0,57.4977,57.5252,57.4335,57.4702,136081.0
2022-10-12 12:05:00,62.63,62.77,62.61,62.64,186138.0,57.4702,57.5986,57.4518,57.4794,186138.0
2022-10-12 12:10:00,62.65,62.66,62.51,62.55,142756.0,57.4885,57.4977,57.3601,57.3968,142756.0
2022-10-12 12:15:00,62.55,62.58,62.5,62.54,91464.0,57.3968,57.4243,57.3509,57.3876,91464.0
2022-10-12 12:20:00,62.55,62.55,62.47,62.47,101833.0,57.3968,57.3968,57.3234,57.3234,101833.0
2022-10-12 12:25:00,62.47,62.49,62.35,62.41,117774.0,57.3234,57.3417,57.2133,57.2683,117774.0
2022-10-12 12:30:00,62.41,62.43,62.36,62.37,83262.0,57.2683,57.2867,57.2224,57.2316,83262.0
2022-10-12 12:35:00,62.36,62.4,62.19,62.22,288510.0,57.2224,57.2591,57.0664,57.094,288510.0
2022-10-12 12:40:00,62.21,62.27,62.21,62.21,84621.0,57.0848,57.1398,57.0848,57.0848,84621.0
2022-10-12 12:45:00,62.22,62.29,62.2,62.26,90371.0,57.094,57.1582,57.0756,57.1307,90371.0
2022-10-12 12:50:00,62.25,62.3,62.24,62.26,91014.0,57.1215,57.1674,57.1123,57.1307,91014.0
2022-10-12 12:55:00,62.27,62.31,62.24,62.28,107241.0,57.1398,57.1765,57.1123,57.149,107241.0
2022-10-12 13:00:00,62.29,62.3,62.16,62.17,125042.0,57.1582,57.1674,57.0389,57.0481,125042.0
2022-10-12 13:05:00,62.18,62.19,62.1,62.14,110817.0,57.0573,57.0664,56.9838,57.0206,110817.0
2022-10-12 13:10:00,62.14,62.18,62.11,62.18,70868.0,57.0206,57.0573,56.993,57.0573,70868.0
2022-10-12 13:15:00,62.18,62.18,62.12,62.13,175784.0,57.0573,57.0573,57.0022,57.0114,175784.0
2022-10-12 13:20:00,62.13,62.14,62.08,62.13,112193.0,57.0114,57.0206,56.9655,57.0114,112193.0
2022-10-12 13:25:00,62.13,62.17,62.1,62.16,62914.0,57.0114,57.0481,56.9838,57.0389,62914.0
2022-10-12 13:30:00,62.15,62.15,62.0,62.07,181698.0,57.0297,57.0297,56.8921,56.9563,181698.0
2022-10-12 13:35:00,62.06,62.09,61.96,61.99,120088.0,56.9471,56.9747,56.8554,56.8829,120088.0
2022-10-12 13:40:00,61.98,62.02,61.91,61.92,57036.0,56.8737,56.9104,56.8095,56.8187,57036.0
2022-10-12 13:45:00,61.94,61.95,61.87,61.88,159997.0,56.837,56.8462,56.7728,56.782,159997.0
2022-10-12 13:50:00,61.88,61.93,61.83,61.85,75994.0,56.782,56.8279,56.7361,56.7544,75994.0
2022-10-12 13:55:00,61.85,61.87,61.79,61.86,98294.0,56.7544,56.7728,56.6994,56.7636,98294.0
2022-10-12 14:00:00,61.86,62.01,61.83,61.89,400810.0,56.7636,56.9013,56.7361,56.7911,400810.0
2022-10-12 14:05:00,61.89,62.06,61.85,62.01,315857.0,56.7911,56.9471,56.7544,56.9013,315857.0
2022-10-12 14:10:00,62.01,62.16,61.94,62.11,327902.0,56.9013,57.0389,56.837,56.993,327902.0
2022-10-12 14:15:00,62.11,62.13,61.96,62.04,550923.0,56.993,57.0114,56.8554,56.9288,550923.0
2022-10-12 14:20:00,62.04,62.07,61.96,62.01,708069.0,56.9288,56.9563,56.8554,56.9013,708069.0
2022-10-12 14:25:00,62.0,62.16,61.97,62.13,287960.0,56.8921,57.0389,56.8646,57.0114,287960.0
2022-10-12 14:30:00,62.13,62.16,62.0,62.05,348268.0,57.0114,57.0389,56.8921,56.938,348268.0
2022-10-12 14:35:00,62.04,62.06,61.89,61.9,223798.0,56.9288,56.9471,56.7911,56.8003,223798.0
2022-10-12 14:40:00,61.9,61.91,61.81,61.84,95185.0,56.8003,56.8095,56.7177,56.7453,95185.0
2022-10-12 14:45:00,61.83,61.85,61.72,61.73,130357.0,56.7361,56.7544,56.6352,56.6443,130357.0
2022-10-12 14:50:00,61.73,61.76,61.64,61.69,206895.0,56.6443,56.6719,56.5617,56.6076,206895.0
2022-10-12 14:55:00,61.68,61.73,61.65,61.71,259815.0,56.5985,56.6443,56.5709,56.626,259815.0
2022-10-12 15:00:00,61.7,61.76,61.63,61.67,172070.0,56.6168,56.6719,56.5526,56.5893,172070.0
2022-10-12 15:05:00,61.66,61.79,61.66,61.75,360899.0,56.5801,56.6994,56.5801,56.6627,360899.0
2022-10-12 15:10:00,61.75,61.81,61.7,61.71,354912.0,56.6627,56.7177,56.6168,56.626,354912.0
2022-10-12 15:15:00,61.7,61.7,61.59,61.63,182709.0,56.6168,56.6168,56.5159,56.5526,182709.0
2022-10-12 15:20:00,61.62,61.75,61.62,61.67,467629.0,56.5434,56.6627,56.5434,56.5893,467629.0
2022-10-12 15:25:00,61.66,61.72,61.62,61.64,142707.0,56.5801,56.6352,56.5434,56.5617,142707.0
2022-10-12 15:30:00,61.63,61.74,61.62,61.68,219269.0,56.5526,56.6535,56.5434,56.5985,219269.0
2022-10-12 15:35:00,61.68,61.69,61.61,61.64,216941.0,56.5985,56.6076,56.5342,56.5617,216941.0
2022-10-12 15:40:00,61.64,61.7,61.59,61.67,570687.0,56.5617,56.6168,56.5159,56.5893,570687.0
2022-10-12 15:45:00,61.67,61.68,61.6,61.66,536943.0,56.5893,56.5985,56.525,56.5801,536943.0
2022-10-12 15:50:00,61.66,61.66,61.52,61.6,758487.0,56.5801,56.5801,56.4516,56.525,758487.0
2022-10-12 15:55:00,61.6,61.63,61.48,61.5,1632497.0,56.525,56.5526,56.4149,56.4333,1632497.0
2022-10-13 09:30:00,60.66,61.04,60.35,61.03,1079291.0,55.6625,56.0112,55.378,56.002,1079291.0
2022-10-13 09:35:00,61.04,61.08,60.63,60.84,423575.0,56.0112,56.0479,55.635,55.8277,423575.0
2022-10-13 09:40:00,60.85,61.0,60.7,60.72,588001.0,55.8368,55.9745,55.6992,55.7175,588001.0
2022-10-13 09:45:00,60.72,61.0,60.69,60.87,643811.0,55.7175,55.9745,55.69,55.8552,643811.0
2022-10-13 09:50:00,60.86,61.08,60.77,60.99,416804.0,55.846,56.0479,55.7634,55.9653,416804.0
2022-10-13 09:55:00,60.96,61.04,60.7,60.84,414510.0,55.9378,56.0112,55.6992,55.8277,414510.0
2022-10-13 10:00:00,60.83,61.07,60.8,61.05,308229.0,55.8185,56.0387,55.7909,56.0204,308229.0
2022-10-13 10:05:00,61.06,61.25,60.99,61.02,820703.0,56.0295,56.2039,55.9653,55.9928,820703.0
2022-10-13 10:10:00,61.01,61.05,60.8,61.05,285592.0,55.9836,56.0204,55.7909,56.0204,285592.0
2022-10-13 10:15:00,61.04,61.25,60.99,61.04,693728.0,56.0112,56.2039,55.9653,56.0112,693728.0
2022-10-13 10:20:00,61.04,61.16,61.03,61.1,224631.0,56.0112,56.1213,56.002,56.0662,224631.0
2022-10-13 10:25:00,61.1,61.15,61.02,61.04,180787.0,56.0662,56.1121,55.9928,56.0112,180787.0
2022-10-13 10:30:00,61.05,61.14,60.91,60.92,272591.0,56.0204,56.1029,55.8919,55.9011,272591.0
2022-10-13 10:35:00,60.92,61.01,60.88,60.96,432836.0,55.9011,55.9836,55.8644,55.9378,432836.0
2022-10-13 10:40:00,60.96,61.13,60.94,61.02,317941.0,55.9378,56.0938,55.9194,55.9928,317941.0
2022-10-13 10:45:00,61.02,61.13,60.96,61.0,276350.0,55.9928,56.0938,55.9378,55.9745,276350.0
2022-10-13 10:50:00,61.0,61.0,60.73,60.79,266577.0,55.9745,55.9745,55.7267,55.7818,266577.0
2022-10-13 10:55:00,60.79,60.79,60.55,60.57,737882.0,55.7818,55.7818,55.5615,55.5799,737882.0
2022-10-13 11:00:00,60.55,60.82,60.52,60.8,361738.0,55.5615,55.8093,55.534,55.7909,361738.0
2022-10-13 11:05:00,60.81,61.09,60.75,61.01,425768.0,55.8001,56.0571,55.7451,55.9836,425768.0
2022-10-13 11:10:00,61.01,61.01,60.88,60.97,182743.0,55.9836,55.9836,55.8644,55.9469,182743.0
2022-10-13 11:15:00,60.97,61.46,60.8,61.3,984832.0,55.9469,56.3966,55.7909,56.2498,984832.0
2022-10-13 11:20:00,61.3,61.77,61.26,61.47,651072.0,56.2498,56.681,56.2131,56.4058,651072.0
2022-10-13 11:25:00,61.47,61.57,61.32,61.54,313081.0,56.4058,56.4975,56.2681,56.47,313081.0
2022-10-13 11:30:00,61.56,61.69,61.53,61.69,309972.0,56.4883,56.6076,56.4608,56.6076,309972.0
2022-10-13 11:35:00,61.7,62.18,61.68,62.1,841686.0,56.6168,57.0573,56.5985,56.9838,841686.0
2022-10-13 11:40:00,62.1,62.24,61.93,61.97,520803.0,56.9838,57.1123,56.8279,56.8646,520803.0
2022-10-13 11:45:00,61.97,62.01,61.77,61.82,480076.0,56.8646,56.9013,56.681,56.7269,480076.0
2022-10-13 11:50:00,61.83,61.9,61.77,61.9,551749.0,56.7361,56.8003,56.681,56.8003,551749.0
2022-10-13 11:55:00,61.9,62.0,61.82,61.97,283013.0,56.8003,56.8921,56.7269,56.8646,283013.0
2022-10-13 12:00:00,61.98,62.24,61.98,62.24,353840.0,56.8737,57.1123,56.8737,57.1123,353840.0
2022-10-13 12:05:00,62.25,62.29,62.13,62.21,229124.0,57.1215,57.1582,57.0114,57.0848,229124.0
2022-10-13 12:10:00,62.22,62.26,62.01,62.04,214730.0,57.094,57.1307,56.9013,56.9288,214730.0
2022-10-13 12:15:00,62.04,62.12,61.97,62.0,213007.0,56.9288,57.0022,56.8646,56.8921,213007.0
2022-10-13 12:20:00,62.0,62.1,61.96,61.98,238081.0,56.8921,56.9838,56.8554,56.8737,238081.0
2022-10-13 12:25:00,61.98,61.98,61.86,61.86,130777.0,56.8737,56.8737,56.7636,56.7636,130777.0
2022-10-13 12:30:00,61.86,61.92,61.83,61.91,194924.0,56.7636,56.8187,56.7361,56.8095,194924.0
2022-10-13 12:35:00,61.91,61.97,61.86,61.95,242962.0,56.8095,56.8646,56.7636,56.8462,242962.0
2022-10-13 12:40:00,61.94,62.26,61.94,62.22,190936.0,56.837,57.1307,56.837,57.094,190936.0
2022-10-13 12:45:00,62.23,62.39,62.17,62.36,143744.0,57.1031,57.25,57.0481,57.2224,143744.0
2022-10-13 12:50:00,62.36,62.37,62.23,62.25,353894.0,57.2224,57.2316,57.1031,57.1215,353894.0
2022-10-13 12:55:00,62.25,62.3,62.18,62.22,120568.0,57.1215,57.1674,57.0573,57.094,120568.0
2022-10-13 13:00:00,62.21,62.31,62.16,62.24,171228.0,57.0848,57.1765,57.0389,57.1123,171228.0
2022-10-13 13:05:00,62.24,62.33,62.24,62.28,118207.0,57.1123,57.1949,57.1123,57.149,118207.0
2022-10-13 13:10:00,62.29,62.32,62.24,62.28,100404.0,57.1582,57.1857,57.1123,57.149,100404.0
2022-10-13 13:15:00,62.29,62.36,62.26,62.35,124490.0,57.1582,57.2224,57.1307,57.2133,124490.0
2022-10-13 13:20:00,62.34,62.41,62.29,62.38,286302.0,57.2041,57.2683,57.1582,57.2408,286302.0
2022-10-13 13:25:00,62.38,62.62,62.38,62.56,320762.0,57.2408,57.461,57.2408,57.406,320762.0
2022-10-13 13:30:00,62.57,62.7,62.57,62.68,220237.0,57.4151,57.5344,57.4151,57.5161,220237.0
2022-10-13 13:35:00,62.69,62.73,62.61,62.72,325729.0,57.5252,57.5619,57.4518,57.5528,325729.0
2022-10-13 13:40:00,62.73,62.76,62.64,62.66,169963.0,57.5619,57.5895,57.4794,57.4977,169963.0
2022-10-13 13:45:00,62.65,62.69,62.57,62.69,188270.0,57.4885,57.5252,57.4151,57.5252,188270.0
2022-10-13 13:50:00,62.71,62.76,62.67,62.76,191239.0,57.5436,57.5895,57.5069,57.5895,191239.0
2022-10-13 13:55:00,62.75,62.76,62.69,62.75,103998.0,57.5803,57.5895,57.5252,57.5803,103998.0
2022-10-13 14:00:00,62.75,62.76,62.66,62.75,195008.0,57.5803,57.5895,57.4977,57.5803,195008.0
2022-10-13 14:05:00,62.75,62.83,62.7,62.75,220212.0,57.5803,57.6537,57.5344,57.5803,220212.0
2022-10-13 14:10:00,62.76,62.78,62.69,62.73,164762.0,57.5895,57.6078,57.5252,57.5619,164762.0
2022-10-13 14:15:00,62.72,62.79,62.68,62.72,175589.0,57.5528,57.617,57.5161,57.5528,175589.0
2022-10-13 14:20:00,62.71,62.73,62.64,62.66,107082.0,57.5436,57.5619,57.4794,57.4977,107082.0
2022-10-13 14:25:00,62.66,62.66,62.54,62.57,191931.0,57.4977,57.4977,57.3876,57.4151,191931.0
2022-10-13 14:30:00,62.57,62.67,62.57,62.67,263719.0,57.4151,57.5069,57.4151,57.5069,263719.0
2022-10-13 14:35:00,62.66,62.76,62.64,62.73,104401.0,57.4977,57.5895,57.4794,57.5619,104401.0
2022-10-13 14:40:00,62.73,62.86,62.72,62.86,134219.0,57.5619,57.6812,57.5528,57.6812,134219.0
2022-10-13 14:45:00,62.87,62.93,62.81,62.88,98947.0,57.6904,57.7455,57.6354,57.6996,98947.0
2022-10-13 14:50:00,62.87,63.04,62.87,63.04,329855.0,57.6904,57.8464,57.6904,57.8464,329855.0
2022-10-13 14:55:00,63.04,63.13,63.03,63.09,193087.0,57.8464,57.929,57.8372,57.8923,193087.0
2022-10-13 15:00:00,63.1,63.14,63.05,63.11,236715.0,57.9015,57.9382,57.8556,57.9106,236715.0
2022-10-13 15:05:00,63.11,63.21,63.1,63.18,317619.0,57.9106,58.0024,57.9015,57.9749,317619.0
2022-10-13 15:10:00,63.18,63.19,63.11,63.12,253430.0,57.9749,57.984,57.9106,57.9198,253430.0
2022-10-13 15:15:00,63.12,63.25,63.1,63.2,188005.0,57.9198,58.0391,57.9015,57.9932,188005.0
2022-10-13 15:20:00,63.2,63.26,63.15,63.24,424186.0,57.9932,58.0483,57.9473,58.0299,424186.0
2022-10-13 15:25:00,63.24,63.31,63.12,63.16,408279.0,58.0299,58.0942,57.9198,57.9565,408279.0
2022-10-13 15:30:00,63.15,63.22,63.06,63.1,462892.0,57.9473,58.0116,57.8648,57.9015,462892.0
2022-10-13 15:35:00,63.11,63.14,62.91,63.13,349165.0,57.9106,57.9382,57.7271,57.929,349165.0
2022-10-13 15:40:00,63.13,63.22,63.11,63.18,522530.0,57.929,58.0116,57.9106,57.9749,522530.0
2022-10-13 15:45:00,63.17,63.25,63.1,63.16,505494.0,57.9657,58.0391,57.9015,57.9565,505494.0
2022-10-13 15:50:00,63.15,63.22,63.05,63.16,889739.0,57.9473,58.0116,57.8556,57.9565,889739.0
2022-10-13 15:55:00,63.15,63.16,63.03,63.08,1691517.0,57.9473,57.9565,57.8372,57.8831,1691517.0
2022-10-14 09:30:00,63.69,63.8,63.46,63.65,977081.0,58.4429,58.5438,58.2318,58.4062,977081.0
2022-10-14 09:35:00,63.67,64.17,63.6,64.14,629959.0,58.4245,58.8833,58.3603,58.8558,629959.0
2022-10-14 09:40:00,64.15,64.15,63.66,63.75,510937.0,58.865,58.865,58.4153,58.4979,510937.0
2022-10-14 09:45:00,63.75,63.79,63.32,63.48,381387.0,58.4979,58.5346,58.1033,58.2502,381387.0
2022-10-14 09:50:00,63.49,63.69,63.43,63.43,236401.0,58.2593,58.4429,58.2043,58.2043,236401.0
2022-10-14 09:55:00,63.44,63.6,63.43,63.59,172727.0,58.2135,58.3603,58.2043,58.3511,172727.0
2022-10-14 10:00:00,63.59,63.59,62.98,63.29,580852.0,58.3511,58.3511,57.7913,58.0758,580852.0
2022-10-14 10:05:00,63.3,63.38,63.1,63.12,199634.0,58.085,58.1584,57.9015,57.9198,199634.0
2022-10-14 10:10:00,63.12,63.16,62.82,62.85,352249.0,57.9198,57.9565,57.6445,57.6721,352249.0
2022-10-14 10:15:00,62.84,62.86,62.68,62.73,963574.0,57.6629,57.6812,57.5161,57.5619,963574.0
2022-10-14 10:20:00,62.73,62.73,62.3,62.43,506527.0,57.5619,57.5619,57.1674,57.2867,506527.0
2022-10-14 10:25:00,62.43,62.71,62.42,62.71,303179.0,57.2867,57.5436,57.2775,57.5436,303179.0
2022-10-14 10:30:00,62.7,62.81,62.56,62.64,332976.0,57.5344,57.6354,57.406,57.4794,332976.0
2022-10-14 10:35:00,62.65,62.82,62.64,62.8,176791.0,57.4885,57.6445,57.4794,57.6262,176791.0
2022-10-14 10:40:00,62.8,62.89,62.53,62.56,165968.0,57.6262,57.7088,57.3784,57.406,165968.0
2022-10-14 10:45:00,62.56,62.67,62.55,62.58,193156.0,57.406,57.5069,57.3968,57.4243,193156.0
2022-10-14 10:50:00,62.58,62.74,62.53,62.69,351372.0,57.4243,57.5711,57.3784,57.5252,351372.0
2022-10-14 10:55:00,62.68,62.73,62.61,62.67,338027.0,57.5161,57.5619,57.4518,57.5069,338027.0
2022-10-14 11:00:00,62.67,62.86,62.66,62.76,905951.0,57.5069,57.6812,57.4977,57.5895,905951.0
2022-10-14 11:05:00,62.75,62.81,62.64,62.68,210259.0,57.5803,57.6354,57.4794,57.5161,210259.0
2022-10-14 11:10:00,62.67,62.69,62.46,62.46,212168.0,57.5069,57.5252,57.3142,57.3142,212168.0
2022-10-14 11:15:00,62.45,62.49,62.27,62.3,225635.0,57.305,57.3417,57.1398,57.1674,225635.0
2022-10-14 11:20:00,62.3,62.43,62.28,62.33,141171.0,57.1674,57.2867,57.149,57.1949,141171.0
2022-10-14 11:25:00,62.34,62.44,62.33,62.41,145099.0,57.2041,57.2958,57.1949,57.2683,145099.0
2022-10-14 11:30:00,62.41,62.41,62.11,62.13,192021.0,57.2683,57.2683,56.993,57.0114,192021.0
2022-10-14 11:35:00,62.13,62.16,62.0,62.13,378099.0,57.0114,57.0389,56.8921,57.0114,378099.0
2022-10-14 11:40:00,62.12,62.18,62.03,62.07,273680.0,57.0022,57.0573,56.9196,56.9563,273680.0
2022-10-14 11:45:00,62.06,62.07,61.94,62.05,257541.0,56.9471,56.9563,56.837,56.938,257541.0
2022-10-14 11:50:00,62.05,62.08,61.95,62.05,230084.0,56.938,56.9655,56.8462,56.938,230084.0
2022-10-14 11:55:00,62.05,62.1,62.02,62.02,161099.0,56.938,56.9838,56.9104,56.9104,161099.0
2022-10-14 12:00:00,62.01,62.23,61.98,62.2,263688.0,56.9013,57.1031,56.8737,57.0756,263688.0
2022-10-14 12:05:00,62.2,62.22,61.97,61.98,162258.0,57.0756,57.094,56.8646,56.8737,162258.0
2022-10-14 12:10:00,61.97,62.04,61.94,61.97,156612.0,56.8646,56.9288,56.837,56.8646,156612.0
2022-10-14 12:15:00,61.97,62.11,61.93,62.09,81098.0,56.8646,56.993,56.8279,56.9747,81098.0
2022-10-14 12:20:00,62.08,62.14,62.02,62.13,76425.0,56.9655,57.0206,56.9104,57.0114,76425.0
2022-10-14 12:25:00,62.13,62.2,62.1,62.2,57334.0,57.0114,57.0756,56.9838,57.0756,57334.0
2022-10-14 12:30:00,62.2,62.25,62.16,62.18,62892.0,57.0756,57.1215,57.0389,57.0573,62892.0
2022-10-14 12:35:00,62.19,62.35,62.19,62.33,129902.0,57.0664,57.2133,57.0664,57.1949,129902.0
2022-10-14 12:40:00,62.32,62.42,62.3,62.39,54664.0,57.1857,57.2775,57.1674,57.25,54664.0
2022-10-14 12:45:00,62.38,62.43,62.27,62.28,90828.0,57.2408,57.2867,57.1398,57.149,90828.0
2022-10-14 12:50:00,62.28,62.28,62.17,62.17,64151.0,57.149,57.149,57.0481,57.0481,64151.0
2022-10-14 12:55:00,62.17,62.23,62.17,62.22,50707.0,57.0481,57.1031,57.0481,57.094,50707.0
2022-10-14 13:00:00,62.22,62.35,62.21,62.34,66094.0,57.094,57.2133,57.0848,57.2041,66094.0
2022-10-14 13:05:00,62.33,62.34,62.1,62.17,103106.0,57.1949,57.2041,56.9838,57.0481,103106.0
2022-10-14 13:10:00,62.18,62.19,62.12,62.14,82582.0,57.0573,57.0664,57.0022,57.0206,82582.0
2022-10-14 13:15:00,62.15,62.26,62.14,62.23,63888.0,57.0297,57.1307,57.0206,57.1031,63888.0
2022-10-14 13:20:00,62.23,62.29,62.18,62.26,45890.0,57.1031,57.1582,57.0573,57.1307,45890.0
2022-10-14 13:25:00,62.26,62.33,62.2,62.31,54754.0,57.1307,57.1949,57.0756,57.1765,54754.0
2022-10-14 13:30:00,62.3,62.38,62.28,62.33,87758.0,57.1674,57.2408,57.149,57.1949,87758.0
2022-10-14 13:35:00,62.34,62.34,62.22,62.29,98186.0,57.2041,57.2041,57.094,57.1582,98186.0
2022-10-14 13:40:00,62.28,62.33,62.23,62.25,127274.0,57.149,57.1949,57.1031,57.1215,127274.0
2022-10-14 13:45:00,62.25,62.32,62.24,62.29,44029.0,57.1215,57.1857,57.1123,57.1582,44029.0
2022-10-14 13:50:00,62.28,62.28,62.19,62.25,67184.0,57.149,57.149,57.0664,57.1215,67184.0
2022-10-14 13:55:00,62.26,62.29,62.19,62.29,79553.0,57.1307,57.1582,57.0664,57.1582,79553.0
2022-10-14 14:00:00,62.3,62.3,62.19,62.24,56714.0,57.1674,57.1674,57.0664,57.1123,56714.0
2022-10-14 14:05:00,62.23,62.27,62.15,62.24,58648.0,57.1031,57.1398,57.0297,57.1123,58648.0
2022-10-14 14:10:00,62.24,62.24,62.17,62.2,62466.0,57.1123,57.1123,57.0481,57.0756,62466.0
2022-10-14 14:15:00,62.19,62.2,62.1,62.12,125928.0,57.0664,57.0756,56.9838,57.0022,125928.0
2022-10-14 14:20:00,62.12,62.21,62.12,62.19,73773.0,57.0022,57.0848,57.0022,57.0664,73773.0
2022-10-14 14:25:00,62.19,62.2,62.11,62.19,89241.0,57.0664,57.0756,56.993,57.0664,89241.0
2022-10-14 14:30:00,62.18,62.2,62.1,62.11,138918.0,57.0573,57.0756,56.9838,56.993,138918.0
2022-10-14 14:35:00,62.1,62.12,62.05,62.08,82933.0,56.9838,57.0022,56.938,56.9655,82933.0
2022-10-14 14:40:00,62.08,62.1,62.0,62.06,124146.0,56.9655,56.9838,56.8921,56.9471,124146.0
2022-10-14 14:45:00,62.06,62.09,62.01,62.06,128558.0,56.9471,56.9747,56.9013,56.9471,128558.0
2022-10-14 14:50:00,62.06,62.1,62.02,62.06,121171.0,56.9471,56.9838,56.9104,56.9471,121171.0
2022-10-14 14:55:00,62.05,62.12,62.03,62.09,84060.0,56.938,57.0022,56.9196,56.9747,84060.0
2022-10-14 15:00:00,62.09,62.21,62.08,62.17,193846.0,56.9747,57.0848,56.9655,57.0481,193846.0
2022-10-14 15:05:00,62.17,62.18,62.01,62.02,262947.0,57.0481,57.0573,56.9013,56.9104,262947.0
2022-10-14 15:10:00,62.01,62.03,61.9,61.95,133174.0,56.9013,56.9196,56.8003,56.8462,133174.0
2022-10-14 15:15:00,61.94,61.95,61.83,61.95,239037.0,56.837,56.8462,56.7361,56.8462,239037.0
2022-10-14 15:20:00,61.94,62.09,61.9,62.05,143218.0,56.837,56.9747,56.8003,56.938,143218.0
2022-10-14 15:25:00,62.04,62.21,62.03,62.18,147313.0,56.9288,57.0848,56.9196,57.0573,147313.0
2022-10-14 15:30:00,62.18,62.3,62.15,62.29,288843.0,57.0573,57.1674,57.0297,57.1582,288843.0
2022-10-14 15:35:00,62.29,62.31,62.08,62.12,181543.0,57.1582,57.1765,56.9655,57.0022,181543.0
2022-10-14 15:40:00,62.11,62.14,62.03,62.13,290674.0,56.993,57.0206,56.9196,57.0114,290674.0
2022-10-14 15:45:00,62.12,62.13,62.03,62.08,421207.0,57.0022,57.0114,56.9196,56.9655,421207.0
2022-10-14 15:50:00,62.09,62.23,62.08,62.22,716034.0,56.9747,57.1031,56.9655,57.094,716034.0
2022-10-14 15:55:00,62.22,62.22,62.04,62.16,871912.0,57.094,57.094,56.9288,57.0389,871912.0
2022-10-17 09:30:00,63.0,63.45,63.0,63.4,450251.0,57.8097,58.2226,57.8097,58.1767,450251.0
2022-10-17 09:35:00,63.42,63.61,63.36,63.39,290953.0,58.1951,58.3694,58.14,58.1676,290953.0
2022-10-17 09:40:00,63.38,63.52,63.28,63.42,294642.0,58.1584,58.2869,58.0666,58.1951,294642.0
2022-10-17 09:45:00,63.42,63.51,63.26,63.5,499820.0,58.1951,58.2777,58.0483,58.2685,499820.0
2022-10-17 09:50:00,63.5,63.52,63.33,63.45,171302.0,58.2685,58.2869,58.1125,58.2226,171302.0
2022-10-17 09:55:00,63.45,63.46,63.16,63.22,199039.0,58.2226,58.2318,57.9565,58.0116,199039.0
2022-10-17 10:00:00,63.23,63.32,63.17,63.27,176591.0,58.0208,58.1033,57.9657,58.0575,176591.0
2022-10-17 10:05:00,63.27,63.49,63.25,63.43,176660.0,58.0575,58.2593,58.0391,58.2043,176660.0
2022-10-17 10:10:00,63.43,63.63,63.42,63.63,205734.0,58.2043,58.3878,58.1951,58.3878,205734.0
2022-10-17 10:15:00,63.63,63.71,63.61,63.69,130042.0,58.3878,58.4612,58.3694,58.4429,130042.0
2022-10-17 10:20:00,63.71,63.84,63.63,63.64,134789.0,58.4612,58.5805,58.3878,58.397,134789.0
2022-10-17 10:25:00,63.63,63.67,63.51,63.59,265475.0,58.3878,58.4245,58.2777,58.3511,265475.0
2022-10-17 10:30:00,63.59,63.64,63.51,63.58,121084.0,58.3511,58.397,58.2777,58.3419,121084.0
2022-10-17 10:35:00,63.59,63.81,63.59,63.81,150513.0,58.3511,58.553,58.3511,58.553,150513.0
2022-10-17 10:40:00,63.81,63.91,63.8,63.88,119273.0,58.553,58.6447,58.5438,58.6172,119273.0
2022-10-17 10:45:00,63.88,63.97,63.86,63.93,165713.0,58.6172,58.6998,58.5988,58.6631,165713.0
2022-10-17 10:50:00,63.92,64.02,63.83,64.01,346543.0,58.6539,58.7457,58.5713,58.7365,346543.0
2022-10-17 10:55:00,63.99,64.04,63.87,63.91,164488.0,58.7181,58.764,58.608,58.6447,164488.0
2022-10-17 11:00:00,63.92,64.01,63.91,63.94,75212.0,58.6539,58.7365,58.6447,58.6723,75212.0
2022-10-17 11:05:00,63.94,63.97,63.77,63.8,87609.0,58.6723,58.6998,58.5163,58.5438,87609.0
2022-10-17 11:10:00,63.8,63.83,63.7,63.75,99170.0,58.5438,58.5713,58.452,58.4979,99170.0
2022-10-17 11:15:00,63.74,63.81,63.65,63.79,119119.0,58.4887,58.553,58.4062,58.5346,119119.0
2022-10-17 11:20:00,63.79,63.87,63.77,63.87,75616.0,58.5346,58.608,58.5163,58.608,75616.0
2022-10-17 11:25:00,63.88,63.97,63.86,63.95,108969.0,58.6172,58.6998,58.5988,58.6814,108969.0
2022-10-17 11:30:00,63.94,64.05,63.91,63.98,229748.0,58.6723,58.7732,58.6447,58.709,229748.0
2022-10-17 11:35:00,63.98,63.98,63.88,63.94,69075.0,58.709,58.709,58.6172,58.6723,69075.0
2022-10-17 11:40:00,63.93,63.97,63.86,63.91,75721.0,58.6631,58.6998,58.5988,58.6447,75721.0
2022-10-17 11:45:00,63.91,63.91,63.78,63.82,38063.0,58.6447,58.6447,58.5254,58.5621,38063.0
2022-10-17 11:50:00,63.81,63.97,63.79,63.96,204597.0,58.553,58.6998,58.5346,58.6906,204597.0
2022-10-17 11:55:00,63.95,63.95,63.88,63.91,101148.0,58.6814,58.6814,58.6172,58.6447,101148.0
2022-10-17 12:00:00,63.91,63.98,63.9,63.9,87723.0,58.6447,58.709,58.6356,58.6356,87723.0
2022-10-17 12:05:00,63.89,64.03,63.87,64.02,180120.0,58.6264,58.7548,58.608,58.7457,180120.0
2022-10-17 12:10:00,64.02,64.02,63.89,63.96,88698.0,58.7457,58.7457,58.6264,58.6906,88698.0
2022-10-17 12:15:00,63.95,63.96,63.81,63.86,67221.0,58.6814,58.6906,58.553,58.5988,67221.0
2022-10-17 12:20:00,63.86,63.87,63.73,63.74,243975.0,58.5988,58.608,58.4796,58.4887,243975.0
2022-10-17 12:25:00,63.74,63.8,63.71,63.76,303696.0,58.4887,58.5438,58.4612,58.5071,303696.0
2022-10-17 12:30:00,63.76,63.78,63.7,63.75,178732.0,58.5071,58.5254,58.452,58.4979,178732.0
2022-10-17 12:35:00,63.75,63.76,63.68,63.75,75396.0,58.4979,58.5071,58.4337,58.4979,75396.0
2022-10-17 12:40:00,63.75,63.75,63.6,63.64,116666.0,58.4979,58.4979,58.3603,58.397,116666.0
2022-10-17 12:45:00,63.64,63.67,63.56,63.6,90921.0,58.397,58.4245,58.3236,58.3603,90921.0
2022-10-17 12:50:00,63.59,63.71,63.58,63.7,98843.0,58.3511,58.4612,58.3419,58.452,98843.0
2022-10-17 12:55:00,63.7,63.7,63.62,63.67,113274.0,58.452,58.452,58.3786,58.4245,113274.0
2022-10-17 13:00:00,63.67,63.7,63.53,63.58,101464.0,58.4245,58.452,58.296,58.3419,101464.0
2022-10-17 13:05:00,63.58,63.66,63.57,63.62,87458.0,58.3419,58.4153,58.3327,58.3786,87458.0
2022-10-17 13:10:00,63.62,63.64,63.61,63.62,55664.0,58.3786,58.397,58.3694,58.3786,55664.0
2022-10-17 13:15:00,63.62,63.68,63.61,63.63,89965.0,58.3786,58.4337,58.3694,58.3878,89965.0
2022-10-17 13:20:00,63.63,63.76,63.63,63.75,56625.0,58.3878,58.5071,58.3878,58.4979,56625.0
2022-10-17 13:25:00,63.75,63.76,63.71,63.74,60874.0,58.4979,58.5071,58.4612,58.4887,60874.0
2022-10-17 13:30:00,63.74,63.82,63.74,63.8,64794.0,58.4887,58.5621,58.4887,58.5438,64794.0
2022-10-17 13:35:00,63.8,63.84,63.78,63.83,70878.0,58.5438,58.5805,58.5254,58.5713,70878.0
2022-10-17 13:40:00,63.84,63.86,63.8,63.84,88388.0,58.5805,58.5988,58.5438,58.5805,88388.0
2022-10-17 13:45:00,63.83,63.93,63.83,63.91,73254.0,58.5713,58.6631,58.5713,58.6447,73254.0
2022-10-17 13:50:00,63.9,63.91,63.82,63.84,64464.0,58.6356,58.6447,58.5621,58.5805,64464.0
2022-10-17 13:55:00,63.84,63.87,63.81,63.87,78565.0,58.5805,58.608,58.553,58.608,78565.0
2022-10-17 14:00:00,63.87,63.94,63.83,63.83,155298.0,58.608,58.6723,58.5713,58.5713,155298.0
2022-10-17 14:05:00,63.83,63.84,63.74,63.78,62394.0,58.5713,58.5805,58.4887,58.5254,62394.0
2022-10-17 14:10:00,63.77,63.77,63.65,63.68,70490.0,58.5163,58.5163,58.4062,58.4337,70490.0
2022-10-17 14:15:00,63.67,63.68,63.51,63.57,144884.0,58.4245,58.4337,58.2777,58.3327,144884.0
2022-10-17 14:20:00,63.58,63.58,63.45,63.49,56740.0,58.3419,58.3419,58.2226,58.2593,56740.0
2022-10-17 14:25:00,63.49,63.5,63.44,63.49,53015.0,58.2593,58.2685,58.2135,58.2593,53015.0
2022-10-17 14:30:00,63.5,63.52,63.46,63.51,85999.0,58.2685,58.2869,58.2318,58.2777,85999.0
2022-10-17 14:35:00,63.51,63.57,63.5,63.55,89304.0,58.2777,58.3327,58.2685,58.3144,89304.0
2022-10-17 14:40:00,63.55,63.61,63.54,63.56,56244.0,58.3144,58.3694,58.3052,58.3236,56244.0
2022-10-17 14:45:00,63.56,63.59,63.53,63.55,80770.0,58.3236,58.3511,58.296,58.3144,80770.0
2022-10-17 14:50:00,63.55,63.56,63.51,63.53,99036.0,58.3144,58.3236,58.2777,58.296,99036.0
2022-10-17 14:55:00,63.52,63.57,63.51,63.53,131938.0,58.2869,58.3327,58.2777,58.296,131938.0
2022-10-17 15:00:00,63.53,63.56,63.46,63.51,307386.0,58.296,58.3236,58.2318,58.2777,307386.0
2022-10-17 15:05:00,63.51,63.56,63.43,63.5,208265.0,58.2777,58.3236,58.2043,58.2685,208265.0
2022-10-17 15:10:00,63.5,63.52,63.43,63.5,154291.0,58.2685,58.2869,58.2043,58.2685,154291.0
2022-10-17 15:15:00,63.5,63.5,63.42,63.48,119296.0,58.2685,58.2685,58.1951,58.2502,119296.0
2022-10-17 15:20:00,63.48,63.52,63.43,63.5,186597.0,58.2502,58.2869,58.2043,58.2685,186597.0
2022-10-17 15:25:00,63.5,63.51,63.4,63.48,151415.0,58.2685,58.2777,58.1767,58.2502,151415.0
2022-10-17 15:30:00,63.48,63.53,63.46,63.5,537294.0,58.2502,58.296,58.2318,58.2685,537294.0
2022-10-17 15:35:00,63.51,63.51,63.41,63.43,166581.0,58.2777,58.2777,58.1859,58.2043,166581.0
2022-10-17 15:40:00,63.43,63.57,63.41,63.57,254867.0,58.2043,58.3327,58.1859,58.3327,254867.0
2022-10-17 15:45:00,63.56,63.57,63.46,63.49,288307.0,58.3236,58.3327,58.2318,58.2593,288307.0
2022-10-17 15:50:00,63.5,63.57,63.46,63.52,654812.0,58.2685,58.3327,58.2318,58.2869,654812.0
2022-10-17 15:55:00,63.52,63.54,63.36,63.46,561830.0,58.2869,58.3052,58.14,58.2318,561830.0
2022-10-18 09:30:00,64.63,64.76,64.4,64.67,629348.0,59.3054,59.4247,59.0944,59.3421,629348.0
2022-10-18 09:35:00,64.68,64.96,64.56,64.59,330060.0,59.3513,59.6082,59.2412,59.2687,330060.0
2022-10-18 09:40:00,64.59,64.63,64.36,64.57,325339.0,59.2687,59.3054,59.0577,59.2504,325339.0
2022-10-18 09:45:00,64.59,64.72,64.5,64.72,392944.0,59.2687,59.388,59.1861,59.388,392944.0
2022-10-18 09:50:00,64.71,64.78,64.54,64.6,200482.0,59.3788,59.4431,59.2228,59.2779,200482.0
2022-10-18 09:55:00,64.6,64.79,64.52,64.67,207182.0,59.2779,59.4522,59.2045,59.3421,207182.0
2022-10-18 10:00:00,64.68,64.93,64.68,64.9,301129.0,59.3513,59.5807,59.3513,59.5532,301129.0
2022-10-18 10:05:00,64.9,64.95,64.84,64.91,300249.0,59.5532,59.599,59.4981,59.5623,300249.0
2022-10-18 10:10:00,64.9,64.93,64.74,64.78,231138.0,59.5532,59.5807,59.4064,59.4431,231138.0
2022-10-18 10:15:00,64.78,64.81,64.58,64.72,155930.0,59.4431,59.4706,59.2595,59.388,155930.0
2022-10-18 10:20:00,64.72,64.76,64.56,64.57,249283.0,59.388,59.4247,59.2412,59.2504,249283.0
2022-10-18 10:25:00,64.56,64.74,64.51,64.67,224132.0,59.2412,59.4064,59.1953,59.3421,224132.0
2022-10-18 10:30:00,64.68,64.78,64.65,64.69,116229.0,59.3513,59.4431,59.3238,59.3605,116229.0
2022-10-18 10:35:00,64.69,64.78,64.51,64.52,180963.0,59.3605,59.4431,59.1953,59.2045,180963.0
2022-10-18 10:40:00,64.53,64.54,64.42,64.44,182405.0,59.2137,59.2228,59.1127,59.1311,182405.0
2022-10-18 10:45:00,64.44,64.58,64.42,64.51,83865.0,59.1311,59.2595,59.1127,59.1953,83865.0
2022-10-18 10:50:00,64.5,64.52,64.34,64.39,126153.0,59.1861,59.2045,59.0393,59.0852,126153.0
2022-10-18 10:55:00,64.39,64.42,64.33,64.33,135880.0,59.0852,59.1127,59.0301,59.0301,135880.0
2022-10-18 11:00:00,64.33,64.47,64.24,64.45,137551.0,59.0301,59.1586,58.9475,59.1402,137551.0
2022-10-18 11:05:00,64.45,64.47,64.29,64.32,135954.0,59.1402,59.1586,58.9934,59.021,135954.0
2022-10-18 11:10:00,64.32,64.36,64.09,64.14,254334.0,59.021,59.0577,58.8099,58.8558,254334.0
2022-10-18 11:15:00,64.14,64.19,64.04,64.07,111264.0,58.8558,58.9017,58.764,58.7915,111264.0
2022-10-18 11:20:00,64.08,64.12,63.97,64.0,131175.0,58.8007,58.8374,58.6998,58.7273,131175.0
2022-10-18 11:25:00,64.0,64.14,63.99,64.11,158162.0,58.7273,58.8558,58.7181,58.8283,158162.0
2022-10-18 11:30:00,64.12,64.19,64.06,64.12,68836.0,58.8374,58.9017,58.7824,58.8374,68836.0
2022-10-18 11:35:00,64.13,64.17,64.02,64.12,94133.0,58.8466,58.8833,58.7457,58.8374,94133.0
2022-10-18 11:40:00,64.13,64.15,64.02,64.09,212637.0,58.8466,58.865,58.7457,58.8099,212637.0
2022-10-18 11:45:00,64.09,64.12,64.03,64.11,96134.0,58.8099,58.8374,58.7548,58.8283,96134.0
2022-10-18 11:50:00,64.1,64.11,64.04,64.05,120715.0,58.8191,58.8283,58.764,58.7732,120715.0
2022-10-18 11:55:00,64.05,64.07,63.98,64.0,51529.0,58.7732,58.7915,58.709,58.7273,51529.0
2022-10-18 12:00:00,64.01,64.12,63.99,64.12,119557.0,58.7365,58.8374,58.7181,58.8374,119557.0
2022-10-18 12:05:00,64.12,64.27,64.04,64.26,214602.0,58.8374,58.9751,58.764,58.9659,214602.0
2022-10-18 12:10:00,64.27,64.33,64.19,64.29,235877.0,58.9751,59.0301,58.9017,58.9934,235877.0
2022-10-18 12:15:00,64.28,64.38,64.21,64.35,103999.0,58.9842,59.076,58.92,59.0485,103999.0
2022-10-18 12:20:00,64.35,64.38,64.31,64.33,56154.0,59.0485,59.076,59.0118,59.0301,56154.0
2022-10-18 12:25:00,64.33,64.35,64.3,64.32,37013.0,59.0301,59.0485,59.0026,59.021,37013.0
2022-10-18 12:30:00,64.33,64.36,64.29,64.35,49815.0,59.0301,59.0577,58.9934,59.0485,49815.0
2022-10-18 12:35:00,64.35,64.51,64.34,64.47,225827.0,59.0485,59.1953,59.0393,59.1586,225827.0
2022-10-18 12:40:00,64.48,64.57,64.47,64.52,175767.0,59.1678,59.2504,59.1586,59.2045,175767.0
2022-10-18 12:45:00,64.53,64.53,64.42,64.48,155850.0,59.2137,59.2137,59.1127,59.1678,155850.0
2022-10-18 12:50:00,64.48,64.58,64.46,64.57,268146.0,59.1678,59.2595,59.1494,59.2504,268146.0
2022-10-18 12:55:00,64.56,64.58,64.38,64.39,73541.0,59.2412,59.2595,59.076,59.0852,73541.0
2022-10-18 13:00:00,64.39,64.4,64.2,64.21,108715.0,59.0852,59.0944,58.9108,58.92,108715.0
2022-10-18 13:05:00,64.22,64.35,64.21,64.31,151936.0,58.9292,59.0485,58.92,59.0118,151936.0
2022-10-18 13:10:00,64.31,64.46,64.27,64.45,65016.0,59.0118,59.1494,58.9751,59.1402,65016.0
2022-10-18 13:15:00,64.45,64.47,64.41,64.46,54056.0,59.1402,59.1586,59.1035,59.1494,54056.0
2022-10-18 13:20:00,64.45,64.49,64.36,64.4,83693.0,59.1402,59.1769,59.0577,59.0944,83693.0
2022-10-18 13:25:00,64.4,64.49,64.38,64.49,81764.0,59.0944,59.1769,59.076,59.1769,81764.0
2022-10-18 13:30:00,64.48,64.6,64.44,64.6,117095.0,59.1678,59.2779,59.1311,59.2779,117095.0
2022-10-18 13:35:00,64.61,64.62,64.54,64.58,70493.0,59.2871,59.2962,59.2228,59.2595,70493.0
2022-10-18 13:40:00,64.57,64.61,64.5,64.53,75651.0,59.2504,59.2871,59.1861,59.2137,75651.0
2022-10-18 13:45:00,64.52,64.55,64.44,64.55,62119.0,59.2045,59.232,59.1311,59.232,62119.0
2022-10-18 13:50:00,64.54,64.62,64.52,64.62,59232.0,59.2228,59.2962,59.2045,59.2962,59232.0
2022-10-18 13:55:00,64.62,64.67,64.59,64.63,54459.0,59.2962,59.3421,59.2687,59.3054,54459.0
2022-10-18 14:00:00,64.62,64.71,64.56,64.57,74896.0,59.2962,59.3788,59.2412,59.2504,74896.0
2022-10-18 14:05:00,64.57,64.64,64.54,64.56,104868.0,59.2504,59.3146,59.2228,59.2412,104868.0
2022-10-18 14:10:00,64.56,64.65,64.56,64.63,57064.0,59.2412,59.3238,59.2412,59.3054,57064.0
2022-10-18 14:15:00,64.63,64.64,64.57,64.59,82806.0,59.3054,59.3146,59.2504,59.2687,82806.0
2022-10-18 14:20:00,64.59,64.65,64.52,64.64,83409.0,59.2687,59.3238,59.2045,59.3146,83409.0
2022-10-18 14:25:00,64.64,64.72,64.62,64.71,68151.0,59.3146,59.388,59.2962,59.3788,68151.0
2022-10-18 14:30:00,64.72,64.74,64.69,64.72,56310.0,59.388,59.4064,59.3605,59.388,56310.0
2022-10-18 14:35:00,64.71,64.73,64.55,64.57,140287.0,59.3788,59.3972,59.232,59.2504,140287.0
2022-10-18 14:40:00,64.58,64.59,64.38,64.41,229537.0,59.2595,59.2687,59.076,59.1035,229537.0
2022-10-18 14:45:00,64.41,64.46,64.35,64.43,156338.0,59.1035,59.1494,59.0485,59.1219,156338.0
2022-10-18 14:50:00,64.43,64.44,64.35,64.41,138519.0,59.1219,59.1311,59.0485,59.1035,138519.0
2022-10-18 14:55:00,64.42,64.51,64.39,64.49,135146.0,59.1127,59.1953,59.0852,59.1769,135146.0
2022-10-18 15:00:00,64.5,64.54,64.41,64.47,258175.0,59.1861,59.2228,59.1035,59.1586,258175.0
2022-10-18 15:05:00,64.47,64.54,64.46,64.48,138165.0,59.1586,59.2228,59.1494,59.1678,138165.0
2022-10-18 15:10:00,64.48,64.54,64.38,64.42,110312.0,59.1678,59.2228,59.076,59.1127,110312.0
2022-10-18 15:15:00,64.42,64.43,64.31,64.39,125690.0,59.1127,59.1219,59.0118,59.0852,125690.0
2022-10-18 15:20:00,64.39,64.52,64.37,64.5,146290.0,59.0852,59.2045,59.0668,59.1861,146290.0
2022-10-18 15:25:00,64.51,64.58,64.47,64.51,550935.0,59.1953,59.2595,59.1586,59.1953,550935.0
2022-10-18 15:30:00,64.49,64.56,64.44,64.51,1167022.0,59.1769,59.2412,59.1311,59.1953,1167022.0
2022-10-18 15:35:00,64.52,64.55,64.45,64.54,258618.0,59.2045,59.232,59.1402,59.2228,258618.0
2022-10-18 15:40:00,64.54,64.61,64.49,64.59,323869.0,59.2228,59.2871,59.1769,59.2687,323869.0
2022-10-18 15:45:00,64.58,64.59,64.49,64.53,235424.0,59.2595,59.2687,59.1769,59.2137,235424.0
2022-10-18 15:50:00,64.52,64.61,64.44,64.5,672968.0,59.2045,59.2871,59.1311,59.1861,672968.0
2022-10-18 15:55:00,64.49,64.62,64.45,64.62,705751.0,59.1769,59.2962,59.1402,59.2962,705751.0
2022-10-19 09:30:00,63.77,63.88,63.47,63.84,416905.0,58.5163,58.6172,58.241,58.5805,416905.0
2022-10-19 09:35:00,63.83,63.83,63.52,63.66,200272.0,58.5713,58.5713,58.2869,58.4153,200272.0
2022-10-19 09:40:00,63.66,63.74,63.6,63.74,186254.0,58.4153,58.4887,58.3603,58.4887,186254.0
2022-10-19 09:45:00,63.74,63.92,63.72,63.78,145810.0,58.4887,58.6539,58.4704,58.5254,145810.0
2022-10-19 09:50:00,63.78,63.94,63.78,63.87,122490.0,58.5254,58.6723,58.5254,58.608,122490.0
2022-10-19 09:55:00,63.85,63.87,63.68,63.8,121287.0,58.5897,58.608,58.4337,58.5438,121287.0
2022-10-19 10:00:00,63.81,64.05,63.81,63.91,134419.0,58.553,58.7732,58.553,58.6447,134419.0
2022-10-19 10:05:00,63.9,63.99,63.89,63.94,57927.0,58.6356,58.7181,58.6264,58.6723,57927.0
2022-10-19 10:10:00,63.94,64.1,63.89,64.07,108046.0,58.6723,58.8191,58.6264,58.7915,108046.0
2022-10-19 10:15:00,64.07,64.16,64.01,64.07,66055.0,58.7915,58.8741,58.7365,58.7915,66055.0
2022-10-19 10:20:00,64.07,64.16,64.03,64.15,153483.0,58.7915,58.8741,58.7548,58.865,153483.0
2022-10-19 10:25:00,64.15,64.2,64.14,64.17,87030.0,58.865,58.9108,58.8558,58.8833,87030.0
2022-10-19 10:30:00,64.18,64.19,64.08,64.14,99292.0,58.8925,58.9017,58.8007,58.8558,99292.0
2022-10-19 10:35:00,64.16,64.18,64.08,64.09,51514.0,58.8741,58.8925,58.8007,58.8099,51514.0
2022-10-19 10:40:00,64.08,64.09,63.96,64.01,85755.0,58.8007,58.8099,58.6906,58.7365,85755.0
2022-10-19 10:45:00,64.0,64.03,63.89,63.92,79292.0,58.7273,58.7548,58.6264,58.6539,79292.0
2022-10-19 10:50:00,63.92,63.94,63.83,63.83,61263.0,58.6539,58.6723,58.5713,58.5713,61263.0
2022-10-19 10:55:00,63.84,63.87,63.78,63.87,52034.0,58.5805,58.608,58.5254,58.608,52034.0
2022-10-19 11:00:00,63.86,63.91,63.78,63.78,86967.0,58.5988,58.6447,58.5254,58.5254,86967.0
2022-10-19 11:05:00,63.78,63.84,63.78,63.83,39203.0,58.5254,58.5805,58.5254,58.5713,39203.0
2022-10-19 11:10:00,63.81,63.95,63.81,63.89,62946.0,58.553,58.6814,58.553,58.6264,62946.0
2022-10-19 11:15:00,63.9,63.94,63.86,63.9,71437.0,58.6356,58.6723,58.5988,58.6356,71437.0
2022-10-19 11:20:00,63.9,63.91,63.77,63.77,47789.0,58.6356,58.6447,58.5163,58.5163,47789.0
2022-10-19 11:25:00,63.77,63.77,63.67,63.72,111624.0,58.5163,58.5163,58.4245,58.4704,111624.0
2022-10-19 11:30:00,63.71,63.71,63.6,63.6,92592.0,58.4612,58.4612,58.3603,58.3603,92592.0
2022-10-19 11:35:00,63.59,63.71,63.56,63.71,58923.0,58.3511,58.4612,58.3236,58.4612,58923.0
2022-10-19 11:40:00,63.71,63.76,63.69,63.72,40606.0,58.4612,58.5071,58.4429,58.4704,40606.0
2022-10-19 11:45:00,63.72,63.76,63.69,63.76,101021.0,58.4704,58.5071,58.4429,58.5071,101021.0
2022-10-19 11:50:00,63.76,63.82,63.72,63.74,86212.0,58.5071,58.5621,58.4704,58.4887,86212.0
2022-10-19 11:55:00,63.72,63.74,63.63,63.66,53951.0,58.4704,58.4887,58.3878,58.4153,53951.0
2022-10-19 12:00:00,63.65,63.65,63.53,63.54,96338.0,58.4062,58.4062,58.296,58.3052,96338.0
2022-10-19 12:05:00,63.54,63.54,63.4,63.45,91493.0,58.3052,58.3052,58.1767,58.2226,91493.0
2022-10-19 12:10:00,63.45,63.54,63.44,63.52,52231.0,58.2226,58.3052,58.2135,58.2869,52231.0
2022-10-19 12:15:00,63.52,63.54,63.49,63.53,55253.0,58.2869,58.3052,58.2593,58.296,55253.0
2022-10-19 12:20:00,63.53,63.54,63.47,63.53,139561.0,58.296,58.3052,58.241,58.296,139561.0
2022-10-19 12:25:00,63.53,63.56,63.45,63.5,250631.0,58.296,58.3236,58.2226,58.2685,250631.0
2022-10-19 12:30:00,63.5,63.52,63.44,63.48,103290.0,58.2685,58.2869,58.2135,58.2502,103290.0
2022-10-19 12:35:00,63.48,63.55,63.48,63.55,78968.0,58.2502,58.3144,58.2502,58.3144,78968.0
2022-10-19 12:40:00,63.56,63.57,63.43,63.44,108703.0,58.3236,58.3327,58.2043,58.2135,108703.0
2022-10-19 12:45:00,63.44,63.45,63.31,63.37,126589.0,58.2135,58.2226,58.0942,58.1492,126589.0
2022-10-19 12:50:00,63.37,63.47,63.36,63.44,123031.0,58.1492,58.241,58.14,58.2135,123031.0
2022-10-19 12:55:00,63.44,63.46,63.39,63.44,206916.0,58.2135,58.2318,58.1676,58.2135,206916.0
2022-10-19 13:00:00,63.43,63.52,63.26,63.29,430047.0,58.2043,58.2869,58.0483,58.0758,430047.0
2022-10-19 13:05:00,63.29,63.35,63.21,63.25,249584.0,58.0758,58.1309,58.0024,58.0391,249584.0
2022-10-19 13:10:00,63.24,63.31,63.23,63.3,149991.0,58.0299,58.0942,58.0208,58.085,149991.0
2022-10-19 13:15:00,63.29,63.36,63.28,63.35,197221.0,58.0758,58.14,58.0666,58.1309,197221.0
2022-10-19 13:20:00,63.35,63.43,63.35,63.39,160332.0,58.1309,58.2043,58.1309,58.1676,160332.0
2022-10-19 13:25:00,63.4,63.47,63.38,63.4,144344.0,58.1767,58.241,58.1584,58.1767,144344.0
2022-10-19 13:30:00,63.4,63.44,63.35,63.42,158449.0,58.1767,58.2135,58.1309,58.1951,158449.0
2022-10-19 13:35:00,63.41,63.45,63.34,63.35,200967.0,58.1859,58.2226,58.1217,58.1309,200967.0
2022-10-19 13:40:00,63.34,63.49,63.34,63.48,131848.0,58.1217,58.2593,58.1217,58.2502,131848.0
2022-10-19 13:45:00,63.49,63.51,63.41,63.43,166121.0,58.2593,58.2777,58.1859,58.2043,166121.0
2022-10-19 13:50:00,63.43,63.54,63.41,63.53,205564.0,58.2043,58.3052,58.1859,58.296,205564.0
2022-10-19 13:55:00,63.53,63.62,63.5,63.62,216853.0,58.296,58.3786,58.2685,58.3786,216853.0
2022-10-19 14:00:00,63.62,63.74,63.58,63.72,231301.0,58.3786,58.4887,58.3419,58.4704,231301.0
2022-10-19 14:05:00,63.72,63.8,63.68,63.76,233879.0,58.4704,58.5438,58.4337,58.5071,233879.0
2022-10-19 14:10:00,63.75,63.8,63.73,63.76,190898.0,58.4979,58.5438,58.4796,58.5071,190898.0
2022-10-19 14:15:00,63.77,63.81,63.72,63.72,155675.0,58.5163,58.553,58.4704,58.4704,155675.0
2022-10-19 14:20:00,63.71,63.73,63.65,63.67,82677.0,58.4612,58.4796,58.4062,58.4245,82677.0
2022-10-19 14:25:00,63.67,63.71,63.63,63.68,75218.0,58.4245,58.4612,58.3878,58.4337,75218.0
2022-10-19 14:30:00,63.67,63.69,63.61,63.67,76415.0,58.4245,58.4429,58.3694,58.4245,76415.0
2022-10-19 14:35:00,63.67,63.68,63.62,63.63,57478.0,58.4245,58.4337,58.3786,58.3878,57478.0
2022-10-19 14:40:00,63.64,63.67,63.59,63.6,118117.0,58.397,58.4245,58.3511,58.3603,118117.0
2022-10-19 14:45:00,63.6,63.62,63.53,63.54,128100.0,58.3603,58.3786,58.296,58.3052,128100.0
2022-10-19 14:50:00,63.53,63.55,63.52,63.55,60519.0,58.296,58.3144,58.2869,58.3144,60519.0
2022-10-19 14:55:00,63.54,63.62,63.54,63.59,108053.0,58.3052,58.3786,58.3052,58.3511,108053.0
2022-10-19 15:00:00,63.59,63.68,63.59,63.6,94541.0,58.3511,58.4337,58.3511,58.3603,94541.0
2022-10-19 15:05:00,63.61,63.69,63.57,63.69,131841.0,58.3694,58.4429,58.3327,58.4429,131841.0
2022-10-19 15:10:00,63.69,63.74,63.67,63.7,91363.0,58.4429,58.4887,58.4245,58.452,91363.0
2022-10-19 15:15:00,63.69,63.84,63.68,63.84,150654.0,58.4429,58.5805,58.4337,58.5805,150654.0
2022-10-19 15:20:00,63.84,63.84,63.71,63.71,85793.0,58.5805,58.5805,58.4612,58.4612,85793.0
2022-10-19 15:25:00,63.71,63.72,63.62,63.68,218262.0,58.4612,58.4704,58.3786,58.4337,218262.0
2022-10-19 15:30:00,63.67,63.71,63.65,63.71,288917.0,58.4245,58.4612,58.4062,58.4612,288917.0
2022-10-19 15:35:00,63.72,63.8,63.7,63.71,304212.0,58.4704,58.5438,58.452,58.4612,304212.0
2022-10-19 15:40:00,63.71,63.8,63.7,63.79,428346.0,58.4612,58.5438,58.452,58.5346,428346.0
2022-10-19 15:45:00,63.79,63.79,63.67,63.71,314549.0,58.5346,58.5346,58.4245,58.4612,314549.0
2022-10-19 15:50:00,63.7,63.77,63.67,63.77,599853.0,58.452,58.5163,58.4245,58.5163,599853.0
2022-10-19 15:55:00,63.77,63.8,63.72,63.77,583386.0,58.5163,58.5438,58.4704,58.5163,583386.0
2022-10-20 09:30:00,63.79,63.79,63.1,63.37,319441.0,58.5346,58.5346,57.9015,58.1492,319441.0
2022-10-20 09:35:00,63.35,63.35,62.96,63.06,381390.0,58.1309,58.1309,57.773,57.8648,381390.0
2022-10-20 09:40:00,63.06,63.15,62.81,62.93,270825.0,57.8648,57.9473,57.6354,57.7455,270825.0
2022-10-20 09:45:00,62.93,63.14,62.91,63.03,100295.0,57.7455,57.9382,57.7271,57.8372,100295.0
2022-10-20 09:50:00,63.03,63.18,62.97,63.16,138915.0,57.8372,57.9749,57.7822,57.9565,138915.0
2022-10-20 09:55:00,63.15,63.15,63.04,63.04,137322.0,57.9473,57.9473,57.8464,57.8464,137322.0
2022-10-20 10:00:00,63.04,63.25,63.02,63.2,160277.0,57.8464,58.0391,57.8281,57.9932,160277.0
2022-10-20 10:05:00,63.22,63.34,63.18,63.3,137629.0,58.0116,58.1217,57.9749,58.085,137629.0
2022-10-20 10:10:00,63.3,63.31,63.07,63.1,144916.0,58.085,58.0942,57.8739,57.9015,144916.0
2022-10-20 10:15:00,63.09,63.27,63.07,63.23,201045.0,57.8923,58.0575,57.8739,58.0208,201045.0
2022-10-20 10:20:00,63.22,63.29,63.17,63.18,101150.0,58.0116,58.0758,57.9657,57.9749,101150.0
2022-10-20 10:25:00,63.18,63.18,63.02,63.1,60125.0,57.9749,57.9749,57.8281,57.9015,60125.0
2022-10-20 10:30:00,63.11,63.13,62.92,62.93,107269.0,57.9106,57.929,57.7363,57.7455,107269.0
2022-10-20 10:35:00,62.93,62.95,62.85,62.85,92943.0,57.7455,57.7638,57.6721,57.6721,92943.0
2022-10-20 10:40:00,62.86,62.9,62.8,62.89,98876.0,57.6812,57.7179,57.6262,57.7088,98876.0
2022-10-20 10:45:00,62.89,62.93,62.86,62.91,77804.0,57.7088,57.7455,57.6812,57.7271,77804.0
2022-10-20 10:50:00,62.92,63.02,62.91,62.94,76952.0,57.7363,57.8281,57.7271,57.7546,76952.0
2022-10-20 10:55:00,62.94,62.99,62.9,62.98,65992.0,57.7546,57.8005,57.7179,57.7913,65992.0
2022-10-20 11:00:00,62.98,63.09,62.97,63.04,195107.0,57.7913,57.8923,57.7822,57.8464,195107.0
2022-10-20 11:05:00,63.02,63.08,63.01,63.05,178409.0,57.8281,57.8831,57.8189,57.8556,178409.0
2022-10-20 11:10:00,63.06,63.06,62.93,62.94,48976.0,57.8648,57.8648,57.7455,57.7546,48976.0
2022-10-20 11:15:00,62.93,62.94,62.69,62.7,152522.0,57.7455,57.7546,57.5252,57.5344,152522.0
2022-10-20 11:20:00,62.7,62.75,62.67,62.68,179924.0,57.5344,57.5803,57.5069,57.5161,179924.0
2022-10-20 11:25:00,62.69,62.74,62.61,62.7,239222.0,57.5252,57.5711,57.4518,57.5344,239222.0
2022-10-20 11:30:00,62.71,62.89,62.7,62.84,75355.0,57.5436,57.7088,57.5344,57.6629,75355.0
2022-10-20 11:35:00,62.84,62.91,62.81,62.87,77848.0,57.6629,57.7271,57.6354,57.6904,77848.0
2022-10-20 11:40:00,62.88,62.88,62.76,62.8,94063.0,57.6996,57.6996,57.5895,57.6262,94063.0
2022-10-20 11:45:00,62.8,62.81,62.71,62.73,65339.0,57.6262,57.6354,57.5436,57.5619,65339.0
2022-10-20 11:50:00,62.73,62.73,62.65,62.68,117258.0,57.5619,57.5619,57.4885,57.5161,117258.0
2022-10-20 11:55:00,62.68,62.69,62.6,62.68,129156.0,57.5161,57.5252,57.4427,57.5161,129156.0
2022-10-20 12:00:00,62.68,62.72,62.57,62.61,185078.0,57.5161,57.5528,57.4151,57.4518,185078.0
2022-10-20 12:05:00,62.61,62.64,62.55,62.62,296463.0,57.4518,57.4794,57.3968,57.461,296463.0
2022-10-20 12:10:00,62.61,62.71,62.58,62.65,197589.0,57.4518,57.5436,57.4243,57.4885,197589.0
2022-10-20 12:15:00,62.65,62.73,62.64,62.7,112774.0,57.4885,57.5619,57.4794,57.5344,112774.0
2022-10-20 12:20:00,62.69,62.7,62.55,62.61,182099.0,57.5252,57.5344,57.3968,57.4518,182099.0
2022-10-20 12:25:00,62.61,62.61,62.53,62.58,101068.0,57.4518,57.4518,57.3784,57.4243,101068.0
2022-10-20 12:30:00,62.57,62.61,62.5,62.51,57465.0,57.4151,57.4518,57.3509,57.3601,57465.0
2022-10-20 12:35:00,62.51,62.52,62.43,62.43,113104.0,57.3601,57.3692,57.2867,57.2867,113104.0
2022-10-20 12:40:00,62.44,62.5,62.43,62.49,33409.0,57.2958,57.3509,57.2867,57.3417,33409.0
2022-10-20 12:45:00,62.49,62.49,62.38,62.45,165659.0,57.3417,57.3417,57.2408,57.305,165659.0
2022-10-20 12:50:00,62.45,62.45,62.4,62.41,139361.0,57.305,57.305,57.2591,57.2683,139361.0
2022-10-20 12:55:00,62.41,62.47,62.38,62.47,108099.0,57.2683,57.3234,57.2408,57.3234,108099.0
2022-10-20 13:00:00,62.46,62.46,62.35,62.42,103189.0,57.3142,57.3142,57.2133,57.2775,103189.0
2022-10-20 13:05:00,62.44,62.45,62.26,62.27,116670.0,57.2958,57.305,57.1307,57.1398,116670.0
2022-10-20 13:10:00,62.28,62.42,62.27,62.38,62398.0,57.149,57.2775,57.1398,57.2408,62398.0
2022-10-20 13:15:00,62.38,62.38,62.32,62.35,140939.0,57.2408,57.2408,57.1857,57.2133,140939.0
2022-10-20 13:20:00,62.36,62.49,62.35,62.47,190210.0,57.2224,57.3417,57.2133,57.3234,190210.0
2022-10-20 13:25:00,62.47,62.53,62.47,62.51,103958.0,57.3234,57.3784,57.3234,57.3601,103958.0
2022-10-20 13:30:00,62.52,62.53,62.39,62.4,110083.0,57.3692,57.3784,57.25,57.2591,110083.0
2022-10-20 13:35:00,62.39,62.44,62.37,62.41,111280.0,57.25,57.2958,57.2316,57.2683,111280.0
2022-10-20 13:40:00,62.41,62.46,62.33,62.43,81160.0,57.2683,57.3142,57.1949,57.2867,81160.0
2022-10-20 13:45:00,62.42,62.44,62.28,62.31,198083.0,57.2775,57.2958,57.149,57.1765,198083.0
2022-10-20 13:50:00,62.31,62.32,62.25,62.25,261658.0,57.1765,57.1857,57.1215,57.1215,261658.0
2022-10-20 13:55:00,62.25,62.29,62.18,62.28,251078.0,57.1215,57.1582,57.0573,57.149,251078.0
2022-10-20 14:00:00,62.28,62.28,62.07,62.1,631075.0,57.149,57.149,56.9563,56.9838,631075.0
2022-10-20 14:05:00,62.09,62.11,61.99,62.04,273841.0,56.9747,56.993,56.8829,56.9288,273841.0
2022-10-20 14:10:00,62.04,62.05,61.94,61.98,98426.0,56.9288,56.938,56.837,56.8737,98426.0
2022-10-20 14:15:00,61.98,62.02,61.96,61.99,154188.0,56.8737,56.9104,56.8554,56.8829,154188.0
2022-10-20 14:20:00,62.0,62.03,61.93,61.95,162028.0,56.8921,56.9196,56.8279,56.8462,162028.0
2022-10-20 14:25:00,61.94,62.0,61.92,61.95,114342.0,56.837,56.8921,56.8187,56.8462,114342.0
2022-10-20 14:30:00,61.94,62.0,61.91,62.0,184069.0,56.837,56.8921,56.8095,56.8921,184069.0
2022-10-20 14:35:00,61.99,62.0,61.91,61.96,132744.0,56.8829,56.8921,56.8095,56.8554,132744.0
2022-10-20 14:40:00,61.95,62.01,61.89,61.89,110320.0,56.8462,56.9013,56.7911,56.7911,110320.0
2022-10-20 14:45:00,61.89,61.96,61.88,61.94,109687.0,56.7911,56.8554,56.782,56.837,109687.0
2022-10-20 14:50:00,61.94,62.14,61.91,62.12,274694.0,56.837,57.0206,56.8095,57.0022,274694.0
2022-10-20 14:55:00,62.12,62.18,62.08,62.1,95321.0,57.0022,57.0573,56.9655,56.9838,95321.0
2022-10-20 15:00:00,62.1,62.13,62.06,62.06,210332.0,56.9838,57.0114,56.9471,56.9471,210332.0
2022-10-20 15:05:00,62.07,62.23,62.06,62.17,229839.0,56.9563,57.1031,56.9471,57.0481,229839.0
2022-10-20 15:10:00,62.18,62.22,62.12,62.15,275275.0,57.0573,57.094,57.0022,57.0297,275275.0
2022-10-20 15:15:00,62.15,62.15,62.03,62.04,358292.0,57.0297,57.0297,56.9196,56.9288,358292.0
2022-10-20 15:20:00,62.04,62.05,61.95,61.98,248242.0,56.9288,56.938,56.8462,56.8737,248242.0
2022-10-20 15:25:00,61.98,61.99,61.86,61.97,167791.0,56.8737,56.8829,56.7636,56.8646,167791.0
2022-10-20 15:30:00,61.96,61.96,61.88,61.91,300605.0,56.8554,56.8554,56.782,56.8095,300605.0
2022-10-20 15:35:00,61.91,62.05,61.9,61.96,245086.0,56.8095,56.938,56.8003,56.8554,245086.0
2022-10-20 15:40:00,61.97,62.09,61.95,62.08,329075.0,56.8646,56.9747,56.8462,56.9655,329075.0
2022-10-20 15:45:00,62.08,62.14,62.01,62.11,405413.0,56.9655,57.0206,56.9013,56.993,405413.0
2022-10-20 15:50:00,62.11,62.31,62.1,62.27,617728.0,56.993,57.1765,56.9838,57.1398,617728.0
2022-10-20 15:55:00,62.27,62.28,62.15,62.16,709869.0,57.1398,57.149,57.0297,57.0389,709869.0
2022-10-21 09:30:00,62.39,62.55,62.07,62.19,528722.0,57.25,57.3968,56.9563,57.0664,528722.0
2022-10-21 09:35:00,62.19,62.47,62.07,62.21,314203.0,57.0664,57.3234,56.9563,57.0848,314203.0
2022-10-21 09:40:00,62.21,62.61,61.96,62.6,388788.0,57.0848,57.4518,56.8554,57.4427,388788.0
2022-10-21 09:45:00,62.59,62.59,62.39,62.43,265519.0,57.4335,57.4335,57.25,57.2867,265519.0
2022-10-21 09:50:00,62.44,62.68,62.36,62.67,174353.0,57.2958,57.5161,57.2224,57.5069,174353.0
2022-10-21 09:55:00,62.67,62.83,62.55,62.81,204147.0,57.5069,57.6537,57.3968,57.6354,204147.0
2022-10-21 10:00:00,62.82,62.83,62.66,62.73,152371.0,57.6445,57.6537,57.4977,57.5619,152371.0
2022-10-21 10:05:00,62.73,62.84,62.66,62.83,225089.0,57.5619,57.6629,57.4977,57.6537,225089.0
2022-10-21 10:10:00,62.84,62.9,62.69,62.75,281945.0,57.6629,57.7179,57.5252,57.5803,281945.0
2022-10-21 10:15:00,62.76,62.81,62.65,62.68,148550.0,57.5895,57.6354,57.4885,57.5161,148550.0
2022-10-21 10:20:00,62.69,62.74,62.53,62.56,107450.0,57.5252,57.5711,57.3784,57.406,107450.0
2022-10-21 10:25:00,62.55,62.6,62.51,62.51,84444.0,57.3968,57.4427,57.3601,57.3601,84444.0
2022-10-21 10:30:00,62.52,62.69,62.51,62.52,119851.0,57.3692,57.5252,57.3601,57.3692,119851.0
2022-10-21 10:35:00,62.52,62.69,62.48,62.61,158844.0,57.3692,57.5252,57.3325,57.4518,158844.0
2022-10-21 10:40:00,62.61,62.72,62.57,62.6,148250.0,57.4518,57.5528,57.4151,57.4427,148250.0
2022-10-21 10:45:00,62.59,62.67,62.54,62.67,180946.0,57.4335,57.5069,57.3876,57.5069,180946.0
2022-10-21 10:50:00,62.67,62.71,62.56,62.56,104207.0,57.5069,57.5436,57.406,57.406,104207.0
2022-10-21 10:55:00,62.56,62.6,62.37,62.4,199084.0,57.406,57.4427,57.2316,57.2591,199084.0
2022-10-21 11:00:00,62.4,62.45,62.36,62.42,301764.0,57.2591,57.305,57.2224,57.2775,301764.0
2022-10-21 11:05:00,62.41,62.57,62.41,62.54,213036.0,57.2683,57.4151,57.2683,57.3876,213036.0
2022-10-21 11:10:00,62.54,62.72,62.53,62.64,95839.0,57.3876,57.5528,57.3784,57.4794,95839.0
2022-10-21 11:15:00,62.63,62.76,62.61,62.71,112483.0,57.4702,57.5895,57.4518,57.5436,112483.0
2022-10-21 11:20:00,62.7,62.87,62.65,62.8,164694.0,57.5344,57.6904,57.4885,57.6262,164694.0
2022-10-21 11:25:00,62.82,62.93,62.81,62.91,121754.0,57.6445,57.7455,57.6354,57.7271,121754.0
2022-10-21 11:30:00,62.91,63.03,62.89,63.0,171810.0,57.7271,57.8372,57.7088,57.8097,171810.0
2022-10-21 11:35:00,63.01,63.02,62.83,62.84,104329.0,57.8189,57.8281,57.6537,57.6629,104329.0
2022-10-21 11:40:00,62.84,62.96,62.81,62.92,144477.0,57.6629,57.773,57.6354,57.7363,144477.0
2022-10-21 11:45:00,62.92,63.0,62.89,62.98,227738.0,57.7363,57.8097,57.7088,57.7913,227738.0
2022-10-21 11:50:00,62.98,63.03,62.91,62.98,143462.0,57.7913,57.8372,57.7271,57.7913,143462.0
2022-10-21 11:55:00,62.99,63.0,62.9,63.0,106753.0,57.8005,57.8097,57.7179,57.8097,106753.0
2022-10-21 12:00:00,63.01,63.24,63.0,63.22,211594.0,57.8189,58.0299,57.8097,58.0116,211594.0
2022-10-21 12:05:00,63.22,63.23,63.08,63.14,100349.0,58.0116,58.0208,57.8831,57.9382,100349.0
2022-10-21 12:10:00,63.14,63.15,63.04,63.09,92159.0,57.9382,57.9473,57.8464,57.8923,92159.0
2022-10-21 12:15:00,63.09,63.15,63.02,63.03,76690.0,57.8923,57.9473,57.8281,57.8372,76690.0
2022-10-21 12:20:00,63.03,63.14,63.0,63.13,114566.0,57.8372,57.9382,57.8097,57.929,114566.0
2022-10-21 12:25:00,63.14,63.18,63.0,63.03,197591.0,57.9382,57.9749,57.8097,57.8372,197591.0
2022-10-21 12:30:00,63.03,63.13,63.0,63.13,62790.0,57.8372,57.929,57.8097,57.929,62790.0
2022-10-21 12:35:00,63.13,63.28,63.12,63.18,139946.0,57.929,58.0666,57.9198,57.9749,139946.0
2022-10-21 12:40:00,63.17,63.32,63.17,63.29,114422.0,57.9657,58.1033,57.9657,58.0758,114422.0
2022-10-21 12:45:00,63.29,63.46,63.28,63.44,189161.0,58.0758,58.2318,58.0666,58.2135,189161.0
2022-10-21 12:50:00,63.45,63.48,63.42,63.45,67757.0,58.2226,58.2502,58.1951,58.2226,67757.0
2022-10-21 12:55:00,63.45,63.47,63.37,63.42,48530.0,58.2226,58.241,58.1492,58.1951,48530.0
2022-10-21 13:00:00,63.41,63.48,63.4,63.44,96240.0,58.1859,58.2502,58.1767,58.2135,96240.0
2022-10-21 13:05:00,63.44,63.44,63.34,63.35,149549.0,58.2135,58.2135,58.1217,58.1309,149549.0
2022-10-21 13:10:00,63.35,63.37,63.24,63.26,52851.0,58.1309,58.1492,58.0299,58.0483,52851.0
2022-10-21 13:15:00,63.26,63.41,63.22,63.39,76400.0,58.0483,58.1859,58.0116,58.1676,76400.0
2022-10-21 13:20:00,63.39,63.45,63.3,63.33,142695.0,58.1676,58.2226,58.085,58.1125,142695.0
2022-10-21 13:25:00,63.34,63.45,63.32,63.44,61742.0,58.1217,58.2226,58.1033,58.2135,61742.0
2022-10-21 13:30:00,63.44,63.53,63.44,63.52,105042.0,58.2135,58.296,58.2135,58.2869,105042.0
2022-10-21 13:35:00,63.5,63.56,63.49,63.52,51976.0,58.2685,58.3236,58.2593,58.2869,51976.0
2022-10-21 13:40:00,63.52,63.6,63.49,63.49,93124.0,58.2869,58.3603,58.2593,58.2593,93124.0
2022-10-21 13:45:00,63.5,63.61,63.5,63.6,67498.0,58.2685,58.3694,58.2685,58.3603,67498.0
2022-10-21 13:50:00,63.6,63.62,63.57,63.6,95973.0,58.3603,58.3786,58.3327,58.3603,95973.0
2022-10-21 13:55:00,63.6,63.64,63.55,63.64,97648.0,58.3603,58.397,58.3144,58.397,97648.0
2022-10-21 14:00:00,63.64,63.66,63.61,63.63,112099.0,58.397,58.4153,58.3694,58.3878,112099.0
2022-10-21 14:05:00,63.62,63.69,63.61,63.68,101407.0,58.3786,58.4429,58.3694,58.4337,101407.0
2022-10-21 14:10:00,63.68,63.73,63.63,63.64,94369.0,58.4337,58.4796,58.3878,58.397,94369.0
2022-10-21 14:15:00,63.63,63.67,63.53,63.54,283994.0,58.3878,58.4245,58.296,58.3052,283994.0
2022-10-21 14:20:00,63.54,63.59,63.51,63.52,61066.0,58.3052,58.3511,58.2777,58.2869,61066.0
2022-10-21 14:25:00,63.52,63.55,63.49,63.54,73160.0,58.2869,58.3144,58.2593,58.3052,73160.0
2022-10-21 14:30:00,63.55,63.6,63.52,63.53,108125.0,58.3144,58.3603,58.2869,58.296,108125.0
2022-10-21 14:35:00,63.53,63.56,63.48,63.52,65151.0,58.296,58.3236,58.2502,58.2869,65151.0
2022-10-21 14:40:00,63.53,63.56,63.48,63.49,133334.0,58.296,58.3236,58.2502,58.2593,133334.0
2022-10-21 14:45:00,63.48,63.55,63.47,63.53,133793.0,58.2502,58.3144,58.241,58.296,133793.0
2022-10-21 14:50:00,63.53,63.57,63.51,63.55,138163.0,58.296,58.3327,58.2777,58.3144,138163.0
2022-10-21 14:55:00,63.55,63.63,63.52,63.62,144981.0,58.3144,58.3878,58.2869,58.3786,144981.0
2022-10-21 15:00:00,63.62,63.71,63.61,63.69,163031.0,58.3786,58.4612,58.3694,58.4429,163031.0
2022-10-21 15:05:00,63.69,63.7,63.64,63.68,116138.0,58.4429,58.452,58.397,58.4337,116138.0
2022-10-21 15:10:00,63.68,63.7,63.64,63.67,147093.0,58.4337,58.452,58.397,58.4245,147093.0
2022-10-21 15:15:00,63.67,63.69,63.59,63.66,169806.0,58.4245,58.4429,58.3511,58.4153,169806.0
2022-10-21 15:20:00,63.65,63.77,63.63,63.74,103177.0,58.4062,58.5163,58.3878,58.4887,103177.0
2022-10-21 15:25:00,63.74,63.78,63.73,63.75,103827.0,58.4887,58.5254,58.4796,58.4979,103827.0
2022-10-21 15:30:00,63.75,63.75,63.67,63.69,153428.0,58.4979,58.4979,58.4245,58.4429,153428.0
2022-10-21 15:35:00,63.69,63.7,63.58,63.64,127915.0,58.4429,58.452,58.3419,58.397,127915.0
2022-10-21 15:40:00,63.65,63.66,63.53,63.55,334665.0,58.4062,58.4153,58.296,58.3144,334665.0
2022-10-21 15:45:00,63.55,63.61,63.47,63.53,615533.0,58.3144,58.3694,58.241,58.296,615533.0
2022-10-21 15:50:00,63.53,63.53,63.3,63.3,538257.0,58.296,58.296,58.085,58.085,538257.0
2022-10-21 15:55:00,63.3,63.37,63.23,63.32,1032474.0,58.085,58.1492,58.0208,58.1033,1032474.0
2022-10-24 09:30:00,63.65,64.2,63.64,64.18,624742.0,58.4062,58.9108,58.397,58.8925,624742.0
2022-10-24 09:35:00,64.18,64.28,64.09,64.09,275669.0,58.8925,58.9842,58.8099,58.8099,275669.0
2022-10-24 09:40:00,64.09,64.09,63.81,63.95,221868.0,58.8099,58.8099,58.553,58.6814,221868.0
2022-10-24 09:45:00,63.97,64.34,63.96,63.99,401545.0,58.6998,59.0393,58.6906,58.7181,401545.0
2022-10-24 09:50:00,64.0,64.16,63.98,64.14,138748.0,58.7273,58.8741,58.709,58.8558,138748.0
2022-10-24 09:55:00,64.14,64.24,63.95,64.11,175960.0,58.8558,58.9475,58.6814,58.8283,175960.0
2022-10-24 10:00:00,64.11,64.11,63.73,63.78,239049.0,58.8283,58.8283,58.4796,58.5254,239049.0
2022-10-24 10:05:00,63.78,63.82,63.52,63.56,90088.0,58.5254,58.5621,58.2869,58.3236,90088.0
2022-10-24 10:10:00,63.57,63.68,63.51,63.68,97043.0,58.3327,58.4337,58.2777,58.4337,97043.0
2022-10-24 10:15:00,63.69,63.7,63.33,63.39,82696.0,58.4429,58.452,58.1125,58.1676,82696.0
2022-10-24 10:20:00,63.37,63.37,63.2,63.24,173122.0,58.1492,58.1492,57.9932,58.0299,173122.0
2022-10-24 10:25:00,63.25,63.41,63.2,63.4,112188.0,58.0391,58.1859,57.9932,58.1767,112188.0
2022-10-24 10:30:00,63.4,63.45,63.32,63.43,104610.0,58.1767,58.2226,58.1033,58.2043,104610.0
2022-10-24 10:35:00,63.46,63.57,63.43,63.48,130332.0,58.2318,58.3327,58.2043,58.2502,130332.0
2022-10-24 10:40:00,63.47,63.52,63.39,63.42,73036.0,58.241,58.2869,58.1676,58.1951,73036.0
2022-10-24 10:45:00,63.41,63.41,63.14,63.21,102684.0,58.1859,58.1859,57.9382,58.0024,102684.0
2022-10-24 10:50:00,63.21,63.42,63.2,63.37,162554.0,58.0024,58.1951,57.9932,58.1492,162554.0
2022-10-24 10:55:00,63.36,63.46,63.27,63.42,126966.0,58.14,58.2318,58.0575,58.1951,126966.0
2022-10-24 11:00:00,63.42,63.46,63.32,63.38,94228.0,58.1951,58.2318,58.1033,58.1584,94228.0
2022-10-24 11:05:00,63.38,63.47,63.33,63.34,73597.0,58.1584,58.241,58.1125,58.1217,73597.0
2022-10-24 11:10:00,63.34,63.46,63.33,63.45,55954.0,58.1217,58.2318,58.1125,58.2226,55954.0
2022-10-24 11:15:00,63.44,63.53,63.31,63.37,214104.0,58.2135,58.296,58.0942,58.1492,214104.0
2022-10-24 11:20:00,63.38,63.56,63.38,63.55,72782.0,58.1584,58.3236,58.1584,58.3144,72782.0
2022-10-24 11:25:00,63.54,63.54,63.41,63.49,67073.0,58.3052,58.3052,58.1859,58.2593,67073.0
2022-10-24 11:30:00,63.49,63.53,63.39,63.42,100179.0,58.2593,58.296,58.1676,58.1951,100179.0
2022-10-24 11:35:00,63.42,63.5,63.38,63.48,128967.0,58.1951,58.2685,58.1584,58.2502,128967.0
2022-10-24 11:40:00,63.48,63.52,63.44,63.44,61836.0,58.2502,58.2869,58.2135,58.2135,61836.0
2022-10-24 11:45:00,63.44,63.56,63.41,63.56,77365.0,58.2135,58.3236,58.1859,58.3236,77365.0
2022-10-24 11:50:00,63.55,63.71,63.51,63.69,101750.0,58.3144,58.4612,58.2777,58.4429,101750.0
2022-10-24 11:55:00,63.68,63.76,63.64,63.71,136466.0,58.4337,58.5071,58.397,58.4612,136466.0
2022-10-24 12:00:00,63.72,63.76,63.65,63.67,93083.0,58.4704,58.5071,58.4062,58.4245,93083.0
2022-10-24 12:05:00,63.68,63.69,63.58,63.58,39619.0,58.4337,58.4429,58.3419,58.3419,39619.0
2022-10-24 12:10:00,63.59,63.62,63.55,63.56,24495.0,58.3511,58.3786,58.3144,58.3236,24495.0
2022-10-24 12:15:00,63.55,63.65,63.54,63.63,37396.0,58.3144,58.4062,58.3052,58.3878,37396.0
2022-10-24 12:20:00,63.64,63.72,63.59,63.72,54067.0,58.397,58.4704,58.3511,58.4704,54067.0
2022-10-24 12:25:00,63.73,63.76,63.67,63.74,127430.0,58.4796,58.5071,58.4245,58.4887,127430.0
2022-10-24 12:30:00,63.74,63.8,63.73,63.79,220275.0,58.4887,58.5438,58.4796,58.5346,220275.0
2022-10-24 12:35:00,63.78,63.84,63.77,63.82,123319.0,58.5254,58.5805,58.5163,58.5621,123319.0
2022-10-24 12:40:00,63.82,63.82,63.7,63.8,156297.0,58.5621,58.5621,58.452,58.5438,156297.0
2022-10-24 12:45:00,63.8,63.8,63.71,63.73,39490.0,58.5438,58.5438,58.4612,58.4796,39490.0
2022-10-24 12:50:00,63.73,63.74,63.69,63.72,25015.0,58.4796,58.4887,58.4429,58.4704,25015.0
2022-10-24 12:55:00,63.71,63.73,63.58,63.59,54169.0,58.4612,58.4796,58.3419,58.3511,54169.0
2022-10-24 13:00:00,63.59,63.6,63.54,63.6,33528.0,58.3511,58.3603,58.3052,58.3603,33528.0
2022-10-24 13:05:00,63.62,63.63,63.56,63.62,31212.0,58.3786,58.3878,58.3236,58.3786,31212.0
2022-10-24 13:10:00,63.63,63.63,63.5,63.54,38839.0,58.3878,58.3878,58.2685,58.3052,38839.0
2022-10-24 13:15:00,63.54,63.55,63.46,63.46,17821.0,58.3052,58.3144,58.2318,58.2318,17821.0
2022-10-24 13:20:00,63.46,63.46,63.4,63.46,68390.0,58.2318,58.2318,58.1767,58.2318,68390.0
2022-10-24 13:25:00,63.47,63.54,63.47,63.53,29233.0,58.241,58.3052,58.241,58.296,29233.0
2022-10-24 13:30:00,63.52,63.58,63.47,63.56,25932.0,58.2869,58.3419,58.241,58.3236,25932.0
2022-10-24 13:35:00,63.56,63.61,63.52,63.61,21821.0,58.3236,58.3694,58.2869,58.3694,21821.0
2022-10-24 13:40:00,63.6,63.66,63.6,63.63,42204.0,58.3603,58.4153,58.3603,58.3878,42204.0
2022-10-24 13:45:00,63.63,63.65,63.57,63.6,28341.0,58.3878,58.4062,58.3327,58.3603,28341.0
2022-10-24 13:50:00,63.58,63.63,63.58,63.6,35236.0,58.3419,58.3878,58.3419,58.3603,35236.0
2022-10-24 13:55:00,63.6,63.64,63.58,63.63,41004.0,58.3603,58.397,58.3419,58.3878,41004.0
2022-10-24 14:00:00,63.63,63.74,63.62,63.74,126081.0,58.3878,58.4887,58.3786,58.4887,126081.0
2022-10-24 14:05:00,63.74,63.79,63.71,63.76,48392.0,58.4887,58.5346,58.4612,58.5071,48392.0
2022-10-24 14:10:00,63.76,63.77,63.69,63.69,33644.0,58.5071,58.5163,58.4429,58.4429,33644.0
2022-10-24 14:15:00,63.69,63.69,63.64,63.64,23180.0,58.4429,58.4429,58.397,58.397,23180.0
2022-10-24 14:20:00,63.64,63.66,63.61,63.66,30297.0,58.397,58.4153,58.3694,58.4153,30297.0
2022-10-24 14:25:00,63.66,63.74,63.65,63.72,32499.0,58.4153,58.4887,58.4062,58.4704,32499.0
2022-10-24 14:30:00,63.72,63.78,63.72,63.72,171101.0,58.4704,58.5254,58.4704,58.4704,171101.0
2022-10-24 14:35:00,63.72,63.77,63.72,63.77,47841.0,58.4704,58.5163,58.4704,58.5163,47841.0
2022-10-24 14:40:00,63.77,63.91,63.73,63.89,85093.0,58.5163,58.6447,58.4796,58.6264,85093.0
2022-10-24 14:45:00,63.88,63.89,63.84,63.89,63419.0,58.6172,58.6264,58.5805,58.6264,63419.0
2022-10-24 14:50:00,63.89,63.96,63.87,63.96,40315.0,58.6264,58.6906,58.608,58.6906,40315.0
2022-10-24 14:55:00,63.94,64.03,63.93,63.99,63187.0,58.6723,58.7548,58.6631,58.7181,63187.0
2022-10-24 15:00:00,64.0,64.02,63.94,63.98,82183.0,58.7273,58.7457,58.6723,58.709,82183.0
2022-10-24 15:05:00,63.98,63.98,63.9,63.93,68594.0,58.709,58.709,58.6356,58.6631,68594.0
2022-10-24 15:10:00,63.93,63.94,63.88,63.92,70327.0,58.6631,58.6723,58.6172,58.6539,70327.0
2022-10-24 15:15:00,63.92,63.96,63.91,63.94,118109.0,58.6539,58.6906,58.6447,58.6723,118109.0
2022-10-24 15:20:00,63.94,63.95,63.87,63.93,64893.0,58.6723,58.6814,58.608,58.6631,64893.0
2022-10-24 15:25:00,63.93,64.04,63.91,63.98,207334.0,58.6631,58.764,58.6447,58.709,207334.0
2022-10-24 15:30:00,63.98,63.98,63.87,63.9,83616.0,58.709,58.709,58.608,58.6356,83616.0
2022-10-24 15:35:00,63.9,63.93,63.86,63.87,98208.0,58.6356,58.6631,58.5988,58.608,98208.0
2022-10-24 15:40:00,63.88,63.9,63.81,63.83,160547.0,58.6172,58.6356,58.553,58.5713,160547.0
2022-10-24 15:45:00,63.83,63.88,63.82,63.86,218744.0,58.5713,58.6172,58.5621,58.5988,218744.0
2022-10-24 15:50:00,63.87,63.87,63.7,63.74,374705.0,58.608,58.608,58.452,58.4887,374705.0
2022-10-24 15:55:00,63.73,63.87,63.72,63.85,469776.0,58.4796,58.608,58.4704,58.5897,469776.0
2022-10-25 09:30:00,64.05,64.39,63.9,64.33,490973.0,58.7732,59.0852,58.6356,59.0301,490973.0
2022-10-25 09:35:00,64.33,64.47,64.23,64.32,576262.0,59.0301,59.1586,58.9384,59.021,576262.0
2022-10-25 09:40:00,64.32,64.38,64.24,64.35,227823.0,59.021,59.076,58.9475,59.0485,227823.0
2022-10-25 09:45:00,64.35,64.57,64.34,64.55,254129.0,59.0485,59.2504,59.0393,59.232,254129.0
2022-10-25 09:50:00,64.55,64.57,64.43,64.48,127535.0,59.232,59.2504,59.1219,59.1678,127535.0
2022-10-25 09:55:00,64.48,64.56,64.41,64.53,183880.0,59.1678,59.2412,59.1035,59.2137,183880.0
2022-10-25 10:00:00,64.52,64.54,64.43,64.5,223187.0,59.2045,59.2228,59.1219,59.1861,223187.0
2022-10-25 10:05:00,64.51,64.59,64.48,64.55,96050.0,59.1953,59.2687,59.1678,59.232,96050.0
2022-10-25 10:10:00,64.56,64.7,64.53,64.7,161059.0,59.2412,59.3696,59.2137,59.3696,161059.0
2022-10-25 10:15:00,64.7,64.79,64.65,64.76,281144.0,59.3696,59.4522,59.3238,59.4247,281144.0
2022-10-25 10:20:00,64.75,64.87,64.74,64.85,145126.0,59.4155,59.5256,59.4064,59.5073,145126.0
2022-10-25 10:25:00,64.85,64.86,64.79,64.82,163748.0,59.5073,59.5165,59.4522,59.4798,163748.0
2022-10-25 10:30:00,64.82,64.87,64.72,64.75,57148.0,59.4798,59.5256,59.388,59.4155,57148.0
2022-10-25 10:35:00,64.75,64.87,64.71,64.84,93329.0,59.4155,59.5256,59.3788,59.4981,93329.0
2022-10-25 10:40:00,64.83,64.93,64.82,64.89,186119.0,59.4889,59.5807,59.4798,59.544,186119.0
2022-10-25 10:45:00,64.89,65.01,64.88,64.99,54911.0,59.544,59.6541,59.5348,59.6358,54911.0
2022-10-25 10:50:00,64.99,65.05,64.96,64.98,50267.0,59.6358,59.6908,59.6082,59.6266,50267.0
2022-10-25 10:55:00,64.98,64.98,64.75,64.77,256389.0,59.6266,59.6266,59.4155,59.4339,256389.0
2022-10-25 11:00:00,64.77,64.8,64.71,64.76,63086.0,59.4339,59.4614,59.3788,59.4247,63086.0
2022-10-25 11:05:00,64.76,64.9,64.75,64.86,48323.0,59.4247,59.5532,59.4155,59.5165,48323.0
2022-10-25 11:10:00,64.87,64.87,64.79,64.84,122174.0,59.5256,59.5256,59.4522,59.4981,122174.0
2022-10-25 11:15:00,64.84,64.96,64.82,64.95,252606.0,59.4981,59.6082,59.4798,59.599,252606.0
2022-10-25 11:20:00,64.94,65.03,64.92,65.03,193188.0,59.5899,59.6725,59.5715,59.6725,193188.0
2022-10-25 11:25:00,65.03,65.06,64.97,64.99,146078.0,59.6725,59.7,59.6174,59.6358,146078.0
2022-10-25 11:30:00,64.99,65.09,64.95,65.08,106027.0,59.6358,59.7275,59.599,59.7183,106027.0
2022-10-25 11:35:00,65.08,65.11,65.04,65.11,72482.0,59.7183,59.7459,59.6816,59.7459,72482.0
2022-10-25 11:40:00,65.1,65.2,65.08,65.2,78718.0,59.7367,59.8285,59.7183,59.8285,78718.0
2022-10-25 11:45:00,65.19,65.22,65.15,65.17,64433.0,59.8193,59.8468,59.7826,59.8009,64433.0
2022-10-25 11:50:00,65.18,65.2,65.14,65.15,53936.0,59.8101,59.8285,59.7734,59.7826,53936.0
2022-10-25 11:55:00,65.15,65.15,65.06,65.09,105130.0,59.7826,59.7826,59.7,59.7275,105130.0
2022-10-25 12:00:00,65.09,65.1,65.01,65.05,156490.0,59.7275,59.7367,59.6541,59.6908,156490.0
2022-10-25 12:05:00,65.05,65.22,65.05,65.2,181284.0,59.6908,59.8468,59.6908,59.8285,181284.0
2022-10-25 12:10:00,65.2,65.23,65.16,65.17,50126.0,59.8285,59.856,59.7917,59.8009,50126.0
2022-10-25 12:15:00,65.18,65.26,65.1,65.25,227263.0,59.8101,59.8835,59.7367,59.8743,227263.0
2022-10-25 12:20:00,65.26,65.29,65.23,65.23,140818.0,59.8835,59.911,59.856,59.856,140818.0
2022-10-25 12:25:00,65.24,65.24,65.16,65.17,139238.0,59.8652,59.8652,59.7917,59.8009,139238.0
2022-10-25 12:30:00,65.17,65.23,65.15,65.22,130707.0,59.8009,59.856,59.7826,59.8468,130707.0
2022-10-25 12:35:00,65.23,65.28,65.21,65.27,28023.0,59.856,59.9019,59.8376,59.8927,28023.0
2022-10-25 12:40:00,65.26,65.27,65.19,65.23,74661.0,59.8835,59.8927,59.8193,59.856,74661.0
2022-10-25 12:45:00,65.23,65.25,65.15,65.17,96630.0,59.856,59.8743,59.7826,59.8009,96630.0
2022-10-25 12:50:00,65.16,65.16,65.08,65.09,93567.0,59.7917,59.7917,59.7183,59.7275,93567.0
2022-10-25 12:55:00,65.09,65.14,65.03,65.05,29596.0,59.7275,59.7734,59.6725,59.6908,29596.0
2022-10-25 13:00:00,65.05,65.06,64.93,64.94,107296.0,59.6908,59.7,59.5807,59.5899,107296.0
2022-10-25 13:05:00,64.94,65.05,64.92,65.02,59769.0,59.5899,59.6908,59.5715,59.6633,59769.0
2022-10-25 13:10:00,65.01,65.05,64.98,65.0,49005.0,59.6541,59.6908,59.6266,59.6449,49005.0
2022-10-25 13:15:00,65.0,65.04,64.93,64.95,75707.0,59.6449,59.6816,59.5807,59.599,75707.0
2022-10-25 13:20:00,64.95,64.97,64.91,64.92,41391.0,59.599,59.6174,59.5623,59.5715,41391.0
2022-10-25 13:25:00,64.92,65.06,64.91,64.98,51396.0,59.5715,59.7,59.5623,59.6266,51396.0
2022-10-25 13:30:00,64.99,65.1,64.99,65.07,64531.0,59.6358,59.7367,59.6358,59.7092,64531.0
2022-10-25 13:35:00,65.07,65.09,64.97,64.98,121771.0,59.7092,59.7275,59.6174,59.6266,121771.0
2022-10-25 13:40:00,64.98,64.99,64.89,64.9,113065.0,59.6266,59.6358,59.544,59.5532,113065.0
2022-10-25 13:45:00,64.9,64.91,64.85,64.89,148170.0,59.5532,59.5623,59.5073,59.544,148170.0
2022-10-25 13:50:00,64.89,64.9,64.84,64.89,65562.0,59.544,59.5532,59.4981,59.544,65562.0
2022-10-25 13:55:00,64.88,64.89,64.83,64.87,41782.0,59.5348,59.544,59.4889,59.5256,41782.0
2022-10-25 14:00:00,64.86,64.95,64.85,64.92,97572.0,59.5165,59.599,59.5073,59.5715,97572.0
2022-10-25 14:05:00,64.92,64.94,64.87,64.88,42642.0,59.5715,59.5899,59.5256,59.5348,42642.0
2022-10-25 14:10:00,64.87,64.96,64.85,64.91,924719.0,59.5256,59.6082,59.5073,59.5623,924719.0
2022-10-25 14:15:00,64.91,65.03,64.91,65.01,154561.0,59.5623,59.6725,59.5623,59.6541,154561.0
2022-10-25 14:20:00,65.01,65.02,64.98,64.98,49115.0,59.6541,59.6633,59.6266,59.6266,49115.0
2022-10-25 14:25:00,64.98,64.99,64.94,64.98,64058.0,59.6266,59.6358,59.5899,59.6266,64058.0
2022-10-25 14:30:00,64.98,65.07,64.94,65.07,110988.0,59.6266,59.7092,59.5899,59.7092,110988.0
2022-10-25 14:35:00,65.07,65.07,65.02,65.03,54400.0,59.7092,59.7092,59.6633,59.6725,54400.0
2022-10-25 14:40:00,65.02,65.03,64.9,64.91,90217.0,59.6633,59.6725,59.5532,59.5623,90217.0
2022-10-25 14:45:00,64.92,64.92,64.83,64.89,89527.0,59.5715,59.5715,59.4889,59.544,89527.0
2022-10-25 14:50:00,64.89,64.92,64.88,64.91,79015.0,59.544,59.5715,59.5348,59.5623,79015.0
2022-10-25 14:55:00,64.91,64.94,64.88,64.88,74395.0,59.5623,59.5899,59.5348,59.5348,74395.0
2022-10-25 15:00:00,64.88,64.91,64.84,64.91,54995.0,59.5348,59.5623,59.4981,59.5623,54995.0
2022-10-25 15:05:00,64.9,64.97,64.88,64.96,71513.0,59.5532,59.6174,59.5348,59.6082,71513.0
2022-10-25 15:10:00,64.96,65.02,64.94,65.01,218407.0,59.6082,59.6633,59.5899,59.6541,218407.0
2022-10-25 15:15:00,65.02,65.03,64.98,64.99,134351.0,59.6633,59.6725,59.6266,59.6358,134351.0
2022-10-25 15:20:00,65.0,65.06,64.96,65.04,125029.0,59.6449,59.7,59.6082,59.6816,125029.0
2022-10-25 15:25:00,65.04,65.11,65.03,65.06,238798.0,59.6816,59.7459,59.6725,59.7,238798.0
2022-10-25 15:30:00,65.07,65.15,65.05,65.09,151182.0,59.7092,59.7826,59.6908,59.7275,151182.0
2022-10-25 15:35:00,65.1,65.12,65.05,65.11,125938.0,59.7367,59.755,59.6908,59.7459,125938.0
2022-10-25 15:40:00,65.11,65.18,65.06,65.17,183807.0,59.7459,59.8101,59.7,59.8009,183807.0
2022-10-25 15:45:00,65.16,65.22,65.12,65.16,202392.0,59.7917,59.8468,59.755,59.7917,202392.0
2022-10-25 15:50:00,65.16,65.19,65.07,65.07,651295.0,59.7917,59.8193,59.7092,59.7092,651295.0
2022-10-25 15:55:00,65.06,65.14,65.05,65.13,696211.0,59.7,59.7734,59.6908,59.7642,696211.0
2022-10-26 09:30:00,65.47,65.8,65.43,65.56,703482.0,60.0762,60.379,60.0395,60.1588,703482.0
2022-10-26 09:35:00,65.56,65.71,65.5,65.7,514897.0,60.1588,60.2964,60.1037,60.2873,514897.0
2022-10-26 09:40:00,65.7,65.72,65.42,65.42,439182.0,60.2873,60.3056,60.0303,60.0303,439182.0
2022-10-26 09:45:00,65.43,65.55,65.23,65.28,384320.0,60.0395,60.1496,59.856,59.9019,384320.0
2022-10-26 09:50:00,65.27,65.34,65.02,65.02,177064.0,59.8927,59.9569,59.6633,59.6633,177064.0
2022-10-26 09:55:00,65.01,65.1,64.81,64.95,197125.0,59.6541,59.7367,59.4706,59.599,197125.0
2022-10-26 10:00:00,64.95,65.29,64.94,65.06,566038.0,59.599,59.911,59.5899,59.7,566038.0
2022-10-26 10:05:00,65.06,65.39,65.03,65.24,212874.0,59.7,60.0028,59.6725,59.8652,212874.0
2022-10-26 10:10:00,65.25,65.33,65.21,65.23,240848.0,59.8743,59.9477,59.8376,59.856,240848.0
2022-10-26 10:15:00,65.23,65.39,65.22,65.39,144463.0,59.856,60.0028,59.8468,60.0028,144463.0
2022-10-26 10:20:00,65.39,65.42,65.21,65.21,148417.0,60.0028,60.0303,59.8376,59.8376,148417.0
2022-10-26 10:25:00,65.22,65.33,65.19,65.25,110212.0,59.8468,59.9477,59.8193,59.8743,110212.0
2022-10-26 10:30:00,65.25,65.25,65.02,65.07,144751.0,59.8743,59.8743,59.6633,59.7092,144751.0
2022-10-26 10:35:00,65.07,65.09,64.97,64.98,182350.0,59.7092,59.7275,59.6174,59.6266,182350.0
2022-10-26 10:40:00,64.98,65.09,64.97,65.07,151516.0,59.6266,59.7275,59.6174,59.7092,151516.0
2022-10-26 10:45:00,65.08,65.08,64.96,64.97,150051.0,59.7183,59.7183,59.6082,59.6174,150051.0
2022-10-26 10:50:00,64.97,65.01,64.91,64.99,158198.0,59.6174,59.6541,59.5623,59.6358,158198.0
2022-10-26 10:55:00,64.99,65.06,64.98,64.98,167748.0,59.6358,59.7,59.6266,59.6266,167748.0
2022-10-26 11:00:00,64.98,65.16,64.97,65.09,135447.0,59.6266,59.7917,59.6174,59.7275,135447.0
2022-10-26 11:05:00,65.08,65.16,65.06,65.14,108044.0,59.7183,59.7917,59.7,59.7734,108044.0
2022-10-26 11:10:00,65.14,65.18,65.05,65.1,102878.0,59.7734,59.8101,59.6908,59.7367,102878.0
2022-10-26 11:15:00,65.1,65.15,65.05,65.11,96552.0,59.7367,59.7826,59.6908,59.7459,96552.0
2022-10-26 11:20:00,65.12,65.15,65.04,65.13,144190.0,59.755,59.7826,59.6816,59.7642,144190.0
2022-10-26 11:25:00,65.13,65.15,65.0,65.04,106226.0,59.7642,59.7826,59.6449,59.6816,106226.0
2022-10-26 11:30:00,65.05,65.22,65.04,65.2,83625.0,59.6908,59.8468,59.6816,59.8285,83625.0
2022-10-26 11:35:00,65.19,65.26,65.19,65.24,38806.0,59.8193,59.8835,59.8193,59.8652,38806.0
2022-10-26 11:40:00,65.24,65.33,65.24,65.3,127630.0,59.8652,59.9477,59.8652,59.9202,127630.0
2022-10-26 11:45:00,65.3,65.37,65.27,65.37,41102.0,59.9202,59.9844,59.8927,59.9844,41102.0
2022-10-26 11:50:00,65.36,65.37,65.27,65.34,76025.0,59.9753,59.9844,59.8927,59.9569,76025.0
2022-10-26 11:55:00,65.33,65.35,65.27,65.32,45672.0,59.9477,59.9661,59.8927,59.9386,45672.0
2022-10-26 12:00:00,65.32,65.45,65.29,65.44,70365.0,59.9386,60.0579,59.911,60.0487,70365.0
2022-10-26 12:05:00,65.44,65.44,65.34,65.36,41407.0,60.0487,60.0487,59.9569,59.9753,41407.0
2022-10-26 12:10:00,65.36,65.4,65.26,65.27,37566.0,59.9753,60.012,59.8835,59.8927,37566.0
2022-10-26 12:15:00,65.27,65.29,65.22,65.26,64420.0,59.8927,59.911,59.8468,59.8835,64420.0
2022-10-26 12:20:00,65.25,65.33,65.24,65.27,29386.0,59.8743,59.9477,59.8652,59.8927,29386.0
2022-10-26 12:25:00,65.27,65.27,65.16,65.19,71886.0,59.8927,59.8927,59.7917,59.8193,71886.0
2022-10-26 12:30:00,65.19,65.3,65.18,65.24,51021.0,59.8193,59.9202,59.8101,59.8652,51021.0
2022-10-26 12:35:00,65.24,65.26,65.21,65.25,33995.0,59.8652,59.8835,59.8376,59.8743,33995.0
2022-10-26 12:40:00,65.25,65.29,65.2,65.21,48456.0,59.8743,59.911,59.8285,59.8376,48456.0
2022-10-26 12:45:00,65.21,65.24,65.14,65.17,116679.0,59.8376,59.8652,59.7734,59.8009,116679.0
2022-10-26 12:50:00,65.16,65.22,65.15,65.17,50705.0,59.7917,59.8468,59.7826,59.8009,50705.0
2022-10-26 12:55:00,65.17,65.21,65.05,65.12,69370.0,59.8009,59.8376,59.6908,59.755,69370.0
2022-10-26 13:00:00,65.13,65.17,65.06,65.13,101099.0,59.7642,59.8009,59.7,59.7642,101099.0
2022-10-26 13:05:00,65.14,65.21,65.11,65.2,61441.0,59.7734,59.8376,59.7459,59.8285,61441.0
2022-10-26 13:10:00,65.2,65.28,65.18,65.27,74975.0,59.8285,59.9019,59.8101,59.8927,74975.0
2022-10-26 13:15:00,65.27,65.32,65.23,65.32,113948.0,59.8927,59.9386,59.856,59.9386,113948.0
2022-10-26 13:20:00,65.32,65.39,65.3,65.38,85379.0,59.9386,60.0028,59.9202,59.9936,85379.0
2022-10-26 13:25:00,65.38,65.38,65.28,65.32,55566.0,59.9936,59.9936,59.9019,59.9386,55566.0
2022-10-26 13:30:00,65.34,65.38,65.26,65.28,64769.0,59.9569,59.9936,59.8835,59.9019,64769.0
2022-10-26 13:35:00,65.28,65.34,65.25,65.32,72874.0,59.9019,59.9569,59.8743,59.9386,72874.0
2022-10-26 13:40:00,65.32,65.38,65.29,65.32,44415.0,59.9386,59.9936,59.911,59.9386,44415.0
2022-10-26 13:45:00,65.32,65.33,65.22,65.24,41244.0,59.9386,59.9477,59.8468,59.8652,41244.0
2022-10-26 13:50:00,65.25,65.33,65.25,65.32,40844.0,59.8743,59.9477,59.8743,59.9386,40844.0
2022-10-26 13:55:00,65.31,65.36,65.29,65.32,59471.0,59.9294,59.9753,59.911,59.9386,59471.0
2022-10-26 14:00:00,65.32,65.37,65.3,65.34,37714.0,59.9386,59.9844,59.9202,59.9569,37714.0
2022-10-26 14:05:00,65.35,65.36,65.3,65.33,39790.0,59.9661,59.9753,59.9202,59.9477,39790.0
2022-10-26 14:10:00,65.33,65.37,65.3,65.37,38782.0,59.9477,59.9844,59.9202,59.9844,38782.0
2022-10-26 14:15:00,65.37,65.37,65.29,65.3,53798.0,59.9844,59.9844,59.911,59.9202,53798.0
2022-10-26 14:20:00,65.3,65.3,65.19,65.21,43121.0,59.9202,59.9202,59.8193,59.8376,43121.0
2022-10-26 14:25:00,65.2,65.22,65.1,65.13,74940.0,59.8285,59.8468,59.7367,59.7642,74940.0
2022-10-26 14:30:00,65.13,65.14,65.06,65.11,74913.0,59.7642,59.7734,59.7,59.7459,74913.0
2022-10-26 14:35:00,65.11,65.16,65.1,65.15,105823.0,59.7459,59.7917,59.7367,59.7826,105823.0
2022-10-26 14:40:00,65.15,65.16,65.05,65.06,53423.0,59.7826,59.7917,59.6908,59.7,53423.0
2022-10-26 14:45:00,65.06,65.09,64.97,65.04,166154.0,59.7,59.7275,59.6174,59.6816,166154.0
2022-10-26 14:50:00,65.04,65.06,65.01,65.05,62341.0,59.6816,59.7,59.6541,59.6908,62341.0
2022-10-26 14:55:00,65.05,65.07,65.0,65.06,71462.0,59.6908,59.7092,59.6449,59.7,71462.0
2022-10-26 15:00:00,65.06,65.07,64.96,65.02,169412.0,59.7,59.7092,59.6082,59.6633,169412.0
2022-10-26 15:05:00,65.01,65.12,64.98,65.12,191701.0,59.6541,59.755,59.6266,59.755,191701.0
2022-10-26 15:10:00,65.13,65.13,65.04,65.09,148817.0,59.7642,59.7642,59.6816,59.7275,148817.0
2022-10-26 15:15:00,65.09,65.11,65.04,65.09,118599.0,59.7275,59.7459,59.6816,59.7275,118599.0
2022-10-26 15:20:00,65.09,65.11,65.03,65.03,199646.0,59.7275,59.7459,59.6725,59.6725,199646.0
2022-10-26 15:25:00,65.03,65.06,64.98,65.05,112117.0,59.6725,59.7,59.6266,59.6908,112117.0
2022-10-26 15:30:00,65.05,65.12,65.04,65.11,135552.0,59.6908,59.755,59.6816,59.7459,135552.0
2022-10-26 15:35:00,65.11,65.14,65.07,65.11,162312.0,59.7459,59.7734,59.7092,59.7459,162312.0
2022-10-26 15:40:00,65.11,65.23,65.1,65.23,182408.0,59.7459,59.856,59.7367,59.856,182408.0
2022-10-26 15:45:00,65.22,65.26,65.17,65.18,244682.0,59.8468,59.8835,59.8009,59.8101,244682.0
2022-10-26 15:50:00,65.19,65.2,65.09,65.16,556056.0,59.8193,59.8285,59.7275,59.7917,556056.0
2022-10-26 15:55:00,65.15,65.16,65.04,65.1,1163859.0,59.7826,59.7917,59.6816,59.7367,1163859.0
2022-10-27 09:30:00,65.56,65.93,65.42,65.88,646591.0,60.1588,60.4983,60.0303,60.4524,646591.0
2022-10-27 09:35:00,65.89,66.13,65.89,65.9,312723.0,60.4616,60.6818,60.4616,60.4708,312723.0
2022-10-27 09:40:00,65.9,66.08,65.84,66.03,164489.0,60.4708,60.636,60.4157,60.5901,164489.0
2022-10-27 09:45:00,66.04,66.06,65.81,66.04,212966.0,60.5992,60.6176,60.3882,60.5992,212966.0
2022-10-27 09:50:00,66.03,66.28,65.93,66.24,271375.0,60.5901,60.8195,60.4983,60.7828,271375.0
2022-10-27 09:55:00,66.24,66.35,66.16,66.2,161623.0,60.7828,60.8837,60.7094,60.7461,161623.0
2022-10-27 10:00:00,66.19,66.19,66.02,66.15,141773.0,60.7369,60.7369,60.5809,60.7002,141773.0
2022-10-27 10:05:00,66.14,66.22,66.08,66.15,128545.0,60.691,60.7644,60.636,60.7002,128545.0
2022-10-27 10:10:00,66.15,66.15,65.96,65.98,164201.0,60.7002,60.7002,60.5258,60.5442,164201.0
2022-10-27 10:15:00,65.98,66.13,65.97,66.06,123229.0,60.5442,60.6818,60.535,60.6176,123229.0
2022-10-27 10:20:00,66.06,66.2,66.01,66.16,168992.0,60.6176,60.7461,60.5717,60.7094,168992.0
2022-10-27 10:25:00,66.15,66.3,66.13,66.24,173450.0,60.7002,60.8378,60.6818,60.7828,173450.0
2022-10-27 10:30:00,66.24,66.35,66.15,66.18,151689.0,60.7828,60.8837,60.7002,60.7277,151689.0
2022-10-27 10:35:00,66.17,66.22,66.01,66.06,90116.0,60.7185,60.7644,60.5717,60.6176,90116.0
2022-10-27 10:40:00,66.06,66.14,65.92,65.92,119365.0,60.6176,60.691,60.4891,60.4891,119365.0
2022-10-27 10:45:00,65.92,65.98,65.88,65.88,113222.0,60.4891,60.5442,60.4524,60.4524,113222.0
2022-10-27 10:50:00,65.88,65.94,65.84,65.9,187457.0,60.4524,60.5075,60.4157,60.4708,187457.0
2022-10-27 10:55:00,65.91,66.01,65.91,65.93,84563.0,60.48,60.5717,60.48,60.4983,84563.0
2022-10-27 11:00:00,65.92,66.01,65.84,66.0,72133.0,60.4891,60.5717,60.4157,60.5625,72133.0
2022-10-27 11:05:00,66.0,66.03,65.87,65.91,161224.0,60.5625,60.5901,60.4433,60.48,161224.0
2022-10-27 11:10:00,65.91,66.03,65.9,65.93,146944.0,60.48,60.5901,60.4708,60.4983,146944.0
2022-10-27 11:15:00,65.93,65.94,65.78,65.83,91457.0,60.4983,60.5075,60.3607,60.4065,91457.0
2022-10-27 11:20:00,65.83,65.9,65.82,65.89,141795.0,60.4065,60.4708,60.3974,60.4616,141795.0
2022-10-27 11:25:00,65.88,65.98,65.81,65.98,256297.0,60.4524,60.5442,60.3882,60.5442,256297.0
2022-10-27 11:30:00,65.97,66.01,65.86,65.87,183924.0,60.535,60.5717,60.4341,60.4433,183924.0
2022-10-27 11:35:00,65.87,65.96,65.71,65.71,103213.0,60.4433,60.5258,60.2964,60.2964,103213.0
2022-10-27 11:40:00,65.71,65.75,65.64,65.65,74963.0,60.2964,60.3331,60.2322,60.2414,74963.0
2022-10-27 11:45:00,65.65,65.79,65.58,65.75,117037.0,60.2414,60.3698,60.1771,60.3331,117037.0
2022-10-27 11:50:00,65.75,65.76,65.7,65.76,80635.0,60.3331,60.3423,60.2873,60.3423,80635.0
2022-10-27 11:55:00,65.76,65.76,65.64,65.69,60759.0,60.3423,60.3423,60.2322,60.2781,60759.0
2022-10-27 12:00:00,65.69,65.73,65.65,65.73,52511.0,60.2781,60.3148,60.2414,60.3148,52511.0
2022-10-27 12:05:00,65.72,65.76,65.7,65.7,57861.0,60.3056,60.3423,60.2873,60.2873,57861.0
2022-10-27 12:10:00,65.71,65.78,65.68,65.76,54073.0,60.2964,60.3607,60.2689,60.3423,54073.0
2022-10-27 12:15:00,65.75,65.8,65.72,65.78,100461.0,60.3331,60.379,60.3056,60.3607,100461.0
2022-10-27 12:20:00,65.78,65.79,65.7,65.7,123435.0,60.3607,60.3698,60.2873,60.2873,123435.0
2022-10-27 12:25:00,65.7,65.7,65.55,65.56,66264.0,60.2873,60.2873,60.1496,60.1588,66264.0
2022-10-27 12:30:00,65.57,65.65,65.57,65.65,70845.0,60.168,60.2414,60.168,60.2414,70845.0
2022-10-27 12:35:00,65.65,65.72,65.65,65.71,52681.0,60.2414,60.3056,60.2414,60.2964,52681.0
2022-10-27 12:40:00,65.71,65.76,65.7,65.75,43052.0,60.2964,60.3423,60.2873,60.3331,43052.0
2022-10-27 12:45:00,65.75,65.79,65.71,65.78,32712.0,60.3331,60.3698,60.2964,60.3607,32712.0
2022-10-27 12:50:00,65.78,65.86,65.77,65.86,64292.0,60.3607,60.4341,60.3515,60.4341,64292.0
2022-10-27 12:55:00,65.85,65.87,65.81,65.85,33584.0,60.4249,60.4433,60.3882,60.4249,33584.0
2022-10-27 13:00:00,65.85,65.9,65.81,65.87,76962.0,60.4249,60.4708,60.3882,60.4433,76962.0
2022-10-27 13:05:00,65.86,65.97,65.84,65.97,64364.0,60.4341,60.535,60.4157,60.535,64364.0
2022-10-27 13:10:00,65.97,65.99,65.94,65.95,39254.0,60.535,60.5534,60.5075,60.5167,39254.0
2022-10-27 13:15:00,65.95,66.0,65.89,66.0,176036.0,60.5167,60.5625,60.4616,60.5625,176036.0
2022-10-27 13:20:00,65.99,66.05,65.99,66.01,49028.0,60.5534,60.6084,60.5534,60.5717,49028.0
2022-10-27 13:25:00,66.02,66.02,65.89,65.89,61219.0,60.5809,60.5809,60.4616,60.4616,61219.0
2022-10-27 13:30:00,65.9,65.91,65.76,65.76,85395.0,60.4708,60.48,60.3423,60.3423,85395.0
2022-10-27 13:35:00,65.77,65.82,65.75,65.8,48458.0,60.3515,60.3974,60.3331,60.379,48458.0
2022-10-27 13:40:00,65.81,65.9,65.8,65.9,44308.0,60.3882,60.4708,60.379,60.4708,44308.0
2022-10-27 13:45:00,65.89,65.91,65.81,65.81,53844.0,60.4616,60.48,60.3882,60.3882,53844.0
2022-10-27 13:50:00,65.82,65.82,65.77,65.78,48706.0,60.3974,60.3974,60.3515,60.3607,48706.0
2022-10-27 13:55:00,65.78,65.81,65.7,65.71,73498.0,60.3607,60.3882,60.2873,60.2964,73498.0
2022-10-27 14:00:00,65.71,65.74,65.7,65.73,57322.0,60.2964,60.324,60.2873,60.3148,57322.0
2022-10-27 14:05:00,65.75,65.75,65.66,65.66,49161.0,60.3331,60.3331,60.2506,60.2506,49161.0
2022-10-27 14:10:00,65.66,65.73,65.64,65.73,53660.0,60.2506,60.3148,60.2322,60.3148,53660.0
2022-10-27 14:15:00,65.73,65.82,65.72,65.8,60559.0,60.3148,60.3974,60.3056,60.379,60559.0
2022-10-27 14:20:00,65.8,65.8,65.73,65.76,26960.0,60.379,60.379,60.3148,60.3423,26960.0
2022-10-27 14:25:00,65.75,65.76,65.72,65.73,42557.0,60.3331,60.3423,60.3056,60.3148,42557.0
2022-10-27 14:30:00,65.73,65.73,65.66,65.66,349439.0,60.3148,60.3148,60.2506,60.2506,349439.0
2022-10-27 14:35:00,65.66,65.66,65.61,65.64,145314.0,60.2506,60.2506,60.2047,60.2322,145314.0
2022-10-27 14:40:00,65.65,65.69,65.62,65.64,50088.0,60.2414,60.2781,60.2139,60.2322,50088.0
2022-10-27 14:45:00,65.64,65.67,65.63,65.65,344003.0,60.2322,60.2597,60.223,60.2414,344003.0
2022-10-27 14:50:00,65.65,65.66,65.61,65.64,303405.0,60.2414,60.2506,60.2047,60.2322,303405.0
2022-10-27 14:55:00,65.65,65.65,65.46,65.49,157156.0,60.2414,60.2414,60.067,60.0946,157156.0
2022-10-27 15:00:00,65.5,65.64,65.49,65.63,60097.0,60.1037,60.2322,60.0946,60.223,60097.0
2022-10-27 15:05:00,65.63,65.63,65.5,65.52,281994.0,60.223,60.223,60.1037,60.1221,281994.0
2022-10-27 15:10:00,65.53,65.55,65.45,65.54,109076.0,60.1313,60.1496,60.0579,60.1404,109076.0
2022-10-27 15:15:00,65.53,65.6,65.53,65.59,120223.0,60.1313,60.1955,60.1313,60.1863,120223.0
2022-10-27 15:20:00,65.59,65.65,65.58,65.64,105466.0,60.1863,60.2414,60.1771,60.2322,105466.0
2022-10-27 15:25:00,65.64,65.69,65.62,65.69,165153.0,60.2322,60.2781,60.2139,60.2781,165153.0
2022-10-27 15:30:00,65.68,65.79,65.64,65.78,131861.0,60.2689,60.3698,60.2322,60.3607,131861.0
2022-10-27 15:35:00,65.77,65.77,65.67,65.68,129696.0,60.3515,60.3515,60.2597,60.2689,129696.0
2022-10-27 15:40:00,65.69,65.78,65.66,65.67,154507.0,60.2781,60.3607,60.2506,60.2597,154507.0
2022-10-27 15:45:00,65.67,65.76,65.64,65.72,218238.0,60.2597,60.3423,60.2322,60.3056,218238.0
2022-10-27 15:50:00,65.73,65.77,65.49,65.5,367695.0,60.3148,60.3515,60.0946,60.1037,367695.0
2022-10-27 15:55:00,65.5,65.62,65.46,65.62,802755.0,60.1037,60.2139,60.067,60.2139,802755.0
2022-10-28 09:30:00,65.86,66.38,65.79,66.24,486604.0,60.4341,60.9112,60.3698,60.7828,486604.0
2022-10-28 09:35:00,66.24,66.31,66.09,66.23,341146.0,60.7828,60.847,60.6451,60.7736,341146.0
2022-10-28 09:40:00,66.24,66.36,66.1,66.18,207885.0,60.7828,60.8929,60.6543,60.7277,207885.0
2022-10-28 09:45:00,66.18,66.39,66.09,66.36,393525.0,60.7277,60.9204,60.6451,60.8929,393525.0
2022-10-28 09:50:00,66.37,66.56,66.34,66.49,181169.0,60.9021,61.0764,60.8745,61.0122,181169.0
2022-10-28 09:55:00,66.49,66.71,66.49,66.58,220391.0,61.0122,61.2141,61.0122,61.0948,220391.0
2022-10-28 10:00:00,66.58,66.73,66.47,66.53,246543.0,61.0948,61.2324,60.9938,61.0489,246543.0
2022-10-28 10:05:00,66.53,66.65,66.44,66.64,118071.0,61.0489,61.159,60.9663,61.1498,118071.0
2022-10-28 10:10:00,66.64,66.71,66.53,66.7,146808.0,61.1498,61.2141,61.0489,61.2049,146808.0
2022-10-28 10:15:00,66.7,66.91,66.67,66.67,386952.0,61.2049,61.3976,61.1773,61.1773,386952.0
2022-10-28 10:20:00,66.66,66.66,66.57,66.62,237892.0,61.1682,61.1682,61.0856,61.1315,237892.0
2022-10-28 10:25:00,66.62,66.67,66.51,66.57,186978.0,61.1315,61.1773,61.0305,61.0856,186978.0
2022-10-28 10:30:00,66.57,66.81,66.57,66.76,194423.0,61.0856,61.3058,61.0856,61.2599,194423.0
2022-10-28 10:35:00,66.75,66.76,66.65,66.69,165710.0,61.2508,61.2599,61.159,61.1957,165710.0
2022-10-28 10:40:00,66.69,66.73,66.66,66.66,210726.0,61.1957,61.2324,61.1682,61.1682,210726.0
2022-10-28 10:45:00,66.66,66.76,66.63,66.72,198840.0,61.1682,61.2599,61.1406,61.2232,198840.0
2022-10-28 10:50:00,66.73,66.78,66.71,66.73,138514.0,61.2324,61.2783,61.2141,61.2324,138514.0
2022-10-28 10:55:00,66.73,66.76,66.71,66.76,214167.0,61.2324,61.2599,61.2141,61.2599,214167.0
2022-10-28 11:00:00,66.77,66.87,66.74,66.75,238506.0,61.2691,61.3609,61.2416,61.2508,238506.0
2022-10-28 11:05:00,66.75,66.78,66.69,66.78,177514.0,61.2508,61.2783,61.1957,61.2783,177514.0
2022-10-28 11:10:00,66.77,66.79,66.61,66.61,165601.0,61.2691,61.2875,61.1223,61.1223,165601.0
2022-10-28 11:15:00,66.62,66.69,66.57,66.63,167913.0,61.1315,61.1957,61.0856,61.1406,167913.0
2022-10-28 11:20:00,66.63,66.68,66.57,66.58,61801.0,61.1406,61.1865,61.0856,61.0948,61801.0
2022-10-28 11:25:00,66.57,66.63,66.54,66.62,164904.0,61.0856,61.1406,61.0581,61.1315,164904.0
2022-10-28 11:30:00,66.62,66.72,66.61,66.66,116696.0,61.1315,61.2232,61.1223,61.1682,116696.0
2022-10-28 11:35:00,66.65,66.69,66.58,66.68,121549.0,61.159,61.1957,61.0948,61.1865,121549.0
2022-10-28 11:40:00,66.68,66.79,66.68,66.79,58543.0,61.1865,61.2875,61.1865,61.2875,58543.0
2022-10-28 11:45:00,66.78,66.85,66.75,66.85,38181.0,61.2783,61.3425,61.2508,61.3425,38181.0
2022-10-28 11:50:00,66.85,66.86,66.75,66.81,45989.0,61.3425,61.3517,61.2508,61.3058,45989.0
2022-10-28 11:55:00,66.81,66.87,66.77,66.78,32629.0,61.3058,61.3609,61.2691,61.2783,32629.0
2022-10-28 12:00:00,66.78,66.83,66.75,66.76,43177.0,61.2783,61.3242,61.2508,61.2599,43177.0
2022-10-28 12:05:00,66.76,66.82,66.69,66.78,35790.0,61.2599,61.315,61.1957,61.2783,35790.0
2022-10-28 12:10:00,66.78,66.9,66.76,66.9,37416.0,61.2783,61.3884,61.2599,61.3884,37416.0
2022-10-28 12:15:00,66.91,67.0,66.9,66.99,41713.0,61.3976,61.4802,61.3884,61.471,41713.0
2022-10-28 12:20:00,66.99,67.02,66.95,67.0,42054.0,61.471,61.4985,61.4343,61.4802,42054.0
2022-10-28 12:25:00,67.01,67.01,66.94,66.96,29534.0,61.4893,61.4893,61.4251,61.4435,29534.0
2022-10-28 12:30:00,66.95,67.0,66.92,66.97,70169.0,61.4343,61.4802,61.4067,61.4526,70169.0
2022-10-28 12:35:00,66.97,66.99,66.88,66.89,81248.0,61.4526,61.471,61.37,61.3792,81248.0
2022-10-28 12:40:00,66.88,66.94,66.84,66.92,90019.0,61.37,61.4251,61.3333,61.4067,90019.0
2022-10-28 12:45:00,66.92,66.93,66.86,66.9,37002.0,61.4067,61.4159,61.3517,61.3884,37002.0
2022-10-28 12:50:00,66.89,66.98,66.88,66.98,40509.0,61.3792,61.4618,61.37,61.4618,40509.0
2022-10-28 12:55:00,66.98,66.99,66.94,66.97,58250.0,61.4618,61.471,61.4251,61.4526,58250.0
2022-10-28 13:00:00,66.97,66.99,66.88,66.89,43790.0,61.4526,61.471,61.37,61.3792,43790.0
2022-10-28 13:05:00,66.89,66.92,66.88,66.9,62845.0,61.3792,61.4067,61.37,61.3884,62845.0
2022-10-28 13:10:00,66.9,66.91,66.85,66.88,44367.0,61.3884,61.3976,61.3425,61.37,44367.0
2022-10-28 13:15:00,66.88,66.9,66.83,66.84,52165.0,61.37,61.3884,61.3242,61.3333,52165.0
2022-10-28 13:20:00,66.84,66.89,66.81,66.88,54692.0,61.3333,61.3792,61.3058,61.37,54692.0
2022-10-28 13:25:00,66.88,66.89,66.85,66.88,34130.0,61.37,61.3792,61.3425,61.37,34130.0
2022-10-28 13:30:00,66.89,66.92,66.86,66.89,51418.0,61.3792,61.4067,61.3517,61.3792,51418.0
2022-10-28 13:35:00,66.89,66.99,66.89,66.9,150436.0,61.3792,61.471,61.3792,61.3884,150436.0
2022-10-28 13:40:00,66.91,66.91,66.86,66.87,50232.0,61.3976,61.3976,61.3517,61.3609,50232.0
2022-10-28 13:45:00,66.87,66.95,66.86,66.9,51541.0,61.3609,61.4343,61.3517,61.3884,51541.0
2022-10-28 13:50:00,66.9,66.92,66.88,66.9,46649.0,61.3884,61.4067,61.37,61.3884,46649.0
2022-10-28 13:55:00,66.9,66.94,66.85,66.86,36345.0,61.3884,61.4251,61.3425,61.3517,36345.0
2022-10-28 14:00:00,66.86,66.91,66.84,66.87,32240.0,61.3517,61.3976,61.3333,61.3609,32240.0
2022-10-28 14:05:00,66.88,66.89,66.84,66.86,46832.0,61.37,61.3792,61.3333,61.3517,46832.0
2022-10-28 14:10:00,66.86,66.9,66.85,66.89,37550.0,61.3517,61.3884,61.3425,61.3792,37550.0
2022-10-28 14:15:00,66.89,66.96,66.89,66.94,77646.0,61.3792,61.4435,61.3792,61.4251,77646.0
2022-10-28 14:20:00,66.95,67.01,66.93,66.98,40479.0,61.4343,61.4893,61.4159,61.4618,40479.0
2022-10-28 14:25:00,66.99,67.01,66.96,66.98,38756.0,61.471,61.4893,61.4435,61.4618,38756.0
2022-10-28 14:30:00,66.98,67.02,66.96,67.02,162402.0,61.4618,61.4985,61.4435,61.4985,162402.0
2022-10-28 14:35:00,67.03,67.11,67.02,67.1,153205.0,61.5077,61.5811,61.4985,61.5719,153205.0
2022-10-28 14:40:00,67.11,67.15,67.06,67.12,212232.0,61.5811,61.6178,61.5352,61.5903,212232.0
2022-10-28 14:45:00,67.13,67.17,67.12,67.16,158728.0,61.5994,61.6362,61.5903,61.627,158728.0
2022-10-28 14:50:00,67.16,67.19,67.14,67.16,117934.0,61.627,61.6545,61.6086,61.627,117934.0
2022-10-28 14:55:00,67.16,67.22,67.16,67.22,69080.0,61.627,61.682,61.627,61.682,69080.0
2022-10-28 15:00:00,67.22,67.32,67.21,67.28,130974.0,61.682,61.7738,61.6729,61.7371,130974.0
2022-10-28 15:05:00,67.29,67.29,67.21,67.25,123211.0,61.7463,61.7463,61.6729,61.7096,123211.0
2022-10-28 15:10:00,67.25,67.35,67.23,67.33,93948.0,61.7096,61.8013,61.6912,61.783,93948.0
2022-10-28 15:15:00,67.32,67.35,67.28,67.32,146175.0,61.7738,61.8013,61.7371,61.7738,146175.0
2022-10-28 15:20:00,67.31,67.32,67.25,67.28,83719.0,61.7646,61.7738,61.7096,61.7371,83719.0
2022-10-28 15:25:00,67.28,67.37,67.27,67.35,119621.0,61.7371,61.8197,61.7279,61.8013,119621.0
2022-10-28 15:30:00,67.35,67.42,67.33,67.36,188840.0,61.8013,61.8656,61.783,61.8105,188840.0
2022-10-28 15:35:00,67.37,67.37,67.27,67.3,202357.0,61.8197,61.8197,61.7279,61.7554,202357.0
2022-10-28 15:40:00,67.3,67.41,67.29,67.39,325215.0,61.7554,61.8564,61.7463,61.838,325215.0
2022-10-28 15:45:00,67.38,67.45,67.35,67.42,276838.0,61.8289,61.8931,61.8013,61.8656,276838.0
2022-10-28 15:50:00,67.42,67.55,67.35,67.48,552798.0,61.8656,61.9848,61.8013,61.9206,552798.0
2022-10-28 15:55:00,67.48,67.5,67.34,67.42,872830.0,61.9206,61.939,61.7921,61.8656,872830.0
2022-10-31 09:30:00,67.24,67.52,67.19,67.31,375088.0,61.7004,61.9573,61.6545,61.7646,375088.0
2022-10-31 09:35:00,67.31,67.34,67.16,67.24,166703.0,61.7646,61.7921,61.627,61.7004,166703.0
2022-10-31 09:40:00,67.24,67.33,67.09,67.18,167371.0,61.7004,61.783,61.5627,61.6453,167371.0
2022-10-31 09:45:00,67.17,67.19,67.01,67.02,152274.0,61.6362,61.6545,61.4893,61.4985,152274.0
2022-10-31 09:50:00,67.01,67.02,66.79,66.91,361680.0,61.4893,61.4985,61.2875,61.3976,361680.0
2022-10-31 09:55:00,66.9,66.91,66.56,66.58,123866.0,61.3884,61.3976,61.0764,61.0948,123866.0
2022-10-31 10:00:00,66.59,66.6,66.37,66.59,131465.0,61.1039,61.1131,60.9021,61.1039,131465.0
2022-10-31 10:05:00,66.59,66.72,66.5,66.68,132037.0,61.1039,61.2232,61.0214,61.1865,132037.0
2022-10-31 10:10:00,66.69,66.91,66.67,66.87,89180.0,61.1957,61.3976,61.1773,61.3609,89180.0
2022-10-31 10:15:00,66.87,66.91,66.82,66.87,190859.0,61.3609,61.3976,61.315,61.3609,190859.0
2022-10-31 10:20:00,66.88,66.92,66.84,66.89,139894.0,61.37,61.4067,61.3333,61.3792,139894.0
2022-10-31 10:25:00,66.89,66.95,66.86,66.89,80106.0,61.3792,61.4343,61.3517,61.3792,80106.0
2022-10-31 10:30:00,66.89,66.99,66.85,66.98,65355.0,61.3792,61.471,61.3425,61.4618,65355.0
2022-10-31 10:35:00,66.99,67.0,66.85,66.89,86906.0,61.471,61.4802,61.3425,61.3792,86906.0
2022-10-31 10:40:00,66.88,66.94,66.79,66.8,56008.0,61.37,61.4251,61.2875,61.2966,56008.0
2022-10-31 10:45:00,66.79,66.86,66.76,66.82,49595.0,61.2875,61.3517,61.2599,61.315,49595.0
2022-10-31 10:50:00,66.82,67.0,66.78,66.98,38540.0,61.315,61.4802,61.2783,61.4618,38540.0
2022-10-31 10:55:00,66.96,66.96,66.82,66.9,78157.0,61.4435,61.4435,61.315,61.3884,78157.0
2022-10-31 11:00:00,66.9,67.05,66.89,67.04,62813.0,61.3884,61.526,61.3792,61.5169,62813.0
2022-10-31 11:05:00,67.03,67.14,67.01,67.09,141763.0,61.5077,61.6086,61.4893,61.5627,141763.0
2022-10-31 11:10:00,67.09,67.1,67.0,67.04,72646.0,61.5627,61.5719,61.4802,61.5169,72646.0
2022-10-31 11:15:00,67.03,67.14,67.03,67.11,49904.0,61.5077,61.6086,61.5077,61.5811,49904.0
2022-10-31 11:20:00,67.1,67.18,67.03,67.17,53929.0,61.5719,61.6453,61.5077,61.6362,53929.0
2022-10-31 11:25:00,67.18,67.23,67.13,67.15,59311.0,61.6453,61.6912,61.5994,61.6178,59311.0
2022-10-31 11:30:00,67.14,67.16,67.08,67.14,90820.0,61.6086,61.627,61.5536,61.6086,90820.0
2022-10-31 11:35:00,67.14,67.14,67.03,67.03,69966.0,61.6086,61.6086,61.5077,61.5077,69966.0
2022-10-31 11:40:00,67.04,67.21,67.04,67.2,109668.0,61.5169,61.6729,61.5169,61.6637,109668.0
2022-10-31 11:45:00,67.2,67.26,67.12,67.15,82254.0,61.6637,61.7187,61.5903,61.6178,82254.0
2022-10-31 11:50:00,67.15,67.22,67.1,67.11,81688.0,61.6178,61.682,61.5719,61.5811,81688.0
2022-10-31 11:55:00,67.11,67.16,66.91,66.98,337979.0,61.5811,61.627,61.3976,61.4618,337979.0
2022-10-31 12:00:00,66.98,66.99,66.85,66.96,455311.0,61.4618,61.471,61.3425,61.4435,455311.0
2022-10-31 12:05:00,66.96,66.96,66.78,66.78,307750.0,61.4435,61.4435,61.2783,61.2783,307750.0
2022-10-31 12:10:00,66.78,66.84,66.71,66.81,233090.0,61.2783,61.3333,61.2141,61.3058,233090.0
2022-10-31 12:15:00,66.81,66.93,66.79,66.82,87612.0,61.3058,61.4159,61.2875,61.315,87612.0
2022-10-31 12:20:00,66.82,66.82,66.74,66.79,43041.0,61.315,61.315,61.2416,61.2875,43041.0
2022-10-31 12:25:00,66.79,66.82,66.71,66.72,62481.0,61.2875,61.315,61.2141,61.2232,62481.0
2022-10-31 12:30:00,66.71,66.73,66.61,66.64,101949.0,61.2141,61.2324,61.1223,61.1498,101949.0
2022-10-31 12:35:00,66.64,66.68,66.61,66.68,43705.0,61.1498,61.1865,61.1223,61.1865,43705.0
2022-10-31 12:40:00,66.67,66.69,66.62,66.66,60497.0,61.1773,61.1957,61.1315,61.1682,60497.0
2022-10-31 12:45:00,66.66,66.67,66.62,66.64,30078.0,61.1682,61.1773,61.1315,61.1498,30078.0
2022-10-31 12:50:00,66.63,66.68,66.6,66.63,51990.0,61.1406,61.1865,61.1131,61.1406,51990.0
2022-10-31 12:55:00,66.62,66.76,66.62,66.74,49297.0,61.1315,61.2599,61.1315,61.2416,49297.0
2022-10-31 13:00:00,66.75,66.76,66.7,66.71,68919.0,61.2508,61.2599,61.2049,61.2141,68919.0
2022-10-31 13:05:00,66.7,66.79,66.67,66.78,57118.0,61.2049,61.2875,61.1773,61.2783,57118.0
2022-10-31 13:10:00,66.78,66.81,66.68,66.73,42693.0,61.2783,61.3058,61.1865,61.2324,42693.0
2022-10-31 13:15:00,66.73,66.81,66.7,66.81,76338.0,61.2324,61.3058,61.2049,61.3058,76338.0
2022-10-31 13:20:00,66.81,66.89,66.8,66.84,27517.0,61.3058,61.3792,61.2966,61.3333,27517.0
2022-10-31 13:25:00,66.84,66.91,66.81,66.9,27600.0,61.3333,61.3976,61.3058,61.3884,27600.0
2022-10-31 13:30:00,66.9,66.94,66.88,66.88,30510.0,61.3884,61.4251,61.37,61.37,30510.0
2022-10-31 13:35:00,66.88,66.91,66.85,66.86,33328.0,61.37,61.3976,61.3425,61.3517,33328.0
2022-10-31 13:40:00,66.86,66.91,66.84,66.89,64703.0,61.3517,61.3976,61.3333,61.3792,64703.0
2022-10-31 13:45:00,66.9,66.9,66.8,66.82,30551.0,61.3884,61.3884,61.2966,61.315,30551.0
2022-10-31 13:50:00,66.83,66.87,66.81,66.86,38417.0,61.3242,61.3609,61.3058,61.3517,38417.0
2022-10-31 13:55:00,66.86,66.92,66.84,66.88,37947.0,61.3517,61.4067,61.3333,61.37,37947.0
2022-10-31 14:00:00,66.88,66.96,66.86,66.94,56695.0,61.37,61.4435,61.3517,61.4251,56695.0
2022-10-31 14:05:00,66.93,66.94,66.83,66.84,35807.0,61.4159,61.4251,61.3242,61.3333,35807.0
2022-10-31 14:10:00,66.84,66.87,66.8,66.82,60308.0,61.3333,61.3609,61.2966,61.315,60308.0
2022-10-31 14:15:00,66.81,66.83,66.77,66.81,52945.0,61.3058,61.3242,61.2691,61.3058,52945.0
2022-10-31 14:20:00,66.8,66.83,66.77,66.79,50398.0,61.2966,61.3242,61.2691,61.2875,50398.0
2022-10-31 14:25:00,66.78,66.8,66.73,66.73,159870.0,61.2783,61.2966,61.2324,61.2324,159870.0
2022-10-31 14:30:00,66.73,66.81,66.7,66.8,60431.0,61.2324,61.3058,61.2049,61.2966,60431.0
2022-10-31 14:35:00,66.8,66.89,66.79,66.87,104125.0,61.2966,61.3792,61.2875,61.3609,104125.0
2022-10-31 14:40:00,66.86,66.9,66.85,66.86,68036.0,61.3517,61.3884,61.3425,61.3517,68036.0
2022-10-31 14:45:00,66.86,66.89,66.83,66.87,120032.0,61.3517,61.3792,61.3242,61.3609,120032.0
2022-10-31 14:50:00,66.87,66.89,66.84,66.87,121751.0,61.3609,61.3792,61.3333,61.3609,121751.0
2022-10-31 14:55:00,66.87,66.88,66.72,66.77,156287.0,61.3609,61.37,61.2232,61.2691,156287.0
2022-10-31 15:00:00,66.77,66.77,66.6,66.61,171926.0,61.2691,61.2691,61.1131,61.1223,171926.0
2022-10-31 15:05:00,66.61,66.63,66.52,66.52,138352.0,61.1223,61.1406,61.0397,61.0397,138352.0
2022-10-31 15:10:00,66.52,66.61,66.52,66.56,161920.0,61.0397,61.1223,61.0397,61.0764,161920.0
2022-10-31 15:15:00,66.57,66.61,66.53,66.6,155032.0,61.0856,61.1223,61.0489,61.1131,155032.0
2022-10-31 15:20:00,66.59,66.71,66.55,66.67,87682.0,61.1039,61.2141,61.0672,61.1773,87682.0
2022-10-31 15:25:00,66.67,66.75,66.65,66.73,109614.0,61.1773,61.2508,61.159,61.2324,109614.0
2022-10-31 15:30:00,66.72,66.85,66.67,66.84,122538.0,61.2232,61.3425,61.1773,61.3333,122538.0
2022-10-31 15:35:00,66.84,66.89,66.83,66.86,143469.0,61.3333,61.3792,61.3242,61.3517,143469.0
2022-10-31 15:40:00,66.85,66.91,66.84,66.89,122551.0,61.3425,61.3976,61.3333,61.3792,122551.0
2022-10-31 15:45:00,66.88,66.89,66.78,66.78,178248.0,61.37,61.3792,61.2783,61.2783,178248.0
2022-10-31 15:50:00,66.78,66.85,66.71,66.75,367912.0,61.2783,61.3425,61.2141,61.2508,367912.0
2022-10-31 15:55:00,66.75,66.85,66.75,66.79,786443.0,61.2508,61.3425,61.2508,61.2875,786443.0
2022-11-01 09:30:00,67.18,67.22,66.84,66.92,479974.0,61.6453,61.682,61.3333,61.4067,479974.0
2022-11-01 09:35:00,66.9,66.96,66.78,66.89,198117.0,61.3884,61.4435,61.2783,61.3792,198117.0
2022-11-01 09:40:00,66.89,67.07,66.88,66.94,141511.0,61.3792,61.5444,61.37,61.4251,141511.0
2022-11-01 09:45:00,66.93,66.99,66.73,66.86,166219.0,61.4159,61.471,61.2324,61.3517,166219.0
2022-11-01 09:50:00,66.86,66.87,66.51,66.67,258878.0,61.3517,61.3609,61.0305,61.1773,258878.0
2022-11-01 09:55:00,66.67,66.83,66.65,66.75,107381.0,61.1773,61.3242,61.159,61.2508,107381.0
2022-11-01 10:00:00,66.75,66.89,66.61,66.7,471102.0,61.2508,61.3792,61.1223,61.2049,471102.0
2022-11-01 10:05:00,66.7,66.81,66.57,66.64,261138.0,61.2049,61.3058,61.0856,61.1498,261138.0
2022-11-01 10:10:00,66.64,66.69,66.52,66.62,84643.0,61.1498,61.1957,61.0397,61.1315,84643.0
2022-11-01 10:15:00,66.61,66.67,66.51,66.53,270803.0,61.1223,61.1773,61.0305,61.0489,270803.0
2022-11-01 10:20:00,66.53,66.76,66.53,66.7,148588.0,61.0489,61.2599,61.0489,61.2049,148588.0
2022-11-01 10:25:00,66.7,66.73,66.6,66.68,125873.0,61.2049,61.2324,61.1131,61.1865,125873.0
2022-11-01 10:30:00,66.69,66.87,66.68,66.87,93735.0,61.1957,61.3609,61.1865,61.3609,93735.0
2022-11-01 10:35:00,66.88,66.91,66.78,66.78,115847.0,61.37,61.3976,61.2783,61.2783,115847.0
2022-11-01 10:40:00,66.78,66.78,66.63,66.72,121210.0,61.2783,61.2783,61.1406,61.2232,121210.0
2022-11-01 10:45:00,66.72,66.78,66.65,66.67,110303.0,61.2232,61.2783,61.159,61.1773,110303.0
2022-11-01 10:50:00,66.66,66.73,66.63,66.72,85706.0,61.1682,61.2324,61.1406,61.2232,85706.0
2022-11-01 10:55:00,66.72,66.76,66.62,66.69,274218.0,61.2232,61.2599,61.1315,61.1957,274218.0
2022-11-01 11:00:00,66.69,66.76,66.66,66.73,141408.0,61.1957,61.2599,61.1682,61.2324,141408.0
2022-11-01 11:05:00,66.73,66.73,66.6,66.67,121080.0,61.2324,61.2324,61.1131,61.1773,121080.0
2022-11-01 11:10:00,66.67,66.79,66.67,66.79,377011.0,61.1773,61.2875,61.1773,61.2875,377011.0
2022-11-01 11:15:00,66.78,66.87,66.77,66.79,78312.0,61.2783,61.3609,61.2691,61.2875,78312.0
2022-11-01 11:20:00,66.79,66.85,66.78,66.83,40629.0,61.2875,61.3425,61.2783,61.3242,40629.0
2022-11-01 11:25:00,66.84,66.92,66.8,66.92,54219.0,61.3333,61.4067,61.2966,61.4067,54219.0
2022-11-01 11:30:00,66.92,67.03,66.91,67.03,104295.0,61.4067,61.5077,61.3976,61.5077,104295.0
2022-11-01 11:35:00,67.03,67.08,66.88,66.91,86458.0,61.5077,61.5536,61.37,61.3976,86458.0
2022-11-01 11:40:00,66.92,66.99,66.9,66.98,65271.0,61.4067,61.471,61.3884,61.4618,65271.0
2022-11-01 11:45:00,66.99,67.11,66.97,67.09,135754.0,61.471,61.5811,61.4526,61.5627,135754.0
2022-11-01 11:50:00,67.09,67.2,67.05,67.2,64906.0,61.5627,61.6637,61.526,61.6637,64906.0
2022-11-01 11:55:00,67.2,67.22,67.12,67.17,63119.0,61.6637,61.682,61.5903,61.6362,63119.0
2022-11-01 12:00:00,67.18,67.22,67.13,67.2,50044.0,61.6453,61.682,61.5994,61.6637,50044.0
2022-11-01 12:05:00,67.2,67.43,67.2,67.31,86666.0,61.6637,61.8747,61.6637,61.7646,86666.0
2022-11-01 12:10:00,67.31,67.36,67.2,67.23,75464.0,61.7646,61.8105,61.6637,61.6912,75464.0
2022-11-01 12:15:00,67.23,67.26,67.18,67.2,104367.0,61.6912,61.7187,61.6453,61.6637,104367.0
2022-11-01 12:20:00,67.21,67.22,67.14,67.17,129022.0,61.6729,61.682,61.6086,61.6362,129022.0
2022-11-01 12:25:00,67.17,67.22,67.13,67.14,90454.0,61.6362,61.682,61.5994,61.6086,90454.0
2022-11-01 12:30:00,67.14,67.17,67.1,67.14,161788.0,61.6086,61.6362,61.5719,61.6086,161788.0
2022-11-01 12:35:00,67.15,67.17,67.08,67.14,85992.0,61.6178,61.6362,61.5536,61.6086,85992.0
2022-11-01 12:40:00,67.15,67.16,67.11,67.14,83669.0,61.6178,61.627,61.5811,61.6086,83669.0
2022-11-01 12:45:00,67.13,67.16,67.09,67.11,112048.0,61.5994,61.627,61.5627,61.5811,112048.0
2022-11-01 12:50:00,67.12,67.12,67.02,67.06,53544.0,61.5903,61.5903,61.4985,61.5352,53544.0
2022-11-01 12:55:00,67.06,67.11,67.0,67.11,42031.0,61.5352,61.5811,61.4802,61.5811,42031.0
2022-11-01 13:00:00,67.1,67.1,67.03,67.05,71131.0,61.5719,61.5719,61.5077,61.526,71131.0
2022-11-01 13:05:00,67.05,67.12,67.01,67.03,106455.0,61.526,61.5903,61.4893,61.5077,106455.0
2022-11-01 13:10:00,67.04,67.17,67.03,67.13,48905.0,61.5169,61.6362,61.5077,61.5994,48905.0
2022-11-01 13:15:00,67.13,67.16,67.08,67.11,49116.0,61.5994,61.627,61.5536,61.5811,49116.0
2022-11-01 13:20:00,67.11,67.14,67.05,67.07,44362.0,61.5811,61.6086,61.526,61.5444,44362.0
2022-11-01 13:25:00,67.06,67.12,67.06,67.11,79245.0,61.5352,61.5903,61.5352,61.5811,79245.0
2022-11-01 13:30:00,67.11,67.12,67.07,67.09,70287.0,61.5811,61.5903,61.5444,61.5627,70287.0
2022-11-01 13:35:00,67.08,67.11,67.05,67.11,35597.0,61.5536,61.5811,61.526,61.5811,35597.0
2022-11-01 13:40:00,67.11,67.19,67.1,67.19,139906.0,61.5811,61.6545,61.5719,61.6545,139906.0
2022-11-01 13:45:00,67.18,67.22,67.16,67.19,60263.0,61.6453,61.682,61.627,61.6545,60263.0
2022-11-01 13:50:00,67.19,67.21,67.14,67.16,29242.0,61.6545,61.6729,61.6086,61.627,29242.0
2022-11-01 13:55:00,67.15,67.23,67.14,67.22,43535.0,61.6178,61.6912,61.6086,61.682,43535.0
2022-11-01 14:00:00,67.22,67.24,67.12,67.14,50973.0,61.682,61.7004,61.5903,61.6086,50973.0
2022-11-01 14:05:00,67.14,67.15,67.06,67.1,161949.0,61.6086,61.6178,61.5352,61.5719,161949.0
2022-11-01 14:10:00,67.09,67.12,67.07,67.12,52237.0,61.5627,61.5903,61.5444,61.5903,52237.0
2022-11-01 14:15:00,67.12,67.17,67.11,67.14,203621.0,61.5903,61.6362,61.5811,61.6086,203621.0
2022-11-01 14:20:00,67.14,67.16,67.09,67.09,42644.0,61.6086,61.627,61.5627,61.5627,42644.0
2022-11-01 14:25:00,67.09,67.17,67.05,67.16,65990.0,61.5627,61.6362,61.526,61.627,65990.0
2022-11-01 14:30:00,67.15,67.2,67.09,67.11,77478.0,61.6178,61.6637,61.5627,61.5811,77478.0
2022-11-01 14:35:00,67.11,67.12,67.07,67.08,33235.0,61.5811,61.5903,61.5444,61.5536,33235.0
2022-11-01 14:40:00,67.08,67.09,67.01,67.02,29248.0,61.5536,61.5627,61.4893,61.4985,29248.0
2022-11-01 14:45:00,67.02,67.03,66.91,66.92,300387.0,61.4985,61.5077,61.3976,61.4067,300387.0
2022-11-01 14:50:00,66.92,66.98,66.89,66.96,43959.0,61.4067,61.4618,61.3792,61.4435,43959.0
2022-11-01 14:55:00,66.96,67.09,66.96,67.07,41682.0,61.4435,61.5627,61.4435,61.5444,41682.0
2022-11-01 15:00:00,67.06,67.1,67.03,67.09,76797.0,61.5352,61.5719,61.5077,61.5627,76797.0
2022-11-01 15:05:00,67.09,67.15,67.07,67.13,201265.0,61.5627,61.6178,61.5444,61.5994,201265.0
2022-11-01 15:10:00,67.13,67.13,66.99,67.0,60578.0,61.5994,61.5994,61.471,61.4802,60578.0
2022-11-01 15:15:00,66.99,67.05,66.95,67.04,98461.0,61.471,61.526,61.4343,61.5169,98461.0
2022-11-01 15:20:00,67.06,67.11,67.05,67.09,42635.0,61.5352,61.5811,61.526,61.5627,42635.0
2022-11-01 15:25:00,67.09,67.09,67.03,67.05,59776.0,61.5627,61.5627,61.5077,61.526,59776.0
2022-11-01 15:30:00,67.05,67.08,67.02,67.08,87634.0,61.526,61.5536,61.4985,61.5536,87634.0
2022-11-01 15:35:00,67.08,67.14,67.06,67.08,66701.0,61.5536,61.6086,61.5352,61.5536,66701.0
2022-11-01 15:40:00,67.07,67.14,67.07,67.09,84696.0,61.5444,61.6086,61.5444,61.5627,84696.0
2022-11-01 15:45:00,67.09,67.15,67.06,67.14,164344.0,61.5627,61.6178,61.5352,61.6086,164344.0
2022-11-01 15:50:00,67.15,67.21,67.05,67.11,330021.0,61.6178,61.6729,61.526,61.5811,330021.0
2022-11-01 15:55:00,67.11,67.16,67.03,67.06,591405.0,61.5811,61.627,61.5077,61.5352,591405.0
2022-11-02 09:30:00,66.82,67.05,66.74,66.84,240960.0,61.315,61.526,61.2416,61.3333,240960.0
2022-11-02 09:35:00,66.85,67.09,66.83,66.89,159242.0,61.3425,61.5627,61.3242,61.3792,159242.0
2022-11-02 09:40:00,66.89,66.89,66.66,66.74,427600.0,61.3792,61.3792,61.1682,61.2416,427600.0
2022-11-02 09:45:00,66.73,66.79,66.59,66.72,146735.0,61.2324,61.2875,61.1039,61.2232,146735.0
2022-11-02 09:50:00,66.72,66.88,66.67,66.81,96890.0,61.2232,61.37,61.1773,61.3058,96890.0
2022-11-02 09:55:00,66.81,66.9,66.77,66.85,83675.0,61.3058,61.3884,61.2691,61.3425,83675.0
2022-11-02 10:00:00,66.87,66.89,66.77,66.88,292133.0,61.3609,61.3792,61.2691,61.37,292133.0
2022-11-02 10:05:00,66.88,67.08,66.87,67.02,114709.0,61.37,61.5536,61.3609,61.4985,114709.0
2022-11-02 10:10:00,67.01,67.04,66.87,66.93,141413.0,61.4893,61.5169,61.3609,61.4159,141413.0
2022-11-02 10:15:00,66.92,66.97,66.83,66.86,54433.0,61.4067,61.4526,61.3242,61.3517,54433.0
2022-11-02 10:20:00,66.85,66.85,66.77,66.79,80213.0,61.3425,61.3425,61.2691,61.2875,80213.0
2022-11-02 10:25:00,66.79,66.94,66.78,66.94,106962.0,61.2875,61.4251,61.2783,61.4251,106962.0
2022-11-02 10:30:00,66.94,66.98,66.86,66.97,56487.0,61.4251,61.4618,61.3517,61.4526,56487.0
2022-11-02 10:35:00,66.97,66.97,66.86,66.88,74362.0,61.4526,61.4526,61.3517,61.37,74362.0
2022-11-02 10:40:00,66.87,66.93,66.86,66.92,231155.0,61.3609,61.4159,61.3517,61.4067,231155.0
2022-11-02 10:45:00,66.91,67.09,66.9,67.08,69038.0,61.3976,61.5627,61.3884,61.5536,69038.0
2022-11-02 10:50:00,67.09,67.2,67.05,67.18,51056.0,61.5627,61.6637,61.526,61.6453,51056.0
2022-11-02 10:55:00,67.19,67.19,67.02,67.02,44044.0,61.6545,61.6545,61.4985,61.4985,44044.0
2022-11-02 11:00:00,67.03,67.13,67.0,67.1,105679.0,61.5077,61.5994,61.4802,61.5719,105679.0
2022-11-02 11:05:00,67.11,67.22,67.11,67.2,53718.0,61.5811,61.682,61.5811,61.6637,53718.0
2022-11-02 11:10:00,67.2,67.22,67.14,67.22,94639.0,61.6637,61.682,61.6086,61.682,94639.0
2022-11-02 11:15:00,67.22,67.24,67.17,67.18,72013.0,61.682,61.7004,61.6362,61.6453,72013.0
2022-11-02 11:20:00,67.18,67.29,67.16,67.29,90299.0,61.6453,61.7463,61.627,61.7463,90299.0
2022-11-02 11:25:00,67.28,67.32,67.23,67.25,52613.0,61.7371,61.7738,61.6912,61.7096,52613.0
2022-11-02 11:30:00,67.25,67.25,67.13,67.17,65249.0,61.7096,61.7096,61.5994,61.6362,65249.0
2022-11-02 11:35:00,67.17,67.3,67.17,67.29,78007.0,61.6362,61.7554,61.6362,61.7463,78007.0
2022-11-02 11:40:00,67.28,67.38,67.25,67.36,41045.0,61.7371,61.8289,61.7096,61.8105,41045.0
2022-11-02 11:45:00,67.35,67.37,67.27,67.3,224106.0,61.8013,61.8197,61.7279,61.7554,224106.0
2022-11-02 11:50:00,67.31,67.33,67.28,67.28,68269.0,61.7646,61.783,61.7371,61.7371,68269.0
2022-11-02 11:55:00,67.28,67.29,67.19,67.25,155215.0,61.7371,61.7463,61.6545,61.7096,155215.0
2022-11-02 12:00:00,67.26,67.28,67.21,67.26,94294.0,61.7187,61.7371,61.6729,61.7187,94294.0
2022-11-02 12:05:00,67.26,67.3,67.23,67.29,68676.0,61.7187,61.7554,61.6912,61.7463,68676.0
2022-11-02 12:10:00,67.28,67.29,67.22,67.28,87871.0,61.7371,61.7463,61.682,61.7371,87871.0
2022-11-02 12:15:00,67.28,67.3,67.22,67.26,87920.0,61.7371,61.7554,61.682,61.7187,87920.0
2022-11-02 12:20:00,67.26,67.28,67.21,67.27,163203.0,61.7187,61.7371,61.6729,61.7279,163203.0
2022-11-02 12:25:00,67.26,67.29,67.18,67.23,48502.0,61.7187,61.7463,61.6453,61.6912,48502.0
2022-11-02 12:30:00,67.24,67.34,67.22,67.31,23421.0,61.7004,61.7921,61.682,61.7646,23421.0
2022-11-02 12:35:00,67.3,67.33,67.26,67.32,27919.0,61.7554,61.783,61.7187,61.7738,27919.0
2022-11-02 12:40:00,67.31,67.38,67.3,67.38,43248.0,61.7646,61.8289,61.7554,61.8289,43248.0
2022-11-02 12:45:00,67.37,67.43,67.36,67.38,73749.0,61.8197,61.8747,61.8105,61.8289,73749.0
2022-11-02 12:50:00,67.38,67.43,67.37,67.42,35703.0,61.8289,61.8747,61.8197,61.8656,35703.0
2022-11-02 12:55:00,67.42,67.43,67.35,67.37,25459.0,61.8656,61.8747,61.8013,61.8197,25459.0
2022-11-02 13:00:00,67.37,67.39,67.32,67.33,888244.0,61.8197,61.838,61.7738,61.783,888244.0
2022-11-02 13:05:00,67.33,67.36,67.3,67.31,74413.0,61.783,61.8105,61.7554,61.7646,74413.0
2022-11-02 13:10:00,67.31,67.34,67.29,67.29,58836.0,61.7646,61.7921,61.7463,61.7463,58836.0
2022-11-02 13:15:00,67.29,67.34,67.27,67.31,135006.0,61.7463,61.7921,61.7279,61.7646,135006.0
2022-11-02 13:20:00,67.31,67.31,67.25,67.29,207548.0,61.7646,61.7646,61.7096,61.7463,207548.0
2022-11-02 13:25:00,67.29,67.32,67.24,67.32,62547.0,61.7463,61.7738,61.7004,61.7738,62547.0
2022-11-02 13:30:00,67.33,67.45,67.33,67.43,124494.0,61.783,61.8931,61.783,61.8747,124494.0
2022-11-02 13:35:00,67.43,67.54,67.43,67.54,54190.0,61.8747,61.9757,61.8747,61.9757,54190.0
2022-11-02 13:40:00,67.54,67.61,67.53,67.59,64002.0,61.9757,62.0399,61.9665,62.0216,64002.0
2022-11-02 13:45:00,67.59,67.66,67.58,67.63,58704.0,62.0216,62.0858,62.0124,62.0583,58704.0
2022-11-02 13:50:00,67.64,67.67,67.59,67.63,63255.0,62.0674,62.095,62.0216,62.0583,63255.0
2022-11-02 13:55:00,67.63,67.64,67.54,67.54,67981.0,62.0583,62.0674,61.9757,61.9757,67981.0
2022-11-02 14:00:00,67.53,68.21,67.35,68.05,963394.0,61.9665,62.5905,61.8013,62.4437,963394.0
2022-11-02 14:05:00,68.06,68.17,67.92,67.95,330784.0,62.4528,62.5538,62.3244,62.3519,330784.0
2022-11-02 14:10:00,67.94,68.07,67.87,67.99,202652.0,62.3427,62.462,62.2785,62.3886,202652.0
2022-11-02 14:15:00,68.0,68.05,67.82,67.9,247955.0,62.3978,62.4437,62.2326,62.306,247955.0
2022-11-02 14:20:00,67.89,67.94,67.81,67.89,167024.0,62.2968,62.3427,62.2234,62.2968,167024.0
2022-11-02 14:25:00,67.89,68.1,67.84,68.09,300248.0,62.2968,62.4895,62.251,62.4804,300248.0
2022-11-02 14:30:00,68.09,68.15,67.85,67.97,394702.0,62.4804,62.5354,62.2601,62.3702,394702.0
2022-11-02 14:35:00,67.97,68.21,67.35,67.69,1385294.0,62.3702,62.5905,61.8013,62.1133,1385294.0
2022-11-02 14:40:00,67.68,68.03,67.55,67.82,864031.0,62.1041,62.4253,61.9848,62.2326,864031.0
2022-11-02 14:45:00,67.82,67.89,67.47,67.53,559817.0,62.2326,62.2968,61.9114,61.9665,559817.0
2022-11-02 14:50:00,67.52,67.59,66.89,66.98,1078982.0,61.9573,62.0216,61.3792,61.4618,1078982.0
2022-11-02 14:55:00,66.98,67.17,66.91,67.06,725377.0,61.4618,61.6362,61.3976,61.5352,725377.0
2022-11-02 15:00:00,67.05,67.17,66.99,67.06,318718.0,61.526,61.6362,61.471,61.5352,318718.0
2022-11-02 15:05:00,67.06,67.38,67.05,67.33,370967.0,61.5352,61.8289,61.526,61.783,370967.0
2022-11-02 15:10:00,67.32,67.32,67.15,67.16,298867.0,61.7738,61.7738,61.6178,61.627,298867.0
2022-11-02 15:15:00,67.16,67.16,66.93,66.93,299630.0,61.627,61.627,61.4159,61.4159,299630.0
2022-11-02 15:20:00,66.92,66.93,66.74,66.76,333032.0,61.4067,61.4159,61.2416,61.2599,333032.0
2022-11-02 15:25:00,66.75,66.77,66.42,66.59,1233138.0,61.2508,61.2691,60.9479,61.1039,1233138.0
2022-11-02 15:30:00,66.59,66.6,66.46,66.47,555287.0,61.1039,61.1131,60.9846,60.9938,555287.0
2022-11-02 15:35:00,66.46,66.61,66.4,66.58,520414.0,60.9846,61.1223,60.9296,61.0948,520414.0
2022-11-02 15:40:00,66.57,66.67,66.5,66.62,563620.0,61.0856,61.1773,61.0214,61.1315,563620.0
2022-11-02 15:45:00,66.61,66.62,66.51,66.6,347746.0,61.1223,61.1315,61.0305,61.1131,347746.0
2022-11-02 15:50:00,66.6,66.61,66.37,66.42,598022.0,61.1131,61.1223,60.9021,60.9479,598022.0
2022-11-02 15:55:00,66.42,66.52,66.36,66.38,570995.0,60.9479,61.0397,60.8929,60.9112,570995.0
2022-11-03 09:30:00,65.76,65.9,65.67,65.76,450910.0,60.3423,60.4708,60.2597,60.3423,450910.0
2022-11-03 09:35:00,65.75,65.78,65.4,65.78,163031.0,60.3331,60.3607,60.012,60.3607,163031.0
2022-11-03 09:40:00,65.79,66.12,65.75,66.08,195963.0,60.3698,60.6727,60.3331,60.636,195963.0
2022-11-03 09:45:00,66.08,66.1,65.84,65.87,201693.0,60.636,60.6543,60.4157,60.4433,201693.0
2022-11-03 09:50:00,65.86,65.9,65.68,65.84,174395.0,60.4341,60.4708,60.2689,60.4157,174395.0
2022-11-03 09:55:00,65.82,66.01,65.78,65.89,94100.0,60.3974,60.5717,60.3607,60.4616,94100.0
2022-11-03 10:00:00,65.89,66.18,65.89,66.14,233471.0,60.4616,60.7277,60.4616,60.691,233471.0
2022-11-03 10:05:00,66.15,66.38,66.1,66.14,158533.0,60.7002,60.9112,60.6543,60.691,158533.0
2022-11-03 10:10:00,66.11,66.14,65.96,66.09,212778.0,60.6635,60.691,60.5258,60.6451,212778.0
2022-11-03 10:15:00,66.08,66.16,66.07,66.15,275706.0,60.636,60.7094,60.6268,60.7002,275706.0
2022-11-03 10:20:00,66.14,66.29,66.14,66.17,252925.0,60.691,60.8287,60.691,60.7185,252925.0
2022-11-03 10:25:00,66.18,66.22,66.1,66.17,181320.0,60.7277,60.7644,60.6543,60.7185,181320.0
2022-11-03 10:30:00,66.18,66.2,66.03,66.16,191860.0,60.7277,60.7461,60.5901,60.7094,191860.0
2022-11-03 10:35:00,66.17,66.24,66.08,66.17,107707.0,60.7185,60.7828,60.636,60.7185,107707.0
2022-11-03 10:40:00,66.16,66.27,66.16,66.24,72816.0,60.7094,60.8103,60.7094,60.7828,72816.0
2022-11-03 10:45:00,66.24,66.28,66.11,66.19,187464.0,60.7828,60.8195,60.6635,60.7369,187464.0
2022-11-03 10:50:00,66.19,66.27,66.18,66.25,104622.0,60.7369,60.8103,60.7277,60.7919,104622.0
2022-11-03 10:55:00,66.24,66.35,66.24,66.3,108944.0,60.7828,60.8837,60.7828,60.8378,108944.0
2022-11-03 11:00:00,66.3,66.31,66.21,66.22,118963.0,60.8378,60.847,60.7552,60.7644,118963.0
2022-11-03 11:05:00,66.23,66.28,66.17,66.26,85157.0,60.7736,60.8195,60.7185,60.8011,85157.0
2022-11-03 11:10:00,66.26,66.43,66.25,66.38,234224.0,60.8011,60.9571,60.7919,60.9112,234224.0
2022-11-03 11:15:00,66.37,66.38,66.25,66.32,59537.0,60.9021,60.9112,60.7919,60.8562,59537.0
2022-11-03 11:20:00,66.33,66.36,66.29,66.31,76871.0,60.8654,60.8929,60.8287,60.847,76871.0
2022-11-03 11:25:00,66.31,66.34,66.25,66.29,47890.0,60.847,60.8745,60.7919,60.8287,47890.0
2022-11-03 11:30:00,66.3,66.35,66.2,66.22,113018.0,60.8378,60.8837,60.7461,60.7644,113018.0
2022-11-03 11:35:00,66.22,66.43,66.22,66.42,62728.0,60.7644,60.9571,60.7644,60.9479,62728.0
2022-11-03 11:40:00,66.43,66.5,66.4,66.45,347598.0,60.9571,61.0214,60.9296,60.9755,347598.0
2022-11-03 11:45:00,66.46,66.58,66.45,66.51,481891.0,60.9846,61.0948,60.9755,61.0305,481891.0
2022-11-03 11:50:00,66.5,66.62,66.49,66.61,391504.0,61.0214,61.1315,61.0122,61.1223,391504.0
2022-11-03 11:55:00,66.6,66.71,66.55,66.7,424853.0,61.1131,61.2141,61.0672,61.2049,424853.0
2022-11-03 12:00:00,66.71,66.8,66.69,66.8,100659.0,61.2141,61.2966,61.1957,61.2966,100659.0
2022-11-03 12:05:00,66.8,66.86,66.78,66.81,139272.0,61.2966,61.3517,61.2783,61.3058,139272.0
2022-11-03 12:10:00,66.81,66.91,66.79,66.84,318761.0,61.3058,61.3976,61.2875,61.3333,318761.0
2022-11-03 12:15:00,66.84,66.89,66.8,66.85,192075.0,61.3333,61.3792,61.2966,61.3425,192075.0
2022-11-03 12:20:00,66.85,66.91,66.8,66.82,123984.0,61.3425,61.3976,61.2966,61.315,123984.0
2022-11-03 12:25:00,66.81,66.84,66.71,66.71,113261.0,61.3058,61.3333,61.2141,61.2141,113261.0
2022-11-03 12:30:00,66.71,66.86,66.66,66.81,181978.0,61.2141,61.3517,61.1682,61.3058,181978.0
2022-11-03 12:35:00,66.8,66.81,66.69,66.69,151870.0,61.2966,61.3058,61.1957,61.1957,151870.0
2022-11-03 12:40:00,66.7,66.75,66.62,66.74,89027.0,61.2049,61.2508,61.1315,61.2416,89027.0
2022-11-03 12:45:00,66.74,66.79,66.7,66.74,72085.0,61.2416,61.2875,61.2049,61.2416,72085.0
2022-11-03 12:50:00,66.75,66.93,66.75,66.9,113592.0,61.2508,61.4159,61.2508,61.3884,113592.0
2022-11-03 12:55:00,66.9,66.92,66.83,66.86,47676.0,61.3884,61.4067,61.3242,61.3517,47676.0
2022-11-03 13:00:00,66.84,66.86,66.77,66.82,151175.0,61.3333,61.3517,61.2691,61.315,151175.0
2022-11-03 13:05:00,66.83,66.85,66.76,66.83,73962.0,61.3242,61.3425,61.2599,61.3242,73962.0
2022-11-03 13:10:00,66.82,66.86,66.79,66.86,171193.0,61.315,61.3517,61.2875,61.3517,171193.0
2022-11-03 13:15:00,66.87,66.9,66.81,66.87,142977.0,61.3609,61.3884,61.3058,61.3609,142977.0
2022-11-03 13:20:00,66.87,66.89,66.8,66.87,76571.0,61.3609,61.3792,61.2966,61.3609,76571.0
2022-11-03 13:25:00,66.87,66.94,66.86,66.92,53922.0,61.3609,61.4251,61.3517,61.4067,53922.0
2022-11-03 13:30:00,66.92,66.95,66.82,66.83,100816.0,61.4067,61.4343,61.315,61.3242,100816.0
2022-11-03 13:35:00,66.83,66.88,66.8,66.87,49280.0,61.3242,61.37,61.2966,61.3609,49280.0
2022-11-03 13:40:00,66.88,66.9,66.79,66.81,98425.0,61.37,61.3884,61.2875,61.3058,98425.0
2022-11-03 13:45:00,66.81,66.89,66.8,66.89,25262.0,61.3058,61.3792,61.2966,61.3792,25262.0
2022-11-03 13:50:00,66.89,66.97,66.84,66.97,104675.0,61.3792,61.4526,61.3333,61.4526,104675.0
2022-11-03 13:55:00,66.98,67.01,66.94,66.98,199241.0,61.4618,61.4893,61.4251,61.4618,199241.0
2022-11-03 14:00:00,66.98,67.0,66.94,66.96,82971.0,61.4618,61.4802,61.4251,61.4435,82971.0
2022-11-03 14:05:00,66.96,67.01,66.94,66.94,81150.0,61.4435,61.4893,61.4251,61.4251,81150.0
2022-11-03 14:10:00,66.95,66.96,66.89,66.96,28607.0,61.4343,61.4435,61.3792,61.4435,28607.0
2022-11-03 14:15:00,66.95,66.99,66.94,66.98,67213.0,61.4343,61.471,61.4251,61.4618,67213.0
2022-11-03 14:20:00,66.98,67.11,66.98,67.11,109491.0,61.4618,61.5811,61.4618,61.5811,109491.0
2022-11-03 14:25:00,67.11,67.23,67.08,67.22,307382.0,61.5811,61.6912,61.5536,61.682,307382.0
2022-11-03 14:30:00,67.22,67.27,67.19,67.23,85572.0,61.682,61.7279,61.6545,61.6912,85572.0
2022-11-03 14:35:00,67.24,67.26,67.19,67.2,64245.0,61.7004,61.7187,61.6545,61.6637,64245.0
2022-11-03 14:40:00,67.19,67.23,67.13,67.14,68710.0,61.6545,61.6912,61.5994,61.6086,68710.0
2022-11-03 14:45:00,67.13,67.2,67.11,67.16,94212.0,61.5994,61.6637,61.5811,61.627,94212.0
2022-11-03 14:50:00,67.17,67.21,67.14,67.19,31702.0,61.6362,61.6729,61.6086,61.6545,31702.0
2022-11-03 14:55:00,67.19,67.19,67.13,67.16,155350.0,61.6545,61.6545,61.5994,61.627,155350.0
2022-11-03 15:00:00,67.15,67.16,67.05,67.06,165414.0,61.6178,61.627,61.526,61.5352,165414.0
2022-11-03 15:05:00,67.07,67.08,66.95,66.96,228850.0,61.5444,61.5536,61.4343,61.4435,228850.0
2022-11-03 15:10:00,66.95,67.0,66.9,66.97,154216.0,61.4343,61.4802,61.3884,61.4526,154216.0
2022-11-03 15:15:00,66.97,67.01,66.95,66.96,84767.0,61.4526,61.4893,61.4343,61.4435,84767.0
2022-11-03 15:20:00,66.97,66.98,66.91,66.95,359782.0,61.4526,61.4618,61.3976,61.4343,359782.0
2022-11-03 15:25:00,66.95,66.98,66.91,66.92,146672.0,61.4343,61.4618,61.3976,61.4067,146672.0
2022-11-03 15:30:00,66.92,66.98,66.89,66.9,311144.0,61.4067,61.4618,61.3792,61.3884,311144.0
2022-11-03 15:35:00,66.9,66.9,66.79,66.87,362143.0,61.3884,61.3884,61.2875,61.3609,362143.0
2022-11-03 15:40:00,66.89,66.9,66.77,66.8,259144.0,61.3792,61.3884,61.2691,61.2966,259144.0
2022-11-03 15:45:00,66.8,66.81,66.74,66.75,172038.0,61.2966,61.3058,61.2416,61.2508,172038.0
2022-11-03 15:50:00,66.75,66.77,66.68,66.73,402134.0,61.2508,61.2691,61.1865,61.2324,402134.0
2022-11-03 15:55:00,66.73,66.74,66.66,66.67,500162.0,61.2324,61.2416,61.1682,61.1773,500162.0
2022-11-04 09:30:00,66.82,67.16,66.82,67.12,506792.0,61.315,61.627,61.315,61.5903,506792.0
2022-11-04 09:35:00,67.12,67.14,66.71,66.78,463677.0,61.5903,61.6086,61.2141,61.2783,463677.0
2022-11-04 09:40:00,66.76,66.76,66.35,66.49,333412.0,61.2599,61.2599,60.8837,61.0122,333412.0
2022-11-04 09:45:00,66.49,66.7,66.37,66.38,400413.0,61.0122,61.2049,60.9021,60.9112,400413.0
2022-11-04 09:50:00,66.39,66.68,66.39,66.6,292356.0,60.9204,61.1865,60.9204,61.1131,292356.0
2022-11-04 09:55:00,66.61,66.75,66.56,66.74,253512.0,61.1223,61.2508,61.0764,61.2416,253512.0
2022-11-04 10:00:00,66.76,67.07,66.76,67.03,181993.0,61.2599,61.5444,61.2599,61.5077,181993.0
2022-11-04 10:05:00,67.03,67.21,66.98,67.18,161341.0,61.5077,61.6729,61.4618,61.6453,161341.0
2022-11-04 10:10:00,67.19,67.26,66.95,67.14,340456.0,61.6545,61.7187,61.4343,61.6086,340456.0
2022-11-04 10:15:00,67.16,67.23,66.98,67.02,147947.0,61.627,61.6912,61.4618,61.4985,147947.0
2022-11-04 10:20:00,67.03,67.03,66.91,66.96,123417.0,61.5077,61.5077,61.3976,61.4435,123417.0
2022-11-04 10:25:00,66.97,67.15,66.97,67.05,133947.0,61.4526,61.6178,61.4526,61.526,133947.0
2022-11-04 10:30:00,67.03,67.12,66.97,67.1,132868.0,61.5077,61.5903,61.4526,61.5719,132868.0
2022-11-04 10:35:00,67.1,67.19,67.02,67.18,122987.0,61.5719,61.6545,61.4985,61.6453,122987.0
2022-11-04 10:40:00,67.2,67.36,67.18,67.32,137497.0,61.6637,61.8105,61.6453,61.7738,137497.0
2022-11-04 10:45:00,67.34,67.36,67.06,67.14,81804.0,61.7921,61.8105,61.5352,61.6086,81804.0
2022-11-04 10:50:00,67.13,67.15,66.99,67.13,133973.0,61.5994,61.6178,61.471,61.5994,133973.0
2022-11-04 10:55:00,67.11,67.17,66.89,66.92,100289.0,61.5811,61.6362,61.3792,61.4067,100289.0
2022-11-04 11:00:00,66.92,67.2,66.92,67.18,76223.0,61.4067,61.6637,61.4067,61.6453,76223.0
2022-11-04 11:05:00,67.18,67.18,67.02,67.05,130390.0,61.6453,61.6453,61.4985,61.526,130390.0
2022-11-04 11:10:00,67.04,67.07,66.96,66.97,77046.0,61.5169,61.5444,61.4435,61.4526,77046.0
2022-11-04 11:15:00,66.97,66.97,66.83,66.87,217344.0,61.4526,61.4526,61.3242,61.3609,217344.0
2022-11-04 11:20:00,66.86,66.95,66.83,66.9,106077.0,61.3517,61.4343,61.3242,61.3884,106077.0
2022-11-04 11:25:00,66.89,66.89,66.58,66.6,109940.0,61.3792,61.3792,61.0948,61.1131,109940.0
2022-11-04 11:30:00,66.59,66.72,66.58,66.64,86030.0,61.1039,61.2232,61.0948,61.1498,86030.0
2022-11-04 11:35:00,66.63,66.69,66.49,66.55,98235.0,61.1406,61.1957,61.0122,61.0672,98235.0
2022-11-04 11:40:00,66.54,66.54,66.41,66.44,75104.0,61.0581,61.0581,60.9388,60.9663,75104.0
2022-11-04 11:45:00,66.43,66.46,66.31,66.31,98470.0,60.9571,60.9846,60.847,60.847,98470.0
2022-11-04 11:50:00,66.31,66.31,66.07,66.13,253318.0,60.847,60.847,60.6268,60.6818,253318.0
2022-11-04 11:55:00,66.13,66.18,66.0,66.03,103922.0,60.6818,60.7277,60.5625,60.5901,103922.0
2022-11-04 12:00:00,66.03,66.1,65.93,65.97,105375.0,60.5901,60.6543,60.4983,60.535,105375.0
2022-11-04 12:05:00,65.97,66.15,65.92,66.14,653958.0,60.535,60.7002,60.4891,60.691,653958.0
2022-11-04 12:10:00,66.13,66.24,66.11,66.23,143516.0,60.6818,60.7828,60.6635,60.7736,143516.0
2022-11-04 12:15:00,66.24,66.41,66.21,66.35,153518.0,60.7828,60.9388,60.7552,60.8837,153518.0
2022-11-04 12:20:00,66.37,66.4,66.2,66.22,117993.0,60.9021,60.9296,60.7461,60.7644,117993.0
2022-11-04 12:25:00,66.21,66.39,66.21,66.32,73027.0,60.7552,60.9204,60.7552,60.8562,73027.0
2022-11-04 12:30:00,66.31,66.35,66.21,66.34,45081.0,60.847,60.8837,60.7552,60.8745,45081.0
2022-11-04 12:35:00,66.33,66.33,66.13,66.13,61618.0,60.8654,60.8654,60.6818,60.6818,61618.0
2022-11-04 12:40:00,66.14,66.32,66.1,66.28,70954.0,60.691,60.8562,60.6543,60.8195,70954.0
2022-11-04 12:45:00,66.27,66.31,66.17,66.29,63006.0,60.8103,60.847,60.7185,60.8287,63006.0
2022-11-04 12:50:00,66.29,66.37,66.24,66.24,49512.0,60.8287,60.9021,60.7828,60.7828,49512.0
2022-11-04 12:55:00,66.24,66.28,66.17,66.27,32468.0,60.7828,60.8195,60.7185,60.8103,32468.0
2022-11-04 13:00:00,66.26,66.26,66.15,66.26,55663.0,60.8011,60.8011,60.7002,60.8011,55663.0
2022-11-04 13:05:00,66.26,66.3,66.08,66.1,104724.0,60.8011,60.8378,60.636,60.6543,104724.0
2022-11-04 13:10:00,66.1,66.35,66.1,66.31,97261.0,60.6543,60.8837,60.6543,60.847,97261.0
2022-11-04 13:15:00,66.32,66.32,66.22,66.26,36699.0,60.8562,60.8562,60.7644,60.8011,36699.0
2022-11-04 13:20:00,66.26,66.31,66.22,66.3,31110.0,60.8011,60.847,60.7644,60.8378,31110.0
2022-11-04 13:25:00,66.3,66.31,66.17,66.23,62515.0,60.8378,60.847,60.7185,60.7736,62515.0
2022-11-04 13:30:00,66.23,66.31,66.19,66.23,74041.0,60.7736,60.847,60.7369,60.7736,74041.0
2022-11-04 13:35:00,66.23,66.35,66.23,66.29,42926.0,60.7736,60.8837,60.7736,60.8287,42926.0
2022-11-04 13:40:00,66.28,66.29,66.17,66.19,41760.0,60.8195,60.8287,60.7185,60.7369,41760.0
2022-11-04 13:45:00,66.19,66.31,66.15,66.29,69731.0,60.7369,60.847,60.7002,60.8287,69731.0
2022-11-04 13:50:00,66.29,66.3,66.23,66.3,36279.0,60.8287,60.8378,60.7736,60.8378,36279.0
2022-11-04 13:55:00,66.29,66.3,66.24,66.27,45757.0,60.8287,60.8378,60.7828,60.8103,45757.0
2022-11-04 14:00:00,66.27,66.37,66.27,66.33,42734.0,60.8103,60.9021,60.8103,60.8654,42734.0
2022-11-04 14:05:00,66.33,66.35,66.22,66.23,66323.0,60.8654,60.8837,60.7644,60.7736,66323.0
2022-11-04 14:10:00,66.23,66.25,66.16,66.18,44631.0,60.7736,60.7919,60.7094,60.7277,44631.0
2022-11-04 14:15:00,66.17,66.28,66.13,66.27,46612.0,60.7185,60.8195,60.6818,60.8103,46612.0
2022-11-04 14:20:00,66.28,66.33,66.22,66.33,51541.0,60.8195,60.8654,60.7644,60.8654,51541.0
2022-11-04 14:25:00,66.32,66.39,66.3,66.37,62780.0,60.8562,60.9204,60.8378,60.9021,62780.0
2022-11-04 14:30:00,66.36,66.46,66.31,66.42,62021.0,60.8929,60.9846,60.847,60.9479,62021.0
2022-11-04 14:35:00,66.42,66.48,66.37,66.48,104530.0,60.9479,61.003,60.9021,61.003,104530.0
2022-11-04 14:40:00,66.48,66.59,66.43,66.57,51888.0,61.003,61.1039,60.9571,61.0856,51888.0
2022-11-04 14:45:00,66.58,66.61,66.54,66.55,62727.0,61.0948,61.1223,61.0581,61.0672,62727.0
2022-11-04 14:50:00,66.57,66.66,66.57,66.62,46441.0,61.0856,61.1682,61.0856,61.1315,46441.0
2022-11-04 14:55:00,66.63,66.77,66.63,66.75,56480.0,61.1406,61.2691,61.1406,61.2508,56480.0
2022-11-04 15:00:00,66.75,66.75,66.66,66.69,48975.0,61.2508,61.2508,61.1682,61.1957,48975.0
2022-11-04 15:05:00,66.7,66.8,66.67,66.77,55714.0,61.2049,61.2966,61.1773,61.2691,55714.0
2022-11-04 15:10:00,66.77,66.82,66.72,66.78,90057.0,61.2691,61.315,61.2232,61.2783,90057.0
2022-11-04 15:15:00,66.78,66.81,66.72,66.78,82639.0,61.2783,61.3058,61.2232,61.2783,82639.0
2022-11-04 15:20:00,66.78,66.8,66.6,66.61,132353.0,61.2783,61.2966,61.1131,61.1223,132353.0
2022-11-04 15:25:00,66.6,66.77,66.6,66.75,70807.0,61.1131,61.2691,61.1131,61.2508,70807.0
2022-11-04 15:30:00,66.75,66.93,66.65,66.92,177457.0,61.2508,61.4159,61.159,61.4067,177457.0
2022-11-04 15:35:00,66.92,66.98,66.85,66.94,305630.0,61.4067,61.4618,61.3425,61.4251,305630.0
2022-11-04 15:40:00,66.94,67.07,66.89,67.06,173101.0,61.4251,61.5444,61.3792,61.5352,173101.0
2022-11-04 15:45:00,67.06,67.13,67.0,67.02,275179.0,61.5352,61.5994,61.4802,61.4985,275179.0
2022-11-04 15:50:00,67.02,67.05,66.9,66.95,335598.0,61.4985,61.526,61.3884,61.4343,335598.0
2022-11-04 15:55:00,66.95,67.15,66.92,67.11,479330.0,61.4343,61.6178,61.4067,61.5811,479330.0
2022-11-07 09:30:00,66.96,67.07,66.63,66.7,259862.0,61.4435,61.5444,61.1406,61.2049,259862.0
2022-11-07 09:35:00,66.72,66.76,66.45,66.58,184889.0,61.2232,61.2599,60.9755,61.0948,184889.0
2022-11-07 09:40:00,66.57,66.77,66.53,66.75,221511.0,61.0856,61.2691,61.0489,61.2508,221511.0
2022-11-07 09:45:00,66.75,66.87,66.69,66.82,155665.0,61.2508,61.3609,61.1957,61.315,155665.0
2022-11-07 09:50:00,66.82,66.86,66.51,66.52,205064.0,61.315,61.3517,61.0305,61.0397,205064.0
2022-11-07 09:55:00,66.51,66.58,66.33,66.38,119597.0,61.0305,61.0948,60.8654,60.9112,119597.0
2022-11-07 10:00:00,66.4,66.43,66.32,66.36,124345.0,60.9296,60.9571,60.8562,60.8929,124345.0
2022-11-07 10:05:00,66.35,66.4,66.27,66.38,96008.0,60.8837,60.9296,60.8103,60.9112,96008.0
2022-11-07 10:10:00,66.36,66.46,66.21,66.44,84770.0,60.8929,60.9846,60.7552,60.9663,84770.0
2022-11-07 10:15:00,66.44,66.44,66.28,66.36,104016.0,60.9663,60.9663,60.8195,60.8929,104016.0
2022-11-07 10:20:00,66.37,66.37,66.08,66.11,146206.0,60.9021,60.9021,60.636,60.6635,146206.0
2022-11-07 10:25:00,66.12,66.12,65.97,66.09,112543.0,60.6727,60.6727,60.535,60.6451,112543.0
2022-11-07 10:30:00,66.09,66.12,65.97,65.98,92053.0,60.6451,60.6727,60.535,60.5442,92053.0
2022-11-07 10:35:00,65.97,66.04,65.89,66.0,87086.0,60.535,60.5992,60.4616,60.5625,87086.0
2022-11-07 10:40:00,66.01,66.2,66.01,66.19,299734.0,60.5717,60.7461,60.5717,60.7369,299734.0
2022-11-07 10:45:00,66.19,66.27,66.12,66.12,130404.0,60.7369,60.8103,60.6727,60.6727,130404.0
2022-11-07 10:50:00,66.12,66.17,66.07,66.11,93756.0,60.6727,60.7185,60.6268,60.6635,93756.0
2022-11-07 10:55:00,66.12,66.13,65.96,65.97,102303.0,60.6727,60.6818,60.5258,60.535,102303.0
2022-11-07 11:00:00,65.97,66.0,65.87,65.9,80024.0,60.535,60.5625,60.4433,60.4708,80024.0
2022-11-07 11:05:00,65.9,66.0,65.79,65.88,98572.0,60.4708,60.5625,60.3698,60.4524,98572.0
2022-11-07 11:10:00,65.89,65.93,65.79,65.9,124678.0,60.4616,60.4983,60.3698,60.4708,124678.0
2022-11-07 11:15:00,65.91,66.01,65.89,65.96,105193.0,60.48,60.5717,60.4616,60.5258,105193.0
2022-11-07 11:20:00,65.97,65.97,65.88,65.92,109297.0,60.535,60.535,60.4524,60.4891,109297.0
2022-11-07 11:25:00,65.91,65.92,65.83,65.86,79181.0,60.48,60.4891,60.4065,60.4341,79181.0
2022-11-07 11:30:00,65.85,65.89,65.72,65.77,152472.0,60.4249,60.4616,60.3056,60.3515,152472.0
2022-11-07 11:35:00,65.77,65.78,65.66,65.66,175122.0,60.3515,60.3607,60.2506,60.2506,175122.0
2022-11-07 11:40:00,65.65,65.68,65.41,65.41,136230.0,60.2414,60.2689,60.0212,60.0212,136230.0
2022-11-07 11:45:00,65.41,65.45,65.33,65.36,108648.0,60.0212,60.0579,59.9477,59.9753,108648.0
2022-11-07 11:50:00,65.37,65.41,65.29,65.36,71952.0,59.9844,60.0212,59.911,59.9753,71952.0
2022-11-07 11:55:00,65.37,65.41,65.3,65.32,91934.0,59.9844,60.0212,59.9202,59.9386,91934.0
2022-11-07 12:00:00,65.31,65.32,65.25,65.25,79275.0,59.9294,59.9386,59.8743,59.8743,79275.0
2022-11-07 12:05:00,65.26,65.34,65.2,65.28,194490.0,59.8835,59.9569,59.8285,59.9019,194490.0
2022-11-07 12:10:00,65.28,65.28,65.19,65.2,89261.0,59.9019,59.9019,59.8193,59.8285,89261.0
2022-11-07 12:15:00,65.2,65.22,65.07,65.08,118318.0,59.8285,59.8468,59.7092,59.7183,118318.0
2022-11-07 12:20:00,65.07,65.1,64.95,65.07,104478.0,59.7092,59.7367,59.599,59.7092,104478.0
2022-11-07 12:25:00,65.06,65.07,64.94,65.0,75932.0,59.7,59.7092,59.5899,59.6449,75932.0
2022-11-07 12:30:00,65.0,65.01,64.89,64.91,146529.0,59.6449,59.6541,59.544,59.5623,146529.0
2022-11-07 12:35:00,64.91,64.92,64.79,64.84,140914.0,59.5623,59.5715,59.4522,59.4981,140914.0
2022-11-07 12:40:00,64.85,64.89,64.76,64.89,88820.0,59.5073,59.544,59.4247,59.544,88820.0
2022-11-07 12:45:00,64.88,65.02,64.88,65.02,140057.0,59.5348,59.6633,59.5348,59.6633,140057.0
2022-11-07 12:50:00,65.01,65.15,64.97,65.12,285960.0,59.6541,59.7826,59.6174,59.755,285960.0
2022-11-07 12:55:00,65.13,65.23,65.11,65.17,173714.0,59.7642,59.856,59.7459,59.8009,173714.0
2022-11-07 13:00:00,65.17,65.28,65.15,65.28,125037.0,59.8009,59.9019,59.7826,59.9019,125037.0
2022-11-07 13:05:00,65.27,65.28,65.16,65.16,138415.0,59.8927,59.9019,59.7917,59.7917,138415.0
2022-11-07 13:10:00,65.17,65.2,65.1,65.11,98712.0,59.8009,59.8285,59.7367,59.7459,98712.0
2022-11-07 13:15:00,65.11,65.17,65.05,65.06,299099.0,59.7459,59.8009,59.6908,59.7,299099.0
2022-11-07 13:20:00,65.06,65.09,65.03,65.06,128331.0,59.7,59.7275,59.6725,59.7,128331.0
2022-11-07 13:25:00,65.06,65.15,65.03,65.08,166470.0,59.7,59.7826,59.6725,59.7183,166470.0
2022-11-07 13:30:00,65.08,65.08,64.91,64.97,64231.0,59.7183,59.7183,59.5623,59.6174,64231.0
2022-11-07 13:35:00,64.97,65.03,64.97,65.03,63783.0,59.6174,59.6725,59.6174,59.6725,63783.0
2022-11-07 13:40:00,65.03,65.11,65.03,65.09,55667.0,59.6725,59.7459,59.6725,59.7275,55667.0
2022-11-07 13:45:00,65.09,65.25,65.08,65.21,81154.0,59.7275,59.8743,59.7183,59.8376,81154.0
2022-11-07 13:50:00,65.22,65.33,65.18,65.29,84148.0,59.8468,59.9477,59.8101,59.911,84148.0
2022-11-07 13:55:00,65.28,65.3,65.23,65.29,117101.0,59.9019,59.9202,59.856,59.911,117101.0
2022-11-07 14:00:00,65.29,65.4,65.29,65.4,110253.0,59.911,60.012,59.911,60.012,110253.0
2022-11-07 14:05:00,65.39,65.44,65.36,65.4,188786.0,60.0028,60.0487,59.9753,60.012,188786.0
2022-11-07 14:10:00,65.4,65.44,65.36,65.43,84899.0,60.012,60.0487,59.9753,60.0395,84899.0
2022-11-07 14:15:00,65.44,65.51,65.38,65.42,137621.0,60.0487,60.1129,59.9936,60.0303,137621.0
2022-11-07 14:20:00,65.42,65.44,65.38,65.42,152359.0,60.0303,60.0487,59.9936,60.0303,152359.0
2022-11-07 14:25:00,65.41,65.48,65.38,65.45,110375.0,60.0212,60.0854,59.9936,60.0579,110375.0
2022-11-07 14:30:00,65.46,65.49,65.4,65.44,98993.0,60.067,60.0946,60.012,60.0487,98993.0
2022-11-07 14:35:00,65.44,65.45,65.35,65.43,188371.0,60.0487,60.0579,59.9661,60.0395,188371.0
2022-11-07 14:40:00,65.43,65.49,65.41,65.49,89899.0,60.0395,60.0946,60.0212,60.0946,89899.0
2022-11-07 14:45:00,65.49,65.56,65.46,65.56,172545.0,60.0946,60.1588,60.067,60.1588,172545.0
2022-11-07 14:50:00,65.56,65.73,65.56,65.73,94281.0,60.1588,60.3148,60.1588,60.3148,94281.0
2022-11-07 14:55:00,65.73,65.79,65.7,65.72,208470.0,60.3148,60.3698,60.2873,60.3056,208470.0
2022-11-07 15:00:00,65.71,65.82,65.71,65.8,215309.0,60.2964,60.3974,60.2964,60.379,215309.0
2022-11-07 15:05:00,65.8,65.81,65.64,65.69,144457.0,60.379,60.3882,60.2322,60.2781,144457.0
2022-11-07 15:10:00,65.69,65.73,65.66,65.73,185072.0,60.2781,60.3148,60.2506,60.3148,185072.0
2022-11-07 15:15:00,65.73,65.83,65.72,65.81,132402.0,60.3148,60.4065,60.3056,60.3882,132402.0
2022-11-07 15:20:00,65.81,65.89,65.76,65.87,261736.0,60.3882,60.4616,60.3423,60.4433,261736.0
2022-11-07 15:25:00,65.86,65.88,65.81,65.88,325526.0,60.4341,60.4524,60.3882,60.4524,325526.0
2022-11-07 15:30:00,65.88,65.98,65.86,65.97,193530.0,60.4524,60.5442,60.4341,60.535,193530.0
2022-11-07 15:35:00,65.96,65.98,65.82,65.84,304959.0,60.5258,60.5442,60.3974,60.4157,304959.0
2022-11-07 15:40:00,65.84,65.89,65.78,65.89,193180.0,60.4157,60.4616,60.3607,60.4616,193180.0
2022-11-07 15:45:00,65.89,65.9,65.77,65.86,312748.0,60.4616,60.4708,60.3515,60.4341,312748.0
2022-11-07 15:50:00,65.86,65.88,65.77,65.82,488199.0,60.4341,60.4524,60.3515,60.3974,488199.0
2022-11-07 15:55:00,65.83,65.83,65.72,65.81,877145.0,60.4065,60.4065,60.3056,60.3882,877145.0
2022-11-08 09:30:00,65.9,66.05,65.74,65.82,381815.0,60.4708,60.6084,60.324,60.3974,381815.0
2022-11-08 09:35:00,65.83,65.95,65.69,65.83,323279.0,60.4065,60.5167,60.2781,60.4065,323279.0
2022-11-08 09:40:00,65.84,66.0,65.79,65.94,348372.0,60.4157,60.5625,60.3698,60.5075,348372.0
2022-11-08 09:45:00,65.95,66.03,65.91,65.99,265288.0,60.5167,60.5901,60.48,60.5534,265288.0
2022-11-08 09:50:00,65.98,65.98,65.77,65.91,237250.0,60.5442,60.5442,60.3515,60.48,237250.0
2022-11-08 09:55:00,65.9,65.96,65.74,65.74,141407.0,60.4708,60.5258,60.324,60.324,141407.0
2022-11-08 10:00:00,65.74,65.89,65.73,65.79,267601.0,60.324,60.4616,60.3148,60.3698,267601.0
2022-11-08 10:05:00,65.79,66.06,65.77,66.05,134697.0,60.3698,60.6176,60.3515,60.6084,134697.0
2022-11-08 10:10:00,66.04,66.08,65.96,66.02,97205.0,60.5992,60.636,60.5258,60.5809,97205.0
2022-11-08 10:15:00,66.01,66.21,66.01,66.2,126439.0,60.5717,60.7552,60.5717,60.7461,126439.0
2022-11-08 10:20:00,66.2,66.24,66.14,66.23,101358.0,60.7461,60.7828,60.691,60.7736,101358.0
2022-11-08 10:25:00,66.24,66.29,66.18,66.29,82817.0,60.7828,60.8287,60.7277,60.8287,82817.0
2022-11-08 10:30:00,66.3,66.38,66.28,66.3,78254.0,60.8378,60.9112,60.8195,60.8378,78254.0
2022-11-08 10:35:00,66.3,66.45,66.3,66.42,123656.0,60.8378,60.9755,60.8378,60.9479,123656.0
2022-11-08 10:40:00,66.44,66.54,66.42,66.52,86634.0,60.9663,61.0581,60.9479,61.0397,86634.0
2022-11-08 10:45:00,66.53,66.57,66.4,66.44,136964.0,61.0489,61.0856,60.9296,60.9663,136964.0
2022-11-08 10:50:00,66.44,66.46,66.31,66.32,91673.0,60.9663,60.9846,60.847,60.8562,91673.0
2022-11-08 10:55:00,66.33,66.41,66.25,66.37,56463.0,60.8654,60.9388,60.7919,60.9021,56463.0
2022-11-08 11:00:00,66.37,66.42,66.31,66.35,111210.0,60.9021,60.9479,60.847,60.8837,111210.0
2022-11-08 11:05:00,66.36,66.43,66.32,66.39,137728.0,60.8929,60.9571,60.8562,60.9204,137728.0
2022-11-08 11:10:00,66.4,66.51,66.37,66.37,94258.0,60.9296,61.0305,60.9021,60.9021,94258.0
2022-11-08 11:15:00,66.37,66.38,66.25,66.26,237576.0,60.9021,60.9112,60.7919,60.8011,237576.0
2022-11-08 11:20:00,66.27,66.36,66.27,66.3,106625.0,60.8103,60.8929,60.8103,60.8378,106625.0
2022-11-08 11:25:00,66.3,66.35,66.22,66.32,138369.0,60.8378,60.8837,60.7644,60.8562,138369.0
2022-11-08 11:30:00,66.32,66.45,66.3,66.45,46937.0,60.8562,60.9755,60.8378,60.9755,46937.0
2022-11-08 11:35:00,66.45,66.52,66.41,66.47,61223.0,60.9755,61.0397,60.9388,60.9938,61223.0
2022-11-08 11:40:00,66.47,66.58,66.45,66.48,86453.0,60.9938,61.0948,60.9755,61.003,86453.0
2022-11-08 11:45:00,66.48,66.55,66.41,66.41,82377.0,61.003,61.0672,60.9388,60.9388,82377.0
2022-11-08 11:50:00,66.42,66.49,66.36,66.49,59658.0,60.9479,61.0122,60.8929,61.0122,59658.0
2022-11-08 11:55:00,66.49,66.52,66.44,66.45,124406.0,61.0122,61.0397,60.9663,60.9755,124406.0
2022-11-08 12:00:00,66.44,66.47,66.42,66.44,45344.0,60.9663,60.9938,60.9479,60.9663,45344.0
2022-11-08 12:05:00,66.44,66.45,66.32,66.37,160342.0,60.9663,60.9755,60.8562,60.9021,160342.0
2022-11-08 12:10:00,66.37,66.47,66.36,66.42,76128.0,60.9021,60.9938,60.8929,60.9479,76128.0
2022-11-08 12:15:00,66.41,66.47,66.38,66.47,52823.0,60.9388,60.9938,60.9112,60.9938,52823.0
2022-11-08 12:20:00,66.48,66.49,66.4,66.47,74044.0,61.003,61.0122,60.9296,60.9938,74044.0
2022-11-08 12:25:00,66.47,66.51,66.45,66.47,96837.0,60.9938,61.0305,60.9755,60.9938,96837.0
2022-11-08 12:30:00,66.47,66.49,66.4,66.42,57589.0,60.9938,61.0122,60.9296,60.9479,57589.0
2022-11-08 12:35:00,66.41,66.41,66.35,66.41,27580.0,60.9388,60.9388,60.8837,60.9388,27580.0
2022-11-08 12:40:00,66.41,66.55,66.41,66.54,57489.0,60.9388,61.0672,60.9388,61.0581,57489.0
2022-11-08 12:45:00,66.54,66.58,66.52,66.57,50162.0,61.0581,61.0948,61.0397,61.0856,50162.0
2022-11-08 12:50:00,66.57,66.63,66.55,66.61,175756.0,61.0856,61.1406,61.0672,61.1223,175756.0
2022-11-08 12:55:00,66.61,66.63,66.52,66.63,139922.0,61.1223,61.1406,61.0397,61.1406,139922.0
2022-11-08 13:00:00,66.63,66.67,66.57,66.62,116393.0,61.1406,61.1773,61.0856,61.1315,116393.0
2022-11-08 13:05:00,66.63,66.67,66.62,66.67,61753.0,61.1406,61.1773,61.1315,61.1773,61753.0
2022-11-08 13:10:00,66.66,66.68,66.61,66.61,50733.0,61.1682,61.1865,61.1223,61.1223,50733.0
2022-11-08 13:15:00,66.61,66.62,66.52,66.52,82820.0,61.1223,61.1315,61.0397,61.0397,82820.0
2022-11-08 13:20:00,66.51,66.52,66.35,66.4,68406.0,61.0305,61.0397,60.8837,60.9296,68406.0
2022-11-08 13:25:00,66.41,66.41,66.18,66.18,159195.0,60.9388,60.9388,60.7277,60.7277,159195.0
2022-11-08 13:30:00,66.17,66.17,66.03,66.15,125229.0,60.7185,60.7185,60.5901,60.7002,125229.0
2022-11-08 13:35:00,66.15,66.24,66.14,66.24,128295.0,60.7002,60.7828,60.691,60.7828,128295.0
2022-11-08 13:40:00,66.25,66.36,66.23,66.27,43573.0,60.7919,60.8929,60.7736,60.8103,43573.0
2022-11-08 13:45:00,66.28,66.35,66.23,66.25,85421.0,60.8195,60.8837,60.7736,60.7919,85421.0
2022-11-08 13:50:00,66.24,66.3,66.17,66.21,87988.0,60.7828,60.8378,60.7185,60.7552,87988.0
2022-11-08 13:55:00,66.21,66.23,66.09,66.16,85227.0,60.7552,60.7736,60.6451,60.7094,85227.0
2022-11-08 14:00:00,66.15,66.23,66.1,66.1,79009.0,60.7002,60.7736,60.6543,60.6543,79009.0
2022-11-08 14:05:00,66.11,66.13,66.01,66.03,98522.0,60.6635,60.6818,60.5717,60.5901,98522.0
2022-11-08 14:10:00,66.02,66.22,66.0,66.22,153665.0,60.5809,60.7644,60.5625,60.7644,153665.0
2022-11-08 14:15:00,66.21,66.22,66.1,66.1,61782.0,60.7552,60.7644,60.6543,60.6543,61782.0
2022-11-08 14:20:00,66.11,66.11,65.87,65.88,104595.0,60.6635,60.6635,60.4433,60.4524,104595.0
2022-11-08 14:25:00,65.89,65.89,65.79,65.8,63581.0,60.4616,60.4616,60.3698,60.379,63581.0
2022-11-08 14:30:00,65.8,65.87,65.71,65.87,80167.0,60.379,60.4433,60.2964,60.4433,80167.0
2022-11-08 14:35:00,65.87,66.07,65.86,66.05,100751.0,60.4433,60.6268,60.4341,60.6084,100751.0
2022-11-08 14:40:00,66.05,66.21,66.03,66.18,103939.0,60.6084,60.7552,60.5901,60.7277,103939.0
2022-11-08 14:45:00,66.17,66.27,66.13,66.23,107616.0,60.7185,60.8103,60.6818,60.7736,107616.0
2022-11-08 14:50:00,66.23,66.31,66.21,66.25,88579.0,60.7736,60.847,60.7552,60.7919,88579.0
2022-11-08 14:55:00,66.24,66.26,66.17,66.19,79325.0,60.7828,60.8011,60.7185,60.7369,79325.0
2022-11-08 15:00:00,66.17,66.36,66.17,66.32,102458.0,60.7185,60.8929,60.7185,60.8562,102458.0
2022-11-08 15:05:00,66.33,66.34,66.25,66.31,152566.0,60.8654,60.8745,60.7919,60.847,152566.0
2022-11-08 15:10:00,66.31,66.39,66.3,66.37,175927.0,60.847,60.9204,60.8378,60.9021,175927.0
2022-11-08 15:15:00,66.36,66.39,66.29,66.36,183451.0,60.8929,60.9204,60.8287,60.8929,183451.0
2022-11-08 15:20:00,66.36,66.42,66.32,66.41,245857.0,60.8929,60.9479,60.8562,60.9388,245857.0
2022-11-08 15:25:00,66.41,66.48,66.37,66.46,207998.0,60.9388,61.003,60.9021,60.9846,207998.0
2022-11-08 15:30:00,66.46,66.56,66.43,66.53,214123.0,60.9846,61.0764,60.9571,61.0489,214123.0
2022-11-08 15:35:00,66.53,66.59,66.49,66.5,227540.0,61.0489,61.1039,61.0122,61.0214,227540.0
2022-11-08 15:40:00,66.51,66.54,66.38,66.42,292475.0,61.0305,61.0581,60.9112,60.9479,292475.0
2022-11-08 15:45:00,66.42,66.49,66.41,66.44,199246.0,60.9479,61.0122,60.9388,60.9663,199246.0
2022-11-08 15:50:00,66.44,66.48,66.38,66.38,428270.0,60.9663,61.003,60.9112,60.9112,428270.0
2022-11-08 15:55:00,66.38,66.38,66.23,66.27,688524.0,60.9112,60.9112,60.7736,60.8103,688524.0
2022-11-09 09:30:00,66.02,66.26,65.94,66.23,274294.0,60.5809,60.8011,60.5075,60.7736,274294.0
2022-11-09 09:35:00,66.23,66.36,66.21,66.26,137677.0,60.7736,60.8929,60.7552,60.8011,137677.0
2022-11-09 09:40:00,66.25,66.31,66.08,66.12,801963.0,60.7919,60.847,60.636,60.6727,801963.0
2022-11-09 09:45:00,66.12,66.15,65.96,66.04,128691.0,60.6727,60.7002,60.5258,60.5992,128691.0
2022-11-09 09:50:00,66.04,66.17,66.0,66.15,90056.0,60.5992,60.7185,60.5625,60.7002,90056.0
2022-11-09 09:55:00,66.16,66.16,65.99,66.01,115714.0,60.7094,60.7094,60.5534,60.5717,115714.0
2022-11-09 10:00:00,66.01,66.22,65.99,66.22,156491.0,60.5717,60.7644,60.5534,60.7644,156491.0
2022-11-09 10:05:00,66.23,66.45,66.22,66.45,226484.0,60.7736,60.9755,60.7644,60.9755,226484.0
2022-11-09 10:10:00,66.45,66.46,66.31,66.36,103712.0,60.9755,60.9846,60.847,60.8929,103712.0
2022-11-09 10:15:00,66.36,66.51,66.3,66.35,91306.0,60.8929,61.0305,60.8378,60.8837,91306.0
2022-11-09 10:20:00,66.37,66.43,66.24,66.26,94666.0,60.9021,60.9571,60.7828,60.8011,94666.0
2022-11-09 10:25:00,66.27,66.3,66.03,66.07,115794.0,60.8103,60.8378,60.5901,60.6268,115794.0
2022-11-09 10:30:00,66.07,66.16,65.91,66.01,134725.0,60.6268,60.7094,60.48,60.5717,134725.0
2022-11-09 10:35:00,66.0,66.05,65.9,65.91,107178.0,60.5625,60.6084,60.4708,60.48,107178.0
2022-11-09 10:40:00,65.91,65.95,65.68,65.83,132640.0,60.48,60.5167,60.2689,60.4065,132640.0
2022-11-09 10:45:00,65.82,65.98,65.81,65.92,249415.0,60.3974,60.5442,60.3882,60.4891,249415.0
2022-11-09 10:50:00,65.93,66.05,65.87,66.04,72659.0,60.4983,60.6084,60.4433,60.5992,72659.0
2022-11-09 10:55:00,66.03,66.08,65.96,66.06,124827.0,60.5901,60.636,60.5258,60.6176,124827.0
2022-11-09 11:00:00,66.06,66.13,66.04,66.07,58086.0,60.6176,60.6818,60.5992,60.6268,58086.0
2022-11-09 11:05:00,66.06,66.25,66.05,66.23,65420.0,60.6176,60.7919,60.6084,60.7736,65420.0
2022-11-09 11:10:00,66.21,66.23,66.13,66.2,51695.0,60.7552,60.7736,60.6818,60.7461,51695.0
2022-11-09 11:15:00,66.2,66.3,66.2,66.3,103438.0,60.7461,60.8378,60.7461,60.8378,103438.0
2022-11-09 11:20:00,66.3,66.41,66.26,66.29,362507.0,60.8378,60.9388,60.8011,60.8287,362507.0
2022-11-09 11:25:00,66.3,66.47,66.29,66.4,62702.0,60.8378,60.9938,60.8287,60.9296,62702.0
2022-11-09 11:30:00,66.39,66.41,66.31,66.32,172500.0,60.9204,60.9388,60.847,60.8562,172500.0
2022-11-09 11:35:00,66.33,66.36,66.26,66.3,134585.0,60.8654,60.8929,60.8011,60.8378,134585.0
2022-11-09 11:40:00,66.29,66.46,66.25,66.42,97805.0,60.8287,60.9846,60.7919,60.9479,97805.0
2022-11-09 11:45:00,66.41,66.41,66.31,66.34,58510.0,60.9388,60.9388,60.847,60.8745,58510.0
2022-11-09 11:50:00,66.34,66.45,66.34,66.34,54450.0,60.8745,60.9755,60.8745,60.8745,54450.0
2022-11-09 11:55:00,66.34,66.35,66.24,66.27,128336.0,60.8745,60.8837,60.7828,60.8103,128336.0
2022-11-09 12:00:00,66.28,66.31,66.19,66.28,64892.0,60.8195,60.847,60.7369,60.8195,64892.0
2022-11-09 12:05:00,66.28,66.3,66.22,66.28,51740.0,60.8195,60.8378,60.7644,60.8195,51740.0
2022-11-09 12:10:00,66.28,66.37,66.27,66.37,72771.0,60.8195,60.9021,60.8103,60.9021,72771.0
2022-11-09 12:15:00,66.36,66.39,66.28,66.38,50304.0,60.8929,60.9204,60.8195,60.9112,50304.0
2022-11-09 12:20:00,66.37,66.37,66.26,66.29,70121.0,60.9021,60.9021,60.8011,60.8287,70121.0
2022-11-09 12:25:00,66.28,66.32,66.24,66.26,83678.0,60.8195,60.8562,60.7828,60.8011,83678.0
2022-11-09 12:30:00,66.26,66.32,66.24,66.3,40086.0,60.8011,60.8562,60.7828,60.8378,40086.0
2022-11-09 12:35:00,66.29,66.31,66.13,66.15,92074.0,60.8287,60.847,60.6818,60.7002,92074.0
2022-11-09 12:40:00,66.15,66.24,66.15,66.16,138609.0,60.7002,60.7828,60.7002,60.7094,138609.0
2022-11-09 12:45:00,66.16,66.16,66.06,66.06,60847.0,60.7094,60.7094,60.6176,60.6176,60847.0
2022-11-09 12:50:00,66.06,66.16,66.05,66.15,92515.0,60.6176,60.7094,60.6084,60.7002,92515.0
2022-11-09 12:55:00,66.14,66.23,66.13,66.23,75004.0,60.691,60.7736,60.6818,60.7736,75004.0
2022-11-09 13:00:00,66.24,66.26,66.13,66.18,160456.0,60.7828,60.8011,60.6818,60.7277,160456.0
2022-11-09 13:05:00,66.19,66.19,66.09,66.12,86280.0,60.7369,60.7369,60.6451,60.6727,86280.0
2022-11-09 13:10:00,66.13,66.14,66.0,66.09,108394.0,60.6818,60.691,60.5625,60.6451,108394.0
2022-11-09 13:15:00,66.09,66.11,66.02,66.04,60172.0,60.6451,60.6635,60.5809,60.5992,60172.0
2022-11-09 13:20:00,66.03,66.06,65.98,66.04,123493.0,60.5901,60.6176,60.5442,60.5992,123493.0
2022-11-09 13:25:00,66.04,66.06,65.95,65.95,132769.0,60.5992,60.6176,60.5167,60.5167,132769.0
2022-11-09 13:30:00,65.95,65.96,65.81,65.85,199597.0,60.5167,60.5258,60.3882,60.4249,199597.0
2022-11-09 13:35:00,65.84,65.87,65.77,65.81,152519.0,60.4157,60.4433,60.3515,60.3882,152519.0
2022-11-09 13:40:00,65.81,65.87,65.78,65.8,176995.0,60.3882,60.4433,60.3607,60.379,176995.0
2022-11-09 13:45:00,65.8,65.86,65.75,65.84,84586.0,60.379,60.4341,60.3331,60.4157,84586.0
2022-11-09 13:50:00,65.84,65.87,65.8,65.84,205345.0,60.4157,60.4433,60.379,60.4157,205345.0
2022-11-09 13:55:00,65.84,65.91,65.78,65.9,97051.0,60.4157,60.48,60.3607,60.4708,97051.0
2022-11-09 14:00:00,65.91,65.93,65.85,65.92,163553.0,60.48,60.4983,60.4249,60.4891,163553.0
2022-11-09 14:05:00,65.92,66.05,65.87,66.03,139325.0,60.4891,60.6084,60.4433,60.5901,139325.0
2022-11-09 14:10:00,66.02,66.08,65.96,66.06,64202.0,60.5809,60.636,60.5258,60.6176,64202.0
2022-11-09 14:15:00,66.06,66.09,66.0,66.08,50482.0,60.6176,60.6451,60.5625,60.636,50482.0
2022-11-09 14:20:00,66.07,66.1,65.98,66.02,61513.0,60.6268,60.6543,60.5442,60.5809,61513.0
2022-11-09 14:25:00,66.02,66.05,65.99,66.0,106343.0,60.5809,60.6084,60.5534,60.5625,106343.0
2022-11-09 14:30:00,66.0,66.0,65.86,65.89,79076.0,60.5625,60.5625,60.4341,60.4616,79076.0
2022-11-09 14:35:00,65.89,65.92,65.82,65.82,92686.0,60.4616,60.4891,60.3974,60.3974,92686.0
2022-11-09 14:40:00,65.82,66.05,65.81,66.0,164952.0,60.3974,60.6084,60.3882,60.5625,164952.0
2022-11-09 14:45:00,66.0,66.06,65.88,65.89,172456.0,60.5625,60.6176,60.4524,60.4616,172456.0
2022-11-09 14:50:00,65.89,65.93,65.82,65.91,105332.0,60.4616,60.4983,60.3974,60.48,105332.0
2022-11-09 14:55:00,65.92,65.92,65.84,65.88,52842.0,60.4891,60.4891,60.4157,60.4524,52842.0
2022-11-09 15:00:00,65.87,65.99,65.85,65.99,145655.0,60.4433,60.5534,60.4249,60.5534,145655.0
2022-11-09 15:05:00,66.0,66.06,65.98,66.04,81456.0,60.5625,60.6176,60.5442,60.5992,81456.0
2022-11-09 15:10:00,66.03,66.06,65.99,65.99,75952.0,60.5901,60.6176,60.5534,60.5534,75952.0
2022-11-09 15:15:00,65.99,66.03,65.95,65.99,135436.0,60.5534,60.5901,60.5167,60.5534,135436.0
2022-11-09 15:20:00,66.0,66.0,65.88,65.89,144616.0,60.5625,60.5625,60.4524,60.4616,144616.0
2022-11-09 15:25:00,65.89,65.93,65.82,65.89,116190.0,60.4616,60.4983,60.3974,60.4616,116190.0
2022-11-09 15:30:00,65.88,65.9,65.78,65.88,162554.0,60.4524,60.4708,60.3607,60.4524,162554.0
2022-11-09 15:35:00,65.88,65.89,65.75,65.76,187097.0,60.4524,60.4616,60.3331,60.3423,187097.0
2022-11-09 15:40:00,65.76,65.77,65.69,65.7,157209.0,60.3423,60.3515,60.2781,60.2873,157209.0
2022-11-09 15:45:00,65.7,65.74,65.62,65.65,285430.0,60.2873,60.324,60.2139,60.2414,285430.0
2022-11-09 15:50:00,65.65,65.78,65.62,65.67,478266.0,60.2414,60.3607,60.2139,60.2597,478266.0
2022-11-09 15:55:00,65.67,65.75,65.65,65.73,748358.0,60.2597,60.3331,60.2414,60.3148,748358.0
2022-11-10 09:30:00,67.73,67.78,66.76,66.77,666176.0,62.15,62.1959,61.2599,61.2691,666176.0
2022-11-10 09:35:00,66.79,67.16,66.73,67.12,397378.0,61.2875,61.627,61.2324,61.5903,397378.0
2022-11-10 09:40:00,67.12,67.38,67.09,67.38,295257.0,61.5903,61.8289,61.5627,61.8289,295257.0
2022-11-10 09:45:00,67.41,67.62,67.36,67.59,172683.0,61.8564,62.0491,61.8105,62.0216,172683.0
2022-11-10 09:50:00,67.59,67.73,67.53,67.59,345636.0,62.0216,62.15,61.9665,62.0216,345636.0
2022-11-10 09:55:00,67.6,67.73,67.53,67.66,292970.0,62.0307,62.15,61.9665,62.0858,292970.0
2022-11-10 10:00:00,67.66,67.81,67.47,67.58,404251.0,62.0858,62.2234,61.9114,62.0124,404251.0
2022-11-10 10:05:00,67.57,67.7,67.5,67.66,243461.0,62.0032,62.1225,61.939,62.0858,243461.0
2022-11-10 10:10:00,67.66,67.69,67.53,67.54,171245.0,62.0858,62.1133,61.9665,61.9757,171245.0
2022-11-10 10:15:00,67.53,67.71,67.53,67.67,120947.0,61.9665,62.1317,61.9665,62.095,120947.0
2022-11-10 10:20:00,67.67,67.87,67.61,67.85,172797.0,62.095,62.2785,62.0399,62.2601,172797.0
2022-11-10 10:25:00,67.85,67.98,67.78,67.92,148242.0,62.2601,62.3794,62.1959,62.3244,148242.0
2022-11-10 10:30:00,67.92,67.98,67.82,67.87,188186.0,62.3244,62.3794,62.2326,62.2785,188186.0
2022-11-10 10:35:00,67.87,68.0,67.82,67.93,92883.0,62.2785,62.3978,62.2326,62.3335,92883.0
2022-11-10 10:40:00,67.92,68.07,67.88,67.98,126203.0,62.3244,62.462,62.2877,62.3794,126203.0
2022-11-10 10:45:00,67.98,68.16,67.96,68.14,180248.0,62.3794,62.5446,62.3611,62.5262,180248.0
2022-11-10 10:50:00,68.14,68.3,68.12,68.26,181217.0,62.5262,62.6731,62.5079,62.6364,181217.0
2022-11-10 10:55:00,68.27,68.27,68.16,68.17,120953.0,62.6455,62.6455,62.5446,62.5538,120953.0
2022-11-10 11:00:00,68.17,68.21,68.04,68.05,205182.0,62.5538,62.5905,62.4345,62.4437,205182.0
2022-11-10 11:05:00,68.05,68.23,68.01,68.1,391083.0,62.4437,62.6088,62.4069,62.4895,391083.0
2022-11-10 11:10:00,68.09,68.17,68.06,68.14,146026.0,62.4804,62.5538,62.4528,62.5262,146026.0
2022-11-10 11:15:00,68.14,68.2,68.01,68.2,336371.0,62.5262,62.5813,62.4069,62.5813,336371.0
2022-11-10 11:20:00,68.2,68.32,68.18,68.31,221857.0,62.5813,62.6914,62.5629,62.6822,221857.0
2022-11-10 11:25:00,68.31,68.36,68.26,68.31,144590.0,62.6822,62.7281,62.6364,62.6822,144590.0
2022-11-10 11:30:00,68.31,68.5,68.28,68.47,120251.0,62.6822,62.8566,62.6547,62.8291,120251.0
2022-11-10 11:35:00,68.48,68.48,68.34,68.4,230699.0,62.8382,62.8382,62.7098,62.7648,230699.0
2022-11-10 11:40:00,68.4,68.43,68.33,68.34,199830.0,62.7648,62.7923,62.7006,62.7098,199830.0
2022-11-10 11:45:00,68.33,68.51,68.32,68.46,372583.0,62.7006,62.8658,62.6914,62.8199,372583.0
2022-11-10 11:50:00,68.46,68.6,68.44,68.57,308532.0,62.8199,62.9483,62.8015,62.9208,308532.0
2022-11-10 11:55:00,68.58,68.67,68.57,68.66,140578.0,62.93,63.0126,62.9208,63.0034,140578.0
2022-11-10 12:00:00,68.65,68.72,68.6,68.67,278528.0,62.9942,63.0585,62.9483,63.0126,278528.0
2022-11-10 12:05:00,68.69,68.69,68.43,68.48,185983.0,63.0309,63.0309,62.7923,62.8382,185983.0
2022-11-10 12:10:00,68.48,68.5,68.43,68.48,74492.0,62.8382,62.8566,62.7923,62.8382,74492.0
2022-11-10 12:15:00,68.48,68.55,68.46,68.5,128779.0,62.8382,62.9025,62.8199,62.8566,128779.0
2022-11-10 12:20:00,68.51,68.51,68.43,68.44,59877.0,62.8658,62.8658,62.7923,62.8015,59877.0
2022-11-10 12:25:00,68.44,68.44,68.19,68.21,93161.0,62.8015,62.8015,62.5721,62.5905,93161.0
2022-11-10 12:30:00,68.21,68.21,68.1,68.15,81216.0,62.5905,62.5905,62.4895,62.5354,81216.0
2022-11-10 12:35:00,68.15,68.19,68.08,68.11,51089.0,62.5354,62.5721,62.4712,62.4987,51089.0
2022-11-10 12:40:00,68.11,68.2,68.06,68.17,60122.0,62.4987,62.5813,62.4528,62.5538,60122.0
2022-11-10 12:45:00,68.17,68.17,68.03,68.06,145084.0,62.5538,62.5538,62.4253,62.4528,145084.0
2022-11-10 12:50:00,68.07,68.11,68.01,68.04,147281.0,62.462,62.4987,62.4069,62.4345,147281.0
2022-11-10 12:55:00,68.03,68.06,67.94,68.03,106011.0,62.4253,62.4528,62.3427,62.4253,106011.0
2022-11-10 13:00:00,68.04,68.24,68.03,68.23,252845.0,62.4345,62.618,62.4253,62.6088,252845.0
2022-11-10 13:05:00,68.23,68.24,68.14,68.16,153317.0,62.6088,62.618,62.5262,62.5446,153317.0
2022-11-10 13:10:00,68.15,68.23,68.09,68.22,139947.0,62.5354,62.6088,62.4804,62.5996,139947.0
2022-11-10 13:15:00,68.22,68.23,68.07,68.1,73440.0,62.5996,62.6088,62.462,62.4895,73440.0
2022-11-10 13:20:00,68.1,68.23,68.06,68.1,60713.0,62.4895,62.6088,62.4528,62.4895,60713.0
2022-11-10 13:25:00,68.11,68.29,68.1,68.28,55000.0,62.4987,62.6639,62.4895,62.6547,55000.0
2022-11-10 13:30:00,68.28,68.31,68.19,68.24,68649.0,62.6547,62.6822,62.5721,62.618,68649.0
2022-11-10 13:35:00,68.24,68.25,68.15,68.25,90936.0,62.618,62.6272,62.5354,62.6272,90936.0
2022-11-10 13:40:00,68.24,68.41,68.22,68.39,179555.0,62.618,62.774,62.5996,62.7556,179555.0
2022-11-10 13:45:00,68.4,68.5,68.37,68.48,254296.0,62.7648,62.8566,62.7373,62.8382,254296.0
2022-11-10 13:50:00,68.47,68.47,68.36,68.38,59912.0,62.8291,62.8291,62.7281,62.7465,59912.0
2022-11-10 13:55:00,68.38,68.42,68.34,68.39,46677.0,62.7465,62.7832,62.7098,62.7556,46677.0
2022-11-10 14:00:00,68.38,68.48,68.38,68.44,38941.0,62.7465,62.8382,62.7465,62.8015,38941.0
2022-11-10 14:05:00,68.44,68.54,68.42,68.48,269276.0,62.8015,62.8933,62.7832,62.8382,269276.0
2022-11-10 14:10:00,68.47,68.51,68.38,68.39,71678.0,62.8291,62.8658,62.7465,62.7556,71678.0
2022-11-10 14:15:00,68.39,68.41,68.32,68.36,91375.0,62.7556,62.774,62.6914,62.7281,91375.0
2022-11-10 14:20:00,68.35,68.35,68.19,68.31,73145.0,62.7189,62.7189,62.5721,62.6822,73145.0
2022-11-10 14:25:00,68.31,68.39,68.29,68.29,90659.0,62.6822,62.7556,62.6639,62.6639,90659.0
2022-11-10 14:30:00,68.29,68.32,68.23,68.3,110004.0,62.6639,62.6914,62.6088,62.6731,110004.0
2022-11-10 14:35:00,68.28,68.28,68.19,68.19,66645.0,62.6547,62.6547,62.5721,62.5721,66645.0
2022-11-10 14:40:00,68.19,68.25,68.18,68.23,50775.0,62.5721,62.6272,62.5629,62.6088,50775.0
2022-11-10 14:45:00,68.23,68.3,68.22,68.28,91901.0,62.6088,62.6731,62.5996,62.6547,91901.0
2022-11-10 14:50:00,68.28,68.36,68.27,68.36,83549.0,62.6547,62.7281,62.6455,62.7281,83549.0
2022-11-10 14:55:00,68.36,68.45,68.32,68.43,86290.0,62.7281,62.8107,62.6914,62.7923,86290.0
2022-11-10 15:00:00,68.43,68.51,68.41,68.51,99083.0,62.7923,62.8658,62.774,62.8658,99083.0
2022-11-10 15:05:00,68.5,68.62,68.48,68.62,246607.0,62.8566,62.9667,62.8382,62.9667,246607.0
2022-11-10 15:10:00,68.61,68.81,68.61,68.8,740960.0,62.9575,63.141,62.9575,63.1319,740960.0
2022-11-10 15:15:00,68.8,68.82,68.63,68.64,792035.0,63.1319,63.1502,62.9759,62.985,792035.0
2022-11-10 15:20:00,68.64,68.77,68.61,68.76,261477.0,62.985,63.1043,62.9575,63.0952,261477.0
2022-11-10 15:25:00,68.76,68.76,68.64,68.7,179534.0,63.0952,63.0952,62.985,63.0401,179534.0
2022-11-10 15:30:00,68.69,68.73,68.6,68.65,292920.0,63.0309,63.0676,62.9483,62.9942,292920.0
2022-11-10 15:35:00,68.65,68.7,68.6,68.64,171049.0,62.9942,63.0401,62.9483,62.985,171049.0
2022-11-10 15:40:00,68.63,68.74,68.57,68.72,334238.0,62.9759,63.0768,62.9208,63.0585,334238.0
2022-11-10 15:45:00,68.7,68.81,68.69,68.81,298191.0,63.0401,63.141,63.0309,63.141,298191.0
2022-11-10 15:50:00,68.81,68.98,68.81,68.97,735742.0,63.141,63.297,63.141,63.2879,735742.0
2022-11-10 15:55:00,68.97,68.98,68.77,68.84,832941.0,63.2879,63.297,63.1043,63.1686,832941.0
2022-11-11 09:30:00,68.85,69.03,68.49,68.58,700235.0,63.1777,63.3429,62.8474,62.93,700235.0
2022-11-11 09:35:00,68.59,68.76,68.4,68.4,327193.0,62.9392,63.0952,62.7648,62.7648,327193.0
2022-11-11 09:40:00,68.39,68.63,68.31,68.31,200363.0,62.7556,62.9759,62.6822,62.6822,200363.0
2022-11-11 09:45:00,68.31,68.58,68.29,68.58,252518.0,62.6822,62.93,62.6639,62.93,252518.0
2022-11-11 09:50:00,68.58,68.87,68.52,68.76,366891.0,62.93,63.1961,62.8749,63.0952,366891.0
2022-11-11 09:55:00,68.75,68.86,68.59,68.67,189325.0,63.086,63.1869,62.9392,63.0126,189325.0
2022-11-11 10:00:00,68.67,68.67,68.31,68.41,656552.0,63.0126,63.0126,62.6822,62.774,656552.0
2022-11-11 10:05:00,68.41,68.5,68.23,68.26,173477.0,62.774,62.8566,62.6088,62.6364,173477.0
2022-11-11 10:10:00,68.25,68.64,68.24,68.6,171489.0,62.6272,62.985,62.618,62.9483,171489.0
2022-11-11 10:15:00,68.59,68.66,68.37,68.56,216979.0,62.9392,63.0034,62.7373,62.9116,216979.0
2022-11-11 10:20:00,68.56,68.67,68.51,68.54,236347.0,62.9116,63.0126,62.8658,62.8933,236347.0
2022-11-11 10:25:00,68.55,68.69,68.48,68.56,137677.0,62.9025,63.0309,62.8382,62.9116,137677.0
2022-11-11 10:30:00,68.56,68.61,68.33,68.34,212383.0,62.9116,62.9575,62.7006,62.7098,212383.0
2022-11-11 10:35:00,68.34,68.34,68.23,68.3,291313.0,62.7098,62.7098,62.6088,62.6731,291313.0
2022-11-11 10:40:00,68.3,68.37,68.25,68.33,159337.0,62.6731,62.7373,62.6272,62.7006,159337.0
2022-11-11 10:45:00,68.34,68.43,68.28,68.29,248509.0,62.7098,62.7923,62.6547,62.6639,248509.0
2022-11-11 10:50:00,68.28,68.31,67.94,67.96,348643.0,62.6547,62.6822,62.3427,62.3611,348643.0
2022-11-11 10:55:00,67.95,68.13,67.83,67.89,178616.0,62.3519,62.5171,62.2418,62.2968,178616.0
2022-11-11 11:00:00,67.89,67.89,67.69,67.77,316410.0,62.2968,62.2968,62.1133,62.1867,316410.0
2022-11-11 11:05:00,67.78,67.89,67.73,67.78,254239.0,62.1959,62.2968,62.15,62.1959,254239.0
2022-11-11 11:10:00,67.79,67.93,67.77,67.92,184811.0,62.2051,62.3335,62.1867,62.3244,184811.0
2022-11-11 11:15:00,67.91,68.07,67.88,68.05,216118.0,62.3152,62.462,62.2877,62.4437,216118.0
2022-11-11 11:20:00,68.04,68.09,67.95,68.0,85656.0,62.4345,62.4804,62.3519,62.3978,85656.0
2022-11-11 11:25:00,68.0,68.06,67.86,67.87,63910.0,62.3978,62.4528,62.2693,62.2785,63910.0
2022-11-11 11:30:00,67.87,67.88,67.77,67.78,193195.0,62.2785,62.2877,62.1867,62.1959,193195.0
2022-11-11 11:35:00,67.79,67.91,67.78,67.79,93369.0,62.2051,62.3152,62.1959,62.2051,93369.0
2022-11-11 11:40:00,67.79,67.87,67.76,67.81,65509.0,62.2051,62.2785,62.1775,62.2234,65509.0
2022-11-11 11:45:00,67.81,67.86,67.69,67.85,78121.0,62.2234,62.2693,62.1133,62.2601,78121.0
2022-11-11 11:50:00,67.84,67.91,67.72,67.73,68186.0,62.251,62.3152,62.1408,62.15,68186.0
2022-11-11 11:55:00,67.72,67.74,67.57,67.58,58103.0,62.1408,62.1592,62.0032,62.0124,58103.0
2022-11-11 12:00:00,67.58,67.63,67.49,67.62,130003.0,62.0124,62.0583,61.9298,62.0491,130003.0
2022-11-11 12:05:00,67.61,67.64,67.52,67.61,61308.0,62.0399,62.0674,61.9573,62.0399,61308.0
2022-11-11 12:10:00,67.61,67.75,67.6,67.67,115066.0,62.0399,62.1684,62.0307,62.095,115066.0
2022-11-11 12:15:00,67.67,67.76,67.67,67.74,42199.0,62.095,62.1775,62.095,62.1592,42199.0
2022-11-11 12:20:00,67.73,67.78,67.71,67.77,35090.0,62.15,62.1959,62.1317,62.1867,35090.0
2022-11-11 12:25:00,67.76,67.85,67.75,67.78,65572.0,62.1775,62.2601,62.1684,62.1959,65572.0
2022-11-11 12:30:00,67.78,67.84,67.72,67.72,41561.0,62.1959,62.251,62.1408,62.1408,41561.0
2022-11-11 12:35:00,67.72,67.77,67.65,67.66,41626.0,62.1408,62.1867,62.0766,62.0858,41626.0
2022-11-11 12:40:00,67.66,67.66,67.54,67.59,72177.0,62.0858,62.0858,61.9757,62.0216,72177.0
2022-11-11 12:45:00,67.58,67.63,67.47,67.49,41534.0,62.0124,62.0583,61.9114,61.9298,41534.0
2022-11-11 12:50:00,67.5,67.52,67.43,67.48,78360.0,61.939,61.9573,61.8747,61.9206,78360.0
2022-11-11 12:55:00,67.49,67.65,67.49,67.53,208873.0,61.9298,62.0766,61.9298,61.9665,208873.0
2022-11-11 13:00:00,67.54,67.67,67.54,67.67,58939.0,61.9757,62.095,61.9757,62.095,58939.0
2022-11-11 13:05:00,67.67,67.72,67.65,67.72,83628.0,62.095,62.1408,62.0766,62.1408,83628.0
2022-11-11 13:10:00,67.72,67.76,67.64,67.65,40617.0,62.1408,62.1775,62.0674,62.0766,40617.0
2022-11-11 13:15:00,67.66,67.72,67.62,67.63,41959.0,62.0858,62.1408,62.0491,62.0583,41959.0
2022-11-11 13:20:00,67.63,67.67,67.59,67.63,66295.0,62.0583,62.095,62.0216,62.0583,66295.0
2022-11-11 13:25:00,67.63,67.64,67.56,67.63,65943.0,62.0583,62.0674,61.994,62.0583,65943.0
2022-11-11 13:30:00,67.63,67.67,67.59,67.67,47205.0,62.0583,62.095,62.0216,62.095,47205.0
2022-11-11 13:35:00,67.67,67.7,67.59,67.63,64954.0,62.095,62.1225,62.0216,62.0583,64954.0
2022-11-11 13:40:00,67.63,67.7,67.61,67.69,63373.0,62.0583,62.1225,62.0399,62.1133,63373.0
2022-11-11 13:45:00,67.69,67.89,67.69,67.89,65884.0,62.1133,62.2968,62.1133,62.2968,65884.0
2022-11-11 13:50:00,67.89,68.03,67.89,67.98,202215.0,62.2968,62.4253,62.2968,62.3794,202215.0
2022-11-11 13:55:00,68.0,68.01,67.95,67.99,38868.0,62.3978,62.4069,62.3519,62.3886,38868.0
2022-11-11 14:00:00,67.98,68.04,67.9,67.98,91186.0,62.3794,62.4345,62.306,62.3794,91186.0
2022-11-11 14:05:00,67.97,68.08,67.94,68.01,118224.0,62.3702,62.4712,62.3427,62.4069,118224.0
2022-11-11 14:10:00,68.01,68.04,67.93,68.0,77608.0,62.4069,62.4345,62.3335,62.3978,77608.0
2022-11-11 14:15:00,68.0,68.0,67.9,67.97,134593.0,62.3978,62.3978,62.306,62.3702,134593.0
2022-11-11 14:20:00,67.98,68.08,67.97,68.06,76495.0,62.3794,62.4712,62.3702,62.4528,76495.0
2022-11-11 14:25:00,68.06,68.07,67.97,68.05,74945.0,62.4528,62.462,62.3702,62.4437,74945.0
2022-11-11 14:30:00,68.04,68.07,67.99,68.0,74730.0,62.4345,62.462,62.3886,62.3978,74730.0
2022-11-11 14:35:00,68.0,68.02,67.88,67.95,226533.0,62.3978,62.4161,62.2877,62.3519,226533.0
2022-11-11 14:40:00,67.95,68.02,67.92,68.0,115310.0,62.3519,62.4161,62.3244,62.3978,115310.0
2022-11-11 14:45:00,68.0,68.01,67.95,67.98,202334.0,62.3978,62.4069,62.3519,62.3794,202334.0
2022-11-11 14:50:00,67.98,68.02,67.95,67.99,115049.0,62.3794,62.4161,62.3519,62.3886,115049.0
2022-11-11 14:55:00,67.99,68.04,67.96,68.02,76869.0,62.3886,62.4345,62.3611,62.4161,76869.0
2022-11-11 15:00:00,68.02,68.09,67.96,67.98,127879.0,62.4161,62.4804,62.3611,62.3794,127879.0
2022-11-11 15:05:00,67.98,68.06,67.96,67.98,112201.0,62.3794,62.4528,62.3611,62.3794,112201.0
2022-11-11 15:10:00,67.98,68.0,67.89,67.95,166856.0,62.3794,62.3978,62.2968,62.3519,166856.0
2022-11-11 15:15:00,67.94,68.04,67.91,68.04,187597.0,62.3427,62.4345,62.3152,62.4345,187597.0
2022-11-11 15:20:00,68.04,68.08,67.98,68.03,185613.0,62.4345,62.4712,62.3794,62.4253,185613.0
2022-11-11 15:25:00,68.03,68.13,68.02,68.09,158599.0,62.4253,62.5171,62.4161,62.4804,158599.0
2022-11-11 15:30:00,68.09,68.13,68.06,68.07,232669.0,62.4804,62.5171,62.4528,62.462,232669.0
2022-11-11 15:35:00,68.07,68.1,67.95,67.97,476039.0,62.462,62.4895,62.3519,62.3702,476039.0
2022-11-11 15:40:00,67.96,68.06,67.93,68.02,297905.0,62.3611,62.4528,62.3335,62.4161,297905.0
2022-11-11 15:45:00,68.01,68.16,68.0,68.15,449450.0,62.4069,62.5446,62.3978,62.5354,449450.0
2022-11-11 15:50:00,68.16,68.22,68.09,68.17,453781.0,62.5446,62.5996,62.4804,62.5538,453781.0
2022-11-11 15:55:00,68.17,68.17,68.02,68.1,1053868.0,62.5538,62.5538,62.4161,62.4895,1053868.0
2022-11-14 09:30:00,68.09,68.16,67.93,68.07,367926.0,62.4804,62.5446,62.3335,62.462,367926.0
2022-11-14 09:35:00,68.08,68.3,68.0,68.14,310969.0,62.4712,62.6731,62.3978,62.5262,310969.0
2022-11-14 09:40:00,68.14,68.18,67.98,68.15,314741.0,62.5262,62.5629,62.3794,62.5354,314741.0
2022-11-14 09:45:00,68.15,68.26,68.09,68.18,172008.0,62.5354,62.6364,62.4804,62.5629,172008.0
2022-11-14 09:50:00,68.18,68.18,68.02,68.02,97724.0,62.5629,62.5629,62.4161,62.4161,97724.0
2022-11-14 09:55:00,68.01,68.21,67.99,68.13,92212.0,62.4069,62.5905,62.3886,62.5171,92212.0
2022-11-14 10:00:00,68.15,68.23,68.11,68.21,125297.0,62.5354,62.6088,62.4987,62.5905,125297.0
2022-11-14 10:05:00,68.21,68.36,68.14,68.32,121446.0,62.5905,62.7281,62.5262,62.6914,121446.0
2022-11-14 10:10:00,68.33,68.41,68.27,68.39,77358.0,62.7006,62.774,62.6455,62.7556,77358.0
2022-11-14 10:15:00,68.4,68.49,68.4,68.42,128698.0,62.7648,62.8474,62.7648,62.7832,128698.0
2022-11-14 10:20:00,68.41,68.49,68.24,68.27,86851.0,62.774,62.8474,62.618,62.6455,86851.0
2022-11-14 10:25:00,68.27,68.33,68.2,68.22,104873.0,62.6455,62.7006,62.5813,62.5996,104873.0
2022-11-14 10:30:00,68.22,68.36,68.19,68.36,77859.0,62.5996,62.7281,62.5721,62.7281,77859.0
2022-11-14 10:35:00,68.35,68.37,68.25,68.25,105596.0,62.7189,62.7373,62.6272,62.6272,105596.0
2022-11-14 10:40:00,68.25,68.33,68.18,68.32,50976.0,62.6272,62.7006,62.5629,62.6914,50976.0
2022-11-14 10:45:00,68.31,68.36,68.21,68.3,104513.0,62.6822,62.7281,62.5905,62.6731,104513.0
2022-11-14 10:50:00,68.3,68.35,68.26,68.34,163313.0,62.6731,62.7189,62.6364,62.7098,163313.0
2022-11-14 10:55:00,68.33,68.34,68.19,68.28,62767.0,62.7006,62.7098,62.5721,62.6547,62767.0
2022-11-14 11:00:00,68.28,68.32,68.08,68.13,159140.0,62.6547,62.6914,62.4712,62.5171,159140.0
2022-11-14 11:05:00,68.13,68.15,67.96,68.0,101610.0,62.5171,62.5354,62.3611,62.3978,101610.0
2022-11-14 11:10:00,68.0,68.0,67.78,67.83,108396.0,62.3978,62.3978,62.1959,62.2418,108396.0
2022-11-14 11:15:00,67.82,67.85,67.77,67.78,126437.0,62.2326,62.2601,62.1867,62.1959,126437.0
2022-11-14 11:20:00,67.79,67.9,67.79,67.89,80038.0,62.2051,62.306,62.2051,62.2968,80038.0
2022-11-14 11:25:00,67.89,67.92,67.82,67.84,103256.0,62.2968,62.3244,62.2326,62.251,103256.0
2022-11-14 11:30:00,67.83,68.01,67.81,68.01,155312.0,62.2418,62.4069,62.2234,62.4069,155312.0
2022-11-14 11:35:00,68.02,68.1,67.97,68.01,77737.0,62.4161,62.4895,62.3702,62.4069,77737.0
2022-11-14 11:40:00,68.01,68.06,67.96,68.02,60135.0,62.4069,62.4528,62.3611,62.4161,60135.0
2022-11-14 11:45:00,68.03,68.09,67.98,68.0,59923.0,62.4253,62.4804,62.3794,62.3978,59923.0
2022-11-14 11:50:00,67.99,67.99,67.83,67.93,70572.0,62.3886,62.3886,62.2418,62.3335,70572.0
2022-11-14 11:55:00,67.92,67.95,67.8,67.9,88853.0,62.3244,62.3519,62.2142,62.306,88853.0
2022-11-14 12:00:00,67.91,68.01,67.9,67.98,55381.0,62.3152,62.4069,62.306,62.3794,55381.0
2022-11-14 12:05:00,67.97,68.0,67.9,68.0,70677.0,62.3702,62.3978,62.306,62.3978,70677.0
2022-11-14 12:10:00,68.01,68.05,67.96,67.97,102727.0,62.4069,62.4437,62.3611,62.3702,102727.0
2022-11-14 12:15:00,67.97,68.0,67.87,67.91,71345.0,62.3702,62.3978,62.2785,62.3152,71345.0
2022-11-14 12:20:00,67.9,67.94,67.82,67.93,118580.0,62.306,62.3427,62.2326,62.3335,118580.0
2022-11-14 12:25:00,67.95,68.04,67.94,68.0,69996.0,62.3519,62.4345,62.3427,62.3978,69996.0
2022-11-14 12:30:00,68.01,68.04,67.97,68.01,68285.0,62.4069,62.4345,62.3702,62.4069,68285.0
2022-11-14 12:35:00,68.02,68.11,68.01,68.1,67923.0,62.4161,62.4987,62.4069,62.4895,67923.0
2022-11-14 12:40:00,68.1,68.16,68.06,68.09,80875.0,62.4895,62.5446,62.4528,62.4804,80875.0
2022-11-14 12:45:00,68.09,68.15,68.05,68.12,102016.0,62.4804,62.5354,62.4437,62.5079,102016.0
2022-11-14 12:50:00,68.12,68.18,68.09,68.14,117171.0,62.5079,62.5629,62.4804,62.5262,117171.0
2022-11-14 12:55:00,68.14,68.17,68.08,68.13,83749.0,62.5262,62.5538,62.4712,62.5171,83749.0
2022-11-14 13:00:00,68.12,68.13,68.09,68.12,73216.0,62.5079,62.5171,62.4804,62.5079,73216.0
2022-11-14 13:05:00,68.13,68.13,67.91,67.92,137778.0,62.5171,62.5171,62.3152,62.3244,137778.0
2022-11-14 13:10:00,67.92,68.06,67.92,68.05,91535.0,62.3244,62.4528,62.3244,62.4437,91535.0
2022-11-14 13:15:00,68.05,68.08,67.99,68.06,47682.0,62.4437,62.4712,62.3886,62.4528,47682.0
2022-11-14 13:20:00,68.06,68.13,68.05,68.13,109940.0,62.4528,62.5171,62.4437,62.5171,109940.0
2022-11-14 13:25:00,68.13,68.16,68.07,68.08,61843.0,62.5171,62.5446,62.462,62.4712,61843.0
2022-11-14 13:30:00,68.07,68.09,68.04,68.08,37788.0,62.462,62.4804,62.4345,62.4712,37788.0
2022-11-14 13:35:00,68.08,68.12,68.03,68.06,43414.0,62.4712,62.5079,62.4253,62.4528,43414.0
2022-11-14 13:40:00,68.06,68.06,68.01,68.02,34353.0,62.4528,62.4528,62.4069,62.4161,34353.0
2022-11-14 13:45:00,68.02,68.03,67.94,68.01,76755.0,62.4161,62.4253,62.3427,62.4069,76755.0
2022-11-14 13:50:00,68.01,68.09,68.0,68.06,51985.0,62.4069,62.4804,62.3978,62.4528,51985.0
2022-11-14 13:55:00,68.07,68.09,68.0,68.05,55789.0,62.462,62.4804,62.3978,62.4437,55789.0
2022-11-14 14:00:00,68.04,68.05,67.95,67.97,89640.0,62.4345,62.4437,62.3519,62.3702,89640.0
2022-11-14 14:05:00,67.97,67.98,67.92,67.93,44500.0,62.3702,62.3794,62.3244,62.3335,44500.0
2022-11-14 14:10:00,67.93,67.94,67.85,67.87,38221.0,62.3335,62.3427,62.2601,62.2785,38221.0
2022-11-14 14:15:00,67.86,67.86,67.77,67.84,84601.0,62.2693,62.2693,62.1867,62.251,84601.0
2022-11-14 14:20:00,67.84,67.87,67.77,67.78,49050.0,62.251,62.2785,62.1867,62.1959,49050.0
2022-11-14 14:25:00,67.78,67.9,67.75,67.89,66436.0,62.1959,62.306,62.1684,62.2968,66436.0
2022-11-14 14:30:00,67.89,67.95,67.87,67.87,106941.0,62.2968,62.3519,62.2785,62.2785,106941.0
2022-11-14 14:35:00,67.88,67.94,67.84,67.87,40350.0,62.2877,62.3427,62.251,62.2785,40350.0
2022-11-14 14:40:00,67.87,67.87,67.78,67.8,122194.0,62.2785,62.2785,62.1959,62.2142,122194.0
2022-11-14 14:45:00,67.81,67.84,67.75,67.77,79895.0,62.2234,62.251,62.1684,62.1867,79895.0
2022-11-14 14:50:00,67.76,67.8,67.7,67.71,99924.0,62.1775,62.2142,62.1225,62.1317,99924.0
2022-11-14 14:55:00,67.7,67.75,67.69,67.74,64885.0,62.1225,62.1684,62.1133,62.1592,64885.0
2022-11-14 15:00:00,67.74,67.85,67.72,67.84,217240.0,62.1592,62.2601,62.1408,62.251,217240.0
2022-11-14 15:05:00,67.84,67.9,67.8,67.81,154802.0,62.251,62.306,62.2142,62.2234,154802.0
2022-11-14 15:10:00,67.8,67.81,67.58,67.59,75903.0,62.2142,62.2234,62.0124,62.0216,75903.0
2022-11-14 15:15:00,67.58,67.7,67.57,67.66,148168.0,62.0124,62.1225,62.0032,62.0858,148168.0
2022-11-14 15:20:00,67.66,67.71,67.65,67.67,77305.0,62.0858,62.1317,62.0766,62.095,77305.0
2022-11-14 15:25:00,67.67,67.69,67.61,67.63,115283.0,62.095,62.1133,62.0399,62.0583,115283.0
2022-11-14 15:30:00,67.63,67.66,67.56,67.56,144118.0,62.0583,62.0858,61.994,61.994,144118.0
2022-11-14 15:35:00,67.56,67.66,67.55,67.65,164295.0,61.994,62.0858,61.9848,62.0766,164295.0
2022-11-14 15:40:00,67.64,67.67,67.54,67.55,210034.0,62.0674,62.095,61.9757,61.9848,210034.0
2022-11-14 15:45:00,67.55,67.56,67.44,67.5,310522.0,61.9848,61.994,61.8839,61.939,310522.0
2022-11-14 15:50:00,67.5,67.51,67.33,67.34,305963.0,61.939,61.9481,61.783,61.7921,305963.0
2022-11-14 15:55:00,67.34,67.35,67.24,67.26,635188.0,61.7921,61.8013,61.7004,61.7187,635188.0
2022-11-15 09:30:00,67.98,68.23,67.87,68.08,302220.0,62.3794,62.6088,62.2785,62.4712,302220.0
2022-11-15 09:35:00,68.1,68.44,68.1,68.37,179189.0,62.4895,62.8015,62.4895,62.7373,179189.0
2022-11-15 09:40:00,68.38,68.46,68.25,68.27,180176.0,62.7465,62.8199,62.6272,62.6455,180176.0
2022-11-15 09:45:00,68.27,68.35,68.13,68.2,129049.0,62.6455,62.7189,62.5171,62.5813,129049.0
2022-11-15 09:50:00,68.2,68.41,68.18,68.35,142743.0,62.5813,62.774,62.5629,62.7189,142743.0
2022-11-15 09:55:00,68.35,68.48,68.32,68.45,74600.0,62.7189,62.8382,62.6914,62.8107,74600.0
2022-11-15 10:00:00,68.45,68.48,68.35,68.39,74808.0,62.8107,62.8382,62.7189,62.7556,74808.0
2022-11-15 10:05:00,68.38,68.41,68.1,68.12,192136.0,62.7465,62.774,62.4895,62.5079,192136.0
2022-11-15 10:10:00,68.13,68.25,68.07,68.21,217155.0,62.5171,62.6272,62.462,62.5905,217155.0
2022-11-15 10:15:00,68.21,68.23,68.0,68.0,103273.0,62.5905,62.6088,62.3978,62.3978,103273.0
2022-11-15 10:20:00,68.0,68.05,67.89,68.04,136858.0,62.3978,62.4437,62.2968,62.4345,136858.0
2022-11-15 10:25:00,68.05,68.11,68.02,68.06,106980.0,62.4437,62.4987,62.4161,62.4528,106980.0
2022-11-15 10:30:00,68.07,68.11,67.97,68.08,58097.0,62.462,62.4987,62.3702,62.4712,58097.0
2022-11-15 10:35:00,68.08,68.08,67.91,67.98,49073.0,62.4712,62.4712,62.3152,62.3794,49073.0
2022-11-15 10:40:00,67.99,68.04,67.91,67.99,85879.0,62.3886,62.4345,62.3152,62.3886,85879.0
2022-11-15 10:45:00,67.99,68.02,67.8,67.81,124953.0,62.3886,62.4161,62.2142,62.2234,124953.0
2022-11-15 10:50:00,67.8,67.92,67.75,67.91,59300.0,62.2142,62.3244,62.1684,62.3152,59300.0
2022-11-15 10:55:00,67.91,67.97,67.81,67.82,36254.0,62.3152,62.3702,62.2234,62.2326,36254.0
2022-11-15 11:00:00,67.81,67.82,67.68,67.77,117849.0,62.2234,62.2326,62.1041,62.1867,117849.0
2022-11-15 11:05:00,67.77,67.93,67.77,67.85,152264.0,62.1867,62.3335,62.1867,62.2601,152264.0
2022-11-15 11:10:00,67.84,67.89,67.81,67.88,75823.0,62.251,62.2968,62.2234,62.2877,75823.0
2022-11-15 11:15:00,67.88,67.89,67.67,67.72,86041.0,62.2877,62.2968,62.095,62.1408,86041.0
2022-11-15 11:20:00,67.72,67.81,67.69,67.7,46565.0,62.1408,62.2234,62.1133,62.1225,46565.0
2022-11-15 11:25:00,67.7,67.73,67.64,67.71,75372.0,62.1225,62.15,62.0674,62.1317,75372.0
2022-11-15 11:30:00,67.71,67.93,67.71,67.92,104095.0,62.1317,62.3335,62.1317,62.3244,104095.0
2022-11-15 11:35:00,67.92,67.93,67.8,67.83,45175.0,62.3244,62.3335,62.2142,62.2418,45175.0
2022-11-15 11:40:00,67.84,67.88,67.79,67.8,94278.0,62.251,62.2877,62.2051,62.2142,94278.0
2022-11-15 11:45:00,67.8,67.87,67.73,67.84,84191.0,62.2142,62.2785,62.15,62.251,84191.0
2022-11-15 11:50:00,67.83,67.84,67.68,67.75,66866.0,62.2418,62.251,62.1041,62.1684,66866.0
2022-11-15 11:55:00,67.76,67.88,67.75,67.84,121911.0,62.1775,62.2877,62.1684,62.251,121911.0
2022-11-15 12:00:00,67.84,67.85,67.7,67.75,77553.0,62.251,62.2601,62.1225,62.1684,77553.0
2022-11-15 12:05:00,67.76,67.87,67.71,67.81,96680.0,62.1775,62.2785,62.1317,62.2234,96680.0
2022-11-15 12:10:00,67.81,67.89,67.81,67.84,99753.0,62.2234,62.2968,62.2234,62.251,99753.0
2022-11-15 12:15:00,67.84,67.86,67.79,67.83,120964.0,62.251,62.2693,62.2051,62.2418,120964.0
2022-11-15 12:20:00,67.83,67.83,67.75,67.77,54974.0,62.2418,62.2418,62.1684,62.1867,54974.0
2022-11-15 12:25:00,67.78,67.83,67.75,67.77,46728.0,62.1959,62.2418,62.1684,62.1867,46728.0
2022-11-15 12:30:00,67.77,67.86,67.75,67.83,51375.0,62.1867,62.2693,62.1684,62.2418,51375.0
2022-11-15 12:35:00,67.82,67.82,67.75,67.76,39341.0,62.2326,62.2326,62.1684,62.1775,39341.0
2022-11-15 12:40:00,67.77,67.79,67.67,67.73,43450.0,62.1867,62.2051,62.095,62.15,43450.0
2022-11-15 12:45:00,67.73,67.82,67.71,67.82,89393.0,62.15,62.2326,62.1317,62.2326,89393.0
2022-11-15 12:50:00,67.82,67.82,67.75,67.78,34719.0,62.2326,62.2326,62.1684,62.1959,34719.0
2022-11-15 12:55:00,67.77,67.8,67.73,67.8,55522.0,62.1867,62.2142,62.15,62.2142,55522.0
2022-11-15 13:00:00,67.81,67.88,67.8,67.86,88538.0,62.2234,62.2877,62.2142,62.2693,88538.0
2022-11-15 13:05:00,67.85,67.85,67.78,67.79,47760.0,62.2601,62.2601,62.1959,62.2051,47760.0
2022-11-15 13:10:00,67.79,67.86,67.78,67.84,72726.0,62.2051,62.2693,62.1959,62.251,72726.0
2022-11-15 13:15:00,67.84,67.84,67.63,67.63,174232.0,62.251,62.251,62.0583,62.0583,174232.0
2022-11-15 13:20:00,67.63,67.63,67.44,67.55,254629.0,62.0583,62.0583,61.8839,61.9848,254629.0
2022-11-15 13:25:00,67.56,67.6,67.32,67.41,178725.0,61.994,62.0307,61.7738,61.8564,178725.0
2022-11-15 13:30:00,67.4,67.47,67.26,67.3,262877.0,61.8472,61.9114,61.7187,61.7554,262877.0
2022-11-15 13:35:00,67.31,67.45,67.22,67.3,159254.0,61.7646,61.8931,61.682,61.7554,159254.0
2022-11-15 13:40:00,67.3,67.51,67.19,67.46,291103.0,61.7554,61.9481,61.6545,61.9023,291103.0
2022-11-15 13:45:00,67.45,67.58,67.37,67.37,192089.0,61.8931,62.0124,61.8197,61.8197,192089.0
2022-11-15 13:50:00,67.36,67.5,67.36,67.47,166490.0,61.8105,61.939,61.8105,61.9114,166490.0
2022-11-15 13:55:00,67.47,67.56,67.41,67.46,191136.0,61.9114,61.994,61.8564,61.9023,191136.0
2022-11-15 14:00:00,67.45,67.5,67.29,67.3,207299.0,61.8931,61.939,61.7463,61.7554,207299.0
2022-11-15 14:05:00,67.3,67.49,67.3,67.49,172781.0,61.7554,61.9298,61.7554,61.9298,172781.0
2022-11-15 14:10:00,67.49,67.74,67.48,67.56,308376.0,61.9298,62.1592,61.9206,61.994,308376.0
2022-11-15 14:15:00,67.56,67.62,67.49,67.56,143176.0,61.994,62.0491,61.9298,61.994,143176.0
2022-11-15 14:20:00,67.56,67.79,67.56,67.77,306163.0,61.994,62.2051,61.994,62.1867,306163.0
2022-11-15 14:25:00,67.76,67.79,67.61,67.7,178780.0,62.1775,62.2051,62.0399,62.1225,178780.0
2022-11-15 14:30:00,67.71,67.81,67.67,67.67,148223.0,62.1317,62.2234,62.095,62.095,148223.0
2022-11-15 14:35:00,67.68,67.75,67.6,67.66,224914.0,62.1041,62.1684,62.0307,62.0858,224914.0
2022-11-15 14:40:00,67.67,67.75,67.61,67.65,176172.0,62.095,62.1684,62.0399,62.0766,176172.0
2022-11-15 14:45:00,67.65,67.7,67.56,67.56,70218.0,62.0766,62.1225,61.994,61.994,70218.0
2022-11-15 14:50:00,67.57,67.71,67.55,67.7,122698.0,62.0032,62.1317,61.9848,62.1225,122698.0
2022-11-15 14:55:00,67.7,67.9,67.69,67.85,256226.0,62.1225,62.306,62.1133,62.2601,256226.0
2022-11-15 15:00:00,67.86,68.02,67.84,67.98,252224.0,62.2693,62.4161,62.251,62.3794,252224.0
2022-11-15 15:05:00,67.97,67.97,67.77,67.78,101862.0,62.3702,62.3702,62.1867,62.1959,101862.0
2022-11-15 15:10:00,67.78,67.83,67.7,67.72,143202.0,62.1959,62.2418,62.1225,62.1408,143202.0
2022-11-15 15:15:00,67.72,67.9,67.71,67.85,202972.0,62.1408,62.306,62.1317,62.2601,202972.0
2022-11-15 15:20:00,67.85,67.9,67.81,67.86,145601.0,62.2601,62.306,62.2234,62.2693,145601.0
2022-11-15 15:25:00,67.86,67.87,67.8,67.83,195033.0,62.2693,62.2785,62.2142,62.2418,195033.0
2022-11-15 15:30:00,67.82,67.82,67.73,67.74,184621.0,62.2326,62.2326,62.15,62.1592,184621.0
2022-11-15 15:35:00,67.75,67.94,67.74,67.92,146662.0,62.1684,62.3427,62.1592,62.3244,146662.0
2022-11-15 15:40:00,67.92,68.05,67.91,68.03,234405.0,62.3244,62.4437,62.3152,62.4253,234405.0
2022-11-15 15:45:00,68.02,68.03,67.94,67.98,281074.0,62.4161,62.4253,62.3427,62.3794,281074.0
2022-11-15 15:50:00,67.98,67.99,67.84,67.89,626341.0,62.3794,62.3886,62.251,62.2968,626341.0
2022-11-15 15:55:00,67.89,68.02,67.89,68.0,687645.0,62.2968,62.4161,62.2968,62.3978,687645.0
2022-11-16 09:30:00,68.04,68.43,68.04,68.24,448371.0,62.4345,62.7923,62.4345,62.618,448371.0
2022-11-16 09:35:00,68.25,68.34,68.2,68.29,156692.0,62.6272,62.7098,62.5813,62.6639,156692.0
2022-11-16 09:40:00,68.28,68.46,68.21,68.4,107118.0,62.6547,62.8199,62.5905,62.7648,107118.0
2022-11-16 09:45:00,68.4,68.61,68.37,68.57,186965.0,62.7648,62.9575,62.7373,62.9208,186965.0
2022-11-16 09:50:00,68.58,68.62,68.42,68.46,110643.0,62.93,62.9667,62.7832,62.8199,110643.0
2022-11-16 09:55:00,68.45,68.47,68.26,68.28,108943.0,62.8107,62.8291,62.6364,62.6547,108943.0
2022-11-16 10:00:00,68.28,68.53,68.27,68.5,187225.0,62.6547,62.8841,62.6455,62.8566,187225.0
2022-11-16 10:05:00,68.5,68.67,68.49,68.65,316819.0,62.8566,63.0126,62.8474,62.9942,316819.0
2022-11-16 10:10:00,68.65,68.87,68.64,68.83,128635.0,62.9942,63.1961,62.985,63.1594,128635.0
2022-11-16 10:15:00,68.82,68.82,68.64,68.81,135687.0,63.1502,63.1502,62.985,63.141,135687.0
2022-11-16 10:20:00,68.81,68.89,68.8,68.89,124449.0,63.141,63.2144,63.1319,63.2144,124449.0
2022-11-16 10:25:00,68.91,68.97,68.77,68.81,334562.0,63.2328,63.2879,63.1043,63.141,334562.0
2022-11-16 10:30:00,68.8,68.91,68.68,68.8,223549.0,63.1319,63.2328,63.0218,63.1319,223549.0
2022-11-16 10:35:00,68.8,68.86,68.7,68.81,200428.0,63.1319,63.1869,63.0401,63.141,200428.0
2022-11-16 10:40:00,68.81,68.89,68.72,68.75,163200.0,63.141,63.2144,63.0585,63.086,163200.0
2022-11-16 10:45:00,68.75,68.9,68.71,68.81,155158.0,63.086,63.2236,63.0493,63.141,155158.0
2022-11-16 10:50:00,68.8,68.82,68.67,68.69,100542.0,63.1319,63.1502,63.0126,63.0309,100542.0
2022-11-16 10:55:00,68.69,68.89,68.68,68.88,56337.0,63.0309,63.2144,63.0218,63.2053,56337.0
2022-11-16 11:00:00,68.88,68.9,68.82,68.84,99720.0,63.2053,63.2236,63.1502,63.1686,99720.0
2022-11-16 11:05:00,68.85,68.87,68.76,68.82,74647.0,63.1777,63.1961,63.0952,63.1502,74647.0
2022-11-16 11:10:00,68.83,68.87,68.75,68.87,87408.0,63.1594,63.1961,63.086,63.1961,87408.0
2022-11-16 11:15:00,68.87,68.93,68.81,68.92,60514.0,63.1961,63.2512,63.141,63.242,60514.0
2022-11-16 11:20:00,68.91,68.93,68.83,68.89,56425.0,63.2328,63.2512,63.1594,63.2144,56425.0
2022-11-16 11:25:00,68.9,68.96,68.89,68.92,64232.0,63.2236,63.2787,63.2144,63.242,64232.0
2022-11-16 11:30:00,68.91,68.96,68.83,68.84,85935.0,63.2328,63.2787,63.1594,63.1686,85935.0
2022-11-16 11:35:00,68.84,68.85,68.77,68.78,61963.0,63.1686,63.1777,63.1043,63.1135,61963.0
2022-11-16 11:40:00,68.78,68.83,68.74,68.81,122720.0,63.1135,63.1594,63.0768,63.141,122720.0
2022-11-16 11:45:00,68.81,68.88,68.78,68.79,54512.0,63.141,63.2053,63.1135,63.1227,54512.0
2022-11-16 11:50:00,68.79,68.82,68.71,68.72,46627.0,63.1227,63.1502,63.0493,63.0585,46627.0
2022-11-16 11:55:00,68.72,68.84,68.71,68.79,44211.0,63.0585,63.1686,63.0493,63.1227,44211.0
2022-11-16 12:00:00,68.79,68.79,68.69,68.7,38908.0,63.1227,63.1227,63.0309,63.0401,38908.0
2022-11-16 12:05:00,68.7,68.74,68.64,68.71,42929.0,63.0401,63.0768,62.985,63.0493,42929.0
2022-11-16 12:10:00,68.71,68.73,68.62,68.62,43789.0,63.0493,63.0676,62.9667,62.9667,43789.0
2022-11-16 12:15:00,68.62,68.7,68.61,68.66,42402.0,62.9667,63.0401,62.9575,63.0034,42402.0
2022-11-16 12:20:00,68.66,68.72,68.57,68.62,194228.0,63.0034,63.0585,62.9208,62.9667,194228.0
2022-11-16 12:25:00,68.61,68.71,68.6,68.64,51701.0,62.9575,63.0493,62.9483,62.985,51701.0
2022-11-16 12:30:00,68.64,68.64,68.58,68.61,42113.0,62.985,62.985,62.93,62.9575,42113.0
2022-11-16 12:35:00,68.61,68.68,68.57,68.58,35845.0,62.9575,63.0218,62.9208,62.93,35845.0
2022-11-16 12:40:00,68.58,68.7,68.56,68.7,42774.0,62.93,63.0401,62.9116,63.0401,42774.0
2022-11-16 12:45:00,68.69,68.77,68.66,68.72,38349.0,63.0309,63.1043,63.0034,63.0585,38349.0
2022-11-16 12:50:00,68.71,68.78,68.65,68.66,121744.0,63.0493,63.1135,62.9942,63.0034,121744.0
2022-11-16 12:55:00,68.67,68.68,68.58,68.61,42212.0,63.0126,63.0218,62.93,62.9575,42212.0
2022-11-16 13:00:00,68.61,68.64,68.51,68.55,120226.0,62.9575,62.985,62.8658,62.9025,120226.0
2022-11-16 13:05:00,68.55,68.58,68.5,68.54,36155.0,62.9025,62.93,62.8566,62.8933,36155.0
2022-11-16 13:10:00,68.55,68.65,68.54,68.59,55535.0,62.9025,62.9942,62.8933,62.9392,55535.0
2022-11-16 13:15:00,68.59,68.63,68.57,68.6,61013.0,62.9392,62.9759,62.9208,62.9483,61013.0
2022-11-16 13:20:00,68.61,68.63,68.57,68.62,43430.0,62.9575,62.9759,62.9208,62.9667,43430.0
2022-11-16 13:25:00,68.63,68.63,68.49,68.51,58333.0,62.9759,62.9759,62.8474,62.8658,58333.0
2022-11-16 13:30:00,68.51,68.53,68.39,68.42,43209.0,62.8658,62.8841,62.7556,62.7832,43209.0
2022-11-16 13:35:00,68.43,68.55,68.43,68.55,76836.0,62.7923,62.9025,62.7923,62.9025,76836.0
2022-11-16 13:40:00,68.55,68.57,68.51,68.53,65403.0,62.9025,62.9208,62.8658,62.8841,65403.0
2022-11-16 13:45:00,68.53,68.53,68.45,68.47,46945.0,62.8841,62.8841,62.8107,62.8291,46945.0
2022-11-16 13:50:00,68.47,68.58,68.46,68.56,46658.0,62.8291,62.93,62.8199,62.9116,46658.0
2022-11-16 13:55:00,68.56,68.61,68.53,68.55,47748.0,62.9116,62.9575,62.8841,62.9025,47748.0
2022-11-16 14:00:00,68.55,68.67,68.51,68.65,36219.0,62.9025,63.0126,62.8658,62.9942,36219.0
2022-11-16 14:05:00,68.66,68.67,68.59,68.63,45537.0,63.0034,63.0126,62.9392,62.9759,45537.0
2022-11-16 14:10:00,68.63,68.66,68.58,68.63,57429.0,62.9759,63.0034,62.93,62.9759,57429.0
2022-11-16 14:15:00,68.64,68.65,68.59,68.64,42881.0,62.985,62.9942,62.9392,62.985,42881.0
2022-11-16 14:20:00,68.64,68.68,68.58,68.67,54374.0,62.985,63.0218,62.93,63.0126,54374.0
2022-11-16 14:25:00,68.67,68.68,68.54,68.58,58849.0,63.0126,63.0218,62.8933,62.93,58849.0
2022-11-16 14:30:00,68.59,68.6,68.49,68.57,102555.0,62.9392,62.9483,62.8474,62.9208,102555.0
2022-11-16 14:35:00,68.57,68.69,68.55,68.62,136092.0,62.9208,63.0309,62.9025,62.9667,136092.0
2022-11-16 14:40:00,68.62,68.69,68.58,68.59,76973.0,62.9667,63.0309,62.93,62.9392,76973.0
2022-11-16 14:45:00,68.58,68.63,68.55,68.63,97351.0,62.93,62.9759,62.9025,62.9759,97351.0
2022-11-16 14:50:00,68.63,68.7,68.59,68.66,110756.0,62.9759,63.0401,62.9392,63.0034,110756.0
2022-11-16 14:55:00,68.66,68.73,68.64,68.73,164910.0,63.0034,63.0676,62.985,63.0676,164910.0
2022-11-16 15:00:00,68.73,68.73,68.64,68.65,146039.0,63.0676,63.0676,62.985,62.9942,146039.0
2022-11-16 15:05:00,68.66,68.68,68.52,68.56,138109.0,63.0034,63.0218,62.8749,62.9116,138109.0
2022-11-16 15:10:00,68.56,68.67,68.56,68.66,158779.0,62.9116,63.0126,62.9116,63.0034,158779.0
2022-11-16 15:15:00,68.67,68.68,68.56,68.59,118636.0,63.0126,63.0218,62.9116,62.9392,118636.0
2022-11-16 15:20:00,68.59,68.75,68.58,68.75,198466.0,62.9392,63.086,62.93,63.086,198466.0
2022-11-16 15:25:00,68.75,68.79,68.7,68.77,143493.0,63.086,63.1227,63.0401,63.1043,143493.0
2022-11-16 15:30:00,68.78,68.81,68.7,68.71,154991.0,63.1135,63.141,63.0401,63.0493,154991.0
2022-11-16 15:35:00,68.71,68.76,68.69,68.71,207221.0,63.0493,63.0952,63.0309,63.0493,207221.0
2022-11-16 15:40:00,68.72,68.74,68.64,68.73,239050.0,63.0585,63.0768,62.985,63.0676,239050.0
2022-11-16 15:45:00,68.73,68.73,68.63,68.68,288984.0,63.0676,63.0676,62.9759,63.0218,288984.0
2022-11-16 15:50:00,68.68,68.8,68.66,68.72,1566787.0,63.0218,63.1319,63.0034,63.0585,1566787.0
2022-11-16 15:55:00,68.71,68.72,68.59,68.62,1905060.0,63.0493,63.0585,62.9392,62.9667,1905060.0
2022-11-17 09:30:00,67.87,68.06,67.56,67.56,400656.0,62.2785,62.4528,61.994,61.994,400656.0
2022-11-17 09:35:00,67.57,67.7,67.53,67.7,263184.0,62.0032,62.1225,61.9665,62.1225,263184.0
2022-11-17 09:40:00,67.69,67.84,67.61,67.82,322469.0,62.1133,62.251,62.0399,62.2326,322469.0
2022-11-17 09:45:00,67.81,67.84,67.62,67.65,146136.0,62.2234,62.251,62.0491,62.0766,146136.0
2022-11-17 09:50:00,67.64,67.8,67.6,67.75,81726.0,62.0674,62.2142,62.0307,62.1684,81726.0
2022-11-17 09:55:00,67.74,67.76,67.57,67.68,93312.0,62.1592,62.1775,62.0032,62.1041,93312.0
2022-11-17 10:00:00,67.67,67.74,67.59,67.63,245411.0,62.095,62.1592,62.0216,62.0583,245411.0
2022-11-17 10:05:00,67.62,67.77,67.62,67.63,129137.0,62.0491,62.1867,62.0491,62.0583,129137.0
2022-11-17 10:10:00,67.63,67.66,67.52,67.61,136862.0,62.0583,62.0858,61.9573,62.0399,136862.0
2022-11-17 10:15:00,67.61,67.61,67.48,67.53,168566.0,62.0399,62.0399,61.9206,61.9665,168566.0
2022-11-17 10:20:00,67.52,67.62,67.43,67.45,134338.0,61.9573,62.0491,61.8747,61.8931,134338.0
2022-11-17 10:25:00,67.46,67.63,67.45,67.61,139251.0,61.9023,62.0583,61.8931,62.0399,139251.0
2022-11-17 10:30:00,67.61,67.62,67.42,67.5,99982.0,62.0399,62.0491,61.8656,61.939,99982.0
2022-11-17 10:35:00,67.5,67.53,67.4,67.4,104754.0,61.939,61.9665,61.8472,61.8472,104754.0
2022-11-17 10:40:00,67.4,67.41,67.29,67.34,75774.0,61.8472,61.8564,61.7463,61.7921,75774.0
2022-11-17 10:45:00,67.33,67.33,67.22,67.26,103085.0,61.783,61.783,61.682,61.7187,103085.0
2022-11-17 10:50:00,67.26,67.34,67.23,67.33,77922.0,61.7187,61.7921,61.6912,61.783,77922.0
2022-11-17 10:55:00,67.33,67.33,67.15,67.28,163631.0,61.783,61.783,61.6178,61.7371,163631.0
2022-11-17 11:00:00,67.28,67.29,67.21,67.26,60485.0,61.7371,61.7463,61.6729,61.7187,60485.0
2022-11-17 11:05:00,67.25,67.3,67.21,67.28,103365.0,61.7096,61.7554,61.6729,61.7371,103365.0
2022-11-17 11:10:00,67.27,67.35,67.26,67.35,95646.0,61.7279,61.8013,61.7187,61.8013,95646.0
2022-11-17 11:15:00,67.35,67.38,67.31,67.32,113401.0,61.8013,61.8289,61.7646,61.7738,113401.0
2022-11-17 11:20:00,67.33,67.43,67.28,67.42,56107.0,61.783,61.8747,61.7371,61.8656,56107.0
2022-11-17 11:25:00,67.42,67.46,67.4,67.41,63093.0,61.8656,61.9023,61.8472,61.8564,63093.0
2022-11-17 11:30:00,67.4,67.4,67.35,67.4,68070.0,61.8472,61.8472,61.8013,61.8472,68070.0
2022-11-17 11:35:00,67.4,67.4,67.29,67.31,121472.0,61.8472,61.8472,61.7463,61.7646,121472.0
2022-11-17 11:40:00,67.31,67.31,67.19,67.24,196933.0,61.7646,61.7646,61.6545,61.7004,196933.0
2022-11-17 11:45:00,67.25,67.32,67.2,67.21,138694.0,61.7096,61.7738,61.6637,61.6729,138694.0
2022-11-17 11:50:00,67.21,67.23,67.14,67.16,94538.0,61.6729,61.6912,61.6086,61.627,94538.0
2022-11-17 11:55:00,67.17,67.35,67.17,67.32,104504.0,61.6362,61.8013,61.6362,61.7738,104504.0
2022-11-17 12:00:00,67.32,67.45,67.31,67.43,210845.0,61.7738,61.8931,61.7646,61.8747,210845.0
2022-11-17 12:05:00,67.43,67.47,67.39,67.4,56739.0,61.8747,61.9114,61.838,61.8472,56739.0
2022-11-17 12:10:00,67.4,67.45,67.38,67.44,176095.0,61.8472,61.8931,61.8289,61.8839,176095.0
2022-11-17 12:15:00,67.43,67.51,67.4,67.51,94241.0,61.8747,61.9481,61.8472,61.9481,94241.0
2022-11-17 12:20:00,67.52,67.53,67.48,67.52,40580.0,61.9573,61.9665,61.9206,61.9573,40580.0
2022-11-17 12:25:00,67.52,67.57,67.51,67.53,27020.0,61.9573,62.0032,61.9481,61.9665,27020.0
2022-11-17 12:30:00,67.53,67.55,67.48,67.51,51704.0,61.9665,61.9848,61.9206,61.9481,51704.0
2022-11-17 12:35:00,67.51,67.58,67.5,67.57,141574.0,61.9481,62.0124,61.939,62.0032,141574.0
2022-11-17 12:40:00,67.58,67.68,67.58,67.67,66832.0,62.0124,62.1041,62.0124,62.095,66832.0
2022-11-17 12:45:00,67.67,67.71,67.64,67.65,91531.0,62.095,62.1317,62.0674,62.0766,91531.0
2022-11-17 12:50:00,67.65,67.77,67.64,67.68,110224.0,62.0766,62.1867,62.0674,62.1041,110224.0
2022-11-17 12:55:00,67.68,67.7,67.61,67.62,101659.0,62.1041,62.1225,62.0399,62.0491,101659.0
2022-11-17 13:00:00,67.62,67.7,67.62,67.66,122814.0,62.0491,62.1225,62.0491,62.0858,122814.0
2022-11-17 13:05:00,67.66,67.69,67.62,67.67,65254.0,62.0858,62.1133,62.0491,62.095,65254.0
2022-11-17 13:10:00,67.67,67.76,67.67,67.75,117714.0,62.095,62.1775,62.095,62.1684,117714.0
2022-11-17 13:15:00,67.75,67.77,67.69,67.7,55328.0,62.1684,62.1867,62.1133,62.1225,55328.0
2022-11-17 13:20:00,67.7,67.73,67.62,67.62,90425.0,62.1225,62.15,62.0491,62.0491,90425.0
2022-11-17 13:25:00,67.63,67.69,67.62,67.69,124173.0,62.0583,62.1133,62.0491,62.1133,124173.0
2022-11-17 13:30:00,67.69,67.71,67.65,67.67,88056.0,62.1133,62.1317,62.0766,62.095,88056.0
2022-11-17 13:35:00,67.67,67.8,67.67,67.8,79139.0,62.095,62.2142,62.095,62.2142,79139.0
2022-11-17 13:40:00,67.81,67.82,67.71,67.71,71390.0,62.2234,62.2326,62.1317,62.1317,71390.0
2022-11-17 13:45:00,67.72,67.73,67.64,67.64,100713.0,62.1408,62.15,62.0674,62.0674,100713.0
2022-11-17 13:50:00,67.64,67.72,67.62,67.7,137113.0,62.0674,62.1408,62.0491,62.1225,137113.0
2022-11-17 13:55:00,67.69,67.7,67.62,67.7,57994.0,62.1133,62.1225,62.0491,62.1225,57994.0
2022-11-17 14:00:00,67.7,67.73,67.65,67.66,69102.0,62.1225,62.15,62.0766,62.0858,69102.0
2022-11-17 14:05:00,67.66,67.66,67.56,67.57,80968.0,62.0858,62.0858,61.994,62.0032,80968.0
2022-11-17 14:10:00,67.56,67.58,67.51,67.55,57526.0,61.994,62.0124,61.9481,61.9848,57526.0
2022-11-17 14:15:00,67.55,67.56,67.5,67.55,65149.0,61.9848,61.994,61.939,61.9848,65149.0
2022-11-17 14:20:00,67.54,67.62,67.5,67.62,168657.0,61.9757,62.0491,61.939,62.0491,168657.0
2022-11-17 14:25:00,67.62,67.62,67.54,67.55,45911.0,62.0491,62.0491,61.9757,61.9848,45911.0
2022-11-17 14:30:00,67.55,67.6,67.53,67.55,74969.0,61.9848,62.0307,61.9665,61.9848,74969.0
2022-11-17 14:35:00,67.55,67.56,67.46,67.5,141132.0,61.9848,61.994,61.9023,61.939,141132.0
2022-11-17 14:40:00,67.51,67.53,67.33,67.37,116880.0,61.9481,61.9665,61.783,61.8197,116880.0
2022-11-17 14:45:00,67.36,67.42,67.31,67.4,67823.0,61.8105,61.8656,61.7646,61.8472,67823.0
2022-11-17 14:50:00,67.41,67.44,67.36,67.42,104190.0,61.8564,61.8839,61.8105,61.8656,104190.0
2022-11-17 14:55:00,67.43,67.43,67.35,67.36,80007.0,61.8747,61.8747,61.8013,61.8105,80007.0
2022-11-17 15:00:00,67.37,67.42,67.3,67.33,116544.0,61.8197,61.8656,61.7554,61.783,116544.0
2022-11-17 15:05:00,67.33,67.4,67.31,67.33,112979.0,61.783,61.8472,61.7646,61.783,112979.0
2022-11-17 15:10:00,67.33,67.33,67.23,67.26,162582.0,61.783,61.783,61.6912,61.7187,162582.0
2022-11-17 15:15:00,67.26,67.28,67.13,67.14,155336.0,61.7187,61.7371,61.5994,61.6086,155336.0
2022-11-17 15:20:00,67.14,67.21,67.09,67.17,108104.0,61.6086,61.6729,61.5627,61.6362,108104.0
2022-11-17 15:25:00,67.16,67.23,67.15,67.22,193504.0,61.627,61.6912,61.6178,61.682,193504.0
2022-11-17 15:30:00,67.21,67.32,67.2,67.28,195871.0,61.6729,61.7738,61.6637,61.7371,195871.0
2022-11-17 15:35:00,67.28,67.36,67.24,67.36,159549.0,61.7371,61.8105,61.7004,61.8105,159549.0
2022-11-17 15:40:00,67.36,67.37,67.27,67.28,244278.0,61.8105,61.8197,61.7279,61.7371,244278.0
2022-11-17 15:45:00,67.28,67.32,67.19,67.29,459182.0,61.7371,61.7738,61.6545,61.7463,459182.0
2022-11-17 15:50:00,67.29,67.37,67.24,67.33,319484.0,61.7463,61.8197,61.7004,61.783,319484.0
2022-11-17 15:55:00,67.32,67.46,67.27,67.44,796647.0,61.7738,61.9023,61.7279,61.8839,796647.0
2022-11-18 09:30:00,68.05,68.47,68.02,68.32,436129.0,62.4437,62.8291,62.4161,62.6914,436129.0
2022-11-18 09:35:00,68.31,68.46,68.28,68.37,203563.0,62.6822,62.8199,62.6547,62.7373,203563.0
2022-11-18 09:40:00,68.37,68.46,68.22,68.3,176443.0,62.7373,62.8199,62.5996,62.6731,176443.0
2022-11-18 09:45:00,68.3,68.48,68.3,68.34,186838.0,62.6731,62.8382,62.6731,62.7098,186838.0
2022-11-18 09:50:00,68.34,68.4,68.25,68.25,395593.0,62.7098,62.7648,62.6272,62.6272,395593.0
2022-11-18 09:55:00,68.25,68.32,68.18,68.21,168743.0,62.6272,62.6914,62.5629,62.5905,168743.0
2022-11-18 10:00:00,68.2,68.27,68.02,68.22,143355.0,62.5813,62.6455,62.4161,62.5996,143355.0
2022-11-18 10:05:00,68.22,68.3,68.18,68.28,97205.0,62.5996,62.6731,62.5629,62.6547,97205.0
2022-11-18 10:10:00,68.28,68.3,68.22,68.26,108437.0,62.6547,62.6731,62.5996,62.6364,108437.0
2022-11-18 10:15:00,68.26,68.32,68.25,68.28,195885.0,62.6364,62.6914,62.6272,62.6547,195885.0
2022-11-18 10:20:00,68.29,68.34,68.27,68.31,244744.0,62.6639,62.7098,62.6455,62.6822,244744.0
2022-11-18 10:25:00,68.31,68.33,68.23,68.31,98489.0,62.6822,62.7006,62.6088,62.6822,98489.0
2022-11-18 10:30:00,68.31,68.32,68.21,68.23,94880.0,62.6822,62.6914,62.5905,62.6088,94880.0
2022-11-18 10:35:00,68.23,68.32,68.23,68.32,110824.0,62.6088,62.6914,62.6088,62.6914,110824.0
2022-11-18 10:40:00,68.31,68.34,68.25,68.3,200177.0,62.6822,62.7098,62.6272,62.6731,200177.0
2022-11-18 10:45:00,68.3,68.33,68.26,68.3,164329.0,62.6731,62.7006,62.6364,62.6731,164329.0
2022-11-18 10:50:00,68.3,68.31,68.2,68.26,86501.0,62.6731,62.6822,62.5813,62.6364,86501.0
2022-11-18 10:55:00,68.26,68.26,68.13,68.23,132873.0,62.6364,62.6364,62.5171,62.6088,132873.0
2022-11-18 11:00:00,68.24,68.27,68.14,68.16,74557.0,62.618,62.6455,62.5262,62.5446,74557.0
2022-11-18 11:05:00,68.15,68.26,68.15,68.26,132250.0,62.5354,62.6364,62.5354,62.6364,132250.0
2022-11-18 11:10:00,68.26,68.3,68.24,68.3,60773.0,62.6364,62.6731,62.618,62.6731,60773.0
2022-11-18 11:15:00,68.28,68.4,68.27,68.38,118256.0,62.6547,62.7648,62.6455,62.7465,118256.0
2022-11-18 11:20:00,68.38,68.54,68.37,68.45,119948.0,62.7465,62.8933,62.7373,62.8107,119948.0
2022-11-18 11:25:00,68.46,68.59,68.45,68.57,97143.0,62.8199,62.9392,62.8107,62.9208,97143.0
2022-11-18 11:30:00,68.56,68.65,68.55,68.61,153139.0,62.9116,62.9942,62.9025,62.9575,153139.0
2022-11-18 11:35:00,68.6,68.65,68.57,68.61,173428.0,62.9483,62.9942,62.9208,62.9575,173428.0
2022-11-18 11:40:00,68.62,68.68,68.61,68.66,83628.0,62.9667,63.0218,62.9575,63.0034,83628.0
2022-11-18 11:45:00,68.66,68.68,68.59,68.61,111664.0,63.0034,63.0218,62.9392,62.9575,111664.0
2022-11-18 11:50:00,68.61,68.64,68.56,68.62,80097.0,62.9575,62.985,62.9116,62.9667,80097.0
2022-11-18 11:55:00,68.63,68.7,68.61,68.68,85974.0,62.9759,63.0401,62.9575,63.0218,85974.0
2022-11-18 12:00:00,68.69,68.69,68.61,68.68,34038.0,63.0309,63.0309,62.9575,63.0218,34038.0
2022-11-18 12:05:00,68.68,68.69,68.61,68.63,124362.0,63.0218,63.0309,62.9575,62.9759,124362.0
2022-11-18 12:10:00,68.62,68.62,68.55,68.58,149030.0,62.9667,62.9667,62.9025,62.93,149030.0
2022-11-18 12:15:00,68.59,68.59,68.44,68.44,129149.0,62.9392,62.9392,62.8015,62.8015,129149.0
2022-11-18 12:20:00,68.45,68.45,68.36,68.37,105629.0,62.8107,62.8107,62.7281,62.7373,105629.0
2022-11-18 12:25:00,68.37,68.45,68.37,68.42,30200.0,62.7373,62.8107,62.7373,62.7832,30200.0
2022-11-18 12:30:00,68.42,68.43,68.32,68.37,39924.0,62.7832,62.7923,62.6914,62.7373,39924.0
2022-11-18 12:35:00,68.37,68.51,68.36,68.48,82067.0,62.7373,62.8658,62.7281,62.8382,82067.0
2022-11-18 12:40:00,68.49,68.52,68.45,68.45,45687.0,62.8474,62.8749,62.8107,62.8107,45687.0
2022-11-18 12:45:00,68.45,68.46,68.36,68.39,104636.0,62.8107,62.8199,62.7281,62.7556,104636.0
2022-11-18 12:50:00,68.39,68.42,68.29,68.36,75734.0,62.7556,62.7832,62.6639,62.7281,75734.0
2022-11-18 12:55:00,68.35,68.37,68.32,68.34,56561.0,62.7189,62.7373,62.6914,62.7098,56561.0
2022-11-18 13:00:00,68.34,68.42,68.34,68.4,107753.0,62.7098,62.7832,62.7098,62.7648,107753.0
2022-11-18 13:05:00,68.41,68.51,68.4,68.5,106447.0,62.774,62.8658,62.7648,62.8566,106447.0
2022-11-18 13:10:00,68.51,68.63,68.5,68.6,185272.0,62.8658,62.9759,62.8566,62.9483,185272.0
2022-11-18 13:15:00,68.61,68.61,68.51,68.52,134827.0,62.9575,62.9575,62.8658,62.8749,134827.0
2022-11-18 13:20:00,68.52,68.52,68.43,68.51,53456.0,62.8749,62.8749,62.7923,62.8658,53456.0
2022-11-18 13:25:00,68.51,68.54,68.43,68.51,36513.0,62.8658,62.8933,62.7923,62.8658,36513.0
2022-11-18 13:30:00,68.52,68.59,68.49,68.57,137886.0,62.8749,62.9392,62.8474,62.9208,137886.0
2022-11-18 13:35:00,68.56,68.58,68.48,68.5,40277.0,62.9116,62.93,62.8382,62.8566,40277.0
2022-11-18 13:40:00,68.5,68.53,68.44,68.45,28850.0,62.8566,62.8841,62.8015,62.8107,28850.0
2022-11-18 13:45:00,68.45,68.48,68.41,68.42,35127.0,62.8107,62.8382,62.774,62.7832,35127.0
2022-11-18 13:50:00,68.42,68.43,68.37,68.38,120189.0,62.7832,62.7923,62.7373,62.7465,120189.0
2022-11-18 13:55:00,68.38,68.42,68.36,68.4,59029.0,62.7465,62.7832,62.7281,62.7648,59029.0
2022-11-18 14:00:00,68.41,68.58,68.4,68.58,184085.0,62.774,62.93,62.7648,62.93,184085.0
2022-11-18 14:05:00,68.58,68.58,68.52,68.57,50743.0,62.93,62.93,62.8749,62.9208,50743.0
2022-11-18 14:10:00,68.57,68.57,68.49,68.52,44865.0,62.9208,62.9208,62.8474,62.8749,44865.0
2022-11-18 14:15:00,68.52,68.61,68.5,68.56,71326.0,62.8749,62.9575,62.8566,62.9116,71326.0
2022-11-18 14:20:00,68.57,68.62,68.57,68.6,43912.0,62.9208,62.9667,62.9208,62.9483,43912.0
2022-11-18 14:25:00,68.6,68.65,68.53,68.64,38918.0,62.9483,62.9942,62.8841,62.985,38918.0
2022-11-18 14:30:00,68.64,68.71,68.61,68.63,94171.0,62.985,63.0493,62.9575,62.9759,94171.0
2022-11-18 14:35:00,68.64,68.68,68.59,68.68,41532.0,62.985,63.0218,62.9392,63.0218,41532.0
2022-11-18 14:40:00,68.68,68.76,68.65,68.73,60319.0,63.0218,63.0952,62.9942,63.0676,60319.0
2022-11-18 14:45:00,68.73,68.75,68.68,68.74,33382.0,63.0676,63.086,63.0218,63.0768,33382.0
2022-11-18 14:50:00,68.75,68.77,68.72,68.73,40949.0,63.086,63.1043,63.0585,63.0676,40949.0
2022-11-18 14:55:00,68.73,68.79,68.72,68.77,90021.0,63.0676,63.1227,63.0585,63.1043,90021.0
2022-11-18 15:00:00,68.76,68.83,68.73,68.77,149350.0,63.0952,63.1594,63.0676,63.1043,149350.0
2022-11-18 15:05:00,68.77,68.82,68.73,68.78,77500.0,63.1043,63.1502,63.0676,63.1135,77500.0
2022-11-18 15:10:00,68.78,68.84,68.74,68.77,128650.0,63.1135,63.1686,63.0768,63.1043,128650.0
2022-11-18 15:15:00,68.77,68.79,68.66,68.7,101991.0,63.1043,63.1227,63.0034,63.0401,101991.0
2022-11-18 15:20:00,68.7,68.7,68.62,68.65,125764.0,63.0401,63.0401,62.9667,62.9942,125764.0
2022-11-18 15:25:00,68.65,68.74,68.63,68.73,183692.0,62.9942,63.0768,62.9759,63.0676,183692.0
2022-11-18 15:30:00,68.73,68.77,68.67,68.68,141239.0,63.0676,63.1043,63.0126,63.0218,141239.0
2022-11-18 15:35:00,68.68,68.74,68.63,68.73,206439.0,63.0218,63.0768,62.9759,63.0676,206439.0
2022-11-18 15:40:00,68.74,68.81,68.69,68.78,201441.0,63.0768,63.141,63.0309,63.1135,201441.0
2022-11-18 15:45:00,68.79,68.85,68.72,68.84,179214.0,63.1227,63.1777,63.0585,63.1686,179214.0
2022-11-18 15:50:00,68.85,68.92,68.69,68.71,488993.0,63.1777,63.242,63.0309,63.0493,488993.0
2022-11-18 15:55:00,68.71,68.87,68.68,68.84,899755.0,63.0493,63.1961,63.0218,63.1686,899755.0
2022-11-21 09:30:00,68.74,69.21,68.68,69.07,401127.0,63.0768,63.5081,63.0218,63.3796,401127.0
2022-11-21 09:35:00,69.06,69.1,68.84,68.86,177544.0,63.3704,63.4071,63.1686,63.1869,177544.0
2022-11-21 09:40:00,68.86,68.89,68.69,68.81,127043.0,63.1869,63.2144,63.0309,63.141,127043.0
2022-11-21 09:45:00,68.81,69.01,68.81,68.93,135791.0,63.141,63.3246,63.141,63.2512,135791.0
2022-11-21 09:50:00,68.93,69.1,68.9,68.93,124080.0,63.2512,63.4071,63.2236,63.2512,124080.0
2022-11-21 09:55:00,68.94,68.98,68.83,68.95,197572.0,63.2603,63.297,63.1594,63.2695,197572.0
2022-11-21 10:00:00,68.95,69.19,68.95,69.07,137354.0,63.2695,63.4897,63.2695,63.3796,137354.0
2022-11-21 10:05:00,69.09,69.23,69.07,69.2,799668.0,63.398,63.5264,63.3796,63.4989,799668.0
2022-11-21 10:10:00,69.19,69.3,69.18,69.22,123441.0,63.4897,63.5907,63.4806,63.5173,123441.0
2022-11-21 10:15:00,69.21,69.28,69.16,69.25,56659.0,63.5081,63.5723,63.4622,63.5448,56659.0
2022-11-21 10:20:00,69.24,69.25,69.09,69.21,63233.0,63.5356,63.5448,63.398,63.5081,63233.0
2022-11-21 10:25:00,69.22,69.35,69.18,69.34,153747.0,63.5173,63.6366,63.4806,63.6274,153747.0
2022-11-21 10:30:00,69.33,69.37,69.22,69.26,133953.0,63.6182,63.6549,63.5173,63.554,133953.0
2022-11-21 10:35:00,69.26,69.31,69.18,69.27,107433.0,63.554,63.5998,63.4806,63.5631,107433.0
2022-11-21 10:40:00,69.27,69.29,69.12,69.21,332334.0,63.5631,63.5815,63.4255,63.5081,332334.0
2022-11-21 10:45:00,69.21,69.22,69.09,69.09,77411.0,63.5081,63.5173,63.398,63.398,77411.0
2022-11-21 10:50:00,69.1,69.15,69.06,69.09,69020.0,63.4071,63.453,63.3704,63.398,69020.0
2022-11-21 10:55:00,69.09,69.12,69.0,69.08,162705.0,63.398,63.4255,63.3154,63.3888,162705.0
2022-11-21 11:00:00,69.07,69.08,68.95,69.01,94344.0,63.3796,63.3888,63.2695,63.3246,94344.0
2022-11-21 11:05:00,69.01,69.06,68.99,69.01,109318.0,63.3246,63.3704,63.3062,63.3246,109318.0
2022-11-21 11:10:00,69.01,69.04,68.9,68.93,67412.0,63.3246,63.3521,63.2236,63.2512,67412.0
2022-11-21 11:15:00,68.93,68.99,68.88,68.9,49575.0,63.2512,63.3062,63.2053,63.2236,49575.0
2022-11-21 11:20:00,68.89,68.98,68.89,68.96,106595.0,63.2144,63.297,63.2144,63.2787,106595.0
2022-11-21 11:25:00,68.95,68.98,68.87,68.88,67573.0,63.2695,63.297,63.1961,63.2053,67573.0
2022-11-21 11:30:00,68.89,68.95,68.89,68.95,54744.0,63.2144,63.2695,63.2144,63.2695,54744.0
2022-11-21 11:35:00,68.95,68.99,68.93,68.95,97195.0,63.2695,63.3062,63.2512,63.2695,97195.0
2022-11-21 11:40:00,68.94,68.95,68.85,68.93,122555.0,63.2603,63.2695,63.1777,63.2512,122555.0
2022-11-21 11:45:00,68.93,69.04,68.92,69.0,118627.0,63.2512,63.3521,63.242,63.3154,118627.0
2022-11-21 11:50:00,68.99,68.99,68.94,68.98,64482.0,63.3062,63.3062,63.2603,63.297,64482.0
2022-11-21 11:55:00,68.98,68.98,68.83,68.91,133248.0,63.297,63.297,63.1594,63.2328,133248.0
2022-11-21 12:00:00,68.91,69.0,68.91,68.98,59290.0,63.2328,63.3154,63.2328,63.297,59290.0
2022-11-21 12:05:00,68.99,69.08,68.98,69.05,43060.0,63.3062,63.3888,63.297,63.3613,43060.0
2022-11-21 12:10:00,69.05,69.12,69.04,69.09,60267.0,63.3613,63.4255,63.3521,63.398,60267.0
2022-11-21 12:15:00,69.1,69.11,69.04,69.07,62966.0,63.4071,63.4163,63.3521,63.3796,62966.0
2022-11-21 12:20:00,69.06,69.14,69.04,69.11,73367.0,63.3704,63.4439,63.3521,63.4163,73367.0
2022-11-21 12:25:00,69.11,69.13,69.07,69.09,55660.0,63.4163,63.4347,63.3796,63.398,55660.0
2022-11-21 12:30:00,69.09,69.22,69.06,69.2,46125.0,63.398,63.5173,63.3704,63.4989,46125.0
2022-11-21 12:35:00,69.2,69.27,69.16,69.25,78303.0,63.4989,63.5631,63.4622,63.5448,78303.0
2022-11-21 12:40:00,69.24,69.27,69.16,69.17,34340.0,63.5356,63.5631,63.4622,63.4714,34340.0
2022-11-21 12:45:00,69.18,69.18,69.08,69.09,63708.0,63.4806,63.4806,63.3888,63.398,63708.0
2022-11-21 12:50:00,69.09,69.11,69.07,69.08,52567.0,63.398,63.4163,63.3796,63.3888,52567.0
2022-11-21 12:55:00,69.08,69.1,69.03,69.06,35925.0,63.3888,63.4071,63.3429,63.3704,35925.0
2022-11-21 13:00:00,69.05,69.18,69.04,69.18,255430.0,63.3613,63.4806,63.3521,63.4806,255430.0
2022-11-21 13:05:00,69.17,69.22,69.15,69.21,56236.0,63.4714,63.5173,63.453,63.5081,56236.0
2022-11-21 13:10:00,69.22,69.29,69.18,69.26,85101.0,63.5173,63.5815,63.4806,63.554,85101.0
2022-11-21 13:15:00,69.26,69.29,69.22,69.28,42882.0,63.554,63.5815,63.5173,63.5723,42882.0
2022-11-21 13:20:00,69.28,69.31,69.22,69.25,79752.0,63.5723,63.5998,63.5173,63.5448,79752.0
2022-11-21 13:25:00,69.26,69.28,69.22,69.23,104281.0,63.554,63.5723,63.5173,63.5264,104281.0
2022-11-21 13:30:00,69.23,69.25,69.16,69.17,216879.0,63.5264,63.5448,63.4622,63.4714,216879.0
2022-11-21 13:35:00,69.17,69.17,69.12,69.13,140537.0,63.4714,63.4714,63.4255,63.4347,140537.0
2022-11-21 13:40:00,69.13,69.14,69.05,69.09,187297.0,63.4347,63.4439,63.3613,63.398,187297.0
2022-11-21 13:45:00,69.09,69.12,69.04,69.06,165837.0,63.398,63.4255,63.3521,63.3704,165837.0
2022-11-21 13:50:00,69.06,69.1,69.0,69.01,160219.0,63.3704,63.4071,63.3154,63.3246,160219.0
2022-11-21 13:55:00,69.02,69.03,68.94,68.95,211032.0,63.3337,63.3429,63.2603,63.2695,211032.0
2022-11-21 14:00:00,68.95,69.08,68.95,69.08,164692.0,63.2695,63.3888,63.2695,63.3888,164692.0
2022-11-21 14:05:00,69.08,69.12,69.06,69.11,108595.0,63.3888,63.4255,63.3704,63.4163,108595.0
2022-11-21 14:10:00,69.1,69.11,69.05,69.09,139495.0,63.4071,63.4163,63.3613,63.398,139495.0
2022-11-21 14:15:00,69.1,69.12,69.07,69.09,122085.0,63.4071,63.4255,63.3796,63.398,122085.0
2022-11-21 14:20:00,69.09,69.09,69.03,69.08,104034.0,63.398,63.398,63.3429,63.3888,104034.0
2022-11-21 14:25:00,69.07,69.12,69.04,69.05,52861.0,63.3796,63.4255,63.3521,63.3613,52861.0
2022-11-21 14:30:00,69.04,69.08,69.0,69.05,171842.0,63.3521,63.3888,63.3154,63.3613,171842.0
2022-11-21 14:35:00,69.06,69.07,68.98,69.01,120296.0,63.3704,63.3796,63.297,63.3246,120296.0
2022-11-21 14:40:00,69.01,69.05,68.98,68.99,78327.0,63.3246,63.3613,63.297,63.3062,78327.0
2022-11-21 14:45:00,68.98,69.03,68.95,68.97,135650.0,63.297,63.3429,63.2695,63.2879,135650.0
2022-11-21 14:50:00,68.98,69.06,68.97,69.03,44418.0,63.297,63.3704,63.2879,63.3429,44418.0
2022-11-21 14:55:00,69.03,69.05,68.98,69.03,61620.0,63.3429,63.3613,63.297,63.3429,61620.0
2022-11-21 15:00:00,69.03,69.05,68.99,69.03,55783.0,63.3429,63.3613,63.3062,63.3429,55783.0
2022-11-21 15:05:00,69.03,69.08,69.0,69.06,68103.0,63.3429,63.3888,63.3154,63.3704,68103.0
2022-11-21 15:10:00,69.06,69.07,69.02,69.07,74928.0,63.3704,63.3796,63.3337,63.3796,74928.0
2022-11-21 15:15:00,69.06,69.1,69.05,69.08,74818.0,63.3704,63.4071,63.3613,63.3888,74818.0
2022-11-21 15:20:00,69.07,69.12,69.03,69.04,125595.0,63.3796,63.4255,63.3429,63.3521,125595.0
2022-11-21 15:25:00,69.05,69.05,68.99,69.05,113781.0,63.3613,63.3613,63.3062,63.3613,113781.0
2022-11-21 15:30:00,69.05,69.15,69.03,69.09,175591.0,63.3613,63.453,63.3429,63.398,175591.0
2022-11-21 15:35:00,69.09,69.22,69.06,69.2,162426.0,63.398,63.5173,63.3704,63.4989,162426.0
2022-11-21 15:40:00,69.21,69.22,69.18,69.2,183726.0,63.5081,63.5173,63.4806,63.4989,183726.0
2022-11-21 15:45:00,69.19,69.2,69.14,69.17,136517.0,63.4897,63.4989,63.4439,63.4714,136517.0
2022-11-21 15:50:00,69.17,69.25,69.15,69.2,297859.0,63.4714,63.5448,63.453,63.4989,297859.0
2022-11-21 15:55:00,69.2,69.22,69.14,69.17,453390.0,63.4989,63.5173,63.4439,63.4714,453390.0
2022-11-22 09:30:00,69.49,69.74,69.49,69.65,270510.0,63.765,63.9944,63.765,63.9118,270510.0
2022-11-22 09:35:00,69.65,69.83,69.65,69.77,117723.0,63.9118,64.077,63.9118,64.0219,117723.0
2022-11-22 09:40:00,69.76,69.9,69.73,69.83,130869.0,64.0128,64.1412,63.9852,64.077,130869.0
2022-11-22 09:45:00,69.82,70.02,69.82,69.97,136960.0,64.0678,64.2514,64.0678,64.2055,136960.0
2022-11-22 09:50:00,69.96,70.18,69.96,70.12,187260.0,64.1963,64.3982,64.1963,64.3431,187260.0
2022-11-22 09:55:00,70.12,70.15,70.06,70.14,109492.0,64.3431,64.3706,64.2881,64.3615,109492.0
2022-11-22 10:00:00,70.13,70.13,69.88,69.98,205397.0,64.3523,64.3523,64.1229,64.2146,205397.0
2022-11-22 10:05:00,69.98,70.06,69.91,70.05,138580.0,64.2146,64.2881,64.1504,64.2789,138580.0
2022-11-22 10:10:00,70.05,70.06,69.96,70.06,85201.0,64.2789,64.2881,64.1963,64.2881,85201.0
2022-11-22 10:15:00,70.06,70.08,69.94,69.95,53689.0,64.2881,64.3064,64.1779,64.1871,53689.0
2022-11-22 10:20:00,69.95,69.96,69.83,69.85,66979.0,64.1871,64.1963,64.077,64.0954,66979.0
2022-11-22 10:25:00,69.84,69.85,69.73,69.83,59576.0,64.0862,64.0954,63.9852,64.077,59576.0
2022-11-22 10:30:00,69.84,69.87,69.75,69.75,74801.0,64.0862,64.1137,64.0036,64.0036,74801.0
2022-11-22 10:35:00,69.76,69.81,69.71,69.73,59179.0,64.0128,64.0587,63.9669,63.9852,59179.0
2022-11-22 10:40:00,69.73,69.8,69.73,69.76,83229.0,63.9852,64.0495,63.9852,64.0128,83229.0
2022-11-22 10:45:00,69.77,69.79,69.58,69.63,54385.0,64.0219,64.0403,63.8476,63.8935,54385.0
2022-11-22 10:50:00,69.63,69.67,69.58,69.63,71236.0,63.8935,63.9302,63.8476,63.8935,71236.0
2022-11-22 10:55:00,69.64,69.72,69.64,69.7,69387.0,63.9027,63.9761,63.9027,63.9577,69387.0
2022-11-22 11:00:00,69.7,69.71,69.58,69.59,69232.0,63.9577,63.9669,63.8476,63.8568,69232.0
2022-11-22 11:05:00,69.59,69.62,69.5,69.51,81480.0,63.8568,63.8843,63.7742,63.7834,81480.0
2022-11-22 11:10:00,69.52,69.54,69.49,69.51,40825.0,63.7925,63.8109,63.765,63.7834,40825.0
2022-11-22 11:15:00,69.5,69.55,69.45,69.53,32167.0,63.7742,63.8201,63.7283,63.8017,32167.0
2022-11-22 11:20:00,69.53,69.54,69.45,69.46,47961.0,63.8017,63.8109,63.7283,63.7375,47961.0
2022-11-22 11:25:00,69.46,69.51,69.43,69.47,42663.0,63.7375,63.7834,63.71,63.7467,42663.0
2022-11-22 11:30:00,69.47,69.56,69.47,69.55,50607.0,63.7467,63.8293,63.7467,63.8201,50607.0
2022-11-22 11:35:00,69.54,69.58,69.46,69.48,74582.0,63.8109,63.8476,63.7375,63.7558,74582.0
2022-11-22 11:40:00,69.47,69.53,69.46,69.48,39807.0,63.7467,63.8017,63.7375,63.7558,39807.0
2022-11-22 11:45:00,69.48,69.5,69.46,69.48,31178.0,63.7558,63.7742,63.7375,63.7558,31178.0
2022-11-22 11:50:00,69.49,69.55,69.45,69.52,60253.0,63.765,63.8201,63.7283,63.7925,60253.0
2022-11-22 11:55:00,69.53,69.56,69.52,69.56,30805.0,63.8017,63.8293,63.7925,63.8293,30805.0
2022-11-22 12:00:00,69.56,69.56,69.42,69.45,62577.0,63.8293,63.8293,63.7008,63.7283,62577.0
2022-11-22 12:05:00,69.45,69.46,69.37,69.39,42323.0,63.7283,63.7375,63.6549,63.6733,42323.0
2022-11-22 12:10:00,69.38,69.47,69.38,69.43,36744.0,63.6641,63.7467,63.6641,63.71,36744.0
2022-11-22 12:15:00,69.44,69.48,69.41,69.42,23635.0,63.7191,63.7558,63.6916,63.7008,23635.0
2022-11-22 12:20:00,69.41,69.42,69.35,69.36,60025.0,63.6916,63.7008,63.6366,63.6457,60025.0
2022-11-22 12:25:00,69.36,69.38,69.3,69.36,69831.0,63.6457,63.6641,63.5907,63.6457,69831.0
2022-11-22 12:30:00,69.36,69.43,69.36,69.42,50466.0,63.6457,63.71,63.6457,63.7008,50466.0
2022-11-22 12:35:00,69.42,69.48,69.42,69.47,47401.0,63.7008,63.7558,63.7008,63.7467,47401.0
2022-11-22 12:40:00,69.47,69.52,69.45,69.51,45762.0,63.7467,63.7925,63.7283,63.7834,45762.0
2022-11-22 12:45:00,69.52,69.53,69.43,69.47,24310.0,63.7925,63.8017,63.71,63.7467,24310.0
2022-11-22 12:50:00,69.47,69.48,69.4,69.41,39994.0,63.7467,63.7558,63.6824,63.6916,39994.0
2022-11-22 12:55:00,69.4,69.42,69.37,69.42,120208.0,63.6824,63.7008,63.6549,63.7008,120208.0
2022-11-22 13:00:00,69.43,69.46,69.42,69.42,56519.0,63.71,63.7375,63.7008,63.7008,56519.0
2022-11-22 13:05:00,69.42,69.43,69.37,69.42,46026.0,63.7008,63.71,63.6549,63.7008,46026.0
2022-11-22 13:10:00,69.42,69.48,69.41,69.42,30340.0,63.7008,63.7558,63.6916,63.7008,30340.0
2022-11-22 13:15:00,69.42,69.49,69.42,69.43,36292.0,63.7008,63.765,63.7008,63.71,36292.0
2022-11-22 13:20:00,69.42,69.45,69.4,69.44,145149.0,63.7008,63.7283,63.6824,63.7191,145149.0
2022-11-22 13:25:00,69.43,69.5,69.42,69.49,41183.0,63.71,63.7742,63.7008,63.765,41183.0
2022-11-22 13:30:00,69.49,69.51,69.4,69.42,95908.0,63.765,63.7834,63.6824,63.7008,95908.0
2022-11-22 13:35:00,69.41,69.43,69.38,69.4,126751.0,63.6916,63.71,63.6641,63.6824,126751.0
2022-11-22 13:40:00,69.39,69.52,69.39,69.52,112089.0,63.6733,63.7925,63.6733,63.7925,112089.0
2022-11-22 13:45:00,69.52,69.53,69.42,69.44,231169.0,63.7925,63.8017,63.7008,63.7191,231169.0
2022-11-22 13:50:00,69.44,69.48,69.42,69.47,39994.0,63.7191,63.7558,63.7008,63.7467,39994.0
2022-11-22 13:55:00,69.47,69.49,69.43,69.48,47182.0,63.7467,63.765,63.71,63.7558,47182.0
2022-11-22 14:00:00,69.49,69.51,69.44,69.51,67013.0,63.765,63.7834,63.7191,63.7834,67013.0
2022-11-22 14:05:00,69.51,69.54,69.5,69.52,34180.0,63.7834,63.8109,63.7742,63.7925,34180.0
2022-11-22 14:10:00,69.53,69.58,69.52,69.56,47946.0,63.8017,63.8476,63.7925,63.8293,47946.0
2022-11-22 14:15:00,69.56,69.59,69.52,69.57,39145.0,63.8293,63.8568,63.7925,63.8384,39145.0
2022-11-22 14:20:00,69.58,69.59,69.55,69.58,58295.0,63.8476,63.8568,63.8201,63.8476,58295.0
2022-11-22 14:25:00,69.57,69.63,69.57,69.61,84262.0,63.8384,63.8935,63.8384,63.8751,84262.0
2022-11-22 14:30:00,69.61,69.62,69.58,69.59,126958.0,63.8751,63.8843,63.8476,63.8568,126958.0
2022-11-22 14:35:00,69.59,69.67,69.57,69.67,116921.0,63.8568,63.9302,63.8384,63.9302,116921.0
2022-11-22 14:40:00,69.66,69.7,69.66,69.66,63285.0,63.921,63.9577,63.921,63.921,63285.0
2022-11-22 14:45:00,69.67,69.72,69.67,69.72,38533.0,63.9302,63.9761,63.9302,63.9761,38533.0
2022-11-22 14:50:00,69.72,69.78,69.71,69.77,81938.0,63.9761,64.0311,63.9669,64.0219,81938.0
2022-11-22 14:55:00,69.77,69.77,69.73,69.73,48968.0,64.0219,64.0219,63.9852,63.9852,48968.0
2022-11-22 15:00:00,69.74,69.81,69.73,69.8,51248.0,63.9944,64.0587,63.9852,64.0495,51248.0
2022-11-22 15:05:00,69.8,69.8,69.72,69.76,112813.0,64.0495,64.0495,63.9761,64.0128,112813.0
2022-11-22 15:10:00,69.75,69.77,69.73,69.75,52376.0,64.0036,64.0219,63.9852,64.0036,52376.0
2022-11-22 15:15:00,69.76,69.8,69.7,69.72,59244.0,64.0128,64.0495,63.9577,63.9761,59244.0
2022-11-22 15:20:00,69.73,69.73,69.66,69.7,110310.0,63.9852,63.9852,63.921,63.9577,110310.0
2022-11-22 15:25:00,69.7,69.73,69.69,69.7,124628.0,63.9577,63.9852,63.9485,63.9577,124628.0
2022-11-22 15:30:00,69.69,69.74,69.68,69.7,80656.0,63.9485,63.9944,63.9394,63.9577,80656.0
2022-11-22 15:35:00,69.7,69.71,69.65,69.68,92084.0,63.9577,63.9669,63.9118,63.9394,92084.0
2022-11-22 15:40:00,69.67,69.73,69.67,69.73,145358.0,63.9302,63.9852,63.9302,63.9852,145358.0
2022-11-22 15:45:00,69.73,69.82,69.72,69.78,219074.0,63.9852,64.0678,63.9761,64.0311,219074.0
2022-11-22 15:50:00,69.78,69.83,69.71,69.72,286119.0,64.0311,64.077,63.9669,63.9761,286119.0
2022-11-22 15:55:00,69.72,69.78,69.68,69.74,397810.0,63.9761,64.0311,63.9394,63.9944,397810.0
2022-11-23 09:30:00,69.55,69.74,69.55,69.65,234890.0,63.8201,63.9944,63.8201,63.9118,234890.0
2022-11-23 09:35:00,69.67,69.77,69.67,69.69,81230.0,63.9302,64.0219,63.9302,63.9485,81230.0
2022-11-23 09:40:00,69.69,69.78,69.64,69.73,58311.0,63.9485,64.0311,63.9027,63.9852,58311.0
2022-11-23 09:45:00,69.75,69.96,69.75,69.77,179836.0,64.0036,64.1963,64.0036,64.0219,179836.0
2022-11-23 09:50:00,69.77,69.88,69.76,69.81,66288.0,64.0219,64.1229,64.0128,64.0587,66288.0
2022-11-23 09:55:00,69.81,69.94,69.8,69.84,78658.0,64.0587,64.1779,64.0495,64.0862,78658.0
2022-11-23 10:00:00,69.84,69.89,69.77,69.86,221318.0,64.0862,64.1321,64.0219,64.1045,221318.0
2022-11-23 10:05:00,69.85,69.92,69.83,69.89,60610.0,64.0954,64.1596,64.077,64.1321,60610.0
2022-11-23 10:10:00,69.89,69.99,69.86,69.95,56571.0,64.1321,64.2238,64.1045,64.1871,56571.0
2022-11-23 10:15:00,69.95,69.96,69.8,69.81,57336.0,64.1871,64.1963,64.0495,64.0587,57336.0
2022-11-23 10:20:00,69.82,69.91,69.77,69.91,51268.0,64.0678,64.1504,64.0219,64.1504,51268.0
2022-11-23 10:25:00,69.91,69.99,69.87,69.95,51986.0,64.1504,64.2238,64.1137,64.1871,51986.0
2022-11-23 10:30:00,69.96,69.98,69.93,69.97,45834.0,64.1963,64.2146,64.1688,64.2055,45834.0
2022-11-23 10:35:00,69.97,70.0,69.93,69.96,157200.0,64.2055,64.233,64.1688,64.1963,157200.0
2022-11-23 10:40:00,69.97,70.09,69.96,70.03,112125.0,64.2055,64.3156,64.1963,64.2605,112125.0
2022-11-23 10:45:00,70.03,70.09,69.99,70.06,121936.0,64.2605,64.3156,64.2238,64.2881,121936.0
2022-11-23 10:50:00,70.05,70.05,69.93,69.93,99763.0,64.2789,64.2789,64.1688,64.1688,99763.0
2022-11-23 10:55:00,69.95,69.95,69.85,69.88,71624.0,64.1871,64.1871,64.0954,64.1229,71624.0
2022-11-23 11:00:00,69.89,69.93,69.81,69.86,106384.0,64.1321,64.1688,64.0587,64.1045,106384.0
2022-11-23 11:05:00,69.86,69.9,69.84,69.88,32864.0,64.1045,64.1412,64.0862,64.1229,32864.0
2022-11-23 11:10:00,69.88,69.95,69.88,69.91,27261.0,64.1229,64.1871,64.1229,64.1504,27261.0
2022-11-23 11:15:00,69.91,69.93,69.84,69.86,26583.0,64.1504,64.1688,64.0862,64.1045,26583.0
2022-11-23 11:20:00,69.86,69.87,69.82,69.83,28775.0,64.1045,64.1137,64.0678,64.077,28775.0
2022-11-23 11:25:00,69.83,69.88,69.82,69.88,25653.0,64.077,64.1229,64.0678,64.1229,25653.0
2022-11-23 11:30:00,69.87,69.92,69.87,69.89,23165.0,64.1137,64.1596,64.1137,64.1321,23165.0
2022-11-23 11:35:00,69.9,69.91,69.86,69.89,26844.0,64.1412,64.1504,64.1045,64.1321,26844.0
2022-11-23 11:40:00,69.88,69.93,69.88,69.92,28436.0,64.1229,64.1688,64.1229,64.1596,28436.0
2022-11-23 11:45:00,69.91,69.94,69.83,69.84,63287.0,64.1504,64.1779,64.077,64.0862,63287.0
2022-11-23 11:50:00,69.84,69.88,69.78,69.78,38293.0,64.0862,64.1229,64.0311,64.0311,38293.0
2022-11-23 11:55:00,69.78,69.78,69.68,69.71,52506.0,64.0311,64.0311,63.9394,63.9669,52506.0
2022-11-23 12:00:00,69.7,69.74,69.68,69.73,35251.0,63.9577,63.9944,63.9394,63.9852,35251.0
2022-11-23 12:05:00,69.74,69.75,69.71,69.73,20118.0,63.9944,64.0036,63.9669,63.9852,20118.0
2022-11-23 12:10:00,69.73,69.77,69.73,69.75,29794.0,63.9852,64.0219,63.9852,64.0036,29794.0
2022-11-23 12:15:00,69.75,69.75,69.63,69.63,49572.0,64.0036,64.0036,63.8935,63.8935,49572.0
2022-11-23 12:20:00,69.63,69.72,69.6,69.69,35179.0,63.8935,63.9761,63.866,63.9485,35179.0
2022-11-23 12:25:00,69.68,69.78,69.67,69.75,50023.0,63.9394,64.0311,63.9302,64.0036,50023.0
2022-11-23 12:30:00,69.76,69.83,69.73,69.8,39347.0,64.0128,64.077,63.9852,64.0495,39347.0
2022-11-23 12:35:00,69.8,69.8,69.73,69.78,22556.0,64.0495,64.0495,63.9852,64.0311,22556.0
2022-11-23 12:40:00,69.78,69.78,69.69,69.71,21376.0,64.0311,64.0311,63.9485,63.9669,21376.0
2022-11-23 12:45:00,69.71,69.78,69.71,69.72,40969.0,63.9669,64.0311,63.9669,63.9761,40969.0
2022-11-23 12:50:00,69.72,69.74,69.64,69.67,22063.0,63.9761,63.9944,63.9027,63.9302,22063.0
2022-11-23 12:55:00,69.67,69.68,69.58,69.64,36379.0,63.9302,63.9394,63.8476,63.9027,36379.0
2022-11-23 13:00:00,69.63,69.69,69.6,69.67,34701.0,63.8935,63.9485,63.866,63.9302,34701.0
2022-11-23 13:05:00,69.67,69.69,69.65,69.67,23087.0,63.9302,63.9485,63.9118,63.9302,23087.0
2022-11-23 13:10:00,69.66,69.66,69.61,69.63,20714.0,63.921,63.921,63.8751,63.8935,20714.0
2022-11-23 13:15:00,69.62,69.67,69.61,69.64,44868.0,63.8843,63.9302,63.8751,63.9027,44868.0
2022-11-23 13:20:00,69.64,69.67,69.63,69.66,27595.0,63.9027,63.9302,63.8935,63.921,27595.0
2022-11-23 13:25:00,69.66,69.71,69.64,69.71,30050.0,63.921,63.9669,63.9027,63.9669,30050.0
2022-11-23 13:30:00,69.71,69.75,69.67,69.69,57887.0,63.9669,64.0036,63.9302,63.9485,57887.0
2022-11-23 13:35:00,69.69,69.74,69.69,69.71,20839.0,63.9485,63.9944,63.9485,63.9669,20839.0
2022-11-23 13:40:00,69.72,69.73,69.65,69.7,32386.0,63.9761,63.9852,63.9118,63.9577,32386.0
2022-11-23 13:45:00,69.7,69.73,69.68,69.71,21210.0,63.9577,63.9852,63.9394,63.9669,21210.0
2022-11-23 13:50:00,69.72,69.74,69.7,69.72,27926.0,63.9761,63.9944,63.9577,63.9761,27926.0
2022-11-23 13:55:00,69.73,69.78,69.71,69.78,34405.0,63.9852,64.0311,63.9669,64.0311,34405.0
2022-11-23 14:00:00,69.78,70.04,69.7,70.03,231182.0,64.0311,64.2697,63.9577,64.2605,231182.0
2022-11-23 14:05:00,70.03,70.04,69.94,69.98,101404.0,64.2605,64.2697,64.1779,64.2146,101404.0
2022-11-23 14:10:00,69.99,70.0,69.91,69.98,76404.0,64.2238,64.233,64.1504,64.2146,76404.0
2022-11-23 14:15:00,70.0,70.04,69.93,69.94,50637.0,64.233,64.2697,64.1688,64.1779,50637.0
2022-11-23 14:20:00,69.95,70.07,69.94,70.06,74241.0,64.1871,64.2972,64.1779,64.2881,74241.0
2022-11-23 14:25:00,70.06,70.13,70.04,70.05,44898.0,64.2881,64.3523,64.2697,64.2789,44898.0
2022-11-23 14:30:00,70.04,70.04,69.95,69.98,83904.0,64.2697,64.2697,64.1871,64.2146,83904.0
2022-11-23 14:35:00,69.98,69.98,69.88,69.91,69583.0,64.2146,64.2146,64.1229,64.1504,69583.0
2022-11-23 14:40:00,69.9,70.01,69.89,69.99,78475.0,64.1412,64.2422,64.1321,64.2238,78475.0
2022-11-23 14:45:00,69.99,70.08,69.97,70.05,59350.0,64.2238,64.3064,64.2055,64.2789,59350.0
2022-11-23 14:50:00,70.06,70.07,69.96,69.96,82784.0,64.2881,64.2972,64.1963,64.1963,82784.0
2022-11-23 14:55:00,69.95,70.01,69.95,69.96,83980.0,64.1871,64.2422,64.1871,64.1963,83980.0
2022-11-23 15:00:00,69.95,70.09,69.94,70.08,112770.0,64.1871,64.3156,64.1779,64.3064,112770.0
2022-11-23 15:05:00,70.08,70.11,70.07,70.11,93487.0,64.3064,64.3339,64.2972,64.3339,93487.0
2022-11-23 15:10:00,70.11,70.16,70.09,70.16,94752.0,64.3339,64.3798,64.3156,64.3798,94752.0
2022-11-23 15:15:00,70.17,70.24,70.15,70.23,123232.0,64.389,64.4532,64.3706,64.4441,123232.0
2022-11-23 15:20:00,70.23,70.24,70.16,70.23,100267.0,64.4441,64.4532,64.3798,64.4441,100267.0
2022-11-23 15:25:00,70.23,70.27,70.22,70.24,96622.0,64.4441,64.4808,64.4349,64.4532,96622.0
2022-11-23 15:30:00,70.24,70.26,70.22,70.26,85223.0,64.4532,64.4716,64.4349,64.4716,85223.0
2022-11-23 15:35:00,70.26,70.3,70.25,70.3,110270.0,64.4716,64.5083,64.4624,64.5083,110270.0
2022-11-23 15:40:00,70.3,70.34,70.29,70.34,225613.0,64.5083,64.545,64.4991,64.545,225613.0
2022-11-23 15:45:00,70.33,70.38,70.3,70.37,194928.0,64.5358,64.5817,64.5083,64.5725,194928.0
2022-11-23 15:50:00,70.38,70.5,70.38,70.48,272853.0,64.5817,64.6918,64.5817,64.6735,272853.0
2022-11-23 15:55:00,70.49,70.56,70.48,70.52,525436.0,64.6826,64.7469,64.6735,64.7102,525436.0
2022-11-25 09:30:00,70.79,71.07,70.74,71.06,272837.0,64.9579,65.2148,64.912,65.2057,272837.0
2022-11-25 09:35:00,71.05,71.06,70.77,70.83,132587.0,65.1965,65.2057,64.9396,64.9946,132587.0
2022-11-25 09:40:00,70.83,70.95,70.77,70.81,176333.0,64.9946,65.1047,64.9396,64.9763,176333.0
2022-11-25 09:45:00,70.82,71.04,70.82,70.95,103097.0,64.9854,65.1873,64.9854,65.1047,103097.0
2022-11-25 09:50:00,70.95,71.01,70.9,70.98,91276.0,65.1047,65.1598,65.0589,65.1323,91276.0
2022-11-25 09:55:00,70.97,71.06,70.95,71.05,131471.0,65.1231,65.2057,65.1047,65.1965,131471.0
2022-11-25 10:00:00,71.04,71.07,70.96,71.03,110326.0,65.1873,65.2148,65.1139,65.1781,110326.0
2022-11-25 10:05:00,71.03,71.11,71.02,71.1,90275.0,65.1781,65.2516,65.169,65.2424,90275.0
2022-11-25 10:10:00,71.1,71.11,71.01,71.01,77479.0,65.2424,65.2516,65.1598,65.1598,77479.0
2022-11-25 10:15:00,71.02,71.08,70.98,71.05,98863.0,65.169,65.224,65.1323,65.1965,98863.0
2022-11-25 10:20:00,71.05,71.12,71.03,71.07,65075.0,65.1965,65.2607,65.1781,65.2148,65075.0
2022-11-25 10:25:00,71.08,71.16,71.07,71.12,69249.0,65.224,65.2974,65.2148,65.2607,69249.0
2022-11-25 10:30:00,71.11,71.11,71.02,71.02,89490.0,65.2516,65.2516,65.169,65.169,89490.0
2022-11-25 10:35:00,71.02,71.06,70.99,71.04,48990.0,65.169,65.2057,65.1414,65.1873,48990.0
2022-11-25 10:40:00,71.05,71.08,71.0,71.02,48443.0,65.1965,65.224,65.1506,65.169,48443.0
2022-11-25 10:45:00,71.02,71.05,70.97,71.02,72910.0,65.169,65.1965,65.1231,65.169,72910.0
2022-11-25 10:50:00,71.02,71.04,70.95,70.98,102807.0,65.169,65.1873,65.1047,65.1323,102807.0
2022-11-25 10:55:00,70.98,71.02,70.96,70.97,61069.0,65.1323,65.169,65.1139,65.1231,61069.0
2022-11-25 11:00:00,70.98,70.99,70.92,70.96,64985.0,65.1323,65.1414,65.0772,65.1139,64985.0
2022-11-25 11:05:00,70.96,71.0,70.95,71.0,61458.0,65.1139,65.1506,65.1047,65.1506,61458.0
2022-11-25 11:10:00,71.0,71.01,70.89,70.9,57228.0,65.1506,65.1598,65.0497,65.0589,57228.0
2022-11-25 11:15:00,70.9,70.91,70.84,70.91,56078.0,65.0589,65.068,65.0038,65.068,56078.0
2022-11-25 11:20:00,70.91,70.92,70.85,70.86,30951.0,65.068,65.0772,65.013,65.0221,30951.0
2022-11-25 11:25:00,70.85,70.91,70.83,70.87,61740.0,65.013,65.068,64.9946,65.0313,61740.0
2022-11-25 11:30:00,70.88,70.94,70.84,70.92,106862.0,65.0405,65.0956,65.0038,65.0772,106862.0
2022-11-25 11:35:00,70.92,70.95,70.9,70.93,31744.0,65.0772,65.1047,65.0589,65.0864,31744.0
2022-11-25 11:40:00,70.93,70.99,70.92,70.99,48599.0,65.0864,65.1414,65.0772,65.1414,48599.0
2022-11-25 11:45:00,70.99,71.0,70.92,70.97,55732.0,65.1414,65.1506,65.0772,65.1231,55732.0
2022-11-25 11:50:00,70.97,71.0,70.88,70.91,30437.0,65.1231,65.1506,65.0405,65.068,30437.0
2022-11-25 11:55:00,70.92,70.94,70.88,70.92,51289.0,65.0772,65.0956,65.0405,65.0772,51289.0
2022-11-25 12:00:00,70.92,70.98,70.92,70.96,38628.0,65.0772,65.1323,65.0772,65.1139,38628.0
2022-11-25 12:05:00,70.95,71.0,70.93,70.94,106272.0,65.1047,65.1506,65.0864,65.0956,106272.0
2022-11-25 12:10:00,70.94,70.94,70.88,70.91,68961.0,65.0956,65.0956,65.0405,65.068,68961.0
2022-11-25 12:15:00,70.91,70.97,70.9,70.96,49699.0,65.068,65.1231,65.0589,65.1139,49699.0
2022-11-25 12:20:00,70.96,71.0,70.95,70.99,82277.0,65.1139,65.1506,65.1047,65.1414,82277.0
2022-11-25 12:25:00,70.98,71.02,70.97,70.98,68426.0,65.1323,65.169,65.1231,65.1323,68426.0
2022-11-25 12:30:00,70.99,71.01,70.9,70.91,156754.0,65.1414,65.1598,65.0589,65.068,156754.0
2022-11-25 12:35:00,70.9,70.94,70.88,70.92,78542.0,65.0589,65.0956,65.0405,65.0772,78542.0
2022-11-25 12:40:00,70.92,70.93,70.83,70.84,133543.0,65.0772,65.0864,64.9946,65.0038,133543.0
2022-11-25 12:45:00,70.84,70.85,70.76,70.77,138195.0,65.0038,65.013,64.9304,64.9396,138195.0
2022-11-25 12:50:00,70.78,70.88,70.78,70.81,187303.0,64.9487,65.0405,64.9487,64.9763,187303.0
2022-11-25 12:55:00,70.8,70.97,70.76,70.96,363141.0,64.9671,65.1231,64.9304,65.1139,363141.0
2022-11-28 09:30:00,70.45,70.72,70.44,70.53,325178.0,64.6459,64.8937,64.6368,64.7193,325178.0
2022-11-28 09:35:00,70.52,70.58,70.35,70.36,156782.0,64.7102,64.7652,64.5542,64.5633,156782.0
2022-11-28 09:40:00,70.36,70.36,69.98,70.06,282673.0,64.5633,64.5633,64.2146,64.2881,282673.0
2022-11-28 09:45:00,70.06,70.29,70.05,70.25,257064.0,64.2881,64.4991,64.2789,64.4624,257064.0
2022-11-28 09:50:00,70.26,70.35,70.23,70.29,183450.0,64.4716,64.5542,64.4441,64.4991,183450.0
2022-11-28 09:55:00,70.29,70.37,70.24,70.31,94877.0,64.4991,64.5725,64.4532,64.5175,94877.0
2022-11-28 10:00:00,70.31,70.31,70.11,70.15,133413.0,64.5175,64.5175,64.3339,64.3706,133413.0
2022-11-28 10:05:00,70.15,70.32,70.15,70.28,159085.0,64.3706,64.5266,64.3706,64.4899,159085.0
2022-11-28 10:10:00,70.29,70.47,70.25,70.47,231865.0,64.4991,64.6643,64.4624,64.6643,231865.0
2022-11-28 10:15:00,70.48,70.51,70.43,70.51,83530.0,64.6735,64.701,64.6276,64.701,83530.0
2022-11-28 10:20:00,70.52,70.53,70.37,70.46,147008.0,64.7102,64.7193,64.5725,64.6551,147008.0
2022-11-28 10:25:00,70.46,70.55,70.43,70.53,163570.0,64.6551,64.7377,64.6276,64.7193,163570.0
2022-11-28 10:30:00,70.54,70.54,70.44,70.46,102037.0,64.7285,64.7285,64.6368,64.6551,102037.0
2022-11-28 10:35:00,70.45,70.48,70.41,70.44,107758.0,64.6459,64.6735,64.6092,64.6368,107758.0
2022-11-28 10:40:00,70.44,70.51,70.4,70.5,90598.0,64.6368,64.701,64.6,64.6918,90598.0
2022-11-28 10:45:00,70.5,70.5,70.38,70.44,106309.0,64.6918,64.6918,64.5817,64.6368,106309.0
2022-11-28 10:50:00,70.44,70.47,70.35,70.37,96825.0,64.6368,64.6643,64.5542,64.5725,96825.0
2022-11-28 10:55:00,70.37,70.41,70.33,70.39,95450.0,64.5725,64.6092,64.5358,64.5909,95450.0
2022-11-28 11:00:00,70.38,70.39,70.3,70.31,63994.0,64.5817,64.5909,64.5083,64.5175,63994.0
2022-11-28 11:05:00,70.3,70.41,70.29,70.41,97317.0,64.5083,64.6092,64.4991,64.6092,97317.0
2022-11-28 11:10:00,70.41,70.42,70.39,70.4,64060.0,64.6092,64.6184,64.5909,64.6,64060.0
2022-11-28 11:15:00,70.4,70.4,70.33,70.33,81648.0,64.6,64.6,64.5358,64.5358,81648.0
2022-11-28 11:20:00,70.32,70.34,70.27,70.33,85251.0,64.5266,64.545,64.4808,64.5358,85251.0
2022-11-28 11:25:00,70.32,70.38,70.31,70.37,111782.0,64.5266,64.5817,64.5175,64.5725,111782.0
2022-11-28 11:30:00,70.38,70.53,70.37,70.53,123462.0,64.5817,64.7193,64.5725,64.7193,123462.0
2022-11-28 11:35:00,70.52,70.53,70.44,70.53,100854.0,64.7102,64.7193,64.6368,64.7193,100854.0
2022-11-28 11:40:00,70.52,70.53,70.47,70.48,96346.0,64.7102,64.7193,64.6643,64.6735,96346.0
2022-11-28 11:45:00,70.48,70.57,70.48,70.53,92870.0,64.6735,64.756,64.6735,64.7193,92870.0
2022-11-28 11:50:00,70.53,70.57,70.53,70.56,87376.0,64.7193,64.756,64.7193,64.7469,87376.0
2022-11-28 11:55:00,70.56,70.58,70.5,70.5,67661.0,64.7469,64.7652,64.6918,64.6918,67661.0
2022-11-28 12:00:00,70.5,70.51,70.31,70.43,150314.0,64.6918,64.701,64.5175,64.6276,150314.0
2022-11-28 12:05:00,70.43,70.58,70.37,70.38,208199.0,64.6276,64.7652,64.5725,64.5817,208199.0
2022-11-28 12:10:00,70.38,70.39,70.31,70.36,74459.0,64.5817,64.5909,64.5175,64.5633,74459.0
2022-11-28 12:15:00,70.36,70.51,70.36,70.48,108502.0,64.5633,64.701,64.5633,64.6735,108502.0
2022-11-28 12:20:00,70.48,70.53,70.48,70.5,74524.0,64.6735,64.7193,64.6735,64.6918,74524.0
2022-11-28 12:25:00,70.5,70.55,70.49,70.55,91759.0,64.6918,64.7377,64.6826,64.7377,91759.0
2022-11-28 12:30:00,70.55,70.6,70.53,70.55,77289.0,64.7377,64.7836,64.7193,64.7377,77289.0
2022-11-28 12:35:00,70.54,70.55,70.45,70.45,60737.0,64.7285,64.7377,64.6459,64.6459,60737.0
2022-11-28 12:40:00,70.45,70.48,70.4,70.43,38101.0,64.6459,64.6735,64.6,64.6276,38101.0
2022-11-28 12:45:00,70.43,70.46,70.38,70.42,29144.0,64.6276,64.6551,64.5817,64.6184,29144.0
2022-11-28 12:50:00,70.42,70.43,70.31,70.32,93247.0,64.6184,64.6276,64.5175,64.5266,93247.0
2022-11-28 12:55:00,70.32,70.37,70.29,70.3,25784.0,64.5266,64.5725,64.4991,64.5083,25784.0
2022-11-28 13:00:00,70.29,70.29,70.22,70.26,39063.0,64.4991,64.4991,64.4349,64.4716,39063.0
2022-11-28 13:05:00,70.26,70.28,70.17,70.2,39277.0,64.4716,64.4899,64.389,64.4165,39277.0
2022-11-28 13:10:00,70.2,70.3,70.2,70.3,56553.0,64.4165,64.5083,64.4165,64.5083,56553.0
2022-11-28 13:15:00,70.3,70.31,70.22,70.23,26484.0,64.5083,64.5175,64.4349,64.4441,26484.0
2022-11-28 13:20:00,70.24,70.27,70.22,70.27,27450.0,64.4532,64.4808,64.4349,64.4808,27450.0
2022-11-28 13:25:00,70.27,70.3,70.25,70.27,38901.0,64.4808,64.5083,64.4624,64.4808,38901.0
2022-11-28 13:30:00,70.27,70.29,70.21,70.25,34269.0,64.4808,64.4991,64.4257,64.4624,34269.0
2022-11-28 13:35:00,70.24,70.29,70.22,70.28,21440.0,64.4532,64.4991,64.4349,64.4899,21440.0
2022-11-28 13:40:00,70.28,70.29,70.19,70.2,20311.0,64.4899,64.4991,64.4073,64.4165,20311.0
2022-11-28 13:45:00,70.19,70.22,70.15,70.2,31949.0,64.4073,64.4349,64.3706,64.4165,31949.0
2022-11-28 13:50:00,70.19,70.19,70.13,70.15,25829.0,64.4073,64.4073,64.3523,64.3706,25829.0
2022-11-28 13:55:00,70.15,70.19,70.08,70.1,90955.0,64.3706,64.4073,64.3064,64.3248,90955.0
2022-11-28 14:00:00,70.1,70.15,70.05,70.08,36801.0,64.3248,64.3706,64.2789,64.3064,36801.0
2022-11-28 14:05:00,70.07,70.1,70.02,70.03,61963.0,64.2972,64.3248,64.2514,64.2605,61963.0
2022-11-28 14:10:00,70.04,70.04,69.95,69.97,30492.0,64.2697,64.2697,64.1871,64.2055,30492.0
2022-11-28 14:15:00,69.97,70.08,69.95,70.04,102604.0,64.2055,64.3064,64.1871,64.2697,102604.0
2022-11-28 14:20:00,70.03,70.11,70.03,70.08,37243.0,64.2605,64.3339,64.2605,64.3064,37243.0
2022-11-28 14:25:00,70.07,70.07,69.93,69.94,50396.0,64.2972,64.2972,64.1688,64.1779,50396.0
2022-11-28 14:30:00,69.94,69.97,69.91,69.95,65022.0,64.1779,64.2055,64.1504,64.1871,65022.0
2022-11-28 14:35:00,69.94,70.05,69.93,70.04,38221.0,64.1779,64.2789,64.1688,64.2697,38221.0
2022-11-28 14:40:00,70.03,70.03,70.0,70.02,43342.0,64.2605,64.2605,64.233,64.2514,43342.0
2022-11-28 14:45:00,70.02,70.04,69.93,69.94,61677.0,64.2514,64.2697,64.1688,64.1779,61677.0
2022-11-28 14:50:00,69.94,70.01,69.93,69.97,26572.0,64.1779,64.2422,64.1688,64.2055,26572.0
2022-11-28 14:55:00,69.97,69.99,69.91,69.94,55326.0,64.2055,64.2238,64.1504,64.1779,55326.0
2022-11-28 15:00:00,69.93,70.07,69.91,70.05,71089.0,64.1688,64.2972,64.1504,64.2789,71089.0
2022-11-28 15:05:00,70.04,70.1,70.03,70.06,70444.0,64.2697,64.3248,64.2605,64.2881,70444.0
2022-11-28 15:10:00,70.06,70.09,70.0,70.05,75282.0,64.2881,64.3156,64.233,64.2789,75282.0
2022-11-28 15:15:00,70.06,70.09,70.04,70.04,105400.0,64.2881,64.3156,64.2697,64.2697,105400.0
2022-11-28 15:20:00,70.03,70.09,69.99,70.02,197862.0,64.2605,64.3156,64.2238,64.2514,197862.0
2022-11-28 15:25:00,70.02,70.04,69.99,70.02,55752.0,64.2514,64.2697,64.2238,64.2514,55752.0
2022-11-28 15:30:00,70.03,70.16,70.02,70.15,122714.0,64.2605,64.3798,64.2514,64.3706,122714.0
2022-11-28 15:35:00,70.15,70.18,70.1,70.13,70208.0,64.3706,64.3982,64.3248,64.3523,70208.0
2022-11-28 15:40:00,70.12,70.16,70.09,70.12,144361.0,64.3431,64.3798,64.3156,64.3431,144361.0
2022-11-28 15:45:00,70.12,70.12,70.03,70.04,143235.0,64.3431,64.3431,64.2605,64.2697,143235.0
2022-11-28 15:50:00,70.04,70.16,70.02,70.14,311866.0,64.2697,64.3798,64.2514,64.3615,311866.0
2022-11-28 15:55:00,70.13,70.26,70.13,70.2,590535.0,64.3523,64.4716,64.3523,64.4165,590535.0
2022-11-29 09:30:00,69.83,69.84,69.28,69.54,364667.0,64.077,64.0862,63.5723,63.8109,364667.0
2022-11-29 09:35:00,69.53,69.65,69.43,69.45,167875.0,63.8017,63.9118,63.71,63.7283,167875.0
2022-11-29 09:40:00,69.45,69.62,69.35,69.43,135026.0,63.7283,63.8843,63.6366,63.71,135026.0
2022-11-29 09:45:00,69.43,69.57,69.38,69.53,202130.0,63.71,63.8384,63.6641,63.8017,202130.0
2022-11-29 09:50:00,69.53,69.58,69.47,69.55,135127.0,63.8017,63.8476,63.7467,63.8201,135127.0
2022-11-29 09:55:00,69.55,69.64,69.53,69.63,124673.0,63.8201,63.9027,63.8017,63.8935,124673.0
2022-11-29 10:00:00,69.63,69.74,69.62,69.68,175289.0,63.8935,63.9944,63.8843,63.9394,175289.0
2022-11-29 10:05:00,69.69,69.78,69.62,69.64,109534.0,63.9485,64.0311,63.8843,63.9027,109534.0
2022-11-29 10:10:00,69.63,69.7,69.58,69.7,55288.0,63.8935,63.9577,63.8476,63.9577,55288.0
2022-11-29 10:15:00,69.7,69.75,69.66,69.73,75480.0,63.9577,64.0036,63.921,63.9852,75480.0
2022-11-29 10:20:00,69.73,69.81,69.66,69.7,106271.0,63.9852,64.0587,63.921,63.9577,106271.0
2022-11-29 10:25:00,69.7,69.73,69.61,69.7,261828.0,63.9577,63.9852,63.8751,63.9577,261828.0
2022-11-29 10:30:00,69.7,69.75,69.61,69.62,159167.0,63.9577,64.0036,63.8751,63.8843,159167.0
2022-11-29 10:35:00,69.61,69.74,69.6,69.73,179448.0,63.8751,63.9944,63.866,63.9852,179448.0
2022-11-29 10:40:00,69.73,69.74,69.6,69.64,124052.0,63.9852,63.9944,63.866,63.9027,124052.0
2022-11-29 10:45:00,69.65,69.72,69.62,69.67,132038.0,63.9118,63.9761,63.8843,63.9302,132038.0
2022-11-29 10:50:00,69.66,69.73,69.65,69.67,74556.0,63.921,63.9852,63.9118,63.9302,74556.0
2022-11-29 10:55:00,69.67,69.75,69.67,69.74,69956.0,63.9302,64.0036,63.9302,63.9944,69956.0
2022-11-29 11:00:00,69.73,69.8,69.64,69.67,80456.0,63.9852,64.0495,63.9027,63.9302,80456.0
2022-11-29 11:05:00,69.66,69.7,69.53,69.53,79473.0,63.921,63.9577,63.8017,63.8017,79473.0
2022-11-29 11:10:00,69.52,69.61,69.52,69.58,53426.0,63.7925,63.8751,63.7925,63.8476,53426.0
2022-11-29 11:15:00,69.58,69.58,69.39,69.4,140702.0,63.8476,63.8476,63.6733,63.6824,140702.0
2022-11-29 11:20:00,69.39,69.51,69.35,69.46,114123.0,63.6733,63.7834,63.6366,63.7375,114123.0
2022-11-29 11:25:00,69.47,69.54,69.46,69.48,127040.0,63.7467,63.8109,63.7375,63.7558,127040.0
2022-11-29 11:30:00,69.48,69.65,69.47,69.59,122686.0,63.7558,63.9118,63.7467,63.8568,122686.0
2022-11-29 11:35:00,69.6,69.64,69.57,69.62,82959.0,63.866,63.9027,63.8384,63.8843,82959.0
2022-11-29 11:40:00,69.61,69.61,69.49,69.49,77199.0,63.8751,63.8751,63.765,63.765,77199.0
2022-11-29 11:45:00,69.49,69.53,69.47,69.52,122110.0,63.765,63.8017,63.7467,63.7925,122110.0
2022-11-29 11:50:00,69.52,69.58,69.51,69.56,71251.0,63.7925,63.8476,63.7834,63.8293,71251.0
2022-11-29 11:55:00,69.56,69.58,69.52,69.58,83271.0,63.8293,63.8476,63.7925,63.8476,83271.0
2022-11-29 12:00:00,69.58,69.59,69.5,69.51,82600.0,63.8476,63.8568,63.7742,63.7834,82600.0
2022-11-29 12:05:00,69.5,69.57,69.5,69.53,66638.0,63.7742,63.8384,63.7742,63.8017,66638.0
2022-11-29 12:10:00,69.53,69.53,69.45,69.45,66724.0,63.8017,63.8017,63.7283,63.7283,66724.0
2022-11-29 12:15:00,69.45,69.52,69.43,69.52,48926.0,63.7283,63.7925,63.71,63.7925,48926.0
2022-11-29 12:20:00,69.51,69.51,69.44,69.44,80217.0,63.7834,63.7834,63.7191,63.7191,80217.0
2022-11-29 12:25:00,69.43,69.47,69.42,69.44,92584.0,63.71,63.7467,63.7008,63.7191,92584.0
2022-11-29 12:30:00,69.44,69.48,69.42,69.47,54580.0,63.7191,63.7558,63.7008,63.7467,54580.0
2022-11-29 12:35:00,69.47,69.63,69.46,69.53,69443.0,63.7467,63.8935,63.7375,63.8017,69443.0
2022-11-29 12:40:00,69.53,69.55,69.49,69.5,29383.0,63.8017,63.8201,63.765,63.7742,29383.0
2022-11-29 12:45:00,69.51,69.52,69.47,69.52,23918.0,63.7834,63.7925,63.7467,63.7925,23918.0
2022-11-29 12:50:00,69.51,69.54,69.39,69.41,249804.0,63.7834,63.8109,63.6733,63.6916,249804.0
2022-11-29 12:55:00,69.41,69.45,69.37,69.38,195278.0,63.6916,63.7283,63.6549,63.6641,195278.0
2022-11-29 13:00:00,69.38,69.43,69.37,69.39,53765.0,63.6641,63.71,63.6549,63.6733,53765.0
2022-11-29 13:05:00,69.39,69.45,69.35,69.38,21824.0,63.6733,63.7283,63.6366,63.6641,21824.0
2022-11-29 13:10:00,69.38,69.46,69.36,69.46,26891.0,63.6641,63.7375,63.6457,63.7375,26891.0
2022-11-29 13:15:00,69.46,69.47,69.37,69.39,75260.0,63.7375,63.7467,63.6549,63.6733,75260.0
2022-11-29 13:20:00,69.4,69.4,69.32,69.36,21842.0,63.6824,63.6824,63.609,63.6457,21842.0
2022-11-29 13:25:00,69.36,69.38,69.33,69.34,29213.0,63.6457,63.6641,63.6182,63.6274,29213.0
2022-11-29 13:30:00,69.33,69.37,69.32,69.34,26464.0,63.6182,63.6549,63.609,63.6274,26464.0
2022-11-29 13:35:00,69.34,69.39,69.3,69.37,25407.0,63.6274,63.6733,63.5907,63.6549,25407.0
2022-11-29 13:40:00,69.38,69.43,69.37,69.39,46941.0,63.6641,63.71,63.6549,63.6733,46941.0
2022-11-29 13:45:00,69.38,69.4,69.32,69.33,29306.0,63.6641,63.6824,63.609,63.6182,29306.0
2022-11-29 13:50:00,69.33,69.37,69.29,69.37,39185.0,63.6182,63.6549,63.5815,63.6549,39185.0
2022-11-29 13:55:00,69.37,69.44,69.37,69.42,49191.0,63.6549,63.7191,63.6549,63.7008,49191.0
2022-11-29 14:00:00,69.42,69.57,69.42,69.55,86069.0,63.7008,63.8384,63.7008,63.8201,86069.0
2022-11-29 14:05:00,69.55,69.56,69.48,69.52,85411.0,63.8201,63.8293,63.7558,63.7925,85411.0
2022-11-29 14:10:00,69.52,69.54,69.48,69.53,126454.0,63.7925,63.8109,63.7558,63.8017,126454.0
2022-11-29 14:15:00,69.53,69.57,69.49,69.55,163153.0,63.8017,63.8384,63.765,63.8201,163153.0
2022-11-29 14:20:00,69.56,69.6,69.5,69.51,81084.0,63.8293,63.866,63.7742,63.7834,81084.0
2022-11-29 14:25:00,69.5,69.52,69.39,69.41,36710.0,63.7742,63.7925,63.6733,63.6916,36710.0
2022-11-29 14:30:00,69.41,69.44,69.36,69.41,56499.0,63.6916,63.7191,63.6457,63.6916,56499.0
2022-11-29 14:35:00,69.41,69.44,69.39,69.42,31698.0,63.6916,63.7191,63.6733,63.7008,31698.0
2022-11-29 14:40:00,69.42,69.46,69.35,69.37,95812.0,63.7008,63.7375,63.6366,63.6549,95812.0
2022-11-29 14:45:00,69.37,69.39,69.31,69.33,188893.0,63.6549,63.6733,63.5998,63.6182,188893.0
2022-11-29 14:50:00,69.33,69.41,69.32,69.34,142349.0,63.6182,63.6916,63.609,63.6274,142349.0
2022-11-29 14:55:00,69.34,69.41,69.33,69.37,86459.0,63.6274,63.6916,63.6182,63.6549,86459.0
2022-11-29 15:00:00,69.38,69.42,69.36,69.36,129195.0,63.6641,63.7008,63.6457,63.6457,129195.0
2022-11-29 15:05:00,69.36,69.48,69.36,69.47,71962.0,63.6457,63.7558,63.6457,63.7467,71962.0
2022-11-29 15:10:00,69.47,69.5,69.44,69.47,59701.0,63.7467,63.7742,63.7191,63.7467,59701.0
2022-11-29 15:15:00,69.47,69.49,69.43,69.47,65044.0,63.7467,63.765,63.71,63.7467,65044.0
2022-11-29 15:20:00,69.46,69.54,69.45,69.47,90552.0,63.7375,63.8109,63.7283,63.7467,90552.0
2022-11-29 15:25:00,69.47,69.5,69.44,69.46,55241.0,63.7467,63.7742,63.7191,63.7375,55241.0
2022-11-29 15:30:00,69.47,69.58,69.46,69.58,88497.0,63.7467,63.8476,63.7375,63.8476,88497.0
2022-11-29 15:35:00,69.58,69.6,69.5,69.53,158630.0,63.8476,63.866,63.7742,63.8017,158630.0
2022-11-29 15:40:00,69.53,69.63,69.52,69.59,172561.0,63.8017,63.8935,63.7925,63.8568,172561.0
2022-11-29 15:45:00,69.58,69.65,69.55,69.64,211429.0,63.8476,63.9118,63.8201,63.9027,211429.0
2022-11-29 15:50:00,69.64,69.7,69.62,69.67,312400.0,63.9027,63.9577,63.8843,63.9302,312400.0
2022-11-29 15:55:00,69.67,69.74,69.67,69.68,557960.0,63.9302,63.9944,63.9302,63.9394,557960.0
2022-11-30 09:30:00,69.56,69.83,69.49,69.55,291705.0,63.8293,64.077,63.765,63.8201,291705.0
2022-11-30 09:35:00,69.56,69.65,69.52,69.65,86244.0,63.8293,63.9118,63.7925,63.9118,86244.0
2022-11-30 09:40:00,69.64,69.89,69.6,69.79,137189.0,63.9027,64.1321,63.866,64.0403,137189.0
2022-11-30 09:45:00,69.79,69.85,69.75,69.76,79328.0,64.0403,64.0954,64.0036,64.0128,79328.0
2022-11-30 09:50:00,69.77,69.84,69.71,69.77,154794.0,64.0219,64.0862,63.9669,64.0219,154794.0
2022-11-30 09:55:00,69.76,69.97,69.72,69.97,122257.0,64.0128,64.2055,63.9761,64.2055,122257.0
2022-11-30 10:00:00,69.97,69.98,69.68,69.82,187883.0,64.2055,64.2146,63.9394,64.0678,187883.0
2022-11-30 10:05:00,69.82,69.88,69.77,69.85,142526.0,64.0678,64.1229,64.0219,64.0954,142526.0
2022-11-30 10:10:00,69.84,69.89,69.79,69.84,92655.0,64.0862,64.1321,64.0403,64.0862,92655.0
2022-11-30 10:15:00,69.84,69.88,69.8,69.81,67395.0,64.0862,64.1229,64.0495,64.0587,67395.0
2022-11-30 10:20:00,69.81,69.82,69.73,69.73,43281.0,64.0587,64.0678,63.9852,63.9852,43281.0
2022-11-30 10:25:00,69.73,69.74,69.62,69.68,107091.0,63.9852,63.9944,63.8843,63.9394,107091.0
2022-11-30 10:30:00,69.69,69.8,69.67,69.74,190629.0,63.9485,64.0495,63.9302,63.9944,190629.0
2022-11-30 10:35:00,69.74,69.88,69.74,69.86,65152.0,63.9944,64.1229,63.9944,64.1045,65152.0
2022-11-30 10:40:00,69.86,69.95,69.86,69.95,66057.0,64.1045,64.1871,64.1045,64.1871,66057.0
2022-11-30 10:45:00,69.94,69.95,69.79,69.81,88028.0,64.1779,64.1871,64.0403,64.0587,88028.0
2022-11-30 10:50:00,69.82,69.9,69.79,69.83,89428.0,64.0678,64.1412,64.0403,64.077,89428.0
2022-11-30 10:55:00,69.84,69.89,69.81,69.83,159312.0,64.0862,64.1321,64.0587,64.077,159312.0
2022-11-30 11:00:00,69.83,69.84,69.75,69.75,85054.0,64.077,64.0862,64.0036,64.0036,85054.0
2022-11-30 11:05:00,69.75,69.89,69.74,69.84,124953.0,64.0036,64.1321,63.9944,64.0862,124953.0
2022-11-30 11:10:00,69.84,69.87,69.8,69.86,177603.0,64.0862,64.1137,64.0495,64.1045,177603.0
2022-11-30 11:15:00,69.85,69.89,69.82,69.84,56764.0,64.0954,64.1321,64.0678,64.0862,56764.0
2022-11-30 11:20:00,69.84,69.88,69.81,69.86,110364.0,64.0862,64.1229,64.0587,64.1045,110364.0
2022-11-30 11:25:00,69.86,69.92,69.85,69.9,50942.0,64.1045,64.1596,64.0954,64.1412,50942.0
2022-11-30 11:30:00,69.89,69.97,69.89,69.91,63275.0,64.1321,64.2055,64.1321,64.1504,63275.0
2022-11-30 11:35:00,69.91,69.95,69.88,69.89,59629.0,64.1504,64.1871,64.1229,64.1321,59629.0
2022-11-30 11:40:00,69.89,69.89,69.83,69.85,139711.0,64.1321,64.1321,64.077,64.0954,139711.0
2022-11-30 11:45:00,69.84,69.87,69.83,69.87,25460.0,64.0862,64.1137,64.077,64.1137,25460.0
2022-11-30 11:50:00,69.86,69.88,69.81,69.87,36315.0,64.1045,64.1229,64.0587,64.1137,36315.0
2022-11-30 11:55:00,69.88,69.92,69.85,69.89,193236.0,64.1229,64.1596,64.0954,64.1321,193236.0
2022-11-30 12:00:00,69.9,69.9,69.83,69.88,63476.0,64.1412,64.1412,64.077,64.1229,63476.0
2022-11-30 12:05:00,69.88,69.88,69.78,69.82,62402.0,64.1229,64.1229,64.0311,64.0678,62402.0
2022-11-30 12:10:00,69.82,69.83,69.76,69.8,53143.0,64.0678,64.077,64.0128,64.0495,53143.0
2022-11-30 12:15:00,69.79,69.8,69.64,69.66,51872.0,64.0403,64.0495,63.9027,63.921,51872.0
2022-11-30 12:20:00,69.67,69.68,69.62,69.67,60667.0,63.9302,63.9394,63.8843,63.9302,60667.0
2022-11-30 12:25:00,69.67,69.72,69.65,69.67,42057.0,63.9302,63.9761,63.9118,63.9302,42057.0
2022-11-30 12:30:00,69.67,69.7,69.63,69.64,48244.0,63.9302,63.9577,63.8935,63.9027,48244.0
2022-11-30 12:35:00,69.64,69.68,69.6,69.6,130410.0,63.9027,63.9394,63.866,63.866,130410.0
2022-11-30 12:40:00,69.61,69.66,69.56,69.65,167627.0,63.8751,63.921,63.8293,63.9118,167627.0
2022-11-30 12:45:00,69.65,69.68,69.64,69.67,37914.0,63.9118,63.9394,63.9027,63.9302,37914.0
2022-11-30 12:50:00,69.67,69.69,69.64,69.68,60600.0,63.9302,63.9485,63.9027,63.9394,60600.0
2022-11-30 12:55:00,69.68,69.74,69.68,69.71,39295.0,63.9394,63.9944,63.9394,63.9669,39295.0
2022-11-30 13:00:00,69.72,69.83,69.71,69.83,146677.0,63.9761,64.077,63.9669,64.077,146677.0
2022-11-30 13:05:00,69.82,69.87,69.8,69.84,129335.0,64.0678,64.1137,64.0495,64.0862,129335.0
2022-11-30 13:10:00,69.84,69.89,69.81,69.81,80423.0,64.0862,64.1321,64.0587,64.0587,80423.0
2022-11-30 13:15:00,69.81,69.84,69.77,69.79,137459.0,64.0587,64.0862,64.0219,64.0403,137459.0
2022-11-30 13:20:00,69.8,69.85,69.77,69.81,117476.0,64.0495,64.0954,64.0219,64.0587,117476.0
2022-11-30 13:25:00,69.81,69.85,69.81,69.82,46921.0,64.0587,64.0954,64.0587,64.0678,46921.0
2022-11-30 13:30:00,69.83,70.23,69.74,70.04,603240.0,64.077,64.4441,63.9944,64.2697,603240.0
2022-11-30 13:35:00,70.06,70.35,70.05,70.25,196697.0,64.2881,64.5542,64.2789,64.4624,196697.0
2022-11-30 13:40:00,70.26,70.36,70.16,70.25,180887.0,64.4716,64.5633,64.3798,64.4624,180887.0
2022-11-30 13:45:00,70.26,70.26,70.04,70.23,208124.0,64.4716,64.4716,64.2697,64.4441,208124.0
2022-11-30 13:50:00,70.23,70.32,70.2,70.32,285647.0,64.4441,64.5266,64.4165,64.5266,285647.0
2022-11-30 13:55:00,70.32,70.47,70.32,70.43,221757.0,64.5266,64.6643,64.5266,64.6276,221757.0
2022-11-30 14:00:00,70.43,70.53,70.43,70.52,131927.0,64.6276,64.7193,64.6276,64.7102,131927.0
2022-11-30 14:05:00,70.53,70.64,70.51,70.52,207642.0,64.7193,64.8203,64.701,64.7102,207642.0
2022-11-30 14:10:00,70.51,70.58,70.42,70.48,161533.0,64.701,64.7652,64.6184,64.6735,161533.0
2022-11-30 14:15:00,70.49,70.76,70.48,70.74,227033.0,64.6826,64.9304,64.6735,64.912,227033.0
2022-11-30 14:20:00,70.74,70.81,70.67,70.72,219923.0,64.912,64.9763,64.8478,64.8937,219923.0
2022-11-30 14:25:00,70.72,70.77,70.67,70.72,137200.0,64.8937,64.9396,64.8478,64.8937,137200.0
2022-11-30 14:30:00,70.73,70.78,70.67,70.77,180396.0,64.9029,64.9487,64.8478,64.9396,180396.0
2022-11-30 14:35:00,70.76,70.8,70.73,70.76,144887.0,64.9304,64.9671,64.9029,64.9304,144887.0
2022-11-30 14:40:00,70.77,70.87,70.75,70.8,92165.0,64.9396,65.0313,64.9212,64.9671,92165.0
2022-11-30 14:45:00,70.8,70.91,70.79,70.9,124054.0,64.9671,65.068,64.9579,65.0589,124054.0
2022-11-30 14:50:00,70.91,71.01,70.89,70.97,133121.0,65.068,65.1598,65.0497,65.1231,133121.0
2022-11-30 14:55:00,70.97,71.0,70.89,70.94,86405.0,65.1231,65.1506,65.0497,65.0956,86405.0
2022-11-30 15:00:00,70.95,71.07,70.94,71.05,326313.0,65.1047,65.2148,65.0956,65.1965,326313.0
2022-11-30 15:05:00,71.05,71.14,71.04,71.09,280871.0,65.1965,65.2791,65.1873,65.2332,280871.0
2022-11-30 15:10:00,71.09,71.14,71.07,71.12,154313.0,65.2332,65.2791,65.2148,65.2607,154313.0
2022-11-30 15:15:00,71.12,71.22,71.07,71.18,138825.0,65.2607,65.3525,65.2148,65.3158,138825.0
2022-11-30 15:20:00,71.19,71.26,71.15,71.23,178018.0,65.325,65.3892,65.2883,65.3617,178018.0
2022-11-30 15:25:00,71.23,71.3,71.22,71.28,198744.0,65.3617,65.4259,65.3525,65.4075,198744.0
2022-11-30 15:30:00,71.28,71.36,71.26,71.35,257124.0,65.4075,65.481,65.3892,65.4718,257124.0
2022-11-30 15:35:00,71.35,71.47,71.34,71.4,226588.0,65.4718,65.5819,65.4626,65.5177,226588.0
2022-11-30 15:40:00,71.4,71.45,71.36,71.4,294416.0,65.5177,65.5635,65.481,65.5177,294416.0
2022-11-30 15:45:00,71.39,71.45,71.36,71.42,663014.0,65.5085,65.5635,65.481,65.536,663014.0
2022-11-30 15:50:00,71.44,71.58,71.33,71.42,805781.0,65.5544,65.6828,65.4534,65.536,805781.0
2022-11-30 15:55:00,71.42,71.47,71.31,71.46,1202265.0,65.536,65.5819,65.4351,65.5727,1202265.0
2022-12-01 09:30:00,72.13,72.31,71.83,72.18,415008.0,66.1875,66.3527,65.9122,66.2334,415008.0
2022-12-01 09:35:00,72.18,72.25,72.0,72.19,336057.0,66.2334,66.2976,66.0682,66.2426,336057.0
2022-12-01 09:40:00,72.2,72.27,72.08,72.23,274872.0,66.2518,66.316,66.1416,66.2793,274872.0
2022-12-01 09:45:00,72.23,72.31,72.17,72.3,260793.0,66.2793,66.3527,66.2242,66.3435,260793.0
2022-12-01 09:50:00,72.29,72.41,72.26,72.28,451175.0,66.3343,66.4445,66.3068,66.3252,451175.0
2022-12-01 09:55:00,72.28,72.38,72.25,72.35,250356.0,66.3252,66.4169,66.2976,66.3894,250356.0
2022-12-01 10:00:00,72.36,72.51,72.2,72.23,506056.0,66.3986,66.5362,66.2518,66.2793,506056.0
2022-12-01 10:05:00,72.23,72.26,72.16,72.16,266879.0,66.2793,66.3068,66.215,66.215,266879.0
2022-12-01 10:10:00,72.15,72.18,71.91,72.01,425823.0,66.2059,66.2334,65.9856,66.0774,425823.0
2022-12-01 10:15:00,72.01,72.03,71.83,71.87,235469.0,66.0774,66.0958,65.9122,65.9489,235469.0
2022-12-01 10:20:00,71.86,71.87,71.72,71.75,184223.0,65.9398,65.9489,65.8113,65.8388,184223.0
2022-12-01 10:25:00,71.74,71.78,71.6,71.63,233444.0,65.8297,65.8664,65.7012,65.7287,233444.0
2022-12-01 10:30:00,71.63,71.75,71.56,71.66,312923.0,65.7287,65.8388,65.6645,65.7562,312923.0
2022-12-01 10:35:00,71.66,71.7,71.6,71.6,229388.0,65.7562,65.7929,65.7012,65.7012,229388.0
2022-12-01 10:40:00,71.61,71.71,71.52,71.64,274949.0,65.7104,65.8021,65.6278,65.7379,274949.0
2022-12-01 10:45:00,71.63,71.63,71.5,71.53,290557.0,65.7287,65.7287,65.6094,65.637,290557.0
2022-12-01 10:50:00,71.53,71.71,71.52,71.69,291258.0,65.637,65.8021,65.6278,65.7838,291258.0
2022-12-01 10:55:00,71.69,71.79,71.66,71.74,251691.0,65.7838,65.8755,65.7562,65.8297,251691.0
2022-12-01 11:00:00,71.75,71.75,71.6,71.61,140030.0,65.8388,65.8388,65.7012,65.7104,140030.0
2022-12-01 11:05:00,71.61,71.61,71.54,71.6,56231.0,65.7104,65.7104,65.6461,65.7012,56231.0
2022-12-01 11:10:00,71.59,71.61,71.5,71.61,64293.0,65.692,65.7104,65.6094,65.7104,64293.0
2022-12-01 11:15:00,71.61,71.62,71.42,71.44,101820.0,65.7104,65.7195,65.536,65.5544,101820.0
2022-12-01 11:20:00,71.44,71.55,71.42,71.5,80906.0,65.5544,65.6553,65.536,65.6094,80906.0
2022-12-01 11:25:00,71.5,71.54,71.44,71.49,212100.0,65.6094,65.6461,65.5544,65.6002,212100.0
2022-12-01 11:30:00,71.49,71.58,71.49,71.56,67961.0,65.6002,65.6828,65.6002,65.6645,67961.0
2022-12-01 11:35:00,71.56,71.6,71.47,71.53,57783.0,65.6645,65.7012,65.5819,65.637,57783.0
2022-12-01 11:40:00,71.53,71.6,71.48,71.58,55560.0,65.637,65.7012,65.5911,65.6828,55560.0
2022-12-01 11:45:00,71.59,71.61,71.48,71.48,56400.0,65.692,65.7104,65.5911,65.5911,56400.0
2022-12-01 11:50:00,71.49,71.57,71.47,71.55,179370.0,65.6002,65.6737,65.5819,65.6553,179370.0
2022-12-01 11:55:00,71.55,71.57,71.49,71.56,65163.0,65.6553,65.6737,65.6002,65.6645,65163.0
2022-12-01 12:00:00,71.55,71.57,71.44,71.46,53708.0,65.6553,65.6737,65.5544,65.5727,53708.0
2022-12-01 12:05:00,71.47,71.49,71.42,71.45,106225.0,65.5819,65.6002,65.536,65.5635,106225.0
2022-12-01 12:10:00,71.44,71.5,71.4,71.49,54535.0,65.5544,65.6094,65.5177,65.6002,54535.0
2022-12-01 12:15:00,71.49,71.55,71.48,71.5,44342.0,65.6002,65.6553,65.5911,65.6094,44342.0
2022-12-01 12:20:00,71.5,71.62,71.49,71.62,44632.0,65.6094,65.7195,65.6002,65.7195,44632.0
2022-12-01 12:25:00,71.61,71.69,71.61,71.67,118522.0,65.7104,65.7838,65.7104,65.7654,118522.0
2022-12-01 12:30:00,71.67,71.73,71.65,71.68,66977.0,65.7654,65.8205,65.7471,65.7746,66977.0
2022-12-01 12:35:00,71.67,71.68,71.49,71.52,103733.0,65.7654,65.7746,65.6002,65.6278,103733.0
2022-12-01 12:40:00,71.52,71.54,71.37,71.42,42447.0,65.6278,65.6461,65.4901,65.536,42447.0
2022-12-01 12:45:00,71.42,71.51,71.39,71.43,71219.0,65.536,65.6186,65.5085,65.5452,71219.0
2022-12-01 12:50:00,71.42,71.49,71.42,71.45,108700.0,65.536,65.6002,65.536,65.5635,108700.0
2022-12-01 12:55:00,71.45,71.53,71.45,71.53,140123.0,65.5635,65.637,65.5635,65.637,140123.0
2022-12-01 13:00:00,71.53,71.55,71.45,71.51,91670.0,65.637,65.6553,65.5635,65.6186,91670.0
2022-12-01 13:05:00,71.51,71.64,71.48,71.59,138797.0,65.6186,65.7379,65.5911,65.692,138797.0
2022-12-01 13:10:00,71.59,71.63,71.53,71.54,52110.0,65.692,65.7287,65.637,65.6461,52110.0
2022-12-01 13:15:00,71.53,71.57,71.45,71.46,93209.0,65.637,65.6737,65.5635,65.5727,93209.0
2022-12-01 13:20:00,71.45,71.5,71.39,71.42,198833.0,65.5635,65.6094,65.5085,65.536,198833.0
2022-12-01 13:25:00,71.41,71.43,71.29,71.34,73379.0,65.5268,65.5452,65.4167,65.4626,73379.0
2022-12-01 13:30:00,71.34,71.35,71.23,71.25,73275.0,65.4626,65.4718,65.3617,65.38,73275.0
2022-12-01 13:35:00,71.25,71.33,71.24,71.3,72175.0,65.38,65.4534,65.3708,65.4259,72175.0
2022-12-01 13:40:00,71.31,71.38,71.3,71.34,42830.0,65.4351,65.4993,65.4259,65.4626,42830.0
2022-12-01 13:45:00,71.34,71.36,71.28,71.33,62656.0,65.4626,65.481,65.4075,65.4534,62656.0
2022-12-01 13:50:00,71.34,71.36,71.27,71.31,74901.0,65.4626,65.481,65.3984,65.4351,74901.0
2022-12-01 13:55:00,71.31,71.38,71.29,71.35,34946.0,65.4351,65.4993,65.4167,65.4718,34946.0
2022-12-01 14:00:00,71.36,71.36,71.18,71.2,256949.0,65.481,65.481,65.3158,65.3341,256949.0
2022-12-01 14:05:00,71.2,71.28,71.19,71.24,91184.0,65.3341,65.4075,65.325,65.3708,91184.0
2022-12-01 14:10:00,71.25,71.26,71.19,71.23,74401.0,65.38,65.3892,65.325,65.3617,74401.0
2022-12-01 14:15:00,71.23,71.31,71.21,71.3,110555.0,65.3617,65.4351,65.3433,65.4259,110555.0
2022-12-01 14:20:00,71.3,71.36,71.26,71.36,65800.0,65.4259,65.481,65.3892,65.481,65800.0
2022-12-01 14:25:00,71.37,71.45,71.35,71.38,163183.0,65.4901,65.5635,65.4718,65.4993,163183.0
2022-12-01 14:30:00,71.39,71.45,71.33,71.44,76935.0,65.5085,65.5635,65.4534,65.5544,76935.0
2022-12-01 14:35:00,71.45,71.52,71.43,71.5,166669.0,65.5635,65.6278,65.5452,65.6094,166669.0
2022-12-01 14:40:00,71.51,71.56,71.5,71.52,176525.0,65.6186,65.6645,65.6094,65.6278,176525.0
2022-12-01 14:45:00,71.51,71.59,71.49,71.59,101697.0,65.6186,65.692,65.6002,65.692,101697.0
2022-12-01 14:50:00,71.59,71.62,71.48,71.49,148256.0,65.692,65.7195,65.5911,65.6002,148256.0
2022-12-01 14:55:00,71.48,71.54,71.47,71.53,96057.0,65.5911,65.6461,65.5819,65.637,96057.0
2022-12-01 15:00:00,71.54,71.54,71.43,71.44,159986.0,65.6461,65.6461,65.5452,65.5544,159986.0
2022-12-01 15:05:00,71.44,71.5,71.4,71.44,161964.0,65.5544,65.6094,65.5177,65.5544,161964.0
2022-12-01 15:10:00,71.43,71.47,71.41,71.42,103804.0,65.5452,65.5819,65.5268,65.536,103804.0
2022-12-01 15:15:00,71.42,71.48,71.39,71.41,123651.0,65.536,65.5911,65.5085,65.5268,123651.0
2022-12-01 15:20:00,71.41,71.43,71.29,71.33,253552.0,65.5268,65.5452,65.4167,65.4534,253552.0
2022-12-01 15:25:00,71.34,71.39,71.31,71.37,72130.0,65.4626,65.5085,65.4351,65.4901,72130.0
2022-12-01 15:30:00,71.36,71.41,71.33,71.4,151167.0,65.481,65.5268,65.4534,65.5177,151167.0
2022-12-01 15:35:00,71.4,71.47,71.38,71.44,180058.0,65.5177,65.5819,65.4993,65.5544,180058.0
2022-12-01 15:40:00,71.44,71.56,71.42,71.56,200681.0,65.5544,65.6645,65.536,65.6645,200681.0
2022-12-01 15:45:00,71.55,71.56,71.44,71.45,150425.0,65.6553,65.6645,65.5544,65.5635,150425.0
2022-12-01 15:50:00,71.45,71.51,71.39,71.39,361261.0,65.5635,65.6186,65.5085,65.5085,361261.0
2022-12-01 15:55:00,71.4,71.4,71.32,71.37,904506.0,65.5177,65.5177,65.4443,65.4901,904506.0
2022-12-02 09:30:00,70.6,70.73,70.45,70.5,387900.0,64.7836,64.9029,64.6459,64.6918,387900.0
2022-12-02 09:35:00,70.49,70.72,70.47,70.61,325280.0,64.6826,64.8937,64.6643,64.7927,325280.0
2022-12-02 09:40:00,70.61,70.65,70.42,70.5,264537.0,64.7927,64.8295,64.6184,64.6918,264537.0
2022-12-02 09:45:00,70.5,70.59,70.41,70.48,99322.0,64.6918,64.7744,64.6092,64.6735,99322.0
2022-12-02 09:50:00,70.48,70.59,70.43,70.52,85813.0,64.6735,64.7744,64.6276,64.7102,85813.0
2022-12-02 09:55:00,70.52,70.59,70.4,70.42,444020.0,64.7102,64.7744,64.6,64.6184,444020.0
2022-12-02 10:00:00,70.42,70.51,70.35,70.39,144493.0,64.6184,64.701,64.5542,64.5909,144493.0
2022-12-02 10:05:00,70.39,70.54,70.32,70.52,181497.0,64.5909,64.7285,64.5266,64.7102,181497.0
2022-12-02 10:10:00,70.52,70.63,70.49,70.63,171279.0,64.7102,64.8111,64.6826,64.8111,171279.0
2022-12-02 10:15:00,70.63,70.64,70.46,70.5,96185.0,64.8111,64.8203,64.6551,64.6918,96185.0
2022-12-02 10:20:00,70.5,70.62,70.49,70.58,195948.0,64.6918,64.8019,64.6826,64.7652,195948.0
2022-12-02 10:25:00,70.57,70.62,70.43,70.48,114127.0,64.756,64.8019,64.6276,64.6735,114127.0
2022-12-02 10:30:00,70.48,70.6,70.41,70.59,72609.0,64.6735,64.7836,64.6092,64.7744,72609.0
2022-12-02 10:35:00,70.59,70.64,70.54,70.6,116621.0,64.7744,64.8203,64.7285,64.7836,116621.0
2022-12-02 10:40:00,70.6,70.64,70.55,70.61,53224.0,64.7836,64.8203,64.7377,64.7927,53224.0
2022-12-02 10:45:00,70.61,70.76,70.61,70.76,92601.0,64.7927,64.9304,64.7927,64.9304,92601.0
2022-12-02 10:50:00,70.77,70.9,70.7,70.84,187629.0,64.9396,65.0589,64.8753,65.0038,187629.0
2022-12-02 10:55:00,70.83,70.86,70.74,70.78,145187.0,64.9946,65.0221,64.912,64.9487,145187.0
2022-12-02 11:00:00,70.78,70.79,70.65,70.67,70044.0,64.9487,64.9579,64.8295,64.8478,70044.0
2022-12-02 11:05:00,70.67,70.73,70.62,70.66,93760.0,64.8478,64.9029,64.8019,64.8386,93760.0
2022-12-02 11:10:00,70.67,70.77,70.64,70.75,101974.0,64.8478,64.9396,64.8203,64.9212,101974.0
2022-12-02 11:15:00,70.75,70.77,70.63,70.64,62079.0,64.9212,64.9396,64.8111,64.8203,62079.0
2022-12-02 11:20:00,70.64,70.75,70.63,70.7,48838.0,64.8203,64.9212,64.8111,64.8753,48838.0
2022-12-02 11:25:00,70.7,70.73,70.65,70.72,78581.0,64.8753,64.9029,64.8295,64.8937,78581.0
2022-12-02 11:30:00,70.72,70.79,70.68,70.7,127650.0,64.8937,64.9579,64.857,64.8753,127650.0
2022-12-02 11:35:00,70.7,70.74,70.66,70.69,58890.0,64.8753,64.912,64.8386,64.8662,58890.0
2022-12-02 11:40:00,70.69,70.83,70.68,70.83,126401.0,64.8662,64.9946,64.857,64.9946,126401.0
2022-12-02 11:45:00,70.83,70.95,70.82,70.85,348896.0,64.9946,65.1047,64.9854,65.013,348896.0
2022-12-02 11:50:00,70.86,70.87,70.79,70.84,82881.0,65.0221,65.0313,64.9579,65.0038,82881.0
2022-12-02 11:55:00,70.83,70.87,70.74,70.74,79206.0,64.9946,65.0313,64.912,64.912,79206.0
2022-12-02 12:00:00,70.75,70.78,70.71,70.77,107990.0,64.9212,64.9487,64.8845,64.9396,107990.0
2022-12-02 12:05:00,70.75,70.83,70.71,70.8,118081.0,64.9212,64.9946,64.8845,64.9671,118081.0
2022-12-02 12:10:00,70.81,70.85,70.8,70.84,77293.0,64.9763,65.013,64.9671,65.0038,77293.0
2022-12-02 12:15:00,70.83,70.88,70.79,70.82,126488.0,64.9946,65.0405,64.9579,64.9854,126488.0
2022-12-02 12:20:00,70.82,70.89,70.81,70.87,57121.0,64.9854,65.0497,64.9763,65.0313,57121.0
2022-12-02 12:25:00,70.88,70.92,70.87,70.91,33728.0,65.0405,65.0772,65.0313,65.068,33728.0
2022-12-02 12:30:00,70.92,70.95,70.88,70.89,25242.0,65.0772,65.1047,65.0405,65.0497,25242.0
2022-12-02 12:35:00,70.89,70.92,70.78,70.81,92202.0,65.0497,65.0772,64.9487,64.9763,92202.0
2022-12-02 12:40:00,70.8,70.88,70.79,70.85,29802.0,64.9671,65.0405,64.9579,65.013,29802.0
2022-12-02 12:45:00,70.86,70.86,70.8,70.81,39764.0,65.0221,65.0221,64.9671,64.9763,39764.0
2022-12-02 12:50:00,70.81,70.84,70.78,70.83,43620.0,64.9763,65.0038,64.9487,64.9946,43620.0
2022-12-02 12:55:00,70.83,70.87,70.76,70.77,45875.0,64.9946,65.0313,64.9304,64.9396,45875.0
2022-12-02 13:00:00,70.77,70.83,70.76,70.78,40062.0,64.9396,64.9946,64.9304,64.9487,40062.0
2022-12-02 13:05:00,70.78,70.83,70.76,70.78,52907.0,64.9487,64.9946,64.9304,64.9487,52907.0
2022-12-02 13:10:00,70.77,70.82,70.74,70.8,34633.0,64.9396,64.9854,64.912,64.9671,34633.0
2022-12-02 13:15:00,70.8,70.86,70.79,70.81,34198.0,64.9671,65.0221,64.9579,64.9763,34198.0
2022-12-02 13:20:00,70.81,70.87,70.81,70.86,38841.0,64.9763,65.0313,64.9763,65.0221,38841.0
2022-12-02 13:25:00,70.85,70.89,70.81,70.89,38817.0,65.013,65.0497,64.9763,65.0497,38817.0
2022-12-02 13:30:00,70.89,70.97,70.89,70.96,40978.0,65.0497,65.1231,65.0497,65.1139,40978.0
2022-12-02 13:35:00,70.97,70.97,70.92,70.95,52976.0,65.1231,65.1231,65.0772,65.1047,52976.0
2022-12-02 13:40:00,70.95,71.03,70.95,71.01,46640.0,65.1047,65.1781,65.1047,65.1598,46640.0
2022-12-02 13:45:00,71.01,71.08,71.01,71.06,46344.0,65.1598,65.224,65.1598,65.2057,46344.0
2022-12-02 13:50:00,71.06,71.07,71.01,71.01,34670.0,65.2057,65.2148,65.1598,65.1598,34670.0
2022-12-02 13:55:00,71.01,71.06,71.0,71.06,36034.0,65.1598,65.2057,65.1506,65.2057,36034.0
2022-12-02 14:00:00,71.05,71.08,71.01,71.06,121991.0,65.1965,65.224,65.1598,65.2057,121991.0
2022-12-02 14:05:00,71.06,71.06,70.94,70.95,51114.0,65.2057,65.2057,65.0956,65.1047,51114.0
2022-12-02 14:10:00,70.95,71.01,70.92,71.0,52288.0,65.1047,65.1598,65.0772,65.1506,52288.0
2022-12-02 14:15:00,71.0,71.09,71.0,71.08,53366.0,65.1506,65.2332,65.1506,65.224,53366.0
2022-12-02 14:20:00,71.08,71.11,71.04,71.1,61997.0,65.224,65.2516,65.1873,65.2424,61997.0
2022-12-02 14:25:00,71.09,71.12,71.03,71.04,49987.0,65.2332,65.2607,65.1781,65.1873,49987.0
2022-12-02 14:30:00,71.04,71.05,70.99,71.01,64420.0,65.1873,65.1965,65.1414,65.1598,64420.0
2022-12-02 14:35:00,71.01,71.04,70.97,71.0,51716.0,65.1598,65.1873,65.1231,65.1506,51716.0
2022-12-02 14:40:00,70.99,70.99,70.93,70.93,68182.0,65.1414,65.1414,65.0864,65.0864,68182.0
2022-12-02 14:45:00,70.93,70.99,70.91,70.97,114108.0,65.0864,65.1414,65.068,65.1231,114108.0
2022-12-02 14:50:00,70.98,70.99,70.95,70.98,87220.0,65.1323,65.1414,65.1047,65.1323,87220.0
2022-12-02 14:55:00,70.98,71.06,70.98,71.06,75466.0,65.1323,65.2057,65.1323,65.2057,75466.0
2022-12-02 15:00:00,71.06,71.22,71.06,71.18,142184.0,65.2057,65.3525,65.2057,65.3158,142184.0
2022-12-02 15:05:00,71.19,71.2,71.1,71.17,186865.0,65.325,65.3341,65.2424,65.3066,186865.0
2022-12-02 15:10:00,71.17,71.17,71.08,71.12,112830.0,65.3066,65.3066,65.224,65.2607,112830.0
2022-12-02 15:15:00,71.11,71.14,71.06,71.14,148088.0,65.2516,65.2791,65.2057,65.2791,148088.0
2022-12-02 15:20:00,71.14,71.15,71.05,71.05,80476.0,65.2791,65.2883,65.1965,65.1965,80476.0
2022-12-02 15:25:00,71.06,71.08,70.94,70.96,109692.0,65.2057,65.224,65.0956,65.1139,109692.0
2022-12-02 15:30:00,70.96,71.0,70.91,70.93,115573.0,65.1139,65.1506,65.068,65.0864,115573.0
2022-12-02 15:35:00,70.92,70.93,70.84,70.89,143054.0,65.0772,65.0864,65.0038,65.0497,143054.0
2022-12-02 15:40:00,70.89,70.95,70.87,70.91,198588.0,65.0497,65.1047,65.0313,65.068,198588.0
2022-12-02 15:45:00,70.91,70.91,70.81,70.85,180809.0,65.068,65.068,64.9763,65.013,180809.0
2022-12-02 15:50:00,70.85,70.92,70.84,70.89,519202.0,65.013,65.0772,65.0038,65.0497,519202.0
2022-12-02 15:55:00,70.89,71.05,70.88,71.03,854373.0,65.0497,65.1965,65.0405,65.1781,854373.0
2022-12-05 09:30:00,70.49,70.8,70.42,70.77,476783.0,64.6826,64.9671,64.6184,64.9396,476783.0
2022-12-05 09:35:00,70.77,70.8,70.64,70.74,171976.0,64.9396,64.9671,64.8203,64.912,171976.0
2022-12-05 09:40:00,70.75,70.85,70.7,70.78,164311.0,64.9212,65.013,64.8753,64.9487,164311.0
2022-12-05 09:45:00,70.78,70.9,70.75,70.83,211802.0,64.9487,65.0589,64.9212,64.9946,211802.0
2022-12-05 09:50:00,70.83,70.88,70.75,70.77,209881.0,64.9946,65.0405,64.9212,64.9396,209881.0
2022-12-05 09:55:00,70.77,70.82,70.74,70.82,138970.0,64.9396,64.9854,64.912,64.9854,138970.0
2022-12-05 10:00:00,70.82,70.82,70.54,70.69,481812.0,64.9854,64.9854,64.7285,64.8662,481812.0
2022-12-05 10:05:00,70.69,70.7,70.51,70.53,237044.0,64.8662,64.8753,64.701,64.7193,237044.0
2022-12-05 10:10:00,70.53,70.61,70.49,70.53,212371.0,64.7193,64.7927,64.6826,64.7193,212371.0
2022-12-05 10:15:00,70.52,70.57,70.44,70.56,212818.0,64.7102,64.756,64.6368,64.7469,212818.0
2022-12-05 10:20:00,70.57,70.6,70.52,70.56,167097.0,64.756,64.7836,64.7102,64.7469,167097.0
2022-12-05 10:25:00,70.57,70.62,70.52,70.54,186122.0,64.756,64.8019,64.7102,64.7285,186122.0
2022-12-05 10:30:00,70.53,70.64,70.48,70.64,206592.0,64.7193,64.8203,64.6735,64.8203,206592.0
2022-12-05 10:35:00,70.64,70.76,70.64,70.74,106698.0,64.8203,64.9304,64.8203,64.912,106698.0
2022-12-05 10:40:00,70.75,70.79,70.71,70.74,83458.0,64.9212,64.9579,64.8845,64.912,83458.0
2022-12-05 10:45:00,70.73,70.82,70.73,70.76,43721.0,64.9029,64.9854,64.9029,64.9304,43721.0
2022-12-05 10:50:00,70.77,70.77,70.7,70.73,68612.0,64.9396,64.9396,64.8753,64.9029,68612.0
2022-12-05 10:55:00,70.73,70.84,70.73,70.8,64169.0,64.9029,65.0038,64.9029,64.9671,64169.0
2022-12-05 11:00:00,70.81,70.85,70.73,70.77,41791.0,64.9763,65.013,64.9029,64.9396,41791.0
2022-12-05 11:05:00,70.77,70.82,70.73,70.82,52700.0,64.9396,64.9854,64.9029,64.9854,52700.0
2022-12-05 11:10:00,70.82,70.86,70.8,70.84,112829.0,64.9854,65.0221,64.9671,65.0038,112829.0
2022-12-05 11:15:00,70.84,70.84,70.72,70.73,118072.0,65.0038,65.0038,64.8937,64.9029,118072.0
2022-12-05 11:20:00,70.73,70.76,70.7,70.75,73884.0,64.9029,64.9304,64.8753,64.9212,73884.0
2022-12-05 11:25:00,70.75,70.85,70.72,70.84,82586.0,64.9212,65.013,64.8937,65.0038,82586.0
2022-12-05 11:30:00,70.83,70.85,70.77,70.77,55233.0,64.9946,65.013,64.9396,64.9396,55233.0
2022-12-05 11:35:00,70.77,70.88,70.77,70.85,51811.0,64.9396,65.0405,64.9396,65.013,51811.0
2022-12-05 11:40:00,70.85,70.88,70.82,70.86,45844.0,65.013,65.0405,64.9854,65.0221,45844.0
2022-12-05 11:45:00,70.85,70.86,70.74,70.74,53868.0,65.013,65.0221,64.912,64.912,53868.0
2022-12-05 11:50:00,70.73,70.77,70.7,70.71,49778.0,64.9029,64.9396,64.8753,64.8845,49778.0
2022-12-05 11:55:00,70.7,70.7,70.56,70.56,102442.0,64.8753,64.8753,64.7469,64.7469,102442.0
2022-12-05 12:00:00,70.56,70.58,70.5,70.53,56145.0,64.7469,64.7652,64.6918,64.7193,56145.0
2022-12-05 12:05:00,70.54,70.61,70.51,70.59,56219.0,64.7285,64.7927,64.701,64.7744,56219.0
2022-12-05 12:10:00,70.59,70.65,70.58,70.64,72826.0,64.7744,64.8295,64.7652,64.8203,72826.0
2022-12-05 12:15:00,70.64,70.69,70.64,70.66,41287.0,64.8203,64.8662,64.8203,64.8386,41287.0
2022-12-05 12:20:00,70.66,70.74,70.65,70.72,19971.0,64.8386,64.912,64.8295,64.8937,19971.0
2022-12-05 12:25:00,70.72,70.74,70.66,70.68,31731.0,64.8937,64.912,64.8386,64.857,31731.0
2022-12-05 12:30:00,70.67,70.7,70.57,70.6,37481.0,64.8478,64.8753,64.756,64.7836,37481.0
2022-12-05 12:35:00,70.61,70.65,70.59,70.59,23309.0,64.7927,64.8295,64.7744,64.7744,23309.0
2022-12-05 12:40:00,70.59,70.59,70.52,70.53,23569.0,64.7744,64.7744,64.7102,64.7193,23569.0
2022-12-05 12:45:00,70.52,70.63,70.52,70.61,45395.0,64.7102,64.8111,64.7102,64.7927,45395.0
2022-12-05 12:50:00,70.61,70.62,70.5,70.51,49384.0,64.7927,64.8019,64.6918,64.701,49384.0
2022-12-05 12:55:00,70.51,70.57,70.5,70.53,43567.0,64.701,64.756,64.6918,64.7193,43567.0
2022-12-05 13:00:00,70.52,70.57,70.5,70.56,43184.0,64.7102,64.756,64.6918,64.7469,43184.0
2022-12-05 13:05:00,70.56,70.6,70.54,70.59,54176.0,64.7469,64.7836,64.7285,64.7744,54176.0
2022-12-05 13:10:00,70.58,70.64,70.55,70.63,42554.0,64.7652,64.8203,64.7377,64.8111,42554.0
2022-12-05 13:15:00,70.62,70.74,70.61,70.73,70076.0,64.8019,64.912,64.7927,64.9029,70076.0
2022-12-05 13:20:00,70.72,70.72,70.67,70.7,36506.0,64.8937,64.8937,64.8478,64.8753,36506.0
2022-12-05 13:25:00,70.7,70.74,70.67,70.73,23299.0,64.8753,64.912,64.8478,64.9029,23299.0
2022-12-05 13:30:00,70.74,70.77,70.72,70.74,24998.0,64.912,64.9396,64.8937,64.912,24998.0
2022-12-05 13:35:00,70.75,70.77,70.68,70.72,31092.0,64.9212,64.9396,64.857,64.8937,31092.0
2022-12-05 13:40:00,70.72,70.72,70.61,70.64,35175.0,64.8937,64.8937,64.7927,64.8203,35175.0
2022-12-05 13:45:00,70.64,70.64,70.59,70.6,20087.0,64.8203,64.8203,64.7744,64.7836,20087.0
2022-12-05 13:50:00,70.61,70.62,70.53,70.59,94143.0,64.7927,64.8019,64.7193,64.7744,94143.0
2022-12-05 13:55:00,70.59,70.59,70.5,70.52,202153.0,64.7744,64.7744,64.6918,64.7102,202153.0
2022-12-05 14:00:00,70.52,70.54,70.5,70.5,107998.0,64.7102,64.7285,64.6918,64.6918,107998.0
2022-12-05 14:05:00,70.51,70.53,70.47,70.51,62983.0,64.701,64.7193,64.6643,64.701,62983.0
2022-12-05 14:10:00,70.51,70.6,70.51,70.56,124950.0,64.701,64.7836,64.701,64.7469,124950.0
2022-12-05 14:15:00,70.56,70.58,70.49,70.51,129161.0,64.7469,64.7652,64.6826,64.701,129161.0
2022-12-05 14:20:00,70.51,70.54,70.43,70.45,87922.0,64.701,64.7285,64.6276,64.6459,87922.0
2022-12-05 14:25:00,70.45,70.5,70.43,70.48,66102.0,64.6459,64.6918,64.6276,64.6735,66102.0
2022-12-05 14:30:00,70.47,70.48,70.43,70.46,58370.0,64.6643,64.6735,64.6276,64.6551,58370.0
2022-12-05 14:35:00,70.45,70.52,70.44,70.46,84580.0,64.6459,64.7102,64.6368,64.6551,84580.0
2022-12-05 14:40:00,70.45,70.46,70.39,70.41,154800.0,64.6459,64.6551,64.5909,64.6092,154800.0
2022-12-05 14:45:00,70.41,70.44,70.36,70.44,142893.0,64.6092,64.6368,64.5633,64.6368,142893.0
2022-12-05 14:50:00,70.44,70.53,70.44,70.52,130408.0,64.6368,64.7193,64.6368,64.7102,130408.0
2022-12-05 14:55:00,70.52,70.59,70.5,70.57,148258.0,64.7102,64.7744,64.6918,64.756,148258.0
2022-12-05 15:00:00,70.57,70.61,70.54,70.61,116030.0,64.756,64.7927,64.7285,64.7927,116030.0
2022-12-05 15:05:00,70.61,70.64,70.56,70.61,169366.0,64.7927,64.8203,64.7469,64.7927,169366.0
2022-12-05 15:10:00,70.61,70.67,70.54,70.67,304054.0,64.7927,64.8478,64.7285,64.8478,304054.0
2022-12-05 15:15:00,70.67,70.68,70.62,70.68,179431.0,64.8478,64.857,64.8019,64.857,179431.0
2022-12-05 15:20:00,70.67,70.74,70.66,70.73,184159.0,64.8478,64.912,64.8386,64.9029,184159.0
2022-12-05 15:25:00,70.73,70.73,70.63,70.66,121367.0,64.9029,64.9029,64.8111,64.8386,121367.0
2022-12-05 15:30:00,70.65,70.79,70.65,70.75,193404.0,64.8295,64.9579,64.8295,64.9212,193404.0
2022-12-05 15:35:00,70.76,70.8,70.71,70.73,166252.0,64.9304,64.9671,64.8845,64.9029,166252.0
2022-12-05 15:40:00,70.73,70.77,70.69,70.76,275665.0,64.9029,64.9396,64.8662,64.9304,275665.0
2022-12-05 15:45:00,70.75,70.76,70.68,70.73,362536.0,64.9212,64.9304,64.857,64.9029,362536.0
2022-12-05 15:50:00,70.74,70.76,70.66,70.72,297442.0,64.912,64.9304,64.8386,64.8937,297442.0
2022-12-05 15:55:00,70.72,70.73,70.6,70.61,842621.0,64.8937,64.9029,64.7836,64.7927,842621.0
2022-12-06 09:30:00,70.53,70.71,70.49,70.61,283279.0,64.7193,64.8845,64.6826,64.7927,283279.0
2022-12-06 09:35:00,70.61,70.69,70.5,70.66,180017.0,64.7927,64.8662,64.6918,64.8386,180017.0
2022-12-06 09:40:00,70.66,70.85,70.65,70.76,147309.0,64.8386,65.013,64.8295,64.9304,147309.0
2022-12-06 09:45:00,70.76,70.89,70.67,70.87,182565.0,64.9304,65.0497,64.8478,65.0313,182565.0
2022-12-06 09:50:00,70.87,70.94,70.76,70.78,139177.0,65.0313,65.0956,64.9304,64.9487,139177.0
2022-12-06 09:55:00,70.78,70.79,70.65,70.73,264050.0,64.9487,64.9579,64.8295,64.9029,264050.0
2022-12-06 10:00:00,70.73,70.78,70.7,70.76,216478.0,64.9029,64.9487,64.8753,64.9304,216478.0
2022-12-06 10:05:00,70.75,70.78,70.61,70.69,181843.0,64.9212,64.9487,64.7927,64.8662,181843.0
2022-12-06 10:10:00,70.69,70.69,70.61,70.66,424266.0,64.8662,64.8662,64.7927,64.8386,424266.0
2022-12-06 10:15:00,70.66,70.81,70.6,70.8,98455.0,64.8386,64.9763,64.7836,64.9671,98455.0
2022-12-06 10:20:00,70.79,70.81,70.67,70.73,94429.0,64.9579,64.9763,64.8478,64.9029,94429.0
2022-12-06 10:25:00,70.73,70.75,70.6,70.64,95708.0,64.9029,64.9212,64.7836,64.8203,95708.0
2022-12-06 10:30:00,70.63,70.65,70.54,70.57,122565.0,64.8111,64.8295,64.7285,64.756,122565.0
2022-12-06 10:35:00,70.56,70.61,70.5,70.56,223852.0,64.7469,64.7927,64.6918,64.7469,223852.0
2022-12-06 10:40:00,70.56,70.65,70.5,70.65,72772.0,64.7469,64.8295,64.6918,64.8295,72772.0
2022-12-06 10:45:00,70.64,70.73,70.63,70.7,162728.0,64.8203,64.9029,64.8111,64.8753,162728.0
2022-12-06 10:50:00,70.69,70.73,70.64,70.64,144950.0,64.8662,64.9029,64.8203,64.8203,144950.0
2022-12-06 10:55:00,70.64,70.64,70.53,70.58,175054.0,64.8203,64.8203,64.7193,64.7652,175054.0
2022-12-06 11:00:00,70.58,70.67,70.57,70.63,78370.0,64.7652,64.8478,64.756,64.8111,78370.0
2022-12-06 11:05:00,70.63,70.66,70.57,70.57,75981.0,64.8111,64.8386,64.756,64.756,75981.0
2022-12-06 11:10:00,70.56,70.7,70.56,70.6,114509.0,64.7469,64.8753,64.7469,64.7836,114509.0
2022-12-06 11:15:00,70.59,70.61,70.52,70.59,89798.0,64.7744,64.7927,64.7102,64.7744,89798.0
2022-12-06 11:20:00,70.6,70.61,70.53,70.58,69722.0,64.7836,64.7927,64.7193,64.7652,69722.0
2022-12-06 11:25:00,70.57,70.62,70.52,70.6,86553.0,64.756,64.8019,64.7102,64.7836,86553.0
2022-12-06 11:30:00,70.59,70.66,70.55,70.61,49449.0,64.7744,64.8386,64.7377,64.7927,49449.0
2022-12-06 11:35:00,70.61,70.65,70.54,70.56,53500.0,64.7927,64.8295,64.7285,64.7469,53500.0
2022-12-06 11:40:00,70.54,70.6,70.52,70.59,41994.0,64.7285,64.7836,64.7102,64.7744,41994.0
2022-12-06 11:45:00,70.59,70.66,70.56,70.61,32707.0,64.7744,64.8386,64.7469,64.7927,32707.0
2022-12-06 11:50:00,70.62,70.63,70.55,70.55,36869.0,64.8019,64.8111,64.7377,64.7377,36869.0
2022-12-06 11:55:00,70.56,70.61,70.51,70.58,66312.0,64.7469,64.7927,64.701,64.7652,66312.0
2022-12-06 12:00:00,70.58,70.65,70.57,70.64,40085.0,64.7652,64.8295,64.756,64.8203,40085.0
2022-12-06 12:05:00,70.64,70.7,70.59,70.61,76351.0,64.8203,64.8753,64.7744,64.7927,76351.0
2022-12-06 12:10:00,70.6,70.6,70.53,70.58,69178.0,64.7836,64.7836,64.7193,64.7652,69178.0
2022-12-06 12:15:00,70.58,70.61,70.46,70.53,108843.0,64.7652,64.7927,64.6551,64.7193,108843.0
2022-12-06 12:20:00,70.53,70.55,70.47,70.47,77893.0,64.7193,64.7377,64.6643,64.6643,77893.0
2022-12-06 12:25:00,70.48,70.52,70.47,70.5,76456.0,64.6735,64.7102,64.6643,64.6918,76456.0
2022-12-06 12:30:00,70.49,70.52,70.45,70.52,38447.0,64.6826,64.7102,64.6459,64.7102,38447.0
2022-12-06 12:35:00,70.52,70.53,70.46,70.5,93776.0,64.7102,64.7193,64.6551,64.6918,93776.0
2022-12-06 12:40:00,70.5,70.53,70.47,70.51,25949.0,64.6918,64.7193,64.6643,64.701,25949.0
2022-12-06 12:45:00,70.51,70.52,70.48,70.52,30945.0,64.701,64.7102,64.6735,64.7102,30945.0
2022-12-06 12:50:00,70.52,70.57,70.5,70.55,83081.0,64.7102,64.756,64.6918,64.7377,83081.0
2022-12-06 12:55:00,70.56,70.57,70.48,70.5,95538.0,64.7469,64.756,64.6735,64.6918,95538.0
2022-12-06 13:00:00,70.5,70.5,70.41,70.45,171452.0,64.6918,64.6918,64.6092,64.6459,171452.0
2022-12-06 13:05:00,70.44,70.45,70.39,70.4,87715.0,64.6368,64.6459,64.5909,64.6,87715.0
2022-12-06 13:10:00,70.39,70.4,70.33,70.39,70538.0,64.5909,64.6,64.5358,64.5909,70538.0
2022-12-06 13:15:00,70.39,70.43,70.37,70.39,47314.0,64.5909,64.6276,64.5725,64.5909,47314.0
2022-12-06 13:20:00,70.39,70.42,70.36,70.36,35859.0,64.5909,64.6184,64.5633,64.5633,35859.0
2022-12-06 13:25:00,70.36,70.39,70.33,70.34,71111.0,64.5633,64.5909,64.5358,64.545,71111.0
2022-12-06 13:30:00,70.35,70.4,70.27,70.28,106300.0,64.5542,64.6,64.4808,64.4899,106300.0
2022-12-06 13:35:00,70.27,70.34,70.26,70.31,58189.0,64.4808,64.545,64.4716,64.5175,58189.0
2022-12-06 13:40:00,70.31,70.37,70.31,70.33,42584.0,64.5175,64.5725,64.5175,64.5358,42584.0
2022-12-06 13:45:00,70.33,70.38,70.32,70.37,164826.0,64.5358,64.5817,64.5266,64.5725,164826.0
2022-12-06 13:50:00,70.37,70.39,70.34,70.37,77728.0,64.5725,64.5909,64.545,64.5725,77728.0
2022-12-06 13:55:00,70.36,70.45,70.33,70.45,46460.0,64.5633,64.6459,64.5358,64.6459,46460.0
2022-12-06 14:00:00,70.45,70.49,70.4,70.44,121248.0,64.6459,64.6826,64.6,64.6368,121248.0
2022-12-06 14:05:00,70.44,70.49,70.38,70.45,42683.0,64.6368,64.6826,64.5817,64.6459,42683.0
2022-12-06 14:10:00,70.45,70.49,70.42,70.48,72879.0,64.6459,64.6826,64.6184,64.6735,72879.0
2022-12-06 14:15:00,70.48,70.53,70.46,70.5,101697.0,64.6735,64.7193,64.6551,64.6918,101697.0
2022-12-06 14:20:00,70.5,70.55,70.48,70.55,78083.0,64.6918,64.7377,64.6735,64.7377,78083.0
2022-12-06 14:25:00,70.54,70.54,70.48,70.48,103444.0,64.7285,64.7285,64.6735,64.6735,103444.0
2022-12-06 14:30:00,70.48,70.52,70.47,70.51,121442.0,64.6735,64.7102,64.6643,64.701,121442.0
2022-12-06 14:35:00,70.51,70.52,70.46,70.52,92905.0,64.701,64.7102,64.6551,64.7102,92905.0
2022-12-06 14:40:00,70.52,70.58,70.5,70.57,152142.0,64.7102,64.7652,64.6918,64.756,152142.0
2022-12-06 14:45:00,70.57,70.58,70.52,70.53,88165.0,64.756,64.7652,64.7102,64.7193,88165.0
2022-12-06 14:50:00,70.53,70.62,70.49,70.59,259097.0,64.7193,64.8019,64.6826,64.7744,259097.0
2022-12-06 14:55:00,70.59,70.62,70.57,70.62,239941.0,64.7744,64.8019,64.756,64.8019,239941.0
2022-12-06 15:00:00,70.62,70.7,70.61,70.66,392669.0,64.8019,64.8753,64.7927,64.8386,392669.0
2022-12-06 15:05:00,70.66,70.72,70.65,70.7,107954.0,64.8386,64.8937,64.8295,64.8753,107954.0
2022-12-06 15:10:00,70.7,70.73,70.66,70.7,116638.0,64.8753,64.9029,64.8386,64.8753,116638.0
2022-12-06 15:15:00,70.71,70.82,70.7,70.8,434298.0,64.8845,64.9854,64.8753,64.9671,434298.0
2022-12-06 15:20:00,70.8,70.87,70.78,70.85,117133.0,64.9671,65.0313,64.9487,65.013,117133.0
2022-12-06 15:25:00,70.84,70.89,70.79,70.8,168699.0,65.0038,65.0497,64.9579,64.9671,168699.0
2022-12-06 15:30:00,70.8,70.88,70.77,70.86,188510.0,64.9671,65.0405,64.9396,65.0221,188510.0
2022-12-06 15:35:00,70.86,70.94,70.84,70.92,180248.0,65.0221,65.0956,65.0038,65.0772,180248.0
2022-12-06 15:40:00,70.92,70.99,70.88,70.93,349527.0,65.0772,65.1414,65.0405,65.0864,349527.0
2022-12-06 15:45:00,70.94,71.01,70.91,70.99,401804.0,65.0956,65.1598,65.068,65.1414,401804.0
2022-12-06 15:50:00,70.98,71.09,70.96,71.06,451695.0,65.1323,65.2332,65.1139,65.2057,451695.0
2022-12-06 15:55:00,71.06,71.11,71.0,71.08,843562.0,65.2057,65.2516,65.1506,65.224,843562.0
2022-12-07 09:30:00,71.13,71.13,70.97,70.99,353813.0,65.2699,65.2699,65.1231,65.1414,353813.0
2022-12-07 09:35:00,70.99,71.16,70.99,71.11,233460.0,65.1414,65.2974,65.1414,65.2516,233460.0
2022-12-07 09:40:00,71.12,71.22,71.05,71.21,297289.0,65.2607,65.3525,65.1965,65.3433,297289.0
2022-12-07 09:45:00,71.2,71.27,71.1,71.15,239056.0,65.3341,65.3984,65.2424,65.2883,239056.0
2022-12-07 09:50:00,71.15,71.15,70.99,71.04,149875.0,65.2883,65.2883,65.1414,65.1873,149875.0
2022-12-07 09:55:00,71.04,71.15,71.01,71.06,141347.0,65.1873,65.2883,65.1598,65.2057,141347.0
2022-12-07 10:00:00,71.06,71.22,70.98,71.2,265504.0,65.2057,65.3525,65.1323,65.3341,265504.0
2022-12-07 10:05:00,71.2,71.28,71.17,71.2,196279.0,65.3341,65.4075,65.3066,65.3341,196279.0
2022-12-07 10:10:00,71.21,71.25,71.06,71.22,468941.0,65.3433,65.38,65.2057,65.3525,468941.0
2022-12-07 10:15:00,71.23,71.34,71.18,71.27,242061.0,65.3617,65.4626,65.3158,65.3984,242061.0
2022-12-07 10:20:00,71.26,71.36,71.25,71.35,170129.0,65.3892,65.481,65.38,65.4718,170129.0
2022-12-07 10:25:00,71.35,71.56,71.28,71.56,181095.0,65.4718,65.6645,65.4075,65.6645,181095.0
2022-12-07 10:30:00,71.55,71.58,71.42,71.43,179734.0,65.6553,65.6828,65.536,65.5452,179734.0
2022-12-07 10:35:00,71.44,71.47,71.37,71.41,130824.0,65.5544,65.5819,65.4901,65.5268,130824.0
2022-12-07 10:40:00,71.41,71.48,71.39,71.45,159072.0,65.5268,65.5911,65.5085,65.5635,159072.0
2022-12-07 10:45:00,71.45,71.53,71.43,71.52,119322.0,65.5635,65.637,65.5452,65.6278,119322.0
2022-12-07 10:50:00,71.52,71.61,71.49,71.51,167973.0,65.6278,65.7104,65.6002,65.6186,167973.0
2022-12-07 10:55:00,71.51,71.58,71.48,71.49,134249.0,65.6186,65.6828,65.5911,65.6002,134249.0
2022-12-07 11:00:00,71.5,71.53,71.46,71.51,152955.0,65.6094,65.637,65.5727,65.6186,152955.0
2022-12-07 11:05:00,71.51,71.54,71.43,71.45,125416.0,65.6186,65.6461,65.5452,65.5635,125416.0
2022-12-07 11:10:00,71.45,71.48,71.36,71.38,236205.0,65.5635,65.5911,65.481,65.4993,236205.0
2022-12-07 11:15:00,71.38,71.41,71.31,71.34,166088.0,65.4993,65.5268,65.4351,65.4626,166088.0
2022-12-07 11:20:00,71.35,71.35,71.17,71.18,161715.0,65.4718,65.4718,65.3066,65.3158,161715.0
2022-12-07 11:25:00,71.18,71.2,71.15,71.19,175963.0,65.3158,65.3341,65.2883,65.325,175963.0
2022-12-07 11:30:00,71.19,71.24,71.12,71.15,300522.0,65.325,65.3708,65.2607,65.2883,300522.0
2022-12-07 11:35:00,71.15,71.21,71.15,71.18,147598.0,65.2883,65.3433,65.2883,65.3158,147598.0
2022-12-07 11:40:00,71.18,71.21,71.14,71.17,142127.0,65.3158,65.3433,65.2791,65.3066,142127.0
2022-12-07 11:45:00,71.17,71.17,71.09,71.1,137996.0,65.3066,65.3066,65.2332,65.2424,137996.0
2022-12-07 11:50:00,71.1,71.11,71.0,71.03,204098.0,65.2424,65.2516,65.1506,65.1781,204098.0
2022-12-07 11:55:00,71.02,71.13,71.01,71.12,153399.0,65.169,65.2699,65.1598,65.2607,153399.0
2022-12-07 12:00:00,71.12,71.12,71.0,71.01,110110.0,65.2607,65.2607,65.1506,65.1598,110110.0
2022-12-07 12:05:00,71.02,71.05,70.96,70.99,171042.0,65.169,65.1965,65.1139,65.1414,171042.0
2022-12-07 12:10:00,70.99,70.99,70.86,70.91,148543.0,65.1414,65.1414,65.0221,65.068,148543.0
2022-12-07 12:15:00,70.92,70.98,70.81,70.83,165362.0,65.0772,65.1323,64.9763,64.9946,165362.0
2022-12-07 12:20:00,70.82,70.86,70.79,70.79,260125.0,64.9854,65.0221,64.9579,64.9579,260125.0
2022-12-07 12:25:00,70.8,70.85,70.79,70.81,234932.0,64.9671,65.013,64.9579,64.9763,234932.0
2022-12-07 12:30:00,70.81,70.85,70.76,70.77,179503.0,64.9763,65.013,64.9304,64.9396,179503.0
2022-12-07 12:35:00,70.77,70.82,70.76,70.81,154422.0,64.9396,64.9854,64.9304,64.9763,154422.0
2022-12-07 12:40:00,70.81,71.0,70.81,70.99,216978.0,64.9763,65.1506,64.9763,65.1414,216978.0
2022-12-07 12:45:00,70.98,71.06,70.96,71.03,86266.0,65.1323,65.2057,65.1139,65.1781,86266.0
2022-12-07 12:50:00,71.03,71.06,71.01,71.03,104896.0,65.1781,65.2057,65.1598,65.1781,104896.0
2022-12-07 12:55:00,71.03,71.06,70.97,71.0,271416.0,65.1781,65.2057,65.1231,65.1506,271416.0
2022-12-07 13:00:00,71.01,71.04,70.95,70.95,156544.0,65.1598,65.1873,65.1047,65.1047,156544.0
2022-12-07 13:05:00,70.95,71.02,70.92,70.98,76252.0,65.1047,65.169,65.0772,65.1323,76252.0
2022-12-07 13:10:00,70.99,71.11,70.98,71.08,91057.0,65.1414,65.2516,65.1323,65.224,91057.0
2022-12-07 13:15:00,71.08,71.16,71.06,71.16,104802.0,65.224,65.2974,65.2057,65.2974,104802.0
2022-12-07 13:20:00,71.15,71.16,71.05,71.06,79574.0,65.2883,65.2974,65.1965,65.2057,79574.0
2022-12-07 13:25:00,71.07,71.09,71.03,71.06,83047.0,65.2148,65.2332,65.1781,65.2057,83047.0
2022-12-07 13:30:00,71.06,71.08,71.01,71.02,48259.0,65.2057,65.224,65.1598,65.169,48259.0
2022-12-07 13:35:00,71.01,71.01,70.9,70.95,128762.0,65.1598,65.1598,65.0589,65.1047,128762.0
2022-12-07 13:40:00,70.95,70.99,70.93,70.98,85321.0,65.1047,65.1414,65.0864,65.1323,85321.0
2022-12-07 13:45:00,70.98,70.99,70.93,70.95,63640.0,65.1323,65.1414,65.0864,65.1047,63640.0
2022-12-07 13:50:00,70.95,70.95,70.86,70.87,47682.0,65.1047,65.1047,65.0221,65.0313,47682.0
2022-12-07 13:55:00,70.88,70.88,70.79,70.81,47570.0,65.0405,65.0405,64.9579,64.9763,47570.0
2022-12-07 14:00:00,70.8,70.82,70.7,70.75,75982.0,64.9671,64.9854,64.8753,64.9212,75982.0
2022-12-07 14:05:00,70.75,70.79,70.74,70.75,59711.0,64.9212,64.9579,64.912,64.9212,59711.0
2022-12-07 14:10:00,70.74,70.84,70.72,70.83,83253.0,64.912,65.0038,64.8937,64.9946,83253.0
2022-12-07 14:15:00,70.83,70.86,70.78,70.79,36997.0,64.9946,65.0221,64.9487,64.9579,36997.0
2022-12-07 14:20:00,70.78,70.81,70.76,70.81,46722.0,64.9487,64.9763,64.9304,64.9763,46722.0
2022-12-07 14:25:00,70.82,70.87,70.82,70.86,41553.0,64.9854,65.0313,64.9854,65.0221,41553.0
2022-12-07 14:30:00,70.87,70.93,70.84,70.93,69738.0,65.0313,65.0864,65.0038,65.0864,69738.0
2022-12-07 14:35:00,70.93,70.95,70.92,70.94,42768.0,65.0864,65.1047,65.0772,65.0956,42768.0
2022-12-07 14:40:00,70.94,70.97,70.86,70.92,107208.0,65.0956,65.1231,65.0221,65.0772,107208.0
2022-12-07 14:45:00,70.91,70.92,70.83,70.84,88762.0,65.068,65.0772,64.9946,65.0038,88762.0
2022-12-07 14:50:00,70.84,70.85,70.78,70.8,73381.0,65.0038,65.013,64.9487,64.9671,73381.0
2022-12-07 14:55:00,70.8,70.81,70.75,70.78,54400.0,64.9671,64.9763,64.9212,64.9487,54400.0
2022-12-07 15:00:00,70.79,70.84,70.77,70.8,110625.0,64.9579,65.0038,64.9396,64.9671,110625.0
2022-12-07 15:05:00,70.8,70.8,70.6,70.61,56114.0,64.9671,64.9671,64.7836,64.7927,56114.0
2022-12-07 15:10:00,70.62,70.67,70.6,70.62,64636.0,64.8019,64.8478,64.7836,64.8019,64636.0
2022-12-07 15:15:00,70.62,70.64,70.53,70.55,215112.0,64.8019,64.8203,64.7193,64.7377,215112.0
2022-12-07 15:20:00,70.54,70.6,70.48,70.59,171331.0,64.7285,64.7836,64.6735,64.7744,171331.0
2022-12-07 15:25:00,70.59,70.6,70.52,70.58,168850.0,64.7744,64.7836,64.7102,64.7652,168850.0
2022-12-07 15:30:00,70.58,70.65,70.56,70.62,112769.0,64.7652,64.8295,64.7469,64.8019,112769.0
2022-12-07 15:35:00,70.62,70.66,70.54,70.64,190027.0,64.8019,64.8386,64.7285,64.8203,190027.0
2022-12-07 15:40:00,70.64,70.65,70.56,70.59,198136.0,64.8203,64.8295,64.7469,64.7744,198136.0
2022-12-07 15:45:00,70.59,70.62,70.55,70.61,264262.0,64.7744,64.8019,64.7377,64.7927,264262.0
2022-12-07 15:50:00,70.6,70.74,70.6,70.73,439218.0,64.7836,64.912,64.7836,64.9029,439218.0
2022-12-07 15:55:00,70.74,70.8,70.73,70.73,625405.0,64.912,64.9671,64.9029,64.9029,625405.0
2022-12-08 09:30:00,70.75,70.8,70.64,70.75,320144.0,64.9212,64.9671,64.8203,64.9212,320144.0
2022-12-08 09:35:00,70.75,70.86,70.67,70.7,132260.0,64.9212,65.0221,64.8478,64.8753,132260.0
2022-12-08 09:40:00,70.71,70.72,70.55,70.57,144060.0,64.8845,64.8937,64.7377,64.756,144060.0
2022-12-08 09:45:00,70.56,70.6,70.49,70.59,139462.0,64.7469,64.7836,64.6826,64.7744,139462.0
2022-12-08 09:50:00,70.58,70.72,70.53,70.69,150180.0,64.7652,64.8937,64.7193,64.8662,150180.0
2022-12-08 09:55:00,70.68,70.91,70.66,70.86,400188.0,64.857,65.068,64.8386,65.0221,400188.0
2022-12-08 10:00:00,70.87,70.91,70.79,70.9,132817.0,65.0313,65.068,64.9579,65.0589,132817.0
2022-12-08 10:05:00,70.9,70.98,70.89,70.96,104477.0,65.0589,65.1323,65.0497,65.1139,104477.0
2022-12-08 10:10:00,70.96,70.96,70.84,70.88,77648.0,65.1139,65.1139,65.0038,65.0405,77648.0
2022-12-08 10:15:00,70.89,70.98,70.89,70.92,95083.0,65.0497,65.1323,65.0497,65.0772,95083.0
2022-12-08 10:20:00,70.92,71.07,70.92,71.05,124031.0,65.0772,65.2148,65.0772,65.1965,124031.0
2022-12-08 10:25:00,71.05,71.19,71.05,71.17,84997.0,65.1965,65.325,65.1965,65.3066,84997.0
2022-12-08 10:30:00,71.17,71.21,71.1,71.17,94822.0,65.3066,65.3433,65.2424,65.3066,94822.0
2022-12-08 10:35:00,71.16,71.19,71.1,71.15,132592.0,65.2974,65.325,65.2424,65.2883,132592.0
2022-12-08 10:40:00,71.15,71.19,71.04,71.12,158356.0,65.2883,65.325,65.1873,65.2607,158356.0
2022-12-08 10:45:00,71.12,71.22,71.11,71.17,129331.0,65.2607,65.3525,65.2516,65.3066,129331.0
2022-12-08 10:50:00,71.18,71.24,71.16,71.22,140589.0,65.3158,65.3708,65.2974,65.3525,140589.0
2022-12-08 10:55:00,71.22,71.26,71.17,71.22,148417.0,65.3525,65.3892,65.3066,65.3525,148417.0
2022-12-08 11:00:00,71.22,71.25,71.15,71.21,82580.0,65.3525,65.38,65.2883,65.3433,82580.0
2022-12-08 11:05:00,71.2,71.21,71.07,71.09,70166.0,65.3341,65.3433,65.2148,65.2332,70166.0
2022-12-08 11:10:00,71.09,71.11,71.06,71.06,61194.0,65.2332,65.2516,65.2057,65.2057,61194.0
2022-12-08 11:15:00,71.06,71.08,70.9,70.93,117692.0,65.2057,65.224,65.0589,65.0864,117692.0
2022-12-08 11:20:00,70.94,71.03,70.88,71.0,76115.0,65.0956,65.1781,65.0405,65.1506,76115.0
2022-12-08 11:25:00,70.99,71.07,70.98,71.06,173569.0,65.1414,65.2148,65.1323,65.2057,173569.0
2022-12-08 11:30:00,71.06,71.11,71.05,71.06,195483.0,65.2057,65.2516,65.1965,65.2057,195483.0
2022-12-08 11:35:00,71.06,71.11,71.01,71.11,179846.0,65.2057,65.2516,65.1598,65.2516,179846.0
2022-12-08 11:40:00,71.12,71.13,71.0,71.01,188684.0,65.2607,65.2699,65.1506,65.1598,188684.0
2022-12-08 11:45:00,71.0,71.01,70.97,70.98,118881.0,65.1506,65.1598,65.1231,65.1323,118881.0
2022-12-08 11:50:00,70.98,71.04,70.96,71.01,184260.0,65.1323,65.1873,65.1139,65.1598,184260.0
2022-12-08 11:55:00,71.01,71.04,70.97,71.03,152580.0,65.1598,65.1873,65.1231,65.1781,152580.0
2022-12-08 12:00:00,71.03,71.16,71.02,71.14,235735.0,65.1781,65.2974,65.169,65.2791,235735.0
2022-12-08 12:05:00,71.14,71.16,71.09,71.14,84354.0,65.2791,65.2974,65.2332,65.2791,84354.0
2022-12-08 12:10:00,71.15,71.19,71.13,71.15,66669.0,65.2883,65.325,65.2699,65.2883,66669.0
2022-12-08 12:15:00,71.15,71.15,71.06,71.09,78325.0,65.2883,65.2883,65.2057,65.2332,78325.0
2022-12-08 12:20:00,71.08,71.15,71.03,71.14,50596.0,65.224,65.2883,65.1781,65.2791,50596.0
2022-12-08 12:25:00,71.13,71.16,71.09,71.12,35747.0,65.2699,65.2974,65.2332,65.2607,35747.0
2022-12-08 12:30:00,71.12,71.23,71.11,71.22,68981.0,65.2607,65.3617,65.2516,65.3525,68981.0
2022-12-08 12:35:00,71.22,71.25,71.17,71.2,55162.0,65.3525,65.38,65.3066,65.3341,55162.0
2022-12-08 12:40:00,71.19,71.21,71.16,71.16,59582.0,65.325,65.3433,65.2974,65.2974,59582.0
2022-12-08 12:45:00,71.16,71.18,71.11,71.17,37149.0,65.2974,65.3158,65.2516,65.3066,37149.0
2022-12-08 12:50:00,71.17,71.24,71.17,71.23,46472.0,65.3066,65.3708,65.3066,65.3617,46472.0
2022-12-08 12:55:00,71.23,71.25,71.19,71.21,43694.0,65.3617,65.38,65.325,65.3433,43694.0
2022-12-08 13:00:00,71.22,71.27,71.21,71.25,60881.0,65.3525,65.3984,65.3433,65.38,60881.0
2022-12-08 13:05:00,71.24,71.28,71.22,71.28,120046.0,65.3708,65.4075,65.3525,65.4075,120046.0
2022-12-08 13:10:00,71.27,71.27,71.21,71.23,48143.0,65.3984,65.3984,65.3433,65.3617,48143.0
2022-12-08 13:15:00,71.23,71.27,71.19,71.23,59920.0,65.3617,65.3984,65.325,65.3617,59920.0
2022-12-08 13:20:00,71.23,71.29,71.21,71.28,47482.0,65.3617,65.4167,65.3433,65.4075,47482.0
2022-12-08 13:25:00,71.28,71.31,71.25,71.29,63374.0,65.4075,65.4351,65.38,65.4167,63374.0
2022-12-08 13:30:00,71.31,71.35,71.3,71.33,71827.0,65.4351,65.4718,65.4259,65.4534,71827.0
2022-12-08 13:35:00,71.33,71.36,71.31,71.35,41076.0,65.4534,65.481,65.4351,65.4718,41076.0
2022-12-08 13:40:00,71.36,71.43,71.36,71.42,86470.0,65.481,65.5452,65.481,65.536,86470.0
2022-12-08 13:45:00,71.42,71.44,71.4,71.44,35082.0,65.536,65.5544,65.5177,65.5544,35082.0
2022-12-08 13:50:00,71.44,71.46,71.37,71.37,95274.0,65.5544,65.5727,65.4901,65.4901,95274.0
2022-12-08 13:55:00,71.37,71.39,71.34,71.36,85406.0,65.4901,65.5085,65.4626,65.481,85406.0
2022-12-08 14:00:00,71.36,71.36,71.21,71.22,107468.0,65.481,65.481,65.3433,65.3525,107468.0
2022-12-08 14:05:00,71.21,71.23,71.11,71.2,84401.0,65.3433,65.3617,65.2516,65.3341,84401.0
2022-12-08 14:10:00,71.2,71.24,71.14,71.23,101709.0,65.3341,65.3708,65.2791,65.3617,101709.0
2022-12-08 14:15:00,71.23,71.29,71.21,71.25,47725.0,65.3617,65.4167,65.3433,65.38,47725.0
2022-12-08 14:20:00,71.24,71.29,71.23,71.26,48198.0,65.3708,65.4167,65.3617,65.3892,48198.0
2022-12-08 14:25:00,71.26,71.28,71.17,71.18,79320.0,65.3892,65.4075,65.3066,65.3158,79320.0
2022-12-08 14:30:00,71.18,71.2,71.13,71.16,79396.0,65.3158,65.3341,65.2699,65.2974,79396.0
2022-12-08 14:35:00,71.17,71.21,71.13,71.19,66341.0,65.3066,65.3433,65.2699,65.325,66341.0
2022-12-08 14:40:00,71.19,71.26,71.18,71.22,63102.0,65.325,65.3892,65.3158,65.3525,63102.0
2022-12-08 14:45:00,71.22,71.23,71.11,71.11,102840.0,65.3525,65.3617,65.2516,65.2516,102840.0
2022-12-08 14:50:00,71.12,71.16,71.06,71.16,47113.0,65.2607,65.2974,65.2057,65.2974,47113.0
2022-12-08 14:55:00,71.16,71.18,71.06,71.08,183738.0,65.2974,65.3158,65.2057,65.224,183738.0
2022-12-08 15:00:00,71.08,71.11,71.04,71.07,72126.0,65.224,65.2516,65.1873,65.2148,72126.0
2022-12-08 15:05:00,71.07,71.09,71.01,71.04,56203.0,65.2148,65.2332,65.1598,65.1873,56203.0
2022-12-08 15:10:00,71.05,71.14,71.03,71.11,60348.0,65.1965,65.2791,65.1781,65.2516,60348.0
2022-12-08 15:15:00,71.11,71.2,71.09,71.18,130761.0,65.2516,65.3341,65.2332,65.3158,130761.0
2022-12-08 15:20:00,71.19,71.2,71.12,71.19,69999.0,65.325,65.3341,65.2607,65.325,69999.0
2022-12-08 15:25:00,71.19,71.23,71.18,71.18,102210.0,65.325,65.3617,65.3158,65.3158,102210.0
2022-12-08 15:30:00,71.19,71.26,71.16,71.17,104113.0,65.325,65.3892,65.2974,65.3066,104113.0
2022-12-08 15:35:00,71.17,71.17,71.13,71.16,108433.0,65.3066,65.3066,65.2699,65.2974,108433.0
2022-12-08 15:40:00,71.16,71.17,71.13,71.15,123033.0,65.2974,65.3066,65.2699,65.2883,123033.0
2022-12-08 15:45:00,71.15,71.15,71.03,71.11,187643.0,65.2883,65.2883,65.1781,65.2516,187643.0
2022-12-08 15:50:00,71.1,71.17,71.07,71.16,302912.0,65.2424,65.3066,65.2148,65.2974,302912.0
2022-12-08 15:55:00,71.16,71.22,71.16,71.19,517281.0,65.2974,65.3525,65.2974,65.325,517281.0
2022-12-09 09:30:00,70.95,71.08,70.83,71.02,243292.0,65.1047,65.224,64.9946,65.169,243292.0
2022-12-09 09:35:00,71.04,71.16,70.98,71.12,94506.0,65.1873,65.2974,65.1323,65.2607,94506.0
2022-12-09 09:40:00,71.13,71.28,71.11,71.28,96322.0,65.2699,65.4075,65.2516,65.4075,96322.0
2022-12-09 09:45:00,71.28,71.32,71.23,71.25,81018.0,65.4075,65.4443,65.3617,65.38,81018.0
2022-12-09 09:50:00,71.26,71.34,71.22,71.33,98612.0,65.3892,65.4626,65.3525,65.4534,98612.0
2022-12-09 09:55:00,71.33,71.38,71.28,71.31,89952.0,65.4534,65.4993,65.4075,65.4351,89952.0
2022-12-09 10:00:00,71.31,71.45,71.21,71.38,280502.0,65.4351,65.5635,65.3433,65.4993,280502.0
2022-12-09 10:05:00,71.38,71.44,71.32,71.37,77140.0,65.4993,65.5544,65.4443,65.4901,77140.0
2022-12-09 10:10:00,71.38,71.4,71.24,71.34,75639.0,65.4993,65.5177,65.3708,65.4626,75639.0
2022-12-09 10:15:00,71.34,71.35,71.25,71.29,74913.0,65.4626,65.4718,65.38,65.4167,74913.0
2022-12-09 10:20:00,71.3,71.31,71.15,71.17,183793.0,65.4259,65.4351,65.2883,65.3066,183793.0
2022-12-09 10:25:00,71.17,71.18,71.08,71.14,335921.0,65.3066,65.3158,65.224,65.2791,335921.0
2022-12-09 10:30:00,71.13,71.22,71.03,71.03,1097701.0,65.2699,65.3525,65.1781,65.1781,1097701.0
2022-12-09 10:35:00,71.04,71.09,70.94,71.09,168129.0,65.1873,65.2332,65.0956,65.2332,168129.0
2022-12-09 10:40:00,71.08,71.1,71.0,71.04,53574.0,65.224,65.2424,65.1506,65.1873,53574.0
2022-12-09 10:45:00,71.03,71.14,71.01,71.12,82889.0,65.1781,65.2791,65.1598,65.2607,82889.0
2022-12-09 10:50:00,71.13,71.26,71.12,71.21,60432.0,65.2699,65.3892,65.2607,65.3433,60432.0
2022-12-09 10:55:00,71.2,71.22,71.15,71.2,79001.0,65.3341,65.3525,65.2883,65.3341,79001.0
2022-12-09 11:00:00,71.22,71.27,71.17,71.23,50703.0,65.3525,65.3984,65.3066,65.3617,50703.0
2022-12-09 11:05:00,71.24,71.24,71.1,71.11,69198.0,65.3708,65.3708,65.2424,65.2516,69198.0
2022-12-09 11:10:00,71.11,71.14,71.07,71.11,39861.0,65.2516,65.2791,65.2148,65.2516,39861.0
2022-12-09 11:15:00,71.12,71.21,71.11,71.18,37141.0,65.2607,65.3433,65.2516,65.3158,37141.0
2022-12-09 11:20:00,71.18,71.29,71.17,71.27,112690.0,65.3158,65.4167,65.3066,65.3984,112690.0
2022-12-09 11:25:00,71.26,71.28,71.21,71.23,78359.0,65.3892,65.4075,65.3433,65.3617,78359.0
2022-12-09 11:30:00,71.23,71.24,71.19,71.19,38202.0,65.3617,65.3708,65.325,65.325,38202.0
2022-12-09 11:35:00,71.19,71.23,71.13,71.16,43574.0,65.325,65.3617,65.2699,65.2974,43574.0
2022-12-09 11:40:00,71.16,71.2,71.12,71.2,37611.0,65.2974,65.3341,65.2607,65.3341,37611.0
2022-12-09 11:45:00,71.21,71.26,71.21,71.23,41502.0,65.3433,65.3892,65.3433,65.3617,41502.0
2022-12-09 11:50:00,71.24,71.31,71.24,71.27,30044.0,65.3708,65.4351,65.3708,65.3984,30044.0
2022-12-09 11:55:00,71.28,71.34,71.26,71.33,65189.0,65.4075,65.4626,65.3892,65.4534,65189.0
2022-12-09 12:00:00,71.33,71.36,71.27,71.27,43922.0,65.4534,65.481,65.3984,65.3984,43922.0
2022-12-09 12:05:00,71.27,71.33,71.27,71.31,45314.0,65.3984,65.4534,65.3984,65.4351,45314.0
2022-12-09 12:10:00,71.31,71.35,71.28,71.28,43689.0,65.4351,65.4718,65.4075,65.4075,43689.0
2022-12-09 12:15:00,71.28,71.28,71.21,71.22,41758.0,65.4075,65.4075,65.3433,65.3525,41758.0
2022-12-09 12:20:00,71.21,71.21,71.14,71.15,65803.0,65.3433,65.3433,65.2791,65.2883,65803.0
2022-12-09 12:25:00,71.16,71.19,71.15,71.16,55384.0,65.2974,65.325,65.2883,65.2974,55384.0
2022-12-09 12:30:00,71.16,71.29,71.16,71.27,57916.0,65.2974,65.4167,65.2974,65.3984,57916.0
2022-12-09 12:35:00,71.28,71.35,71.28,71.33,54608.0,65.4075,65.4718,65.4075,65.4534,54608.0
2022-12-09 12:40:00,71.33,71.35,71.28,71.31,59691.0,65.4534,65.4718,65.4075,65.4351,59691.0
2022-12-09 12:45:00,71.31,71.33,71.25,71.3,48647.0,65.4351,65.4534,65.38,65.4259,48647.0
2022-12-09 12:50:00,71.29,71.29,71.26,71.27,42606.0,65.4167,65.4167,65.3892,65.3984,42606.0
2022-12-09 12:55:00,71.27,71.3,71.25,71.3,45044.0,65.3984,65.4259,65.38,65.4259,45044.0
2022-12-09 13:00:00,71.29,71.29,71.2,71.21,95785.0,65.4167,65.4167,65.3341,65.3433,95785.0
2022-12-09 13:05:00,71.21,71.21,71.17,71.18,36255.0,65.3433,65.3433,65.3066,65.3158,36255.0
2022-12-09 13:10:00,71.17,71.28,71.17,71.27,59494.0,65.3066,65.4075,65.3066,65.3984,59494.0
2022-12-09 13:15:00,71.27,71.27,71.21,71.21,36897.0,65.3984,65.3984,65.3433,65.3433,36897.0
2022-12-09 13:20:00,71.22,71.22,71.13,71.13,80737.0,65.3525,65.3525,65.2699,65.2699,80737.0
2022-12-09 13:25:00,71.12,71.18,71.1,71.17,92079.0,65.2607,65.3158,65.2424,65.3066,92079.0
2022-12-09 13:30:00,71.17,71.21,71.13,71.13,38730.0,65.3066,65.3433,65.2699,65.2699,38730.0
2022-12-09 13:35:00,71.13,71.15,71.11,71.13,56493.0,65.2699,65.2883,65.2516,65.2699,56493.0
2022-12-09 13:40:00,71.13,71.17,71.11,71.13,43704.0,65.2699,65.3066,65.2516,65.2699,43704.0
2022-12-09 13:45:00,71.14,71.18,71.12,71.17,67206.0,65.2791,65.3158,65.2607,65.3066,67206.0
2022-12-09 13:50:00,71.18,71.19,71.05,71.05,118546.0,65.3158,65.325,65.1965,65.1965,118546.0
2022-12-09 13:55:00,71.06,71.06,71.02,71.05,67919.0,65.2057,65.2057,65.169,65.1965,67919.0
2022-12-09 14:00:00,71.06,71.08,70.92,70.93,67373.0,65.2057,65.224,65.0772,65.0864,67373.0
2022-12-09 14:05:00,70.93,70.95,70.87,70.94,78776.0,65.0864,65.1047,65.0313,65.0956,78776.0
2022-12-09 14:10:00,70.94,70.95,70.88,70.95,75638.0,65.0956,65.1047,65.0405,65.1047,75638.0
2022-12-09 14:15:00,70.96,71.01,70.95,70.99,53270.0,65.1139,65.1598,65.1047,65.1414,53270.0
2022-12-09 14:20:00,71.0,71.0,70.92,70.94,86153.0,65.1506,65.1506,65.0772,65.0956,86153.0
2022-12-09 14:25:00,70.94,70.99,70.93,70.98,121352.0,65.0956,65.1414,65.0864,65.1323,121352.0
2022-12-09 14:30:00,70.98,71.02,70.91,71.0,458334.0,65.1323,65.169,65.068,65.1506,458334.0
2022-12-09 14:35:00,71.0,71.03,70.98,71.01,48292.0,65.1506,65.1781,65.1323,65.1598,48292.0
2022-12-09 14:40:00,71.0,71.01,70.95,70.97,93234.0,65.1506,65.1598,65.1047,65.1231,93234.0
2022-12-09 14:45:00,70.97,71.0,70.95,70.99,82410.0,65.1231,65.1506,65.1047,65.1414,82410.0
2022-12-09 14:50:00,70.98,70.99,70.95,70.98,61883.0,65.1323,65.1414,65.1047,65.1323,61883.0
2022-12-09 14:55:00,70.98,71.01,70.96,71.0,59885.0,65.1323,65.1598,65.1139,65.1506,59885.0
2022-12-09 15:00:00,71.0,71.03,70.95,70.97,200568.0,65.1506,65.1781,65.1047,65.1231,200568.0
2022-12-09 15:05:00,70.98,71.03,70.94,70.95,111790.0,65.1323,65.1781,65.0956,65.1047,111790.0
2022-12-09 15:10:00,70.95,71.0,70.92,70.99,223355.0,65.1047,65.1506,65.0772,65.1414,223355.0
2022-12-09 15:15:00,70.99,71.06,70.97,70.97,224436.0,65.1414,65.2057,65.1231,65.1231,224436.0
2022-12-09 15:20:00,70.97,70.98,70.92,70.92,175684.0,65.1231,65.1323,65.0772,65.0772,175684.0
2022-12-09 15:25:00,70.92,70.93,70.88,70.89,170720.0,65.0772,65.0864,65.0405,65.0497,170720.0
2022-12-09 15:30:00,70.88,70.94,70.85,70.91,292070.0,65.0405,65.0956,65.013,65.068,292070.0
2022-12-09 15:35:00,70.92,70.92,70.81,70.83,209832.0,65.0772,65.0772,64.9763,64.9946,209832.0
2022-12-09 15:40:00,70.82,70.88,70.76,70.83,240200.0,64.9854,65.0405,64.9304,64.9946,240200.0
2022-12-09 15:45:00,70.83,70.95,70.8,70.89,205993.0,64.9946,65.1047,64.9671,65.0497,205993.0
2022-12-09 15:50:00,70.88,70.9,70.79,70.9,313297.0,65.0405,65.0589,64.9579,65.0589,313297.0
2022-12-09 15:55:00,70.9,70.95,70.81,70.84,571374.0,65.0589,65.1047,64.9763,65.0038,571374.0
2022-12-12 09:30:00,71.14,71.48,71.11,71.12,202917.0,65.2791,65.5911,65.2516,65.2607,202917.0
2022-12-12 09:35:00,71.12,71.22,71.11,71.16,101287.0,65.2607,65.3525,65.2516,65.2974,101287.0
2022-12-12 09:40:00,71.16,71.2,71.03,71.06,123282.0,65.2974,65.3341,65.1781,65.2057,123282.0
2022-12-12 09:45:00,71.05,71.09,70.99,71.05,92351.0,65.1965,65.2332,65.1414,65.1965,92351.0
2022-12-12 09:50:00,71.03,71.15,71.02,71.14,81394.0,65.1781,65.2883,65.169,65.2791,81394.0
2022-12-12 09:55:00,71.14,71.17,71.06,71.15,70073.0,65.2791,65.3066,65.2057,65.2883,70073.0
2022-12-12 10:00:00,71.16,71.18,70.97,71.01,124032.0,65.2974,65.3158,65.1231,65.1598,124032.0
2022-12-12 10:05:00,71.01,71.13,71.0,71.02,67125.0,65.1598,65.2699,65.1506,65.169,67125.0
2022-12-12 10:10:00,71.02,71.08,70.99,71.01,94011.0,65.169,65.224,65.1414,65.1598,94011.0
2022-12-12 10:15:00,71.01,71.05,70.94,71.03,96875.0,65.1598,65.1965,65.0956,65.1781,96875.0
2022-12-12 10:20:00,71.04,71.18,71.03,71.17,116023.0,65.1873,65.3158,65.1781,65.3066,116023.0
2022-12-12 10:25:00,71.17,71.23,71.15,71.2,70752.0,65.3066,65.3617,65.2883,65.3341,70752.0
2022-12-12 10:30:00,71.21,71.26,71.2,71.23,88807.0,65.3433,65.3892,65.3341,65.3617,88807.0
2022-12-12 10:35:00,71.23,71.33,71.21,71.32,70759.0,65.3617,65.4534,65.3433,65.4443,70759.0
2022-12-12 10:40:00,71.31,71.38,71.31,71.36,69991.0,65.4351,65.4993,65.4351,65.481,69991.0
2022-12-12 10:45:00,71.36,71.47,71.32,71.42,175187.0,65.481,65.5819,65.4443,65.536,175187.0
2022-12-12 10:50:00,71.42,71.48,71.35,71.47,241841.0,65.536,65.5911,65.4718,65.5819,241841.0
2022-12-12 10:55:00,71.48,71.51,71.42,71.43,176036.0,65.5911,65.6186,65.536,65.5452,176036.0
2022-12-12 11:00:00,71.44,71.5,71.43,71.47,118999.0,65.5544,65.6094,65.5452,65.5819,118999.0
2022-12-12 11:05:00,71.47,71.55,71.45,71.53,60766.0,65.5819,65.6553,65.5635,65.637,60766.0
2022-12-12 11:10:00,71.52,71.56,71.48,71.56,57420.0,65.6278,65.6645,65.5911,65.6645,57420.0
2022-12-12 11:15:00,71.56,71.6,71.53,71.59,56078.0,65.6645,65.7012,65.637,65.692,56078.0
2022-12-12 11:20:00,71.59,71.61,71.56,71.56,58708.0,65.692,65.7104,65.6645,65.6645,58708.0
2022-12-12 11:25:00,71.56,71.6,71.53,71.55,47211.0,65.6645,65.7012,65.637,65.6553,47211.0
2022-12-12 11:30:00,71.56,71.58,71.49,71.58,211538.0,65.6645,65.6828,65.6002,65.6828,211538.0
2022-12-12 11:35:00,71.58,71.63,71.56,71.59,51459.0,65.6828,65.7287,65.6645,65.692,51459.0
2022-12-12 11:40:00,71.59,71.61,71.53,71.57,56158.0,65.692,65.7104,65.637,65.6737,56158.0
2022-12-12 11:45:00,71.58,71.62,71.56,71.58,36963.0,65.6828,65.7195,65.6645,65.6828,36963.0
2022-12-12 11:50:00,71.58,71.62,71.56,71.61,38316.0,65.6828,65.7195,65.6645,65.7104,38316.0
2022-12-12 11:55:00,71.61,71.64,71.59,71.6,92702.0,65.7104,65.7379,65.692,65.7012,92702.0
2022-12-12 12:00:00,71.59,71.67,71.57,71.66,66380.0,65.692,65.7654,65.6737,65.7562,66380.0
2022-12-12 12:05:00,71.66,71.66,71.6,71.64,29628.0,65.7562,65.7562,65.7012,65.7379,29628.0
2022-12-12 12:10:00,71.63,71.63,71.57,71.58,27433.0,65.7287,65.7287,65.6737,65.6828,27433.0
2022-12-12 12:15:00,71.57,71.65,71.55,71.58,35780.0,65.6737,65.7471,65.6553,65.6828,35780.0
2022-12-12 12:20:00,71.58,71.63,71.56,71.61,32225.0,65.6828,65.7287,65.6645,65.7104,32225.0
2022-12-12 12:25:00,71.61,71.67,71.61,71.66,32852.0,65.7104,65.7654,65.7104,65.7562,32852.0
2022-12-12 12:30:00,71.66,71.71,71.65,71.7,261485.0,65.7562,65.8021,65.7471,65.7929,261485.0
2022-12-12 12:35:00,71.7,71.74,71.69,71.7,47953.0,65.7929,65.8297,65.7838,65.7929,47953.0
2022-12-12 12:40:00,71.72,71.77,71.68,71.69,157998.0,65.8113,65.8572,65.7746,65.7838,157998.0
2022-12-12 12:45:00,71.68,71.68,71.64,71.67,107868.0,65.7746,65.7746,65.7379,65.7654,107868.0
2022-12-12 12:50:00,71.66,71.71,71.65,71.71,55111.0,65.7562,65.8021,65.7471,65.8021,55111.0
2022-12-12 12:55:00,71.73,71.76,71.72,71.76,37974.0,65.8205,65.848,65.8113,65.848,37974.0
2022-12-12 13:00:00,71.76,71.81,71.68,71.69,154673.0,65.848,65.8939,65.7746,65.7838,154673.0
2022-12-12 13:05:00,71.68,71.71,71.65,71.67,84265.0,65.7746,65.8021,65.7471,65.7654,84265.0
2022-12-12 13:10:00,71.68,71.72,71.65,71.67,178685.0,65.7746,65.8113,65.7471,65.7654,178685.0
2022-12-12 13:15:00,71.66,71.71,71.63,71.7,103503.0,65.7562,65.8021,65.7287,65.7929,103503.0
2022-12-12 13:20:00,71.7,71.71,71.66,71.7,89130.0,65.7929,65.8021,65.7562,65.7929,89130.0
2022-12-12 13:25:00,71.7,71.75,71.69,71.75,75375.0,65.7929,65.8388,65.7838,65.8388,75375.0
2022-12-12 13:30:00,71.75,71.77,71.67,71.67,152575.0,65.8388,65.8572,65.7654,65.7654,152575.0
2022-12-12 13:35:00,71.67,71.68,71.62,71.66,115013.0,65.7654,65.7746,65.7195,65.7562,115013.0
2022-12-12 13:40:00,71.66,71.74,71.66,71.73,67060.0,65.7562,65.8297,65.7562,65.8205,67060.0
2022-12-12 13:45:00,71.73,71.81,71.72,71.8,78098.0,65.8205,65.8939,65.8113,65.8847,78098.0
2022-12-12 13:50:00,71.8,71.84,71.77,71.77,71110.0,65.8847,65.9214,65.8572,65.8572,71110.0
2022-12-12 13:55:00,71.76,71.78,71.72,71.73,29544.0,65.848,65.8664,65.8113,65.8205,29544.0
2022-12-12 14:00:00,71.73,71.76,71.68,71.7,99782.0,65.8205,65.848,65.7746,65.7929,99782.0
2022-12-12 14:05:00,71.69,71.75,71.67,71.73,70196.0,65.7838,65.8388,65.7654,65.8205,70196.0
2022-12-12 14:10:00,71.73,71.78,71.71,71.77,28745.0,65.8205,65.8664,65.8021,65.8572,28745.0
2022-12-12 14:15:00,71.78,71.78,71.72,71.73,64352.0,65.8664,65.8664,65.8113,65.8205,64352.0
2022-12-12 14:20:00,71.73,71.74,71.68,71.7,98722.0,65.8205,65.8297,65.7746,65.7929,98722.0
2022-12-12 14:25:00,71.69,71.74,71.66,71.67,38217.0,65.7838,65.8297,65.7562,65.7654,38217.0
2022-12-12 14:30:00,71.66,71.66,71.6,71.63,33063.0,65.7562,65.7562,65.7012,65.7287,33063.0
2022-12-12 14:35:00,71.63,71.7,71.62,71.67,39980.0,65.7287,65.7929,65.7195,65.7654,39980.0
2022-12-12 14:40:00,71.68,71.72,71.68,71.72,53575.0,65.7746,65.8113,65.7746,65.8113,53575.0
2022-12-12 14:45:00,71.72,71.74,71.72,71.72,46790.0,65.8113,65.8297,65.8113,65.8113,46790.0
2022-12-12 14:50:00,71.72,71.81,71.7,71.8,127307.0,65.8113,65.8939,65.7929,65.8847,127307.0
2022-12-12 14:55:00,71.8,71.88,71.8,71.84,71077.0,65.8847,65.9581,65.8847,65.9214,71077.0
2022-12-12 15:00:00,71.84,71.91,71.83,71.91,76073.0,65.9214,65.9856,65.9122,65.9856,76073.0
2022-12-12 15:05:00,71.91,72.01,71.9,72.0,108298.0,65.9856,66.0774,65.9765,66.0682,108298.0
2022-12-12 15:10:00,72.01,72.05,71.99,72.01,107831.0,66.0774,66.1141,66.0591,66.0774,107831.0
2022-12-12 15:15:00,72.01,72.09,72.0,72.09,235386.0,66.0774,66.1508,66.0682,66.1508,235386.0
2022-12-12 15:20:00,72.09,72.22,72.07,72.21,238030.0,66.1508,66.2701,66.1325,66.2609,238030.0
2022-12-12 15:25:00,72.21,72.22,72.16,72.18,196479.0,66.2609,66.2701,66.215,66.2334,196479.0
2022-12-12 15:30:00,72.18,72.3,72.17,72.3,196716.0,66.2334,66.3435,66.2242,66.3435,196716.0
2022-12-12 15:35:00,72.3,72.38,72.29,72.33,179943.0,66.3435,66.4169,66.3343,66.371,179943.0
2022-12-12 15:40:00,72.33,72.34,72.27,72.28,351710.0,66.371,66.3802,66.316,66.3252,351710.0
2022-12-12 15:45:00,72.28,72.34,72.26,72.27,312262.0,66.3252,66.3802,66.3068,66.316,312262.0
2022-12-12 15:50:00,72.27,72.34,72.26,72.34,313831.0,66.316,66.3802,66.3068,66.3802,313831.0
2022-12-12 15:55:00,72.34,72.47,72.33,72.44,1171949.0,66.3802,66.4995,66.371,66.472,1171949.0
2022-12-13 09:30:00,73.47,73.58,73.32,73.4,471658.0,67.4171,67.5181,67.2795,67.3529,471658.0
2022-12-13 09:35:00,73.41,73.43,73.14,73.2,319263.0,67.3621,67.3804,67.1143,67.1694,319263.0
2022-12-13 09:40:00,73.2,73.39,73.2,73.34,225824.0,67.1694,67.3437,67.1694,67.2978,225824.0
2022-12-13 09:45:00,73.34,73.5,73.34,73.44,285456.0,67.2978,67.4447,67.2978,67.3896,285456.0
2022-12-13 09:50:00,73.42,73.77,73.4,73.71,283775.0,67.3712,67.6924,67.3529,67.6374,283775.0
2022-12-13 09:55:00,73.7,73.79,73.66,73.7,246028.0,67.6282,67.7108,67.5915,67.6282,246028.0
2022-12-13 10:00:00,73.71,73.75,73.49,73.56,219230.0,67.6374,67.6741,67.4355,67.4997,219230.0
2022-12-13 10:05:00,73.56,73.6,73.45,73.6,171115.0,67.4997,67.5364,67.3988,67.5364,171115.0
2022-12-13 10:10:00,73.6,73.7,73.58,73.65,140979.0,67.5364,67.6282,67.5181,67.5823,140979.0
2022-12-13 10:15:00,73.65,73.72,73.53,73.65,145333.0,67.5823,67.6465,67.4722,67.5823,145333.0
2022-12-13 10:20:00,73.65,73.66,73.23,73.27,206719.0,67.5823,67.5915,67.1969,67.2336,206719.0
2022-12-13 10:25:00,73.27,73.27,73.02,73.11,184710.0,67.2336,67.2336,67.0042,67.0868,184710.0
2022-12-13 10:30:00,73.12,73.16,72.96,73.13,130432.0,67.096,67.1327,66.9491,67.1051,130432.0
2022-12-13 10:35:00,73.13,73.14,72.79,72.8,121883.0,67.1051,67.1143,66.7931,66.8023,121883.0
2022-12-13 10:40:00,72.8,72.93,72.75,72.88,107219.0,66.8023,66.9216,66.7564,66.8757,107219.0
2022-12-13 10:45:00,72.88,73.0,72.87,72.87,179350.0,66.8757,66.9858,66.8666,66.8666,179350.0
2022-12-13 10:50:00,72.87,72.96,72.83,72.87,112437.0,66.8666,66.9491,66.8298,66.8666,112437.0
2022-12-13 10:55:00,72.87,72.91,72.65,72.67,158797.0,66.8666,66.9033,66.6647,66.683,158797.0
2022-12-13 11:00:00,72.68,72.76,72.57,72.65,154877.0,66.6922,66.7656,66.5913,66.6647,154877.0
2022-12-13 11:05:00,72.65,72.76,72.64,72.73,96124.0,66.6647,66.7656,66.6555,66.7381,96124.0
2022-12-13 11:10:00,72.73,72.83,72.7,72.83,74967.0,66.7381,66.8298,66.7106,66.8298,74967.0
2022-12-13 11:15:00,72.83,72.83,72.69,72.74,78508.0,66.8298,66.8298,66.7014,66.7473,78508.0
2022-12-13 11:20:00,72.73,72.77,72.6,72.61,93252.0,66.7381,66.7748,66.6188,66.628,93252.0
2022-12-13 11:25:00,72.61,72.63,72.53,72.58,111033.0,66.628,66.6463,66.5546,66.6004,111033.0
2022-12-13 11:30:00,72.58,72.74,72.58,72.72,115339.0,66.6004,66.7473,66.6004,66.7289,115339.0
2022-12-13 11:35:00,72.73,72.75,72.58,72.6,45719.0,66.7381,66.7564,66.6004,66.6188,45719.0
2022-12-13 11:40:00,72.59,72.6,72.46,72.49,55970.0,66.6096,66.6188,66.4903,66.5179,55970.0
2022-12-13 11:45:00,72.48,72.48,72.18,72.23,81939.0,66.5087,66.5087,66.2334,66.2793,81939.0
2022-12-13 11:50:00,72.22,72.34,72.17,72.31,115812.0,66.2701,66.3802,66.2242,66.3527,115812.0
2022-12-13 11:55:00,72.3,72.35,72.25,72.34,70076.0,66.3435,66.3894,66.2976,66.3802,70076.0
2022-12-13 12:00:00,72.34,72.44,72.31,72.39,121445.0,66.3802,66.472,66.3527,66.4261,121445.0
2022-12-13 12:05:00,72.39,72.45,72.38,72.4,36193.0,66.4261,66.4812,66.4169,66.4353,36193.0
2022-12-13 12:10:00,72.4,72.4,72.3,72.37,125773.0,66.4353,66.4353,66.3435,66.4077,125773.0
2022-12-13 12:15:00,72.37,72.38,72.17,72.17,93965.0,66.4077,66.4169,66.2242,66.2242,93965.0
2022-12-13 12:20:00,72.17,72.36,72.16,72.24,59073.0,66.2242,66.3986,66.215,66.2885,59073.0
2022-12-13 12:25:00,72.24,72.33,72.2,72.22,52051.0,66.2885,66.371,66.2518,66.2701,52051.0
2022-12-13 12:30:00,72.22,72.22,72.11,72.15,109731.0,66.2701,66.2701,66.1692,66.2059,109731.0
2022-12-13 12:35:00,72.14,72.21,72.1,72.19,80199.0,66.1967,66.2609,66.16,66.2426,80199.0
2022-12-13 12:40:00,72.19,72.2,72.04,72.12,67573.0,66.2426,66.2518,66.1049,66.1783,67573.0
2022-12-13 12:45:00,72.13,72.21,71.93,71.95,167199.0,66.1875,66.2609,66.004,66.0223,167199.0
2022-12-13 12:50:00,71.95,72.0,71.88,71.91,110042.0,66.0223,66.0682,65.9581,65.9856,110042.0
2022-12-13 12:55:00,71.91,71.99,71.87,71.93,192537.0,65.9856,66.0591,65.9489,66.004,192537.0
2022-12-13 13:00:00,71.92,72.08,71.91,72.06,171057.0,65.9948,66.1416,65.9856,66.1233,171057.0
2022-12-13 13:05:00,72.07,72.1,72.03,72.05,49527.0,66.1325,66.16,66.0958,66.1141,49527.0
2022-12-13 13:10:00,72.05,72.27,72.05,72.26,107131.0,66.1141,66.316,66.1141,66.3068,107131.0
2022-12-13 13:15:00,72.29,72.33,72.27,72.31,134859.0,66.3343,66.371,66.316,66.3527,134859.0
2022-12-13 13:20:00,72.31,72.43,72.28,72.42,70412.0,66.3527,66.4628,66.3252,66.4536,70412.0
2022-12-13 13:25:00,72.41,72.43,72.38,72.4,55705.0,66.4445,66.4628,66.4169,66.4353,55705.0
2022-12-13 13:30:00,72.4,72.5,72.37,72.37,53840.0,66.4353,66.527,66.4077,66.4077,53840.0
2022-12-13 13:35:00,72.37,72.39,72.29,72.38,78819.0,66.4077,66.4261,66.3343,66.4169,78819.0
2022-12-13 13:40:00,72.38,72.51,72.38,72.51,44171.0,66.4169,66.5362,66.4169,66.5362,44171.0
2022-12-13 13:45:00,72.51,72.53,72.42,72.44,55798.0,66.5362,66.5546,66.4536,66.472,55798.0
2022-12-13 13:50:00,72.44,72.46,72.35,72.37,37776.0,66.472,66.4903,66.3894,66.4077,37776.0
2022-12-13 13:55:00,72.37,72.49,72.37,72.48,59627.0,66.4077,66.5179,66.4077,66.5087,59627.0
2022-12-13 14:00:00,72.49,72.59,72.46,72.56,80905.0,66.5179,66.6096,66.4903,66.5821,80905.0
2022-12-13 14:05:00,72.56,72.57,72.43,72.43,134392.0,66.5821,66.5913,66.4628,66.4628,134392.0
2022-12-13 14:10:00,72.42,72.5,72.41,72.44,38342.0,66.4536,66.527,66.4445,66.472,38342.0
2022-12-13 14:15:00,72.43,72.46,72.36,72.37,49217.0,66.4628,66.4903,66.3986,66.4077,49217.0
2022-12-13 14:20:00,72.37,72.41,72.33,72.41,61888.0,66.4077,66.4445,66.371,66.4445,61888.0
2022-12-13 14:25:00,72.4,72.44,72.36,72.44,88205.0,66.4353,66.472,66.3986,66.472,88205.0
2022-12-13 14:30:00,72.44,72.45,72.39,72.43,58069.0,66.472,66.4812,66.4261,66.4628,58069.0
2022-12-13 14:35:00,72.44,72.51,72.43,72.5,31966.0,66.472,66.5362,66.4628,66.527,31966.0
2022-12-13 14:40:00,72.5,72.62,72.46,72.62,50117.0,66.527,66.6372,66.4903,66.6372,50117.0
2022-12-13 14:45:00,72.63,72.64,72.56,72.58,150126.0,66.6463,66.6555,66.5821,66.6004,150126.0
2022-12-13 14:50:00,72.57,72.58,72.43,72.44,67316.0,66.5913,66.6004,66.4628,66.472,67316.0
2022-12-13 14:55:00,72.44,72.5,72.4,72.49,46431.0,66.472,66.527,66.4353,66.5179,46431.0
2022-12-13 15:00:00,72.5,72.5,72.29,72.31,71113.0,66.527,66.527,66.3343,66.3527,71113.0
2022-12-13 15:05:00,72.31,72.4,72.27,72.38,58904.0,66.3527,66.4353,66.316,66.4169,58904.0
2022-12-13 15:10:00,72.38,72.38,72.29,72.31,61275.0,66.4169,66.4169,66.3343,66.3527,61275.0
2022-12-13 15:15:00,72.31,72.5,72.29,72.48,95989.0,66.3527,66.527,66.3343,66.5087,95989.0
2022-12-13 15:20:00,72.47,72.55,72.43,72.55,70318.0,66.4995,66.5729,66.4628,66.5729,70318.0
2022-12-13 15:25:00,72.54,72.6,72.51,72.58,99525.0,66.5637,66.6188,66.5362,66.6004,99525.0
2022-12-13 15:30:00,72.59,72.72,72.59,72.68,95647.0,66.6096,66.7289,66.6096,66.6922,95647.0
2022-12-13 15:35:00,72.68,72.7,72.55,72.6,149981.0,66.6922,66.7106,66.5729,66.6188,149981.0
2022-12-13 15:40:00,72.61,72.73,72.59,72.72,143739.0,66.628,66.7381,66.6096,66.7289,143739.0
2022-12-13 15:45:00,72.72,72.8,72.72,72.76,192427.0,66.7289,66.8023,66.7289,66.7656,192427.0
2022-12-13 15:50:00,72.77,72.86,72.77,72.84,407719.0,66.7748,66.8574,66.7748,66.839,407719.0
2022-12-13 15:55:00,72.84,72.85,72.63,72.68,669509.0,66.839,66.8482,66.6463,66.6922,669509.0
2022-12-14 09:30:00,72.92,73.09,72.86,72.94,324503.0,66.9124,67.0684,66.8574,66.9308,324503.0
2022-12-14 09:35:00,72.96,73.15,72.93,73.12,92106.0,66.9491,67.1235,66.9216,67.096,92106.0
2022-12-14 09:40:00,73.13,73.18,73.08,73.16,88444.0,67.1051,67.151,67.0593,67.1327,88444.0
2022-12-14 09:45:00,73.16,73.28,73.15,73.27,108897.0,67.1327,67.2428,67.1235,67.2336,108897.0
2022-12-14 09:50:00,73.28,73.46,73.28,73.44,100656.0,67.2428,67.4079,67.2428,67.3896,100656.0
2022-12-14 09:55:00,73.44,73.46,73.34,73.42,147865.0,67.3896,67.4079,67.2978,67.3712,147865.0
2022-12-14 10:00:00,73.42,73.43,73.31,73.37,74042.0,67.3712,67.3804,67.2703,67.3254,74042.0
2022-12-14 10:05:00,73.36,73.4,73.28,73.37,58864.0,67.3162,67.3529,67.2428,67.3254,58864.0
2022-12-14 10:10:00,73.36,73.58,73.36,73.54,104229.0,67.3162,67.5181,67.3162,67.4814,104229.0
2022-12-14 10:15:00,73.54,73.56,73.49,73.51,117387.0,67.4814,67.4997,67.4355,67.4538,117387.0
2022-12-14 10:20:00,73.51,73.55,73.42,73.43,82880.0,67.4538,67.4905,67.3712,67.3804,82880.0
2022-12-14 10:25:00,73.43,73.5,73.42,73.44,61592.0,67.3804,67.4447,67.3712,67.3896,61592.0
2022-12-14 10:30:00,73.44,73.5,73.41,73.49,57301.0,67.3896,67.4447,67.3621,67.4355,57301.0
2022-12-14 10:35:00,73.49,73.53,73.45,73.5,104244.0,67.4355,67.4722,67.3988,67.4447,104244.0
2022-12-14 10:40:00,73.49,73.56,73.48,73.53,92385.0,67.4355,67.4997,67.4263,67.4722,92385.0
2022-12-14 10:45:00,73.54,73.59,73.52,73.59,61327.0,67.4814,67.5272,67.463,67.5272,61327.0
2022-12-14 10:50:00,73.6,73.63,73.51,73.52,93782.0,67.5364,67.5639,67.4538,67.463,93782.0
2022-12-14 10:55:00,73.52,73.59,73.48,73.59,74670.0,67.463,67.5272,67.4263,67.5272,74670.0
2022-12-14 11:00:00,73.6,73.7,73.6,73.67,96397.0,67.5364,67.6282,67.5364,67.6006,96397.0
2022-12-14 11:05:00,73.67,73.7,73.61,73.63,58751.0,67.6006,67.6282,67.5456,67.5639,58751.0
2022-12-14 11:10:00,73.63,73.67,73.59,73.6,155256.0,67.5639,67.6006,67.5272,67.5364,155256.0
2022-12-14 11:15:00,73.6,73.6,73.52,73.57,42188.0,67.5364,67.5364,67.463,67.5089,42188.0
2022-12-14 11:20:00,73.57,73.58,73.5,73.51,54974.0,67.5089,67.5181,67.4447,67.4538,54974.0
2022-12-14 11:25:00,73.52,73.62,73.49,73.62,91465.0,67.463,67.5548,67.4355,67.5548,91465.0
2022-12-14 11:30:00,73.61,73.64,73.51,73.52,73064.0,67.5456,67.5731,67.4538,67.463,73064.0
2022-12-14 11:35:00,73.51,73.54,73.47,73.5,59095.0,67.4538,67.4814,67.4171,67.4447,59095.0
2022-12-14 11:40:00,73.49,73.51,73.41,73.41,93865.0,67.4355,67.4538,67.3621,67.3621,93865.0
2022-12-14 11:45:00,73.41,73.41,73.31,73.32,51890.0,67.3621,67.3621,67.2703,67.2795,51890.0
2022-12-14 11:50:00,73.32,73.32,73.18,73.27,125123.0,67.2795,67.2795,67.151,67.2336,125123.0
2022-12-14 11:55:00,73.27,73.3,73.22,73.23,161697.0,67.2336,67.2611,67.1877,67.1969,161697.0
2022-12-14 12:00:00,73.23,73.26,73.19,73.24,26647.0,67.1969,67.2244,67.1602,67.2061,26647.0
2022-12-14 12:05:00,73.24,73.27,73.21,73.22,22625.0,67.2061,67.2336,67.1785,67.1877,22625.0
2022-12-14 12:10:00,73.23,73.23,73.16,73.2,31191.0,67.1969,67.1969,67.1327,67.1694,31191.0
2022-12-14 12:15:00,73.2,73.24,73.18,73.23,22499.0,67.1694,67.2061,67.151,67.1969,22499.0
2022-12-14 12:20:00,73.23,73.33,73.22,73.31,82619.0,67.1969,67.2887,67.1877,67.2703,82619.0
2022-12-14 12:25:00,73.31,73.32,73.26,73.27,21607.0,67.2703,67.2795,67.2244,67.2336,21607.0
2022-12-14 12:30:00,73.26,73.32,73.24,73.25,24329.0,67.2244,67.2795,67.2061,67.2152,24329.0
2022-12-14 12:35:00,73.25,73.33,73.2,73.31,27383.0,67.2152,67.2887,67.1694,67.2703,27383.0
2022-12-14 12:40:00,73.3,73.33,73.28,73.33,18991.0,67.2611,67.2887,67.2428,67.2887,18991.0
2022-12-14 12:45:00,73.33,73.35,73.24,73.27,56903.0,67.2887,67.307,67.2061,67.2336,56903.0
2022-12-14 12:50:00,73.26,73.27,73.23,73.24,27499.0,67.2244,67.2336,67.1969,67.2061,27499.0
2022-12-14 12:55:00,73.24,73.3,73.24,73.26,21176.0,67.2061,67.2611,67.2061,67.2244,21176.0
2022-12-14 13:00:00,73.26,73.32,73.25,73.28,25189.0,67.2244,67.2795,67.2152,67.2428,25189.0
2022-12-14 13:05:00,73.28,73.34,73.28,73.33,27887.0,67.2428,67.2978,67.2428,67.2887,27887.0
2022-12-14 13:10:00,73.33,73.36,73.32,73.32,21692.0,67.2887,67.3162,67.2795,67.2795,21692.0
2022-12-14 13:15:00,73.32,73.36,73.3,73.33,38022.0,67.2795,67.3162,67.2611,67.2887,38022.0
2022-12-14 13:20:00,73.33,73.38,73.33,73.37,27814.0,67.2887,67.3345,67.2887,67.3254,27814.0
2022-12-14 13:25:00,73.36,73.41,73.35,73.38,36637.0,67.3162,67.3621,67.307,67.3345,36637.0
2022-12-14 13:30:00,73.39,73.45,73.38,73.4,76219.0,67.3437,67.3988,67.3345,67.3529,76219.0
2022-12-14 13:35:00,73.4,73.48,73.36,73.48,185701.0,67.3529,67.4263,67.3162,67.4263,185701.0
2022-12-14 13:40:00,73.47,73.48,73.41,73.46,41660.0,67.4171,67.4263,67.3621,67.4079,41660.0
2022-12-14 13:45:00,73.45,73.46,73.39,73.4,138469.0,67.3988,67.4079,67.3437,67.3529,138469.0
2022-12-14 13:50:00,73.4,73.46,73.39,73.45,46139.0,67.3529,67.4079,67.3437,67.3988,46139.0
2022-12-14 13:55:00,73.45,73.53,73.4,73.4,136824.0,67.3988,67.4722,67.3529,67.3529,136824.0
2022-12-14 14:00:00,73.38,73.39,72.69,72.92,1059055.0,67.3345,67.3437,66.7014,66.9124,1059055.0
2022-12-14 14:05:00,72.92,72.95,72.53,72.61,306512.0,66.9124,66.94,66.5546,66.628,306512.0
2022-12-14 14:10:00,72.61,72.67,72.43,72.59,300321.0,66.628,66.683,66.4628,66.6096,300321.0
2022-12-14 14:15:00,72.58,72.69,72.52,72.64,223894.0,66.6004,66.7014,66.5454,66.6555,223894.0
2022-12-14 14:20:00,72.62,72.67,72.58,72.61,121263.0,66.6372,66.683,66.6004,66.628,121263.0
2022-12-14 14:25:00,72.62,72.81,72.62,72.74,107652.0,66.6372,66.8115,66.6372,66.7473,107652.0
2022-12-14 14:30:00,72.74,72.78,72.21,72.22,376187.0,66.7473,66.784,66.2609,66.2701,376187.0
2022-12-14 14:35:00,72.21,72.46,72.12,72.4,327119.0,66.2609,66.4903,66.1783,66.4353,327119.0
2022-12-14 14:40:00,72.41,72.62,72.16,72.46,395274.0,66.4445,66.6372,66.215,66.4903,395274.0
2022-12-14 14:45:00,72.46,72.46,72.05,72.36,330020.0,66.4903,66.4903,66.1141,66.3986,330020.0
2022-12-14 14:50:00,72.36,72.42,72.23,72.37,281423.0,66.3986,66.4536,66.2793,66.4077,281423.0
2022-12-14 14:55:00,72.38,72.54,72.33,72.51,182262.0,66.4169,66.5637,66.371,66.5362,182262.0
2022-12-14 15:00:00,72.51,72.72,72.4,72.71,194744.0,66.5362,66.7289,66.4353,66.7197,194744.0
2022-12-14 15:05:00,72.72,72.74,72.56,72.66,269882.0,66.7289,66.7473,66.5821,66.6739,269882.0
2022-12-14 15:10:00,72.67,72.99,72.65,72.92,356708.0,66.683,66.9767,66.6647,66.9124,356708.0
2022-12-14 15:15:00,72.94,72.95,72.59,72.74,343419.0,66.9308,66.94,66.6096,66.7473,343419.0
2022-12-14 15:20:00,72.75,72.84,72.64,72.69,313123.0,66.7564,66.839,66.6555,66.7014,313123.0
2022-12-14 15:25:00,72.69,72.72,72.35,72.35,221693.0,66.7014,66.7289,66.3894,66.3894,221693.0
2022-12-14 15:30:00,72.34,72.46,72.21,72.41,274932.0,66.3802,66.4903,66.2609,66.4445,274932.0
2022-12-14 15:35:00,72.42,72.6,72.38,72.58,204863.0,66.4536,66.6188,66.4169,66.6004,204863.0
2022-12-14 15:40:00,72.58,72.69,72.51,72.69,141708.0,66.6004,66.7014,66.5362,66.7014,141708.0
2022-12-14 15:45:00,72.69,72.7,72.54,72.68,254390.0,66.7014,66.7106,66.5637,66.6922,254390.0
2022-12-14 15:50:00,72.67,72.8,72.64,72.72,332449.0,66.683,66.8023,66.6555,66.7289,332449.0
2022-12-14 15:55:00,72.7,72.71,72.56,72.56,638862.0,66.7106,66.7197,66.5821,66.5821,638862.0
2022-12-15 09:30:00,72.3,72.42,72.18,72.24,286538.0,66.3435,66.4536,66.2334,66.2885,286538.0
2022-12-15 09:35:00,72.24,72.33,72.06,72.32,189880.0,66.2885,66.371,66.1233,66.3619,189880.0
2022-12-15 09:40:00,72.32,72.33,72.19,72.29,137402.0,66.3619,66.371,66.2426,66.3343,137402.0
2022-12-15 09:45:00,72.29,72.35,72.16,72.18,81869.0,66.3343,66.3894,66.215,66.2334,81869.0
2022-12-15 09:50:00,72.19,72.36,72.11,72.24,85094.0,66.2426,66.3986,66.1692,66.2885,85094.0
2022-12-15 09:55:00,72.25,72.25,71.98,72.01,114062.0,66.2976,66.2976,66.0499,66.0774,114062.0
2022-12-15 10:00:00,72.0,72.0,71.71,71.72,230004.0,66.0682,66.0682,65.8021,65.8113,230004.0
2022-12-15 10:05:00,71.72,71.93,71.69,71.91,115277.0,65.8113,66.004,65.7838,65.9856,115277.0
2022-12-15 10:10:00,71.91,71.94,71.77,71.81,199721.0,65.9856,66.0132,65.8572,65.8939,199721.0
2022-12-15 10:15:00,71.81,71.91,71.77,71.85,146368.0,65.8939,65.9856,65.8572,65.9306,146368.0
2022-12-15 10:20:00,71.85,71.85,71.68,71.74,182278.0,65.9306,65.9306,65.7746,65.8297,182278.0
2022-12-15 10:25:00,71.75,71.81,71.72,71.8,67402.0,65.8388,65.8939,65.8113,65.8847,67402.0
2022-12-15 10:30:00,71.79,71.85,71.72,71.85,189612.0,65.8755,65.9306,65.8113,65.9306,189612.0
2022-12-15 10:35:00,71.85,72.09,71.85,72.06,237536.0,65.9306,66.1508,65.9306,66.1233,237536.0
2022-12-15 10:40:00,72.06,72.09,71.96,72.06,97382.0,66.1233,66.1508,66.0315,66.1233,97382.0
2022-12-15 10:45:00,72.05,72.05,71.87,71.91,181882.0,66.1141,66.1141,65.9489,65.9856,181882.0
2022-12-15 10:50:00,71.9,71.93,71.84,71.9,109457.0,65.9765,66.004,65.9214,65.9765,109457.0
2022-12-15 10:55:00,71.9,71.92,71.8,71.87,164797.0,65.9765,65.9948,65.8847,65.9489,164797.0
2022-12-15 11:00:00,71.87,71.92,71.82,71.86,132642.0,65.9489,65.9948,65.9031,65.9398,132642.0
2022-12-15 11:05:00,71.86,71.86,71.69,71.71,153458.0,65.9398,65.9398,65.7838,65.8021,153458.0
2022-12-15 11:10:00,71.71,71.78,71.68,71.69,177144.0,65.8021,65.8664,65.7746,65.7838,177144.0
2022-12-15 11:15:00,71.69,71.72,71.62,71.69,224620.0,65.7838,65.8113,65.7195,65.7838,224620.0
2022-12-15 11:20:00,71.69,71.69,71.5,71.51,133856.0,65.7838,65.7838,65.6094,65.6186,133856.0
2022-12-15 11:25:00,71.51,71.53,71.43,71.49,133198.0,65.6186,65.637,65.5452,65.6002,133198.0
2022-12-15 11:30:00,71.48,71.61,71.46,71.61,189511.0,65.5911,65.7104,65.5727,65.7104,189511.0
2022-12-15 11:35:00,71.61,71.68,71.56,71.58,118045.0,65.7104,65.7746,65.6645,65.6828,118045.0
2022-12-15 11:40:00,71.58,71.6,71.5,71.58,227276.0,65.6828,65.7012,65.6094,65.6828,227276.0
2022-12-15 11:45:00,71.58,71.6,71.49,71.51,94908.0,65.6828,65.7012,65.6002,65.6186,94908.0
2022-12-15 11:50:00,71.51,71.65,71.49,71.65,106878.0,65.6186,65.7471,65.6002,65.7471,106878.0
2022-12-15 11:55:00,71.64,71.7,71.61,71.69,124141.0,65.7379,65.7929,65.7104,65.7838,124141.0
2022-12-15 12:00:00,71.68,71.8,71.68,71.68,88748.0,65.7746,65.8847,65.7746,65.7746,88748.0
2022-12-15 12:05:00,71.69,71.74,71.66,71.73,72391.0,65.7838,65.8297,65.7562,65.8205,72391.0
2022-12-15 12:10:00,71.73,71.76,71.67,71.76,92499.0,65.8205,65.848,65.7654,65.848,92499.0
2022-12-15 12:15:00,71.76,71.82,71.7,71.78,104483.0,65.848,65.9031,65.7929,65.8664,104483.0
2022-12-15 12:20:00,71.78,71.78,71.64,71.67,70095.0,65.8664,65.8664,65.7379,65.7654,70095.0
2022-12-15 12:25:00,71.67,71.79,71.67,71.78,57227.0,65.7654,65.8755,65.7654,65.8664,57227.0
2022-12-15 12:30:00,71.79,71.85,71.79,71.83,71206.0,65.8755,65.9306,65.8755,65.9122,71206.0
2022-12-15 12:35:00,71.82,71.87,71.77,71.81,73772.0,65.9031,65.9489,65.8572,65.8939,73772.0
2022-12-15 12:40:00,71.81,71.82,71.66,71.66,70414.0,65.8939,65.9031,65.7562,65.7562,70414.0
2022-12-15 12:45:00,71.66,71.69,71.62,71.67,93283.0,65.7562,65.7838,65.7195,65.7654,93283.0
2022-12-15 12:50:00,71.67,71.7,71.6,71.61,65369.0,65.7654,65.7929,65.7012,65.7104,65369.0
2022-12-15 12:55:00,71.6,71.6,71.5,71.52,74496.0,65.7012,65.7012,65.6094,65.6278,74496.0
2022-12-15 13:00:00,71.52,71.53,71.43,71.45,124139.0,65.6278,65.637,65.5452,65.5635,124139.0
2022-12-15 13:05:00,71.44,71.47,71.36,71.47,114314.0,65.5544,65.5819,65.481,65.5819,114314.0
2022-12-15 13:10:00,71.47,71.52,71.46,71.5,82195.0,65.5819,65.6278,65.5727,65.6094,82195.0
2022-12-15 13:15:00,71.5,71.56,71.49,71.51,81054.0,65.6094,65.6645,65.6002,65.6186,81054.0
2022-12-15 13:20:00,71.51,71.59,71.49,71.59,62375.0,65.6186,65.692,65.6002,65.692,62375.0
2022-12-15 13:25:00,71.59,71.6,71.51,71.55,67057.0,65.692,65.7012,65.6186,65.6553,67057.0
2022-12-15 13:30:00,71.54,71.56,71.47,71.51,77133.0,65.6461,65.6645,65.5819,65.6186,77133.0
2022-12-15 13:35:00,71.5,71.58,71.47,71.54,76217.0,65.6094,65.6828,65.5819,65.6461,76217.0
2022-12-15 13:40:00,71.55,71.55,71.44,71.46,50818.0,65.6553,65.6553,65.5544,65.5727,50818.0
2022-12-15 13:45:00,71.47,71.54,71.45,71.53,68872.0,65.5819,65.6461,65.5635,65.637,68872.0
2022-12-15 13:50:00,71.53,71.61,71.53,71.61,47049.0,65.637,65.7104,65.637,65.7104,47049.0
2022-12-15 13:55:00,71.62,71.71,71.6,71.7,85940.0,65.7195,65.8021,65.7012,65.7929,85940.0
2022-12-15 14:00:00,71.7,71.73,71.65,71.66,101411.0,65.7929,65.8205,65.7471,65.7562,101411.0
2022-12-15 14:05:00,71.66,71.66,71.59,71.61,65293.0,65.7562,65.7562,65.692,65.7104,65293.0
2022-12-15 14:10:00,71.61,71.69,71.59,71.69,49712.0,65.7104,65.7838,65.692,65.7838,49712.0
2022-12-15 14:15:00,71.69,71.79,71.67,71.76,69107.0,65.7838,65.8755,65.7654,65.848,69107.0
2022-12-15 14:20:00,71.76,71.79,71.72,71.72,59071.0,65.848,65.8755,65.8113,65.8113,59071.0
2022-12-15 14:25:00,71.71,71.71,71.61,71.67,73763.0,65.8021,65.8021,65.7104,65.7654,73763.0
2022-12-15 14:30:00,71.67,71.73,71.65,71.71,154562.0,65.7654,65.8205,65.7471,65.8021,154562.0
2022-12-15 14:35:00,71.71,71.8,71.65,71.78,169353.0,65.8021,65.8847,65.7471,65.8664,169353.0
2022-12-15 14:40:00,71.78,71.87,71.76,71.87,97682.0,65.8664,65.9489,65.848,65.9489,97682.0
2022-12-15 14:45:00,71.87,71.89,71.7,71.71,132665.0,65.9489,65.9673,65.7929,65.8021,132665.0
2022-12-15 14:50:00,71.71,71.75,71.63,71.74,112395.0,65.8021,65.8388,65.7287,65.8297,112395.0
2022-12-15 14:55:00,71.74,71.8,71.7,71.8,161327.0,65.8297,65.8847,65.7929,65.8847,161327.0
2022-12-15 15:00:00,71.8,71.95,71.8,71.84,440740.0,65.8847,66.0223,65.8847,65.9214,440740.0
2022-12-15 15:05:00,71.84,71.9,71.78,71.89,165210.0,65.9214,65.9765,65.8664,65.9673,165210.0
2022-12-15 15:10:00,71.9,71.96,71.81,71.81,191796.0,65.9765,66.0315,65.8939,65.8939,191796.0
2022-12-15 15:15:00,71.82,71.84,71.71,71.71,170270.0,65.9031,65.9214,65.8021,65.8021,170270.0
2022-12-15 15:20:00,71.71,71.79,71.66,71.76,108206.0,65.8021,65.8755,65.7562,65.848,108206.0
2022-12-15 15:25:00,71.77,71.87,71.73,71.86,131576.0,65.8572,65.9489,65.8205,65.9398,131576.0
2022-12-15 15:30:00,71.86,71.97,71.84,71.95,422321.0,65.9398,66.0407,65.9214,66.0223,422321.0
2022-12-15 15:35:00,71.95,71.97,71.7,71.73,245914.0,66.0223,66.0407,65.7929,65.8205,245914.0
2022-12-15 15:40:00,71.74,71.76,71.59,71.59,320076.0,65.8297,65.848,65.692,65.692,320076.0
2022-12-15 15:45:00,71.59,71.69,71.56,71.64,327734.0,65.692,65.7838,65.6645,65.7379,327734.0
2022-12-15 15:50:00,71.63,71.75,71.6,71.69,409953.0,65.7287,65.8388,65.7012,65.7838,409953.0
2022-12-15 15:55:00,71.69,71.72,71.6,71.7,816484.0,65.7838,65.8113,65.7012,65.7929,816484.0
2022-12-16 09:30:00,70.96,71.16,70.69,70.71,398888.0,65.1139,65.2974,64.8662,64.8845,398888.0
2022-12-16 09:35:00,70.72,70.84,70.67,70.75,282963.0,64.8937,65.0038,64.8478,64.9212,282963.0
2022-12-16 09:40:00,70.75,70.91,70.72,70.9,258351.0,64.9212,65.068,64.8937,65.0589,258351.0
2022-12-16 09:45:00,70.9,71.06,70.84,70.94,624729.0,65.0589,65.2057,65.0038,65.0956,624729.0
2022-12-16 09:50:00,70.94,70.95,70.78,70.81,140962.0,65.0956,65.1047,64.9487,64.9763,140962.0
2022-12-16 09:55:00,70.82,70.89,70.76,70.82,175884.0,64.9854,65.0497,64.9304,64.9854,175884.0
2022-12-16 10:00:00,70.83,70.84,70.53,70.53,119006.0,64.9946,65.0038,64.7193,64.7193,119006.0
2022-12-16 10:05:00,70.54,70.59,70.35,70.41,191677.0,64.7285,64.7744,64.5542,64.6092,191677.0
2022-12-16 10:10:00,70.4,70.42,70.15,70.16,106588.0,64.6,64.6184,64.3706,64.3798,106588.0
2022-12-16 10:15:00,70.15,70.36,70.04,70.36,123468.0,64.3706,64.5633,64.2697,64.5633,123468.0
2022-12-16 10:20:00,70.37,70.38,70.28,70.28,114985.0,64.5725,64.5817,64.4899,64.4899,114985.0
2022-12-16 10:25:00,70.28,70.34,70.24,70.24,102689.0,64.4899,64.545,64.4532,64.4532,102689.0
2022-12-16 10:30:00,70.24,70.31,70.01,70.05,305235.0,64.4532,64.5175,64.2422,64.2789,305235.0
2022-12-16 10:35:00,70.06,70.07,69.92,69.96,314897.0,64.2881,64.2972,64.1596,64.1963,314897.0
2022-12-16 10:40:00,69.95,70.06,69.87,70.05,154028.0,64.1871,64.2881,64.1137,64.2789,154028.0
2022-12-16 10:45:00,70.04,70.08,69.97,69.97,145576.0,64.2697,64.3064,64.2055,64.2055,145576.0
2022-12-16 10:50:00,69.98,70.05,69.93,70.04,152131.0,64.2146,64.2789,64.1688,64.2697,152131.0
2022-12-16 10:55:00,70.05,70.07,69.98,70.06,79068.0,64.2789,64.2972,64.2146,64.2881,79068.0
2022-12-16 11:00:00,70.05,70.07,69.88,69.93,91854.0,64.2789,64.2972,64.1229,64.1688,91854.0
2022-12-16 11:05:00,69.92,69.96,69.65,69.66,208222.0,64.1596,64.1963,63.9118,63.921,208222.0
2022-12-16 11:10:00,69.65,69.88,69.6,69.87,136325.0,63.9118,64.1229,63.866,64.1137,136325.0
2022-12-16 11:15:00,69.85,69.88,69.71,69.77,99815.0,64.0954,64.1229,63.9669,64.0219,99815.0
2022-12-16 11:20:00,69.77,69.85,69.75,69.77,97935.0,64.0219,64.0954,64.0036,64.0219,97935.0
2022-12-16 11:25:00,69.76,69.88,69.76,69.86,105968.0,64.0128,64.1229,64.0128,64.1045,105968.0
2022-12-16 11:30:00,69.86,69.97,69.79,69.87,182213.0,64.1045,64.2055,64.0403,64.1137,182213.0
2022-12-16 11:35:00,69.87,69.96,69.82,69.89,224007.0,64.1137,64.1963,64.0678,64.1321,224007.0
2022-12-16 11:40:00,69.89,69.92,69.8,69.85,217683.0,64.1321,64.1596,64.0495,64.0954,217683.0
2022-12-16 11:45:00,69.86,69.91,69.79,69.82,314643.0,64.1045,64.1504,64.0403,64.0678,314643.0
2022-12-16 11:50:00,69.82,69.86,69.79,69.83,85749.0,64.0678,64.1045,64.0403,64.077,85749.0
2022-12-16 11:55:00,69.83,69.87,69.76,69.81,174558.0,64.077,64.1137,64.0128,64.0587,174558.0
2022-12-16 12:00:00,69.81,69.84,69.72,69.81,84126.0,64.0587,64.0862,63.9761,64.0587,84126.0
2022-12-16 12:05:00,69.81,69.84,69.77,69.82,57603.0,64.0587,64.0862,64.0219,64.0678,57603.0
2022-12-16 12:10:00,69.82,70.0,69.82,69.98,302654.0,64.0678,64.233,64.0678,64.2146,302654.0
2022-12-16 12:15:00,69.98,70.09,69.94,70.06,89198.0,64.2146,64.3156,64.1779,64.2881,89198.0
2022-12-16 12:20:00,70.06,70.1,70.03,70.09,81321.0,64.2881,64.3248,64.2605,64.3156,81321.0
2022-12-16 12:25:00,70.09,70.12,70.02,70.06,185055.0,64.3156,64.3431,64.2514,64.2881,185055.0
2022-12-16 12:30:00,70.06,70.1,70.02,70.06,76911.0,64.2881,64.3248,64.2514,64.2881,76911.0
2022-12-16 12:35:00,70.05,70.14,70.05,70.1,90502.0,64.2789,64.3615,64.2789,64.3248,90502.0
2022-12-16 12:40:00,70.1,70.11,69.88,69.89,136126.0,64.3248,64.3339,64.1229,64.1321,136126.0
2022-12-16 12:45:00,69.89,69.99,69.89,69.98,190414.0,64.1321,64.2238,64.1321,64.2146,190414.0
2022-12-16 12:50:00,69.98,69.99,69.86,69.9,207778.0,64.2146,64.2238,64.1045,64.1412,207778.0
2022-12-16 12:55:00,69.89,69.97,69.87,69.96,136964.0,64.1321,64.2055,64.1137,64.1963,136964.0
2022-12-16 13:00:00,69.97,70.03,69.95,69.98,190306.0,64.2055,64.2605,64.1871,64.2146,190306.0
2022-12-16 13:05:00,69.98,70.01,69.9,69.97,364557.0,64.2146,64.2422,64.1412,64.2055,364557.0
2022-12-16 13:10:00,69.96,70.03,69.96,69.99,85105.0,64.1963,64.2605,64.1963,64.2238,85105.0
2022-12-16 13:15:00,70.0,70.09,70.0,70.03,106980.0,64.233,64.3156,64.233,64.2605,106980.0
2022-12-16 13:20:00,70.04,70.09,70.02,70.05,136712.0,64.2697,64.3156,64.2514,64.2789,136712.0
2022-12-16 13:25:00,70.04,70.05,69.96,70.01,144216.0,64.2697,64.2789,64.1963,64.2422,144216.0
2022-12-16 13:30:00,70.02,70.17,69.96,70.13,272658.0,64.2514,64.389,64.1963,64.3523,272658.0
2022-12-16 13:35:00,70.13,70.13,69.92,69.93,150829.0,64.3523,64.3523,64.1596,64.1688,150829.0
2022-12-16 13:40:00,69.92,70.02,69.88,70.0,116103.0,64.1596,64.2514,64.1229,64.233,116103.0
2022-12-16 13:45:00,70.01,70.05,69.94,69.95,120263.0,64.2422,64.2789,64.1779,64.1871,120263.0
2022-12-16 13:50:00,69.95,70.0,69.93,69.95,69053.0,64.1871,64.233,64.1688,64.1871,69053.0
2022-12-16 13:55:00,69.95,69.99,69.9,69.94,82925.0,64.1871,64.2238,64.1412,64.1779,82925.0
2022-12-16 14:00:00,69.94,70.03,69.93,70.0,64700.0,64.1779,64.2605,64.1688,64.233,64700.0
2022-12-16 14:05:00,70.0,70.15,69.96,70.13,142055.0,64.233,64.3706,64.1963,64.3523,142055.0
2022-12-16 14:10:00,70.13,70.24,70.13,70.21,97626.0,64.3523,64.4532,64.3523,64.4257,97626.0
2022-12-16 14:15:00,70.21,70.26,70.19,70.19,77263.0,64.4257,64.4716,64.4073,64.4073,77263.0
2022-12-16 14:20:00,70.2,70.21,70.08,70.12,78197.0,64.4165,64.4257,64.3064,64.3431,78197.0
2022-12-16 14:25:00,70.11,70.12,70.01,70.03,85321.0,64.3339,64.3431,64.2422,64.2605,85321.0
2022-12-16 14:30:00,70.03,70.04,69.95,69.98,111699.0,64.2605,64.2697,64.1871,64.2146,111699.0
2022-12-16 14:35:00,69.99,70.06,69.97,70.03,78451.0,64.2238,64.2881,64.2055,64.2605,78451.0
2022-12-16 14:40:00,70.03,70.11,70.03,70.05,126142.0,64.2605,64.3339,64.2605,64.2789,126142.0
2022-12-16 14:45:00,70.05,70.13,70.01,70.12,139766.0,64.2789,64.3523,64.2422,64.3431,139766.0
2022-12-16 14:50:00,70.13,70.3,70.12,70.29,246434.0,64.3523,64.5083,64.3431,64.4991,246434.0
2022-12-16 14:55:00,70.29,70.39,70.25,70.34,179112.0,64.4991,64.5909,64.4624,64.545,179112.0
2022-12-16 15:00:00,70.33,70.45,70.32,70.36,163497.0,64.5358,64.6459,64.5266,64.5633,163497.0
2022-12-16 15:05:00,70.36,70.36,70.26,70.31,245756.0,64.5633,64.5633,64.4716,64.5175,245756.0
2022-12-16 15:10:00,70.31,70.51,70.28,70.5,166480.0,64.5175,64.701,64.4899,64.6918,166480.0
2022-12-16 15:15:00,70.5,70.59,70.43,70.45,279126.0,64.6918,64.7744,64.6276,64.6459,279126.0
2022-12-16 15:20:00,70.44,70.52,70.41,70.52,146661.0,64.6368,64.7102,64.6092,64.7102,146661.0
2022-12-16 15:25:00,70.51,70.57,70.47,70.56,156450.0,64.701,64.756,64.6643,64.7469,156450.0
2022-12-16 15:30:00,70.56,70.72,70.56,70.7,230053.0,64.7469,64.8937,64.7469,64.8753,230053.0
2022-12-16 15:35:00,70.7,70.77,70.65,70.66,264231.0,64.8753,64.9396,64.8295,64.8386,264231.0
2022-12-16 15:40:00,70.66,70.74,70.61,70.67,342679.0,64.8386,64.912,64.7927,64.8478,342679.0
2022-12-16 15:45:00,70.67,70.84,70.62,70.72,488319.0,64.8478,65.0038,64.8019,64.8937,488319.0
2022-12-16 15:50:00,70.73,70.76,70.51,70.58,922667.0,64.9029,64.9304,64.701,64.7652,922667.0
2022-12-16 15:55:00,70.58,70.65,70.46,70.46,1935272.0,64.7652,64.8295,64.6551,64.6551,1935272.0
2022-12-19 09:30:00,69.55,69.98,69.55,69.93,382697.0,64.3446,64.7424,64.3446,64.6961,382697.0
2022-12-19 09:35:00,69.92,70.13,69.91,70.05,181183.0,64.6869,64.8812,64.6776,64.8071,181183.0
2022-12-19 09:40:00,70.06,70.14,69.88,69.95,140940.0,64.8164,64.8904,64.6499,64.7146,140940.0
2022-12-19 09:45:00,69.96,70.01,69.87,69.89,161692.0,64.7239,64.7701,64.6406,64.6591,161692.0
2022-12-19 09:50:00,69.9,69.95,69.81,69.88,84186.0,64.6684,64.7146,64.5851,64.6499,84186.0
2022-12-19 09:55:00,69.87,69.9,69.78,69.84,79675.0,64.6406,64.6684,64.5574,64.6129,79675.0
2022-12-19 10:00:00,69.84,69.94,69.81,69.91,129429.0,64.6129,64.7054,64.5851,64.6776,129429.0
2022-12-19 10:05:00,69.88,69.93,69.79,69.83,95533.0,64.6499,64.6961,64.5666,64.6036,95533.0
2022-12-19 10:10:00,69.83,69.98,69.79,69.96,70023.0,64.6036,64.7424,64.5666,64.7239,70023.0
2022-12-19 10:15:00,69.95,70.04,69.93,70.03,88548.0,64.7146,64.7979,64.6961,64.7886,88548.0
2022-12-19 10:20:00,70.02,70.2,70.02,70.2,187555.0,64.7794,64.9459,64.7794,64.9459,187555.0
2022-12-19 10:25:00,70.2,70.25,70.17,70.21,56544.0,64.9459,64.9922,64.9182,64.9552,56544.0
2022-12-19 10:30:00,70.21,70.22,70.07,70.08,210449.0,64.9552,64.9644,64.8256,64.8349,210449.0
2022-12-19 10:35:00,70.08,70.25,70.08,70.18,112202.0,64.8349,64.9922,64.8349,64.9274,112202.0
2022-12-19 10:40:00,70.19,70.24,70.13,70.19,188949.0,64.9367,64.9829,64.8812,64.9367,188949.0
2022-12-19 10:45:00,70.2,70.3,70.14,70.3,79167.0,64.9459,65.0384,64.8904,65.0384,79167.0
2022-12-19 10:50:00,70.29,70.29,70.19,70.21,47660.0,65.0292,65.0292,64.9367,64.9552,47660.0
2022-12-19 10:55:00,70.2,70.23,70.05,70.06,217422.0,64.9459,64.9737,64.8071,64.8164,217422.0
2022-12-19 11:00:00,70.06,70.07,69.89,69.91,174046.0,64.8164,64.8256,64.6591,64.6776,174046.0
2022-12-19 11:05:00,69.91,70.0,69.88,70.0,120127.0,64.6776,64.7609,64.6499,64.7609,120127.0
2022-12-19 11:10:00,70.0,70.05,69.9,69.92,75890.0,64.7609,64.8071,64.6684,64.6869,75890.0
2022-12-19 11:15:00,69.92,70.01,69.89,70.0,126240.0,64.6869,64.7701,64.6591,64.7609,126240.0
2022-12-19 11:20:00,70.0,70.04,69.89,69.93,95836.0,64.7609,64.7979,64.6591,64.6961,95836.0
2022-12-19 11:25:00,69.92,69.93,69.84,69.84,49691.0,64.6869,64.6961,64.6129,64.6129,49691.0
2022-12-19 11:30:00,69.83,69.84,69.74,69.76,114038.0,64.6036,64.6129,64.5203,64.5389,114038.0
2022-12-19 11:35:00,69.76,69.76,69.66,69.74,65641.0,64.5389,64.5389,64.4463,64.5203,65641.0
2022-12-19 11:40:00,69.74,69.78,69.71,69.77,81630.0,64.5203,64.5574,64.4926,64.5481,81630.0
2022-12-19 11:45:00,69.76,69.86,69.75,69.83,78238.0,64.5389,64.6314,64.5296,64.6036,78238.0
2022-12-19 11:50:00,69.83,69.87,69.81,69.87,43036.0,64.6036,64.6406,64.5851,64.6406,43036.0
2022-12-19 11:55:00,69.87,69.89,69.82,69.88,74143.0,64.6406,64.6591,64.5944,64.6499,74143.0
2022-12-19 12:00:00,69.88,70.01,69.88,69.98,45880.0,64.6499,64.7701,64.6499,64.7424,45880.0
2022-12-19 12:05:00,69.98,70.03,69.96,70.02,112713.0,64.7424,64.7886,64.7239,64.7794,112713.0
2022-12-19 12:10:00,70.02,70.05,69.93,70.04,72828.0,64.7794,64.8071,64.6961,64.7979,72828.0
2022-12-19 12:15:00,70.03,70.03,69.89,69.93,117659.0,64.7886,64.7886,64.6591,64.6961,117659.0
2022-12-19 12:20:00,69.94,69.95,69.85,69.87,57455.0,64.7054,64.7146,64.6221,64.6406,57455.0
2022-12-19 12:25:00,69.86,69.88,69.8,69.86,89958.0,64.6314,64.6499,64.5759,64.6314,89958.0
2022-12-19 12:30:00,69.86,69.86,69.77,69.77,58073.0,64.6314,64.6314,64.5481,64.5481,58073.0
2022-12-19 12:35:00,69.77,69.86,69.76,69.86,51668.0,64.5481,64.6314,64.5389,64.6314,51668.0
2022-12-19 12:40:00,69.87,69.89,69.85,69.86,75247.0,64.6406,64.6591,64.6221,64.6314,75247.0
2022-12-19 12:45:00,69.86,70.02,69.86,70.0,126843.0,64.6314,64.7794,64.6314,64.7609,126843.0
2022-12-19 12:50:00,70.0,70.05,69.99,70.05,55191.0,64.7609,64.8071,64.7516,64.8071,55191.0
2022-12-19 12:55:00,70.04,70.08,70.03,70.06,56121.0,64.7979,64.8349,64.7886,64.8164,56121.0
2022-12-19 13:00:00,70.07,70.1,70.04,70.06,26458.0,64.8256,64.8534,64.7979,64.8164,26458.0
2022-12-19 13:05:00,70.06,70.08,69.94,69.97,57163.0,64.8164,64.8349,64.7054,64.7331,57163.0
2022-12-19 13:10:00,69.97,70.01,69.93,70.01,26607.0,64.7331,64.7701,64.6961,64.7701,26607.0
2022-12-19 13:15:00,70.01,70.03,69.95,70.01,46806.0,64.7701,64.7886,64.7146,64.7701,46806.0
2022-12-19 13:20:00,70.02,70.09,70.01,70.06,59850.0,64.7794,64.8442,64.7701,64.8164,59850.0
2022-12-19 13:25:00,70.06,70.11,69.99,70.01,45968.0,64.8164,64.8627,64.7516,64.7701,45968.0
2022-12-19 13:30:00,70.0,70.06,69.97,69.97,32005.0,64.7609,64.8164,64.7331,64.7331,32005.0
2022-12-19 13:35:00,69.96,70.01,69.92,69.98,40076.0,64.7239,64.7701,64.6869,64.7424,40076.0
2022-12-19 13:40:00,69.98,70.01,69.89,69.91,73321.0,64.7424,64.7701,64.6591,64.6776,73321.0
2022-12-19 13:45:00,69.91,69.92,69.84,69.86,65823.0,64.6776,64.6869,64.6129,64.6314,65823.0
2022-12-19 13:50:00,69.85,69.85,69.81,69.81,53470.0,64.6221,64.6221,64.5851,64.5851,53470.0
2022-12-19 13:55:00,69.81,69.82,69.75,69.75,49320.0,64.5851,64.5944,64.5296,64.5296,49320.0
2022-12-19 14:00:00,69.75,69.76,69.57,69.61,141273.0,64.5296,64.5389,64.3631,64.4001,141273.0
2022-12-19 14:05:00,69.6,69.64,69.55,69.58,68157.0,64.3908,64.4278,64.3446,64.3723,68157.0
2022-12-19 14:10:00,69.58,69.61,69.5,69.5,88184.0,64.3723,64.4001,64.2983,64.2983,88184.0
2022-12-19 14:15:00,69.49,69.51,69.44,69.45,59721.0,64.2891,64.3076,64.2428,64.2521,59721.0
2022-12-19 14:20:00,69.45,69.52,69.39,69.39,119675.0,64.2521,64.3168,64.1965,64.1965,119675.0
2022-12-19 14:25:00,69.39,69.44,69.34,69.35,100082.0,64.1965,64.2428,64.1503,64.1595,100082.0
2022-12-19 14:30:00,69.34,69.4,69.32,69.38,64152.0,64.1503,64.2058,64.1318,64.1873,64152.0
2022-12-19 14:35:00,69.39,69.39,69.26,69.28,92851.0,64.1965,64.1965,64.0763,64.0948,92851.0
2022-12-19 14:40:00,69.28,69.29,69.2,69.28,107462.0,64.0948,64.104,64.0208,64.0948,107462.0
2022-12-19 14:45:00,69.28,69.4,69.27,69.28,191860.0,64.0948,64.2058,64.0855,64.0948,191860.0
2022-12-19 14:50:00,69.28,69.28,69.18,69.23,123631.0,64.0948,64.0948,64.0023,64.0485,123631.0
2022-12-19 14:55:00,69.23,69.35,69.21,69.34,204532.0,64.0485,64.1595,64.03,64.1503,204532.0
2022-12-19 15:00:00,69.34,69.36,69.26,69.3,70274.0,64.1503,64.1688,64.0763,64.1133,70274.0
2022-12-19 15:05:00,69.3,69.44,69.29,69.44,193945.0,64.1133,64.2428,64.104,64.2428,193945.0
2022-12-19 15:10:00,69.43,69.48,69.4,69.42,120976.0,64.2335,64.2798,64.2058,64.2243,120976.0
2022-12-19 15:15:00,69.42,69.47,69.41,69.45,104842.0,64.2243,64.2706,64.215,64.2521,104842.0
2022-12-19 15:20:00,69.45,69.45,69.32,69.38,100336.0,64.2521,64.2521,64.1318,64.1873,100336.0
2022-12-19 15:25:00,69.38,69.42,69.31,69.33,97804.0,64.1873,64.2243,64.1225,64.141,97804.0
2022-12-19 15:30:00,69.32,69.43,69.31,69.41,171839.0,64.1318,64.2335,64.1225,64.215,171839.0
2022-12-19 15:35:00,69.4,69.45,69.33,69.34,172870.0,64.2058,64.2521,64.141,64.1503,172870.0
2022-12-19 15:40:00,69.34,69.38,69.3,69.34,204287.0,64.1503,64.1873,64.1133,64.1503,204287.0
2022-12-19 15:45:00,69.34,69.5,69.34,69.5,217447.0,64.1503,64.2983,64.1503,64.2983,217447.0
2022-12-19 15:50:00,69.5,69.61,69.5,69.59,335322.0,64.2983,64.4001,64.2983,64.3816,335322.0
2022-12-19 15:55:00,69.6,69.66,69.57,69.61,369749.0,64.3908,64.4463,64.3631,64.4001,369749.0
2022-12-20 09:30:00,69.59,69.64,69.31,69.35,237964.0,64.3816,64.4278,64.1225,64.1595,237964.0
2022-12-20 09:35:00,69.34,69.35,69.14,69.3,218787.0,64.1503,64.1595,63.9653,64.1133,218787.0
2022-12-20 09:40:00,69.3,69.4,69.23,69.31,199334.0,64.1133,64.2058,64.0485,64.1225,199334.0
2022-12-20 09:45:00,69.31,69.37,69.28,69.34,103054.0,64.1225,64.178,64.0948,64.1503,103054.0
2022-12-20 09:50:00,69.34,69.41,69.24,69.41,113882.0,64.1503,64.215,64.0578,64.215,113882.0
2022-12-20 09:55:00,69.42,69.61,69.37,69.56,184242.0,64.2243,64.4001,64.178,64.3538,184242.0
2022-12-20 10:00:00,69.56,69.66,69.54,69.57,126700.0,64.3538,64.4463,64.3353,64.3631,126700.0
2022-12-20 10:05:00,69.57,69.73,69.57,69.72,72256.0,64.3631,64.5111,64.3631,64.5018,72256.0
2022-12-20 10:10:00,69.72,69.74,69.68,69.71,66307.0,64.5018,64.5203,64.4648,64.4926,66307.0
2022-12-20 10:15:00,69.72,69.74,69.63,69.71,68116.0,64.5018,64.5203,64.4186,64.4926,68116.0
2022-12-20 10:20:00,69.71,69.83,69.71,69.75,87057.0,64.4926,64.6036,64.4926,64.5296,87057.0
2022-12-20 10:25:00,69.76,69.77,69.67,69.69,41278.0,64.5389,64.5481,64.4556,64.4741,41278.0
2022-12-20 10:30:00,69.7,69.77,69.58,69.6,78410.0,64.4833,64.5481,64.3723,64.3908,78410.0
2022-12-20 10:35:00,69.61,69.67,69.6,69.61,89150.0,64.4001,64.4556,64.3908,64.4001,89150.0
2022-12-20 10:40:00,69.61,69.66,69.6,69.6,62913.0,64.4001,64.4463,64.3908,64.3908,62913.0
2022-12-20 10:45:00,69.61,69.72,69.59,69.71,209142.0,64.4001,64.5018,64.3816,64.4926,209142.0
2022-12-20 10:50:00,69.69,69.76,69.63,69.67,43307.0,64.4741,64.5389,64.4186,64.4556,43307.0
2022-12-20 10:55:00,69.68,69.73,69.56,69.56,32629.0,64.4648,64.5111,64.3538,64.3538,32629.0
2022-12-20 11:00:00,69.57,69.62,69.55,69.59,42813.0,64.3631,64.4093,64.3446,64.3816,42813.0
2022-12-20 11:05:00,69.59,69.6,69.51,69.53,26962.0,64.3816,64.3908,64.3076,64.3261,26962.0
2022-12-20 11:10:00,69.53,69.64,69.52,69.61,51002.0,64.3261,64.4278,64.3168,64.4001,51002.0
2022-12-20 11:15:00,69.6,69.6,69.43,69.51,61747.0,64.3908,64.3908,64.2335,64.3076,61747.0
2022-12-20 11:20:00,69.51,69.53,69.47,69.52,46392.0,64.3076,64.3261,64.2706,64.3168,46392.0
2022-12-20 11:25:00,69.51,69.54,69.37,69.39,54703.0,64.3076,64.3353,64.178,64.1965,54703.0
2022-12-20 11:30:00,69.39,69.43,69.37,69.39,73204.0,64.1965,64.2335,64.178,64.1965,73204.0
2022-12-20 11:35:00,69.39,69.47,69.36,69.46,78595.0,64.1965,64.2706,64.1688,64.2613,78595.0
2022-12-20 11:40:00,69.46,69.51,69.37,69.43,91875.0,64.2613,64.3076,64.178,64.2335,91875.0
2022-12-20 11:45:00,69.44,69.52,69.42,69.51,73267.0,64.2428,64.3168,64.2243,64.3076,73267.0
2022-12-20 11:50:00,69.52,69.52,69.45,69.46,51720.0,64.3168,64.3168,64.2521,64.2613,51720.0
2022-12-20 11:55:00,69.46,69.53,69.41,69.51,65543.0,64.2613,64.3261,64.215,64.3076,65543.0
2022-12-20 12:00:00,69.52,69.52,69.46,69.52,76527.0,64.3168,64.3168,64.2613,64.3168,76527.0
2022-12-20 12:05:00,69.52,69.59,69.51,69.56,45160.0,64.3168,64.3816,64.3076,64.3538,45160.0
2022-12-20 12:10:00,69.55,69.65,69.55,69.59,53157.0,64.3446,64.4371,64.3446,64.3816,53157.0
2022-12-20 12:15:00,69.6,69.64,69.57,69.62,26677.0,64.3908,64.4278,64.3631,64.4093,26677.0
2022-12-20 12:20:00,69.63,69.71,69.61,69.69,31451.0,64.4186,64.4926,64.4001,64.4741,31451.0
2022-12-20 12:25:00,69.69,69.75,69.68,69.7,35479.0,64.4741,64.5296,64.4648,64.4833,35479.0
2022-12-20 12:30:00,69.7,69.73,69.67,69.68,26971.0,64.4833,64.5111,64.4556,64.4648,26971.0
2022-12-20 12:35:00,69.67,69.75,69.65,69.74,34152.0,64.4556,64.5296,64.4371,64.5203,34152.0
2022-12-20 12:40:00,69.75,69.8,69.74,69.75,44082.0,64.5296,64.5759,64.5203,64.5296,44082.0
2022-12-20 12:45:00,69.75,69.82,69.74,69.79,19892.0,64.5296,64.5944,64.5203,64.5666,19892.0
2022-12-20 12:50:00,69.78,69.82,69.78,69.81,24354.0,64.5574,64.5944,64.5574,64.5851,24354.0
2022-12-20 12:55:00,69.81,69.85,69.79,69.84,20986.0,64.5851,64.6221,64.5666,64.6129,20986.0
2022-12-20 13:00:00,69.85,69.9,69.83,69.87,26301.0,64.6221,64.6684,64.6036,64.6406,26301.0
2022-12-20 13:05:00,69.87,69.88,69.8,69.81,19060.0,64.6406,64.6499,64.5759,64.5851,19060.0
2022-12-20 13:10:00,69.82,69.82,69.72,69.77,45528.0,64.5944,64.5944,64.5018,64.5481,45528.0
2022-12-20 13:15:00,69.76,69.85,69.76,69.8,47496.0,64.5389,64.6221,64.5389,64.5759,47496.0
2022-12-20 13:20:00,69.79,69.83,69.76,69.79,27717.0,64.5666,64.6036,64.5389,64.5666,27717.0
2022-12-20 13:25:00,69.8,69.87,69.8,69.8,43307.0,64.5759,64.6406,64.5759,64.5759,43307.0
2022-12-20 13:30:00,69.79,69.85,69.79,69.81,19687.0,64.5666,64.6221,64.5666,64.5851,19687.0
2022-12-20 13:35:00,69.81,69.88,69.81,69.83,43115.0,64.5851,64.6499,64.5851,64.6036,43115.0
2022-12-20 13:40:00,69.83,69.85,69.77,69.83,64869.0,64.6036,64.6221,64.5481,64.6036,64869.0
2022-12-20 13:45:00,69.84,69.86,69.81,69.84,41073.0,64.6129,64.6314,64.5851,64.6129,41073.0
2022-12-20 13:50:00,69.84,69.86,69.76,69.77,78352.0,64.6129,64.6314,64.5389,64.5481,78352.0
2022-12-20 13:55:00,69.77,69.81,69.73,69.8,68168.0,64.5481,64.5851,64.5111,64.5759,68168.0
2022-12-20 14:00:00,69.81,69.91,69.79,69.89,82875.0,64.5851,64.6776,64.5666,64.6591,82875.0
2022-12-20 14:05:00,69.89,69.9,69.83,69.86,33779.0,64.6591,64.6684,64.6036,64.6314,33779.0
2022-12-20 14:10:00,69.86,69.91,69.85,69.9,49542.0,64.6314,64.6776,64.6221,64.6684,49542.0
2022-12-20 14:15:00,69.9,69.9,69.85,69.89,52524.0,64.6684,64.6684,64.6221,64.6591,52524.0
2022-12-20 14:20:00,69.89,69.91,69.85,69.86,47336.0,64.6591,64.6776,64.6221,64.6314,47336.0
2022-12-20 14:25:00,69.85,69.88,69.81,69.88,35657.0,64.6221,64.6499,64.5851,64.6499,35657.0
2022-12-20 14:30:00,69.88,69.88,69.8,69.8,34975.0,64.6499,64.6499,64.5759,64.5759,34975.0
2022-12-20 14:35:00,69.8,69.81,69.74,69.81,65868.0,64.5759,64.5851,64.5203,64.5851,65868.0
2022-12-20 14:40:00,69.81,69.82,69.74,69.77,43752.0,64.5851,64.5944,64.5203,64.5481,43752.0
2022-12-20 14:45:00,69.77,69.83,69.77,69.83,36351.0,64.5481,64.6036,64.5481,64.6036,36351.0
2022-12-20 14:50:00,69.83,69.85,69.79,69.83,44579.0,64.6036,64.6221,64.5666,64.6036,44579.0
2022-12-20 14:55:00,69.82,69.84,69.73,69.74,41537.0,64.5944,64.6129,64.5111,64.5203,41537.0
2022-12-20 15:00:00,69.74,69.75,69.67,69.68,68470.0,64.5203,64.5296,64.4556,64.4648,68470.0
2022-12-20 15:05:00,69.69,69.69,69.64,69.69,50989.0,64.4741,64.4741,64.4278,64.4741,50989.0
2022-12-20 15:10:00,69.69,69.75,69.68,69.75,66188.0,64.4741,64.5296,64.4648,64.5296,66188.0
2022-12-20 15:15:00,69.75,69.83,69.75,69.78,144837.0,64.5296,64.6036,64.5296,64.5574,144837.0
2022-12-20 15:20:00,69.79,69.81,69.75,69.78,44240.0,64.5666,64.5851,64.5296,64.5574,44240.0
2022-12-20 15:25:00,69.78,69.93,69.77,69.91,63561.0,64.5574,64.6961,64.5481,64.6776,63561.0
2022-12-20 15:30:00,69.91,69.99,69.91,69.98,94885.0,64.6776,64.7516,64.6776,64.7424,94885.0
2022-12-20 15:35:00,69.98,70.03,69.96,70.01,110450.0,64.7424,64.7886,64.7239,64.7701,110450.0
2022-12-20 15:40:00,70.01,70.01,69.94,69.97,99829.0,64.7701,64.7701,64.7054,64.7331,99829.0
2022-12-20 15:45:00,69.97,69.98,69.84,69.88,148803.0,64.7331,64.7424,64.6129,64.6499,148803.0
2022-12-20 15:50:00,69.87,69.88,69.73,69.73,290244.0,64.6406,64.6499,64.5111,64.5111,290244.0
2022-12-20 15:55:00,69.73,69.75,69.62,69.67,470914.0,64.5111,64.5296,64.4093,64.4556,470914.0
2022-12-21 09:30:00,70.07,70.07,69.84,69.96,202969.0,64.8256,64.8256,64.6129,64.7239,202969.0
2022-12-21 09:35:00,69.97,70.05,69.91,70.01,138932.0,64.7331,64.8071,64.6776,64.7701,138932.0
2022-12-21 09:40:00,70.01,70.05,69.95,69.97,94776.0,64.7701,64.8071,64.7146,64.7331,94776.0
2022-12-21 09:45:00,69.96,70.18,69.96,70.14,117192.0,64.7239,64.9274,64.7239,64.8904,117192.0
2022-12-21 09:50:00,70.13,70.23,70.06,70.08,77620.0,64.8812,64.9737,64.8164,64.8349,77620.0
2022-12-21 09:55:00,70.09,70.13,70.06,70.12,91496.0,64.8442,64.8812,64.8164,64.8719,91496.0
2022-12-21 10:00:00,70.14,70.25,70.08,70.25,129829.0,64.8904,64.9922,64.8349,64.9922,129829.0
2022-12-21 10:05:00,70.24,70.38,70.21,70.3,134490.0,64.9829,65.1124,64.9552,65.0384,134490.0
2022-12-21 10:10:00,70.3,70.33,70.25,70.27,42057.0,65.0384,65.0662,64.9922,65.0107,42057.0
2022-12-21 10:15:00,70.26,70.3,70.18,70.22,101336.0,65.0014,65.0384,64.9274,64.9644,101336.0
2022-12-21 10:20:00,70.23,70.26,70.18,70.23,86468.0,64.9737,65.0014,64.9274,64.9737,86468.0
2022-12-21 10:25:00,70.23,70.39,70.23,70.39,79890.0,64.9737,65.1217,64.9737,65.1217,79890.0
2022-12-21 10:30:00,70.39,70.53,70.37,70.48,106260.0,65.1217,65.2512,65.1032,65.205,106260.0
2022-12-21 10:35:00,70.49,70.54,70.46,70.5,118464.0,65.2142,65.2605,65.1865,65.2235,118464.0
2022-12-21 10:40:00,70.5,70.51,70.44,70.46,97189.0,65.2235,65.2327,65.168,65.1865,97189.0
2022-12-21 10:45:00,70.47,70.49,70.38,70.44,111096.0,65.1957,65.2142,65.1124,65.168,111096.0
2022-12-21 10:50:00,70.45,70.47,70.39,70.43,45919.0,65.1772,65.1957,65.1217,65.1587,45919.0
2022-12-21 10:55:00,70.42,70.53,70.42,70.53,132535.0,65.1495,65.2512,65.1495,65.2512,132535.0
2022-12-21 11:00:00,70.53,70.62,70.53,70.61,84070.0,65.2512,65.3345,65.2512,65.3252,84070.0
2022-12-21 11:05:00,70.62,70.62,70.45,70.52,44620.0,65.3345,65.3345,65.1772,65.242,44620.0
2022-12-21 11:10:00,70.53,70.58,70.49,70.5,39703.0,65.2512,65.2975,65.2142,65.2235,39703.0
2022-12-21 11:15:00,70.5,70.52,70.41,70.44,69730.0,65.2235,65.242,65.1402,65.168,69730.0
2022-12-21 11:20:00,70.44,70.5,70.42,70.46,41670.0,65.168,65.2235,65.1495,65.1865,41670.0
2022-12-21 11:25:00,70.47,70.51,70.43,70.48,82824.0,65.1957,65.2327,65.1587,65.205,82824.0
2022-12-21 11:30:00,70.49,70.54,70.47,70.51,73789.0,65.2142,65.2605,65.1957,65.2327,73789.0
2022-12-21 11:35:00,70.5,70.5,70.39,70.4,57760.0,65.2235,65.2235,65.1217,65.131,57760.0
2022-12-21 11:40:00,70.39,70.39,70.33,70.37,46879.0,65.1217,65.1217,65.0662,65.1032,46879.0
2022-12-21 11:45:00,70.37,70.37,70.22,70.24,92712.0,65.1032,65.1032,64.9644,64.9829,92712.0
2022-12-21 11:50:00,70.24,70.3,70.23,70.26,35705.0,64.9829,65.0384,64.9737,65.0014,35705.0
2022-12-21 11:55:00,70.25,70.35,70.23,70.32,30989.0,64.9922,65.0847,64.9737,65.0569,30989.0
2022-12-21 12:00:00,70.32,70.34,70.25,70.28,30797.0,65.0569,65.0754,64.9922,65.0199,30797.0
2022-12-21 12:05:00,70.28,70.36,70.25,70.26,44988.0,65.0199,65.0939,64.9922,65.0014,44988.0
2022-12-21 12:10:00,70.26,70.34,70.25,70.32,26092.0,65.0014,65.0754,64.9922,65.0569,26092.0
2022-12-21 12:15:00,70.33,70.35,70.29,70.35,23984.0,65.0662,65.0847,65.0292,65.0847,23984.0
2022-12-21 12:20:00,70.34,70.43,70.34,70.42,46732.0,65.0754,65.1587,65.0754,65.1495,46732.0
2022-12-21 12:25:00,70.41,70.41,70.34,70.38,23293.0,65.1402,65.1402,65.0754,65.1124,23293.0
2022-12-21 12:30:00,70.39,70.43,70.35,70.36,55118.0,65.1217,65.1587,65.0847,65.0939,55118.0
2022-12-21 12:35:00,70.35,70.36,70.3,70.32,50882.0,65.0847,65.0939,65.0384,65.0569,50882.0
2022-12-21 12:40:00,70.32,70.37,70.3,70.35,49956.0,65.0569,65.1032,65.0384,65.0847,49956.0
2022-12-21 12:45:00,70.35,70.36,70.29,70.35,50193.0,65.0847,65.0939,65.0292,65.0847,50193.0
2022-12-21 12:50:00,70.34,70.37,70.28,70.34,64897.0,65.0754,65.1032,65.0199,65.0754,64897.0
2022-12-21 12:55:00,70.33,70.39,70.31,70.39,37655.0,65.0662,65.1217,65.0477,65.1217,37655.0
2022-12-21 13:00:00,70.4,70.47,70.36,70.47,53225.0,65.131,65.1957,65.0939,65.1957,53225.0
2022-12-21 13:05:00,70.47,70.48,70.38,70.44,34310.0,65.1957,65.205,65.1124,65.168,34310.0
2022-12-21 13:10:00,70.44,70.45,70.35,70.38,33140.0,65.168,65.1772,65.0847,65.1124,33140.0
2022-12-21 13:15:00,70.38,70.38,70.33,70.37,41305.0,65.1124,65.1124,65.0662,65.1032,41305.0
2022-12-21 13:20:00,70.37,70.4,70.32,70.34,71254.0,65.1032,65.131,65.0569,65.0754,71254.0
2022-12-21 13:25:00,70.34,70.44,70.32,70.4,99305.0,65.0754,65.168,65.0569,65.131,99305.0
2022-12-21 13:30:00,70.42,70.48,70.41,70.42,35886.0,65.1495,65.205,65.1402,65.1495,35886.0
2022-12-21 13:35:00,70.42,70.49,70.42,70.48,37969.0,65.1495,65.2142,65.1495,65.205,37969.0
2022-12-21 13:40:00,70.47,70.56,70.45,70.56,36518.0,65.1957,65.279,65.1772,65.279,36518.0
2022-12-21 13:45:00,70.56,70.59,70.55,70.56,59781.0,65.279,65.3067,65.2697,65.279,59781.0
2022-12-21 13:50:00,70.56,70.57,70.53,70.56,47419.0,65.279,65.2882,65.2512,65.279,47419.0
2022-12-21 13:55:00,70.56,70.57,70.49,70.51,50899.0,65.279,65.2882,65.2142,65.2327,50899.0
2022-12-21 14:00:00,70.51,70.6,70.5,70.58,109446.0,65.2327,65.316,65.2235,65.2975,109446.0
2022-12-21 14:05:00,70.58,70.65,70.57,70.57,68477.0,65.2975,65.3622,65.2882,65.2882,68477.0
2022-12-21 14:10:00,70.57,70.62,70.51,70.51,71199.0,65.2882,65.3345,65.2327,65.2327,71199.0
2022-12-21 14:15:00,70.51,70.51,70.44,70.45,50841.0,65.2327,65.2327,65.168,65.1772,50841.0
2022-12-21 14:20:00,70.45,70.48,70.4,70.45,61989.0,65.1772,65.205,65.131,65.1772,61989.0
2022-12-21 14:25:00,70.45,70.49,70.41,70.42,66660.0,65.1772,65.2142,65.1402,65.1495,66660.0
2022-12-21 14:30:00,70.43,70.51,70.4,70.5,70317.0,65.1587,65.2327,65.131,65.2235,70317.0
2022-12-21 14:35:00,70.5,70.51,70.43,70.46,126398.0,65.2235,65.2327,65.1587,65.1865,126398.0
2022-12-21 14:40:00,70.46,70.49,70.41,70.47,63499.0,65.1865,65.2142,65.1402,65.1957,63499.0
2022-12-21 14:45:00,70.46,70.48,70.41,70.42,50169.0,65.1865,65.205,65.1402,65.1495,50169.0
2022-12-21 14:50:00,70.42,70.45,70.4,70.42,125135.0,65.1495,65.1772,65.131,65.1495,125135.0
2022-12-21 14:55:00,70.41,70.49,70.37,70.48,75083.0,65.1402,65.2142,65.1032,65.205,75083.0
2022-12-21 15:00:00,70.47,70.53,70.46,70.5,100342.0,65.1957,65.2512,65.1865,65.2235,100342.0
2022-12-21 15:05:00,70.5,70.5,70.41,70.42,173521.0,65.2235,65.2235,65.1402,65.1495,173521.0
2022-12-21 15:10:00,70.41,70.49,70.4,70.47,156650.0,65.1402,65.2142,65.131,65.1957,156650.0
2022-12-21 15:15:00,70.47,70.51,70.44,70.48,89338.0,65.1957,65.2327,65.168,65.205,89338.0
2022-12-21 15:20:00,70.48,70.54,70.47,70.51,119293.0,65.205,65.2605,65.1957,65.2327,119293.0
2022-12-21 15:25:00,70.5,70.54,70.48,70.48,93708.0,65.2235,65.2605,65.205,65.205,93708.0
2022-12-21 15:30:00,70.48,70.6,70.48,70.57,138759.0,65.205,65.316,65.205,65.2882,138759.0
2022-12-21 15:35:00,70.57,70.58,70.52,70.58,129314.0,65.2882,65.2975,65.242,65.2975,129314.0
2022-12-21 15:40:00,70.58,70.6,70.51,70.56,236251.0,65.2975,65.316,65.2327,65.279,236251.0
2022-12-21 15:45:00,70.56,70.63,70.53,70.61,201293.0,65.279,65.3437,65.2512,65.3252,201293.0
2022-12-21 15:50:00,70.61,70.65,70.49,70.56,516078.0,65.3252,65.3622,65.2142,65.279,516078.0
2022-12-21 15:55:00,70.56,70.64,70.54,70.63,626394.0,65.279,65.353,65.2605,65.3437,626394.0
2022-12-22 09:30:00,70.51,70.51,69.98,70.0,324517.0,65.2327,65.2327,64.7424,64.7609,324517.0
2022-12-22 09:35:00,69.99,70.13,69.97,69.99,114698.0,64.7516,64.8812,64.7331,64.7516,114698.0
2022-12-22 09:40:00,69.98,70.08,69.96,70.08,131139.0,64.7424,64.8349,64.7239,64.8349,131139.0
2022-12-22 09:45:00,70.07,70.18,70.03,70.1,96710.0,64.8256,64.9274,64.7886,64.8534,96710.0
2022-12-22 09:50:00,70.09,70.18,70.07,70.17,57994.0,64.8442,64.9274,64.8256,64.9182,57994.0
2022-12-22 09:55:00,70.17,70.25,70.15,70.25,60997.0,64.9182,64.9922,64.8997,64.9922,60997.0
2022-12-22 10:00:00,70.24,70.25,70.01,70.1,93827.0,64.9829,64.9922,64.7701,64.8534,93827.0
2022-12-22 10:05:00,70.1,70.19,70.07,70.14,104672.0,64.8534,64.9367,64.8256,64.8904,104672.0
2022-12-22 10:10:00,70.13,70.2,70.09,70.19,45450.0,64.8812,64.9459,64.8442,64.9367,45450.0
2022-12-22 10:15:00,70.2,70.2,70.07,70.1,45358.0,64.9459,64.9459,64.8256,64.8534,45358.0
2022-12-22 10:20:00,70.09,70.14,70.03,70.04,38704.0,64.8442,64.8904,64.7886,64.7979,38704.0
2022-12-22 10:25:00,70.03,70.08,69.96,69.96,38447.0,64.7886,64.8349,64.7239,64.7239,38447.0
2022-12-22 10:30:00,69.95,70.03,69.9,69.99,84138.0,64.7146,64.7886,64.6684,64.7516,84138.0
2022-12-22 10:35:00,69.99,70.0,69.88,69.93,51504.0,64.7516,64.7609,64.6499,64.6961,51504.0
2022-12-22 10:40:00,69.93,70.0,69.9,70.0,31859.0,64.6961,64.7609,64.6684,64.7609,31859.0
2022-12-22 10:45:00,70.0,70.09,69.97,70.05,42275.0,64.7609,64.8442,64.7331,64.8071,42275.0
2022-12-22 10:50:00,70.06,70.06,69.97,69.97,63279.0,64.8164,64.8164,64.7331,64.7331,63279.0
2022-12-22 10:55:00,69.97,70.0,69.94,69.98,50501.0,64.7331,64.7609,64.7054,64.7424,50501.0
2022-12-22 11:00:00,69.98,70.04,69.95,70.02,58568.0,64.7424,64.7979,64.7146,64.7794,58568.0
2022-12-22 11:05:00,70.02,70.05,69.98,69.99,25441.0,64.7794,64.8071,64.7424,64.7516,25441.0
2022-12-22 11:10:00,70.0,70.04,69.94,70.04,31339.0,64.7609,64.7979,64.7054,64.7979,31339.0
2022-12-22 11:15:00,70.05,70.07,70.01,70.02,33857.0,64.8071,64.8256,64.7701,64.7794,33857.0
2022-12-22 11:20:00,70.02,70.09,70.01,70.09,32648.0,64.7794,64.8442,64.7701,64.8442,32648.0
2022-12-22 11:25:00,70.09,70.09,69.99,70.02,34939.0,64.8442,64.8442,64.7516,64.7794,34939.0
2022-12-22 11:30:00,70.02,70.07,70.02,70.05,35563.0,64.7794,64.8256,64.7794,64.8071,35563.0
2022-12-22 11:35:00,70.05,70.08,69.98,69.99,41476.0,64.8071,64.8349,64.7424,64.7516,41476.0
2022-12-22 11:40:00,69.99,69.99,69.93,69.94,25260.0,64.7516,64.7516,64.6961,64.7054,25260.0
2022-12-22 11:45:00,69.93,69.94,69.9,69.92,35003.0,64.6961,64.7054,64.6684,64.6869,35003.0
2022-12-22 11:50:00,69.92,69.99,69.92,69.98,39900.0,64.6869,64.7516,64.6869,64.7424,39900.0
2022-12-22 11:55:00,69.98,70.0,69.94,69.98,37751.0,64.7424,64.7609,64.7054,64.7424,37751.0
2022-12-22 12:00:00,69.98,69.99,69.93,69.93,33419.0,64.7424,64.7516,64.6961,64.6961,33419.0
2022-12-22 12:05:00,69.93,69.93,69.88,69.89,51499.0,64.6961,64.6961,64.6499,64.6591,51499.0
2022-12-22 12:10:00,69.89,69.91,69.81,69.82,53319.0,64.6591,64.6776,64.5851,64.5944,53319.0
2022-12-22 12:15:00,69.81,69.86,69.8,69.81,68289.0,64.5851,64.6314,64.5759,64.5851,68289.0
2022-12-22 12:20:00,69.81,69.81,69.64,69.64,46146.0,64.5851,64.5851,64.4278,64.4278,46146.0
2022-12-22 12:25:00,69.64,69.67,69.51,69.54,96183.0,64.4278,64.4556,64.3076,64.3353,96183.0
2022-12-22 12:30:00,69.54,69.55,69.48,69.48,54136.0,64.3353,64.3446,64.2798,64.2798,54136.0
2022-12-22 12:35:00,69.48,69.51,69.42,69.46,32291.0,64.2798,64.3076,64.2243,64.2613,32291.0
2022-12-22 12:40:00,69.46,69.46,69.36,69.37,57792.0,64.2613,64.2613,64.1688,64.178,57792.0
2022-12-22 12:45:00,69.37,69.43,69.36,69.42,52095.0,64.178,64.2335,64.1688,64.2243,52095.0
2022-12-22 12:50:00,69.42,69.43,69.38,69.42,106636.0,64.2243,64.2335,64.1873,64.2243,106636.0
2022-12-22 12:55:00,69.42,69.49,69.41,69.47,55752.0,64.2243,64.2891,64.215,64.2706,55752.0
2022-12-22 13:00:00,69.48,69.48,69.36,69.38,151831.0,64.2798,64.2798,64.1688,64.1873,151831.0
2022-12-22 13:05:00,69.37,69.39,69.22,69.23,49990.0,64.178,64.1965,64.0393,64.0485,49990.0
2022-12-22 13:10:00,69.23,69.39,69.23,69.39,55968.0,64.0485,64.1965,64.0485,64.1965,55968.0
2022-12-22 13:15:00,69.38,69.39,69.35,69.38,45596.0,64.1873,64.1965,64.1595,64.1873,45596.0
2022-12-22 13:20:00,69.37,69.37,69.25,69.28,46523.0,64.178,64.178,64.067,64.0948,46523.0
2022-12-22 13:25:00,69.28,69.3,69.21,69.23,33146.0,64.0948,64.1133,64.03,64.0485,33146.0
2022-12-22 13:30:00,69.22,69.23,69.03,69.11,76006.0,64.0393,64.0485,63.8635,63.9375,76006.0
2022-12-22 13:35:00,69.11,69.15,69.05,69.15,105149.0,63.9375,63.9745,63.882,63.9745,105149.0
2022-12-22 13:40:00,69.16,69.2,69.12,69.2,42717.0,63.9838,64.0208,63.9468,64.0208,42717.0
2022-12-22 13:45:00,69.2,69.25,69.18,69.25,80257.0,64.0208,64.067,64.0023,64.067,80257.0
2022-12-22 13:50:00,69.25,69.26,69.21,69.23,46691.0,64.067,64.0763,64.03,64.0485,46691.0
2022-12-22 13:55:00,69.22,69.25,69.17,69.23,52653.0,64.0393,64.067,63.993,64.0485,52653.0
2022-12-22 14:00:00,69.23,69.33,69.23,69.28,121922.0,64.0485,64.141,64.0485,64.0948,121922.0
2022-12-22 14:05:00,69.28,69.33,69.26,69.26,58549.0,64.0948,64.141,64.0763,64.0763,58549.0
2022-12-22 14:10:00,69.25,69.39,69.25,69.37,77769.0,64.067,64.1965,64.067,64.178,77769.0
2022-12-22 14:15:00,69.37,69.38,69.33,69.33,54808.0,64.178,64.1873,64.141,64.141,54808.0
2022-12-22 14:20:00,69.33,69.41,69.25,69.41,45193.0,64.141,64.215,64.067,64.215,45193.0
2022-12-22 14:25:00,69.4,69.45,69.33,69.45,39671.0,64.2058,64.2521,64.141,64.2521,39671.0
2022-12-22 14:30:00,69.44,69.49,69.41,69.47,49833.0,64.2428,64.2891,64.215,64.2706,49833.0
2022-12-22 14:35:00,69.48,69.5,69.39,69.44,43761.0,64.2798,64.2983,64.1965,64.2428,43761.0
2022-12-22 14:40:00,69.43,69.47,69.37,69.4,56357.0,64.2335,64.2706,64.178,64.2058,56357.0
2022-12-22 14:45:00,69.41,69.51,69.41,69.51,52170.0,64.215,64.3076,64.215,64.3076,52170.0
2022-12-22 14:50:00,69.52,69.6,69.5,69.59,69413.0,64.3168,64.3908,64.2983,64.3816,69413.0
2022-12-22 14:55:00,69.59,69.68,69.59,69.68,67613.0,64.3816,64.4648,64.3816,64.4648,67613.0
2022-12-22 15:00:00,69.68,69.73,69.65,69.69,124600.0,64.4648,64.5111,64.4371,64.4741,124600.0
2022-12-22 15:05:00,69.69,69.81,69.65,69.81,108545.0,64.4741,64.5851,64.4371,64.5851,108545.0
2022-12-22 15:10:00,69.81,69.82,69.72,69.72,66786.0,64.5851,64.5944,64.5018,64.5018,66786.0
2022-12-22 15:15:00,69.73,69.84,69.72,69.82,152343.0,64.5111,64.6129,64.5018,64.5944,152343.0
2022-12-22 15:20:00,69.82,69.91,69.82,69.91,77864.0,64.5944,64.6776,64.5944,64.6776,77864.0
2022-12-22 15:25:00,69.91,69.99,69.86,69.97,101393.0,64.6776,64.7516,64.6314,64.7331,101393.0
2022-12-22 15:30:00,69.98,70.05,69.9,69.92,138628.0,64.7424,64.8071,64.6684,64.6869,138628.0
2022-12-22 15:35:00,69.92,69.94,69.84,69.9,153507.0,64.6869,64.7054,64.6129,64.6684,153507.0
2022-12-22 15:40:00,69.91,69.93,69.8,69.84,213001.0,64.6776,64.6961,64.5759,64.6129,213001.0
2022-12-22 15:45:00,69.84,69.92,69.79,69.92,197098.0,64.6129,64.6869,64.5666,64.6869,197098.0
2022-12-22 15:50:00,69.91,70.16,69.91,70.12,318718.0,64.6776,64.9089,64.6776,64.8719,318718.0
2022-12-22 15:55:00,70.11,70.21,70.07,70.19,435729.0,64.8627,64.9552,64.8256,64.9367,435729.0
2022-12-23 09:30:00,70.03,70.42,70.03,70.28,246006.0,64.7886,65.1495,64.7886,65.0199,246006.0
2022-12-23 09:35:00,70.28,70.32,70.13,70.15,167917.0,65.0199,65.0569,64.8812,64.8997,167917.0
2022-12-23 09:40:00,70.16,70.38,70.15,70.31,94942.0,64.9089,65.1124,64.8997,65.0477,94942.0
2022-12-23 09:45:00,70.31,70.32,70.06,70.17,127662.0,65.0477,65.0569,64.8164,64.9182,127662.0
2022-12-23 09:50:00,70.16,70.21,70.09,70.14,69160.0,64.9089,64.9552,64.8442,64.8904,69160.0
2022-12-23 09:55:00,70.14,70.18,70.05,70.16,46871.0,64.8904,64.9274,64.8071,64.9089,46871.0
2022-12-23 10:00:00,70.17,70.33,70.14,70.19,288495.0,64.9182,65.0662,64.8904,64.9367,288495.0
2022-12-23 10:05:00,70.18,70.27,70.08,70.26,114856.0,64.9274,65.0107,64.8349,65.0014,114856.0
2022-12-23 10:10:00,70.26,70.4,70.25,70.36,128775.0,65.0014,65.131,64.9922,65.0939,128775.0
2022-12-23 10:15:00,70.36,70.57,70.31,70.56,162222.0,65.0939,65.2882,65.0477,65.279,162222.0
2022-12-23 10:20:00,70.55,70.6,70.48,70.6,81051.0,65.2697,65.316,65.205,65.316,81051.0
2022-12-23 10:25:00,70.6,70.67,70.53,70.59,73057.0,65.316,65.3807,65.2512,65.3067,73057.0
2022-12-23 10:30:00,70.59,70.73,70.59,70.72,89202.0,65.3067,65.4363,65.3067,65.427,89202.0
2022-12-23 10:35:00,70.72,70.77,70.69,70.74,69949.0,65.427,65.4733,65.3992,65.4455,69949.0
2022-12-23 10:40:00,70.76,70.76,70.66,70.7,70582.0,65.464,65.464,65.3715,65.4085,70582.0
2022-12-23 10:45:00,70.7,70.7,70.58,70.63,76379.0,65.4085,65.4085,65.2975,65.3437,76379.0
2022-12-23 10:50:00,70.63,70.63,70.56,70.6,67423.0,65.3437,65.3437,65.279,65.316,67423.0
2022-12-23 10:55:00,70.61,70.66,70.53,70.57,31945.0,65.3252,65.3715,65.2512,65.2882,31945.0
2022-12-23 11:00:00,70.57,70.61,70.54,70.55,58245.0,65.2882,65.3252,65.2605,65.2697,58245.0
2022-12-23 11:05:00,70.55,70.57,70.48,70.5,31103.0,65.2697,65.2882,65.205,65.2235,31103.0
2022-12-23 11:10:00,70.5,70.62,70.5,70.56,47749.0,65.2235,65.3345,65.2235,65.279,47749.0
2022-12-23 11:15:00,70.54,70.6,70.49,70.53,39851.0,65.2605,65.316,65.2142,65.2512,39851.0
2022-12-23 11:20:00,70.53,70.6,70.47,70.5,44565.0,65.2512,65.316,65.1957,65.2235,44565.0
2022-12-23 11:25:00,70.5,70.54,70.45,70.46,32907.0,65.2235,65.2605,65.1772,65.1865,32907.0
2022-12-23 11:30:00,70.47,70.51,70.45,70.46,37075.0,65.1957,65.2327,65.1772,65.1865,37075.0
2022-12-23 11:35:00,70.47,70.61,70.47,70.59,72471.0,65.1957,65.3252,65.1957,65.3067,72471.0
2022-12-23 11:40:00,70.59,70.66,70.55,70.56,33893.0,65.3067,65.3715,65.2697,65.279,33893.0
2022-12-23 11:45:00,70.56,70.58,70.51,70.58,33266.0,65.279,65.2975,65.2327,65.2975,33266.0
2022-12-23 11:50:00,70.58,70.62,70.53,70.56,35868.0,65.2975,65.3345,65.2512,65.279,35868.0
2022-12-23 11:55:00,70.55,70.61,70.53,70.61,36749.0,65.2697,65.3252,65.2512,65.3252,36749.0
2022-12-23 12:00:00,70.62,70.68,70.61,70.65,41063.0,65.3345,65.39,65.3252,65.3622,41063.0
2022-12-23 12:05:00,70.65,70.67,70.56,70.57,40948.0,65.3622,65.3807,65.279,65.2882,40948.0
2022-12-23 12:10:00,70.58,70.64,70.55,70.62,32571.0,65.2975,65.353,65.2697,65.3345,32571.0
2022-12-23 12:15:00,70.62,70.69,70.62,70.67,36993.0,65.3345,65.3992,65.3345,65.3807,36993.0
2022-12-23 12:20:00,70.67,70.77,70.66,70.73,32367.0,65.3807,65.4733,65.3715,65.4363,32367.0
2022-12-23 12:25:00,70.72,70.72,70.63,70.63,29374.0,65.427,65.427,65.3437,65.3437,29374.0
2022-12-23 12:30:00,70.64,70.7,70.64,70.69,47817.0,65.353,65.4085,65.353,65.3992,47817.0
2022-12-23 12:35:00,70.69,70.73,70.64,70.65,32001.0,65.3992,65.4363,65.353,65.3622,32001.0
2022-12-23 12:40:00,70.65,70.69,70.6,70.63,37197.0,65.3622,65.3992,65.316,65.3437,37197.0
2022-12-23 12:45:00,70.63,70.68,70.6,70.6,31645.0,65.3437,65.39,65.316,65.316,31645.0
2022-12-23 12:50:00,70.6,70.66,70.6,70.62,21278.0,65.316,65.3715,65.316,65.3345,21278.0
2022-12-23 12:55:00,70.62,70.71,70.62,70.69,22282.0,65.3345,65.4177,65.3345,65.3992,22282.0
2022-12-23 13:00:00,70.7,70.75,70.68,70.73,26188.0,65.4085,65.4548,65.39,65.4363,26188.0
2022-12-23 13:05:00,70.73,70.77,70.71,70.76,22746.0,65.4363,65.4733,65.4177,65.464,22746.0
2022-12-23 13:10:00,70.77,70.79,70.68,70.68,30528.0,65.4733,65.4918,65.39,65.39,30528.0
2022-12-23 13:15:00,70.68,70.81,70.68,70.79,40005.0,65.39,65.5103,65.39,65.4918,40005.0
2022-12-23 13:20:00,70.79,70.82,70.75,70.75,34170.0,65.4918,65.5195,65.4548,65.4548,34170.0
2022-12-23 13:25:00,70.75,70.8,70.73,70.78,13848.0,65.4548,65.501,65.4363,65.4825,13848.0
2022-12-23 13:30:00,70.79,70.82,70.76,70.8,20315.0,65.4918,65.5195,65.464,65.501,20315.0
2022-12-23 13:35:00,70.8,70.83,70.73,70.73,25103.0,65.501,65.5288,65.4363,65.4363,25103.0
2022-12-23 13:40:00,70.73,70.75,70.67,70.68,26429.0,65.4363,65.4548,65.3807,65.39,26429.0
2022-12-23 13:45:00,70.69,70.7,70.58,70.66,41691.0,65.3992,65.4085,65.2975,65.3715,41691.0
2022-12-23 13:50:00,70.65,70.65,70.58,70.58,33088.0,65.3622,65.3622,65.2975,65.2975,33088.0
2022-12-23 13:55:00,70.58,70.59,70.53,70.55,40526.0,65.2975,65.3067,65.2512,65.2697,40526.0
2022-12-23 14:00:00,70.54,70.56,70.5,70.52,27142.0,65.2605,65.279,65.2235,65.242,27142.0
2022-12-23 14:05:00,70.52,70.58,70.52,70.56,30093.0,65.242,65.2975,65.242,65.279,30093.0
2022-12-23 14:10:00,70.56,70.64,70.56,70.63,32649.0,65.279,65.353,65.279,65.3437,32649.0
2022-12-23 14:15:00,70.63,70.71,70.63,70.67,35282.0,65.3437,65.4177,65.3437,65.3807,35282.0
2022-12-23 14:20:00,70.67,70.68,70.59,70.64,51315.0,65.3807,65.39,65.3067,65.353,51315.0
2022-12-23 14:25:00,70.65,70.7,70.65,70.66,23461.0,65.3622,65.4085,65.3622,65.3715,23461.0
2022-12-23 14:30:00,70.67,70.74,70.66,70.72,32820.0,65.3807,65.4455,65.3715,65.427,32820.0
2022-12-23 14:35:00,70.72,70.77,70.72,70.77,29848.0,65.427,65.4733,65.427,65.4733,29848.0
2022-12-23 14:40:00,70.77,70.77,70.68,70.69,45087.0,65.4733,65.4733,65.39,65.3992,45087.0
2022-12-23 14:45:00,70.68,70.72,70.66,70.67,23836.0,65.39,65.427,65.3715,65.3807,23836.0
2022-12-23 14:50:00,70.67,70.76,70.66,70.76,38007.0,65.3807,65.464,65.3715,65.464,38007.0
2022-12-23 14:55:00,70.76,70.8,70.74,70.8,67934.0,65.464,65.501,65.4455,65.501,67934.0
2022-12-23 15:00:00,70.79,70.89,70.79,70.8,71293.0,65.4918,65.5843,65.4918,65.501,71293.0
2022-12-23 15:05:00,70.8,70.82,70.76,70.81,34244.0,65.501,65.5195,65.464,65.5103,34244.0
2022-12-23 15:10:00,70.81,70.85,70.79,70.83,61839.0,65.5103,65.5473,65.4918,65.5288,61839.0
2022-12-23 15:15:00,70.83,70.89,70.82,70.84,81269.0,65.5288,65.5843,65.5195,65.538,81269.0
2022-12-23 15:20:00,70.84,70.86,70.71,70.71,54441.0,65.538,65.5565,65.4177,65.4177,54441.0
2022-12-23 15:25:00,70.72,70.79,70.7,70.78,58033.0,65.427,65.4918,65.4085,65.4825,58033.0
2022-12-23 15:30:00,70.77,70.8,70.66,70.69,76290.0,65.4733,65.501,65.3715,65.3992,76290.0
2022-12-23 15:35:00,70.69,70.73,70.67,70.68,77300.0,65.3992,65.4363,65.3807,65.39,77300.0
2022-12-23 15:40:00,70.69,70.78,70.68,70.78,141503.0,65.3992,65.4825,65.39,65.4825,141503.0
2022-12-23 15:45:00,70.77,70.89,70.77,70.87,182108.0,65.4733,65.5843,65.4733,65.5658,182108.0
2022-12-23 15:50:00,70.88,70.94,70.79,70.91,212331.0,65.575,65.6305,65.4918,65.6028,212331.0
2022-12-23 15:55:00,70.91,70.96,70.88,70.92,261710.0,65.6028,65.649,65.575,65.612,261710.0
2022-12-27 09:30:00,71.07,71.08,70.85,70.92,246772.0,65.7508,65.7601,65.5473,65.612,246772.0
2022-12-27 09:35:00,70.93,70.96,70.85,70.94,181829.0,65.6213,65.649,65.5473,65.6305,181829.0
2022-12-27 09:40:00,70.93,71.01,70.91,70.97,158127.0,65.6213,65.6953,65.6028,65.6583,158127.0
2022-12-27 09:45:00,70.96,70.98,70.85,70.97,118834.0,65.649,65.6675,65.5473,65.6583,118834.0
2022-12-27 09:50:00,70.96,70.99,70.92,70.95,81917.0,65.649,65.6768,65.612,65.6398,81917.0
2022-12-27 09:55:00,70.95,70.96,70.87,70.88,70349.0,65.6398,65.649,65.5658,65.575,70349.0
2022-12-27 10:00:00,70.87,70.89,70.62,70.7,180674.0,65.5658,65.5843,65.3345,65.4085,180674.0
2022-12-27 10:05:00,70.71,70.81,70.71,70.78,95292.0,65.4177,65.5103,65.4177,65.4825,95292.0
2022-12-27 10:10:00,70.78,70.88,70.73,70.88,137893.0,65.4825,65.575,65.4363,65.575,137893.0
2022-12-27 10:15:00,70.88,71.01,70.8,70.97,169278.0,65.575,65.6953,65.501,65.6583,169278.0
2022-12-27 10:20:00,70.97,71.12,70.96,71.07,89431.0,65.6583,65.7971,65.649,65.7508,89431.0
2022-12-27 10:25:00,71.08,71.1,70.95,70.97,93204.0,65.7601,65.7786,65.6398,65.6583,93204.0
2022-12-27 10:30:00,70.96,70.98,70.87,70.96,53116.0,65.649,65.6675,65.5658,65.649,53116.0
2022-12-27 10:35:00,70.95,70.99,70.93,70.99,56908.0,65.6398,65.6768,65.6213,65.6768,56908.0
2022-12-27 10:40:00,70.99,71.04,70.95,70.99,98432.0,65.6768,65.723,65.6398,65.6768,98432.0
2022-12-27 10:45:00,71.0,71.05,70.99,71.02,38990.0,65.686,65.7323,65.6768,65.7045,38990.0
2022-12-27 10:50:00,71.02,71.08,70.97,71.02,48497.0,65.7045,65.7601,65.6583,65.7045,48497.0
2022-12-27 10:55:00,71.03,71.03,70.88,70.88,79348.0,65.7138,65.7138,65.575,65.575,79348.0
2022-12-27 11:00:00,70.89,70.97,70.87,70.94,202505.0,65.5843,65.6583,65.5658,65.6305,202505.0
2022-12-27 11:05:00,70.94,71.02,70.88,71.01,45173.0,65.6305,65.7045,65.575,65.6953,45173.0
2022-12-27 11:10:00,71.01,71.04,70.98,70.99,43794.0,65.6953,65.723,65.6675,65.6768,43794.0
2022-12-27 11:15:00,71.0,71.03,70.95,71.01,27932.0,65.686,65.7138,65.6398,65.6953,27932.0
2022-12-27 11:20:00,71.01,71.08,70.95,71.07,54152.0,65.6953,65.7601,65.6398,65.7508,54152.0
2022-12-27 11:25:00,71.07,71.07,70.98,71.01,40514.0,65.7508,65.7508,65.6675,65.6953,40514.0
2022-12-27 11:30:00,71.01,71.09,71.01,71.03,43127.0,65.6953,65.7693,65.6953,65.7138,43127.0
2022-12-27 11:35:00,71.03,71.11,70.99,71.11,30258.0,65.7138,65.7878,65.6768,65.7878,30258.0
2022-12-27 11:40:00,71.12,71.13,71.08,71.12,62353.0,65.7971,65.8063,65.7601,65.7971,62353.0
2022-12-27 11:45:00,71.13,71.18,71.12,71.17,31837.0,65.8063,65.8526,65.7971,65.8433,31837.0
2022-12-27 11:50:00,71.17,71.19,71.13,71.13,44467.0,65.8433,65.8618,65.8063,65.8063,44467.0
2022-12-27 11:55:00,71.14,71.18,71.09,71.13,43109.0,65.8156,65.8526,65.7693,65.8063,43109.0
2022-12-27 12:00:00,71.14,71.24,71.14,71.23,33916.0,65.8156,65.9081,65.8156,65.8988,33916.0
2022-12-27 12:05:00,71.23,71.25,71.18,71.19,22284.0,65.8988,65.9173,65.8526,65.8618,22284.0
2022-12-27 12:10:00,71.2,71.29,71.2,71.25,28883.0,65.8711,65.9543,65.8711,65.9173,28883.0
2022-12-27 12:15:00,71.25,71.25,71.19,71.22,24184.0,65.9173,65.9173,65.8618,65.8896,24184.0
2022-12-27 12:20:00,71.19,71.2,71.15,71.19,26163.0,65.8618,65.8711,65.8248,65.8618,26163.0
2022-12-27 12:25:00,71.19,71.19,71.15,71.17,26126.0,65.8618,65.8618,65.8248,65.8433,26126.0
2022-12-27 12:30:00,71.17,71.2,71.16,71.2,19421.0,65.8433,65.8711,65.8341,65.8711,19421.0
2022-12-27 12:35:00,71.19,71.24,71.18,71.23,19801.0,65.8618,65.9081,65.8526,65.8988,19801.0
2022-12-27 12:40:00,71.23,71.24,71.11,71.13,31470.0,65.8988,65.9081,65.7878,65.8063,31470.0
2022-12-27 12:45:00,71.12,71.14,71.07,71.13,21657.0,65.7971,65.8156,65.7508,65.8063,21657.0
2022-12-27 12:50:00,71.12,71.17,71.1,71.15,17758.0,65.7971,65.8433,65.7786,65.8248,17758.0
2022-12-27 12:55:00,71.15,71.15,71.09,71.15,27566.0,65.8248,65.8248,65.7693,65.8248,27566.0
2022-12-27 13:00:00,71.14,71.24,71.14,71.23,31137.0,65.8156,65.9081,65.8156,65.8988,31137.0
2022-12-27 13:05:00,71.23,71.3,71.22,71.27,54345.0,65.8988,65.9636,65.8896,65.9358,54345.0
2022-12-27 13:10:00,71.27,71.29,71.24,71.27,58419.0,65.9358,65.9543,65.9081,65.9358,58419.0
2022-12-27 13:15:00,71.27,71.28,71.2,71.22,68624.0,65.9358,65.9451,65.8711,65.8896,68624.0
2022-12-27 13:20:00,71.22,71.26,71.22,71.26,23409.0,65.8896,65.9266,65.8896,65.9266,23409.0
2022-12-27 13:25:00,71.26,71.27,71.2,71.2,13858.0,65.9266,65.9358,65.8711,65.8711,13858.0
2022-12-27 13:30:00,71.2,71.24,71.18,71.2,15339.0,65.8711,65.9081,65.8526,65.8711,15339.0
2022-12-27 13:35:00,71.2,71.27,71.2,71.24,27902.0,65.8711,65.9358,65.8711,65.9081,27902.0
2022-12-27 13:40:00,71.23,71.26,71.2,71.23,21714.0,65.8988,65.9266,65.8711,65.8988,21714.0
2022-12-27 13:45:00,71.22,71.22,71.18,71.22,17656.0,65.8896,65.8896,65.8526,65.8896,17656.0
2022-12-27 13:50:00,71.23,71.23,71.13,71.16,30305.0,65.8988,65.8988,65.8063,65.8341,30305.0
2022-12-27 13:55:00,71.17,71.17,71.06,71.08,54669.0,65.8433,65.8433,65.7416,65.7601,54669.0
2022-12-27 14:00:00,71.06,71.13,71.05,71.12,34060.0,65.7416,65.8063,65.7323,65.7971,34060.0
2022-12-27 14:05:00,71.12,71.12,71.07,71.08,25537.0,65.7971,65.7971,65.7508,65.7601,25537.0
2022-12-27 14:10:00,71.09,71.1,71.05,71.09,41218.0,65.7693,65.7786,65.7323,65.7693,41218.0
2022-12-27 14:15:00,71.09,71.09,71.03,71.08,30736.0,65.7693,65.7693,65.7138,65.7601,30736.0
2022-12-27 14:20:00,71.07,71.14,71.05,71.13,18377.0,65.7508,65.8156,65.7323,65.8063,18377.0
2022-12-27 14:25:00,71.14,71.16,71.07,71.09,29773.0,65.8156,65.8341,65.7508,65.7693,29773.0
2022-12-27 14:30:00,71.09,71.14,71.06,71.14,35918.0,65.7693,65.8156,65.7416,65.8156,35918.0
2022-12-27 14:35:00,71.14,71.16,71.09,71.09,23541.0,65.8156,65.8341,65.7693,65.7693,23541.0
2022-12-27 14:40:00,71.09,71.15,71.07,71.13,52357.0,65.7693,65.8248,65.7508,65.8063,52357.0
2022-12-27 14:45:00,71.15,71.22,71.14,71.21,63380.0,65.8248,65.8896,65.8156,65.8803,63380.0
2022-12-27 14:50:00,71.22,71.24,71.18,71.24,43283.0,65.8896,65.9081,65.8526,65.9081,43283.0
2022-12-27 14:55:00,71.23,71.25,71.2,71.24,47104.0,65.8988,65.9173,65.8711,65.9081,47104.0
2022-12-27 15:00:00,71.25,71.3,71.22,71.26,31773.0,65.9173,65.9636,65.8896,65.9266,31773.0
2022-12-27 15:05:00,71.26,71.37,71.26,71.36,57029.0,65.9266,66.0284,65.9266,66.0191,57029.0
2022-12-27 15:10:00,71.36,71.4,71.32,71.39,93045.0,66.0191,66.0561,65.9821,66.0469,93045.0
2022-12-27 15:15:00,71.4,71.46,71.37,71.38,98961.0,66.0561,66.1116,66.0284,66.0376,98961.0
2022-12-27 15:20:00,71.37,71.41,71.34,71.41,58010.0,66.0284,66.0654,66.0006,66.0654,58010.0
2022-12-27 15:25:00,71.4,71.45,71.37,71.42,128281.0,66.0561,66.1024,66.0284,66.0746,128281.0
2022-12-27 15:30:00,71.42,71.5,71.42,71.46,89963.0,66.0746,66.1486,66.0746,66.1116,89963.0
2022-12-27 15:35:00,71.46,71.5,71.44,71.48,58063.0,66.1116,66.1486,66.0931,66.1301,58063.0
2022-12-27 15:40:00,71.48,71.5,71.43,71.44,115699.0,66.1301,66.1486,66.0839,66.0931,115699.0
2022-12-27 15:45:00,71.43,71.48,71.39,71.45,112590.0,66.0839,66.1301,66.0469,66.1024,112590.0
2022-12-27 15:50:00,71.45,71.45,71.32,71.39,189947.0,66.1024,66.1024,65.9821,66.0469,189947.0
2022-12-27 15:55:00,71.4,71.46,71.33,71.36,527751.0,66.0561,66.1116,65.9913,66.0191,527751.0
2022-12-28 09:30:00,71.51,71.54,71.23,71.4,174125.0,66.1579,66.1856,65.8988,66.0561,174125.0
2022-12-28 09:35:00,71.39,71.63,71.39,71.61,219274.0,66.0469,66.2689,66.0469,66.2504,219274.0
2022-12-28 09:40:00,71.63,71.75,71.58,71.64,89374.0,66.2689,66.3799,66.2226,66.2781,89374.0
2022-12-28 09:45:00,71.64,71.81,71.63,71.77,72965.0,66.2781,66.4354,66.2689,66.3984,72965.0
2022-12-28 09:50:00,71.77,71.8,71.55,71.58,128067.0,66.3984,66.4262,66.1949,66.2226,128067.0
2022-12-28 09:55:00,71.58,71.61,71.5,71.51,126773.0,66.2226,66.2504,66.1486,66.1579,126773.0
2022-12-28 10:00:00,71.51,71.62,71.47,71.51,129913.0,66.1579,66.2596,66.1209,66.1579,129913.0
2022-12-28 10:05:00,71.52,71.55,71.45,71.48,47292.0,66.1671,66.1949,66.1024,66.1301,47292.0
2022-12-28 10:10:00,71.47,71.53,71.4,71.51,70052.0,66.1209,66.1764,66.0561,66.1579,70052.0
2022-12-28 10:15:00,71.51,71.56,71.48,71.53,84586.0,66.1579,66.2041,66.1301,66.1764,84586.0
2022-12-28 10:20:00,71.53,71.55,71.36,71.37,58668.0,66.1764,66.1949,66.0191,66.0284,58668.0
2022-12-28 10:25:00,71.36,71.36,71.08,71.14,150603.0,66.0191,66.0191,65.7601,65.8156,150603.0
2022-12-28 10:30:00,71.14,71.2,71.06,71.15,72210.0,65.8156,65.8711,65.7416,65.8248,72210.0
2022-12-28 10:35:00,71.15,71.18,71.08,71.15,134113.0,65.8248,65.8526,65.7601,65.8248,134113.0
2022-12-28 10:40:00,71.15,71.19,71.08,71.13,162650.0,65.8248,65.8618,65.7601,65.8063,162650.0
2022-12-28 10:45:00,71.12,71.24,71.12,71.21,59220.0,65.7971,65.9081,65.7971,65.8803,59220.0
2022-12-28 10:50:00,71.22,71.25,71.17,71.22,65766.0,65.8896,65.9173,65.8433,65.8896,65766.0
2022-12-28 10:55:00,71.23,71.24,71.1,71.12,63617.0,65.8988,65.9081,65.7786,65.7971,63617.0
2022-12-28 11:00:00,71.11,71.21,71.1,71.19,114110.0,65.7878,65.8803,65.7786,65.8618,114110.0
2022-12-28 11:05:00,71.2,71.2,71.07,71.13,97312.0,65.8711,65.8711,65.7508,65.8063,97312.0
2022-12-28 11:10:00,71.12,71.16,71.08,71.08,65913.0,65.7971,65.8341,65.7601,65.7601,65913.0
2022-12-28 11:15:00,71.09,71.14,71.04,71.13,97853.0,65.7693,65.8156,65.723,65.8063,97853.0
2022-12-28 11:20:00,71.12,71.16,71.05,71.12,83692.0,65.7971,65.8341,65.7323,65.7971,83692.0
2022-12-28 11:25:00,71.13,71.14,71.06,71.07,80082.0,65.8063,65.8156,65.7416,65.7508,80082.0
2022-12-28 11:30:00,71.06,71.14,71.06,71.13,82627.0,65.7416,65.8156,65.7416,65.8063,82627.0
2022-12-28 11:35:00,71.13,71.18,71.11,71.18,68425.0,65.8063,65.8526,65.7878,65.8526,68425.0
2022-12-28 11:40:00,71.19,71.29,71.18,71.28,87839.0,65.8618,65.9543,65.8526,65.9451,87839.0
2022-12-28 11:45:00,71.28,71.29,71.16,71.17,72879.0,65.9451,65.9543,65.8341,65.8433,72879.0
2022-12-28 11:50:00,71.17,71.17,71.11,71.16,54837.0,65.8433,65.8433,65.7878,65.8341,54837.0
2022-12-28 11:55:00,71.15,71.16,71.1,71.13,106722.0,65.8248,65.8341,65.7786,65.8063,106722.0
2022-12-28 12:00:00,71.13,71.13,70.97,70.98,141765.0,65.8063,65.8063,65.6583,65.6675,141765.0
2022-12-28 12:05:00,70.97,71.0,70.93,70.98,57802.0,65.6583,65.686,65.6213,65.6675,57802.0
2022-12-28 12:10:00,70.98,70.99,70.9,70.91,56413.0,65.6675,65.6768,65.5935,65.6028,56413.0
2022-12-28 12:15:00,70.91,70.92,70.85,70.88,46513.0,65.6028,65.612,65.5473,65.575,46513.0
2022-12-28 12:20:00,70.87,70.88,70.81,70.82,97573.0,65.5658,65.575,65.5103,65.5195,97573.0
2022-12-28 12:25:00,70.81,70.88,70.81,70.85,59704.0,65.5103,65.575,65.5103,65.5473,59704.0
2022-12-28 12:30:00,70.86,70.91,70.82,70.89,140926.0,65.5565,65.6028,65.5195,65.5843,140926.0
2022-12-28 12:35:00,70.89,70.92,70.8,70.82,115315.0,65.5843,65.612,65.501,65.5195,115315.0
2022-12-28 12:40:00,70.84,70.85,70.8,70.84,82377.0,65.538,65.5473,65.501,65.538,82377.0
2022-12-28 12:45:00,70.84,71.0,70.84,71.0,116151.0,65.538,65.686,65.538,65.686,116151.0
2022-12-28 12:50:00,70.99,71.01,70.97,71.0,133567.0,65.6768,65.6953,65.6583,65.686,133567.0
2022-12-28 12:55:00,71.0,71.05,70.95,71.02,82521.0,65.686,65.7323,65.6398,65.7045,82521.0
2022-12-28 13:00:00,71.01,71.06,70.99,71.05,60212.0,65.6953,65.7416,65.6768,65.7323,60212.0
2022-12-28 13:05:00,71.06,71.06,71.0,71.02,60681.0,65.7416,65.7416,65.686,65.7045,60681.0
2022-12-28 13:10:00,71.03,71.08,70.96,70.98,43925.0,65.7138,65.7601,65.649,65.6675,43925.0
2022-12-28 13:15:00,70.98,71.06,70.97,71.06,43113.0,65.6675,65.7416,65.6583,65.7416,43113.0
2022-12-28 13:20:00,71.06,71.08,70.99,71.0,65515.0,65.7416,65.7601,65.6768,65.686,65515.0
2022-12-28 13:25:00,71.0,71.02,70.96,70.99,53561.0,65.686,65.7045,65.649,65.6768,53561.0
2022-12-28 13:30:00,71.01,71.01,70.92,70.92,35544.0,65.6953,65.6953,65.612,65.612,35544.0
2022-12-28 13:35:00,70.92,70.95,70.86,70.87,55859.0,65.612,65.6398,65.5565,65.5658,55859.0
2022-12-28 13:40:00,70.87,70.95,70.87,70.91,54446.0,65.5658,65.6398,65.5658,65.6028,54446.0
2022-12-28 13:45:00,70.91,70.96,70.9,70.94,19206.0,65.6028,65.649,65.5935,65.6305,19206.0
2022-12-28 13:50:00,70.95,70.97,70.88,70.96,33268.0,65.6398,65.6583,65.575,65.649,33268.0
2022-12-28 13:55:00,70.95,70.95,70.89,70.9,25424.0,65.6398,65.6398,65.5843,65.5935,25424.0
2022-12-28 14:00:00,70.89,70.95,70.89,70.95,45433.0,65.5843,65.6398,65.5843,65.6398,45433.0
2022-12-28 14:05:00,70.95,71.0,70.93,70.94,44112.0,65.6398,65.686,65.6213,65.6305,44112.0
2022-12-28 14:10:00,70.95,70.96,70.9,70.94,53630.0,65.6398,65.649,65.5935,65.6305,53630.0
2022-12-28 14:15:00,70.94,70.98,70.86,70.97,31784.0,65.6305,65.6675,65.5565,65.6583,31784.0
2022-12-28 14:20:00,70.98,70.99,70.95,70.98,29734.0,65.6675,65.6768,65.6398,65.6675,29734.0
2022-12-28 14:25:00,70.99,71.05,70.95,71.02,35729.0,65.6768,65.7323,65.6398,65.7045,35729.0
2022-12-28 14:30:00,71.02,71.08,71.02,71.03,61703.0,65.7045,65.7601,65.7045,65.7138,61703.0
2022-12-28 14:35:00,71.03,71.06,70.98,71.06,43976.0,65.7138,65.7416,65.6675,65.7416,43976.0
2022-12-28 14:40:00,71.06,71.17,71.05,71.17,52813.0,65.7416,65.8433,65.7323,65.8433,52813.0
2022-12-28 14:45:00,71.17,71.19,71.07,71.09,35163.0,65.8433,65.8618,65.7508,65.7693,35163.0
2022-12-28 14:50:00,71.09,71.09,70.98,71.0,38151.0,65.7693,65.7693,65.6675,65.686,38151.0
2022-12-28 14:55:00,71.0,71.04,70.96,71.02,48694.0,65.686,65.723,65.649,65.7045,48694.0
2022-12-28 15:00:00,71.01,71.01,70.81,70.82,52018.0,65.6953,65.6953,65.5103,65.5195,52018.0
2022-12-28 15:05:00,70.82,70.87,70.81,70.82,42785.0,65.5195,65.5658,65.5103,65.5195,42785.0
2022-12-28 15:10:00,70.82,70.83,70.66,70.67,56659.0,65.5195,65.5288,65.3715,65.3807,56659.0
2022-12-28 15:15:00,70.66,70.79,70.64,70.75,77449.0,65.3715,65.4918,65.353,65.4548,77449.0
2022-12-28 15:20:00,70.76,70.77,70.63,70.66,58218.0,65.464,65.4733,65.3437,65.3715,58218.0
2022-12-28 15:25:00,70.66,70.75,70.65,70.7,52194.0,65.3715,65.4548,65.3622,65.4085,52194.0
2022-12-28 15:30:00,70.7,70.8,70.7,70.75,61210.0,65.4085,65.501,65.4085,65.4548,61210.0
2022-12-28 15:35:00,70.74,70.76,70.63,70.7,69809.0,65.4455,65.464,65.3437,65.4085,69809.0
2022-12-28 15:40:00,70.7,70.72,70.58,70.59,112904.0,65.4085,65.427,65.2975,65.3067,112904.0
2022-12-28 15:45:00,70.59,70.66,70.55,70.65,154644.0,65.3067,65.3715,65.2697,65.3622,154644.0
2022-12-28 15:50:00,70.66,70.76,70.65,70.72,270175.0,65.3715,65.464,65.3622,65.427,270175.0
2022-12-28 15:55:00,70.73,70.75,70.67,70.68,365422.0,65.4363,65.4548,65.3807,65.39,365422.0
2022-12-29 09:30:00,71.02,71.14,70.97,71.0,297902.0,65.7045,65.8156,65.6583,65.686,297902.0
2022-12-29 09:35:00,71.01,71.19,70.97,71.18,136372.0,65.6953,65.8618,65.6583,65.8526,136372.0
2022-12-29 09:40:00,71.19,71.26,71.14,71.15,139904.0,65.8618,65.9266,65.8156,65.8248,139904.0
2022-12-29 09:45:00,71.15,71.26,71.14,71.22,124834.0,65.8248,65.9266,65.8156,65.8896,124834.0
2022-12-29 09:50:00,71.23,71.24,71.14,71.21,94769.0,65.8988,65.9081,65.8156,65.8803,94769.0
2022-12-29 09:55:00,71.22,71.31,71.22,71.29,94708.0,65.8896,65.9728,65.8896,65.9543,94708.0
2022-12-29 10:00:00,71.29,71.32,71.23,71.26,113343.0,65.9543,65.9821,65.8988,65.9266,113343.0
2022-12-29 10:05:00,71.25,71.32,71.24,71.27,123275.0,65.9173,65.9821,65.9081,65.9358,123275.0
2022-12-29 10:10:00,71.28,71.35,71.27,71.29,100559.0,65.9451,66.0098,65.9358,65.9543,100559.0
2022-12-29 10:15:00,71.29,71.37,71.28,71.33,109891.0,65.9543,66.0284,65.9451,65.9913,109891.0
2022-12-29 10:20:00,71.34,71.35,71.22,71.27,75272.0,66.0006,66.0098,65.8896,65.9358,75272.0
2022-12-29 10:25:00,71.27,71.27,71.17,71.21,114564.0,65.9358,65.9358,65.8433,65.8803,114564.0
2022-12-29 10:30:00,71.22,71.34,71.21,71.31,294114.0,65.8896,66.0006,65.8803,65.9728,294114.0
2022-12-29 10:35:00,71.3,71.32,71.26,71.28,36027.0,65.9636,65.9821,65.9266,65.9451,36027.0
2022-12-29 10:40:00,71.28,71.34,71.26,71.27,41181.0,65.9451,66.0006,65.9266,65.9358,41181.0
2022-12-29 10:45:00,71.25,71.29,71.23,71.25,52370.0,65.9173,65.9543,65.8988,65.9173,52370.0
2022-12-29 10:50:00,71.25,71.32,71.25,71.26,86833.0,65.9173,65.9821,65.9173,65.9266,86833.0
2022-12-29 10:55:00,71.26,71.31,71.25,71.26,91365.0,65.9266,65.9728,65.9173,65.9266,91365.0
2022-12-29 11:00:00,71.25,71.31,71.23,71.3,89519.0,65.9173,65.9728,65.8988,65.9636,89519.0
2022-12-29 11:05:00,71.3,71.3,71.22,71.29,38324.0,65.9636,65.9636,65.8896,65.9543,38324.0
2022-12-29 11:10:00,71.28,71.31,71.18,71.22,51810.0,65.9451,65.9728,65.8526,65.8896,51810.0
2022-12-29 11:15:00,71.23,71.26,71.21,71.25,38690.0,65.8988,65.9266,65.8803,65.9173,38690.0
2022-12-29 11:20:00,71.25,71.27,71.18,71.23,49906.0,65.9173,65.9358,65.8526,65.8988,49906.0
2022-12-29 11:25:00,71.23,71.23,71.16,71.18,47984.0,65.8988,65.8988,65.8341,65.8526,47984.0
2022-12-29 11:30:00,71.2,71.3,71.19,71.29,55906.0,65.8711,65.9636,65.8618,65.9543,55906.0
2022-12-29 11:35:00,71.3,71.34,71.29,71.33,43190.0,65.9636,66.0006,65.9543,65.9913,43190.0
2022-12-29 11:40:00,71.33,71.37,71.32,71.34,65608.0,65.9913,66.0284,65.9821,66.0006,65608.0
2022-12-29 11:45:00,71.34,71.43,71.33,71.41,47299.0,66.0006,66.0839,65.9913,66.0654,47299.0
2022-12-29 11:50:00,71.41,71.49,71.41,71.48,52789.0,66.0654,66.1394,66.0654,66.1301,52789.0
2022-12-29 11:55:00,71.48,71.48,71.42,71.43,39375.0,66.1301,66.1301,66.0746,66.0839,39375.0
2022-12-29 12:00:00,71.43,71.47,71.41,71.45,45052.0,66.0839,66.1209,66.0654,66.1024,45052.0
2022-12-29 12:05:00,71.45,71.55,71.45,71.54,20341.0,66.1024,66.1949,66.1024,66.1856,20341.0
2022-12-29 12:10:00,71.53,71.58,71.49,71.51,31897.0,66.1764,66.2226,66.1394,66.1579,31897.0
2022-12-29 12:15:00,71.52,71.52,71.45,71.45,41197.0,66.1671,66.1671,66.1024,66.1024,41197.0
2022-12-29 12:20:00,71.45,71.5,71.44,71.45,15928.0,66.1024,66.1486,66.0931,66.1024,15928.0
2022-12-29 12:25:00,71.46,71.48,71.44,71.46,23377.0,66.1116,66.1301,66.0931,66.1116,23377.0
2022-12-29 12:30:00,71.47,71.54,71.47,71.51,13682.0,66.1209,66.1856,66.1209,66.1579,13682.0
2022-12-29 12:35:00,71.51,71.51,71.43,71.44,52337.0,66.1579,66.1579,66.0839,66.0931,52337.0
2022-12-29 12:40:00,71.44,71.49,71.43,71.44,32393.0,66.0931,66.1394,66.0839,66.0931,32393.0
2022-12-29 12:45:00,71.45,71.49,71.44,71.45,28139.0,66.1024,66.1394,66.0931,66.1024,28139.0
2022-12-29 12:50:00,71.45,71.5,71.45,71.49,41307.0,66.1024,66.1486,66.1024,66.1394,41307.0
2022-12-29 12:55:00,71.48,71.53,71.45,71.51,48670.0,66.1301,66.1764,66.1024,66.1579,48670.0
2022-12-29 13:00:00,71.51,71.54,71.49,71.5,31850.0,66.1579,66.1856,66.1394,66.1486,31850.0
2022-12-29 13:05:00,71.5,71.51,71.38,71.42,30844.0,66.1486,66.1579,66.0376,66.0746,30844.0
2022-12-29 13:10:00,71.41,71.48,71.41,71.45,17296.0,66.0654,66.1301,66.0654,66.1024,17296.0
2022-12-29 13:15:00,71.45,71.46,71.4,71.4,21072.0,66.1024,66.1116,66.0561,66.0561,21072.0
2022-12-29 13:20:00,71.4,71.4,71.33,71.4,17499.0,66.0561,66.0561,65.9913,66.0561,17499.0
2022-12-29 13:25:00,71.4,71.47,71.4,71.44,18061.0,66.0561,66.1209,66.0561,66.0931,18061.0
2022-12-29 13:30:00,71.45,71.48,71.43,71.47,20340.0,66.1024,66.1301,66.0839,66.1209,20340.0
2022-12-29 13:35:00,71.46,71.49,71.44,71.47,19760.0,66.1116,66.1394,66.0931,66.1209,19760.0
2022-12-29 13:40:00,71.48,71.51,71.47,71.49,18442.0,66.1301,66.1579,66.1209,66.1394,18442.0
2022-12-29 13:45:00,71.49,71.52,71.47,71.49,23597.0,66.1394,66.1671,66.1209,66.1394,23597.0
2022-12-29 13:50:00,71.5,71.51,71.45,71.5,25641.0,66.1486,66.1579,66.1024,66.1486,25641.0
2022-12-29 13:55:00,71.5,71.52,71.47,71.49,25030.0,66.1486,66.1671,66.1209,66.1394,25030.0
2022-12-29 14:00:00,71.48,71.54,71.48,71.5,54107.0,66.1301,66.1856,66.1301,66.1486,54107.0
2022-12-29 14:05:00,71.5,71.51,71.42,71.42,32965.0,66.1486,66.1579,66.0746,66.0746,32965.0
2022-12-29 14:10:00,71.42,71.43,71.33,71.34,65323.0,66.0746,66.0839,65.9913,66.0006,65323.0
2022-12-29 14:15:00,71.34,71.38,71.31,71.37,24581.0,66.0006,66.0376,65.9728,66.0284,24581.0
2022-12-29 14:20:00,71.36,71.39,71.34,71.38,39542.0,66.0191,66.0469,66.0006,66.0376,39542.0
2022-12-29 14:25:00,71.38,71.4,71.29,71.3,91286.0,66.0376,66.0561,65.9543,65.9636,91286.0
2022-12-29 14:30:00,71.29,71.37,71.27,71.34,30548.0,65.9543,66.0284,65.9358,66.0006,30548.0
2022-12-29 14:35:00,71.34,71.35,71.3,71.3,19521.0,66.0006,66.0098,65.9636,65.9636,19521.0
2022-12-29 14:40:00,71.3,71.39,71.3,71.38,35757.0,65.9636,66.0469,65.9636,66.0376,35757.0
2022-12-29 14:45:00,71.38,71.4,71.35,71.35,29225.0,66.0376,66.0561,66.0098,66.0098,29225.0
2022-12-29 14:50:00,71.36,71.36,71.32,71.32,23235.0,66.0191,66.0191,65.9821,65.9821,23235.0
2022-12-29 14:55:00,71.32,71.34,71.29,71.31,25663.0,65.9821,66.0006,65.9543,65.9728,25663.0
2022-12-29 15:00:00,71.31,71.38,71.29,71.38,31842.0,65.9728,66.0376,65.9543,66.0376,31842.0
2022-12-29 15:05:00,71.37,71.39,71.29,71.32,38727.0,66.0284,66.0469,65.9543,65.9821,38727.0
2022-12-29 15:10:00,71.31,71.37,71.29,71.3,96554.0,65.9728,66.0284,65.9543,65.9636,96554.0
2022-12-29 15:15:00,71.3,71.31,71.23,71.27,77292.0,65.9636,65.9728,65.8988,65.9358,77292.0
2022-12-29 15:20:00,71.28,71.29,71.22,71.22,24548.0,65.9451,65.9543,65.8896,65.8896,24548.0
2022-12-29 15:25:00,71.21,71.22,71.13,71.15,90342.0,65.8803,65.8896,65.8063,65.8248,90342.0
2022-12-29 15:30:00,71.14,71.16,71.08,71.11,47755.0,65.8156,65.8341,65.7601,65.7878,47755.0
2022-12-29 15:35:00,71.1,71.1,71.03,71.06,63740.0,65.7786,65.7786,65.7138,65.7416,63740.0
2022-12-29 15:40:00,71.06,71.14,71.02,71.13,112940.0,65.7416,65.8156,65.7045,65.8063,112940.0
2022-12-29 15:45:00,71.13,71.21,71.12,71.2,146949.0,65.8063,65.8803,65.7971,65.8711,146949.0
2022-12-29 15:50:00,71.2,71.29,71.17,71.25,150415.0,65.8711,65.9543,65.8433,65.9173,150415.0
2022-12-29 15:55:00,71.25,71.25,71.15,71.18,302672.0,65.9173,65.9173,65.8248,65.8526,302672.0
2022-12-30 09:30:00,71.1,71.23,71.03,71.12,143850.0,65.7786,65.8988,65.7138,65.7971,143850.0
2022-12-30 09:35:00,71.12,71.17,71.06,71.07,55611.0,65.7971,65.8433,65.7416,65.7508,55611.0
2022-12-30 09:40:00,71.07,71.15,71.04,71.12,117183.0,65.7508,65.8248,65.723,65.7971,117183.0
2022-12-30 09:45:00,71.11,71.11,70.81,70.83,200117.0,65.7878,65.7878,65.5103,65.5288,200117.0
2022-12-30 09:50:00,70.83,70.93,70.82,70.88,160825.0,65.5288,65.6213,65.5195,65.575,160825.0
2022-12-30 09:55:00,70.88,70.9,70.82,70.89,75285.0,65.575,65.5935,65.5195,65.5843,75285.0
2022-12-30 10:00:00,70.9,70.9,70.83,70.86,55654.0,65.5935,65.5935,65.5288,65.5565,55654.0
2022-12-30 10:05:00,70.85,70.85,70.77,70.81,57851.0,65.5473,65.5473,65.4733,65.5103,57851.0
2022-12-30 10:10:00,70.8,70.95,70.8,70.94,52755.0,65.501,65.6398,65.501,65.6305,52755.0
2022-12-30 10:15:00,70.94,71.03,70.91,71.02,47071.0,65.6305,65.7138,65.6028,65.7045,47071.0
2022-12-30 10:20:00,71.03,71.03,70.93,70.97,48440.0,65.7138,65.7138,65.6213,65.6583,48440.0
2022-12-30 10:25:00,70.97,71.02,70.94,70.98,55834.0,65.6583,65.7045,65.6305,65.6675,55834.0
2022-12-30 10:30:00,70.98,70.98,70.84,70.93,51462.0,65.6675,65.6675,65.538,65.6213,51462.0
2022-12-30 10:35:00,70.94,70.94,70.85,70.86,45236.0,65.6305,65.6305,65.5473,65.5565,45236.0
2022-12-30 10:40:00,70.86,70.86,70.78,70.79,79221.0,65.5565,65.5565,65.4825,65.4918,79221.0
2022-12-30 10:45:00,70.78,70.9,70.76,70.89,55418.0,65.4825,65.5935,65.464,65.5843,55418.0
2022-12-30 10:50:00,70.88,70.88,70.69,70.7,49782.0,65.575,65.575,65.3992,65.4085,49782.0
2022-12-30 10:55:00,70.69,70.74,70.63,70.7,133630.0,65.3992,65.4455,65.3437,65.4085,133630.0
2022-12-30 11:00:00,70.7,70.72,70.65,70.67,50210.0,65.4085,65.427,65.3622,65.3807,50210.0
2022-12-30 11:05:00,70.68,70.71,70.67,70.69,30119.0,65.39,65.4177,65.3807,65.3992,30119.0
2022-12-30 11:10:00,70.69,70.72,70.57,70.58,102705.0,65.3992,65.427,65.2882,65.2975,102705.0
2022-12-30 11:15:00,70.58,70.62,70.55,70.62,33852.0,65.2975,65.3345,65.2697,65.3345,33852.0
2022-12-30 11:20:00,70.61,70.62,70.54,70.57,204600.0,65.3252,65.3345,65.2605,65.2882,204600.0
2022-12-30 11:25:00,70.56,70.59,70.54,70.57,71380.0,65.279,65.3067,65.2605,65.2882,71380.0
2022-12-30 11:30:00,70.56,70.66,70.51,70.64,106534.0,65.279,65.3715,65.2327,65.353,106534.0
2022-12-30 11:35:00,70.64,70.72,70.62,70.71,82965.0,65.353,65.427,65.3345,65.4177,82965.0
2022-12-30 11:40:00,70.72,70.73,70.65,70.65,43753.0,65.427,65.4363,65.3622,65.3622,43753.0
2022-12-30 11:45:00,70.65,70.67,70.54,70.54,80997.0,65.3622,65.3807,65.2605,65.2605,80997.0
2022-12-30 11:50:00,70.55,70.58,70.54,70.55,64875.0,65.2697,65.2975,65.2605,65.2697,64875.0
2022-12-30 11:55:00,70.56,70.64,70.53,70.62,62199.0,65.279,65.353,65.2512,65.3345,62199.0
2022-12-30 12:00:00,70.62,70.65,70.6,70.63,32924.0,65.3345,65.3622,65.316,65.3437,32924.0
2022-12-30 12:05:00,70.63,70.65,70.59,70.63,16977.0,65.3437,65.3622,65.3067,65.3437,16977.0
2022-12-30 12:10:00,70.63,70.67,70.56,70.58,34619.0,65.3437,65.3807,65.279,65.2975,34619.0
2022-12-30 12:15:00,70.58,70.61,70.55,70.58,22495.0,65.2975,65.3252,65.2697,65.2975,22495.0
2022-12-30 12:20:00,70.58,70.65,70.57,70.65,19845.0,65.2975,65.3622,65.2882,65.3622,19845.0
2022-12-30 12:25:00,70.66,70.68,70.63,70.64,22182.0,65.3715,65.39,65.3437,65.353,22182.0
2022-12-30 12:30:00,70.65,70.66,70.58,70.61,39676.0,65.3622,65.3715,65.2975,65.3252,39676.0
2022-12-30 12:35:00,70.6,70.61,70.53,70.55,25958.0,65.316,65.3252,65.2512,65.2697,25958.0
2022-12-30 12:40:00,70.55,70.56,70.51,70.56,28939.0,65.2697,65.279,65.2327,65.279,28939.0
2022-12-30 12:45:00,70.57,70.61,70.53,70.56,35545.0,65.2882,65.3252,65.2512,65.279,35545.0
2022-12-30 12:50:00,70.57,70.61,70.53,70.53,25396.0,65.2882,65.3252,65.2512,65.2512,25396.0
2022-12-30 12:55:00,70.54,70.64,70.52,70.64,44151.0,65.2605,65.353,65.242,65.353,44151.0
2022-12-30 13:00:00,70.65,70.66,70.55,70.59,91023.0,65.3622,65.3715,65.2697,65.3067,91023.0
2022-12-30 13:05:00,70.59,70.62,70.56,70.61,17353.0,65.3067,65.3345,65.279,65.3252,17353.0
2022-12-30 13:10:00,70.62,70.62,70.56,70.58,21560.0,65.3345,65.3345,65.279,65.2975,21560.0
2022-12-30 13:15:00,70.58,70.58,70.4,70.42,43940.0,65.2975,65.2975,65.131,65.1495,43940.0
2022-12-30 13:20:00,70.42,70.42,70.23,70.25,55980.0,65.1495,65.1495,64.9737,64.9922,55980.0
2022-12-30 13:25:00,70.25,70.3,70.15,70.3,46139.0,64.9922,65.0384,64.8997,65.0384,46139.0
2022-12-30 13:30:00,70.3,70.4,70.29,70.34,50652.0,65.0384,65.131,65.0292,65.0754,50652.0
2022-12-30 13:35:00,70.34,70.39,70.33,70.34,43305.0,65.0754,65.1217,65.0662,65.0754,43305.0
2022-12-30 13:40:00,70.35,70.35,70.27,70.3,50686.0,65.0847,65.0847,65.0107,65.0384,50686.0
2022-12-30 13:45:00,70.3,70.32,70.21,70.23,40356.0,65.0384,65.0569,64.9552,64.9737,40356.0
2022-12-30 13:50:00,70.23,70.24,70.16,70.2,39350.0,64.9737,64.9829,64.9089,64.9459,39350.0
2022-12-30 13:55:00,70.2,70.2,70.13,70.13,33686.0,64.9459,64.9459,64.8812,64.8812,33686.0
2022-12-30 14:00:00,70.12,70.2,70.07,70.08,69007.0,64.8719,64.9459,64.8256,64.8349,69007.0
2022-12-30 14:05:00,70.08,70.1,69.99,70.0,51387.0,64.8349,64.8534,64.7516,64.7609,51387.0
2022-12-30 14:10:00,70.0,70.04,69.95,70.01,41592.0,64.7609,64.7979,64.7146,64.7701,41592.0
2022-12-30 14:15:00,70.0,70.0,69.93,69.98,43766.0,64.7609,64.7609,64.6961,64.7424,43766.0
2022-12-30 14:20:00,69.97,69.98,69.9,69.95,54218.0,64.7331,64.7424,64.6684,64.7146,54218.0
2022-12-30 14:25:00,69.94,69.97,69.87,69.93,118833.0,64.7054,64.7331,64.6406,64.6961,118833.0
2022-12-30 14:30:00,69.92,70.01,69.92,69.95,51702.0,64.6869,64.7701,64.6869,64.7146,51702.0
2022-12-30 14:35:00,69.95,69.96,69.88,69.92,46340.0,64.7146,64.7239,64.6499,64.6869,46340.0
2022-12-30 14:40:00,69.91,69.95,69.87,69.91,46748.0,64.6776,64.7146,64.6406,64.6776,46748.0
2022-12-30 14:45:00,69.9,69.93,69.84,69.86,72822.0,64.6684,64.6961,64.6129,64.6314,72822.0
2022-12-30 14:50:00,69.86,69.95,69.85,69.92,78226.0,64.6314,64.7146,64.6221,64.6869,78226.0
2022-12-30 14:55:00,69.92,69.93,69.86,69.87,42422.0,64.6869,64.6961,64.6314,64.6406,42422.0
2022-12-30 15:00:00,69.86,69.99,69.86,69.95,90234.0,64.6314,64.7516,64.6314,64.7146,90234.0
2022-12-30 15:05:00,69.95,69.98,69.86,69.93,70928.0,64.7146,64.7424,64.6314,64.6961,70928.0
2022-12-30 15:10:00,69.93,70.12,69.92,70.1,91148.0,64.6961,64.8719,64.6869,64.8534,91148.0
2022-12-30 15:15:00,70.1,70.18,70.09,70.17,111645.0,64.8534,64.9274,64.8442,64.9182,111645.0
2022-12-30 15:20:00,70.17,70.24,70.16,70.2,53469.0,64.9182,64.9829,64.9089,64.9459,53469.0
2022-12-30 15:25:00,70.2,70.2,70.1,70.12,172756.0,64.9459,64.9459,64.8534,64.8719,172756.0
2022-12-30 15:30:00,70.12,70.33,70.07,70.33,147399.0,64.8719,65.0662,64.8256,65.0662,147399.0
2022-12-30 15:35:00,70.32,70.39,70.28,70.39,110137.0,65.0569,65.1217,65.0199,65.1217,110137.0
2022-12-30 15:40:00,70.39,70.46,70.36,70.41,119637.0,65.1217,65.1865,65.0939,65.1402,119637.0
2022-12-30 15:45:00,70.41,70.6,70.39,70.59,321962.0,65.1402,65.316,65.1217,65.3067,321962.0
2022-12-30 15:50:00,70.6,70.65,70.55,70.57,343409.0,65.316,65.3622,65.2697,65.2882,343409.0
2022-12-30 15:55:00,70.57,70.58,70.44,70.51,698421.0,65.2882,65.2975,65.168,65.2327,698421.0
2023-01-03 09:30:00,70.7,70.92,70.55,70.72,353602.0,65.4085,65.612,65.2697,65.427,353602.0
2023-01-03 09:35:00,70.73,70.86,70.7,70.76,197671.0,65.4363,65.5565,65.4085,65.464,197671.0
2023-01-03 09:40:00,70.76,70.94,70.72,70.73,124843.0,65.464,65.6305,65.427,65.4363,124843.0
2023-01-03 09:45:00,70.73,70.73,70.39,70.52,610660.0,65.4363,65.4363,65.1217,65.242,610660.0
2023-01-03 09:50:00,70.52,70.63,70.43,70.49,87815.0,65.242,65.3437,65.1587,65.2142,87815.0
2023-01-03 09:55:00,70.5,70.56,70.38,70.43,226204.0,65.2235,65.279,65.1124,65.1587,226204.0
2023-01-03 10:00:00,70.44,70.48,70.33,70.35,528710.0,65.168,65.205,65.0662,65.0847,528710.0
2023-01-03 10:05:00,70.36,70.37,70.2,70.21,126116.0,65.0939,65.1032,64.9459,64.9552,126116.0
2023-01-03 10:10:00,70.21,70.21,69.86,69.88,275396.0,64.9552,64.9552,64.6314,64.6499,275396.0
2023-01-03 10:15:00,69.87,69.9,69.56,69.58,158377.0,64.6406,64.6684,64.3538,64.3723,158377.0
2023-01-03 10:20:00,69.58,69.74,69.53,69.7,100469.0,64.3723,64.5203,64.3261,64.4833,100469.0
2023-01-03 10:25:00,69.7,69.77,69.62,69.76,175333.0,64.4833,64.5481,64.4093,64.5389,175333.0
2023-01-03 10:30:00,69.75,69.84,69.63,69.73,139281.0,64.5296,64.6129,64.4186,64.5111,139281.0
2023-01-03 10:35:00,69.73,69.87,69.73,69.87,82197.0,64.5111,64.6406,64.5111,64.6406,82197.0
2023-01-03 10:40:00,69.88,69.97,69.87,69.95,63377.0,64.6499,64.7331,64.6406,64.7146,63377.0
2023-01-03 10:45:00,69.95,70.11,69.95,70.09,75414.0,64.7146,64.8627,64.7146,64.8442,75414.0
2023-01-03 10:50:00,70.09,70.21,70.05,70.16,62175.0,64.8442,64.9552,64.8071,64.9089,62175.0
2023-01-03 10:55:00,70.16,70.3,70.15,70.3,57057.0,64.9089,65.0384,64.8997,65.0384,57057.0
2023-01-03 11:00:00,70.3,70.37,70.28,70.32,60600.0,65.0384,65.1032,65.0199,65.0569,60600.0
2023-01-03 11:05:00,70.31,70.4,70.24,70.24,77597.0,65.0477,65.131,64.9829,64.9829,77597.0
2023-01-03 11:10:00,70.24,70.26,69.87,69.88,187595.0,64.9829,65.0014,64.6406,64.6499,187595.0
2023-01-03 11:15:00,69.88,69.94,69.84,69.88,158989.0,64.6499,64.7054,64.6129,64.6499,158989.0
2023-01-03 11:20:00,69.88,69.9,69.75,69.84,81736.0,64.6499,64.6684,64.5296,64.6129,81736.0
2023-01-03 11:25:00,69.84,69.84,69.65,69.77,79133.0,64.6129,64.6129,64.4371,64.5481,79133.0
2023-01-03 11:30:00,69.77,69.77,69.57,69.67,113491.0,64.5481,64.5481,64.3631,64.4556,113491.0
2023-01-03 11:35:00,69.67,69.71,69.62,69.68,72197.0,64.4556,64.4926,64.4093,64.4648,72197.0
2023-01-03 11:40:00,69.67,69.7,69.6,69.6,185445.0,64.4556,64.4833,64.3908,64.3908,185445.0
2023-01-03 11:45:00,69.6,69.63,69.55,69.61,62312.0,64.3908,64.4186,64.3446,64.4001,62312.0
2023-01-03 11:50:00,69.6,69.78,69.58,69.75,83764.0,64.3908,64.5574,64.3723,64.5296,83764.0
2023-01-03 11:55:00,69.76,69.83,69.74,69.81,100382.0,64.5389,64.6036,64.5203,64.5851,100382.0
2023-01-03 12:00:00,69.81,69.84,69.73,69.8,65323.0,64.5851,64.6129,64.5111,64.5759,65323.0
2023-01-03 12:05:00,69.79,69.92,69.78,69.87,69295.0,64.5666,64.6869,64.5574,64.6406,69295.0
2023-01-03 12:10:00,69.87,69.96,69.85,69.96,38452.0,64.6406,64.7239,64.6221,64.7239,38452.0
2023-01-03 12:15:00,69.95,69.96,69.83,69.89,80887.0,64.7146,64.7239,64.6036,64.6591,80887.0
2023-01-03 12:20:00,69.89,69.95,69.78,69.82,102304.0,64.6591,64.7146,64.5574,64.5944,102304.0
2023-01-03 12:25:00,69.82,69.91,69.81,69.83,41784.0,64.5944,64.6776,64.5851,64.6036,41784.0
2023-01-03 12:30:00,69.83,70.06,69.8,70.04,106021.0,64.6036,64.8164,64.5759,64.7979,106021.0
2023-01-03 12:35:00,70.05,70.05,69.9,69.91,50688.0,64.8071,64.8071,64.6684,64.6776,50688.0
2023-01-03 12:40:00,69.91,69.91,69.74,69.8,51987.0,64.6776,64.6776,64.5203,64.5759,51987.0
2023-01-03 12:45:00,69.79,69.8,69.65,69.7,105911.0,64.5666,64.5759,64.4371,64.4833,105911.0
2023-01-03 12:50:00,69.71,69.74,69.69,69.7,49519.0,64.4926,64.5203,64.4741,64.4833,49519.0
2023-01-03 12:55:00,69.69,69.82,69.65,69.78,71497.0,64.4741,64.5944,64.4371,64.5574,71497.0
2023-01-03 13:00:00,69.77,69.79,69.64,69.75,73576.0,64.5481,64.5666,64.4278,64.5296,73576.0
2023-01-03 13:05:00,69.75,69.77,69.69,69.76,82742.0,64.5296,64.5481,64.4741,64.5389,82742.0
2023-01-03 13:10:00,69.75,69.79,69.7,69.74,166111.0,64.5296,64.5666,64.4833,64.5203,166111.0
2023-01-03 13:15:00,69.75,69.85,69.74,69.84,252633.0,64.5296,64.6221,64.5203,64.6129,252633.0
2023-01-03 13:20:00,69.84,69.91,69.83,69.89,149522.0,64.6129,64.6776,64.6036,64.6591,149522.0
2023-01-03 13:25:00,69.88,70.07,69.88,70.05,119847.0,64.6499,64.8256,64.6499,64.8071,119847.0
2023-01-03 13:30:00,70.04,70.08,70.02,70.03,88595.0,64.7979,64.8349,64.7794,64.7886,88595.0
2023-01-03 13:35:00,70.04,70.11,70.03,70.05,51911.0,64.7979,64.8627,64.7886,64.8071,51911.0
2023-01-03 13:40:00,70.05,70.16,70.05,70.1,81444.0,64.8071,64.9089,64.8071,64.8534,81444.0
2023-01-03 13:45:00,70.09,70.16,70.05,70.16,95164.0,64.8442,64.9089,64.8071,64.9089,95164.0
2023-01-03 13:50:00,70.15,70.28,70.13,70.25,126334.0,64.8997,65.0199,64.8812,64.9922,126334.0
2023-01-03 13:55:00,70.26,70.3,70.21,70.22,98416.0,65.0014,65.0384,64.9552,64.9644,98416.0
2023-01-03 14:00:00,70.22,70.26,70.12,70.16,86445.0,64.9644,65.0014,64.8719,64.9089,86445.0
2023-01-03 14:05:00,70.15,70.2,70.13,70.2,64606.0,64.8997,64.9459,64.8812,64.9459,64606.0
2023-01-03 14:10:00,70.2,70.25,70.16,70.2,219261.0,64.9459,64.9922,64.9089,64.9459,219261.0
2023-01-03 14:15:00,70.2,70.34,70.2,70.27,215452.0,64.9459,65.0754,64.9459,65.0107,215452.0
2023-01-03 14:20:00,70.28,70.32,70.21,70.24,156793.0,65.0199,65.0569,64.9552,64.9829,156793.0
2023-01-03 14:25:00,70.23,70.26,70.18,70.2,95749.0,64.9737,65.0014,64.9274,64.9459,95749.0
2023-01-03 14:30:00,70.2,70.2,70.08,70.13,111656.0,64.9459,64.9459,64.8349,64.8812,111656.0
2023-01-03 14:35:00,70.13,70.14,70.05,70.06,237036.0,64.8812,64.8904,64.8071,64.8164,237036.0
2023-01-03 14:40:00,70.04,70.2,70.03,70.19,149884.0,64.7979,64.9459,64.7886,64.9367,149884.0
2023-01-03 14:45:00,70.19,70.41,70.18,70.37,152636.0,64.9367,65.1402,64.9274,65.1032,152636.0
2023-01-03 14:50:00,70.38,70.38,70.28,70.3,155276.0,65.1124,65.1124,65.0199,65.0384,155276.0
2023-01-03 14:55:00,70.3,70.35,70.2,70.23,119447.0,65.0384,65.0847,64.9459,64.9737,119447.0
2023-01-03 15:00:00,70.23,70.36,70.2,70.26,141624.0,64.9737,65.0939,64.9459,65.0014,141624.0
2023-01-03 15:05:00,70.26,70.28,70.14,70.16,107613.0,65.0014,65.0199,64.8904,64.9089,107613.0
2023-01-03 15:10:00,70.16,70.29,70.14,70.28,100202.0,64.9089,65.0292,64.8904,65.0199,100202.0
2023-01-03 15:15:00,70.29,70.39,70.28,70.33,147273.0,65.0292,65.1217,65.0199,65.0662,147273.0
2023-01-03 15:20:00,70.33,70.33,70.19,70.2,146726.0,65.0662,65.0662,64.9367,64.9459,146726.0
2023-01-03 15:25:00,70.21,70.33,70.21,70.31,167354.0,64.9552,65.0662,64.9552,65.0477,167354.0
2023-01-03 15:30:00,70.31,70.45,70.29,70.41,282267.0,65.0477,65.1772,65.0292,65.1402,282267.0
2023-01-03 15:35:00,70.41,70.43,70.36,70.4,310625.0,65.1402,65.1587,65.0939,65.131,310625.0
2023-01-03 15:40:00,70.39,70.47,70.38,70.38,186748.0,65.1217,65.1957,65.1124,65.1124,186748.0
2023-01-03 15:45:00,70.38,70.44,70.35,70.43,206760.0,65.1124,65.168,65.0847,65.1587,206760.0
2023-01-03 15:50:00,70.44,70.52,70.37,70.51,407275.0,65.168,65.242,65.1032,65.2327,407275.0
2023-01-03 15:55:00,70.5,70.53,70.47,70.51,512697.0,65.2235,65.2512,65.1957,65.2327,512697.0
2023-01-04 09:30:00,70.95,70.96,70.71,70.76,223438.0,65.6398,65.649,65.4177,65.464,223438.0
2023-01-04 09:35:00,70.75,71.02,70.73,70.94,262909.0,65.4548,65.7045,65.4363,65.6305,262909.0
2023-01-04 09:40:00,70.94,71.19,70.94,71.11,217774.0,65.6305,65.8618,65.6305,65.7878,217774.0
2023-01-04 09:45:00,71.1,71.22,71.02,71.2,163399.0,65.7786,65.8896,65.7045,65.8711,163399.0
2023-01-04 09:50:00,71.2,71.23,71.03,71.23,95814.0,65.8711,65.8988,65.7138,65.8988,95814.0
2023-01-04 09:55:00,71.24,71.36,71.22,71.35,105094.0,65.9081,66.0191,65.8896,66.0098,105094.0
2023-01-04 10:00:00,71.34,71.39,71.01,71.05,345326.0,66.0006,66.0469,65.6953,65.7323,345326.0
2023-01-04 10:05:00,71.05,71.12,70.94,71.06,139267.0,65.7323,65.7971,65.6305,65.7416,139267.0
2023-01-04 10:10:00,71.05,71.15,71.01,71.13,212658.0,65.7323,65.8248,65.6953,65.8063,212658.0
2023-01-04 10:15:00,71.12,71.17,71.03,71.06,67860.0,65.7971,65.8433,65.7138,65.7416,67860.0
2023-01-04 10:20:00,71.06,71.06,70.86,70.96,59622.0,65.7416,65.7416,65.5565,65.649,59622.0
2023-01-04 10:25:00,70.95,71.03,70.87,71.02,59238.0,65.6398,65.7138,65.5658,65.7045,59238.0
2023-01-04 10:30:00,71.02,71.11,70.95,71.06,75027.0,65.7045,65.7878,65.6398,65.7416,75027.0
2023-01-04 10:35:00,71.06,71.07,70.97,71.01,53789.0,65.7416,65.7508,65.6583,65.6953,53789.0
2023-01-04 10:40:00,71.01,71.15,71.0,71.14,84405.0,65.6953,65.8248,65.686,65.8156,84405.0
2023-01-04 10:45:00,71.14,71.23,71.12,71.14,75470.0,65.8156,65.8988,65.7971,65.8156,75470.0
2023-01-04 10:50:00,71.14,71.25,71.12,71.25,48673.0,65.8156,65.9173,65.7971,65.9173,48673.0
2023-01-04 10:55:00,71.24,71.32,71.19,71.32,60654.0,65.9081,65.9821,65.8618,65.9821,60654.0
2023-01-04 11:00:00,71.33,71.41,71.33,71.38,106076.0,65.9913,66.0654,65.9913,66.0376,106076.0
2023-01-04 11:05:00,71.38,71.42,71.29,71.4,97246.0,66.0376,66.0746,65.9543,66.0561,97246.0
2023-01-04 11:10:00,71.4,71.44,71.33,71.42,81600.0,66.0561,66.0931,65.9913,66.0746,81600.0
2023-01-04 11:15:00,71.42,71.45,71.31,71.33,104770.0,66.0746,66.1024,65.9728,65.9913,104770.0
2023-01-04 11:20:00,71.34,71.37,71.31,71.33,37115.0,66.0006,66.0284,65.9728,65.9913,37115.0
2023-01-04 11:25:00,71.33,71.38,71.29,71.31,61128.0,65.9913,66.0376,65.9543,65.9728,61128.0
2023-01-04 11:30:00,71.31,71.41,71.24,71.27,468472.0,65.9728,66.0654,65.9081,65.9358,468472.0
2023-01-04 11:35:00,71.27,71.42,71.25,71.34,244485.0,65.9358,66.0746,65.9173,66.0006,244485.0
2023-01-04 11:40:00,71.34,71.47,71.33,71.46,86340.0,66.0006,66.1209,65.9913,66.1116,86340.0
2023-01-04 11:45:00,71.46,71.55,71.44,71.53,156355.0,66.1116,66.1949,66.0931,66.1764,156355.0
2023-01-04 11:50:00,71.54,71.66,71.54,71.65,63966.0,66.1856,66.2966,66.1856,66.2874,63966.0
2023-01-04 11:55:00,71.66,71.77,71.65,71.72,87752.0,66.2966,66.3984,66.2874,66.3522,87752.0
2023-01-04 12:00:00,71.72,71.74,71.68,71.74,48355.0,66.3522,66.3707,66.3151,66.3707,48355.0
2023-01-04 12:05:00,71.73,71.75,71.65,71.66,133461.0,66.3614,66.3799,66.2874,66.2966,133461.0
2023-01-04 12:10:00,71.67,71.74,71.66,71.68,80137.0,66.3059,66.3707,66.2966,66.3151,80137.0
2023-01-04 12:15:00,71.68,71.71,71.67,71.69,41165.0,66.3151,66.3429,66.3059,66.3244,41165.0
2023-01-04 12:20:00,71.69,71.78,71.68,71.7,39369.0,66.3244,66.4077,66.3151,66.3337,39369.0
2023-01-04 12:25:00,71.7,71.74,71.6,71.61,65893.0,66.3337,66.3707,66.2411,66.2504,65893.0
2023-01-04 12:30:00,71.61,71.67,71.58,71.66,211131.0,66.2504,66.3059,66.2226,66.2966,211131.0
2023-01-04 12:35:00,71.65,71.68,71.6,71.61,32490.0,66.2874,66.3151,66.2411,66.2504,32490.0
2023-01-04 12:40:00,71.61,71.65,71.6,71.64,39738.0,66.2504,66.2874,66.2411,66.2781,39738.0
2023-01-04 12:45:00,71.64,71.65,71.55,71.56,33219.0,66.2781,66.2874,66.1949,66.2041,33219.0
2023-01-04 12:50:00,71.57,71.58,71.46,71.49,43649.0,66.2134,66.2226,66.1116,66.1394,43649.0
2023-01-04 12:55:00,71.49,71.49,71.38,71.38,47788.0,66.1394,66.1394,66.0376,66.0376,47788.0
2023-01-04 13:00:00,71.38,71.45,71.35,71.44,167139.0,66.0376,66.1024,66.0098,66.0931,167139.0
2023-01-04 13:05:00,71.45,71.46,71.4,71.45,89015.0,66.1024,66.1116,66.0561,66.1024,89015.0
2023-01-04 13:10:00,71.45,71.54,71.44,71.53,40038.0,66.1024,66.1856,66.0931,66.1764,40038.0
2023-01-04 13:15:00,71.53,71.62,71.53,71.59,53194.0,66.1764,66.2596,66.1764,66.2319,53194.0
2023-01-04 13:20:00,71.59,71.62,71.54,71.54,32339.0,66.2319,66.2596,66.1856,66.1856,32339.0
2023-01-04 13:25:00,71.53,71.56,71.47,71.5,73752.0,66.1764,66.2041,66.1209,66.1486,73752.0
2023-01-04 13:30:00,71.5,71.51,71.43,71.48,32266.0,66.1486,66.1579,66.0839,66.1301,32266.0
2023-01-04 13:35:00,71.47,71.49,71.41,71.41,37519.0,66.1209,66.1394,66.0654,66.0654,37519.0
2023-01-04 13:40:00,71.41,71.46,71.36,71.37,76395.0,66.0654,66.1116,66.0191,66.0284,76395.0
2023-01-04 13:45:00,71.37,71.38,71.27,71.27,55865.0,66.0284,66.0376,65.9358,65.9358,55865.0
2023-01-04 13:50:00,71.26,71.35,71.25,71.31,86579.0,65.9266,66.0098,65.9173,65.9728,86579.0
2023-01-04 13:55:00,71.31,71.31,71.12,71.18,181104.0,65.9728,65.9728,65.7971,65.8526,181104.0
2023-01-04 14:00:00,71.19,71.4,70.95,71.14,390528.0,65.8618,66.0561,65.6398,65.8156,390528.0
2023-01-04 14:05:00,71.15,71.32,71.02,71.03,278772.0,65.8248,65.9821,65.7045,65.7138,278772.0
2023-01-04 14:10:00,71.04,71.13,70.92,71.13,241652.0,65.723,65.8063,65.612,65.8063,241652.0
2023-01-04 14:15:00,71.12,71.31,71.12,71.28,162608.0,65.7971,65.9728,65.7971,65.9451,162608.0
2023-01-04 14:20:00,71.28,71.28,71.01,71.05,109088.0,65.9451,65.9451,65.6953,65.7323,109088.0
2023-01-04 14:25:00,71.05,71.06,70.82,70.88,165001.0,65.7323,65.7416,65.5195,65.575,165001.0
2023-01-04 14:30:00,70.86,70.95,70.82,70.93,91683.0,65.5565,65.6398,65.5195,65.6213,91683.0
2023-01-04 14:35:00,70.92,71.0,70.91,70.98,68982.0,65.612,65.686,65.6028,65.6675,68982.0
2023-01-04 14:40:00,70.98,71.09,70.92,70.93,64530.0,65.6675,65.7693,65.612,65.6213,64530.0
2023-01-04 14:45:00,70.93,70.97,70.82,70.82,58015.0,65.6213,65.6583,65.5195,65.5195,58015.0
2023-01-04 14:50:00,70.8,70.89,70.75,70.85,69515.0,65.501,65.5843,65.4548,65.5473,69515.0
2023-01-04 14:55:00,70.86,71.05,70.86,71.03,73779.0,65.5565,65.7323,65.5565,65.7138,73779.0
2023-01-04 15:00:00,71.03,71.17,71.02,71.16,47975.0,65.7138,65.8433,65.7045,65.8341,47975.0
2023-01-04 15:05:00,71.17,71.19,71.06,71.15,51817.0,65.8433,65.8618,65.7416,65.8248,51817.0
2023-01-04 15:10:00,71.14,71.15,71.02,71.09,101894.0,65.8156,65.8248,65.7045,65.7693,101894.0
2023-01-04 15:15:00,71.08,71.17,71.07,71.14,69708.0,65.7601,65.8433,65.7508,65.8156,69708.0
2023-01-04 15:20:00,71.15,71.19,70.97,71.02,101326.0,65.8248,65.8618,65.6583,65.7045,101326.0
2023-01-04 15:25:00,71.03,71.1,71.0,71.01,117032.0,65.7138,65.7786,65.686,65.6953,117032.0
2023-01-04 15:30:00,71.0,71.03,70.88,70.91,143601.0,65.686,65.7138,65.575,65.6028,143601.0
2023-01-04 15:35:00,70.91,70.91,70.73,70.8,137964.0,65.6028,65.6028,65.4363,65.501,137964.0
2023-01-04 15:40:00,70.81,70.84,70.72,70.75,136325.0,65.5103,65.538,65.427,65.4548,136325.0
2023-01-04 15:45:00,70.74,70.91,70.7,70.91,114530.0,65.4455,65.6028,65.4085,65.6028,114530.0
2023-01-04 15:50:00,70.91,71.05,70.91,71.05,216069.0,65.6028,65.7323,65.6028,65.7323,216069.0
2023-01-04 15:55:00,71.05,71.19,71.04,71.16,413884.0,65.7323,65.8618,65.723,65.8341,413884.0
2023-01-05 09:30:00,70.56,70.87,70.56,70.75,166314.0,65.279,65.5658,65.279,65.4548,166314.0
2023-01-05 09:35:00,70.75,70.78,70.53,70.55,118291.0,65.4548,65.4825,65.2512,65.2697,118291.0
2023-01-05 09:40:00,70.53,70.53,70.29,70.3,186932.0,65.2512,65.2512,65.0292,65.0384,186932.0
2023-01-05 09:45:00,70.3,70.3,70.13,70.28,141806.0,65.0384,65.0384,64.8812,65.0199,141806.0
2023-01-05 09:50:00,70.28,70.32,70.12,70.13,101126.0,65.0199,65.0569,64.8719,64.8812,101126.0
2023-01-05 09:55:00,70.13,70.16,70.0,70.05,119255.0,64.8812,64.9089,64.7609,64.8071,119255.0
2023-01-05 10:00:00,70.04,70.04,69.85,69.97,134989.0,64.7979,64.7979,64.6221,64.7331,134989.0
2023-01-05 10:05:00,69.98,70.15,69.86,70.06,290161.0,64.7424,64.8997,64.6314,64.8164,290161.0
2023-01-05 10:10:00,70.06,70.17,70.0,70.09,77692.0,64.8164,64.9182,64.7609,64.8442,77692.0
2023-01-05 10:15:00,70.09,70.11,69.76,69.79,130282.0,64.8442,64.8627,64.5389,64.5666,130282.0
2023-01-05 10:20:00,69.79,69.79,69.48,69.61,138013.0,64.5666,64.5666,64.2798,64.4001,138013.0
2023-01-05 10:25:00,69.62,69.76,69.6,69.69,187204.0,64.4093,64.5389,64.3908,64.4741,187204.0
2023-01-05 10:30:00,69.69,69.76,69.64,69.75,101723.0,64.4741,64.5389,64.4278,64.5296,101723.0
2023-01-05 10:35:00,69.75,69.77,69.67,69.7,64712.0,64.5296,64.5481,64.4556,64.4833,64712.0
2023-01-05 10:40:00,69.71,69.75,69.61,69.71,64684.0,64.4926,64.5296,64.4001,64.4926,64684.0
2023-01-05 10:45:00,69.71,69.76,69.66,69.73,50009.0,64.4926,64.5389,64.4463,64.5111,50009.0
2023-01-05 10:50:00,69.74,69.75,69.48,69.5,97875.0,64.5203,64.5296,64.2798,64.2983,97875.0
2023-01-05 10:55:00,69.5,69.6,69.48,69.58,88558.0,64.2983,64.3908,64.2798,64.3723,88558.0
2023-01-05 11:00:00,69.58,69.64,69.49,69.64,79084.0,64.3723,64.4278,64.2891,64.4278,79084.0
2023-01-05 11:05:00,69.65,69.69,69.62,69.69,76844.0,64.4371,64.4741,64.4093,64.4741,76844.0
2023-01-05 11:10:00,69.69,69.69,69.61,69.64,147411.0,64.4741,64.4741,64.4001,64.4278,147411.0
2023-01-05 11:15:00,69.64,69.67,69.56,69.6,88449.0,64.4278,64.4556,64.3538,64.3908,88449.0
2023-01-05 11:20:00,69.59,69.6,69.5,69.59,74303.0,64.3816,64.3908,64.2983,64.3816,74303.0
2023-01-05 11:25:00,69.59,69.66,69.54,69.64,90998.0,64.3816,64.4463,64.3353,64.4278,90998.0
2023-01-05 11:30:00,69.63,69.66,69.57,69.6,123571.0,64.4186,64.4463,64.3631,64.3908,123571.0
2023-01-05 11:35:00,69.6,69.67,69.59,69.62,76523.0,64.3908,64.4556,64.3816,64.4093,76523.0
2023-01-05 11:40:00,69.63,69.71,69.6,69.67,67500.0,64.4186,64.4926,64.3908,64.4556,67500.0
2023-01-05 11:45:00,69.66,69.71,69.64,69.68,60902.0,64.4463,64.4926,64.4278,64.4648,60902.0
2023-01-05 11:50:00,69.67,69.69,69.57,69.58,76265.0,64.4556,64.4741,64.3631,64.3723,76265.0
2023-01-05 11:55:00,69.58,69.65,69.58,69.59,63453.0,64.3723,64.4371,64.3723,64.3816,63453.0
2023-01-05 12:00:00,69.59,69.69,69.56,69.65,106011.0,64.3816,64.4741,64.3538,64.4371,106011.0
2023-01-05 12:05:00,69.66,69.7,69.6,69.69,91042.0,64.4463,64.4833,64.3908,64.4741,91042.0
2023-01-05 12:10:00,69.69,69.75,69.65,69.72,82408.0,64.4741,64.5296,64.4371,64.5018,82408.0
2023-01-05 12:15:00,69.72,69.72,69.59,69.59,61651.0,64.5018,64.5018,64.3816,64.3816,61651.0
2023-01-05 12:20:00,69.59,69.68,69.58,69.66,69951.0,64.3816,64.4648,64.3723,64.4463,69951.0
2023-01-05 12:25:00,69.66,69.71,69.64,69.7,151094.0,64.4463,64.4926,64.4278,64.4833,151094.0
2023-01-05 12:30:00,69.69,69.85,69.67,69.81,175225.0,64.4741,64.6221,64.4556,64.5851,175225.0
2023-01-05 12:35:00,69.81,69.83,69.72,69.72,150646.0,64.5851,64.6036,64.5018,64.5018,150646.0
2023-01-05 12:40:00,69.73,69.78,69.71,69.77,170824.0,64.5111,64.5574,64.4926,64.5481,170824.0
2023-01-05 12:45:00,69.77,69.86,69.76,69.84,108993.0,64.5481,64.6314,64.5389,64.6129,108993.0
2023-01-05 12:50:00,69.84,69.88,69.83,69.86,132082.0,64.6129,64.6499,64.6036,64.6314,132082.0
2023-01-05 12:55:00,69.86,69.91,69.83,69.89,79619.0,64.6314,64.6776,64.6036,64.6591,79619.0
2023-01-05 13:00:00,69.88,69.93,69.78,69.81,120589.0,64.6499,64.6961,64.5574,64.5851,120589.0
2023-01-05 13:05:00,69.82,69.88,69.81,69.82,93269.0,64.5944,64.6499,64.5851,64.5944,93269.0
2023-01-05 13:10:00,69.82,69.82,69.74,69.75,146991.0,64.5944,64.5944,64.5203,64.5296,146991.0
2023-01-05 13:15:00,69.75,69.76,69.68,69.7,114613.0,64.5296,64.5389,64.4648,64.4833,114613.0
2023-01-05 13:20:00,69.7,69.98,69.7,69.95,152673.0,64.4833,64.7424,64.4833,64.7146,152673.0
2023-01-05 13:25:00,69.95,70.0,69.86,69.86,165855.0,64.7146,64.7609,64.6314,64.6314,165855.0
2023-01-05 13:30:00,69.87,69.96,69.87,69.95,142135.0,64.6406,64.7239,64.6406,64.7146,142135.0
2023-01-05 13:35:00,69.95,69.97,69.83,69.86,37293.0,64.7146,64.7331,64.6036,64.6314,37293.0
2023-01-05 13:40:00,69.86,69.94,69.86,69.89,62935.0,64.6314,64.7054,64.6314,64.6591,62935.0
2023-01-05 13:45:00,69.89,69.91,69.84,69.9,49410.0,64.6591,64.6776,64.6129,64.6684,49410.0
2023-01-05 13:50:00,69.9,69.93,69.87,69.91,26034.0,64.6684,64.6961,64.6406,64.6776,26034.0
2023-01-05 13:55:00,69.9,69.96,69.84,69.87,54436.0,64.6684,64.7239,64.6129,64.6406,54436.0
2023-01-05 14:00:00,69.88,69.95,69.85,69.9,39131.0,64.6499,64.7146,64.6221,64.6684,39131.0
2023-01-05 14:05:00,69.9,70.0,69.89,69.96,36074.0,64.6684,64.7609,64.6591,64.7239,36074.0
2023-01-05 14:10:00,69.96,69.98,69.85,69.86,106697.0,64.7239,64.7424,64.6221,64.6314,106697.0
2023-01-05 14:15:00,69.86,69.9,69.86,69.87,50669.0,64.6314,64.6684,64.6314,64.6406,50669.0
2023-01-05 14:20:00,69.88,69.88,69.78,69.81,64080.0,64.6499,64.6499,64.5574,64.5851,64080.0
2023-01-05 14:25:00,69.8,69.83,69.67,69.68,56123.0,64.5759,64.6036,64.4556,64.4648,56123.0
2023-01-05 14:30:00,69.67,69.74,69.67,69.71,47439.0,64.4556,64.5203,64.4556,64.4926,47439.0
2023-01-05 14:35:00,69.72,69.89,69.72,69.84,70686.0,64.5018,64.6591,64.5018,64.6129,70686.0
2023-01-05 14:40:00,69.84,69.88,69.83,69.85,77512.0,64.6129,64.6499,64.6036,64.6221,77512.0
2023-01-05 14:45:00,69.86,69.94,69.83,69.91,50914.0,64.6314,64.7054,64.6036,64.6776,50914.0
2023-01-05 14:50:00,69.91,69.93,69.86,69.87,53207.0,64.6776,64.6961,64.6314,64.6406,53207.0
2023-01-05 14:55:00,69.86,69.9,69.76,69.77,88032.0,64.6314,64.6684,64.5389,64.5481,88032.0
2023-01-05 15:00:00,69.77,69.77,69.68,69.7,69588.0,64.5481,64.5481,64.4648,64.4833,69588.0
2023-01-05 15:05:00,69.69,69.69,69.58,69.58,50735.0,64.4741,64.4741,64.3723,64.3723,50735.0
2023-01-05 15:10:00,69.58,69.58,69.46,69.5,70058.0,64.3723,64.3723,64.2613,64.2983,70058.0
2023-01-05 15:15:00,69.5,69.63,69.49,69.58,151328.0,64.2983,64.4186,64.2891,64.3723,151328.0
2023-01-05 15:20:00,69.57,69.62,69.53,69.55,70848.0,64.3631,64.4093,64.3261,64.3446,70848.0
2023-01-05 15:25:00,69.55,69.56,69.48,69.49,150714.0,64.3446,64.3538,64.2798,64.2891,150714.0
2023-01-05 15:30:00,69.48,69.58,69.42,69.56,124021.0,64.2798,64.3723,64.2243,64.3538,124021.0
2023-01-05 15:35:00,69.56,69.63,69.53,69.56,133070.0,64.3538,64.4186,64.3261,64.3538,133070.0
2023-01-05 15:40:00,69.56,69.57,69.44,69.5,147712.0,64.3538,64.3631,64.2428,64.2983,147712.0
2023-01-05 15:45:00,69.5,69.59,69.41,69.46,267205.0,64.2983,64.3816,64.215,64.2613,267205.0
2023-01-05 15:50:00,69.46,69.55,69.38,69.53,339284.0,64.2613,64.3446,64.1873,64.3261,339284.0
2023-01-05 15:55:00,69.52,69.62,69.52,69.59,499663.0,64.3168,64.4093,64.3168,64.3816,499663.0
2023-01-06 09:30:00,70.39,70.7,70.32,70.7,255632.0,65.1217,65.4085,65.0569,65.4085,255632.0
2023-01-06 09:35:00,70.7,70.81,70.45,70.48,365836.0,65.4085,65.5103,65.1772,65.205,365836.0
2023-01-06 09:40:00,70.48,70.51,70.33,70.41,227683.0,65.205,65.2327,65.0662,65.1402,227683.0
2023-01-06 09:45:00,70.41,70.41,70.29,70.34,122821.0,65.1402,65.1402,65.0292,65.0754,122821.0
2023-01-06 09:50:00,70.34,70.53,70.32,70.52,118434.0,65.0754,65.2512,65.0569,65.242,118434.0
2023-01-06 09:55:00,70.52,70.61,70.46,70.55,110287.0,65.242,65.3252,65.1865,65.2697,110287.0
2023-01-06 10:00:00,70.57,70.88,70.57,70.71,298001.0,65.2882,65.575,65.2882,65.4177,298001.0
2023-01-06 10:05:00,70.7,70.86,70.63,70.81,163302.0,65.4085,65.5565,65.3437,65.5103,163302.0
2023-01-06 10:10:00,70.82,71.0,70.81,70.81,169470.0,65.5195,65.686,65.5103,65.5103,169470.0
2023-01-06 10:15:00,70.82,71.0,70.82,70.97,136381.0,65.5195,65.686,65.5195,65.6583,136381.0
2023-01-06 10:20:00,70.97,70.98,70.86,70.89,102400.0,65.6583,65.6675,65.5565,65.5843,102400.0
2023-01-06 10:25:00,70.9,70.91,70.78,70.79,135155.0,65.5935,65.6028,65.4825,65.4918,135155.0
2023-01-06 10:30:00,70.8,70.91,70.79,70.86,111322.0,65.501,65.6028,65.4918,65.5565,111322.0
2023-01-06 10:35:00,70.86,71.09,70.8,71.06,244086.0,65.5565,65.7693,65.501,65.7416,244086.0
2023-01-06 10:40:00,71.07,71.23,71.06,71.11,118893.0,65.7508,65.8988,65.7416,65.7878,118893.0
2023-01-06 10:45:00,71.11,71.18,71.07,71.17,97994.0,65.7878,65.8526,65.7508,65.8433,97994.0
2023-01-06 10:50:00,71.17,71.21,71.1,71.17,91912.0,65.8433,65.8803,65.7786,65.8433,91912.0
2023-01-06 10:55:00,71.17,71.24,71.11,71.14,64811.0,65.8433,65.9081,65.7878,65.8156,64811.0
2023-01-06 11:00:00,71.15,71.22,71.14,71.15,59696.0,65.8248,65.8896,65.8156,65.8248,59696.0
2023-01-06 11:05:00,71.15,71.24,71.15,71.21,51747.0,65.8248,65.9081,65.8248,65.8803,51747.0
2023-01-06 11:10:00,71.2,71.24,71.09,71.11,73687.0,65.8711,65.9081,65.7693,65.7878,73687.0
2023-01-06 11:15:00,71.11,71.16,71.08,71.13,135025.0,65.7878,65.8341,65.7601,65.8063,135025.0
2023-01-06 11:20:00,71.14,71.2,71.1,71.2,144907.0,65.8156,65.8711,65.7786,65.8711,144907.0
2023-01-06 11:25:00,71.2,71.2,71.0,71.01,208202.0,65.8711,65.8711,65.686,65.6953,208202.0
2023-01-06 11:30:00,71.02,71.05,70.97,70.99,57271.0,65.7045,65.7323,65.6583,65.6768,57271.0
2023-01-06 11:35:00,70.99,71.02,70.92,70.96,126609.0,65.6768,65.7045,65.612,65.649,126609.0
2023-01-06 11:40:00,70.95,70.99,70.88,70.95,99940.0,65.6398,65.6768,65.575,65.6398,99940.0
2023-01-06 11:45:00,70.95,71.05,70.93,71.02,123972.0,65.6398,65.7323,65.6213,65.7045,123972.0
2023-01-06 11:50:00,71.02,71.1,70.99,71.0,126211.0,65.7045,65.7786,65.6768,65.686,126211.0
2023-01-06 11:55:00,71.0,71.05,70.97,70.97,86126.0,65.686,65.7323,65.6583,65.6583,86126.0
2023-01-06 12:00:00,70.98,71.0,70.9,70.94,42747.0,65.6675,65.686,65.5935,65.6305,42747.0
2023-01-06 12:05:00,70.94,70.95,70.87,70.88,48171.0,65.6305,65.6398,65.5658,65.575,48171.0
2023-01-06 12:10:00,70.88,70.89,70.74,70.75,79917.0,65.575,65.5843,65.4455,65.4548,79917.0
2023-01-06 12:15:00,70.75,70.79,70.64,70.75,129802.0,65.4548,65.4918,65.353,65.4548,129802.0
2023-01-06 12:20:00,70.76,70.77,70.64,70.64,35324.0,65.464,65.4733,65.353,65.353,35324.0
2023-01-06 12:25:00,70.64,70.7,70.62,70.62,72452.0,65.353,65.4085,65.3345,65.3345,72452.0
2023-01-06 12:30:00,70.63,70.69,70.6,70.63,62428.0,65.3437,65.3992,65.316,65.3437,62428.0
2023-01-06 12:35:00,70.62,70.67,70.58,70.66,34571.0,65.3345,65.3807,65.2975,65.3715,34571.0
2023-01-06 12:40:00,70.65,70.66,70.61,70.63,64500.0,65.3622,65.3715,65.3252,65.3437,64500.0
2023-01-06 12:45:00,70.63,70.7,70.62,70.65,42810.0,65.3437,65.4085,65.3345,65.3622,42810.0
2023-01-06 12:50:00,70.65,70.68,70.58,70.63,45695.0,65.3622,65.39,65.2975,65.3437,45695.0
2023-01-06 12:55:00,70.64,70.66,70.59,70.62,34700.0,65.353,65.3715,65.3067,65.3345,34700.0
2023-01-06 13:00:00,70.62,70.64,70.55,70.58,42216.0,65.3345,65.353,65.2697,65.2975,42216.0
2023-01-06 13:05:00,70.58,70.65,70.58,70.62,22044.0,65.2975,65.3622,65.2975,65.3345,22044.0
2023-01-06 13:10:00,70.62,70.69,70.6,70.67,44301.0,65.3345,65.3992,65.316,65.3807,44301.0
2023-01-06 13:15:00,70.68,70.68,70.59,70.63,234354.0,65.39,65.39,65.3067,65.3437,234354.0
2023-01-06 13:20:00,70.62,70.63,70.58,70.61,40789.0,65.3345,65.3437,65.2975,65.3252,40789.0
2023-01-06 13:25:00,70.62,70.65,70.61,70.63,36699.0,65.3345,65.3622,65.3252,65.3437,36699.0
2023-01-06 13:30:00,70.62,70.71,70.62,70.71,94253.0,65.3345,65.4177,65.3345,65.4177,94253.0
2023-01-06 13:35:00,70.71,70.74,70.69,70.74,69681.0,65.4177,65.4455,65.3992,65.4455,69681.0
2023-01-06 13:40:00,70.75,70.78,70.66,70.66,93825.0,65.4548,65.4825,65.3715,65.3715,93825.0
2023-01-06 13:45:00,70.67,70.73,70.66,70.72,31873.0,65.3807,65.4363,65.3715,65.427,31873.0
2023-01-06 13:50:00,70.72,70.72,70.66,70.69,27070.0,65.427,65.427,65.3715,65.3992,27070.0
2023-01-06 13:55:00,70.69,70.81,70.69,70.81,99280.0,65.3992,65.5103,65.3992,65.5103,99280.0
2023-01-06 14:00:00,70.81,70.91,70.81,70.89,89979.0,65.5103,65.6028,65.5103,65.5843,89979.0
2023-01-06 14:05:00,70.9,70.93,70.87,70.91,46579.0,65.5935,65.6213,65.5658,65.6028,46579.0
2023-01-06 14:10:00,70.92,70.96,70.89,70.95,65986.0,65.612,65.649,65.5843,65.6398,65986.0
2023-01-06 14:15:00,70.95,71.01,70.91,71.01,183227.0,65.6398,65.6953,65.6028,65.6953,183227.0
2023-01-06 14:20:00,71.01,71.05,71.0,71.04,99805.0,65.6953,65.7323,65.686,65.723,99805.0
2023-01-06 14:25:00,71.04,71.05,70.96,70.96,51056.0,65.723,65.7323,65.649,65.649,51056.0
2023-01-06 14:30:00,70.95,71.09,70.95,71.08,146377.0,65.6398,65.7693,65.6398,65.7601,146377.0
2023-01-06 14:35:00,71.07,71.1,71.04,71.1,81929.0,65.7508,65.7786,65.723,65.7786,81929.0
2023-01-06 14:40:00,71.09,71.12,71.07,71.11,42887.0,65.7693,65.7971,65.7508,65.7878,42887.0
2023-01-06 14:45:00,71.12,71.12,71.05,71.11,72547.0,65.7971,65.7971,65.7323,65.7878,72547.0
2023-01-06 14:50:00,71.11,71.21,71.11,71.2,97102.0,65.7878,65.8803,65.7878,65.8711,97102.0
2023-01-06 14:55:00,71.21,71.24,71.18,71.18,133705.0,65.8803,65.9081,65.8526,65.8526,133705.0
2023-01-06 15:00:00,71.18,71.3,71.17,71.27,92066.0,65.8526,65.9636,65.8433,65.9358,92066.0
2023-01-06 15:05:00,71.27,71.32,71.25,71.27,51591.0,65.9358,65.9821,65.9173,65.9358,51591.0
2023-01-06 15:10:00,71.27,71.31,71.24,71.31,80783.0,65.9358,65.9728,65.9081,65.9728,80783.0
2023-01-06 15:15:00,71.31,71.34,71.22,71.24,86944.0,65.9728,66.0006,65.8896,65.9081,86944.0
2023-01-06 15:20:00,71.23,71.24,71.17,71.22,66477.0,65.8988,65.9081,65.8433,65.8896,66477.0
2023-01-06 15:25:00,71.23,71.24,71.14,71.14,127997.0,65.8988,65.9081,65.8156,65.8156,127997.0
2023-01-06 15:30:00,71.14,71.24,71.13,71.16,99721.0,65.8156,65.9081,65.8063,65.8341,99721.0
2023-01-06 15:35:00,71.16,71.19,71.12,71.17,117047.0,65.8341,65.8618,65.7971,65.8433,117047.0
2023-01-06 15:40:00,71.17,71.19,71.16,71.17,106889.0,65.8433,65.8618,65.8341,65.8433,106889.0
2023-01-06 15:45:00,71.17,71.22,71.12,71.12,203250.0,65.8433,65.8896,65.7971,65.7971,203250.0
2023-01-06 15:50:00,71.12,71.13,70.95,71.0,338675.0,65.7971,65.8063,65.6398,65.686,338675.0
2023-01-06 15:55:00,71.0,71.04,70.94,71.0,535321.0,65.686,65.723,65.6305,65.686,535321.0
2023-01-09 09:30:00,70.99,71.02,70.78,70.92,220080.0,65.6768,65.7045,65.4825,65.612,220080.0
2023-01-09 09:35:00,70.92,70.97,70.81,70.9,185770.0,65.612,65.6583,65.5103,65.5935,185770.0
2023-01-09 09:40:00,70.9,70.96,70.86,70.94,96854.0,65.5935,65.649,65.5565,65.6305,96854.0
2023-01-09 09:45:00,70.93,71.07,70.93,71.06,126515.0,65.6213,65.7508,65.6213,65.7416,126515.0
2023-01-09 09:50:00,71.06,71.24,71.01,71.17,200527.0,65.7416,65.9081,65.6953,65.8433,200527.0
2023-01-09 09:55:00,71.17,71.25,71.12,71.24,103525.0,65.8433,65.9173,65.7971,65.9081,103525.0
2023-01-09 10:00:00,71.24,71.3,71.15,71.24,136200.0,65.9081,65.9636,65.8248,65.9081,136200.0
2023-01-09 10:05:00,71.24,71.32,71.22,71.26,67905.0,65.9081,65.9821,65.8896,65.9266,67905.0
2023-01-09 10:10:00,71.27,71.42,71.27,71.4,100852.0,65.9358,66.0746,65.9358,66.0561,100852.0
2023-01-09 10:15:00,71.39,71.49,71.37,71.45,103239.0,66.0469,66.1394,66.0284,66.1024,103239.0
2023-01-09 10:20:00,71.45,71.51,71.31,71.32,94861.0,66.1024,66.1579,65.9728,65.9821,94861.0
2023-01-09 10:25:00,71.32,71.34,71.21,71.31,148087.0,65.9821,66.0006,65.8803,65.9728,148087.0
2023-01-09 10:30:00,71.3,71.47,71.3,71.45,72849.0,65.9636,66.1209,65.9636,66.1024,72849.0
2023-01-09 10:35:00,71.45,71.56,71.44,71.53,110034.0,66.1024,66.2041,66.0931,66.1764,110034.0
2023-01-09 10:40:00,71.53,71.57,71.4,71.42,82924.0,66.1764,66.2134,66.0561,66.0746,82924.0
2023-01-09 10:45:00,71.42,71.48,71.4,71.47,202361.0,66.0746,66.1301,66.0561,66.1209,202361.0
2023-01-09 10:50:00,71.48,71.5,71.33,71.34,247716.0,66.1301,66.1486,65.9913,66.0006,247716.0
2023-01-09 10:55:00,71.33,71.46,71.33,71.4,81386.0,65.9913,66.1116,65.9913,66.0561,81386.0
2023-01-09 11:00:00,71.4,71.56,71.4,71.56,145589.0,66.0561,66.2041,66.0561,66.2041,145589.0
2023-01-09 11:05:00,71.56,71.56,71.41,71.43,69619.0,66.2041,66.2041,66.0654,66.0839,69619.0
2023-01-09 11:10:00,71.43,71.58,71.41,71.58,199688.0,66.0839,66.2226,66.0654,66.2226,199688.0
2023-01-09 11:15:00,71.59,71.65,71.56,71.64,161660.0,66.2319,66.2874,66.2041,66.2781,161660.0
2023-01-09 11:20:00,71.64,71.71,71.63,71.68,68549.0,66.2781,66.3429,66.2689,66.3151,68549.0
2023-01-09 11:25:00,71.69,71.7,71.63,71.67,80494.0,66.3244,66.3337,66.2689,66.3059,80494.0
2023-01-09 11:30:00,71.67,71.76,71.66,71.74,137511.0,66.3059,66.3892,66.2966,66.3707,137511.0
2023-01-09 11:35:00,71.74,71.78,71.64,71.69,240489.0,66.3707,66.4077,66.2781,66.3244,240489.0
2023-01-09 11:40:00,71.71,71.84,71.7,71.84,86764.0,66.3429,66.4632,66.3337,66.4632,86764.0
2023-01-09 11:45:00,71.84,71.9,71.82,71.87,113615.0,66.4632,66.5187,66.4447,66.4909,113615.0
2023-01-09 11:50:00,71.87,71.94,71.81,71.92,125130.0,66.4909,66.5557,66.4354,66.5372,125130.0
2023-01-09 11:55:00,71.92,72.01,71.88,72.01,109444.0,66.5372,66.6205,66.5002,66.6205,109444.0
2023-01-09 12:00:00,72.01,72.02,71.89,71.92,113731.0,66.6205,66.6297,66.5094,66.5372,113731.0
2023-01-09 12:05:00,71.92,71.93,71.72,71.77,86787.0,66.5372,66.5464,66.3522,66.3984,86787.0
2023-01-09 12:10:00,71.76,71.83,71.67,71.71,96535.0,66.3892,66.4539,66.3059,66.3429,96535.0
2023-01-09 12:15:00,71.72,71.75,71.67,71.7,83866.0,66.3522,66.3799,66.3059,66.3337,83866.0
2023-01-09 12:20:00,71.7,71.7,71.61,71.64,102191.0,66.3337,66.3337,66.2504,66.2781,102191.0
2023-01-09 12:25:00,71.64,71.7,71.59,71.7,114924.0,66.2781,66.3337,66.2319,66.3337,114924.0
2023-01-09 12:30:00,71.69,71.74,71.61,71.62,198694.0,66.3244,66.3707,66.2504,66.2596,198694.0
2023-01-09 12:35:00,71.61,71.63,71.55,71.55,143398.0,66.2504,66.2689,66.1949,66.1949,143398.0
2023-01-09 12:40:00,71.56,71.61,71.54,71.58,53390.0,66.2041,66.2504,66.1856,66.2226,53390.0
2023-01-09 12:45:00,71.59,71.69,71.58,71.65,98234.0,66.2319,66.3244,66.2226,66.2874,98234.0
2023-01-09 12:50:00,71.65,71.68,71.61,71.63,50793.0,66.2874,66.3151,66.2504,66.2689,50793.0
2023-01-09 12:55:00,71.63,71.69,71.61,71.67,49792.0,66.2689,66.3244,66.2504,66.3059,49792.0
2023-01-09 13:00:00,71.66,71.67,71.6,71.6,57567.0,66.2966,66.3059,66.2411,66.2411,57567.0
2023-01-09 13:05:00,71.61,71.63,71.55,71.56,37273.0,66.2504,66.2689,66.1949,66.2041,37273.0
2023-01-09 13:10:00,71.56,71.63,71.55,71.62,45694.0,66.2041,66.2689,66.1949,66.2596,45694.0
2023-01-09 13:15:00,71.63,71.66,71.57,71.58,36720.0,66.2689,66.2966,66.2134,66.2226,36720.0
2023-01-09 13:20:00,71.57,71.68,71.54,71.67,47980.0,66.2134,66.3151,66.1856,66.3059,47980.0
2023-01-09 13:25:00,71.67,71.68,71.55,71.59,72729.0,66.3059,66.3151,66.1949,66.2319,72729.0
2023-01-09 13:30:00,71.59,71.61,71.55,71.57,43337.0,66.2319,66.2504,66.1949,66.2134,43337.0
2023-01-09 13:35:00,71.56,71.57,71.47,71.52,43986.0,66.2041,66.2134,66.1209,66.1671,43986.0
2023-01-09 13:40:00,71.52,71.52,71.43,71.45,37786.0,66.1671,66.1671,66.0839,66.1024,37786.0
2023-01-09 13:45:00,71.46,71.57,71.44,71.55,96813.0,66.1116,66.2134,66.0931,66.1949,96813.0
2023-01-09 13:50:00,71.54,71.64,71.54,71.62,92600.0,66.1856,66.2781,66.1856,66.2596,92600.0
2023-01-09 13:55:00,71.61,71.7,71.61,71.66,67756.0,66.2504,66.3337,66.2504,66.2966,67756.0
2023-01-09 14:00:00,71.65,71.76,71.65,71.71,53567.0,66.2874,66.3892,66.2874,66.3429,53567.0
2023-01-09 14:05:00,71.7,71.72,71.59,71.68,95265.0,66.3337,66.3522,66.2319,66.3151,95265.0
2023-01-09 14:10:00,71.69,71.8,71.68,71.74,180742.0,66.3244,66.4262,66.3151,66.3707,180742.0
2023-01-09 14:15:00,71.73,71.73,71.69,71.73,48283.0,66.3614,66.3614,66.3244,66.3614,48283.0
2023-01-09 14:20:00,71.73,71.81,71.72,71.77,31753.0,66.3614,66.4354,66.3522,66.3984,31753.0
2023-01-09 14:25:00,71.77,71.78,71.7,71.7,90530.0,66.3984,66.4077,66.3337,66.3337,90530.0
2023-01-09 14:30:00,71.71,71.74,71.65,71.7,41841.0,66.3429,66.3707,66.2874,66.3337,41841.0
2023-01-09 14:35:00,71.69,71.78,71.67,71.76,46902.0,66.3244,66.4077,66.3059,66.3892,46902.0
2023-01-09 14:40:00,71.76,71.8,71.73,71.8,35526.0,66.3892,66.4262,66.3614,66.4262,35526.0
2023-01-09 14:45:00,71.8,71.82,71.74,71.75,43830.0,66.4262,66.4447,66.3707,66.3799,43830.0
2023-01-09 14:50:00,71.76,71.8,71.73,71.78,53516.0,66.3892,66.4262,66.3614,66.4077,53516.0
2023-01-09 14:55:00,71.78,71.78,71.61,71.62,71276.0,66.4077,66.4077,66.2504,66.2596,71276.0
2023-01-09 15:00:00,71.62,71.72,71.62,71.71,92020.0,66.2596,66.3522,66.2596,66.3429,92020.0
2023-01-09 15:05:00,71.71,71.77,71.7,71.76,57837.0,66.3429,66.3984,66.3337,66.3892,57837.0
2023-01-09 15:10:00,71.76,71.76,71.59,71.61,127467.0,66.3892,66.3892,66.2319,66.2504,127467.0
2023-01-09 15:15:00,71.59,71.7,71.58,71.67,111893.0,66.2319,66.3337,66.2226,66.3059,111893.0
2023-01-09 15:20:00,71.67,71.68,71.54,71.54,161569.0,66.3059,66.3151,66.1856,66.1856,161569.0
2023-01-09 15:25:00,71.54,71.56,71.51,71.52,142022.0,66.1856,66.2041,66.1579,66.1671,142022.0
2023-01-09 15:30:00,71.51,71.59,71.45,71.59,141044.0,66.1579,66.2319,66.1024,66.2319,141044.0
2023-01-09 15:35:00,71.59,71.6,71.47,71.48,165901.0,66.2319,66.2411,66.1209,66.1301,165901.0
2023-01-09 15:40:00,71.47,71.54,71.44,71.53,154163.0,66.1209,66.1856,66.0931,66.1764,154163.0
2023-01-09 15:45:00,71.53,71.56,71.43,71.49,194751.0,66.1764,66.2041,66.0839,66.1394,194751.0
2023-01-09 15:50:00,71.49,71.62,71.48,71.53,595359.0,66.1394,66.2596,66.1301,66.1764,595359.0
2023-01-09 15:55:00,71.53,71.55,71.43,71.46,651827.0,66.1764,66.1949,66.0839,66.1116,651827.0
2023-01-10 09:30:00,71.29,71.38,71.05,71.07,300843.0,65.9543,66.0376,65.7323,65.7508,300843.0
2023-01-10 09:35:00,71.08,71.13,70.99,71.08,198001.0,65.7601,65.8063,65.6768,65.7601,198001.0
2023-01-10 09:40:00,71.09,71.15,71.03,71.13,130279.0,65.7693,65.8248,65.7138,65.8063,130279.0
2023-01-10 09:45:00,71.14,71.21,70.99,71.11,118584.0,65.8156,65.8803,65.6768,65.7878,118584.0
2023-01-10 09:50:00,71.11,71.16,70.98,71.13,164981.0,65.7878,65.8341,65.6675,65.8063,164981.0
2023-01-10 09:55:00,71.13,71.16,70.94,71.01,133882.0,65.8063,65.8341,65.6305,65.6953,133882.0
2023-01-10 10:00:00,71.01,71.03,70.88,70.9,250362.0,65.6953,65.7138,65.575,65.5935,250362.0
2023-01-10 10:05:00,70.9,71.01,70.84,70.96,199466.0,65.5935,65.6953,65.538,65.649,199466.0
2023-01-10 10:10:00,70.97,71.21,70.95,71.15,182833.0,65.6583,65.8803,65.6398,65.8248,182833.0
2023-01-10 10:15:00,71.16,71.17,70.9,70.9,113507.0,65.8341,65.8433,65.5935,65.5935,113507.0
2023-01-10 10:20:00,70.9,70.94,70.81,70.93,88836.0,65.5935,65.6305,65.5103,65.6213,88836.0
2023-01-10 10:25:00,70.93,71.04,70.81,70.9,164044.0,65.6213,65.723,65.5103,65.5935,164044.0
2023-01-10 10:30:00,70.9,70.9,70.68,70.71,169849.0,65.5935,65.5935,65.39,65.4177,169849.0
2023-01-10 10:35:00,70.72,70.81,70.69,70.78,71293.0,65.427,65.5103,65.3992,65.4825,71293.0
2023-01-10 10:40:00,70.79,70.84,70.66,70.72,186969.0,65.4918,65.538,65.3715,65.427,186969.0
2023-01-10 10:45:00,70.7,70.83,70.68,70.78,141548.0,65.4085,65.5288,65.39,65.4825,141548.0
2023-01-10 10:50:00,70.79,70.97,70.79,70.95,169348.0,65.4918,65.6583,65.4918,65.6398,169348.0
2023-01-10 10:55:00,70.94,71.04,70.91,71.0,71113.0,65.6305,65.723,65.6028,65.686,71113.0
2023-01-10 11:00:00,70.99,71.07,70.97,71.06,64885.0,65.6768,65.7508,65.6583,65.7416,64885.0
2023-01-10 11:05:00,71.06,71.07,70.97,70.98,53183.0,65.7416,65.7508,65.6583,65.6675,53183.0
2023-01-10 11:10:00,70.97,71.1,70.95,71.02,84435.0,65.6583,65.7786,65.6398,65.7045,84435.0
2023-01-10 11:15:00,71.02,71.08,70.95,71.03,60378.0,65.7045,65.7601,65.6398,65.7138,60378.0
2023-01-10 11:20:00,71.03,71.07,70.99,71.02,55978.0,65.7138,65.7508,65.6768,65.7045,55978.0
2023-01-10 11:25:00,71.02,71.03,70.79,70.85,227182.0,65.7045,65.7138,65.4918,65.5473,227182.0
2023-01-10 11:30:00,70.85,70.87,70.77,70.79,83139.0,65.5473,65.5658,65.4733,65.4918,83139.0
2023-01-10 11:35:00,70.78,70.84,70.77,70.79,51213.0,65.4825,65.538,65.4733,65.4918,51213.0
2023-01-10 11:40:00,70.8,70.86,70.79,70.81,56254.0,65.501,65.5565,65.4918,65.5103,56254.0
2023-01-10 11:45:00,70.81,70.9,70.77,70.9,54842.0,65.5103,65.5935,65.4733,65.5935,54842.0
2023-01-10 11:50:00,70.9,70.93,70.86,70.87,43926.0,65.5935,65.6213,65.5565,65.5658,43926.0
2023-01-10 11:55:00,70.87,70.95,70.87,70.88,52542.0,65.5658,65.6398,65.5658,65.575,52542.0
2023-01-10 12:00:00,70.88,70.88,70.77,70.85,53885.0,65.575,65.575,65.4733,65.5473,53885.0
2023-01-10 12:05:00,70.86,70.9,70.84,70.89,38603.0,65.5565,65.5935,65.538,65.5843,38603.0
2023-01-10 12:10:00,70.89,70.95,70.87,70.91,37987.0,65.5843,65.6398,65.5658,65.6028,37987.0
2023-01-10 12:15:00,70.92,70.93,70.85,70.87,76810.0,65.612,65.6213,65.5473,65.5658,76810.0
2023-01-10 12:20:00,70.87,70.92,70.84,70.89,37832.0,65.5658,65.612,65.538,65.5843,37832.0
2023-01-10 12:25:00,70.89,70.9,70.84,70.88,48926.0,65.5843,65.5935,65.538,65.575,48926.0
2023-01-10 12:30:00,70.87,70.87,70.77,70.84,103449.0,65.5658,65.5658,65.4733,65.538,103449.0
2023-01-10 12:35:00,70.85,70.95,70.82,70.95,58320.0,65.5473,65.6398,65.5195,65.6398,58320.0
2023-01-10 12:40:00,70.95,70.98,70.91,70.93,46634.0,65.6398,65.6675,65.6028,65.6213,46634.0
2023-01-10 12:45:00,70.93,70.99,70.93,70.93,27479.0,65.6213,65.6768,65.6213,65.6213,27479.0
2023-01-10 12:50:00,70.93,70.96,70.9,70.92,27655.0,65.6213,65.649,65.5935,65.612,27655.0
2023-01-10 12:55:00,70.92,70.98,70.91,70.95,25621.0,65.612,65.6675,65.6028,65.6398,25621.0
2023-01-10 13:00:00,70.95,71.03,70.93,70.99,65416.0,65.6398,65.7138,65.6213,65.6768,65416.0
2023-01-10 13:05:00,70.99,71.01,70.92,70.99,83992.0,65.6768,65.6953,65.612,65.6768,83992.0
2023-01-10 13:10:00,70.99,71.02,70.93,70.93,60437.0,65.6768,65.7045,65.6213,65.6213,60437.0
2023-01-10 13:15:00,70.92,70.96,70.92,70.93,34593.0,65.612,65.649,65.612,65.6213,34593.0
2023-01-10 13:20:00,70.93,70.96,70.93,70.94,23879.0,65.6213,65.649,65.6213,65.6305,23879.0
2023-01-10 13:25:00,70.94,70.94,70.85,70.88,23914.0,65.6305,65.6305,65.5473,65.575,23914.0
2023-01-10 13:30:00,70.87,70.99,70.86,70.97,68366.0,65.5658,65.6768,65.5565,65.6583,68366.0
2023-01-10 13:35:00,70.97,71.03,70.96,71.01,48198.0,65.6583,65.7138,65.649,65.6953,48198.0
2023-01-10 13:40:00,71.01,71.05,70.98,70.99,93966.0,65.6953,65.7323,65.6675,65.6768,93966.0
2023-01-10 13:45:00,70.99,71.06,70.99,71.06,112296.0,65.6768,65.7416,65.6768,65.7416,112296.0
2023-01-10 13:50:00,71.06,71.07,71.01,71.04,102510.0,65.7416,65.7508,65.6953,65.723,102510.0
2023-01-10 13:55:00,71.04,71.1,70.99,71.07,43717.0,65.723,65.7786,65.6768,65.7508,43717.0
2023-01-10 14:00:00,71.07,71.13,71.07,71.11,69987.0,65.7508,65.8063,65.7508,65.7878,69987.0
2023-01-10 14:05:00,71.12,71.16,71.05,71.16,73803.0,65.7971,65.8341,65.7323,65.8341,73803.0
2023-01-10 14:10:00,71.16,71.18,71.1,71.15,79114.0,65.8341,65.8526,65.7786,65.8248,79114.0
2023-01-10 14:15:00,71.15,71.21,71.15,71.18,53558.0,65.8248,65.8803,65.8248,65.8526,53558.0
2023-01-10 14:20:00,71.18,71.2,71.08,71.09,55980.0,65.8526,65.8711,65.7601,65.7693,55980.0
2023-01-10 14:25:00,71.09,71.13,71.06,71.12,96407.0,65.7693,65.8063,65.7416,65.7971,96407.0
2023-01-10 14:30:00,71.12,71.23,71.12,71.2,53881.0,65.7971,65.8988,65.7971,65.8711,53881.0
2023-01-10 14:35:00,71.2,71.22,71.13,71.14,69311.0,65.8711,65.8896,65.8063,65.8156,69311.0
2023-01-10 14:40:00,71.14,71.17,71.12,71.14,37857.0,65.8156,65.8433,65.7971,65.8156,37857.0
2023-01-10 14:45:00,71.14,71.14,71.09,71.13,65313.0,65.8156,65.8156,65.7693,65.8063,65313.0
2023-01-10 14:50:00,71.13,71.15,71.1,71.11,69505.0,65.8063,65.8248,65.7786,65.7878,69505.0
2023-01-10 14:55:00,71.12,71.14,71.09,71.11,56943.0,65.7971,65.8156,65.7693,65.7878,56943.0
2023-01-10 15:00:00,71.12,71.17,71.06,71.12,85583.0,65.7971,65.8433,65.7416,65.7971,85583.0
2023-01-10 15:05:00,71.12,71.15,71.06,71.15,52030.0,65.7971,65.8248,65.7416,65.8248,52030.0
2023-01-10 15:10:00,71.14,71.23,71.09,71.23,62013.0,65.8156,65.8988,65.7693,65.8988,62013.0
2023-01-10 15:15:00,71.23,71.31,71.22,71.3,61776.0,65.8988,65.9728,65.8896,65.9636,61776.0
2023-01-10 15:20:00,71.3,71.3,71.23,71.27,79003.0,65.9636,65.9636,65.8988,65.9358,79003.0
2023-01-10 15:25:00,71.28,71.34,71.24,71.25,141558.0,65.9451,66.0006,65.9081,65.9173,141558.0
2023-01-10 15:30:00,71.24,71.32,71.21,71.3,152094.0,65.9081,65.9821,65.8803,65.9636,152094.0
2023-01-10 15:35:00,71.3,71.33,71.25,71.28,111462.0,65.9636,65.9913,65.9173,65.9451,111462.0
2023-01-10 15:40:00,71.28,71.31,71.25,71.3,112844.0,65.9451,65.9728,65.9173,65.9636,112844.0
2023-01-10 15:45:00,71.29,71.38,71.28,71.37,152530.0,65.9543,66.0376,65.9451,66.0284,152530.0
2023-01-10 15:50:00,71.38,71.5,71.37,71.5,334903.0,66.0376,66.1486,66.0284,66.1486,334903.0
2023-01-10 15:55:00,71.5,71.54,71.47,71.49,455250.0,66.1486,66.1856,66.1209,66.1394,455250.0
2023-01-11 09:30:00,71.5,71.7,71.49,71.66,316282.0,66.1486,66.3337,66.1394,66.2966,316282.0
2023-01-11 09:35:00,71.67,71.88,71.66,71.85,116345.0,66.3059,66.5002,66.2966,66.4724,116345.0
2023-01-11 09:40:00,71.85,71.9,71.77,71.82,94977.0,66.4724,66.5187,66.3984,66.4447,94977.0
2023-01-11 09:45:00,71.83,71.88,71.76,71.76,94734.0,66.4539,66.5002,66.3892,66.3892,94734.0
2023-01-11 09:50:00,71.76,71.86,71.73,71.81,131771.0,66.3892,66.4817,66.3614,66.4354,131771.0
2023-01-11 09:55:00,71.82,71.88,71.82,71.88,75042.0,66.4447,66.5002,66.4447,66.5002,75042.0
2023-01-11 10:00:00,71.89,71.93,71.83,71.87,98312.0,66.5094,66.5464,66.4539,66.4909,98312.0
2023-01-11 10:05:00,71.89,71.91,71.74,71.83,155436.0,66.5094,66.5279,66.3707,66.4539,155436.0
2023-01-11 10:10:00,71.81,71.84,71.76,71.79,84234.0,66.4354,66.4632,66.3892,66.4169,84234.0
2023-01-11 10:15:00,71.78,71.81,71.71,71.75,51358.0,66.4077,66.4354,66.3429,66.3799,51358.0
2023-01-11 10:20:00,71.74,71.78,71.66,71.74,74746.0,66.3707,66.4077,66.2966,66.3707,74746.0
2023-01-11 10:25:00,71.75,71.77,71.69,71.7,67262.0,66.3799,66.3984,66.3244,66.3337,67262.0
2023-01-11 10:30:00,71.69,71.79,71.65,71.66,105643.0,66.3244,66.4169,66.2874,66.2966,105643.0
2023-01-11 10:35:00,71.67,71.76,71.65,71.74,94914.0,66.3059,66.3892,66.2874,66.3707,94914.0
2023-01-11 10:40:00,71.74,71.82,71.74,71.81,86800.0,66.3707,66.4447,66.3707,66.4354,86800.0
2023-01-11 10:45:00,71.81,71.92,71.81,71.91,113405.0,66.4354,66.5372,66.4354,66.5279,113405.0
2023-01-11 10:50:00,71.91,71.96,71.8,71.84,268976.0,66.5279,66.5742,66.4262,66.4632,268976.0
2023-01-11 10:55:00,71.84,71.89,71.76,71.88,113479.0,66.4632,66.5094,66.3892,66.5002,113479.0
2023-01-11 11:00:00,71.89,72.0,71.89,72.0,88503.0,66.5094,66.6112,66.5094,66.6112,88503.0
2023-01-11 11:05:00,72.01,72.07,71.96,71.98,91352.0,66.6205,66.676,66.5742,66.5927,91352.0
2023-01-11 11:10:00,71.98,72.01,71.91,71.98,253955.0,66.5927,66.6205,66.5279,66.5927,253955.0
2023-01-11 11:15:00,71.99,72.02,71.87,71.91,40033.0,66.6019,66.6297,66.4909,66.5279,40033.0
2023-01-11 11:20:00,71.9,71.93,71.84,71.84,122909.0,66.5187,66.5464,66.4632,66.4632,122909.0
2023-01-11 11:25:00,71.84,71.86,71.78,71.8,92740.0,66.4632,66.4817,66.4077,66.4262,92740.0
2023-01-11 11:30:00,71.8,71.8,71.7,71.7,76897.0,66.4262,66.4262,66.3337,66.3337,76897.0
2023-01-11 11:35:00,71.7,71.74,71.68,71.71,53858.0,66.3337,66.3707,66.3151,66.3429,53858.0
2023-01-11 11:40:00,71.7,71.87,71.67,71.77,158340.0,66.3337,66.4909,66.3059,66.3984,158340.0
2023-01-11 11:45:00,71.78,71.8,71.69,71.71,54435.0,66.4077,66.4262,66.3244,66.3429,54435.0
2023-01-11 11:50:00,71.71,71.75,71.66,71.75,114184.0,66.3429,66.3799,66.2966,66.3799,114184.0
2023-01-11 11:55:00,71.75,71.78,71.7,71.72,65939.0,66.3799,66.4077,66.3337,66.3522,65939.0
2023-01-11 12:00:00,71.72,71.75,71.69,71.73,115161.0,66.3522,66.3799,66.3244,66.3614,115161.0
2023-01-11 12:05:00,71.73,71.74,71.62,71.71,146807.0,66.3614,66.3707,66.2596,66.3429,146807.0
2023-01-11 12:10:00,71.71,71.77,71.71,71.74,42561.0,66.3429,66.3984,66.3429,66.3707,42561.0
2023-01-11 12:15:00,71.73,71.76,71.7,71.72,34832.0,66.3614,66.3892,66.3337,66.3522,34832.0
2023-01-11 12:20:00,71.72,71.78,71.7,71.74,133630.0,66.3522,66.4077,66.3337,66.3707,133630.0
2023-01-11 12:25:00,71.75,71.83,71.71,71.82,57213.0,66.3799,66.4539,66.3429,66.4447,57213.0
2023-01-11 12:30:00,71.83,71.83,71.71,71.76,55143.0,66.4539,66.4539,66.3429,66.3892,55143.0
2023-01-11 12:35:00,71.76,71.81,71.74,71.81,34445.0,66.3892,66.4354,66.3707,66.4354,34445.0
2023-01-11 12:40:00,71.81,71.83,71.79,71.79,48799.0,66.4354,66.4539,66.4169,66.4169,48799.0
2023-01-11 12:45:00,71.8,71.84,71.76,71.78,45832.0,66.4262,66.4632,66.3892,66.4077,45832.0
2023-01-11 12:50:00,71.78,71.83,71.76,71.76,38199.0,66.4077,66.4539,66.3892,66.3892,38199.0
2023-01-11 12:55:00,71.77,71.77,71.68,71.69,50474.0,66.3984,66.3984,66.3151,66.3244,50474.0
2023-01-11 13:00:00,71.69,71.77,71.66,71.76,42248.0,66.3244,66.3984,66.2966,66.3892,42248.0
2023-01-11 13:05:00,71.77,71.78,71.66,71.7,67269.0,66.3984,66.4077,66.2966,66.3337,67269.0
2023-01-11 13:10:00,71.7,71.82,71.69,71.78,121745.0,66.3337,66.4447,66.3244,66.4077,121745.0
2023-01-11 13:15:00,71.78,71.79,71.69,71.73,142054.0,66.4077,66.4169,66.3244,66.3614,142054.0
2023-01-11 13:20:00,71.73,71.83,71.7,71.81,88673.0,66.3614,66.4539,66.3337,66.4354,88673.0
2023-01-11 13:25:00,71.81,71.95,71.81,71.93,399489.0,66.4354,66.5649,66.4354,66.5464,399489.0
2023-01-11 13:30:00,71.94,71.95,71.89,71.92,88840.0,66.5557,66.5649,66.5094,66.5372,88840.0
2023-01-11 13:35:00,71.92,71.99,71.89,71.98,49154.0,66.5372,66.6019,66.5094,66.5927,49154.0
2023-01-11 13:40:00,71.99,72.07,71.98,72.03,75535.0,66.6019,66.676,66.5927,66.639,75535.0
2023-01-11 13:45:00,72.03,72.16,72.02,72.15,127410.0,66.639,66.7592,66.6297,66.75,127410.0
2023-01-11 13:50:00,72.14,72.14,72.0,72.01,166226.0,66.7407,66.7407,66.6112,66.6205,166226.0
2023-01-11 13:55:00,72.01,72.07,72.0,72.02,117112.0,66.6205,66.676,66.6112,66.6297,117112.0
2023-01-11 14:00:00,72.02,72.04,71.95,71.96,228868.0,66.6297,66.6482,66.5649,66.5742,228868.0
2023-01-11 14:05:00,71.95,71.96,71.85,71.95,100554.0,66.5649,66.5742,66.4724,66.5649,100554.0
2023-01-11 14:10:00,71.96,71.98,71.86,71.87,90767.0,66.5742,66.5927,66.4817,66.4909,90767.0
2023-01-11 14:15:00,71.86,71.96,71.85,71.91,40786.0,66.4817,66.5742,66.4724,66.5279,40786.0
2023-01-11 14:20:00,71.9,71.96,71.88,71.91,143914.0,66.5187,66.5742,66.5002,66.5279,143914.0
2023-01-11 14:25:00,71.91,71.95,71.89,71.94,205238.0,66.5279,66.5649,66.5094,66.5557,205238.0
2023-01-11 14:30:00,71.94,72.03,71.94,72.0,240365.0,66.5557,66.639,66.5557,66.6112,240365.0
2023-01-11 14:35:00,72.0,72.01,71.94,71.99,197314.0,66.6112,66.6205,66.5557,66.6019,197314.0
2023-01-11 14:40:00,71.99,72.06,71.97,72.06,77856.0,66.6019,66.6667,66.5834,66.6667,77856.0
2023-01-11 14:45:00,72.06,72.1,72.06,72.09,73739.0,66.6667,66.7037,66.6667,66.6945,73739.0
2023-01-11 14:50:00,72.09,72.1,72.0,72.05,111313.0,66.6945,66.7037,66.6112,66.6575,111313.0
2023-01-11 14:55:00,72.04,72.09,72.03,72.07,110921.0,66.6482,66.6945,66.639,66.676,110921.0
2023-01-11 15:00:00,72.08,72.14,72.07,72.13,138405.0,66.6852,66.7407,66.676,66.7315,138405.0
2023-01-11 15:05:00,72.13,72.13,72.02,72.09,91582.0,66.7315,66.7315,66.6297,66.6945,91582.0
2023-01-11 15:10:00,72.09,72.14,72.06,72.11,105212.0,66.6945,66.7407,66.6667,66.713,105212.0
2023-01-11 15:15:00,72.11,72.18,72.08,72.14,95256.0,66.713,66.7777,66.6852,66.7407,95256.0
2023-01-11 15:20:00,72.15,72.17,72.1,72.16,74270.0,66.75,66.7685,66.7037,66.7592,74270.0
2023-01-11 15:25:00,72.17,72.17,72.1,72.13,84691.0,66.7685,66.7685,66.7037,66.7315,84691.0
2023-01-11 15:30:00,72.12,72.12,72.02,72.05,107148.0,66.7222,66.7222,66.6297,66.6575,107148.0
2023-01-11 15:35:00,72.05,72.06,72.0,72.01,140942.0,66.6575,66.6667,66.6112,66.6205,140942.0
2023-01-11 15:40:00,72.01,72.09,71.98,72.09,297775.0,66.6205,66.6945,66.5927,66.6945,297775.0
2023-01-11 15:45:00,72.09,72.12,72.05,72.11,284422.0,66.6945,66.7222,66.6575,66.713,284422.0
2023-01-11 15:50:00,72.11,72.13,72.03,72.11,361572.0,66.713,66.7315,66.639,66.713,361572.0
2023-01-11 15:55:00,72.1,72.12,72.06,72.08,519641.0,66.7037,66.7222,66.6667,66.6852,519641.0
2023-01-12 09:30:00,72.17,72.27,71.89,71.94,186928.0,66.7685,66.861,66.5094,66.5557,186928.0
2023-01-12 09:35:00,71.94,72.04,71.89,71.92,115904.0,66.5557,66.6482,66.5094,66.5372,115904.0
2023-01-12 09:40:00,71.91,72.0,71.84,71.91,270071.0,66.5279,66.6112,66.4632,66.5279,270071.0
2023-01-12 09:45:00,71.9,71.9,71.7,71.74,152212.0,66.5187,66.5187,66.3337,66.3707,152212.0
2023-01-12 09:50:00,71.73,71.85,71.67,71.77,118825.0,66.3614,66.4724,66.3059,66.3984,118825.0
2023-01-12 09:55:00,71.77,71.87,71.74,71.81,114944.0,66.3984,66.4909,66.3707,66.4354,114944.0
2023-01-12 10:00:00,71.81,71.87,71.69,71.73,155887.0,66.4354,66.4909,66.3244,66.3614,155887.0
2023-01-12 10:05:00,71.72,71.76,71.63,71.75,140087.0,66.3522,66.3892,66.2689,66.3799,140087.0
2023-01-12 10:10:00,71.75,72.01,71.72,71.95,185637.0,66.3799,66.6205,66.3522,66.5649,185637.0
2023-01-12 10:15:00,71.95,72.1,71.94,72.01,86202.0,66.5649,66.7037,66.5557,66.6205,86202.0
2023-01-12 10:20:00,72.01,72.05,71.91,71.97,171115.0,66.6205,66.6575,66.5279,66.5834,171115.0
2023-01-12 10:25:00,71.98,72.05,71.9,71.95,90644.0,66.5927,66.6575,66.5187,66.5649,90644.0
2023-01-12 10:30:00,71.96,72.0,71.88,72.0,55845.0,66.5742,66.6112,66.5002,66.6112,55845.0
2023-01-12 10:35:00,72.0,72.1,71.99,72.09,44213.0,66.6112,66.7037,66.6019,66.6945,44213.0
2023-01-12 10:40:00,72.08,72.1,71.8,71.85,113279.0,66.6852,66.7037,66.4262,66.4724,113279.0
2023-01-12 10:45:00,71.86,71.91,71.74,71.75,108294.0,66.4817,66.5279,66.3707,66.3799,108294.0
2023-01-12 10:50:00,71.74,71.93,71.69,71.9,230766.0,66.3707,66.5464,66.3244,66.5187,230766.0
2023-01-12 10:55:00,71.9,72.02,71.87,71.91,92026.0,66.5187,66.6297,66.4909,66.5279,92026.0
2023-01-12 11:00:00,71.91,71.94,71.74,71.83,89785.0,66.5279,66.5557,66.3707,66.4539,89785.0
2023-01-12 11:05:00,71.84,71.9,71.77,71.83,128608.0,66.4632,66.5187,66.3984,66.4539,128608.0
2023-01-12 11:10:00,71.83,72.02,71.82,72.01,184479.0,66.4539,66.6297,66.4447,66.6205,184479.0
2023-01-12 11:15:00,72.02,72.02,71.93,71.94,52516.0,66.6297,66.6297,66.5464,66.5557,52516.0
2023-01-12 11:20:00,71.94,72.03,71.94,71.98,49385.0,66.5557,66.639,66.5557,66.5927,49385.0
2023-01-12 11:25:00,72.0,72.01,71.92,71.95,58738.0,66.6112,66.6205,66.5372,66.5649,58738.0
2023-01-12 11:30:00,71.94,71.94,71.73,71.78,37377.0,66.5557,66.5557,66.3614,66.4077,37377.0
2023-01-12 11:35:00,71.78,71.82,71.74,71.79,120196.0,66.4077,66.4447,66.3707,66.4169,120196.0
2023-01-12 11:40:00,71.79,71.93,71.78,71.9,48289.0,66.4169,66.5464,66.4077,66.5187,48289.0
2023-01-12 11:45:00,71.9,71.91,71.82,71.84,55048.0,66.5187,66.5279,66.4447,66.4632,55048.0
2023-01-12 11:50:00,71.84,71.88,71.81,71.83,27032.0,66.4632,66.5002,66.4354,66.4539,27032.0
2023-01-12 11:55:00,71.83,71.94,71.82,71.91,31752.0,66.4539,66.5557,66.4447,66.5279,31752.0
2023-01-12 12:00:00,71.89,71.95,71.87,71.92,41186.0,66.5094,66.5649,66.4909,66.5372,41186.0
2023-01-12 12:05:00,71.92,72.06,71.92,72.03,59887.0,66.5372,66.6667,66.5372,66.639,59887.0
2023-01-12 12:10:00,72.02,72.14,72.02,72.1,82191.0,66.6297,66.7407,66.6297,66.7037,82191.0
2023-01-12 12:15:00,72.1,72.15,72.06,72.13,81171.0,66.7037,66.75,66.6667,66.7315,81171.0
2023-01-12 12:20:00,72.14,72.15,72.08,72.12,80619.0,66.7407,66.75,66.6852,66.7222,80619.0
2023-01-12 12:25:00,72.12,72.19,72.1,72.13,129493.0,66.7222,66.787,66.7037,66.7315,129493.0
2023-01-12 12:30:00,72.13,72.16,72.08,72.09,69781.0,66.7315,66.7592,66.6852,66.6945,69781.0
2023-01-12 12:35:00,72.09,72.11,71.92,71.92,61767.0,66.6945,66.713,66.5372,66.5372,61767.0
2023-01-12 12:40:00,71.92,72.02,71.89,72.0,51977.0,66.5372,66.6297,66.5094,66.6112,51977.0
2023-01-12 12:45:00,72.01,72.04,71.98,71.98,31981.0,66.6205,66.6482,66.5927,66.5927,31981.0
2023-01-12 12:50:00,71.98,72.07,71.98,72.04,57766.0,66.5927,66.676,66.5927,66.6482,57766.0
2023-01-12 12:55:00,72.04,72.05,71.99,72.0,45832.0,66.6482,66.6575,66.6019,66.6112,45832.0
2023-01-12 13:00:00,71.99,72.09,71.96,72.08,125798.0,66.6019,66.6945,66.5742,66.6852,125798.0
2023-01-12 13:05:00,72.08,72.11,72.05,72.09,108158.0,66.6852,66.713,66.6575,66.6945,108158.0
2023-01-12 13:10:00,72.08,72.12,72.05,72.12,60851.0,66.6852,66.7222,66.6575,66.7222,60851.0
2023-01-12 13:15:00,72.12,72.14,72.09,72.1,37604.0,66.7222,66.7407,66.6945,66.7037,37604.0
2023-01-12 13:20:00,72.1,72.11,72.0,72.02,147301.0,66.7037,66.713,66.6112,66.6297,147301.0
2023-01-12 13:25:00,72.02,72.02,71.77,71.84,119639.0,66.6297,66.6297,66.3984,66.4632,119639.0
2023-01-12 13:30:00,71.83,71.89,71.76,71.87,119470.0,66.4539,66.5094,66.3892,66.4909,119470.0
2023-01-12 13:35:00,71.87,71.96,71.85,71.93,93502.0,66.4909,66.5742,66.4724,66.5464,93502.0
2023-01-12 13:40:00,71.94,72.03,71.92,72.0,46465.0,66.5557,66.639,66.5372,66.6112,46465.0
2023-01-12 13:45:00,72.01,72.09,72.0,72.06,78125.0,66.6205,66.6945,66.6112,66.6667,78125.0
2023-01-12 13:50:00,72.06,72.16,72.05,72.14,118374.0,66.6667,66.7592,66.6575,66.7407,118374.0
2023-01-12 13:55:00,72.13,72.17,72.09,72.14,69207.0,66.7315,66.7685,66.6945,66.7407,69207.0
2023-01-12 14:00:00,72.15,72.18,72.08,72.09,90518.0,66.75,66.7777,66.6852,66.6945,90518.0
2023-01-12 14:05:00,72.09,72.18,72.09,72.13,94185.0,66.6945,66.7777,66.6945,66.7315,94185.0
2023-01-12 14:10:00,72.12,72.22,72.1,72.2,68396.0,66.7222,66.8147,66.7037,66.7962,68396.0
2023-01-12 14:15:00,72.21,72.21,72.11,72.15,57976.0,66.8055,66.8055,66.713,66.75,57976.0
2023-01-12 14:20:00,72.14,72.18,72.04,72.05,43180.0,66.7407,66.7777,66.6482,66.6575,43180.0
2023-01-12 14:25:00,72.05,72.07,72.01,72.02,62703.0,66.6575,66.676,66.6205,66.6297,62703.0
2023-01-12 14:30:00,72.02,72.07,71.97,72.03,64167.0,66.6297,66.676,66.5834,66.639,64167.0
2023-01-12 14:35:00,72.03,72.05,71.98,72.02,93685.0,66.639,66.6575,66.5927,66.6297,93685.0
2023-01-12 14:40:00,72.03,72.09,72.0,72.02,80959.0,66.639,66.6945,66.6112,66.6297,80959.0
2023-01-12 14:45:00,72.02,72.06,72.0,72.03,62805.0,66.6297,66.6667,66.6112,66.639,62805.0
2023-01-12 14:50:00,72.03,72.03,71.88,71.89,108596.0,66.639,66.639,66.5002,66.5094,108596.0
2023-01-12 14:55:00,71.9,72.0,71.85,71.99,136439.0,66.5187,66.6112,66.4724,66.6019,136439.0
2023-01-12 15:00:00,71.99,72.01,71.93,71.95,136403.0,66.6019,66.6205,66.5464,66.5649,136403.0
2023-01-12 15:05:00,71.95,71.95,71.81,71.82,85207.0,66.5649,66.5649,66.4354,66.4447,85207.0
2023-01-12 15:10:00,71.82,71.83,71.74,71.76,142054.0,66.4447,66.4539,66.3707,66.3892,142054.0
2023-01-12 15:15:00,71.75,71.77,71.69,71.72,115365.0,66.3799,66.3984,66.3244,66.3522,115365.0
2023-01-12 15:20:00,71.71,71.79,71.69,71.79,110770.0,66.3429,66.4169,66.3244,66.4169,110770.0
2023-01-12 15:25:00,71.79,71.79,71.71,71.72,145552.0,66.4169,66.4169,66.3429,66.3522,145552.0
2023-01-12 15:30:00,71.72,71.82,71.71,71.78,158818.0,66.3522,66.4447,66.3429,66.4077,158818.0
2023-01-12 15:35:00,71.78,71.78,71.64,71.67,268395.0,66.4077,66.4077,66.2781,66.3059,268395.0
2023-01-12 15:40:00,71.68,71.74,71.64,71.65,207483.0,66.3151,66.3707,66.2781,66.2874,207483.0
2023-01-12 15:45:00,71.66,71.66,71.54,71.55,264924.0,66.2966,66.2966,66.1856,66.1949,264924.0
2023-01-12 15:50:00,71.56,71.65,71.53,71.6,482793.0,66.2041,66.2874,66.1764,66.2411,482793.0
2023-01-12 15:55:00,71.59,71.68,71.55,71.63,1223655.0,66.2319,66.3151,66.1949,66.2689,1223655.0
2023-01-13 09:30:00,71.29,71.32,71.04,71.04,233772.0,65.9543,65.9821,65.723,65.723,233772.0
2023-01-13 09:35:00,71.04,71.04,70.8,70.84,94539.0,65.723,65.723,65.501,65.538,94539.0
2023-01-13 09:40:00,70.85,71.02,70.84,71.0,158033.0,65.5473,65.7045,65.538,65.686,158033.0
2023-01-13 09:45:00,71.0,71.04,70.91,70.92,141923.0,65.686,65.723,65.6028,65.612,141923.0
2023-01-13 09:50:00,70.92,71.05,70.9,71.02,132090.0,65.612,65.7323,65.5935,65.7045,132090.0
2023-01-13 09:55:00,71.02,71.07,70.96,71.05,57538.0,65.7045,65.7508,65.649,65.7323,57538.0
2023-01-13 10:00:00,71.05,71.32,70.91,71.1,351720.0,65.7323,65.9821,65.6028,65.7786,351720.0
2023-01-13 10:05:00,71.11,71.27,71.08,71.26,111349.0,65.7878,65.9358,65.7601,65.9266,111349.0
2023-01-13 10:10:00,71.26,71.3,71.16,71.17,100761.0,65.9266,65.9636,65.8341,65.8433,100761.0
2023-01-13 10:15:00,71.18,71.2,71.12,71.16,251321.0,65.8526,65.8711,65.7971,65.8341,251321.0
2023-01-13 10:20:00,71.16,71.21,71.11,71.15,156509.0,65.8341,65.8803,65.7878,65.8248,156509.0
2023-01-13 10:25:00,71.14,71.25,71.13,71.24,185414.0,65.8156,65.9173,65.8063,65.9081,185414.0
2023-01-13 10:30:00,71.25,71.25,71.11,71.14,167822.0,65.9173,65.9173,65.7878,65.8156,167822.0
2023-01-13 10:35:00,71.14,71.23,71.14,71.17,72463.0,65.8156,65.8988,65.8156,65.8433,72463.0
2023-01-13 10:40:00,71.17,71.2,70.99,71.0,76254.0,65.8433,65.8711,65.6768,65.686,76254.0
2023-01-13 10:45:00,71.0,71.11,71.0,71.11,207894.0,65.686,65.7878,65.686,65.7878,207894.0
2023-01-13 10:50:00,71.11,71.15,71.06,71.14,66602.0,65.7878,65.8248,65.7416,65.8156,66602.0
2023-01-13 10:55:00,71.14,71.2,71.1,71.14,127473.0,65.8156,65.8711,65.7786,65.8156,127473.0
2023-01-13 11:00:00,71.15,71.17,71.01,71.07,57027.0,65.8248,65.8433,65.6953,65.7508,57027.0
2023-01-13 11:05:00,71.07,71.1,71.01,71.03,53177.0,65.7508,65.7786,65.6953,65.7138,53177.0
2023-01-13 11:10:00,71.03,71.04,70.92,70.94,90881.0,65.7138,65.723,65.612,65.6305,90881.0
2023-01-13 11:15:00,70.95,71.0,70.93,71.0,62330.0,65.6398,65.686,65.6213,65.686,62330.0
2023-01-13 11:20:00,71.0,71.12,70.99,71.12,119833.0,65.686,65.7971,65.6768,65.7971,119833.0
2023-01-13 11:25:00,71.13,71.17,71.07,71.08,103002.0,65.8063,65.8433,65.7508,65.7601,103002.0
2023-01-13 11:30:00,71.08,71.09,70.94,70.96,58093.0,65.7601,65.7693,65.6305,65.649,58093.0
2023-01-13 11:35:00,70.96,70.99,70.93,70.97,40364.0,65.649,65.6768,65.6213,65.6583,40364.0
2023-01-13 11:40:00,70.97,70.99,70.91,70.98,53339.0,65.6583,65.6768,65.6028,65.6675,53339.0
2023-01-13 11:45:00,70.98,70.99,70.9,70.96,28965.0,65.6675,65.6768,65.5935,65.649,28965.0
2023-01-13 11:50:00,70.96,70.98,70.87,70.91,54363.0,65.649,65.6675,65.5658,65.6028,54363.0
2023-01-13 11:55:00,70.89,70.9,70.83,70.85,72435.0,65.5843,65.5935,65.5288,65.5473,72435.0
2023-01-13 12:00:00,70.84,70.9,70.82,70.88,35784.0,65.538,65.5935,65.5195,65.575,35784.0
2023-01-13 12:05:00,70.88,70.94,70.88,70.94,31673.0,65.575,65.6305,65.575,65.6305,31673.0
2023-01-13 12:10:00,70.96,71.05,70.95,71.05,95365.0,65.649,65.7323,65.6398,65.7323,95365.0
2023-01-13 12:15:00,71.05,71.07,71.01,71.02,106886.0,65.7323,65.7508,65.6953,65.7045,106886.0
2023-01-13 12:20:00,71.01,71.03,70.96,71.02,43763.0,65.6953,65.7138,65.649,65.7045,43763.0
2023-01-13 12:25:00,71.02,71.11,71.02,71.09,118523.0,65.7045,65.7878,65.7045,65.7693,118523.0
2023-01-13 12:30:00,71.09,71.13,71.0,71.01,93985.0,65.7693,65.8063,65.686,65.6953,93985.0
2023-01-13 12:35:00,71.01,71.03,70.99,71.0,25935.0,65.6953,65.7138,65.6768,65.686,25935.0
2023-01-13 12:40:00,71.0,71.04,70.98,71.0,63307.0,65.686,65.723,65.6675,65.686,63307.0
2023-01-13 12:45:00,71.0,71.04,70.97,71.0,35132.0,65.686,65.723,65.6583,65.686,35132.0
2023-01-13 12:50:00,71.0,71.1,70.98,71.09,26777.0,65.686,65.7786,65.6675,65.7693,26777.0
2023-01-13 12:55:00,71.1,71.15,71.1,71.15,70757.0,65.7786,65.8248,65.7786,65.8248,70757.0
2023-01-13 13:00:00,71.15,71.23,71.14,71.2,64853.0,65.8248,65.8988,65.8156,65.8711,64853.0
2023-01-13 13:05:00,71.2,71.23,71.14,71.19,152257.0,65.8711,65.8988,65.8156,65.8618,152257.0
2023-01-13 13:10:00,71.19,71.26,71.19,71.25,84450.0,65.8618,65.9266,65.8618,65.9173,84450.0
2023-01-13 13:15:00,71.25,71.26,71.18,71.19,82311.0,65.9173,65.9266,65.8526,65.8618,82311.0
2023-01-13 13:20:00,71.19,71.21,71.15,71.16,58908.0,65.8618,65.8803,65.8248,65.8341,58908.0
2023-01-13 13:25:00,71.15,71.21,71.11,71.14,36482.0,65.8248,65.8803,65.7878,65.8156,36482.0
2023-01-13 13:30:00,71.14,71.14,71.06,71.08,223046.0,65.8156,65.8156,65.7416,65.7601,223046.0
2023-01-13 13:35:00,71.08,71.16,71.05,71.16,54723.0,65.7601,65.8341,65.7323,65.8341,54723.0
2023-01-13 13:40:00,71.17,71.3,71.17,71.28,67807.0,65.8433,65.9636,65.8433,65.9451,67807.0
2023-01-13 13:45:00,71.27,71.29,71.21,71.27,117381.0,65.9358,65.9543,65.8803,65.9358,117381.0
2023-01-13 13:50:00,71.27,71.29,71.2,71.21,95880.0,65.9358,65.9543,65.8711,65.8803,95880.0
2023-01-13 13:55:00,71.22,71.27,71.21,71.27,59299.0,65.8896,65.9358,65.8803,65.9358,59299.0
2023-01-13 14:00:00,71.27,71.31,71.26,71.29,67532.0,65.9358,65.9728,65.9266,65.9543,67532.0
2023-01-13 14:05:00,71.29,71.37,71.29,71.32,103379.0,65.9543,66.0284,65.9543,65.9821,103379.0
2023-01-13 14:10:00,71.32,71.34,71.26,71.28,101279.0,65.9821,66.0006,65.9266,65.9451,101279.0
2023-01-13 14:15:00,71.29,71.34,71.28,71.29,71875.0,65.9543,66.0006,65.9451,65.9543,71875.0
2023-01-13 14:20:00,71.28,71.38,71.27,71.37,126929.0,65.9451,66.0376,65.9358,66.0284,126929.0
2023-01-13 14:25:00,71.37,71.41,71.33,71.39,127833.0,66.0284,66.0654,65.9913,66.0469,127833.0
2023-01-13 14:30:00,71.39,71.44,71.38,71.41,54407.0,66.0469,66.0931,66.0376,66.0654,54407.0
2023-01-13 14:35:00,71.42,71.49,71.37,71.48,219522.0,66.0746,66.1394,66.0284,66.1301,219522.0
2023-01-13 14:40:00,71.48,71.49,71.4,71.43,68874.0,66.1301,66.1394,66.0561,66.0839,68874.0
2023-01-13 14:45:00,71.44,71.52,71.42,71.51,97429.0,66.0931,66.1671,66.0746,66.1579,97429.0
2023-01-13 14:50:00,71.51,71.51,71.44,71.44,52407.0,66.1579,66.1579,66.0931,66.0931,52407.0
2023-01-13 14:55:00,71.43,71.45,71.39,71.44,35480.0,66.0839,66.1024,66.0469,66.0931,35480.0
2023-01-13 15:00:00,71.44,71.47,71.41,71.47,95763.0,66.0931,66.1209,66.0654,66.1209,95763.0
2023-01-13 15:05:00,71.47,71.48,71.43,71.47,43693.0,66.1209,66.1301,66.0839,66.1209,43693.0
2023-01-13 15:10:00,71.46,71.5,71.38,71.4,102217.0,66.1116,66.1486,66.0376,66.0561,102217.0
2023-01-13 15:15:00,71.39,71.4,71.23,71.28,286854.0,66.0469,66.0561,65.8988,65.9451,286854.0
2023-01-13 15:20:00,71.28,71.34,71.27,71.33,140537.0,65.9451,66.0006,65.9358,65.9913,140537.0
2023-01-13 15:25:00,71.33,71.37,71.32,71.34,56969.0,65.9913,66.0284,65.9821,66.0006,56969.0
2023-01-13 15:30:00,71.35,71.45,71.33,71.43,101350.0,66.0098,66.1024,65.9913,66.0839,101350.0
2023-01-13 15:35:00,71.43,71.57,71.42,71.57,106216.0,66.0839,66.2134,66.0746,66.2134,106216.0
2023-01-13 15:40:00,71.57,71.57,71.45,71.48,219492.0,66.2134,66.2134,66.1024,66.1301,219492.0
2023-01-13 15:45:00,71.48,71.48,71.35,71.39,169562.0,66.1301,66.1301,66.0098,66.0469,169562.0
2023-01-13 15:50:00,71.4,71.42,71.27,71.34,349200.0,66.0561,66.0746,65.9358,66.0006,349200.0
2023-01-13 15:55:00,71.33,71.35,71.26,71.31,634111.0,65.9913,66.0098,65.9266,65.9728,634111.0
2023-01-17 09:30:00,71.38,71.74,71.38,71.64,270146.0,66.0376,66.3707,66.0376,66.2781,270146.0
2023-01-17 09:35:00,71.67,71.76,71.53,71.62,266103.0,66.3059,66.3892,66.1764,66.2596,266103.0
2023-01-17 09:40:00,71.62,71.72,71.58,71.66,219384.0,66.2596,66.3522,66.2226,66.2966,219384.0
2023-01-17 09:45:00,71.65,71.75,71.61,71.75,240173.0,66.2874,66.3799,66.2504,66.3799,240173.0
2023-01-17 09:50:00,71.75,71.8,71.68,71.78,193382.0,66.3799,66.4262,66.3151,66.4077,193382.0
2023-01-17 09:55:00,71.79,71.82,71.66,71.68,223192.0,66.4169,66.4447,66.2966,66.3151,223192.0
2023-01-17 10:00:00,71.69,71.78,71.63,71.64,152052.0,66.3244,66.4077,66.2689,66.2781,152052.0
2023-01-17 10:05:00,71.65,71.72,71.62,71.69,137910.0,66.2874,66.3522,66.2596,66.3244,137910.0
2023-01-17 10:10:00,71.7,71.74,71.62,71.72,105433.0,66.3337,66.3707,66.2596,66.3522,105433.0
2023-01-17 10:15:00,71.73,71.85,71.71,71.77,182088.0,66.3614,66.4724,66.3429,66.3984,182088.0
2023-01-17 10:20:00,71.77,71.83,71.75,71.81,145986.0,66.3984,66.4539,66.3799,66.4354,145986.0
2023-01-17 10:25:00,71.82,71.87,71.78,71.86,97881.0,66.4447,66.4909,66.4077,66.4817,97881.0
2023-01-17 10:30:00,71.87,71.89,71.8,71.82,98056.0,66.4909,66.5094,66.4262,66.4447,98056.0
2023-01-17 10:35:00,71.82,71.83,71.76,71.79,43811.0,66.4447,66.4539,66.3892,66.4169,43811.0
2023-01-17 10:40:00,71.8,71.8,71.59,71.69,134423.0,66.4262,66.4262,66.2319,66.3244,134423.0
2023-01-17 10:45:00,71.69,71.71,71.5,71.55,275593.0,66.3244,66.3429,66.1486,66.1949,275593.0
2023-01-17 10:50:00,71.55,71.62,71.54,71.61,54466.0,66.1949,66.2596,66.1856,66.2504,54466.0
2023-01-17 10:55:00,71.6,71.62,71.54,71.61,111170.0,66.2411,66.2596,66.1856,66.2504,111170.0
2023-01-17 11:00:00,71.61,71.65,71.53,71.56,61515.0,66.2504,66.2874,66.1764,66.2041,61515.0
2023-01-17 11:05:00,71.56,71.57,71.48,71.51,34633.0,66.2041,66.2134,66.1301,66.1579,34633.0
2023-01-17 11:10:00,71.51,71.56,71.5,71.51,98901.0,66.1579,66.2041,66.1486,66.1579,98901.0
2023-01-17 11:15:00,71.51,71.58,71.49,71.58,138909.0,66.1579,66.2226,66.1394,66.2226,138909.0
2023-01-17 11:20:00,71.58,71.58,71.5,71.53,54422.0,66.2226,66.2226,66.1486,66.1764,54422.0
2023-01-17 11:25:00,71.52,71.59,71.5,71.56,117644.0,66.1671,66.2319,66.1486,66.2041,117644.0
2023-01-17 11:30:00,71.56,71.58,71.46,71.47,104195.0,66.2041,66.2226,66.1116,66.1209,104195.0
2023-01-17 11:35:00,71.46,71.47,71.34,71.38,155130.0,66.1116,66.1209,66.0006,66.0376,155130.0
2023-01-17 11:40:00,71.38,71.43,71.36,71.41,419824.0,66.0376,66.0839,66.0191,66.0654,419824.0
2023-01-17 11:45:00,71.41,71.5,71.37,71.41,108235.0,66.0654,66.1486,66.0284,66.0654,108235.0
2023-01-17 11:50:00,71.41,71.45,71.39,71.43,34301.0,66.0654,66.1024,66.0469,66.0839,34301.0
2023-01-17 11:55:00,71.42,71.47,71.41,71.44,50174.0,66.0746,66.1209,66.0654,66.0931,50174.0
2023-01-17 12:00:00,71.45,71.48,71.41,71.47,69006.0,66.1024,66.1301,66.0654,66.1209,69006.0
2023-01-17 12:05:00,71.47,71.48,71.34,71.34,181394.0,66.1209,66.1301,66.0006,66.0006,181394.0
2023-01-17 12:10:00,71.34,71.34,71.22,71.25,123819.0,66.0006,66.0006,65.8896,65.9173,123819.0
2023-01-17 12:15:00,71.25,71.29,71.22,71.24,69514.0,65.9173,65.9543,65.8896,65.9081,69514.0
2023-01-17 12:20:00,71.24,71.29,71.18,71.19,61666.0,65.9081,65.9543,65.8526,65.8618,61666.0
2023-01-17 12:25:00,71.19,71.19,71.13,71.15,63260.0,65.8618,65.8618,65.8063,65.8248,63260.0
2023-01-17 12:30:00,71.15,71.24,71.15,71.23,47365.0,65.8248,65.9081,65.8248,65.8988,47365.0
2023-01-17 12:35:00,71.22,71.28,71.22,71.23,40894.0,65.8896,65.9451,65.8896,65.8988,40894.0
2023-01-17 12:40:00,71.23,71.24,71.16,71.19,31775.0,65.8988,65.9081,65.8341,65.8618,31775.0
2023-01-17 12:45:00,71.19,71.23,71.17,71.17,113745.0,65.8618,65.8988,65.8433,65.8433,113745.0
2023-01-17 12:50:00,71.17,71.25,71.11,71.2,103324.0,65.8433,65.9173,65.7878,65.8711,103324.0
2023-01-17 12:55:00,71.2,71.23,71.16,71.23,74857.0,65.8711,65.8988,65.8341,65.8988,74857.0
2023-01-17 13:00:00,71.23,71.3,71.21,71.28,51814.0,65.8988,65.9636,65.8803,65.9451,51814.0
2023-01-17 13:05:00,71.28,71.32,71.26,71.29,32747.0,65.9451,65.9821,65.9266,65.9543,32747.0
2023-01-17 13:10:00,71.29,71.34,71.24,71.34,42733.0,65.9543,66.0006,65.9081,66.0006,42733.0
2023-01-17 13:15:00,71.34,71.36,71.3,71.32,43343.0,66.0006,66.0191,65.9636,65.9821,43343.0
2023-01-17 13:20:00,71.33,71.35,71.28,71.34,62992.0,65.9913,66.0098,65.9451,66.0006,62992.0
2023-01-17 13:25:00,71.35,71.37,71.28,71.31,50332.0,66.0098,66.0284,65.9451,65.9728,50332.0
2023-01-17 13:30:00,71.3,71.35,71.3,71.32,80931.0,65.9636,66.0098,65.9636,65.9821,80931.0
2023-01-17 13:35:00,71.31,71.47,71.31,71.46,56479.0,65.9728,66.1209,65.9728,66.1116,56479.0
2023-01-17 13:40:00,71.47,71.52,71.46,71.48,83665.0,66.1209,66.1671,66.1116,66.1301,83665.0
2023-01-17 13:45:00,71.48,71.49,71.41,71.45,36072.0,66.1301,66.1394,66.0654,66.1024,36072.0
2023-01-17 13:50:00,71.45,71.45,71.39,71.4,31256.0,66.1024,66.1024,66.0469,66.0561,31256.0
2023-01-17 13:55:00,71.39,71.43,71.37,71.39,45661.0,66.0469,66.0839,66.0284,66.0469,45661.0
2023-01-17 14:00:00,71.4,71.42,71.36,71.39,32577.0,66.0561,66.0746,66.0191,66.0469,32577.0
2023-01-17 14:05:00,71.39,71.42,71.36,71.42,33320.0,66.0469,66.0746,66.0191,66.0746,33320.0
2023-01-17 14:10:00,71.41,71.44,71.32,71.34,104638.0,66.0654,66.0931,65.9821,66.0006,104638.0
2023-01-17 14:15:00,71.34,71.34,71.23,71.27,70055.0,66.0006,66.0006,65.8988,65.9358,70055.0
2023-01-17 14:20:00,71.28,71.28,71.18,71.21,127425.0,65.9451,65.9451,65.8526,65.8803,127425.0
2023-01-17 14:25:00,71.22,71.25,71.19,71.23,76924.0,65.8896,65.9173,65.8618,65.8988,76924.0
2023-01-17 14:30:00,71.24,71.31,71.24,71.29,94105.0,65.9081,65.9728,65.9081,65.9543,94105.0
2023-01-17 14:35:00,71.28,71.33,71.28,71.31,97170.0,65.9451,65.9913,65.9451,65.9728,97170.0
2023-01-17 14:40:00,71.31,71.45,71.31,71.43,51183.0,65.9728,66.1024,65.9728,66.0839,51183.0
2023-01-17 14:45:00,71.44,71.48,71.4,71.47,53898.0,66.0931,66.1301,66.0561,66.1209,53898.0
2023-01-17 14:50:00,71.48,71.48,71.41,71.45,110853.0,66.1301,66.1301,66.0654,66.1024,110853.0
2023-01-17 14:55:00,71.45,71.45,71.34,71.36,115767.0,66.1024,66.1024,66.0006,66.0191,115767.0
2023-01-17 15:00:00,71.37,71.45,71.35,71.45,48165.0,66.0284,66.1024,66.0098,66.1024,48165.0
2023-01-17 15:05:00,71.44,71.44,71.3,71.33,112474.0,66.0931,66.0931,65.9636,65.9913,112474.0
2023-01-17 15:10:00,71.33,71.33,71.22,71.26,111019.0,65.9913,65.9913,65.8896,65.9266,111019.0
2023-01-17 15:15:00,71.26,71.32,71.25,71.32,99622.0,65.9266,65.9821,65.9173,65.9821,99622.0
2023-01-17 15:20:00,71.32,71.32,71.24,71.28,74382.0,65.9821,65.9821,65.9081,65.9451,74382.0
2023-01-17 15:25:00,71.28,71.3,71.24,71.25,60384.0,65.9451,65.9636,65.9081,65.9173,60384.0
2023-01-17 15:30:00,71.25,71.29,71.2,71.28,211711.0,65.9173,65.9543,65.8711,65.9451,211711.0
2023-01-17 15:35:00,71.28,71.35,71.25,71.28,284251.0,65.9451,66.0098,65.9173,65.9451,284251.0
2023-01-17 15:40:00,71.28,71.33,71.25,71.27,95967.0,65.9451,65.9913,65.9173,65.9358,95967.0
2023-01-17 15:45:00,71.26,71.28,71.2,71.22,106371.0,65.9266,65.9451,65.8711,65.8896,106371.0
2023-01-17 15:50:00,71.22,71.25,71.11,71.14,268666.0,65.8896,65.9173,65.7878,65.8156,268666.0
2023-01-17 15:55:00,71.14,71.27,71.13,71.24,398547.0,65.8156,65.9358,65.8063,65.9081,398547.0
2023-01-18 09:30:00,71.54,71.54,71.18,71.22,173759.0,66.1856,66.1856,65.8526,65.8896,173759.0
2023-01-18 09:35:00,71.22,71.26,71.14,71.17,210837.0,65.8896,65.9266,65.8156,65.8433,210837.0
2023-01-18 09:40:00,71.17,71.23,71.07,71.1,202482.0,65.8433,65.8988,65.7508,65.7786,202482.0
2023-01-18 09:45:00,71.1,71.14,70.96,70.97,118902.0,65.7786,65.8156,65.649,65.6583,118902.0
2023-01-18 09:50:00,70.97,70.98,70.74,70.81,110201.0,65.6583,65.6675,65.4455,65.5103,110201.0
2023-01-18 09:55:00,70.81,70.91,70.8,70.86,69048.0,65.5103,65.6028,65.501,65.5565,69048.0
2023-01-18 10:00:00,70.86,70.91,70.75,70.78,179667.0,65.5565,65.6028,65.4548,65.4825,179667.0
2023-01-18 10:05:00,70.76,70.82,70.72,70.79,114670.0,65.464,65.5195,65.427,65.4918,114670.0
2023-01-18 10:10:00,70.78,70.82,70.72,70.78,133636.0,65.4825,65.5195,65.427,65.4825,133636.0
2023-01-18 10:15:00,70.78,70.84,70.72,70.73,111163.0,65.4825,65.538,65.427,65.4363,111163.0
2023-01-18 10:20:00,70.73,70.82,70.71,70.74,152648.0,65.4363,65.5195,65.4177,65.4455,152648.0
2023-01-18 10:25:00,70.73,70.77,70.68,70.76,103024.0,65.4363,65.4733,65.39,65.464,103024.0
2023-01-18 10:30:00,70.76,70.78,70.7,70.71,159804.0,65.464,65.4825,65.4085,65.4177,159804.0
2023-01-18 10:35:00,70.72,70.76,70.66,70.73,101425.0,65.427,65.464,65.3715,65.4363,101425.0
2023-01-18 10:40:00,70.73,70.78,70.7,70.77,168167.0,65.4363,65.4825,65.4085,65.4733,168167.0
2023-01-18 10:45:00,70.76,70.93,70.75,70.91,250107.0,65.464,65.6213,65.4548,65.6028,250107.0
2023-01-18 10:50:00,70.91,71.0,70.88,70.91,187745.0,65.6028,65.686,65.575,65.6028,187745.0
2023-01-18 10:55:00,70.91,70.92,70.78,70.89,187856.0,65.6028,65.612,65.4825,65.5843,187856.0
2023-01-18 11:00:00,70.88,70.9,70.78,70.84,141357.0,65.575,65.5935,65.4825,65.538,141357.0
2023-01-18 11:05:00,70.84,70.85,70.7,70.7,198387.0,65.538,65.5473,65.4085,65.4085,198387.0
2023-01-18 11:10:00,70.71,70.71,70.55,70.58,163081.0,65.4177,65.4177,65.2697,65.2975,163081.0
2023-01-18 11:15:00,70.59,70.6,70.45,70.45,68535.0,65.3067,65.316,65.1772,65.1772,68535.0
2023-01-18 11:20:00,70.45,70.46,70.29,70.3,274757.0,65.1772,65.1865,65.0292,65.0384,274757.0
2023-01-18 11:25:00,70.3,70.37,70.25,70.29,216029.0,65.0384,65.1032,64.9922,65.0292,216029.0
2023-01-18 11:30:00,70.29,70.29,70.14,70.17,130712.0,65.0292,65.0292,64.8904,64.9182,130712.0
2023-01-18 11:35:00,70.17,70.18,70.06,70.08,138698.0,64.9182,64.9274,64.8164,64.8349,138698.0
2023-01-18 11:40:00,70.08,70.17,70.06,70.14,120808.0,64.8349,64.9182,64.8164,64.8904,120808.0
2023-01-18 11:45:00,70.13,70.16,70.0,70.11,163182.0,64.8812,64.9089,64.7609,64.8627,163182.0
2023-01-18 11:50:00,70.1,70.16,70.0,70.01,272548.0,64.8534,64.9089,64.7609,64.7701,272548.0
2023-01-18 11:55:00,70.02,70.07,69.96,70.06,189828.0,64.7794,64.8256,64.7239,64.8164,189828.0
2023-01-18 12:00:00,70.06,70.07,69.97,70.03,63852.0,64.8164,64.8256,64.7331,64.7886,63852.0
2023-01-18 12:05:00,70.03,70.08,69.99,70.05,61240.0,64.7886,64.8349,64.7516,64.8071,61240.0
2023-01-18 12:10:00,70.04,70.18,70.03,70.16,71799.0,64.7979,64.9274,64.7886,64.9089,71799.0
2023-01-18 12:15:00,70.17,70.18,70.01,70.02,215330.0,64.9182,64.9274,64.7701,64.7794,215330.0
2023-01-18 12:20:00,70.02,70.1,70.01,70.07,74759.0,64.7794,64.8534,64.7701,64.8256,74759.0
2023-01-18 12:25:00,70.05,70.06,69.94,69.95,89932.0,64.8071,64.8164,64.7054,64.7146,89932.0
2023-01-18 12:30:00,69.95,69.98,69.87,69.91,113865.0,64.7146,64.7424,64.6406,64.6776,113865.0
2023-01-18 12:35:00,69.91,70.01,69.9,69.96,87711.0,64.6776,64.7701,64.6684,64.7239,87711.0
2023-01-18 12:40:00,69.95,70.02,69.91,69.92,108607.0,64.7146,64.7794,64.6776,64.6869,108607.0
2023-01-18 12:45:00,69.92,69.94,69.87,69.92,95550.0,64.6869,64.7054,64.6406,64.6869,95550.0
2023-01-18 12:50:00,69.92,69.93,69.77,69.78,215377.0,64.6869,64.6961,64.5481,64.5574,215377.0
2023-01-18 12:55:00,69.79,69.81,69.73,69.76,446883.0,64.5666,64.5851,64.5111,64.5389,446883.0
2023-01-18 13:00:00,69.77,69.83,69.7,69.72,267389.0,64.5481,64.6036,64.4833,64.5018,267389.0
2023-01-18 13:05:00,69.73,69.78,69.66,69.67,197397.0,64.5111,64.5574,64.4463,64.4556,197397.0
2023-01-18 13:10:00,69.67,69.68,69.56,69.6,242945.0,64.4556,64.4648,64.3538,64.3908,242945.0
2023-01-18 13:15:00,69.6,69.6,69.54,69.55,154426.0,64.3908,64.3908,64.3353,64.3446,154426.0
2023-01-18 13:20:00,69.56,69.66,69.54,69.65,101893.0,64.3538,64.4463,64.3353,64.4371,101893.0
2023-01-18 13:25:00,69.65,69.72,69.61,69.72,93352.0,64.4371,64.5018,64.4001,64.5018,93352.0
2023-01-18 13:30:00,69.71,69.81,69.71,69.77,308086.0,64.4926,64.5851,64.4926,64.5481,308086.0
2023-01-18 13:35:00,69.77,69.86,69.76,69.8,90471.0,64.5481,64.6314,64.5389,64.5759,90471.0
2023-01-18 13:40:00,69.8,69.84,69.75,69.84,80012.0,64.5759,64.6129,64.5296,64.6129,80012.0
2023-01-18 13:45:00,69.85,69.95,69.83,69.92,74173.0,64.6221,64.7146,64.6036,64.6869,74173.0
2023-01-18 13:50:00,69.92,69.97,69.89,69.9,83734.0,64.6869,64.7331,64.6591,64.6684,83734.0
2023-01-18 13:55:00,69.9,69.91,69.82,69.83,59943.0,64.6684,64.6776,64.5944,64.6036,59943.0
2023-01-18 14:00:00,69.84,69.98,69.82,69.95,83534.0,64.6129,64.7424,64.5944,64.7146,83534.0
2023-01-18 14:05:00,69.94,69.96,69.82,69.9,127191.0,64.7054,64.7239,64.5944,64.6684,127191.0
2023-01-18 14:10:00,69.9,69.93,69.86,69.87,103477.0,64.6684,64.6961,64.6314,64.6406,103477.0
2023-01-18 14:15:00,69.86,69.86,69.75,69.76,88891.0,64.6314,64.6314,64.5296,64.5389,88891.0
2023-01-18 14:20:00,69.77,69.81,69.76,69.78,87513.0,64.5481,64.5851,64.5389,64.5574,87513.0
2023-01-18 14:25:00,69.78,69.79,69.73,69.76,43185.0,64.5574,64.5666,64.5111,64.5389,43185.0
2023-01-18 14:30:00,69.76,69.83,69.74,69.74,70270.0,64.5389,64.6036,64.5203,64.5203,70270.0
2023-01-18 14:35:00,69.74,69.74,69.65,69.67,65200.0,64.5203,64.5203,64.4371,64.4556,65200.0
2023-01-18 14:40:00,69.67,69.67,69.6,69.63,40870.0,64.4556,64.4556,64.3908,64.4186,40870.0
2023-01-18 14:45:00,69.63,69.74,69.62,69.73,83232.0,64.4186,64.5203,64.4093,64.5111,83232.0
2023-01-18 14:50:00,69.73,69.75,69.7,69.72,106082.0,64.5111,64.5296,64.4833,64.5018,106082.0
2023-01-18 14:55:00,69.72,69.72,69.63,69.67,62117.0,64.5018,64.5018,64.4186,64.4556,62117.0
2023-01-18 15:00:00,69.67,69.68,69.62,69.65,73506.0,64.4556,64.4648,64.4093,64.4371,73506.0
2023-01-18 15:05:00,69.65,69.78,69.64,69.76,76403.0,64.4371,64.5574,64.4278,64.5389,76403.0
2023-01-18 15:10:00,69.76,69.87,69.76,69.83,133707.0,64.5389,64.6406,64.5389,64.6036,133707.0
2023-01-18 15:15:00,69.84,69.88,69.76,69.83,154180.0,64.6129,64.6499,64.5389,64.6036,154180.0
2023-01-18 15:20:00,69.82,69.87,69.78,69.8,95574.0,64.5944,64.6406,64.5574,64.5759,95574.0
2023-01-18 15:25:00,69.8,69.81,69.7,69.71,392109.0,64.5759,64.5851,64.4833,64.4926,392109.0
2023-01-18 15:30:00,69.7,69.73,69.57,69.58,209277.0,64.4833,64.5111,64.3631,64.3723,209277.0
2023-01-18 15:35:00,69.58,69.64,69.56,69.61,274910.0,64.3723,64.4278,64.3538,64.4001,274910.0
2023-01-18 15:40:00,69.6,69.6,69.5,69.53,297938.0,64.3908,64.3908,64.2983,64.3261,297938.0
2023-01-18 15:45:00,69.53,69.53,69.46,69.48,244001.0,64.3261,64.3261,64.2613,64.2798,244001.0
2023-01-18 15:50:00,69.48,69.62,69.43,69.6,535673.0,64.2798,64.4093,64.2335,64.3908,535673.0
2023-01-18 15:55:00,69.59,69.6,69.48,69.53,816459.0,64.3816,64.3908,64.2798,64.3261,816459.0
2023-01-19 09:30:00,69.49,69.56,69.3,69.31,266450.0,64.2891,64.3538,64.1133,64.1225,266450.0
2023-01-19 09:35:00,69.32,69.4,69.12,69.22,268578.0,64.1318,64.2058,63.9468,64.0393,268578.0
2023-01-19 09:40:00,69.22,69.37,69.22,69.3,160852.0,64.0393,64.178,64.0393,64.1133,160852.0
2023-01-19 09:45:00,69.31,69.48,69.3,69.41,153767.0,64.1225,64.2798,64.1133,64.215,153767.0
2023-01-19 09:50:00,69.41,69.48,69.35,69.4,108183.0,64.215,64.2798,64.1595,64.2058,108183.0
2023-01-19 09:55:00,69.4,69.46,69.28,69.42,196552.0,64.2058,64.2613,64.0948,64.2243,196552.0
2023-01-19 10:00:00,69.42,69.42,69.25,69.26,221980.0,64.2243,64.2243,64.067,64.0763,221980.0
2023-01-19 10:05:00,69.27,69.39,69.27,69.35,137700.0,64.0855,64.1965,64.0855,64.1595,137700.0
2023-01-19 10:10:00,69.36,69.38,69.21,69.27,117307.0,64.1688,64.1873,64.03,64.0855,117307.0
2023-01-19 10:15:00,69.27,69.33,69.16,69.28,334322.0,64.0855,64.141,63.9838,64.0948,334322.0
2023-01-19 10:20:00,69.28,69.29,69.18,69.19,148086.0,64.0948,64.104,64.0023,64.0115,148086.0
2023-01-19 10:25:00,69.19,69.22,69.09,69.12,139109.0,64.0115,64.0393,63.919,63.9468,139109.0
2023-01-19 10:30:00,69.11,69.12,68.91,68.91,166534.0,63.9375,63.9468,63.7525,63.7525,166534.0
2023-01-19 10:35:00,68.91,68.92,68.81,68.83,155537.0,63.7525,63.7617,63.66,63.6785,155537.0
2023-01-19 10:40:00,68.83,68.87,68.7,68.77,253070.0,63.6785,63.7155,63.5582,63.6229,253070.0
2023-01-19 10:45:00,68.77,68.86,68.7,68.75,338790.0,63.6229,63.7062,63.5582,63.6044,338790.0
2023-01-19 10:50:00,68.75,68.78,68.72,68.74,150541.0,63.6044,63.6322,63.5767,63.5952,150541.0
2023-01-19 10:55:00,68.74,68.77,68.65,68.75,166026.0,63.5952,63.6229,63.5119,63.6044,166026.0
2023-01-19 11:00:00,68.75,68.89,68.73,68.82,96067.0,63.6044,63.734,63.5859,63.6692,96067.0
2023-01-19 11:05:00,68.83,68.88,68.71,68.87,217753.0,63.6785,63.7247,63.5674,63.7155,217753.0
2023-01-19 11:10:00,68.88,68.96,68.8,68.84,283977.0,63.7247,63.7987,63.6507,63.6877,283977.0
2023-01-19 11:15:00,68.84,68.87,68.75,68.76,117915.0,63.6877,63.7155,63.6044,63.6137,117915.0
2023-01-19 11:20:00,68.76,68.81,68.74,68.76,95808.0,63.6137,63.66,63.5952,63.6137,95808.0
2023-01-19 11:25:00,68.76,68.82,68.74,68.81,91403.0,63.6137,63.6692,63.5952,63.66,91403.0
2023-01-19 11:30:00,68.8,68.9,68.79,68.86,145072.0,63.6507,63.7432,63.6414,63.7062,145072.0
2023-01-19 11:35:00,68.87,68.9,68.83,68.87,61977.0,63.7155,63.7432,63.6785,63.7155,61977.0
2023-01-19 11:40:00,68.86,68.89,68.77,68.78,123997.0,63.7062,63.734,63.6229,63.6322,123997.0
2023-01-19 11:45:00,68.78,68.79,68.66,68.71,139921.0,63.6322,63.6414,63.5212,63.5674,139921.0
2023-01-19 11:50:00,68.7,68.74,68.65,68.74,46115.0,63.5582,63.5952,63.5119,63.5952,46115.0
2023-01-19 11:55:00,68.73,68.8,68.69,68.75,104946.0,63.5859,63.6507,63.5489,63.6044,104946.0
2023-01-19 12:00:00,68.75,68.84,68.7,68.76,196752.0,63.6044,63.6877,63.5582,63.6137,196752.0
2023-01-19 12:05:00,68.75,68.8,68.71,68.77,178395.0,63.6044,63.6507,63.5674,63.6229,178395.0
2023-01-19 12:10:00,68.77,68.8,68.73,68.8,71159.0,63.6229,63.6507,63.5859,63.6507,71159.0
2023-01-19 12:15:00,68.8,68.91,68.78,68.84,145151.0,63.6507,63.7525,63.6322,63.6877,145151.0
2023-01-19 12:20:00,68.85,68.86,68.75,68.78,93670.0,63.697,63.7062,63.6044,63.6322,93670.0
2023-01-19 12:25:00,68.77,68.81,68.76,68.78,43690.0,63.6229,63.66,63.6137,63.6322,43690.0
2023-01-19 12:30:00,68.79,68.81,68.75,68.76,94252.0,63.6414,63.66,63.6044,63.6137,94252.0
2023-01-19 12:35:00,68.76,68.84,68.75,68.78,96110.0,63.6137,63.6877,63.6044,63.6322,96110.0
2023-01-19 12:40:00,68.78,68.79,68.73,68.78,33645.0,63.6322,63.6414,63.5859,63.6322,33645.0
2023-01-19 12:45:00,68.77,68.85,68.76,68.84,53978.0,63.6229,63.697,63.6137,63.6877,53978.0
2023-01-19 12:50:00,68.84,68.85,68.82,68.82,53841.0,63.6877,63.697,63.6692,63.6692,53841.0
2023-01-19 12:55:00,68.82,68.92,68.8,68.92,40591.0,63.6692,63.7617,63.6507,63.7617,40591.0
2023-01-19 13:00:00,68.93,69.06,68.93,69.03,119483.0,63.771,63.8912,63.771,63.8635,119483.0
2023-01-19 13:05:00,69.03,69.06,68.95,69.0,428520.0,63.8635,63.8912,63.7895,63.8357,428520.0
2023-01-19 13:10:00,69.0,69.01,68.93,68.98,127030.0,63.8357,63.845,63.771,63.8172,127030.0
2023-01-19 13:15:00,68.97,69.02,68.89,69.01,192998.0,63.808,63.8542,63.734,63.845,192998.0
2023-01-19 13:20:00,69.01,69.07,68.97,68.98,66318.0,63.845,63.9005,63.808,63.8172,66318.0
2023-01-19 13:25:00,68.98,68.98,68.82,68.89,254652.0,63.8172,63.8172,63.6692,63.734,254652.0
2023-01-19 13:30:00,68.9,68.95,68.9,68.94,57335.0,63.7432,63.7895,63.7432,63.7802,57335.0
2023-01-19 13:35:00,68.93,69.0,68.92,68.98,65921.0,63.771,63.8357,63.7617,63.8172,65921.0
2023-01-19 13:40:00,68.99,69.05,68.92,68.92,133308.0,63.8265,63.882,63.7617,63.7617,133308.0
2023-01-19 13:45:00,68.93,68.99,68.91,68.92,75818.0,63.771,63.8265,63.7525,63.7617,75818.0
2023-01-19 13:50:00,68.91,68.92,68.8,68.87,162350.0,63.7525,63.7617,63.6507,63.7155,162350.0
2023-01-19 13:55:00,68.87,68.96,68.85,68.95,154338.0,63.7155,63.7987,63.697,63.7895,154338.0
2023-01-19 14:00:00,68.94,68.96,68.84,68.87,146691.0,63.7802,63.7987,63.6877,63.7155,146691.0
2023-01-19 14:05:00,68.86,68.88,68.77,68.81,141100.0,63.7062,63.7247,63.6229,63.66,141100.0
2023-01-19 14:10:00,68.81,68.89,68.79,68.81,144556.0,63.66,63.734,63.6414,63.66,144556.0
2023-01-19 14:15:00,68.81,68.88,68.79,68.87,150552.0,63.66,63.7247,63.6414,63.7155,150552.0
2023-01-19 14:20:00,68.87,68.92,68.85,68.9,241011.0,63.7155,63.7617,63.697,63.7432,241011.0
2023-01-19 14:25:00,68.89,68.9,68.83,68.83,127121.0,63.734,63.7432,63.6785,63.6785,127121.0
2023-01-19 14:30:00,68.84,68.88,68.79,68.87,93737.0,63.6877,63.7247,63.6414,63.7155,93737.0
2023-01-19 14:35:00,68.88,68.92,68.82,68.83,155956.0,63.7247,63.7617,63.6692,63.6785,155956.0
2023-01-19 14:40:00,68.83,68.84,68.78,68.78,126110.0,63.6785,63.6877,63.6322,63.6322,126110.0
2023-01-19 14:45:00,68.79,68.86,68.75,68.76,178831.0,63.6414,63.7062,63.6044,63.6137,178831.0
2023-01-19 14:50:00,68.75,68.78,68.72,68.76,116126.0,63.6044,63.6322,63.5767,63.6137,116126.0
2023-01-19 14:55:00,68.77,68.88,68.75,68.84,156241.0,63.6229,63.7247,63.6044,63.6877,156241.0
2023-01-19 15:00:00,68.84,68.93,68.83,68.89,355324.0,63.6877,63.771,63.6785,63.734,355324.0
2023-01-19 15:05:00,68.88,68.92,68.85,68.87,76377.0,63.7247,63.7617,63.697,63.7155,76377.0
2023-01-19 15:10:00,68.87,68.92,68.81,68.9,90493.0,63.7155,63.7617,63.66,63.7432,90493.0
2023-01-19 15:15:00,68.91,68.92,68.82,68.89,225175.0,63.7525,63.7617,63.6692,63.734,225175.0
2023-01-19 15:20:00,68.89,68.9,68.82,68.83,236084.0,63.734,63.7432,63.6692,63.6785,236084.0
2023-01-19 15:25:00,68.82,68.87,68.76,68.87,162959.0,63.6692,63.7155,63.6137,63.7155,162959.0
2023-01-19 15:30:00,68.87,68.92,68.81,68.91,134121.0,63.7155,63.7617,63.66,63.7525,134121.0
2023-01-19 15:35:00,68.92,68.99,68.91,68.98,160930.0,63.7617,63.8265,63.7525,63.8172,160930.0
2023-01-19 15:40:00,68.97,68.98,68.93,68.96,230006.0,63.808,63.8172,63.771,63.7987,230006.0
2023-01-19 15:45:00,68.96,68.99,68.92,68.99,210096.0,63.7987,63.8265,63.7617,63.8265,210096.0
2023-01-19 15:50:00,68.99,69.01,68.91,68.93,566402.0,63.8265,63.845,63.7525,63.771,566402.0
2023-01-19 15:55:00,68.93,68.94,68.8,68.83,705516.0,63.771,63.7802,63.6507,63.6785,705516.0
2023-01-20 09:30:00,68.78,68.8,68.14,68.15,522450.0,63.6322,63.6507,63.0401,63.0494,522450.0
2023-01-20 09:35:00,68.16,68.3,68.04,68.15,365370.0,63.0586,63.1881,62.9476,63.0494,365370.0
2023-01-20 09:40:00,68.14,68.18,68.0,68.17,245040.0,63.0401,63.0771,62.9106,63.0679,245040.0
2023-01-20 09:45:00,68.17,68.2,68.0,68.04,386133.0,63.0679,63.0956,62.9106,62.9476,386133.0
2023-01-20 09:50:00,68.04,68.1,67.93,67.95,108667.0,62.9476,63.0031,62.8458,62.8643,108667.0
2023-01-20 09:55:00,67.96,68.15,67.93,68.08,174063.0,62.8736,63.0494,62.8458,62.9846,174063.0
2023-01-20 10:00:00,68.09,68.09,67.84,67.85,222205.0,62.9938,62.9938,62.7626,62.7718,222205.0
2023-01-20 10:05:00,67.85,68.19,67.85,68.17,203358.0,62.7718,63.0864,62.7718,63.0679,203358.0
2023-01-20 10:10:00,68.17,68.23,68.09,68.11,77515.0,63.0679,63.1234,62.9938,63.0123,77515.0
2023-01-20 10:15:00,68.1,68.13,67.98,68.0,128771.0,63.0031,63.0308,62.8921,62.9106,128771.0
2023-01-20 10:20:00,68.0,68.18,67.97,68.17,92590.0,62.9106,63.0771,62.8828,63.0679,92590.0
2023-01-20 10:25:00,68.18,68.3,68.17,68.27,67647.0,63.0771,63.1881,63.0679,63.1604,67647.0
2023-01-20 10:30:00,68.27,68.31,68.23,68.28,90589.0,63.1604,63.1974,63.1234,63.1696,90589.0
2023-01-20 10:35:00,68.28,68.38,68.26,68.32,57238.0,63.1696,63.2621,63.1511,63.2066,57238.0
2023-01-20 10:40:00,68.31,68.41,68.31,68.38,159897.0,63.1974,63.2899,63.1974,63.2621,159897.0
2023-01-20 10:45:00,68.38,68.45,68.33,68.44,117883.0,63.2621,63.3269,63.2159,63.3176,117883.0
2023-01-20 10:50:00,68.44,68.48,68.33,68.44,60275.0,63.3176,63.3547,63.2159,63.3176,60275.0
2023-01-20 10:55:00,68.44,68.54,68.42,68.5,110282.0,63.3176,63.4102,63.2991,63.3732,110282.0
2023-01-20 11:00:00,68.51,68.55,68.47,68.5,66820.0,63.3824,63.4194,63.3454,63.3732,66820.0
2023-01-20 11:05:00,68.5,68.52,68.37,68.37,102124.0,63.3732,63.3917,63.2529,63.2529,102124.0
2023-01-20 11:10:00,68.37,68.42,68.33,68.38,86116.0,63.2529,63.2991,63.2159,63.2621,86116.0
2023-01-20 11:15:00,68.37,68.42,68.35,68.41,67919.0,63.2529,63.2991,63.2344,63.2899,67919.0
2023-01-20 11:20:00,68.42,68.45,68.37,68.44,186031.0,63.2991,63.3269,63.2529,63.3176,186031.0
2023-01-20 11:25:00,68.44,68.52,68.43,68.5,106140.0,63.3176,63.3917,63.3084,63.3732,106140.0
2023-01-20 11:30:00,68.5,68.54,68.47,68.53,89567.0,63.3732,63.4102,63.3454,63.4009,89567.0
2023-01-20 11:35:00,68.56,68.57,68.37,68.43,279008.0,63.4287,63.4379,63.2529,63.3084,279008.0
2023-01-20 11:40:00,68.42,68.48,68.39,68.47,140855.0,63.2991,63.3547,63.2714,63.3454,140855.0
2023-01-20 11:45:00,68.48,68.52,68.43,68.51,114455.0,63.3547,63.3917,63.3084,63.3824,114455.0
2023-01-20 11:50:00,68.51,68.53,68.48,68.52,79566.0,63.3824,63.4009,63.3547,63.3917,79566.0
2023-01-20 11:55:00,68.52,68.53,68.42,68.44,138382.0,63.3917,63.4009,63.2991,63.3176,138382.0
2023-01-20 12:00:00,68.44,68.47,68.38,68.42,150201.0,63.3176,63.3454,63.2621,63.2991,150201.0
2023-01-20 12:05:00,68.42,68.47,68.41,68.42,59887.0,63.2991,63.3454,63.2899,63.2991,59887.0
2023-01-20 12:10:00,68.42,68.48,68.39,68.45,47894.0,63.2991,63.3547,63.2714,63.3269,47894.0
2023-01-20 12:15:00,68.46,68.48,68.42,68.42,42304.0,63.3361,63.3547,63.2991,63.2991,42304.0
2023-01-20 12:20:00,68.42,68.48,68.37,68.43,39517.0,63.2991,63.3547,63.2529,63.3084,39517.0
2023-01-20 12:25:00,68.43,68.47,68.42,68.44,34733.0,63.3084,63.3454,63.2991,63.3176,34733.0
2023-01-20 12:30:00,68.43,68.46,68.39,68.44,67984.0,63.3084,63.3361,63.2714,63.3176,67984.0
2023-01-20 12:35:00,68.44,68.47,68.43,68.45,34084.0,63.3176,63.3454,63.3084,63.3269,34084.0
2023-01-20 12:40:00,68.45,68.49,68.4,68.41,88551.0,63.3269,63.3639,63.2806,63.2899,88551.0
2023-01-20 12:45:00,68.41,68.45,68.38,68.41,100523.0,63.2899,63.3269,63.2621,63.2899,100523.0
2023-01-20 12:50:00,68.41,68.49,68.4,68.42,70287.0,63.2899,63.3639,63.2806,63.2991,70287.0
2023-01-20 12:55:00,68.41,68.44,68.39,68.42,40807.0,63.2899,63.3176,63.2714,63.2991,40807.0
2023-01-20 13:00:00,68.42,68.48,68.4,68.45,130755.0,63.2991,63.3547,63.2806,63.3269,130755.0
2023-01-20 13:05:00,68.46,68.5,68.45,68.48,41389.0,63.3361,63.3732,63.3269,63.3547,41389.0
2023-01-20 13:10:00,68.48,68.55,68.42,68.55,51690.0,63.3547,63.4194,63.2991,63.4194,51690.0
2023-01-20 13:15:00,68.55,68.59,68.47,68.48,85887.0,63.4194,63.4564,63.3454,63.3547,85887.0
2023-01-20 13:20:00,68.47,68.53,68.45,68.52,57810.0,63.3454,63.4009,63.3269,63.3917,57810.0
2023-01-20 13:25:00,68.52,68.57,68.49,68.56,94617.0,63.3917,63.4379,63.3639,63.4287,94617.0
2023-01-20 13:30:00,68.56,68.69,68.56,68.66,79885.0,63.4287,63.5489,63.4287,63.5212,79885.0
2023-01-20 13:35:00,68.65,68.8,68.62,68.76,137846.0,63.5119,63.6507,63.4842,63.6137,137846.0
2023-01-20 13:40:00,68.76,68.82,68.75,68.77,72283.0,63.6137,63.6692,63.6044,63.6229,72283.0
2023-01-20 13:45:00,68.77,68.83,68.72,68.8,162117.0,63.6229,63.6785,63.5767,63.6507,162117.0
2023-01-20 13:50:00,68.8,68.84,68.71,68.72,61106.0,63.6507,63.6877,63.5674,63.5767,61106.0
2023-01-20 13:55:00,68.71,68.73,68.66,68.72,109270.0,63.5674,63.5859,63.5212,63.5767,109270.0
2023-01-20 14:00:00,68.72,68.73,68.61,68.63,44101.0,63.5767,63.5859,63.4749,63.4934,44101.0
2023-01-20 14:05:00,68.64,68.75,68.64,68.73,195544.0,63.5027,63.6044,63.5027,63.5859,195544.0
2023-01-20 14:10:00,68.73,68.82,68.73,68.79,63536.0,63.5859,63.6692,63.5859,63.6414,63536.0
2023-01-20 14:15:00,68.8,68.83,68.73,68.76,70907.0,63.6507,63.6785,63.5859,63.6137,70907.0
2023-01-20 14:20:00,68.76,68.8,68.71,68.78,57576.0,63.6137,63.6507,63.5674,63.6322,57576.0
2023-01-20 14:25:00,68.78,68.78,68.73,68.74,28067.0,63.6322,63.6322,63.5859,63.5952,28067.0
2023-01-20 14:30:00,68.73,68.83,68.73,68.81,70499.0,63.5859,63.6785,63.5859,63.66,70499.0
2023-01-20 14:35:00,68.82,68.84,68.79,68.81,147311.0,63.6692,63.6877,63.6414,63.66,147311.0
2023-01-20 14:40:00,68.81,68.83,68.73,68.74,65144.0,63.66,63.6785,63.5859,63.5952,65144.0
2023-01-20 14:45:00,68.73,68.75,68.7,68.75,54477.0,63.5859,63.6044,63.5582,63.6044,54477.0
2023-01-20 14:50:00,68.75,68.81,68.73,68.78,41524.0,63.6044,63.66,63.5859,63.6322,41524.0
2023-01-20 14:55:00,68.77,68.87,68.76,68.87,147699.0,63.6229,63.7155,63.6137,63.7155,147699.0
2023-01-20 15:00:00,68.86,68.98,68.86,68.96,167953.0,63.7062,63.8172,63.7062,63.7987,167953.0
2023-01-20 15:05:00,68.95,69.0,68.92,68.98,113967.0,63.7895,63.8357,63.7617,63.8172,113967.0
2023-01-20 15:10:00,68.98,69.08,68.98,69.06,101011.0,63.8172,63.9097,63.8172,63.8912,101011.0
2023-01-20 15:15:00,69.06,69.14,69.06,69.14,108083.0,63.8912,63.9653,63.8912,63.9653,108083.0
2023-01-20 15:20:00,69.13,69.14,68.98,69.01,113587.0,63.956,63.9653,63.8172,63.845,113587.0
2023-01-20 15:25:00,69.0,69.06,68.98,69.04,80860.0,63.8357,63.8912,63.8172,63.8727,80860.0
2023-01-20 15:30:00,69.05,69.12,69.04,69.09,150869.0,63.882,63.9468,63.8727,63.919,150869.0
2023-01-20 15:35:00,69.09,69.1,69.0,69.05,125992.0,63.919,63.9282,63.8357,63.882,125992.0
2023-01-20 15:40:00,69.04,69.09,69.0,69.06,178574.0,63.8727,63.919,63.8357,63.8912,178574.0
2023-01-20 15:45:00,69.06,69.14,69.05,69.14,262533.0,63.8912,63.9653,63.882,63.9653,262533.0
2023-01-20 15:50:00,69.13,69.24,69.05,69.23,295682.0,63.956,64.0578,63.882,64.0485,295682.0
2023-01-20 15:55:00,69.23,69.26,69.17,69.23,823196.0,64.0485,64.0763,63.993,64.0485,823196.0
2023-01-23 09:30:00,68.99,69.04,68.78,68.81,173304.0,63.8265,63.8727,63.6322,63.66,173304.0
2023-01-23 09:35:00,68.82,68.84,68.69,68.72,140001.0,63.6692,63.6877,63.5489,63.5767,140001.0
2023-01-23 09:40:00,68.73,68.86,68.72,68.78,127672.0,63.5859,63.7062,63.5767,63.6322,127672.0
2023-01-23 09:45:00,68.78,68.93,68.74,68.89,222701.0,63.6322,63.771,63.5952,63.734,222701.0
2023-01-23 09:50:00,68.89,69.02,68.87,68.96,119517.0,63.734,63.8542,63.7155,63.7987,119517.0
2023-01-23 09:55:00,68.96,69.04,68.94,69.04,168301.0,63.7987,63.8727,63.7802,63.8727,168301.0
2023-01-23 10:00:00,69.04,69.1,69.03,69.05,147020.0,63.8727,63.9282,63.8635,63.882,147020.0
2023-01-23 10:05:00,69.05,69.06,68.94,69.0,86322.0,63.882,63.8912,63.7802,63.8357,86322.0
2023-01-23 10:10:00,69.0,69.17,68.96,69.08,221421.0,63.8357,63.993,63.7987,63.9097,221421.0
2023-01-23 10:15:00,69.07,69.2,69.06,69.14,65381.0,63.9005,64.0208,63.8912,63.9653,65381.0
2023-01-23 10:20:00,69.15,69.23,69.13,69.23,33508.0,63.9745,64.0485,63.956,64.0485,33508.0
2023-01-23 10:25:00,69.24,69.34,69.23,69.33,88401.0,64.0578,64.1503,64.0485,64.141,88401.0
2023-01-23 10:30:00,69.34,69.36,69.24,69.26,72605.0,64.1503,64.1688,64.0578,64.0763,72605.0
2023-01-23 10:35:00,69.25,69.37,69.24,69.34,76149.0,64.067,64.178,64.0578,64.1503,76149.0
2023-01-23 10:40:00,69.35,69.41,69.33,69.4,65446.0,64.1595,64.215,64.141,64.2058,65446.0
2023-01-23 10:45:00,69.4,69.47,69.39,69.45,62747.0,64.2058,64.2706,64.1965,64.2521,62747.0
2023-01-23 10:50:00,69.44,69.44,69.37,69.4,50578.0,64.2428,64.2428,64.178,64.2058,50578.0
2023-01-23 10:55:00,69.4,69.5,69.39,69.45,56537.0,64.2058,64.2983,64.1965,64.2521,56537.0
2023-01-23 11:00:00,69.46,69.68,69.46,69.67,92587.0,64.2613,64.4648,64.2613,64.4556,92587.0
2023-01-23 11:05:00,69.67,69.72,69.63,69.68,126950.0,64.4556,64.5018,64.4186,64.4648,126950.0
2023-01-23 11:10:00,69.68,69.7,69.6,69.6,54032.0,64.4648,64.4833,64.3908,64.3908,54032.0
2023-01-23 11:15:00,69.61,69.74,69.59,69.74,205975.0,64.4001,64.5203,64.3816,64.5203,205975.0
2023-01-23 11:20:00,69.75,69.79,69.64,69.64,79181.0,64.5296,64.5666,64.4278,64.4278,79181.0
2023-01-23 11:25:00,69.64,69.66,69.52,69.53,124964.0,64.4278,64.4463,64.3168,64.3261,124964.0
2023-01-23 11:30:00,69.53,69.6,69.52,69.55,204080.0,64.3261,64.3908,64.3168,64.3446,204080.0
2023-01-23 11:35:00,69.55,69.59,69.46,69.53,86728.0,64.3446,64.3816,64.2613,64.3261,86728.0
2023-01-23 11:40:00,69.54,69.56,69.49,69.51,59473.0,64.3353,64.3538,64.2891,64.3076,59473.0
2023-01-23 11:45:00,69.52,69.59,69.49,69.56,52521.0,64.3168,64.3816,64.2891,64.3538,52521.0
2023-01-23 11:50:00,69.56,69.58,69.51,69.57,57775.0,64.3538,64.3723,64.3076,64.3631,57775.0
2023-01-23 11:55:00,69.56,69.59,69.53,69.59,45782.0,64.3538,64.3816,64.3261,64.3816,45782.0
2023-01-23 12:00:00,69.59,69.63,69.52,69.56,45313.0,64.3816,64.4186,64.3168,64.3538,45313.0
2023-01-23 12:05:00,69.56,69.59,69.45,69.46,61132.0,64.3538,64.3816,64.2521,64.2613,61132.0
2023-01-23 12:10:00,69.45,69.55,69.45,69.51,48450.0,64.2521,64.3446,64.2521,64.3076,48450.0
2023-01-23 12:15:00,69.51,69.61,69.5,69.59,45708.0,64.3076,64.4001,64.2983,64.3816,45708.0
2023-01-23 12:20:00,69.59,69.61,69.54,69.56,78285.0,64.3816,64.4001,64.3353,64.3538,78285.0
2023-01-23 12:25:00,69.56,69.61,69.53,69.59,65196.0,64.3538,64.4001,64.3261,64.3816,65196.0
2023-01-23 12:30:00,69.6,69.64,69.55,69.58,58153.0,64.3908,64.4278,64.3446,64.3723,58153.0
2023-01-23 12:35:00,69.58,69.63,69.57,69.58,48527.0,64.3723,64.4186,64.3631,64.3723,48527.0
2023-01-23 12:40:00,69.58,69.62,69.54,69.61,42262.0,64.3723,64.4093,64.3353,64.4001,42262.0
2023-01-23 12:45:00,69.62,69.64,69.52,69.55,142899.0,64.4093,64.4278,64.3168,64.3446,142899.0
2023-01-23 12:50:00,69.54,69.61,69.51,69.6,98849.0,64.3353,64.4001,64.3076,64.3908,98849.0
2023-01-23 12:55:00,69.6,69.62,69.57,69.61,81459.0,64.3908,64.4093,64.3631,64.4001,81459.0
2023-01-23 13:00:00,69.61,69.64,69.59,69.6,65086.0,64.4001,64.4278,64.3816,64.3908,65086.0
2023-01-23 13:05:00,69.59,69.63,69.58,69.61,227620.0,64.3816,64.4186,64.3723,64.4001,227620.0
2023-01-23 13:10:00,69.61,69.66,69.58,69.63,80495.0,64.4001,64.4463,64.3723,64.4186,80495.0
2023-01-23 13:15:00,69.63,69.7,69.59,69.65,100549.0,64.4186,64.4833,64.3816,64.4371,100549.0
2023-01-23 13:20:00,69.65,69.68,69.63,69.65,41171.0,64.4371,64.4648,64.4186,64.4371,41171.0
2023-01-23 13:25:00,69.65,69.69,69.6,69.68,61576.0,64.4371,64.4741,64.3908,64.4648,61576.0
2023-01-23 13:30:00,69.69,69.73,69.67,69.72,71811.0,64.4741,64.5111,64.4556,64.5018,71811.0
2023-01-23 13:35:00,69.72,69.75,69.67,69.75,69177.0,64.5018,64.5296,64.4556,64.5296,69177.0
2023-01-23 13:40:00,69.75,69.77,69.71,69.77,58586.0,64.5296,64.5481,64.4926,64.5481,58586.0
2023-01-23 13:45:00,69.77,69.91,69.77,69.87,75459.0,64.5481,64.6776,64.5481,64.6406,75459.0
2023-01-23 13:50:00,69.88,69.92,69.85,69.9,53111.0,64.6499,64.6869,64.6221,64.6684,53111.0
2023-01-23 13:55:00,69.9,69.92,69.82,69.83,77477.0,64.6684,64.6869,64.5944,64.6036,77477.0
2023-01-23 14:00:00,69.83,69.83,69.71,69.72,52838.0,64.6036,64.6036,64.4926,64.5018,52838.0
2023-01-23 14:05:00,69.71,69.73,69.65,69.67,42159.0,64.4926,64.5111,64.4371,64.4556,42159.0
2023-01-23 14:10:00,69.66,69.66,69.57,69.63,73568.0,64.4463,64.4463,64.3631,64.4186,73568.0
2023-01-23 14:15:00,69.64,69.67,69.6,69.61,43765.0,64.4278,64.4556,64.3908,64.4001,43765.0
2023-01-23 14:20:00,69.6,69.63,69.54,69.55,63292.0,64.3908,64.4186,64.3353,64.3446,63292.0
2023-01-23 14:25:00,69.55,69.55,69.43,69.45,56165.0,64.3446,64.3446,64.2335,64.2521,56165.0
2023-01-23 14:30:00,69.44,69.52,69.44,69.46,63581.0,64.2428,64.3168,64.2428,64.2613,63581.0
2023-01-23 14:35:00,69.46,69.47,69.38,69.41,178375.0,64.2613,64.2706,64.1873,64.215,178375.0
2023-01-23 14:40:00,69.41,69.43,69.36,69.36,303856.0,64.215,64.2335,64.1688,64.1688,303856.0
2023-01-23 14:45:00,69.36,69.36,69.23,69.24,119468.0,64.1688,64.1688,64.0485,64.0578,119468.0
2023-01-23 14:50:00,69.24,69.24,69.09,69.12,122102.0,64.0578,64.0578,63.919,63.9468,122102.0
2023-01-23 14:55:00,69.12,69.21,69.11,69.16,173482.0,63.9468,64.03,63.9375,63.9838,173482.0
2023-01-23 15:00:00,69.15,69.18,69.08,69.17,135822.0,63.9745,64.0023,63.9097,63.993,135822.0
2023-01-23 15:05:00,69.17,69.2,69.1,69.16,118179.0,63.993,64.0208,63.9282,63.9838,118179.0
2023-01-23 15:10:00,69.16,69.2,69.06,69.16,97423.0,63.9838,64.0208,63.8912,63.9838,97423.0
2023-01-23 15:15:00,69.16,69.22,69.12,69.18,175886.0,63.9838,64.0393,63.9468,64.0023,175886.0
2023-01-23 15:20:00,69.17,69.22,69.13,69.22,173658.0,63.993,64.0393,63.956,64.0393,173658.0
2023-01-23 15:25:00,69.22,69.22,69.08,69.16,99700.0,64.0393,64.0393,63.9097,63.9838,99700.0
2023-01-23 15:30:00,69.15,69.18,69.02,69.03,139380.0,63.9745,64.0023,63.8542,63.8635,139380.0
2023-01-23 15:35:00,69.03,69.16,69.01,69.15,116601.0,63.8635,63.9838,63.845,63.9745,116601.0
2023-01-23 15:40:00,69.14,69.15,69.06,69.14,122910.0,63.9653,63.9745,63.8912,63.9653,122910.0
2023-01-23 15:45:00,69.14,69.25,69.13,69.23,240943.0,63.9653,64.067,63.956,64.0485,240943.0
2023-01-23 15:50:00,69.24,69.26,69.17,69.23,253856.0,64.0578,64.0763,63.993,64.0485,253856.0
2023-01-23 15:55:00,69.23,69.33,69.21,69.26,671513.0,64.0485,64.141,64.03,64.0763,671513.0
2023-01-24 09:30:00,69.32,69.44,69.11,69.12,235811.0,64.1318,64.2428,63.9375,63.9468,235811.0
2023-01-24 09:35:00,69.12,69.15,68.79,68.8,234906.0,63.9468,63.9745,63.6414,63.6507,234906.0
2023-01-24 09:40:00,68.79,68.85,68.56,68.79,405994.0,63.6414,63.697,63.4287,63.6414,405994.0
2023-01-24 09:45:00,68.8,68.92,68.71,68.82,122707.0,63.6507,63.7617,63.5674,63.6692,122707.0
2023-01-24 09:50:00,68.81,68.82,68.71,68.76,49237.0,63.66,63.6692,63.5674,63.6137,49237.0
2023-01-24 09:55:00,68.77,68.79,68.47,68.48,88955.0,63.6229,63.6414,63.3454,63.3547,88955.0
2023-01-24 10:00:00,68.48,68.75,68.43,68.72,143875.0,63.3547,63.6044,63.3084,63.5767,143875.0
2023-01-24 10:05:00,68.71,68.79,68.61,68.78,514957.0,63.5674,63.6414,63.4749,63.6322,514957.0
2023-01-24 10:10:00,68.78,68.87,68.73,68.86,158912.0,63.6322,63.7155,63.5859,63.7062,158912.0
2023-01-24 10:15:00,68.86,68.99,68.86,68.92,183703.0,63.7062,63.8265,63.7062,63.7617,183703.0
2023-01-24 10:20:00,68.92,68.98,68.9,68.91,144771.0,63.7617,63.8172,63.7432,63.7525,144771.0
2023-01-24 10:25:00,68.92,68.97,68.86,68.96,59919.0,63.7617,63.808,63.7062,63.7987,59919.0
2023-01-24 10:30:00,68.97,69.12,68.95,69.08,107061.0,63.808,63.9468,63.7895,63.9097,107061.0
2023-01-24 10:35:00,69.08,69.14,69.04,69.14,71781.0,63.9097,63.9653,63.8727,63.9653,71781.0
2023-01-24 10:40:00,69.13,69.26,69.09,69.25,127360.0,63.956,64.0763,63.919,64.067,127360.0
2023-01-24 10:45:00,69.26,69.33,69.23,69.33,169308.0,64.0763,64.141,64.0485,64.141,169308.0
2023-01-24 10:50:00,69.31,69.32,69.18,69.26,153420.0,64.1225,64.1318,64.0023,64.0763,153420.0
2023-01-24 10:55:00,69.27,69.34,69.21,69.28,211213.0,64.0855,64.1503,64.03,64.0948,211213.0
2023-01-24 11:00:00,69.29,69.34,69.26,69.26,33939.0,64.104,64.1503,64.0763,64.0763,33939.0
2023-01-24 11:05:00,69.26,69.26,69.16,69.16,50299.0,64.0763,64.0763,63.9838,63.9838,50299.0
2023-01-24 11:10:00,69.17,69.19,69.12,69.15,28594.0,63.993,64.0115,63.9468,63.9745,28594.0
2023-01-24 11:15:00,69.16,69.17,69.07,69.11,22750.0,63.9838,63.993,63.9005,63.9375,22750.0
2023-01-24 11:20:00,69.09,69.19,69.08,69.17,32306.0,63.919,64.0115,63.9097,63.993,32306.0
2023-01-24 11:25:00,69.16,69.27,69.15,69.26,20524.0,63.9838,64.0855,63.9745,64.0763,20524.0
2023-01-24 11:30:00,69.26,69.29,69.18,69.22,62488.0,64.0763,64.104,64.0023,64.0393,62488.0
2023-01-24 11:35:00,69.21,69.24,69.18,69.23,75066.0,64.03,64.0578,64.0023,64.0485,75066.0
2023-01-24 11:40:00,69.23,69.26,69.17,69.21,70378.0,64.0485,64.0763,63.993,64.03,70378.0
2023-01-24 11:45:00,69.21,69.25,69.17,69.23,38313.0,64.03,64.067,63.993,64.0485,38313.0
2023-01-24 11:50:00,69.23,69.28,69.22,69.26,27325.0,64.0485,64.0948,64.0393,64.0763,27325.0
2023-01-24 11:55:00,69.27,69.29,69.22,69.22,65598.0,64.0855,64.104,64.0393,64.0393,65598.0
2023-01-24 12:00:00,69.22,69.22,69.01,69.12,156270.0,64.0393,64.0393,63.845,63.9468,156270.0
2023-01-24 12:05:00,69.13,69.26,69.11,69.25,56554.0,63.956,64.0763,63.9375,64.067,56554.0
2023-01-24 12:10:00,69.25,69.28,69.21,69.25,118570.0,64.067,64.0948,64.03,64.067,118570.0
2023-01-24 12:15:00,69.25,69.26,69.21,69.23,33460.0,64.067,64.0763,64.03,64.0485,33460.0
2023-01-24 12:20:00,69.23,69.26,69.21,69.24,39109.0,64.0485,64.0763,64.03,64.0578,39109.0
2023-01-24 12:25:00,69.25,69.26,69.19,69.24,42220.0,64.067,64.0763,64.0115,64.0578,42220.0
2023-01-24 12:30:00,69.24,69.25,69.21,69.23,48216.0,64.0578,64.067,64.03,64.0485,48216.0
2023-01-24 12:35:00,69.23,69.29,69.2,69.21,34240.0,64.0485,64.104,64.0208,64.03,34240.0
2023-01-24 12:40:00,69.21,69.26,69.19,69.25,41014.0,64.03,64.0763,64.0115,64.067,41014.0
2023-01-24 12:45:00,69.24,69.3,69.24,69.28,51983.0,64.0578,64.1133,64.0578,64.0948,51983.0
2023-01-24 12:50:00,69.29,69.35,69.26,69.31,32958.0,64.104,64.1595,64.0763,64.1225,32958.0
2023-01-24 12:55:00,69.31,69.39,69.3,69.37,33724.0,64.1225,64.1965,64.1133,64.178,33724.0
2023-01-24 13:00:00,69.38,69.46,69.33,69.33,212486.0,64.1873,64.2613,64.141,64.141,212486.0
2023-01-24 13:05:00,69.34,69.46,69.33,69.45,150609.0,64.1503,64.2613,64.141,64.2521,150609.0
2023-01-24 13:10:00,69.46,69.56,69.46,69.49,182735.0,64.2613,64.3538,64.2613,64.2891,182735.0
2023-01-24 13:15:00,69.48,69.51,69.46,69.48,29967.0,64.2798,64.3076,64.2613,64.2798,29967.0
2023-01-24 13:20:00,69.48,69.5,69.42,69.45,35070.0,64.2798,64.2983,64.2243,64.2521,35070.0
2023-01-24 13:25:00,69.45,69.51,69.41,69.5,64356.0,64.2521,64.3076,64.215,64.2983,64356.0
2023-01-24 13:30:00,69.5,69.51,69.44,69.45,43827.0,64.2983,64.3076,64.2428,64.2521,43827.0
2023-01-24 13:35:00,69.44,69.44,69.38,69.42,36337.0,64.2428,64.2428,64.1873,64.2243,36337.0
2023-01-24 13:40:00,69.42,69.54,69.42,69.54,70390.0,64.2243,64.3353,64.2243,64.3353,70390.0
2023-01-24 13:45:00,69.54,69.59,69.5,69.5,73402.0,64.3353,64.3816,64.2983,64.2983,73402.0
2023-01-24 13:50:00,69.49,69.52,69.45,69.46,57901.0,64.2891,64.3168,64.2521,64.2613,57901.0
2023-01-24 13:55:00,69.46,69.5,69.45,69.46,44663.0,64.2613,64.2983,64.2521,64.2613,44663.0
2023-01-24 14:00:00,69.45,69.47,69.33,69.34,127568.0,64.2521,64.2706,64.141,64.1503,127568.0
2023-01-24 14:05:00,69.34,69.41,69.32,69.38,36669.0,64.1503,64.215,64.1318,64.1873,36669.0
2023-01-24 14:10:00,69.39,69.45,69.37,69.42,38712.0,64.1965,64.2521,64.178,64.2243,38712.0
2023-01-24 14:15:00,69.42,69.45,69.4,69.42,52241.0,64.2243,64.2521,64.2058,64.2243,52241.0
2023-01-24 14:20:00,69.42,69.49,69.41,69.48,39401.0,64.2243,64.2891,64.215,64.2798,39401.0
2023-01-24 14:25:00,69.48,69.54,69.48,69.54,59468.0,64.2798,64.3353,64.2798,64.3353,59468.0
2023-01-24 14:30:00,69.55,69.59,69.54,69.57,48310.0,64.3446,64.3816,64.3353,64.3631,48310.0
2023-01-24 14:35:00,69.57,69.62,69.57,69.58,97546.0,64.3631,64.4093,64.3631,64.3723,97546.0
2023-01-24 14:40:00,69.57,69.65,69.57,69.6,130475.0,64.3631,64.4371,64.3631,64.3908,130475.0
2023-01-24 14:45:00,69.59,69.68,69.59,69.65,58198.0,64.3816,64.4648,64.3816,64.4371,58198.0
2023-01-24 14:50:00,69.65,69.75,69.64,69.75,71563.0,64.4371,64.5296,64.4278,64.5296,71563.0
2023-01-24 14:55:00,69.75,69.79,69.72,69.78,366977.0,64.5296,64.5666,64.5018,64.5574,366977.0
2023-01-24 15:00:00,69.78,69.81,69.74,69.77,259879.0,64.5574,64.5851,64.5203,64.5481,259879.0
2023-01-24 15:05:00,69.78,69.78,69.71,69.72,179281.0,64.5574,64.5574,64.4926,64.5018,179281.0
2023-01-24 15:10:00,69.72,69.78,69.68,69.69,224371.0,64.5018,64.5574,64.4648,64.4741,224371.0
2023-01-24 15:15:00,69.69,69.7,69.63,69.68,175905.0,64.4741,64.4833,64.4186,64.4648,175905.0
2023-01-24 15:20:00,69.68,69.71,69.64,69.68,74158.0,64.4648,64.4926,64.4278,64.4648,74158.0
2023-01-24 15:25:00,69.67,69.7,69.6,69.67,53167.0,64.4556,64.4833,64.3908,64.4556,53167.0
2023-01-24 15:30:00,69.67,69.69,69.56,69.56,131908.0,64.4556,64.4741,64.3538,64.3538,131908.0
2023-01-24 15:35:00,69.56,69.65,69.55,69.64,99304.0,64.3538,64.4371,64.3446,64.4278,99304.0
2023-01-24 15:40:00,69.64,69.64,69.55,69.61,62916.0,64.4278,64.4278,64.3446,64.4001,62916.0
2023-01-24 15:45:00,69.61,69.63,69.58,69.62,96920.0,64.4001,64.4186,64.3723,64.4093,96920.0
2023-01-24 15:50:00,69.62,69.63,69.52,69.61,223253.0,64.4093,64.4186,64.3168,64.4001,223253.0
2023-01-24 15:55:00,69.61,69.68,69.58,69.58,772655.0,64.4001,64.4648,64.3723,64.3723,772655.0
2023-01-25 09:30:00,68.58,68.72,68.3,68.39,503202.0,63.4472,63.5767,63.1881,63.2714,503202.0
2023-01-25 09:35:00,68.4,68.61,68.37,68.6,260766.0,63.2806,63.4749,63.2529,63.4657,260766.0
2023-01-25 09:40:00,68.6,68.71,68.56,68.67,199204.0,63.4657,63.5674,63.4287,63.5304,199204.0
2023-01-25 09:45:00,68.67,68.68,68.53,68.54,220131.0,63.5304,63.5397,63.4009,63.4102,220131.0
2023-01-25 09:50:00,68.54,68.56,68.37,68.37,160381.0,63.4102,63.4287,63.2529,63.2529,160381.0
2023-01-25 09:55:00,68.37,68.39,68.23,68.28,217936.0,63.2529,63.2714,63.1234,63.1696,217936.0
2023-01-25 10:00:00,68.27,68.43,68.25,68.41,250263.0,63.1604,63.3084,63.1419,63.2899,250263.0
2023-01-25 10:05:00,68.41,68.7,68.4,68.5,159470.0,63.2899,63.5582,63.2806,63.3732,159470.0
2023-01-25 10:10:00,68.5,68.53,68.33,68.33,178663.0,63.3732,63.4009,63.2159,63.2159,178663.0
2023-01-25 10:15:00,68.33,68.38,68.25,68.25,185844.0,63.2159,63.2621,63.1419,63.1419,185844.0
2023-01-25 10:20:00,68.24,68.38,68.14,68.15,224404.0,63.1326,63.2621,63.0401,63.0494,224404.0
2023-01-25 10:25:00,68.15,68.24,68.14,68.2,168016.0,63.0494,63.1326,63.0401,63.0956,168016.0
2023-01-25 10:30:00,68.2,68.34,68.18,68.28,213231.0,63.0956,63.2251,63.0771,63.1696,213231.0
2023-01-25 10:35:00,68.29,68.36,68.15,68.15,254028.0,63.1789,63.2436,63.0494,63.0494,254028.0
2023-01-25 10:40:00,68.15,68.18,68.08,68.14,254093.0,63.0494,63.0771,62.9846,63.0401,254093.0
2023-01-25 10:45:00,68.14,68.16,67.99,68.02,105167.0,63.0401,63.0586,62.9013,62.9291,105167.0
2023-01-25 10:50:00,68.01,68.05,67.96,68.04,81363.0,62.9198,62.9568,62.8736,62.9476,81363.0
2023-01-25 10:55:00,68.03,68.13,68.02,68.08,148309.0,62.9383,63.0308,62.9291,62.9846,148309.0
2023-01-25 11:00:00,68.07,68.16,68.04,68.1,122669.0,62.9753,63.0586,62.9476,63.0031,122669.0
2023-01-25 11:05:00,68.11,68.17,68.07,68.09,152034.0,63.0123,63.0679,62.9753,62.9938,152034.0
2023-01-25 11:10:00,68.09,68.1,67.98,68.02,121269.0,62.9938,63.0031,62.8921,62.9291,121269.0
2023-01-25 11:15:00,68.02,68.11,67.96,68.11,121532.0,62.9291,63.0123,62.8736,63.0123,121532.0
2023-01-25 11:20:00,68.11,68.19,68.05,68.19,149989.0,63.0123,63.0864,62.9568,63.0864,149989.0
2023-01-25 11:25:00,68.19,68.28,68.14,68.26,193006.0,63.0864,63.1696,63.0401,63.1511,193006.0
2023-01-25 11:30:00,68.27,68.3,68.23,68.27,78921.0,63.1604,63.1881,63.1234,63.1604,78921.0
2023-01-25 11:35:00,68.26,68.41,68.26,68.35,216417.0,63.1511,63.2899,63.1511,63.2344,216417.0
2023-01-25 11:40:00,68.34,68.45,68.34,68.38,96035.0,63.2251,63.3269,63.2251,63.2621,96035.0
2023-01-25 11:45:00,68.38,68.45,68.35,68.43,114464.0,63.2621,63.3269,63.2344,63.3084,114464.0
2023-01-25 11:50:00,68.44,68.56,68.39,68.47,237914.0,63.3176,63.4287,63.2714,63.3454,237914.0
2023-01-25 11:55:00,68.48,68.54,68.44,68.47,80688.0,63.3547,63.4102,63.3176,63.3454,80688.0
2023-01-25 12:00:00,68.47,68.48,68.38,68.39,62586.0,63.3454,63.3547,63.2621,63.2714,62586.0
2023-01-25 12:05:00,68.38,68.4,68.29,68.38,164620.0,63.2621,63.2806,63.1789,63.2621,164620.0
2023-01-25 12:10:00,68.38,68.4,68.31,68.35,57687.0,63.2621,63.2806,63.1974,63.2344,57687.0
2023-01-25 12:15:00,68.36,68.46,68.33,68.34,53143.0,63.2436,63.3361,63.2159,63.2251,53143.0
2023-01-25 12:20:00,68.34,68.39,68.32,68.39,45540.0,63.2251,63.2714,63.2066,63.2714,45540.0
2023-01-25 12:25:00,68.39,68.42,68.34,68.39,66595.0,63.2714,63.2991,63.2251,63.2714,66595.0
2023-01-25 12:30:00,68.4,68.45,68.4,68.41,52721.0,63.2806,63.3269,63.2806,63.2899,52721.0
2023-01-25 12:35:00,68.41,68.47,68.4,68.43,36233.0,63.2899,63.3454,63.2806,63.3084,36233.0
2023-01-25 12:40:00,68.43,68.51,68.4,68.48,61628.0,63.3084,63.3824,63.2806,63.3547,61628.0
2023-01-25 12:45:00,68.48,68.54,68.45,68.48,31491.0,63.3547,63.4102,63.3269,63.3547,31491.0
2023-01-25 12:50:00,68.48,68.57,68.48,68.52,110063.0,63.3547,63.4379,63.3547,63.3917,110063.0
2023-01-25 12:55:00,68.53,68.53,68.44,68.52,142934.0,63.4009,63.4009,63.3176,63.3917,142934.0
2023-01-25 13:00:00,68.53,68.62,68.45,68.55,226137.0,63.4009,63.4842,63.3269,63.4194,226137.0
2023-01-25 13:05:00,68.56,68.65,68.54,68.58,305223.0,63.4287,63.5119,63.4102,63.4472,305223.0
2023-01-25 13:10:00,68.57,68.68,68.55,68.66,105015.0,63.4379,63.5397,63.4194,63.5212,105015.0
2023-01-25 13:15:00,68.66,68.66,68.55,68.58,92783.0,63.5212,63.5212,63.4194,63.4472,92783.0
2023-01-25 13:20:00,68.58,68.67,68.54,68.58,178943.0,63.4472,63.5304,63.4102,63.4472,178943.0
2023-01-25 13:25:00,68.59,68.7,68.59,68.66,99119.0,63.4564,63.5582,63.4564,63.5212,99119.0
2023-01-25 13:30:00,68.66,68.68,68.49,68.54,135291.0,63.5212,63.5397,63.3639,63.4102,135291.0
2023-01-25 13:35:00,68.53,68.64,68.51,68.64,105546.0,63.4009,63.5027,63.3824,63.5027,105546.0
2023-01-25 13:40:00,68.63,68.67,68.59,68.6,74224.0,63.4934,63.5304,63.4564,63.4657,74224.0
2023-01-25 13:45:00,68.61,68.68,68.57,68.67,65212.0,63.4749,63.5397,63.4379,63.5304,65212.0
2023-01-25 13:50:00,68.67,68.68,68.53,68.53,83638.0,63.5304,63.5397,63.4009,63.4009,83638.0
2023-01-25 13:55:00,68.54,68.59,68.53,68.59,49234.0,63.4102,63.4564,63.4009,63.4564,49234.0
2023-01-25 14:00:00,68.59,68.65,68.54,68.58,52643.0,63.4564,63.5119,63.4102,63.4472,52643.0
2023-01-25 14:05:00,68.58,68.66,68.58,68.59,78201.0,63.4472,63.5212,63.4472,63.4564,78201.0
2023-01-25 14:10:00,68.6,68.69,68.58,68.65,66640.0,63.4657,63.5489,63.4472,63.5119,66640.0
2023-01-25 14:15:00,68.65,68.72,68.65,68.7,86924.0,63.5119,63.5767,63.5119,63.5582,86924.0
2023-01-25 14:20:00,68.71,68.71,68.54,68.55,86813.0,63.5674,63.5674,63.4102,63.4194,86813.0
2023-01-25 14:25:00,68.54,68.57,68.42,68.48,233561.0,63.4102,63.4379,63.2991,63.3547,233561.0
2023-01-25 14:30:00,68.48,68.51,68.4,68.41,56182.0,63.3547,63.3824,63.2806,63.2899,56182.0
2023-01-25 14:35:00,68.41,68.43,68.35,68.4,116746.0,63.2899,63.3084,63.2344,63.2806,116746.0
2023-01-25 14:40:00,68.4,68.46,68.39,68.43,89506.0,63.2806,63.3361,63.2714,63.3084,89506.0
2023-01-25 14:45:00,68.44,68.48,68.39,68.47,81861.0,63.3176,63.3547,63.2714,63.3454,81861.0
2023-01-25 14:50:00,68.47,68.5,68.41,68.48,89832.0,63.3454,63.3732,63.2899,63.3547,89832.0
2023-01-25 14:55:00,68.47,68.56,68.44,68.44,80961.0,63.3454,63.4287,63.3176,63.3176,80961.0
2023-01-25 15:00:00,68.45,68.61,68.44,68.59,145055.0,63.3269,63.4749,63.3176,63.4564,145055.0
2023-01-25 15:05:00,68.59,68.67,68.55,68.64,147014.0,63.4564,63.5304,63.4194,63.5027,147014.0
2023-01-25 15:10:00,68.64,68.64,68.58,68.61,60987.0,63.5027,63.5027,63.4472,63.4749,60987.0
2023-01-25 15:15:00,68.61,68.66,68.59,68.63,63697.0,63.4749,63.5212,63.4564,63.4934,63697.0
2023-01-25 15:20:00,68.63,68.69,68.62,68.67,75676.0,63.4934,63.5489,63.4842,63.5304,75676.0
2023-01-25 15:25:00,68.66,68.73,68.63,68.73,87572.0,63.5212,63.5859,63.4934,63.5859,87572.0
2023-01-25 15:30:00,68.72,68.82,68.72,68.81,167756.0,63.5767,63.6692,63.5767,63.66,167756.0
2023-01-25 15:35:00,68.8,68.81,68.68,68.75,173580.0,63.6507,63.66,63.5397,63.6044,173580.0
2023-01-25 15:40:00,68.74,68.75,68.67,68.7,206976.0,63.5952,63.6044,63.5304,63.5582,206976.0
2023-01-25 15:45:00,68.7,68.7,68.6,68.65,251860.0,63.5582,63.5582,63.4657,63.5119,251860.0
2023-01-25 15:50:00,68.64,68.65,68.54,68.59,402157.0,63.5027,63.5119,63.4102,63.4564,402157.0
2023-01-25 15:55:00,68.59,68.67,68.57,68.65,697276.0,63.4564,63.5304,63.4379,63.5119,697276.0
2023-01-26 09:30:00,68.37,68.44,68.17,68.33,265169.0,63.2529,63.3176,63.0679,63.2159,265169.0
2023-01-26 09:35:00,68.31,68.47,68.24,68.43,243083.0,63.1974,63.3454,63.1326,63.3084,243083.0
2023-01-26 09:40:00,68.42,68.49,68.34,68.38,123861.0,63.2991,63.3639,63.2251,63.2621,123861.0
2023-01-26 09:45:00,68.38,68.46,68.33,68.39,135869.0,63.2621,63.3361,63.2159,63.2714,135869.0
2023-01-26 09:50:00,68.4,68.57,68.39,68.51,149573.0,63.2806,63.4379,63.2714,63.3824,149573.0
2023-01-26 09:55:00,68.51,68.56,68.44,68.53,84340.0,63.3824,63.4287,63.3176,63.4009,84340.0
2023-01-26 10:00:00,68.54,68.75,68.45,68.74,347179.0,63.4102,63.6044,63.3269,63.5952,347179.0
2023-01-26 10:05:00,68.75,68.77,68.59,68.64,201170.0,63.6044,63.6229,63.4564,63.5027,201170.0
2023-01-26 10:10:00,68.65,68.85,68.61,68.82,114057.0,63.5119,63.697,63.4749,63.6692,114057.0
2023-01-26 10:15:00,68.83,68.97,68.83,68.95,78907.0,63.6785,63.808,63.6785,63.7895,78907.0
2023-01-26 10:20:00,68.95,68.99,68.89,68.97,72387.0,63.7895,63.8265,63.734,63.808,72387.0
2023-01-26 10:25:00,68.98,69.0,68.88,68.93,70873.0,63.8172,63.8357,63.7247,63.771,70873.0
2023-01-26 10:30:00,68.93,68.93,68.85,68.87,55018.0,63.771,63.771,63.697,63.7155,55018.0
2023-01-26 10:35:00,68.87,68.87,68.63,68.66,122688.0,63.7155,63.7155,63.4934,63.5212,122688.0
2023-01-26 10:40:00,68.67,68.72,68.61,68.7,44160.0,63.5304,63.5767,63.4749,63.5582,44160.0
2023-01-26 10:45:00,68.69,68.8,68.67,68.79,74698.0,63.5489,63.6507,63.5304,63.6414,74698.0
2023-01-26 10:50:00,68.79,68.83,68.65,68.69,66971.0,63.6414,63.6785,63.5119,63.5489,66971.0
2023-01-26 10:55:00,68.7,68.73,68.63,68.71,86442.0,63.5582,63.5859,63.4934,63.5674,86442.0
2023-01-26 11:00:00,68.71,68.8,68.69,68.77,67320.0,63.5674,63.6507,63.5489,63.6229,67320.0
2023-01-26 11:05:00,68.78,68.84,68.76,68.84,66468.0,63.6322,63.6877,63.6137,63.6877,66468.0
2023-01-26 11:10:00,68.85,68.91,68.82,68.84,217290.0,63.697,63.7525,63.6692,63.6877,217290.0
2023-01-26 11:15:00,68.85,68.88,68.72,68.78,191747.0,63.697,63.7247,63.5767,63.6322,191747.0
2023-01-26 11:20:00,68.78,68.78,68.63,68.66,77542.0,63.6322,63.6322,63.4934,63.5212,77542.0
2023-01-26 11:25:00,68.66,68.79,68.65,68.78,38673.0,63.5212,63.6414,63.5119,63.6322,38673.0
2023-01-26 11:30:00,68.77,68.87,68.76,68.87,55837.0,63.6229,63.7155,63.6137,63.7155,55837.0
2023-01-26 11:35:00,68.88,68.91,68.8,68.81,51911.0,63.7247,63.7525,63.6507,63.66,51911.0
2023-01-26 11:40:00,68.81,68.87,68.78,68.81,82372.0,63.66,63.7155,63.6322,63.66,82372.0
2023-01-26 11:45:00,68.81,68.82,68.76,68.77,39531.0,63.66,63.6692,63.6137,63.6229,39531.0
2023-01-26 11:50:00,68.77,68.82,68.74,68.78,77817.0,63.6229,63.6692,63.5952,63.6322,77817.0
2023-01-26 11:55:00,68.78,68.88,68.76,68.88,118664.0,63.6322,63.7247,63.6137,63.7247,118664.0
2023-01-26 12:00:00,68.88,68.91,68.83,68.87,49009.0,63.7247,63.7525,63.6785,63.7155,49009.0
2023-01-26 12:05:00,68.87,68.91,68.84,68.91,34749.0,63.7155,63.7525,63.6877,63.7525,34749.0
2023-01-26 12:10:00,68.91,68.93,68.85,68.86,58745.0,63.7525,63.771,63.697,63.7062,58745.0
2023-01-26 12:15:00,68.87,68.9,68.81,68.89,37366.0,63.7155,63.7432,63.66,63.734,37366.0
2023-01-26 12:20:00,68.89,68.93,68.82,68.85,56923.0,63.734,63.771,63.6692,63.697,56923.0
2023-01-26 12:25:00,68.86,68.87,68.79,68.84,40508.0,63.7062,63.7155,63.6414,63.6877,40508.0
2023-01-26 12:30:00,68.84,68.85,68.8,68.84,108146.0,63.6877,63.697,63.6507,63.6877,108146.0
2023-01-26 12:35:00,68.83,68.91,68.81,68.9,108611.0,63.6785,63.7525,63.66,63.7432,108611.0
2023-01-26 12:40:00,68.9,68.92,68.82,68.84,63908.0,63.7432,63.7617,63.6692,63.6877,63908.0
2023-01-26 12:45:00,68.83,68.86,68.7,68.73,52648.0,63.6785,63.7062,63.5582,63.5859,52648.0
2023-01-26 12:50:00,68.73,68.82,68.72,68.78,73181.0,63.5859,63.6692,63.5767,63.6322,73181.0
2023-01-26 12:55:00,68.77,68.78,68.7,68.71,41268.0,63.6229,63.6322,63.5582,63.5674,41268.0
2023-01-26 13:00:00,68.71,68.8,68.68,68.78,92244.0,63.5674,63.6507,63.5397,63.6322,92244.0
2023-01-26 13:05:00,68.78,68.79,68.68,68.77,55558.0,63.6322,63.6414,63.5397,63.6229,55558.0
2023-01-26 13:10:00,68.77,68.79,68.73,68.75,48661.0,63.6229,63.6414,63.5859,63.6044,48661.0
2023-01-26 13:15:00,68.76,68.76,68.69,68.71,61688.0,63.6137,63.6137,63.5489,63.5674,61688.0
2023-01-26 13:20:00,68.72,68.77,68.7,68.77,38709.0,63.5767,63.6229,63.5582,63.6229,38709.0
2023-01-26 13:25:00,68.77,68.79,68.72,68.73,21687.0,63.6229,63.6414,63.5767,63.5859,21687.0
2023-01-26 13:30:00,68.73,68.77,68.69,68.7,134435.0,63.5859,63.6229,63.5489,63.5582,134435.0
2023-01-26 13:35:00,68.7,68.79,68.69,68.78,68716.0,63.5582,63.6414,63.5489,63.6322,68716.0
2023-01-26 13:40:00,68.79,68.87,68.77,68.8,95678.0,63.6414,63.7155,63.6229,63.6507,95678.0
2023-01-26 13:45:00,68.81,68.89,68.8,68.8,73302.0,63.66,63.734,63.6507,63.6507,73302.0
2023-01-26 13:50:00,68.81,68.81,68.74,68.74,44287.0,63.66,63.66,63.5952,63.5952,44287.0
2023-01-26 13:55:00,68.74,68.76,68.71,68.73,31557.0,63.5952,63.6137,63.5674,63.5859,31557.0
2023-01-26 14:00:00,68.73,68.77,68.67,68.73,86295.0,63.5859,63.6229,63.5304,63.5859,86295.0
2023-01-26 14:05:00,68.75,68.83,68.73,68.82,66877.0,63.6044,63.6785,63.5859,63.6692,66877.0
2023-01-26 14:10:00,68.82,68.84,68.8,68.81,52441.0,63.6692,63.6877,63.6507,63.66,52441.0
2023-01-26 14:15:00,68.81,68.85,68.79,68.85,59385.0,63.66,63.697,63.6414,63.697,59385.0
2023-01-26 14:20:00,68.84,68.94,68.84,68.88,68605.0,63.6877,63.7802,63.6877,63.7247,68605.0
2023-01-26 14:25:00,68.88,68.89,68.81,68.86,49787.0,63.7247,63.734,63.66,63.7062,49787.0
2023-01-26 14:30:00,68.87,68.93,68.85,68.91,108166.0,63.7155,63.771,63.697,63.7525,108166.0
2023-01-26 14:35:00,68.92,68.94,68.85,68.85,55480.0,63.7617,63.7802,63.697,63.697,55480.0
2023-01-26 14:40:00,68.85,68.9,68.84,68.86,53760.0,63.697,63.7432,63.6877,63.7062,53760.0
2023-01-26 14:45:00,68.86,68.88,68.79,68.81,76366.0,63.7062,63.7247,63.6414,63.66,76366.0
2023-01-26 14:50:00,68.8,68.81,68.76,68.78,30924.0,63.6507,63.66,63.6137,63.6322,30924.0
2023-01-26 14:55:00,68.78,68.81,68.77,68.78,61092.0,63.6322,63.66,63.6229,63.6322,61092.0
2023-01-26 15:00:00,68.78,68.8,68.73,68.8,93481.0,63.6322,63.6507,63.5859,63.6507,93481.0
2023-01-26 15:05:00,68.8,68.81,68.75,68.8,71843.0,63.6507,63.66,63.6044,63.6507,71843.0
2023-01-26 15:10:00,68.8,68.91,68.79,68.9,120325.0,63.6507,63.7525,63.6414,63.7432,120325.0
2023-01-26 15:15:00,68.9,68.94,68.88,68.93,124805.0,63.7432,63.7802,63.7247,63.771,124805.0
2023-01-26 15:20:00,68.92,68.92,68.85,68.88,119110.0,63.7617,63.7617,63.697,63.7247,119110.0
2023-01-26 15:25:00,68.87,68.93,68.86,68.87,112968.0,63.7155,63.771,63.7062,63.7155,112968.0
2023-01-26 15:30:00,68.86,68.88,68.81,68.87,125715.0,63.7062,63.7247,63.66,63.7155,125715.0
2023-01-26 15:35:00,68.87,68.91,68.8,68.84,109259.0,63.7155,63.7525,63.6507,63.6877,109259.0
2023-01-26 15:40:00,68.83,68.87,68.81,68.84,137791.0,63.6785,63.7155,63.66,63.6877,137791.0
2023-01-26 15:45:00,68.84,68.93,68.82,68.93,213901.0,63.6877,63.771,63.6692,63.771,213901.0
2023-01-26 15:50:00,68.92,68.93,68.81,68.83,462829.0,63.7617,63.771,63.66,63.6785,462829.0
2023-01-26 15:55:00,68.83,68.93,68.83,68.9,764353.0,63.6785,63.771,63.6785,63.7432,764353.0
2023-01-27 09:30:00,68.74,68.83,68.47,68.55,179381.0,63.5952,63.6785,63.3454,63.4194,179381.0
2023-01-27 09:35:00,68.55,68.63,68.52,68.52,80115.0,63.4194,63.4934,63.3917,63.3917,80115.0
2023-01-27 09:40:00,68.53,68.72,68.51,68.67,88562.0,63.4009,63.5767,63.3824,63.5304,88562.0
2023-01-27 09:45:00,68.68,68.78,68.63,68.73,116489.0,63.5397,63.6322,63.4934,63.5859,116489.0
2023-01-27 09:50:00,68.74,68.81,68.72,68.8,76216.0,63.5952,63.66,63.5767,63.6507,76216.0
2023-01-27 09:55:00,68.79,68.79,68.63,68.66,129944.0,63.6414,63.6414,63.4934,63.5212,129944.0
2023-01-27 10:00:00,68.67,68.82,68.59,68.77,160095.0,63.5304,63.6692,63.4564,63.6229,160095.0
2023-01-27 10:05:00,68.78,68.87,68.74,68.83,88156.0,63.6322,63.7155,63.5952,63.6785,88156.0
2023-01-27 10:10:00,68.83,68.9,68.83,68.87,77310.0,63.6785,63.7432,63.6785,63.7155,77310.0
2023-01-27 10:15:00,68.86,68.9,68.8,68.83,71988.0,63.7062,63.7432,63.6507,63.6785,71988.0
2023-01-27 10:20:00,68.82,68.87,68.79,68.87,90669.0,63.6692,63.7155,63.6414,63.7155,90669.0
2023-01-27 10:25:00,68.87,68.9,68.79,68.89,78180.0,63.7155,63.7432,63.6414,63.734,78180.0
2023-01-27 10:30:00,68.9,68.94,68.85,68.85,86909.0,63.7432,63.7802,63.697,63.697,86909.0
2023-01-27 10:35:00,68.84,68.88,68.8,68.81,85307.0,63.6877,63.7247,63.6507,63.66,85307.0
2023-01-27 10:40:00,68.81,68.81,68.72,68.77,52413.0,63.66,63.66,63.5767,63.6229,52413.0
2023-01-27 10:45:00,68.77,68.8,68.63,68.67,107814.0,63.6229,63.6507,63.4934,63.5304,107814.0
2023-01-27 10:50:00,68.66,68.68,68.6,68.62,73903.0,63.5212,63.5397,63.4657,63.4842,73903.0
2023-01-27 10:55:00,68.62,68.68,68.6,68.67,53642.0,63.4842,63.5397,63.4657,63.5304,53642.0
2023-01-27 11:00:00,68.68,68.71,68.63,68.7,64903.0,63.5397,63.5674,63.4934,63.5582,64903.0
2023-01-27 11:05:00,68.7,68.74,68.66,68.7,83820.0,63.5582,63.5952,63.5212,63.5582,83820.0
2023-01-27 11:10:00,68.7,68.7,68.64,68.66,66553.0,63.5582,63.5582,63.5027,63.5212,66553.0
2023-01-27 11:15:00,68.66,68.78,68.64,68.74,37909.0,63.5212,63.6322,63.5027,63.5952,37909.0
2023-01-27 11:20:00,68.74,68.82,68.74,68.77,70158.0,63.5952,63.6692,63.5952,63.6229,70158.0
2023-01-27 11:25:00,68.77,68.81,68.73,68.74,218890.0,63.6229,63.66,63.5859,63.5952,218890.0
2023-01-27 11:30:00,68.75,68.85,68.74,68.84,136265.0,63.6044,63.697,63.5952,63.6877,136265.0
2023-01-27 11:35:00,68.86,68.86,68.78,68.84,74465.0,63.7062,63.7062,63.6322,63.6877,74465.0
2023-01-27 11:40:00,68.84,68.9,68.84,68.89,85064.0,63.6877,63.7432,63.6877,63.734,85064.0
2023-01-27 11:45:00,68.89,68.97,68.87,68.96,45256.0,63.734,63.808,63.7155,63.7987,45256.0
2023-01-27 11:50:00,68.95,69.0,68.95,68.96,34271.0,63.7895,63.8357,63.7895,63.7987,34271.0
2023-01-27 11:55:00,68.95,69.04,68.95,69.02,28421.0,63.7895,63.8727,63.7895,63.8542,28421.0
2023-01-27 12:00:00,69.02,69.05,68.99,68.99,27426.0,63.8542,63.882,63.8265,63.8265,27426.0
2023-01-27 12:05:00,69.0,69.04,68.96,69.01,19588.0,63.8357,63.8727,63.7987,63.845,19588.0
2023-01-27 12:10:00,68.99,69.06,68.99,69.03,48138.0,63.8265,63.8912,63.8265,63.8635,48138.0
2023-01-27 12:15:00,69.03,69.11,69.03,69.09,73979.0,63.8635,63.9375,63.8635,63.919,73979.0
2023-01-27 12:20:00,69.1,69.1,69.05,69.08,43848.0,63.9282,63.9282,63.882,63.9097,43848.0
2023-01-27 12:25:00,69.08,69.09,68.96,68.96,46630.0,63.9097,63.919,63.7987,63.7987,46630.0
2023-01-27 12:30:00,68.97,69.04,68.95,69.03,28864.0,63.808,63.8727,63.7895,63.8635,28864.0
2023-01-27 12:35:00,69.03,69.08,69.02,69.07,39101.0,63.8635,63.9097,63.8542,63.9005,39101.0
2023-01-27 12:40:00,69.07,69.1,69.02,69.03,73837.0,63.9005,63.9282,63.8542,63.8635,73837.0
2023-01-27 12:45:00,69.03,69.09,69.02,69.09,18681.0,63.8635,63.919,63.8542,63.919,18681.0
2023-01-27 12:50:00,69.09,69.1,69.02,69.06,26967.0,63.919,63.9282,63.8542,63.8912,26967.0
2023-01-27 12:55:00,69.04,69.08,69.04,69.05,22748.0,63.8727,63.9097,63.8727,63.882,22748.0
2023-01-27 13:00:00,69.06,69.1,69.0,69.01,32827.0,63.8912,63.9282,63.8357,63.845,32827.0
2023-01-27 13:05:00,69.01,69.06,69.01,69.05,64102.0,63.845,63.8912,63.845,63.882,64102.0
2023-01-27 13:10:00,69.04,69.04,68.98,69.01,53002.0,63.8727,63.8727,63.8172,63.845,53002.0
2023-01-27 13:15:00,69.0,69.05,68.98,69.05,22912.0,63.8357,63.882,63.8172,63.882,22912.0
2023-01-27 13:20:00,69.04,69.07,69.02,69.03,19686.0,63.8727,63.9005,63.8542,63.8635,19686.0
2023-01-27 13:25:00,69.02,69.02,68.94,68.98,62205.0,63.8542,63.8542,63.7802,63.8172,62205.0
2023-01-27 13:30:00,68.98,69.02,68.97,69.0,35164.0,63.8172,63.8542,63.808,63.8357,35164.0
2023-01-27 13:35:00,69.01,69.03,68.99,69.02,72070.0,63.845,63.8635,63.8265,63.8542,72070.0
2023-01-27 13:40:00,69.03,69.03,68.88,68.93,273420.0,63.8635,63.8635,63.7247,63.771,273420.0
2023-01-27 13:45:00,68.93,68.96,68.91,68.92,129829.0,63.771,63.7987,63.7525,63.7617,129829.0
2023-01-27 13:50:00,68.92,68.92,68.85,68.89,91289.0,63.7617,63.7617,63.697,63.734,91289.0
2023-01-27 13:55:00,68.89,68.96,68.86,68.95,41248.0,63.734,63.7987,63.7062,63.7895,41248.0
2023-01-27 14:00:00,68.95,69.05,68.95,69.02,311451.0,63.7895,63.882,63.7895,63.8542,311451.0
2023-01-27 14:05:00,69.01,69.04,68.96,69.01,35611.0,63.845,63.8727,63.7987,63.845,35611.0
2023-01-27 14:10:00,69.01,69.1,69.01,69.09,36271.0,63.845,63.9282,63.845,63.919,36271.0
2023-01-27 14:15:00,69.09,69.13,69.05,69.11,57668.0,63.919,63.956,63.882,63.9375,57668.0
2023-01-27 14:20:00,69.11,69.12,69.06,69.08,22694.0,63.9375,63.9468,63.8912,63.9097,22694.0
2023-01-27 14:25:00,69.08,69.12,69.06,69.06,28771.0,63.9097,63.9468,63.8912,63.8912,28771.0
2023-01-27 14:30:00,69.06,69.12,69.06,69.07,36293.0,63.8912,63.9468,63.8912,63.9005,36293.0
2023-01-27 14:35:00,69.08,69.11,69.06,69.1,17974.0,63.9097,63.9375,63.8912,63.9282,17974.0
2023-01-27 14:40:00,69.09,69.13,69.07,69.11,28913.0,63.919,63.956,63.9005,63.9375,28913.0
2023-01-27 14:45:00,69.12,69.16,69.1,69.15,61638.0,63.9468,63.9838,63.9282,63.9745,61638.0
2023-01-27 14:50:00,69.14,69.17,69.11,69.15,126257.0,63.9653,63.993,63.9375,63.9745,126257.0
2023-01-27 14:55:00,69.14,69.19,69.13,69.15,54482.0,63.9653,64.0115,63.956,63.9745,54482.0
2023-01-27 15:00:00,69.15,69.18,69.13,69.16,33229.0,63.9745,64.0023,63.956,63.9838,33229.0
2023-01-27 15:05:00,69.16,69.17,69.11,69.15,75518.0,63.9838,63.993,63.9375,63.9745,75518.0
2023-01-27 15:10:00,69.14,69.18,69.04,69.05,58364.0,63.9653,64.0023,63.8727,63.882,58364.0
2023-01-27 15:15:00,69.05,69.1,69.03,69.08,51322.0,63.882,63.9282,63.8635,63.9097,51322.0
2023-01-27 15:20:00,69.09,69.1,69.04,69.09,94880.0,63.919,63.9282,63.8727,63.919,94880.0
2023-01-27 15:25:00,69.09,69.09,69.02,69.06,50537.0,63.919,63.919,63.8542,63.8912,50537.0
2023-01-27 15:30:00,69.06,69.15,69.03,69.15,167316.0,63.8912,63.9745,63.8635,63.9745,167316.0
2023-01-27 15:35:00,69.14,69.18,69.12,69.16,248327.0,63.9653,64.0023,63.9468,63.9838,248327.0
2023-01-27 15:40:00,69.16,69.19,69.09,69.11,99889.0,63.9838,64.0115,63.919,63.9375,99889.0
2023-01-27 15:45:00,69.11,69.11,69.0,69.01,140711.0,63.9375,63.9375,63.8357,63.845,140711.0
2023-01-27 15:50:00,69.02,69.02,68.87,68.91,398431.0,63.8542,63.8542,63.7155,63.7525,398431.0
2023-01-27 15:55:00,68.92,68.92,68.85,68.88,732305.0,63.7617,63.7617,63.697,63.7247,732305.0
2023-01-30 09:30:00,68.64,68.76,68.61,68.76,129055.0,63.5027,63.6137,63.4749,63.6137,129055.0
2023-01-30 09:35:00,68.76,68.85,68.73,68.84,106865.0,63.6137,63.697,63.5859,63.6877,106865.0
2023-01-30 09:40:00,68.84,68.88,68.8,68.86,54845.0,63.6877,63.7247,63.6507,63.7062,54845.0
2023-01-30 09:45:00,68.85,68.98,68.85,68.91,78377.0,63.697,63.8172,63.697,63.7525,78377.0
2023-01-30 09:50:00,68.9,68.95,68.83,68.87,75473.0,63.7432,63.7895,63.6785,63.7155,75473.0
2023-01-30 09:55:00,68.87,68.97,68.83,68.95,75030.0,63.7155,63.808,63.6785,63.7895,75030.0
2023-01-30 10:00:00,68.95,69.12,68.95,69.1,321627.0,63.7895,63.9468,63.7895,63.9282,321627.0
2023-01-30 10:05:00,69.11,69.23,69.09,69.21,166807.0,63.9375,64.0485,63.919,64.03,166807.0
2023-01-30 10:10:00,69.22,69.26,69.13,69.18,51501.0,64.0393,64.0763,63.956,64.0023,51501.0
2023-01-30 10:15:00,69.19,69.25,69.16,69.24,43159.0,64.0115,64.067,63.9838,64.0578,43159.0
2023-01-30 10:20:00,69.23,69.29,69.21,69.25,77681.0,64.0485,64.104,64.03,64.067,77681.0
2023-01-30 10:25:00,69.25,69.34,69.25,69.33,52585.0,64.067,64.1503,64.067,64.141,52585.0
2023-01-30 10:30:00,69.34,69.36,69.17,69.17,119970.0,64.1503,64.1688,63.993,63.993,119970.0
2023-01-30 10:35:00,69.16,69.26,69.16,69.26,55709.0,63.9838,64.0763,63.9838,64.0763,55709.0
2023-01-30 10:40:00,69.25,69.25,69.13,69.15,61618.0,64.067,64.067,63.956,63.9745,61618.0
2023-01-30 10:45:00,69.15,69.16,68.99,69.05,76686.0,63.9745,63.9838,63.8265,63.882,76686.0
2023-01-30 10:50:00,69.05,69.06,68.93,68.98,64974.0,63.882,63.8912,63.771,63.8172,64974.0
2023-01-30 10:55:00,68.98,69.05,68.95,69.04,79476.0,63.8172,63.882,63.7895,63.8727,79476.0
2023-01-30 11:00:00,69.03,69.1,69.02,69.04,71101.0,63.8635,63.9282,63.8542,63.8727,71101.0
2023-01-30 11:05:00,69.05,69.08,68.98,69.02,57960.0,63.882,63.9097,63.8172,63.8542,57960.0
2023-01-30 11:10:00,69.03,69.16,68.99,69.14,62022.0,63.8635,63.9838,63.8265,63.9653,62022.0
2023-01-30 11:15:00,69.14,69.19,69.13,69.14,40109.0,63.9653,64.0115,63.956,63.9653,40109.0
2023-01-30 11:20:00,69.13,69.14,69.02,69.03,67073.0,63.956,63.9653,63.8542,63.8635,67073.0
2023-01-30 11:25:00,69.02,69.07,68.96,69.06,66131.0,63.8542,63.9005,63.7987,63.8912,66131.0
2023-01-30 11:30:00,69.06,69.11,69.06,69.07,60409.0,63.8912,63.9375,63.8912,63.9005,60409.0
2023-01-30 11:35:00,69.07,69.07,68.99,69.05,66160.0,63.9005,63.9005,63.8265,63.882,66160.0
2023-01-30 11:40:00,69.05,69.07,68.99,69.03,51123.0,63.882,63.9005,63.8265,63.8635,51123.0
2023-01-30 11:45:00,69.04,69.06,68.96,68.99,48733.0,63.8727,63.8912,63.7987,63.8265,48733.0
2023-01-30 11:50:00,68.99,69.06,68.97,69.03,46467.0,63.8265,63.8912,63.808,63.8635,46467.0
2023-01-30 11:55:00,69.03,69.08,68.98,69.07,85312.0,63.8635,63.9097,63.8172,63.9005,85312.0
2023-01-30 12:00:00,69.07,69.11,69.05,69.08,75709.0,63.9005,63.9375,63.882,63.9097,75709.0
2023-01-30 12:05:00,69.08,69.13,69.07,69.09,23935.0,63.9097,63.956,63.9005,63.919,23935.0
2023-01-30 12:10:00,69.09,69.12,69.06,69.11,17437.0,63.919,63.9468,63.8912,63.9375,17437.0
2023-01-30 12:15:00,69.11,69.12,69.05,69.11,114014.0,63.9375,63.9468,63.882,63.9375,114014.0
2023-01-30 12:20:00,69.11,69.18,69.11,69.13,100291.0,63.9375,64.0023,63.9375,63.956,100291.0
2023-01-30 12:25:00,69.13,69.14,69.03,69.09,115663.0,63.956,63.9653,63.8635,63.919,115663.0
2023-01-30 12:30:00,69.06,69.09,69.05,69.06,16223.0,63.8912,63.919,63.882,63.8912,16223.0
2023-01-30 12:35:00,69.06,69.09,69.04,69.06,30552.0,63.8912,63.919,63.8727,63.8912,30552.0
2023-01-30 12:40:00,69.06,69.12,69.05,69.09,26479.0,63.8912,63.9468,63.882,63.919,26479.0
2023-01-30 12:45:00,69.09,69.1,69.03,69.07,44113.0,63.919,63.9282,63.8635,63.9005,44113.0
2023-01-30 12:50:00,69.07,69.08,69.02,69.03,14906.0,63.9005,63.9097,63.8542,63.8635,14906.0
2023-01-30 12:55:00,69.02,69.03,68.9,68.93,88435.0,63.8542,63.8635,63.7432,63.771,88435.0
2023-01-30 13:00:00,68.92,68.92,68.86,68.88,200612.0,63.7617,63.7617,63.7062,63.7247,200612.0
2023-01-30 13:05:00,68.88,68.92,68.88,68.91,153193.0,63.7247,63.7617,63.7247,63.7525,153193.0
2023-01-30 13:10:00,68.92,69.01,68.91,68.99,64901.0,63.7617,63.845,63.7525,63.8265,64901.0
2023-01-30 13:15:00,68.98,69.09,68.92,69.06,44731.0,63.8172,63.919,63.7617,63.8912,44731.0
2023-01-30 13:20:00,69.07,69.16,69.07,69.14,36028.0,63.9005,63.9838,63.9005,63.9653,36028.0
2023-01-30 13:25:00,69.13,69.13,69.03,69.06,28360.0,63.956,63.956,63.8635,63.8912,28360.0
2023-01-30 13:30:00,69.08,69.08,68.99,69.02,30131.0,63.9097,63.9097,63.8265,63.8542,30131.0
2023-01-30 13:35:00,69.02,69.02,68.96,68.98,21052.0,63.8542,63.8542,63.7987,63.8172,21052.0
2023-01-30 13:40:00,68.98,69.01,68.94,68.98,74245.0,63.8172,63.845,63.7802,63.8172,74245.0
2023-01-30 13:45:00,68.98,68.99,68.92,68.99,125451.0,63.8172,63.8265,63.7617,63.8265,125451.0
2023-01-30 13:50:00,68.98,69.0,68.91,68.95,28915.0,63.8172,63.8357,63.7525,63.7895,28915.0
2023-01-30 13:55:00,68.95,68.97,68.9,68.97,47411.0,63.7895,63.808,63.7432,63.808,47411.0
2023-01-30 14:00:00,68.97,68.97,68.92,68.95,23558.0,63.808,63.808,63.7617,63.7895,23558.0
2023-01-30 14:05:00,68.94,68.94,68.81,68.81,25027.0,63.7802,63.7802,63.66,63.66,25027.0
2023-01-30 14:10:00,68.81,68.9,68.81,68.9,44832.0,63.66,63.7432,63.66,63.7432,44832.0
2023-01-30 14:15:00,68.89,68.9,68.81,68.86,40326.0,63.734,63.7432,63.66,63.7062,40326.0
2023-01-30 14:20:00,68.85,68.88,68.77,68.78,36192.0,63.697,63.7247,63.6229,63.6322,36192.0
2023-01-30 14:25:00,68.78,68.8,68.72,68.75,39535.0,63.6322,63.6507,63.5767,63.6044,39535.0
2023-01-30 14:30:00,68.74,68.77,68.72,68.75,36831.0,63.5952,63.6229,63.5767,63.6044,36831.0
2023-01-30 14:35:00,68.76,68.76,68.67,68.73,59603.0,63.6137,63.6137,63.5304,63.5859,59603.0
2023-01-30 14:40:00,68.73,68.73,68.67,68.7,38820.0,63.5859,63.5859,63.5304,63.5582,38820.0
2023-01-30 14:45:00,68.7,68.72,68.62,68.65,35717.0,63.5582,63.5767,63.4842,63.5119,35717.0
2023-01-30 14:50:00,68.65,68.66,68.58,68.62,72511.0,63.5119,63.5212,63.4472,63.4842,72511.0
2023-01-30 14:55:00,68.61,68.7,68.59,68.66,69365.0,63.4749,63.5582,63.4564,63.5212,69365.0
2023-01-30 15:00:00,68.67,68.74,68.66,68.73,80036.0,63.5304,63.5952,63.5212,63.5859,80036.0
2023-01-30 15:05:00,68.73,68.76,68.62,68.71,160822.0,63.5859,63.6137,63.4842,63.5674,160822.0
2023-01-30 15:10:00,68.7,68.8,68.69,68.7,103408.0,63.5582,63.6507,63.5489,63.5582,103408.0
2023-01-30 15:15:00,68.69,68.76,68.67,68.75,218605.0,63.5489,63.6137,63.5304,63.6044,218605.0
2023-01-30 15:20:00,68.75,68.76,68.68,68.68,122883.0,63.6044,63.6137,63.5397,63.5397,122883.0
2023-01-30 15:25:00,68.68,68.72,68.66,68.67,87184.0,63.5397,63.5767,63.5212,63.5304,87184.0
2023-01-30 15:30:00,68.67,68.75,68.64,68.71,105379.0,63.5304,63.6044,63.5027,63.5674,105379.0
2023-01-30 15:35:00,68.72,68.76,68.7,68.72,93913.0,63.5767,63.6137,63.5582,63.5767,93913.0
2023-01-30 15:40:00,68.72,68.74,68.63,68.65,132986.0,63.5767,63.5952,63.4934,63.5119,132986.0
2023-01-30 15:45:00,68.63,68.66,68.56,68.62,170404.0,63.4934,63.5212,63.4287,63.4842,170404.0
2023-01-30 15:50:00,68.61,68.67,68.54,68.57,263178.0,63.4749,63.5304,63.4102,63.4379,263178.0
2023-01-30 15:55:00,68.57,68.6,68.52,68.6,489508.0,63.4379,63.4657,63.3917,63.4657,489508.0
2023-01-31 09:30:00,68.77,68.82,68.5,68.57,163829.0,63.6229,63.6692,63.3732,63.4379,163829.0
2023-01-31 09:35:00,68.58,68.58,68.36,68.4,105102.0,63.4472,63.4472,63.2436,63.2806,105102.0
2023-01-31 09:40:00,68.39,68.39,68.15,68.28,265570.0,63.2714,63.2714,63.0494,63.1696,265570.0
2023-01-31 09:45:00,68.28,68.41,68.19,68.39,107078.0,63.1696,63.2899,63.0864,63.2714,107078.0
2023-01-31 09:50:00,68.37,68.45,68.32,68.38,116238.0,63.2529,63.3269,63.2066,63.2621,116238.0
2023-01-31 09:55:00,68.38,68.4,68.23,68.24,187944.0,63.2621,63.2806,63.1234,63.1326,187944.0
2023-01-31 10:00:00,68.24,68.36,68.17,68.33,105550.0,63.1326,63.2436,63.0679,63.2159,105550.0
2023-01-31 10:05:00,68.33,68.44,68.2,68.21,83426.0,63.2159,63.3176,63.0956,63.1049,83426.0
2023-01-31 10:10:00,68.2,68.23,68.1,68.14,125366.0,63.0956,63.1234,63.0031,63.0401,125366.0
2023-01-31 10:15:00,68.14,68.15,68.02,68.11,130018.0,63.0401,63.0494,62.9291,63.0123,130018.0
2023-01-31 10:20:00,68.12,68.13,68.06,68.12,117105.0,63.0216,63.0308,62.9661,63.0216,117105.0
2023-01-31 10:25:00,68.12,68.17,67.96,68.15,100156.0,63.0216,63.0679,62.8736,63.0494,100156.0
2023-01-31 10:30:00,68.16,68.26,68.16,68.23,141884.0,63.0586,63.1511,63.0586,63.1234,141884.0
2023-01-31 10:35:00,68.22,68.26,68.19,68.23,75512.0,63.1141,63.1511,63.0864,63.1234,75512.0
2023-01-31 10:40:00,68.23,68.3,68.23,68.28,85792.0,63.1234,63.1881,63.1234,63.1696,85792.0
2023-01-31 10:45:00,68.28,68.4,68.27,68.34,57849.0,63.1696,63.2806,63.1604,63.2251,57849.0
2023-01-31 10:50:00,68.35,68.37,68.28,68.28,55601.0,63.2344,63.2529,63.1696,63.1696,55601.0
2023-01-31 10:55:00,68.29,68.33,68.28,68.29,57957.0,63.1789,63.2159,63.1696,63.1789,57957.0
2023-01-31 11:00:00,68.29,68.44,68.29,68.37,56586.0,63.1789,63.3176,63.1789,63.2529,56586.0
2023-01-31 11:05:00,68.36,68.37,68.3,68.34,88278.0,63.2436,63.2529,63.1881,63.2251,88278.0
2023-01-31 11:10:00,68.34,68.35,68.21,68.24,88788.0,63.2251,63.2344,63.1049,63.1326,88788.0
2023-01-31 11:15:00,68.25,68.29,68.21,68.23,91385.0,63.1419,63.1789,63.1049,63.1234,91385.0
2023-01-31 11:20:00,68.23,68.27,68.19,68.22,90429.0,63.1234,63.1604,63.0864,63.1141,90429.0
2023-01-31 11:25:00,68.23,68.23,68.15,68.17,61802.0,63.1234,63.1234,63.0494,63.0679,61802.0
2023-01-31 11:30:00,68.18,68.28,68.18,68.24,39710.0,63.0771,63.1696,63.0771,63.1326,39710.0
2023-01-31 11:35:00,68.23,68.32,68.22,68.24,105072.0,63.1234,63.2066,63.1141,63.1326,105072.0
2023-01-31 11:40:00,68.25,68.33,68.24,68.27,95405.0,63.1419,63.2159,63.1326,63.1604,95405.0
2023-01-31 11:45:00,68.28,68.36,68.25,68.36,33487.0,63.1696,63.2436,63.1419,63.2436,33487.0
2023-01-31 11:50:00,68.36,68.4,68.34,68.37,154075.0,63.2436,63.2806,63.2251,63.2529,154075.0
2023-01-31 11:55:00,68.36,68.38,68.32,68.36,38727.0,63.2436,63.2621,63.2066,63.2436,38727.0
2023-01-31 12:00:00,68.36,68.39,68.31,68.34,68817.0,63.2436,63.2714,63.1974,63.2251,68817.0
2023-01-31 12:05:00,68.33,68.38,68.31,68.36,32798.0,63.2159,63.2621,63.1974,63.2436,32798.0
2023-01-31 12:10:00,68.37,68.37,68.26,68.28,113590.0,63.2529,63.2529,63.1511,63.1696,113590.0
2023-01-31 12:15:00,68.28,68.4,68.28,68.39,35595.0,63.1696,63.2806,63.1696,63.2714,35595.0
2023-01-31 12:20:00,68.39,68.4,68.27,68.32,139395.0,63.2714,63.2806,63.1604,63.2066,139395.0
2023-01-31 12:25:00,68.32,68.32,68.26,68.28,40608.0,63.2066,63.2066,63.1511,63.1696,40608.0
2023-01-31 12:30:00,68.28,68.34,68.26,68.34,37407.0,63.1696,63.2251,63.1511,63.2251,37407.0
2023-01-31 12:35:00,68.34,68.37,68.32,68.37,41806.0,63.2251,63.2529,63.2066,63.2529,41806.0
2023-01-31 12:40:00,68.37,68.41,68.34,68.34,54997.0,63.2529,63.2899,63.2251,63.2251,54997.0
2023-01-31 12:45:00,68.34,68.41,68.34,68.38,43906.0,63.2251,63.2899,63.2251,63.2621,43906.0
2023-01-31 12:50:00,68.39,68.4,68.28,68.29,55603.0,63.2714,63.2806,63.1696,63.1789,55603.0
2023-01-31 12:55:00,68.3,68.32,68.25,68.32,68253.0,63.1881,63.2066,63.1419,63.2066,68253.0
2023-01-31 13:00:00,68.32,68.35,68.28,68.33,71109.0,63.2066,63.2344,63.1696,63.2159,71109.0
2023-01-31 13:05:00,68.33,68.36,68.31,68.31,37625.0,63.2159,63.2436,63.1974,63.1974,37625.0
2023-01-31 13:10:00,68.31,68.39,68.31,68.36,46604.0,63.1974,63.2714,63.1974,63.2436,46604.0
2023-01-31 13:15:00,68.36,68.39,68.34,68.36,36567.0,63.2436,63.2714,63.2251,63.2436,36567.0
2023-01-31 13:20:00,68.35,68.38,68.3,68.33,35962.0,63.2344,63.2621,63.1881,63.2159,35962.0
2023-01-31 13:25:00,68.33,68.39,68.32,68.35,38380.0,63.2159,63.2714,63.2066,63.2344,38380.0
2023-01-31 13:30:00,68.35,68.36,68.31,68.34,24411.0,63.2344,63.2436,63.1974,63.2251,24411.0
2023-01-31 13:35:00,68.34,68.4,68.33,68.35,37845.0,63.2251,63.2806,63.2159,63.2344,37845.0
2023-01-31 13:40:00,68.35,68.4,68.34,68.37,75208.0,63.2344,63.2806,63.2251,63.2529,75208.0
2023-01-31 13:45:00,68.37,68.41,68.36,68.38,111214.0,63.2529,63.2899,63.2436,63.2621,111214.0
2023-01-31 13:50:00,68.39,68.44,68.38,68.43,35539.0,63.2714,63.3176,63.2621,63.3084,35539.0
2023-01-31 13:55:00,68.44,68.49,68.44,68.48,59472.0,63.3176,63.3639,63.3176,63.3547,59472.0
2023-01-31 14:00:00,68.49,68.57,68.48,68.54,193298.0,63.3639,63.4379,63.3547,63.4102,193298.0
2023-01-31 14:05:00,68.54,68.61,68.53,68.55,163352.0,63.4102,63.4749,63.4009,63.4194,163352.0
2023-01-31 14:10:00,68.55,68.56,68.53,68.54,54345.0,63.4194,63.4287,63.4009,63.4102,54345.0
2023-01-31 14:15:00,68.54,68.56,68.51,68.52,75333.0,63.4102,63.4287,63.3824,63.3917,75333.0
2023-01-31 14:20:00,68.53,68.55,68.49,68.51,72022.0,63.4009,63.4194,63.3639,63.3824,72022.0
2023-01-31 14:25:00,68.51,68.61,68.49,68.59,110561.0,63.3824,63.4749,63.3639,63.4564,110561.0
2023-01-31 14:30:00,68.59,68.61,68.54,68.56,78381.0,63.4564,63.4749,63.4102,63.4287,78381.0
2023-01-31 14:35:00,68.56,68.57,68.47,68.52,90795.0,63.4287,63.4379,63.3454,63.3917,90795.0
2023-01-31 14:40:00,68.52,68.55,68.5,68.52,49860.0,63.3917,63.4194,63.3732,63.3917,49860.0
2023-01-31 14:45:00,68.53,68.57,68.53,68.56,43464.0,63.4009,63.4379,63.4009,63.4287,43464.0
2023-01-31 14:50:00,68.56,68.6,68.49,68.49,94347.0,63.4287,63.4657,63.3639,63.3639,94347.0
2023-01-31 14:55:00,68.49,68.51,68.47,68.49,47864.0,63.3639,63.3824,63.3454,63.3639,47864.0
2023-01-31 15:00:00,68.49,68.55,68.47,68.49,71149.0,63.3639,63.4194,63.3454,63.3639,71149.0
2023-01-31 15:05:00,68.48,68.52,68.48,68.5,74235.0,63.3547,63.3917,63.3547,63.3732,74235.0
2023-01-31 15:10:00,68.5,68.51,68.41,68.45,124965.0,63.3732,63.3824,63.2899,63.3269,124965.0
2023-01-31 15:15:00,68.45,68.49,68.4,68.42,132447.0,63.3269,63.3639,63.2806,63.2991,132447.0
2023-01-31 15:20:00,68.42,68.42,68.35,68.37,96899.0,63.2991,63.2991,63.2344,63.2529,96899.0
2023-01-31 15:25:00,68.37,68.46,68.37,68.44,140333.0,63.2529,63.3361,63.2529,63.3176,140333.0
2023-01-31 15:30:00,68.44,68.53,68.43,68.53,144526.0,63.3176,63.4009,63.3084,63.4009,144526.0
2023-01-31 15:35:00,68.53,68.6,68.49,68.6,135774.0,63.4009,63.4657,63.3639,63.4657,135774.0
2023-01-31 15:40:00,68.6,68.7,68.6,68.7,140859.0,63.4657,63.5582,63.4657,63.5582,140859.0
2023-01-31 15:45:00,68.69,68.81,68.69,68.77,245497.0,63.5489,63.66,63.5489,63.6229,245497.0
2023-01-31 15:50:00,68.77,69.05,68.77,69.03,499454.0,63.6229,63.882,63.6229,63.8635,499454.0
2023-01-31 15:55:00,69.03,69.11,68.97,69.1,988493.0,63.8635,63.9375,63.808,63.9282,988493.0
2023-02-01 09:30:00,68.76,68.85,68.69,68.81,299037.0,63.6137,63.697,63.5489,63.66,299037.0
2023-02-01 09:35:00,68.81,68.87,68.76,68.86,102646.0,63.66,63.7155,63.6137,63.7062,102646.0
2023-02-01 09:40:00,68.85,68.89,68.79,68.8,128902.0,63.697,63.734,63.6414,63.6507,128902.0
2023-02-01 09:45:00,68.8,68.82,68.71,68.77,173504.0,63.6507,63.6692,63.5674,63.6229,173504.0
2023-02-01 09:50:00,68.76,68.96,68.73,68.92,205661.0,63.6137,63.7987,63.5859,63.7617,205661.0
2023-02-01 09:55:00,68.92,68.94,68.82,68.92,104148.0,63.7617,63.7802,63.6692,63.7617,104148.0
2023-02-01 10:00:00,68.93,68.94,68.69,68.71,216060.0,63.771,63.7802,63.5489,63.5674,216060.0
2023-02-01 10:05:00,68.71,68.81,68.63,68.67,270089.0,63.5674,63.66,63.4934,63.5304,270089.0
2023-02-01 10:10:00,68.67,68.81,68.66,68.76,196377.0,63.5304,63.66,63.5212,63.6137,196377.0
2023-02-01 10:15:00,68.76,68.76,68.58,68.59,160583.0,63.6137,63.6137,63.4472,63.4564,160583.0
2023-02-01 10:20:00,68.58,68.66,68.55,68.65,140473.0,63.4472,63.5212,63.4194,63.5119,140473.0
2023-02-01 10:25:00,68.66,68.69,68.6,68.66,155213.0,63.5212,63.5489,63.4657,63.5212,155213.0
2023-02-01 10:30:00,68.65,68.74,68.64,68.74,384683.0,63.5119,63.5952,63.5027,63.5952,384683.0
2023-02-01 10:35:00,68.74,68.83,68.7,68.76,119322.0,63.5952,63.6785,63.5582,63.6137,119322.0
2023-02-01 10:40:00,68.75,68.81,68.71,68.74,91855.0,63.6044,63.66,63.5674,63.5952,91855.0
2023-02-01 10:45:00,68.73,68.8,68.69,68.71,142246.0,63.5859,63.6507,63.5489,63.5674,142246.0
2023-02-01 10:50:00,68.71,68.72,68.61,68.67,135016.0,63.5674,63.5767,63.4749,63.5304,135016.0
2023-02-01 10:55:00,68.66,68.73,68.63,68.7,122880.0,63.5212,63.5859,63.4934,63.5582,122880.0
2023-02-01 11:00:00,68.7,68.82,68.69,68.78,127294.0,63.5582,63.6692,63.5489,63.6322,127294.0
2023-02-01 11:05:00,68.79,68.82,68.74,68.77,122501.0,63.6414,63.6692,63.5952,63.6229,122501.0
2023-02-01 11:10:00,68.77,68.82,68.73,68.75,231483.0,63.6229,63.6692,63.5859,63.6044,231483.0
2023-02-01 11:15:00,68.75,68.82,68.72,68.8,159951.0,63.6044,63.6692,63.5767,63.6507,159951.0
2023-02-01 11:20:00,68.8,68.98,68.8,68.98,346185.0,63.6507,63.8172,63.6507,63.8172,346185.0
2023-02-01 11:25:00,68.97,69.04,68.94,69.03,248126.0,63.808,63.8727,63.7802,63.8635,248126.0
2023-02-01 11:30:00,69.04,69.08,69.0,69.05,133859.0,63.8727,63.9097,63.8357,63.882,133859.0
2023-02-01 11:35:00,69.06,69.12,69.0,69.12,75637.0,63.8912,63.9468,63.8357,63.9468,75637.0
2023-02-01 11:40:00,69.11,69.15,69.04,69.07,222398.0,63.9375,63.9745,63.8727,63.9005,222398.0
2023-02-01 11:45:00,69.07,69.1,68.98,68.99,83011.0,63.9005,63.9282,63.8172,63.8265,83011.0
2023-02-01 11:50:00,68.99,69.05,68.99,69.02,41557.0,63.8265,63.882,63.8265,63.8542,41557.0
2023-02-01 11:55:00,69.03,69.05,68.96,68.97,32920.0,63.8635,63.882,63.7987,63.808,32920.0
2023-02-01 12:00:00,68.96,68.98,68.91,68.95,68492.0,63.7987,63.8172,63.7525,63.7895,68492.0
2023-02-01 12:05:00,68.95,68.98,68.89,68.93,65640.0,63.7895,63.8172,63.734,63.771,65640.0
2023-02-01 12:10:00,68.93,68.96,68.91,68.92,35882.0,63.771,63.7987,63.7525,63.7617,35882.0
2023-02-01 12:15:00,68.92,68.93,68.81,68.81,32613.0,63.7617,63.771,63.66,63.66,32613.0
2023-02-01 12:20:00,68.8,68.88,68.77,68.86,69288.0,63.6507,63.7247,63.6229,63.7062,69288.0
2023-02-01 12:25:00,68.86,68.87,68.79,68.8,28616.0,63.7062,63.7155,63.6414,63.6507,28616.0
2023-02-01 12:30:00,68.8,68.82,68.73,68.75,59753.0,63.6507,63.6692,63.5859,63.6044,59753.0
2023-02-01 12:35:00,68.75,68.75,68.67,68.68,39808.0,63.6044,63.6044,63.5304,63.5397,39808.0
2023-02-01 12:40:00,68.67,68.75,68.66,68.7,111823.0,63.5304,63.6044,63.5212,63.5582,111823.0
2023-02-01 12:45:00,68.7,68.73,68.65,68.65,24592.0,63.5582,63.5859,63.5119,63.5119,24592.0
2023-02-01 12:50:00,68.65,68.7,68.63,68.65,35433.0,63.5119,63.5582,63.4934,63.5119,35433.0
2023-02-01 12:55:00,68.65,68.69,68.62,68.66,25522.0,63.5119,63.5489,63.4842,63.5212,25522.0
2023-02-01 13:00:00,68.66,68.68,68.62,68.65,41349.0,63.5212,63.5397,63.4842,63.5119,41349.0
2023-02-01 13:05:00,68.67,68.74,68.66,68.73,28819.0,63.5304,63.5952,63.5212,63.5859,28819.0
2023-02-01 13:10:00,68.72,68.72,68.61,68.66,43790.0,63.5767,63.5767,63.4749,63.5212,43790.0
2023-02-01 13:15:00,68.66,68.67,68.6,68.62,29149.0,63.5212,63.5304,63.4657,63.4842,29149.0
2023-02-01 13:20:00,68.62,68.64,68.59,68.6,24276.0,63.4842,63.5027,63.4564,63.4657,24276.0
2023-02-01 13:25:00,68.61,68.61,68.56,68.6,52796.0,63.4749,63.4749,63.4287,63.4657,52796.0
2023-02-01 13:30:00,68.59,68.63,68.58,68.61,23931.0,63.4564,63.4934,63.4472,63.4749,23931.0
2023-02-01 13:35:00,68.63,68.64,68.58,68.63,33743.0,63.4934,63.5027,63.4472,63.4934,33743.0
2023-02-01 13:40:00,68.64,68.71,68.64,68.68,35599.0,63.5027,63.5674,63.5027,63.5397,35599.0
2023-02-01 13:45:00,68.69,68.74,68.66,68.74,66897.0,63.5489,63.5952,63.5212,63.5952,66897.0
2023-02-01 13:50:00,68.74,68.78,68.73,68.78,101119.0,63.5952,63.6322,63.5859,63.6322,101119.0
2023-02-01 13:55:00,68.78,68.84,68.73,68.76,111017.0,63.6322,63.6877,63.5859,63.6137,111017.0
2023-02-01 14:00:00,68.75,68.79,68.49,68.56,344941.0,63.6044,63.6414,63.3639,63.4287,344941.0
2023-02-01 14:05:00,68.56,68.77,68.55,68.72,119770.0,63.4287,63.6229,63.4194,63.5767,119770.0
2023-02-01 14:10:00,68.71,68.78,68.63,68.64,81362.0,63.5674,63.6322,63.4934,63.5027,81362.0
2023-02-01 14:15:00,68.64,68.71,68.53,68.58,59612.0,63.5027,63.5674,63.4009,63.4472,59612.0
2023-02-01 14:20:00,68.59,68.6,68.5,68.53,52653.0,63.4564,63.4657,63.3732,63.4009,52653.0
2023-02-01 14:25:00,68.53,68.59,68.51,68.55,51654.0,63.4009,63.4564,63.3824,63.4194,51654.0
2023-02-01 14:30:00,68.55,68.61,68.27,68.41,340531.0,63.4194,63.4749,63.1604,63.2899,340531.0
2023-02-01 14:35:00,68.4,68.93,68.35,68.89,364056.0,63.2806,63.771,63.2344,63.734,364056.0
2023-02-01 14:40:00,68.89,69.08,68.79,69.0,535448.0,63.734,63.9097,63.6414,63.8357,535448.0
2023-02-01 14:45:00,69.01,69.16,68.91,68.99,202574.0,63.845,63.9838,63.7525,63.8265,202574.0
2023-02-01 14:50:00,68.99,69.21,68.99,69.03,313768.0,63.8265,64.03,63.8265,63.8635,313768.0
2023-02-01 14:55:00,69.05,69.11,68.96,69.02,232004.0,63.882,63.9375,63.7987,63.8542,232004.0
2023-02-01 15:00:00,69.02,69.19,69.0,69.15,172659.0,63.8542,64.0115,63.8357,63.9745,172659.0
2023-02-01 15:05:00,69.15,69.35,69.14,69.35,444446.0,63.9745,64.1595,63.9653,64.1595,444446.0
2023-02-01 15:10:00,69.34,69.35,69.16,69.16,150473.0,64.1503,64.1595,63.9838,63.9838,150473.0
2023-02-01 15:15:00,69.16,69.2,69.01,69.19,221542.0,63.9838,64.0208,63.845,64.0115,221542.0
2023-02-01 15:20:00,69.2,69.22,69.06,69.16,242626.0,64.0208,64.0393,63.8912,63.9838,242626.0
2023-02-01 15:25:00,69.17,69.26,69.16,69.25,140723.0,63.993,64.0763,63.9838,64.067,140723.0
2023-02-01 15:30:00,69.25,69.42,69.25,69.4,650360.0,64.067,64.2243,64.067,64.2058,650360.0
2023-02-01 15:35:00,69.39,69.63,69.39,69.57,205525.0,64.1965,64.4186,64.1965,64.3631,205525.0
2023-02-01 15:40:00,69.57,69.7,69.54,69.56,379012.0,64.3631,64.4833,64.3353,64.3538,379012.0
2023-02-01 15:45:00,69.56,69.57,69.3,69.32,356997.0,64.3538,64.3631,64.1133,64.1318,356997.0
2023-02-01 15:50:00,69.32,69.32,69.09,69.16,676123.0,64.1318,64.1318,63.919,63.9838,676123.0
2023-02-01 15:55:00,69.16,69.23,69.13,69.23,980457.0,63.9838,64.0485,63.956,64.0485,980457.0
2023-02-02 09:30:00,69.3,69.32,68.8,68.91,470908.0,64.1133,64.1318,63.6507,63.7525,470908.0
2023-02-02 09:35:00,68.92,68.99,68.8,68.93,246641.0,63.7617,63.8265,63.6507,63.771,246641.0
2023-02-02 09:40:00,68.94,68.94,68.73,68.78,276593.0,63.7802,63.7802,63.5859,63.6322,276593.0
2023-02-02 09:45:00,68.77,68.96,68.71,68.92,245748.0,63.6229,63.7987,63.5674,63.7617,245748.0
2023-02-02 09:50:00,68.92,68.96,68.73,68.78,299579.0,63.7617,63.7987,63.5859,63.6322,299579.0
2023-02-02 09:55:00,68.78,68.95,68.74,68.94,127608.0,63.6322,63.7895,63.5952,63.7802,127608.0
2023-02-02 10:00:00,68.95,69.03,68.8,68.97,173110.0,63.7895,63.8635,63.6507,63.808,173110.0
2023-02-02 10:05:00,68.97,69.11,68.91,69.02,91618.0,63.808,63.9375,63.7525,63.8542,91618.0
2023-02-02 10:10:00,69.02,69.03,68.84,68.94,99496.0,63.8542,63.8635,63.6877,63.7802,99496.0
2023-02-02 10:15:00,68.96,69.31,68.96,69.31,104953.0,63.7987,64.1225,63.7987,64.1225,104953.0
2023-02-02 10:20:00,69.32,69.47,69.32,69.41,121750.0,64.1318,64.2706,64.1318,64.215,121750.0
2023-02-02 10:25:00,69.42,69.59,69.39,69.59,115158.0,64.2243,64.3816,64.1965,64.3816,115158.0
2023-02-02 10:30:00,69.59,69.83,69.59,69.75,140532.0,64.3816,64.6036,64.3816,64.5296,140532.0
2023-02-02 10:35:00,69.76,69.99,69.74,69.99,109962.0,64.5389,64.7516,64.5203,64.7516,109962.0
2023-02-02 10:40:00,69.98,70.04,69.96,70.0,126741.0,64.7424,64.7979,64.7239,64.7609,126741.0
2023-02-02 10:45:00,70.01,70.11,69.96,70.02,163652.0,64.7701,64.8627,64.7239,64.7794,163652.0
2023-02-02 10:50:00,70.01,70.05,69.94,69.94,97934.0,64.7701,64.8071,64.7054,64.7054,97934.0
2023-02-02 10:55:00,69.95,70.02,69.91,70.01,99929.0,64.7146,64.7794,64.6776,64.7701,99929.0
2023-02-02 11:00:00,70.01,70.07,69.99,70.01,172002.0,64.7701,64.8256,64.7516,64.7701,172002.0
2023-02-02 11:05:00,70.01,70.07,69.98,70.01,97785.0,64.7701,64.8256,64.7424,64.7701,97785.0
2023-02-02 11:10:00,70.02,70.04,69.92,69.92,78461.0,64.7794,64.7979,64.6869,64.6869,78461.0
2023-02-02 11:15:00,69.92,69.99,69.88,69.97,104140.0,64.6869,64.7516,64.6499,64.7331,104140.0
2023-02-02 11:20:00,69.97,69.98,69.89,69.95,93419.0,64.7331,64.7424,64.6591,64.7146,93419.0
2023-02-02 11:25:00,69.95,70.04,69.94,69.96,85820.0,64.7146,64.7979,64.7054,64.7239,85820.0
2023-02-02 11:30:00,69.96,70.07,69.95,70.03,109979.0,64.7239,64.8256,64.7146,64.7886,109979.0
2023-02-02 11:35:00,70.03,70.06,69.95,70.01,61216.0,64.7886,64.8164,64.7146,64.7701,61216.0
2023-02-02 11:40:00,70.01,70.01,69.92,69.93,62318.0,64.7701,64.7701,64.6869,64.6961,62318.0
2023-02-02 11:45:00,69.93,70.0,69.91,69.94,40989.0,64.6961,64.7609,64.6776,64.7054,40989.0
2023-02-02 11:50:00,69.95,69.95,69.88,69.93,57345.0,64.7146,64.7146,64.6499,64.6961,57345.0
2023-02-02 11:55:00,69.93,69.95,69.88,69.9,42953.0,64.6961,64.7146,64.6499,64.6684,42953.0
2023-02-02 12:00:00,69.89,69.96,69.87,69.92,115828.0,64.6591,64.7239,64.6406,64.6869,115828.0
2023-02-02 12:05:00,69.92,69.94,69.87,69.92,145513.0,64.6869,64.7054,64.6406,64.6869,145513.0
2023-02-02 12:10:00,69.92,70.03,69.91,70.0,138515.0,64.6869,64.7886,64.6776,64.7609,138515.0
2023-02-02 12:15:00,70.0,70.02,69.94,69.98,78755.0,64.7609,64.7794,64.7054,64.7424,78755.0
2023-02-02 12:20:00,69.98,70.1,69.97,70.09,84869.0,64.7424,64.8534,64.7331,64.8442,84869.0
2023-02-02 12:25:00,70.08,70.13,70.01,70.02,89471.0,64.8349,64.8812,64.7701,64.7794,89471.0
2023-02-02 12:30:00,70.01,70.08,70.0,70.04,113007.0,64.7701,64.8349,64.7609,64.7979,113007.0
2023-02-02 12:35:00,70.03,70.06,69.95,69.98,48480.0,64.7886,64.8164,64.7146,64.7424,48480.0
2023-02-02 12:40:00,69.98,69.98,69.92,69.93,61758.0,64.7424,64.7424,64.6869,64.6961,61758.0
2023-02-02 12:45:00,69.93,69.94,69.85,69.87,127785.0,64.6961,64.7054,64.6221,64.6406,127785.0
2023-02-02 12:50:00,69.88,69.93,69.82,69.93,233231.0,64.6499,64.6961,64.5944,64.6961,233231.0
2023-02-02 12:55:00,69.93,69.95,69.81,69.85,59917.0,64.6961,64.7146,64.5851,64.6221,59917.0
2023-02-02 13:00:00,69.85,69.91,69.85,69.88,143134.0,64.6221,64.6776,64.6221,64.6499,143134.0
2023-02-02 13:05:00,69.88,69.9,69.67,69.68,63171.0,64.6499,64.6684,64.4556,64.4648,63171.0
2023-02-02 13:10:00,69.67,69.73,69.66,69.72,31645.0,64.4556,64.5111,64.4463,64.5018,31645.0
2023-02-02 13:15:00,69.71,69.73,69.6,69.67,41190.0,64.4926,64.5111,64.3908,64.4556,41190.0
2023-02-02 13:20:00,69.67,69.69,69.57,69.57,111422.0,64.4556,64.4741,64.3631,64.3631,111422.0
2023-02-02 13:25:00,69.57,69.61,69.52,69.52,70530.0,64.3631,64.4001,64.3168,64.3168,70530.0
2023-02-02 13:30:00,69.53,69.55,69.45,69.45,67789.0,64.3261,64.3446,64.2521,64.2521,67789.0
2023-02-02 13:35:00,69.46,69.52,69.45,69.5,48203.0,64.2613,64.3168,64.2521,64.2983,48203.0
2023-02-02 13:40:00,69.52,69.63,69.52,69.59,73178.0,64.3168,64.4186,64.3168,64.3816,73178.0
2023-02-02 13:45:00,69.59,69.66,69.57,69.63,66476.0,64.3816,64.4463,64.3631,64.4186,66476.0
2023-02-02 13:50:00,69.64,69.65,69.56,69.64,47436.0,64.4278,64.4371,64.3538,64.4278,47436.0
2023-02-02 13:55:00,69.64,69.69,69.62,69.65,96826.0,64.4278,64.4741,64.4093,64.4371,96826.0
2023-02-02 14:00:00,69.65,69.68,69.55,69.55,98072.0,64.4371,64.4648,64.3446,64.3446,98072.0
2023-02-02 14:05:00,69.55,69.56,69.47,69.48,68244.0,64.3446,64.3538,64.2706,64.2798,68244.0
2023-02-02 14:10:00,69.48,69.52,69.3,69.31,119754.0,64.2798,64.3168,64.1133,64.1225,119754.0
2023-02-02 14:15:00,69.3,69.35,69.26,69.32,273885.0,64.1133,64.1595,64.0763,64.1318,273885.0
2023-02-02 14:20:00,69.32,69.34,69.24,69.24,53821.0,64.1318,64.1503,64.0578,64.0578,53821.0
2023-02-02 14:25:00,69.25,69.3,69.22,69.28,56701.0,64.067,64.1133,64.0393,64.0948,56701.0
2023-02-02 14:30:00,69.28,69.32,69.16,69.18,120947.0,64.0948,64.1318,63.9838,64.0023,120947.0
2023-02-02 14:35:00,69.18,69.25,69.11,69.25,205617.0,64.0023,64.067,63.9375,64.067,205617.0
2023-02-02 14:40:00,69.24,69.31,69.23,69.31,199904.0,64.0578,64.1225,64.0485,64.1225,199904.0
2023-02-02 14:45:00,69.31,69.34,69.24,69.32,216457.0,64.1225,64.1503,64.0578,64.1318,216457.0
2023-02-02 14:50:00,69.32,69.37,69.29,69.31,56226.0,64.1318,64.178,64.104,64.1225,56226.0
2023-02-02 14:55:00,69.3,69.3,69.22,69.26,84320.0,64.1133,64.1133,64.0393,64.0763,84320.0
2023-02-02 15:00:00,69.27,69.31,69.2,69.28,111077.0,64.0855,64.1225,64.0208,64.0948,111077.0
2023-02-02 15:05:00,69.28,69.43,69.26,69.33,115685.0,64.0948,64.2335,64.0763,64.141,115685.0
2023-02-02 15:10:00,69.33,69.35,69.28,69.34,219300.0,64.141,64.1595,64.0948,64.1503,219300.0
2023-02-02 15:15:00,69.35,69.39,69.28,69.37,184760.0,64.1595,64.1965,64.0948,64.178,184760.0
2023-02-02 15:20:00,69.36,69.45,69.34,69.43,156269.0,64.1688,64.2521,64.1503,64.2335,156269.0
2023-02-02 15:25:00,69.43,69.51,69.4,69.5,141124.0,64.2335,64.3076,64.2058,64.2983,141124.0
2023-02-02 15:30:00,69.49,69.57,69.49,69.51,171494.0,64.2891,64.3631,64.2891,64.3076,171494.0
2023-02-02 15:35:00,69.52,69.54,69.41,69.43,225642.0,64.3168,64.3353,64.215,64.2335,225642.0
2023-02-02 15:40:00,69.44,69.47,69.35,69.43,243696.0,64.2428,64.2706,64.1595,64.2335,243696.0
2023-02-02 15:45:00,69.43,69.51,69.4,69.46,163901.0,64.2335,64.3076,64.2058,64.2613,163901.0
2023-02-02 15:50:00,69.45,69.5,69.38,69.42,402559.0,64.2521,64.2983,64.1873,64.2243,402559.0
2023-02-02 15:55:00,69.41,69.44,69.31,69.34,956870.0,64.215,64.2428,64.1225,64.1503,956870.0
2023-02-03 09:30:00,68.84,69.01,68.62,68.63,324205.0,63.6877,63.845,63.4842,63.4934,324205.0
2023-02-03 09:35:00,68.64,68.71,68.51,68.52,131699.0,63.5027,63.5674,63.3824,63.3917,131699.0
2023-02-03 09:40:00,68.52,68.58,68.31,68.32,177617.0,63.3917,63.4472,63.1974,63.2066,177617.0
2023-02-03 09:45:00,68.32,68.32,68.12,68.12,246324.0,63.2066,63.2066,63.0216,63.0216,246324.0
2023-02-03 09:50:00,68.12,68.12,67.72,67.8,221093.0,63.0216,63.0216,62.6515,62.7255,221093.0
2023-02-03 09:55:00,67.81,67.82,67.56,67.68,195649.0,62.7348,62.744,62.5035,62.6145,195649.0
2023-02-03 10:00:00,67.67,67.68,67.43,67.47,278942.0,62.6053,62.6145,62.3832,62.4202,278942.0
2023-02-03 10:05:00,67.47,67.53,67.32,67.48,179537.0,62.4202,62.4758,62.2815,62.4295,179537.0
2023-02-03 10:10:00,67.48,67.59,67.31,67.56,141507.0,62.4295,62.5313,62.2722,62.5035,141507.0
2023-02-03 10:15:00,67.56,67.56,67.37,67.38,159335.0,62.5035,62.5035,62.3277,62.337,159335.0
2023-02-03 10:20:00,67.38,67.44,67.25,67.31,130995.0,62.337,62.3925,62.2167,62.2722,130995.0
2023-02-03 10:25:00,67.31,67.32,67.16,67.22,150558.0,62.2722,62.2815,62.1334,62.189,150558.0
2023-02-03 10:30:00,67.22,67.38,67.22,67.36,227042.0,62.189,62.337,62.189,62.3185,227042.0
2023-02-03 10:35:00,67.35,67.39,67.23,67.35,145245.0,62.3092,62.3462,62.1982,62.3092,145245.0
2023-02-03 10:40:00,67.35,67.38,67.16,67.34,216449.0,62.3092,62.337,62.1334,62.3,216449.0
2023-02-03 10:45:00,67.34,67.37,67.17,67.21,85266.0,62.3,62.3277,62.1427,62.1797,85266.0
2023-02-03 10:50:00,67.2,67.22,67.01,67.05,148241.0,62.1705,62.189,61.9947,62.0317,148241.0
2023-02-03 10:55:00,67.03,67.15,67.0,67.15,266640.0,62.0132,62.1242,61.9854,62.1242,266640.0
2023-02-03 11:00:00,67.14,67.17,67.1,67.14,194767.0,62.1149,62.1427,62.0779,62.1149,194767.0
2023-02-03 11:05:00,67.15,67.25,67.12,67.25,157716.0,62.1242,62.2167,62.0964,62.2167,157716.0
2023-02-03 11:10:00,67.25,67.45,67.25,67.42,154343.0,62.2167,62.4017,62.2167,62.374,154343.0
2023-02-03 11:15:00,67.42,67.45,67.28,67.34,118712.0,62.374,62.4017,62.2445,62.3,118712.0
2023-02-03 11:20:00,67.33,67.56,67.33,67.51,130051.0,62.2907,62.5035,62.2907,62.4573,130051.0
2023-02-03 11:25:00,67.51,67.6,67.49,67.58,130554.0,62.4573,62.5405,62.4387,62.522,130554.0
2023-02-03 11:30:00,67.59,67.72,67.58,67.72,61347.0,62.5313,62.6515,62.522,62.6515,61347.0
2023-02-03 11:35:00,67.73,67.78,67.58,67.58,119852.0,62.6608,62.707,62.522,62.522,119852.0
2023-02-03 11:40:00,67.59,67.69,67.52,67.55,110779.0,62.5313,62.6238,62.4665,62.4943,110779.0
2023-02-03 11:45:00,67.55,67.6,67.39,67.39,184523.0,62.4943,62.5405,62.3462,62.3462,184523.0
2023-02-03 11:50:00,67.39,67.51,67.37,67.39,76730.0,62.3462,62.4573,62.3277,62.3462,76730.0
2023-02-03 11:55:00,67.4,67.47,67.38,67.41,125522.0,62.3555,62.4202,62.337,62.3647,125522.0
2023-02-03 12:00:00,67.41,67.55,67.4,67.52,145304.0,62.3647,62.4943,62.3555,62.4665,145304.0
2023-02-03 12:05:00,67.53,67.58,67.49,67.56,56308.0,62.4758,62.522,62.4387,62.5035,56308.0
2023-02-03 12:10:00,67.56,67.65,67.56,67.65,77583.0,62.5035,62.5868,62.5035,62.5868,77583.0
2023-02-03 12:15:00,67.64,67.68,67.58,67.61,76769.0,62.5775,62.6145,62.522,62.5498,76769.0
2023-02-03 12:20:00,67.61,67.75,67.6,67.69,70708.0,62.5498,62.6793,62.5405,62.6238,70708.0
2023-02-03 12:25:00,67.7,67.76,67.69,67.73,69429.0,62.633,62.6885,62.6238,62.6608,69429.0
2023-02-03 12:30:00,67.73,67.82,67.73,67.79,124236.0,62.6608,62.744,62.6608,62.7163,124236.0
2023-02-03 12:35:00,67.78,67.84,67.78,67.82,59766.0,62.707,62.7626,62.707,62.744,59766.0
2023-02-03 12:40:00,67.83,67.89,67.83,67.88,49419.0,62.7533,62.8088,62.7533,62.7996,49419.0
2023-02-03 12:45:00,67.89,67.92,67.8,67.85,79296.0,62.8088,62.8366,62.7255,62.7718,79296.0
2023-02-03 12:50:00,67.85,67.89,67.8,67.84,60400.0,62.7718,62.8088,62.7255,62.7626,60400.0
2023-02-03 12:55:00,67.84,67.85,67.64,67.69,248497.0,62.7626,62.7718,62.5775,62.6238,248497.0
2023-02-03 13:00:00,67.69,67.74,67.66,67.69,124161.0,62.6238,62.67,62.596,62.6238,124161.0
2023-02-03 13:05:00,67.69,67.73,67.55,67.55,79322.0,62.6238,62.6608,62.4943,62.4943,79322.0
2023-02-03 13:10:00,67.55,67.62,67.52,67.59,81551.0,62.4943,62.559,62.4665,62.5313,81551.0
2023-02-03 13:15:00,67.59,67.61,67.51,67.58,68406.0,62.5313,62.5498,62.4573,62.522,68406.0
2023-02-03 13:20:00,67.56,67.62,67.51,67.54,56346.0,62.5035,62.559,62.4573,62.485,56346.0
2023-02-03 13:25:00,67.56,67.56,67.51,67.52,73503.0,62.5035,62.5035,62.4573,62.4665,73503.0
2023-02-03 13:30:00,67.52,67.59,67.46,67.55,73900.0,62.4665,62.5313,62.411,62.4943,73900.0
2023-02-03 13:35:00,67.55,67.64,67.52,67.63,99796.0,62.4943,62.5775,62.4665,62.5683,99796.0
2023-02-03 13:40:00,67.63,67.64,67.55,67.59,80066.0,62.5683,62.5775,62.4943,62.5313,80066.0
2023-02-03 13:45:00,67.59,67.66,67.56,67.6,70133.0,62.5313,62.596,62.5035,62.5405,70133.0
2023-02-03 13:50:00,67.61,67.74,67.6,67.73,66000.0,62.5498,62.67,62.5405,62.6608,66000.0
2023-02-03 13:55:00,67.73,67.77,67.71,67.76,35277.0,62.6608,62.6978,62.6423,62.6885,35277.0
2023-02-03 14:00:00,67.77,67.88,67.77,67.87,91531.0,62.6978,62.7996,62.6978,62.7903,91531.0
2023-02-03 14:05:00,67.88,67.92,67.82,67.85,60600.0,62.7996,62.8366,62.744,62.7718,60600.0
2023-02-03 14:10:00,67.86,67.92,67.78,67.91,56842.0,62.7811,62.8366,62.707,62.8273,56842.0
2023-02-03 14:15:00,67.92,67.92,67.8,67.84,82286.0,62.8366,62.8366,62.7255,62.7626,82286.0
2023-02-03 14:20:00,67.84,67.87,67.79,67.81,48092.0,62.7626,62.7903,62.7163,62.7348,48092.0
2023-02-03 14:25:00,67.81,67.89,67.79,67.88,66059.0,62.7348,62.8088,62.7163,62.7996,66059.0
2023-02-03 14:30:00,67.87,67.89,67.77,67.88,125240.0,62.7903,62.8088,62.6978,62.7996,125240.0
2023-02-03 14:35:00,67.87,68.02,67.86,68.02,122435.0,62.7903,62.9291,62.7811,62.9291,122435.0
2023-02-03 14:40:00,68.02,68.02,67.92,67.93,149622.0,62.9291,62.9291,62.8366,62.8458,149622.0
2023-02-03 14:45:00,67.93,67.97,67.87,67.96,81359.0,62.8458,62.8828,62.7903,62.8736,81359.0
2023-02-03 14:50:00,67.96,67.99,67.92,67.98,360755.0,62.8736,62.9013,62.8366,62.8921,360755.0
2023-02-03 14:55:00,67.98,68.0,67.84,67.9,146793.0,62.8921,62.9106,62.7626,62.8181,146793.0
2023-02-03 15:00:00,67.88,67.91,67.83,67.9,133967.0,62.7996,62.8273,62.7533,62.8181,133967.0
2023-02-03 15:05:00,67.89,67.98,67.82,67.97,84966.0,62.8088,62.8921,62.744,62.8828,84966.0
2023-02-03 15:10:00,67.97,68.07,67.94,68.06,193980.0,62.8828,62.9753,62.8551,62.9661,193980.0
2023-02-03 15:15:00,68.05,68.18,68.0,68.13,244865.0,62.9568,63.0771,62.9106,63.0308,244865.0
2023-02-03 15:20:00,68.14,68.15,68.04,68.13,200877.0,63.0401,63.0494,62.9476,63.0308,200877.0
2023-02-03 15:25:00,68.13,68.17,68.05,68.07,100067.0,63.0308,63.0679,62.9568,62.9753,100067.0
2023-02-03 15:30:00,68.08,68.2,68.06,68.06,137309.0,62.9846,63.0956,62.9661,62.9661,137309.0
2023-02-03 15:35:00,68.06,68.07,67.96,67.98,116707.0,62.9661,62.9753,62.8736,62.8921,116707.0
2023-02-03 15:40:00,67.98,68.1,67.96,68.03,166368.0,62.8921,63.0031,62.8736,62.9383,166368.0
2023-02-03 15:45:00,68.02,68.05,67.93,67.98,184798.0,62.9291,62.9568,62.8458,62.8921,184798.0
2023-02-03 15:50:00,67.98,68.01,67.9,67.98,243983.0,62.8921,62.9198,62.8181,62.8921,243983.0
2023-02-03 15:55:00,67.98,67.98,67.87,67.9,847297.0,62.8921,62.8921,62.7903,62.8181,847297.0
2023-02-06 09:30:00,67.66,67.94,67.66,67.91,265262.0,62.596,62.8551,62.596,62.8273,265262.0
2023-02-06 09:35:00,67.9,67.91,67.8,67.9,126261.0,62.8181,62.8273,62.7255,62.8181,126261.0
2023-02-06 09:40:00,67.9,67.9,67.68,67.71,76003.0,62.8181,62.8181,62.6145,62.6423,76003.0
2023-02-06 09:45:00,67.71,67.88,67.71,67.83,113620.0,62.6423,62.7996,62.6423,62.7533,113620.0
2023-02-06 09:50:00,67.83,68.07,67.82,68.06,165329.0,62.7533,62.9753,62.744,62.9661,165329.0
2023-02-06 09:55:00,68.07,68.09,67.94,67.97,135098.0,62.9753,62.9938,62.8551,62.8828,135098.0
2023-02-06 10:00:00,67.98,67.98,67.87,67.9,161633.0,62.8921,62.8921,62.7903,62.8181,161633.0
2023-02-06 10:05:00,67.9,67.91,67.77,67.83,138396.0,62.8181,62.8273,62.6978,62.7533,138396.0
2023-02-06 10:10:00,67.82,67.86,67.73,67.75,69567.0,62.744,62.7811,62.6608,62.6793,69567.0
2023-02-06 10:15:00,67.76,67.83,67.67,67.82,135813.0,62.6885,62.7533,62.6053,62.744,135813.0
2023-02-06 10:20:00,67.83,67.89,67.78,67.8,161389.0,62.7533,62.8088,62.707,62.7255,161389.0
2023-02-06 10:25:00,67.8,67.87,67.73,67.73,63184.0,62.7255,62.7903,62.6608,62.6608,63184.0
2023-02-06 10:30:00,67.73,67.76,67.64,67.68,104857.0,62.6608,62.6885,62.5775,62.6145,104857.0
2023-02-06 10:35:00,67.67,67.76,67.67,67.74,57806.0,62.6053,62.6885,62.6053,62.67,57806.0
2023-02-06 10:40:00,67.75,67.84,67.74,67.75,144080.0,62.6793,62.7626,62.67,62.6793,144080.0
2023-02-06 10:45:00,67.74,67.82,67.73,67.75,171070.0,62.67,62.744,62.6608,62.6793,171070.0
2023-02-06 10:50:00,67.76,67.92,67.75,67.88,55554.0,62.6885,62.8366,62.6793,62.7996,55554.0
2023-02-06 10:55:00,67.89,67.91,67.85,67.89,34434.0,62.8088,62.8273,62.7718,62.8088,34434.0
2023-02-06 11:00:00,67.88,67.91,67.86,67.88,34912.0,62.7996,62.8273,62.7811,62.7996,34912.0
2023-02-06 11:05:00,67.88,67.94,67.84,67.87,127157.0,62.7996,62.8551,62.7626,62.7903,127157.0
2023-02-06 11:10:00,67.87,67.88,67.81,67.82,45277.0,62.7903,62.7996,62.7348,62.744,45277.0
2023-02-06 11:15:00,67.79,67.86,67.78,67.83,98212.0,62.7163,62.7811,62.707,62.7533,98212.0
2023-02-06 11:20:00,67.83,67.92,67.83,67.86,37941.0,62.7533,62.8366,62.7533,62.7811,37941.0
2023-02-06 11:25:00,67.86,67.9,67.84,67.86,58774.0,62.7811,62.8181,62.7626,62.7811,58774.0
2023-02-06 11:30:00,67.86,67.86,67.77,67.78,180905.0,62.7811,62.7811,62.6978,62.707,180905.0
2023-02-06 11:35:00,67.78,67.82,67.73,67.73,122975.0,62.707,62.744,62.6608,62.6608,122975.0
2023-02-06 11:40:00,67.73,67.77,67.72,67.73,130582.0,62.6608,62.6978,62.6515,62.6608,130582.0
2023-02-06 11:45:00,67.73,67.75,67.69,67.7,122632.0,62.6608,62.6793,62.6238,62.633,122632.0
2023-02-06 11:50:00,67.71,67.78,67.66,67.66,217054.0,62.6423,62.707,62.596,62.596,217054.0
2023-02-06 11:55:00,67.66,67.7,67.56,67.6,147554.0,62.596,62.633,62.5035,62.5405,147554.0
2023-02-06 12:00:00,67.6,67.63,67.54,67.59,71186.0,62.5405,62.5683,62.485,62.5313,71186.0
2023-02-06 12:05:00,67.59,67.65,67.58,67.6,101917.0,62.5313,62.5868,62.522,62.5405,101917.0
2023-02-06 12:10:00,67.6,67.66,67.59,67.63,34502.0,62.5405,62.596,62.5313,62.5683,34502.0
2023-02-06 12:15:00,67.62,67.68,67.62,67.64,40263.0,62.559,62.6145,62.559,62.5775,40263.0
2023-02-06 12:20:00,67.64,67.7,67.61,67.7,66540.0,62.5775,62.633,62.5498,62.633,66540.0
2023-02-06 12:25:00,67.7,67.71,67.64,67.65,179566.0,62.633,62.6423,62.5775,62.5868,179566.0
2023-02-06 12:30:00,67.66,67.76,67.66,67.71,72477.0,62.596,62.6885,62.596,62.6423,72477.0
2023-02-06 12:35:00,67.72,67.77,67.68,67.72,33188.0,62.6515,62.6978,62.6145,62.6515,33188.0
2023-02-06 12:40:00,67.7,67.77,67.7,67.74,32338.0,62.633,62.6978,62.633,62.67,32338.0
2023-02-06 12:45:00,67.74,67.82,67.73,67.78,70044.0,62.67,62.744,62.6608,62.707,70044.0
2023-02-06 12:50:00,67.78,67.81,67.75,67.79,78480.0,62.707,62.7348,62.6793,62.7163,78480.0
2023-02-06 12:55:00,67.79,67.82,67.78,67.8,37530.0,62.7163,62.744,62.707,62.7255,37530.0
2023-02-06 13:00:00,67.8,67.85,67.78,67.82,52093.0,62.7255,62.7718,62.707,62.744,52093.0
2023-02-06 13:05:00,67.83,67.89,67.81,67.89,61649.0,62.7533,62.8088,62.7348,62.8088,61649.0
2023-02-06 13:10:00,67.89,67.91,67.82,67.89,70738.0,62.8088,62.8273,62.744,62.8088,70738.0
2023-02-06 13:15:00,67.89,67.89,67.84,67.85,105099.0,62.8088,62.8088,62.7626,62.7718,105099.0
2023-02-06 13:20:00,67.86,67.88,67.8,67.87,41948.0,62.7811,62.7996,62.7255,62.7903,41948.0
2023-02-06 13:25:00,67.88,67.88,67.79,67.82,56931.0,62.7996,62.7996,62.7163,62.744,56931.0
2023-02-06 13:30:00,67.82,67.84,67.75,67.81,59157.0,62.744,62.7626,62.6793,62.7348,59157.0
2023-02-06 13:35:00,67.81,67.82,67.79,67.81,41342.0,62.7348,62.744,62.7163,62.7348,41342.0
2023-02-06 13:40:00,67.81,67.82,67.74,67.81,50821.0,62.7348,62.744,62.67,62.7348,50821.0
2023-02-06 13:45:00,67.81,67.83,67.71,67.73,79490.0,62.7348,62.7533,62.6423,62.6608,79490.0
2023-02-06 13:50:00,67.74,67.82,67.74,67.75,28897.0,62.67,62.744,62.67,62.6793,28897.0
2023-02-06 13:55:00,67.75,67.79,67.74,67.75,30004.0,62.6793,62.7163,62.67,62.6793,30004.0
2023-02-06 14:00:00,67.74,67.78,67.73,67.78,57105.0,62.67,62.707,62.6608,62.707,57105.0
2023-02-06 14:05:00,67.78,67.85,67.77,67.82,37391.0,62.707,62.7718,62.6978,62.744,37391.0
2023-02-06 14:10:00,67.82,67.85,67.79,67.81,43168.0,62.744,62.7718,62.7163,62.7348,43168.0
2023-02-06 14:15:00,67.81,67.97,67.81,67.96,46522.0,62.7348,62.8828,62.7348,62.8736,46522.0
2023-02-06 14:20:00,67.96,67.96,67.93,67.95,39003.0,62.8736,62.8736,62.8458,62.8643,39003.0
2023-02-06 14:25:00,67.94,68.01,67.93,68.01,47407.0,62.8551,62.9198,62.8458,62.9198,47407.0
2023-02-06 14:30:00,68.01,68.04,67.95,67.95,55765.0,62.9198,62.9476,62.8643,62.8643,55765.0
2023-02-06 14:35:00,67.95,68.13,67.95,68.13,71361.0,62.8643,63.0308,62.8643,63.0308,71361.0
2023-02-06 14:40:00,68.12,68.12,68.06,68.06,88212.0,63.0216,63.0216,62.9661,62.9661,88212.0
2023-02-06 14:45:00,68.06,68.09,68.03,68.06,71599.0,62.9661,62.9938,62.9383,62.9661,71599.0
2023-02-06 14:50:00,68.06,68.18,68.04,68.17,228408.0,62.9661,63.0771,62.9476,63.0679,228408.0
2023-02-06 14:55:00,68.17,68.24,68.16,68.23,178957.0,63.0679,63.1326,63.0586,63.1234,178957.0
2023-02-06 15:00:00,68.24,68.26,68.18,68.19,144502.0,63.1326,63.1511,63.0771,63.0864,144502.0
2023-02-06 15:05:00,68.19,68.36,68.17,68.35,224092.0,63.0864,63.2436,63.0679,63.2344,224092.0
2023-02-06 15:10:00,68.35,68.37,68.27,68.29,457383.0,63.2344,63.2529,63.1604,63.1789,457383.0
2023-02-06 15:15:00,68.29,68.3,68.21,68.25,185455.0,63.1789,63.1881,63.1049,63.1419,185455.0
2023-02-06 15:20:00,68.25,68.33,68.24,68.31,163339.0,63.1419,63.2159,63.1326,63.1974,163339.0
2023-02-06 15:25:00,68.31,68.33,68.22,68.28,137130.0,63.1974,63.2159,63.1141,63.1696,137130.0
2023-02-06 15:30:00,68.29,68.37,68.2,68.34,344588.0,63.1789,63.2529,63.0956,63.2251,344588.0
2023-02-06 15:35:00,68.34,68.49,68.34,68.43,186220.0,63.2251,63.3639,63.2251,63.3084,186220.0
2023-02-06 15:40:00,68.43,68.48,68.39,68.47,460790.0,63.3084,63.3547,63.2714,63.3454,460790.0
2023-02-06 15:45:00,68.47,68.5,68.4,68.48,265021.0,63.3454,63.3732,63.2806,63.3547,265021.0
2023-02-06 15:50:00,68.47,68.55,68.43,68.5,443658.0,63.3454,63.4194,63.3084,63.3732,443658.0
2023-02-06 15:55:00,68.5,68.55,68.42,68.51,634272.0,63.3732,63.4194,63.2991,63.3824,634272.0
2023-02-07 09:30:00,68.18,68.24,67.88,68.01,249981.0,63.0771,63.1326,62.7996,62.9198,249981.0
2023-02-07 09:35:00,68.01,68.03,67.83,67.85,143316.0,62.9198,62.9383,62.7533,62.7718,143316.0
2023-02-07 09:40:00,67.84,67.84,67.74,67.76,93522.0,62.7626,62.7626,62.67,62.6885,93522.0
2023-02-07 09:45:00,67.75,67.8,67.68,67.76,190537.0,62.6793,62.7255,62.6145,62.6885,190537.0
2023-02-07 09:50:00,67.75,67.77,67.62,67.76,126583.0,62.6793,62.6978,62.559,62.6885,126583.0
2023-02-07 09:55:00,67.77,67.92,67.71,67.88,164295.0,62.6978,62.8366,62.6423,62.7996,164295.0
2023-02-07 10:00:00,67.88,67.93,67.82,67.86,147267.0,62.7996,62.8458,62.744,62.7811,147267.0
2023-02-07 10:05:00,67.86,67.93,67.8,67.8,61463.0,62.7811,62.8458,62.7255,62.7255,61463.0
2023-02-07 10:10:00,67.8,67.81,67.67,67.72,214941.0,62.7255,62.7348,62.6053,62.6515,214941.0
2023-02-07 10:15:00,67.72,67.72,67.57,67.65,94702.0,62.6515,62.6515,62.5128,62.5868,94702.0
2023-02-07 10:20:00,67.67,67.73,67.63,67.7,69531.0,62.6053,62.6608,62.5683,62.633,69531.0
2023-02-07 10:25:00,67.7,67.74,67.66,67.67,50816.0,62.633,62.67,62.596,62.6053,50816.0
2023-02-07 10:30:00,67.66,67.79,67.59,67.77,63442.0,62.596,62.7163,62.5313,62.6978,63442.0
2023-02-07 10:35:00,67.78,67.79,67.7,67.74,51720.0,62.707,62.7163,62.633,62.67,51720.0
2023-02-07 10:40:00,67.75,67.79,67.7,67.74,44860.0,62.6793,62.7163,62.633,62.67,44860.0
2023-02-07 10:45:00,67.74,67.77,67.65,67.68,110962.0,62.67,62.6978,62.5868,62.6145,110962.0
2023-02-07 10:50:00,67.69,67.79,67.67,67.74,51171.0,62.6238,62.7163,62.6053,62.67,51171.0
2023-02-07 10:55:00,67.73,67.75,67.67,67.69,134505.0,62.6608,62.6793,62.6053,62.6238,134505.0
2023-02-07 11:00:00,67.69,67.72,67.65,67.68,121096.0,62.6238,62.6515,62.5868,62.6145,121096.0
2023-02-07 11:05:00,67.68,67.84,67.67,67.78,115670.0,62.6145,62.7626,62.6053,62.707,115670.0
2023-02-07 11:10:00,67.78,67.84,67.78,67.78,70177.0,62.707,62.7626,62.707,62.707,70177.0
2023-02-07 11:15:00,67.79,67.83,67.75,67.8,120596.0,62.7163,62.7533,62.6793,62.7255,120596.0
2023-02-07 11:20:00,67.8,67.82,67.75,67.79,76237.0,62.7255,62.744,62.6793,62.7163,76237.0
2023-02-07 11:25:00,67.78,67.81,67.74,67.78,114975.0,62.707,62.7348,62.67,62.707,114975.0
2023-02-07 11:30:00,67.78,67.86,67.78,67.85,134046.0,62.707,62.7811,62.707,62.7718,134046.0
2023-02-07 11:35:00,67.86,67.88,67.82,67.83,45524.0,62.7811,62.7996,62.744,62.7533,45524.0
2023-02-07 11:40:00,67.83,67.88,67.82,67.84,36793.0,62.7533,62.7996,62.744,62.7626,36793.0
2023-02-07 11:45:00,67.84,67.89,67.83,67.87,69110.0,62.7626,62.8088,62.7533,62.7903,69110.0
2023-02-07 11:50:00,67.87,67.9,67.81,67.83,85831.0,62.7903,62.8181,62.7348,62.7533,85831.0
2023-02-07 11:55:00,67.83,67.87,67.82,67.85,235662.0,62.7533,62.7903,62.744,62.7718,235662.0
2023-02-07 12:00:00,67.86,67.91,67.86,67.9,53362.0,62.7811,62.8273,62.7811,62.8181,53362.0
2023-02-07 12:05:00,67.9,67.98,67.9,67.94,63737.0,62.8181,62.8921,62.8181,62.8551,63737.0
2023-02-07 12:10:00,67.94,67.97,67.88,67.92,22592.0,62.8551,62.8828,62.7996,62.8366,22592.0
2023-02-07 12:15:00,67.91,68.0,67.91,67.98,51582.0,62.8273,62.9106,62.8273,62.8921,51582.0
2023-02-07 12:20:00,67.98,68.07,67.95,68.06,89401.0,62.8921,62.9753,62.8643,62.9661,89401.0
2023-02-07 12:25:00,68.07,68.07,68.01,68.03,52062.0,62.9753,62.9753,62.9198,62.9383,52062.0
2023-02-07 12:30:00,68.04,68.09,67.99,67.99,78173.0,62.9476,62.9938,62.9013,62.9013,78173.0
2023-02-07 12:35:00,67.99,68.03,67.97,68.02,66396.0,62.9013,62.9383,62.8828,62.9291,66396.0
2023-02-07 12:40:00,68.02,68.25,68.02,68.2,216435.0,62.9291,63.1419,62.9291,63.0956,216435.0
2023-02-07 12:45:00,68.2,68.39,68.19,68.38,197079.0,63.0956,63.2714,63.0864,63.2621,197079.0
2023-02-07 12:50:00,68.39,68.46,68.29,68.37,207345.0,63.2714,63.3361,63.1789,63.2529,207345.0
2023-02-07 12:55:00,68.37,68.45,68.28,68.3,258927.0,63.2529,63.3269,63.1696,63.1881,258927.0
2023-02-07 13:00:00,68.3,68.4,68.27,68.27,231125.0,63.1881,63.2806,63.1604,63.1604,231125.0
2023-02-07 13:05:00,68.27,68.37,68.26,68.31,156354.0,63.1604,63.2529,63.1511,63.1974,156354.0
2023-02-07 13:10:00,68.32,68.34,68.19,68.2,126088.0,63.2066,63.2251,63.0864,63.0956,126088.0
2023-02-07 13:15:00,68.19,68.23,68.02,68.19,199606.0,63.0864,63.1234,62.9291,63.0864,199606.0
2023-02-07 13:20:00,68.19,68.21,68.03,68.07,78893.0,63.0864,63.1049,62.9383,62.9753,78893.0
2023-02-07 13:25:00,68.06,68.09,67.8,67.81,127543.0,62.9661,62.9938,62.7255,62.7348,127543.0
2023-02-07 13:30:00,67.8,67.8,67.54,67.54,237993.0,62.7255,62.7255,62.485,62.485,237993.0
2023-02-07 13:35:00,67.55,67.67,67.51,67.63,278678.0,62.4943,62.6053,62.4573,62.5683,278678.0
2023-02-07 13:40:00,67.63,67.76,67.63,67.66,146119.0,62.5683,62.6885,62.5683,62.596,146119.0
2023-02-07 13:45:00,67.65,67.67,67.53,67.56,93867.0,62.5868,62.6053,62.4758,62.5035,93867.0
2023-02-07 13:50:00,67.56,67.69,67.54,67.69,71673.0,62.5035,62.6238,62.485,62.6238,71673.0
2023-02-07 13:55:00,67.7,67.76,67.69,67.73,68291.0,62.633,62.6885,62.6238,62.6608,68291.0
2023-02-07 14:00:00,67.73,67.88,67.73,67.82,78635.0,62.6608,62.7996,62.6608,62.744,78635.0
2023-02-07 14:05:00,67.83,68.09,67.8,68.05,94111.0,62.7533,62.9938,62.7255,62.9568,94111.0
2023-02-07 14:10:00,68.06,68.17,68.06,68.07,64153.0,62.9661,63.0679,62.9661,62.9753,64153.0
2023-02-07 14:15:00,68.07,68.14,68.06,68.11,70676.0,62.9753,63.0401,62.9661,63.0123,70676.0
2023-02-07 14:20:00,68.11,68.12,67.97,68.07,79086.0,63.0123,63.0216,62.8828,62.9753,79086.0
2023-02-07 14:25:00,68.07,68.15,67.99,68.0,53855.0,62.9753,63.0494,62.9013,62.9106,53855.0
2023-02-07 14:30:00,68.0,68.17,67.98,68.14,125255.0,62.9106,63.0679,62.8921,63.0401,125255.0
2023-02-07 14:35:00,68.14,68.15,68.05,68.05,102447.0,63.0401,63.0494,62.9568,62.9568,102447.0
2023-02-07 14:40:00,68.05,68.13,68.01,68.04,55212.0,62.9568,63.0308,62.9198,62.9476,55212.0
2023-02-07 14:45:00,68.05,68.12,68.03,68.06,60930.0,62.9568,63.0216,62.9383,62.9661,60930.0
2023-02-07 14:50:00,68.06,68.11,68.05,68.08,69881.0,62.9661,63.0123,62.9568,62.9846,69881.0
2023-02-07 14:55:00,68.08,68.18,68.06,68.16,63677.0,62.9846,63.0771,62.9661,63.0586,63677.0
2023-02-07 15:00:00,68.17,68.34,68.17,68.17,173658.0,63.0679,63.2251,63.0679,63.0679,173658.0
2023-02-07 15:05:00,68.17,68.23,68.12,68.17,66918.0,63.0679,63.1234,63.0216,63.0679,66918.0
2023-02-07 15:10:00,68.18,68.23,68.14,68.14,118957.0,63.0771,63.1234,63.0401,63.0401,118957.0
2023-02-07 15:15:00,68.14,68.25,68.13,68.22,123448.0,63.0401,63.1419,63.0308,63.1141,123448.0
2023-02-07 15:20:00,68.23,68.31,68.22,68.22,72764.0,63.1234,63.1974,63.1141,63.1141,72764.0
2023-02-07 15:25:00,68.23,68.34,68.18,68.31,123590.0,63.1234,63.2251,63.0771,63.1974,123590.0
2023-02-07 15:30:00,68.31,68.42,68.25,68.39,98244.0,63.1974,63.2991,63.1419,63.2714,98244.0
2023-02-07 15:35:00,68.39,68.45,68.34,68.43,98326.0,63.2714,63.3269,63.2251,63.3084,98326.0
2023-02-07 15:40:00,68.44,68.51,68.43,68.51,116715.0,63.3176,63.3824,63.3084,63.3824,116715.0
2023-02-07 15:45:00,68.5,68.58,68.46,68.53,158993.0,63.3732,63.4472,63.3361,63.4009,158993.0
2023-02-07 15:50:00,68.53,68.68,68.53,68.66,275807.0,63.4009,63.5397,63.4009,63.5212,275807.0
2023-02-07 15:55:00,68.66,68.66,68.43,68.45,420753.0,63.5212,63.5212,63.3084,63.3269,420753.0
2023-02-08 09:30:00,68.06,68.09,67.67,67.71,187801.0,62.9661,62.9938,62.6053,62.6423,187801.0
2023-02-08 09:35:00,67.7,67.75,67.59,67.66,120386.0,62.633,62.6793,62.5313,62.596,120386.0
2023-02-08 09:40:00,67.66,67.83,67.64,67.8,155705.0,62.596,62.7533,62.5775,62.7255,155705.0
2023-02-08 09:45:00,67.8,67.88,67.72,67.82,90199.0,62.7255,62.7996,62.6515,62.744,90199.0
2023-02-08 09:50:00,67.82,67.88,67.69,67.87,90509.0,62.744,62.7996,62.6238,62.7903,90509.0
2023-02-08 09:55:00,67.87,67.96,67.84,67.92,60354.0,62.7903,62.8736,62.7626,62.8366,60354.0
2023-02-08 10:00:00,67.9,67.94,67.81,67.9,98622.0,62.8181,62.8551,62.7348,62.8181,98622.0
2023-02-08 10:05:00,67.9,67.91,67.65,67.72,123897.0,62.8181,62.8273,62.5868,62.6515,123897.0
2023-02-08 10:10:00,67.72,67.75,67.67,67.74,164897.0,62.6515,62.6793,62.6053,62.67,164897.0
2023-02-08 10:15:00,67.73,67.76,67.69,67.72,154488.0,62.6608,62.6885,62.6238,62.6515,154488.0
2023-02-08 10:20:00,67.71,67.74,67.64,67.7,47388.0,62.6423,62.67,62.5775,62.633,47388.0
2023-02-08 10:25:00,67.71,67.78,67.69,67.73,130372.0,62.6423,62.707,62.6238,62.6608,130372.0
2023-02-08 10:30:00,67.73,67.79,67.67,67.73,92038.0,62.6608,62.7163,62.6053,62.6608,92038.0
2023-02-08 10:35:00,67.72,67.76,67.68,67.73,208251.0,62.6515,62.6885,62.6145,62.6608,208251.0
2023-02-08 10:40:00,67.72,67.72,67.65,67.68,78909.0,62.6515,62.6515,62.5868,62.6145,78909.0
2023-02-08 10:45:00,67.67,67.69,67.58,67.6,183344.0,62.6053,62.6238,62.522,62.5405,183344.0
2023-02-08 10:50:00,67.6,67.66,67.5,67.51,125153.0,62.5405,62.596,62.448,62.4573,125153.0
2023-02-08 10:55:00,67.5,67.52,67.45,67.5,174807.0,62.448,62.4665,62.4017,62.448,174807.0
2023-02-08 11:00:00,67.49,67.54,67.41,67.46,112710.0,62.4387,62.485,62.3647,62.411,112710.0
2023-02-08 11:05:00,67.45,67.46,67.36,67.41,62819.0,62.4017,62.411,62.3185,62.3647,62819.0
2023-02-08 11:10:00,67.43,67.48,67.38,67.46,207737.0,62.3832,62.4295,62.337,62.411,207737.0
2023-02-08 11:15:00,67.47,67.55,67.45,67.52,85962.0,62.4202,62.4943,62.4017,62.4665,85962.0
2023-02-08 11:20:00,67.53,67.57,67.42,67.43,152959.0,62.4758,62.5128,62.374,62.3832,152959.0
2023-02-08 11:25:00,67.44,67.45,67.28,67.31,105895.0,62.3925,62.4017,62.2445,62.2722,105895.0
2023-02-08 11:30:00,67.31,67.34,67.26,67.27,94170.0,62.2722,62.3,62.226,62.2352,94170.0
2023-02-08 11:35:00,67.27,67.31,67.25,67.3,54943.0,62.2352,62.2722,62.2167,62.263,54943.0
2023-02-08 11:40:00,67.3,67.3,67.14,67.17,126379.0,62.263,62.263,62.1149,62.1427,126379.0
2023-02-08 11:45:00,67.16,67.23,67.15,67.16,43309.0,62.1334,62.1982,62.1242,62.1334,43309.0
2023-02-08 11:50:00,67.17,67.3,67.16,67.24,151346.0,62.1427,62.263,62.1334,62.2075,151346.0
2023-02-08 11:55:00,67.25,67.35,67.21,67.34,91254.0,62.2167,62.3092,62.1797,62.3,91254.0
2023-02-08 12:00:00,67.34,67.37,67.28,67.28,80656.0,62.3,62.3277,62.2445,62.2445,80656.0
2023-02-08 12:05:00,67.28,67.31,67.22,67.3,82696.0,62.2445,62.2722,62.189,62.263,82696.0
2023-02-08 12:10:00,67.31,67.32,67.1,67.11,82367.0,62.2722,62.2815,62.0779,62.0872,82367.0
2023-02-08 12:15:00,67.1,67.2,67.05,67.17,58525.0,62.0779,62.1705,62.0317,62.1427,58525.0
2023-02-08 12:20:00,67.17,67.22,67.16,67.18,43783.0,62.1427,62.189,62.1334,62.1519,43783.0
2023-02-08 12:25:00,67.18,67.18,67.08,67.1,134790.0,62.1519,62.1519,62.0594,62.0779,134790.0
2023-02-08 12:30:00,67.11,67.13,67.01,67.02,70422.0,62.0872,62.1057,61.9947,62.0039,70422.0
2023-02-08 12:35:00,67.02,67.1,66.97,66.99,98266.0,62.0039,62.0779,61.9577,61.9762,98266.0
2023-02-08 12:40:00,66.99,67.04,66.97,67.02,137889.0,61.9762,62.0224,61.9577,62.0039,137889.0
2023-02-08 12:45:00,67.03,67.22,67.02,67.21,190831.0,62.0132,62.189,62.0039,62.1797,190831.0
2023-02-08 12:50:00,67.22,67.23,67.18,67.2,51852.0,62.189,62.1982,62.1519,62.1705,51852.0
2023-02-08 12:55:00,67.2,67.25,67.17,67.25,28435.0,62.1705,62.2167,62.1427,62.2167,28435.0
2023-02-08 13:00:00,67.25,67.29,67.24,67.27,71810.0,62.2167,62.2537,62.2075,62.2352,71810.0
2023-02-08 13:05:00,67.27,67.3,67.2,67.23,112709.0,62.2352,62.263,62.1705,62.1982,112709.0
2023-02-08 13:10:00,67.23,67.32,67.22,67.29,80133.0,62.1982,62.2815,62.189,62.2537,80133.0
2023-02-08 13:15:00,67.28,67.32,67.26,67.29,97299.0,62.2445,62.2815,62.226,62.2537,97299.0
2023-02-08 13:20:00,67.29,67.34,67.28,67.32,56052.0,62.2537,62.3,62.2445,62.2815,56052.0
2023-02-08 13:25:00,67.33,67.35,67.24,67.24,65473.0,62.2907,62.3092,62.2075,62.2075,65473.0
2023-02-08 13:30:00,67.23,67.24,67.18,67.22,82096.0,62.1982,62.2075,62.1519,62.189,82096.0
2023-02-08 13:35:00,67.22,67.31,67.2,67.27,34770.0,62.189,62.2722,62.1705,62.2352,34770.0
2023-02-08 13:40:00,67.27,67.29,67.22,67.27,33006.0,62.2352,62.2537,62.189,62.2352,33006.0
2023-02-08 13:45:00,67.26,67.28,67.23,67.27,54155.0,62.226,62.2445,62.1982,62.2352,54155.0
2023-02-08 13:50:00,67.28,67.33,67.25,67.31,39986.0,62.2445,62.2907,62.2167,62.2722,39986.0
2023-02-08 13:55:00,67.31,67.33,67.29,67.31,29688.0,62.2722,62.2907,62.2537,62.2722,29688.0
2023-02-08 14:00:00,67.31,67.31,67.24,67.26,135522.0,62.2722,62.2722,62.2075,62.226,135522.0
2023-02-08 14:05:00,67.25,67.26,67.18,67.23,47226.0,62.2167,62.226,62.1519,62.1982,47226.0
2023-02-08 14:10:00,67.23,67.36,67.23,67.36,57187.0,62.1982,62.3185,62.1982,62.3185,57187.0
2023-02-08 14:15:00,67.36,67.43,67.33,67.42,47379.0,62.3185,62.3832,62.2907,62.374,47379.0
2023-02-08 14:20:00,67.42,67.43,67.37,67.37,65745.0,62.374,62.3832,62.3277,62.3277,65745.0
2023-02-08 14:25:00,67.37,67.38,67.27,67.27,47746.0,62.3277,62.337,62.2352,62.2352,47746.0
2023-02-08 14:30:00,67.27,67.29,67.22,67.29,38402.0,62.2352,62.2537,62.189,62.2537,38402.0
2023-02-08 14:35:00,67.29,67.35,67.28,67.34,45930.0,62.2537,62.3092,62.2445,62.3,45930.0
2023-02-08 14:40:00,67.35,67.36,67.23,67.28,50122.0,62.3092,62.3185,62.1982,62.2445,50122.0
2023-02-08 14:45:00,67.29,67.32,67.25,67.3,48453.0,62.2537,62.2815,62.2167,62.263,48453.0
2023-02-08 14:50:00,67.3,67.36,67.29,67.35,27937.0,62.263,62.3185,62.2537,62.3092,27937.0
2023-02-08 14:55:00,67.35,67.44,67.33,67.42,111027.0,62.3092,62.3925,62.2907,62.374,111027.0
2023-02-08 15:00:00,67.42,67.42,67.3,67.3,94035.0,62.374,62.374,62.263,62.263,94035.0
2023-02-08 15:05:00,67.31,67.39,67.26,67.37,86050.0,62.2722,62.3462,62.226,62.3277,86050.0
2023-02-08 15:10:00,67.37,67.37,67.18,67.22,162888.0,62.3277,62.3277,62.1519,62.189,162888.0
2023-02-08 15:15:00,67.22,67.27,67.18,67.19,113235.0,62.189,62.2352,62.1519,62.1612,113235.0
2023-02-08 15:20:00,67.19,67.28,67.17,67.25,326689.0,62.1612,62.2445,62.1427,62.2167,326689.0
2023-02-08 15:25:00,67.25,67.25,67.14,67.17,123084.0,62.2167,62.2167,62.1149,62.1427,123084.0
2023-02-08 15:30:00,67.17,67.22,67.1,67.12,150057.0,62.1427,62.189,62.0779,62.0964,150057.0
2023-02-08 15:35:00,67.12,67.24,67.12,67.23,119662.0,62.0964,62.2075,62.0964,62.1982,119662.0
2023-02-08 15:40:00,67.23,67.32,67.2,67.27,161985.0,62.1982,62.2815,62.1705,62.2352,161985.0
2023-02-08 15:45:00,67.27,67.28,67.17,67.24,198137.0,62.2352,62.2445,62.1427,62.2075,198137.0
2023-02-08 15:50:00,67.24,67.29,67.19,67.27,445624.0,62.2075,62.2537,62.1612,62.2352,445624.0
2023-02-08 15:55:00,67.27,67.35,67.26,67.3,570888.0,62.2352,62.3092,62.226,62.263,570888.0
2023-02-09 09:30:00,67.47,67.79,67.47,67.7,220028.0,62.4202,62.7163,62.4202,62.633,220028.0
2023-02-09 09:35:00,67.71,67.84,67.68,67.78,153736.0,62.6423,62.7626,62.6145,62.707,153736.0
2023-02-09 09:40:00,67.78,67.78,67.66,67.72,185160.0,62.707,62.707,62.596,62.6515,185160.0
2023-02-09 09:45:00,67.72,67.73,67.62,67.69,147410.0,62.6515,62.6608,62.559,62.6238,147410.0
2023-02-09 09:50:00,67.69,67.76,67.63,67.66,153873.0,62.6238,62.6885,62.5683,62.596,153873.0
2023-02-09 09:55:00,67.67,67.68,67.51,67.53,345372.0,62.6053,62.6145,62.4573,62.4758,345372.0
2023-02-09 10:00:00,67.53,67.54,67.38,67.5,195646.0,62.4758,62.485,62.337,62.448,195646.0
2023-02-09 10:05:00,67.51,67.53,67.42,67.43,120222.0,62.4573,62.4758,62.374,62.3832,120222.0
2023-02-09 10:10:00,67.42,67.44,67.19,67.2,124804.0,62.374,62.3925,62.1612,62.1705,124804.0
2023-02-09 10:15:00,67.21,67.24,67.07,67.2,110601.0,62.1797,62.2075,62.0502,62.1705,110601.0
2023-02-09 10:20:00,67.2,67.2,67.07,67.09,59253.0,62.1705,62.1705,62.0502,62.0687,59253.0
2023-02-09 10:25:00,67.1,67.1,66.96,67.06,137176.0,62.0779,62.0779,61.9484,62.0409,137176.0
2023-02-09 10:30:00,67.06,67.15,67.03,67.1,169437.0,62.0409,62.1242,62.0132,62.0779,169437.0
2023-02-09 10:35:00,67.1,67.19,67.08,67.13,178054.0,62.0779,62.1612,62.0594,62.1057,178054.0
2023-02-09 10:40:00,67.13,67.18,67.09,67.13,103449.0,62.1057,62.1519,62.0687,62.1057,103449.0
2023-02-09 10:45:00,67.13,67.21,67.11,67.16,62612.0,62.1057,62.1797,62.0872,62.1334,62612.0
2023-02-09 10:50:00,67.17,67.25,67.1,67.15,135252.0,62.1427,62.2167,62.0779,62.1242,135252.0
2023-02-09 10:55:00,67.16,67.22,67.14,67.21,78728.0,62.1334,62.189,62.1149,62.1797,78728.0
2023-02-09 11:00:00,67.22,67.29,67.12,67.2,158829.0,62.189,62.2537,62.0964,62.1705,158829.0
2023-02-09 11:05:00,67.19,67.2,67.11,67.12,72886.0,62.1612,62.1705,62.0872,62.0964,72886.0
2023-02-09 11:10:00,67.12,67.15,67.08,67.1,56625.0,62.0964,62.1242,62.0594,62.0779,56625.0
2023-02-09 11:15:00,67.1,67.13,67.05,67.1,71804.0,62.0779,62.1057,62.0317,62.0779,71804.0
2023-02-09 11:20:00,67.1,67.13,67.06,67.09,67073.0,62.0779,62.1057,62.0409,62.0687,67073.0
2023-02-09 11:25:00,67.09,67.12,67.05,67.08,77428.0,62.0687,62.0964,62.0317,62.0594,77428.0
2023-02-09 11:30:00,67.07,67.11,67.02,67.08,80388.0,62.0502,62.0872,62.0039,62.0594,80388.0
2023-02-09 11:35:00,67.08,67.11,66.98,67.1,57857.0,62.0594,62.0872,61.9669,62.0779,57857.0
2023-02-09 11:40:00,67.09,67.1,66.99,67.0,31057.0,62.0687,62.0779,61.9762,61.9854,31057.0
2023-02-09 11:45:00,67.0,67.01,66.9,66.94,81490.0,61.9854,61.9947,61.8929,61.9299,81490.0
2023-02-09 11:50:00,66.95,67.05,66.95,67.0,135643.0,61.9392,62.0317,61.9392,61.9854,135643.0
2023-02-09 11:55:00,67.0,67.01,66.91,66.95,129172.0,61.9854,61.9947,61.9022,61.9392,129172.0
2023-02-09 12:00:00,66.95,67.0,66.91,66.91,39674.0,61.9392,61.9854,61.9022,61.9022,39674.0
2023-02-09 12:05:00,66.91,66.97,66.88,66.9,85737.0,61.9022,61.9577,61.8744,61.8929,85737.0
2023-02-09 12:10:00,66.89,66.97,66.88,66.97,43944.0,61.8837,61.9577,61.8744,61.9577,43944.0
2023-02-09 12:15:00,66.97,67.01,66.86,66.99,88135.0,61.9577,61.9947,61.8559,61.9762,88135.0
2023-02-09 12:20:00,66.99,67.08,66.97,67.08,91070.0,61.9762,62.0594,61.9577,62.0594,91070.0
2023-02-09 12:25:00,67.09,67.11,66.98,66.98,44835.0,62.0687,62.0872,61.9669,61.9669,44835.0
2023-02-09 12:30:00,66.99,67.0,66.89,66.9,111091.0,61.9762,61.9854,61.8837,61.8929,111091.0
2023-02-09 12:35:00,66.9,66.94,66.85,66.9,34093.0,61.8929,61.9299,61.8466,61.8929,34093.0
2023-02-09 12:40:00,66.89,66.92,66.85,66.86,68946.0,61.8837,61.9114,61.8466,61.8559,68946.0
2023-02-09 12:45:00,66.86,66.88,66.79,66.8,73192.0,61.8559,61.8744,61.7911,61.8004,73192.0
2023-02-09 12:50:00,66.78,66.85,66.77,66.78,40062.0,61.7819,61.8466,61.7726,61.7819,40062.0
2023-02-09 12:55:00,66.78,66.85,66.76,66.78,39383.0,61.7819,61.8466,61.7634,61.7819,39383.0
2023-02-09 13:00:00,66.77,66.82,66.71,66.77,95083.0,61.7726,61.8189,61.7171,61.7726,95083.0
2023-02-09 13:05:00,66.77,66.84,66.77,66.81,29404.0,61.7726,61.8374,61.7726,61.8096,29404.0
2023-02-09 13:10:00,66.81,66.89,66.8,66.89,49581.0,61.8096,61.8837,61.8004,61.8837,49581.0
2023-02-09 13:15:00,66.89,66.89,66.81,66.86,46031.0,61.8837,61.8837,61.8096,61.8559,46031.0
2023-02-09 13:20:00,66.86,66.87,66.79,66.8,43954.0,61.8559,61.8652,61.7911,61.8004,43954.0
2023-02-09 13:25:00,66.8,66.87,66.76,66.76,30006.0,61.8004,61.8652,61.7634,61.7634,30006.0
2023-02-09 13:30:00,66.77,66.85,66.73,66.8,44874.0,61.7726,61.8466,61.7356,61.8004,44874.0
2023-02-09 13:35:00,66.8,66.8,66.68,66.72,41481.0,61.8004,61.8004,61.6894,61.7264,41481.0
2023-02-09 13:40:00,66.72,66.73,66.62,66.64,40677.0,61.7264,61.7356,61.6339,61.6524,40677.0
2023-02-09 13:45:00,66.63,66.68,66.6,66.67,49721.0,61.6431,61.6894,61.6154,61.6801,49721.0
2023-02-09 13:50:00,66.67,66.7,66.64,66.66,59919.0,61.6801,61.7079,61.6524,61.6709,59919.0
2023-02-09 13:55:00,66.66,66.67,66.6,66.63,48108.0,61.6709,61.6801,61.6154,61.6431,48108.0
2023-02-09 14:00:00,66.63,66.68,66.6,66.6,43542.0,61.6431,61.6894,61.6154,61.6154,43542.0
2023-02-09 14:05:00,66.59,66.67,66.59,66.67,56682.0,61.6061,61.6801,61.6061,61.6801,56682.0
2023-02-09 14:10:00,66.67,66.67,66.57,66.62,51343.0,61.6801,61.6801,61.5876,61.6339,51343.0
2023-02-09 14:15:00,66.62,66.63,66.53,66.59,73411.0,61.6339,61.6431,61.5506,61.6061,73411.0
2023-02-09 14:20:00,66.59,66.67,66.59,66.64,81112.0,61.6061,61.6801,61.6061,61.6524,81112.0
2023-02-09 14:25:00,66.63,66.65,66.62,66.63,34788.0,61.6431,61.6616,61.6339,61.6431,34788.0
2023-02-09 14:30:00,66.64,66.69,66.63,66.68,43506.0,61.6524,61.6986,61.6431,61.6894,43506.0
2023-02-09 14:35:00,66.68,66.75,66.64,66.72,99308.0,61.6894,61.7541,61.6524,61.7264,99308.0
2023-02-09 14:40:00,66.73,66.78,66.7,66.78,109999.0,61.7356,61.7819,61.7079,61.7819,109999.0
2023-02-09 14:45:00,66.78,66.87,66.76,66.85,94981.0,61.7819,61.8652,61.7634,61.8466,94981.0
2023-02-09 14:50:00,66.85,66.87,66.72,66.72,42344.0,61.8466,61.8652,61.7264,61.7264,42344.0
2023-02-09 14:55:00,66.72,66.78,66.69,66.78,43127.0,61.7264,61.7819,61.6986,61.7819,43127.0
2023-02-09 15:00:00,66.77,66.78,66.62,66.63,95693.0,61.7726,61.7819,61.6339,61.6431,95693.0
2023-02-09 15:05:00,66.63,66.63,66.57,66.61,52174.0,61.6431,61.6431,61.5876,61.6246,52174.0
2023-02-09 15:10:00,66.61,66.61,66.53,66.56,108801.0,61.6246,61.6246,61.5506,61.5784,108801.0
2023-02-09 15:15:00,66.55,66.55,66.44,66.44,119323.0,61.5691,61.5691,61.4673,61.4673,119323.0
2023-02-09 15:20:00,66.44,66.5,66.4,66.41,94097.0,61.4673,61.5228,61.4303,61.4396,94097.0
2023-02-09 15:25:00,66.4,66.41,66.3,66.34,69624.0,61.4303,61.4396,61.3378,61.3748,69624.0
2023-02-09 15:30:00,66.34,66.36,66.27,66.33,158995.0,61.3748,61.3933,61.3101,61.3656,158995.0
2023-02-09 15:35:00,66.33,66.43,66.28,66.42,137243.0,61.3656,61.4581,61.3193,61.4488,137243.0
2023-02-09 15:40:00,66.42,66.5,66.36,66.5,249302.0,61.4488,61.5228,61.3933,61.5228,249302.0
2023-02-09 15:45:00,66.5,66.58,66.45,66.48,199307.0,61.5228,61.5969,61.4766,61.5043,199307.0
2023-02-09 15:50:00,66.47,66.63,66.47,66.51,437763.0,61.4951,61.6431,61.4951,61.5321,437763.0
2023-02-09 15:55:00,66.52,66.52,66.31,66.41,750308.0,61.5413,61.5413,61.3471,61.4396,750308.0
2023-02-10 09:30:00,66.46,66.67,66.46,66.58,313613.0,61.4858,61.6801,61.4858,61.5969,313613.0
2023-02-10 09:35:00,66.58,66.59,66.38,66.46,148368.0,61.5969,61.6061,61.4118,61.4858,148368.0
2023-02-10 09:40:00,66.45,66.61,66.42,66.59,256267.0,61.4766,61.6246,61.4488,61.6061,256267.0
2023-02-10 09:45:00,66.59,66.8,66.57,66.78,278264.0,61.6061,61.8004,61.5876,61.7819,278264.0
2023-02-10 09:50:00,66.78,66.98,66.77,66.95,192724.0,61.7819,61.9669,61.7726,61.9392,192724.0
2023-02-10 09:55:00,66.96,67.04,66.88,67.03,159347.0,61.9484,62.0224,61.8744,62.0132,159347.0
2023-02-10 10:00:00,67.02,67.11,66.89,67.03,262546.0,62.0039,62.0872,61.8837,62.0132,262546.0
2023-02-10 10:05:00,67.04,67.14,67.03,67.1,247967.0,62.0224,62.1149,62.0132,62.0779,247967.0
2023-02-10 10:10:00,67.11,67.25,67.1,67.13,315887.0,62.0872,62.2167,62.0779,62.1057,315887.0
2023-02-10 10:15:00,67.12,67.37,67.09,67.36,507972.0,62.0964,62.3277,62.0687,62.3185,507972.0
2023-02-10 10:20:00,67.36,67.46,67.34,67.43,148175.0,62.3185,62.411,62.3,62.3832,148175.0
2023-02-10 10:25:00,67.42,67.5,67.39,67.5,116423.0,62.374,62.448,62.3462,62.448,116423.0
2023-02-10 10:30:00,67.51,67.55,67.37,67.4,342336.0,62.4573,62.4943,62.3277,62.3555,342336.0
2023-02-10 10:35:00,67.41,67.52,67.38,67.45,249854.0,62.3647,62.4665,62.337,62.4017,249854.0
2023-02-10 10:40:00,67.45,67.46,67.39,67.42,196484.0,62.4017,62.411,62.3462,62.374,196484.0
2023-02-10 10:45:00,67.41,67.41,67.19,67.25,467447.0,62.3647,62.3647,62.1612,62.2167,467447.0
2023-02-10 10:50:00,67.24,67.27,67.18,67.22,90605.0,62.2075,62.2352,62.1519,62.189,90605.0
2023-02-10 10:55:00,67.21,67.22,67.14,67.17,120917.0,62.1797,62.189,62.1149,62.1427,120917.0
2023-02-10 11:00:00,67.17,67.27,67.17,67.26,56125.0,62.1427,62.2352,62.1427,62.226,56125.0
2023-02-10 11:05:00,67.26,67.28,67.19,67.23,176889.0,62.226,62.2445,62.1612,62.1982,176889.0
2023-02-10 11:10:00,67.23,67.29,67.19,67.28,73559.0,62.1982,62.2537,62.1612,62.2445,73559.0
2023-02-10 11:15:00,67.28,67.31,67.21,67.28,91917.0,62.2445,62.2722,62.1797,62.2445,91917.0
2023-02-10 11:20:00,67.28,67.38,67.27,67.28,59518.0,62.2445,62.337,62.2352,62.2445,59518.0
2023-02-10 11:25:00,67.28,67.32,67.21,67.27,124736.0,62.2445,62.2815,62.1797,62.2352,124736.0
2023-02-10 11:30:00,67.27,67.32,67.23,67.32,45429.0,62.2352,62.2815,62.1982,62.2815,45429.0
2023-02-10 11:35:00,67.32,67.36,67.28,67.29,74107.0,62.2815,62.3185,62.2445,62.2537,74107.0
2023-02-10 11:40:00,67.29,67.37,67.25,67.35,271075.0,62.2537,62.3277,62.2167,62.3092,271075.0
2023-02-10 11:45:00,67.36,67.42,67.31,67.34,57476.0,62.3185,62.374,62.2722,62.3,57476.0
2023-02-10 11:50:00,67.34,67.42,67.32,67.42,78433.0,62.3,62.374,62.2815,62.374,78433.0
2023-02-10 11:55:00,67.41,67.49,67.38,67.47,157132.0,62.3647,62.4387,62.337,62.4202,157132.0
2023-02-10 12:00:00,67.48,67.5,67.33,67.34,131367.0,62.4295,62.448,62.2907,62.3,131367.0
2023-02-10 12:05:00,67.34,67.44,67.34,67.42,62354.0,62.3,62.3925,62.3,62.374,62354.0
2023-02-10 12:10:00,67.41,67.43,67.28,67.31,51108.0,62.3647,62.3832,62.2445,62.2722,51108.0
2023-02-10 12:15:00,67.31,67.41,67.29,67.41,92555.0,62.2722,62.3647,62.2537,62.3647,92555.0
2023-02-10 12:20:00,67.41,67.48,67.39,67.45,100102.0,62.3647,62.4295,62.3462,62.4017,100102.0
2023-02-10 12:25:00,67.45,67.49,67.41,67.48,111261.0,62.4017,62.4387,62.3647,62.4295,111261.0
2023-02-10 12:30:00,67.48,67.65,67.47,67.64,116444.0,62.4295,62.5868,62.4202,62.5775,116444.0
2023-02-10 12:35:00,67.64,67.65,67.48,67.52,51099.0,62.5775,62.5868,62.4295,62.4665,51099.0
2023-02-10 12:40:00,67.51,67.53,67.44,67.45,29060.0,62.4573,62.4758,62.3925,62.4017,29060.0
2023-02-10 12:45:00,67.44,67.54,67.43,67.5,30164.0,62.3925,62.485,62.3832,62.448,30164.0
2023-02-10 12:50:00,67.5,67.53,67.45,67.52,168508.0,62.448,62.4758,62.4017,62.4665,168508.0
2023-02-10 12:55:00,67.52,67.61,67.51,67.59,65876.0,62.4665,62.5498,62.4573,62.5313,65876.0
2023-02-10 13:00:00,67.6,67.63,67.54,67.58,38305.0,62.5405,62.5683,62.485,62.522,38305.0
2023-02-10 13:05:00,67.57,67.63,67.55,67.56,121814.0,62.5128,62.5683,62.4943,62.5035,121814.0
2023-02-10 13:10:00,67.56,67.6,67.55,67.6,35333.0,62.5035,62.5405,62.4943,62.5405,35333.0
2023-02-10 13:15:00,67.6,67.66,67.58,67.66,96153.0,62.5405,62.596,62.522,62.596,96153.0
2023-02-10 13:20:00,67.66,67.7,67.58,67.59,189319.0,62.596,62.633,62.522,62.5313,189319.0
2023-02-10 13:25:00,67.59,67.61,67.51,67.51,172260.0,62.5313,62.5498,62.4573,62.4573,172260.0
2023-02-10 13:30:00,67.5,67.53,67.46,67.49,93392.0,62.448,62.4758,62.411,62.4387,93392.0
2023-02-10 13:35:00,67.49,67.54,67.48,67.5,92213.0,62.4387,62.485,62.4295,62.448,92213.0
2023-02-10 13:40:00,67.51,67.51,67.44,67.47,82792.0,62.4573,62.4573,62.3925,62.4202,82792.0
2023-02-10 13:45:00,67.47,67.47,67.41,67.44,98493.0,62.4202,62.4202,62.3647,62.3925,98493.0
2023-02-10 13:50:00,67.44,67.45,67.34,67.34,82844.0,62.3925,62.4017,62.3,62.3,82844.0
2023-02-10 13:55:00,67.34,67.39,67.32,67.36,118492.0,62.3,62.3462,62.2815,62.3185,118492.0
2023-02-10 14:00:00,67.36,67.37,67.27,67.32,64196.0,62.3185,62.3277,62.2352,62.2815,64196.0
2023-02-10 14:05:00,67.32,67.38,67.31,67.36,128956.0,62.2815,62.337,62.2722,62.3185,128956.0
2023-02-10 14:10:00,67.37,67.38,67.3,67.37,49602.0,62.3277,62.337,62.263,62.3277,49602.0
2023-02-10 14:15:00,67.36,67.41,67.36,67.4,48325.0,62.3185,62.3647,62.3185,62.3555,48325.0
2023-02-10 14:20:00,67.39,67.42,67.39,67.41,37822.0,62.3462,62.374,62.3462,62.3647,37822.0
2023-02-10 14:25:00,67.4,67.43,67.35,67.38,47400.0,62.3555,62.3832,62.3092,62.337,47400.0
2023-02-10 14:30:00,67.38,67.52,67.35,67.51,90724.0,62.337,62.4665,62.3092,62.4573,90724.0
2023-02-10 14:35:00,67.5,67.52,67.45,67.48,50900.0,62.448,62.4665,62.4017,62.4295,50900.0
2023-02-10 14:40:00,67.48,67.49,67.42,67.49,59270.0,62.4295,62.4387,62.374,62.4387,59270.0
2023-02-10 14:45:00,67.49,67.54,67.47,67.52,92234.0,62.4387,62.485,62.4202,62.4665,92234.0
2023-02-10 14:50:00,67.52,67.58,67.49,67.55,132882.0,62.4665,62.522,62.4387,62.4943,132882.0
2023-02-10 14:55:00,67.55,67.58,67.53,67.56,81687.0,62.4943,62.522,62.4758,62.5035,81687.0
2023-02-10 15:00:00,67.56,67.64,67.55,67.56,77272.0,62.5035,62.5775,62.4943,62.5035,77272.0
2023-02-10 15:05:00,67.56,67.64,67.54,67.58,98235.0,62.5035,62.5775,62.485,62.522,98235.0
2023-02-10 15:10:00,67.57,67.59,67.51,67.54,121502.0,62.5128,62.5313,62.4573,62.485,121502.0
2023-02-10 15:15:00,67.53,67.57,67.5,67.55,143597.0,62.4758,62.5128,62.448,62.4943,143597.0
2023-02-10 15:20:00,67.55,67.55,67.43,67.45,91706.0,62.4943,62.4943,62.3832,62.4017,91706.0
2023-02-10 15:25:00,67.46,67.53,67.46,67.5,117492.0,62.411,62.4758,62.411,62.448,117492.0
2023-02-10 15:30:00,67.5,67.61,67.5,67.61,239380.0,62.448,62.5498,62.448,62.5498,239380.0
2023-02-10 15:35:00,67.6,67.65,67.59,67.65,240581.0,62.5405,62.5868,62.5313,62.5868,240581.0
2023-02-10 15:40:00,67.65,67.67,67.59,67.63,321181.0,62.5868,62.6053,62.5313,62.5683,321181.0
2023-02-10 15:45:00,67.63,67.69,67.62,67.68,320236.0,62.5683,62.6238,62.559,62.6145,320236.0
2023-02-10 15:50:00,67.68,67.77,67.62,67.71,727491.0,62.6145,62.6978,62.559,62.6423,727491.0
2023-02-10 15:55:00,67.71,67.74,67.67,67.73,747934.0,62.6423,62.67,62.6053,62.6608,747934.0
2023-02-13 09:30:00,67.74,67.95,67.74,67.87,297352.0,62.67,62.8643,62.67,62.7903,297352.0
2023-02-13 09:35:00,67.88,67.94,67.82,67.88,141591.0,62.7996,62.8551,62.744,62.7996,141591.0
2023-02-13 09:40:00,67.89,68.02,67.85,68.01,152231.0,62.8088,62.9291,62.7718,62.9198,152231.0
2023-02-13 09:45:00,68.01,68.02,67.87,67.94,123755.0,62.9198,62.9291,62.7903,62.8551,123755.0
2023-02-13 09:50:00,67.94,67.97,67.81,67.85,127593.0,62.8551,62.8828,62.7348,62.7718,127593.0
2023-02-13 09:55:00,67.86,67.92,67.77,67.78,80540.0,62.7811,62.8366,62.6978,62.707,80540.0
2023-02-13 10:00:00,67.78,67.93,67.76,67.92,71320.0,62.707,62.8458,62.6885,62.8366,71320.0
2023-02-13 10:05:00,67.92,67.94,67.88,67.93,52513.0,62.8366,62.8551,62.7996,62.8458,52513.0
2023-02-13 10:10:00,67.93,68.04,67.91,68.03,67793.0,62.8458,62.9476,62.8273,62.9383,67793.0
2023-02-13 10:15:00,68.03,68.05,67.96,68.04,61063.0,62.9383,62.9568,62.8736,62.9476,61063.0
2023-02-13 10:20:00,68.04,68.07,68.0,68.06,61377.0,62.9476,62.9753,62.9106,62.9661,61377.0
2023-02-13 10:25:00,68.06,68.12,68.05,68.1,35555.0,62.9661,63.0216,62.9568,63.0031,35555.0
2023-02-13 10:30:00,68.1,68.14,68.03,68.08,52479.0,63.0031,63.0401,62.9383,62.9846,52479.0
2023-02-13 10:35:00,68.08,68.14,68.06,68.08,39199.0,62.9846,63.0401,62.9661,62.9846,39199.0
2023-02-13 10:40:00,68.09,68.11,68.07,68.08,41094.0,62.9938,63.0123,62.9753,62.9846,41094.0
2023-02-13 10:45:00,68.08,68.13,68.01,68.12,59778.0,62.9846,63.0308,62.9198,63.0216,59778.0
2023-02-13 10:50:00,68.11,68.16,68.07,68.15,43770.0,63.0123,63.0586,62.9753,63.0494,43770.0
2023-02-13 10:55:00,68.15,68.22,68.1,68.1,74358.0,63.0494,63.1141,63.0031,63.0031,74358.0
2023-02-13 11:00:00,68.1,68.13,68.05,68.1,47213.0,63.0031,63.0308,62.9568,63.0031,47213.0
2023-02-13 11:05:00,68.1,68.14,68.08,68.1,67024.0,63.0031,63.0401,62.9846,63.0031,67024.0
2023-02-13 11:10:00,68.09,68.13,68.06,68.12,54746.0,62.9938,63.0308,62.9661,63.0216,54746.0
2023-02-13 11:15:00,68.12,68.14,68.03,68.06,58474.0,63.0216,63.0401,62.9383,62.9661,58474.0
2023-02-13 11:20:00,68.06,68.09,68.03,68.06,60457.0,62.9661,62.9938,62.9383,62.9661,60457.0
2023-02-13 11:25:00,68.06,68.09,68.02,68.06,162319.0,62.9661,62.9938,62.9291,62.9661,162319.0
2023-02-13 11:30:00,68.08,68.09,67.97,67.98,49874.0,62.9846,62.9938,62.8828,62.8921,49874.0
2023-02-13 11:35:00,67.98,68.03,67.96,68.0,47549.0,62.8921,62.9383,62.8736,62.9106,47549.0
2023-02-13 11:40:00,67.99,68.09,67.96,68.06,66120.0,62.9013,62.9938,62.8736,62.9661,66120.0
2023-02-13 11:45:00,68.07,68.12,68.05,68.07,69371.0,62.9753,63.0216,62.9568,62.9753,69371.0
2023-02-13 11:50:00,68.06,68.06,67.99,68.0,43993.0,62.9661,62.9661,62.9013,62.9106,43993.0
2023-02-13 11:55:00,68.0,68.02,67.98,68.02,42902.0,62.9106,62.9291,62.8921,62.9291,42902.0
2023-02-13 12:00:00,68.01,68.03,67.97,67.99,71188.0,62.9198,62.9383,62.8828,62.9013,71188.0
2023-02-13 12:05:00,67.99,68.09,67.97,68.04,47873.0,62.9013,62.9938,62.8828,62.9476,47873.0
2023-02-13 12:10:00,68.04,68.04,67.96,67.98,46362.0,62.9476,62.9476,62.8736,62.8921,46362.0
2023-02-13 12:15:00,67.99,68.02,67.93,67.97,29414.0,62.9013,62.9291,62.8458,62.8828,29414.0
2023-02-13 12:20:00,67.97,68.02,67.97,67.99,74163.0,62.8828,62.9291,62.8828,62.9013,74163.0
2023-02-13 12:25:00,67.98,68.04,67.98,68.02,88686.0,62.8921,62.9476,62.8921,62.9291,88686.0
2023-02-13 12:30:00,68.01,68.07,68.01,68.04,64200.0,62.9198,62.9753,62.9198,62.9476,64200.0
2023-02-13 12:35:00,68.03,68.06,68.01,68.03,64622.0,62.9383,62.9661,62.9198,62.9383,64622.0
2023-02-13 12:40:00,68.02,68.05,68.0,68.05,34093.0,62.9291,62.9568,62.9106,62.9568,34093.0
2023-02-13 12:45:00,68.05,68.09,68.05,68.08,48114.0,62.9568,62.9938,62.9568,62.9846,48114.0
2023-02-13 12:50:00,68.08,68.08,68.03,68.05,20431.0,62.9846,62.9846,62.9383,62.9568,20431.0
2023-02-13 12:55:00,68.05,68.1,68.04,68.06,24705.0,62.9568,63.0031,62.9476,62.9661,24705.0
2023-02-13 13:00:00,68.06,68.08,68.04,68.05,19532.0,62.9661,62.9846,62.9476,62.9568,19532.0
2023-02-13 13:05:00,68.07,68.07,68.0,68.01,181424.0,62.9753,62.9753,62.9106,62.9198,181424.0
2023-02-13 13:10:00,68.01,68.03,67.99,68.01,36363.0,62.9198,62.9383,62.9013,62.9198,36363.0
2023-02-13 13:15:00,68.01,68.05,68.0,68.05,25147.0,62.9198,62.9568,62.9106,62.9568,25147.0
2023-02-13 13:20:00,68.06,68.08,68.04,68.06,19840.0,62.9661,62.9846,62.9476,62.9661,19840.0
2023-02-13 13:25:00,68.06,68.12,68.06,68.07,19745.0,62.9661,63.0216,62.9661,62.9753,19745.0
2023-02-13 13:30:00,68.07,68.14,68.07,68.1,20330.0,62.9753,63.0401,62.9753,63.0031,20330.0
2023-02-13 13:35:00,68.11,68.16,68.1,68.14,27515.0,63.0123,63.0586,63.0031,63.0401,27515.0
2023-02-13 13:40:00,68.14,68.21,68.13,68.19,43829.0,63.0401,63.1049,63.0308,63.0864,43829.0
2023-02-13 13:45:00,68.2,68.27,68.19,68.27,31409.0,63.0956,63.1604,63.0864,63.1604,31409.0
2023-02-13 13:50:00,68.27,68.27,68.22,68.23,61772.0,63.1604,63.1604,63.1141,63.1234,61772.0
2023-02-13 13:55:00,68.23,68.27,68.22,68.26,46020.0,63.1234,63.1604,63.1141,63.1511,46020.0
2023-02-13 14:00:00,68.27,68.29,68.22,68.23,52407.0,63.1604,63.1789,63.1141,63.1234,52407.0
2023-02-13 14:05:00,68.24,68.25,68.19,68.21,35887.0,63.1326,63.1419,63.0864,63.1049,35887.0
2023-02-13 14:10:00,68.21,68.26,68.18,68.23,34473.0,63.1049,63.1511,63.0771,63.1234,34473.0
2023-02-13 14:15:00,68.23,68.23,68.17,68.22,22781.0,63.1234,63.1234,63.0679,63.1141,22781.0
2023-02-13 14:20:00,68.22,68.22,68.13,68.13,19602.0,63.1141,63.1141,63.0308,63.0308,19602.0
2023-02-13 14:25:00,68.12,68.12,68.05,68.06,30327.0,63.0216,63.0216,62.9568,62.9661,30327.0
2023-02-13 14:30:00,68.06,68.08,68.0,68.0,41526.0,62.9661,62.9846,62.9106,62.9106,41526.0
2023-02-13 14:35:00,68.0,68.05,67.98,68.04,71184.0,62.9106,62.9568,62.8921,62.9476,71184.0
2023-02-13 14:40:00,68.04,68.09,68.02,68.09,47502.0,62.9476,62.9938,62.9291,62.9938,47502.0
2023-02-13 14:45:00,68.08,68.09,67.97,68.0,56384.0,62.9846,62.9938,62.8828,62.9106,56384.0
2023-02-13 14:50:00,68.0,68.02,67.96,67.98,71606.0,62.9106,62.9291,62.8736,62.8921,71606.0
2023-02-13 14:55:00,67.98,68.01,67.97,67.98,62230.0,62.8921,62.9198,62.8828,62.8921,62230.0
2023-02-13 15:00:00,67.98,67.98,67.91,67.93,60283.0,62.8921,62.8921,62.8273,62.8458,60283.0
2023-02-13 15:05:00,67.94,67.97,67.9,67.96,41203.0,62.8551,62.8828,62.8181,62.8736,41203.0
2023-02-13 15:10:00,67.96,67.97,67.87,67.89,138529.0,62.8736,62.8828,62.7903,62.8088,138529.0
2023-02-13 15:15:00,67.88,67.95,67.88,67.95,107285.0,62.7996,62.8643,62.7996,62.8643,107285.0
2023-02-13 15:20:00,67.95,68.02,67.95,68.02,55750.0,62.8643,62.9291,62.8643,62.9291,55750.0
2023-02-13 15:25:00,68.03,68.1,68.02,68.05,208555.0,62.9383,63.0031,62.9291,62.9568,208555.0
2023-02-13 15:30:00,68.05,68.14,68.05,68.1,96508.0,62.9568,63.0401,62.9568,63.0031,96508.0
2023-02-13 15:35:00,68.1,68.19,68.09,68.15,70576.0,63.0031,63.0864,62.9938,63.0494,70576.0
2023-02-13 15:40:00,68.15,68.17,68.11,68.11,97718.0,63.0494,63.0679,63.0123,63.0123,97718.0
2023-02-13 15:45:00,68.1,68.11,67.98,68.03,214064.0,63.0031,63.0123,62.8921,62.9383,214064.0
2023-02-13 15:50:00,68.02,68.1,68.0,68.08,326354.0,62.9291,63.0031,62.9106,62.9846,326354.0
2023-02-13 15:55:00,68.08,68.15,68.07,68.12,611428.0,62.9846,63.0494,62.9753,63.0216,611428.0
2023-02-14 09:30:00,68.05,68.07,67.66,67.8,284859.0,62.9568,62.9753,62.596,62.7255,284859.0
2023-02-14 09:35:00,67.8,67.87,67.7,67.82,144820.0,62.7255,62.7903,62.633,62.744,144820.0
2023-02-14 09:40:00,67.82,67.95,67.77,67.92,223995.0,62.744,62.8643,62.6978,62.8366,223995.0
2023-02-14 09:45:00,67.94,68.14,67.88,68.05,196223.0,62.8551,63.0401,62.7996,62.9568,196223.0
2023-02-14 09:50:00,68.04,68.23,68.03,68.18,128207.0,62.9476,63.1234,62.9383,63.0771,128207.0
2023-02-14 09:55:00,68.19,68.31,68.15,68.28,110526.0,63.0864,63.1974,63.0494,63.1696,110526.0
2023-02-14 10:00:00,68.28,68.28,68.13,68.19,67406.0,63.1696,63.1696,63.0308,63.0864,67406.0
2023-02-14 10:05:00,68.19,68.28,68.11,68.23,74916.0,63.0864,63.1696,63.0123,63.1234,74916.0
2023-02-14 10:10:00,68.23,68.44,68.21,68.43,124315.0,63.1234,63.3176,63.1049,63.3084,124315.0
2023-02-14 10:15:00,68.44,68.52,68.4,68.4,99939.0,63.3176,63.3917,63.2806,63.2806,99939.0
2023-02-14 10:20:00,68.4,68.43,68.36,68.36,51761.0,63.2806,63.3084,63.2436,63.2436,51761.0
2023-02-14 10:25:00,68.36,68.36,68.09,68.09,114902.0,63.2436,63.2436,62.9938,62.9938,114902.0
2023-02-14 10:30:00,68.09,68.13,68.03,68.05,88951.0,62.9938,63.0308,62.9383,62.9568,88951.0
2023-02-14 10:35:00,68.04,68.05,67.74,67.74,94816.0,62.9476,62.9568,62.67,62.67,94816.0
2023-02-14 10:40:00,67.73,67.87,67.7,67.84,84036.0,62.6608,62.7903,62.633,62.7626,84036.0
2023-02-14 10:45:00,67.83,67.84,67.71,67.76,89197.0,62.7533,62.7626,62.6423,62.6885,89197.0
2023-02-14 10:50:00,67.74,67.76,67.66,67.7,71890.0,62.67,62.6885,62.596,62.633,71890.0
2023-02-14 10:55:00,67.71,67.83,67.68,67.78,56027.0,62.6423,62.7533,62.6145,62.707,56027.0
2023-02-14 11:00:00,67.78,67.97,67.77,67.97,64169.0,62.707,62.8828,62.6978,62.8828,64169.0
2023-02-14 11:05:00,67.96,68.02,67.94,67.94,55309.0,62.8736,62.9291,62.8551,62.8551,55309.0
2023-02-14 11:10:00,67.94,68.0,67.85,67.89,67710.0,62.8551,62.9106,62.7718,62.8088,67710.0
2023-02-14 11:15:00,67.9,67.96,67.84,67.94,38863.0,62.8181,62.8736,62.7626,62.8551,38863.0
2023-02-14 11:20:00,67.94,67.96,67.88,67.95,31046.0,62.8551,62.8736,62.7996,62.8643,31046.0
2023-02-14 11:25:00,67.96,67.96,67.64,67.64,78699.0,62.8736,62.8736,62.5775,62.5775,78699.0
2023-02-14 11:30:00,67.64,67.64,67.47,67.5,154910.0,62.5775,62.5775,62.4202,62.448,154910.0
2023-02-14 11:35:00,67.5,67.62,67.49,67.58,43663.0,62.448,62.559,62.4387,62.522,43663.0
2023-02-14 11:40:00,67.59,67.61,67.52,67.55,48125.0,62.5313,62.5498,62.4665,62.4943,48125.0
2023-02-14 11:45:00,67.55,67.66,67.52,67.65,45490.0,62.4943,62.596,62.4665,62.5868,45490.0
2023-02-14 11:50:00,67.64,67.66,67.53,67.6,53115.0,62.5775,62.596,62.4758,62.5405,53115.0
2023-02-14 11:55:00,67.6,67.61,67.48,67.58,30510.0,62.5405,62.5498,62.4295,62.522,30510.0
2023-02-14 12:00:00,67.58,67.65,67.54,67.58,74432.0,62.522,62.5868,62.485,62.522,74432.0
2023-02-14 12:05:00,67.58,67.62,67.56,67.61,35553.0,62.522,62.559,62.5035,62.5498,35553.0
2023-02-14 12:10:00,67.62,67.74,67.62,67.72,61070.0,62.559,62.67,62.559,62.6515,61070.0
2023-02-14 12:15:00,67.73,67.75,67.68,67.72,83700.0,62.6608,62.6793,62.6145,62.6515,83700.0
2023-02-14 12:20:00,67.73,67.78,67.62,67.62,30171.0,62.6608,62.707,62.559,62.559,30171.0
2023-02-14 12:25:00,67.62,67.75,67.62,67.65,31605.0,62.559,62.6793,62.559,62.5868,31605.0
2023-02-14 12:30:00,67.65,67.75,67.64,67.72,42434.0,62.5868,62.6793,62.5775,62.6515,42434.0
2023-02-14 12:35:00,67.72,67.73,67.6,67.65,25683.0,62.6515,62.6608,62.5405,62.5868,25683.0
2023-02-14 12:40:00,67.64,67.69,67.63,67.66,30729.0,62.5775,62.6238,62.5683,62.596,30729.0
2023-02-14 12:45:00,67.66,67.75,67.65,67.73,21682.0,62.596,62.6793,62.5868,62.6608,21682.0
2023-02-14 12:50:00,67.73,67.74,67.68,67.7,21514.0,62.6608,62.67,62.6145,62.633,21514.0
2023-02-14 12:55:00,67.69,67.78,67.66,67.77,32727.0,62.6238,62.707,62.596,62.6978,32727.0
2023-02-14 13:00:00,67.77,67.96,67.76,67.9,175211.0,62.6978,62.8736,62.6885,62.8181,175211.0
2023-02-14 13:05:00,67.9,67.93,67.87,67.92,132365.0,62.8181,62.8458,62.7903,62.8366,132365.0
2023-02-14 13:10:00,67.93,67.98,67.88,67.96,31953.0,62.8458,62.8921,62.7996,62.8736,31953.0
2023-02-14 13:15:00,67.96,68.1,67.94,68.05,147307.0,62.8736,63.0031,62.8551,62.9568,147307.0
2023-02-14 13:20:00,68.05,68.07,67.95,67.98,80513.0,62.9568,62.9753,62.8643,62.8921,80513.0
2023-02-14 13:25:00,67.98,67.98,67.92,67.92,34273.0,62.8921,62.8921,62.8366,62.8366,34273.0
2023-02-14 13:30:00,67.92,67.97,67.91,67.94,34253.0,62.8366,62.8828,62.8273,62.8551,34253.0
2023-02-14 13:35:00,67.94,67.95,67.88,67.92,24322.0,62.8551,62.8643,62.7996,62.8366,24322.0
2023-02-14 13:40:00,67.92,67.95,67.85,67.85,39773.0,62.8366,62.8643,62.7718,62.7718,39773.0
2023-02-14 13:45:00,67.86,67.93,67.86,67.93,24288.0,62.7811,62.8458,62.7811,62.8458,24288.0
2023-02-14 13:50:00,67.93,68.01,67.91,67.99,21789.0,62.8458,62.9198,62.8273,62.9013,21789.0
2023-02-14 13:55:00,68.0,68.02,67.96,68.0,24178.0,62.9106,62.9291,62.8736,62.9106,24178.0
2023-02-14 14:00:00,68.0,68.08,67.94,68.05,42356.0,62.9106,62.9846,62.8551,62.9568,42356.0
2023-02-14 14:05:00,68.04,68.05,67.88,67.92,72881.0,62.9476,62.9568,62.7996,62.8366,72881.0
2023-02-14 14:10:00,67.93,67.95,67.9,67.91,17977.0,62.8458,62.8643,62.8181,62.8273,17977.0
2023-02-14 14:15:00,67.91,68.01,67.9,67.99,24782.0,62.8273,62.9198,62.8181,62.9013,24782.0
2023-02-14 14:20:00,67.99,68.02,67.96,67.99,29946.0,62.9013,62.9291,62.8736,62.9013,29946.0
2023-02-14 14:25:00,67.99,68.02,67.95,68.01,20550.0,62.9013,62.9291,62.8643,62.9198,20550.0
2023-02-14 14:30:00,68.01,68.1,68.0,68.1,42688.0,62.9198,63.0031,62.9106,63.0031,42688.0
2023-02-14 14:35:00,68.1,68.17,68.1,68.12,36714.0,63.0031,63.0679,63.0031,63.0216,36714.0
2023-02-14 14:40:00,68.13,68.14,68.08,68.1,40238.0,63.0308,63.0401,62.9846,63.0031,40238.0
2023-02-14 14:45:00,68.11,68.15,68.07,68.07,34269.0,63.0123,63.0494,62.9753,62.9753,34269.0
2023-02-14 14:50:00,68.07,68.09,68.03,68.05,22788.0,62.9753,62.9938,62.9383,62.9568,22788.0
2023-02-14 14:55:00,68.05,68.12,68.02,68.06,35254.0,62.9568,63.0216,62.9291,62.9661,35254.0
2023-02-14 15:00:00,68.06,68.11,68.01,68.01,30759.0,62.9661,63.0123,62.9198,62.9198,30759.0
2023-02-14 15:05:00,68.01,68.04,67.96,68.02,42223.0,62.9198,62.9476,62.8736,62.9291,42223.0
2023-02-14 15:10:00,68.02,68.03,67.97,68.02,62702.0,62.9291,62.9383,62.8828,62.9291,62702.0
2023-02-14 15:15:00,68.02,68.03,67.92,67.97,154575.0,62.9291,62.9383,62.8366,62.8828,154575.0
2023-02-14 15:20:00,67.97,68.0,67.92,67.92,54711.0,62.8828,62.9106,62.8366,62.8366,54711.0
2023-02-14 15:25:00,67.92,68.02,67.9,67.98,113539.0,62.8366,62.9291,62.8181,62.8921,113539.0
2023-02-14 15:30:00,67.98,68.01,67.92,67.94,122875.0,62.8921,62.9198,62.8366,62.8551,122875.0
2023-02-14 15:35:00,67.94,67.95,67.86,67.91,91813.0,62.8551,62.8643,62.7811,62.8273,91813.0
2023-02-14 15:40:00,67.9,67.98,67.89,67.97,91032.0,62.8181,62.8921,62.8088,62.8828,91032.0
2023-02-14 15:45:00,67.96,68.0,67.95,67.98,136570.0,62.8736,62.9106,62.8643,62.8921,136570.0
2023-02-14 15:50:00,67.97,67.97,67.86,67.97,203724.0,62.8828,62.8828,62.7811,62.8828,203724.0
2023-02-14 15:55:00,67.97,67.99,67.8,67.82,464139.0,62.8828,62.9013,62.7255,62.744,464139.0
2023-02-15 09:30:00,67.44,67.74,67.44,67.66,158574.0,62.3925,62.67,62.3925,62.596,158574.0
2023-02-15 09:35:00,67.66,67.69,67.57,67.67,56994.0,62.596,62.6238,62.5128,62.6053,56994.0
2023-02-15 09:40:00,67.67,67.76,67.67,67.75,74112.0,62.6053,62.6885,62.6053,62.6793,74112.0
2023-02-15 09:45:00,67.74,67.8,67.71,67.79,198966.0,62.67,62.7255,62.6423,62.7163,198966.0
2023-02-15 09:50:00,67.79,67.85,67.74,67.85,103804.0,62.7163,62.7718,62.67,62.7718,103804.0
2023-02-15 09:55:00,67.84,67.88,67.78,67.84,69718.0,62.7626,62.7996,62.707,62.7626,69718.0
2023-02-15 10:00:00,67.83,67.9,67.8,67.87,118247.0,62.7533,62.8181,62.7255,62.7903,118247.0
2023-02-15 10:05:00,67.86,67.9,67.72,67.77,78004.0,62.7811,62.8181,62.6515,62.6978,78004.0
2023-02-15 10:10:00,67.76,67.8,67.68,67.68,135787.0,62.6885,62.7255,62.6145,62.6145,135787.0
2023-02-15 10:15:00,67.68,67.8,67.64,67.77,67201.0,62.6145,62.7255,62.5775,62.6978,67201.0
2023-02-15 10:20:00,67.77,67.8,67.65,67.67,50813.0,62.6978,62.7255,62.5868,62.6053,50813.0
2023-02-15 10:25:00,67.68,67.7,67.61,67.66,47208.0,62.6145,62.633,62.5498,62.596,47208.0
2023-02-15 10:30:00,67.66,67.77,67.65,67.77,70967.0,62.596,62.6978,62.5868,62.6978,70967.0
2023-02-15 10:35:00,67.77,67.77,67.66,67.66,41740.0,62.6978,62.6978,62.596,62.596,41740.0
2023-02-15 10:40:00,67.67,67.67,67.49,67.51,56619.0,62.6053,62.6053,62.4387,62.4573,56619.0
2023-02-15 10:45:00,67.51,67.63,67.5,67.61,95812.0,62.4573,62.5683,62.448,62.5498,95812.0
2023-02-15 10:50:00,67.6,67.64,67.59,67.6,64959.0,62.5405,62.5775,62.5313,62.5405,64959.0
2023-02-15 10:55:00,67.6,67.65,67.54,67.57,63858.0,62.5405,62.5868,62.485,62.5128,63858.0
2023-02-15 11:00:00,67.56,67.6,67.51,67.56,26101.0,62.5035,62.5405,62.4573,62.5035,26101.0
2023-02-15 11:05:00,67.56,67.66,67.55,67.63,53390.0,62.5035,62.596,62.4943,62.5683,53390.0
2023-02-15 11:10:00,67.64,67.68,67.63,67.65,26311.0,62.5775,62.6145,62.5683,62.5868,26311.0
2023-02-15 11:15:00,67.65,67.7,67.6,67.7,40208.0,62.5868,62.633,62.5405,62.633,40208.0
2023-02-15 11:20:00,67.69,67.72,67.67,67.71,41221.0,62.6238,62.6515,62.6053,62.6423,41221.0
2023-02-15 11:25:00,67.72,67.79,67.72,67.78,29230.0,62.6515,62.7163,62.6515,62.707,29230.0
2023-02-15 11:30:00,67.78,67.79,67.71,67.73,72093.0,62.707,62.7163,62.6423,62.6608,72093.0
2023-02-15 11:35:00,67.72,67.74,67.67,67.73,22278.0,62.6515,62.67,62.6053,62.6608,22278.0
2023-02-15 11:40:00,67.73,67.78,67.72,67.75,31939.0,62.6608,62.707,62.6515,62.6793,31939.0
2023-02-15 11:45:00,67.76,67.81,67.74,67.79,22559.0,62.6885,62.7348,62.67,62.7163,22559.0
2023-02-15 11:50:00,67.8,67.84,67.77,67.8,22114.0,62.7255,62.7626,62.6978,62.7255,22114.0
2023-02-15 11:55:00,67.81,67.85,67.79,67.8,46111.0,62.7348,62.7718,62.7163,62.7255,46111.0
2023-02-15 12:00:00,67.79,67.81,67.73,67.75,41236.0,62.7163,62.7348,62.6608,62.6793,41236.0
2023-02-15 12:05:00,67.74,67.76,67.65,67.72,45915.0,62.67,62.6885,62.5868,62.6515,45915.0
2023-02-15 12:10:00,67.71,67.73,67.65,67.68,27683.0,62.6423,62.6608,62.5868,62.6145,27683.0
2023-02-15 12:15:00,67.67,67.69,67.64,67.68,22149.0,62.6053,62.6238,62.5775,62.6145,22149.0
2023-02-15 12:20:00,67.68,67.71,67.65,67.7,26063.0,62.6145,62.6423,62.5868,62.633,26063.0
2023-02-15 12:25:00,67.7,67.74,67.67,67.69,29593.0,62.633,62.67,62.6053,62.6238,29593.0
2023-02-15 12:30:00,67.68,67.73,67.67,67.73,62715.0,62.6145,62.6608,62.6053,62.6608,62715.0
2023-02-15 12:35:00,67.73,67.77,67.69,67.74,48647.0,62.6608,62.6978,62.6238,62.67,48647.0
2023-02-15 12:40:00,67.74,67.79,67.7,67.78,18287.0,62.67,62.7163,62.633,62.707,18287.0
2023-02-15 12:45:00,67.78,67.8,67.75,67.78,35784.0,62.707,62.7255,62.6793,62.707,35784.0
2023-02-15 12:50:00,67.77,67.8,67.75,67.78,22601.0,62.6978,62.7255,62.6793,62.707,22601.0
2023-02-15 12:55:00,67.79,67.8,67.74,67.75,16806.0,62.7163,62.7255,62.67,62.6793,16806.0
2023-02-15 13:00:00,67.76,67.82,67.76,67.77,27491.0,62.6885,62.744,62.6885,62.6978,27491.0
2023-02-15 13:05:00,67.77,67.82,67.75,67.81,30068.0,62.6978,62.744,62.6793,62.7348,30068.0
2023-02-15 13:10:00,67.81,67.85,67.79,67.84,38576.0,62.7348,62.7718,62.7163,62.7626,38576.0
2023-02-15 13:15:00,67.85,67.87,67.82,67.87,52519.0,62.7718,62.7903,62.744,62.7903,52519.0
2023-02-15 13:20:00,67.86,67.89,67.84,67.89,21064.0,62.7811,62.8088,62.7626,62.8088,21064.0
2023-02-15 13:25:00,67.88,67.95,67.87,67.95,18392.0,62.7996,62.8643,62.7903,62.8643,18392.0
2023-02-15 13:30:00,67.96,67.97,67.93,67.97,25470.0,62.8736,62.8828,62.8458,62.8828,25470.0
2023-02-15 13:35:00,67.96,67.98,67.94,67.96,15283.0,62.8736,62.8921,62.8551,62.8736,15283.0
2023-02-15 13:40:00,67.97,68.02,67.95,68.01,57551.0,62.8828,62.9291,62.8643,62.9198,57551.0
2023-02-15 13:45:00,68.01,68.08,68.01,68.08,27261.0,62.9198,62.9846,62.9198,62.9846,27261.0
2023-02-15 13:50:00,68.08,68.12,68.04,68.1,30524.0,62.9846,63.0216,62.9476,63.0031,30524.0
2023-02-15 13:55:00,68.1,68.12,68.07,68.11,34317.0,63.0031,63.0216,62.9753,63.0123,34317.0
2023-02-15 14:00:00,68.12,68.12,68.02,68.03,25965.0,63.0216,63.0216,62.9291,62.9383,25965.0
2023-02-15 14:05:00,68.04,68.09,68.02,68.08,32062.0,62.9476,62.9938,62.9291,62.9846,32062.0
2023-02-15 14:10:00,68.08,68.1,68.03,68.1,31839.0,62.9846,63.0031,62.9383,63.0031,31839.0
2023-02-15 14:15:00,68.1,68.12,68.06,68.09,38688.0,63.0031,63.0216,62.9661,62.9938,38688.0
2023-02-15 14:20:00,68.09,68.12,68.08,68.09,40580.0,62.9938,63.0216,62.9846,62.9938,40580.0
2023-02-15 14:25:00,68.09,68.12,68.04,68.11,64092.0,62.9938,63.0216,62.9476,63.0123,64092.0
2023-02-15 14:30:00,68.11,68.17,68.09,68.16,68852.0,63.0123,63.0679,62.9938,63.0586,68852.0
2023-02-15 14:35:00,68.16,68.17,68.11,68.15,28807.0,63.0586,63.0679,63.0123,63.0494,28807.0
2023-02-15 14:40:00,68.14,68.19,68.14,68.19,52518.0,63.0401,63.0864,63.0401,63.0864,52518.0
2023-02-15 14:45:00,68.19,68.2,68.17,68.2,29007.0,63.0864,63.0956,63.0679,63.0956,29007.0
2023-02-15 14:50:00,68.2,68.23,68.15,68.15,115925.0,63.0956,63.1234,63.0494,63.0494,115925.0
2023-02-15 14:55:00,68.16,68.16,68.08,68.11,84760.0,63.0586,63.0586,62.9846,63.0123,84760.0
2023-02-15 15:00:00,68.11,68.19,68.11,68.18,35981.0,63.0123,63.0864,63.0123,63.0771,35981.0
2023-02-15 15:05:00,68.19,68.21,68.17,68.21,46719.0,63.0864,63.1049,63.0679,63.1049,46719.0
2023-02-15 15:10:00,68.21,68.22,68.17,68.18,66814.0,63.1049,63.1141,63.0679,63.0771,66814.0
2023-02-15 15:15:00,68.18,68.22,68.15,68.17,63489.0,63.0771,63.1141,63.0494,63.0679,63489.0
2023-02-15 15:20:00,68.18,68.2,68.14,68.18,61685.0,63.0771,63.0956,63.0401,63.0771,61685.0
2023-02-15 15:25:00,68.18,68.23,68.15,68.2,49495.0,63.0771,63.1234,63.0494,63.0956,49495.0
2023-02-15 15:30:00,68.2,68.25,68.19,68.2,105261.0,63.0956,63.1419,63.0864,63.0956,105261.0
2023-02-15 15:35:00,68.19,68.27,68.18,68.26,62110.0,63.0864,63.1604,63.0771,63.1511,62110.0
2023-02-15 15:40:00,68.26,68.29,68.22,68.23,117612.0,63.1511,63.1789,63.1141,63.1234,117612.0
2023-02-15 15:45:00,68.23,68.28,68.22,68.27,102891.0,63.1234,63.1696,63.1141,63.1604,102891.0
2023-02-15 15:50:00,68.27,68.32,68.21,68.23,225644.0,63.1604,63.2066,63.1049,63.1234,225644.0
2023-02-15 15:55:00,68.24,68.29,68.2,68.26,386856.0,63.1326,63.1789,63.0956,63.1511,386856.0
2023-02-16 09:30:00,67.6,67.64,67.39,67.53,268357.0,62.5405,62.5775,62.3462,62.4758,268357.0
2023-02-16 09:35:00,67.52,67.56,67.4,67.44,182460.0,62.4665,62.5035,62.3555,62.3925,182460.0
2023-02-16 09:40:00,67.44,67.46,67.18,67.25,151306.0,62.3925,62.411,62.1519,62.2167,151306.0
2023-02-16 09:45:00,67.25,67.25,67.13,67.15,136413.0,62.2167,62.2167,62.1057,62.1242,136413.0
2023-02-16 09:50:00,67.14,67.31,67.11,67.16,126096.0,62.1149,62.2722,62.0872,62.1334,126096.0
2023-02-16 09:55:00,67.15,67.16,67.03,67.07,141022.0,62.1242,62.1334,62.0132,62.0502,141022.0
2023-02-16 10:00:00,67.07,67.29,67.02,67.22,148244.0,62.0502,62.2537,62.0039,62.189,148244.0
2023-02-16 10:05:00,67.22,67.37,67.19,67.24,100975.0,62.189,62.3277,62.1612,62.2075,100975.0
2023-02-16 10:10:00,67.24,67.36,67.22,67.3,106110.0,62.2075,62.3185,62.189,62.263,106110.0
2023-02-16 10:15:00,67.31,67.45,67.28,67.44,118019.0,62.2722,62.4017,62.2445,62.3925,118019.0
2023-02-16 10:20:00,67.45,67.46,67.34,67.36,101160.0,62.4017,62.411,62.3,62.3185,101160.0
2023-02-16 10:25:00,67.38,67.48,67.34,67.48,72343.0,62.337,62.4295,62.3,62.4295,72343.0
2023-02-16 10:30:00,67.48,67.5,67.43,67.47,73634.0,62.4295,62.448,62.3832,62.4202,73634.0
2023-02-16 10:35:00,67.47,67.5,67.43,67.47,91018.0,62.4202,62.448,62.3832,62.4202,91018.0
2023-02-16 10:40:00,67.46,67.53,67.4,67.48,67612.0,62.411,62.4758,62.3555,62.4295,67612.0
2023-02-16 10:45:00,67.48,67.55,67.44,67.46,60565.0,62.4295,62.4943,62.3925,62.411,60565.0
2023-02-16 10:50:00,67.46,67.49,67.4,67.47,59298.0,62.411,62.4387,62.3555,62.4202,59298.0
2023-02-16 10:55:00,67.46,67.53,67.42,67.53,51592.0,62.411,62.4758,62.374,62.4758,51592.0
2023-02-16 11:00:00,67.54,67.59,67.51,67.57,46891.0,62.485,62.5313,62.4573,62.5128,46891.0
2023-02-16 11:05:00,67.56,67.56,67.42,67.5,68805.0,62.5035,62.5035,62.374,62.448,68805.0
2023-02-16 11:10:00,67.51,67.58,67.51,67.55,51103.0,62.4573,62.522,62.4573,62.4943,51103.0
2023-02-16 11:15:00,67.56,67.67,67.55,67.66,52507.0,62.5035,62.6053,62.4943,62.596,52507.0
2023-02-16 11:20:00,67.66,67.67,67.59,67.65,35075.0,62.596,62.6053,62.5313,62.5868,35075.0
2023-02-16 11:25:00,67.65,67.76,67.64,67.73,63322.0,62.5868,62.6885,62.5775,62.6608,63322.0
2023-02-16 11:30:00,67.75,67.81,67.73,67.81,92415.0,62.6793,62.7348,62.6608,62.7348,92415.0
2023-02-16 11:35:00,67.8,67.8,67.7,67.77,40931.0,62.7255,62.7255,62.633,62.6978,40931.0
2023-02-16 11:40:00,67.77,67.79,67.68,67.7,91471.0,62.6978,62.7163,62.6145,62.633,91471.0
2023-02-16 11:45:00,67.71,67.73,67.65,67.66,77326.0,62.6423,62.6608,62.5868,62.596,77326.0
2023-02-16 11:50:00,67.66,67.74,67.64,67.69,64691.0,62.596,62.67,62.5775,62.6238,64691.0
2023-02-16 11:55:00,67.68,67.73,67.68,67.72,34945.0,62.6145,62.6608,62.6145,62.6515,34945.0
2023-02-16 12:00:00,67.72,67.78,67.71,67.73,82855.0,62.6515,62.707,62.6423,62.6608,82855.0
2023-02-16 12:05:00,67.74,67.81,67.73,67.8,40106.0,62.67,62.7348,62.6608,62.7255,40106.0
2023-02-16 12:10:00,67.8,67.88,67.79,67.86,28689.0,62.7255,62.7996,62.7163,62.7811,28689.0
2023-02-16 12:15:00,67.87,67.91,67.84,67.85,49388.0,62.7903,62.8273,62.7626,62.7718,49388.0
2023-02-16 12:20:00,67.85,68.0,67.84,68.0,45635.0,62.7718,62.9106,62.7626,62.9106,45635.0
2023-02-16 12:25:00,68.0,68.01,67.94,67.97,49002.0,62.9106,62.9198,62.8551,62.8828,49002.0
2023-02-16 12:30:00,67.97,68.02,67.91,67.99,58208.0,62.8828,62.9291,62.8273,62.9013,58208.0
2023-02-16 12:35:00,67.98,68.02,67.97,68.01,27354.0,62.8921,62.9291,62.8828,62.9198,27354.0
2023-02-16 12:40:00,68.0,68.03,67.98,68.02,53402.0,62.9106,62.9383,62.8921,62.9291,53402.0
2023-02-16 12:45:00,68.02,68.05,68.0,68.03,44622.0,62.9291,62.9568,62.9106,62.9383,44622.0
2023-02-16 12:50:00,68.03,68.04,67.97,68.03,76599.0,62.9383,62.9476,62.8828,62.9383,76599.0
2023-02-16 12:55:00,68.02,68.03,67.94,67.97,43337.0,62.9291,62.9383,62.8551,62.8828,43337.0
2023-02-16 13:00:00,67.98,68.04,67.91,67.95,76362.0,62.8921,62.9476,62.8273,62.8643,76362.0
2023-02-16 13:05:00,67.95,68.0,67.93,67.98,41384.0,62.8643,62.9106,62.8458,62.8921,41384.0
2023-02-16 13:10:00,67.98,67.98,67.92,67.96,46526.0,62.8921,62.8921,62.8366,62.8736,46526.0
2023-02-16 13:15:00,67.96,67.96,67.87,67.92,37147.0,62.8736,62.8736,62.7903,62.8366,37147.0
2023-02-16 13:20:00,67.93,67.93,67.86,67.91,32712.0,62.8458,62.8458,62.7811,62.8273,32712.0
2023-02-16 13:25:00,67.92,67.92,67.84,67.86,30305.0,62.8366,62.8366,62.7626,62.7811,30305.0
2023-02-16 13:30:00,67.86,67.89,67.83,67.89,54082.0,62.7811,62.8088,62.7533,62.8088,54082.0
2023-02-16 13:35:00,67.89,67.98,67.88,67.95,106351.0,62.8088,62.8921,62.7996,62.8643,106351.0
2023-02-16 13:40:00,67.95,67.95,67.89,67.9,68442.0,62.8643,62.8643,62.8088,62.8181,68442.0
2023-02-16 13:45:00,67.9,67.93,67.84,67.89,139686.0,62.8181,62.8458,62.7626,62.8088,139686.0
2023-02-16 13:50:00,67.88,67.9,67.84,67.87,29035.0,62.7996,62.8181,62.7626,62.7903,29035.0
2023-02-16 13:55:00,67.87,67.91,67.85,67.91,36749.0,62.7903,62.8273,62.7718,62.8273,36749.0
2023-02-16 14:00:00,67.91,68.0,67.91,67.98,46334.0,62.8273,62.9106,62.8273,62.8921,46334.0
2023-02-16 14:05:00,67.98,67.98,67.89,67.92,27618.0,62.8921,62.8921,62.8088,62.8366,27618.0
2023-02-16 14:10:00,67.92,68.0,67.91,67.98,35373.0,62.8366,62.9106,62.8273,62.8921,35373.0
2023-02-16 14:15:00,67.98,68.04,67.97,68.03,42679.0,62.8921,62.9476,62.8828,62.9383,42679.0
2023-02-16 14:20:00,68.03,68.04,67.97,68.01,93624.0,62.9383,62.9476,62.8828,62.9198,93624.0
2023-02-16 14:25:00,68.01,68.03,67.97,67.98,56999.0,62.9198,62.9383,62.8828,62.8921,56999.0
2023-02-16 14:30:00,67.99,68.06,67.98,68.06,46855.0,62.9013,62.9661,62.8921,62.9661,46855.0
2023-02-16 14:35:00,68.06,68.07,67.97,67.98,63035.0,62.9661,62.9753,62.8828,62.8921,63035.0
2023-02-16 14:40:00,67.99,67.99,67.92,67.93,123516.0,62.9013,62.9013,62.8366,62.8458,123516.0
2023-02-16 14:45:00,67.93,67.94,67.86,67.86,64320.0,62.8458,62.8551,62.7811,62.7811,64320.0
2023-02-16 14:50:00,67.86,67.91,67.85,67.91,45779.0,62.7811,62.8273,62.7718,62.8273,45779.0
2023-02-16 14:55:00,67.92,67.93,67.85,67.88,47728.0,62.8366,62.8458,62.7718,62.7996,47728.0
2023-02-16 15:00:00,67.87,67.91,67.82,67.84,113159.0,62.7903,62.8273,62.744,62.7626,113159.0
2023-02-16 15:05:00,67.84,67.87,67.73,67.8,303637.0,62.7626,62.7903,62.6608,62.7255,303637.0
2023-02-16 15:10:00,67.79,67.86,67.77,67.82,69097.0,62.7163,62.7811,62.6978,62.744,69097.0
2023-02-16 15:15:00,67.81,67.82,67.75,67.8,141348.0,62.7348,62.744,62.6793,62.7255,141348.0
2023-02-16 15:20:00,67.8,67.82,67.73,67.78,107204.0,62.7255,62.744,62.6608,62.707,107204.0
2023-02-16 15:25:00,67.77,67.79,67.68,67.75,91733.0,62.6978,62.7163,62.6145,62.6793,91733.0
2023-02-16 15:30:00,67.75,67.84,67.68,67.84,286656.0,62.6793,62.7626,62.6145,62.7626,286656.0
2023-02-16 15:35:00,67.84,67.97,67.83,67.92,406040.0,62.7626,62.8828,62.7533,62.8366,406040.0
2023-02-16 15:40:00,67.92,67.92,67.78,67.87,176404.0,62.8366,62.8366,62.707,62.7903,176404.0
2023-02-16 15:45:00,67.88,67.89,67.73,67.8,172570.0,62.7996,62.8088,62.6608,62.7255,172570.0
2023-02-16 15:50:00,67.79,67.93,67.76,67.87,477652.0,62.7163,62.8458,62.6885,62.7903,477652.0
2023-02-16 15:55:00,67.87,67.88,67.73,67.75,833648.0,62.7903,62.7996,62.6608,62.6793,833648.0
2023-02-17 09:30:00,67.74,67.9,67.71,67.9,226617.0,62.67,62.8181,62.6423,62.8181,226617.0
2023-02-17 09:35:00,67.91,68.13,67.82,68.12,179532.0,62.8273,63.0308,62.744,63.0216,179532.0
2023-02-17 09:40:00,68.13,68.19,68.03,68.04,280363.0,63.0308,63.0864,62.9383,62.9476,280363.0
2023-02-17 09:45:00,68.05,68.14,67.97,67.97,241563.0,62.9568,63.0401,62.8828,62.8828,241563.0
2023-02-17 09:50:00,67.96,67.99,67.63,67.68,342759.0,62.8736,62.9013,62.5683,62.6145,342759.0
2023-02-17 09:55:00,67.68,67.69,67.41,67.44,175992.0,62.6145,62.6238,62.3647,62.3925,175992.0
2023-02-17 10:00:00,67.43,67.76,67.43,67.7,156816.0,62.3832,62.6885,62.3832,62.633,156816.0
2023-02-17 10:05:00,67.71,67.85,67.68,67.84,126010.0,62.6423,62.7718,62.6145,62.7626,126010.0
2023-02-17 10:10:00,67.84,68.03,67.82,67.96,191694.0,62.7626,62.9383,62.744,62.8736,191694.0
2023-02-17 10:15:00,67.97,68.23,67.97,68.19,189044.0,62.8828,63.1234,62.8828,63.0864,189044.0
2023-02-17 10:20:00,68.19,68.28,68.17,68.18,205050.0,63.0864,63.1696,63.0679,63.0771,205050.0
2023-02-17 10:25:00,68.18,68.28,68.14,68.19,139559.0,63.0771,63.1696,63.0401,63.0864,139559.0
2023-02-17 10:30:00,68.19,68.33,68.16,68.33,112563.0,63.0864,63.2159,63.0586,63.2159,112563.0
2023-02-17 10:35:00,68.33,68.37,68.22,68.27,99671.0,63.2159,63.2529,63.1141,63.1604,99671.0
2023-02-17 10:40:00,68.25,68.26,68.11,68.15,119670.0,63.1419,63.1511,63.0123,63.0494,119670.0
2023-02-17 10:45:00,68.14,68.2,68.13,68.14,70409.0,63.0401,63.0956,63.0308,63.0401,70409.0
2023-02-17 10:50:00,68.15,68.17,68.09,68.13,66249.0,63.0494,63.0679,62.9938,63.0308,66249.0
2023-02-17 10:55:00,68.13,68.2,68.09,68.18,53906.0,63.0308,63.0956,62.9938,63.0771,53906.0
2023-02-17 11:00:00,68.18,68.24,68.14,68.17,136747.0,63.0771,63.1326,63.0401,63.0679,136747.0
2023-02-17 11:05:00,68.17,68.26,68.15,68.23,65398.0,63.0679,63.1511,63.0494,63.1234,65398.0
2023-02-17 11:10:00,68.23,68.28,68.21,68.25,73102.0,63.1234,63.1696,63.1049,63.1419,73102.0
2023-02-17 11:15:00,68.25,68.25,68.15,68.24,136088.0,63.1419,63.1419,63.0494,63.1326,136088.0
2023-02-17 11:20:00,68.24,68.29,68.21,68.23,84942.0,63.1326,63.1789,63.1049,63.1234,84942.0
2023-02-17 11:25:00,68.22,68.26,68.16,68.22,132153.0,63.1141,63.1511,63.0586,63.1141,132153.0
2023-02-17 11:30:00,68.21,68.23,68.15,68.21,249987.0,63.1049,63.1234,63.0494,63.1049,249987.0
2023-02-17 11:35:00,68.21,68.32,68.2,68.29,72234.0,63.1049,63.2066,63.0956,63.1789,72234.0
2023-02-17 11:40:00,68.3,68.35,68.3,68.33,40137.0,63.1881,63.2344,63.1881,63.2159,40137.0
2023-02-17 11:45:00,68.33,68.38,68.32,68.35,53959.0,63.2159,63.2621,63.2066,63.2344,53959.0
2023-02-17 11:50:00,68.34,68.41,68.32,68.34,102002.0,63.2251,63.2899,63.2066,63.2251,102002.0
2023-02-17 11:55:00,68.34,68.39,68.31,68.35,37070.0,63.2251,63.2714,63.1974,63.2344,37070.0
2023-02-17 12:00:00,68.34,68.45,68.32,68.42,67838.0,63.2251,63.3269,63.2066,63.2991,67838.0
2023-02-17 12:05:00,68.42,68.57,68.42,68.55,189749.0,63.2991,63.4379,63.2991,63.4194,189749.0
2023-02-17 12:10:00,68.55,68.68,68.55,68.63,131051.0,63.4194,63.5397,63.4194,63.4934,131051.0
2023-02-17 12:15:00,68.64,68.68,68.62,68.64,77732.0,63.5027,63.5397,63.4842,63.5027,77732.0
2023-02-17 12:20:00,68.65,68.71,68.63,68.69,107153.0,63.5119,63.5674,63.4934,63.5489,107153.0
2023-02-17 12:25:00,68.69,68.73,68.66,68.71,90572.0,63.5489,63.5859,63.5212,63.5674,90572.0
2023-02-17 12:30:00,68.7,68.71,68.63,68.65,107132.0,63.5582,63.5674,63.4934,63.5119,107132.0
2023-02-17 12:35:00,68.65,68.68,68.57,68.59,45169.0,63.5119,63.5397,63.4379,63.4564,45169.0
2023-02-17 12:40:00,68.59,68.61,68.52,68.55,70761.0,63.4564,63.4749,63.3917,63.4194,70761.0
2023-02-17 12:45:00,68.54,68.57,68.52,68.55,53995.0,63.4102,63.4379,63.3917,63.4194,53995.0
2023-02-17 12:50:00,68.54,68.55,68.41,68.44,61122.0,63.4102,63.4194,63.2899,63.3176,61122.0
2023-02-17 12:55:00,68.44,68.5,68.4,68.45,43770.0,63.3176,63.3732,63.2806,63.3269,43770.0
2023-02-17 13:00:00,68.46,68.47,68.4,68.45,48934.0,63.3361,63.3454,63.2806,63.3269,48934.0
2023-02-17 13:05:00,68.45,68.49,68.41,68.48,66421.0,63.3269,63.3639,63.2899,63.3547,66421.0
2023-02-17 13:10:00,68.48,68.52,68.46,68.49,40966.0,63.3547,63.3917,63.3361,63.3639,40966.0
2023-02-17 13:15:00,68.49,68.54,68.45,68.45,52795.0,63.3639,63.4102,63.3269,63.3269,52795.0
2023-02-17 13:20:00,68.44,68.45,68.41,68.42,35579.0,63.3176,63.3269,63.2899,63.2991,35579.0
2023-02-17 13:25:00,68.44,68.5,68.41,68.45,40391.0,63.3176,63.3732,63.2899,63.3269,40391.0
2023-02-17 13:30:00,68.45,68.46,68.38,68.43,49379.0,63.3269,63.3361,63.2621,63.3084,49379.0
2023-02-17 13:35:00,68.44,68.46,68.39,68.4,38703.0,63.3176,63.3361,63.2714,63.2806,38703.0
2023-02-17 13:40:00,68.39,68.43,68.32,68.32,110326.0,63.2714,63.3084,63.2066,63.2066,110326.0
2023-02-17 13:45:00,68.31,68.37,68.29,68.36,107583.0,63.1974,63.2529,63.1789,63.2436,107583.0
2023-02-17 13:50:00,68.35,68.39,68.31,68.35,43377.0,63.2344,63.2714,63.1974,63.2344,43377.0
2023-02-17 13:55:00,68.35,68.5,68.35,68.49,120302.0,63.2344,63.3732,63.2344,63.3639,120302.0
2023-02-17 14:00:00,68.49,68.59,68.49,68.59,67256.0,63.3639,63.4564,63.3639,63.4564,67256.0
2023-02-17 14:05:00,68.59,68.61,68.55,68.57,87232.0,63.4564,63.4749,63.4194,63.4379,87232.0
2023-02-17 14:10:00,68.57,68.61,68.45,68.48,105522.0,63.4379,63.4749,63.3269,63.3547,105522.0
2023-02-17 14:15:00,68.47,68.55,68.47,68.51,60363.0,63.3454,63.4194,63.3454,63.3824,60363.0
2023-02-17 14:20:00,68.51,68.67,68.49,68.66,59946.0,63.3824,63.5304,63.3639,63.5212,59946.0
2023-02-17 14:25:00,68.66,68.68,68.6,68.61,73256.0,63.5212,63.5397,63.4657,63.4749,73256.0
2023-02-17 14:30:00,68.62,68.67,68.56,68.58,72389.0,63.4842,63.5304,63.4287,63.4472,72389.0
2023-02-17 14:35:00,68.58,68.67,68.56,68.64,58616.0,63.4472,63.5304,63.4287,63.5027,58616.0
2023-02-17 14:40:00,68.64,68.65,68.53,68.56,77072.0,63.5027,63.5119,63.4009,63.4287,77072.0
2023-02-17 14:45:00,68.56,68.65,68.54,68.62,53162.0,63.4287,63.5119,63.4102,63.4842,53162.0
2023-02-17 14:50:00,68.62,68.66,68.58,68.6,73389.0,63.4842,63.5212,63.4472,63.4657,73389.0
2023-02-17 14:55:00,68.61,68.63,68.53,68.56,52095.0,63.4749,63.4934,63.4009,63.4287,52095.0
2023-02-17 15:00:00,68.56,68.62,68.53,68.58,122811.0,63.4287,63.4842,63.4009,63.4472,122811.0
2023-02-17 15:05:00,68.58,68.68,68.56,68.67,53274.0,63.4472,63.5397,63.4287,63.5304,53274.0
2023-02-17 15:10:00,68.67,68.69,68.62,68.65,49444.0,63.5304,63.5489,63.4842,63.5119,49444.0
2023-02-17 15:15:00,68.66,68.68,68.58,68.61,88416.0,63.5212,63.5397,63.4472,63.4749,88416.0
2023-02-17 15:20:00,68.6,68.69,68.6,68.67,73869.0,63.4657,63.5489,63.4657,63.5304,73869.0
2023-02-17 15:25:00,68.67,68.73,68.63,68.67,157575.0,63.5304,63.5859,63.4934,63.5304,157575.0
2023-02-17 15:30:00,68.68,68.72,68.63,68.7,172912.0,63.5397,63.5767,63.4934,63.5582,172912.0
2023-02-17 15:35:00,68.71,68.8,68.62,68.65,247761.0,63.5674,63.6507,63.4842,63.5119,247761.0
2023-02-17 15:40:00,68.65,68.68,68.6,68.61,125621.0,63.5119,63.5397,63.4657,63.4749,125621.0
2023-02-17 15:45:00,68.6,68.6,68.43,68.43,295422.0,63.4657,63.4657,63.3084,63.3084,295422.0
2023-02-17 15:50:00,68.44,68.58,68.44,68.47,339654.0,63.3176,63.4472,63.3176,63.3454,339654.0
2023-02-17 15:55:00,68.48,68.55,68.44,68.49,864821.0,63.3547,63.4194,63.3176,63.3639,864821.0
2023-02-21 09:30:00,67.98,68.17,67.76,67.81,208522.0,62.8921,63.0679,62.6885,62.7348,208522.0
2023-02-21 09:35:00,67.81,67.88,67.68,67.75,186628.0,62.7348,62.7996,62.6145,62.6793,186628.0
2023-02-21 09:40:00,67.74,67.77,67.59,67.72,144957.0,62.67,62.6978,62.5313,62.6515,144957.0
2023-02-21 09:45:00,67.71,67.77,67.6,67.68,217036.0,62.6423,62.6978,62.5405,62.6145,217036.0
2023-02-21 09:50:00,67.69,67.81,67.68,67.73,165555.0,62.6238,62.7348,62.6145,62.6608,165555.0
2023-02-21 09:55:00,67.72,67.77,67.62,67.64,123408.0,62.6515,62.6978,62.559,62.5775,123408.0
2023-02-21 10:00:00,67.62,67.86,67.56,67.85,198943.0,62.559,62.7811,62.5035,62.7718,198943.0
2023-02-21 10:05:00,67.86,67.96,67.85,67.91,120210.0,62.7811,62.8736,62.7718,62.8273,120210.0
2023-02-21 10:10:00,67.9,67.92,67.79,67.79,149531.0,62.8181,62.8366,62.7163,62.7163,149531.0
2023-02-21 10:15:00,67.79,67.88,67.71,67.75,118984.0,62.7163,62.7996,62.6423,62.6793,118984.0
2023-02-21 10:20:00,67.74,67.8,67.68,67.74,80900.0,62.67,62.7255,62.6145,62.67,80900.0
2023-02-21 10:25:00,67.74,67.81,67.72,67.81,99231.0,62.67,62.7348,62.6515,62.7348,99231.0
2023-02-21 10:30:00,67.8,67.82,67.7,67.71,97827.0,62.7255,62.744,62.633,62.6423,97827.0
2023-02-21 10:35:00,67.71,67.75,67.67,67.71,76591.0,62.6423,62.6793,62.6053,62.6423,76591.0
2023-02-21 10:40:00,67.71,67.89,67.67,67.81,118140.0,62.6423,62.8088,62.6053,62.7348,118140.0
2023-02-21 10:45:00,67.8,67.82,67.71,67.74,58708.0,62.7255,62.744,62.6423,62.67,58708.0
2023-02-21 10:50:00,67.75,67.75,67.61,67.64,30356.0,62.6793,62.6793,62.5498,62.5775,30356.0
2023-02-21 10:55:00,67.64,67.66,67.53,67.53,44584.0,62.5775,62.596,62.4758,62.4758,44584.0
2023-02-21 11:00:00,67.53,67.58,67.51,67.55,49918.0,62.4758,62.522,62.4573,62.4943,49918.0
2023-02-21 11:05:00,67.55,67.59,67.53,67.55,123058.0,62.4943,62.5313,62.4758,62.4943,123058.0
2023-02-21 11:10:00,67.55,67.62,67.54,67.62,119743.0,62.4943,62.559,62.485,62.559,119743.0
2023-02-21 11:15:00,67.62,67.67,67.6,67.64,44696.0,62.559,62.6053,62.5405,62.5775,44696.0
2023-02-21 11:20:00,67.64,67.68,67.62,67.62,61576.0,62.5775,62.6145,62.559,62.559,61576.0
2023-02-21 11:25:00,67.63,67.72,67.62,67.7,93907.0,62.5683,62.6515,62.559,62.633,93907.0
2023-02-21 11:30:00,67.69,67.75,67.62,67.69,61700.0,62.6238,62.6793,62.559,62.6238,61700.0
2023-02-21 11:35:00,67.7,67.75,67.65,67.67,46633.0,62.633,62.6793,62.5868,62.6053,46633.0
2023-02-21 11:40:00,67.69,67.75,67.68,67.7,69042.0,62.6238,62.6793,62.6145,62.633,69042.0
2023-02-21 11:45:00,67.7,67.74,67.69,67.7,100241.0,62.633,62.67,62.6238,62.633,100241.0
2023-02-21 11:50:00,67.7,67.73,67.68,67.7,69849.0,62.633,62.6608,62.6145,62.633,69849.0
2023-02-21 11:55:00,67.7,67.78,67.69,67.76,99626.0,62.633,62.707,62.6238,62.6885,99626.0
2023-02-21 12:00:00,67.76,67.77,67.68,67.73,86531.0,62.6885,62.6978,62.6145,62.6608,86531.0
2023-02-21 12:05:00,67.74,67.75,67.68,67.69,44984.0,62.67,62.6793,62.6145,62.6238,44984.0
2023-02-21 12:10:00,67.69,67.7,67.57,67.59,64224.0,62.6238,62.633,62.5128,62.5313,64224.0
2023-02-21 12:15:00,67.59,67.65,67.58,67.65,71654.0,62.5313,62.5868,62.522,62.5868,71654.0
2023-02-21 12:20:00,67.65,67.68,67.58,67.62,107958.0,62.5868,62.6145,62.522,62.559,107958.0
2023-02-21 12:25:00,67.62,67.63,67.55,67.61,83853.0,62.559,62.5683,62.4943,62.5498,83853.0
2023-02-21 12:30:00,67.6,67.64,67.55,67.64,44409.0,62.5405,62.5775,62.4943,62.5775,44409.0
2023-02-21 12:35:00,67.64,67.67,67.58,67.62,38653.0,62.5775,62.6053,62.522,62.559,38653.0
2023-02-21 12:40:00,67.63,67.64,67.53,67.56,28964.0,62.5683,62.5775,62.4758,62.5035,28964.0
2023-02-21 12:45:00,67.56,67.56,67.51,67.54,38269.0,62.5035,62.5035,62.4573,62.485,38269.0
2023-02-21 12:50:00,67.54,67.59,67.53,67.57,67985.0,62.485,62.5313,62.4758,62.5128,67985.0
2023-02-21 12:55:00,67.56,67.58,67.52,67.55,28192.0,62.5035,62.522,62.4665,62.4943,28192.0
2023-02-21 13:00:00,67.55,67.6,67.54,67.57,62485.0,62.4943,62.5405,62.485,62.5128,62485.0
2023-02-21 13:05:00,67.57,67.63,67.57,67.58,25695.0,62.5128,62.5683,62.5128,62.522,25695.0
2023-02-21 13:10:00,67.58,67.58,67.5,67.51,23115.0,62.522,62.522,62.448,62.4573,23115.0
2023-02-21 13:15:00,67.51,67.54,67.47,67.47,72025.0,62.4573,62.485,62.4202,62.4202,72025.0
2023-02-21 13:20:00,67.47,67.5,67.45,67.46,14048.0,62.4202,62.448,62.4017,62.411,14048.0
2023-02-21 13:25:00,67.45,67.46,67.41,67.43,15496.0,62.4017,62.411,62.3647,62.3832,15496.0
2023-02-21 13:30:00,67.43,67.43,67.35,67.36,23233.0,62.3832,62.3832,62.3092,62.3185,23233.0
2023-02-21 13:35:00,67.35,67.35,67.25,67.28,48909.0,62.3092,62.3092,62.2167,62.2445,48909.0
2023-02-21 13:40:00,67.28,67.41,67.27,67.37,63058.0,62.2445,62.3647,62.2352,62.3277,63058.0
2023-02-21 13:45:00,67.38,67.39,67.33,67.38,45618.0,62.337,62.3462,62.2907,62.337,45618.0
2023-02-21 13:50:00,67.38,67.39,67.29,67.32,28418.0,62.337,62.3462,62.2537,62.2815,28418.0
2023-02-21 13:55:00,67.32,67.33,67.29,67.29,29166.0,62.2815,62.2907,62.2537,62.2537,29166.0
2023-02-21 14:00:00,67.3,67.34,67.27,67.33,52315.0,62.263,62.3,62.2352,62.2907,52315.0
2023-02-21 14:05:00,67.33,67.33,67.22,67.23,51091.0,62.2907,62.2907,62.189,62.1982,51091.0
2023-02-21 14:10:00,67.22,67.22,67.15,67.2,25895.0,62.189,62.189,62.1242,62.1705,25895.0
2023-02-21 14:15:00,67.21,67.27,67.2,67.21,26397.0,62.1797,62.2352,62.1705,62.1797,26397.0
2023-02-21 14:20:00,67.22,67.26,67.19,67.2,42817.0,62.189,62.226,62.1612,62.1705,42817.0
2023-02-21 14:25:00,67.19,67.31,67.18,67.3,26027.0,62.1612,62.2722,62.1519,62.263,26027.0
2023-02-21 14:30:00,67.31,67.34,67.28,67.32,90834.0,62.2722,62.3,62.2445,62.2815,90834.0
2023-02-21 14:35:00,67.33,67.34,67.28,67.32,25997.0,62.2907,62.3,62.2445,62.2815,25997.0
2023-02-21 14:40:00,67.31,67.34,67.25,67.3,77802.0,62.2722,62.3,62.2167,62.263,77802.0
2023-02-21 14:45:00,67.3,67.34,67.27,67.29,48961.0,62.263,62.3,62.2352,62.2537,48961.0
2023-02-21 14:50:00,67.28,67.35,67.27,67.35,30278.0,62.2445,62.3092,62.2352,62.3092,30278.0
2023-02-21 14:55:00,67.34,67.37,67.3,67.36,36934.0,62.3,62.3277,62.263,62.3185,36934.0
2023-02-21 15:00:00,67.36,67.42,67.35,67.41,28744.0,62.3185,62.374,62.3092,62.3647,28744.0
2023-02-21 15:05:00,67.42,67.44,67.35,67.39,50673.0,62.374,62.3925,62.3092,62.3462,50673.0
2023-02-21 15:10:00,67.39,67.44,67.34,67.42,58073.0,62.3462,62.3925,62.3,62.374,58073.0
2023-02-21 15:15:00,67.42,67.45,67.39,67.43,64778.0,62.374,62.4017,62.3462,62.3832,64778.0
2023-02-21 15:20:00,67.43,67.48,67.39,67.46,42829.0,62.3832,62.4295,62.3462,62.411,42829.0
2023-02-21 15:25:00,67.46,67.51,67.42,67.5,86215.0,62.411,62.4573,62.374,62.448,86215.0
2023-02-21 15:30:00,67.5,67.56,67.5,67.56,117755.0,62.448,62.5035,62.448,62.5035,117755.0
2023-02-21 15:35:00,67.56,67.57,67.43,67.45,79190.0,62.5035,62.5128,62.3832,62.4017,79190.0
2023-02-21 15:40:00,67.45,67.48,67.42,67.42,145587.0,62.4017,62.4295,62.374,62.374,145587.0
2023-02-21 15:45:00,67.42,67.45,67.36,67.38,195292.0,62.374,62.4017,62.3185,62.337,195292.0
2023-02-21 15:50:00,67.38,67.39,67.22,67.25,430294.0,62.337,62.3462,62.189,62.2167,430294.0
2023-02-21 15:55:00,67.25,67.28,67.18,67.2,607609.0,62.2167,62.2445,62.1519,62.1705,607609.0
2023-02-22 09:30:00,67.19,67.3,67.01,67.28,263194.0,62.1612,62.263,61.9947,62.2445,263194.0
2023-02-22 09:35:00,67.28,67.28,67.04,67.08,211968.0,62.2445,62.2445,62.0224,62.0594,211968.0
2023-02-22 09:40:00,67.08,67.22,67.05,67.15,173021.0,62.0594,62.189,62.0317,62.1242,173021.0
2023-02-22 09:45:00,67.16,67.25,67.11,67.22,143611.0,62.1334,62.2167,62.0872,62.189,143611.0
2023-02-22 09:50:00,67.22,67.23,67.06,67.16,138799.0,62.189,62.1982,62.0409,62.1334,138799.0
2023-02-22 09:55:00,67.16,67.42,67.16,67.33,176421.0,62.1334,62.374,62.1334,62.2907,176421.0
2023-02-22 10:00:00,67.33,67.37,67.25,67.37,162072.0,62.2907,62.3277,62.2167,62.3277,162072.0
2023-02-22 10:05:00,67.37,67.4,67.29,67.33,252243.0,62.3277,62.3555,62.2537,62.2907,252243.0
2023-02-22 10:10:00,67.34,67.37,67.29,67.31,56093.0,62.3,62.3277,62.2537,62.2722,56093.0
2023-02-22 10:15:00,67.3,67.34,67.25,67.29,66511.0,62.263,62.3,62.2167,62.2537,66511.0
2023-02-22 10:20:00,67.3,67.41,67.29,67.41,43276.0,62.263,62.3647,62.2537,62.3647,43276.0
2023-02-22 10:25:00,67.4,67.52,67.39,67.41,65487.0,62.3555,62.4665,62.3462,62.3647,65487.0
2023-02-22 10:30:00,67.4,67.44,67.3,67.31,79489.0,62.3555,62.3925,62.263,62.2722,79489.0
2023-02-22 10:35:00,67.31,67.35,67.2,67.21,149674.0,62.2722,62.3092,62.1705,62.1797,149674.0
2023-02-22 10:40:00,67.21,67.26,67.2,67.24,73609.0,62.1797,62.226,62.1705,62.2075,73609.0
2023-02-22 10:45:00,67.25,67.32,67.23,67.31,62624.0,62.2167,62.2815,62.1982,62.2722,62624.0
2023-02-22 10:50:00,67.32,67.39,67.31,67.36,59243.0,62.2815,62.3462,62.2722,62.3185,59243.0
2023-02-22 10:55:00,67.37,67.42,67.33,67.34,42867.0,62.3277,62.374,62.2907,62.3,42867.0
2023-02-22 11:00:00,67.35,67.41,67.34,67.38,67532.0,62.3092,62.3647,62.3,62.337,67532.0
2023-02-22 11:05:00,67.38,67.42,67.36,67.4,36039.0,62.337,62.374,62.3185,62.3555,36039.0
2023-02-22 11:10:00,67.4,67.42,67.36,67.39,45398.0,62.3555,62.374,62.3185,62.3462,45398.0
2023-02-22 11:15:00,67.39,67.44,67.35,67.38,58848.0,62.3462,62.3925,62.3092,62.337,58848.0
2023-02-22 11:20:00,67.38,67.41,67.34,67.39,56580.0,62.337,62.3647,62.3,62.3462,56580.0
2023-02-22 11:25:00,67.4,67.42,67.35,67.4,62740.0,62.3555,62.374,62.3092,62.3555,62740.0
2023-02-22 11:30:00,67.4,67.44,67.4,67.42,47644.0,62.3555,62.3925,62.3555,62.374,47644.0
2023-02-22 11:35:00,67.43,67.51,67.42,67.45,119022.0,62.3832,62.4573,62.374,62.4017,119022.0
2023-02-22 11:40:00,67.45,67.53,67.45,67.52,107421.0,62.4017,62.4758,62.4017,62.4665,107421.0
2023-02-22 11:45:00,67.52,67.57,67.51,67.51,112474.0,62.4665,62.5128,62.4573,62.4573,112474.0
2023-02-22 11:50:00,67.51,67.59,67.51,67.55,91503.0,62.4573,62.5313,62.4573,62.4943,91503.0
2023-02-22 11:55:00,67.55,67.61,67.52,67.61,80573.0,62.4943,62.5498,62.4665,62.5498,80573.0
2023-02-22 12:00:00,67.62,67.68,67.61,67.68,61184.0,62.559,62.6145,62.5498,62.6145,61184.0
2023-02-22 12:05:00,67.69,67.71,67.66,67.67,74074.0,62.6238,62.6423,62.596,62.6053,74074.0
2023-02-22 12:10:00,67.67,67.67,67.58,67.6,104946.0,62.6053,62.6053,62.522,62.5405,104946.0
2023-02-22 12:15:00,67.6,67.67,67.59,67.65,39858.0,62.5405,62.6053,62.5313,62.5868,39858.0
2023-02-22 12:20:00,67.66,67.67,67.61,67.62,29294.0,62.596,62.6053,62.5498,62.559,29294.0
2023-02-22 12:25:00,67.63,67.69,67.62,67.63,64479.0,62.5683,62.6238,62.559,62.5683,64479.0
2023-02-22 12:30:00,67.63,67.67,67.59,67.6,43173.0,62.5683,62.6053,62.5313,62.5405,43173.0
2023-02-22 12:35:00,67.6,67.64,67.59,67.64,210395.0,62.5405,62.5775,62.5313,62.5775,210395.0
2023-02-22 12:40:00,67.64,67.67,67.62,67.63,42534.0,62.5775,62.6053,62.559,62.5683,42534.0
2023-02-22 12:45:00,67.64,67.67,67.54,67.55,57449.0,62.5775,62.6053,62.485,62.4943,57449.0
2023-02-22 12:50:00,67.56,67.6,67.55,67.59,40160.0,62.5035,62.5405,62.4943,62.5313,40160.0
2023-02-22 12:55:00,67.59,67.62,67.55,67.57,47849.0,62.5313,62.559,62.4943,62.5128,47849.0
2023-02-22 13:00:00,67.57,67.6,67.51,67.59,30848.0,62.5128,62.5405,62.4573,62.5313,30848.0
2023-02-22 13:05:00,67.58,67.6,67.56,67.59,19421.0,62.522,62.5405,62.5035,62.5313,19421.0
2023-02-22 13:10:00,67.59,67.61,67.52,67.57,60228.0,62.5313,62.5498,62.4665,62.5128,60228.0
2023-02-22 13:15:00,67.57,67.63,67.56,67.62,21023.0,62.5128,62.5683,62.5035,62.559,21023.0
2023-02-22 13:20:00,67.61,67.64,67.6,67.62,23072.0,62.5498,62.5775,62.5405,62.559,23072.0
2023-02-22 13:25:00,67.62,67.67,67.62,67.64,135376.0,62.559,62.6053,62.559,62.5775,135376.0
2023-02-22 13:30:00,67.64,67.66,67.57,67.59,22286.0,62.5775,62.596,62.5128,62.5313,22286.0
2023-02-22 13:35:00,67.59,67.63,67.56,67.6,57097.0,62.5313,62.5683,62.5035,62.5405,57097.0
2023-02-22 13:40:00,67.59,67.65,67.59,67.62,80487.0,62.5313,62.5868,62.5313,62.559,80487.0
2023-02-22 13:45:00,67.61,67.62,67.53,67.55,25994.0,62.5498,62.559,62.4758,62.4943,25994.0
2023-02-22 13:50:00,67.55,67.55,67.45,67.46,48802.0,62.4943,62.4943,62.4017,62.411,48802.0
2023-02-22 13:55:00,67.46,67.47,67.43,67.44,125813.0,62.411,62.4202,62.3832,62.3925,125813.0
2023-02-22 14:00:00,67.44,67.59,67.38,67.53,339313.0,62.3925,62.5313,62.337,62.4758,339313.0
2023-02-22 14:05:00,67.53,67.63,67.45,67.53,110941.0,62.4758,62.5683,62.4017,62.4758,110941.0
2023-02-22 14:10:00,67.53,67.56,67.35,67.38,85642.0,62.4758,62.5035,62.3092,62.337,85642.0
2023-02-22 14:15:00,67.38,67.44,67.24,67.44,80459.0,62.337,62.3925,62.2075,62.3925,80459.0
2023-02-22 14:20:00,67.43,67.48,67.34,67.36,47451.0,62.3832,62.4295,62.3,62.3185,47451.0
2023-02-22 14:25:00,67.35,67.4,67.31,67.33,132745.0,62.3092,62.3555,62.2722,62.2907,132745.0
2023-02-22 14:30:00,67.32,67.34,67.15,67.18,70386.0,62.2815,62.3,62.1242,62.1519,70386.0
2023-02-22 14:35:00,67.18,67.21,67.04,67.06,255304.0,62.1519,62.1797,62.0224,62.0409,255304.0
2023-02-22 14:40:00,67.05,67.1,67.02,67.1,75569.0,62.0317,62.0779,62.0039,62.0779,75569.0
2023-02-22 14:45:00,67.09,67.22,67.04,67.21,94292.0,62.0687,62.189,62.0224,62.1797,94292.0
2023-02-22 14:50:00,67.22,67.23,67.08,67.09,90624.0,62.189,62.1982,62.0594,62.0687,90624.0
2023-02-22 14:55:00,67.07,67.15,67.02,67.13,81994.0,62.0502,62.1242,62.0039,62.1057,81994.0
2023-02-22 15:00:00,67.14,67.18,67.07,67.15,209964.0,62.1149,62.1519,62.0502,62.1242,209964.0
2023-02-22 15:05:00,67.15,67.23,67.14,67.17,121812.0,62.1242,62.1982,62.1149,62.1427,121812.0
2023-02-22 15:10:00,67.17,67.23,67.07,67.08,101478.0,62.1427,62.1982,62.0502,62.0594,101478.0
2023-02-22 15:15:00,67.07,67.12,67.03,67.05,105576.0,62.0502,62.0964,62.0132,62.0317,105576.0
2023-02-22 15:20:00,67.04,67.11,66.99,67.06,81496.0,62.0224,62.0872,61.9762,62.0409,81496.0
2023-02-22 15:25:00,67.06,67.09,67.01,67.02,91817.0,62.0409,62.0687,61.9947,62.0039,91817.0
2023-02-22 15:30:00,67.01,67.02,66.91,66.95,236372.0,61.9947,62.0039,61.9022,61.9392,236372.0
2023-02-22 15:35:00,66.95,66.99,66.75,66.81,311864.0,61.9392,61.9762,61.7541,61.8096,311864.0
2023-02-22 15:40:00,66.81,66.86,66.77,66.81,255274.0,61.8096,61.8559,61.7726,61.8096,255274.0
2023-02-22 15:45:00,66.8,66.92,66.8,66.87,367131.0,61.8004,61.9114,61.8004,61.8652,367131.0
2023-02-22 15:50:00,66.87,66.93,66.76,66.89,530543.0,61.8652,61.9207,61.7634,61.8837,530543.0
2023-02-22 15:55:00,66.89,66.99,66.88,66.93,781032.0,61.8837,61.9762,61.8744,61.9207,781032.0
2023-02-23 09:30:00,67.2,67.24,66.81,67.03,305860.0,62.1705,62.2075,61.8096,62.0132,305860.0
2023-02-23 09:35:00,67.03,67.2,67.02,67.06,138950.0,62.0132,62.1705,62.0039,62.0409,138950.0
2023-02-23 09:40:00,67.07,67.1,66.89,66.95,121487.0,62.0502,62.0779,61.8837,61.9392,121487.0
2023-02-23 09:45:00,66.96,67.11,66.92,66.97,351827.0,61.9484,62.0872,61.9114,61.9577,351827.0
2023-02-23 09:50:00,66.94,67.0,66.86,66.92,218632.0,61.9299,61.9854,61.8559,61.9114,218632.0
2023-02-23 09:55:00,66.91,67.13,66.86,67.1,246681.0,61.9022,62.1057,61.8559,62.0779,246681.0
2023-02-23 10:00:00,67.1,67.17,67.05,67.16,149400.0,62.0779,62.1427,62.0317,62.1334,149400.0
2023-02-23 10:05:00,67.16,67.18,66.99,67.09,123733.0,62.1334,62.1519,61.9762,62.0687,123733.0
2023-02-23 10:10:00,67.09,67.14,67.0,67.14,63948.0,62.0687,62.1149,61.9854,62.1149,63948.0
2023-02-23 10:15:00,67.13,67.15,67.07,67.12,61653.0,62.1057,62.1242,62.0502,62.0964,61653.0
2023-02-23 10:20:00,67.12,67.16,67.09,67.13,90950.0,62.0964,62.1334,62.0687,62.1057,90950.0
2023-02-23 10:25:00,67.12,67.12,66.93,66.96,105342.0,62.0964,62.0964,61.9207,61.9484,105342.0
2023-02-23 10:30:00,66.96,67.02,66.85,67.01,171403.0,61.9484,62.0039,61.8466,61.9947,171403.0
2023-02-23 10:35:00,67.0,67.01,66.95,66.98,89686.0,61.9854,61.9947,61.9392,61.9669,89686.0
2023-02-23 10:40:00,66.98,67.07,66.96,67.04,132470.0,61.9669,62.0502,61.9484,62.0224,132470.0
2023-02-23 10:45:00,67.05,67.06,66.79,66.81,235850.0,62.0317,62.0409,61.7911,61.8096,235850.0
2023-02-23 10:50:00,66.81,66.93,66.78,66.92,91729.0,61.8096,61.9207,61.7819,61.9114,91729.0
2023-02-23 10:55:00,66.91,66.98,66.89,66.96,66364.0,61.9022,61.9669,61.8837,61.9484,66364.0
2023-02-23 11:00:00,66.97,67.09,66.96,67.02,179274.0,61.9577,62.0687,61.9484,62.0039,179274.0
2023-02-23 11:05:00,67.01,67.01,66.87,66.94,136215.0,61.9947,61.9947,61.8652,61.9299,136215.0
2023-02-23 11:10:00,66.94,66.96,66.8,66.84,128918.0,61.9299,61.9484,61.8004,61.8374,128918.0
2023-02-23 11:15:00,66.84,66.85,66.77,66.77,72871.0,61.8374,61.8466,61.7726,61.7726,72871.0
2023-02-23 11:20:00,66.76,66.79,66.69,66.73,85189.0,61.7634,61.7911,61.6986,61.7356,85189.0
2023-02-23 11:25:00,66.74,66.75,66.63,66.64,91045.0,61.7449,61.7541,61.6431,61.6524,91045.0
2023-02-23 11:30:00,66.64,66.69,66.62,66.69,113771.0,61.6524,61.6986,61.6339,61.6986,113771.0
2023-02-23 11:35:00,66.7,66.74,66.67,66.7,86419.0,61.7079,61.7449,61.6801,61.7079,86419.0
2023-02-23 11:40:00,66.7,66.71,66.57,66.61,56439.0,61.7079,61.7171,61.5876,61.6246,56439.0
2023-02-23 11:45:00,66.61,66.64,66.56,66.57,84109.0,61.6246,61.6524,61.5784,61.5876,84109.0
2023-02-23 11:50:00,66.56,66.57,66.51,66.53,98422.0,61.5784,61.5876,61.5321,61.5506,98422.0
2023-02-23 11:55:00,66.52,66.53,66.44,66.48,88086.0,61.5413,61.5506,61.4673,61.5043,88086.0
2023-02-23 12:00:00,66.48,66.57,66.44,66.57,88298.0,61.5043,61.5876,61.4673,61.5876,88298.0
2023-02-23 12:05:00,66.57,66.58,66.51,66.53,60455.0,61.5876,61.5969,61.5321,61.5506,60455.0
2023-02-23 12:10:00,66.53,66.58,66.5,66.56,40135.0,61.5506,61.5969,61.5228,61.5784,40135.0
2023-02-23 12:15:00,66.57,66.63,66.55,66.56,133749.0,61.5876,61.6431,61.5691,61.5784,133749.0
2023-02-23 12:20:00,66.56,66.59,66.46,66.55,71115.0,61.5784,61.6061,61.4858,61.5691,71115.0
2023-02-23 12:25:00,66.55,66.58,66.47,66.49,33029.0,61.5691,61.5969,61.4951,61.5136,33029.0
2023-02-23 12:30:00,66.49,66.54,66.43,66.52,46033.0,61.5136,61.5598,61.4581,61.5413,46033.0
2023-02-23 12:35:00,66.53,66.57,66.48,66.52,41195.0,61.5506,61.5876,61.5043,61.5413,41195.0
2023-02-23 12:40:00,66.53,66.58,66.48,66.55,37007.0,61.5506,61.5969,61.5043,61.5691,37007.0
2023-02-23 12:45:00,66.55,66.57,66.46,66.5,44588.0,61.5691,61.5876,61.4858,61.5228,44588.0
2023-02-23 12:50:00,66.5,66.55,66.43,66.53,144584.0,61.5228,61.5691,61.4581,61.5506,144584.0
2023-02-23 12:55:00,66.53,66.59,66.52,66.57,174007.0,61.5506,61.6061,61.5413,61.5876,174007.0
2023-02-23 13:00:00,66.57,66.61,66.52,66.59,167720.0,61.5876,61.6246,61.5413,61.6061,167720.0
2023-02-23 13:05:00,66.6,66.61,66.56,66.6,28440.0,61.6154,61.6246,61.5784,61.6154,28440.0
2023-02-23 13:10:00,66.61,66.62,66.56,66.58,41324.0,61.6246,61.6339,61.5784,61.5969,41324.0
2023-02-23 13:15:00,66.58,66.64,66.55,66.63,31618.0,61.5969,61.6524,61.5691,61.6431,31618.0
2023-02-23 13:20:00,66.63,66.64,66.51,66.53,103172.0,61.6431,61.6524,61.5321,61.5506,103172.0
2023-02-23 13:25:00,66.53,66.57,66.5,66.54,69851.0,61.5506,61.5876,61.5228,61.5598,69851.0
2023-02-23 13:30:00,66.54,66.57,66.51,66.56,25731.0,61.5598,61.5876,61.5321,61.5784,25731.0
2023-02-23 13:35:00,66.56,66.57,66.5,66.51,28039.0,61.5784,61.5876,61.5228,61.5321,28039.0
2023-02-23 13:40:00,66.51,66.54,66.41,66.43,95889.0,61.5321,61.5598,61.4396,61.4581,95889.0
2023-02-23 13:45:00,66.42,66.45,66.35,66.44,46354.0,61.4488,61.4766,61.3841,61.4673,46354.0
2023-02-23 13:50:00,66.45,66.47,66.4,66.4,32913.0,61.4766,61.4951,61.4303,61.4303,32913.0
2023-02-23 13:55:00,66.4,66.45,66.4,66.41,32781.0,61.4303,61.4766,61.4303,61.4396,32781.0
2023-02-23 14:00:00,66.41,66.44,66.36,66.4,36677.0,61.4396,61.4673,61.3933,61.4303,36677.0
2023-02-23 14:05:00,66.4,66.42,66.36,66.36,27997.0,61.4303,61.4488,61.3933,61.3933,27997.0
2023-02-23 14:10:00,66.37,66.37,66.29,66.34,72283.0,61.4026,61.4026,61.3286,61.3748,72283.0
2023-02-23 14:15:00,66.35,66.45,66.35,66.43,130826.0,61.3841,61.4766,61.3841,61.4581,130826.0
2023-02-23 14:20:00,66.43,66.51,66.42,66.51,91722.0,61.4581,61.5321,61.4488,61.5321,91722.0
2023-02-23 14:25:00,66.51,66.54,66.48,66.52,93424.0,61.5321,61.5598,61.5043,61.5413,93424.0
2023-02-23 14:30:00,66.52,66.59,66.51,66.59,53374.0,61.5413,61.6061,61.5321,61.6061,53374.0
2023-02-23 14:35:00,66.59,66.61,66.51,66.55,182649.0,61.6061,61.6246,61.5321,61.5691,182649.0
2023-02-23 14:40:00,66.55,66.59,66.48,66.5,97560.0,61.5691,61.6061,61.5043,61.5228,97560.0
2023-02-23 14:45:00,66.51,66.6,66.5,66.59,32857.0,61.5321,61.6154,61.5228,61.6061,32857.0
2023-02-23 14:50:00,66.59,66.61,66.52,66.59,107891.0,61.6061,61.6246,61.5413,61.6061,107891.0
2023-02-23 14:55:00,66.6,66.61,66.57,66.58,103122.0,61.6154,61.6246,61.5876,61.5969,103122.0
2023-02-23 15:00:00,66.58,66.68,66.58,66.67,79015.0,61.5969,61.6894,61.5969,61.6801,79015.0
2023-02-23 15:05:00,66.68,66.75,66.67,66.73,184848.0,61.6894,61.7541,61.6801,61.7356,184848.0
2023-02-23 15:10:00,66.73,66.79,66.72,66.77,128593.0,61.7356,61.7911,61.7264,61.7726,128593.0
2023-02-23 15:15:00,66.77,66.81,66.67,66.67,181482.0,61.7726,61.8096,61.6801,61.6801,181482.0
2023-02-23 15:20:00,66.67,66.73,66.6,66.72,134100.0,61.6801,61.7356,61.6154,61.7264,134100.0
2023-02-23 15:25:00,66.73,66.81,66.71,66.77,162102.0,61.7356,61.8096,61.7171,61.7726,162102.0
2023-02-23 15:30:00,66.77,66.78,66.72,66.73,153585.0,61.7726,61.7819,61.7264,61.7356,153585.0
2023-02-23 15:35:00,66.73,66.74,66.66,66.7,116417.0,61.7356,61.7449,61.6709,61.7079,116417.0
2023-02-23 15:40:00,66.7,66.73,66.6,66.62,211557.0,61.7079,61.7356,61.6154,61.6339,211557.0
2023-02-23 15:45:00,66.63,66.63,66.54,66.56,168613.0,61.6431,61.6431,61.5598,61.5784,168613.0
2023-02-23 15:50:00,66.57,66.6,66.49,66.53,332528.0,61.5876,61.6154,61.5136,61.5506,332528.0
2023-02-23 15:55:00,66.53,66.67,66.53,66.61,574583.0,61.5506,61.6801,61.5506,61.6246,574583.0
2023-02-24 09:30:00,66.01,66.15,65.78,66.12,357027.0,61.0695,61.199,60.8567,61.1713,357027.0
2023-02-24 09:35:00,66.12,66.26,66.08,66.2,189672.0,61.1713,61.3008,61.1343,61.2453,189672.0
2023-02-24 09:40:00,66.2,66.27,66.12,66.12,145024.0,61.2453,61.3101,61.1713,61.1713,145024.0
2023-02-24 09:45:00,66.11,66.17,65.9,66.06,187726.0,61.162,61.2175,60.9678,61.1158,187726.0
2023-02-24 09:50:00,66.05,66.06,65.74,65.84,231426.0,61.1065,61.1158,60.8197,60.9122,231426.0
2023-02-24 09:55:00,65.84,65.9,65.8,65.85,230422.0,60.9122,60.9678,60.8752,60.9215,230422.0
2023-02-24 10:00:00,65.84,66.11,65.76,66.08,342782.0,60.9122,61.162,60.8382,61.1343,342782.0
2023-02-24 10:05:00,66.08,66.19,66.06,66.13,348499.0,61.1343,61.236,61.1158,61.1805,348499.0
2023-02-24 10:10:00,66.13,66.24,66.11,66.21,233632.0,61.1805,61.2823,61.162,61.2545,233632.0
2023-02-24 10:15:00,66.21,66.21,66.05,66.09,105674.0,61.2545,61.2545,61.1065,61.1435,105674.0
2023-02-24 10:20:00,66.09,66.16,66.01,66.01,94488.0,61.1435,61.2083,61.0695,61.0695,94488.0
2023-02-24 10:25:00,65.99,66.05,65.92,65.97,90400.0,61.051,61.1065,60.9863,61.0325,90400.0
2023-02-24 10:30:00,65.96,65.97,65.85,65.89,107089.0,61.0233,61.0325,60.9215,60.9585,107089.0
2023-02-24 10:35:00,65.88,65.97,65.84,65.95,106196.0,60.9492,61.0325,60.9122,61.014,106196.0
2023-02-24 10:40:00,65.97,66.03,65.95,66.03,97041.0,61.0325,61.088,61.014,61.088,97041.0
2023-02-24 10:45:00,66.02,66.08,65.97,65.97,78472.0,61.0788,61.1343,61.0325,61.0325,78472.0
2023-02-24 10:50:00,65.98,66.04,65.94,66.03,66936.0,61.0418,61.0973,61.0048,61.088,66936.0
2023-02-24 10:55:00,66.0,66.02,65.95,65.97,74449.0,61.0603,61.0788,61.014,61.0325,74449.0
2023-02-24 11:00:00,65.97,66.0,65.88,65.9,254983.0,61.0325,61.0603,60.9492,60.9678,254983.0
2023-02-24 11:05:00,65.9,66.01,65.9,65.99,153541.0,60.9678,61.0695,60.9678,61.051,153541.0
2023-02-24 11:10:00,66.0,66.08,65.99,66.0,106106.0,61.0603,61.1343,61.051,61.0603,106106.0
2023-02-24 11:15:00,66.01,66.05,65.97,66.03,58423.0,61.0695,61.1065,61.0325,61.088,58423.0
2023-02-24 11:20:00,66.03,66.06,65.95,65.97,58795.0,61.088,61.1158,61.014,61.0325,58795.0
2023-02-24 11:25:00,65.96,66.06,65.96,66.02,121462.0,61.0233,61.1158,61.0233,61.0788,121462.0
2023-02-24 11:30:00,66.02,66.16,65.99,66.11,120971.0,61.0788,61.2083,61.051,61.162,120971.0
2023-02-24 11:35:00,66.11,66.12,66.05,66.06,97699.0,61.162,61.1713,61.1065,61.1158,97699.0
2023-02-24 11:40:00,66.06,66.23,66.06,66.2,68381.0,61.1158,61.2731,61.1158,61.2453,68381.0
2023-02-24 11:45:00,66.2,66.28,66.19,66.27,68768.0,61.2453,61.3193,61.236,61.3101,68768.0
2023-02-24 11:50:00,66.27,66.32,66.23,66.23,55866.0,61.3101,61.3563,61.2731,61.2731,55866.0
2023-02-24 11:55:00,66.23,66.28,66.13,66.15,91990.0,61.2731,61.3193,61.1805,61.199,91990.0
2023-02-24 12:00:00,66.14,66.23,66.13,66.2,46817.0,61.1898,61.2731,61.1805,61.2453,46817.0
2023-02-24 12:05:00,66.21,66.27,66.2,66.26,106558.0,61.2545,61.3101,61.2453,61.3008,106558.0
2023-02-24 12:10:00,66.26,66.36,66.25,66.36,62121.0,61.3008,61.3933,61.2916,61.3933,62121.0
2023-02-24 12:15:00,66.37,66.43,66.35,66.43,222957.0,61.4026,61.4581,61.3841,61.4581,222957.0
2023-02-24 12:20:00,66.45,66.49,66.4,66.45,58360.0,61.4766,61.5136,61.4303,61.4766,58360.0
2023-02-24 12:25:00,66.46,66.47,66.37,66.45,86348.0,61.4858,61.4951,61.4026,61.4766,86348.0
2023-02-24 12:30:00,66.45,66.51,66.41,66.42,205647.0,61.4766,61.5321,61.4396,61.4488,205647.0
2023-02-24 12:35:00,66.41,66.42,66.35,66.38,69830.0,61.4396,61.4488,61.3841,61.4118,69830.0
2023-02-24 12:40:00,66.38,66.43,66.34,66.42,230771.0,61.4118,61.4581,61.3748,61.4488,230771.0
2023-02-24 12:45:00,66.42,66.42,66.35,66.38,76453.0,61.4488,61.4488,61.3841,61.4118,76453.0
2023-02-24 12:50:00,66.37,66.41,66.36,66.39,80205.0,61.4026,61.4396,61.3933,61.4211,80205.0
2023-02-24 12:55:00,66.38,66.38,66.3,66.36,185428.0,61.4118,61.4118,61.3378,61.3933,185428.0
2023-02-24 13:00:00,66.36,66.4,66.33,66.38,140377.0,61.3933,61.4303,61.3656,61.4118,140377.0
2023-02-24 13:05:00,66.38,66.42,66.36,66.41,52649.0,61.4118,61.4488,61.3933,61.4396,52649.0
2023-02-24 13:10:00,66.41,66.5,66.34,66.5,502509.0,61.4396,61.5228,61.3748,61.5228,502509.0
2023-02-24 13:15:00,66.5,66.52,66.45,66.49,44635.0,61.5228,61.5413,61.4766,61.5136,44635.0
2023-02-24 13:20:00,66.5,66.58,66.48,66.57,83707.0,61.5228,61.5969,61.5043,61.5876,83707.0
2023-02-24 13:25:00,66.57,66.62,66.56,66.58,64504.0,61.5876,61.6339,61.5784,61.5969,64504.0
2023-02-24 13:30:00,66.58,66.58,66.43,66.45,170772.0,61.5969,61.5969,61.4581,61.4766,170772.0
2023-02-24 13:35:00,66.46,66.5,66.42,66.48,265965.0,61.4858,61.5228,61.4488,61.5043,265965.0
2023-02-24 13:40:00,66.48,66.53,66.45,66.5,36157.0,61.5043,61.5506,61.4766,61.5228,36157.0
2023-02-24 13:45:00,66.49,66.55,66.48,66.53,29820.0,61.5136,61.5691,61.5043,61.5506,29820.0
2023-02-24 13:50:00,66.52,66.57,66.51,66.56,60716.0,61.5413,61.5876,61.5321,61.5784,60716.0
2023-02-24 13:55:00,66.56,66.59,66.53,66.56,57462.0,61.5784,61.6061,61.5506,61.5784,57462.0
2023-02-24 14:00:00,66.56,66.6,66.53,66.58,49823.0,61.5784,61.6154,61.5506,61.5969,49823.0
2023-02-24 14:05:00,66.58,66.59,66.54,66.59,105444.0,61.5969,61.6061,61.5598,61.6061,105444.0
2023-02-24 14:10:00,66.6,66.63,66.56,66.6,49668.0,61.6154,61.6431,61.5784,61.6154,49668.0
2023-02-24 14:15:00,66.6,66.66,66.6,66.65,42209.0,61.6154,61.6709,61.6154,61.6616,42209.0
2023-02-24 14:20:00,66.65,66.66,66.55,66.56,97367.0,61.6616,61.6709,61.5691,61.5784,97367.0
2023-02-24 14:25:00,66.56,66.64,66.56,66.59,47842.0,61.5784,61.6524,61.5784,61.6061,47842.0
2023-02-24 14:30:00,66.59,66.6,66.5,66.52,64929.0,61.6061,61.6154,61.5228,61.5413,64929.0
2023-02-24 14:35:00,66.51,66.58,66.49,66.56,41397.0,61.5321,61.5969,61.5136,61.5784,41397.0
2023-02-24 14:40:00,66.56,66.56,66.43,66.48,197966.0,61.5784,61.5784,61.4581,61.5043,197966.0
2023-02-24 14:45:00,66.48,66.63,66.46,66.61,92949.0,61.5043,61.6431,61.4858,61.6246,92949.0
2023-02-24 14:50:00,66.62,66.69,66.61,66.67,90880.0,61.6339,61.6986,61.6246,61.6801,90880.0
2023-02-24 14:55:00,66.67,66.78,66.66,66.75,113330.0,61.6801,61.7819,61.6709,61.7541,113330.0
2023-02-24 15:00:00,66.75,66.85,66.73,66.75,77868.0,61.7541,61.8466,61.7356,61.7541,77868.0
2023-02-24 15:05:00,66.74,66.79,66.72,66.77,48909.0,61.7449,61.7911,61.7264,61.7726,48909.0
2023-02-24 15:10:00,66.77,66.78,66.65,66.66,72098.0,61.7726,61.7819,61.6616,61.6709,72098.0
2023-02-24 15:15:00,66.66,66.74,66.62,66.73,83919.0,61.6709,61.7449,61.6339,61.7356,83919.0
2023-02-24 15:20:00,66.73,66.78,66.72,66.77,168645.0,61.7356,61.7819,61.7264,61.7726,168645.0
2023-02-24 15:25:00,66.76,66.79,66.69,66.72,67288.0,61.7634,61.7911,61.6986,61.7264,67288.0
2023-02-24 15:30:00,66.72,66.74,66.55,66.55,283965.0,61.7264,61.7449,61.5691,61.5691,283965.0
2023-02-24 15:35:00,66.54,66.57,66.46,66.5,82658.0,61.5598,61.5876,61.4858,61.5228,82658.0
2023-02-24 15:40:00,66.5,66.57,66.48,66.54,243257.0,61.5228,61.5876,61.5043,61.5598,243257.0
2023-02-24 15:45:00,66.55,66.55,66.47,66.5,166138.0,61.5691,61.5691,61.4951,61.5228,166138.0
2023-02-24 15:50:00,66.51,66.6,66.41,66.59,485382.0,61.5321,61.6154,61.4396,61.6061,485382.0
2023-02-24 15:55:00,66.6,66.67,66.58,66.62,488103.0,61.6154,61.6801,61.5969,61.6339,488103.0
2023-02-27 09:30:00,66.94,66.98,66.84,66.84,286309.0,61.9299,61.9669,61.8374,61.8374,286309.0
2023-02-27 09:35:00,66.84,66.94,66.81,66.91,112261.0,61.8374,61.9299,61.8096,61.9022,112261.0
2023-02-27 09:40:00,66.93,67.06,66.88,67.04,103531.0,61.9207,62.0409,61.8744,62.0224,103531.0
2023-02-27 09:45:00,67.04,67.17,66.98,67.16,137066.0,62.0224,62.1427,61.9669,62.1334,137066.0
2023-02-27 09:50:00,67.16,67.35,67.14,67.35,348609.0,62.1334,62.3092,62.1149,62.3092,348609.0
2023-02-27 09:55:00,67.35,67.42,67.32,67.38,192760.0,62.3092,62.374,62.2815,62.337,192760.0
2023-02-27 10:00:00,67.38,67.38,67.29,67.37,131481.0,62.337,62.337,62.2537,62.3277,131481.0
2023-02-27 10:05:00,67.36,67.4,67.3,67.35,83881.0,62.3185,62.3555,62.263,62.3092,83881.0
2023-02-27 10:10:00,67.35,67.43,67.26,67.42,161294.0,62.3092,62.3832,62.226,62.374,161294.0
2023-02-27 10:15:00,67.43,67.46,67.37,67.44,96161.0,62.3832,62.411,62.3277,62.3925,96161.0
2023-02-27 10:20:00,67.45,67.5,67.39,67.48,42520.0,62.4017,62.448,62.3462,62.4295,42520.0
2023-02-27 10:25:00,67.47,67.58,67.44,67.46,85802.0,62.4202,62.522,62.3925,62.411,85802.0
2023-02-27 10:30:00,67.46,67.53,67.45,67.47,92205.0,62.411,62.4758,62.4017,62.4202,92205.0
2023-02-27 10:35:00,67.46,67.46,67.17,67.17,215987.0,62.411,62.411,62.1427,62.1427,215987.0
2023-02-27 10:40:00,67.15,67.21,67.09,67.2,84058.0,62.1242,62.1797,62.0687,62.1705,84058.0
2023-02-27 10:45:00,67.2,67.2,67.05,67.09,96137.0,62.1705,62.1705,62.0317,62.0687,96137.0
2023-02-27 10:50:00,67.1,67.19,67.08,67.14,86611.0,62.0779,62.1612,62.0594,62.1149,86611.0
2023-02-27 10:55:00,67.13,67.14,67.08,67.12,89080.0,62.1057,62.1149,62.0594,62.0964,89080.0
2023-02-27 11:00:00,67.12,67.19,67.11,67.12,97106.0,62.0964,62.1612,62.0872,62.0964,97106.0
2023-02-27 11:05:00,67.13,67.2,67.13,67.18,135315.0,62.1057,62.1705,62.1057,62.1519,135315.0
2023-02-27 11:10:00,67.18,67.2,67.02,67.04,93930.0,62.1519,62.1705,62.0039,62.0224,93930.0
2023-02-27 11:15:00,67.03,67.03,66.91,66.94,323460.0,62.0132,62.0132,61.9022,61.9299,323460.0
2023-02-27 11:20:00,66.94,66.98,66.9,66.9,84145.0,61.9299,61.9669,61.8929,61.8929,84145.0
2023-02-27 11:25:00,66.9,66.98,66.85,66.86,84755.0,61.8929,61.9669,61.8466,61.8559,84755.0
2023-02-27 11:30:00,66.86,66.87,66.7,66.74,130201.0,61.8559,61.8652,61.7079,61.7449,130201.0
2023-02-27 11:35:00,66.75,66.82,66.73,66.79,64242.0,61.7541,61.8189,61.7356,61.7911,64242.0
2023-02-27 11:40:00,66.8,66.8,66.64,66.65,62233.0,61.8004,61.8004,61.6524,61.6616,62233.0
2023-02-27 11:45:00,66.65,66.67,66.54,66.59,89050.0,61.6616,61.6801,61.5598,61.6061,89050.0
2023-02-27 11:50:00,66.59,66.67,66.58,66.65,134742.0,61.6061,61.6801,61.5969,61.6616,134742.0
2023-02-27 11:55:00,66.65,66.66,66.59,66.62,69088.0,61.6616,61.6709,61.6061,61.6339,69088.0
2023-02-27 12:00:00,66.62,66.62,66.53,66.54,102695.0,61.6339,61.6339,61.5506,61.5598,102695.0
2023-02-27 12:05:00,66.54,66.56,66.48,66.48,73601.0,61.5598,61.5784,61.5043,61.5043,73601.0
2023-02-27 12:10:00,66.48,66.57,66.47,66.54,93478.0,61.5043,61.5876,61.4951,61.5598,93478.0
2023-02-27 12:15:00,66.55,66.55,66.48,66.5,162615.0,61.5691,61.5691,61.5043,61.5228,162615.0
2023-02-27 12:20:00,66.49,66.49,66.31,66.36,100316.0,61.5136,61.5136,61.3471,61.3933,100316.0
2023-02-27 12:25:00,66.37,66.44,66.36,66.41,92843.0,61.4026,61.4673,61.3933,61.4396,92843.0
2023-02-27 12:30:00,66.41,66.54,66.37,66.49,201260.0,61.4396,61.5598,61.4026,61.5136,201260.0
2023-02-27 12:35:00,66.51,66.54,66.47,66.53,36237.0,61.5321,61.5598,61.4951,61.5506,36237.0
2023-02-27 12:40:00,66.54,66.56,66.42,66.43,86087.0,61.5598,61.5784,61.4488,61.4581,86087.0
2023-02-27 12:45:00,66.42,66.46,66.4,66.44,43565.0,61.4488,61.4858,61.4303,61.4673,43565.0
2023-02-27 12:50:00,66.44,66.49,66.32,66.37,264147.0,61.4673,61.5136,61.3563,61.4026,264147.0
2023-02-27 12:55:00,66.37,66.4,66.35,66.37,57324.0,61.4026,61.4303,61.3841,61.4026,57324.0
2023-02-27 13:00:00,66.37,66.45,66.36,66.39,96891.0,61.4026,61.4766,61.3933,61.4211,96891.0
2023-02-27 13:05:00,66.4,66.45,66.34,66.45,80744.0,61.4303,61.4766,61.3748,61.4766,80744.0
2023-02-27 13:10:00,66.45,66.5,66.43,66.5,64176.0,61.4766,61.5228,61.4581,61.5228,64176.0
2023-02-27 13:15:00,66.5,66.56,66.49,66.53,83805.0,61.5228,61.5784,61.5136,61.5506,83805.0
2023-02-27 13:20:00,66.52,66.57,66.51,66.53,103091.0,61.5413,61.5876,61.5321,61.5506,103091.0
2023-02-27 13:25:00,66.53,66.55,66.48,66.55,29999.0,61.5506,61.5691,61.5043,61.5691,29999.0
2023-02-27 13:30:00,66.54,66.57,66.48,66.5,29521.0,61.5598,61.5876,61.5043,61.5228,29521.0
2023-02-27 13:35:00,66.5,66.51,66.44,66.45,113554.0,61.5228,61.5321,61.4673,61.4766,113554.0
2023-02-27 13:40:00,66.45,66.45,66.4,66.45,57327.0,61.4766,61.4766,61.4303,61.4766,57327.0
2023-02-27 13:45:00,66.44,66.44,66.38,66.42,30123.0,61.4673,61.4673,61.4118,61.4488,30123.0
2023-02-27 13:50:00,66.42,66.5,66.4,66.48,167071.0,61.4488,61.5228,61.4303,61.5043,167071.0
2023-02-27 13:55:00,66.48,66.59,66.48,66.56,68382.0,61.5043,61.6061,61.5043,61.5784,68382.0
2023-02-27 14:00:00,66.57,66.6,66.54,66.56,62671.0,61.5876,61.6154,61.5598,61.5784,62671.0
2023-02-27 14:05:00,66.56,66.6,66.55,66.58,42797.0,61.5784,61.6154,61.5691,61.5969,42797.0
2023-02-27 14:10:00,66.57,66.63,66.56,66.56,39582.0,61.5876,61.6431,61.5784,61.5784,39582.0
2023-02-27 14:15:00,66.56,66.56,66.44,66.45,116224.0,61.5784,61.5784,61.4673,61.4766,116224.0
2023-02-27 14:20:00,66.44,66.44,66.34,66.35,31250.0,61.4673,61.4673,61.3748,61.3841,31250.0
2023-02-27 14:25:00,66.35,66.39,66.33,66.36,71223.0,61.3841,61.4211,61.3656,61.3933,71223.0
2023-02-27 14:30:00,66.36,66.39,66.32,66.37,59046.0,61.3933,61.4211,61.3563,61.4026,59046.0
2023-02-27 14:35:00,66.36,66.36,66.27,66.28,73666.0,61.3933,61.3933,61.3101,61.3193,73666.0
2023-02-27 14:40:00,66.28,66.31,66.21,66.24,281229.0,61.3193,61.3471,61.2545,61.2823,281229.0
2023-02-27 14:45:00,66.24,66.32,66.19,66.31,135979.0,61.2823,61.3563,61.236,61.3471,135979.0
2023-02-27 14:50:00,66.31,66.36,66.28,66.33,92848.0,61.3471,61.3933,61.3193,61.3656,92848.0
2023-02-27 14:55:00,66.32,66.35,66.29,66.29,106713.0,61.3563,61.3841,61.3286,61.3286,106713.0
2023-02-27 15:00:00,66.29,66.3,66.24,66.27,57258.0,61.3286,61.3378,61.2823,61.3101,57258.0
2023-02-27 15:05:00,66.27,66.27,66.15,66.17,63809.0,61.3101,61.3101,61.199,61.2175,63809.0
2023-02-27 15:10:00,66.17,66.23,66.14,66.23,102252.0,61.2175,61.2731,61.1898,61.2731,102252.0
2023-02-27 15:15:00,66.23,66.25,66.08,66.13,126886.0,61.2731,61.2916,61.1343,61.1805,126886.0
2023-02-27 15:20:00,66.13,66.13,66.04,66.09,139278.0,61.1805,61.1805,61.0973,61.1435,139278.0
2023-02-27 15:25:00,66.08,66.13,66.06,66.1,159193.0,61.1343,61.1805,61.1158,61.1528,159193.0
2023-02-27 15:30:00,66.11,66.16,66.07,66.11,350348.0,61.162,61.2083,61.125,61.162,350348.0
2023-02-27 15:35:00,66.11,66.11,66.02,66.05,204964.0,61.162,61.162,61.0788,61.1065,204964.0
2023-02-27 15:40:00,66.05,66.19,66.03,66.15,238013.0,61.1065,61.236,61.088,61.199,238013.0
2023-02-27 15:45:00,66.14,66.18,66.1,66.11,259351.0,61.1898,61.2268,61.1528,61.162,259351.0
2023-02-27 15:50:00,66.11,66.19,66.1,66.13,500121.0,61.162,61.236,61.1528,61.1805,500121.0
2023-02-27 15:55:00,66.14,66.18,66.11,66.17,541617.0,61.1898,61.2268,61.162,61.2175,541617.0
2023-02-28 09:30:00,65.86,65.88,65.49,65.72,394150.0,60.9307,60.9492,60.5884,60.8012,394150.0
2023-02-28 09:35:00,65.72,65.78,65.44,65.45,107241.0,60.8012,60.8567,60.5422,60.5514,107241.0
2023-02-28 09:40:00,65.45,65.57,65.43,65.53,268450.0,60.5514,60.6624,60.5329,60.6254,268450.0
2023-02-28 09:45:00,65.53,65.7,65.53,65.65,92101.0,60.6254,60.7827,60.6254,60.7365,92101.0
2023-02-28 09:50:00,65.65,65.68,65.58,65.64,82664.0,60.7365,60.7642,60.6717,60.7272,82664.0
2023-02-28 09:55:00,65.64,65.7,65.46,65.46,227332.0,60.7272,60.7827,60.5607,60.5607,227332.0
2023-02-28 10:00:00,65.47,65.63,65.41,65.62,188805.0,60.5699,60.718,60.5144,60.7087,188805.0
2023-02-28 10:05:00,65.62,65.78,65.62,65.64,135066.0,60.7087,60.8567,60.7087,60.7272,135066.0
2023-02-28 10:10:00,65.64,65.64,65.37,65.39,344293.0,60.7272,60.7272,60.4774,60.4959,344293.0
2023-02-28 10:15:00,65.39,65.41,65.27,65.37,260643.0,60.4959,60.5144,60.3849,60.4774,260643.0
2023-02-28 10:20:00,65.38,65.51,65.37,65.5,231216.0,60.4867,60.6069,60.4774,60.5977,231216.0
2023-02-28 10:25:00,65.49,65.56,65.48,65.56,177997.0,60.5884,60.6532,60.5792,60.6532,177997.0
2023-02-28 10:30:00,65.56,65.64,65.52,65.6,273682.0,60.6532,60.7272,60.6162,60.6902,273682.0
2023-02-28 10:35:00,65.6,65.66,65.52,65.56,574724.0,60.6902,60.7457,60.6162,60.6532,574724.0
2023-02-28 10:40:00,65.56,65.74,65.55,65.74,175371.0,60.6532,60.8197,60.6439,60.8197,175371.0
2023-02-28 10:45:00,65.75,65.75,65.62,65.66,93168.0,60.829,60.829,60.7087,60.7457,93168.0
2023-02-28 10:50:00,65.65,65.66,65.58,65.64,160019.0,60.7365,60.7457,60.6717,60.7272,160019.0
2023-02-28 10:55:00,65.64,65.64,65.57,65.61,119525.0,60.7272,60.7272,60.6624,60.6995,119525.0
2023-02-28 11:00:00,65.61,65.76,65.61,65.75,139585.0,60.6995,60.8382,60.6995,60.829,139585.0
2023-02-28 11:05:00,65.75,65.88,65.75,65.79,117972.0,60.829,60.9492,60.829,60.866,117972.0
2023-02-28 11:10:00,65.78,65.81,65.75,65.8,137980.0,60.8567,60.8845,60.829,60.8752,137980.0
2023-02-28 11:15:00,65.81,65.86,65.77,65.81,133880.0,60.8845,60.9307,60.8475,60.8845,133880.0
2023-02-28 11:20:00,65.81,65.85,65.78,65.81,98206.0,60.8845,60.9215,60.8567,60.8845,98206.0
2023-02-28 11:25:00,65.81,65.87,65.78,65.83,116211.0,60.8845,60.94,60.8567,60.903,116211.0
2023-02-28 11:30:00,65.83,65.86,65.79,65.81,162928.0,60.903,60.9307,60.866,60.8845,162928.0
2023-02-28 11:35:00,65.81,65.81,65.73,65.77,167780.0,60.8845,60.8845,60.8105,60.8475,167780.0
2023-02-28 11:40:00,65.76,65.83,65.75,65.79,92933.0,60.8382,60.903,60.829,60.866,92933.0
2023-02-28 11:45:00,65.8,65.85,65.74,65.85,115757.0,60.8752,60.9215,60.8197,60.9215,115757.0
2023-02-28 11:50:00,65.84,65.84,65.75,65.83,111667.0,60.9122,60.9122,60.829,60.903,111667.0
2023-02-28 11:55:00,65.83,65.93,65.82,65.9,119213.0,60.903,60.9955,60.8937,60.9678,119213.0
2023-02-28 12:00:00,65.9,65.93,65.86,65.9,63707.0,60.9678,60.9955,60.9307,60.9678,63707.0
2023-02-28 12:05:00,65.9,65.99,65.89,65.98,86594.0,60.9678,61.051,60.9585,61.0418,86594.0
2023-02-28 12:10:00,65.98,66.04,65.96,66.04,97870.0,61.0418,61.0973,61.0233,61.0973,97870.0
2023-02-28 12:15:00,66.03,66.1,66.03,66.1,169058.0,61.088,61.1528,61.088,61.1528,169058.0
2023-02-28 12:20:00,66.1,66.15,66.08,66.14,159861.0,61.1528,61.199,61.1343,61.1898,159861.0
2023-02-28 12:25:00,66.14,66.15,66.09,66.15,195470.0,61.1898,61.199,61.1435,61.199,195470.0
2023-02-28 12:30:00,66.15,66.15,66.07,66.09,220411.0,61.199,61.199,61.125,61.1435,220411.0
2023-02-28 12:35:00,66.1,66.1,66.03,66.03,73172.0,61.1528,61.1528,61.088,61.088,73172.0
2023-02-28 12:40:00,66.03,66.08,66.01,66.05,201763.0,61.088,61.1343,61.0695,61.1065,201763.0
2023-02-28 12:45:00,66.06,66.14,66.05,66.14,84594.0,61.1158,61.1898,61.1065,61.1898,84594.0
2023-02-28 12:50:00,66.13,66.16,66.08,66.15,115939.0,61.1805,61.2083,61.1343,61.199,115939.0
2023-02-28 12:55:00,66.15,66.18,66.09,66.11,76235.0,61.199,61.2268,61.1435,61.162,76235.0
2023-02-28 13:00:00,66.1,66.12,66.03,66.06,52582.0,61.1528,61.1713,61.088,61.1158,52582.0
2023-02-28 13:05:00,66.06,66.09,66.01,66.08,88316.0,61.1158,61.1435,61.0695,61.1343,88316.0
2023-02-28 13:10:00,66.07,66.08,65.99,65.99,116347.0,61.125,61.1343,61.051,61.051,116347.0
2023-02-28 13:15:00,65.99,66.01,65.9,65.92,124468.0,61.051,61.0695,60.9678,60.9863,124468.0
2023-02-28 13:20:00,65.93,65.99,65.92,65.97,130639.0,60.9955,61.051,60.9863,61.0325,130639.0
2023-02-28 13:25:00,65.96,65.96,65.89,65.9,106206.0,61.0233,61.0233,60.9585,60.9678,106206.0
2023-02-28 13:30:00,65.9,65.93,65.8,65.84,130346.0,60.9678,60.9955,60.8752,60.9122,130346.0
2023-02-28 13:35:00,65.84,65.85,65.78,65.81,113873.0,60.9122,60.9215,60.8567,60.8845,113873.0
2023-02-28 13:40:00,65.81,65.87,65.81,65.83,141104.0,60.8845,60.94,60.8845,60.903,141104.0
2023-02-28 13:45:00,65.83,65.87,65.8,65.81,121838.0,60.903,60.94,60.8752,60.8845,121838.0
2023-02-28 13:50:00,65.8,65.82,65.78,65.79,106171.0,60.8752,60.8937,60.8567,60.866,106171.0
2023-02-28 13:55:00,65.79,65.8,65.72,65.76,139666.0,60.866,60.8752,60.8012,60.8382,139666.0
2023-02-28 14:00:00,65.76,65.78,65.68,65.68,113584.0,60.8382,60.8567,60.7642,60.7642,113584.0
2023-02-28 14:05:00,65.68,65.69,65.6,65.63,220602.0,60.7642,60.7735,60.6902,60.718,220602.0
2023-02-28 14:10:00,65.63,65.68,65.61,65.68,181006.0,60.718,60.7642,60.6995,60.7642,181006.0
2023-02-28 14:15:00,65.69,65.7,65.59,65.6,150986.0,60.7735,60.7827,60.681,60.6902,150986.0
2023-02-28 14:20:00,65.6,65.67,65.59,65.64,132232.0,60.6902,60.755,60.681,60.7272,132232.0
2023-02-28 14:25:00,65.64,65.65,65.6,65.61,104564.0,60.7272,60.7365,60.6902,60.6995,104564.0
2023-02-28 14:30:00,65.61,65.63,65.54,65.56,155854.0,60.6995,60.718,60.6347,60.6532,155854.0
2023-02-28 14:35:00,65.56,65.6,65.53,65.59,146351.0,60.6532,60.6902,60.6254,60.681,146351.0
2023-02-28 14:40:00,65.59,65.59,65.52,65.58,127792.0,60.681,60.681,60.6162,60.6717,127792.0
2023-02-28 14:45:00,65.58,65.65,65.54,65.61,102168.0,60.6717,60.7365,60.6347,60.6995,102168.0
2023-02-28 14:50:00,65.61,65.63,65.48,65.5,165381.0,60.6995,60.718,60.5792,60.5977,165381.0
2023-02-28 14:55:00,65.49,65.51,65.41,65.42,108568.0,60.5884,60.6069,60.5144,60.5237,108568.0
2023-02-28 15:00:00,65.42,65.43,65.29,65.31,1325754.0,60.5237,60.5329,60.4034,60.4219,1325754.0
2023-02-28 15:05:00,65.31,65.34,65.24,65.25,340152.0,60.4219,60.4497,60.3571,60.3664,340152.0
2023-02-28 15:10:00,65.26,65.36,65.23,65.3,435771.0,60.3757,60.4682,60.3479,60.4127,435771.0
2023-02-28 15:15:00,65.29,65.29,65.2,65.2,164409.0,60.4034,60.4034,60.3201,60.3201,164409.0
2023-02-28 15:20:00,65.2,65.26,65.19,65.23,172912.0,60.3201,60.3757,60.3109,60.3479,172912.0
2023-02-28 15:25:00,65.23,65.24,65.13,65.16,204480.0,60.3479,60.3571,60.2554,60.2831,204480.0
2023-02-28 15:30:00,65.16,65.22,65.09,65.09,341351.0,60.2831,60.3386,60.2184,60.2184,341351.0
2023-02-28 15:35:00,65.09,65.15,65.0,65.05,467151.0,60.2184,60.2739,60.1351,60.1814,467151.0
2023-02-28 15:40:00,65.06,65.07,65.01,65.04,577894.0,60.1906,60.1999,60.1444,60.1721,577894.0
2023-02-28 15:45:00,65.03,65.11,65.0,65.06,503995.0,60.1629,60.2369,60.1351,60.1906,503995.0
2023-02-28 15:50:00,65.06,65.24,65.05,65.22,1038929.0,60.1906,60.3571,60.1814,60.3386,1038929.0
2023-02-28 15:55:00,65.23,65.23,65.0,65.0,2883717.0,60.3479,60.3479,60.1351,60.1351,2883717.0
2023-03-01 09:30:00,64.71,64.72,64.38,64.56,713069.0,59.8668,59.8761,59.5615,59.728,713069.0
2023-03-01 09:35:00,64.56,64.56,64.27,64.33,391372.0,59.728,59.728,59.4597,59.5153,391372.0
2023-03-01 09:40:00,64.34,64.4,64.27,64.29,390177.0,59.5245,59.58,59.4597,59.4782,390177.0
2023-03-01 09:45:00,64.3,64.54,64.19,64.52,543530.0,59.4875,59.7095,59.3857,59.691,543530.0
2023-03-01 09:50:00,64.53,64.54,64.4,64.48,647630.0,59.7003,59.7095,59.58,59.654,647630.0
2023-03-01 09:55:00,64.48,64.6,64.35,64.38,685816.0,59.654,59.765,59.5338,59.5615,685816.0
2023-03-01 10:00:00,64.38,64.5,64.25,64.27,895391.0,59.5615,59.6725,59.4412,59.4597,895391.0
2023-03-01 10:05:00,64.26,64.39,64.23,64.33,388044.0,59.4505,59.5708,59.4227,59.5153,388044.0
2023-03-01 10:10:00,64.33,64.33,64.19,64.32,243114.0,59.5153,59.5153,59.3857,59.506,243114.0
2023-03-01 10:15:00,64.32,64.38,64.23,64.27,202449.0,59.506,59.5615,59.4227,59.4597,202449.0
2023-03-01 10:20:00,64.27,64.32,64.09,64.1,312638.0,59.4597,59.506,59.2932,59.3025,312638.0
2023-03-01 10:25:00,64.09,64.14,64.05,64.11,343740.0,59.2932,59.3395,59.2562,59.3117,343740.0
2023-03-01 10:30:00,64.11,64.23,64.05,64.2,385475.0,59.3117,59.4227,59.2562,59.395,385475.0
2023-03-01 10:35:00,64.2,64.29,64.15,64.21,381448.0,59.395,59.4782,59.3487,59.4042,381448.0
2023-03-01 10:40:00,64.21,64.25,64.1,64.14,309136.0,59.4042,59.4412,59.3025,59.3395,309136.0
2023-03-01 10:45:00,64.14,64.18,64.09,64.16,256746.0,59.3395,59.3765,59.2932,59.358,256746.0
2023-03-01 10:50:00,64.15,64.16,64.06,64.08,261327.0,59.3487,59.358,59.2655,59.284,261327.0
2023-03-01 10:55:00,64.07,64.11,64.0,64.04,275107.0,59.2747,59.3117,59.21,59.247,275107.0
2023-03-01 11:00:00,64.04,64.07,63.96,63.98,416153.0,59.247,59.2747,59.1729,59.1915,416153.0
2023-03-01 11:05:00,63.98,64.02,63.75,63.79,276906.0,59.1915,59.2285,58.9787,59.0157,276906.0
2023-03-01 11:10:00,63.79,63.85,63.72,63.81,585975.0,59.0157,59.0712,58.9509,59.0342,585975.0
2023-03-01 11:15:00,63.81,63.83,63.65,63.67,277424.0,59.0342,59.0527,58.8862,58.9047,277424.0
2023-03-01 11:20:00,63.66,63.74,63.62,63.7,232853.0,58.8954,58.9694,58.8584,58.9324,232853.0
2023-03-01 11:25:00,63.7,63.84,63.63,63.8,459351.0,58.9324,59.0619,58.8676,59.0249,459351.0
2023-03-01 11:30:00,63.8,63.86,63.78,63.85,206915.0,59.0249,59.0804,59.0064,59.0712,206915.0
2023-03-01 11:35:00,63.85,63.93,63.82,63.86,199472.0,59.0712,59.1452,59.0434,59.0804,199472.0
2023-03-01 11:40:00,63.86,63.92,63.83,63.85,241078.0,59.0804,59.1359,59.0527,59.0712,241078.0
2023-03-01 11:45:00,63.85,64.04,63.83,64.01,267769.0,59.0712,59.247,59.0527,59.2192,267769.0
2023-03-01 11:50:00,64.01,64.04,63.94,63.98,157505.0,59.2192,59.247,59.1544,59.1915,157505.0
2023-03-01 11:55:00,63.98,64.05,63.96,64.0,203870.0,59.1915,59.2562,59.1729,59.21,203870.0
2023-03-01 12:00:00,64.0,64.07,63.97,63.99,246732.0,59.21,59.2747,59.1822,59.2007,246732.0
2023-03-01 12:05:00,63.99,64.08,63.94,64.08,142079.0,59.2007,59.284,59.1544,59.284,142079.0
2023-03-01 12:10:00,64.08,64.11,63.99,64.05,137652.0,59.284,59.3117,59.2007,59.2562,137652.0
2023-03-01 12:15:00,64.05,64.08,63.97,63.97,120243.0,59.2562,59.284,59.1822,59.1822,120243.0
2023-03-01 12:20:00,63.97,64.06,63.97,64.01,136660.0,59.1822,59.2655,59.1822,59.2192,136660.0
2023-03-01 12:25:00,64.0,64.08,64.0,64.05,135899.0,59.21,59.284,59.21,59.2562,135899.0
2023-03-01 12:30:00,64.05,64.07,63.99,64.0,179853.0,59.2562,59.2747,59.2007,59.21,179853.0
2023-03-01 12:35:00,64.0,64.03,63.97,64.0,121635.0,59.21,59.2377,59.1822,59.21,121635.0
2023-03-01 12:40:00,64.01,64.04,63.97,64.0,131809.0,59.2192,59.247,59.1822,59.21,131809.0
2023-03-01 12:45:00,64.0,64.01,63.91,63.95,183854.0,59.21,59.2192,59.1267,59.1637,183854.0
2023-03-01 12:50:00,63.96,63.96,63.9,63.91,165615.0,59.1729,59.1729,59.1174,59.1267,165615.0
2023-03-01 12:55:00,63.91,63.94,63.89,63.89,164676.0,59.1267,59.1544,59.1082,59.1082,164676.0
2023-03-01 13:00:00,63.89,63.92,63.84,63.85,197590.0,59.1082,59.1359,59.0619,59.0712,197590.0
2023-03-01 13:05:00,63.85,63.87,63.72,63.73,194480.0,59.0712,59.0897,58.9509,58.9602,194480.0
2023-03-01 13:10:00,63.73,63.79,63.72,63.79,177414.0,58.9602,59.0157,58.9509,59.0157,177414.0
2023-03-01 13:15:00,63.79,63.8,63.74,63.78,126934.0,59.0157,59.0249,58.9694,59.0064,126934.0
2023-03-01 13:20:00,63.79,63.81,63.76,63.8,164813.0,59.0157,59.0342,58.9879,59.0249,164813.0
2023-03-01 13:25:00,63.8,63.88,63.8,63.84,129383.0,59.0249,59.0989,59.0249,59.0619,129383.0
2023-03-01 13:30:00,63.84,63.85,63.78,63.8,160840.0,59.0619,59.0712,59.0064,59.0249,160840.0
2023-03-01 13:35:00,63.79,63.88,63.77,63.84,91947.0,59.0157,59.0989,58.9972,59.0619,91947.0
2023-03-01 13:40:00,63.84,63.87,63.81,63.82,117999.0,59.0619,59.0897,59.0342,59.0434,117999.0
2023-03-01 13:45:00,63.82,63.84,63.73,63.83,150205.0,59.0434,59.0619,58.9602,59.0527,150205.0
2023-03-01 13:50:00,63.83,63.89,63.82,63.89,109670.0,59.0527,59.1082,59.0434,59.1082,109670.0
2023-03-01 13:55:00,63.89,63.93,63.86,63.92,109657.0,59.1082,59.1452,59.0804,59.1359,109657.0
2023-03-01 14:00:00,63.92,63.93,63.84,63.88,158327.0,59.1359,59.1452,59.0619,59.0989,158327.0
2023-03-01 14:05:00,63.88,63.9,63.8,63.87,194000.0,59.0989,59.1174,59.0249,59.0897,194000.0
2023-03-01 14:10:00,63.87,63.92,63.86,63.91,143358.0,59.0897,59.1359,59.0804,59.1267,143358.0
2023-03-01 14:15:00,63.9,63.91,63.79,63.8,167924.0,59.1174,59.1267,59.0157,59.0249,167924.0
2023-03-01 14:20:00,63.81,63.88,63.8,63.87,163089.0,59.0342,59.0989,59.0249,59.0897,163089.0
2023-03-01 14:25:00,63.88,63.93,63.87,63.88,177049.0,59.0989,59.1452,59.0897,59.0989,177049.0
2023-03-01 14:30:00,63.87,63.89,63.83,63.89,169465.0,59.0897,59.1082,59.0527,59.1082,169465.0
2023-03-01 14:35:00,63.88,63.93,63.86,63.93,123497.0,59.0989,59.1452,59.0804,59.1452,123497.0
2023-03-01 14:40:00,63.92,63.92,63.83,63.88,140215.0,59.1359,59.1359,59.0527,59.0989,140215.0
2023-03-01 14:45:00,63.88,63.89,63.79,63.81,161138.0,59.0989,59.1082,59.0157,59.0342,161138.0
2023-03-01 14:50:00,63.82,63.85,63.78,63.85,131550.0,59.0434,59.0712,59.0064,59.0712,131550.0
2023-03-01 14:55:00,63.84,63.85,63.8,63.83,162518.0,59.0619,59.0712,59.0249,59.0527,162518.0
2023-03-01 15:00:00,63.83,63.9,63.81,63.82,284694.0,59.0527,59.1174,59.0342,59.0434,284694.0
2023-03-01 15:05:00,63.82,63.9,63.81,63.88,185444.0,59.0434,59.1174,59.0342,59.0989,185444.0
2023-03-01 15:10:00,63.89,63.99,63.89,63.93,317796.0,59.1082,59.2007,59.1082,59.1452,317796.0
2023-03-01 15:15:00,63.93,64.01,63.9,64.0,247208.0,59.1452,59.2192,59.1174,59.21,247208.0
2023-03-01 15:20:00,63.99,64.03,63.91,63.91,229997.0,59.2007,59.2377,59.1267,59.1267,229997.0
2023-03-01 15:25:00,63.91,63.94,63.86,63.89,341594.0,59.1267,59.1544,59.0804,59.1082,341594.0
2023-03-01 15:30:00,63.88,63.97,63.87,63.95,277522.0,59.0989,59.1822,59.0897,59.1637,277522.0
2023-03-01 15:35:00,63.95,63.97,63.9,63.94,272090.0,59.1637,59.1822,59.1174,59.1544,272090.0
2023-03-01 15:40:00,63.94,64.03,63.93,64.01,297992.0,59.1544,59.2377,59.1452,59.2192,297992.0
2023-03-01 15:45:00,64.01,64.09,63.97,64.09,585934.0,59.2192,59.2932,59.1822,59.2932,585934.0
2023-03-01 15:50:00,64.08,64.08,63.92,63.99,762680.0,59.284,59.284,59.1359,59.2007,762680.0
2023-03-01 15:55:00,63.98,63.99,63.91,63.95,951009.0,59.1915,59.2007,59.1267,59.1637,951009.0
2023-03-02 09:30:00,63.84,64.02,63.81,63.92,193985.0,59.0619,59.2285,59.0342,59.1359,193985.0
2023-03-02 09:35:00,63.93,64.01,63.88,63.93,133244.0,59.1452,59.2192,59.0989,59.1452,133244.0
2023-03-02 09:40:00,63.94,64.0,63.91,63.99,344006.0,59.1544,59.21,59.1267,59.2007,344006.0
2023-03-02 09:45:00,63.98,64.08,63.81,64.06,303786.0,59.1915,59.284,59.0342,59.2655,303786.0
2023-03-02 09:50:00,64.06,64.12,63.89,63.9,552568.0,59.2655,59.321,59.1082,59.1174,552568.0
2023-03-02 09:55:00,63.9,63.91,63.75,63.85,393447.0,59.1174,59.1267,58.9787,59.0712,393447.0
2023-03-02 10:00:00,63.85,64.03,63.77,64.03,133431.0,59.0712,59.2377,58.9972,59.2377,133431.0
2023-03-02 10:05:00,64.04,64.1,63.95,64.08,115678.0,59.247,59.3025,59.1637,59.284,115678.0
2023-03-02 10:10:00,64.08,64.12,64.01,64.01,95287.0,59.284,59.321,59.2192,59.2192,95287.0
2023-03-02 10:15:00,64.01,64.11,63.97,64.11,136993.0,59.2192,59.3117,59.1822,59.3117,136993.0
2023-03-02 10:20:00,64.1,64.23,64.02,64.23,547275.0,59.3025,59.4227,59.2285,59.4227,547275.0
2023-03-02 10:25:00,64.22,64.33,64.11,64.32,169722.0,59.4135,59.5153,59.3117,59.506,169722.0
2023-03-02 10:30:00,64.32,64.38,64.28,64.33,123712.0,59.506,59.5615,59.469,59.5153,123712.0
2023-03-02 10:35:00,64.33,64.39,64.3,64.33,181883.0,59.5153,59.5708,59.4875,59.5153,181883.0
2023-03-02 10:40:00,64.34,64.38,64.29,64.36,148725.0,59.5245,59.5615,59.4782,59.543,148725.0
2023-03-02 10:45:00,64.36,64.46,64.35,64.42,198097.0,59.543,59.6355,59.5338,59.5985,198097.0
2023-03-02 10:50:00,64.42,64.51,64.4,64.48,235303.0,59.5985,59.6818,59.58,59.654,235303.0
2023-03-02 10:55:00,64.48,64.5,64.41,64.44,98872.0,59.654,59.6725,59.5893,59.617,98872.0
2023-03-02 11:00:00,64.44,64.46,64.32,64.33,162261.0,59.617,59.6355,59.506,59.5153,162261.0
2023-03-02 11:05:00,64.33,64.38,64.26,64.28,214357.0,59.5153,59.5615,59.4505,59.469,214357.0
2023-03-02 11:10:00,64.27,64.36,64.26,64.34,119325.0,59.4597,59.543,59.4505,59.5245,119325.0
2023-03-02 11:15:00,64.35,64.45,64.34,64.36,178449.0,59.5338,59.6263,59.5245,59.543,178449.0
2023-03-02 11:20:00,64.36,64.38,64.24,64.25,130028.0,59.543,59.5615,59.432,59.4412,130028.0
2023-03-02 11:25:00,64.24,64.27,64.2,64.2,113644.0,59.432,59.4597,59.395,59.395,113644.0
2023-03-02 11:30:00,64.21,64.3,64.21,64.27,123335.0,59.4042,59.4875,59.4042,59.4597,123335.0
2023-03-02 11:35:00,64.26,64.27,64.21,64.25,110411.0,59.4505,59.4597,59.4042,59.4412,110411.0
2023-03-02 11:40:00,64.25,64.29,64.23,64.25,82966.0,59.4412,59.4782,59.4227,59.4412,82966.0
2023-03-02 11:45:00,64.26,64.38,64.25,64.35,179016.0,59.4505,59.5615,59.4412,59.5338,179016.0
2023-03-02 11:50:00,64.35,64.4,64.34,64.38,87943.0,59.5338,59.58,59.5245,59.5615,87943.0
2023-03-02 11:55:00,64.38,64.47,64.34,64.47,164351.0,59.5615,59.6448,59.5245,59.6448,164351.0
2023-03-02 12:00:00,64.47,64.52,64.47,64.51,125434.0,59.6448,59.691,59.6448,59.6818,125434.0
2023-03-02 12:05:00,64.51,64.57,64.5,64.55,119218.0,59.6818,59.7373,59.6725,59.7188,119218.0
2023-03-02 12:10:00,64.55,64.56,64.49,64.5,116154.0,59.7188,59.728,59.6633,59.6725,116154.0
2023-03-02 12:15:00,64.5,64.54,64.48,64.53,149201.0,59.6725,59.7095,59.654,59.7003,149201.0
2023-03-02 12:20:00,64.53,64.56,64.48,64.56,60555.0,59.7003,59.728,59.654,59.728,60555.0
2023-03-02 12:25:00,64.55,64.66,64.51,64.66,98652.0,59.7188,59.8206,59.6818,59.8206,98652.0
2023-03-02 12:30:00,64.66,64.76,64.65,64.73,176243.0,59.8206,59.9131,59.8113,59.8853,176243.0
2023-03-02 12:35:00,64.73,64.74,64.68,64.69,197637.0,59.8853,59.8946,59.8391,59.8483,197637.0
2023-03-02 12:40:00,64.69,64.69,64.61,64.64,124216.0,59.8483,59.8483,59.7743,59.8021,124216.0
2023-03-02 12:45:00,64.64,64.66,64.58,64.58,67423.0,59.8021,59.8206,59.7465,59.7465,67423.0
2023-03-02 12:50:00,64.58,64.62,64.55,64.59,59121.0,59.7465,59.7836,59.7188,59.7558,59121.0
2023-03-02 12:55:00,64.59,64.62,64.55,64.62,43535.0,59.7558,59.7836,59.7188,59.7836,43535.0
2023-03-02 13:00:00,64.61,64.64,64.57,64.58,85430.0,59.7743,59.8021,59.7373,59.7465,85430.0
2023-03-02 13:05:00,64.57,64.6,64.52,64.56,63318.0,59.7373,59.765,59.691,59.728,63318.0
2023-03-02 13:10:00,64.56,64.62,64.55,64.61,148687.0,59.728,59.7836,59.7188,59.7743,148687.0
2023-03-02 13:15:00,64.61,64.65,64.57,64.64,61534.0,59.7743,59.8113,59.7373,59.8021,61534.0
2023-03-02 13:20:00,64.64,64.66,64.6,64.63,127448.0,59.8021,59.8206,59.765,59.7928,127448.0
2023-03-02 13:25:00,64.63,64.63,64.58,64.61,58649.0,59.7928,59.7928,59.7465,59.7743,58649.0
2023-03-02 13:30:00,64.61,64.64,64.58,64.62,70652.0,59.7743,59.8021,59.7465,59.7836,70652.0
2023-03-02 13:35:00,64.62,64.84,64.62,64.75,328120.0,59.7836,59.9871,59.7836,59.9038,328120.0
2023-03-02 13:40:00,64.75,64.79,64.68,64.69,168632.0,59.9038,59.9408,59.8391,59.8483,168632.0
2023-03-02 13:45:00,64.69,64.73,64.67,64.69,178195.0,59.8483,59.8853,59.8298,59.8483,178195.0
2023-03-02 13:50:00,64.69,64.78,64.67,64.78,170247.0,59.8483,59.9316,59.8298,59.9316,170247.0
2023-03-02 13:55:00,64.77,64.95,64.76,64.92,123768.0,59.9223,60.0889,59.9131,60.0611,123768.0
2023-03-02 14:00:00,64.93,65.04,64.93,65.0,96562.0,60.0703,60.1721,60.0703,60.1351,96562.0
2023-03-02 14:05:00,64.99,64.99,64.88,64.91,248026.0,60.1259,60.1259,60.0241,60.0518,248026.0
2023-03-02 14:10:00,64.91,64.96,64.86,64.88,94791.0,60.0518,60.0981,60.0056,60.0241,94791.0
2023-03-02 14:15:00,64.88,65.03,64.87,65.03,206553.0,60.0241,60.1629,60.0148,60.1629,206553.0
2023-03-02 14:20:00,65.03,65.1,65.02,65.08,205571.0,60.1629,60.2276,60.1536,60.2091,205571.0
2023-03-02 14:25:00,65.08,65.09,65.03,65.06,73147.0,60.2091,60.2184,60.1629,60.1906,73147.0
2023-03-02 14:30:00,65.06,65.08,64.99,65.02,71448.0,60.1906,60.2091,60.1259,60.1536,71448.0
2023-03-02 14:35:00,65.01,65.06,64.98,65.03,55844.0,60.1444,60.1906,60.1166,60.1629,55844.0
2023-03-02 14:40:00,65.04,65.12,65.03,65.1,48547.0,60.1721,60.2461,60.1629,60.2276,48547.0
2023-03-02 14:45:00,65.09,65.12,65.08,65.12,70425.0,60.2184,60.2461,60.2091,60.2461,70425.0
2023-03-02 14:50:00,65.12,65.13,65.08,65.09,69995.0,60.2461,60.2554,60.2091,60.2184,69995.0
2023-03-02 14:55:00,65.1,65.11,65.05,65.08,107137.0,60.2276,60.2369,60.1814,60.2091,107137.0
2023-03-02 15:00:00,65.07,65.14,65.0,65.01,166263.0,60.1999,60.2646,60.1351,60.1444,166263.0
2023-03-02 15:05:00,65.01,65.04,64.99,65.02,189421.0,60.1444,60.1721,60.1259,60.1536,189421.0
2023-03-02 15:10:00,65.02,65.06,64.96,64.98,442233.0,60.1536,60.1906,60.0981,60.1166,442233.0
2023-03-02 15:15:00,64.98,65.05,64.92,64.92,348160.0,60.1166,60.1814,60.0611,60.0611,348160.0
2023-03-02 15:20:00,64.92,64.98,64.89,64.98,154010.0,60.0611,60.1166,60.0333,60.1166,154010.0
2023-03-02 15:25:00,64.98,65.01,64.94,64.98,489090.0,60.1166,60.1444,60.0796,60.1166,489090.0
2023-03-02 15:30:00,64.99,65.05,64.95,65.05,133796.0,60.1259,60.1814,60.0889,60.1814,133796.0
2023-03-02 15:35:00,65.05,65.18,65.0,65.11,154996.0,60.1814,60.3016,60.1351,60.2369,154996.0
2023-03-02 15:40:00,65.11,65.13,65.06,65.06,275091.0,60.2369,60.2554,60.1906,60.1906,275091.0
2023-03-02 15:45:00,65.06,65.11,65.05,65.08,278866.0,60.1906,60.2369,60.1814,60.2091,278866.0
2023-03-02 15:50:00,65.08,65.08,65.0,65.05,405148.0,60.2091,60.2091,60.1351,60.1814,405148.0
2023-03-02 15:55:00,65.05,65.15,65.04,65.14,931478.0,60.1814,60.2739,60.1721,60.2646,931478.0
2023-03-03 09:30:00,65.4,65.44,65.21,65.31,495632.0,60.5052,60.5422,60.3294,60.4219,495632.0
2023-03-03 09:35:00,65.3,65.37,65.18,65.25,241521.0,60.4127,60.4774,60.3016,60.3664,241521.0
2023-03-03 09:40:00,65.26,65.3,65.2,65.26,127100.0,60.3757,60.4127,60.3201,60.3757,127100.0
2023-03-03 09:45:00,65.25,65.42,65.23,65.35,174427.0,60.3664,60.5237,60.3479,60.4589,174427.0
2023-03-03 09:50:00,65.35,65.39,65.27,65.32,378882.0,60.4589,60.4959,60.3849,60.4312,378882.0
2023-03-03 09:55:00,65.33,65.37,65.25,65.26,142211.0,60.4404,60.4774,60.3664,60.3757,142211.0
2023-03-03 10:00:00,65.26,65.32,64.76,64.85,934739.0,60.3757,60.4312,59.9131,59.9963,934739.0
2023-03-03 10:05:00,64.84,64.94,64.83,64.92,97200.0,59.9871,60.0796,59.9778,60.0611,97200.0
2023-03-03 10:10:00,64.92,65.17,64.91,65.17,286945.0,60.0611,60.2924,60.0518,60.2924,286945.0
2023-03-03 10:15:00,65.17,65.24,65.14,65.19,215836.0,60.2924,60.3571,60.2646,60.3109,215836.0
2023-03-03 10:20:00,65.19,65.32,65.16,65.29,87081.0,60.3109,60.4312,60.2831,60.4034,87081.0
2023-03-03 10:25:00,65.3,65.42,65.3,65.41,169662.0,60.4127,60.5237,60.4127,60.5144,169662.0
2023-03-03 10:30:00,65.41,65.41,65.32,65.34,80788.0,60.5144,60.5144,60.4312,60.4497,80788.0
2023-03-03 10:35:00,65.34,65.34,65.24,65.28,150277.0,60.4497,60.4497,60.3571,60.3942,150277.0
2023-03-03 10:40:00,65.27,65.35,65.26,65.33,79773.0,60.3849,60.4589,60.3757,60.4404,79773.0
2023-03-03 10:45:00,65.32,65.39,65.26,65.3,94266.0,60.4312,60.4959,60.3757,60.4127,94266.0
2023-03-03 10:50:00,65.3,65.36,65.28,65.36,29717.0,60.4127,60.4682,60.3942,60.4682,29717.0
2023-03-03 10:55:00,65.36,65.44,65.34,65.4,378070.0,60.4682,60.5422,60.4497,60.5052,378070.0
2023-03-03 11:00:00,65.4,65.54,65.4,65.44,518745.0,60.5052,60.6347,60.5052,60.5422,518745.0
2023-03-03 11:05:00,65.44,65.55,65.42,65.53,256320.0,60.5422,60.6439,60.5237,60.6254,256320.0
2023-03-03 11:10:00,65.53,65.55,65.47,65.53,108791.0,60.6254,60.6439,60.5699,60.6254,108791.0
2023-03-03 11:15:00,65.53,65.62,65.52,65.61,257637.0,60.6254,60.7087,60.6162,60.6995,257637.0
2023-03-03 11:20:00,65.62,65.62,65.56,65.62,115395.0,60.7087,60.7087,60.6532,60.7087,115395.0
2023-03-03 11:25:00,65.61,65.7,65.61,65.67,176466.0,60.6995,60.7827,60.6995,60.755,176466.0
2023-03-03 11:30:00,65.67,65.72,65.61,65.65,98587.0,60.755,60.8012,60.6995,60.7365,98587.0
2023-03-03 11:35:00,65.64,65.69,65.61,65.61,104983.0,60.7272,60.7735,60.6995,60.6995,104983.0
2023-03-03 11:40:00,65.61,65.64,65.57,65.59,112687.0,60.6995,60.7272,60.6624,60.681,112687.0
2023-03-03 11:45:00,65.59,65.65,65.57,65.61,126255.0,60.681,60.7365,60.6624,60.6995,126255.0
2023-03-03 11:50:00,65.61,65.68,65.6,65.64,66400.0,60.6995,60.7642,60.6902,60.7272,66400.0
2023-03-03 11:55:00,65.64,65.78,65.64,65.74,89794.0,60.7272,60.8567,60.7272,60.8197,89794.0
2023-03-03 12:00:00,65.75,65.76,65.67,65.7,60944.0,60.829,60.8382,60.755,60.7827,60944.0
2023-03-03 12:05:00,65.69,65.73,65.66,65.7,66349.0,60.7735,60.8105,60.7457,60.7827,66349.0
2023-03-03 12:10:00,65.7,65.77,65.69,65.72,47083.0,60.7827,60.8475,60.7735,60.8012,47083.0
2023-03-03 12:15:00,65.7,65.74,65.69,65.72,49461.0,60.7827,60.8197,60.7735,60.8012,49461.0
2023-03-03 12:20:00,65.71,65.73,65.65,65.68,74077.0,60.792,60.8105,60.7365,60.7642,74077.0
2023-03-03 12:25:00,65.69,65.75,65.63,65.74,136487.0,60.7735,60.829,60.718,60.8197,136487.0
2023-03-03 12:30:00,65.74,65.8,65.73,65.78,165352.0,60.8197,60.8752,60.8105,60.8567,165352.0
2023-03-03 12:35:00,65.77,65.81,65.71,65.73,365402.0,60.8475,60.8845,60.792,60.8105,365402.0
2023-03-03 12:40:00,65.72,65.79,65.7,65.79,513971.0,60.8012,60.866,60.7827,60.866,513971.0
2023-03-03 12:45:00,65.78,65.84,65.78,65.82,138261.0,60.8567,60.9122,60.8567,60.8937,138261.0
2023-03-03 12:50:00,65.83,65.85,65.8,65.84,83424.0,60.903,60.9215,60.8752,60.9122,83424.0
2023-03-03 12:55:00,65.84,65.89,65.83,65.87,142091.0,60.9122,60.9585,60.903,60.94,142091.0
2023-03-03 13:00:00,65.88,65.91,65.85,65.88,69941.0,60.9492,60.977,60.9215,60.9492,69941.0
2023-03-03 13:05:00,65.87,65.9,65.84,65.89,56855.0,60.94,60.9678,60.9122,60.9585,56855.0
2023-03-03 13:10:00,65.88,65.91,65.86,65.86,175916.0,60.9492,60.977,60.9307,60.9307,175916.0
2023-03-03 13:15:00,65.87,65.92,65.83,65.85,78866.0,60.94,60.9863,60.903,60.9215,78866.0
2023-03-03 13:20:00,65.84,65.89,65.83,65.85,49228.0,60.9122,60.9585,60.903,60.9215,49228.0
2023-03-03 13:25:00,65.85,65.91,65.85,65.91,72998.0,60.9215,60.977,60.9215,60.977,72998.0
2023-03-03 13:30:00,65.91,65.93,65.89,65.91,74500.0,60.977,60.9955,60.9585,60.977,74500.0
2023-03-03 13:35:00,65.9,65.91,65.87,65.89,56908.0,60.9678,60.977,60.94,60.9585,56908.0
2023-03-03 13:40:00,65.89,65.92,65.87,65.9,62552.0,60.9585,60.9863,60.94,60.9678,62552.0
2023-03-03 13:45:00,65.9,65.93,65.86,65.92,57430.0,60.9678,60.9955,60.9307,60.9863,57430.0
2023-03-03 13:50:00,65.92,65.95,65.9,65.95,58359.0,60.9863,61.014,60.9678,61.014,58359.0
2023-03-03 13:55:00,65.94,65.95,65.9,65.94,55702.0,61.0048,61.014,60.9678,61.0048,55702.0
2023-03-03 14:00:00,65.93,65.94,65.85,65.86,63034.0,60.9955,61.0048,60.9215,60.9307,63034.0
2023-03-03 14:05:00,65.86,65.9,65.84,65.9,58932.0,60.9307,60.9678,60.9122,60.9678,58932.0
2023-03-03 14:10:00,65.9,65.99,65.89,65.97,95055.0,60.9678,61.051,60.9585,61.0325,95055.0
2023-03-03 14:15:00,65.95,66.01,65.94,65.95,106895.0,61.014,61.0695,61.0048,61.014,106895.0
2023-03-03 14:20:00,65.96,66.02,65.96,66.01,45459.0,61.0233,61.0788,61.0233,61.0695,45459.0
2023-03-03 14:25:00,66.01,66.05,66.0,66.04,85859.0,61.0695,61.1065,61.0603,61.0973,85859.0
2023-03-03 14:30:00,66.03,66.07,66.0,66.06,80698.0,61.088,61.125,61.0603,61.1158,80698.0
2023-03-03 14:35:00,66.06,66.08,65.99,66.02,113286.0,61.1158,61.1343,61.051,61.0788,113286.0
2023-03-03 14:40:00,66.01,66.06,65.99,66.02,72162.0,61.0695,61.1158,61.051,61.0788,72162.0
2023-03-03 14:45:00,66.02,66.03,65.96,65.97,97668.0,61.0788,61.088,61.0233,61.0325,97668.0
2023-03-03 14:50:00,65.97,66.01,65.97,66.0,46627.0,61.0325,61.0695,61.0325,61.0603,46627.0
2023-03-03 14:55:00,65.99,66.04,65.98,66.04,122627.0,61.051,61.0973,61.0418,61.0973,122627.0
2023-03-03 15:00:00,66.04,66.05,66.0,66.05,77526.0,61.0973,61.1065,61.0603,61.1065,77526.0
2023-03-03 15:05:00,66.05,66.15,66.04,66.15,115007.0,61.1065,61.199,61.0973,61.199,115007.0
2023-03-03 15:10:00,66.14,66.17,66.08,66.09,178323.0,61.1898,61.2175,61.1343,61.1435,178323.0
2023-03-03 15:15:00,66.09,66.1,66.0,66.03,307970.0,61.1435,61.1528,61.0603,61.088,307970.0
2023-03-03 15:20:00,66.03,66.1,66.03,66.06,115433.0,61.088,61.1528,61.088,61.1158,115433.0
2023-03-03 15:25:00,66.06,66.09,66.01,66.06,128207.0,61.1158,61.1435,61.0695,61.1158,128207.0
2023-03-03 15:30:00,66.06,66.06,65.97,65.97,156392.0,61.1158,61.1158,61.0325,61.0325,156392.0
2023-03-03 15:35:00,65.97,66.01,65.94,65.98,127553.0,61.0325,61.0695,61.0048,61.0418,127553.0
2023-03-03 15:40:00,65.98,66.0,65.95,65.97,194145.0,61.0418,61.0603,61.014,61.0325,194145.0
2023-03-03 15:45:00,65.97,66.08,65.94,66.06,250220.0,61.0325,61.1343,61.0048,61.1158,250220.0
2023-03-03 15:50:00,66.07,66.18,66.02,66.17,727377.0,61.125,61.2268,61.0788,61.2175,727377.0
2023-03-03 15:55:00,66.17,66.29,66.12,66.25,1307643.0,61.2175,61.3286,61.1713,61.2916,1307643.0
2023-03-06 09:30:00,66.29,66.42,66.2,66.37,311840.0,61.3286,61.4488,61.2453,61.4026,311840.0
2023-03-06 09:35:00,66.37,66.38,66.27,66.38,117497.0,61.4026,61.4118,61.3101,61.4118,117497.0
2023-03-06 09:40:00,66.39,66.47,66.28,66.38,138829.0,61.4211,61.4951,61.3193,61.4118,138829.0
2023-03-06 09:45:00,66.39,66.48,66.34,66.47,282032.0,61.4211,61.5043,61.3748,61.4951,282032.0
2023-03-06 09:50:00,66.48,66.59,66.47,66.53,189661.0,61.5043,61.6061,61.4951,61.5506,189661.0
2023-03-06 09:55:00,66.53,66.63,66.52,66.6,107405.0,61.5506,61.6431,61.5413,61.6154,107405.0
2023-03-06 10:00:00,66.59,66.6,66.5,66.59,166185.0,61.6061,61.6154,61.5228,61.6061,166185.0
2023-03-06 10:05:00,66.59,66.77,66.54,66.72,449037.0,61.6061,61.7726,61.5598,61.7264,449037.0
2023-03-06 10:10:00,66.73,66.74,66.57,66.61,194727.0,61.7356,61.7449,61.5876,61.6246,194727.0
2023-03-06 10:15:00,66.62,66.66,66.58,66.63,96828.0,61.6339,61.6709,61.5969,61.6431,96828.0
2023-03-06 10:20:00,66.63,66.63,66.52,66.56,103050.0,61.6431,61.6431,61.5413,61.5784,103050.0
2023-03-06 10:25:00,66.56,66.56,66.44,66.49,174669.0,61.5784,61.5784,61.4673,61.5136,174669.0
2023-03-06 10:30:00,66.49,66.53,66.44,66.51,166443.0,61.5136,61.5506,61.4673,61.5321,166443.0
2023-03-06 10:35:00,66.52,66.55,66.44,66.46,81154.0,61.5413,61.5691,61.4673,61.4858,81154.0
2023-03-06 10:40:00,66.45,66.53,66.42,66.51,98284.0,61.4766,61.5506,61.4488,61.5321,98284.0
2023-03-06 10:45:00,66.51,66.53,66.45,66.45,64611.0,61.5321,61.5506,61.4766,61.4766,64611.0
2023-03-06 10:50:00,66.45,66.47,66.43,66.45,75052.0,61.4766,61.4951,61.4581,61.4766,75052.0
2023-03-06 10:55:00,66.45,66.46,66.33,66.34,59600.0,61.4766,61.4858,61.3656,61.3748,59600.0
2023-03-06 11:00:00,66.33,66.42,66.32,66.42,70767.0,61.3656,61.4488,61.3563,61.4488,70767.0
2023-03-06 11:05:00,66.42,66.49,66.41,66.46,100278.0,61.4488,61.5136,61.4396,61.4858,100278.0
2023-03-06 11:10:00,66.46,66.51,66.41,66.48,297830.0,61.4858,61.5321,61.4396,61.5043,297830.0
2023-03-06 11:15:00,66.48,66.49,66.43,66.44,80096.0,61.5043,61.5136,61.4581,61.4673,80096.0
2023-03-06 11:20:00,66.44,66.45,66.38,66.42,106817.0,61.4673,61.4766,61.4118,61.4488,106817.0
2023-03-06 11:25:00,66.42,66.44,66.36,66.41,63131.0,61.4488,61.4673,61.3933,61.4396,63131.0
2023-03-06 11:30:00,66.42,66.46,66.4,66.46,102215.0,61.4488,61.4858,61.4303,61.4858,102215.0
2023-03-06 11:35:00,66.46,66.52,66.46,66.48,163305.0,61.4858,61.5413,61.4858,61.5043,163305.0
2023-03-06 11:40:00,66.48,66.49,66.36,66.39,92957.0,61.5043,61.5136,61.3933,61.4211,92957.0
2023-03-06 11:45:00,66.39,66.39,66.27,66.31,136557.0,61.4211,61.4211,61.3101,61.3471,136557.0
2023-03-06 11:50:00,66.31,66.35,66.28,66.34,120745.0,61.3471,61.3841,61.3193,61.3748,120745.0
2023-03-06 11:55:00,66.34,66.39,66.32,66.36,50469.0,61.3748,61.4211,61.3563,61.3933,50469.0
2023-03-06 12:00:00,66.36,66.41,66.32,66.39,58052.0,61.3933,61.4396,61.3563,61.4211,58052.0
2023-03-06 12:05:00,66.4,66.45,66.39,66.44,273362.0,61.4303,61.4766,61.4211,61.4673,273362.0
2023-03-06 12:10:00,66.44,66.51,66.43,66.5,534630.0,61.4673,61.5321,61.4581,61.5228,534630.0
2023-03-06 12:15:00,66.5,66.51,66.46,66.5,67660.0,61.5228,61.5321,61.4858,61.5228,67660.0
2023-03-06 12:20:00,66.49,66.53,66.48,66.49,75314.0,61.5136,61.5506,61.5043,61.5136,75314.0
2023-03-06 12:25:00,66.49,66.5,66.44,66.47,88131.0,61.5136,61.5228,61.4673,61.4951,88131.0
2023-03-06 12:30:00,66.47,66.47,66.38,66.4,81638.0,61.4951,61.4951,61.4118,61.4303,81638.0
2023-03-06 12:35:00,66.4,66.41,66.36,66.37,42809.0,61.4303,61.4396,61.3933,61.4026,42809.0
2023-03-06 12:40:00,66.37,66.43,66.37,66.41,44558.0,61.4026,61.4581,61.4026,61.4396,44558.0
2023-03-06 12:45:00,66.4,66.41,66.34,66.37,43376.0,61.4303,61.4396,61.3748,61.4026,43376.0
2023-03-06 12:50:00,66.38,66.4,66.35,66.37,64813.0,61.4118,61.4303,61.3841,61.4026,64813.0
2023-03-06 12:55:00,66.36,66.43,66.35,66.4,36626.0,61.3933,61.4581,61.3841,61.4303,36626.0
2023-03-06 13:00:00,66.39,66.41,66.31,66.33,74171.0,61.4211,61.4396,61.3471,61.3656,74171.0
2023-03-06 13:05:00,66.33,66.36,66.26,66.32,48698.0,61.3656,61.3933,61.3008,61.3563,48698.0
2023-03-06 13:10:00,66.32,66.33,66.28,66.31,41217.0,61.3563,61.3656,61.3193,61.3471,41217.0
2023-03-06 13:15:00,66.31,66.33,66.29,66.31,46167.0,61.3471,61.3656,61.3286,61.3471,46167.0
2023-03-06 13:20:00,66.31,66.38,66.3,66.35,46647.0,61.3471,61.4118,61.3378,61.3841,46647.0
2023-03-06 13:25:00,66.36,66.4,66.34,66.36,41842.0,61.3933,61.4303,61.3748,61.3933,41842.0
2023-03-06 13:30:00,66.36,66.42,66.35,66.39,30198.0,61.3933,61.4488,61.3841,61.4211,30198.0
2023-03-06 13:35:00,66.39,66.44,66.37,66.44,31383.0,61.4211,61.4673,61.4026,61.4673,31383.0
2023-03-06 13:40:00,66.44,66.49,66.43,66.48,40608.0,61.4673,61.5136,61.4581,61.5043,40608.0
2023-03-06 13:45:00,66.47,66.47,66.36,66.39,273549.0,61.4951,61.4951,61.3933,61.4211,273549.0
2023-03-06 13:50:00,66.39,66.39,66.27,66.29,101546.0,61.4211,61.4211,61.3101,61.3286,101546.0
2023-03-06 13:55:00,66.28,66.34,66.24,66.32,226286.0,61.3193,61.3748,61.2823,61.3563,226286.0
2023-03-06 14:00:00,66.31,66.35,66.31,66.34,85558.0,61.3471,61.3841,61.3471,61.3748,85558.0
2023-03-06 14:05:00,66.34,66.39,66.31,66.38,69220.0,61.3748,61.4211,61.3471,61.4118,69220.0
2023-03-06 14:10:00,66.39,66.47,66.37,66.45,104216.0,61.4211,61.4951,61.4026,61.4766,104216.0
2023-03-06 14:15:00,66.45,66.45,66.37,66.4,67719.0,61.4766,61.4766,61.4026,61.4303,67719.0
2023-03-06 14:20:00,66.4,66.46,66.37,66.45,73296.0,61.4303,61.4858,61.4026,61.4766,73296.0
2023-03-06 14:25:00,66.45,66.48,66.4,66.47,89049.0,61.4766,61.5043,61.4303,61.4951,89049.0
2023-03-06 14:30:00,66.47,66.5,66.45,66.45,237453.0,61.4951,61.5228,61.4766,61.4766,237453.0
2023-03-06 14:35:00,66.45,66.47,66.41,66.45,55274.0,61.4766,61.4951,61.4396,61.4766,55274.0
2023-03-06 14:40:00,66.45,66.49,66.44,66.46,44973.0,61.4766,61.5136,61.4673,61.4858,44973.0
2023-03-06 14:45:00,66.45,66.47,66.43,66.45,39197.0,61.4766,61.4951,61.4581,61.4766,39197.0
2023-03-06 14:50:00,66.45,66.47,66.43,66.45,58273.0,61.4766,61.4951,61.4581,61.4766,58273.0
2023-03-06 14:55:00,66.45,66.46,66.39,66.4,68586.0,61.4766,61.4858,61.4211,61.4303,68586.0
2023-03-06 15:00:00,66.41,66.44,66.36,66.37,56319.0,61.4396,61.4673,61.3933,61.4026,56319.0
2023-03-06 15:05:00,66.36,66.43,66.34,66.43,82932.0,61.3933,61.4581,61.3748,61.4581,82932.0
2023-03-06 15:10:00,66.43,66.45,66.35,66.37,231949.0,61.4581,61.4766,61.3841,61.4026,231949.0
2023-03-06 15:15:00,66.36,66.41,66.35,66.4,71841.0,61.3933,61.4396,61.3841,61.4303,71841.0
2023-03-06 15:20:00,66.4,66.41,66.34,66.36,127982.0,61.4303,61.4396,61.3748,61.3933,127982.0
2023-03-06 15:25:00,66.35,66.41,66.34,66.37,244820.0,61.3841,61.4396,61.3748,61.4026,244820.0
2023-03-06 15:30:00,66.38,66.44,66.37,66.42,133389.0,61.4118,61.4673,61.4026,61.4488,133389.0
2023-03-06 15:35:00,66.42,66.53,66.4,66.49,321567.0,61.4488,61.5506,61.4303,61.5136,321567.0
2023-03-06 15:40:00,66.48,66.55,66.48,66.53,212752.0,61.5043,61.5691,61.5043,61.5506,212752.0
2023-03-06 15:45:00,66.53,66.6,66.51,66.59,241484.0,61.5506,61.6154,61.5321,61.6061,241484.0
2023-03-06 15:50:00,66.59,66.61,66.53,66.59,451128.0,61.6061,61.6246,61.5506,61.6061,451128.0
2023-03-06 15:55:00,66.58,66.6,66.52,66.57,913417.0,61.5969,61.6154,61.5413,61.5876,913417.0
2023-03-07 09:30:00,66.6,66.67,66.52,66.55,146152.0,61.6154,61.6801,61.5413,61.5691,146152.0
2023-03-07 09:35:00,66.55,66.63,66.52,66.56,441180.0,61.5691,61.6431,61.5413,61.5784,441180.0
2023-03-07 09:40:00,66.57,66.67,66.48,66.65,180368.0,61.5876,61.6801,61.5043,61.6616,180368.0
2023-03-07 09:45:00,66.65,66.78,66.62,66.75,146037.0,61.6616,61.7819,61.6339,61.7541,146037.0
2023-03-07 09:50:00,66.75,66.8,66.69,66.69,60891.0,61.7541,61.8004,61.6986,61.6986,60891.0
2023-03-07 09:55:00,66.7,66.71,66.6,66.66,42214.0,61.7079,61.7171,61.6154,61.6709,42214.0
2023-03-07 10:00:00,66.65,66.66,66.24,66.24,241415.0,61.6616,61.6709,61.2823,61.2823,241415.0
2023-03-07 10:05:00,66.24,66.31,66.06,66.13,121228.0,61.2823,61.3471,61.1158,61.1805,121228.0
2023-03-07 10:10:00,66.13,66.13,65.94,65.97,171269.0,61.1805,61.1805,61.0048,61.0325,171269.0
2023-03-07 10:15:00,65.96,66.12,65.93,66.03,275850.0,61.0233,61.1713,60.9955,61.088,275850.0
2023-03-07 10:20:00,66.03,66.08,65.95,65.95,307059.0,61.088,61.1343,61.014,61.014,307059.0
2023-03-07 10:25:00,65.95,66.0,65.8,65.9,310447.0,61.014,61.0603,60.8752,60.9678,310447.0
2023-03-07 10:30:00,65.9,66.07,65.89,66.02,278390.0,60.9678,61.125,60.9585,61.0788,278390.0
2023-03-07 10:35:00,66.02,66.07,65.87,65.91,132428.0,61.0788,61.125,60.94,60.977,132428.0
2023-03-07 10:40:00,65.91,65.92,65.72,65.74,247569.0,60.977,60.9863,60.8012,60.8197,247569.0
2023-03-07 10:45:00,65.74,65.93,65.72,65.87,245173.0,60.8197,60.9955,60.8012,60.94,245173.0
2023-03-07 10:50:00,65.87,65.88,65.68,65.76,111881.0,60.94,60.9492,60.7642,60.8382,111881.0
2023-03-07 10:55:00,65.76,65.78,65.57,65.59,247528.0,60.8382,60.8567,60.6624,60.681,247528.0
2023-03-07 11:00:00,65.59,65.71,65.56,65.69,78313.0,60.681,60.792,60.6532,60.7735,78313.0
2023-03-07 11:05:00,65.69,65.73,65.57,65.61,170148.0,60.7735,60.8105,60.6624,60.6995,170148.0
2023-03-07 11:10:00,65.61,65.66,65.52,65.53,92940.0,60.6995,60.7457,60.6162,60.6254,92940.0
2023-03-07 11:15:00,65.52,65.58,65.5,65.57,63709.0,60.6162,60.6717,60.5977,60.6624,63709.0
2023-03-07 11:20:00,65.58,65.59,65.45,65.48,44137.0,60.6717,60.681,60.5514,60.5792,44137.0
2023-03-07 11:25:00,65.48,65.56,65.45,65.46,49579.0,60.5792,60.6532,60.5514,60.5607,49579.0
2023-03-07 11:30:00,65.45,65.51,65.43,65.45,55309.0,60.5514,60.6069,60.5329,60.5514,55309.0
2023-03-07 11:35:00,65.45,65.52,65.42,65.5,46563.0,60.5514,60.6162,60.5237,60.5977,46563.0
2023-03-07 11:40:00,65.51,65.53,65.35,65.48,165057.0,60.6069,60.6254,60.4589,60.5792,165057.0
2023-03-07 11:45:00,65.47,65.47,65.4,65.44,97415.0,60.5699,60.5699,60.5052,60.5422,97415.0
2023-03-07 11:50:00,65.44,65.52,65.34,65.35,110640.0,60.5422,60.6162,60.4497,60.4589,110640.0
2023-03-07 11:55:00,65.35,65.35,65.23,65.25,102163.0,60.4589,60.4589,60.3479,60.3664,102163.0
2023-03-07 12:00:00,65.24,65.3,65.21,65.21,56844.0,60.3571,60.4127,60.3294,60.3294,56844.0
2023-03-07 12:05:00,65.21,65.25,65.18,65.22,84879.0,60.3294,60.3664,60.3016,60.3386,84879.0
2023-03-07 12:10:00,65.21,65.23,65.15,65.2,76721.0,60.3294,60.3479,60.2739,60.3201,76721.0
2023-03-07 12:15:00,65.2,65.32,65.17,65.31,197946.0,60.3201,60.4312,60.2924,60.4219,197946.0
2023-03-07 12:20:00,65.31,65.49,65.26,65.36,211126.0,60.4219,60.5884,60.3757,60.4682,211126.0
2023-03-07 12:25:00,65.36,65.44,65.31,65.32,106948.0,60.4682,60.5422,60.4219,60.4312,106948.0
2023-03-07 12:30:00,65.32,65.37,65.28,65.36,98805.0,60.4312,60.4774,60.3942,60.4682,98805.0
2023-03-07 12:35:00,65.35,65.38,65.3,65.35,62735.0,60.4589,60.4867,60.4127,60.4589,62735.0
2023-03-07 12:40:00,65.35,65.36,65.28,65.35,54836.0,60.4589,60.4682,60.3942,60.4589,54836.0
2023-03-07 12:45:00,65.34,65.44,65.32,65.41,58737.0,60.4497,60.5422,60.4312,60.5144,58737.0
2023-03-07 12:50:00,65.4,65.43,65.36,65.36,33356.0,60.5052,60.5329,60.4682,60.4682,33356.0
2023-03-07 12:55:00,65.36,65.39,65.33,65.35,40246.0,60.4682,60.4959,60.4404,60.4589,40246.0
2023-03-07 13:00:00,65.35,65.38,65.3,65.3,69555.0,60.4589,60.4867,60.4127,60.4127,69555.0
2023-03-07 13:05:00,65.3,65.3,65.24,65.25,46989.0,60.4127,60.4127,60.3571,60.3664,46989.0
2023-03-07 13:10:00,65.26,65.33,65.25,65.31,45162.0,60.3757,60.4404,60.3664,60.4219,45162.0
2023-03-07 13:15:00,65.31,65.35,65.28,65.33,89143.0,60.4219,60.4589,60.3942,60.4404,89143.0
2023-03-07 13:20:00,65.34,65.38,65.32,65.32,59256.0,60.4497,60.4867,60.4312,60.4312,59256.0
2023-03-07 13:25:00,65.33,65.38,65.32,65.36,105168.0,60.4404,60.4867,60.4312,60.4682,105168.0
2023-03-07 13:30:00,65.36,65.39,65.28,65.28,68706.0,60.4682,60.4959,60.3942,60.3942,68706.0
2023-03-07 13:35:00,65.27,65.34,65.25,65.33,42811.0,60.3849,60.4497,60.3664,60.4404,42811.0
2023-03-07 13:40:00,65.34,65.34,65.28,65.31,114191.0,60.4497,60.4497,60.3942,60.4219,114191.0
2023-03-07 13:45:00,65.31,65.41,65.31,65.37,80129.0,60.4219,60.5144,60.4219,60.4774,80129.0
2023-03-07 13:50:00,65.38,65.38,65.26,65.26,181387.0,60.4867,60.4867,60.3757,60.3757,181387.0
2023-03-07 13:55:00,65.26,65.29,65.2,65.2,81156.0,60.3757,60.4034,60.3201,60.3201,81156.0
2023-03-07 14:00:00,65.2,65.28,65.18,65.22,102044.0,60.3201,60.3942,60.3016,60.3386,102044.0
2023-03-07 14:05:00,65.23,65.25,65.19,65.25,71421.0,60.3479,60.3664,60.3109,60.3664,71421.0
2023-03-07 14:10:00,65.23,65.3,65.22,65.27,58970.0,60.3479,60.4127,60.3386,60.3849,58970.0
2023-03-07 14:15:00,65.27,65.33,65.24,65.28,73891.0,60.3849,60.4404,60.3571,60.3942,73891.0
2023-03-07 14:20:00,65.28,65.3,65.22,65.25,56378.0,60.3942,60.4127,60.3386,60.3664,56378.0
2023-03-07 14:25:00,65.26,65.27,65.22,65.25,79230.0,60.3757,60.3849,60.3386,60.3664,79230.0
2023-03-07 14:30:00,65.24,65.26,65.21,65.22,98941.0,60.3571,60.3757,60.3294,60.3386,98941.0
2023-03-07 14:35:00,65.22,65.25,65.21,65.23,45535.0,60.3386,60.3664,60.3294,60.3479,45535.0
2023-03-07 14:40:00,65.23,65.29,65.22,65.26,62963.0,60.3479,60.4034,60.3386,60.3757,62963.0
2023-03-07 14:45:00,65.25,65.31,65.25,65.31,72711.0,60.3664,60.4219,60.3664,60.4219,72711.0
2023-03-07 14:50:00,65.3,65.32,65.24,65.26,67528.0,60.4127,60.4312,60.3571,60.3757,67528.0
2023-03-07 14:55:00,65.26,65.28,65.24,65.27,92373.0,60.3757,60.3942,60.3571,60.3849,92373.0
2023-03-07 15:00:00,65.27,65.33,65.26,65.27,115862.0,60.3849,60.4404,60.3757,60.3849,115862.0
2023-03-07 15:05:00,65.27,65.32,65.25,65.29,78856.0,60.3849,60.4312,60.3664,60.4034,78856.0
2023-03-07 15:10:00,65.29,65.43,65.28,65.42,197651.0,60.4034,60.5329,60.3942,60.5237,197651.0
2023-03-07 15:15:00,65.42,65.46,65.39,65.45,124077.0,60.5237,60.5607,60.4959,60.5514,124077.0
2023-03-07 15:20:00,65.44,65.45,65.4,65.41,77626.0,60.5422,60.5514,60.5052,60.5144,77626.0
2023-03-07 15:25:00,65.41,65.46,65.41,65.45,120631.0,60.5144,60.5607,60.5144,60.5514,120631.0
2023-03-07 15:30:00,65.46,65.65,65.45,65.65,361856.0,60.5607,60.7365,60.5514,60.7365,361856.0
2023-03-07 15:35:00,65.65,65.74,65.64,65.66,404267.0,60.7365,60.8197,60.7272,60.7457,404267.0
2023-03-07 15:40:00,65.67,65.7,65.57,65.58,404265.0,60.755,60.7827,60.6624,60.6717,404265.0
2023-03-07 15:45:00,65.57,65.6,65.55,65.59,194820.0,60.6624,60.6902,60.6439,60.681,194820.0
2023-03-07 15:50:00,65.59,65.61,65.53,65.56,306103.0,60.681,60.6995,60.6254,60.6532,306103.0
2023-03-07 15:55:00,65.56,65.56,65.45,65.47,727219.0,60.6532,60.6532,60.5514,60.5699,727219.0
2023-03-08 09:30:00,65.44,65.53,65.37,65.45,425678.0,60.5422,60.6254,60.4774,60.5514,425678.0
2023-03-08 09:35:00,65.46,65.51,65.32,65.32,139161.0,60.5607,60.6069,60.4312,60.4312,139161.0
2023-03-08 09:40:00,65.32,65.41,65.3,65.37,142128.0,60.4312,60.5144,60.4127,60.4774,142128.0
2023-03-08 09:45:00,65.38,65.46,65.36,65.41,93846.0,60.4867,60.5607,60.4682,60.5144,93846.0
2023-03-08 09:50:00,65.41,65.51,65.39,65.49,151103.0,60.5144,60.6069,60.4959,60.5884,151103.0
2023-03-08 09:55:00,65.5,65.51,65.42,65.45,108582.0,60.5977,60.6069,60.5237,60.5514,108582.0
2023-03-08 10:00:00,65.44,65.47,65.21,65.45,271682.0,60.5422,60.5699,60.3294,60.5514,271682.0
2023-03-08 10:05:00,65.46,65.59,65.44,65.57,147721.0,60.5607,60.681,60.5422,60.6624,147721.0
2023-03-08 10:10:00,65.58,65.68,65.46,65.48,106657.0,60.6717,60.7642,60.5607,60.5792,106657.0
2023-03-08 10:15:00,65.48,65.53,65.42,65.51,81293.0,60.5792,60.6254,60.5237,60.6069,81293.0
2023-03-08 10:20:00,65.52,65.73,65.48,65.72,115708.0,60.6162,60.8105,60.5792,60.8012,115708.0
2023-03-08 10:25:00,65.71,65.74,65.52,65.55,70828.0,60.792,60.8197,60.6162,60.6439,70828.0
2023-03-08 10:30:00,65.55,65.71,65.51,65.7,75220.0,60.6439,60.792,60.6069,60.7827,75220.0
2023-03-08 10:35:00,65.7,65.73,65.62,65.66,112899.0,60.7827,60.8105,60.7087,60.7457,112899.0
2023-03-08 10:40:00,65.66,65.73,65.64,65.72,92655.0,60.7457,60.8105,60.7272,60.8012,92655.0
2023-03-08 10:45:00,65.72,65.74,65.68,65.69,123137.0,60.8012,60.8197,60.7642,60.7735,123137.0
2023-03-08 10:50:00,65.69,65.74,65.66,65.73,93938.0,60.7735,60.8197,60.7457,60.8105,93938.0
2023-03-08 10:55:00,65.73,65.88,65.72,65.84,469423.0,60.8105,60.9492,60.8012,60.9122,469423.0
2023-03-08 11:00:00,65.85,65.88,65.81,65.83,73005.0,60.9215,60.9492,60.8845,60.903,73005.0
2023-03-08 11:05:00,65.84,65.93,65.83,65.93,77696.0,60.9122,60.9955,60.903,60.9955,77696.0
2023-03-08 11:10:00,65.94,65.95,65.84,65.87,72529.0,61.0048,61.014,60.9122,60.94,72529.0
2023-03-08 11:15:00,65.87,65.98,65.87,65.94,119582.0,60.94,61.0418,60.94,61.0048,119582.0
2023-03-08 11:20:00,65.94,65.95,65.88,65.89,68123.0,61.0048,61.014,60.9492,60.9585,68123.0
2023-03-08 11:25:00,65.89,65.99,65.88,65.95,84329.0,60.9585,61.051,60.9492,61.014,84329.0
2023-03-08 11:30:00,65.96,65.98,65.88,65.89,55575.0,61.0233,61.0418,60.9492,60.9585,55575.0
2023-03-08 11:35:00,65.88,65.91,65.84,65.88,59129.0,60.9492,60.977,60.9122,60.9492,59129.0
2023-03-08 11:40:00,65.89,65.97,65.88,65.9,84748.0,60.9585,61.0325,60.9492,60.9678,84748.0
2023-03-08 11:45:00,65.91,66.06,65.9,66.02,123870.0,60.977,61.1158,60.9678,61.0788,123870.0
2023-03-08 11:50:00,66.03,66.07,66.01,66.06,55503.0,61.088,61.125,61.0695,61.1158,55503.0
2023-03-08 11:55:00,66.05,66.08,66.02,66.03,82206.0,61.1065,61.1343,61.0788,61.088,82206.0
2023-03-08 12:00:00,66.04,66.09,66.04,66.07,52499.0,61.0973,61.1435,61.0973,61.125,52499.0
2023-03-08 12:05:00,66.07,66.11,65.99,65.99,136681.0,61.125,61.162,61.051,61.051,136681.0
2023-03-08 12:10:00,66.0,66.0,65.92,65.92,64481.0,61.0603,61.0603,60.9863,60.9863,64481.0
2023-03-08 12:15:00,65.92,66.02,65.9,66.02,129250.0,60.9863,61.0788,60.9678,61.0788,129250.0
2023-03-08 12:20:00,66.02,66.03,65.99,66.0,50133.0,61.0788,61.088,61.051,61.0603,50133.0
2023-03-08 12:25:00,65.99,66.03,65.96,65.99,223389.0,61.051,61.088,61.0233,61.051,223389.0
2023-03-08 12:30:00,65.98,65.98,65.87,65.89,76280.0,61.0418,61.0418,60.94,60.9585,76280.0
2023-03-08 12:35:00,65.89,65.99,65.89,65.96,87895.0,60.9585,61.051,60.9585,61.0233,87895.0
2023-03-08 12:40:00,65.97,66.03,65.96,65.98,158275.0,61.0325,61.088,61.0233,61.0418,158275.0
2023-03-08 12:45:00,65.98,66.0,65.92,65.95,78196.0,61.0418,61.0603,60.9863,61.014,78196.0
2023-03-08 12:50:00,65.96,65.97,65.91,65.93,47500.0,61.0233,61.0325,60.977,60.9955,47500.0
2023-03-08 12:55:00,65.94,65.94,65.85,65.86,107993.0,61.0048,61.0048,60.9215,60.9307,107993.0
2023-03-08 13:00:00,65.86,65.89,65.75,65.76,85826.0,60.9307,60.9585,60.829,60.8382,85826.0
2023-03-08 13:05:00,65.76,65.8,65.72,65.72,61299.0,60.8382,60.8752,60.8012,60.8012,61299.0
2023-03-08 13:10:00,65.72,65.77,65.72,65.73,74326.0,60.8012,60.8475,60.8012,60.8105,74326.0
2023-03-08 13:15:00,65.73,65.73,65.66,65.69,69593.0,60.8105,60.8105,60.7457,60.7735,69593.0
2023-03-08 13:20:00,65.68,65.71,65.67,65.68,87090.0,60.7642,60.792,60.755,60.7642,87090.0
2023-03-08 13:25:00,65.68,65.68,65.61,65.62,44153.0,60.7642,60.7642,60.6995,60.7087,44153.0
2023-03-08 13:30:00,65.63,65.66,65.6,65.61,47522.0,60.718,60.7457,60.6902,60.6995,47522.0
2023-03-08 13:35:00,65.62,65.63,65.58,65.6,53858.0,60.7087,60.718,60.6717,60.6902,53858.0
2023-03-08 13:40:00,65.59,65.67,65.58,65.66,133799.0,60.681,60.755,60.6717,60.7457,133799.0
2023-03-08 13:45:00,65.66,65.69,65.65,65.68,122854.0,60.7457,60.7735,60.7365,60.7642,122854.0
2023-03-08 13:50:00,65.68,65.76,65.66,65.76,153017.0,60.7642,60.8382,60.7457,60.8382,153017.0
2023-03-08 13:55:00,65.76,65.77,65.7,65.73,178024.0,60.8382,60.8475,60.7827,60.8105,178024.0
2023-03-08 14:00:00,65.73,65.82,65.73,65.78,144713.0,60.8105,60.8937,60.8105,60.8567,144713.0
2023-03-08 14:05:00,65.78,65.83,65.76,65.82,152906.0,60.8567,60.903,60.8382,60.8937,152906.0
2023-03-08 14:10:00,65.82,65.9,65.82,65.84,164116.0,60.8937,60.9678,60.8937,60.9122,164116.0
2023-03-08 14:15:00,65.84,65.88,65.83,65.86,209278.0,60.9122,60.9492,60.903,60.9307,209278.0
2023-03-08 14:20:00,65.86,65.9,65.85,65.89,203642.0,60.9307,60.9678,60.9215,60.9585,203642.0
2023-03-08 14:25:00,65.89,65.96,65.88,65.96,283285.0,60.9585,61.0233,60.9492,61.0233,283285.0
2023-03-08 14:30:00,65.95,65.97,65.9,65.91,198671.0,61.014,61.0325,60.9678,60.977,198671.0
2023-03-08 14:35:00,65.91,65.95,65.9,65.94,90306.0,60.977,61.014,60.9678,61.0048,90306.0
2023-03-08 14:40:00,65.93,65.98,65.92,65.93,104649.0,60.9955,61.0418,60.9863,60.9955,104649.0
2023-03-08 14:45:00,65.94,65.95,65.9,65.92,89297.0,61.0048,61.014,60.9678,60.9863,89297.0
2023-03-08 14:50:00,65.93,65.94,65.87,65.9,87843.0,60.9955,61.0048,60.94,60.9678,87843.0
2023-03-08 14:55:00,65.89,65.94,65.88,65.91,90049.0,60.9585,61.0048,60.9492,60.977,90049.0
2023-03-08 15:00:00,65.91,65.93,65.88,65.91,87670.0,60.977,60.9955,60.9492,60.977,87670.0
2023-03-08 15:05:00,65.9,65.93,65.86,65.92,164070.0,60.9678,60.9955,60.9307,60.9863,164070.0
2023-03-08 15:10:00,65.92,65.95,65.89,65.95,152214.0,60.9863,61.014,60.9585,61.014,152214.0
2023-03-08 15:15:00,65.95,65.96,65.94,65.96,85347.0,61.014,61.0233,61.0048,61.0233,85347.0
2023-03-08 15:20:00,65.96,66.01,65.92,65.92,117640.0,61.0233,61.0695,60.9863,60.9863,117640.0
2023-03-08 15:25:00,65.92,65.95,65.87,65.92,135323.0,60.9863,61.014,60.94,60.9863,135323.0
2023-03-08 15:30:00,65.92,65.99,65.91,65.95,228981.0,60.9863,61.051,60.977,61.014,228981.0
2023-03-08 15:35:00,65.95,65.98,65.89,65.92,789520.0,61.014,61.0418,60.9585,60.9863,789520.0
2023-03-08 15:40:00,65.92,66.0,65.91,65.99,232931.0,60.9863,61.0603,60.977,61.051,232931.0
2023-03-08 15:45:00,65.99,66.07,65.98,66.04,254518.0,61.051,61.125,61.0418,61.0973,254518.0
2023-03-08 15:50:00,66.04,66.06,65.96,65.96,445770.0,61.0973,61.1158,61.0233,61.0233,445770.0
2023-03-08 15:55:00,65.97,66.02,65.96,65.98,591908.0,61.0325,61.0788,61.0233,61.0418,591908.0
2023-03-09 09:30:00,66.16,66.29,66.13,66.23,162192.0,61.2083,61.3286,61.1805,61.2731,162192.0
2023-03-09 09:35:00,66.24,66.25,66.11,66.21,137693.0,61.2823,61.2916,61.162,61.2545,137693.0
2023-03-09 09:40:00,66.21,66.27,66.14,66.21,242391.0,61.2545,61.3101,61.1898,61.2545,242391.0
2023-03-09 09:45:00,66.21,66.39,66.2,66.34,187251.0,61.2545,61.4211,61.2453,61.3748,187251.0
2023-03-09 09:50:00,66.35,66.42,66.26,66.27,318691.0,61.3841,61.4488,61.3008,61.3101,318691.0
2023-03-09 09:55:00,66.27,66.29,66.09,66.18,218464.0,61.3101,61.3286,61.1435,61.2268,218464.0
2023-03-09 10:00:00,66.18,66.24,66.08,66.24,244599.0,61.2268,61.2823,61.1343,61.2823,244599.0
2023-03-09 10:05:00,66.25,66.27,66.06,66.14,158575.0,61.2916,61.3101,61.1158,61.1898,158575.0
2023-03-09 10:10:00,66.15,66.17,66.1,66.13,55065.0,61.199,61.2175,61.1528,61.1805,55065.0
2023-03-09 10:15:00,66.12,66.16,66.05,66.08,133431.0,61.1713,61.2083,61.1065,61.1343,133431.0
2023-03-09 10:20:00,66.08,66.14,66.04,66.14,76259.0,61.1343,61.1898,61.0973,61.1898,76259.0
2023-03-09 10:25:00,66.14,66.14,66.03,66.08,49172.0,61.1898,61.1898,61.088,61.1343,49172.0
2023-03-09 10:30:00,66.08,66.28,66.08,66.28,186377.0,61.1343,61.3193,61.1343,61.3193,186377.0
2023-03-09 10:35:00,66.28,66.31,66.23,66.28,168783.0,61.3193,61.3471,61.2731,61.3193,168783.0
2023-03-09 10:40:00,66.29,66.31,66.24,66.26,120787.0,61.3286,61.3471,61.2823,61.3008,120787.0
2023-03-09 10:45:00,66.26,66.27,66.19,66.2,93244.0,61.3008,61.3101,61.236,61.2453,93244.0
2023-03-09 10:50:00,66.21,66.26,66.21,66.25,94284.0,61.2545,61.3008,61.2545,61.2916,94284.0
2023-03-09 10:55:00,66.25,66.25,66.15,66.19,82722.0,61.2916,61.2916,61.199,61.236,82722.0
2023-03-09 11:00:00,66.19,66.23,66.18,66.21,90209.0,61.236,61.2731,61.2268,61.2545,90209.0
2023-03-09 11:05:00,66.21,66.21,66.11,66.16,64096.0,61.2545,61.2545,61.162,61.2083,64096.0
2023-03-09 11:10:00,66.15,66.18,66.11,66.12,52889.0,61.199,61.2268,61.162,61.1713,52889.0
2023-03-09 11:15:00,66.12,66.15,66.09,66.15,191131.0,61.1713,61.199,61.1435,61.199,191131.0
2023-03-09 11:20:00,66.15,66.16,66.07,66.13,96379.0,61.199,61.2083,61.125,61.1805,96379.0
2023-03-09 11:25:00,66.13,66.15,66.09,66.13,50201.0,61.1805,61.199,61.1435,61.1805,50201.0
2023-03-09 11:30:00,66.14,66.22,66.13,66.15,94362.0,61.1898,61.2638,61.1805,61.199,94362.0
2023-03-09 11:35:00,66.15,66.17,66.13,66.17,74519.0,61.199,61.2175,61.1805,61.2175,74519.0
2023-03-09 11:40:00,66.17,66.2,66.15,66.19,100640.0,61.2175,61.2453,61.199,61.236,100640.0
2023-03-09 11:45:00,66.19,66.23,66.18,66.2,86478.0,61.236,61.2731,61.2268,61.2453,86478.0
2023-03-09 11:50:00,66.2,66.26,66.19,66.26,111343.0,61.2453,61.3008,61.236,61.3008,111343.0
2023-03-09 11:55:00,66.26,66.31,66.24,66.3,63883.0,61.3008,61.3471,61.2823,61.3378,63883.0
2023-03-09 12:00:00,66.3,66.34,66.22,66.27,184680.0,61.3378,61.3748,61.2638,61.3101,184680.0
2023-03-09 12:05:00,66.26,66.39,66.25,66.39,175960.0,61.3008,61.4211,61.2916,61.4211,175960.0
2023-03-09 12:10:00,66.4,66.43,66.39,66.42,178787.0,61.4303,61.4581,61.4211,61.4488,178787.0
2023-03-09 12:15:00,66.43,66.52,66.42,66.52,178364.0,61.4581,61.5413,61.4488,61.5413,178364.0
2023-03-09 12:20:00,66.52,66.63,66.51,66.62,90410.0,61.5413,61.6431,61.5321,61.6339,90410.0
2023-03-09 12:25:00,66.62,66.66,66.56,66.65,248758.0,61.6339,61.6709,61.5784,61.6616,248758.0
2023-03-09 12:30:00,66.66,66.68,66.64,66.65,100699.0,61.6709,61.6894,61.6524,61.6616,100699.0
2023-03-09 12:35:00,66.65,66.69,66.6,66.67,138396.0,61.6616,61.6986,61.6154,61.6801,138396.0
2023-03-09 12:40:00,66.67,66.77,66.67,66.75,275117.0,61.6801,61.7726,61.6801,61.7541,275117.0
2023-03-09 12:45:00,66.74,66.77,66.62,66.64,619915.0,61.7449,61.7726,61.6339,61.6524,619915.0
2023-03-09 12:50:00,66.64,66.67,66.62,66.64,238961.0,61.6524,61.6801,61.6339,61.6524,238961.0
2023-03-09 12:55:00,66.64,66.68,66.61,66.62,95328.0,61.6524,61.6894,61.6246,61.6339,95328.0
2023-03-09 13:00:00,66.62,66.64,66.54,66.62,273461.0,61.6339,61.6524,61.5598,61.6339,273461.0
2023-03-09 13:05:00,66.61,66.64,66.6,66.63,161529.0,61.6246,61.6524,61.6154,61.6431,161529.0
2023-03-09 13:10:00,66.62,66.64,66.58,66.62,159724.0,61.6339,61.6524,61.5969,61.6339,159724.0
2023-03-09 13:15:00,66.62,66.69,66.62,66.67,186353.0,61.6339,61.6986,61.6339,61.6801,186353.0
2023-03-09 13:20:00,66.66,66.67,66.53,66.54,134448.0,61.6709,61.6801,61.5506,61.5598,134448.0
2023-03-09 13:25:00,66.53,66.54,66.43,66.51,138120.0,61.5506,61.5598,61.4581,61.5321,138120.0
2023-03-09 13:30:00,66.5,66.52,66.46,66.49,168380.0,61.5228,61.5413,61.4858,61.5136,168380.0
2023-03-09 13:35:00,66.48,66.49,66.37,66.45,208698.0,61.5043,61.5136,61.4026,61.4766,208698.0
2023-03-09 13:40:00,66.45,66.55,66.44,66.55,141978.0,61.4766,61.5691,61.4673,61.5691,141978.0
2023-03-09 13:45:00,66.54,66.55,66.45,66.46,176872.0,61.5598,61.5691,61.4766,61.4858,176872.0
2023-03-09 13:50:00,66.45,66.48,66.38,66.47,89652.0,61.4766,61.5043,61.4118,61.4951,89652.0
2023-03-09 13:55:00,66.46,66.5,66.42,66.43,139474.0,61.4858,61.5228,61.4488,61.4581,139474.0
2023-03-09 14:00:00,66.42,66.43,66.18,66.19,198212.0,61.4488,61.4581,61.2268,61.236,198212.0
2023-03-09 14:05:00,66.18,66.21,66.12,66.14,84271.0,61.2268,61.2545,61.1713,61.1898,84271.0
2023-03-09 14:10:00,66.13,66.17,66.01,66.11,132474.0,61.1805,61.2175,61.0695,61.162,132474.0
2023-03-09 14:15:00,66.11,66.13,66.02,66.04,128196.0,61.162,61.1805,61.0788,61.0973,128196.0
2023-03-09 14:20:00,66.04,66.06,65.97,66.02,212664.0,61.0973,61.1158,61.0325,61.0788,212664.0
2023-03-09 14:25:00,66.02,66.06,65.94,65.94,194279.0,61.0788,61.1158,61.0048,61.0048,194279.0
2023-03-09 14:30:00,65.95,65.95,65.73,65.73,296398.0,61.014,61.014,60.8105,60.8105,296398.0
2023-03-09 14:35:00,65.74,65.82,65.69,65.7,278099.0,60.8197,60.8937,60.7735,60.7827,278099.0
2023-03-09 14:40:00,65.7,65.77,65.68,65.7,214782.0,60.7827,60.8475,60.7642,60.7827,214782.0
2023-03-09 14:45:00,65.7,65.81,65.67,65.7,260582.0,60.7827,60.8845,60.755,60.7827,260582.0
2023-03-09 14:50:00,65.7,65.7,65.56,65.56,228254.0,60.7827,60.7827,60.6532,60.6532,228254.0
2023-03-09 14:55:00,65.56,65.6,65.47,65.48,202258.0,60.6532,60.6902,60.5699,60.5792,202258.0
2023-03-09 15:00:00,65.48,65.54,65.47,65.49,199819.0,60.5792,60.6347,60.5699,60.5884,199819.0
2023-03-09 15:05:00,65.49,65.51,65.43,65.48,208407.0,60.5884,60.6069,60.5329,60.5792,208407.0
2023-03-09 15:10:00,65.48,65.53,65.44,65.49,186612.0,60.5792,60.6254,60.5422,60.5884,186612.0
2023-03-09 15:15:00,65.48,65.48,65.34,65.34,357958.0,60.5792,60.5792,60.4497,60.4497,357958.0
2023-03-09 15:20:00,65.34,65.43,65.23,65.36,226509.0,60.4497,60.5329,60.3479,60.4682,226509.0
2023-03-09 15:25:00,65.35,65.52,65.33,65.45,323015.0,60.4589,60.6162,60.4404,60.5514,323015.0
2023-03-09 15:30:00,65.45,65.66,65.42,65.59,360329.0,60.5514,60.7457,60.5237,60.681,360329.0
2023-03-09 15:35:00,65.6,65.63,65.46,65.63,245930.0,60.6902,60.718,60.5607,60.718,245930.0
2023-03-09 15:40:00,65.62,65.69,65.59,65.6,162011.0,60.7087,60.7735,60.681,60.6902,162011.0
2023-03-09 15:45:00,65.6,65.6,65.48,65.54,247669.0,60.6902,60.6902,60.5792,60.6347,247669.0
2023-03-09 15:50:00,65.53,65.64,65.48,65.56,471651.0,60.6254,60.7272,60.5792,60.6532,471651.0
2023-03-09 15:55:00,65.56,65.59,65.4,65.45,663878.0,60.6532,60.681,60.5052,60.5514,663878.0
2023-03-10 09:30:00,65.77,65.77,65.58,65.68,311230.0,60.8475,60.8475,60.6717,60.7642,311230.0
2023-03-10 09:35:00,65.69,65.74,65.54,65.57,331510.0,60.7735,60.8197,60.6347,60.6624,331510.0
2023-03-10 09:40:00,65.56,65.58,65.13,65.16,206706.0,60.6532,60.6717,60.2554,60.2831,206706.0
2023-03-10 09:45:00,65.18,65.37,65.14,65.22,237950.0,60.3016,60.4774,60.2646,60.3386,237950.0
2023-03-10 09:50:00,65.23,65.26,65.03,65.09,349830.0,60.3479,60.3757,60.1629,60.2184,349830.0
2023-03-10 09:55:00,65.09,65.22,64.94,65.11,240698.0,60.2184,60.3386,60.0796,60.2369,240698.0
2023-03-10 10:00:00,65.11,65.19,65.06,65.14,198860.0,60.2369,60.3109,60.1906,60.2646,198860.0
2023-03-10 10:05:00,65.14,65.22,64.96,64.99,258967.0,60.2646,60.3386,60.0981,60.1259,258967.0
2023-03-10 10:10:00,64.98,65.01,64.78,64.94,244731.0,60.1166,60.1444,59.9316,60.0796,244731.0
2023-03-10 10:15:00,64.92,64.95,64.8,64.81,128376.0,60.0611,60.0889,59.9501,59.9593,128376.0
2023-03-10 10:20:00,64.81,64.95,64.55,64.58,361697.0,59.9593,60.0889,59.7188,59.7465,361697.0
2023-03-10 10:25:00,64.58,64.71,64.55,64.63,130118.0,59.7465,59.8668,59.7188,59.7928,130118.0
2023-03-10 10:30:00,64.64,64.87,64.62,64.83,283280.0,59.8021,60.0148,59.7836,59.9778,283280.0
2023-03-10 10:35:00,64.84,64.91,64.77,64.84,241163.0,59.9871,60.0518,59.9223,59.9871,241163.0
2023-03-10 10:40:00,64.85,64.92,64.78,64.79,157399.0,59.9963,60.0611,59.9316,59.9408,157399.0
2023-03-10 10:45:00,64.78,64.84,64.76,64.83,138493.0,59.9316,59.9871,59.9131,59.9778,138493.0
2023-03-10 10:50:00,64.84,64.89,64.72,64.89,139415.0,59.9871,60.0333,59.8761,60.0333,139415.0
2023-03-10 10:55:00,64.9,65.1,64.9,65.09,168235.0,60.0426,60.2276,60.0426,60.2184,168235.0
2023-03-10 11:00:00,65.09,65.09,64.95,65.02,150879.0,60.2184,60.2184,60.0889,60.1536,150879.0
2023-03-10 11:05:00,65.02,65.09,65.0,65.06,114234.0,60.1536,60.2184,60.1351,60.1906,114234.0
2023-03-10 11:10:00,65.07,65.13,65.01,65.03,151329.0,60.1999,60.2554,60.1444,60.1629,151329.0
2023-03-10 11:15:00,65.03,65.14,64.97,65.14,203188.0,60.1629,60.2646,60.1074,60.2646,203188.0
2023-03-10 11:20:00,65.13,65.29,65.12,65.22,225906.0,60.2554,60.4034,60.2461,60.3386,225906.0
2023-03-10 11:25:00,65.22,65.4,65.21,65.37,181001.0,60.3386,60.5052,60.3294,60.4774,181001.0
2023-03-10 11:30:00,65.37,65.42,65.33,65.39,144838.0,60.4774,60.5237,60.4404,60.4959,144838.0
2023-03-10 11:35:00,65.39,65.44,65.21,65.26,605236.0,60.4959,60.5422,60.3294,60.3757,605236.0
2023-03-10 11:40:00,65.26,65.3,65.14,65.17,366270.0,60.3757,60.4127,60.2646,60.2924,366270.0
2023-03-10 11:45:00,65.17,65.19,64.99,65.02,323773.0,60.2924,60.3109,60.1259,60.1536,323773.0
2023-03-10 11:50:00,65.01,65.02,64.94,64.97,202843.0,60.1444,60.1536,60.0796,60.1074,202843.0
2023-03-10 11:55:00,64.96,64.97,64.9,64.92,177370.0,60.0981,60.1074,60.0426,60.0611,177370.0
2023-03-10 12:00:00,64.93,64.96,64.84,64.84,159139.0,60.0703,60.0981,59.9871,59.9871,159139.0
2023-03-10 12:05:00,64.85,64.88,64.72,64.73,110446.0,59.9963,60.0241,59.8761,59.8853,110446.0
2023-03-10 12:10:00,64.73,64.76,64.66,64.69,127497.0,59.8853,59.9131,59.8206,59.8483,127497.0
2023-03-10 12:15:00,64.68,64.74,64.66,64.69,113560.0,59.8391,59.8946,59.8206,59.8483,113560.0
2023-03-10 12:20:00,64.68,64.75,64.67,64.71,103107.0,59.8391,59.9038,59.8298,59.8668,103107.0
2023-03-10 12:25:00,64.71,64.73,64.63,64.7,151300.0,59.8668,59.8853,59.7928,59.8576,151300.0
2023-03-10 12:30:00,64.71,64.91,64.66,64.85,182512.0,59.8668,60.0518,59.8206,59.9963,182512.0
2023-03-10 12:35:00,64.86,64.93,64.78,64.91,150149.0,60.0056,60.0703,59.9316,60.0518,150149.0
2023-03-10 12:40:00,64.91,64.97,64.86,64.96,117379.0,60.0518,60.1074,60.0056,60.0981,117379.0
2023-03-10 12:45:00,64.96,64.97,64.87,64.87,120308.0,60.0981,60.1074,60.0148,60.0148,120308.0
2023-03-10 12:50:00,64.87,64.9,64.79,64.82,313896.0,60.0148,60.0426,59.9408,59.9686,313896.0
2023-03-10 12:55:00,64.82,64.83,64.73,64.74,282121.0,59.9686,59.9778,59.8853,59.8946,282121.0
2023-03-10 13:00:00,64.74,64.82,64.73,64.8,112920.0,59.8946,59.9686,59.8853,59.9501,112920.0
2023-03-10 13:05:00,64.8,64.81,64.69,64.71,80300.0,59.9501,59.9593,59.8483,59.8668,80300.0
2023-03-10 13:10:00,64.72,64.74,64.66,64.67,76952.0,59.8761,59.8946,59.8206,59.8298,76952.0
2023-03-10 13:15:00,64.66,64.66,64.46,64.46,196678.0,59.8206,59.8206,59.6355,59.6355,196678.0
2023-03-10 13:20:00,64.46,64.49,64.32,64.39,239582.0,59.6355,59.6633,59.506,59.5708,239582.0
2023-03-10 13:25:00,64.39,64.4,64.25,64.37,251062.0,59.5708,59.58,59.4412,59.5523,251062.0
2023-03-10 13:30:00,64.37,64.4,64.27,64.28,174709.0,59.5523,59.58,59.4597,59.469,174709.0
2023-03-10 13:35:00,64.27,64.32,64.22,64.28,171657.0,59.4597,59.506,59.4135,59.469,171657.0
2023-03-10 13:40:00,64.28,64.33,64.27,64.31,238813.0,59.469,59.5153,59.4597,59.4968,238813.0
2023-03-10 13:45:00,64.31,64.37,64.19,64.19,410410.0,59.4968,59.5523,59.3857,59.3857,410410.0
2023-03-10 13:50:00,64.19,64.21,64.11,64.14,584551.0,59.3857,59.4042,59.3117,59.3395,584551.0
2023-03-10 13:55:00,64.14,64.18,64.09,64.17,267093.0,59.3395,59.3765,59.2932,59.3672,267093.0
2023-03-10 14:00:00,64.17,64.44,64.17,64.41,232506.0,59.3672,59.617,59.3672,59.5893,232506.0
2023-03-10 14:05:00,64.42,64.56,64.35,64.56,221910.0,59.5985,59.728,59.5338,59.728,221910.0
2023-03-10 14:10:00,64.57,64.67,64.41,64.44,254377.0,59.7373,59.8298,59.5893,59.617,254377.0
2023-03-10 14:15:00,64.43,64.48,64.29,64.43,240548.0,59.6078,59.654,59.4782,59.6078,240548.0
2023-03-10 14:20:00,64.43,64.47,64.31,64.32,108863.0,59.6078,59.6448,59.4968,59.506,108863.0
2023-03-10 14:25:00,64.32,64.34,64.22,64.25,312108.0,59.506,59.5245,59.4135,59.4412,312108.0
2023-03-10 14:30:00,64.24,64.4,64.24,64.36,122346.0,59.432,59.58,59.432,59.543,122346.0
2023-03-10 14:35:00,64.36,64.58,64.35,64.52,177630.0,59.543,59.7465,59.5338,59.691,177630.0
2023-03-10 14:40:00,64.51,64.6,64.4,64.41,321137.0,59.6818,59.765,59.58,59.5893,321137.0
2023-03-10 14:45:00,64.41,64.72,64.41,64.71,333688.0,59.5893,59.8761,59.5893,59.8668,333688.0
2023-03-10 14:50:00,64.7,64.74,64.63,64.73,269363.0,59.8576,59.8946,59.7928,59.8853,269363.0
2023-03-10 14:55:00,64.72,64.81,64.61,64.69,272149.0,59.8761,59.9593,59.7743,59.8483,272149.0
2023-03-10 15:00:00,64.69,64.72,64.55,64.66,209823.0,59.8483,59.8761,59.7188,59.8206,209823.0
2023-03-10 15:05:00,64.65,64.67,64.48,64.65,218688.0,59.8113,59.8298,59.654,59.8113,218688.0
2023-03-10 15:10:00,64.66,64.78,64.57,64.63,359931.0,59.8206,59.9316,59.7373,59.7928,359931.0
2023-03-10 15:15:00,64.62,64.72,64.52,64.53,234009.0,59.7836,59.8761,59.691,59.7003,234009.0
2023-03-10 15:20:00,64.53,64.61,64.5,64.57,225956.0,59.7003,59.7743,59.6725,59.7373,225956.0
2023-03-10 15:25:00,64.58,64.68,64.57,64.64,259915.0,59.7465,59.8391,59.7373,59.8021,259915.0
2023-03-10 15:30:00,64.63,64.67,64.54,64.54,297444.0,59.7928,59.8298,59.7095,59.7095,297444.0
2023-03-10 15:35:00,64.54,64.55,64.4,64.4,293056.0,59.7095,59.7188,59.58,59.58,293056.0
2023-03-10 15:40:00,64.4,64.41,64.28,64.29,547731.0,59.58,59.5893,59.469,59.4782,547731.0
2023-03-10 15:45:00,64.29,64.34,64.25,64.29,353718.0,59.4782,59.5245,59.4412,59.4782,353718.0
2023-03-10 15:50:00,64.29,64.44,64.23,64.36,611501.0,59.4782,59.617,59.4227,59.543,611501.0
2023-03-10 15:55:00,64.35,64.48,64.32,64.42,664382.0,59.5338,59.654,59.506,59.5985,664382.0
2023-03-13 09:30:00,64.34,64.59,64.25,64.53,791007.0,59.5245,59.7558,59.4412,59.7003,791007.0
2023-03-13 09:35:00,64.53,64.63,64.38,64.61,687241.0,59.7003,59.7928,59.5615,59.7743,687241.0
2023-03-13 09:40:00,64.61,64.72,64.46,64.69,613742.0,59.7743,59.8761,59.6355,59.8483,613742.0
2023-03-13 09:45:00,64.7,65.09,64.66,65.08,514748.0,59.8576,60.2184,59.8206,60.2091,514748.0
2023-03-13 09:50:00,65.07,65.57,65.07,65.56,443893.0,60.1999,60.6624,60.1999,60.6532,443893.0
2023-03-13 09:55:00,65.56,65.8,65.51,65.71,384983.0,60.6532,60.8752,60.6069,60.792,384983.0
2023-03-13 10:00:00,65.72,66.01,65.63,65.92,558503.0,60.8012,61.0695,60.718,60.9863,558503.0
2023-03-13 10:05:00,65.92,66.17,65.74,66.09,664008.0,60.9863,61.2175,60.8197,61.1435,664008.0
2023-03-13 10:10:00,66.1,66.14,65.84,65.95,472357.0,61.1528,61.1898,60.9122,61.014,472357.0
2023-03-13 10:15:00,65.95,65.99,65.8,65.92,398562.0,61.014,61.051,60.8752,60.9863,398562.0
2023-03-13 10:20:00,65.91,66.09,65.82,65.87,378790.0,60.977,61.1435,60.8937,60.94,378790.0
2023-03-13 10:25:00,65.87,65.99,65.74,65.97,375192.0,60.94,61.051,60.8197,61.0325,375192.0
2023-03-13 10:30:00,65.98,66.22,65.95,66.15,431464.0,61.0418,61.2638,61.014,61.199,431464.0
2023-03-13 10:35:00,66.15,66.27,66.08,66.22,234049.0,61.199,61.3101,61.1343,61.2638,234049.0
2023-03-13 10:40:00,66.23,66.44,66.16,66.43,255638.0,61.2731,61.4673,61.2083,61.4581,255638.0
2023-03-13 10:45:00,66.43,66.52,66.27,66.43,361809.0,61.4581,61.5413,61.3101,61.4581,361809.0
2023-03-13 10:50:00,66.43,66.47,66.12,66.29,263841.0,61.4581,61.4951,61.1713,61.3286,263841.0
2023-03-13 10:55:00,66.3,66.67,66.29,66.62,305450.0,61.3378,61.6801,61.3286,61.6339,305450.0
2023-03-13 11:00:00,66.63,66.85,66.59,66.62,407275.0,61.6431,61.8466,61.6061,61.6339,407275.0
2023-03-13 11:05:00,66.62,66.72,66.51,66.6,766950.0,61.6339,61.7264,61.5321,61.6154,766950.0
2023-03-13 11:10:00,66.61,66.78,66.52,66.59,448387.0,61.6246,61.7819,61.5413,61.6061,448387.0
2023-03-13 11:15:00,66.59,66.73,66.53,66.6,458636.0,61.6061,61.7356,61.5506,61.6154,458636.0
2023-03-13 11:20:00,66.61,66.75,66.4,66.54,424052.0,61.6246,61.7541,61.4303,61.5598,424052.0
2023-03-13 11:25:00,66.55,66.8,66.51,66.71,575212.0,61.5691,61.8004,61.5321,61.7171,575212.0
2023-03-13 11:30:00,66.72,66.74,66.28,66.28,480652.0,61.7264,61.7449,61.3193,61.3193,480652.0
2023-03-13 11:35:00,66.29,66.3,66.05,66.1,411967.0,61.3286,61.3378,61.1065,61.1528,411967.0
2023-03-13 11:40:00,66.11,66.29,66.04,66.19,349079.0,61.162,61.3286,61.0973,61.236,349079.0
2023-03-13 11:45:00,66.18,66.23,65.99,66.18,564326.0,61.2268,61.2731,61.051,61.2268,564326.0
2023-03-13 11:50:00,66.17,66.17,65.93,65.93,566597.0,61.2175,61.2175,60.9955,60.9955,566597.0
2023-03-13 11:55:00,65.92,66.29,65.86,66.23,658517.0,60.9863,61.3286,60.9307,61.2731,658517.0
2023-03-13 12:00:00,66.23,66.53,66.07,66.18,497603.0,61.2731,61.5506,61.125,61.2268,497603.0
2023-03-13 12:05:00,66.19,66.37,66.15,66.31,275752.0,61.236,61.4026,61.199,61.3471,275752.0
2023-03-13 12:10:00,66.31,66.35,66.07,66.17,266296.0,61.3471,61.3841,61.125,61.2175,266296.0
2023-03-13 12:15:00,66.16,66.3,66.12,66.18,219903.0,61.2083,61.3378,61.1713,61.2268,219903.0
2023-03-13 12:20:00,66.18,66.22,66.02,66.03,228534.0,61.2268,61.2638,61.0788,61.088,228534.0
2023-03-13 12:25:00,66.03,66.22,66.01,66.2,223067.0,61.088,61.2638,61.0695,61.2453,223067.0
2023-03-13 12:30:00,66.2,66.23,65.94,65.96,267832.0,61.2453,61.2731,61.0048,61.0233,267832.0
2023-03-13 12:35:00,65.97,66.11,65.91,66.03,166559.0,61.0325,61.162,60.977,61.088,166559.0
2023-03-13 12:40:00,66.02,66.14,66.01,66.01,242389.0,61.0788,61.1898,61.0695,61.0695,242389.0
2023-03-13 12:45:00,66.01,66.01,65.62,65.71,395451.0,61.0695,61.0695,60.7087,60.792,395451.0
2023-03-13 12:50:00,65.71,65.89,65.66,65.84,291133.0,60.792,60.9585,60.7457,60.9122,291133.0
2023-03-13 12:55:00,65.85,65.95,65.78,65.9,216867.0,60.9215,61.014,60.8567,60.9678,216867.0
2023-03-13 13:00:00,65.91,65.94,65.6,65.61,199781.0,60.977,61.0048,60.6902,60.6995,199781.0
2023-03-13 13:05:00,65.61,65.77,65.57,65.76,169233.0,60.6995,60.8475,60.6624,60.8382,169233.0
2023-03-13 13:10:00,65.77,65.83,65.7,65.8,242121.0,60.8475,60.903,60.7827,60.8752,242121.0
2023-03-13 13:15:00,65.8,65.86,65.71,65.8,299143.0,60.8752,60.9307,60.792,60.8752,299143.0
2023-03-13 13:20:00,65.8,65.82,65.71,65.72,224667.0,60.8752,60.8937,60.792,60.8012,224667.0
2023-03-13 13:25:00,65.71,65.83,65.67,65.8,364975.0,60.792,60.903,60.755,60.8752,364975.0
2023-03-13 13:30:00,65.8,65.84,65.72,65.73,332785.0,60.8752,60.9122,60.8012,60.8105,332785.0
2023-03-13 13:35:00,65.72,66.04,65.69,65.99,386736.0,60.8012,61.0973,60.7735,61.051,386736.0
2023-03-13 13:40:00,66.0,66.11,65.95,66.09,382745.0,61.0603,61.162,61.014,61.1435,382745.0
2023-03-13 13:45:00,66.1,66.11,65.99,66.03,224605.0,61.1528,61.162,61.051,61.088,224605.0
2023-03-13 13:50:00,66.04,66.08,65.97,65.98,281249.0,61.0973,61.1343,61.0325,61.0418,281249.0
2023-03-13 13:55:00,65.98,66.09,65.96,66.01,363127.0,61.0418,61.1435,61.0233,61.0695,363127.0
2023-03-13 14:00:00,66.01,66.17,65.96,66.12,355064.0,61.0695,61.2175,61.0233,61.1713,355064.0
2023-03-13 14:05:00,66.11,66.11,65.93,65.94,300012.0,61.162,61.162,60.9955,61.0048,300012.0
2023-03-13 14:10:00,65.94,66.01,65.85,65.86,416328.0,61.0048,61.0695,60.9215,60.9307,416328.0
2023-03-13 14:15:00,65.86,66.02,65.86,65.91,447410.0,60.9307,61.0788,60.9307,60.977,447410.0
2023-03-13 14:20:00,65.91,65.92,65.75,65.87,182610.0,60.977,60.9863,60.829,60.94,182610.0
2023-03-13 14:25:00,65.88,65.93,65.73,65.81,244797.0,60.9492,60.9955,60.8105,60.8845,244797.0
2023-03-13 14:30:00,65.82,65.96,65.81,65.89,293543.0,60.8937,61.0233,60.8845,60.9585,293543.0
2023-03-13 14:35:00,65.88,65.88,65.73,65.78,283432.0,60.9492,60.9492,60.8105,60.8567,283432.0
2023-03-13 14:40:00,65.79,65.97,65.75,65.9,310443.0,60.866,61.0325,60.829,60.9678,310443.0
2023-03-13 14:45:00,65.9,65.93,65.84,65.89,389439.0,60.9678,60.9955,60.9122,60.9585,389439.0
2023-03-13 14:50:00,65.88,65.93,65.75,65.77,318052.0,60.9492,60.9955,60.829,60.8475,318052.0
2023-03-13 14:55:00,65.78,65.79,65.68,65.74,351435.0,60.8567,60.866,60.7642,60.8197,351435.0
2023-03-13 15:00:00,65.74,65.82,65.62,65.64,326796.0,60.8197,60.8937,60.7087,60.7272,326796.0
2023-03-13 15:05:00,65.65,65.81,65.6,65.63,347977.0,60.7365,60.8845,60.6902,60.718,347977.0
2023-03-13 15:10:00,65.63,65.75,65.61,65.73,461417.0,60.718,60.829,60.6995,60.8105,461417.0
2023-03-13 15:15:00,65.73,65.78,65.65,65.66,492538.0,60.8105,60.8567,60.7365,60.7457,492538.0
2023-03-13 15:20:00,65.66,65.66,65.49,65.52,398523.0,60.7457,60.7457,60.5884,60.6162,398523.0
2023-03-13 15:25:00,65.52,65.53,65.34,65.44,659408.0,60.6162,60.6254,60.4497,60.5422,659408.0
2023-03-13 15:30:00,65.44,65.58,65.44,65.53,479379.0,60.5422,60.6717,60.5422,60.6254,479379.0
2023-03-13 15:35:00,65.53,65.62,65.49,65.62,400910.0,60.6254,60.7087,60.5884,60.7087,400910.0
2023-03-13 15:40:00,65.62,65.68,65.55,65.61,425469.0,60.7087,60.7642,60.6439,60.6995,425469.0
2023-03-13 15:45:00,65.61,65.64,65.46,65.5,630696.0,60.6995,60.7272,60.5607,60.5977,630696.0
2023-03-13 15:50:00,65.49,65.55,65.4,65.48,908705.0,60.5884,60.6439,60.5052,60.5792,908705.0
2023-03-13 15:55:00,65.48,65.53,65.36,65.41,746793.0,60.5792,60.6254,60.4682,60.5144,746793.0
2023-03-14 09:30:00,65.9,66.39,65.81,66.12,415511.0,60.9678,61.4211,60.8845,61.1713,415511.0
2023-03-14 09:35:00,66.13,66.28,66.07,66.1,164556.0,61.1805,61.3193,61.125,61.1528,164556.0
2023-03-14 09:40:00,66.1,66.18,65.99,66.06,241694.0,61.1528,61.2268,61.051,61.1158,241694.0
2023-03-14 09:45:00,66.06,66.09,65.91,65.94,419496.0,61.1158,61.1435,60.977,61.0048,419496.0
2023-03-14 09:50:00,65.95,66.17,65.95,66.11,215999.0,61.014,61.2175,61.014,61.162,215999.0
2023-03-14 09:55:00,66.11,66.2,66.05,66.09,292298.0,61.162,61.2453,61.1065,61.1435,292298.0
2023-03-14 10:00:00,66.09,66.34,66.07,66.31,291594.0,61.1435,61.3748,61.125,61.3471,291594.0
2023-03-14 10:05:00,66.3,66.45,66.26,66.44,143132.0,61.3378,61.4766,61.3008,61.4673,143132.0
2023-03-14 10:10:00,66.45,66.57,66.31,66.55,366956.0,61.4766,61.5876,61.3471,61.5691,366956.0
2023-03-14 10:15:00,66.54,66.54,66.46,66.5,103906.0,61.5598,61.5598,61.4858,61.5228,103906.0
2023-03-14 10:20:00,66.51,66.58,66.51,66.53,92577.0,61.5321,61.5969,61.5321,61.5506,92577.0
2023-03-14 10:25:00,66.53,66.55,66.45,66.54,367266.0,61.5506,61.5691,61.4766,61.5598,367266.0
2023-03-14 10:30:00,66.54,66.63,66.48,66.51,381497.0,61.5598,61.6431,61.5043,61.5321,381497.0
2023-03-14 10:35:00,66.51,66.6,66.5,66.51,112743.0,61.5321,61.6154,61.5228,61.5321,112743.0
2023-03-14 10:40:00,66.51,66.53,66.43,66.45,286938.0,61.5321,61.5506,61.4581,61.4766,286938.0
2023-03-14 10:45:00,66.45,66.55,66.44,66.55,263200.0,61.4766,61.5691,61.4673,61.5691,263200.0
2023-03-14 10:50:00,66.55,66.64,66.54,66.6,126816.0,61.5691,61.6524,61.5598,61.6154,126816.0
2023-03-14 10:55:00,66.6,66.61,66.54,66.57,213935.0,61.6154,61.6246,61.5598,61.5876,213935.0
2023-03-14 11:00:00,66.57,66.66,66.53,66.62,218794.0,61.5876,61.6709,61.5506,61.6339,218794.0
2023-03-14 11:05:00,66.62,66.81,66.61,66.77,268362.0,61.6339,61.8096,61.6246,61.7726,268362.0
2023-03-14 11:10:00,66.76,66.79,66.61,66.67,167782.0,61.7634,61.7911,61.6246,61.6801,167782.0
2023-03-14 11:15:00,66.67,66.69,66.59,66.64,73755.0,61.6801,61.6986,61.6061,61.6524,73755.0
2023-03-14 11:20:00,66.64,66.65,66.58,66.6,90184.0,61.6524,61.6616,61.5969,61.6154,90184.0
2023-03-14 11:25:00,66.61,66.66,66.51,66.51,103975.0,61.6246,61.6709,61.5321,61.5321,103975.0
2023-03-14 11:30:00,66.5,66.59,66.49,66.55,110594.0,61.5228,61.6061,61.5136,61.5691,110594.0
2023-03-14 11:35:00,66.55,66.59,66.5,66.56,182184.0,61.5691,61.6061,61.5228,61.5784,182184.0
2023-03-14 11:40:00,66.56,66.57,66.48,66.53,92511.0,61.5784,61.5876,61.5043,61.5506,92511.0
2023-03-14 11:45:00,66.53,66.53,66.42,66.46,111455.0,61.5506,61.5506,61.4488,61.4858,111455.0
2023-03-14 11:50:00,66.46,66.57,66.46,66.56,146136.0,61.4858,61.5876,61.4858,61.5784,146136.0
2023-03-14 11:55:00,66.56,66.56,66.5,66.52,91723.0,61.5784,61.5784,61.5228,61.5413,91723.0
2023-03-14 12:00:00,66.52,66.55,66.43,66.43,138253.0,61.5413,61.5691,61.4581,61.4581,138253.0
2023-03-14 12:05:00,66.44,66.47,66.38,66.44,118269.0,61.4673,61.4951,61.4118,61.4673,118269.0
2023-03-14 12:10:00,66.45,66.51,66.42,66.46,113215.0,61.4766,61.5321,61.4488,61.4858,113215.0
2023-03-14 12:15:00,66.46,66.49,66.4,66.45,109062.0,61.4858,61.5136,61.4303,61.4766,109062.0
2023-03-14 12:20:00,66.44,66.45,66.35,66.37,97872.0,61.4673,61.4766,61.3841,61.4026,97872.0
2023-03-14 12:25:00,66.37,66.37,66.27,66.28,175060.0,61.4026,61.4026,61.3101,61.3193,175060.0
2023-03-14 12:30:00,66.28,66.36,66.25,66.36,152199.0,61.3193,61.3933,61.2916,61.3933,152199.0
2023-03-14 12:35:00,66.37,66.42,66.34,66.4,209038.0,61.4026,61.4488,61.3748,61.4303,209038.0
2023-03-14 12:40:00,66.4,66.4,66.29,66.38,208229.0,61.4303,61.4303,61.3286,61.4118,208229.0
2023-03-14 12:45:00,66.38,66.47,66.36,66.43,128998.0,61.4118,61.4951,61.3933,61.4581,128998.0
2023-03-14 12:50:00,66.43,66.45,66.3,66.33,139581.0,61.4581,61.4766,61.3378,61.3656,139581.0
2023-03-14 12:55:00,66.33,66.37,66.28,66.33,165005.0,61.3656,61.4026,61.3193,61.3656,165005.0
2023-03-14 13:00:00,66.33,66.36,66.2,66.21,125517.0,61.3656,61.3933,61.2453,61.2545,125517.0
2023-03-14 13:05:00,66.2,66.21,66.08,66.11,127160.0,61.2453,61.2545,61.1343,61.162,127160.0
2023-03-14 13:10:00,66.11,66.12,65.99,66.0,170152.0,61.162,61.1713,61.051,61.0603,170152.0
2023-03-14 13:15:00,65.99,66.01,65.84,65.9,284775.0,61.051,61.0695,60.9122,60.9678,284775.0
2023-03-14 13:20:00,65.89,65.89,65.73,65.87,345429.0,60.9585,60.9585,60.8105,60.94,345429.0
2023-03-14 13:25:00,65.87,65.95,65.82,65.84,235702.0,60.94,61.014,60.8937,60.9122,235702.0
2023-03-14 13:30:00,65.83,65.86,65.77,65.82,155204.0,60.903,60.9307,60.8475,60.8937,155204.0
2023-03-14 13:35:00,65.81,65.88,65.8,65.84,256160.0,60.8845,60.9492,60.8752,60.9122,256160.0
2023-03-14 13:40:00,65.83,65.86,65.66,65.68,169238.0,60.903,60.9307,60.7457,60.7642,169238.0
2023-03-14 13:45:00,65.68,65.74,65.63,65.68,135151.0,60.7642,60.8197,60.718,60.7642,135151.0
2023-03-14 13:50:00,65.68,65.71,65.62,65.69,122727.0,60.7642,60.792,60.7087,60.7735,122727.0
2023-03-14 13:55:00,65.69,65.74,65.62,65.72,139637.0,60.7735,60.8197,60.7087,60.8012,139637.0
2023-03-14 14:00:00,65.73,65.84,65.73,65.78,202038.0,60.8105,60.9122,60.8105,60.8567,202038.0
2023-03-14 14:05:00,65.78,65.83,65.69,65.81,154272.0,60.8567,60.903,60.7735,60.8845,154272.0
2023-03-14 14:10:00,65.81,65.87,65.79,65.81,168196.0,60.8845,60.94,60.866,60.8845,168196.0
2023-03-14 14:15:00,65.81,65.82,65.65,65.7,174294.0,60.8845,60.8937,60.7365,60.7827,174294.0
2023-03-14 14:20:00,65.69,65.74,65.63,65.7,114538.0,60.7735,60.8197,60.718,60.7827,114538.0
2023-03-14 14:25:00,65.7,65.92,65.69,65.87,241516.0,60.7827,60.9863,60.7735,60.94,241516.0
2023-03-14 14:30:00,65.87,65.95,65.85,65.92,130886.0,60.94,61.014,60.9215,60.9863,130886.0
2023-03-14 14:35:00,65.91,65.93,65.86,65.89,95842.0,60.977,60.9955,60.9307,60.9585,95842.0
2023-03-14 14:40:00,65.89,65.9,65.82,65.84,77641.0,60.9585,60.9678,60.8937,60.9122,77641.0
2023-03-14 14:45:00,65.84,66.01,65.84,65.94,159501.0,60.9122,61.0695,60.9122,61.0048,159501.0
2023-03-14 14:50:00,65.92,66.0,65.89,65.92,100270.0,60.9863,61.0603,60.9585,60.9863,100270.0
2023-03-14 14:55:00,65.92,65.92,65.79,65.81,99553.0,60.9863,60.9863,60.866,60.8845,99553.0
2023-03-14 15:00:00,65.81,65.95,65.81,65.84,97011.0,60.8845,61.014,60.8845,60.9122,97011.0
2023-03-14 15:05:00,65.83,65.88,65.7,65.75,182833.0,60.903,60.9492,60.7827,60.829,182833.0
2023-03-14 15:10:00,65.75,65.75,65.64,65.66,204572.0,60.829,60.829,60.7272,60.7457,204572.0
2023-03-14 15:15:00,65.66,65.82,65.62,65.81,328513.0,60.7457,60.8937,60.7087,60.8845,328513.0
2023-03-14 15:20:00,65.81,65.82,65.65,65.67,188424.0,60.8845,60.8937,60.7365,60.755,188424.0
2023-03-14 15:25:00,65.67,65.79,65.66,65.79,175437.0,60.755,60.866,60.7457,60.866,175437.0
2023-03-14 15:30:00,65.79,65.94,65.78,65.94,194315.0,60.866,61.0048,60.8567,61.0048,194315.0
2023-03-14 15:35:00,65.95,66.1,65.94,65.97,281697.0,61.014,61.1528,61.0048,61.0325,281697.0
2023-03-14 15:40:00,65.97,66.07,65.95,66.05,301159.0,61.0325,61.125,61.014,61.1065,301159.0
2023-03-14 15:45:00,66.06,66.12,65.99,66.06,211579.0,61.1158,61.1713,61.051,61.1158,211579.0
2023-03-14 15:50:00,66.06,66.2,66.04,66.1,479453.0,61.1158,61.2453,61.0973,61.1528,479453.0
2023-03-14 15:55:00,66.1,66.32,66.09,66.27,1030790.0,61.1528,61.3563,61.1435,61.3101,1030790.0
2023-03-15 09:30:00,66.08,66.13,65.84,65.85,514783.0,61.1343,61.1805,60.9122,60.9215,514783.0
2023-03-15 09:35:00,65.86,66.08,65.76,66.06,396443.0,60.9307,61.1343,60.8382,61.1158,396443.0
2023-03-15 09:40:00,66.05,66.32,66.02,66.32,354969.0,61.1065,61.3563,61.0788,61.3563,354969.0
2023-03-15 09:45:00,66.32,66.49,66.29,66.48,242212.0,61.3563,61.5136,61.3286,61.5043,242212.0
2023-03-15 09:50:00,66.49,66.57,66.38,66.53,339438.0,61.5136,61.5876,61.4118,61.5506,339438.0
2023-03-15 09:55:00,66.53,66.53,66.06,66.1,325870.0,61.5506,61.5506,61.1158,61.1528,325870.0
2023-03-15 10:00:00,66.1,66.17,65.9,66.16,255610.0,61.1528,61.2175,60.9678,61.2083,255610.0
2023-03-15 10:05:00,66.15,66.61,66.15,66.5,530723.0,61.199,61.6246,61.199,61.5228,530723.0
2023-03-15 10:10:00,66.5,66.62,66.38,66.38,253891.0,61.5228,61.6339,61.4118,61.4118,253891.0
2023-03-15 10:15:00,66.39,66.45,66.21,66.4,172679.0,61.4211,61.4766,61.2545,61.4303,172679.0
2023-03-15 10:20:00,66.42,66.52,66.39,66.46,246207.0,61.4488,61.5413,61.4211,61.4858,246207.0
2023-03-15 10:25:00,66.46,66.49,66.28,66.38,153852.0,61.4858,61.5136,61.3193,61.4118,153852.0
2023-03-15 10:30:00,66.38,66.53,66.33,66.42,231305.0,61.4118,61.5506,61.3656,61.4488,231305.0
2023-03-15 10:35:00,66.42,66.54,66.34,66.47,126569.0,61.4488,61.5598,61.3748,61.4951,126569.0
2023-03-15 10:40:00,66.45,66.47,66.26,66.33,141886.0,61.4766,61.4951,61.3008,61.3656,141886.0
2023-03-15 10:45:00,66.33,66.5,66.3,66.5,165576.0,61.3656,61.5228,61.3378,61.5228,165576.0
2023-03-15 10:50:00,66.5,66.84,66.43,66.82,187536.0,61.5228,61.8374,61.4581,61.8189,187536.0
2023-03-15 10:55:00,66.83,66.94,66.82,66.91,405020.0,61.8281,61.9299,61.8189,61.9022,405020.0
2023-03-15 11:00:00,66.92,67.03,66.84,66.91,333534.0,61.9114,62.0132,61.8374,61.9022,333534.0
2023-03-15 11:05:00,66.91,67.0,66.86,66.92,554182.0,61.9022,61.9854,61.8559,61.9114,554182.0
2023-03-15 11:10:00,66.91,66.95,66.83,66.91,160169.0,61.9022,61.9392,61.8281,61.9022,160169.0
2023-03-15 11:15:00,66.91,66.94,66.75,66.79,183674.0,61.9022,61.9299,61.7541,61.7911,183674.0
2023-03-15 11:20:00,66.79,66.83,66.57,66.62,253912.0,61.7911,61.8281,61.5876,61.6339,253912.0
2023-03-15 11:25:00,66.63,66.72,66.6,66.69,174904.0,61.6431,61.7264,61.6154,61.6986,174904.0
2023-03-15 11:30:00,66.7,66.74,66.65,66.7,232123.0,61.7079,61.7449,61.6616,61.7079,232123.0
2023-03-15 11:35:00,66.69,66.71,66.58,66.59,140775.0,61.6986,61.7171,61.5969,61.6061,140775.0
2023-03-15 11:40:00,66.59,66.82,66.58,66.76,214159.0,61.6061,61.8189,61.5969,61.7634,214159.0
2023-03-15 11:45:00,66.76,66.88,66.65,66.73,225198.0,61.7634,61.8744,61.6616,61.7356,225198.0
2023-03-15 11:50:00,66.75,66.75,66.6,66.7,171619.0,61.7541,61.7541,61.6154,61.7079,171619.0
2023-03-15 11:55:00,66.72,66.81,66.65,66.77,139897.0,61.7264,61.8096,61.6616,61.7726,139897.0
2023-03-15 12:00:00,66.76,66.82,66.65,66.67,118630.0,61.7634,61.8189,61.6616,61.6801,118630.0
2023-03-15 12:05:00,66.67,66.73,66.62,66.73,166504.0,61.6801,61.7356,61.6339,61.7356,166504.0
2023-03-15 12:10:00,66.73,66.79,66.66,66.78,188394.0,61.7356,61.7911,61.6709,61.7819,188394.0
2023-03-15 12:15:00,66.77,66.87,66.76,66.81,174532.0,61.7726,61.8652,61.7634,61.8096,174532.0
2023-03-15 12:20:00,66.81,66.84,66.77,66.83,107359.0,61.8096,61.8374,61.7726,61.8281,107359.0
2023-03-15 12:25:00,66.83,66.92,66.8,66.92,116933.0,61.8281,61.9114,61.8004,61.9114,116933.0
2023-03-15 12:30:00,66.92,67.14,66.92,67.07,165806.0,61.9114,62.1149,61.9114,62.0502,165806.0
2023-03-15 12:35:00,67.06,67.08,66.99,67.07,183106.0,62.0409,62.0594,61.9762,62.0502,183106.0
2023-03-15 12:40:00,67.06,67.08,66.93,66.98,167313.0,62.0409,62.0594,61.9207,61.9669,167313.0
2023-03-15 12:45:00,66.98,67.0,66.9,66.94,202475.0,61.9669,61.9854,61.8929,61.9299,202475.0
2023-03-15 12:50:00,66.94,66.95,66.7,66.73,203478.0,61.9299,61.9392,61.7079,61.7356,203478.0
2023-03-15 12:55:00,66.72,66.73,66.63,66.66,288671.0,61.7264,61.7356,61.6431,61.6709,288671.0
2023-03-15 13:00:00,66.65,66.67,66.61,66.64,103524.0,61.6616,61.6801,61.6246,61.6524,103524.0
2023-03-15 13:05:00,66.64,66.73,66.6,66.63,212787.0,61.6524,61.7356,61.6154,61.6431,212787.0
2023-03-15 13:10:00,66.64,66.69,66.57,66.59,174231.0,61.6524,61.6986,61.5876,61.6061,174231.0
2023-03-15 13:15:00,66.59,66.73,66.58,66.7,255230.0,61.6061,61.7356,61.5969,61.7079,255230.0
2023-03-15 13:20:00,66.7,66.83,66.66,66.82,220986.0,61.7079,61.8281,61.6709,61.8189,220986.0
2023-03-15 13:25:00,66.82,66.96,66.8,66.93,292286.0,61.8189,61.9484,61.8004,61.9207,292286.0
2023-03-15 13:30:00,66.93,66.93,66.68,66.77,195553.0,61.9207,61.9207,61.6894,61.7726,195553.0
2023-03-15 13:35:00,66.77,66.81,66.73,66.77,164187.0,61.7726,61.8096,61.7356,61.7726,164187.0
2023-03-15 13:40:00,66.77,66.81,66.74,66.81,125697.0,61.7726,61.8096,61.7449,61.8096,125697.0
2023-03-15 13:45:00,66.8,66.87,66.78,66.82,190026.0,61.8004,61.8652,61.7819,61.8189,190026.0
2023-03-15 13:50:00,66.81,66.98,66.8,66.98,123728.0,61.8096,61.9669,61.8004,61.9669,123728.0
2023-03-15 13:55:00,66.98,67.04,66.91,67.0,206798.0,61.9669,62.0224,61.9022,61.9854,206798.0
2023-03-15 14:00:00,67.0,67.0,66.86,66.92,96665.0,61.9854,61.9854,61.8559,61.9114,96665.0
2023-03-15 14:05:00,66.91,67.0,66.86,67.0,180153.0,61.9022,61.9854,61.8559,61.9854,180153.0
2023-03-15 14:10:00,67.01,67.07,67.0,67.04,102893.0,61.9947,62.0502,61.9854,62.0224,102893.0
2023-03-15 14:15:00,67.04,67.28,67.01,67.25,207767.0,62.0224,62.2445,61.9947,62.2167,207767.0
2023-03-15 14:20:00,67.25,67.37,67.2,67.33,215383.0,62.2167,62.3277,62.1705,62.2907,215383.0
2023-03-15 14:25:00,67.33,67.6,67.3,67.35,540857.0,62.2907,62.5405,62.263,62.3092,540857.0
2023-03-15 14:30:00,67.35,67.45,67.27,67.37,374307.0,62.3092,62.4017,62.2352,62.3277,374307.0
2023-03-15 14:35:00,67.38,67.45,67.28,67.33,292452.0,62.337,62.4017,62.2445,62.2907,292452.0
2023-03-15 14:40:00,67.32,67.37,67.28,67.32,250610.0,62.2815,62.3277,62.2445,62.2815,250610.0
2023-03-15 14:45:00,67.32,67.32,67.0,67.0,243575.0,62.2815,62.2815,61.9854,61.9854,243575.0
2023-03-15 14:50:00,67.01,67.09,66.88,67.04,227069.0,61.9947,62.0687,61.8744,62.0224,227069.0
2023-03-15 14:55:00,67.04,67.09,66.96,67.04,237138.0,62.0224,62.0687,61.9484,62.0224,237138.0
2023-03-15 15:00:00,67.05,67.09,66.84,66.91,396453.0,62.0317,62.0687,61.8374,61.9022,396453.0
2023-03-15 15:05:00,66.9,67.05,66.8,66.88,497736.0,61.8929,62.0317,61.8004,61.8744,497736.0
2023-03-15 15:10:00,66.88,67.05,66.83,67.0,241641.0,61.8744,62.0317,61.8281,61.9854,241641.0
2023-03-15 15:15:00,67.01,67.1,67.01,67.04,326868.0,61.9947,62.0779,61.9947,62.0224,326868.0
2023-03-15 15:20:00,67.04,67.22,66.98,67.15,603808.0,62.0224,62.189,61.9669,62.1242,603808.0
2023-03-15 15:25:00,67.15,67.23,67.08,67.15,529576.0,62.1242,62.1982,62.0594,62.1242,529576.0
2023-03-15 15:30:00,67.14,67.19,67.1,67.12,381423.0,62.1149,62.1612,62.0779,62.0964,381423.0
2023-03-15 15:35:00,67.12,67.13,66.92,67.01,426977.0,62.0964,62.1057,61.9114,61.9947,426977.0
2023-03-15 15:40:00,67.0,67.06,66.89,67.06,401566.0,61.9854,62.0409,61.8837,62.0409,401566.0
2023-03-15 15:45:00,67.05,67.11,66.97,67.02,526037.0,62.0317,62.0872,61.9577,62.0039,526037.0
2023-03-15 15:50:00,67.02,67.05,66.9,66.95,654571.0,62.0039,62.0317,61.8929,61.9392,654571.0
2023-03-15 15:55:00,66.95,67.18,66.94,67.18,918931.0,61.9392,62.1519,61.9299,62.1519,918931.0
2023-03-16 09:30:00,66.92,67.13,66.89,67.12,277521.0,61.9114,62.1057,61.8837,62.0964,277521.0
2023-03-16 09:35:00,67.11,67.15,66.78,66.88,223578.0,62.0872,62.1242,61.7819,61.8744,223578.0
2023-03-16 09:40:00,66.87,67.16,66.79,66.99,180017.0,61.8652,62.1334,61.7911,61.9762,180017.0
2023-03-16 09:45:00,66.99,67.17,66.99,67.12,117512.0,61.9762,62.1427,61.9762,62.0964,117512.0
2023-03-16 09:50:00,67.12,67.17,66.86,66.95,198010.0,62.0964,62.1427,61.8559,61.9392,198010.0
2023-03-16 09:55:00,66.95,67.11,66.92,67.07,102437.0,61.9392,62.0872,61.9114,62.0502,102437.0
2023-03-16 10:00:00,67.06,67.12,67.0,67.03,207165.0,62.0409,62.0964,61.9854,62.0132,207165.0
2023-03-16 10:05:00,67.03,67.08,66.71,66.76,222176.0,62.0132,62.0594,61.7171,61.7634,222176.0
2023-03-16 10:10:00,66.76,66.86,66.66,66.81,150604.0,61.7634,61.8559,61.6709,61.8096,150604.0
2023-03-16 10:15:00,66.8,66.99,66.8,66.91,124958.0,61.8004,61.9762,61.8004,61.9022,124958.0
2023-03-16 10:20:00,66.92,67.0,66.82,67.0,105792.0,61.9114,61.9854,61.8189,61.9854,105792.0
2023-03-16 10:25:00,67.0,67.1,66.96,67.08,188811.0,61.9854,62.0779,61.9484,62.0594,188811.0
2023-03-16 10:30:00,67.08,67.13,67.03,67.11,148416.0,62.0594,62.1057,62.0132,62.0872,148416.0
2023-03-16 10:35:00,67.12,67.12,67.04,67.06,175904.0,62.0964,62.0964,62.0224,62.0409,175904.0
2023-03-16 10:40:00,67.07,67.18,67.04,67.1,142448.0,62.0502,62.1519,62.0224,62.0779,142448.0
2023-03-16 10:45:00,67.09,67.18,67.02,67.07,232876.0,62.0687,62.1519,62.0039,62.0502,232876.0
2023-03-16 10:50:00,67.07,67.24,66.99,67.21,237951.0,62.0502,62.2075,61.9762,62.1797,237951.0
2023-03-16 10:55:00,67.22,67.44,67.21,67.31,206156.0,62.189,62.3925,62.1797,62.2722,206156.0
2023-03-16 11:00:00,67.31,67.36,67.21,67.3,122777.0,62.2722,62.3185,62.1797,62.263,122777.0
2023-03-16 11:05:00,67.3,67.54,67.29,67.45,150416.0,62.263,62.485,62.2537,62.4017,150416.0
2023-03-16 11:10:00,67.45,67.69,67.4,67.68,101204.0,62.4017,62.6238,62.3555,62.6145,101204.0
2023-03-16 11:15:00,67.67,67.79,67.66,67.79,112597.0,62.6053,62.7163,62.596,62.7163,112597.0
2023-03-16 11:20:00,67.79,67.81,67.7,67.71,186360.0,62.7163,62.7348,62.633,62.6423,186360.0
2023-03-16 11:25:00,67.71,67.9,67.71,67.81,240795.0,62.6423,62.8181,62.6423,62.7348,240795.0
2023-03-16 11:30:00,67.84,67.87,67.77,67.77,140817.0,62.7626,62.7903,62.6978,62.6978,140817.0
2023-03-16 11:35:00,67.77,67.91,67.77,67.85,206352.0,62.6978,62.8273,62.6978,62.7718,206352.0
2023-03-16 11:40:00,67.85,68.01,67.85,67.95,139264.0,62.7718,62.9198,62.7718,62.8643,139264.0
2023-03-16 11:45:00,67.94,67.94,67.76,67.78,146168.0,62.8551,62.8551,62.6885,62.707,146168.0
2023-03-16 11:50:00,67.77,67.77,67.65,67.74,194047.0,62.6978,62.6978,62.5868,62.67,194047.0
2023-03-16 11:55:00,67.74,67.75,67.64,67.64,252592.0,62.67,62.6793,62.5775,62.5775,252592.0
2023-03-16 12:00:00,67.64,67.66,67.38,67.43,198854.0,62.5775,62.596,62.337,62.3832,198854.0
2023-03-16 12:05:00,67.42,67.5,67.35,67.44,235786.0,62.374,62.448,62.3092,62.3925,235786.0
2023-03-16 12:10:00,67.42,67.47,67.38,67.47,169645.0,62.374,62.4202,62.337,62.4202,169645.0
2023-03-16 12:15:00,67.47,67.51,67.45,67.48,172773.0,62.4202,62.4573,62.4017,62.4295,172773.0
2023-03-16 12:20:00,67.49,67.55,67.48,67.55,61514.0,62.4387,62.4943,62.4295,62.4943,61514.0
2023-03-16 12:25:00,67.54,67.55,67.48,67.49,52216.0,62.485,62.4943,62.4295,62.4387,52216.0
2023-03-16 12:30:00,67.48,67.49,67.25,67.3,268915.0,62.4295,62.4387,62.2167,62.263,268915.0
2023-03-16 12:35:00,67.3,67.31,67.13,67.25,119240.0,62.263,62.2722,62.1057,62.2167,119240.0
2023-03-16 12:40:00,67.25,67.28,67.01,67.08,121091.0,62.2167,62.2445,61.9947,62.0594,121091.0
2023-03-16 12:45:00,67.08,67.25,67.08,67.25,161345.0,62.0594,62.2167,62.0594,62.2167,161345.0
2023-03-16 12:50:00,67.26,67.44,67.16,67.19,659426.0,62.226,62.3925,62.1334,62.1612,659426.0
2023-03-16 12:55:00,67.19,67.29,67.15,67.24,93180.0,62.1612,62.2537,62.1242,62.2075,93180.0
2023-03-16 13:00:00,67.23,67.41,67.18,67.41,165930.0,62.1982,62.3647,62.1519,62.3647,165930.0
2023-03-16 13:05:00,67.42,67.45,67.34,67.34,108413.0,62.374,62.4017,62.3,62.3,108413.0
2023-03-16 13:10:00,67.34,67.46,67.33,67.38,143529.0,62.3,62.411,62.2907,62.337,143529.0
2023-03-16 13:15:00,67.38,67.4,67.21,67.25,263594.0,62.337,62.3555,62.1797,62.2167,263594.0
2023-03-16 13:20:00,67.26,67.35,67.25,67.31,101226.0,62.226,62.3092,62.2167,62.2722,101226.0
2023-03-16 13:25:00,67.3,67.3,67.22,67.24,77448.0,62.263,62.263,62.189,62.2075,77448.0
2023-03-16 13:30:00,67.25,67.3,67.21,67.23,115397.0,62.2167,62.263,62.1797,62.1982,115397.0
2023-03-16 13:35:00,67.23,67.29,67.22,67.29,135893.0,62.1982,62.2537,62.189,62.2537,135893.0
2023-03-16 13:40:00,67.29,67.36,67.28,67.36,169878.0,62.2537,62.3185,62.2445,62.3185,169878.0
2023-03-16 13:45:00,67.35,67.44,67.31,67.39,123802.0,62.3092,62.3925,62.2722,62.3462,123802.0
2023-03-16 13:50:00,67.4,67.48,67.34,67.47,133010.0,62.3555,62.4295,62.3,62.4202,133010.0
2023-03-16 13:55:00,67.47,67.49,67.37,67.44,139814.0,62.4202,62.4387,62.3277,62.3925,139814.0
2023-03-16 14:00:00,67.44,67.47,67.36,67.39,122274.0,62.3925,62.4202,62.3185,62.3462,122274.0
2023-03-16 14:05:00,67.38,67.4,67.22,67.32,127516.0,62.337,62.3555,62.189,62.2815,127516.0
2023-03-16 14:10:00,67.33,67.34,67.22,67.23,65207.0,62.2907,62.3,62.189,62.1982,65207.0
2023-03-16 14:15:00,67.22,67.24,67.15,67.23,89351.0,62.189,62.2075,62.1242,62.1982,89351.0
2023-03-16 14:20:00,67.23,67.24,67.13,67.18,63378.0,62.1982,62.2075,62.1057,62.1519,63378.0
2023-03-16 14:25:00,67.18,67.22,67.15,67.2,116942.0,62.1519,62.189,62.1242,62.1705,116942.0
2023-03-16 14:30:00,67.19,67.2,67.06,67.1,166240.0,62.1612,62.1705,62.0409,62.0779,166240.0
2023-03-16 14:35:00,67.1,67.24,67.1,67.19,328926.0,62.0779,62.2075,62.0779,62.1612,328926.0
2023-03-16 14:40:00,67.19,67.31,67.17,67.3,96894.0,62.1612,62.2722,62.1427,62.263,96894.0
2023-03-16 14:45:00,67.3,67.39,67.27,67.35,266872.0,62.263,62.3462,62.2352,62.3092,266872.0
2023-03-16 14:50:00,67.35,67.4,67.32,67.37,207056.0,62.3092,62.3555,62.2815,62.3277,207056.0
2023-03-16 14:55:00,67.38,67.58,67.36,67.56,321149.0,62.337,62.522,62.3185,62.5035,321149.0
2023-03-16 15:00:00,67.57,67.59,67.47,67.51,170584.0,62.5128,62.5313,62.4202,62.4573,170584.0
2023-03-16 15:05:00,67.51,67.52,67.38,67.39,204886.0,62.4573,62.4665,62.337,62.3462,204886.0
2023-03-16 15:10:00,67.4,67.48,67.37,67.41,119039.0,62.3555,62.4295,62.3277,62.3647,119039.0
2023-03-16 15:15:00,67.41,67.46,67.36,67.38,123092.0,62.3647,62.411,62.3185,62.337,123092.0
2023-03-16 15:20:00,67.38,67.44,67.34,67.43,151392.0,62.337,62.3925,62.3,62.3832,151392.0
2023-03-16 15:25:00,67.43,67.48,67.32,67.44,224630.0,62.3832,62.4295,62.2815,62.3925,224630.0
2023-03-16 15:30:00,67.45,67.48,67.37,67.44,201581.0,62.4017,62.4295,62.3277,62.3925,201581.0
2023-03-16 15:35:00,67.44,67.47,67.35,67.43,146174.0,62.3925,62.4202,62.3092,62.3832,146174.0
2023-03-16 15:40:00,67.43,67.6,67.4,67.58,231753.0,62.3832,62.5405,62.3555,62.522,231753.0
2023-03-16 15:45:00,67.58,67.58,67.44,67.55,344141.0,62.522,62.522,62.3925,62.4943,344141.0
2023-03-16 15:50:00,67.55,67.62,67.49,67.53,462174.0,62.4943,62.559,62.4387,62.4758,462174.0
2023-03-16 15:55:00,67.54,67.63,67.48,67.6,632471.0,62.485,62.5683,62.4295,62.5405,632471.0
2023-03-17 09:30:00,67.46,67.6,67.13,67.38,558196.0,62.411,62.5405,62.1057,62.337,558196.0
2023-03-17 09:35:00,67.37,67.42,67.04,67.11,209016.0,62.3277,62.374,62.0224,62.0872,209016.0
2023-03-17 09:40:00,67.11,67.41,67.11,67.34,195227.0,62.0872,62.3647,62.0872,62.3,195227.0
2023-03-17 09:45:00,67.34,67.5,67.26,67.3,282542.0,62.3,62.448,62.226,62.263,282542.0
2023-03-17 09:50:00,67.31,67.35,67.05,67.09,271494.0,62.2722,62.3092,62.0317,62.0687,271494.0
2023-03-17 09:55:00,67.09,67.16,67.02,67.1,132010.0,62.0687,62.1334,62.0039,62.0779,132010.0
2023-03-17 10:00:00,67.12,67.26,67.11,67.18,207664.0,62.0964,62.226,62.0872,62.1519,207664.0
2023-03-17 10:05:00,67.19,67.21,66.83,66.87,142064.0,62.1612,62.1797,61.8281,61.8652,142064.0
2023-03-17 10:10:00,66.87,66.87,66.62,66.74,362907.0,61.8652,61.8652,61.6339,61.7449,362907.0
2023-03-17 10:15:00,66.75,66.92,66.74,66.87,377779.0,61.7541,61.9114,61.7449,61.8652,377779.0
2023-03-17 10:20:00,66.86,66.86,66.55,66.55,204112.0,61.8559,61.8559,61.5691,61.5691,204112.0
2023-03-17 10:25:00,66.55,66.72,66.49,66.69,179477.0,61.5691,61.7264,61.5136,61.6986,179477.0
2023-03-17 10:30:00,66.71,66.76,66.55,66.57,269942.0,61.7171,61.7634,61.5691,61.5876,269942.0
2023-03-17 10:35:00,66.56,66.73,66.54,66.71,154909.0,61.5784,61.7356,61.5598,61.7171,154909.0
2023-03-17 10:40:00,66.72,66.74,66.58,66.6,111070.0,61.7264,61.7449,61.5969,61.6154,111070.0
2023-03-17 10:45:00,66.6,66.75,66.59,66.64,258785.0,61.6154,61.7541,61.6061,61.6524,258785.0
2023-03-17 10:50:00,66.65,66.65,66.47,66.57,246519.0,61.6616,61.6616,61.4951,61.5876,246519.0
2023-03-17 10:55:00,66.58,66.64,66.55,66.61,174334.0,61.5969,61.6524,61.5691,61.6246,174334.0
2023-03-17 11:00:00,66.61,66.73,66.6,66.7,184623.0,61.6246,61.7356,61.6154,61.7079,184623.0
2023-03-17 11:05:00,66.71,66.86,66.67,66.82,269282.0,61.7171,61.8559,61.6801,61.8189,269282.0
2023-03-17 11:10:00,66.81,66.83,66.76,66.82,121954.0,61.8096,61.8281,61.7634,61.8189,121954.0
2023-03-17 11:15:00,66.83,66.93,66.81,66.89,187288.0,61.8281,61.9207,61.8096,61.8837,187288.0
2023-03-17 11:20:00,66.89,66.96,66.83,66.86,152998.0,61.8837,61.9484,61.8281,61.8559,152998.0
2023-03-17 11:25:00,66.86,66.88,66.77,66.87,193335.0,61.8559,61.8744,61.7726,61.8652,193335.0
2023-03-17 11:30:00,66.87,67.07,66.85,67.06,138086.0,61.8652,62.0502,61.8466,62.0409,138086.0
2023-03-17 11:35:00,67.06,67.13,66.91,66.95,231343.0,62.0409,62.1057,61.9022,61.9392,231343.0
2023-03-17 11:40:00,66.95,67.0,66.92,66.97,113885.0,61.9392,61.9854,61.9114,61.9577,113885.0
2023-03-17 11:45:00,66.97,67.1,66.96,67.06,321261.0,61.9577,62.0779,61.9484,62.0409,321261.0
2023-03-17 11:50:00,67.07,67.12,66.88,66.88,271925.0,62.0502,62.0964,61.8744,61.8744,271925.0
2023-03-17 11:55:00,66.88,66.89,66.78,66.84,378341.0,61.8744,61.8837,61.7819,61.8374,378341.0
2023-03-17 12:00:00,66.84,66.94,66.83,66.86,121546.0,61.8374,61.9299,61.8281,61.8559,121546.0
2023-03-17 12:05:00,66.85,66.92,66.78,66.91,99109.0,61.8466,61.9114,61.7819,61.9022,99109.0
2023-03-17 12:10:00,66.91,66.95,66.86,66.93,100594.0,61.9022,61.9392,61.8559,61.9207,100594.0
2023-03-17 12:15:00,66.93,67.02,66.92,66.95,60384.0,61.9207,62.0039,61.9114,61.9392,60384.0
2023-03-17 12:20:00,66.95,66.98,66.9,66.93,166631.0,61.9392,61.9669,61.8929,61.9207,166631.0
2023-03-17 12:25:00,66.93,67.07,66.93,67.05,201619.0,61.9207,62.0502,61.9207,62.0317,201619.0
2023-03-17 12:30:00,67.05,67.15,66.92,66.94,214684.0,62.0317,62.1242,61.9114,61.9299,214684.0
2023-03-17 12:35:00,66.94,67.0,66.93,66.96,134625.0,61.9299,61.9854,61.9207,61.9484,134625.0
2023-03-17 12:40:00,66.97,67.02,66.93,66.98,71742.0,61.9577,62.0039,61.9207,61.9669,71742.0
2023-03-17 12:45:00,66.98,67.03,66.95,66.95,83596.0,61.9669,62.0132,61.9392,61.9392,83596.0
2023-03-17 12:50:00,66.95,67.0,66.87,66.87,63061.0,61.9392,61.9854,61.8652,61.8652,63061.0
2023-03-17 12:55:00,66.86,66.9,66.85,66.88,39208.0,61.8559,61.8929,61.8466,61.8744,39208.0
2023-03-17 13:00:00,66.89,66.91,66.76,66.81,59813.0,61.8837,61.9022,61.7634,61.8096,59813.0
2023-03-17 13:05:00,66.81,66.88,66.75,66.78,83195.0,61.8096,61.8744,61.7541,61.7819,83195.0
2023-03-17 13:10:00,66.77,66.81,66.72,66.79,97257.0,61.7726,61.8096,61.7264,61.7911,97257.0
2023-03-17 13:15:00,66.8,66.88,66.77,66.82,123070.0,61.8004,61.8744,61.7726,61.8189,123070.0
2023-03-17 13:20:00,66.83,66.91,66.8,66.86,61402.0,61.8281,61.9022,61.8004,61.8559,61402.0
2023-03-17 13:25:00,66.85,66.88,66.82,66.84,79533.0,61.8466,61.8744,61.8189,61.8374,79533.0
2023-03-17 13:30:00,66.84,66.96,66.82,66.85,119221.0,61.8374,61.9484,61.8189,61.8466,119221.0
2023-03-17 13:35:00,66.86,66.9,66.82,66.89,228454.0,61.8559,61.8929,61.8189,61.8837,228454.0
2023-03-17 13:40:00,66.9,66.92,66.8,66.82,125395.0,61.8929,61.9114,61.8004,61.8189,125395.0
2023-03-17 13:45:00,66.82,66.95,66.81,66.93,99767.0,61.8189,61.9392,61.8096,61.9207,99767.0
2023-03-17 13:50:00,66.94,66.98,66.88,66.91,93244.0,61.9299,61.9669,61.8744,61.9022,93244.0
2023-03-17 13:55:00,66.91,66.96,66.85,66.96,62291.0,61.9022,61.9484,61.8466,61.9484,62291.0
2023-03-17 14:00:00,66.97,67.05,66.88,66.91,84016.0,61.9577,62.0317,61.8744,61.9022,84016.0
2023-03-17 14:05:00,66.91,66.92,66.79,66.85,228944.0,61.9022,61.9114,61.7911,61.8466,228944.0
2023-03-17 14:10:00,66.85,66.86,66.79,66.82,78376.0,61.8466,61.8559,61.7911,61.8189,78376.0
2023-03-17 14:15:00,66.81,66.84,66.72,66.73,75301.0,61.8096,61.8374,61.7264,61.7356,75301.0
2023-03-17 14:20:00,66.73,66.77,66.58,66.58,124521.0,61.7356,61.7726,61.5969,61.5969,124521.0
2023-03-17 14:25:00,66.58,66.59,66.48,66.55,140571.0,61.5969,61.6061,61.5043,61.5691,140571.0
2023-03-17 14:30:00,66.55,66.66,66.55,66.61,113234.0,61.5691,61.6709,61.5691,61.6246,113234.0
2023-03-17 14:35:00,66.61,66.65,66.57,66.62,92292.0,61.6246,61.6616,61.5876,61.6339,92292.0
2023-03-17 14:40:00,66.61,66.65,66.56,66.62,97421.0,61.6246,61.6616,61.5784,61.6339,97421.0
2023-03-17 14:45:00,66.61,66.65,66.57,66.64,93638.0,61.6246,61.6616,61.5876,61.6524,93638.0
2023-03-17 14:50:00,66.63,66.77,66.54,66.76,123986.0,61.6431,61.7726,61.5598,61.7634,123986.0
2023-03-17 14:55:00,66.76,66.8,66.73,66.74,154810.0,61.7634,61.8004,61.7356,61.7449,154810.0
2023-03-17 15:00:00,66.75,66.77,66.63,66.7,158318.0,61.7541,61.7726,61.6431,61.7079,158318.0
2023-03-17 15:05:00,66.7,66.8,66.69,66.78,342574.0,61.7079,61.8004,61.6986,61.7819,342574.0
2023-03-17 15:10:00,66.78,66.95,66.76,66.92,262811.0,61.7819,61.9392,61.7634,61.9114,262811.0
2023-03-17 15:15:00,66.92,67.08,66.91,67.05,281370.0,61.9114,62.0594,61.9022,62.0317,281370.0
2023-03-17 15:20:00,67.05,67.09,66.96,67.03,316089.0,62.0317,62.0687,61.9484,62.0132,316089.0
2023-03-17 15:25:00,67.03,67.11,66.99,67.08,291687.0,62.0132,62.0872,61.9762,62.0594,291687.0
2023-03-17 15:30:00,67.08,67.09,66.88,66.99,255779.0,62.0594,62.0687,61.8744,61.9762,255779.0
2023-03-17 15:35:00,66.99,67.0,66.82,66.83,290422.0,61.9762,61.9854,61.8189,61.8281,290422.0
2023-03-17 15:40:00,66.82,66.93,66.82,66.91,300084.0,61.8189,61.9207,61.8189,61.9022,300084.0
2023-03-17 15:45:00,66.92,66.94,66.81,66.84,831420.0,61.9114,61.9299,61.8096,61.8374,831420.0
2023-03-17 15:50:00,66.84,67.03,66.82,67.03,712831.0,61.8374,62.0132,61.8189,62.0132,712831.0
2023-03-17 15:55:00,67.03,67.1,66.91,66.95,1180822.0,62.0132,62.0779,61.9022,61.9392,1180822.0
2023-03-20 09:30:00,66.58,67.05,66.56,66.83,370059.0,62.0471,62.4851,62.0285,62.2801,370059.0
2023-03-20 09:35:00,66.81,66.91,66.69,66.74,158902.0,62.2614,62.3546,62.1496,62.1962,158902.0
2023-03-20 09:40:00,66.76,67.04,66.73,66.9,241289.0,62.2149,62.4758,62.1869,62.3453,241289.0
2023-03-20 09:45:00,66.91,66.94,66.69,66.93,256128.0,62.3546,62.3826,62.1496,62.3733,256128.0
2023-03-20 09:50:00,66.93,67.1,66.93,67.07,275875.0,62.3733,62.5317,62.3733,62.5037,275875.0
2023-03-20 09:55:00,67.05,67.16,67.0,67.03,203233.0,62.4851,62.5876,62.4385,62.4665,203233.0
2023-03-20 10:00:00,67.03,67.17,66.99,67.01,221721.0,62.4665,62.5969,62.4292,62.4478,221721.0
2023-03-20 10:05:00,67.02,67.08,66.91,66.92,194645.0,62.4572,62.5131,62.3546,62.364,194645.0
2023-03-20 10:10:00,66.93,67.0,66.82,66.88,186644.0,62.3733,62.4385,62.2708,62.3267,186644.0
2023-03-20 10:15:00,66.89,66.96,66.71,66.73,235856.0,62.336,62.4012,62.1683,62.1869,235856.0
2023-03-20 10:20:00,66.73,66.91,66.69,66.91,124776.0,62.1869,62.3546,62.1496,62.3546,124776.0
2023-03-20 10:25:00,66.91,66.92,66.82,66.88,108970.0,62.3546,62.364,62.2708,62.3267,108970.0
2023-03-20 10:30:00,66.89,66.9,66.67,66.76,614771.0,62.336,62.3453,62.131,62.2149,614771.0
2023-03-20 10:35:00,66.78,66.81,66.73,66.76,102599.0,62.2335,62.2614,62.1869,62.2149,102599.0
2023-03-20 10:40:00,66.76,66.88,66.76,66.82,123228.0,62.2149,62.3267,62.2149,62.2708,123228.0
2023-03-20 10:45:00,66.81,66.94,66.79,66.94,97180.0,62.2614,62.3826,62.2428,62.3826,97180.0
2023-03-20 10:50:00,66.94,67.0,66.85,66.98,139387.0,62.3826,62.4385,62.2987,62.4199,139387.0
2023-03-20 10:55:00,66.97,67.07,66.95,67.01,96859.0,62.4106,62.5037,62.3919,62.4478,96859.0
2023-03-20 11:00:00,67.01,67.21,67.01,67.08,323293.0,62.4478,62.6342,62.4478,62.5131,323293.0
2023-03-20 11:05:00,67.08,67.08,67.0,67.06,101590.0,62.5131,62.5131,62.4385,62.4944,101590.0
2023-03-20 11:10:00,67.06,67.07,66.94,66.97,188165.0,62.4944,62.5037,62.3826,62.4106,188165.0
2023-03-20 11:15:00,66.96,66.98,66.89,66.93,67680.0,62.4012,62.4199,62.336,62.3733,67680.0
2023-03-20 11:20:00,66.93,66.95,66.89,66.92,88088.0,62.3733,62.3919,62.336,62.364,88088.0
2023-03-20 11:25:00,66.92,66.98,66.86,66.98,217766.0,62.364,62.4199,62.308,62.4199,217766.0
2023-03-20 11:30:00,66.98,67.0,66.81,66.83,177600.0,62.4199,62.4385,62.2614,62.2801,177600.0
2023-03-20 11:35:00,66.82,66.86,66.74,66.8,168846.0,62.2708,62.308,62.1962,62.2521,168846.0
2023-03-20 11:40:00,66.81,66.86,66.76,66.83,113891.0,62.2614,62.308,62.2149,62.2801,113891.0
2023-03-20 11:45:00,66.83,66.92,66.79,66.87,156016.0,62.2801,62.364,62.2428,62.3174,156016.0
2023-03-20 11:50:00,66.88,66.98,66.86,66.95,143039.0,62.3267,62.4199,62.308,62.3919,143039.0
2023-03-20 11:55:00,66.95,67.01,66.93,67.01,329803.0,62.3919,62.4478,62.3733,62.4478,329803.0
2023-03-20 12:00:00,67.01,67.12,66.99,67.02,448722.0,62.4478,62.5503,62.4292,62.4572,448722.0
2023-03-20 12:05:00,67.01,67.05,66.94,66.95,83630.0,62.4478,62.4851,62.3826,62.3919,83630.0
2023-03-20 12:10:00,66.95,66.95,66.77,66.8,169447.0,62.3919,62.3919,62.2242,62.2521,169447.0
2023-03-20 12:15:00,66.8,66.8,66.66,66.7,89424.0,62.2521,62.2521,62.1217,62.1589,89424.0
2023-03-20 12:20:00,66.71,66.86,66.68,66.83,98841.0,62.1683,62.308,62.1403,62.2801,98841.0
2023-03-20 12:25:00,66.83,66.84,66.77,66.82,66600.0,62.2801,62.2894,62.2242,62.2708,66600.0
2023-03-20 12:30:00,66.82,66.87,66.78,66.87,52888.0,62.2708,62.3174,62.2335,62.3174,52888.0
2023-03-20 12:35:00,66.87,66.88,66.82,66.88,81664.0,62.3174,62.3267,62.2708,62.3267,81664.0
2023-03-20 12:40:00,66.87,66.93,66.84,66.92,50608.0,62.3174,62.3733,62.2894,62.364,50608.0
2023-03-20 12:45:00,66.92,66.97,66.89,66.95,79397.0,62.364,62.4106,62.336,62.3919,79397.0
2023-03-20 12:50:00,66.95,67.07,66.95,67.06,171997.0,62.3919,62.5037,62.3919,62.4944,171997.0
2023-03-20 12:55:00,67.06,67.12,67.04,67.05,155436.0,62.4944,62.5503,62.4758,62.4851,155436.0
2023-03-20 13:00:00,67.06,67.12,67.05,67.09,59385.0,62.4944,62.5503,62.4851,62.5224,59385.0
2023-03-20 13:05:00,67.1,67.19,67.09,67.15,152568.0,62.5317,62.6156,62.5224,62.5783,152568.0
2023-03-20 13:10:00,67.15,67.2,67.14,67.16,68043.0,62.5783,62.6249,62.569,62.5876,68043.0
2023-03-20 13:15:00,67.15,67.2,67.11,67.14,60055.0,62.5783,62.6249,62.541,62.569,60055.0
2023-03-20 13:20:00,67.13,67.19,67.11,67.18,436081.0,62.5597,62.6156,62.541,62.6063,436081.0
2023-03-20 13:25:00,67.18,67.22,67.14,67.17,851817.0,62.6063,62.6435,62.569,62.5969,851817.0
2023-03-20 13:30:00,67.17,67.19,67.09,67.09,70568.0,62.5969,62.6156,62.5224,62.5224,70568.0
2023-03-20 13:35:00,67.09,67.1,67.01,67.05,155334.0,62.5224,62.5317,62.4478,62.4851,155334.0
2023-03-20 13:40:00,67.05,67.09,66.99,67.02,152891.0,62.4851,62.5224,62.4292,62.4572,152891.0
2023-03-20 13:45:00,67.01,67.03,66.95,67.01,146598.0,62.4478,62.4665,62.3919,62.4478,146598.0
2023-03-20 13:50:00,67.02,67.02,66.88,66.88,98866.0,62.4572,62.4572,62.3267,62.3267,98866.0
2023-03-20 13:55:00,66.89,66.96,66.89,66.92,54666.0,62.336,62.4012,62.336,62.364,54666.0
2023-03-20 14:00:00,66.92,66.94,66.85,66.85,134185.0,62.364,62.3826,62.2987,62.2987,134185.0
2023-03-20 14:05:00,66.86,66.86,66.74,66.81,92989.0,62.308,62.308,62.1962,62.2614,92989.0
2023-03-20 14:10:00,66.82,66.86,66.77,66.84,66491.0,62.2708,62.308,62.2242,62.2894,66491.0
2023-03-20 14:15:00,66.84,66.87,66.8,66.86,75957.0,62.2894,62.3174,62.2521,62.308,75957.0
2023-03-20 14:20:00,66.86,66.94,66.84,66.9,141652.0,62.308,62.3826,62.2894,62.3453,141652.0
2023-03-20 14:25:00,66.9,66.93,66.86,66.9,208220.0,62.3453,62.3733,62.308,62.3453,208220.0
2023-03-20 14:30:00,66.91,66.94,66.82,66.9,246392.0,62.3546,62.3826,62.2708,62.3453,246392.0
2023-03-20 14:35:00,66.89,66.89,66.8,66.81,233994.0,62.336,62.336,62.2521,62.2614,233994.0
2023-03-20 14:40:00,66.82,66.86,66.8,66.83,189516.0,62.2708,62.308,62.2521,62.2801,189516.0
2023-03-20 14:45:00,66.83,66.9,66.82,66.85,259077.0,62.2801,62.3453,62.2708,62.2987,259077.0
2023-03-20 14:50:00,66.86,66.99,66.85,66.97,389224.0,62.308,62.4292,62.2987,62.4106,389224.0
2023-03-20 14:55:00,66.97,66.99,66.9,66.95,199520.0,62.4106,62.4292,62.3453,62.3919,199520.0
2023-03-20 15:00:00,66.95,66.98,66.91,66.97,229281.0,62.3919,62.4199,62.3546,62.4106,229281.0
2023-03-20 15:05:00,66.97,67.0,66.93,66.93,190123.0,62.4106,62.4385,62.3733,62.3733,190123.0
2023-03-20 15:10:00,66.94,66.98,66.9,66.95,246136.0,62.3826,62.4199,62.3453,62.3919,246136.0
2023-03-20 15:15:00,66.95,66.95,66.87,66.94,242757.0,62.3919,62.3919,62.3174,62.3826,242757.0
2023-03-20 15:20:00,66.94,66.94,66.85,66.89,286592.0,62.3826,62.3826,62.2987,62.336,286592.0
2023-03-20 15:25:00,66.9,67.0,66.89,66.98,241569.0,62.3453,62.4385,62.336,62.4199,241569.0
2023-03-20 15:30:00,66.98,67.06,66.96,67.02,334243.0,62.4199,62.4944,62.4012,62.4572,334243.0
2023-03-20 15:35:00,67.02,67.05,66.98,66.98,290428.0,62.4572,62.4851,62.4199,62.4199,290428.0
2023-03-20 15:40:00,66.99,67.04,66.96,67.01,317726.0,62.4292,62.4758,62.4012,62.4478,317726.0
2023-03-20 15:45:00,67.01,67.17,66.97,67.07,947661.0,62.4478,62.5969,62.4106,62.5037,947661.0
2023-03-20 15:50:00,67.06,67.12,67.02,67.05,623708.0,62.4944,62.5503,62.4572,62.4851,623708.0
2023-03-20 15:55:00,67.05,67.05,66.94,66.99,793580.0,62.4851,62.4851,62.3826,62.4292,793580.0
2023-03-21 09:30:00,67.15,67.19,66.85,67.06,281473.0,62.5783,62.6156,62.2987,62.4944,281473.0
2023-03-21 09:35:00,67.05,67.06,66.82,66.95,406960.0,62.4851,62.4944,62.2708,62.3919,406960.0
2023-03-21 09:40:00,66.96,67.01,66.75,66.78,374943.0,62.4012,62.4478,62.2055,62.2335,374943.0
2023-03-21 09:45:00,66.79,66.88,66.56,66.71,572393.0,62.2428,62.3267,62.0285,62.1683,572393.0
2023-03-21 09:50:00,66.71,66.73,66.35,66.4,424675.0,62.1683,62.1869,61.8328,61.8794,424675.0
2023-03-21 09:55:00,66.4,66.48,66.32,66.37,381939.0,61.8794,61.9539,61.8048,61.8514,381939.0
2023-03-21 10:00:00,66.36,66.37,66.08,66.1,423347.0,61.8421,61.8514,61.5811,61.5998,423347.0
2023-03-21 10:05:00,66.1,66.12,65.73,65.74,493025.0,61.5998,61.6184,61.255,61.2643,493025.0
2023-03-21 10:10:00,65.74,66.02,65.74,66.01,289876.0,61.2643,61.5252,61.2643,61.5159,289876.0
2023-03-21 10:15:00,66.01,66.08,65.79,65.87,407912.0,61.5159,61.5811,61.3109,61.3854,407912.0
2023-03-21 10:20:00,65.87,65.98,65.76,65.77,520993.0,61.3854,61.488,61.2829,61.2923,520993.0
2023-03-21 10:25:00,65.77,65.82,65.65,65.72,370524.0,61.2923,61.3388,61.1804,61.2457,370524.0
2023-03-21 10:30:00,65.72,65.85,65.56,65.65,571422.0,61.2457,61.3668,61.0966,61.1804,571422.0
2023-03-21 10:35:00,65.65,65.66,65.52,65.62,386353.0,61.1804,61.1897,61.0593,61.1525,386353.0
2023-03-21 10:40:00,65.62,65.65,65.51,65.62,160908.0,61.1525,61.1804,61.05,61.1525,160908.0
2023-03-21 10:45:00,65.62,65.65,65.51,65.65,732777.0,61.1525,61.1804,61.05,61.1804,732777.0
2023-03-21 10:50:00,65.64,65.85,65.63,65.78,315347.0,61.1711,61.3668,61.1618,61.3016,315347.0
2023-03-21 10:55:00,65.78,65.96,65.78,65.91,147752.0,61.3016,61.4693,61.3016,61.4227,147752.0
2023-03-21 11:00:00,65.91,66.17,65.89,66.11,703988.0,61.4227,61.665,61.4041,61.6091,703988.0
2023-03-21 11:05:00,66.11,66.33,66.1,66.3,297952.0,61.6091,61.8141,61.5998,61.7862,297952.0
2023-03-21 11:10:00,66.31,66.35,66.18,66.23,415685.0,61.7955,61.8328,61.6743,61.7209,415685.0
2023-03-21 11:15:00,66.23,66.26,66.16,66.21,142442.0,61.7209,61.7489,61.6557,61.7023,142442.0
2023-03-21 11:20:00,66.21,66.21,66.1,66.12,203764.0,61.7023,61.7023,61.5998,61.6184,203764.0
2023-03-21 11:25:00,66.12,66.21,66.1,66.11,84130.0,61.6184,61.7023,61.5998,61.6091,84130.0
2023-03-21 11:30:00,66.1,66.12,65.9,65.91,211633.0,61.5998,61.6184,61.4134,61.4227,211633.0
2023-03-21 11:35:00,65.91,65.95,65.66,65.66,157455.0,61.4227,61.46,61.1897,61.1897,157455.0
2023-03-21 11:40:00,65.66,65.66,65.48,65.49,327868.0,61.1897,61.1897,61.022,61.0313,327868.0
2023-03-21 11:45:00,65.49,65.55,65.44,65.46,141844.0,61.0313,61.0872,60.9847,61.0034,141844.0
2023-03-21 11:50:00,65.47,65.51,65.37,65.37,183051.0,61.0127,61.05,60.9195,60.9195,183051.0
2023-03-21 11:55:00,65.36,65.47,65.34,65.41,106267.0,60.9102,61.0127,60.8915,60.9568,106267.0
2023-03-21 12:00:00,65.42,65.44,65.31,65.38,233141.0,60.9661,60.9847,60.8636,60.9288,233141.0
2023-03-21 12:05:00,65.38,65.44,65.3,65.3,172000.0,60.9288,60.9847,60.8543,60.8543,172000.0
2023-03-21 12:10:00,65.29,65.35,65.18,65.2,265399.0,60.8449,60.9008,60.7424,60.7611,265399.0
2023-03-21 12:15:00,65.2,65.22,65.14,65.2,265365.0,60.7611,60.7797,60.7051,60.7611,265365.0
2023-03-21 12:20:00,65.19,65.27,65.16,65.2,157076.0,60.7517,60.8263,60.7238,60.7611,157076.0
2023-03-21 12:25:00,65.2,65.25,65.15,65.21,255452.0,60.7611,60.8077,60.7145,60.7704,255452.0
2023-03-21 12:30:00,65.22,65.25,65.12,65.14,93199.0,60.7797,60.8077,60.6865,60.7051,93199.0
2023-03-21 12:35:00,65.13,65.16,64.98,64.99,502581.0,60.6958,60.7238,60.556,60.5654,502581.0
2023-03-21 12:40:00,65.0,65.05,64.99,65.02,125394.0,60.5747,60.6213,60.5654,60.5933,125394.0
2023-03-21 12:45:00,65.01,65.17,64.99,65.14,362210.0,60.584,60.7331,60.5654,60.7051,362210.0
2023-03-21 12:50:00,65.14,65.23,64.99,65.0,378435.0,60.7051,60.789,60.5654,60.5747,378435.0
2023-03-21 12:55:00,64.99,65.02,64.93,64.95,240433.0,60.5654,60.5933,60.5094,60.5281,240433.0
2023-03-21 13:00:00,64.96,64.99,64.85,64.85,150986.0,60.5374,60.5654,60.4349,60.4349,150986.0
2023-03-21 13:05:00,64.84,64.9,64.77,64.88,159455.0,60.4256,60.4815,60.3603,60.4628,159455.0
2023-03-21 13:10:00,64.88,64.92,64.84,64.87,71710.0,60.4628,60.5001,60.4256,60.4535,71710.0
2023-03-21 13:15:00,64.88,64.95,64.87,64.91,52877.0,60.4628,60.5281,60.4535,60.4908,52877.0
2023-03-21 13:20:00,64.89,64.99,64.88,64.93,60595.0,60.4722,60.5654,60.4628,60.5094,60595.0
2023-03-21 13:25:00,64.94,65.05,64.92,65.02,266630.0,60.5188,60.6213,60.5001,60.5933,266630.0
2023-03-21 13:30:00,65.01,65.12,65.0,65.11,125186.0,60.584,60.6865,60.5747,60.6772,125186.0
2023-03-21 13:35:00,65.11,65.13,65.04,65.12,173828.0,60.6772,60.6958,60.612,60.6865,173828.0
2023-03-21 13:40:00,65.13,65.13,65.01,65.05,117932.0,60.6958,60.6958,60.584,60.6213,117932.0
2023-03-21 13:45:00,65.04,65.1,65.02,65.07,78417.0,60.612,60.6679,60.5933,60.6399,78417.0
2023-03-21 13:50:00,65.06,65.14,65.03,65.13,167247.0,60.6306,60.7051,60.6026,60.6958,167247.0
2023-03-21 13:55:00,65.13,65.23,65.06,65.23,81765.0,60.6958,60.789,60.6306,60.789,81765.0
2023-03-21 14:00:00,65.23,65.35,65.22,65.33,90638.0,60.789,60.9008,60.7797,60.8822,90638.0
2023-03-21 14:05:00,65.32,65.39,65.3,65.31,96370.0,60.8729,60.9381,60.8543,60.8636,96370.0
2023-03-21 14:10:00,65.3,65.47,65.28,65.46,146065.0,60.8543,61.0127,60.8356,61.0034,146065.0
2023-03-21 14:15:00,65.45,65.57,65.45,65.52,202551.0,60.994,61.1059,60.994,61.0593,202551.0
2023-03-21 14:20:00,65.53,65.6,65.53,65.57,225519.0,61.0686,61.1338,61.0686,61.1059,225519.0
2023-03-21 14:25:00,65.58,65.66,65.56,65.66,228859.0,61.1152,61.1897,61.0966,61.1897,228859.0
2023-03-21 14:30:00,65.66,65.73,65.63,65.7,390241.0,61.1897,61.255,61.1618,61.227,390241.0
2023-03-21 14:35:00,65.7,65.73,65.66,65.66,126629.0,61.227,61.255,61.1897,61.1897,126629.0
2023-03-21 14:40:00,65.67,65.7,65.65,65.69,104042.0,61.1991,61.227,61.1804,61.2177,104042.0
2023-03-21 14:45:00,65.69,65.72,65.64,65.69,163190.0,61.2177,61.2457,61.1711,61.2177,163190.0
2023-03-21 14:50:00,65.69,65.73,65.65,65.7,525638.0,61.2177,61.255,61.1804,61.227,525638.0
2023-03-21 14:55:00,65.7,65.76,65.7,65.73,226935.0,61.227,61.2829,61.227,61.255,226935.0
2023-03-21 15:00:00,65.73,65.73,65.65,65.69,418433.0,61.255,61.255,61.1804,61.2177,418433.0
2023-03-21 15:05:00,65.69,65.73,65.62,65.63,301469.0,61.2177,61.255,61.1525,61.1618,301469.0
2023-03-21 15:10:00,65.64,65.69,65.6,65.61,386934.0,61.1711,61.2177,61.1338,61.1431,386934.0
2023-03-21 15:15:00,65.6,65.66,65.56,65.64,397944.0,61.1338,61.1897,61.0966,61.1711,397944.0
2023-03-21 15:20:00,65.64,65.69,65.58,65.6,492836.0,61.1711,61.2177,61.1152,61.1338,492836.0
2023-03-21 15:25:00,65.6,65.6,65.49,65.52,531398.0,61.1338,61.1338,61.0313,61.0593,531398.0
2023-03-21 15:30:00,65.52,65.57,65.52,65.56,479337.0,61.0593,61.1059,61.0593,61.0966,479337.0
2023-03-21 15:35:00,65.55,65.65,65.49,65.65,387239.0,61.0872,61.1804,61.0313,61.1804,387239.0
2023-03-21 15:40:00,65.65,65.74,65.65,65.74,472651.0,61.1804,61.2643,61.1804,61.2643,472651.0
2023-03-21 15:45:00,65.74,65.8,65.72,65.74,490487.0,61.2643,61.3202,61.2457,61.2643,490487.0
2023-03-21 15:50:00,65.73,65.77,65.71,65.73,859137.0,61.255,61.2923,61.2363,61.255,859137.0
2023-03-21 15:55:00,65.73,65.76,65.59,65.66,993363.0,61.255,61.2829,61.1245,61.1897,993363.0
2023-03-22 09:30:00,65.56,65.56,65.29,65.36,242393.0,61.0966,61.0966,60.8449,60.9102,242393.0
2023-03-22 09:35:00,65.38,65.54,65.32,65.47,164100.0,60.9288,61.0779,60.8729,61.0127,164100.0
2023-03-22 09:40:00,65.48,65.54,65.38,65.41,317259.0,61.022,61.0779,60.9288,60.9568,317259.0
2023-03-22 09:45:00,65.42,65.44,65.18,65.18,301343.0,60.9661,60.9847,60.7424,60.7424,301343.0
2023-03-22 09:50:00,65.17,65.32,65.06,65.09,148598.0,60.7331,60.8729,60.6306,60.6585,148598.0
2023-03-22 09:55:00,65.08,65.25,65.04,65.21,230998.0,60.6492,60.8077,60.612,60.7704,230998.0
2023-03-22 10:00:00,65.21,65.29,65.16,65.28,120605.0,60.7704,60.8449,60.7238,60.8356,120605.0
2023-03-22 10:05:00,65.29,65.32,65.19,65.26,115375.0,60.8449,60.8729,60.7517,60.817,115375.0
2023-03-22 10:10:00,65.27,65.42,65.22,65.35,210586.0,60.8263,60.9661,60.7797,60.9008,210586.0
2023-03-22 10:15:00,65.34,65.44,65.33,65.38,91609.0,60.8915,60.9847,60.8822,60.9288,91609.0
2023-03-22 10:20:00,65.39,65.46,65.35,65.44,65171.0,60.9381,61.0034,60.9008,60.9847,65171.0
2023-03-22 10:25:00,65.44,65.6,65.4,65.59,112924.0,60.9847,61.1338,60.9474,61.1245,112924.0
2023-03-22 10:30:00,65.59,65.65,65.53,65.64,355425.0,61.1245,61.1804,61.0686,61.1711,355425.0
2023-03-22 10:35:00,65.65,65.77,65.65,65.75,233210.0,61.1804,61.2923,61.1804,61.2736,233210.0
2023-03-22 10:40:00,65.75,65.75,65.62,65.64,111480.0,61.2736,61.2736,61.1525,61.1711,111480.0
2023-03-22 10:45:00,65.64,65.69,65.61,65.66,62848.0,61.1711,61.2177,61.1431,61.1897,62848.0
2023-03-22 10:50:00,65.66,65.71,65.58,65.59,108398.0,61.1897,61.2363,61.1152,61.1245,108398.0
2023-03-22 10:55:00,65.59,65.6,65.46,65.48,337230.0,61.1245,61.1338,61.0034,61.022,337230.0
2023-03-22 11:00:00,65.48,65.55,65.45,65.46,85956.0,61.022,61.0872,60.994,61.0034,85956.0
2023-03-22 11:05:00,65.46,65.48,65.39,65.39,119116.0,61.0034,61.022,60.9381,60.9381,119116.0
2023-03-22 11:10:00,65.39,65.42,65.3,65.31,166430.0,60.9381,60.9661,60.8543,60.8636,166430.0
2023-03-22 11:15:00,65.31,65.35,65.26,65.3,48803.0,60.8636,60.9008,60.817,60.8543,48803.0
2023-03-22 11:20:00,65.31,65.34,65.24,65.26,161228.0,60.8636,60.8915,60.7983,60.817,161228.0
2023-03-22 11:25:00,65.27,65.37,65.25,65.34,387253.0,60.8263,60.9195,60.8077,60.8915,387253.0
2023-03-22 11:30:00,65.34,65.37,65.3,65.35,129589.0,60.8915,60.9195,60.8543,60.9008,129589.0
2023-03-22 11:35:00,65.34,65.37,65.3,65.33,100828.0,60.8915,60.9195,60.8543,60.8822,100828.0
2023-03-22 11:40:00,65.32,65.36,65.29,65.33,84593.0,60.8729,60.9102,60.8449,60.8822,84593.0
2023-03-22 11:45:00,65.34,65.39,65.31,65.39,96523.0,60.8915,60.9381,60.8636,60.9381,96523.0
2023-03-22 11:50:00,65.39,65.39,65.28,65.31,60942.0,60.9381,60.9381,60.8356,60.8636,60942.0
2023-03-22 11:55:00,65.32,65.36,65.27,65.28,125623.0,60.8729,60.9102,60.8263,60.8356,125623.0
2023-03-22 12:00:00,65.29,65.32,65.25,65.28,105577.0,60.8449,60.8729,60.8077,60.8356,105577.0
2023-03-22 12:05:00,65.28,65.29,65.23,65.28,69650.0,60.8356,60.8449,60.789,60.8356,69650.0
2023-03-22 12:10:00,65.28,65.32,65.25,65.31,403059.0,60.8356,60.8729,60.8077,60.8636,403059.0
2023-03-22 12:15:00,65.3,65.32,65.26,65.28,55214.0,60.8543,60.8729,60.817,60.8356,55214.0
2023-03-22 12:20:00,65.27,65.28,65.21,65.24,82793.0,60.8263,60.8356,60.7704,60.7983,82793.0
2023-03-22 12:25:00,65.23,65.35,65.22,65.32,141048.0,60.789,60.9008,60.7797,60.8729,141048.0
2023-03-22 12:30:00,65.32,65.34,65.23,65.25,89142.0,60.8729,60.8915,60.789,60.8077,89142.0
2023-03-22 12:35:00,65.25,65.25,65.18,65.19,87846.0,60.8077,60.8077,60.7424,60.7517,87846.0
2023-03-22 12:40:00,65.18,65.22,65.15,65.2,78174.0,60.7424,60.7797,60.7145,60.7611,78174.0
2023-03-22 12:45:00,65.2,65.26,65.18,65.26,66182.0,60.7611,60.817,60.7424,60.817,66182.0
2023-03-22 12:50:00,65.25,65.26,65.2,65.24,56335.0,60.8077,60.817,60.7611,60.7983,56335.0
2023-03-22 12:55:00,65.24,65.25,65.17,65.17,39181.0,60.7983,60.8077,60.7331,60.7331,39181.0
2023-03-22 13:00:00,65.17,65.17,65.12,65.13,61728.0,60.7331,60.7331,60.6865,60.6958,61728.0
2023-03-22 13:05:00,65.13,65.15,65.08,65.12,49535.0,60.6958,60.7145,60.6492,60.6865,49535.0
2023-03-22 13:10:00,65.12,65.18,65.09,65.16,65568.0,60.6865,60.7424,60.6585,60.7238,65568.0
2023-03-22 13:15:00,65.15,65.22,65.12,65.22,48341.0,60.7145,60.7797,60.6865,60.7797,48341.0
2023-03-22 13:20:00,65.2,65.26,65.19,65.2,87422.0,60.7611,60.817,60.7517,60.7611,87422.0
2023-03-22 13:25:00,65.21,65.24,65.17,65.24,110214.0,60.7704,60.7983,60.7331,60.7983,110214.0
2023-03-22 13:30:00,65.23,65.29,65.23,65.25,67380.0,60.789,60.8449,60.789,60.8077,67380.0
2023-03-22 13:35:00,65.25,65.29,65.24,65.26,53581.0,60.8077,60.8449,60.7983,60.817,53581.0
2023-03-22 13:40:00,65.27,65.3,65.25,65.28,157798.0,60.8263,60.8543,60.8077,60.8356,157798.0
2023-03-22 13:45:00,65.28,65.34,65.25,65.31,198716.0,60.8356,60.8915,60.8077,60.8636,198716.0
2023-03-22 13:50:00,65.31,65.32,65.24,65.24,57857.0,60.8636,60.8729,60.7983,60.7983,57857.0
2023-03-22 13:55:00,65.25,65.25,65.14,65.14,58062.0,60.8077,60.8077,60.7051,60.7051,58062.0
2023-03-22 14:00:00,65.15,65.5,65.13,65.41,429683.0,60.7145,61.0406,60.6958,60.9568,429683.0
2023-03-22 14:05:00,65.42,65.6,65.28,65.31,267077.0,60.9661,61.1338,60.8356,60.8636,267077.0
2023-03-22 14:10:00,65.32,65.48,65.27,65.31,311225.0,60.8729,61.022,60.8263,60.8636,311225.0
2023-03-22 14:15:00,65.32,65.43,65.27,65.38,195679.0,60.8729,60.9754,60.8263,60.9288,195679.0
2023-03-22 14:20:00,65.39,65.41,65.29,65.33,148317.0,60.9381,60.9568,60.8449,60.8822,148317.0
2023-03-22 14:25:00,65.32,65.39,65.27,65.34,122119.0,60.8729,60.9381,60.8263,60.8915,122119.0
2023-03-22 14:30:00,65.33,65.45,65.25,65.29,208314.0,60.8822,60.994,60.8077,60.8449,208314.0
2023-03-22 14:35:00,65.28,65.54,65.11,65.46,590584.0,60.8356,61.0779,60.6772,61.0034,590584.0
2023-03-22 14:40:00,65.45,65.87,65.44,65.72,478239.0,60.994,61.3854,60.9847,61.2457,478239.0
2023-03-22 14:45:00,65.73,65.91,65.62,65.75,435742.0,61.255,61.4227,61.1525,61.2736,435742.0
2023-03-22 14:50:00,65.75,65.78,65.49,65.52,244008.0,61.2736,61.3016,61.0313,61.0593,244008.0
2023-03-22 14:55:00,65.52,65.54,65.28,65.33,358456.0,61.0593,61.0779,60.8356,60.8822,358456.0
2023-03-22 15:00:00,65.32,65.39,65.14,65.18,542379.0,60.8729,60.9381,60.7051,60.7424,542379.0
2023-03-22 15:05:00,65.16,65.24,64.96,65.08,274427.0,60.7238,60.7983,60.5374,60.6492,274427.0
2023-03-22 15:10:00,65.08,65.24,65.04,65.19,228880.0,60.6492,60.7983,60.612,60.7517,228880.0
2023-03-22 15:15:00,65.2,65.35,65.17,65.31,619940.0,60.7611,60.9008,60.7331,60.8636,619940.0
2023-03-22 15:20:00,65.31,65.57,65.28,65.39,424646.0,60.8636,61.1059,60.8356,60.9381,424646.0
2023-03-22 15:25:00,65.39,65.48,65.28,65.43,477753.0,60.9381,61.022,60.8356,60.9754,477753.0
2023-03-22 15:30:00,65.43,65.47,65.15,65.21,489678.0,60.9754,61.0127,60.7145,60.7704,489678.0
2023-03-22 15:35:00,65.22,65.27,65.06,65.13,331934.0,60.7797,60.8263,60.6306,60.6958,331934.0
2023-03-22 15:40:00,65.14,65.22,65.05,65.06,437601.0,60.7051,60.7797,60.6213,60.6306,437601.0
2023-03-22 15:45:00,65.06,65.06,64.85,64.92,390892.0,60.6306,60.6306,60.4349,60.5001,390892.0
2023-03-22 15:50:00,64.91,64.96,64.65,64.66,536133.0,60.4908,60.5374,60.2485,60.2578,536133.0
2023-03-22 15:55:00,64.66,64.66,64.33,64.34,945154.0,60.2578,60.2578,59.9503,59.9596,945154.0
2023-03-23 09:30:00,64.38,64.38,64.01,64.09,516387.0,59.9969,59.9969,59.6521,59.7266,516387.0
2023-03-23 09:35:00,64.09,64.14,63.98,64.07,359538.0,59.7266,59.7732,59.6241,59.708,359538.0
2023-03-23 09:40:00,64.07,64.3,63.97,64.23,298350.0,59.708,59.9223,59.6148,59.8571,298350.0
2023-03-23 09:45:00,64.23,64.29,64.16,64.28,220823.0,59.8571,59.913,59.7919,59.9037,220823.0
2023-03-23 09:50:00,64.29,64.37,64.23,64.23,190929.0,59.913,59.9876,59.8571,59.8571,190929.0
2023-03-23 09:55:00,64.22,64.37,64.22,64.31,180128.0,59.8478,59.9876,59.8478,59.9317,180128.0
2023-03-23 10:00:00,64.32,64.35,64.19,64.21,221714.0,59.941,59.9689,59.8198,59.8385,221714.0
2023-03-23 10:05:00,64.22,64.36,64.18,64.34,151149.0,59.8478,59.9782,59.8105,59.9596,151149.0
2023-03-23 10:10:00,64.35,64.51,64.3,64.42,330649.0,59.9689,60.118,59.9223,60.0342,330649.0
2023-03-23 10:15:00,64.42,64.58,64.4,64.47,291518.0,60.0342,60.1833,60.0155,60.0808,291518.0
2023-03-23 10:20:00,64.47,64.54,64.4,64.42,130478.0,60.0808,60.146,60.0155,60.0342,130478.0
2023-03-23 10:25:00,64.41,64.52,64.4,64.43,238119.0,60.0248,60.1274,60.0155,60.0435,238119.0
2023-03-23 10:30:00,64.43,64.71,64.43,64.53,464975.0,60.0435,60.3044,60.0435,60.1367,464975.0
2023-03-23 10:35:00,64.53,64.57,64.46,64.53,91226.0,60.1367,60.174,60.0714,60.1367,91226.0
2023-03-23 10:40:00,64.53,64.57,64.48,64.51,84694.0,60.1367,60.174,60.0901,60.118,84694.0
2023-03-23 10:45:00,64.52,64.61,64.49,64.57,102969.0,60.1274,60.2112,60.0994,60.174,102969.0
2023-03-23 10:50:00,64.57,64.69,64.56,64.64,100904.0,60.174,60.2858,60.1646,60.2392,100904.0
2023-03-23 10:55:00,64.64,64.66,64.58,64.62,120169.0,60.2392,60.2578,60.1833,60.2205,120169.0
2023-03-23 11:00:00,64.62,64.69,64.61,64.65,88172.0,60.2205,60.2858,60.2112,60.2485,88172.0
2023-03-23 11:05:00,64.66,64.77,64.65,64.7,68317.0,60.2578,60.3603,60.2485,60.2951,68317.0
2023-03-23 11:10:00,64.69,64.76,64.68,64.73,66828.0,60.2858,60.351,60.2765,60.3231,66828.0
2023-03-23 11:15:00,64.74,64.83,64.7,64.71,126962.0,60.3324,60.4163,60.2951,60.3044,126962.0
2023-03-23 11:20:00,64.72,64.77,64.68,64.74,64787.0,60.3137,60.3603,60.2765,60.3324,64787.0
2023-03-23 11:25:00,64.74,64.75,64.67,64.7,51274.0,60.3324,60.3417,60.2671,60.2951,51274.0
2023-03-23 11:30:00,64.71,64.77,64.7,64.7,97779.0,60.3044,60.3603,60.2951,60.2951,97779.0
2023-03-23 11:35:00,64.7,64.82,64.7,64.8,74026.0,60.2951,60.4069,60.2951,60.3883,74026.0
2023-03-23 11:40:00,64.78,64.87,64.75,64.8,117767.0,60.3697,60.4535,60.3417,60.3883,117767.0
2023-03-23 11:45:00,64.81,64.82,64.73,64.8,120833.0,60.3976,60.4069,60.3231,60.3883,120833.0
2023-03-23 11:50:00,64.8,64.92,64.8,64.91,85868.0,60.3883,60.5001,60.3883,60.4908,85868.0
2023-03-23 11:55:00,64.91,65.0,64.89,64.89,104050.0,60.4908,60.5747,60.4722,60.4722,104050.0
2023-03-23 12:00:00,64.88,64.89,64.76,64.82,311477.0,60.4628,60.4722,60.351,60.4069,311477.0
2023-03-23 12:05:00,64.83,64.88,64.79,64.87,430854.0,60.4163,60.4628,60.379,60.4535,430854.0
2023-03-23 12:10:00,64.88,64.91,64.74,64.75,263321.0,60.4628,60.4908,60.3324,60.3417,263321.0
2023-03-23 12:15:00,64.75,64.85,64.72,64.83,395111.0,60.3417,60.4349,60.3137,60.4163,395111.0
2023-03-23 12:20:00,64.84,64.85,64.73,64.81,113918.0,60.4256,60.4349,60.3231,60.3976,113918.0
2023-03-23 12:25:00,64.8,64.87,64.78,64.8,126577.0,60.3883,60.4535,60.3697,60.3883,126577.0
2023-03-23 12:30:00,64.81,64.85,64.76,64.78,139807.0,60.3976,60.4349,60.351,60.3697,139807.0
2023-03-23 12:35:00,64.78,64.86,64.73,64.8,132759.0,60.3697,60.4442,60.3231,60.3883,132759.0
2023-03-23 12:40:00,64.8,64.8,64.68,64.72,244145.0,60.3883,60.3883,60.2765,60.3137,244145.0
2023-03-23 12:45:00,64.72,64.72,64.57,64.63,161852.0,60.3137,60.3137,60.174,60.2299,161852.0
2023-03-23 12:50:00,64.63,64.7,64.59,64.67,102632.0,60.2299,60.2951,60.1926,60.2671,102632.0
2023-03-23 12:55:00,64.66,64.67,64.6,64.64,83063.0,60.2578,60.2671,60.2019,60.2392,83063.0
2023-03-23 13:00:00,64.64,64.65,64.59,64.64,107952.0,60.2392,60.2485,60.1926,60.2392,107952.0
2023-03-23 13:05:00,64.64,64.69,64.59,64.62,111399.0,60.2392,60.2858,60.1926,60.2205,111399.0
2023-03-23 13:10:00,64.62,64.63,64.54,64.55,72008.0,60.2205,60.2299,60.146,60.1553,72008.0
2023-03-23 13:15:00,64.55,64.58,64.5,64.55,80167.0,60.1553,60.1833,60.1087,60.1553,80167.0
2023-03-23 13:20:00,64.55,64.62,64.52,64.52,142332.0,60.1553,60.2205,60.1274,60.1274,142332.0
2023-03-23 13:25:00,64.54,64.55,64.4,64.47,247966.0,60.146,60.1553,60.0155,60.0808,247966.0
2023-03-23 13:30:00,64.46,64.51,64.39,64.39,42931.0,60.0714,60.118,60.0062,60.0062,42931.0
2023-03-23 13:35:00,64.39,64.42,64.34,64.35,54319.0,60.0062,60.0342,59.9596,59.9689,54319.0
2023-03-23 13:40:00,64.34,64.43,64.33,64.41,86949.0,59.9596,60.0435,59.9503,60.0248,86949.0
2023-03-23 13:45:00,64.41,64.44,64.33,64.34,203361.0,60.0248,60.0528,59.9503,59.9596,203361.0
2023-03-23 13:50:00,64.35,64.36,64.25,64.32,128026.0,59.9689,59.9782,59.8757,59.941,128026.0
2023-03-23 13:55:00,64.31,64.33,64.27,64.29,75724.0,59.9317,59.9503,59.8944,59.913,75724.0
2023-03-23 14:00:00,64.3,64.39,64.29,64.32,161101.0,59.9223,60.0062,59.913,59.941,161101.0
2023-03-23 14:05:00,64.33,64.36,64.22,64.25,89561.0,59.9503,59.9782,59.8478,59.8757,89561.0
2023-03-23 14:10:00,64.26,64.28,64.2,64.26,41883.0,59.8851,59.9037,59.8291,59.8851,41883.0
2023-03-23 14:15:00,64.25,64.31,64.23,64.24,149563.0,59.8757,59.9317,59.8571,59.8664,149563.0
2023-03-23 14:20:00,64.24,64.24,64.11,64.13,178875.0,59.8664,59.8664,59.7453,59.7639,178875.0
2023-03-23 14:25:00,64.13,64.15,63.99,63.99,164563.0,59.7639,59.7825,59.6334,59.6334,164563.0
2023-03-23 14:30:00,63.99,64.04,63.92,63.97,126230.0,59.6334,59.68,59.5682,59.6148,126230.0
2023-03-23 14:35:00,63.98,64.08,63.97,63.98,119805.0,59.6241,59.7173,59.6148,59.6241,119805.0
2023-03-23 14:40:00,63.98,63.99,63.8,63.82,147442.0,59.6241,59.6334,59.4564,59.475,147442.0
2023-03-23 14:45:00,63.82,63.96,63.73,63.77,134917.0,59.475,59.6055,59.3911,59.4284,134917.0
2023-03-23 14:50:00,63.76,63.77,63.58,63.59,102305.0,59.4191,59.4284,59.2514,59.2607,102305.0
2023-03-23 14:55:00,63.58,63.7,63.55,63.7,164541.0,59.2514,59.3632,59.2234,59.3632,164541.0
2023-03-23 15:00:00,63.7,64.12,63.7,63.82,498954.0,59.3632,59.7546,59.3632,59.475,498954.0
2023-03-23 15:05:00,63.83,63.85,63.67,63.84,361445.0,59.4843,59.503,59.3352,59.4937,361445.0
2023-03-23 15:10:00,63.84,63.88,63.63,63.72,259109.0,59.4937,59.5309,59.2979,59.3818,259109.0
2023-03-23 15:15:00,63.72,63.79,63.52,63.53,400421.0,59.3818,59.4471,59.1954,59.2048,400421.0
2023-03-23 15:20:00,63.52,63.6,63.38,63.56,292316.0,59.1954,59.27,59.065,59.2327,292316.0
2023-03-23 15:25:00,63.56,63.63,63.52,63.52,183510.0,59.2327,59.2979,59.1954,59.1954,183510.0
2023-03-23 15:30:00,63.52,63.59,63.46,63.57,215732.0,59.1954,59.2607,59.1395,59.242,215732.0
2023-03-23 15:35:00,63.57,63.72,63.57,63.65,239844.0,59.242,59.3818,59.242,59.3166,239844.0
2023-03-23 15:40:00,63.65,63.7,63.58,63.65,253312.0,59.3166,59.3632,59.2514,59.3166,253312.0
2023-03-23 15:45:00,63.65,63.83,63.64,63.73,428334.0,59.3166,59.4843,59.3073,59.3911,428334.0
2023-03-23 15:50:00,63.73,63.96,63.72,63.86,1042482.0,59.3911,59.6055,59.3818,59.5123,1042482.0
2023-03-23 15:55:00,63.86,63.88,63.69,63.69,811230.0,59.5123,59.5309,59.3539,59.3539,811230.0
2023-03-24 09:30:00,63.77,63.98,63.71,63.98,471328.0,59.4284,59.6241,59.3725,59.6241,471328.0
2023-03-24 09:35:00,63.99,64.1,63.91,63.93,332988.0,59.6334,59.736,59.5589,59.5775,332988.0
2023-03-24 09:40:00,63.93,63.96,63.77,63.94,281782.0,59.5775,59.6055,59.4284,59.5868,281782.0
2023-03-24 09:45:00,63.93,64.06,63.79,63.96,406396.0,59.5775,59.6987,59.4471,59.6055,406396.0
2023-03-24 09:50:00,63.97,64.49,63.96,64.47,773627.0,59.6148,60.0994,59.6055,60.0808,773627.0
2023-03-24 09:55:00,64.48,64.57,64.22,64.3,244944.0,60.0901,60.174,59.8478,59.9223,244944.0
2023-03-24 10:00:00,64.3,64.34,64.21,64.23,336829.0,59.9223,59.9596,59.8385,59.8571,336829.0
2023-03-24 10:05:00,64.24,64.41,64.2,64.41,136222.0,59.8664,60.0248,59.8291,60.0248,136222.0
2023-03-24 10:10:00,64.42,64.47,64.36,64.37,248149.0,60.0342,60.0808,59.9782,59.9876,248149.0
2023-03-24 10:15:00,64.36,64.37,64.22,64.34,220717.0,59.9782,59.9876,59.8478,59.9596,220717.0
2023-03-24 10:20:00,64.35,64.36,64.22,64.33,165149.0,59.9689,59.9782,59.8478,59.9503,165149.0
2023-03-24 10:25:00,64.33,64.66,64.33,64.64,131798.0,59.9503,60.2578,59.9503,60.2392,131798.0
2023-03-24 10:30:00,64.64,64.72,64.53,64.64,180617.0,60.2392,60.3137,60.1367,60.2392,180617.0
2023-03-24 10:35:00,64.64,64.65,64.5,64.51,225246.0,60.2392,60.2485,60.1087,60.118,225246.0
2023-03-24 10:40:00,64.52,64.56,64.44,64.51,129435.0,60.1274,60.1646,60.0528,60.118,129435.0
2023-03-24 10:45:00,64.52,64.55,64.41,64.44,336289.0,60.1274,60.1553,60.0248,60.0528,336289.0
2023-03-24 10:50:00,64.43,64.45,64.37,64.4,91845.0,60.0435,60.0621,59.9876,60.0155,91845.0
2023-03-24 10:55:00,64.4,64.51,64.36,64.47,186688.0,60.0155,60.118,59.9782,60.0808,186688.0
2023-03-24 11:00:00,64.47,64.55,64.46,64.54,172730.0,60.0808,60.1553,60.0714,60.146,172730.0
2023-03-24 11:05:00,64.54,64.55,64.31,64.33,159658.0,60.146,60.1553,59.9317,59.9503,159658.0
2023-03-24 11:10:00,64.32,64.34,64.17,64.2,123187.0,59.941,59.9596,59.8012,59.8291,123187.0
2023-03-24 11:15:00,64.2,64.33,64.19,64.3,142839.0,59.8291,59.9503,59.8198,59.9223,142839.0
2023-03-24 11:20:00,64.3,64.49,64.3,64.48,88740.0,59.9223,60.0994,59.9223,60.0901,88740.0
2023-03-24 11:25:00,64.49,64.59,64.48,64.56,127125.0,60.0994,60.1926,60.0901,60.1646,127125.0
2023-03-24 11:30:00,64.55,64.58,64.47,64.56,80892.0,60.1553,60.1833,60.0808,60.1646,80892.0
2023-03-24 11:35:00,64.58,64.67,64.58,64.63,157997.0,60.1833,60.2671,60.1833,60.2299,157997.0
2023-03-24 11:40:00,64.63,64.72,64.61,64.7,127742.0,60.2299,60.3137,60.2112,60.2951,127742.0
2023-03-24 11:45:00,64.72,64.9,64.72,64.8,131240.0,60.3137,60.4815,60.3137,60.3883,131240.0
2023-03-24 11:50:00,64.79,64.82,64.66,64.69,270690.0,60.379,60.4069,60.2578,60.2858,270690.0
2023-03-24 11:55:00,64.69,64.78,64.65,64.75,133189.0,60.2858,60.3697,60.2485,60.3417,133189.0
2023-03-24 12:00:00,64.76,64.88,64.68,64.69,229230.0,60.351,60.4628,60.2765,60.2858,229230.0
2023-03-24 12:05:00,64.7,64.8,64.69,64.73,100695.0,60.2951,60.3883,60.2858,60.3231,100695.0
2023-03-24 12:10:00,64.74,64.83,64.74,64.77,71209.0,60.3324,60.4163,60.3324,60.3603,71209.0
2023-03-24 12:15:00,64.76,64.83,64.76,64.83,77916.0,60.351,60.4163,60.351,60.4163,77916.0
2023-03-24 12:20:00,64.83,64.83,64.71,64.72,50539.0,60.4163,60.4163,60.3044,60.3137,50539.0
2023-03-24 12:25:00,64.73,64.79,64.67,64.79,51125.0,60.3231,60.379,60.2671,60.379,51125.0
2023-03-24 12:30:00,64.8,64.86,64.78,64.83,97824.0,60.3883,60.4442,60.3697,60.4163,97824.0
2023-03-24 12:35:00,64.85,64.91,64.83,64.83,92893.0,60.4349,60.4908,60.4163,60.4163,92893.0
2023-03-24 12:40:00,64.84,64.99,64.82,64.98,103668.0,60.4256,60.5654,60.4069,60.556,103668.0
2023-03-24 12:45:00,64.98,65.09,64.98,65.05,100160.0,60.556,60.6585,60.556,60.6213,100160.0
2023-03-24 12:50:00,65.06,65.16,65.04,65.11,384923.0,60.6306,60.7238,60.612,60.6772,384923.0
2023-03-24 12:55:00,65.1,65.22,65.1,65.16,287774.0,60.6679,60.7797,60.6679,60.7238,287774.0
2023-03-24 13:00:00,65.17,65.25,65.13,65.18,323502.0,60.7331,60.8077,60.6958,60.7424,323502.0
2023-03-24 13:05:00,65.18,65.21,65.1,65.13,115092.0,60.7424,60.7704,60.6679,60.6958,115092.0
2023-03-24 13:10:00,65.13,65.14,65.05,65.08,232885.0,60.6958,60.7051,60.6213,60.6492,232885.0
2023-03-24 13:15:00,65.08,65.09,64.96,64.98,77696.0,60.6492,60.6585,60.5374,60.556,77696.0
2023-03-24 13:20:00,64.98,65.06,64.97,65.03,98049.0,60.556,60.6306,60.5467,60.6026,98049.0
2023-03-24 13:25:00,65.04,65.18,65.02,65.03,176059.0,60.612,60.7424,60.5933,60.6026,176059.0
2023-03-24 13:30:00,65.05,65.11,65.02,65.08,109381.0,60.6213,60.6772,60.5933,60.6492,109381.0
2023-03-24 13:35:00,65.09,65.19,65.07,65.13,217886.0,60.6585,60.7517,60.6399,60.6958,217886.0
2023-03-24 13:40:00,65.12,65.13,65.04,65.1,103907.0,60.6865,60.6958,60.612,60.6679,103907.0
2023-03-24 13:45:00,65.1,65.1,64.98,65.02,93494.0,60.6679,60.6679,60.556,60.5933,93494.0
2023-03-24 13:50:00,65.02,65.06,64.97,65.06,113108.0,60.5933,60.6306,60.5467,60.6306,113108.0
2023-03-24 13:55:00,65.06,65.1,65.01,65.03,93457.0,60.6306,60.6679,60.584,60.6026,93457.0
2023-03-24 14:00:00,65.04,65.1,65.01,65.04,79868.0,60.612,60.6679,60.584,60.612,79868.0
2023-03-24 14:05:00,65.04,65.06,64.97,65.06,46744.0,60.612,60.6306,60.5467,60.6306,46744.0
2023-03-24 14:10:00,65.06,65.17,65.04,65.12,153505.0,60.6306,60.7331,60.612,60.6865,153505.0
2023-03-24 14:15:00,65.12,65.18,65.07,65.12,115936.0,60.6865,60.7424,60.6399,60.6865,115936.0
2023-03-24 14:20:00,65.12,65.16,65.07,65.08,103662.0,60.6865,60.7238,60.6399,60.6492,103662.0
2023-03-24 14:25:00,65.07,65.16,65.07,65.14,53691.0,60.6399,60.7238,60.6399,60.7051,53691.0
2023-03-24 14:30:00,65.15,65.31,65.14,65.27,157596.0,60.7145,60.8636,60.7051,60.8263,157596.0
2023-03-24 14:35:00,65.26,65.33,65.23,65.31,68473.0,60.817,60.8822,60.789,60.8636,68473.0
2023-03-24 14:40:00,65.31,65.34,65.25,65.31,88712.0,60.8636,60.8915,60.8077,60.8636,88712.0
2023-03-24 14:45:00,65.31,65.34,65.26,65.3,58472.0,60.8636,60.8915,60.817,60.8543,58472.0
2023-03-24 14:50:00,65.29,65.32,65.25,65.28,123504.0,60.8449,60.8729,60.8077,60.8356,123504.0
2023-03-24 14:55:00,65.27,65.35,65.27,65.31,218305.0,60.8263,60.9008,60.8263,60.8636,218305.0
2023-03-24 15:00:00,65.32,65.33,65.22,65.28,225804.0,60.8729,60.8822,60.7797,60.8356,225804.0
2023-03-24 15:05:00,65.28,65.33,65.23,65.28,220770.0,60.8356,60.8822,60.789,60.8356,220770.0
2023-03-24 15:10:00,65.28,65.32,65.21,65.24,382960.0,60.8356,60.8729,60.7704,60.7983,382960.0
2023-03-24 15:15:00,65.24,65.39,65.21,65.38,299094.0,60.7983,60.9381,60.7704,60.9288,299094.0
2023-03-24 15:20:00,65.38,65.51,65.37,65.41,617200.0,60.9288,61.05,60.9195,60.9568,617200.0
2023-03-24 15:25:00,65.41,65.54,65.4,65.52,344889.0,60.9568,61.0779,60.9474,61.0593,344889.0
2023-03-24 15:30:00,65.52,65.6,65.5,65.59,411061.0,61.0593,61.1338,61.0406,61.1245,411061.0
2023-03-24 15:35:00,65.59,65.65,65.54,65.59,455714.0,61.1245,61.1804,61.0779,61.1245,455714.0
2023-03-24 15:40:00,65.59,65.66,65.56,65.58,539225.0,61.1245,61.1897,61.0966,61.1152,539225.0
2023-03-24 15:45:00,65.58,65.62,65.48,65.53,406370.0,61.1152,61.1525,61.022,61.0686,406370.0
2023-03-24 15:50:00,65.53,65.57,65.48,65.52,751767.0,61.0686,61.1059,61.022,61.0593,751767.0
2023-03-24 15:55:00,65.52,65.71,65.5,65.71,654977.0,61.0593,61.2363,61.0406,61.2363,654977.0
2023-03-27 09:30:00,65.97,66.28,65.88,66.26,415145.0,61.4786,61.7675,61.3948,61.7489,415145.0
2023-03-27 09:35:00,66.25,66.37,66.12,66.18,256013.0,61.7396,61.8514,61.6184,61.6743,256013.0
2023-03-27 09:40:00,66.18,66.33,66.12,66.29,342757.0,61.6743,61.8141,61.6184,61.7769,342757.0
2023-03-27 09:45:00,66.3,66.31,65.96,65.99,343485.0,61.7862,61.7955,61.4693,61.4973,343485.0
2023-03-27 09:50:00,65.99,66.05,65.71,65.72,371525.0,61.4973,61.5532,61.2363,61.2457,371525.0
2023-03-27 09:55:00,65.71,65.9,65.6,65.86,453994.0,61.2363,61.4134,61.1338,61.3761,453994.0
2023-03-27 10:00:00,65.87,65.9,65.7,65.71,253482.0,61.3854,61.4134,61.227,61.2363,253482.0
2023-03-27 10:05:00,65.72,65.74,65.59,65.67,165803.0,61.2457,61.2643,61.1245,61.1991,165803.0
2023-03-27 10:10:00,65.68,65.81,65.66,65.81,147022.0,61.2084,61.3295,61.1897,61.3295,147022.0
2023-03-27 10:15:00,65.83,65.87,65.68,65.75,183952.0,61.3482,61.3854,61.2084,61.2736,183952.0
2023-03-27 10:20:00,65.75,65.79,65.71,65.79,64876.0,61.2736,61.3109,61.2363,61.3109,64876.0
2023-03-27 10:25:00,65.8,65.86,65.76,65.84,60018.0,61.3202,61.3761,61.2829,61.3575,60018.0
2023-03-27 10:30:00,65.83,65.84,65.74,65.75,166927.0,61.3482,61.3575,61.2643,61.2736,166927.0
2023-03-27 10:35:00,65.75,65.85,65.67,65.84,75054.0,61.2736,61.3668,61.1991,61.3575,75054.0
2023-03-27 10:40:00,65.84,65.84,65.7,65.78,146262.0,61.3575,61.3575,61.227,61.3016,146262.0
2023-03-27 10:45:00,65.76,65.85,65.74,65.78,93948.0,61.2829,61.3668,61.2643,61.3016,93948.0
2023-03-27 10:50:00,65.78,65.86,65.77,65.81,57949.0,61.3016,61.3761,61.2923,61.3295,57949.0
2023-03-27 10:55:00,65.8,65.88,65.74,65.74,108683.0,61.3202,61.3948,61.2643,61.2643,108683.0
2023-03-27 11:00:00,65.74,65.79,65.7,65.72,94976.0,61.2643,61.3109,61.227,61.2457,94976.0
2023-03-27 11:05:00,65.71,65.79,65.69,65.74,76115.0,61.2363,61.3109,61.2177,61.2643,76115.0
2023-03-27 11:10:00,65.73,65.85,65.71,65.81,55237.0,61.255,61.3668,61.2363,61.3295,55237.0
2023-03-27 11:15:00,65.8,65.83,65.75,65.75,240804.0,61.3202,61.3482,61.2736,61.2736,240804.0
2023-03-27 11:20:00,65.75,65.82,65.74,65.77,75274.0,61.2736,61.3388,61.2643,61.2923,75274.0
2023-03-27 11:25:00,65.78,65.87,65.77,65.86,128295.0,61.3016,61.3854,61.2923,61.3761,128295.0
2023-03-27 11:30:00,65.86,65.92,65.85,65.89,94695.0,61.3761,61.432,61.3668,61.4041,94695.0
2023-03-27 11:35:00,65.9,65.94,65.88,65.94,63496.0,61.4134,61.4507,61.3948,61.4507,63496.0
2023-03-27 11:40:00,65.95,66.03,65.93,66.03,50601.0,61.46,61.5346,61.4414,61.5346,50601.0
2023-03-27 11:45:00,66.03,66.04,65.97,66.02,81934.0,61.5346,61.5439,61.4786,61.5252,81934.0
2023-03-27 11:50:00,66.01,66.03,65.94,65.97,61259.0,61.5159,61.5346,61.4507,61.4786,61259.0
2023-03-27 11:55:00,65.97,66.03,65.89,65.98,51722.0,61.4786,61.5346,61.4041,61.488,51722.0
2023-03-27 12:00:00,65.98,66.1,65.96,66.09,52361.0,61.488,61.5998,61.4693,61.5905,52361.0
2023-03-27 12:05:00,66.08,66.08,65.91,65.92,123987.0,61.5811,61.5811,61.4227,61.432,123987.0
2023-03-27 12:10:00,65.93,65.97,65.89,65.95,26699.0,61.4414,61.4786,61.4041,61.46,26699.0
2023-03-27 12:15:00,65.95,65.99,65.94,65.96,27495.0,61.46,61.4973,61.4507,61.4693,27495.0
2023-03-27 12:20:00,65.96,66.01,65.94,66.01,93222.0,61.4693,61.5159,61.4507,61.5159,93222.0
2023-03-27 12:25:00,66.01,66.01,65.91,65.96,146287.0,61.5159,61.5159,61.4227,61.4693,146287.0
2023-03-27 12:30:00,65.96,66.05,65.96,65.99,167389.0,61.4693,61.5532,61.4693,61.4973,167389.0
2023-03-27 12:35:00,65.98,66.05,65.94,66.04,110075.0,61.488,61.5532,61.4507,61.5439,110075.0
2023-03-27 12:40:00,66.05,66.09,66.02,66.03,92290.0,61.5532,61.5905,61.5252,61.5346,92290.0
2023-03-27 12:45:00,66.03,66.07,65.98,66.01,59224.0,61.5346,61.5718,61.488,61.5159,59224.0
2023-03-27 12:50:00,66.0,66.05,65.94,65.97,42555.0,61.5066,61.5532,61.4507,61.4786,42555.0
2023-03-27 12:55:00,65.98,66.03,65.96,66.02,36479.0,61.488,61.5346,61.4693,61.5252,36479.0
2023-03-27 13:00:00,66.01,66.1,65.99,66.09,55816.0,61.5159,61.5998,61.4973,61.5905,55816.0
2023-03-27 13:05:00,66.09,66.17,66.05,66.14,49298.0,61.5905,61.665,61.5532,61.6371,49298.0
2023-03-27 13:10:00,66.13,66.14,66.05,66.08,94509.0,61.6277,61.6371,61.5532,61.5811,94509.0
2023-03-27 13:15:00,66.09,66.1,66.05,66.07,51354.0,61.5905,61.5998,61.5532,61.5718,51354.0
2023-03-27 13:20:00,66.07,66.16,66.06,66.14,58131.0,61.5718,61.6557,61.5625,61.6371,58131.0
2023-03-27 13:25:00,66.13,66.2,66.12,66.19,41924.0,61.6277,61.693,61.6184,61.6837,41924.0
2023-03-27 13:30:00,66.2,66.23,66.16,66.16,85560.0,61.693,61.7209,61.6557,61.6557,85560.0
2023-03-27 13:35:00,66.16,66.18,66.07,66.11,44818.0,61.6557,61.6743,61.5718,61.6091,44818.0
2023-03-27 13:40:00,66.11,66.18,66.1,66.17,37606.0,61.6091,61.6743,61.5998,61.665,37606.0
2023-03-27 13:45:00,66.17,66.19,66.13,66.13,37955.0,61.665,61.6837,61.6277,61.6277,37955.0
2023-03-27 13:50:00,66.13,66.14,66.08,66.08,90493.0,61.6277,61.6371,61.5811,61.5811,90493.0
2023-03-27 13:55:00,66.09,66.13,66.07,66.11,86485.0,61.5905,61.6277,61.5718,61.6091,86485.0
2023-03-27 14:00:00,66.11,66.14,66.07,66.11,54821.0,61.6091,61.6371,61.5718,61.6091,54821.0
2023-03-27 14:05:00,66.1,66.13,66.07,66.1,39684.0,61.5998,61.6277,61.5718,61.5998,39684.0
2023-03-27 14:10:00,66.1,66.16,66.08,66.16,24196.0,61.5998,61.6557,61.5811,61.6557,24196.0
2023-03-27 14:15:00,66.15,66.17,66.06,66.08,317635.0,61.6464,61.665,61.5625,61.5811,317635.0
2023-03-27 14:20:00,66.07,66.15,66.05,66.08,266888.0,61.5718,61.6464,61.5532,61.5811,266888.0
2023-03-27 14:25:00,66.07,66.09,65.98,66.0,287370.0,61.5718,61.5905,61.488,61.5066,287370.0
2023-03-27 14:30:00,66.01,66.06,65.97,65.98,217584.0,61.5159,61.5625,61.4786,61.488,217584.0
2023-03-27 14:35:00,65.97,66.02,65.96,65.97,277802.0,61.4786,61.5252,61.4693,61.4786,277802.0
2023-03-27 14:40:00,65.97,65.97,65.9,65.94,435614.0,61.4786,61.4786,61.4134,61.4507,435614.0
2023-03-27 14:45:00,65.94,65.98,65.9,65.94,239059.0,61.4507,61.488,61.4134,61.4507,239059.0
2023-03-27 14:50:00,65.94,65.94,65.81,65.81,266115.0,61.4507,61.4507,61.3295,61.3295,266115.0
2023-03-27 14:55:00,65.81,65.92,65.81,65.9,260964.0,61.3295,61.432,61.3295,61.4134,260964.0
2023-03-27 15:00:00,65.9,65.92,65.78,65.8,241914.0,61.4134,61.432,61.3016,61.3202,241914.0
2023-03-27 15:05:00,65.79,65.79,65.67,65.68,432044.0,61.3109,61.3109,61.1991,61.2084,432044.0
2023-03-27 15:10:00,65.69,65.82,65.68,65.81,257893.0,61.2177,61.3388,61.2084,61.3295,257893.0
2023-03-27 15:15:00,65.81,65.83,65.76,65.8,106980.0,61.3295,61.3482,61.2829,61.3202,106980.0
2023-03-27 15:20:00,65.8,65.83,65.76,65.81,153401.0,61.3202,61.3482,61.2829,61.3295,153401.0
2023-03-27 15:25:00,65.82,65.89,65.81,65.89,187682.0,61.3388,61.4041,61.3295,61.4041,187682.0
2023-03-27 15:30:00,65.9,65.92,65.86,65.88,210564.0,61.4134,61.432,61.3761,61.3948,210564.0
2023-03-27 15:35:00,65.87,65.9,65.75,65.81,293038.0,61.3854,61.4134,61.2736,61.3295,293038.0
2023-03-27 15:40:00,65.81,65.85,65.78,65.79,260375.0,61.3295,61.3668,61.3016,61.3109,260375.0
2023-03-27 15:45:00,65.78,65.79,65.65,65.67,422284.0,61.3016,61.3109,61.1804,61.1991,422284.0
2023-03-27 15:50:00,65.66,65.83,65.64,65.76,733722.0,61.1897,61.3482,61.1711,61.2829,733722.0
2023-03-27 15:55:00,65.76,65.79,65.7,65.78,547165.0,61.2829,61.3109,61.227,61.3016,547165.0
2023-03-28 09:30:00,65.61,65.89,65.61,65.85,226967.0,61.1431,61.4041,61.1431,61.3668,226967.0
2023-03-28 09:35:00,65.84,66.03,65.84,66.03,209385.0,61.3575,61.5346,61.3575,61.5346,209385.0
2023-03-28 09:40:00,66.02,66.16,65.98,66.12,308619.0,61.5252,61.6557,61.488,61.6184,308619.0
2023-03-28 09:45:00,66.11,66.15,65.93,66.03,166488.0,61.6091,61.6464,61.4414,61.5346,166488.0
2023-03-28 09:50:00,66.03,66.08,66.0,66.02,120612.0,61.5346,61.5811,61.5066,61.5252,120612.0
2023-03-28 09:55:00,66.02,66.03,65.89,65.99,129240.0,61.5252,61.5346,61.4041,61.4973,129240.0
2023-03-28 10:00:00,65.98,66.07,65.97,66.07,94312.0,61.488,61.5718,61.4786,61.5718,94312.0
2023-03-28 10:05:00,66.07,66.17,66.05,66.1,74050.0,61.5718,61.665,61.5532,61.5998,74050.0
2023-03-28 10:10:00,66.11,66.17,66.08,66.15,229783.0,61.6091,61.665,61.5811,61.6464,229783.0
2023-03-28 10:15:00,66.14,66.16,66.04,66.04,70063.0,61.6371,61.6557,61.5439,61.5439,70063.0
2023-03-28 10:20:00,66.05,66.06,65.97,66.0,85737.0,61.5532,61.5625,61.4786,61.5066,85737.0
2023-03-28 10:25:00,66.01,66.14,66.01,66.09,58983.0,61.5159,61.6371,61.5159,61.5905,58983.0
2023-03-28 10:30:00,66.09,66.09,65.91,65.94,150716.0,61.5905,61.5905,61.4227,61.4507,150716.0
2023-03-28 10:35:00,65.94,66.01,65.93,66.0,125874.0,61.4507,61.5159,61.4414,61.5066,125874.0
2023-03-28 10:40:00,66.0,66.04,65.98,66.03,33758.0,61.5066,61.5439,61.488,61.5346,33758.0
2023-03-28 10:45:00,66.04,66.11,66.04,66.09,83805.0,61.5439,61.6091,61.5439,61.5905,83805.0
2023-03-28 10:50:00,66.09,66.16,66.08,66.12,99814.0,61.5905,61.6557,61.5811,61.6184,99814.0
2023-03-28 10:55:00,66.12,66.12,66.08,66.11,53104.0,61.6184,61.6184,61.5811,61.6091,53104.0
2023-03-28 11:00:00,66.11,66.23,66.1,66.21,75760.0,61.6091,61.7209,61.5998,61.7023,75760.0
2023-03-28 11:05:00,66.21,66.26,66.2,66.24,49517.0,61.7023,61.7489,61.693,61.7303,49517.0
2023-03-28 11:10:00,66.24,66.27,66.21,66.27,46311.0,61.7303,61.7582,61.7023,61.7582,46311.0
2023-03-28 11:15:00,66.27,66.33,66.26,66.33,60253.0,61.7582,61.8141,61.7489,61.8141,60253.0
2023-03-28 11:20:00,66.33,66.45,66.32,66.45,61119.0,61.8141,61.926,61.8048,61.926,61119.0
2023-03-28 11:25:00,66.45,66.51,66.43,66.5,57241.0,61.926,61.9819,61.9073,61.9726,57241.0
2023-03-28 11:30:00,66.51,66.55,66.46,66.53,76898.0,61.9819,62.0191,61.9353,62.0005,76898.0
2023-03-28 11:35:00,66.54,66.62,66.53,66.61,69125.0,62.0098,62.0844,62.0005,62.0751,69125.0
2023-03-28 11:40:00,66.61,66.62,66.54,66.57,173123.0,62.0751,62.0844,62.0098,62.0378,173123.0
2023-03-28 11:45:00,66.57,66.6,66.54,66.59,116565.0,62.0378,62.0657,62.0098,62.0564,116565.0
2023-03-28 11:50:00,66.6,66.63,66.58,66.59,280725.0,62.0657,62.0937,62.0471,62.0564,280725.0
2023-03-28 11:55:00,66.59,66.6,66.55,66.6,85862.0,62.0564,62.0657,62.0191,62.0657,85862.0
2023-03-28 12:00:00,66.59,66.65,66.57,66.6,81522.0,62.0564,62.1123,62.0378,62.0657,81522.0
2023-03-28 12:05:00,66.61,66.61,66.54,66.6,76157.0,62.0751,62.0751,62.0098,62.0657,76157.0
2023-03-28 12:10:00,66.6,66.6,66.53,66.58,87217.0,62.0657,62.0657,62.0005,62.0471,87217.0
2023-03-28 12:15:00,66.58,66.62,66.56,66.62,70633.0,62.0471,62.0844,62.0285,62.0844,70633.0
2023-03-28 12:20:00,66.62,66.65,66.55,66.57,76291.0,62.0844,62.1123,62.0191,62.0378,76291.0
2023-03-28 12:25:00,66.58,66.58,66.49,66.49,47662.0,62.0471,62.0471,61.9632,61.9632,47662.0
2023-03-28 12:30:00,66.5,66.52,66.48,66.51,57790.0,61.9726,61.9912,61.9539,61.9819,57790.0
2023-03-28 12:35:00,66.51,66.55,66.5,66.54,53440.0,61.9819,62.0191,61.9726,62.0098,53440.0
2023-03-28 12:40:00,66.55,66.58,66.54,66.56,62490.0,62.0191,62.0471,62.0098,62.0285,62490.0
2023-03-28 12:45:00,66.56,66.57,66.47,66.48,64049.0,62.0285,62.0378,61.9446,61.9539,64049.0
2023-03-28 12:50:00,66.47,66.47,66.39,66.45,51776.0,61.9446,61.9446,61.87,61.926,51776.0
2023-03-28 12:55:00,66.45,66.45,66.31,66.33,116238.0,61.926,61.926,61.7955,61.8141,116238.0
2023-03-28 13:00:00,66.33,66.35,66.29,66.31,73355.0,61.8141,61.8328,61.7769,61.7955,73355.0
2023-03-28 13:05:00,66.31,66.33,66.27,66.28,57747.0,61.7955,61.8141,61.7582,61.7675,57747.0
2023-03-28 13:10:00,66.28,66.32,66.25,66.27,68621.0,61.7675,61.8048,61.7396,61.7582,68621.0
2023-03-28 13:15:00,66.26,66.27,66.16,66.2,69134.0,61.7489,61.7582,61.6557,61.693,69134.0
2023-03-28 13:20:00,66.2,66.24,66.17,66.2,41906.0,61.693,61.7303,61.665,61.693,41906.0
2023-03-28 13:25:00,66.2,66.2,66.1,66.1,116495.0,61.693,61.693,61.5998,61.5998,116495.0
2023-03-28 13:30:00,66.09,66.11,65.96,65.98,183313.0,61.5905,61.6091,61.4693,61.488,183313.0
2023-03-28 13:35:00,65.97,66.02,65.96,66.0,121398.0,61.4786,61.5252,61.4693,61.5066,121398.0
2023-03-28 13:40:00,66.01,66.01,65.94,65.98,103878.0,61.5159,61.5159,61.4507,61.488,103878.0
2023-03-28 13:45:00,65.98,66.01,65.95,65.98,71442.0,61.488,61.5159,61.46,61.488,71442.0
2023-03-28 13:50:00,65.98,66.0,65.92,65.94,77112.0,61.488,61.5066,61.432,61.4507,77112.0
2023-03-28 13:55:00,65.93,65.94,65.84,65.86,167743.0,61.4414,61.4507,61.3575,61.3761,167743.0
2023-03-28 14:00:00,65.86,65.89,65.79,65.88,441037.0,61.3761,61.4041,61.3109,61.3948,441037.0
2023-03-28 14:05:00,65.87,65.87,65.81,65.83,120770.0,61.3854,61.3854,61.3295,61.3482,120770.0
2023-03-28 14:10:00,65.83,65.84,65.73,65.84,264091.0,61.3482,61.3575,61.255,61.3575,264091.0
2023-03-28 14:15:00,65.83,65.85,65.78,65.81,56652.0,61.3482,61.3668,61.3016,61.3295,56652.0
2023-03-28 14:20:00,65.83,65.92,65.82,65.86,196245.0,61.3482,61.432,61.3388,61.3761,196245.0
2023-03-28 14:25:00,65.87,65.94,65.86,65.92,87427.0,61.3854,61.4507,61.3761,61.432,87427.0
2023-03-28 14:30:00,65.92,65.94,65.86,65.89,139855.0,61.432,61.4507,61.3761,61.4041,139855.0
2023-03-28 14:35:00,65.9,65.96,65.89,65.95,117382.0,61.4134,61.4693,61.4041,61.46,117382.0
2023-03-28 14:40:00,65.95,66.03,65.94,66.01,91330.0,61.46,61.5346,61.4507,61.5159,91330.0
2023-03-28 14:45:00,66.02,66.05,65.95,65.97,124414.0,61.5252,61.5532,61.46,61.4786,124414.0
2023-03-28 14:50:00,65.97,66.01,65.93,65.95,113516.0,61.4786,61.5159,61.4414,61.46,113516.0
2023-03-28 14:55:00,65.94,65.98,65.92,65.95,93995.0,61.4507,61.488,61.432,61.46,93995.0
2023-03-28 15:00:00,65.96,65.96,65.91,65.94,156959.0,61.4693,61.4693,61.4227,61.4507,156959.0
2023-03-28 15:05:00,65.93,65.96,65.91,65.95,99902.0,61.4414,61.4693,61.4227,61.46,99902.0
2023-03-28 15:10:00,65.95,65.98,65.91,65.94,142527.0,61.46,61.488,61.4227,61.4507,142527.0
2023-03-28 15:15:00,65.93,65.95,65.85,65.86,132011.0,61.4414,61.46,61.3668,61.3761,132011.0
2023-03-28 15:20:00,65.86,65.92,65.85,65.89,233747.0,61.3761,61.432,61.3668,61.4041,233747.0
2023-03-28 15:25:00,65.89,65.91,65.81,65.85,142493.0,61.4041,61.4227,61.3295,61.3668,142493.0
2023-03-28 15:30:00,65.84,65.89,65.8,65.88,172142.0,61.3575,61.4041,61.3202,61.3948,172142.0
2023-03-28 15:35:00,65.88,65.93,65.81,65.87,287217.0,61.3948,61.4414,61.3295,61.3854,287217.0
2023-03-28 15:40:00,65.87,65.9,65.84,65.87,172390.0,61.3854,61.4134,61.3575,61.3854,172390.0
2023-03-28 15:45:00,65.86,65.86,65.79,65.83,228599.0,61.3761,61.3761,61.3109,61.3482,228599.0
2023-03-28 15:50:00,65.83,65.92,65.8,65.84,454980.0,61.3482,61.432,61.3202,61.3575,454980.0
2023-03-28 15:55:00,65.84,65.98,65.83,65.97,663725.0,61.3575,61.488,61.3482,61.4786,663725.0
2023-03-29 09:30:00,66.3,66.58,66.3,66.58,318302.0,61.7862,62.0471,61.7862,62.0471,318302.0
2023-03-29 09:35:00,66.58,66.71,66.57,66.67,204277.0,62.0471,62.1683,62.0378,62.131,204277.0
2023-03-29 09:40:00,66.67,66.7,66.59,66.69,178143.0,62.131,62.1589,62.0564,62.1496,178143.0
2023-03-29 09:45:00,66.7,66.86,66.68,66.77,219970.0,62.1589,62.308,62.1403,62.2242,219970.0
2023-03-29 09:50:00,66.77,66.83,66.71,66.72,167792.0,62.2242,62.2801,62.1683,62.1776,167792.0
2023-03-29 09:55:00,66.7,66.81,66.7,66.78,51789.0,62.1589,62.2614,62.1589,62.2335,51789.0
2023-03-29 10:00:00,66.78,66.87,66.78,66.83,96491.0,62.2335,62.3174,62.2335,62.2801,96491.0
2023-03-29 10:05:00,66.83,66.83,66.69,66.69,188416.0,62.2801,62.2801,62.1496,62.1496,188416.0
2023-03-29 10:10:00,66.7,66.75,66.62,66.62,98602.0,62.1589,62.2055,62.0844,62.0844,98602.0
2023-03-29 10:15:00,66.62,66.67,66.55,66.6,65908.0,62.0844,62.131,62.0191,62.0657,65908.0
2023-03-29 10:20:00,66.59,66.65,66.54,66.56,103617.0,62.0564,62.1123,62.0098,62.0285,103617.0
2023-03-29 10:25:00,66.56,66.65,66.55,66.65,164547.0,62.0285,62.1123,62.0191,62.1123,164547.0
2023-03-29 10:30:00,66.64,66.72,66.63,66.67,147324.0,62.103,62.1776,62.0937,62.131,147324.0
2023-03-29 10:35:00,66.67,66.78,66.65,66.66,135079.0,62.131,62.2335,62.1123,62.1217,135079.0
2023-03-29 10:40:00,66.66,66.76,66.65,66.73,114498.0,62.1217,62.2149,62.1123,62.1869,114498.0
2023-03-29 10:45:00,66.73,66.82,66.72,66.78,143535.0,62.1869,62.2708,62.1776,62.2335,143535.0
2023-03-29 10:50:00,66.79,66.83,66.78,66.8,93642.0,62.2428,62.2801,62.2335,62.2521,93642.0
2023-03-29 10:55:00,66.8,66.81,66.69,66.7,74700.0,62.2521,62.2614,62.1496,62.1589,74700.0
2023-03-29 11:00:00,66.7,66.7,66.64,66.67,94646.0,62.1589,62.1589,62.103,62.131,94646.0
2023-03-29 11:05:00,66.67,66.78,66.64,66.75,33794.0,62.131,62.2335,62.103,62.2055,33794.0
2023-03-29 11:10:00,66.75,66.9,66.75,66.88,165739.0,62.2055,62.3453,62.2055,62.3267,165739.0
2023-03-29 11:15:00,66.89,66.97,66.85,66.86,146390.0,62.336,62.4106,62.2987,62.308,146390.0
2023-03-29 11:20:00,66.86,66.92,66.84,66.86,140260.0,62.308,62.364,62.2894,62.308,140260.0
2023-03-29 11:25:00,66.86,66.86,66.73,66.76,394173.0,62.308,62.308,62.1869,62.2149,394173.0
2023-03-29 11:30:00,66.76,66.78,66.73,66.77,218137.0,62.2149,62.2335,62.1869,62.2242,218137.0
2023-03-29 11:35:00,66.77,66.8,66.74,66.76,129179.0,62.2242,62.2521,62.1962,62.2149,129179.0
2023-03-29 11:40:00,66.76,66.84,66.74,66.83,118079.0,62.2149,62.2894,62.1962,62.2801,118079.0
2023-03-29 11:45:00,66.83,66.84,66.78,66.83,113409.0,62.2801,62.2894,62.2335,62.2801,113409.0
2023-03-29 11:50:00,66.83,66.94,66.83,66.93,172942.0,62.2801,62.3826,62.2801,62.3733,172942.0
2023-03-29 11:55:00,66.93,66.98,66.9,66.93,179056.0,62.3733,62.4199,62.3453,62.3733,179056.0
2023-03-29 12:00:00,66.93,66.95,66.9,66.92,50195.0,62.3733,62.3919,62.3453,62.364,50195.0
2023-03-29 12:05:00,66.92,66.94,66.88,66.91,83528.0,62.364,62.3826,62.3267,62.3546,83528.0
2023-03-29 12:10:00,66.91,66.92,66.86,66.89,85400.0,62.3546,62.364,62.308,62.336,85400.0
2023-03-29 12:15:00,66.88,66.89,66.84,66.87,28791.0,62.3267,62.336,62.2894,62.3174,28791.0
2023-03-29 12:20:00,66.88,66.9,66.83,66.85,75437.0,62.3267,62.3453,62.2801,62.2987,75437.0
2023-03-29 12:25:00,66.84,66.89,66.83,66.87,40109.0,62.2894,62.336,62.2801,62.3174,40109.0
2023-03-29 12:30:00,66.88,66.93,66.87,66.92,28496.0,62.3267,62.3733,62.3174,62.364,28496.0
2023-03-29 12:35:00,66.92,66.92,66.88,66.9,52333.0,62.364,62.364,62.3267,62.3453,52333.0
2023-03-29 12:40:00,66.9,66.91,66.87,66.9,28226.0,62.3453,62.3546,62.3174,62.3453,28226.0
2023-03-29 12:45:00,66.9,66.9,66.83,66.88,87125.0,62.3453,62.3453,62.2801,62.3267,87125.0
2023-03-29 12:50:00,66.88,66.88,66.83,66.88,45972.0,62.3267,62.3267,62.2801,62.3267,45972.0
2023-03-29 12:55:00,66.88,66.91,66.88,66.91,33226.0,62.3267,62.3546,62.3267,62.3546,33226.0
2023-03-29 13:00:00,66.9,66.93,66.86,66.93,37752.0,62.3453,62.3733,62.308,62.3733,37752.0
2023-03-29 13:05:00,66.93,66.99,66.93,66.97,82741.0,62.3733,62.4292,62.3733,62.4106,82741.0
2023-03-29 13:10:00,66.97,67.01,66.96,66.99,64066.0,62.4106,62.4478,62.4012,62.4292,64066.0
2023-03-29 13:15:00,66.99,67.02,66.96,66.97,34944.0,62.4292,62.4572,62.4012,62.4106,34944.0
2023-03-29 13:20:00,66.97,67.01,66.94,66.97,41402.0,62.4106,62.4478,62.3826,62.4106,41402.0
2023-03-29 13:25:00,66.97,67.01,66.95,66.98,73363.0,62.4106,62.4478,62.3919,62.4199,73363.0
2023-03-29 13:30:00,66.96,67.0,66.91,66.92,56180.0,62.4012,62.4385,62.3546,62.364,56180.0
2023-03-29 13:35:00,66.91,66.91,66.83,66.86,87991.0,62.3546,62.3546,62.2801,62.308,87991.0
2023-03-29 13:40:00,66.87,66.88,66.8,66.8,60288.0,62.3174,62.3267,62.2521,62.2521,60288.0
2023-03-29 13:45:00,66.8,66.82,66.69,66.7,114330.0,62.2521,62.2708,62.1496,62.1589,114330.0
2023-03-29 13:50:00,66.69,66.72,66.67,66.68,119580.0,62.1496,62.1776,62.131,62.1403,119580.0
2023-03-29 13:55:00,66.69,66.7,66.65,66.66,57725.0,62.1496,62.1589,62.1123,62.1217,57725.0
2023-03-29 14:00:00,66.66,66.69,66.6,66.65,97840.0,62.1217,62.1496,62.0657,62.1123,97840.0
2023-03-29 14:05:00,66.65,66.76,66.63,66.76,54543.0,62.1123,62.2149,62.0937,62.2149,54543.0
2023-03-29 14:10:00,66.76,66.8,66.74,66.76,102414.0,62.2149,62.2521,62.1962,62.2149,102414.0
2023-03-29 14:15:00,66.76,66.8,66.74,66.76,70037.0,62.2149,62.2521,62.1962,62.2149,70037.0
2023-03-29 14:20:00,66.76,66.78,66.72,66.78,39364.0,62.2149,62.2335,62.1776,62.2335,39364.0
2023-03-29 14:25:00,66.77,66.87,66.77,66.87,84441.0,62.2242,62.3174,62.2242,62.3174,84441.0
2023-03-29 14:30:00,66.86,66.87,66.81,66.84,110571.0,62.308,62.3174,62.2614,62.2894,110571.0
2023-03-29 14:35:00,66.83,66.86,66.83,66.83,77032.0,62.2801,62.308,62.2801,62.2801,77032.0
2023-03-29 14:40:00,66.83,66.86,66.81,66.81,71303.0,62.2801,62.308,62.2614,62.2614,71303.0
2023-03-29 14:45:00,66.8,66.84,66.78,66.8,121966.0,62.2521,62.2894,62.2335,62.2521,121966.0
2023-03-29 14:50:00,66.8,66.85,66.78,66.83,133710.0,62.2521,62.2987,62.2335,62.2801,133710.0
2023-03-29 14:55:00,66.84,66.88,66.83,66.86,84411.0,62.2894,62.3267,62.2801,62.308,84411.0
2023-03-29 15:00:00,66.86,66.93,66.84,66.91,292603.0,62.308,62.3733,62.2894,62.3546,292603.0
2023-03-29 15:05:00,66.91,66.92,66.83,66.84,82664.0,62.3546,62.364,62.2801,62.2894,82664.0
2023-03-29 15:10:00,66.85,66.86,66.79,66.83,82889.0,62.2987,62.308,62.2428,62.2801,82889.0
2023-03-29 15:15:00,66.83,66.95,66.83,66.87,127150.0,62.2801,62.3919,62.2801,62.3174,127150.0
2023-03-29 15:20:00,66.87,66.9,66.85,66.86,98025.0,62.3174,62.3453,62.2987,62.308,98025.0
2023-03-29 15:25:00,66.86,66.88,66.81,66.84,78912.0,62.308,62.3267,62.2614,62.2894,78912.0
2023-03-29 15:30:00,66.84,66.91,66.82,66.87,94317.0,62.2894,62.3546,62.2708,62.3174,94317.0
2023-03-29 15:35:00,66.86,66.9,66.82,66.83,123742.0,62.308,62.3453,62.2708,62.2801,123742.0
2023-03-29 15:40:00,66.83,66.83,66.76,66.83,142816.0,62.2801,62.2801,62.2149,62.2801,142816.0
2023-03-29 15:45:00,66.83,66.9,66.82,66.9,181898.0,62.2801,62.3453,62.2708,62.3453,181898.0
2023-03-29 15:50:00,66.9,66.97,66.88,66.93,307857.0,62.3453,62.4106,62.3267,62.3733,307857.0
2023-03-29 15:55:00,66.93,66.96,66.87,66.92,471201.0,62.3733,62.4012,62.3174,62.364,471201.0
2023-03-30 09:30:00,67.07,67.38,67.07,67.34,311522.0,62.5037,62.7926,62.5037,62.7554,311522.0
2023-03-30 09:35:00,67.34,67.43,67.33,67.37,228915.0,62.7554,62.8392,62.746,62.7833,228915.0
2023-03-30 09:40:00,67.37,67.39,67.26,67.3,184590.0,62.7833,62.802,62.6808,62.7181,184590.0
2023-03-30 09:45:00,67.3,67.33,67.2,67.32,128826.0,62.7181,62.746,62.6249,62.7367,128826.0
2023-03-30 09:50:00,67.31,67.47,67.3,67.45,190759.0,62.7274,62.8765,62.7181,62.8579,190759.0
2023-03-30 09:55:00,67.44,67.53,67.43,67.49,166272.0,62.8486,62.9324,62.8392,62.8952,166272.0
2023-03-30 10:00:00,67.5,67.51,67.43,67.46,124621.0,62.9045,62.9138,62.8392,62.8672,124621.0
2023-03-30 10:05:00,67.46,67.5,67.39,67.44,127028.0,62.8672,62.9045,62.802,62.8486,127028.0
2023-03-30 10:10:00,67.43,67.52,67.4,67.48,183223.0,62.8392,62.9231,62.8113,62.8858,183223.0
2023-03-30 10:15:00,67.48,67.49,67.41,67.48,170220.0,62.8858,62.8952,62.8206,62.8858,170220.0
2023-03-30 10:20:00,67.48,67.48,67.35,67.36,108749.0,62.8858,62.8858,62.7647,62.774,108749.0
2023-03-30 10:25:00,67.35,67.5,67.34,67.47,86544.0,62.7647,62.9045,62.7554,62.8765,86544.0
2023-03-30 10:30:00,67.46,67.51,67.43,67.45,115288.0,62.8672,62.9138,62.8392,62.8579,115288.0
2023-03-30 10:35:00,67.45,67.48,67.43,67.45,64789.0,62.8579,62.8858,62.8392,62.8579,64789.0
2023-03-30 10:40:00,67.46,67.52,67.43,67.44,76663.0,62.8672,62.9231,62.8392,62.8486,76663.0
2023-03-30 10:45:00,67.45,67.52,67.45,67.47,95331.0,62.8579,62.9231,62.8579,62.8765,95331.0
2023-03-30 10:50:00,67.46,67.46,67.39,67.39,60048.0,62.8672,62.8672,62.802,62.802,60048.0
2023-03-30 10:55:00,67.39,67.4,67.25,67.27,191985.0,62.802,62.8113,62.6715,62.6901,191985.0
2023-03-30 11:00:00,67.27,67.31,67.19,67.29,140353.0,62.6901,62.7274,62.6156,62.7088,140353.0
2023-03-30 11:05:00,67.29,67.29,67.17,67.26,327545.0,62.7088,62.7088,62.5969,62.6808,327545.0
2023-03-30 11:10:00,67.26,67.28,67.16,67.18,103167.0,62.6808,62.6994,62.5876,62.6063,103167.0
2023-03-30 11:15:00,67.17,67.26,67.16,67.24,96883.0,62.5969,62.6808,62.5876,62.6622,96883.0
2023-03-30 11:20:00,67.24,67.38,67.24,67.35,183886.0,62.6622,62.7926,62.6622,62.7647,183886.0
2023-03-30 11:25:00,67.34,67.38,67.31,67.36,159342.0,62.7554,62.7926,62.7274,62.774,159342.0
2023-03-30 11:30:00,67.35,67.36,67.25,67.25,72532.0,62.7647,62.774,62.6715,62.6715,72532.0
2023-03-30 11:35:00,67.25,67.27,67.21,67.23,122676.0,62.6715,62.6901,62.6342,62.6529,122676.0
2023-03-30 11:40:00,67.22,67.23,67.16,67.22,172134.0,62.6435,62.6529,62.5876,62.6435,172134.0
2023-03-30 11:45:00,67.22,67.22,67.08,67.11,117097.0,62.6435,62.6435,62.5131,62.541,117097.0
2023-03-30 11:50:00,67.11,67.16,67.09,67.15,48867.0,62.541,62.5876,62.5224,62.5783,48867.0
2023-03-30 11:55:00,67.16,67.26,67.16,67.18,180307.0,62.5876,62.6808,62.5876,62.6063,180307.0
2023-03-30 12:00:00,67.18,67.22,67.14,67.22,45741.0,62.6063,62.6435,62.569,62.6435,45741.0
2023-03-30 12:05:00,67.21,67.26,67.15,67.24,84571.0,62.6342,62.6808,62.5783,62.6622,84571.0
2023-03-30 12:10:00,67.24,67.3,67.22,67.25,96026.0,62.6622,62.7181,62.6435,62.6715,96026.0
2023-03-30 12:15:00,67.25,67.25,67.19,67.22,41632.0,62.6715,62.6715,62.6156,62.6435,41632.0
2023-03-30 12:20:00,67.21,67.22,67.15,67.16,43942.0,62.6342,62.6435,62.5783,62.5876,43942.0
2023-03-30 12:25:00,67.16,67.18,67.12,67.12,44512.0,62.5876,62.6063,62.5503,62.5503,44512.0
2023-03-30 12:30:00,67.11,67.12,66.98,66.99,136065.0,62.541,62.5503,62.4199,62.4292,136065.0
2023-03-30 12:35:00,67.0,67.04,66.97,67.0,54545.0,62.4385,62.4758,62.4106,62.4385,54545.0
2023-03-30 12:40:00,67.0,67.09,67.0,67.02,134874.0,62.4385,62.5224,62.4385,62.4572,134874.0
2023-03-30 12:45:00,67.02,67.04,67.0,67.03,35368.0,62.4572,62.4758,62.4385,62.4665,35368.0
2023-03-30 12:50:00,67.03,67.04,66.99,67.04,91558.0,62.4665,62.4758,62.4292,62.4758,91558.0
2023-03-30 12:55:00,67.04,67.11,67.04,67.06,156566.0,62.4758,62.541,62.4758,62.4944,156566.0
2023-03-30 13:00:00,67.05,67.13,67.04,67.09,142852.0,62.4851,62.5597,62.4758,62.5224,142852.0
2023-03-30 13:05:00,67.09,67.12,66.9,66.96,191044.0,62.5224,62.5503,62.3453,62.4012,191044.0
2023-03-30 13:10:00,66.96,67.07,66.91,67.01,217940.0,62.4012,62.5037,62.3546,62.4478,217940.0
2023-03-30 13:15:00,67.01,67.02,66.82,66.9,110489.0,62.4478,62.4572,62.2708,62.3453,110489.0
2023-03-30 13:20:00,66.91,67.0,66.91,66.97,163631.0,62.3546,62.4385,62.3546,62.4106,163631.0
2023-03-30 13:25:00,66.97,67.03,66.96,67.02,61983.0,62.4106,62.4665,62.4012,62.4572,61983.0
2023-03-30 13:30:00,67.02,67.04,66.94,66.94,123510.0,62.4572,62.4758,62.3826,62.3826,123510.0
2023-03-30 13:35:00,66.94,67.03,66.9,67.01,109879.0,62.3826,62.4665,62.3453,62.4478,109879.0
2023-03-30 13:40:00,67.01,67.06,67.0,67.04,41950.0,62.4478,62.4944,62.4385,62.4758,41950.0
2023-03-30 13:45:00,67.03,67.04,66.99,67.02,45704.0,62.4665,62.4758,62.4292,62.4572,45704.0
2023-03-30 13:50:00,67.02,67.05,67.0,67.02,42885.0,62.4572,62.4851,62.4385,62.4572,42885.0
2023-03-30 13:55:00,67.02,67.1,67.01,67.08,84977.0,62.4572,62.5317,62.4478,62.5131,84977.0
2023-03-30 14:00:00,67.09,67.15,67.07,67.15,124864.0,62.5224,62.5783,62.5037,62.5783,124864.0
2023-03-30 14:05:00,67.15,67.18,67.14,67.15,64755.0,62.5783,62.6063,62.569,62.5783,64755.0
2023-03-30 14:10:00,67.15,67.17,67.13,67.13,39709.0,62.5783,62.5969,62.5597,62.5597,39709.0
2023-03-30 14:15:00,67.13,67.17,67.08,67.13,43795.0,62.5597,62.5969,62.5131,62.5597,43795.0
2023-03-30 14:20:00,67.12,67.18,67.11,67.17,38205.0,62.5503,62.6063,62.541,62.5969,38205.0
2023-03-30 14:25:00,67.16,67.27,67.16,67.24,219601.0,62.5876,62.6901,62.5876,62.6622,219601.0
2023-03-30 14:30:00,67.25,67.34,67.24,67.33,126062.0,62.6715,62.7554,62.6622,62.746,126062.0
2023-03-30 14:35:00,67.34,67.35,67.23,67.27,133363.0,62.7554,62.7647,62.6529,62.6901,133363.0
2023-03-30 14:40:00,67.27,67.27,67.21,67.24,101249.0,62.6901,62.6901,62.6342,62.6622,101249.0
2023-03-30 14:45:00,67.24,67.25,67.15,67.17,96224.0,62.6622,62.6715,62.5783,62.5969,96224.0
2023-03-30 14:50:00,67.17,67.2,67.15,67.19,59748.0,62.5969,62.6249,62.5783,62.6156,59748.0
2023-03-30 14:55:00,67.19,67.22,67.16,67.16,92632.0,62.6156,62.6435,62.5876,62.5876,92632.0
2023-03-30 15:00:00,67.17,67.22,67.13,67.2,58548.0,62.5969,62.6435,62.5597,62.6249,58548.0
2023-03-30 15:05:00,67.2,67.21,67.11,67.11,85601.0,62.6249,62.6342,62.541,62.541,85601.0
2023-03-30 15:10:00,67.11,67.11,67.05,67.09,120719.0,62.541,62.541,62.4851,62.5224,120719.0
2023-03-30 15:15:00,67.08,67.1,67.04,67.06,68722.0,62.5131,62.5317,62.4758,62.4944,68722.0
2023-03-30 15:20:00,67.07,67.13,67.06,67.13,91605.0,62.5037,62.5597,62.4944,62.5597,91605.0
2023-03-30 15:25:00,67.13,67.14,67.1,67.13,84399.0,62.5597,62.569,62.5317,62.5597,84399.0
2023-03-30 15:30:00,67.12,67.18,67.09,67.16,103871.0,62.5503,62.6063,62.5224,62.5876,103871.0
2023-03-30 15:35:00,67.15,67.17,67.1,67.13,100074.0,62.5783,62.5969,62.5317,62.5597,100074.0
2023-03-30 15:40:00,67.13,67.19,67.13,67.16,98264.0,62.5597,62.6156,62.5597,62.5876,98264.0
2023-03-30 15:45:00,67.15,67.15,67.1,67.12,191174.0,62.5783,62.5783,62.5317,62.5503,191174.0
2023-03-30 15:50:00,67.13,67.2,67.13,67.13,336057.0,62.5597,62.6249,62.5597,62.5597,336057.0
2023-03-30 15:55:00,67.13,67.25,67.12,67.2,380617.0,62.5597,62.6715,62.5503,62.6249,380617.0
2023-03-31 09:30:00,67.42,67.46,67.3,67.34,227875.0,62.8299,62.8672,62.7181,62.7554,227875.0
2023-03-31 09:35:00,67.33,67.44,67.32,67.4,167916.0,62.746,62.8486,62.7367,62.8113,167916.0
2023-03-31 09:40:00,67.39,67.54,67.38,67.45,151588.0,62.802,62.9417,62.7926,62.8579,151588.0
2023-03-31 09:45:00,67.45,67.45,67.22,67.24,258183.0,62.8579,62.8579,62.6435,62.6622,258183.0
2023-03-31 09:50:00,67.24,67.34,67.1,67.33,149245.0,62.6622,62.7554,62.5317,62.746,149245.0
2023-03-31 09:55:00,67.33,67.39,67.28,67.39,52696.0,62.746,62.802,62.6994,62.802,52696.0
2023-03-31 10:00:00,67.39,67.51,67.39,67.47,202050.0,62.802,62.9138,62.802,62.8765,202050.0
2023-03-31 10:05:00,67.48,67.55,67.44,67.54,140887.0,62.8858,62.9511,62.8486,62.9417,140887.0
2023-03-31 10:10:00,67.54,67.57,67.48,67.54,125575.0,62.9417,62.9697,62.8858,62.9417,125575.0
2023-03-31 10:15:00,67.55,67.55,67.44,67.5,139920.0,62.9511,62.9511,62.8486,62.9045,139920.0
2023-03-31 10:20:00,67.5,67.52,67.37,67.4,111651.0,62.9045,62.9231,62.7833,62.8113,111651.0
2023-03-31 10:25:00,67.4,67.53,67.4,67.44,105731.0,62.8113,62.9324,62.8113,62.8486,105731.0
2023-03-31 10:30:00,67.44,67.47,67.38,67.4,96226.0,62.8486,62.8765,62.7926,62.8113,96226.0
2023-03-31 10:35:00,67.4,67.41,67.29,67.33,147868.0,62.8113,62.8206,62.7088,62.746,147868.0
2023-03-31 10:40:00,67.33,67.36,67.3,67.32,77254.0,62.746,62.774,62.7181,62.7367,77254.0
2023-03-31 10:45:00,67.32,67.33,67.24,67.25,84431.0,62.7367,62.746,62.6622,62.6715,84431.0
2023-03-31 10:50:00,67.26,67.27,67.18,67.21,58570.0,62.6808,62.6901,62.6063,62.6342,58570.0
2023-03-31 10:55:00,67.21,67.24,67.17,67.2,59002.0,62.6342,62.6622,62.5969,62.6249,59002.0
2023-03-31 11:00:00,67.2,67.27,67.19,67.26,45346.0,62.6249,62.6901,62.6156,62.6808,45346.0
2023-03-31 11:05:00,67.28,67.35,67.27,67.33,59040.0,62.6994,62.7647,62.6901,62.746,59040.0
2023-03-31 11:10:00,67.34,67.41,67.34,67.36,42475.0,62.7554,62.8206,62.7554,62.774,42475.0
2023-03-31 11:15:00,67.36,67.43,67.36,67.41,52398.0,62.774,62.8392,62.774,62.8206,52398.0
2023-03-31 11:20:00,67.41,67.5,67.4,67.45,53404.0,62.8206,62.9045,62.8113,62.8579,53404.0
2023-03-31 11:25:00,67.45,67.45,67.27,67.29,62779.0,62.8579,62.8579,62.6901,62.7088,62779.0
2023-03-31 11:30:00,67.29,67.37,67.29,67.37,41465.0,62.7088,62.7833,62.7088,62.7833,41465.0
2023-03-31 11:35:00,67.37,67.38,67.32,67.32,48255.0,62.7833,62.7926,62.7367,62.7367,48255.0
2023-03-31 11:40:00,67.31,67.33,67.26,67.32,33099.0,62.7274,62.746,62.6808,62.7367,33099.0
2023-03-31 11:45:00,67.32,67.35,67.31,67.34,52714.0,62.7367,62.7647,62.7274,62.7554,52714.0
2023-03-31 11:50:00,67.35,67.41,67.35,67.39,212005.0,62.7647,62.8206,62.7647,62.802,212005.0
2023-03-31 11:55:00,67.4,67.41,67.36,67.38,55178.0,62.8113,62.8206,62.774,62.7926,55178.0
2023-03-31 12:00:00,67.38,67.42,67.35,67.39,132532.0,62.7926,62.8299,62.7647,62.802,132532.0
2023-03-31 12:05:00,67.41,67.41,67.31,67.34,47089.0,62.8206,62.8206,62.7274,62.7554,47089.0
2023-03-31 12:10:00,67.35,67.36,67.31,67.32,32797.0,62.7647,62.774,62.7274,62.7367,32797.0
2023-03-31 12:15:00,67.32,67.33,67.29,67.32,35280.0,62.7367,62.746,62.7088,62.7367,35280.0
2023-03-31 12:20:00,67.31,67.36,67.3,67.34,68620.0,62.7274,62.774,62.7181,62.7554,68620.0
2023-03-31 12:25:00,67.34,67.38,67.3,67.31,118011.0,62.7554,62.7926,62.7181,62.7274,118011.0
2023-03-31 12:30:00,67.31,67.32,67.25,67.26,54132.0,62.7274,62.7367,62.6715,62.6808,54132.0
2023-03-31 12:35:00,67.27,67.31,67.26,67.28,70398.0,62.6901,62.7274,62.6808,62.6994,70398.0
2023-03-31 12:40:00,67.28,67.31,67.22,67.22,104843.0,62.6994,62.7274,62.6435,62.6435,104843.0
2023-03-31 12:45:00,67.23,67.23,67.18,67.2,100735.0,62.6529,62.6529,62.6063,62.6249,100735.0
2023-03-31 12:50:00,67.2,67.25,67.19,67.23,60286.0,62.6249,62.6715,62.6156,62.6529,60286.0
2023-03-31 12:55:00,67.23,67.26,67.22,67.25,60017.0,62.6529,62.6808,62.6435,62.6715,60017.0
2023-03-31 13:00:00,67.25,67.27,67.24,67.26,79069.0,62.6715,62.6901,62.6622,62.6808,79069.0
2023-03-31 13:05:00,67.26,67.33,67.25,67.32,71738.0,62.6808,62.746,62.6715,62.7367,71738.0
2023-03-31 13:10:00,67.31,67.32,67.26,67.27,58377.0,62.7274,62.7367,62.6808,62.6901,58377.0
2023-03-31 13:15:00,67.26,67.29,67.22,67.24,128862.0,62.6808,62.7088,62.6435,62.6622,128862.0
2023-03-31 13:20:00,67.24,67.25,67.19,67.2,113587.0,62.6622,62.6715,62.6156,62.6249,113587.0
2023-03-31 13:25:00,67.2,67.21,67.18,67.2,56704.0,62.6249,62.6342,62.6063,62.6249,56704.0
2023-03-31 13:30:00,67.2,67.2,67.16,67.18,79309.0,62.6249,62.6249,62.5876,62.6063,79309.0
2023-03-31 13:35:00,67.17,67.18,67.15,67.17,81797.0,62.5969,62.6063,62.5783,62.5969,81797.0
2023-03-31 13:40:00,67.17,67.17,67.09,67.11,75467.0,62.5969,62.5969,62.5224,62.541,75467.0
2023-03-31 13:45:00,67.11,67.11,67.03,67.05,97876.0,62.541,62.541,62.4665,62.4851,97876.0
2023-03-31 13:50:00,67.06,67.1,67.05,67.09,90258.0,62.4944,62.5317,62.4851,62.5224,90258.0
2023-03-31 13:55:00,67.09,67.19,67.06,67.17,178841.0,62.5224,62.6156,62.4944,62.5969,178841.0
2023-03-31 14:00:00,67.17,67.22,67.17,67.22,72779.0,62.5969,62.6435,62.5969,62.6435,72779.0
2023-03-31 14:05:00,67.21,67.27,67.16,67.23,274602.0,62.6342,62.6901,62.5876,62.6529,274602.0
2023-03-31 14:10:00,67.23,67.26,67.22,67.23,51319.0,62.6529,62.6808,62.6435,62.6529,51319.0
2023-03-31 14:15:00,67.23,67.31,67.22,67.31,86539.0,62.6529,62.7274,62.6435,62.7274,86539.0
2023-03-31 14:20:00,67.31,67.36,67.28,67.28,78487.0,62.7274,62.774,62.6994,62.6994,78487.0
2023-03-31 14:25:00,67.28,67.32,67.24,67.31,153996.0,62.6994,62.7367,62.6622,62.7274,153996.0
2023-03-31 14:30:00,67.32,67.36,67.28,67.34,112012.0,62.7367,62.774,62.6994,62.7554,112012.0
2023-03-31 14:35:00,67.34,67.37,67.31,67.33,49215.0,62.7554,62.7833,62.7274,62.746,49215.0
2023-03-31 14:40:00,67.33,67.4,67.32,67.38,79622.0,62.746,62.8113,62.7367,62.7926,79622.0
2023-03-31 14:45:00,67.38,67.48,67.37,67.48,78563.0,62.7926,62.8858,62.7833,62.8858,78563.0
2023-03-31 14:50:00,67.47,67.56,67.46,67.49,181716.0,62.8765,62.9604,62.8672,62.8952,181716.0
2023-03-31 14:55:00,67.48,67.5,67.35,67.41,214232.0,62.8858,62.9045,62.7647,62.8206,214232.0
2023-03-31 15:00:00,67.41,67.55,67.38,67.54,295477.0,62.8206,62.9511,62.7926,62.9417,295477.0
2023-03-31 15:05:00,67.53,67.54,67.37,67.37,281365.0,62.9324,62.9417,62.7833,62.7833,281365.0
2023-03-31 15:10:00,67.37,67.41,67.32,67.39,136643.0,62.7833,62.8206,62.7367,62.802,136643.0
2023-03-31 15:15:00,67.39,67.49,67.36,67.48,228999.0,62.802,62.8952,62.774,62.8858,228999.0
2023-03-31 15:20:00,67.49,67.62,67.48,67.62,136271.0,62.8952,63.0163,62.8858,63.0163,136271.0
2023-03-31 15:25:00,67.62,67.67,67.54,67.56,169250.0,63.0163,63.0629,62.9417,62.9604,169250.0
2023-03-31 15:30:00,67.56,67.63,67.52,67.55,208857.0,62.9604,63.0256,62.9231,62.9511,208857.0
2023-03-31 15:35:00,67.54,67.57,67.42,67.43,248974.0,62.9417,62.9697,62.8299,62.8392,248974.0
2023-03-31 15:40:00,67.43,67.52,67.43,67.47,340969.0,62.8392,62.9231,62.8392,62.8765,340969.0
2023-03-31 15:45:00,67.47,67.53,67.43,67.48,187102.0,62.8765,62.9324,62.8392,62.8858,187102.0
2023-03-31 15:50:00,67.48,67.54,67.43,67.51,463775.0,62.8858,62.9417,62.8392,62.9138,463775.0
2023-03-31 15:55:00,67.51,67.72,67.5,67.69,1178661.0,62.9138,63.1095,62.9045,63.0815,1178661.0
2023-04-03 09:30:00,67.36,67.45,66.99,67.02,406090.0,62.774,62.8579,62.4292,62.4572,406090.0
2023-04-03 09:35:00,67.02,67.13,66.86,66.97,223989.0,62.4572,62.5597,62.308,62.4106,223989.0
2023-04-03 09:40:00,66.98,67.05,66.88,66.89,284544.0,62.4199,62.4851,62.3267,62.336,284544.0
2023-04-03 09:45:00,66.89,67.16,66.85,67.16,431256.0,62.336,62.5876,62.2987,62.5876,431256.0
2023-04-03 09:50:00,67.16,67.31,67.16,67.28,187316.0,62.5876,62.7274,62.5876,62.6994,187316.0
2023-04-03 09:55:00,67.28,67.33,66.99,67.02,283181.0,62.6994,62.746,62.4292,62.4572,283181.0
2023-04-03 10:00:00,67.03,67.28,66.97,67.25,234120.0,62.4665,62.6994,62.4106,62.6715,234120.0
2023-04-03 10:05:00,67.26,67.51,67.25,67.48,234309.0,62.6808,62.9138,62.6715,62.8858,234309.0
2023-04-03 10:10:00,67.48,67.59,67.41,67.58,114946.0,62.8858,62.9883,62.8206,62.979,114946.0
2023-04-03 10:15:00,67.57,67.63,67.55,67.59,183742.0,62.9697,63.0256,62.9511,62.9883,183742.0
2023-04-03 10:20:00,67.6,67.64,67.55,67.62,103970.0,62.9977,63.0349,62.9511,63.0163,103970.0
2023-04-03 10:25:00,67.63,67.68,67.53,67.59,95094.0,63.0256,63.0722,62.9324,62.9883,95094.0
2023-04-03 10:30:00,67.6,67.65,67.55,67.58,67450.0,62.9977,63.0443,62.9511,62.979,67450.0
2023-04-03 10:35:00,67.58,67.65,67.57,67.64,103616.0,62.979,63.0443,62.9697,63.0349,103616.0
2023-04-03 10:40:00,67.64,67.69,67.62,67.66,86753.0,63.0349,63.0815,63.0163,63.0536,86753.0
2023-04-03 10:45:00,67.65,67.65,67.54,67.59,157081.0,63.0443,63.0443,62.9417,62.9883,157081.0
2023-04-03 10:50:00,67.58,67.62,67.46,67.48,87304.0,62.979,63.0163,62.8672,62.8858,87304.0
2023-04-03 10:55:00,67.48,67.51,67.4,67.46,96611.0,62.8858,62.9138,62.8113,62.8672,96611.0
2023-04-03 11:00:00,67.46,67.54,67.46,67.52,80587.0,62.8672,62.9417,62.8672,62.9231,80587.0
2023-04-03 11:05:00,67.53,67.53,67.4,67.45,86631.0,62.9324,62.9324,62.8113,62.8579,86631.0
2023-04-03 11:10:00,67.46,67.53,67.43,67.43,49840.0,62.8672,62.9324,62.8392,62.8392,49840.0
2023-04-03 11:15:00,67.43,67.46,67.4,67.41,65704.0,62.8392,62.8672,62.8113,62.8206,65704.0
2023-04-03 11:20:00,67.41,67.42,67.34,67.34,63471.0,62.8206,62.8299,62.7554,62.7554,63471.0
2023-04-03 11:25:00,67.34,67.39,67.31,67.34,127404.0,62.7554,62.802,62.7274,62.7554,127404.0
2023-04-03 11:30:00,67.34,67.37,67.32,67.34,116883.0,62.7554,62.7833,62.7367,62.7554,116883.0
2023-04-03 11:35:00,67.33,67.44,67.31,67.42,115621.0,62.746,62.8486,62.7274,62.8299,115621.0
2023-04-03 11:40:00,67.43,67.51,67.43,67.49,83714.0,62.8392,62.9138,62.8392,62.8952,83714.0
2023-04-03 11:45:00,67.48,67.51,67.44,67.48,95813.0,62.8858,62.9138,62.8486,62.8858,95813.0
2023-04-03 11:50:00,67.47,67.53,67.46,67.52,62703.0,62.8765,62.9324,62.8672,62.9231,62703.0
2023-04-03 11:55:00,67.53,67.56,67.49,67.55,129430.0,62.9324,62.9604,62.8952,62.9511,129430.0
2023-04-03 12:00:00,67.55,67.63,67.54,67.62,124307.0,62.9511,63.0256,62.9417,63.0163,124307.0
2023-04-03 12:05:00,67.61,67.62,67.56,67.59,66664.0,63.007,63.0163,62.9604,62.9883,66664.0
2023-04-03 12:10:00,67.58,67.65,67.55,67.63,94734.0,62.979,63.0443,62.9511,63.0256,94734.0
2023-04-03 12:15:00,67.63,67.71,67.63,67.69,75618.0,63.0256,63.1002,63.0256,63.0815,75618.0
2023-04-03 12:20:00,67.7,67.71,67.67,67.7,110937.0,63.0909,63.1002,63.0629,63.0909,110937.0
2023-04-03 12:25:00,67.7,67.73,67.67,67.72,81553.0,63.0909,63.1188,63.0629,63.1095,81553.0
2023-04-03 12:30:00,67.71,67.71,67.64,67.64,69224.0,63.1002,63.1002,63.0349,63.0349,69224.0
2023-04-03 12:35:00,67.64,67.66,67.63,67.64,67492.0,63.0349,63.0536,63.0256,63.0349,67492.0
2023-04-03 12:40:00,67.63,67.65,67.55,67.55,67387.0,63.0256,63.0443,62.9511,62.9511,67387.0
2023-04-03 12:45:00,67.55,67.6,67.52,67.53,54768.0,62.9511,62.9977,62.9231,62.9324,54768.0
2023-04-03 12:50:00,67.54,67.54,67.45,67.45,50163.0,62.9417,62.9417,62.8579,62.8579,50163.0
2023-04-03 12:55:00,67.44,67.47,67.42,67.46,54373.0,62.8486,62.8765,62.8299,62.8672,54373.0
2023-04-03 13:00:00,67.47,67.47,67.41,67.46,71493.0,62.8765,62.8765,62.8206,62.8672,71493.0
2023-04-03 13:05:00,67.45,67.52,67.42,67.52,53599.0,62.8579,62.9231,62.8299,62.9231,53599.0
2023-04-03 13:10:00,67.52,67.6,67.52,67.55,61053.0,62.9231,62.9977,62.9231,62.9511,61053.0
2023-04-03 13:15:00,67.55,67.58,67.52,67.56,71165.0,62.9511,62.979,62.9231,62.9604,71165.0
2023-04-03 13:20:00,67.55,67.56,67.51,67.52,161704.0,62.9511,62.9604,62.9138,62.9231,161704.0
2023-04-03 13:25:00,67.52,67.55,67.45,67.45,61695.0,62.9231,62.9511,62.8579,62.8579,61695.0
2023-04-03 13:30:00,67.44,67.45,67.39,67.39,66926.0,62.8486,62.8579,62.802,62.802,66926.0
2023-04-03 13:35:00,67.39,67.47,67.36,67.43,65844.0,62.802,62.8765,62.774,62.8392,65844.0
2023-04-03 13:40:00,67.43,67.46,67.39,67.44,70596.0,62.8392,62.8672,62.802,62.8486,70596.0
2023-04-03 13:45:00,67.44,67.46,67.38,67.4,78570.0,62.8486,62.8672,62.7926,62.8113,78570.0
2023-04-03 13:50:00,67.4,67.43,67.37,67.42,63648.0,62.8113,62.8392,62.7833,62.8299,63648.0
2023-04-03 13:55:00,67.42,67.46,67.41,67.44,62938.0,62.8299,62.8672,62.8206,62.8486,62938.0
2023-04-03 14:00:00,67.44,67.46,67.4,67.45,32824.0,62.8486,62.8672,62.8113,62.8579,32824.0
2023-04-03 14:05:00,67.46,67.51,67.44,67.49,66224.0,62.8672,62.9138,62.8486,62.8952,66224.0
2023-04-03 14:10:00,67.49,67.62,67.48,67.62,77826.0,62.8952,63.0163,62.8858,63.0163,77826.0
2023-04-03 14:15:00,67.62,67.63,67.58,67.6,105323.0,63.0163,63.0256,62.979,62.9977,105323.0
2023-04-03 14:20:00,67.6,67.65,67.59,67.65,97060.0,62.9977,63.0443,62.9883,63.0443,97060.0
2023-04-03 14:25:00,67.65,67.67,67.56,67.56,211139.0,63.0443,63.0629,62.9604,62.9604,211139.0
2023-04-03 14:30:00,67.55,67.64,67.54,67.64,64194.0,62.9511,63.0349,62.9417,63.0349,64194.0
2023-04-03 14:35:00,67.64,67.66,67.59,67.59,188238.0,63.0349,63.0536,62.9883,62.9883,188238.0
2023-04-03 14:40:00,67.6,67.61,67.51,67.52,100676.0,62.9977,63.007,62.9138,62.9231,100676.0
2023-04-03 14:45:00,67.52,67.53,67.44,67.45,79910.0,62.9231,62.9324,62.8486,62.8579,79910.0
2023-04-03 14:50:00,67.45,67.51,67.44,67.48,256410.0,62.8579,62.9138,62.8486,62.8858,256410.0
2023-04-03 14:55:00,67.48,67.5,67.44,67.46,72701.0,62.8858,62.9045,62.8486,62.8672,72701.0
2023-04-03 15:00:00,67.46,67.55,67.44,67.53,161480.0,62.8672,62.9511,62.8486,62.9324,161480.0
2023-04-03 15:05:00,67.53,67.54,67.41,67.42,117671.0,62.9324,62.9417,62.8206,62.8299,117671.0
2023-04-03 15:10:00,67.43,67.46,67.41,67.42,123046.0,62.8392,62.8672,62.8206,62.8299,123046.0
2023-04-03 15:15:00,67.43,67.47,67.39,67.41,127170.0,62.8392,62.8765,62.802,62.8206,127170.0
2023-04-03 15:20:00,67.4,67.42,67.33,67.34,83618.0,62.8113,62.8299,62.746,62.7554,83618.0
2023-04-03 15:25:00,67.35,67.47,67.34,67.45,141071.0,62.7647,62.8765,62.7554,62.8579,141071.0
2023-04-03 15:30:00,67.45,67.47,67.41,67.41,124113.0,62.8579,62.8765,62.8206,62.8206,124113.0
2023-04-03 15:35:00,67.42,67.5,67.41,67.43,162233.0,62.8299,62.9045,62.8206,62.8392,162233.0
2023-04-03 15:40:00,67.44,67.5,67.44,67.46,314215.0,62.8486,62.9045,62.8486,62.8672,314215.0
2023-04-03 15:45:00,67.46,67.46,67.33,67.34,178219.0,62.8672,62.8672,62.746,62.7554,178219.0
2023-04-03 15:50:00,67.34,67.34,67.17,67.2,382901.0,62.7554,62.7554,62.5969,62.6249,382901.0
2023-04-03 15:55:00,67.21,67.26,67.2,67.22,605180.0,62.6342,62.6808,62.6249,62.6435,605180.0
2023-04-04 09:30:00,67.19,67.36,67.12,67.21,353190.0,62.6156,62.774,62.5503,62.6342,353190.0
2023-04-04 09:35:00,67.21,67.28,67.09,67.12,176404.0,62.6342,62.6994,62.5224,62.5503,176404.0
2023-04-04 09:40:00,67.12,67.25,67.09,67.19,139808.0,62.5503,62.6715,62.5224,62.6156,139808.0
2023-04-04 09:45:00,67.19,67.21,67.03,67.12,130554.0,62.6156,62.6342,62.4665,62.5503,130554.0
2023-04-04 09:50:00,67.12,67.24,67.1,67.11,160099.0,62.5503,62.6622,62.5317,62.541,160099.0
2023-04-04 09:55:00,67.11,67.11,67.01,67.1,80214.0,62.541,62.541,62.4478,62.5317,80214.0
2023-04-04 10:00:00,67.09,67.29,67.09,67.21,174713.0,62.5224,62.7088,62.5224,62.6342,174713.0
2023-04-04 10:05:00,67.21,67.35,67.19,67.35,110787.0,62.6342,62.7647,62.6156,62.7647,110787.0
2023-04-04 10:10:00,67.35,67.42,67.32,67.38,132761.0,62.7647,62.8299,62.7367,62.7926,132761.0
2023-04-04 10:15:00,67.38,67.64,67.38,67.58,597071.0,62.7926,63.0349,62.7926,62.979,597071.0
2023-04-04 10:20:00,67.58,67.58,67.33,67.37,271636.0,62.979,62.979,62.746,62.7833,271636.0
2023-04-04 10:25:00,67.36,67.47,67.33,67.35,233281.0,62.774,62.8765,62.746,62.7647,233281.0
2023-04-04 10:30:00,67.35,67.45,67.33,67.45,86461.0,62.7647,62.8579,62.746,62.8579,86461.0
2023-04-04 10:35:00,67.45,67.49,67.43,67.46,57054.0,62.8579,62.8952,62.8392,62.8672,57054.0
2023-04-04 10:40:00,67.46,67.47,67.33,67.34,160219.0,62.8672,62.8765,62.746,62.7554,160219.0
2023-04-04 10:45:00,67.35,67.47,67.33,67.46,86370.0,62.7647,62.8765,62.746,62.8672,86370.0
2023-04-04 10:50:00,67.47,67.47,67.39,67.4,60813.0,62.8765,62.8765,62.802,62.8113,60813.0
2023-04-04 10:55:00,67.4,67.44,67.27,67.34,113661.0,62.8113,62.8486,62.6901,62.7554,113661.0
2023-04-04 11:00:00,67.34,67.34,67.21,67.28,40335.0,62.7554,62.7554,62.6342,62.6994,40335.0
2023-04-04 11:05:00,67.28,67.29,67.19,67.23,62665.0,62.6994,62.7088,62.6156,62.6529,62665.0
2023-04-04 11:10:00,67.23,67.37,67.21,67.36,64610.0,62.6529,62.7833,62.6342,62.774,64610.0
2023-04-04 11:15:00,67.35,67.35,67.26,67.32,76486.0,62.7647,62.7647,62.6808,62.7367,76486.0
2023-04-04 11:20:00,67.32,67.36,67.28,67.36,54545.0,62.7367,62.774,62.6994,62.774,54545.0
2023-04-04 11:25:00,67.35,67.4,67.3,67.35,154166.0,62.7647,62.8113,62.7181,62.7647,154166.0
2023-04-04 11:30:00,67.34,67.36,67.29,67.33,71643.0,62.7554,62.774,62.7088,62.746,71643.0
2023-04-04 11:35:00,67.32,67.49,67.32,67.48,90069.0,62.7367,62.8952,62.7367,62.8858,90069.0
2023-04-04 11:40:00,67.48,67.59,67.46,67.59,81012.0,62.8858,62.9883,62.8672,62.9883,81012.0
2023-04-04 11:45:00,67.6,67.64,67.58,67.62,89065.0,62.9977,63.0349,62.979,63.0163,89065.0
2023-04-04 11:50:00,67.61,67.63,67.58,67.61,54834.0,63.007,63.0256,62.979,63.007,54834.0
2023-04-04 11:55:00,67.62,67.62,67.48,67.5,124776.0,63.0163,63.0163,62.8858,62.9045,124776.0
2023-04-04 12:00:00,67.49,67.5,67.43,67.44,48881.0,62.8952,62.9045,62.8392,62.8486,48881.0
2023-04-04 12:05:00,67.45,67.55,67.45,67.55,95778.0,62.8579,62.9511,62.8579,62.9511,95778.0
2023-04-04 12:10:00,67.56,67.58,67.37,67.38,53693.0,62.9604,62.979,62.7833,62.7926,53693.0
2023-04-04 12:15:00,67.38,67.39,67.33,67.34,64151.0,62.7926,62.802,62.746,62.7554,64151.0
2023-04-04 12:20:00,67.33,67.39,67.3,67.34,47807.0,62.746,62.802,62.7181,62.7554,47807.0
2023-04-04 12:25:00,67.34,67.37,67.3,67.37,107108.0,62.7554,62.7833,62.7181,62.7833,107108.0
2023-04-04 12:30:00,67.38,67.4,67.35,67.38,49525.0,62.7926,62.8113,62.7647,62.7926,49525.0
2023-04-04 12:35:00,67.37,67.4,67.31,67.34,70403.0,62.7833,62.8113,62.7274,62.7554,70403.0
2023-04-04 12:40:00,67.35,67.43,67.35,67.39,56612.0,62.7647,62.8392,62.7647,62.802,56612.0
2023-04-04 12:45:00,67.41,67.43,67.39,67.42,61542.0,62.8206,62.8392,62.802,62.8299,61542.0
2023-04-04 12:50:00,67.42,67.45,67.33,67.33,57156.0,62.8299,62.8579,62.746,62.746,57156.0
2023-04-04 12:55:00,67.33,67.43,67.32,67.39,74395.0,62.746,62.8392,62.7367,62.802,74395.0
2023-04-04 13:00:00,67.39,67.43,67.37,67.42,56054.0,62.802,62.8392,62.7833,62.8299,56054.0
2023-04-04 13:05:00,67.42,67.46,67.4,67.43,110670.0,62.8299,62.8672,62.8113,62.8392,110670.0
2023-04-04 13:10:00,67.43,67.49,67.4,67.49,35880.0,62.8392,62.8952,62.8113,62.8952,35880.0
2023-04-04 13:15:00,67.49,67.54,67.47,67.49,606196.0,62.8952,62.9417,62.8765,62.8952,606196.0
2023-04-04 13:20:00,67.48,67.5,67.44,67.47,74414.0,62.8858,62.9045,62.8486,62.8765,74414.0
2023-04-04 13:25:00,67.47,67.52,67.44,67.52,93757.0,62.8765,62.9231,62.8486,62.9231,93757.0
2023-04-04 13:30:00,67.52,67.52,67.42,67.45,89741.0,62.9231,62.9231,62.8299,62.8579,89741.0
2023-04-04 13:35:00,67.45,67.48,67.41,67.48,99862.0,62.8579,62.8858,62.8206,62.8858,99862.0
2023-04-04 13:40:00,67.47,67.53,67.46,67.5,113953.0,62.8765,62.9324,62.8672,62.9045,113953.0
2023-04-04 13:45:00,67.5,67.57,67.47,67.56,96378.0,62.9045,62.9697,62.8765,62.9604,96378.0
2023-04-04 13:50:00,67.56,67.59,67.55,67.56,68545.0,62.9604,62.9883,62.9511,62.9604,68545.0
2023-04-04 13:55:00,67.55,67.59,67.52,67.54,92679.0,62.9511,62.9883,62.9231,62.9417,92679.0
2023-04-04 14:00:00,67.53,67.63,67.5,67.62,107776.0,62.9324,63.0256,62.9045,63.0163,107776.0
2023-04-04 14:05:00,67.62,67.62,67.52,67.52,33911.0,63.0163,63.0163,62.9231,62.9231,33911.0
2023-04-04 14:10:00,67.53,67.54,67.4,67.4,141190.0,62.9324,62.9417,62.8113,62.8113,141190.0
2023-04-04 14:15:00,67.39,67.4,67.29,67.31,84672.0,62.802,62.8113,62.7088,62.7274,84672.0
2023-04-04 14:20:00,67.31,67.42,67.3,67.42,54493.0,62.7274,62.8299,62.7181,62.8299,54493.0
2023-04-04 14:25:00,67.42,67.45,67.4,67.42,76381.0,62.8299,62.8579,62.8113,62.8299,76381.0
2023-04-04 14:30:00,67.42,67.42,67.32,67.34,82122.0,62.8299,62.8299,62.7367,62.7554,82122.0
2023-04-04 14:35:00,67.34,67.4,67.28,67.39,149726.0,62.7554,62.8113,62.6994,62.802,149726.0
2023-04-04 14:40:00,67.39,67.45,67.38,67.45,38703.0,62.802,62.8579,62.7926,62.8579,38703.0
2023-04-04 14:45:00,67.45,67.47,67.4,67.41,34485.0,62.8579,62.8765,62.8113,62.8206,34485.0
2023-04-04 14:50:00,67.42,67.47,67.42,67.47,56175.0,62.8299,62.8765,62.8299,62.8765,56175.0
2023-04-04 14:55:00,67.47,67.57,67.45,67.53,147982.0,62.8765,62.9697,62.8579,62.9324,147982.0
2023-04-04 15:00:00,67.52,67.63,67.51,67.6,114342.0,62.9231,63.0256,62.9138,62.9977,114342.0
2023-04-04 15:05:00,67.6,67.62,67.58,67.6,92875.0,62.9977,63.0163,62.979,62.9977,92875.0
2023-04-04 15:10:00,67.59,67.61,67.56,67.58,56817.0,62.9883,63.007,62.9604,62.979,56817.0
2023-04-04 15:15:00,67.58,67.67,67.57,67.65,132249.0,62.979,63.0629,62.9697,63.0443,132249.0
2023-04-04 15:20:00,67.65,67.7,67.56,67.56,122132.0,63.0443,63.0909,62.9604,62.9604,122132.0
2023-04-04 15:25:00,67.56,67.61,67.52,67.55,79712.0,62.9604,63.007,62.9231,62.9511,79712.0
2023-04-04 15:30:00,67.55,67.61,67.5,67.51,101624.0,62.9511,63.007,62.9045,62.9138,101624.0
2023-04-04 15:35:00,67.5,67.56,67.47,67.53,144395.0,62.9045,62.9604,62.8765,62.9324,144395.0
2023-04-04 15:40:00,67.53,67.59,67.51,67.55,258750.0,62.9324,62.9883,62.9138,62.9511,258750.0
2023-04-04 15:45:00,67.54,67.61,67.52,67.54,236402.0,62.9417,63.007,62.9231,62.9417,236402.0
2023-04-04 15:50:00,67.54,67.58,67.48,67.52,676803.0,62.9417,62.979,62.8858,62.9231,676803.0
2023-04-04 15:55:00,67.52,67.58,67.51,67.58,465309.0,62.9231,62.979,62.9138,62.979,465309.0
2023-04-05 09:30:00,67.81,68.16,67.81,68.07,516280.0,63.1934,63.5195,63.1934,63.4357,516280.0
2023-04-05 09:35:00,68.06,68.42,68.05,68.41,329376.0,63.4263,63.7618,63.417,63.7525,329376.0
2023-04-05 09:40:00,68.41,68.73,68.4,68.73,329673.0,63.7525,64.0507,63.7432,64.0507,329673.0
2023-04-05 09:45:00,68.73,68.75,68.49,68.58,581307.0,64.0507,64.0694,63.8271,63.9109,581307.0
2023-04-05 09:50:00,68.58,68.58,68.48,68.57,196514.0,63.9109,63.9109,63.8178,63.9016,196514.0
2023-04-05 09:55:00,68.56,68.62,68.52,68.53,94957.0,63.8923,63.9482,63.855,63.8643,94957.0
2023-04-05 10:00:00,68.53,68.57,68.36,68.56,448318.0,63.8643,63.9016,63.7059,63.8923,448318.0
2023-04-05 10:05:00,68.57,68.65,68.54,68.61,287560.0,63.9016,63.9762,63.8737,63.9389,287560.0
2023-04-05 10:10:00,68.6,68.63,68.44,68.56,203472.0,63.9296,63.9575,63.7805,63.8923,203472.0
2023-04-05 10:15:00,68.55,68.73,68.51,68.61,710293.0,63.883,64.0507,63.8457,63.9389,710293.0
2023-04-05 10:20:00,68.62,68.63,68.53,68.6,166556.0,63.9482,63.9575,63.8643,63.9296,166556.0
2023-04-05 10:25:00,68.6,68.66,68.58,68.63,75989.0,63.9296,63.9855,63.9109,63.9575,75989.0
2023-04-05 10:30:00,68.63,68.92,68.63,68.79,749609.0,63.9575,64.2278,63.9575,64.1066,749609.0
2023-04-05 10:35:00,68.79,68.8,68.64,68.74,119822.0,64.1066,64.116,63.9669,64.0601,119822.0
2023-04-05 10:40:00,68.75,68.86,68.75,68.84,142845.0,64.0694,64.1719,64.0694,64.1532,142845.0
2023-04-05 10:45:00,68.84,68.96,68.83,68.91,140743.0,64.1532,64.2651,64.1439,64.2185,140743.0
2023-04-05 10:50:00,68.92,68.97,68.82,68.83,204306.0,64.2278,64.2744,64.1346,64.1439,204306.0
2023-04-05 10:55:00,68.82,68.88,68.78,68.87,140774.0,64.1346,64.1905,64.0973,64.1812,140774.0
2023-04-05 11:00:00,68.87,68.95,68.84,68.89,214862.0,64.1812,64.2558,64.1532,64.1998,214862.0
2023-04-05 11:05:00,68.89,68.91,68.76,68.77,343091.0,64.1998,64.2185,64.0787,64.088,343091.0
2023-04-05 11:10:00,68.77,68.96,68.75,68.95,312828.0,64.088,64.2651,64.0694,64.2558,312828.0
2023-04-05 11:15:00,68.95,69.08,68.95,69.08,235453.0,64.2558,64.3769,64.2558,64.3769,235453.0
2023-04-05 11:20:00,69.08,69.19,69.07,69.14,174619.0,64.3769,64.4794,64.3676,64.4328,174619.0
2023-04-05 11:25:00,69.13,69.13,69.02,69.05,166430.0,64.4235,64.4235,64.321,64.3489,166430.0
2023-04-05 11:30:00,69.05,69.14,68.99,69.13,168388.0,64.3489,64.4328,64.293,64.4235,168388.0
2023-04-05 11:35:00,69.13,69.25,69.13,69.22,293737.0,64.4235,64.5353,64.4235,64.5074,293737.0
2023-04-05 11:40:00,69.22,69.33,69.2,69.32,202179.0,64.5074,64.6099,64.4887,64.6006,202179.0
2023-04-05 11:45:00,69.32,69.33,69.14,69.14,245674.0,64.6006,64.6099,64.4328,64.4328,245674.0
2023-04-05 11:50:00,69.15,69.19,69.02,69.16,235492.0,64.4421,64.4794,64.321,64.4515,235492.0
2023-04-05 11:55:00,69.15,69.18,69.06,69.11,196733.0,64.4421,64.4701,64.3583,64.4049,196733.0
2023-04-05 12:00:00,69.11,69.15,69.09,69.14,219287.0,64.4049,64.4421,64.3862,64.4328,219287.0
2023-04-05 12:05:00,69.14,69.2,69.12,69.18,370421.0,64.4328,64.4887,64.4142,64.4701,370421.0
2023-04-05 12:10:00,69.18,69.19,69.08,69.11,221586.0,64.4701,64.4794,64.3769,64.4049,221586.0
2023-04-05 12:15:00,69.11,69.12,69.0,69.03,182631.0,64.4049,64.4142,64.3023,64.3303,182631.0
2023-04-05 12:20:00,69.03,69.04,68.97,69.04,112494.0,64.3303,64.3396,64.2744,64.3396,112494.0
2023-04-05 12:25:00,69.03,69.08,68.98,69.04,173516.0,64.3303,64.3769,64.2837,64.3396,173516.0
2023-04-05 12:30:00,69.04,69.06,69.02,69.05,84628.0,64.3396,64.3583,64.321,64.3489,84628.0
2023-04-05 12:35:00,69.06,69.08,69.01,69.03,138648.0,64.3583,64.3769,64.3117,64.3303,138648.0
2023-04-05 12:40:00,69.03,69.12,69.01,69.12,89593.0,64.3303,64.4142,64.3117,64.4142,89593.0
2023-04-05 12:45:00,69.12,69.14,69.05,69.08,70974.0,64.4142,64.4328,64.3489,64.3769,70974.0
2023-04-05 12:50:00,69.08,69.15,69.05,69.14,75545.0,64.3769,64.4421,64.3489,64.4328,75545.0
2023-04-05 12:55:00,69.14,69.15,69.07,69.08,51877.0,64.4328,64.4421,64.3676,64.3769,51877.0
2023-04-05 13:00:00,69.09,69.1,69.02,69.05,70666.0,64.3862,64.3955,64.321,64.3489,70666.0
2023-04-05 13:05:00,69.05,69.15,69.05,69.13,65758.0,64.3489,64.4421,64.3489,64.4235,65758.0
2023-04-05 13:10:00,69.12,69.24,69.12,69.16,126422.0,64.4142,64.526,64.4142,64.4515,126422.0
2023-04-05 13:15:00,69.17,69.22,69.16,69.19,103292.0,64.4608,64.5074,64.4515,64.4794,103292.0
2023-04-05 13:20:00,69.18,69.27,69.15,69.27,183589.0,64.4701,64.554,64.4421,64.554,183589.0
2023-04-05 13:25:00,69.27,69.32,69.24,69.32,135835.0,64.554,64.6006,64.526,64.6006,135835.0
2023-04-05 13:30:00,69.33,69.35,69.29,69.33,79338.0,64.6099,64.6285,64.5726,64.6099,79338.0
2023-04-05 13:35:00,69.33,69.34,69.27,69.34,98208.0,64.6099,64.6192,64.554,64.6192,98208.0
2023-04-05 13:40:00,69.35,69.37,69.31,69.33,220340.0,64.6285,64.6472,64.5912,64.6099,220340.0
2023-04-05 13:45:00,69.33,69.37,69.31,69.37,94665.0,64.6099,64.6472,64.5912,64.6472,94665.0
2023-04-05 13:50:00,69.37,69.45,69.37,69.4,148410.0,64.6472,64.7217,64.6472,64.6751,148410.0
2023-04-05 13:55:00,69.4,69.46,69.39,69.46,92348.0,64.6751,64.731,64.6658,64.731,92348.0
2023-04-05 14:00:00,69.47,69.51,69.43,69.45,111522.0,64.7404,64.7776,64.7031,64.7217,111522.0
2023-04-05 14:05:00,69.45,69.47,69.29,69.31,247653.0,64.7217,64.7404,64.5726,64.5912,247653.0
2023-04-05 14:10:00,69.31,69.33,69.25,69.31,171707.0,64.5912,64.6099,64.5353,64.5912,171707.0
2023-04-05 14:15:00,69.3,69.31,69.22,69.27,70463.0,64.5819,64.5912,64.5074,64.554,70463.0
2023-04-05 14:20:00,69.27,69.28,69.18,69.2,196506.0,64.554,64.5633,64.4701,64.4887,196506.0
2023-04-05 14:25:00,69.2,69.21,69.15,69.19,200962.0,64.4887,64.4981,64.4421,64.4794,200962.0
2023-04-05 14:30:00,69.19,69.22,69.15,69.19,75860.0,64.4794,64.5074,64.4421,64.4794,75860.0
2023-04-05 14:35:00,69.2,69.3,69.17,69.25,137155.0,64.4887,64.5819,64.4608,64.5353,137155.0
2023-04-05 14:40:00,69.25,69.34,69.22,69.34,153698.0,64.5353,64.6192,64.5074,64.6192,153698.0
2023-04-05 14:45:00,69.34,69.37,69.33,69.34,95707.0,64.6192,64.6472,64.6099,64.6192,95707.0
2023-04-05 14:50:00,69.34,69.4,69.34,69.36,72487.0,64.6192,64.6751,64.6192,64.6378,72487.0
2023-04-05 14:55:00,69.35,69.4,69.33,69.4,326717.0,64.6285,64.6751,64.6099,64.6751,326717.0
2023-04-05 15:00:00,69.39,69.42,69.34,69.41,162957.0,64.6658,64.6938,64.6192,64.6844,162957.0
2023-04-05 15:05:00,69.4,69.4,69.28,69.33,190245.0,64.6751,64.6751,64.5633,64.6099,190245.0
2023-04-05 15:10:00,69.34,69.35,69.3,69.33,92369.0,64.6192,64.6285,64.5819,64.6099,92369.0
2023-04-05 15:15:00,69.33,69.39,69.32,69.34,199875.0,64.6099,64.6658,64.6006,64.6192,199875.0
2023-04-05 15:20:00,69.34,69.45,69.32,69.42,123798.0,64.6192,64.7217,64.6006,64.6938,123798.0
2023-04-05 15:25:00,69.42,69.42,69.35,69.39,169568.0,64.6938,64.6938,64.6285,64.6658,169568.0
2023-04-05 15:30:00,69.4,69.44,69.36,69.38,200348.0,64.6751,64.7124,64.6378,64.6565,200348.0
2023-04-05 15:35:00,69.37,69.4,69.3,69.39,439473.0,64.6472,64.6751,64.5819,64.6658,439473.0
2023-04-05 15:40:00,69.39,69.42,69.29,69.3,481812.0,64.6658,64.6938,64.5726,64.5819,481812.0
2023-04-05 15:45:00,69.3,69.38,69.27,69.28,547998.0,64.5819,64.6565,64.554,64.5633,547998.0
2023-04-05 15:50:00,69.28,69.33,69.25,69.3,674958.0,64.5633,64.6099,64.5353,64.5819,674958.0
2023-04-05 15:55:00,69.31,69.34,69.27,69.31,613304.0,64.5912,64.6192,64.554,64.5912,613304.0
2023-04-06 09:30:00,69.88,69.88,69.67,69.83,1382351.0,65.1224,65.1224,64.9267,65.0758,1382351.0
2023-04-06 09:35:00,69.83,69.96,69.67,69.73,797667.0,65.0758,65.197,64.9267,64.9826,797667.0
2023-04-06 09:40:00,69.72,69.88,69.69,69.8,338141.0,64.9733,65.1224,64.9454,65.0479,338141.0
2023-04-06 09:45:00,69.8,69.86,69.68,69.8,396776.0,65.0479,65.1038,64.9361,65.0479,396776.0
2023-04-06 09:50:00,69.81,69.87,69.68,69.77,278528.0,65.0572,65.1131,64.9361,65.0199,278528.0
2023-04-06 09:55:00,69.78,69.84,69.71,69.76,225652.0,65.0292,65.0852,64.964,65.0106,225652.0
2023-04-06 10:00:00,69.76,69.76,69.48,69.53,292958.0,65.0106,65.0106,64.7497,64.7963,292958.0
2023-04-06 10:05:00,69.53,69.56,69.31,69.48,307828.0,64.7963,64.8242,64.5912,64.7497,307828.0
2023-04-06 10:10:00,69.48,69.52,69.41,69.47,232294.0,64.7497,64.7869,64.6844,64.7404,232294.0
2023-04-06 10:15:00,69.47,69.52,69.38,69.51,166833.0,64.7404,64.7869,64.6565,64.7776,166833.0
2023-04-06 10:20:00,69.51,69.58,69.49,69.51,212772.0,64.7776,64.8429,64.759,64.7776,212772.0
2023-04-06 10:25:00,69.52,69.52,69.32,69.39,204158.0,64.7869,64.7869,64.6006,64.6658,204158.0
2023-04-06 10:30:00,69.4,69.62,69.39,69.59,355615.0,64.6751,64.8801,64.6658,64.8522,355615.0
2023-04-06 10:35:00,69.59,69.62,69.48,69.56,170694.0,64.8522,64.8801,64.7497,64.8242,170694.0
2023-04-06 10:40:00,69.56,69.6,69.52,69.57,158109.0,64.8242,64.8615,64.7869,64.8335,158109.0
2023-04-06 10:45:00,69.56,69.56,69.43,69.47,134082.0,64.8242,64.8242,64.7031,64.7404,134082.0
2023-04-06 10:50:00,69.48,69.49,69.31,69.31,77042.0,64.7497,64.759,64.5912,64.5912,77042.0
2023-04-06 10:55:00,69.3,69.35,69.23,69.33,148440.0,64.5819,64.6285,64.5167,64.6099,148440.0
2023-04-06 11:00:00,69.33,69.33,69.15,69.2,143408.0,64.6099,64.6099,64.4421,64.4887,143408.0
2023-04-06 11:05:00,69.21,69.22,69.15,69.17,165908.0,64.4981,64.5074,64.4421,64.4608,165908.0
2023-04-06 11:10:00,69.17,69.22,69.1,69.19,176560.0,64.4608,64.5074,64.3955,64.4794,176560.0
2023-04-06 11:15:00,69.19,69.3,69.19,69.26,183415.0,64.4794,64.5819,64.4794,64.5446,183415.0
2023-04-06 11:20:00,69.27,69.32,69.24,69.27,52175.0,64.554,64.6006,64.526,64.554,52175.0
2023-04-06 11:25:00,69.27,69.34,69.26,69.32,119530.0,64.554,64.6192,64.5446,64.6006,119530.0
2023-04-06 11:30:00,69.33,69.46,69.32,69.44,140596.0,64.6099,64.731,64.6006,64.7124,140596.0
2023-04-06 11:35:00,69.45,69.45,69.35,69.36,82651.0,64.7217,64.7217,64.6285,64.6378,82651.0
2023-04-06 11:40:00,69.37,69.39,69.34,69.37,47740.0,64.6472,64.6658,64.6192,64.6472,47740.0
2023-04-06 11:45:00,69.37,69.43,69.32,69.33,98590.0,64.6472,64.7031,64.6006,64.6099,98590.0
2023-04-06 11:50:00,69.33,69.42,69.33,69.41,52202.0,64.6099,64.6938,64.6099,64.6844,52202.0
2023-04-06 11:55:00,69.41,69.47,69.4,69.47,51812.0,64.6844,64.7404,64.6751,64.7404,51812.0
2023-04-06 12:00:00,69.47,69.49,69.32,69.34,97607.0,64.7404,64.759,64.6006,64.6192,97607.0
2023-04-06 12:05:00,69.34,69.4,69.3,69.38,69644.0,64.6192,64.6751,64.5819,64.6565,69644.0
2023-04-06 12:10:00,69.37,69.43,69.37,69.42,37385.0,64.6472,64.7031,64.6472,64.6938,37385.0
2023-04-06 12:15:00,69.43,69.46,69.39,69.43,48240.0,64.7031,64.731,64.6658,64.7031,48240.0
2023-04-06 12:20:00,69.42,69.44,69.36,69.37,115300.0,64.6938,64.7124,64.6378,64.6472,115300.0
2023-04-06 12:25:00,69.37,69.39,69.34,69.38,113648.0,64.6472,64.6658,64.6192,64.6565,113648.0
2023-04-06 12:30:00,69.38,69.4,69.35,69.38,120935.0,64.6565,64.6751,64.6285,64.6565,120935.0
2023-04-06 12:35:00,69.38,69.45,69.36,69.44,52345.0,64.6565,64.7217,64.6378,64.7124,52345.0
2023-04-06 12:40:00,69.45,69.5,69.43,69.48,66137.0,64.7217,64.7683,64.7031,64.7497,66137.0
2023-04-06 12:45:00,69.48,69.54,69.47,69.53,79454.0,64.7497,64.8056,64.7404,64.7963,79454.0
2023-04-06 12:50:00,69.52,69.63,69.51,69.63,65446.0,64.7869,64.8895,64.7776,64.8895,65446.0
2023-04-06 12:55:00,69.62,69.68,69.62,69.67,138518.0,64.8801,64.9361,64.8801,64.9267,138518.0
2023-04-06 13:00:00,69.68,69.73,69.66,69.67,128394.0,64.9361,64.9826,64.9174,64.9267,128394.0
2023-04-06 13:05:00,69.67,69.67,69.57,69.58,138384.0,64.9267,64.9267,64.8335,64.8429,138384.0
2023-04-06 13:10:00,69.58,69.62,69.57,69.59,66519.0,64.8429,64.8801,64.8335,64.8522,66519.0
2023-04-06 13:15:00,69.59,69.6,69.5,69.52,73358.0,64.8522,64.8615,64.7683,64.7869,73358.0
2023-04-06 13:20:00,69.53,69.54,69.48,69.51,50148.0,64.7963,64.8056,64.7497,64.7776,50148.0
2023-04-06 13:25:00,69.51,69.53,69.5,69.52,56926.0,64.7776,64.7963,64.7683,64.7869,56926.0
2023-04-06 13:30:00,69.52,69.55,69.46,69.47,83395.0,64.7869,64.8149,64.731,64.7404,83395.0
2023-04-06 13:35:00,69.47,69.5,69.39,69.42,77714.0,64.7404,64.7683,64.6658,64.6938,77714.0
2023-04-06 13:40:00,69.42,69.44,69.4,69.4,65852.0,64.6938,64.7124,64.6751,64.6751,65852.0
2023-04-06 13:45:00,69.41,69.44,69.37,69.38,51548.0,64.6844,64.7124,64.6472,64.6565,51548.0
2023-04-06 13:50:00,69.38,69.38,69.31,69.31,91627.0,64.6565,64.6565,64.5912,64.5912,91627.0
2023-04-06 13:55:00,69.31,69.36,69.29,69.3,73283.0,64.5912,64.6378,64.5726,64.5819,73283.0
2023-04-06 14:00:00,69.31,69.31,69.18,69.18,112495.0,64.5912,64.5912,64.4701,64.4701,112495.0
2023-04-06 14:05:00,69.19,69.29,69.18,69.28,74822.0,64.4794,64.5726,64.4701,64.5633,74822.0
2023-04-06 14:10:00,69.29,69.38,69.29,69.37,72257.0,64.5726,64.6565,64.5726,64.6472,72257.0
2023-04-06 14:15:00,69.38,69.43,69.36,69.4,76436.0,64.6565,64.7031,64.6378,64.6751,76436.0
2023-04-06 14:20:00,69.4,69.41,69.35,69.37,52546.0,64.6751,64.6844,64.6285,64.6472,52546.0
2023-04-06 14:25:00,69.38,69.41,69.37,69.4,91533.0,64.6565,64.6844,64.6472,64.6751,91533.0
2023-04-06 14:30:00,69.41,69.42,69.29,69.3,152196.0,64.6844,64.6938,64.5726,64.5819,152196.0
2023-04-06 14:35:00,69.31,69.34,69.28,69.34,92006.0,64.5912,64.6192,64.5633,64.6192,92006.0
2023-04-06 14:40:00,69.33,69.37,69.31,69.36,81107.0,64.6099,64.6472,64.5912,64.6378,81107.0
2023-04-06 14:45:00,69.37,69.37,69.3,69.36,100856.0,64.6472,64.6472,64.5819,64.6378,100856.0
2023-04-06 14:50:00,69.35,69.46,69.35,69.44,195342.0,64.6285,64.731,64.6285,64.7124,195342.0
2023-04-06 14:55:00,69.44,69.46,69.41,69.43,104034.0,64.7124,64.731,64.6844,64.7031,104034.0
2023-04-06 15:00:00,69.44,69.5,69.44,69.47,193060.0,64.7124,64.7683,64.7124,64.7404,193060.0
2023-04-06 15:05:00,69.47,69.48,69.38,69.42,102509.0,64.7404,64.7497,64.6565,64.6938,102509.0
2023-04-06 15:10:00,69.42,69.46,69.4,69.45,118768.0,64.6938,64.731,64.6751,64.7217,118768.0
2023-04-06 15:15:00,69.45,69.46,69.35,69.36,150106.0,64.7217,64.731,64.6285,64.6378,150106.0
2023-04-06 15:20:00,69.36,69.37,69.3,69.32,182775.0,64.6378,64.6472,64.5819,64.6006,182775.0
2023-04-06 15:25:00,69.33,69.48,69.33,69.48,140810.0,64.6099,64.7497,64.6099,64.7497,140810.0
2023-04-06 15:30:00,69.48,69.59,69.47,69.55,239757.0,64.7497,64.8522,64.7404,64.8149,239757.0
2023-04-06 15:35:00,69.55,69.63,69.54,69.62,219708.0,64.8149,64.8895,64.8056,64.8801,219708.0
2023-04-06 15:40:00,69.62,69.66,69.59,69.61,276053.0,64.8801,64.9174,64.8522,64.8708,276053.0
2023-04-06 15:45:00,69.61,69.73,69.6,69.69,431724.0,64.8708,64.9826,64.8615,64.9454,431724.0
2023-04-06 15:50:00,69.69,69.77,69.68,69.73,590073.0,64.9454,65.0199,64.9361,64.9826,590073.0
2023-04-06 15:55:00,69.74,69.84,69.71,69.82,520095.0,64.992,65.0852,64.964,65.0665,520095.0
2023-04-10 09:30:00,69.41,69.46,69.0,69.09,457411.0,64.6844,64.731,64.3023,64.3862,457411.0
2023-04-10 09:35:00,69.1,69.35,68.96,69.09,275234.0,64.3955,64.6285,64.2651,64.3862,275234.0
2023-04-10 09:40:00,69.1,69.21,69.1,69.14,137098.0,64.3955,64.4981,64.3955,64.4328,137098.0
2023-04-10 09:45:00,69.14,69.19,69.02,69.05,295246.0,64.4328,64.4794,64.321,64.3489,295246.0
2023-04-10 09:50:00,69.05,69.14,68.97,68.98,154777.0,64.3489,64.4328,64.2744,64.2837,154777.0
2023-04-10 09:55:00,68.98,68.98,68.71,68.92,360225.0,64.2837,64.2837,64.0321,64.2278,360225.0
2023-04-10 10:00:00,68.92,69.27,68.9,69.26,230110.0,64.2278,64.554,64.2092,64.5446,230110.0
2023-04-10 10:05:00,69.25,69.25,69.14,69.21,135733.0,64.5353,64.5353,64.4328,64.4981,135733.0
2023-04-10 10:10:00,69.2,69.35,69.16,69.31,172675.0,64.4887,64.6285,64.4515,64.5912,172675.0
2023-04-10 10:15:00,69.31,69.31,69.16,69.18,86735.0,64.5912,64.5912,64.4515,64.4701,86735.0
2023-04-10 10:20:00,69.18,69.2,69.07,69.08,60554.0,64.4701,64.4887,64.3676,64.3769,60554.0
2023-04-10 10:25:00,69.08,69.14,69.07,69.1,53194.0,64.3769,64.4328,64.3676,64.3955,53194.0
2023-04-10 10:30:00,69.1,69.1,69.01,69.08,108966.0,64.3955,64.3955,64.3117,64.3769,108966.0
2023-04-10 10:35:00,69.07,69.08,68.92,68.98,84400.0,64.3676,64.3769,64.2278,64.2837,84400.0
2023-04-10 10:40:00,68.98,69.09,68.96,69.05,169729.0,64.2837,64.3862,64.2651,64.3489,169729.0
2023-04-10 10:45:00,69.05,69.07,68.98,69.06,69528.0,64.3489,64.3676,64.2837,64.3583,69528.0
2023-04-10 10:50:00,69.06,69.09,69.0,69.04,44741.0,64.3583,64.3862,64.3023,64.3396,44741.0
2023-04-10 10:55:00,69.03,69.1,68.99,69.08,64814.0,64.3303,64.3955,64.293,64.3769,64814.0
2023-04-10 11:00:00,69.08,69.09,68.95,68.96,184062.0,64.3769,64.3862,64.2558,64.2651,184062.0
2023-04-10 11:05:00,68.95,69.06,68.94,69.05,100844.0,64.2558,64.3583,64.2464,64.3489,100844.0
2023-04-10 11:10:00,69.05,69.08,69.02,69.08,74654.0,64.3489,64.3769,64.321,64.3769,74654.0
2023-04-10 11:15:00,69.07,69.12,69.05,69.12,46968.0,64.3676,64.4142,64.3489,64.4142,46968.0
2023-04-10 11:20:00,69.11,69.11,69.04,69.07,66742.0,64.4049,64.4049,64.3396,64.3676,66742.0
2023-04-10 11:25:00,69.08,69.09,68.96,69.0,119382.0,64.3769,64.3862,64.2651,64.3023,119382.0
2023-04-10 11:30:00,69.0,69.09,69.0,69.07,52789.0,64.3023,64.3862,64.3023,64.3676,52789.0
2023-04-10 11:35:00,69.06,69.21,69.06,69.17,165589.0,64.3583,64.4981,64.3583,64.4608,165589.0
2023-04-10 11:40:00,69.17,69.19,69.11,69.14,101744.0,64.4608,64.4794,64.4049,64.4328,101744.0
2023-04-10 11:45:00,69.15,69.23,69.13,69.23,77661.0,64.4421,64.5167,64.4235,64.5167,77661.0
2023-04-10 11:50:00,69.23,69.25,69.16,69.23,64995.0,64.5167,64.5353,64.4515,64.5167,64995.0
2023-04-10 11:55:00,69.23,69.25,69.2,69.23,53985.0,64.5167,64.5353,64.4887,64.5167,53985.0
2023-04-10 12:00:00,69.23,69.32,69.22,69.24,153803.0,64.5167,64.6006,64.5074,64.526,153803.0
2023-04-10 12:05:00,69.23,69.23,69.14,69.18,56010.0,64.5167,64.5167,64.4328,64.4701,56010.0
2023-04-10 12:10:00,69.19,69.22,69.18,69.21,56189.0,64.4794,64.5074,64.4701,64.4981,56189.0
2023-04-10 12:15:00,69.21,69.25,69.19,69.23,47413.0,64.4981,64.5353,64.4794,64.5167,47413.0
2023-04-10 12:20:00,69.23,69.23,69.15,69.18,416366.0,64.5167,64.5167,64.4421,64.4701,416366.0
2023-04-10 12:25:00,69.19,69.22,69.17,69.2,42378.0,64.4794,64.5074,64.4608,64.4887,42378.0
2023-04-10 12:30:00,69.2,69.3,69.19,69.29,45024.0,64.4887,64.5819,64.4794,64.5726,45024.0
2023-04-10 12:35:00,69.3,69.46,69.29,69.45,55674.0,64.5819,64.731,64.5726,64.7217,55674.0
2023-04-10 12:40:00,69.44,69.5,69.43,69.49,55947.0,64.7124,64.7683,64.7031,64.759,55947.0
2023-04-10 12:45:00,69.49,69.51,69.42,69.43,30319.0,64.759,64.7776,64.6938,64.7031,30319.0
2023-04-10 12:50:00,69.43,69.53,69.41,69.49,54630.0,64.7031,64.7963,64.6844,64.759,54630.0
2023-04-10 12:55:00,69.49,69.56,69.49,69.55,198133.0,64.759,64.8242,64.759,64.8149,198133.0
2023-04-10 13:00:00,69.55,69.6,69.53,69.57,72069.0,64.8149,64.8615,64.7963,64.8335,72069.0
2023-04-10 13:05:00,69.57,69.65,69.56,69.62,134298.0,64.8335,64.9081,64.8242,64.8801,134298.0
2023-04-10 13:10:00,69.62,69.62,69.58,69.6,44171.0,64.8801,64.8801,64.8429,64.8615,44171.0
2023-04-10 13:15:00,69.61,69.67,69.6,69.66,53587.0,64.8708,64.9267,64.8615,64.9174,53587.0
2023-04-10 13:20:00,69.66,69.66,69.56,69.57,148053.0,64.9174,64.9174,64.8242,64.8335,148053.0
2023-04-10 13:25:00,69.58,69.58,69.49,69.55,44747.0,64.8429,64.8429,64.759,64.8149,44747.0
2023-04-10 13:30:00,69.55,69.59,69.51,69.52,61853.0,64.8149,64.8522,64.7776,64.7869,61853.0
2023-04-10 13:35:00,69.52,69.55,69.51,69.52,35045.0,64.7869,64.8149,64.7776,64.7869,35045.0
2023-04-10 13:40:00,69.52,69.55,69.5,69.54,55187.0,64.7869,64.8149,64.7683,64.8056,55187.0
2023-04-10 13:45:00,69.54,69.58,69.54,69.57,49628.0,64.8056,64.8429,64.8056,64.8335,49628.0
2023-04-10 13:50:00,69.57,69.62,69.57,69.59,136614.0,64.8335,64.8801,64.8335,64.8522,136614.0
2023-04-10 13:55:00,69.59,69.66,69.58,69.61,94667.0,64.8522,64.9174,64.8429,64.8708,94667.0
2023-04-10 14:00:00,69.61,69.61,69.49,69.51,51310.0,64.8708,64.8708,64.759,64.7776,51310.0
2023-04-10 14:05:00,69.52,69.56,69.48,69.54,74815.0,64.7869,64.8242,64.7497,64.8056,74815.0
2023-04-10 14:10:00,69.54,69.59,69.53,69.55,48685.0,64.8056,64.8522,64.7963,64.8149,48685.0
2023-04-10 14:15:00,69.55,69.62,69.55,69.59,78326.0,64.8149,64.8801,64.8149,64.8522,78326.0
2023-04-10 14:20:00,69.59,69.62,69.51,69.52,57026.0,64.8522,64.8801,64.7776,64.7869,57026.0
2023-04-10 14:25:00,69.52,69.55,69.48,69.53,40896.0,64.7869,64.8149,64.7497,64.7963,40896.0
2023-04-10 14:30:00,69.54,69.56,69.5,69.52,39436.0,64.8056,64.8242,64.7683,64.7869,39436.0
2023-04-10 14:35:00,69.52,69.52,69.49,69.51,32404.0,64.7869,64.7869,64.759,64.7776,32404.0
2023-04-10 14:40:00,69.51,69.52,69.48,69.5,70953.0,64.7776,64.7869,64.7497,64.7683,70953.0
2023-04-10 14:45:00,69.49,69.5,69.46,69.49,82314.0,64.759,64.7683,64.731,64.759,82314.0
2023-04-10 14:50:00,69.5,69.55,69.48,69.48,102293.0,64.7683,64.8149,64.7497,64.7497,102293.0
2023-04-10 14:55:00,69.48,69.52,69.48,69.51,33809.0,64.7497,64.7869,64.7497,64.7776,33809.0
2023-04-10 15:00:00,69.51,69.62,69.51,69.59,306724.0,64.7776,64.8801,64.7776,64.8522,306724.0
2023-04-10 15:05:00,69.6,69.62,69.56,69.6,137028.0,64.8615,64.8801,64.8242,64.8615,137028.0
2023-04-10 15:10:00,69.61,69.62,69.58,69.58,68781.0,64.8708,64.8801,64.8429,64.8429,68781.0
2023-04-10 15:15:00,69.59,69.62,69.56,69.57,121506.0,64.8522,64.8801,64.8242,64.8335,121506.0
2023-04-10 15:20:00,69.58,69.58,69.52,69.55,119585.0,64.8429,64.8429,64.7869,64.8149,119585.0
2023-04-10 15:25:00,69.54,69.55,69.47,69.48,111293.0,64.8056,64.8149,64.7404,64.7497,111293.0
2023-04-10 15:30:00,69.48,69.53,69.45,69.49,186576.0,64.7497,64.7963,64.7217,64.759,186576.0
2023-04-10 15:35:00,69.49,69.55,69.48,69.53,203570.0,64.759,64.8149,64.7497,64.7963,203570.0
2023-04-10 15:40:00,69.53,69.55,69.49,69.51,196155.0,64.7963,64.8149,64.759,64.7776,196155.0
2023-04-10 15:45:00,69.51,69.61,69.5,69.59,245830.0,64.7776,64.8708,64.7683,64.8522,245830.0
2023-04-10 15:50:00,69.6,69.65,69.59,69.62,262214.0,64.8615,64.9081,64.8522,64.8801,262214.0
2023-04-10 15:55:00,69.62,69.69,69.61,69.69,403965.0,64.8801,64.9454,64.8708,64.9454,403965.0
2023-04-11 09:30:00,69.57,69.7,69.48,69.58,247692.0,64.8335,64.9547,64.7497,64.8429,247692.0
2023-04-11 09:35:00,69.59,69.63,69.45,69.46,287644.0,64.8522,64.8895,64.7217,64.731,287644.0
2023-04-11 09:40:00,69.46,69.52,69.39,69.46,167070.0,64.731,64.7869,64.6658,64.731,167070.0
2023-04-11 09:45:00,69.47,69.68,69.45,69.67,279754.0,64.7404,64.9361,64.7217,64.9267,279754.0
2023-04-11 09:50:00,69.68,69.69,69.58,69.64,89134.0,64.9361,64.9454,64.8429,64.8988,89134.0
2023-04-11 09:55:00,69.64,69.67,69.58,69.64,88135.0,64.8988,64.9267,64.8429,64.8988,88135.0
2023-04-11 10:00:00,69.64,69.65,69.49,69.51,169986.0,64.8988,64.9081,64.759,64.7776,169986.0
2023-04-11 10:05:00,69.52,69.61,69.51,69.6,53327.0,64.7869,64.8708,64.7776,64.8615,53327.0
2023-04-11 10:10:00,69.6,69.68,69.59,69.63,94825.0,64.8615,64.9361,64.8522,64.8895,94825.0
2023-04-11 10:15:00,69.62,69.71,69.62,69.7,49982.0,64.8801,64.964,64.8801,64.9547,49982.0
2023-04-11 10:20:00,69.7,69.7,69.61,69.62,45594.0,64.9547,64.9547,64.8708,64.8801,45594.0
2023-04-11 10:25:00,69.63,69.72,69.6,69.7,105758.0,64.8895,64.9733,64.8615,64.9547,105758.0
2023-04-11 10:30:00,69.7,69.78,69.65,69.78,85733.0,64.9547,65.0292,64.9081,65.0292,85733.0
2023-04-11 10:35:00,69.78,69.79,69.73,69.74,46844.0,65.0292,65.0386,64.9826,64.992,46844.0
2023-04-11 10:40:00,69.73,69.74,69.64,69.7,50523.0,64.9826,64.992,64.8988,64.9547,50523.0
2023-04-11 10:45:00,69.7,69.73,69.66,69.72,48969.0,64.9547,64.9826,64.9174,64.9733,48969.0
2023-04-11 10:50:00,69.71,69.74,69.65,69.73,62000.0,64.964,64.992,64.9081,64.9826,62000.0
2023-04-11 10:55:00,69.73,69.77,69.72,69.76,69107.0,64.9826,65.0199,64.9733,65.0106,69107.0
2023-04-11 11:00:00,69.76,69.81,69.74,69.75,89614.0,65.0106,65.0572,64.992,65.0013,89614.0
2023-04-11 11:05:00,69.76,69.8,69.71,69.75,82703.0,65.0106,65.0479,64.964,65.0013,82703.0
2023-04-11 11:10:00,69.75,69.76,69.65,69.66,90519.0,65.0013,65.0106,64.9081,64.9174,90519.0
2023-04-11 11:15:00,69.65,69.69,69.63,69.65,126403.0,64.9081,64.9454,64.8895,64.9081,126403.0
2023-04-11 11:20:00,69.65,69.71,69.63,69.67,55303.0,64.9081,64.964,64.8895,64.9267,55303.0
2023-04-11 11:25:00,69.68,69.69,69.64,69.65,63269.0,64.9361,64.9454,64.8988,64.9081,63269.0
2023-04-11 11:30:00,69.66,69.69,69.63,69.65,38635.0,64.9174,64.9454,64.8895,64.9081,38635.0
2023-04-11 11:35:00,69.65,69.66,69.58,69.59,50318.0,64.9081,64.9174,64.8429,64.8522,50318.0
2023-04-11 11:40:00,69.58,69.61,69.48,69.48,48104.0,64.8429,64.8708,64.7497,64.7497,48104.0
2023-04-11 11:45:00,69.48,69.5,69.42,69.47,83982.0,64.7497,64.7683,64.6938,64.7404,83982.0
2023-04-11 11:50:00,69.49,69.5,69.39,69.4,123941.0,64.759,64.7683,64.6658,64.6751,123941.0
2023-04-11 11:55:00,69.4,69.47,69.39,69.44,76617.0,64.6751,64.7404,64.6658,64.7124,76617.0
2023-04-11 12:00:00,69.43,69.5,69.4,69.48,80071.0,64.7031,64.7683,64.6751,64.7497,80071.0
2023-04-11 12:05:00,69.48,69.5,69.41,69.45,41935.0,64.7497,64.7683,64.6844,64.7217,41935.0
2023-04-11 12:10:00,69.44,69.52,69.43,69.51,33812.0,64.7124,64.7869,64.7031,64.7776,33812.0
2023-04-11 12:15:00,69.52,69.6,69.52,69.59,87871.0,64.7869,64.8615,64.7869,64.8522,87871.0
2023-04-11 12:20:00,69.59,69.65,69.59,69.6,43180.0,64.8522,64.9081,64.8522,64.8615,43180.0
2023-04-11 12:25:00,69.6,69.62,69.58,69.61,45330.0,64.8615,64.8801,64.8429,64.8708,45330.0
2023-04-11 12:30:00,69.6,69.69,69.6,69.68,60532.0,64.8615,64.9454,64.8615,64.9361,60532.0
2023-04-11 12:35:00,69.68,69.69,69.64,69.66,71486.0,64.9361,64.9454,64.8988,64.9174,71486.0
2023-04-11 12:40:00,69.66,69.72,69.65,69.69,23289.0,64.9174,64.9733,64.9081,64.9454,23289.0
2023-04-11 12:45:00,69.7,69.71,69.65,69.66,56485.0,64.9547,64.964,64.9081,64.9174,56485.0
2023-04-11 12:50:00,69.66,69.7,69.65,69.68,29572.0,64.9174,64.9547,64.9081,64.9361,29572.0
2023-04-11 12:55:00,69.67,69.69,69.66,69.68,25013.0,64.9267,64.9454,64.9174,64.9361,25013.0
2023-04-11 13:00:00,69.67,69.71,69.67,69.7,46023.0,64.9267,64.964,64.9267,64.9547,46023.0
2023-04-11 13:05:00,69.71,69.79,69.71,69.77,34056.0,64.964,65.0386,64.964,65.0199,34056.0
2023-04-11 13:10:00,69.77,69.78,69.69,69.71,37898.0,65.0199,65.0292,64.9454,64.964,37898.0
2023-04-11 13:15:00,69.71,69.74,69.69,69.73,38868.0,64.964,64.992,64.9454,64.9826,38868.0
2023-04-11 13:20:00,69.74,69.76,69.73,69.73,28259.0,64.992,65.0106,64.9826,64.9826,28259.0
2023-04-11 13:25:00,69.73,69.77,69.72,69.75,22202.0,64.9826,65.0199,64.9733,65.0013,22202.0
2023-04-11 13:30:00,69.75,69.76,69.7,69.73,26385.0,65.0013,65.0106,64.9547,64.9826,26385.0
2023-04-11 13:35:00,69.73,69.75,69.66,69.74,483836.0,64.9826,65.0013,64.9174,64.992,483836.0
2023-04-11 13:40:00,69.74,69.82,69.7,69.81,213972.0,64.992,65.0665,64.9547,65.0572,213972.0
2023-04-11 13:45:00,69.81,69.84,69.79,69.84,49626.0,65.0572,65.0852,65.0386,65.0852,49626.0
2023-04-11 13:50:00,69.84,69.84,69.79,69.81,65294.0,65.0852,65.0852,65.0386,65.0572,65294.0
2023-04-11 13:55:00,69.81,69.87,69.81,69.84,56503.0,65.0572,65.1131,65.0572,65.0852,56503.0
2023-04-11 14:00:00,69.85,69.88,69.84,69.88,63527.0,65.0945,65.1224,65.0852,65.1224,63527.0
2023-04-11 14:05:00,69.88,69.89,69.86,69.88,29307.0,65.1224,65.1318,65.1038,65.1224,29307.0
2023-04-11 14:10:00,69.88,69.9,69.86,69.89,55044.0,65.1224,65.1411,65.1038,65.1318,55044.0
2023-04-11 14:15:00,69.89,69.93,69.84,69.87,57822.0,65.1318,65.169,65.0852,65.1131,57822.0
2023-04-11 14:20:00,69.88,69.91,69.87,69.9,100074.0,65.1224,65.1504,65.1131,65.1411,100074.0
2023-04-11 14:25:00,69.9,69.91,69.81,69.82,96797.0,65.1411,65.1504,65.0572,65.0665,96797.0
2023-04-11 14:30:00,69.81,69.85,69.8,69.82,82202.0,65.0572,65.0945,65.0479,65.0665,82202.0
2023-04-11 14:35:00,69.82,69.84,69.76,69.78,66111.0,65.0665,65.0852,65.0106,65.0292,66111.0
2023-04-11 14:40:00,69.78,69.87,69.78,69.86,54104.0,65.0292,65.1131,65.0292,65.1038,54104.0
2023-04-11 14:45:00,69.86,69.88,69.85,69.85,58084.0,65.1038,65.1224,65.0945,65.0945,58084.0
2023-04-11 14:50:00,69.85,69.87,69.82,69.84,59525.0,65.0945,65.1131,65.0665,65.0852,59525.0
2023-04-11 14:55:00,69.84,69.84,69.79,69.8,174202.0,65.0852,65.0852,65.0386,65.0479,174202.0
2023-04-11 15:00:00,69.8,69.82,69.76,69.77,72171.0,65.0479,65.0665,65.0106,65.0199,72171.0
2023-04-11 15:05:00,69.78,69.8,69.75,69.76,141416.0,65.0292,65.0479,65.0013,65.0106,141416.0
2023-04-11 15:10:00,69.77,69.8,69.74,69.79,73054.0,65.0199,65.0479,64.992,65.0386,73054.0
2023-04-11 15:15:00,69.79,69.81,69.75,69.78,74220.0,65.0386,65.0572,65.0013,65.0292,74220.0
2023-04-11 15:20:00,69.78,69.79,69.74,69.75,79040.0,65.0292,65.0386,64.992,65.0013,79040.0
2023-04-11 15:25:00,69.76,69.79,69.74,69.78,112640.0,65.0106,65.0386,64.992,65.0292,112640.0
2023-04-11 15:30:00,69.78,69.87,69.78,69.84,99818.0,65.0292,65.1131,65.0292,65.0852,99818.0
2023-04-11 15:35:00,69.84,69.89,69.81,69.85,155628.0,65.0852,65.1318,65.0572,65.0945,155628.0
2023-04-11 15:40:00,69.85,69.85,69.77,69.78,283884.0,65.0945,65.0945,65.0199,65.0292,283884.0
2023-04-11 15:45:00,69.78,69.81,69.71,69.71,197777.0,65.0292,65.0572,64.964,64.964,197777.0
2023-04-11 15:50:00,69.72,69.78,69.7,69.77,340237.0,64.9733,65.0292,64.9547,65.0199,340237.0
2023-04-11 15:55:00,69.76,69.77,69.68,69.73,487916.0,65.0106,65.0199,64.9361,64.9826,487916.0
2023-04-12 09:30:00,69.86,69.92,69.58,69.65,275274.0,65.1038,65.1597,64.8429,64.9081,275274.0
2023-04-12 09:35:00,69.64,69.83,69.64,69.79,112790.0,64.8988,65.0758,64.8988,65.0386,112790.0
2023-04-12 09:40:00,69.79,69.84,69.72,69.81,169702.0,65.0386,65.0852,64.9733,65.0572,169702.0
2023-04-12 09:45:00,69.81,69.98,69.77,69.94,139887.0,65.0572,65.2156,65.0199,65.1784,139887.0
2023-04-12 09:50:00,69.94,70.16,69.94,70.15,178735.0,65.1784,65.3834,65.1784,65.3741,178735.0
2023-04-12 09:55:00,70.15,70.16,70.02,70.03,142931.0,65.3741,65.3834,65.2529,65.2622,142931.0
2023-04-12 10:00:00,70.04,70.12,70.0,70.02,225001.0,65.2715,65.3461,65.2343,65.2529,225001.0
2023-04-12 10:05:00,70.01,70.01,69.89,69.96,131103.0,65.2436,65.2436,65.1318,65.197,131103.0
2023-04-12 10:10:00,69.96,70.09,69.95,70.0,119217.0,65.197,65.3181,65.1877,65.2343,119217.0
2023-04-12 10:15:00,70.01,70.15,70.0,70.11,80894.0,65.2436,65.3741,65.2343,65.3368,80894.0
2023-04-12 10:20:00,70.11,70.16,70.04,70.09,103493.0,65.3368,65.3834,65.2715,65.3181,103493.0
2023-04-12 10:25:00,70.1,70.13,70.0,70.03,121481.0,65.3275,65.3554,65.2343,65.2622,121481.0
2023-04-12 10:30:00,70.03,70.04,69.92,69.99,135256.0,65.2622,65.2715,65.1597,65.2249,135256.0
2023-04-12 10:35:00,69.98,69.98,69.84,69.86,143707.0,65.2156,65.2156,65.0852,65.1038,143707.0
2023-04-12 10:40:00,69.84,69.94,69.83,69.87,69217.0,65.0852,65.1784,65.0758,65.1131,69217.0
2023-04-12 10:45:00,69.87,69.97,69.85,69.97,85971.0,65.1131,65.2063,65.0945,65.2063,85971.0
2023-04-12 10:50:00,69.96,70.0,69.85,69.87,84403.0,65.197,65.2343,65.0945,65.1131,84403.0
2023-04-12 10:55:00,69.88,69.92,69.84,69.9,98190.0,65.1224,65.1597,65.0852,65.1411,98190.0
2023-04-12 11:00:00,69.9,69.96,69.88,69.9,138293.0,65.1411,65.197,65.1224,65.1411,138293.0
2023-04-12 11:05:00,69.89,69.93,69.87,69.88,176267.0,65.1318,65.169,65.1131,65.1224,176267.0
2023-04-12 11:10:00,69.88,69.89,69.75,69.82,104765.0,65.1224,65.1318,65.0013,65.0665,104765.0
2023-04-12 11:15:00,69.81,69.82,69.7,69.71,82017.0,65.0572,65.0665,64.9547,64.964,82017.0
2023-04-12 11:20:00,69.72,69.82,69.68,69.82,66868.0,64.9733,65.0665,64.9361,65.0665,66868.0
2023-04-12 11:25:00,69.81,69.86,69.8,69.82,89760.0,65.0572,65.1038,65.0479,65.0665,89760.0
2023-04-12 11:30:00,69.81,69.87,69.81,69.86,62943.0,65.0572,65.1131,65.0572,65.1038,62943.0
2023-04-12 11:35:00,69.86,69.88,69.8,69.81,64734.0,65.1038,65.1224,65.0479,65.0572,64734.0
2023-04-12 11:40:00,69.81,69.85,69.79,69.8,67266.0,65.0572,65.0945,65.0386,65.0479,67266.0
2023-04-12 11:45:00,69.79,69.87,69.78,69.86,55500.0,65.0386,65.1131,65.0292,65.1038,55500.0
2023-04-12 11:50:00,69.85,69.92,69.84,69.89,78654.0,65.0945,65.1597,65.0852,65.1318,78654.0
2023-04-12 11:55:00,69.89,69.9,69.81,69.82,40648.0,65.1318,65.1411,65.0572,65.0665,40648.0
2023-04-12 12:00:00,69.82,69.87,69.79,69.86,66909.0,65.0665,65.1131,65.0386,65.1038,66909.0
2023-04-12 12:05:00,69.86,69.87,69.82,69.85,28087.0,65.1038,65.1131,65.0665,65.0945,28087.0
2023-04-12 12:10:00,69.85,69.86,69.77,69.78,45151.0,65.0945,65.1038,65.0199,65.0292,45151.0
2023-04-12 12:15:00,69.79,69.8,69.73,69.76,61282.0,65.0386,65.0479,64.9826,65.0106,61282.0
2023-04-12 12:20:00,69.77,69.77,69.73,69.74,54901.0,65.0199,65.0199,64.9826,64.992,54901.0
2023-04-12 12:25:00,69.73,69.75,69.71,69.74,52045.0,64.9826,65.0013,64.964,64.992,52045.0
2023-04-12 12:30:00,69.75,69.78,69.73,69.75,69067.0,65.0013,65.0292,64.9826,65.0013,69067.0
2023-04-12 12:35:00,69.74,69.74,69.7,69.73,58925.0,64.992,64.992,64.9547,64.9826,58925.0
2023-04-12 12:40:00,69.73,69.74,69.67,69.71,62010.0,64.9826,64.992,64.9267,64.964,62010.0
2023-04-12 12:45:00,69.71,69.83,69.71,69.83,96179.0,64.964,65.0758,64.964,65.0758,96179.0
2023-04-12 12:50:00,69.83,69.83,69.75,69.77,85423.0,65.0758,65.0758,65.0013,65.0199,85423.0
2023-04-12 12:55:00,69.77,69.79,69.75,69.77,62078.0,65.0199,65.0386,65.0013,65.0199,62078.0
2023-04-12 13:00:00,69.78,69.78,69.71,69.72,69249.0,65.0292,65.0292,64.964,64.9733,69249.0
2023-04-12 13:05:00,69.71,69.81,69.71,69.8,42556.0,64.964,65.0572,64.964,65.0479,42556.0
2023-04-12 13:10:00,69.8,69.85,69.76,69.78,347572.0,65.0479,65.0945,65.0106,65.0292,347572.0
2023-04-12 13:15:00,69.78,69.79,69.75,69.75,89754.0,65.0292,65.0386,65.0013,65.0013,89754.0
2023-04-12 13:20:00,69.76,69.82,69.74,69.8,88314.0,65.0106,65.0665,64.992,65.0479,88314.0
2023-04-12 13:25:00,69.8,69.87,69.8,69.83,440361.0,65.0479,65.1131,65.0479,65.0758,440361.0
2023-04-12 13:30:00,69.83,69.92,69.83,69.92,653363.0,65.0758,65.1597,65.0758,65.1597,653363.0
2023-04-12 13:35:00,69.92,69.98,69.9,69.94,255157.0,65.1597,65.2156,65.1411,65.1784,255157.0
2023-04-12 13:40:00,69.94,70.0,69.91,69.98,99021.0,65.1784,65.2343,65.1504,65.2156,99021.0
2023-04-12 13:45:00,69.98,70.01,69.97,70.0,91213.0,65.2156,65.2436,65.2063,65.2343,91213.0
2023-04-12 13:50:00,69.99,70.0,69.94,69.97,82672.0,65.2249,65.2343,65.1784,65.2063,82672.0
2023-04-12 13:55:00,69.97,69.97,69.93,69.95,92822.0,65.2063,65.2063,65.169,65.1877,92822.0
2023-04-12 14:00:00,69.96,70.0,69.88,69.96,135249.0,65.197,65.2343,65.1224,65.197,135249.0
2023-04-12 14:05:00,69.96,69.98,69.89,69.9,75374.0,65.197,65.2156,65.1318,65.1411,75374.0
2023-04-12 14:10:00,69.9,69.97,69.88,69.94,70552.0,65.1411,65.2063,65.1224,65.1784,70552.0
2023-04-12 14:15:00,69.94,69.94,69.89,69.91,64654.0,65.1784,65.1784,65.1318,65.1504,64654.0
2023-04-12 14:20:00,69.91,69.95,69.86,69.94,97382.0,65.1504,65.1877,65.1038,65.1784,97382.0
2023-04-12 14:25:00,69.93,69.94,69.62,69.67,243670.0,65.169,65.1784,64.8801,64.9267,243670.0
2023-04-12 14:30:00,69.67,69.68,69.6,69.61,151253.0,64.9267,64.9361,64.8615,64.8708,151253.0
2023-04-12 14:35:00,69.6,69.65,69.54,69.64,476226.0,64.8615,64.9081,64.8056,64.8988,476226.0
2023-04-12 14:40:00,69.65,69.68,69.63,69.67,119172.0,64.9081,64.9361,64.8895,64.9267,119172.0
2023-04-12 14:45:00,69.67,69.68,69.46,69.47,173904.0,64.9267,64.9361,64.731,64.7404,173904.0
2023-04-12 14:50:00,69.47,69.55,69.43,69.55,106578.0,64.7404,64.8149,64.7031,64.8149,106578.0
2023-04-12 14:55:00,69.55,69.65,69.53,69.59,116880.0,64.8149,64.9081,64.7963,64.8522,116880.0
2023-04-12 15:00:00,69.59,69.67,69.52,69.53,155137.0,64.8522,64.9267,64.7869,64.7963,155137.0
2023-04-12 15:05:00,69.53,69.59,69.5,69.58,100872.0,64.7963,64.8522,64.7683,64.8429,100872.0
2023-04-12 15:10:00,69.58,69.59,69.49,69.54,92350.0,64.8429,64.8522,64.759,64.8056,92350.0
2023-04-12 15:15:00,69.54,69.55,69.44,69.44,192704.0,64.8056,64.8149,64.7124,64.7124,192704.0
2023-04-12 15:20:00,69.44,69.54,69.42,69.49,121589.0,64.7124,64.8056,64.6938,64.759,121589.0
2023-04-12 15:25:00,69.49,69.53,69.43,69.44,107108.0,64.759,64.7963,64.7031,64.7124,107108.0
2023-04-12 15:30:00,69.43,69.53,69.42,69.5,107292.0,64.7031,64.7963,64.6938,64.7683,107292.0
2023-04-12 15:35:00,69.5,69.56,69.49,69.54,104514.0,64.7683,64.8242,64.759,64.8056,104514.0
2023-04-12 15:40:00,69.54,69.55,69.49,69.52,106457.0,64.8056,64.8149,64.759,64.7869,106457.0
2023-04-12 15:45:00,69.51,69.58,69.42,69.43,221847.0,64.7776,64.8429,64.6938,64.7031,221847.0
2023-04-12 15:50:00,69.42,69.57,69.41,69.56,557000.0,64.6938,64.8335,64.6844,64.8242,557000.0
2023-04-12 15:55:00,69.56,69.65,69.51,69.65,523818.0,64.8242,64.9081,64.7776,64.9081,523818.0
2023-04-13 09:30:00,69.35,69.37,69.11,69.32,310478.0,64.6285,64.6472,64.4049,64.6006,310478.0
2023-04-13 09:35:00,69.32,69.35,69.19,69.28,233909.0,64.6006,64.6285,64.4794,64.5633,233909.0
2023-04-13 09:40:00,69.28,69.41,69.26,69.33,142584.0,64.5633,64.6844,64.5446,64.6099,142584.0
2023-04-13 09:45:00,69.32,69.39,69.26,69.34,123762.0,64.6006,64.6658,64.5446,64.6192,123762.0
2023-04-13 09:50:00,69.33,69.41,69.22,69.23,92122.0,64.6099,64.6844,64.5074,64.5167,92122.0
2023-04-13 09:55:00,69.23,69.34,69.2,69.25,131275.0,64.5167,64.6192,64.4887,64.5353,131275.0
2023-04-13 10:00:00,69.25,69.35,69.2,69.29,89286.0,64.5353,64.6285,64.4887,64.5726,89286.0
2023-04-13 10:05:00,69.3,69.38,69.24,69.36,138687.0,64.5819,64.6565,64.526,64.6378,138687.0
2023-04-13 10:10:00,69.35,69.39,69.3,69.37,123324.0,64.6285,64.6658,64.5819,64.6472,123324.0
2023-04-13 10:15:00,69.38,69.48,69.35,69.41,142977.0,64.6565,64.7497,64.6285,64.6844,142977.0
2023-04-13 10:20:00,69.41,69.43,69.17,69.2,275847.0,64.6844,64.7031,64.4608,64.4887,275847.0
2023-04-13 10:25:00,69.2,69.26,69.17,69.2,273223.0,64.4887,64.5446,64.4608,64.4887,273223.0
2023-04-13 10:30:00,69.21,69.26,69.17,69.17,114206.0,64.4981,64.5446,64.4608,64.4608,114206.0
2023-04-13 10:35:00,69.16,69.16,68.99,69.07,163662.0,64.4515,64.4515,64.293,64.3676,163662.0
2023-04-13 10:40:00,69.07,69.09,68.91,68.91,102858.0,64.3676,64.3862,64.2185,64.2185,102858.0
2023-04-13 10:45:00,68.92,68.93,68.82,68.86,190246.0,64.2278,64.2371,64.1346,64.1719,190246.0
2023-04-13 10:50:00,68.85,68.94,68.81,68.93,171770.0,64.1626,64.2464,64.1253,64.2371,171770.0
2023-04-13 10:55:00,68.93,68.99,68.86,68.86,135719.0,64.2371,64.293,64.1719,64.1719,135719.0
2023-04-13 11:00:00,68.86,68.9,68.8,68.84,186008.0,64.1719,64.2092,64.116,64.1532,186008.0
2023-04-13 11:05:00,68.84,68.85,68.67,68.68,188533.0,64.1532,64.1626,63.9948,64.0041,188533.0
2023-04-13 11:10:00,68.68,68.69,68.54,68.59,234123.0,64.0041,64.0135,63.8737,63.9203,234123.0
2023-04-13 11:15:00,68.59,68.63,68.42,68.44,360692.0,63.9203,63.9575,63.7618,63.7805,360692.0
2023-04-13 11:20:00,68.43,68.57,68.35,68.5,378329.0,63.7712,63.9016,63.6966,63.8364,378329.0
2023-04-13 11:25:00,68.49,68.63,68.46,68.62,329702.0,63.8271,63.9575,63.7991,63.9482,329702.0
2023-04-13 11:30:00,68.63,68.73,68.62,68.72,117195.0,63.9575,64.0507,63.9482,64.0414,117195.0
2023-04-13 11:35:00,68.73,68.8,68.73,68.78,106552.0,64.0507,64.116,64.0507,64.0973,106552.0
2023-04-13 11:40:00,68.78,68.83,68.75,68.81,100980.0,64.0973,64.1439,64.0694,64.1253,100980.0
2023-04-13 11:45:00,68.81,68.82,68.73,68.75,257211.0,64.1253,64.1346,64.0507,64.0694,257211.0
2023-04-13 11:50:00,68.75,68.76,68.67,68.74,302994.0,64.0694,64.0787,63.9948,64.0601,302994.0
2023-04-13 11:55:00,68.73,68.86,68.7,68.85,110083.0,64.0507,64.1719,64.0228,64.1626,110083.0
2023-04-13 12:00:00,68.85,68.86,68.71,68.71,145120.0,64.1626,64.1719,64.0321,64.0321,145120.0
2023-04-13 12:05:00,68.71,68.78,68.68,68.78,96966.0,64.0321,64.0973,64.0041,64.0973,96966.0
2023-04-13 12:10:00,68.78,68.95,68.78,68.92,135604.0,64.0973,64.2558,64.0973,64.2278,135604.0
2023-04-13 12:15:00,68.92,68.99,68.91,68.97,136220.0,64.2278,64.293,64.2185,64.2744,136220.0
2023-04-13 12:20:00,68.96,69.01,68.92,69.01,140887.0,64.2651,64.3117,64.2278,64.3117,140887.0
2023-04-13 12:25:00,69.01,69.02,68.96,68.96,86101.0,64.3117,64.321,64.2651,64.2651,86101.0
2023-04-13 12:30:00,68.95,69.04,68.95,69.03,144965.0,64.2558,64.3396,64.2558,64.3303,144965.0
2023-04-13 12:35:00,69.03,69.04,68.98,69.02,158925.0,64.3303,64.3396,64.2837,64.321,158925.0
2023-04-13 12:40:00,69.02,69.09,69.0,69.08,113121.0,64.321,64.3862,64.3023,64.3769,113121.0
2023-04-13 12:45:00,69.08,69.16,69.07,69.16,106251.0,64.3769,64.4515,64.3676,64.4515,106251.0
2023-04-13 12:50:00,69.15,69.16,69.07,69.09,135188.0,64.4421,64.4515,64.3676,64.3862,135188.0
2023-04-13 12:55:00,69.09,69.14,69.08,69.13,103245.0,64.3862,64.4328,64.3769,64.4235,103245.0
2023-04-13 13:00:00,69.13,69.15,69.07,69.14,276866.0,64.4235,64.4421,64.3676,64.4328,276866.0
2023-04-13 13:05:00,69.14,69.15,69.1,69.14,135489.0,64.4328,64.4421,64.3955,64.4328,135489.0
2023-04-13 13:10:00,69.15,69.21,69.11,69.18,150539.0,64.4421,64.4981,64.4049,64.4701,150539.0
2023-04-13 13:15:00,69.19,69.24,69.18,69.23,97769.0,64.4794,64.526,64.4701,64.5167,97769.0
2023-04-13 13:20:00,69.23,69.28,69.22,69.27,91312.0,64.5167,64.5633,64.5074,64.554,91312.0
2023-04-13 13:25:00,69.27,69.28,69.24,69.28,77155.0,64.554,64.5633,64.526,64.5633,77155.0
2023-04-13 13:30:00,69.28,69.37,69.28,69.32,69896.0,64.5633,64.6472,64.5633,64.6006,69896.0
2023-04-13 13:35:00,69.31,69.32,69.24,69.25,292310.0,64.5912,64.6006,64.526,64.5353,292310.0
2023-04-13 13:40:00,69.26,69.34,69.24,69.28,393864.0,64.5446,64.6192,64.526,64.5633,393864.0
2023-04-13 13:45:00,69.28,69.31,69.24,69.31,155522.0,64.5633,64.5912,64.526,64.5912,155522.0
2023-04-13 13:50:00,69.31,69.42,69.31,69.41,64630.0,64.5912,64.6938,64.5912,64.6844,64630.0
2023-04-13 13:55:00,69.41,69.42,69.38,69.39,93163.0,64.6844,64.6938,64.6565,64.6658,93163.0
2023-04-13 14:00:00,69.4,69.46,69.37,69.45,91718.0,64.6751,64.731,64.6472,64.7217,91718.0
2023-04-13 14:05:00,69.45,69.53,69.44,69.52,116525.0,64.7217,64.7963,64.7124,64.7869,116525.0
2023-04-13 14:10:00,69.52,69.58,69.51,69.58,134891.0,64.7869,64.8429,64.7776,64.8429,134891.0
2023-04-13 14:15:00,69.58,69.61,69.55,69.56,173995.0,64.8429,64.8708,64.8149,64.8242,173995.0
2023-04-13 14:20:00,69.55,69.57,69.5,69.57,112435.0,64.8149,64.8335,64.7683,64.8335,112435.0
2023-04-13 14:25:00,69.57,69.63,69.54,69.63,79434.0,64.8335,64.8895,64.8056,64.8895,79434.0
2023-04-13 14:30:00,69.63,69.7,69.63,69.64,125421.0,64.8895,64.9547,64.8895,64.8988,125421.0
2023-04-13 14:35:00,69.64,69.69,69.62,69.67,83832.0,64.8988,64.9454,64.8801,64.9267,83832.0
2023-04-13 14:40:00,69.67,69.72,69.66,69.71,171157.0,64.9267,64.9733,64.9174,64.964,171157.0
2023-04-13 14:45:00,69.72,69.75,69.71,69.72,112977.0,64.9733,65.0013,64.964,64.9733,112977.0
2023-04-13 14:50:00,69.73,69.8,69.72,69.8,168497.0,64.9826,65.0479,64.9733,65.0479,168497.0
2023-04-13 14:55:00,69.8,69.85,69.79,69.82,175119.0,65.0479,65.0945,65.0386,65.0665,175119.0
2023-04-13 15:00:00,69.82,69.86,69.78,69.79,122849.0,65.0665,65.1038,65.0292,65.0386,122849.0
2023-04-13 15:05:00,69.8,69.83,69.77,69.82,120794.0,65.0479,65.0758,65.0199,65.0665,120794.0
2023-04-13 15:10:00,69.83,69.83,69.77,69.78,205434.0,65.0758,65.0758,65.0199,65.0292,205434.0
2023-04-13 15:15:00,69.78,69.79,69.68,69.69,481746.0,65.0292,65.0386,64.9361,64.9454,481746.0
2023-04-13 15:20:00,69.69,69.74,69.67,69.71,297571.0,64.9454,64.992,64.9267,64.964,297571.0
2023-04-13 15:25:00,69.7,69.78,69.7,69.74,168387.0,64.9547,65.0292,64.9547,64.992,168387.0
2023-04-13 15:30:00,69.73,69.73,69.66,69.69,139649.0,64.9826,64.9826,64.9174,64.9454,139649.0
2023-04-13 15:35:00,69.69,69.71,69.66,69.7,165807.0,64.9454,64.964,64.9174,64.9547,165807.0
2023-04-13 15:40:00,69.7,69.8,69.69,69.79,225668.0,64.9547,65.0479,64.9454,65.0386,225668.0
2023-04-13 15:45:00,69.78,69.79,69.71,69.71,353585.0,65.0292,65.0386,64.964,64.964,353585.0
2023-04-13 15:50:00,69.72,69.73,69.6,69.7,473557.0,64.9733,64.9826,64.8615,64.9547,473557.0
2023-04-13 15:55:00,69.7,69.75,69.62,69.66,563002.0,64.9547,65.0013,64.8801,64.9174,563002.0
2023-04-14 09:30:00,69.17,69.21,68.85,69.02,259982.0,64.4608,64.4981,64.1626,64.321,259982.0
2023-04-14 09:35:00,69.03,69.12,68.99,69.02,103711.0,64.3303,64.4142,64.293,64.321,103711.0
2023-04-14 09:40:00,69.01,69.28,69.01,69.25,166886.0,64.3117,64.5633,64.3117,64.5353,166886.0
2023-04-14 09:45:00,69.23,69.3,69.2,69.23,98265.0,64.5167,64.5819,64.4887,64.5167,98265.0
2023-04-14 09:50:00,69.23,69.24,69.06,69.14,107938.0,64.5167,64.526,64.3583,64.4328,107938.0
2023-04-14 09:55:00,69.13,69.14,69.01,69.04,168366.0,64.4235,64.4328,64.3117,64.3396,168366.0
2023-04-14 10:00:00,69.03,69.12,68.91,69.09,134659.0,64.3303,64.4142,64.2185,64.3862,134659.0
2023-04-14 10:05:00,69.09,69.12,68.83,68.83,164293.0,64.3862,64.4142,64.1439,64.1439,164293.0
2023-04-14 10:10:00,68.83,68.9,68.76,68.9,105807.0,64.1439,64.2092,64.0787,64.2092,105807.0
2023-04-14 10:15:00,68.9,68.92,68.74,68.82,139501.0,64.2092,64.2278,64.0601,64.1346,139501.0
2023-04-14 10:20:00,68.83,68.91,68.72,68.74,112230.0,64.1439,64.2185,64.0414,64.0601,112230.0
2023-04-14 10:25:00,68.74,68.82,68.72,68.81,137639.0,64.0601,64.1346,64.0414,64.1253,137639.0
2023-04-14 10:30:00,68.81,68.92,68.79,68.92,128999.0,64.1253,64.2278,64.1066,64.2278,128999.0
2023-04-14 10:35:00,68.92,68.94,68.84,68.87,49508.0,64.2278,64.2464,64.1532,64.1812,49508.0
2023-04-14 10:40:00,68.87,68.95,68.82,68.92,98510.0,64.1812,64.2558,64.1346,64.2278,98510.0
2023-04-14 10:45:00,68.92,69.07,68.9,69.06,45657.0,64.2278,64.3676,64.2092,64.3583,45657.0
2023-04-14 10:50:00,69.05,69.1,68.93,68.94,112066.0,64.3489,64.3955,64.2371,64.2464,112066.0
2023-04-14 10:55:00,68.94,69.1,68.94,69.04,101070.0,64.2464,64.3955,64.2464,64.3396,101070.0
2023-04-14 11:00:00,69.03,69.06,68.94,68.96,99861.0,64.3303,64.3583,64.2464,64.2651,99861.0
2023-04-14 11:05:00,68.96,69.06,68.91,69.04,143172.0,64.2651,64.3583,64.2185,64.3396,143172.0
2023-04-14 11:10:00,69.05,69.08,68.95,68.96,75859.0,64.3489,64.3769,64.2558,64.2651,75859.0
2023-04-14 11:15:00,68.96,69.03,68.92,69.03,98619.0,64.2651,64.3303,64.2278,64.3303,98619.0
2023-04-14 11:20:00,69.03,69.05,68.95,68.96,66334.0,64.3303,64.3489,64.2558,64.2651,66334.0
2023-04-14 11:25:00,68.95,68.95,68.82,68.82,133693.0,64.2558,64.2558,64.1346,64.1346,133693.0
2023-04-14 11:30:00,68.83,68.91,68.8,68.89,47094.0,64.1439,64.2185,64.116,64.1998,47094.0
2023-04-14 11:35:00,68.9,68.98,68.88,68.98,43711.0,64.2092,64.2837,64.1905,64.2837,43711.0
2023-04-14 11:40:00,68.98,69.0,68.91,68.93,41554.0,64.2837,64.3023,64.2185,64.2371,41554.0
2023-04-14 11:45:00,68.94,68.96,68.91,68.95,108446.0,64.2464,64.2651,64.2185,64.2558,108446.0
2023-04-14 11:50:00,68.94,68.99,68.93,68.95,41855.0,64.2464,64.293,64.2371,64.2558,41855.0
2023-04-14 11:55:00,68.96,68.98,68.91,68.96,40539.0,64.2651,64.2837,64.2185,64.2651,40539.0
2023-04-14 12:00:00,68.96,69.01,68.92,68.95,75597.0,64.2651,64.3117,64.2278,64.2558,75597.0
2023-04-14 12:05:00,68.95,68.95,68.82,68.83,68987.0,64.2558,64.2558,64.1346,64.1439,68987.0
2023-04-14 12:10:00,68.83,68.89,68.8,68.87,128794.0,64.1439,64.1998,64.116,64.1812,128794.0
2023-04-14 12:15:00,68.88,68.88,68.83,68.86,59799.0,64.1905,64.1905,64.1439,64.1719,59799.0
2023-04-14 12:20:00,68.85,68.94,68.83,68.94,79729.0,64.1626,64.2464,64.1439,64.2464,79729.0
2023-04-14 12:25:00,68.94,68.94,68.87,68.89,35266.0,64.2464,64.2464,64.1812,64.1998,35266.0
2023-04-14 12:30:00,68.88,68.89,68.8,68.86,59641.0,64.1905,64.1998,64.116,64.1719,59641.0
2023-04-14 12:35:00,68.85,68.86,68.79,68.81,26199.0,64.1626,64.1719,64.1066,64.1253,26199.0
2023-04-14 12:40:00,68.81,68.81,68.74,68.76,38171.0,64.1253,64.1253,64.0601,64.0787,38171.0
2023-04-14 12:45:00,68.75,68.81,68.74,68.79,113072.0,64.0694,64.1253,64.0601,64.1066,113072.0
2023-04-14 12:50:00,68.8,68.82,68.75,68.77,45713.0,64.116,64.1346,64.0694,64.088,45713.0
2023-04-14 12:55:00,68.76,68.8,68.75,68.78,35081.0,64.0787,64.116,64.0694,64.0973,35081.0
2023-04-14 13:00:00,68.78,68.86,68.77,68.84,111833.0,64.0973,64.1719,64.088,64.1532,111833.0
2023-04-14 13:05:00,68.84,68.89,68.84,68.89,41899.0,64.1532,64.1998,64.1532,64.1998,41899.0
2023-04-14 13:10:00,68.9,68.96,68.89,68.94,86202.0,64.2092,64.2651,64.1998,64.2464,86202.0
2023-04-14 13:15:00,68.94,68.99,68.92,68.94,37918.0,64.2464,64.293,64.2278,64.2464,37918.0
2023-04-14 13:20:00,68.94,68.96,68.91,68.92,61613.0,64.2464,64.2651,64.2185,64.2278,61613.0
2023-04-14 13:25:00,68.92,68.92,68.81,68.82,71790.0,64.2278,64.2278,64.1253,64.1346,71790.0
2023-04-14 13:30:00,68.81,68.81,68.76,68.8,63375.0,64.1253,64.1253,64.0787,64.116,63375.0
2023-04-14 13:35:00,68.8,68.81,68.71,68.73,76943.0,64.116,64.1253,64.0321,64.0507,76943.0
2023-04-14 13:40:00,68.73,68.82,68.72,68.77,38065.0,64.0507,64.1346,64.0414,64.088,38065.0
2023-04-14 13:45:00,68.77,68.84,68.74,68.82,42724.0,64.088,64.1532,64.0601,64.1346,42724.0
2023-04-14 13:50:00,68.82,68.87,68.79,68.87,187747.0,64.1346,64.1812,64.1066,64.1812,187747.0
2023-04-14 13:55:00,68.86,68.93,68.86,68.9,98930.0,64.1719,64.2371,64.1719,64.2092,98930.0
2023-04-14 14:00:00,68.9,68.9,68.83,68.84,40727.0,64.2092,64.2092,64.1439,64.1532,40727.0
2023-04-14 14:05:00,68.83,68.87,68.79,68.82,197347.0,64.1439,64.1812,64.1066,64.1346,197347.0
2023-04-14 14:10:00,68.82,68.83,68.77,68.81,110544.0,64.1346,64.1439,64.088,64.1253,110544.0
2023-04-14 14:15:00,68.82,68.83,68.79,68.81,65825.0,64.1346,64.1439,64.1066,64.1253,65825.0
2023-04-14 14:20:00,68.8,68.82,68.76,68.8,99511.0,64.116,64.1346,64.0787,64.116,99511.0
2023-04-14 14:25:00,68.8,68.86,68.79,68.85,187415.0,64.116,64.1719,64.1066,64.1626,187415.0
2023-04-14 14:30:00,68.86,68.88,68.82,68.82,75607.0,64.1719,64.1905,64.1346,64.1346,75607.0
2023-04-14 14:35:00,68.82,68.84,68.79,68.82,50086.0,64.1346,64.1532,64.1066,64.1346,50086.0
2023-04-14 14:40:00,68.81,68.9,68.81,68.9,91155.0,64.1253,64.2092,64.1253,64.2092,91155.0
2023-04-14 14:45:00,68.91,68.92,68.83,68.89,109763.0,64.2185,64.2278,64.1439,64.1998,109763.0
2023-04-14 14:50:00,68.9,68.92,68.85,68.86,55160.0,64.2092,64.2278,64.1626,64.1719,55160.0
2023-04-14 14:55:00,68.86,68.89,68.86,68.88,62928.0,64.1719,64.1998,64.1719,64.1905,62928.0
2023-04-14 15:00:00,68.88,68.88,68.82,68.83,82142.0,64.1905,64.1905,64.1346,64.1439,82142.0
2023-04-14 15:05:00,68.84,68.84,68.77,68.78,129271.0,64.1532,64.1532,64.088,64.0973,129271.0
2023-04-14 15:10:00,68.77,68.81,68.73,68.74,69417.0,64.088,64.1253,64.0507,64.0601,69417.0
2023-04-14 15:15:00,68.74,68.75,68.61,68.65,146105.0,64.0601,64.0694,63.9389,63.9762,146105.0
2023-04-14 15:20:00,68.65,68.72,68.56,68.7,148842.0,63.9762,64.0414,63.8923,64.0228,148842.0
2023-04-14 15:25:00,68.71,68.79,68.71,68.75,73065.0,64.0321,64.1066,64.0321,64.0694,73065.0
2023-04-14 15:30:00,68.74,68.82,68.73,68.8,107907.0,64.0601,64.1346,64.0507,64.116,107907.0
2023-04-14 15:35:00,68.81,68.86,68.78,68.85,118544.0,64.1253,64.1719,64.0973,64.1626,118544.0
2023-04-14 15:40:00,68.86,68.97,68.83,68.95,134427.0,64.1719,64.2744,64.1439,64.2558,134427.0
2023-04-14 15:45:00,68.96,68.98,68.92,68.97,154858.0,64.2651,64.2837,64.2278,64.2744,154858.0
2023-04-14 15:50:00,68.96,68.96,68.88,68.91,295180.0,64.2651,64.2651,64.1905,64.2185,295180.0
2023-04-14 15:55:00,68.91,68.95,68.87,68.88,574849.0,64.2185,64.2558,64.1812,64.1905,574849.0
2023-04-17 09:30:00,69.01,69.18,69.0,69.09,278301.0,64.3117,64.4701,64.3023,64.3862,278301.0
2023-04-17 09:35:00,69.09,69.29,69.08,69.26,140673.0,64.3862,64.5726,64.3769,64.5446,140673.0
2023-04-17 09:40:00,69.26,69.39,69.26,69.28,113742.0,64.5446,64.6658,64.5446,64.5633,113742.0
2023-04-17 09:45:00,69.28,69.37,69.22,69.23,125903.0,64.5633,64.6472,64.5074,64.5167,125903.0
2023-04-17 09:50:00,69.23,69.31,69.13,69.23,158473.0,64.5167,64.5912,64.4235,64.5167,158473.0
2023-04-17 09:55:00,69.23,69.24,68.96,68.97,150366.0,64.5167,64.526,64.2651,64.2744,150366.0
2023-04-17 10:00:00,68.97,69.08,68.94,68.98,157047.0,64.2744,64.3769,64.2464,64.2837,157047.0
2023-04-17 10:05:00,68.98,69.03,68.91,69.03,72253.0,64.2837,64.3303,64.2185,64.3303,72253.0
2023-04-17 10:10:00,69.03,69.06,68.98,68.99,74249.0,64.3303,64.3583,64.2837,64.293,74249.0
2023-04-17 10:15:00,68.98,69.08,68.96,69.08,47877.0,64.2837,64.3769,64.2651,64.3769,47877.0
2023-04-17 10:20:00,69.09,69.11,69.04,69.1,119043.0,64.3862,64.4049,64.3396,64.3955,119043.0
2023-04-17 10:25:00,69.1,69.25,69.09,69.22,53373.0,64.3955,64.5353,64.3862,64.5074,53373.0
2023-04-17 10:30:00,69.22,69.23,69.17,69.2,50373.0,64.5074,64.5167,64.4608,64.4887,50373.0
2023-04-17 10:35:00,69.21,69.26,69.17,69.25,91322.0,64.4981,64.5446,64.4608,64.5353,91322.0
2023-04-17 10:40:00,69.25,69.3,69.21,69.25,91075.0,64.5353,64.5819,64.4981,64.5353,91075.0
2023-04-17 10:45:00,69.24,69.33,69.22,69.33,57293.0,64.526,64.6099,64.5074,64.6099,57293.0
2023-04-17 10:50:00,69.32,69.34,69.26,69.27,51033.0,64.6006,64.6192,64.5446,64.554,51033.0
2023-04-17 10:55:00,69.27,69.3,69.16,69.18,48859.0,64.554,64.5819,64.4515,64.4701,48859.0
2023-04-17 11:00:00,69.17,69.23,69.12,69.22,51525.0,64.4608,64.5167,64.4142,64.5074,51525.0
2023-04-17 11:05:00,69.22,69.33,69.22,69.28,80681.0,64.5074,64.6099,64.5074,64.5633,80681.0
2023-04-17 11:10:00,69.28,69.31,69.21,69.22,47199.0,64.5633,64.5912,64.4981,64.5074,47199.0
2023-04-17 11:15:00,69.22,69.26,69.17,69.21,36896.0,64.5074,64.5446,64.4608,64.4981,36896.0
2023-04-17 11:20:00,69.21,69.23,69.17,69.19,46311.0,64.4981,64.5167,64.4608,64.4794,46311.0
2023-04-17 11:25:00,69.19,69.27,69.17,69.24,52724.0,64.4794,64.554,64.4608,64.526,52724.0
2023-04-17 11:30:00,69.25,69.25,69.1,69.11,162136.0,64.5353,64.5353,64.3955,64.4049,162136.0
2023-04-17 11:35:00,69.12,69.14,69.01,69.02,150172.0,64.4142,64.4328,64.3117,64.321,150172.0
2023-04-17 11:40:00,69.02,69.07,68.97,69.01,120232.0,64.321,64.3676,64.2744,64.3117,120232.0
2023-04-17 11:45:00,69.0,69.01,68.92,68.98,98833.0,64.3023,64.3117,64.2278,64.2837,98833.0
2023-04-17 11:50:00,68.98,69.09,68.98,69.04,63736.0,64.2837,64.3862,64.2837,64.3396,63736.0
2023-04-17 11:55:00,69.04,69.1,69.03,69.09,22924.0,64.3396,64.3955,64.3303,64.3862,22924.0
2023-04-17 12:00:00,69.1,69.14,69.07,69.14,34152.0,64.3955,64.4328,64.3676,64.4328,34152.0
2023-04-17 12:05:00,69.14,69.16,69.1,69.12,26498.0,64.4328,64.4515,64.3955,64.4142,26498.0
2023-04-17 12:10:00,69.12,69.13,69.03,69.08,26400.0,64.4142,64.4235,64.3303,64.3769,26400.0
2023-04-17 12:15:00,69.08,69.09,69.04,69.05,26246.0,64.3769,64.3862,64.3396,64.3489,26246.0
2023-04-17 12:20:00,69.06,69.07,68.97,69.01,66026.0,64.3583,64.3676,64.2744,64.3117,66026.0
2023-04-17 12:25:00,69.02,69.07,69.02,69.07,29372.0,64.321,64.3676,64.321,64.3676,29372.0
2023-04-17 12:30:00,69.06,69.06,68.97,68.98,71389.0,64.3583,64.3583,64.2744,64.2837,71389.0
2023-04-17 12:35:00,68.98,69.03,68.97,69.03,94595.0,64.2837,64.3303,64.2744,64.3303,94595.0
2023-04-17 12:40:00,69.03,69.07,69.01,69.06,36678.0,64.3303,64.3676,64.3117,64.3583,36678.0
2023-04-17 12:45:00,69.06,69.13,69.05,69.1,28257.0,64.3583,64.4235,64.3489,64.3955,28257.0
2023-04-17 12:50:00,69.09,69.1,69.04,69.05,26704.0,64.3862,64.3955,64.3396,64.3489,26704.0
2023-04-17 12:55:00,69.04,69.07,68.99,69.07,34892.0,64.3396,64.3676,64.293,64.3676,34892.0
2023-04-17 13:00:00,69.07,69.07,69.01,69.06,13224.0,64.3676,64.3676,64.3117,64.3583,13224.0
2023-04-17 13:05:00,69.06,69.08,68.99,69.0,25463.0,64.3583,64.3769,64.293,64.3023,25463.0
2023-04-17 13:10:00,69.01,69.06,68.98,69.05,42740.0,64.3117,64.3583,64.2837,64.3489,42740.0
2023-04-17 13:15:00,69.06,69.07,69.02,69.03,63395.0,64.3583,64.3676,64.321,64.3303,63395.0
2023-04-17 13:20:00,69.03,69.04,68.99,69.01,30350.0,64.3303,64.3396,64.293,64.3117,30350.0
2023-04-17 13:25:00,69.0,69.03,68.98,69.02,45718.0,64.3023,64.3303,64.2837,64.321,45718.0
2023-04-17 13:30:00,69.02,69.04,68.99,69.0,49796.0,64.321,64.3396,64.293,64.3023,49796.0
2023-04-17 13:35:00,68.99,69.0,68.93,68.97,88741.0,64.293,64.3023,64.2371,64.2744,88741.0
2023-04-17 13:40:00,68.96,69.0,68.9,68.9,51874.0,64.2651,64.3023,64.2092,64.2092,51874.0
2023-04-17 13:45:00,68.9,68.91,68.83,68.85,74793.0,64.2092,64.2185,64.1439,64.1626,74793.0
2023-04-17 13:50:00,68.85,68.85,68.78,68.8,32020.0,64.1626,64.1626,64.0973,64.116,32020.0
2023-04-17 13:55:00,68.79,68.79,68.7,68.72,129161.0,64.1066,64.1066,64.0228,64.0414,129161.0
2023-04-17 14:00:00,68.71,68.72,68.58,68.58,164781.0,64.0321,64.0414,63.9109,63.9109,164781.0
2023-04-17 14:05:00,68.58,68.65,68.58,68.62,43264.0,63.9109,63.9762,63.9109,63.9482,43264.0
2023-04-17 14:10:00,68.62,68.74,68.61,68.73,41256.0,63.9482,64.0601,63.9389,64.0507,41256.0
2023-04-17 14:15:00,68.73,68.79,68.72,68.78,40677.0,64.0507,64.1066,64.0414,64.0973,40677.0
2023-04-17 14:20:00,68.78,68.87,68.77,68.81,145112.0,64.0973,64.1812,64.088,64.1253,145112.0
2023-04-17 14:25:00,68.81,68.85,68.8,68.84,95294.0,64.1253,64.1626,64.116,64.1532,95294.0
2023-04-17 14:30:00,68.84,68.9,68.81,68.89,101749.0,64.1532,64.2092,64.1253,64.1998,101749.0
2023-04-17 14:35:00,68.89,68.94,68.88,68.94,51790.0,64.1998,64.2464,64.1905,64.2464,51790.0
2023-04-17 14:40:00,68.94,69.01,68.92,68.99,77887.0,64.2464,64.3117,64.2278,64.293,77887.0
2023-04-17 14:45:00,69.0,69.06,69.0,69.03,47874.0,64.3023,64.3583,64.3023,64.3303,47874.0
2023-04-17 14:50:00,69.03,69.09,69.02,69.06,109132.0,64.3303,64.3862,64.321,64.3583,109132.0
2023-04-17 14:55:00,69.07,69.1,69.04,69.05,50468.0,64.3676,64.3955,64.3396,64.3489,50468.0
2023-04-17 15:00:00,69.05,69.12,69.04,69.11,63536.0,64.3489,64.4142,64.3396,64.4049,63536.0
2023-04-17 15:05:00,69.11,69.11,69.08,69.09,116587.0,64.4049,64.4049,64.3769,64.3862,116587.0
2023-04-17 15:10:00,69.09,69.13,69.08,69.09,63760.0,64.3862,64.4235,64.3769,64.3862,63760.0
2023-04-17 15:15:00,69.09,69.12,69.07,69.08,82093.0,64.3862,64.4142,64.3676,64.3769,82093.0
2023-04-17 15:20:00,69.08,69.16,69.05,69.15,65537.0,64.3769,64.4515,64.3489,64.4421,65537.0
2023-04-17 15:25:00,69.16,69.21,69.16,69.19,105735.0,64.4515,64.4981,64.4515,64.4794,105735.0
2023-04-17 15:30:00,69.19,69.22,69.14,69.2,183490.0,64.4794,64.5074,64.4328,64.4887,183490.0
2023-04-17 15:35:00,69.19,69.19,69.1,69.14,143181.0,64.4794,64.4794,64.3955,64.4328,143181.0
2023-04-17 15:40:00,69.14,69.15,69.1,69.12,159400.0,64.4328,64.4421,64.3955,64.4142,159400.0
2023-04-17 15:45:00,69.11,69.14,69.07,69.12,165933.0,64.4049,64.4328,64.3676,64.4142,165933.0
2023-04-17 15:50:00,69.13,69.2,69.11,69.16,346187.0,64.4235,64.4887,64.4049,64.4515,346187.0
2023-04-17 15:55:00,69.16,69.28,69.16,69.28,463591.0,64.4515,64.5633,64.4515,64.5633,463591.0
2023-04-18 09:30:00,69.35,69.39,69.15,69.33,175106.0,64.6285,64.6658,64.4421,64.6099,175106.0
2023-04-18 09:35:00,69.33,69.42,69.28,69.3,143371.0,64.6099,64.6938,64.5633,64.5819,143371.0
2023-04-18 09:40:00,69.29,69.3,69.14,69.17,136942.0,64.5726,64.5819,64.4328,64.4608,136942.0
2023-04-18 09:45:00,69.17,69.32,69.15,69.31,120770.0,64.4608,64.6006,64.4421,64.5912,120770.0
2023-04-18 09:50:00,69.31,69.33,69.19,69.21,108233.0,64.5912,64.6099,64.4794,64.4981,108233.0
2023-04-18 09:55:00,69.21,69.43,69.2,69.42,118466.0,64.4981,64.7031,64.4887,64.6938,118466.0
2023-04-18 10:00:00,69.42,69.44,69.24,69.25,160259.0,64.6938,64.7124,64.526,64.5353,160259.0
2023-04-18 10:05:00,69.25,69.41,69.25,69.33,113713.0,64.5353,64.6844,64.5353,64.6099,113713.0
2023-04-18 10:10:00,69.33,69.42,69.31,69.39,67358.0,64.6099,64.6938,64.5912,64.6658,67358.0
2023-04-18 10:15:00,69.39,69.39,69.3,69.33,47693.0,64.6658,64.6658,64.5819,64.6099,47693.0
2023-04-18 10:20:00,69.33,69.39,69.28,69.38,51887.0,64.6099,64.6658,64.5633,64.6565,51887.0
2023-04-18 10:25:00,69.38,69.4,69.26,69.28,89151.0,64.6565,64.6751,64.5446,64.5633,89151.0
2023-04-18 10:30:00,69.28,69.32,69.15,69.17,76124.0,64.5633,64.6006,64.4421,64.4608,76124.0
2023-04-18 10:35:00,69.17,69.28,69.14,69.14,50637.0,64.4608,64.5633,64.4328,64.4328,50637.0
2023-04-18 10:40:00,69.15,69.18,69.13,69.14,53612.0,64.4421,64.4701,64.4235,64.4328,53612.0
2023-04-18 10:45:00,69.13,69.21,69.12,69.17,56579.0,64.4235,64.4981,64.4142,64.4608,56579.0
2023-04-18 10:50:00,69.17,69.17,68.97,68.99,112044.0,64.4608,64.4608,64.2744,64.293,112044.0
2023-04-18 10:55:00,69.0,69.0,68.94,68.95,33279.0,64.3023,64.3023,64.2464,64.2558,33279.0
2023-04-18 11:00:00,68.95,69.02,68.9,68.92,88612.0,64.2558,64.321,64.2092,64.2278,88612.0
2023-04-18 11:05:00,68.92,68.95,68.82,68.87,52557.0,64.2278,64.2558,64.1346,64.1812,52557.0
2023-04-18 11:10:00,68.87,68.87,68.77,68.81,57871.0,64.1812,64.1812,64.088,64.1253,57871.0
2023-04-18 11:15:00,68.8,68.85,68.78,68.81,41438.0,64.116,64.1626,64.0973,64.1253,41438.0
2023-04-18 11:20:00,68.81,68.85,68.77,68.84,56140.0,64.1253,64.1626,64.088,64.1532,56140.0
2023-04-18 11:25:00,68.84,68.89,68.82,68.87,55543.0,64.1532,64.1998,64.1346,64.1812,55543.0
2023-04-18 11:30:00,68.87,68.91,68.82,68.82,44991.0,64.1812,64.2185,64.1346,64.1346,44991.0
2023-04-18 11:35:00,68.82,68.85,68.71,68.72,53217.0,64.1346,64.1626,64.0321,64.0414,53217.0
2023-04-18 11:40:00,68.71,68.84,68.69,68.83,51385.0,64.0321,64.1532,64.0135,64.1439,51385.0
2023-04-18 11:45:00,68.84,68.86,68.77,68.86,75396.0,64.1532,64.1719,64.088,64.1719,75396.0
2023-04-18 11:50:00,68.86,68.89,68.85,68.87,76821.0,64.1719,64.1998,64.1626,64.1812,76821.0
2023-04-18 11:55:00,68.87,68.87,68.79,68.81,30341.0,64.1812,64.1812,64.1066,64.1253,30341.0
2023-04-18 12:00:00,68.81,68.87,68.79,68.87,41867.0,64.1253,64.1812,64.1066,64.1812,41867.0
2023-04-18 12:05:00,68.87,68.88,68.83,68.84,26281.0,64.1812,64.1905,64.1439,64.1532,26281.0
2023-04-18 12:10:00,68.83,68.9,68.82,68.86,36725.0,64.1439,64.2092,64.1346,64.1719,36725.0
2023-04-18 12:15:00,68.86,68.9,68.84,68.9,32510.0,64.1719,64.2092,64.1532,64.2092,32510.0
2023-04-18 12:20:00,68.9,68.9,68.85,68.88,35918.0,64.2092,64.2092,64.1626,64.1905,35918.0
2023-04-18 12:25:00,68.88,68.97,68.88,68.96,36830.0,64.1905,64.2744,64.1905,64.2651,36830.0
2023-04-18 12:30:00,68.96,68.99,68.94,68.98,77338.0,64.2651,64.293,64.2464,64.2837,77338.0
2023-04-18 12:35:00,68.98,69.01,68.97,68.97,53690.0,64.2837,64.3117,64.2744,64.2744,53690.0
2023-04-18 12:40:00,68.97,69.01,68.96,68.97,35777.0,64.2744,64.3117,64.2651,64.2744,35777.0
2023-04-18 12:45:00,68.97,69.04,68.96,69.0,99517.0,64.2744,64.3396,64.2651,64.3023,99517.0
2023-04-18 12:50:00,69.0,69.0,68.84,68.88,262158.0,64.3023,64.3023,64.1532,64.1905,262158.0
2023-04-18 12:55:00,68.88,68.91,68.84,68.84,96367.0,64.1905,64.2185,64.1532,64.1532,96367.0
2023-04-18 13:00:00,68.84,68.89,68.82,68.88,94515.0,64.1532,64.1998,64.1346,64.1905,94515.0
2023-04-18 13:05:00,68.88,68.95,68.88,68.95,43985.0,64.1905,64.2558,64.1905,64.2558,43985.0
2023-04-18 13:10:00,68.94,68.95,68.85,68.86,101550.0,64.2464,64.2558,64.1626,64.1719,101550.0
2023-04-18 13:15:00,68.85,68.86,68.79,68.81,32400.0,64.1626,64.1719,64.1066,64.1253,32400.0
2023-04-18 13:20:00,68.81,68.82,68.78,68.81,41557.0,64.1253,64.1346,64.0973,64.1253,41557.0
2023-04-18 13:25:00,68.8,68.82,68.76,68.82,89712.0,64.116,64.1346,64.0787,64.1346,89712.0
2023-04-18 13:30:00,68.81,68.81,68.74,68.8,65349.0,64.1253,64.1253,64.0601,64.116,65349.0
2023-04-18 13:35:00,68.79,68.84,68.77,68.84,45906.0,64.1066,64.1532,64.088,64.1532,45906.0
2023-04-18 13:40:00,68.84,68.88,68.81,68.83,47348.0,64.1532,64.1905,64.1253,64.1439,47348.0
2023-04-18 13:45:00,68.83,68.89,68.83,68.86,36605.0,64.1439,64.1998,64.1439,64.1719,36605.0
2023-04-18 13:50:00,68.87,68.92,68.86,68.87,43552.0,64.1812,64.2278,64.1719,64.1812,43552.0
2023-04-18 13:55:00,68.87,68.9,68.84,68.87,48542.0,64.1812,64.2092,64.1532,64.1812,48542.0
2023-04-18 14:00:00,68.88,68.9,68.86,68.88,38029.0,64.1905,64.2092,64.1719,64.1905,38029.0
2023-04-18 14:05:00,68.88,68.91,68.85,68.91,63809.0,64.1905,64.2185,64.1626,64.2185,63809.0
2023-04-18 14:10:00,68.92,68.96,68.89,68.89,83478.0,64.2278,64.2651,64.1998,64.1998,83478.0
2023-04-18 14:15:00,68.88,68.89,68.77,68.8,120668.0,64.1905,64.1998,64.088,64.116,120668.0
2023-04-18 14:20:00,68.79,68.84,68.78,68.8,36037.0,64.1066,64.1532,64.0973,64.116,36037.0
2023-04-18 14:25:00,68.79,68.89,68.79,68.86,38204.0,64.1066,64.1998,64.1066,64.1719,38204.0
2023-04-18 14:30:00,68.86,68.94,68.84,68.91,152546.0,64.1719,64.2464,64.1532,64.2185,152546.0
2023-04-18 14:35:00,68.9,68.93,68.89,68.92,66641.0,64.2092,64.2371,64.1998,64.2278,66641.0
2023-04-18 14:40:00,68.91,68.92,68.82,68.82,54931.0,64.2185,64.2278,64.1346,64.1346,54931.0
2023-04-18 14:45:00,68.81,68.82,68.65,68.7,77296.0,64.1253,64.1346,63.9762,64.0228,77296.0
2023-04-18 14:50:00,68.7,68.76,68.68,68.75,47731.0,64.0228,64.0787,64.0041,64.0694,47731.0
2023-04-18 14:55:00,68.75,68.81,68.74,68.81,49095.0,64.0694,64.1253,64.0601,64.1253,49095.0
2023-04-18 15:00:00,68.81,68.86,68.81,68.86,72039.0,64.1253,64.1719,64.1253,64.1719,72039.0
2023-04-18 15:05:00,68.87,68.93,68.86,68.9,56546.0,64.1812,64.2371,64.1719,64.2092,56546.0
2023-04-18 15:10:00,68.89,68.94,68.89,68.91,58984.0,64.1998,64.2464,64.1998,64.2185,58984.0
2023-04-18 15:15:00,68.91,68.95,68.87,68.95,64186.0,64.2185,64.2558,64.1812,64.2558,64186.0
2023-04-18 15:20:00,68.95,68.99,68.93,68.94,77382.0,64.2558,64.293,64.2371,64.2464,77382.0
2023-04-18 15:25:00,68.93,68.97,68.89,68.97,169715.0,64.2371,64.2744,64.1998,64.2744,169715.0
2023-04-18 15:30:00,68.96,68.97,68.92,68.95,94205.0,64.2651,64.2744,64.2278,64.2558,94205.0
2023-04-18 15:35:00,68.94,68.98,68.93,68.93,174376.0,64.2464,64.2837,64.2371,64.2371,174376.0
2023-04-18 15:40:00,68.93,69.01,68.91,69.0,147956.0,64.2371,64.3117,64.2185,64.3023,147956.0
2023-04-18 15:45:00,69.0,69.0,68.92,68.92,243045.0,64.3023,64.3023,64.2278,64.2278,243045.0
2023-04-18 15:50:00,68.93,68.93,68.87,68.89,373431.0,64.2371,64.2371,64.1812,64.1998,373431.0
2023-04-18 15:55:00,68.88,68.95,68.86,68.91,566790.0,64.1905,64.2558,64.1719,64.2185,566790.0
2023-04-19 09:30:00,69.07,69.24,69.02,69.02,203442.0,64.3676,64.526,64.321,64.321,203442.0
2023-04-19 09:35:00,69.02,69.12,68.98,69.1,105305.0,64.321,64.4142,64.2837,64.3955,105305.0
2023-04-19 09:40:00,69.09,69.22,69.07,69.17,221824.0,64.3862,64.5074,64.3676,64.4608,221824.0
2023-04-19 09:45:00,69.18,69.2,69.05,69.14,97827.0,64.4701,64.4887,64.3489,64.4328,97827.0
2023-04-19 09:50:00,69.15,69.33,69.12,69.3,520174.0,64.4421,64.6099,64.4142,64.5819,520174.0
2023-04-19 09:55:00,69.3,69.42,69.29,69.37,146875.0,64.5819,64.6938,64.5726,64.6472,146875.0
2023-04-19 10:00:00,69.37,69.42,69.34,69.38,273510.0,64.6472,64.6938,64.6192,64.6565,273510.0
2023-04-19 10:05:00,69.38,69.43,69.35,69.39,190322.0,64.6565,64.7031,64.6285,64.6658,190322.0
2023-04-19 10:10:00,69.4,69.53,69.4,69.47,233814.0,64.6751,64.7963,64.6751,64.7404,233814.0
2023-04-19 10:15:00,69.48,69.61,69.48,69.61,407040.0,64.7497,64.8708,64.7497,64.8708,407040.0
2023-04-19 10:20:00,69.61,69.61,69.49,69.52,252663.0,64.8708,64.8708,64.759,64.7869,252663.0
2023-04-19 10:25:00,69.51,69.62,69.48,69.62,82520.0,64.7776,64.8801,64.7497,64.8801,82520.0
2023-04-19 10:30:00,69.62,69.65,69.58,69.63,79103.0,64.8801,64.9081,64.8429,64.8895,79103.0
2023-04-19 10:35:00,69.63,69.65,69.56,69.59,88361.0,64.8895,64.9081,64.8242,64.8522,88361.0
2023-04-19 10:40:00,69.59,69.59,69.55,69.58,56476.0,64.8522,64.8522,64.8149,64.8429,56476.0
2023-04-19 10:45:00,69.59,69.6,69.46,69.5,236237.0,64.8522,64.8615,64.731,64.7683,236237.0
2023-04-19 10:50:00,69.5,69.51,69.45,69.5,170063.0,64.7683,64.7776,64.7217,64.7683,170063.0
2023-04-19 10:55:00,69.51,69.53,69.41,69.44,77127.0,64.7776,64.7963,64.6844,64.7124,77127.0
2023-04-19 11:00:00,69.45,69.45,69.35,69.37,82097.0,64.7217,64.7217,64.6285,64.6472,82097.0
2023-04-19 11:05:00,69.37,69.42,69.36,69.41,79032.0,64.6472,64.6938,64.6378,64.6844,79032.0
2023-04-19 11:10:00,69.41,69.43,69.38,69.4,58510.0,64.6844,64.7031,64.6565,64.6751,58510.0
2023-04-19 11:15:00,69.4,69.42,69.39,69.41,148879.0,64.6751,64.6938,64.6658,64.6844,148879.0
2023-04-19 11:20:00,69.4,69.45,69.39,69.43,100214.0,64.6751,64.7217,64.6658,64.7031,100214.0
2023-04-19 11:25:00,69.44,69.5,69.43,69.49,68840.0,64.7124,64.7683,64.7031,64.759,68840.0
2023-04-19 11:30:00,69.49,69.49,69.39,69.4,217110.0,64.759,64.759,64.6658,64.6751,217110.0
2023-04-19 11:35:00,69.39,69.43,69.37,69.41,86471.0,64.6658,64.7031,64.6472,64.6844,86471.0
2023-04-19 11:40:00,69.41,69.41,69.36,69.37,110009.0,64.6844,64.6844,64.6378,64.6472,110009.0
2023-04-19 11:45:00,69.36,69.4,69.36,69.38,72227.0,64.6378,64.6751,64.6378,64.6565,72227.0
2023-04-19 11:50:00,69.37,69.41,69.36,69.4,28932.0,64.6472,64.6844,64.6378,64.6751,28932.0
2023-04-19 11:55:00,69.4,69.44,69.36,69.43,41525.0,64.6751,64.7124,64.6378,64.7031,41525.0
2023-04-19 12:00:00,69.43,69.48,69.4,69.4,69804.0,64.7031,64.7497,64.6751,64.6751,69804.0
2023-04-19 12:05:00,69.41,69.42,69.3,69.31,95064.0,64.6844,64.6938,64.5819,64.5912,95064.0
2023-04-19 12:10:00,69.31,69.34,69.3,69.31,42002.0,64.5912,64.6192,64.5819,64.5912,42002.0
2023-04-19 12:15:00,69.3,69.3,69.26,69.28,65284.0,64.5819,64.5819,64.5446,64.5633,65284.0
2023-04-19 12:20:00,69.28,69.32,69.26,69.27,52129.0,64.5633,64.6006,64.5446,64.554,52129.0
2023-04-19 12:25:00,69.26,69.27,69.22,69.25,51895.0,64.5446,64.554,64.5074,64.5353,51895.0
2023-04-19 12:30:00,69.25,69.32,69.23,69.28,33371.0,64.5353,64.6006,64.5167,64.5633,33371.0
2023-04-19 12:35:00,69.28,69.29,69.26,69.28,32727.0,64.5633,64.5726,64.5446,64.5633,32727.0
2023-04-19 12:40:00,69.29,69.3,69.25,69.26,29715.0,64.5726,64.5819,64.5353,64.5446,29715.0
2023-04-19 12:45:00,69.27,69.28,69.22,69.24,35777.0,64.554,64.5633,64.5074,64.526,35777.0
2023-04-19 12:50:00,69.24,69.3,69.24,69.29,52806.0,64.526,64.5819,64.526,64.5726,52806.0
2023-04-19 12:55:00,69.29,69.32,69.28,69.31,37309.0,64.5726,64.6006,64.5633,64.5912,37309.0
2023-04-19 13:00:00,69.32,69.35,69.29,69.3,29536.0,64.6006,64.6285,64.5726,64.5819,29536.0
2023-04-19 13:05:00,69.3,69.36,69.3,69.33,32668.0,64.5819,64.6378,64.5819,64.6099,32668.0
2023-04-19 13:10:00,69.33,69.35,69.32,69.34,35711.0,64.6099,64.6285,64.6006,64.6192,35711.0
2023-04-19 13:15:00,69.34,69.37,69.27,69.28,136347.0,64.6192,64.6472,64.554,64.5633,136347.0
2023-04-19 13:20:00,69.28,69.3,69.26,69.28,31999.0,64.5633,64.5819,64.5446,64.5633,31999.0
2023-04-19 13:25:00,69.29,69.3,69.26,69.3,34966.0,64.5726,64.5819,64.5446,64.5819,34966.0
2023-04-19 13:30:00,69.31,69.35,69.3,69.31,29922.0,64.5912,64.6285,64.5819,64.5912,29922.0
2023-04-19 13:35:00,69.31,69.32,69.27,69.29,33689.0,64.5912,64.6006,64.554,64.5726,33689.0
2023-04-19 13:40:00,69.29,69.32,69.26,69.27,52873.0,64.5726,64.6006,64.5446,64.554,52873.0
2023-04-19 13:45:00,69.27,69.32,69.26,69.31,40497.0,64.554,64.6006,64.5446,64.5912,40497.0
2023-04-19 13:50:00,69.32,69.37,69.31,69.36,68712.0,64.6006,64.6472,64.5912,64.6378,68712.0
2023-04-19 13:55:00,69.36,69.39,69.36,69.39,70156.0,64.6378,64.6658,64.6378,64.6658,70156.0
2023-04-19 14:00:00,69.4,69.48,69.38,69.38,115560.0,64.6751,64.7497,64.6565,64.6565,115560.0
2023-04-19 14:05:00,69.38,69.43,69.38,69.41,88364.0,64.6565,64.7031,64.6565,64.6844,88364.0
2023-04-19 14:10:00,69.4,69.42,69.37,69.37,47228.0,64.6751,64.6938,64.6472,64.6472,47228.0
2023-04-19 14:15:00,69.36,69.43,69.36,69.42,79433.0,64.6378,64.7031,64.6378,64.6938,79433.0
2023-04-19 14:20:00,69.42,69.45,69.42,69.44,51512.0,64.6938,64.7217,64.6938,64.7124,51512.0
2023-04-19 14:25:00,69.44,69.47,69.44,69.45,52838.0,64.7124,64.7404,64.7124,64.7217,52838.0
2023-04-19 14:30:00,69.45,69.48,69.41,69.44,146382.0,64.7217,64.7497,64.6844,64.7124,146382.0
2023-04-19 14:35:00,69.44,69.46,69.41,69.42,95856.0,64.7124,64.731,64.6844,64.6938,95856.0
2023-04-19 14:40:00,69.42,69.43,69.38,69.39,101948.0,64.6938,64.7031,64.6565,64.6658,101948.0
2023-04-19 14:45:00,69.39,69.44,69.38,69.44,140410.0,64.6658,64.7124,64.6565,64.7124,140410.0
2023-04-19 14:50:00,69.44,69.44,69.36,69.36,50393.0,64.7124,64.7124,64.6378,64.6378,50393.0
2023-04-19 14:55:00,69.36,69.4,69.34,69.4,63199.0,64.6378,64.6751,64.6192,64.6751,63199.0
2023-04-19 15:00:00,69.39,69.41,69.34,69.38,97917.0,64.6658,64.6844,64.6192,64.6565,97917.0
2023-04-19 15:05:00,69.38,69.42,69.37,69.42,70554.0,64.6565,64.6938,64.6472,64.6938,70554.0
2023-04-19 15:10:00,69.41,69.43,69.37,69.42,86833.0,64.6844,64.7031,64.6472,64.6938,86833.0
2023-04-19 15:15:00,69.42,69.42,69.38,69.4,77179.0,64.6938,64.6938,64.6565,64.6751,77179.0
2023-04-19 15:20:00,69.4,69.41,69.36,69.37,47788.0,64.6751,64.6844,64.6378,64.6472,47788.0
2023-04-19 15:25:00,69.38,69.41,69.36,69.41,82028.0,64.6565,64.6844,64.6378,64.6844,82028.0
2023-04-19 15:30:00,69.4,69.42,69.37,69.39,67129.0,64.6751,64.6938,64.6472,64.6658,67129.0
2023-04-19 15:35:00,69.39,69.4,69.35,69.39,93038.0,64.6658,64.6751,64.6285,64.6658,93038.0
2023-04-19 15:40:00,69.39,69.44,69.39,69.42,196003.0,64.6658,64.7124,64.6658,64.6938,196003.0
2023-04-19 15:45:00,69.41,69.42,69.33,69.34,264272.0,64.6844,64.6938,64.6099,64.6192,264272.0
2023-04-19 15:50:00,69.33,69.44,69.32,69.41,457996.0,64.6099,64.7124,64.6006,64.6844,457996.0
2023-04-19 15:55:00,69.41,69.47,69.4,69.46,766117.0,64.6844,64.7404,64.6751,64.731,766117.0
2023-04-20 09:30:00,69.5,69.61,69.46,69.56,215437.0,64.7683,64.8708,64.731,64.8242,215437.0
2023-04-20 09:35:00,69.55,69.7,69.53,69.68,323409.0,64.8149,64.9547,64.7963,64.9361,323409.0
2023-04-20 09:40:00,69.68,69.69,69.56,69.57,211356.0,64.9361,64.9454,64.8242,64.8335,211356.0
2023-04-20 09:45:00,69.57,69.57,69.39,69.41,234552.0,64.8335,64.8335,64.6658,64.6844,234552.0
2023-04-20 09:50:00,69.43,69.49,69.19,69.2,137496.0,64.7031,64.759,64.4794,64.4887,137496.0
2023-04-20 09:55:00,69.21,69.25,69.15,69.17,85910.0,64.4981,64.5353,64.4421,64.4608,85910.0
2023-04-20 10:00:00,69.17,69.17,69.01,69.17,165097.0,64.4608,64.4608,64.3117,64.4608,165097.0
2023-04-20 10:05:00,69.17,69.22,69.1,69.13,122970.0,64.4608,64.5074,64.3955,64.4235,122970.0
2023-04-20 10:10:00,69.13,69.3,69.12,69.26,327283.0,64.4235,64.5819,64.4142,64.5446,327283.0
2023-04-20 10:15:00,69.26,69.28,69.16,69.19,95494.0,64.5446,64.5633,64.4515,64.4794,95494.0
2023-04-20 10:20:00,69.18,69.26,69.15,69.26,95135.0,64.4701,64.5446,64.4421,64.5446,95135.0
2023-04-20 10:25:00,69.26,69.27,69.19,69.21,50562.0,64.5446,64.554,64.4794,64.4981,50562.0
2023-04-20 10:30:00,69.21,69.24,69.13,69.23,75955.0,64.4981,64.526,64.4235,64.5167,75955.0
2023-04-20 10:35:00,69.24,69.29,69.2,69.21,39235.0,64.526,64.5726,64.4887,64.4981,39235.0
2023-04-20 10:40:00,69.22,69.26,69.21,69.22,33328.0,64.5074,64.5446,64.4981,64.5074,33328.0
2023-04-20 10:45:00,69.23,69.36,69.23,69.31,107421.0,64.5167,64.6378,64.5167,64.5912,107421.0
2023-04-20 10:50:00,69.31,69.38,69.29,69.36,81255.0,64.5912,64.6565,64.5726,64.6378,81255.0
2023-04-20 10:55:00,69.36,69.42,69.34,69.42,54972.0,64.6378,64.6938,64.6192,64.6938,54972.0
2023-04-20 11:00:00,69.42,69.44,69.4,69.43,71598.0,64.6938,64.7124,64.6751,64.7031,71598.0
2023-04-20 11:05:00,69.42,69.44,69.38,69.41,46011.0,64.6938,64.7124,64.6565,64.6844,46011.0
2023-04-20 11:10:00,69.41,69.51,69.4,69.51,39337.0,64.6844,64.7776,64.6751,64.7776,39337.0
2023-04-20 11:15:00,69.51,69.51,69.35,69.38,74035.0,64.7776,64.7776,64.6285,64.6565,74035.0
2023-04-20 11:20:00,69.37,69.41,69.35,69.38,63291.0,64.6472,64.6844,64.6285,64.6565,63291.0
2023-04-20 11:25:00,69.38,69.44,69.31,69.32,110299.0,64.6565,64.7124,64.5912,64.6006,110299.0
2023-04-20 11:30:00,69.32,69.36,69.27,69.28,61725.0,64.6006,64.6378,64.554,64.5633,61725.0
2023-04-20 11:35:00,69.28,69.3,69.22,69.22,34056.0,64.5633,64.5819,64.5074,64.5074,34056.0
2023-04-20 11:40:00,69.21,69.26,69.19,69.24,42234.0,64.4981,64.5446,64.4794,64.526,42234.0
2023-04-20 11:45:00,69.24,69.26,69.18,69.21,53251.0,64.526,64.5446,64.4701,64.4981,53251.0
2023-04-20 11:50:00,69.2,69.27,69.19,69.24,70457.0,64.4887,64.554,64.4794,64.526,70457.0
2023-04-20 11:55:00,69.23,69.27,69.2,69.23,137434.0,64.5167,64.554,64.4887,64.5167,137434.0
2023-04-20 12:00:00,69.23,69.31,69.22,69.24,67346.0,64.5167,64.5912,64.5074,64.526,67346.0
2023-04-20 12:05:00,69.25,69.28,69.22,69.23,27677.0,64.5353,64.5633,64.5074,64.5167,27677.0
2023-04-20 12:10:00,69.23,69.26,69.19,69.22,27028.0,64.5167,64.5446,64.4794,64.5074,27028.0
2023-04-20 12:15:00,69.22,69.29,69.21,69.28,47729.0,64.5074,64.5726,64.4981,64.5633,47729.0
2023-04-20 12:20:00,69.28,69.31,69.26,69.29,62092.0,64.5633,64.5912,64.5446,64.5726,62092.0
2023-04-20 12:25:00,69.29,69.34,69.29,69.34,32341.0,64.5726,64.6192,64.5726,64.6192,32341.0
2023-04-20 12:30:00,69.33,69.38,69.32,69.36,41062.0,64.6099,64.6565,64.6006,64.6378,41062.0
2023-04-20 12:35:00,69.36,69.42,69.35,69.37,32669.0,64.6378,64.6938,64.6285,64.6472,32669.0
2023-04-20 12:40:00,69.36,69.42,69.35,69.41,16842.0,64.6378,64.6938,64.6285,64.6844,16842.0
2023-04-20 12:45:00,69.42,69.43,69.37,69.38,21301.0,64.6938,64.7031,64.6472,64.6565,21301.0
2023-04-20 12:50:00,69.38,69.39,69.36,69.38,18360.0,64.6565,64.6658,64.6378,64.6565,18360.0
2023-04-20 12:55:00,69.38,69.4,69.35,69.39,33397.0,64.6565,64.6751,64.6285,64.6658,33397.0
2023-04-20 13:00:00,69.4,69.41,69.37,69.39,27052.0,64.6751,64.6844,64.6472,64.6658,27052.0
2023-04-20 13:05:00,69.39,69.4,69.34,69.35,26066.0,64.6658,64.6751,64.6192,64.6285,26066.0
2023-04-20 13:10:00,69.36,69.4,69.35,69.38,40973.0,64.6378,64.6751,64.6285,64.6565,40973.0
2023-04-20 13:15:00,69.37,69.4,69.36,69.38,28000.0,64.6472,64.6751,64.6378,64.6565,28000.0
2023-04-20 13:20:00,69.39,69.39,69.35,69.37,27575.0,64.6658,64.6658,64.6285,64.6472,27575.0
2023-04-20 13:25:00,69.38,69.43,69.38,69.41,31971.0,64.6565,64.7031,64.6565,64.6844,31971.0
2023-04-20 13:30:00,69.41,69.45,69.39,69.41,35659.0,64.6844,64.7217,64.6658,64.6844,35659.0
2023-04-20 13:35:00,69.4,69.4,69.35,69.35,32735.0,64.6751,64.6751,64.6285,64.6285,32735.0
2023-04-20 13:40:00,69.36,69.37,69.3,69.32,41571.0,64.6378,64.6472,64.5819,64.6006,41571.0
2023-04-20 13:45:00,69.32,69.36,69.31,69.34,17623.0,64.6006,64.6378,64.5912,64.6192,17623.0
2023-04-20 13:50:00,69.34,69.37,69.33,69.36,26431.0,64.6192,64.6472,64.6099,64.6378,26431.0
2023-04-20 13:55:00,69.36,69.4,69.32,69.33,32414.0,64.6378,64.6751,64.6006,64.6099,32414.0
2023-04-20 14:00:00,69.34,69.35,69.28,69.28,73135.0,64.6192,64.6285,64.5633,64.5633,73135.0
2023-04-20 14:05:00,69.28,69.31,69.25,69.27,58349.0,64.5633,64.5912,64.5353,64.554,58349.0
2023-04-20 14:10:00,69.27,69.35,69.26,69.35,34261.0,64.554,64.6285,64.5446,64.6285,34261.0
2023-04-20 14:15:00,69.35,69.4,69.35,69.39,26828.0,64.6285,64.6751,64.6285,64.6658,26828.0
2023-04-20 14:20:00,69.39,69.43,69.37,69.42,26341.0,64.6658,64.7031,64.6472,64.6938,26341.0
2023-04-20 14:25:00,69.41,69.45,69.37,69.41,42742.0,64.6844,64.7217,64.6472,64.6844,42742.0
2023-04-20 14:30:00,69.4,69.4,69.27,69.27,42529.0,64.6751,64.6751,64.554,64.554,42529.0
2023-04-20 14:35:00,69.26,69.27,69.14,69.19,53605.0,64.5446,64.554,64.4328,64.4794,53605.0
2023-04-20 14:40:00,69.2,69.2,69.15,69.15,56837.0,64.4887,64.4887,64.4421,64.4421,56837.0
2023-04-20 14:45:00,69.15,69.18,69.13,69.14,38652.0,64.4421,64.4701,64.4235,64.4328,38652.0
2023-04-20 14:50:00,69.14,69.22,69.14,69.19,44576.0,64.4328,64.5074,64.4328,64.4794,44576.0
2023-04-20 14:55:00,69.18,69.18,69.14,69.16,54812.0,64.4701,64.4701,64.4328,64.4515,54812.0
2023-04-20 15:00:00,69.17,69.21,69.16,69.17,99793.0,64.4608,64.4981,64.4515,64.4608,99793.0
2023-04-20 15:05:00,69.17,69.19,69.14,69.17,37500.0,64.4608,64.4794,64.4328,64.4608,37500.0
2023-04-20 15:10:00,69.16,69.17,69.09,69.1,85894.0,64.4515,64.4608,64.3862,64.3955,85894.0
2023-04-20 15:15:00,69.1,69.13,69.08,69.12,78921.0,64.3955,64.4235,64.3769,64.4142,78921.0
2023-04-20 15:20:00,69.12,69.2,69.08,69.19,122078.0,64.4142,64.4887,64.3769,64.4794,122078.0
2023-04-20 15:25:00,69.19,69.23,69.14,69.15,75098.0,64.4794,64.5167,64.4328,64.4421,75098.0
2023-04-20 15:30:00,69.15,69.23,69.12,69.23,123170.0,64.4421,64.5167,64.4142,64.5167,123170.0
2023-04-20 15:35:00,69.24,69.24,69.14,69.19,141718.0,64.526,64.526,64.4328,64.4794,141718.0
2023-04-20 15:40:00,69.19,69.22,69.15,69.17,106628.0,64.4794,64.5074,64.4421,64.4608,106628.0
2023-04-20 15:45:00,69.17,69.21,69.15,69.2,199621.0,64.4608,64.4981,64.4421,64.4887,199621.0
2023-04-20 15:50:00,69.2,69.33,69.16,69.33,373171.0,64.4887,64.6099,64.4515,64.6099,373171.0
2023-04-20 15:55:00,69.33,69.43,69.33,69.43,480153.0,64.6099,64.7031,64.6099,64.7031,480153.0
2023-04-21 09:30:00,69.82,70.04,69.8,69.97,210727.0,65.0665,65.2715,65.0479,65.2063,210727.0
2023-04-21 09:35:00,69.97,70.11,69.89,69.9,97910.0,65.2063,65.3368,65.1318,65.1411,97910.0
2023-04-21 09:40:00,69.9,69.94,69.75,69.78,83371.0,65.1411,65.1784,65.0013,65.0292,83371.0
2023-04-21 09:45:00,69.78,69.79,69.52,69.52,237705.0,65.0292,65.0386,64.7869,64.7869,237705.0
2023-04-21 09:50:00,69.52,69.55,69.36,69.53,164506.0,64.7869,64.8149,64.6378,64.7963,164506.0
2023-04-21 09:55:00,69.53,69.56,69.4,69.52,225722.0,64.7963,64.8242,64.6751,64.7869,225722.0
2023-04-21 10:00:00,69.51,69.52,69.35,69.44,108705.0,64.7776,64.7869,64.6285,64.7124,108705.0
2023-04-21 10:05:00,69.44,69.47,69.32,69.33,137910.0,64.7124,64.7404,64.6006,64.6099,137910.0
2023-04-21 10:10:00,69.33,69.5,69.31,69.4,64813.0,64.6099,64.7683,64.5912,64.6751,64813.0
2023-04-21 10:15:00,69.4,69.47,69.33,69.43,73103.0,64.6751,64.7404,64.6099,64.7031,73103.0
2023-04-21 10:20:00,69.43,69.53,69.43,69.51,78180.0,64.7031,64.7963,64.7031,64.7776,78180.0
2023-04-21 10:25:00,69.5,69.51,69.44,69.47,39600.0,64.7683,64.7776,64.7124,64.7404,39600.0
2023-04-21 10:30:00,69.47,69.49,69.43,69.46,56600.0,64.7404,64.759,64.7031,64.731,56600.0
2023-04-21 10:35:00,69.45,69.47,69.41,69.42,58811.0,64.7217,64.7404,64.6844,64.6938,58811.0
2023-04-21 10:40:00,69.43,69.43,69.23,69.24,111568.0,64.7031,64.7031,64.5167,64.526,111568.0
2023-04-21 10:45:00,69.24,69.42,69.21,69.4,83712.0,64.526,64.6938,64.4981,64.6751,83712.0
2023-04-21 10:50:00,69.4,69.43,69.31,69.34,87870.0,64.6751,64.7031,64.5912,64.6192,87870.0
2023-04-21 10:55:00,69.33,69.37,69.29,69.36,57171.0,64.6099,64.6472,64.5726,64.6378,57171.0
2023-04-21 11:00:00,69.36,69.53,69.35,69.52,106587.0,64.6378,64.7963,64.6285,64.7869,106587.0
2023-04-21 11:05:00,69.51,69.59,69.47,69.55,43618.0,64.7776,64.8522,64.7404,64.8149,43618.0
2023-04-21 11:10:00,69.55,69.6,69.53,69.54,46472.0,64.8149,64.8615,64.7963,64.8056,46472.0
2023-04-21 11:15:00,69.54,69.59,69.53,69.55,46845.0,64.8056,64.8522,64.7963,64.8149,46845.0
2023-04-21 11:20:00,69.54,69.57,69.52,69.56,49136.0,64.8056,64.8335,64.7869,64.8242,49136.0
2023-04-21 11:25:00,69.55,69.55,69.42,69.43,44558.0,64.8149,64.8149,64.6938,64.7031,44558.0
2023-04-21 11:30:00,69.43,69.47,69.43,69.45,40148.0,64.7031,64.7404,64.7031,64.7217,40148.0
2023-04-21 11:35:00,69.46,69.46,69.33,69.34,134784.0,64.731,64.731,64.6099,64.6192,134784.0
2023-04-21 11:40:00,69.34,69.46,69.34,69.36,101669.0,64.6192,64.731,64.6192,64.6378,101669.0
2023-04-21 11:45:00,69.36,69.37,69.28,69.28,54730.0,64.6378,64.6472,64.5633,64.5633,54730.0
2023-04-21 11:50:00,69.28,69.39,69.28,69.39,39475.0,64.5633,64.6658,64.5633,64.6658,39475.0
2023-04-21 11:55:00,69.39,69.46,69.38,69.46,39125.0,64.6658,64.731,64.6565,64.731,39125.0
2023-04-21 12:00:00,69.46,69.51,69.42,69.46,40931.0,64.731,64.7776,64.6938,64.731,40931.0
2023-04-21 12:05:00,69.47,69.51,69.44,69.44,30252.0,64.7404,64.7776,64.7124,64.7124,30252.0
2023-04-21 12:10:00,69.44,69.5,69.43,69.46,34543.0,64.7124,64.7683,64.7031,64.731,34543.0
2023-04-21 12:15:00,69.45,69.49,69.45,69.47,29633.0,64.7217,64.759,64.7217,64.7404,29633.0
2023-04-21 12:20:00,69.47,69.49,69.4,69.48,63121.0,64.7404,64.759,64.6751,64.7497,63121.0
2023-04-21 12:25:00,69.48,69.52,69.48,69.52,28516.0,64.7497,64.7869,64.7497,64.7869,28516.0
2023-04-21 12:30:00,69.52,69.59,69.51,69.58,27078.0,64.7869,64.8522,64.7776,64.8429,27078.0
2023-04-21 12:35:00,69.58,69.63,69.58,69.61,21440.0,64.8429,64.8895,64.8429,64.8708,21440.0
2023-04-21 12:40:00,69.6,69.61,69.55,69.55,19192.0,64.8615,64.8708,64.8149,64.8149,19192.0
2023-04-21 12:45:00,69.56,69.61,69.55,69.55,24959.0,64.8242,64.8708,64.8149,64.8149,24959.0
2023-04-21 12:50:00,69.55,69.59,69.54,69.59,40341.0,64.8149,64.8522,64.8056,64.8522,40341.0
2023-04-21 12:55:00,69.58,69.6,69.55,69.56,19081.0,64.8429,64.8615,64.8149,64.8242,19081.0
2023-04-21 13:00:00,69.56,69.61,69.55,69.58,23254.0,64.8242,64.8708,64.8149,64.8429,23254.0
2023-04-21 13:05:00,69.59,69.62,69.57,69.6,35240.0,64.8522,64.8801,64.8335,64.8615,35240.0
2023-04-21 13:10:00,69.6,69.63,69.6,69.62,27510.0,64.8615,64.8895,64.8615,64.8801,27510.0
2023-04-21 13:15:00,69.62,69.62,69.5,69.51,143226.0,64.8801,64.8801,64.7683,64.7776,143226.0
2023-04-21 13:20:00,69.51,69.52,69.47,69.49,21118.0,64.7776,64.7869,64.7404,64.759,21118.0
2023-04-21 13:25:00,69.48,69.49,69.43,69.45,95658.0,64.7497,64.759,64.7031,64.7217,95658.0
2023-04-21 13:30:00,69.45,69.49,69.44,69.47,65078.0,64.7217,64.759,64.7124,64.7404,65078.0
2023-04-21 13:35:00,69.47,69.53,69.47,69.53,76862.0,64.7404,64.7963,64.7404,64.7963,76862.0
2023-04-21 13:40:00,69.53,69.61,69.53,69.6,97437.0,64.7963,64.8708,64.7963,64.8615,97437.0
2023-04-21 13:45:00,69.6,69.69,69.59,69.69,202820.0,64.8615,64.9454,64.8522,64.9454,202820.0
2023-04-21 13:50:00,69.69,69.7,69.59,69.59,44140.0,64.9454,64.9547,64.8522,64.8522,44140.0
2023-04-21 13:55:00,69.59,69.66,69.59,69.64,47826.0,64.8522,64.9174,64.8522,64.8988,47826.0
2023-04-21 14:00:00,69.64,69.69,69.64,69.68,28028.0,64.8988,64.9454,64.8988,64.9361,28028.0
2023-04-21 14:05:00,69.68,69.68,69.64,69.67,34059.0,64.9361,64.9361,64.8988,64.9267,34059.0
2023-04-21 14:10:00,69.67,69.71,69.66,69.71,26508.0,64.9267,64.964,64.9174,64.964,26508.0
2023-04-21 14:15:00,69.71,69.72,69.64,69.65,30304.0,64.964,64.9733,64.8988,64.9081,30304.0
2023-04-21 14:20:00,69.65,69.68,69.65,69.66,40741.0,64.9081,64.9361,64.9081,64.9174,40741.0
2023-04-21 14:25:00,69.66,69.66,69.62,69.65,73166.0,64.9174,64.9174,64.8801,64.9081,73166.0
2023-04-21 14:30:00,69.65,69.69,69.6,69.63,97562.0,64.9081,64.9454,64.8615,64.8895,97562.0
2023-04-21 14:35:00,69.63,69.67,69.6,69.66,26621.0,64.8895,64.9267,64.8615,64.9174,26621.0
2023-04-21 14:40:00,69.66,69.67,69.61,69.62,32850.0,64.9174,64.9267,64.8708,64.8801,32850.0
2023-04-21 14:45:00,69.63,69.66,69.59,69.66,130601.0,64.8895,64.9174,64.8522,64.9174,130601.0
2023-04-21 14:50:00,69.66,69.66,69.59,69.59,318508.0,64.9174,64.9174,64.8522,64.8522,318508.0
2023-04-21 14:55:00,69.58,69.6,69.55,69.6,22886.0,64.8429,64.8615,64.8149,64.8615,22886.0
2023-04-21 15:00:00,69.59,69.63,69.57,69.57,31601.0,64.8522,64.8895,64.8335,64.8335,31601.0
2023-04-21 15:05:00,69.58,69.6,69.54,69.59,34861.0,64.8429,64.8615,64.8056,64.8522,34861.0
2023-04-21 15:10:00,69.59,69.61,69.51,69.53,66508.0,64.8522,64.8708,64.7776,64.7963,66508.0
2023-04-21 15:15:00,69.53,69.54,69.51,69.53,30440.0,64.7963,64.8056,64.7776,64.7963,30440.0
2023-04-21 15:20:00,69.53,69.56,69.52,69.54,30780.0,64.7963,64.8242,64.7869,64.8056,30780.0
2023-04-21 15:25:00,69.54,69.56,69.53,69.55,34521.0,64.8056,64.8242,64.7963,64.8149,34521.0
2023-04-21 15:30:00,69.56,69.6,69.54,69.59,56329.0,64.8242,64.8615,64.8056,64.8522,56329.0
2023-04-21 15:35:00,69.59,69.66,69.58,69.59,94462.0,64.8522,64.9174,64.8429,64.8522,94462.0
2023-04-21 15:40:00,69.59,69.61,69.54,69.56,95184.0,64.8522,64.8708,64.8056,64.8242,95184.0
2023-04-21 15:45:00,69.55,69.6,69.5,69.57,200305.0,64.8149,64.8615,64.7683,64.8335,200305.0
2023-04-21 15:50:00,69.58,69.63,69.56,69.62,221942.0,64.8429,64.8895,64.8242,64.8801,221942.0
2023-04-21 15:55:00,69.61,69.66,69.6,69.63,409471.0,64.8708,64.9174,64.8615,64.8895,409471.0
2023-04-24 09:30:00,69.6,69.74,69.5,69.52,243376.0,64.8615,64.992,64.7683,64.7869,243376.0
2023-04-24 09:35:00,69.52,69.53,69.32,69.32,141838.0,64.7869,64.7963,64.6006,64.6006,141838.0
2023-04-24 09:40:00,69.32,69.39,69.18,69.18,66707.0,64.6006,64.6658,64.4701,64.4701,66707.0
2023-04-24 09:45:00,69.19,69.44,69.19,69.44,71082.0,64.4794,64.7124,64.4794,64.7124,71082.0
2023-04-24 09:50:00,69.44,69.47,69.37,69.43,42534.0,64.7124,64.7404,64.6472,64.7031,42534.0
2023-04-24 09:55:00,69.43,69.53,69.41,69.5,44059.0,64.7031,64.7963,64.6844,64.7683,44059.0
2023-04-24 10:00:00,69.51,69.55,69.47,69.52,88728.0,64.7776,64.8149,64.7404,64.7869,88728.0
2023-04-24 10:05:00,69.51,69.62,69.48,69.57,70123.0,64.7776,64.8801,64.7497,64.8335,70123.0
2023-04-24 10:10:00,69.57,69.65,69.57,69.61,62490.0,64.8335,64.9081,64.8335,64.8708,62490.0
2023-04-24 10:15:00,69.61,69.67,69.56,69.56,183874.0,64.8708,64.9267,64.8242,64.8242,183874.0
2023-04-24 10:20:00,69.56,69.68,69.55,69.67,32122.0,64.8242,64.9361,64.8149,64.9267,32122.0
2023-04-24 10:25:00,69.66,69.67,69.57,69.58,47235.0,64.9174,64.9267,64.8335,64.8429,47235.0
2023-04-24 10:30:00,69.59,69.64,69.58,69.6,37443.0,64.8522,64.8988,64.8429,64.8615,37443.0
2023-04-24 10:35:00,69.6,69.73,69.59,69.71,161256.0,64.8615,64.9826,64.8522,64.964,161256.0
2023-04-24 10:40:00,69.7,69.74,69.69,69.74,68577.0,64.9547,64.992,64.9454,64.992,68577.0
2023-04-24 10:45:00,69.73,69.83,69.73,69.81,77518.0,64.9826,65.0758,64.9826,65.0572,77518.0
2023-04-24 10:50:00,69.82,69.86,69.78,69.8,64514.0,65.0665,65.1038,65.0292,65.0479,64514.0
2023-04-24 10:55:00,69.8,69.81,69.68,69.68,26566.0,65.0479,65.0572,64.9361,64.9361,26566.0
2023-04-24 11:00:00,69.68,69.71,69.66,69.68,79195.0,64.9361,64.964,64.9174,64.9361,79195.0
2023-04-24 11:05:00,69.68,69.76,69.68,69.7,39485.0,64.9361,65.0106,64.9361,64.9547,39485.0
2023-04-24 11:10:00,69.7,69.77,69.7,69.76,48398.0,64.9547,65.0199,64.9547,65.0106,48398.0
2023-04-24 11:15:00,69.77,69.88,69.74,69.86,45916.0,65.0199,65.1224,64.992,65.1038,45916.0
2023-04-24 11:20:00,69.86,69.86,69.82,69.83,46216.0,65.1038,65.1038,65.0665,65.0758,46216.0
2023-04-24 11:25:00,69.82,69.82,69.79,69.82,32548.0,65.0665,65.0665,65.0386,65.0665,32548.0
2023-04-24 11:30:00,69.83,69.89,69.83,69.85,37149.0,65.0758,65.1318,65.0758,65.0945,37149.0
2023-04-24 11:35:00,69.85,69.89,69.82,69.87,45838.0,65.0945,65.1318,65.0665,65.1131,45838.0
2023-04-24 11:40:00,69.87,69.89,69.78,69.84,52638.0,65.1131,65.1318,65.0292,65.0852,52638.0
2023-04-24 11:45:00,69.84,69.91,69.84,69.91,35981.0,65.0852,65.1504,65.0852,65.1504,35981.0
2023-04-24 11:50:00,69.91,69.93,69.88,69.92,49809.0,65.1504,65.169,65.1224,65.1597,49809.0
2023-04-24 11:55:00,69.92,69.93,69.88,69.89,27321.0,65.1597,65.169,65.1224,65.1318,27321.0
2023-04-24 12:00:00,69.89,69.92,69.87,69.88,36374.0,65.1318,65.1597,65.1131,65.1224,36374.0
2023-04-24 12:05:00,69.87,69.87,69.75,69.76,119724.0,65.1131,65.1131,65.0013,65.0106,119724.0
2023-04-24 12:10:00,69.77,69.77,69.74,69.76,30445.0,65.0199,65.0199,64.992,65.0106,30445.0
2023-04-24 12:15:00,69.77,69.78,69.72,69.77,92930.0,65.0199,65.0292,64.9733,65.0199,92930.0
2023-04-24 12:20:00,69.78,69.83,69.77,69.83,21653.0,65.0292,65.0758,65.0199,65.0758,21653.0
2023-04-24 12:25:00,69.83,69.87,69.82,69.87,61373.0,65.0758,65.1131,65.0665,65.1131,61373.0
2023-04-24 12:30:00,69.87,69.89,69.86,69.87,54252.0,65.1131,65.1318,65.1038,65.1131,54252.0
2023-04-24 12:35:00,69.87,69.89,69.84,69.89,108149.0,65.1131,65.1318,65.0852,65.1318,108149.0
2023-04-24 12:40:00,69.89,69.92,69.87,69.87,51085.0,65.1318,65.1597,65.1131,65.1131,51085.0
2023-04-24 12:45:00,69.88,69.9,69.87,69.9,37904.0,65.1224,65.1411,65.1131,65.1411,37904.0
2023-04-24 12:50:00,69.9,69.92,69.87,69.88,48805.0,65.1411,65.1597,65.1131,65.1224,48805.0
2023-04-24 12:55:00,69.88,69.9,69.87,69.89,41648.0,65.1224,65.1411,65.1131,65.1318,41648.0
2023-04-24 13:00:00,69.9,69.9,69.86,69.87,81347.0,65.1411,65.1411,65.1038,65.1131,81347.0
2023-04-24 13:05:00,69.86,69.87,69.84,69.85,83905.0,65.1038,65.1131,65.0852,65.0945,83905.0
2023-04-24 13:10:00,69.85,69.86,69.81,69.82,42840.0,65.0945,65.1038,65.0572,65.0665,42840.0
2023-04-24 13:15:00,69.82,69.83,69.78,69.8,86636.0,65.0665,65.0758,65.0292,65.0479,86636.0
2023-04-24 13:20:00,69.81,69.88,69.8,69.87,22711.0,65.0572,65.1224,65.0479,65.1131,22711.0
2023-04-24 13:25:00,69.88,69.93,69.88,69.93,25250.0,65.1224,65.169,65.1224,65.169,25250.0
2023-04-24 13:30:00,69.93,69.96,69.92,69.93,40013.0,65.169,65.197,65.1597,65.169,40013.0
2023-04-24 13:35:00,69.92,70.0,69.92,69.99,72287.0,65.1597,65.2343,65.1597,65.2249,72287.0
2023-04-24 13:40:00,69.99,70.02,69.98,70.0,26719.0,65.2249,65.2529,65.2156,65.2343,26719.0
2023-04-24 13:45:00,70.0,70.05,69.99,70.04,54894.0,65.2343,65.2809,65.2249,65.2715,54894.0
2023-04-24 13:50:00,70.05,70.09,70.04,70.06,94345.0,65.2809,65.3181,65.2715,65.2902,94345.0
2023-04-24 13:55:00,70.06,70.07,70.04,70.04,89049.0,65.2902,65.2995,65.2715,65.2715,89049.0
2023-04-24 14:00:00,70.04,70.05,69.98,69.98,69332.0,65.2715,65.2809,65.2156,65.2156,69332.0
2023-04-24 14:05:00,69.98,70.0,69.88,69.89,148155.0,65.2156,65.2343,65.1224,65.1318,148155.0
2023-04-24 14:10:00,69.88,69.89,69.84,69.85,51646.0,65.1224,65.1318,65.0852,65.0945,51646.0
2023-04-24 14:15:00,69.85,69.85,69.75,69.78,63567.0,65.0945,65.0945,65.0013,65.0292,63567.0
2023-04-24 14:20:00,69.78,69.78,69.72,69.73,40448.0,65.0292,65.0292,64.9733,64.9826,40448.0
2023-04-24 14:25:00,69.73,69.79,69.72,69.76,56556.0,64.9826,65.0386,64.9733,65.0106,56556.0
2023-04-24 14:30:00,69.76,69.83,69.76,69.78,66893.0,65.0106,65.0758,65.0106,65.0292,66893.0
2023-04-24 14:35:00,69.78,69.81,69.74,69.75,42339.0,65.0292,65.0572,64.992,65.0013,42339.0
2023-04-24 14:40:00,69.75,69.76,69.72,69.73,24143.0,65.0013,65.0106,64.9733,64.9826,24143.0
2023-04-24 14:45:00,69.74,69.76,69.68,69.71,39969.0,64.992,65.0106,64.9361,64.964,39969.0
2023-04-24 14:50:00,69.72,69.76,69.72,69.75,33639.0,64.9733,65.0106,64.9733,65.0013,33639.0
2023-04-24 14:55:00,69.75,69.79,69.74,69.77,45533.0,65.0013,65.0386,64.992,65.0199,45533.0
2023-04-24 15:00:00,69.78,69.81,69.78,69.81,46387.0,65.0292,65.0572,65.0292,65.0572,46387.0
2023-04-24 15:05:00,69.81,69.84,69.81,69.84,67582.0,65.0572,65.0852,65.0572,65.0852,67582.0
2023-04-24 15:10:00,69.84,69.88,69.83,69.85,50576.0,65.0852,65.1224,65.0758,65.0945,50576.0
2023-04-24 15:15:00,69.85,69.85,69.8,69.84,50381.0,65.0945,65.0945,65.0479,65.0852,50381.0
2023-04-24 15:20:00,69.84,69.85,69.79,69.81,57839.0,65.0852,65.0945,65.0386,65.0572,57839.0
2023-04-24 15:25:00,69.81,69.86,69.81,69.83,82701.0,65.0572,65.1038,65.0572,65.0758,82701.0
2023-04-24 15:30:00,69.83,69.88,69.82,69.83,54630.0,65.0758,65.1224,65.0665,65.0758,54630.0
2023-04-24 15:35:00,69.83,69.84,69.77,69.78,163303.0,65.0758,65.0852,65.0199,65.0292,163303.0
2023-04-24 15:40:00,69.78,69.86,69.77,69.86,76532.0,65.0292,65.1038,65.0199,65.1038,76532.0
2023-04-24 15:45:00,69.86,69.93,69.84,69.93,237637.0,65.1038,65.169,65.0852,65.169,237637.0
2023-04-24 15:50:00,69.92,69.95,69.83,69.94,289923.0,65.1597,65.1877,65.0758,65.1784,289923.0
2023-04-24 15:55:00,69.95,70.0,69.93,69.98,531196.0,65.1877,65.2343,65.169,65.2156,531196.0
2023-04-25 09:30:00,69.8,70.04,69.69,70.03,251977.0,65.0479,65.2715,64.9454,65.2622,251977.0
2023-04-25 09:35:00,70.03,70.08,69.94,70.03,171616.0,65.2622,65.3088,65.1784,65.2622,171616.0
2023-04-25 09:40:00,70.03,70.04,69.91,70.01,245614.0,65.2622,65.2715,65.1504,65.2436,245614.0
2023-04-25 09:45:00,70.02,70.04,69.82,69.89,286431.0,65.2529,65.2715,65.0665,65.1318,286431.0
2023-04-25 09:50:00,69.88,69.94,69.71,69.77,141741.0,65.1224,65.1784,64.964,65.0199,141741.0
2023-04-25 09:55:00,69.77,69.81,69.71,69.81,61208.0,65.0199,65.0572,64.964,65.0572,61208.0
2023-04-25 10:00:00,69.8,69.84,69.72,69.77,121292.0,65.0479,65.0852,64.9733,65.0199,121292.0
2023-04-25 10:05:00,69.77,69.93,69.76,69.92,137492.0,65.0199,65.169,65.0106,65.1597,137492.0
2023-04-25 10:10:00,69.92,69.92,69.76,69.88,66473.0,65.1597,65.1597,65.0106,65.1224,66473.0
2023-04-25 10:15:00,69.87,70.0,69.86,69.98,128107.0,65.1131,65.2343,65.1038,65.2156,128107.0
2023-04-25 10:20:00,69.98,70.01,69.92,69.98,148438.0,65.2156,65.2436,65.1597,65.2156,148438.0
2023-04-25 10:25:00,69.98,69.98,69.83,69.84,139754.0,65.2156,65.2156,65.0758,65.0852,139754.0
2023-04-25 10:30:00,69.85,69.91,69.79,69.83,121880.0,65.0945,65.1504,65.0386,65.0758,121880.0
2023-04-25 10:35:00,69.83,69.95,69.81,69.94,95446.0,65.0758,65.1877,65.0572,65.1784,95446.0
2023-04-25 10:40:00,69.95,70.0,69.92,69.95,92482.0,65.1877,65.2343,65.1597,65.1877,92482.0
2023-04-25 10:45:00,69.95,70.0,69.94,69.99,85822.0,65.1877,65.2343,65.1784,65.2249,85822.0
2023-04-25 10:50:00,69.99,70.04,69.96,69.97,76988.0,65.2249,65.2715,65.197,65.2063,76988.0
2023-04-25 10:55:00,69.97,70.03,69.95,70.02,193883.0,65.2063,65.2622,65.1877,65.2529,193883.0
2023-04-25 11:00:00,70.03,70.09,69.96,69.98,171281.0,65.2622,65.3181,65.197,65.2156,171281.0
2023-04-25 11:05:00,69.98,70.04,69.94,70.02,135611.0,65.2156,65.2715,65.1784,65.2529,135611.0
2023-04-25 11:10:00,70.02,70.06,70.0,70.06,45091.0,65.2529,65.2902,65.2343,65.2902,45091.0
2023-04-25 11:15:00,70.07,70.2,70.07,70.16,127363.0,65.2995,65.4207,65.2995,65.3834,127363.0
2023-04-25 11:20:00,70.16,70.17,70.02,70.03,172030.0,65.3834,65.3927,65.2529,65.2622,172030.0
2023-04-25 11:25:00,70.02,70.08,69.97,69.99,93540.0,65.2529,65.3088,65.2063,65.2249,93540.0
2023-04-25 11:30:00,69.98,69.98,69.9,69.95,89487.0,65.2156,65.2156,65.1411,65.1877,89487.0
2023-04-25 11:35:00,69.95,70.03,69.95,69.98,43743.0,65.1877,65.2622,65.1877,65.2156,43743.0
2023-04-25 11:40:00,69.98,70.03,69.97,70.02,63862.0,65.2156,65.2622,65.2063,65.2529,63862.0
2023-04-25 11:45:00,70.02,70.06,70.01,70.06,123985.0,65.2529,65.2902,65.2436,65.2902,123985.0
2023-04-25 11:50:00,70.06,70.12,70.03,70.11,60665.0,65.2902,65.3461,65.2622,65.3368,60665.0
2023-04-25 11:55:00,70.11,70.16,70.11,70.16,47605.0,65.3368,65.3834,65.3368,65.3834,47605.0
2023-04-25 12:00:00,70.16,70.23,70.15,70.19,47554.0,65.3834,65.4486,65.3741,65.4113,47554.0
2023-04-25 12:05:00,70.2,70.24,70.16,70.19,64157.0,65.4207,65.4579,65.3834,65.4113,64157.0
2023-04-25 12:10:00,70.19,70.21,70.13,70.16,69735.0,65.4113,65.43,65.3554,65.3834,69735.0
2023-04-25 12:15:00,70.15,70.22,70.15,70.2,213348.0,65.3741,65.4393,65.3741,65.4207,213348.0
2023-04-25 12:20:00,70.21,70.28,70.19,70.27,61838.0,65.43,65.4952,65.4113,65.4859,61838.0
2023-04-25 12:25:00,70.27,70.28,70.21,70.22,55955.0,65.4859,65.4952,65.43,65.4393,55955.0
2023-04-25 12:30:00,70.21,70.26,70.2,70.22,69713.0,65.43,65.4766,65.4207,65.4393,69713.0
2023-04-25 12:35:00,70.22,70.28,70.2,70.26,58779.0,65.4393,65.4952,65.4207,65.4766,58779.0
2023-04-25 12:40:00,70.26,70.28,70.23,70.25,97587.0,65.4766,65.4952,65.4486,65.4672,97587.0
2023-04-25 12:45:00,70.25,70.25,70.16,70.17,61506.0,65.4672,65.4672,65.3834,65.3927,61506.0
2023-04-25 12:50:00,70.16,70.19,70.14,70.14,155347.0,65.3834,65.4113,65.3647,65.3647,155347.0
2023-04-25 12:55:00,70.14,70.15,70.09,70.1,101193.0,65.3647,65.3741,65.3181,65.3275,101193.0
2023-04-25 13:00:00,70.1,70.15,70.09,70.12,115997.0,65.3275,65.3741,65.3181,65.3461,115997.0
2023-04-25 13:05:00,70.11,70.13,70.09,70.12,96200.0,65.3368,65.3554,65.3181,65.3461,96200.0
2023-04-25 13:10:00,70.12,70.2,70.1,70.12,126995.0,65.3461,65.4207,65.3275,65.3461,126995.0
2023-04-25 13:15:00,70.12,70.12,69.98,70.02,193760.0,65.3461,65.3461,65.2156,65.2529,193760.0
2023-04-25 13:20:00,70.01,70.04,69.94,69.95,125352.0,65.2436,65.2715,65.1784,65.1877,125352.0
2023-04-25 13:25:00,69.95,69.98,69.91,69.97,122341.0,65.1877,65.2156,65.1504,65.2063,122341.0
2023-04-25 13:30:00,69.97,69.97,69.9,69.91,80429.0,65.2063,65.2063,65.1411,65.1504,80429.0
2023-04-25 13:35:00,69.91,69.96,69.9,69.95,65302.0,65.1504,65.197,65.1411,65.1877,65302.0
2023-04-25 13:40:00,69.96,70.0,69.95,69.98,55079.0,65.197,65.2343,65.1877,65.2156,55079.0
2023-04-25 13:45:00,69.98,70.0,69.89,69.91,44620.0,65.2156,65.2343,65.1318,65.1504,44620.0
2023-04-25 13:50:00,69.91,69.91,69.82,69.82,122231.0,65.1504,65.1504,65.0665,65.0665,122231.0
2023-04-25 13:55:00,69.83,69.83,69.77,69.78,63834.0,65.0758,65.0758,65.0199,65.0292,63834.0
2023-04-25 14:00:00,69.78,69.84,69.75,69.76,83885.0,65.0292,65.0852,65.0013,65.0106,83885.0
2023-04-25 14:05:00,69.76,69.84,69.75,69.77,75929.0,65.0106,65.0852,65.0013,65.0199,75929.0
2023-04-25 14:10:00,69.77,69.79,69.72,69.78,71802.0,65.0199,65.0386,64.9733,65.0292,71802.0
2023-04-25 14:15:00,69.78,69.81,69.71,69.75,86943.0,65.0292,65.0572,64.964,65.0013,86943.0
2023-04-25 14:20:00,69.75,69.79,69.72,69.73,55661.0,65.0013,65.0386,64.9733,64.9826,55661.0
2023-04-25 14:25:00,69.73,69.83,69.72,69.83,132755.0,64.9826,65.0758,64.9733,65.0758,132755.0
2023-04-25 14:30:00,69.83,69.89,69.8,69.88,67518.0,65.0758,65.1318,65.0479,65.1224,67518.0
2023-04-25 14:35:00,69.88,69.88,69.82,69.83,68500.0,65.1224,65.1224,65.0665,65.0758,68500.0
2023-04-25 14:40:00,69.83,69.85,69.76,69.78,237853.0,65.0758,65.0945,65.0106,65.0292,237853.0
2023-04-25 14:45:00,69.78,69.83,69.77,69.83,141938.0,65.0292,65.0758,65.0199,65.0758,141938.0
2023-04-25 14:50:00,69.83,69.87,69.82,69.83,92485.0,65.0758,65.1131,65.0665,65.0758,92485.0
2023-04-25 14:55:00,69.83,69.85,69.79,69.83,69255.0,65.0758,65.0945,65.0386,65.0758,69255.0
2023-04-25 15:00:00,69.83,69.88,69.83,69.84,93678.0,65.0758,65.1224,65.0758,65.0852,93678.0
2023-04-25 15:05:00,69.84,69.92,69.84,69.89,99271.0,65.0852,65.1597,65.0852,65.1318,99271.0
2023-04-25 15:10:00,69.89,69.98,69.88,69.97,93689.0,65.1318,65.2156,65.1224,65.2063,93689.0
2023-04-25 15:15:00,69.98,70.0,69.95,69.95,109901.0,65.2156,65.2343,65.1877,65.1877,109901.0
2023-04-25 15:20:00,69.96,70.03,69.94,70.03,112493.0,65.197,65.2622,65.1784,65.2622,112493.0
2023-04-25 15:25:00,70.03,70.04,69.98,70.0,139862.0,65.2622,65.2715,65.2156,65.2343,139862.0
2023-04-25 15:30:00,70.0,70.03,69.95,69.99,156953.0,65.2343,65.2622,65.1877,65.2249,156953.0
2023-04-25 15:35:00,69.98,70.01,69.94,69.98,93894.0,65.2156,65.2436,65.1784,65.2156,93894.0
2023-04-25 15:40:00,69.97,69.97,69.88,69.89,233635.0,65.2063,65.2063,65.1224,65.1318,233635.0
2023-04-25 15:45:00,69.89,69.93,69.82,69.83,244964.0,65.1318,65.169,65.0665,65.0758,244964.0
2023-04-25 15:50:00,69.82,69.91,69.77,69.88,344063.0,65.0665,65.1504,65.0199,65.1224,344063.0
2023-04-25 15:55:00,69.88,69.93,69.87,69.91,498541.0,65.1224,65.169,65.1131,65.1504,498541.0
2023-04-26 09:30:00,69.32,69.58,69.16,69.53,283302.0,64.6006,64.8429,64.4515,64.7963,283302.0
2023-04-26 09:35:00,69.52,69.54,69.17,69.21,198463.0,64.7869,64.8056,64.4608,64.4981,198463.0
2023-04-26 09:40:00,69.2,69.23,69.01,69.02,209374.0,64.4887,64.5167,64.3117,64.321,209374.0
2023-04-26 09:45:00,69.02,69.02,68.71,68.75,239469.0,64.321,64.321,64.0321,64.0694,239469.0
2023-04-26 09:50:00,68.75,68.75,68.49,68.71,220630.0,64.0694,64.0694,63.8271,64.0321,220630.0
2023-04-26 09:55:00,68.7,68.71,68.41,68.69,327272.0,64.0228,64.0321,63.7525,64.0135,327272.0
2023-04-26 10:00:00,68.69,68.87,68.67,68.68,309501.0,64.0135,64.1812,63.9948,64.0041,309501.0
2023-04-26 10:05:00,68.68,68.68,68.43,68.45,378108.0,64.0041,64.0041,63.7712,63.7898,378108.0
2023-04-26 10:10:00,68.45,68.49,68.32,68.36,228680.0,63.7898,63.8271,63.6686,63.7059,228680.0
2023-04-26 10:15:00,68.36,68.53,68.35,68.5,178652.0,63.7059,63.8643,63.6966,63.8364,178652.0
2023-04-26 10:20:00,68.5,68.58,68.49,68.51,391535.0,63.8364,63.9109,63.8271,63.8457,391535.0
2023-04-26 10:25:00,68.5,68.61,68.49,68.61,432339.0,63.8364,63.9389,63.8271,63.9389,432339.0
2023-04-26 10:30:00,68.61,68.67,68.58,68.64,338976.0,63.9389,63.9948,63.9109,63.9669,338976.0
2023-04-26 10:35:00,68.65,68.81,68.63,68.75,207484.0,63.9762,64.1253,63.9575,64.0694,207484.0
2023-04-26 10:40:00,68.75,68.77,68.65,68.72,195251.0,64.0694,64.088,63.9762,64.0414,195251.0
2023-04-26 10:45:00,68.72,68.78,68.7,68.76,341972.0,64.0414,64.0973,64.0228,64.0787,341972.0
2023-04-26 10:50:00,68.77,68.94,68.75,68.87,182515.0,64.088,64.2464,64.0694,64.1812,182515.0
2023-04-26 10:55:00,68.87,68.89,68.81,68.87,70676.0,64.1812,64.1998,64.1253,64.1812,70676.0
2023-04-26 11:00:00,68.88,68.9,68.79,68.88,94298.0,64.1905,64.2092,64.1066,64.1905,94298.0
2023-04-26 11:05:00,68.89,68.96,68.87,68.87,110180.0,64.1998,64.2651,64.1812,64.1812,110180.0
2023-04-26 11:10:00,68.87,68.94,68.87,68.91,100267.0,64.1812,64.2464,64.1812,64.2185,100267.0
2023-04-26 11:15:00,68.92,68.94,68.85,68.85,139534.0,64.2278,64.2464,64.1626,64.1626,139534.0
2023-04-26 11:20:00,68.85,68.86,68.79,68.86,302251.0,64.1626,64.1719,64.1066,64.1719,302251.0
2023-04-26 11:25:00,68.86,68.91,68.79,68.9,297725.0,64.1719,64.2185,64.1066,64.2092,297725.0
2023-04-26 11:30:00,68.9,68.94,68.85,68.87,190973.0,64.2092,64.2464,64.1626,64.1812,190973.0
2023-04-26 11:35:00,68.86,68.88,68.77,68.82,488928.0,64.1719,64.1905,64.088,64.1346,488928.0
2023-04-26 11:40:00,68.82,68.87,68.8,68.85,324970.0,64.1346,64.1812,64.116,64.1626,324970.0
2023-04-26 11:45:00,68.86,68.91,68.84,68.9,89366.0,64.1719,64.2185,64.1532,64.2092,89366.0
2023-04-26 11:50:00,68.89,68.9,68.73,68.73,187791.0,64.1998,64.2092,64.0507,64.0507,187791.0
2023-04-26 11:55:00,68.73,68.8,68.63,68.63,57053.0,64.0507,64.116,63.9575,63.9575,57053.0
2023-04-26 12:00:00,68.63,68.67,68.58,68.61,111071.0,63.9575,63.9948,63.9109,63.9389,111071.0
2023-04-26 12:05:00,68.61,68.63,68.53,68.56,71225.0,63.9389,63.9575,63.8643,63.8923,71225.0
2023-04-26 12:10:00,68.56,68.68,68.56,68.65,133138.0,63.8923,64.0041,63.8923,63.9762,133138.0
2023-04-26 12:15:00,68.65,68.68,68.59,68.61,134730.0,63.9762,64.0041,63.9203,63.9389,134730.0
2023-04-26 12:20:00,68.6,68.61,68.53,68.54,122891.0,63.9296,63.9389,63.8643,63.8737,122891.0
2023-04-26 12:25:00,68.54,68.58,68.53,68.56,67610.0,63.8737,63.9109,63.8643,63.8923,67610.0
2023-04-26 12:30:00,68.56,68.66,68.56,68.64,57676.0,63.8923,63.9855,63.8923,63.9669,57676.0
2023-04-26 12:35:00,68.65,68.7,68.6,68.67,36074.0,63.9762,64.0228,63.9296,63.9948,36074.0
2023-04-26 12:40:00,68.68,68.73,68.65,68.71,46782.0,64.0041,64.0507,63.9762,64.0321,46782.0
2023-04-26 12:45:00,68.71,68.72,68.68,68.71,49218.0,64.0321,64.0414,64.0041,64.0321,49218.0
2023-04-26 12:50:00,68.7,68.72,68.65,68.7,110284.0,64.0228,64.0414,63.9762,64.0228,110284.0
2023-04-26 12:55:00,68.69,68.73,68.66,68.7,43241.0,64.0135,64.0507,63.9855,64.0228,43241.0
2023-04-26 13:00:00,68.7,68.74,68.66,68.72,159163.0,64.0228,64.0601,63.9855,64.0414,159163.0
2023-04-26 13:05:00,68.72,68.72,68.66,68.69,71649.0,64.0414,64.0414,63.9855,64.0135,71649.0
2023-04-26 13:10:00,68.69,68.69,68.62,68.63,64621.0,64.0135,64.0135,63.9482,63.9575,64621.0
2023-04-26 13:15:00,68.63,68.71,68.61,68.61,75090.0,63.9575,64.0321,63.9389,63.9389,75090.0
2023-04-26 13:20:00,68.61,68.61,68.52,68.52,52641.0,63.9389,63.9389,63.855,63.855,52641.0
2023-04-26 13:25:00,68.51,68.56,68.5,68.55,45745.0,63.8457,63.8923,63.8364,63.883,45745.0
2023-04-26 13:30:00,68.55,68.6,68.54,68.59,48259.0,63.883,63.9296,63.8737,63.9203,48259.0
2023-04-26 13:35:00,68.59,68.63,68.56,68.56,185332.0,63.9203,63.9575,63.8923,63.8923,185332.0
2023-04-26 13:40:00,68.56,68.6,68.55,68.55,40843.0,63.8923,63.9296,63.883,63.883,40843.0
2023-04-26 13:45:00,68.55,68.58,68.46,68.46,167185.0,63.883,63.9109,63.7991,63.7991,167185.0
2023-04-26 13:50:00,68.45,68.46,68.36,68.41,94233.0,63.7898,63.7991,63.7059,63.7525,94233.0
2023-04-26 13:55:00,68.4,68.4,68.3,68.38,225433.0,63.7432,63.7432,63.65,63.7246,225433.0
2023-04-26 14:00:00,68.39,68.4,68.32,68.34,64717.0,63.7339,63.7432,63.6686,63.6873,64717.0
2023-04-26 14:05:00,68.34,68.34,68.22,68.23,165432.0,63.6873,63.6873,63.5755,63.5848,165432.0
2023-04-26 14:10:00,68.23,68.27,68.18,68.27,167247.0,63.5848,63.622,63.5382,63.622,167247.0
2023-04-26 14:15:00,68.27,68.28,68.21,68.25,77118.0,63.622,63.6314,63.5661,63.6034,77118.0
2023-04-26 14:20:00,68.25,68.37,68.25,68.37,71015.0,63.6034,63.7152,63.6034,63.7152,71015.0
2023-04-26 14:25:00,68.37,68.45,68.36,68.42,68916.0,63.7152,63.7898,63.7059,63.7618,68916.0
2023-04-26 14:30:00,68.41,68.43,68.37,68.4,71779.0,63.7525,63.7712,63.7152,63.7432,71779.0
2023-04-26 14:35:00,68.4,68.41,68.31,68.37,86112.0,63.7432,63.7525,63.6593,63.7152,86112.0
2023-04-26 14:40:00,68.38,68.46,68.37,68.46,128638.0,63.7246,63.7991,63.7152,63.7991,128638.0
2023-04-26 14:45:00,68.45,68.53,68.43,68.51,53180.0,63.7898,63.8643,63.7712,63.8457,53180.0
2023-04-26 14:50:00,68.51,68.51,68.38,68.4,192430.0,63.8457,63.8457,63.7246,63.7432,192430.0
2023-04-26 14:55:00,68.39,68.48,68.34,68.44,164493.0,63.7339,63.8178,63.6873,63.7805,164493.0
2023-04-26 15:00:00,68.45,68.46,68.38,68.4,126564.0,63.7898,63.7991,63.7246,63.7432,126564.0
2023-04-26 15:05:00,68.4,68.47,68.4,68.45,63499.0,63.7432,63.8084,63.7432,63.7898,63499.0
2023-04-26 15:10:00,68.45,68.56,68.45,68.55,72765.0,63.7898,63.8923,63.7898,63.883,72765.0
2023-04-26 15:15:00,68.54,68.56,68.48,68.51,96858.0,63.8737,63.8923,63.8178,63.8457,96858.0
2023-04-26 15:20:00,68.5,68.51,68.44,68.47,64106.0,63.8364,63.8457,63.7805,63.8084,64106.0
2023-04-26 15:25:00,68.47,68.55,68.46,68.51,96489.0,63.8084,63.883,63.7991,63.8457,96489.0
2023-04-26 15:30:00,68.51,68.53,68.43,68.43,168015.0,63.8457,63.8643,63.7712,63.7712,168015.0
2023-04-26 15:35:00,68.42,68.43,68.31,68.37,106129.0,63.7618,63.7712,63.6593,63.7152,106129.0
2023-04-26 15:40:00,68.37,68.38,68.33,68.36,215661.0,63.7152,63.7246,63.678,63.7059,215661.0
2023-04-26 15:45:00,68.36,68.4,68.31,68.4,184010.0,63.7059,63.7432,63.6593,63.7432,184010.0
2023-04-26 15:50:00,68.39,68.4,68.3,68.31,357839.0,63.7339,63.7432,63.65,63.6593,357839.0
2023-04-26 15:55:00,68.31,68.38,68.24,68.25,1180966.0,63.6593,63.7246,63.5941,63.6034,1180966.0
2023-04-27 09:30:00,68.46,68.96,68.4,68.93,347408.0,63.7991,64.2651,63.7432,64.2371,347408.0
2023-04-27 09:35:00,68.93,68.97,68.7,68.83,311887.0,64.2371,64.2744,64.0228,64.1439,311887.0
2023-04-27 09:40:00,68.83,68.89,68.66,68.68,231596.0,64.1439,64.1998,63.9855,64.0041,231596.0
2023-04-27 09:45:00,68.69,68.83,68.64,68.67,385881.0,64.0135,64.1439,63.9669,63.9948,385881.0
2023-04-27 09:50:00,68.67,68.71,68.49,68.68,331673.0,63.9948,64.0321,63.8271,64.0041,331673.0
2023-04-27 09:55:00,68.68,68.86,68.67,68.75,190017.0,64.0041,64.1719,63.9948,64.0694,190017.0
2023-04-27 10:00:00,68.76,68.87,68.76,68.84,272852.0,64.0787,64.1812,64.0787,64.1532,272852.0
2023-04-27 10:05:00,68.84,68.97,68.83,68.88,145466.0,64.1532,64.2744,64.1439,64.1905,145466.0
2023-04-27 10:10:00,68.87,68.95,68.77,68.95,170836.0,64.1812,64.2558,64.088,64.2558,170836.0
2023-04-27 10:15:00,68.94,68.94,68.82,68.85,130428.0,64.2464,64.2464,64.1346,64.1626,130428.0
2023-04-27 10:20:00,68.85,69.01,68.82,69.0,278529.0,64.1626,64.3117,64.1346,64.3023,278529.0
2023-04-27 10:25:00,68.99,69.06,68.91,69.01,91188.0,64.293,64.3583,64.2185,64.3117,91188.0
2023-04-27 10:30:00,69.01,69.01,68.83,68.85,167101.0,64.3117,64.3117,64.1439,64.1626,167101.0
2023-04-27 10:35:00,68.84,68.9,68.77,68.81,110676.0,64.1532,64.2092,64.088,64.1253,110676.0
2023-04-27 10:40:00,68.81,68.83,68.74,68.74,82011.0,64.1253,64.1439,64.0601,64.0601,82011.0
2023-04-27 10:45:00,68.73,68.86,68.72,68.86,73030.0,64.0507,64.1719,64.0414,64.1719,73030.0
2023-04-27 10:50:00,68.86,68.87,68.74,68.86,121421.0,64.1719,64.1812,64.0601,64.1719,121421.0
2023-04-27 10:55:00,68.85,68.94,68.83,68.86,70929.0,64.1626,64.2464,64.1439,64.1719,70929.0
2023-04-27 11:00:00,68.85,68.85,68.66,68.66,104868.0,64.1626,64.1626,63.9855,63.9855,104868.0
2023-04-27 11:05:00,68.67,68.72,68.66,68.7,51883.0,63.9948,64.0414,63.9855,64.0228,51883.0
2023-04-27 11:10:00,68.7,68.72,68.57,68.65,161209.0,64.0228,64.0414,63.9016,63.9762,161209.0
2023-04-27 11:15:00,68.65,68.68,68.61,68.62,46701.0,63.9762,64.0041,63.9389,63.9482,46701.0
2023-04-27 11:20:00,68.62,68.65,68.56,68.59,62649.0,63.9482,63.9762,63.8923,63.9203,62649.0
2023-04-27 11:25:00,68.59,68.71,68.57,68.7,61798.0,63.9203,64.0321,63.9016,64.0228,61798.0
2023-04-27 11:30:00,68.7,68.73,68.55,68.58,430205.0,64.0228,64.0507,63.883,63.9109,430205.0
2023-04-27 11:35:00,68.58,68.6,68.41,68.44,131478.0,63.9109,63.9296,63.7525,63.7805,131478.0
2023-04-27 11:40:00,68.45,68.56,68.44,68.51,107687.0,63.7898,63.8923,63.7805,63.8457,107687.0
2023-04-27 11:45:00,68.52,68.62,68.51,68.61,141468.0,63.855,63.9482,63.8457,63.9389,141468.0
2023-04-27 11:50:00,68.61,68.78,68.6,68.77,92811.0,63.9389,64.0973,63.9296,64.088,92811.0
2023-04-27 11:55:00,68.77,68.87,68.76,68.87,67888.0,64.088,64.1812,64.0787,64.1812,67888.0
2023-04-27 12:00:00,68.87,68.98,68.86,68.95,69033.0,64.1812,64.2837,64.1719,64.2558,69033.0
2023-04-27 12:05:00,68.95,68.95,68.83,68.93,75651.0,64.2558,64.2558,64.1439,64.2371,75651.0
2023-04-27 12:10:00,68.93,68.94,68.86,68.93,60510.0,64.2371,64.2464,64.1719,64.2371,60510.0
2023-04-27 12:15:00,68.93,68.99,68.93,68.95,134260.0,64.2371,64.293,64.2371,64.2558,134260.0
2023-04-27 12:20:00,68.96,68.98,68.95,68.97,81494.0,64.2651,64.2837,64.2558,64.2744,81494.0
2023-04-27 12:25:00,68.98,69.0,68.91,68.91,75088.0,64.2837,64.3023,64.2185,64.2185,75088.0
2023-04-27 12:30:00,68.92,68.97,68.9,68.96,47182.0,64.2278,64.2744,64.2092,64.2651,47182.0
2023-04-27 12:35:00,68.95,69.0,68.9,68.9,113129.0,64.2558,64.3023,64.2092,64.2092,113129.0
2023-04-27 12:40:00,68.9,68.91,68.87,68.87,237201.0,64.2092,64.2185,64.1812,64.1812,237201.0
2023-04-27 12:45:00,68.88,68.88,68.81,68.85,83693.0,64.1905,64.1905,64.1253,64.1626,83693.0
2023-04-27 12:50:00,68.85,68.88,68.84,68.87,28954.0,64.1626,64.1905,64.1532,64.1812,28954.0
2023-04-27 12:55:00,68.87,68.88,68.78,68.79,55845.0,64.1812,64.1905,64.0973,64.1066,55845.0
2023-04-27 13:00:00,68.79,68.81,68.75,68.76,51228.0,64.1066,64.1253,64.0694,64.0787,51228.0
2023-04-27 13:05:00,68.76,68.76,68.67,68.72,90410.0,64.0787,64.0787,63.9948,64.0414,90410.0
2023-04-27 13:10:00,68.72,68.76,68.7,68.73,52852.0,64.0414,64.0787,64.0228,64.0507,52852.0
2023-04-27 13:15:00,68.72,68.73,68.66,68.67,53973.0,64.0414,64.0507,63.9855,63.9948,53973.0
2023-04-27 13:20:00,68.67,68.7,68.63,68.64,37841.0,63.9948,64.0228,63.9575,63.9669,37841.0
2023-04-27 13:25:00,68.63,68.68,68.62,68.66,66405.0,63.9575,64.0041,63.9482,63.9855,66405.0
2023-04-27 13:30:00,68.66,68.67,68.6,68.61,61221.0,63.9855,63.9948,63.9296,63.9389,61221.0
2023-04-27 13:35:00,68.61,68.69,68.6,68.61,68871.0,63.9389,64.0135,63.9296,63.9389,68871.0
2023-04-27 13:40:00,68.62,68.74,68.61,68.74,158889.0,63.9482,64.0601,63.9389,64.0601,158889.0
2023-04-27 13:45:00,68.74,68.75,68.67,68.72,159959.0,64.0601,64.0694,63.9948,64.0414,159959.0
2023-04-27 13:50:00,68.72,68.85,68.71,68.84,193995.0,64.0414,64.1626,64.0321,64.1532,193995.0
2023-04-27 13:55:00,68.84,68.84,68.7,68.71,98647.0,64.1532,64.1532,64.0228,64.0321,98647.0
2023-04-27 14:00:00,68.71,68.73,68.67,68.69,125443.0,64.0321,64.0507,63.9948,64.0135,125443.0
2023-04-27 14:05:00,68.69,68.73,68.67,68.69,46075.0,64.0135,64.0507,63.9948,64.0135,46075.0
2023-04-27 14:10:00,68.69,68.7,68.64,68.67,56665.0,64.0135,64.0228,63.9669,63.9948,56665.0
2023-04-27 14:15:00,68.67,68.79,68.66,68.78,93411.0,63.9948,64.1066,63.9855,64.0973,93411.0
2023-04-27 14:20:00,68.78,68.79,68.74,68.77,47480.0,64.0973,64.1066,64.0601,64.088,47480.0
2023-04-27 14:25:00,68.77,68.9,68.76,68.89,89450.0,64.088,64.2092,64.0787,64.1998,89450.0
2023-04-27 14:30:00,68.89,68.97,68.88,68.95,63671.0,64.1998,64.2744,64.1905,64.2558,63671.0
2023-04-27 14:35:00,68.96,68.98,68.89,68.92,101762.0,64.2651,64.2837,64.1998,64.2278,101762.0
2023-04-27 14:40:00,68.92,68.97,68.91,68.94,55456.0,64.2278,64.2744,64.2185,64.2464,55456.0
2023-04-27 14:45:00,68.95,68.95,68.84,68.89,143529.0,64.2558,64.2558,64.1532,64.1998,143529.0
2023-04-27 14:50:00,68.89,68.92,68.87,68.91,69638.0,64.1998,64.2278,64.1812,64.2185,69638.0
2023-04-27 14:55:00,68.91,69.04,68.9,69.02,136261.0,64.2185,64.3396,64.2092,64.321,136261.0
2023-04-27 15:00:00,69.02,69.12,69.01,69.12,154642.0,64.321,64.4142,64.3117,64.4142,154642.0
2023-04-27 15:05:00,69.13,69.14,69.03,69.03,106707.0,64.4235,64.4328,64.3303,64.3303,106707.0
2023-04-27 15:10:00,69.03,69.08,68.95,68.98,105507.0,64.3303,64.3769,64.2558,64.2837,105507.0
2023-04-27 15:15:00,68.97,69.09,68.97,69.06,294294.0,64.2744,64.3862,64.2744,64.3583,294294.0
2023-04-27 15:20:00,69.05,69.08,68.99,69.0,151070.0,64.3489,64.3769,64.293,64.3023,151070.0
2023-04-27 15:25:00,69.0,69.02,68.94,68.95,58430.0,64.3023,64.321,64.2464,64.2558,58430.0
2023-04-27 15:30:00,68.94,68.97,68.88,68.89,139883.0,64.2464,64.2744,64.1905,64.1998,139883.0
2023-04-27 15:35:00,68.89,68.93,68.86,68.92,202916.0,64.1998,64.2371,64.1719,64.2278,202916.0
2023-04-27 15:40:00,68.92,68.99,68.9,68.96,199884.0,64.2278,64.293,64.2092,64.2651,199884.0
2023-04-27 15:45:00,68.96,69.02,68.94,68.99,257386.0,64.2651,64.321,64.2464,64.293,257386.0
2023-04-27 15:50:00,68.99,69.0,68.91,68.94,354688.0,64.293,64.3023,64.2185,64.2464,354688.0
2023-04-27 15:55:00,68.94,69.11,68.91,69.09,1019151.0,64.2464,64.4049,64.2185,64.3862,1019151.0
2023-04-28 09:30:00,68.88,69.19,68.88,69.13,176997.0,64.1905,64.4794,64.1905,64.4235,176997.0
2023-04-28 09:35:00,69.14,69.39,69.13,69.38,113353.0,64.4328,64.6658,64.4235,64.6565,113353.0
2023-04-28 09:40:00,69.37,69.39,69.28,69.32,187525.0,64.6472,64.6658,64.5633,64.6006,187525.0
2023-04-28 09:45:00,69.32,69.39,69.19,69.24,159247.0,64.6006,64.6658,64.4794,64.526,159247.0
2023-04-28 09:50:00,69.25,69.25,69.01,69.11,133751.0,64.5353,64.5353,64.3117,64.4049,133751.0
2023-04-28 09:55:00,69.12,69.14,68.98,68.99,74597.0,64.4142,64.4328,64.2837,64.293,74597.0
2023-04-28 10:00:00,68.97,69.09,68.87,69.03,213271.0,64.2744,64.3862,64.1812,64.3303,213271.0
2023-04-28 10:05:00,69.02,69.1,69.0,69.06,75847.0,64.321,64.3955,64.3023,64.3583,75847.0
2023-04-28 10:10:00,69.07,69.2,68.92,69.01,165887.0,64.3676,64.4887,64.2278,64.3117,165887.0
2023-04-28 10:15:00,69.01,69.06,68.92,68.98,106996.0,64.3117,64.3583,64.2278,64.2837,106996.0
2023-04-28 10:20:00,68.98,69.05,68.93,69.02,169935.0,64.2837,64.3489,64.2371,64.321,169935.0
2023-04-28 10:25:00,69.03,69.08,68.99,69.05,99000.0,64.3303,64.3769,64.293,64.3489,99000.0
2023-04-28 10:30:00,69.06,69.18,69.04,69.18,185751.0,64.3583,64.4701,64.3396,64.4701,185751.0
2023-04-28 10:35:00,69.19,69.22,69.01,69.06,167857.0,64.4794,64.5074,64.3117,64.3583,167857.0
2023-04-28 10:40:00,69.05,69.18,69.0,69.12,105910.0,64.3489,64.4701,64.3023,64.4142,105910.0
2023-04-28 10:45:00,69.12,69.21,69.07,69.21,64681.0,64.4142,64.4981,64.3676,64.4981,64681.0
2023-04-28 10:50:00,69.21,69.3,69.2,69.2,81327.0,64.4981,64.5819,64.4887,64.4887,81327.0
2023-04-28 10:55:00,69.21,69.25,68.99,69.02,146277.0,64.4981,64.5353,64.293,64.321,146277.0
2023-04-28 11:00:00,69.02,69.05,68.9,69.03,95607.0,64.321,64.3489,64.2092,64.3303,95607.0
2023-04-28 11:05:00,69.03,69.16,69.01,69.14,60390.0,64.3303,64.4515,64.3117,64.4328,60390.0
2023-04-28 11:10:00,69.14,69.24,69.14,69.17,100214.0,64.4328,64.526,64.4328,64.4608,100214.0
2023-04-28 11:15:00,69.18,69.2,69.13,69.16,145428.0,64.4701,64.4887,64.4235,64.4515,145428.0
2023-04-28 11:20:00,69.15,69.23,69.14,69.21,94448.0,64.4421,64.5167,64.4328,64.4981,94448.0
2023-04-28 11:25:00,69.21,69.27,69.2,69.2,46559.0,64.4981,64.554,64.4887,64.4887,46559.0
2023-04-28 11:30:00,69.2,69.26,69.2,69.24,53294.0,64.4887,64.5446,64.4887,64.526,53294.0
2023-04-28 11:35:00,69.24,69.25,69.12,69.13,70240.0,64.526,64.5353,64.4142,64.4235,70240.0
2023-04-28 11:40:00,69.13,69.18,69.1,69.15,33597.0,64.4235,64.4701,64.3955,64.4421,33597.0
2023-04-28 11:45:00,69.15,69.17,69.1,69.14,44849.0,64.4421,64.4608,64.3955,64.4328,44849.0
2023-04-28 11:50:00,69.14,69.2,69.12,69.19,61733.0,64.4328,64.4887,64.4142,64.4794,61733.0
2023-04-28 11:55:00,69.18,69.21,69.14,69.19,169273.0,64.4701,64.4981,64.4328,64.4794,169273.0
2023-04-28 12:00:00,69.19,69.2,69.06,69.06,135128.0,64.4794,64.4887,64.3583,64.3583,135128.0
2023-04-28 12:05:00,69.06,69.16,69.05,69.12,58648.0,64.3583,64.4515,64.3489,64.4142,58648.0
2023-04-28 12:10:00,69.13,69.18,69.12,69.15,33965.0,64.4235,64.4701,64.4142,64.4421,33965.0
2023-04-28 12:15:00,69.15,69.15,69.06,69.11,74730.0,64.4421,64.4421,64.3583,64.4049,74730.0
2023-04-28 12:20:00,69.11,69.12,69.04,69.11,119390.0,64.4049,64.4142,64.3396,64.4049,119390.0
2023-04-28 12:25:00,69.1,69.1,69.04,69.09,66826.0,64.3955,64.3955,64.3396,64.3862,66826.0
2023-04-28 12:30:00,69.09,69.14,69.05,69.06,159301.0,64.3862,64.4328,64.3489,64.3583,159301.0
2023-04-28 12:35:00,69.06,69.11,69.05,69.09,28644.0,64.3583,64.4049,64.3489,64.3862,28644.0
2023-04-28 12:40:00,69.09,69.1,69.04,69.1,46324.0,64.3862,64.3955,64.3396,64.3955,46324.0
2023-04-28 12:45:00,69.09,69.1,69.03,69.09,75472.0,64.3862,64.3955,64.3303,64.3862,75472.0
2023-04-28 12:50:00,69.09,69.1,69.05,69.06,36776.0,64.3862,64.3955,64.3489,64.3583,36776.0
2023-04-28 12:55:00,69.06,69.09,69.02,69.07,139419.0,64.3583,64.3862,64.321,64.3676,139419.0
2023-04-28 13:00:00,69.07,69.08,68.99,69.03,123992.0,64.3676,64.3769,64.293,64.3303,123992.0
2023-04-28 13:05:00,69.02,69.07,68.98,68.99,107247.0,64.321,64.3676,64.2837,64.293,107247.0
2023-04-28 13:10:00,68.99,68.99,68.92,68.95,112730.0,64.293,64.293,64.2278,64.2558,112730.0
2023-04-28 13:15:00,68.95,69.02,68.95,68.99,87845.0,64.2558,64.321,64.2558,64.293,87845.0
2023-04-28 13:20:00,68.98,68.99,68.91,68.94,85766.0,64.2837,64.293,64.2185,64.2464,85766.0
2023-04-28 13:25:00,68.94,68.99,68.93,68.97,97796.0,64.2464,64.293,64.2371,64.2744,97796.0
2023-04-28 13:30:00,68.96,68.99,68.94,68.95,92924.0,64.2651,64.293,64.2464,64.2558,92924.0
2023-04-28 13:35:00,68.95,68.98,68.89,68.94,136886.0,64.2558,64.2837,64.1998,64.2464,136886.0
2023-04-28 13:40:00,68.94,68.95,68.89,68.89,72210.0,64.2464,64.2558,64.1998,64.1998,72210.0
2023-04-28 13:45:00,68.89,68.93,68.88,68.89,25185.0,64.1998,64.2371,64.1905,64.1998,25185.0
2023-04-28 13:50:00,68.88,68.91,68.84,68.9,114755.0,64.1905,64.2185,64.1532,64.2092,114755.0
2023-04-28 13:55:00,68.89,68.93,68.85,68.92,36365.0,64.1998,64.2371,64.1626,64.2278,36365.0
2023-04-28 14:00:00,68.93,69.08,68.92,69.08,45002.0,64.2371,64.3769,64.2278,64.3769,45002.0
2023-04-28 14:05:00,69.08,69.09,69.02,69.03,162468.0,64.3769,64.3862,64.321,64.3303,162468.0
2023-04-28 14:10:00,69.04,69.04,68.87,68.91,76092.0,64.3396,64.3396,64.1812,64.2185,76092.0
2023-04-28 14:15:00,68.91,68.94,68.84,68.85,135430.0,64.2185,64.2464,64.1532,64.1626,135430.0
2023-04-28 14:20:00,68.86,68.89,68.74,68.75,150560.0,64.1719,64.1998,64.0601,64.0694,150560.0
2023-04-28 14:25:00,68.74,68.74,68.66,68.72,164358.0,64.0601,64.0601,63.9855,64.0414,164358.0
2023-04-28 14:30:00,68.73,68.75,68.65,68.66,215023.0,64.0507,64.0694,63.9762,63.9855,215023.0
2023-04-28 14:35:00,68.67,68.72,68.63,68.72,102451.0,63.9948,64.0414,63.9575,64.0414,102451.0
2023-04-28 14:40:00,68.72,68.73,68.62,68.63,167678.0,64.0414,64.0507,63.9482,63.9575,167678.0
2023-04-28 14:45:00,68.63,68.66,68.55,68.56,223742.0,63.9575,63.9855,63.883,63.8923,223742.0
2023-04-28 14:50:00,68.56,68.7,68.55,68.7,138010.0,63.8923,64.0228,63.883,64.0228,138010.0
2023-04-28 14:55:00,68.69,68.77,68.67,68.76,121549.0,64.0135,64.088,63.9948,64.0787,121549.0
2023-04-28 15:00:00,68.76,68.83,68.74,68.82,129106.0,64.0787,64.1439,64.0601,64.1346,129106.0
2023-04-28 15:05:00,68.82,68.83,68.73,68.76,286927.0,64.1346,64.1439,64.0507,64.0787,286927.0
2023-04-28 15:10:00,68.76,68.87,68.75,68.87,184167.0,64.0787,64.1812,64.0694,64.1812,184167.0
2023-04-28 15:15:00,68.87,68.95,68.86,68.94,165271.0,64.1812,64.2558,64.1719,64.2464,165271.0
2023-04-28 15:20:00,68.94,68.95,68.84,68.91,362583.0,64.2464,64.2558,64.1532,64.2185,362583.0
2023-04-28 15:25:00,68.91,68.92,68.83,68.85,159019.0,64.2185,64.2278,64.1439,64.1626,159019.0
2023-04-28 15:30:00,68.84,68.95,68.82,68.94,290272.0,64.1532,64.2558,64.1346,64.2464,290272.0
2023-04-28 15:35:00,68.94,69.03,68.91,69.03,268917.0,64.2464,64.3303,64.2185,64.3303,268917.0
2023-04-28 15:40:00,69.03,69.03,68.95,69.0,283775.0,64.3303,64.3303,64.2558,64.3023,283775.0
2023-04-28 15:45:00,69.01,69.05,68.9,68.97,284576.0,64.3117,64.3489,64.2092,64.2744,284576.0
2023-04-28 15:50:00,68.97,68.98,68.83,68.89,444233.0,64.2744,64.2837,64.1439,64.1998,444233.0
2023-04-28 15:55:00,68.89,69.0,68.85,68.98,686685.0,64.1998,64.3023,64.1626,64.2837,686685.0
2023-05-01 09:30:00,68.82,69.03,68.76,68.92,264050.0,64.1346,64.3303,64.0787,64.2278,264050.0
2023-05-01 09:35:00,68.93,69.03,68.9,68.98,158553.0,64.2371,64.3303,64.2092,64.2837,158553.0
2023-05-01 09:40:00,68.98,69.03,68.8,68.93,199263.0,64.2837,64.3303,64.116,64.2371,199263.0
2023-05-01 09:45:00,68.94,69.03,68.88,68.98,234882.0,64.2464,64.3303,64.1905,64.2837,234882.0
2023-05-01 09:50:00,68.99,69.08,68.9,69.06,145679.0,64.293,64.3769,64.2092,64.3583,145679.0
2023-05-01 09:55:00,69.06,69.23,69.06,69.19,157431.0,64.3583,64.5167,64.3583,64.4794,157431.0
2023-05-01 10:00:00,69.19,69.19,69.02,69.1,202932.0,64.4794,64.4794,64.321,64.3955,202932.0
2023-05-01 10:05:00,69.1,69.12,69.02,69.11,99252.0,64.3955,64.4142,64.321,64.4049,99252.0
2023-05-01 10:10:00,69.12,69.18,69.06,69.08,88578.0,64.4142,64.4701,64.3583,64.3769,88578.0
2023-05-01 10:15:00,69.08,69.17,69.07,69.12,48717.0,64.3769,64.4608,64.3676,64.4142,48717.0
2023-05-01 10:20:00,69.12,69.18,69.05,69.14,68928.0,64.4142,64.4701,64.3489,64.4328,68928.0
2023-05-01 10:25:00,69.15,69.23,69.13,69.2,134083.0,64.4421,64.5167,64.4235,64.4887,134083.0
2023-05-01 10:30:00,69.2,69.28,69.16,69.26,144234.0,64.4887,64.5633,64.4515,64.5446,144234.0
2023-05-01 10:35:00,69.25,69.25,69.16,69.22,98661.0,64.5353,64.5353,64.4515,64.5074,98661.0
2023-05-01 10:40:00,69.21,69.24,69.16,69.2,58075.0,64.4981,64.526,64.4515,64.4887,58075.0
2023-05-01 10:45:00,69.2,69.28,69.19,69.28,56983.0,64.4887,64.5633,64.4794,64.5633,56983.0
2023-05-01 10:50:00,69.28,69.33,69.27,69.32,75671.0,64.5633,64.6099,64.554,64.6006,75671.0
2023-05-01 10:55:00,69.33,69.46,69.32,69.46,64392.0,64.6099,64.731,64.6006,64.731,64392.0
2023-05-01 11:00:00,69.46,69.48,69.4,69.43,74073.0,64.731,64.7497,64.6751,64.7031,74073.0
2023-05-01 11:05:00,69.43,69.48,69.43,69.46,65912.0,64.7031,64.7497,64.7031,64.731,65912.0
2023-05-01 11:10:00,69.47,69.54,69.44,69.54,58243.0,64.7404,64.8056,64.7124,64.8056,58243.0
2023-05-01 11:15:00,69.55,69.55,69.46,69.51,58909.0,64.8149,64.8149,64.731,64.7776,58909.0
2023-05-01 11:20:00,69.5,69.57,69.49,69.51,80035.0,64.7683,64.8335,64.759,64.7776,80035.0
2023-05-01 11:25:00,69.51,69.54,69.47,69.5,105942.0,64.7776,64.8056,64.7404,64.7683,105942.0
2023-05-01 11:30:00,69.5,69.56,69.48,69.55,47336.0,64.7683,64.8242,64.7497,64.8149,47336.0
2023-05-01 11:35:00,69.56,69.69,69.55,69.66,131745.0,64.8242,64.9454,64.8149,64.9174,131745.0
2023-05-01 11:40:00,69.65,69.76,69.64,69.76,76131.0,64.9081,65.0106,64.8988,65.0106,76131.0
2023-05-01 11:45:00,69.76,69.77,69.69,69.72,125530.0,65.0106,65.0199,64.9454,64.9733,125530.0
2023-05-01 11:50:00,69.71,69.72,69.6,69.63,93724.0,64.964,64.9733,64.8615,64.8895,93724.0
2023-05-01 11:55:00,69.63,69.65,69.57,69.63,45998.0,64.8895,64.9081,64.8335,64.8895,45998.0
2023-05-01 12:00:00,69.62,69.63,69.57,69.6,72102.0,64.8801,64.8895,64.8335,64.8615,72102.0
2023-05-01 12:05:00,69.61,69.62,69.52,69.58,118727.0,64.8708,64.8801,64.7869,64.8429,118727.0
2023-05-01 12:10:00,69.58,69.6,69.53,69.56,68562.0,64.8429,64.8615,64.7963,64.8242,68562.0
2023-05-01 12:15:00,69.56,69.67,69.56,69.67,156051.0,64.8242,64.9267,64.8242,64.9267,156051.0
2023-05-01 12:20:00,69.67,69.7,69.66,69.67,50416.0,64.9267,64.9547,64.9174,64.9267,50416.0
2023-05-01 12:25:00,69.66,69.67,69.6,69.61,53171.0,64.9174,64.9267,64.8615,64.8708,53171.0
2023-05-01 12:30:00,69.6,69.69,69.59,69.64,54317.0,64.8615,64.9454,64.8522,64.8988,54317.0
2023-05-01 12:35:00,69.64,69.73,69.63,69.72,47623.0,64.8988,64.9826,64.8895,64.9733,47623.0
2023-05-01 12:40:00,69.72,69.75,69.66,69.67,103481.0,64.9733,65.0013,64.9174,64.9267,103481.0
2023-05-01 12:45:00,69.66,69.71,69.65,69.67,58063.0,64.9174,64.964,64.9081,64.9267,58063.0
2023-05-01 12:50:00,69.68,69.69,69.64,69.68,51569.0,64.9361,64.9454,64.8988,64.9361,51569.0
2023-05-01 12:55:00,69.68,69.7,69.63,69.63,133687.0,64.9361,64.9547,64.8895,64.8895,133687.0
2023-05-01 13:00:00,69.63,69.64,69.55,69.59,125908.0,64.8895,64.8988,64.8149,64.8522,125908.0
2023-05-01 13:05:00,69.6,69.66,69.58,69.65,55568.0,64.8615,64.9174,64.8429,64.9081,55568.0
2023-05-01 13:10:00,69.66,69.68,69.6,69.61,115762.0,64.9174,64.9361,64.8615,64.8708,115762.0
2023-05-01 13:15:00,69.61,69.61,69.54,69.56,223147.0,64.8708,64.8708,64.8056,64.8242,223147.0
2023-05-01 13:20:00,69.56,69.6,69.54,69.57,62187.0,64.8242,64.8615,64.8056,64.8335,62187.0
2023-05-01 13:25:00,69.58,69.59,69.51,69.52,53660.0,64.8429,64.8522,64.7776,64.7869,53660.0
2023-05-01 13:30:00,69.52,69.53,69.48,69.5,48112.0,64.7869,64.7963,64.7497,64.7683,48112.0
2023-05-01 13:35:00,69.51,69.53,69.48,69.52,79553.0,64.7776,64.7963,64.7497,64.7869,79553.0
2023-05-01 13:40:00,69.53,69.57,69.52,69.56,148853.0,64.7963,64.8335,64.7869,64.8242,148853.0
2023-05-01 13:45:00,69.56,69.61,69.55,69.59,111791.0,64.8242,64.8708,64.8149,64.8522,111791.0
2023-05-01 13:50:00,69.6,69.66,69.6,69.66,125255.0,64.8615,64.9174,64.8615,64.9174,125255.0
2023-05-01 13:55:00,69.65,69.69,69.64,69.69,51282.0,64.9081,64.9454,64.8988,64.9454,51282.0
2023-05-01 14:00:00,69.68,69.68,69.6,69.61,76028.0,64.9361,64.9361,64.8615,64.8708,76028.0
2023-05-01 14:05:00,69.62,69.7,69.61,69.7,79649.0,64.8801,64.9547,64.8708,64.9547,79649.0
2023-05-01 14:10:00,69.69,69.69,69.64,69.66,137367.0,64.9454,64.9454,64.8988,64.9174,137367.0
2023-05-01 14:15:00,69.65,69.69,69.64,69.67,79095.0,64.9081,64.9454,64.8988,64.9267,79095.0
2023-05-01 14:20:00,69.67,69.69,69.56,69.56,121953.0,64.9267,64.9454,64.8242,64.8242,121953.0
2023-05-01 14:25:00,69.55,69.56,69.5,69.56,52094.0,64.8149,64.8242,64.7683,64.8242,52094.0
2023-05-01 14:30:00,69.56,69.56,69.43,69.45,50123.0,64.8242,64.8242,64.7031,64.7217,50123.0
2023-05-01 14:35:00,69.44,69.46,69.34,69.34,80939.0,64.7124,64.731,64.6192,64.6192,80939.0
2023-05-01 14:40:00,69.34,69.42,69.33,69.37,80301.0,64.6192,64.6938,64.6099,64.6472,80301.0
2023-05-01 14:45:00,69.36,69.41,69.36,69.4,39252.0,64.6378,64.6844,64.6378,64.6751,39252.0
2023-05-01 14:50:00,69.4,69.43,69.35,69.37,60009.0,64.6751,64.7031,64.6285,64.6472,60009.0
2023-05-01 14:55:00,69.37,69.39,69.3,69.3,81716.0,64.6472,64.6658,64.5819,64.5819,81716.0
2023-05-01 15:00:00,69.3,69.35,69.28,69.35,85943.0,64.5819,64.6285,64.5633,64.6285,85943.0
2023-05-01 15:05:00,69.36,69.38,69.28,69.28,76632.0,64.6378,64.6565,64.5633,64.5633,76632.0
2023-05-01 15:10:00,69.29,69.3,69.25,69.25,143939.0,64.5726,64.5819,64.5353,64.5353,143939.0
2023-05-01 15:15:00,69.25,69.27,69.22,69.25,132562.0,64.5353,64.554,64.5074,64.5353,132562.0
2023-05-01 15:20:00,69.25,69.29,69.16,69.18,222653.0,64.5353,64.5726,64.4515,64.4701,222653.0
2023-05-01 15:25:00,69.17,69.19,69.13,69.17,109735.0,64.4608,64.4794,64.4235,64.4608,109735.0
2023-05-01 15:30:00,69.16,69.26,69.16,69.22,293614.0,64.4515,64.5446,64.4515,64.5074,293614.0
2023-05-01 15:35:00,69.22,69.23,69.13,69.13,81107.0,64.5074,64.5167,64.4235,64.4235,81107.0
2023-05-01 15:40:00,69.13,69.22,69.12,69.2,202883.0,64.4235,64.5074,64.4142,64.4887,202883.0
2023-05-01 15:45:00,69.2,69.26,69.17,69.17,295115.0,64.4887,64.5446,64.4608,64.4608,295115.0
2023-05-01 15:50:00,69.18,69.2,69.07,69.1,364513.0,64.4701,64.4887,64.3676,64.3955,364513.0
2023-05-01 15:55:00,69.1,69.13,69.06,69.1,626507.0,64.3955,64.4235,64.3583,64.3955,626507.0
2023-05-02 09:30:00,69.04,69.22,68.84,68.93,199508.0,64.3396,64.5074,64.1532,64.2371,199508.0
2023-05-02 09:35:00,68.93,69.07,68.93,69.0,108266.0,64.2371,64.3676,64.2371,64.3023,108266.0
2023-05-02 09:40:00,69.01,69.03,68.84,68.9,94151.0,64.3117,64.3303,64.1532,64.2092,94151.0
2023-05-02 09:45:00,68.89,68.89,68.7,68.79,87408.0,64.1998,64.1998,64.0228,64.1066,87408.0
2023-05-02 09:50:00,68.78,68.9,68.69,68.87,141453.0,64.0973,64.2092,64.0135,64.1812,141453.0
2023-05-02 09:55:00,68.88,69.07,68.83,69.06,164028.0,64.1905,64.3676,64.1439,64.3583,164028.0
2023-05-02 10:00:00,69.06,69.07,68.9,68.94,181124.0,64.3583,64.3676,64.2092,64.2464,181124.0
2023-05-02 10:05:00,68.95,68.99,68.86,68.92,112722.0,64.2558,64.293,64.1719,64.2278,112722.0
2023-05-02 10:10:00,68.93,69.01,68.89,68.94,163786.0,64.2371,64.3117,64.1998,64.2464,163786.0
2023-05-02 10:15:00,68.95,68.99,68.86,68.92,133502.0,64.2558,64.293,64.1719,64.2278,133502.0
2023-05-02 10:20:00,68.92,69.04,68.76,68.76,305050.0,64.2278,64.3396,64.0787,64.0787,305050.0
2023-05-02 10:25:00,68.76,68.77,68.59,68.63,180426.0,64.0787,64.088,63.9203,63.9575,180426.0
2023-05-02 10:30:00,68.63,68.66,68.51,68.53,223351.0,63.9575,63.9855,63.8457,63.8643,223351.0
2023-05-02 10:35:00,68.53,68.61,68.46,68.56,117800.0,63.8643,63.9389,63.7991,63.8923,117800.0
2023-05-02 10:40:00,68.56,68.68,68.56,68.59,77092.0,63.8923,64.0041,63.8923,63.9203,77092.0
2023-05-02 10:45:00,68.59,68.63,68.49,68.55,161847.0,63.9203,63.9575,63.8271,63.883,161847.0
2023-05-02 10:50:00,68.54,68.6,68.51,68.59,123004.0,63.8737,63.9296,63.8457,63.9203,123004.0
2023-05-02 10:55:00,68.59,68.71,68.55,68.68,185357.0,63.9203,64.0321,63.883,64.0041,185357.0
2023-05-02 11:00:00,68.68,68.71,68.33,68.48,362264.0,64.0041,64.0321,63.678,63.8178,362264.0
2023-05-02 11:05:00,68.48,68.48,68.33,68.34,163995.0,63.8178,63.8178,63.678,63.6873,163995.0
2023-05-02 11:10:00,68.34,68.37,68.23,68.24,71114.0,63.6873,63.7152,63.5848,63.5941,71114.0
2023-05-02 11:15:00,68.24,68.24,68.09,68.09,88565.0,63.5941,63.5941,63.4543,63.4543,88565.0
2023-05-02 11:20:00,68.1,68.12,67.93,67.96,298261.0,63.4636,63.4823,63.3052,63.3332,298261.0
2023-05-02 11:25:00,67.95,68.11,67.87,68.1,282548.0,63.3238,63.4729,63.2493,63.4636,282548.0
2023-05-02 11:30:00,68.11,68.15,68.01,68.07,213691.0,63.4729,63.5102,63.3797,63.4357,213691.0
2023-05-02 11:35:00,68.07,68.1,68.02,68.06,126207.0,63.4357,63.4636,63.3891,63.4263,126207.0
2023-05-02 11:40:00,68.07,68.27,68.06,68.26,93573.0,63.4357,63.622,63.4263,63.6127,93573.0
2023-05-02 11:45:00,68.25,68.28,68.19,68.22,77550.0,63.6034,63.6314,63.5475,63.5755,77550.0
2023-05-02 11:50:00,68.22,68.26,68.12,68.16,144535.0,63.5755,63.6127,63.4823,63.5195,144535.0
2023-05-02 11:55:00,68.16,68.34,68.15,68.31,299488.0,63.5195,63.6873,63.5102,63.6593,299488.0
2023-05-02 12:00:00,68.31,68.32,68.24,68.27,106786.0,63.6593,63.6686,63.5941,63.622,106786.0
2023-05-02 12:05:00,68.27,68.28,68.2,68.21,137964.0,63.622,63.6314,63.5568,63.5661,137964.0
2023-05-02 12:10:00,68.21,68.21,68.14,68.19,39036.0,63.5661,63.5661,63.5009,63.5475,39036.0
2023-05-02 12:15:00,68.19,68.29,68.13,68.28,109516.0,63.5475,63.6407,63.4916,63.6314,109516.0
2023-05-02 12:20:00,68.28,68.3,68.22,68.27,63180.0,63.6314,63.65,63.5755,63.622,63180.0
2023-05-02 12:25:00,68.27,68.36,68.27,68.36,45024.0,63.622,63.7059,63.622,63.7059,45024.0
2023-05-02 12:30:00,68.35,68.36,68.24,68.26,116208.0,63.6966,63.7059,63.5941,63.6127,116208.0
2023-05-02 12:35:00,68.26,68.35,68.25,68.28,231363.0,63.6127,63.6966,63.6034,63.6314,231363.0
2023-05-02 12:40:00,68.27,68.36,68.26,68.35,50328.0,63.622,63.7059,63.6127,63.6966,50328.0
2023-05-02 12:45:00,68.34,68.37,68.32,68.35,53380.0,63.6873,63.7152,63.6686,63.6966,53380.0
2023-05-02 12:50:00,68.35,68.38,68.33,68.35,60718.0,63.6966,63.7246,63.678,63.6966,60718.0
2023-05-02 12:55:00,68.35,68.37,68.32,68.36,30195.0,63.6966,63.7152,63.6686,63.7059,30195.0
2023-05-02 13:00:00,68.36,68.36,68.25,68.27,77034.0,63.7059,63.7059,63.6034,63.622,77034.0
2023-05-02 13:05:00,68.27,68.3,68.18,68.2,37656.0,63.622,63.65,63.5382,63.5568,37656.0
2023-05-02 13:10:00,68.2,68.27,68.18,68.27,111403.0,63.5568,63.622,63.5382,63.622,111403.0
2023-05-02 13:15:00,68.27,68.3,68.21,68.21,99462.0,63.622,63.65,63.5661,63.5661,99462.0
2023-05-02 13:20:00,68.22,68.24,68.19,68.23,92424.0,63.5755,63.5941,63.5475,63.5848,92424.0
2023-05-02 13:25:00,68.24,68.28,68.22,68.25,50430.0,63.5941,63.6314,63.5755,63.6034,50430.0
2023-05-02 13:30:00,68.25,68.25,68.11,68.12,91059.0,63.6034,63.6034,63.4729,63.4823,91059.0
2023-05-02 13:35:00,68.13,68.18,68.09,68.09,50618.0,63.4916,63.5382,63.4543,63.4543,50618.0
2023-05-02 13:40:00,68.09,68.16,68.08,68.16,66667.0,63.4543,63.5195,63.445,63.5195,66667.0
2023-05-02 13:45:00,68.16,68.26,68.15,68.25,87844.0,63.5195,63.6127,63.5102,63.6034,87844.0
2023-05-02 13:50:00,68.24,68.24,68.19,68.2,56146.0,63.5941,63.5941,63.5475,63.5568,56146.0
2023-05-02 13:55:00,68.21,68.23,68.17,68.2,120699.0,63.5661,63.5848,63.5289,63.5568,120699.0
2023-05-02 14:00:00,68.19,68.19,68.06,68.06,93543.0,63.5475,63.5475,63.4263,63.4263,93543.0
2023-05-02 14:05:00,68.06,68.09,68.03,68.05,44793.0,63.4263,63.4543,63.3984,63.417,44793.0
2023-05-02 14:10:00,68.05,68.09,67.96,67.98,62711.0,63.417,63.4543,63.3332,63.3518,62711.0
2023-05-02 14:15:00,67.98,68.1,67.96,68.09,99632.0,63.3518,63.4636,63.3332,63.4543,99632.0
2023-05-02 14:20:00,68.09,68.14,68.08,68.11,61884.0,63.4543,63.5009,63.445,63.4729,61884.0
2023-05-02 14:25:00,68.11,68.19,68.1,68.18,141365.0,63.4729,63.5475,63.4636,63.5382,141365.0
2023-05-02 14:30:00,68.18,68.2,68.14,68.19,54640.0,63.5382,63.5568,63.5009,63.5475,54640.0
2023-05-02 14:35:00,68.19,68.21,68.16,68.2,25271.0,63.5475,63.5661,63.5195,63.5568,25271.0
2023-05-02 14:40:00,68.2,68.27,68.19,68.27,54359.0,63.5568,63.622,63.5475,63.622,54359.0
2023-05-02 14:45:00,68.27,68.37,68.27,68.35,30564.0,63.622,63.7152,63.622,63.6966,30564.0
2023-05-02 14:50:00,68.36,68.41,68.35,68.4,43403.0,63.7059,63.7525,63.6966,63.7432,43403.0
2023-05-02 14:55:00,68.4,68.41,68.37,68.4,57645.0,63.7432,63.7525,63.7152,63.7432,57645.0
2023-05-02 15:00:00,68.39,68.45,68.35,68.36,150528.0,63.7339,63.7898,63.6966,63.7059,150528.0
2023-05-02 15:05:00,68.36,68.42,68.33,68.41,68140.0,63.7059,63.7618,63.678,63.7525,68140.0
2023-05-02 15:10:00,68.43,68.52,68.42,68.5,157623.0,63.7712,63.855,63.7618,63.8364,157623.0
2023-05-02 15:15:00,68.49,68.51,68.37,68.38,153169.0,63.8271,63.8457,63.7152,63.7246,153169.0
2023-05-02 15:20:00,68.39,68.45,68.38,68.39,126340.0,63.7339,63.7898,63.7246,63.7339,126340.0
2023-05-02 15:25:00,68.39,68.41,68.31,68.4,308782.0,63.7339,63.7525,63.6593,63.7432,308782.0
2023-05-02 15:30:00,68.4,68.41,68.34,68.37,69639.0,63.7432,63.7525,63.6873,63.7152,69639.0
2023-05-02 15:35:00,68.36,68.36,68.26,68.28,317089.0,63.7059,63.7059,63.6127,63.6314,317089.0
2023-05-02 15:40:00,68.27,68.34,68.24,68.31,166423.0,63.622,63.6873,63.5941,63.6593,166423.0
2023-05-02 15:45:00,68.31,68.32,68.24,68.29,171683.0,63.6593,63.6686,63.5941,63.6407,171683.0
2023-05-02 15:50:00,68.29,68.38,68.22,68.36,283253.0,63.6407,63.7246,63.5755,63.7059,283253.0
2023-05-02 15:55:00,68.36,68.36,68.24,68.27,568603.0,63.7059,63.7059,63.5941,63.622,568603.0
2023-05-03 09:30:00,68.64,68.78,68.48,68.48,286103.0,63.9669,64.0973,63.8178,63.8178,286103.0
2023-05-03 09:35:00,68.49,68.55,68.27,68.39,223842.0,63.8271,63.883,63.622,63.7339,223842.0
2023-05-03 09:40:00,68.38,68.54,68.34,68.44,104699.0,63.7246,63.8737,63.6873,63.7805,104699.0
2023-05-03 09:45:00,68.44,68.55,68.37,68.38,196596.0,63.7805,63.883,63.7152,63.7246,196596.0
2023-05-03 09:50:00,68.37,68.41,68.2,68.27,368818.0,63.7152,63.7525,63.5568,63.622,368818.0
2023-05-03 09:55:00,68.27,68.35,68.21,68.22,155730.0,63.622,63.6966,63.5661,63.5755,155730.0
2023-05-03 10:00:00,68.23,68.3,68.21,68.24,118914.0,63.5848,63.65,63.5661,63.5941,118914.0
2023-05-03 10:05:00,68.24,68.28,68.11,68.28,154978.0,63.5941,63.6314,63.4729,63.6314,154978.0
2023-05-03 10:10:00,68.28,68.31,68.11,68.14,78016.0,63.6314,63.6593,63.4729,63.5009,78016.0
2023-05-03 10:15:00,68.14,68.19,68.06,68.17,64376.0,63.5009,63.5475,63.4263,63.5289,64376.0
2023-05-03 10:20:00,68.18,68.28,68.12,68.27,186350.0,63.5382,63.6314,63.4823,63.622,186350.0
2023-05-03 10:25:00,68.26,68.37,68.25,68.36,67435.0,63.6127,63.7152,63.6034,63.7059,67435.0
2023-05-03 10:30:00,68.36,68.39,68.28,68.33,258140.0,63.7059,63.7339,63.6314,63.678,258140.0
2023-05-03 10:35:00,68.33,68.35,68.19,68.22,158568.0,63.678,63.6966,63.5475,63.5755,158568.0
2023-05-03 10:40:00,68.22,68.24,68.08,68.09,131513.0,63.5755,63.5941,63.445,63.4543,131513.0
2023-05-03 10:45:00,68.09,68.09,68.0,68.04,126533.0,63.4543,63.4543,63.3704,63.4077,126533.0
2023-05-03 10:50:00,68.05,68.1,68.03,68.04,86626.0,63.417,63.4636,63.3984,63.4077,86626.0
2023-05-03 10:55:00,68.04,68.2,68.03,68.18,50567.0,63.4077,63.5568,63.3984,63.5382,50567.0
2023-05-03 11:00:00,68.19,68.2,68.14,68.14,81515.0,63.5475,63.5568,63.5009,63.5009,81515.0
2023-05-03 11:05:00,68.14,68.21,68.14,68.16,108038.0,63.5009,63.5661,63.5009,63.5195,108038.0
2023-05-03 11:10:00,68.15,68.16,68.09,68.16,49622.0,63.5102,63.5195,63.4543,63.5195,49622.0
2023-05-03 11:15:00,68.17,68.27,68.16,68.24,47921.0,63.5289,63.622,63.5195,63.5941,47921.0
2023-05-03 11:20:00,68.25,68.33,68.23,68.33,41824.0,63.6034,63.678,63.5848,63.678,41824.0
2023-05-03 11:25:00,68.32,68.41,68.32,68.36,71008.0,63.6686,63.7525,63.6686,63.7059,71008.0
2023-05-03 11:30:00,68.35,68.42,68.35,68.39,53213.0,63.6966,63.7618,63.6966,63.7339,53213.0
2023-05-03 11:35:00,68.39,68.42,68.37,68.38,52354.0,63.7339,63.7618,63.7152,63.7246,52354.0
2023-05-03 11:40:00,68.38,68.38,68.3,68.38,40785.0,63.7246,63.7246,63.65,63.7246,40785.0
2023-05-03 11:45:00,68.38,68.53,68.37,68.49,105740.0,63.7246,63.8643,63.7152,63.8271,105740.0
2023-05-03 11:50:00,68.48,68.52,68.44,68.45,40099.0,63.8178,63.855,63.7805,63.7898,40099.0
2023-05-03 11:55:00,68.45,68.53,68.44,68.51,30341.0,63.7898,63.8643,63.7805,63.8457,30341.0
2023-05-03 12:00:00,68.51,68.53,68.48,68.52,30724.0,63.8457,63.8643,63.8178,63.855,30724.0
2023-05-03 12:05:00,68.52,68.59,68.51,68.58,108116.0,63.855,63.9203,63.8457,63.9109,108116.0
2023-05-03 12:10:00,68.58,68.6,68.54,68.57,30878.0,63.9109,63.9296,63.8737,63.9016,30878.0
2023-05-03 12:15:00,68.56,68.57,68.48,68.5,45127.0,63.8923,63.9016,63.8178,63.8364,45127.0
2023-05-03 12:20:00,68.49,68.54,68.46,68.53,34604.0,63.8271,63.8737,63.7991,63.8643,34604.0
2023-05-03 12:25:00,68.53,68.59,68.51,68.59,29560.0,63.8643,63.9203,63.8457,63.9203,29560.0
2023-05-03 12:30:00,68.58,68.69,68.57,68.63,87753.0,63.9109,64.0135,63.9016,63.9575,87753.0
2023-05-03 12:35:00,68.62,68.65,68.6,68.64,40266.0,63.9482,63.9762,63.9296,63.9669,40266.0
2023-05-03 12:40:00,68.63,68.65,68.6,68.63,24026.0,63.9575,63.9762,63.9296,63.9575,24026.0
2023-05-03 12:45:00,68.63,68.68,68.62,68.66,35527.0,63.9575,64.0041,63.9482,63.9855,35527.0
2023-05-03 12:50:00,68.67,68.71,68.66,68.69,47796.0,63.9948,64.0321,63.9855,64.0135,47796.0
2023-05-03 12:55:00,68.69,68.76,68.68,68.76,157481.0,64.0135,64.0787,64.0041,64.0787,157481.0
2023-05-03 13:00:00,68.77,68.86,68.76,68.84,98383.0,64.088,64.1719,64.0787,64.1532,98383.0
2023-05-03 13:05:00,68.83,68.87,68.79,68.85,100026.0,64.1439,64.1812,64.1066,64.1626,100026.0
2023-05-03 13:10:00,68.85,68.94,68.84,68.91,97569.0,64.1626,64.2464,64.1532,64.2185,97569.0
2023-05-03 13:15:00,68.91,68.98,68.89,68.96,95375.0,64.2185,64.2837,64.1998,64.2651,95375.0
2023-05-03 13:20:00,68.97,68.97,68.91,68.92,83877.0,64.2744,64.2744,64.2185,64.2278,83877.0
2023-05-03 13:25:00,68.92,68.92,68.85,68.91,67977.0,64.2278,64.2278,64.1626,64.2185,67977.0
2023-05-03 13:30:00,68.91,68.92,68.81,68.81,87770.0,64.2185,64.2278,64.1253,64.1253,87770.0
2023-05-03 13:35:00,68.81,68.84,68.79,68.83,65871.0,64.1253,64.1532,64.1066,64.1439,65871.0
2023-05-03 13:40:00,68.83,68.97,68.82,68.97,152221.0,64.1439,64.2744,64.1346,64.2744,152221.0
2023-05-03 13:45:00,68.97,68.98,68.86,68.91,92085.0,64.2744,64.2837,64.1719,64.2185,92085.0
2023-05-03 13:50:00,68.92,68.93,68.87,68.9,48029.0,64.2278,64.2371,64.1812,64.2092,48029.0
2023-05-03 13:55:00,68.9,68.92,68.84,68.86,63112.0,64.2092,64.2278,64.1532,64.1719,63112.0
2023-05-03 14:00:00,68.84,69.05,68.69,68.81,367776.0,64.1532,64.3489,64.0135,64.1253,367776.0
2023-05-03 14:05:00,68.82,68.83,68.65,68.68,81632.0,64.1346,64.1439,63.9762,64.0041,81632.0
2023-05-03 14:10:00,68.68,68.75,68.58,68.75,139927.0,64.0041,64.0694,63.9109,64.0694,139927.0
2023-05-03 14:15:00,68.75,68.84,68.75,68.8,104453.0,64.0694,64.1532,64.0694,64.116,104453.0
2023-05-03 14:20:00,68.8,68.93,68.78,68.87,62344.0,64.116,64.2371,64.0973,64.1812,62344.0
2023-05-03 14:25:00,68.86,68.86,68.72,68.73,88567.0,64.1719,64.1719,64.0414,64.0507,88567.0
2023-05-03 14:30:00,68.73,68.8,68.62,68.66,170513.0,64.0507,64.116,63.9482,63.9855,170513.0
2023-05-03 14:35:00,68.64,68.91,68.51,68.82,413025.0,63.9669,64.2185,63.8457,64.1346,413025.0
2023-05-03 14:40:00,68.82,68.96,68.64,68.72,324533.0,64.1346,64.2651,63.9669,64.0414,324533.0
2023-05-03 14:45:00,68.72,68.84,68.71,68.73,169610.0,64.0414,64.1532,64.0321,64.0507,169610.0
2023-05-03 14:50:00,68.73,68.76,68.5,68.6,264869.0,64.0507,64.0787,63.8364,63.9296,264869.0
2023-05-03 14:55:00,68.6,68.81,68.54,68.7,198164.0,63.9296,64.1253,63.8737,64.0228,198164.0
2023-05-03 15:00:00,68.7,68.77,68.56,68.7,175704.0,64.0228,64.088,63.8923,64.0228,175704.0
2023-05-03 15:05:00,68.7,68.86,68.47,68.52,233181.0,64.0228,64.1719,63.8084,63.855,233181.0
2023-05-03 15:10:00,68.51,68.55,68.34,68.47,208691.0,63.8457,63.883,63.6873,63.8084,208691.0
2023-05-03 15:15:00,68.45,68.56,68.36,68.43,271418.0,63.7898,63.8923,63.7059,63.7712,271418.0
2023-05-03 15:20:00,68.42,68.48,68.24,68.43,195678.0,63.7618,63.8178,63.5941,63.7712,195678.0
2023-05-03 15:25:00,68.43,68.55,68.29,68.3,181623.0,63.7712,63.883,63.6407,63.65,181623.0
2023-05-03 15:30:00,68.3,68.33,68.2,68.28,277118.0,63.65,63.678,63.5568,63.6314,277118.0
2023-05-03 15:35:00,68.28,68.31,68.2,68.25,227587.0,63.6314,63.6593,63.5568,63.6034,227587.0
2023-05-03 15:40:00,68.25,68.25,68.15,68.2,196592.0,63.6034,63.6034,63.5102,63.5568,196592.0
2023-05-03 15:45:00,68.19,68.25,68.14,68.19,386155.0,63.5475,63.6034,63.5009,63.5475,386155.0
2023-05-03 15:50:00,68.2,68.22,68.05,68.1,299846.0,63.5568,63.5755,63.417,63.4636,299846.0
2023-05-03 15:55:00,68.09,68.09,67.99,68.08,406761.0,63.4543,63.4543,63.3611,63.445,406761.0
2023-05-04 09:30:00,68.2,68.46,67.94,67.97,527522.0,63.5568,63.7991,63.3145,63.3425,527522.0
2023-05-04 09:35:00,67.97,68.17,67.89,67.94,324326.0,63.3425,63.5289,63.2679,63.3145,324326.0
2023-05-04 09:40:00,67.94,67.95,67.72,67.74,203859.0,63.3145,63.3238,63.1095,63.1281,203859.0
2023-05-04 09:45:00,67.74,67.79,67.56,67.67,204706.0,63.1281,63.1747,62.9604,63.0629,204706.0
2023-05-04 09:50:00,67.67,67.82,67.55,67.76,296523.0,63.0629,63.2027,62.9511,63.1468,296523.0
2023-05-04 09:55:00,67.76,67.81,67.58,67.65,207514.0,63.1468,63.1934,62.979,63.0443,207514.0
2023-05-04 10:00:00,67.64,67.75,67.58,67.67,174409.0,63.0349,63.1375,62.979,63.0629,174409.0
2023-05-04 10:05:00,67.68,67.73,67.59,67.68,101148.0,63.0722,63.1188,62.9883,63.0722,101148.0
2023-05-04 10:10:00,67.69,67.96,67.67,67.94,163342.0,63.0815,63.3332,63.0629,63.3145,163342.0
2023-05-04 10:15:00,67.94,68.09,67.83,68.05,317591.0,63.3145,63.4543,63.212,63.417,317591.0
2023-05-04 10:20:00,68.04,68.1,68.0,68.08,114018.0,63.4077,63.4636,63.3704,63.445,114018.0
2023-05-04 10:25:00,68.08,68.1,67.8,67.99,263010.0,63.445,63.4636,63.184,63.3611,263010.0
2023-05-04 10:30:00,67.99,68.04,67.94,68.02,161427.0,63.3611,63.4077,63.3145,63.3891,161427.0
2023-05-04 10:35:00,68.02,68.18,68.0,68.11,278119.0,63.3891,63.5382,63.3704,63.4729,278119.0
2023-05-04 10:40:00,68.11,68.26,68.08,68.26,109897.0,63.4729,63.6127,63.445,63.6127,109897.0
2023-05-04 10:45:00,68.26,68.39,68.2,68.29,223004.0,63.6127,63.7339,63.5568,63.6407,223004.0
2023-05-04 10:50:00,68.28,68.42,68.21,68.42,100309.0,63.6314,63.7618,63.5661,63.7618,100309.0
2023-05-04 10:55:00,68.42,68.48,68.4,68.42,67324.0,63.7618,63.8178,63.7432,63.7618,67324.0
2023-05-04 11:00:00,68.42,68.46,68.24,68.3,221680.0,63.7618,63.7991,63.5941,63.65,221680.0
2023-05-04 11:05:00,68.3,68.46,68.27,68.42,263261.0,63.65,63.7991,63.622,63.7618,263261.0
2023-05-04 11:10:00,68.42,68.52,68.41,68.46,79426.0,63.7618,63.855,63.7525,63.7991,79426.0
2023-05-04 11:15:00,68.47,68.51,68.29,68.31,241706.0,63.8084,63.8457,63.6407,63.6593,241706.0
2023-05-04 11:20:00,68.31,68.49,68.27,68.4,824226.0,63.6593,63.8271,63.622,63.7432,824226.0
2023-05-04 11:25:00,68.4,68.45,68.36,68.43,211486.0,63.7432,63.7898,63.7059,63.7712,211486.0
2023-05-04 11:30:00,68.44,68.47,68.3,68.36,150343.0,63.7805,63.8084,63.65,63.7059,150343.0
2023-05-04 11:35:00,68.36,68.37,68.28,68.31,206136.0,63.7059,63.7152,63.6314,63.6593,206136.0
2023-05-04 11:40:00,68.31,68.35,68.25,68.28,140521.0,63.6593,63.6966,63.6034,63.6314,140521.0
2023-05-04 11:45:00,68.27,68.32,68.24,68.28,144827.0,63.622,63.6686,63.5941,63.6314,144827.0
2023-05-04 11:50:00,68.28,68.3,68.18,68.2,111952.0,63.6314,63.65,63.5382,63.5568,111952.0
2023-05-04 11:55:00,68.2,68.29,68.15,68.24,121681.0,63.5568,63.6407,63.5102,63.5941,121681.0
2023-05-04 12:00:00,68.24,68.31,68.23,68.29,66445.0,63.5941,63.6593,63.5848,63.6407,66445.0
2023-05-04 12:05:00,68.3,68.39,68.28,68.39,90848.0,63.65,63.7339,63.6314,63.7339,90848.0
2023-05-04 12:10:00,68.4,68.41,68.34,68.4,213161.0,63.7432,63.7525,63.6873,63.7432,213161.0
2023-05-04 12:15:00,68.39,68.46,68.35,68.45,84346.0,63.7339,63.7991,63.6966,63.7898,84346.0
2023-05-04 12:20:00,68.45,68.57,68.45,68.56,76740.0,63.7898,63.9016,63.7898,63.8923,76740.0
2023-05-04 12:25:00,68.56,68.68,68.56,68.63,60628.0,63.8923,64.0041,63.8923,63.9575,60628.0
2023-05-04 12:30:00,68.63,68.64,68.46,68.52,104669.0,63.9575,63.9669,63.7991,63.855,104669.0
2023-05-04 12:35:00,68.52,68.52,68.43,68.44,155492.0,63.855,63.855,63.7712,63.7805,155492.0
2023-05-04 12:40:00,68.45,68.51,68.44,68.5,57714.0,63.7898,63.8457,63.7805,63.8364,57714.0
2023-05-04 12:45:00,68.51,68.59,68.45,68.59,55651.0,63.8457,63.9203,63.7898,63.9203,55651.0
2023-05-04 12:50:00,68.58,68.6,68.54,68.56,35537.0,63.9109,63.9296,63.8737,63.8923,35537.0
2023-05-04 12:55:00,68.56,68.7,68.56,68.67,45260.0,63.8923,64.0228,63.8923,63.9948,45260.0
2023-05-04 13:00:00,68.68,68.72,68.63,68.66,82357.0,64.0041,64.0414,63.9575,63.9855,82357.0
2023-05-04 13:05:00,68.66,68.77,68.65,68.77,72554.0,63.9855,64.088,63.9762,64.088,72554.0
2023-05-04 13:10:00,68.77,68.81,68.72,68.73,64895.0,64.088,64.1253,64.0414,64.0507,64895.0
2023-05-04 13:15:00,68.72,68.75,68.67,68.73,58713.0,64.0414,64.0694,63.9948,64.0507,58713.0
2023-05-04 13:20:00,68.74,68.86,68.73,68.83,110310.0,64.0601,64.1719,64.0507,64.1439,110310.0
2023-05-04 13:25:00,68.82,68.84,68.71,68.72,76214.0,64.1346,64.1532,64.0321,64.0414,76214.0
2023-05-04 13:30:00,68.72,68.79,68.72,68.75,114979.0,64.0414,64.1066,64.0414,64.0694,114979.0
2023-05-04 13:35:00,68.75,68.75,68.64,68.68,105509.0,64.0694,64.0694,63.9669,64.0041,105509.0
2023-05-04 13:40:00,68.69,68.73,68.66,68.69,77533.0,64.0135,64.0507,63.9855,64.0135,77533.0
2023-05-04 13:45:00,68.69,68.69,68.61,68.64,90555.0,64.0135,64.0135,63.9389,63.9669,90555.0
2023-05-04 13:50:00,68.63,68.67,68.56,68.65,80523.0,63.9575,63.9948,63.8923,63.9762,80523.0
2023-05-04 13:55:00,68.66,68.7,68.63,68.7,64107.0,63.9855,64.0228,63.9575,64.0228,64107.0
2023-05-04 14:00:00,68.7,68.72,68.58,68.59,71794.0,64.0228,64.0414,63.9109,63.9203,71794.0
2023-05-04 14:05:00,68.59,68.69,68.57,68.68,49698.0,63.9203,64.0135,63.9016,64.0041,49698.0
2023-05-04 14:10:00,68.68,68.71,68.65,68.7,54540.0,64.0041,64.0321,63.9762,64.0228,54540.0
2023-05-04 14:15:00,68.7,68.74,68.68,68.73,70079.0,64.0228,64.0601,64.0041,64.0507,70079.0
2023-05-04 14:20:00,68.72,68.74,68.65,68.65,56605.0,64.0414,64.0601,63.9762,63.9762,56605.0
2023-05-04 14:25:00,68.64,68.65,68.54,68.55,54314.0,63.9669,63.9762,63.8737,63.883,54314.0
2023-05-04 14:30:00,68.54,68.55,68.45,68.55,92950.0,63.8737,63.883,63.7898,63.883,92950.0
2023-05-04 14:35:00,68.55,68.64,68.49,68.52,150122.0,63.883,63.9669,63.8271,63.855,150122.0
2023-05-04 14:40:00,68.51,68.55,68.5,68.52,58590.0,63.8457,63.883,63.8364,63.855,58590.0
2023-05-04 14:45:00,68.52,68.58,68.46,68.48,83826.0,63.855,63.9109,63.7991,63.8178,83826.0
2023-05-04 14:50:00,68.49,68.57,68.47,68.54,132088.0,63.8271,63.9016,63.8084,63.8737,132088.0
2023-05-04 14:55:00,68.54,68.61,68.53,68.6,50706.0,63.8737,63.9389,63.8643,63.9296,50706.0
2023-05-04 15:00:00,68.61,68.65,68.59,68.65,74950.0,63.9389,63.9762,63.9203,63.9762,74950.0
2023-05-04 15:05:00,68.65,68.76,68.65,68.72,188463.0,63.9762,64.0787,63.9762,64.0414,188463.0
2023-05-04 15:10:00,68.71,68.75,68.61,68.63,173548.0,64.0321,64.0694,63.9389,63.9575,173548.0
2023-05-04 15:15:00,68.62,68.62,68.53,68.56,114487.0,63.9482,63.9482,63.8643,63.8923,114487.0
2023-05-04 15:20:00,68.56,68.59,68.49,68.59,189175.0,63.8923,63.9203,63.8271,63.9203,189175.0
2023-05-04 15:25:00,68.59,68.62,68.52,68.56,79105.0,63.9203,63.9482,63.855,63.8923,79105.0
2023-05-04 15:30:00,68.56,68.66,68.55,68.66,118886.0,63.8923,63.9855,63.883,63.9855,118886.0
2023-05-04 15:35:00,68.66,68.76,68.65,68.73,127990.0,63.9855,64.0787,63.9762,64.0507,127990.0
2023-05-04 15:40:00,68.73,68.74,68.61,68.62,199685.0,64.0507,64.0601,63.9389,63.9482,199685.0
2023-05-04 15:45:00,68.62,68.65,68.53,68.63,163379.0,63.9482,63.9762,63.8643,63.9575,163379.0
2023-05-04 15:50:00,68.63,68.65,68.54,68.61,436881.0,63.9575,63.9762,63.8737,63.9389,436881.0
2023-05-04 15:55:00,68.61,68.61,68.52,68.6,948505.0,63.9389,63.9389,63.855,63.9296,948505.0
2023-05-05 09:30:00,68.36,68.84,68.36,68.67,329910.0,63.7059,64.1532,63.7059,63.9948,329910.0
2023-05-05 09:35:00,68.66,69.06,68.64,69.05,185573.0,63.9855,64.3583,63.9669,64.3489,185573.0
2023-05-05 09:40:00,69.05,69.2,68.84,68.85,400774.0,64.3489,64.4887,64.1532,64.1626,400774.0
2023-05-05 09:45:00,68.85,69.03,68.82,68.98,276351.0,64.1626,64.3303,64.1346,64.2837,276351.0
2023-05-05 09:50:00,68.98,69.0,68.79,68.89,225155.0,64.2837,64.3023,64.1066,64.1998,225155.0
2023-05-05 09:55:00,68.9,69.0,68.86,68.94,164839.0,64.2092,64.3023,64.1719,64.2464,164839.0
2023-05-05 10:00:00,68.94,68.94,68.74,68.78,339139.0,64.2464,64.2464,64.0601,64.0973,339139.0
2023-05-05 10:05:00,68.8,68.84,68.71,68.82,332642.0,64.116,64.1532,64.0321,64.1346,332642.0
2023-05-05 10:10:00,68.81,68.88,68.76,68.79,183705.0,64.1253,64.1905,64.0787,64.1066,183705.0
2023-05-05 10:15:00,68.79,68.83,68.61,68.64,105350.0,64.1066,64.1439,63.9389,63.9669,105350.0
2023-05-05 10:20:00,68.64,68.75,68.62,68.71,128291.0,63.9669,64.0694,63.9482,64.0321,128291.0
2023-05-05 10:25:00,68.71,68.81,68.69,68.8,327856.0,64.0321,64.1253,64.0135,64.116,327856.0
2023-05-05 10:30:00,68.8,68.94,68.76,68.82,186361.0,64.116,64.2464,64.0787,64.1346,186361.0
2023-05-05 10:35:00,68.82,68.85,68.72,68.81,124474.0,64.1346,64.1626,64.0414,64.1253,124474.0
2023-05-05 10:40:00,68.81,68.92,68.81,68.87,89030.0,64.1253,64.2278,64.1253,64.1812,89030.0
2023-05-05 10:45:00,68.86,68.87,68.76,68.81,108083.0,64.1719,64.1812,64.0787,64.1253,108083.0
2023-05-05 10:50:00,68.8,68.85,68.76,68.77,104614.0,64.116,64.1626,64.0787,64.088,104614.0
2023-05-05 10:55:00,68.76,68.78,68.62,68.67,121099.0,64.0787,64.0973,63.9482,63.9948,121099.0
2023-05-05 11:00:00,68.67,68.73,68.64,68.73,151026.0,63.9948,64.0507,63.9669,64.0507,151026.0
2023-05-05 11:05:00,68.74,68.79,68.57,68.57,138657.0,64.0601,64.1066,63.9016,63.9016,138657.0
2023-05-05 11:10:00,68.57,68.71,68.53,68.69,68839.0,63.9016,64.0321,63.8643,64.0135,68839.0
2023-05-05 11:15:00,68.68,68.7,68.62,68.67,50763.0,64.0041,64.0228,63.9482,63.9948,50763.0
2023-05-05 11:20:00,68.67,68.7,68.62,68.64,59748.0,63.9948,64.0228,63.9482,63.9669,59748.0
2023-05-05 11:25:00,68.64,68.64,68.55,68.64,234351.0,63.9669,63.9669,63.883,63.9669,234351.0
2023-05-05 11:30:00,68.64,68.67,68.6,68.64,155384.0,63.9669,63.9948,63.9296,63.9669,155384.0
2023-05-05 11:35:00,68.65,68.67,68.59,68.66,99350.0,63.9762,63.9948,63.9203,63.9855,99350.0
2023-05-05 11:40:00,68.67,68.68,68.61,68.62,40095.0,63.9948,64.0041,63.9389,63.9482,40095.0
2023-05-05 11:45:00,68.61,68.69,68.58,68.67,63142.0,63.9389,64.0135,63.9109,63.9948,63142.0
2023-05-05 11:50:00,68.67,68.71,68.64,68.69,134592.0,63.9948,64.0321,63.9669,64.0135,134592.0
2023-05-05 11:55:00,68.7,68.71,68.66,68.69,68436.0,64.0228,64.0321,63.9855,64.0135,68436.0
2023-05-05 12:00:00,68.7,68.72,68.61,68.62,39740.0,64.0228,64.0414,63.9389,63.9482,39740.0
2023-05-05 12:05:00,68.62,68.7,68.6,68.69,42519.0,63.9482,64.0228,63.9296,64.0135,42519.0
2023-05-05 12:10:00,68.69,68.77,68.67,68.76,99699.0,64.0135,64.088,63.9948,64.0787,99699.0
2023-05-05 12:15:00,68.75,68.79,68.73,68.74,100177.0,64.0694,64.1066,64.0507,64.0601,100177.0
2023-05-05 12:20:00,68.74,68.76,68.7,68.76,55630.0,64.0601,64.0787,64.0228,64.0787,55630.0
2023-05-05 12:25:00,68.76,68.8,68.68,68.69,33981.0,64.0787,64.116,64.0041,64.0135,33981.0
2023-05-05 12:30:00,68.68,68.7,68.65,68.69,100258.0,64.0041,64.0228,63.9762,64.0135,100258.0
2023-05-05 12:35:00,68.69,68.69,68.61,68.63,21135.0,64.0135,64.0135,63.9389,63.9575,21135.0
2023-05-05 12:40:00,68.62,68.64,68.57,68.59,124143.0,63.9482,63.9669,63.9016,63.9203,124143.0
2023-05-05 12:45:00,68.59,68.64,68.54,68.62,37045.0,63.9203,63.9669,63.8737,63.9482,37045.0
2023-05-05 12:50:00,68.62,68.65,68.59,68.61,30298.0,63.9482,63.9762,63.9203,63.9389,30298.0
2023-05-05 12:55:00,68.61,68.67,68.61,68.64,25343.0,63.9389,63.9948,63.9389,63.9669,25343.0
2023-05-05 13:00:00,68.64,68.72,68.62,68.7,50382.0,63.9669,64.0414,63.9482,64.0228,50382.0
2023-05-05 13:05:00,68.7,68.76,68.69,68.74,28161.0,64.0228,64.0787,64.0135,64.0601,28161.0
2023-05-05 13:10:00,68.74,68.76,68.72,68.75,22268.0,64.0601,64.0787,64.0414,64.0694,22268.0
2023-05-05 13:15:00,68.74,68.83,68.72,68.8,166405.0,64.0601,64.1439,64.0414,64.116,166405.0
2023-05-05 13:20:00,68.79,68.81,68.74,68.78,34480.0,64.1066,64.1253,64.0601,64.0973,34480.0
2023-05-05 13:25:00,68.78,68.87,68.77,68.84,100866.0,64.0973,64.1812,64.088,64.1532,100866.0
2023-05-05 13:30:00,68.85,68.92,68.84,68.91,70660.0,64.1626,64.2278,64.1532,64.2185,70660.0
2023-05-05 13:35:00,68.92,68.92,68.87,68.9,82483.0,64.2278,64.2278,64.1812,64.2092,82483.0
2023-05-05 13:40:00,68.89,68.96,68.89,68.92,95088.0,64.1998,64.2651,64.1998,64.2278,95088.0
2023-05-05 13:45:00,68.92,68.94,68.89,68.92,101477.0,64.2278,64.2464,64.1998,64.2278,101477.0
2023-05-05 13:50:00,68.93,68.94,68.88,68.9,83520.0,64.2371,64.2464,64.1905,64.2092,83520.0
2023-05-05 13:55:00,68.9,68.91,68.82,68.86,167756.0,64.2092,64.2185,64.1346,64.1719,167756.0
2023-05-05 14:00:00,68.86,68.88,68.81,68.88,84752.0,64.1719,64.1905,64.1253,64.1905,84752.0
2023-05-05 14:05:00,68.88,68.9,68.85,68.87,104965.0,64.1905,64.2092,64.1626,64.1812,104965.0
2023-05-05 14:10:00,68.86,68.92,68.83,68.92,72399.0,64.1719,64.2278,64.1439,64.2278,72399.0
2023-05-05 14:15:00,68.92,69.0,68.9,69.0,199601.0,64.2278,64.3023,64.2092,64.3023,199601.0
2023-05-05 14:20:00,68.99,69.0,68.93,68.95,92603.0,64.293,64.3023,64.2371,64.2558,92603.0
2023-05-05 14:25:00,68.96,69.08,68.95,69.03,143587.0,64.2651,64.3769,64.2558,64.3303,143587.0
2023-05-05 14:30:00,69.03,69.09,68.99,69.02,170286.0,64.3303,64.3862,64.293,64.321,170286.0
2023-05-05 14:35:00,69.01,69.03,68.98,68.99,119873.0,64.3117,64.3303,64.2837,64.293,119873.0
2023-05-05 14:40:00,68.99,69.01,68.95,68.98,106161.0,64.293,64.3117,64.2558,64.2837,106161.0
2023-05-05 14:45:00,68.97,69.01,68.94,69.0,108975.0,64.2744,64.3117,64.2464,64.3023,108975.0
2023-05-05 14:50:00,69.0,69.03,68.98,69.02,105801.0,64.3023,64.3303,64.2837,64.321,105801.0
2023-05-05 14:55:00,69.02,69.08,68.99,69.01,157643.0,64.321,64.3769,64.293,64.3117,157643.0
2023-05-05 15:00:00,69.01,69.05,68.95,69.03,98596.0,64.3117,64.3489,64.2558,64.3303,98596.0
2023-05-05 15:05:00,69.02,69.05,68.99,69.03,74360.0,64.321,64.3489,64.293,64.3303,74360.0
2023-05-05 15:10:00,69.02,69.03,68.95,68.95,117846.0,64.321,64.3303,64.2558,64.2558,117846.0
2023-05-05 15:15:00,68.96,69.01,68.95,68.95,134726.0,64.2651,64.3117,64.2558,64.2558,134726.0
2023-05-05 15:20:00,68.95,68.98,68.93,68.95,188066.0,64.2558,64.2837,64.2371,64.2558,188066.0
2023-05-05 15:25:00,68.95,68.96,68.87,68.9,113830.0,64.2558,64.2651,64.1812,64.2092,113830.0
2023-05-05 15:30:00,68.89,68.94,68.87,68.92,163170.0,64.1998,64.2464,64.1812,64.2278,163170.0
2023-05-05 15:35:00,68.92,68.95,68.89,68.91,193970.0,64.2278,64.2558,64.1998,64.2185,193970.0
2023-05-05 15:40:00,68.91,68.94,68.88,68.93,140641.0,64.2185,64.2464,64.1905,64.2371,140641.0
2023-05-05 15:45:00,68.93,68.97,68.88,68.97,170091.0,64.2371,64.2744,64.1905,64.2744,170091.0
2023-05-05 15:50:00,68.96,69.05,68.94,69.01,273949.0,64.2651,64.3489,64.2464,64.3117,273949.0
2023-05-05 15:55:00,69.01,69.05,68.94,69.05,638116.0,64.3117,64.3489,64.2464,64.3489,638116.0
2023-05-08 09:30:00,68.96,68.97,68.66,68.97,261975.0,64.2651,64.2744,63.9855,64.2744,261975.0
2023-05-08 09:35:00,68.97,69.23,68.93,69.2,130878.0,64.2744,64.5167,64.2371,64.4887,130878.0
2023-05-08 09:40:00,69.2,69.28,69.14,69.22,147388.0,64.4887,64.5633,64.4328,64.5074,147388.0
2023-05-08 09:45:00,69.22,69.27,69.13,69.15,135917.0,64.5074,64.554,64.4235,64.4421,135917.0
2023-05-08 09:50:00,69.14,69.17,69.06,69.14,142944.0,64.4328,64.4608,64.3583,64.4328,142944.0
2023-05-08 09:55:00,69.14,69.45,69.12,69.45,112697.0,64.4328,64.7217,64.4142,64.7217,112697.0
2023-05-08 10:00:00,69.45,69.46,69.23,69.38,124387.0,64.7217,64.731,64.5167,64.6565,124387.0
2023-05-08 10:05:00,69.38,69.4,69.2,69.22,86544.0,64.6565,64.6751,64.4887,64.5074,86544.0
2023-05-08 10:10:00,69.22,69.22,69.01,69.02,160053.0,64.5074,64.5074,64.3117,64.321,160053.0
2023-05-08 10:15:00,69.01,69.04,68.95,68.98,121485.0,64.3117,64.3396,64.2558,64.2837,121485.0
2023-05-08 10:20:00,68.98,68.99,68.83,68.88,96228.0,64.2837,64.293,64.1439,64.1905,96228.0
2023-05-08 10:25:00,68.88,68.9,68.83,68.9,58711.0,64.1905,64.2092,64.1439,64.2092,58711.0
2023-05-08 10:30:00,68.9,68.93,68.84,68.86,59676.0,64.2092,64.2371,64.1532,64.1719,59676.0
2023-05-08 10:35:00,68.87,68.94,68.85,68.85,87957.0,64.1812,64.2464,64.1626,64.1626,87957.0
2023-05-08 10:40:00,68.84,68.92,68.79,68.85,73410.0,64.1532,64.2278,64.1066,64.1626,73410.0
2023-05-08 10:45:00,68.85,68.87,68.71,68.75,153715.0,64.1626,64.1812,64.0321,64.0694,153715.0
2023-05-08 10:50:00,68.75,68.89,68.74,68.89,168658.0,64.0694,64.1998,64.0601,64.1998,168658.0
2023-05-08 10:55:00,68.89,68.9,68.75,68.76,76320.0,64.1998,64.2092,64.0694,64.0787,76320.0
2023-05-08 11:00:00,68.76,68.83,68.73,68.79,73582.0,64.0787,64.1439,64.0507,64.1066,73582.0
2023-05-08 11:05:00,68.79,68.86,68.77,68.85,45007.0,64.1066,64.1719,64.088,64.1626,45007.0
2023-05-08 11:10:00,68.85,68.9,68.78,68.79,53271.0,64.1626,64.2092,64.0973,64.1066,53271.0
2023-05-08 11:15:00,68.78,68.8,68.74,68.8,37013.0,64.0973,64.116,64.0601,64.116,37013.0
2023-05-08 11:20:00,68.81,68.85,68.75,68.79,102458.0,64.1253,64.1626,64.0694,64.1066,102458.0
2023-05-08 11:25:00,68.79,68.86,68.78,68.81,48123.0,64.1066,64.1719,64.0973,64.1253,48123.0
2023-05-08 11:30:00,68.8,68.82,68.75,68.79,47261.0,64.116,64.1346,64.0694,64.1066,47261.0
2023-05-08 11:35:00,68.78,68.83,68.76,68.8,162075.0,64.0973,64.1439,64.0787,64.116,162075.0
2023-05-08 11:40:00,68.8,68.84,68.76,68.8,50516.0,64.116,64.1532,64.0787,64.116,50516.0
2023-05-08 11:45:00,68.8,68.83,68.77,68.81,100806.0,64.116,64.1439,64.088,64.1253,100806.0
2023-05-08 11:50:00,68.81,68.81,68.75,68.75,156123.0,64.1253,64.1253,64.0694,64.0694,156123.0
2023-05-08 11:55:00,68.76,68.79,68.69,68.71,53940.0,64.0787,64.1066,64.0135,64.0321,53940.0
2023-05-08 12:00:00,68.71,68.74,68.67,68.72,96572.0,64.0321,64.0601,63.9948,64.0414,96572.0
2023-05-08 12:05:00,68.72,68.73,68.65,68.69,119516.0,64.0414,64.0507,63.9762,64.0135,119516.0
2023-05-08 12:10:00,68.68,68.7,68.59,68.6,53699.0,64.0041,64.0228,63.9203,63.9296,53699.0
2023-05-08 12:15:00,68.6,68.78,68.59,68.78,56711.0,63.9296,64.0973,63.9203,64.0973,56711.0
2023-05-08 12:20:00,68.79,68.8,68.74,68.76,38892.0,64.1066,64.116,64.0601,64.0787,38892.0
2023-05-08 12:25:00,68.76,68.78,68.73,68.74,20188.0,64.0787,64.0973,64.0507,64.0601,20188.0
2023-05-08 12:30:00,68.75,68.77,68.74,68.74,24827.0,64.0694,64.088,64.0601,64.0601,24827.0
2023-05-08 12:35:00,68.74,68.74,68.67,68.67,28122.0,64.0601,64.0601,63.9948,63.9948,28122.0
2023-05-08 12:40:00,68.67,68.69,68.63,68.67,92464.0,63.9948,64.0135,63.9575,63.9948,92464.0
2023-05-08 12:45:00,68.66,68.74,68.64,68.74,38754.0,63.9855,64.0601,63.9669,64.0601,38754.0
2023-05-08 12:50:00,68.75,68.75,68.71,68.73,22419.0,64.0694,64.0694,64.0321,64.0507,22419.0
2023-05-08 12:55:00,68.72,68.76,68.7,68.72,36146.0,64.0414,64.0787,64.0228,64.0414,36146.0
2023-05-08 13:00:00,68.71,68.77,68.69,68.75,28772.0,64.0321,64.088,64.0135,64.0694,28772.0
2023-05-08 13:05:00,68.75,68.79,68.73,68.75,43821.0,64.0694,64.1066,64.0507,64.0694,43821.0
2023-05-08 13:10:00,68.75,68.76,68.73,68.76,51927.0,64.0694,64.0787,64.0507,64.0787,51927.0
2023-05-08 13:15:00,68.77,68.79,68.72,68.79,175736.0,64.088,64.1066,64.0414,64.1066,175736.0
2023-05-08 13:20:00,68.79,68.81,68.76,68.76,64495.0,64.1066,64.1253,64.0787,64.0787,64495.0
2023-05-08 13:25:00,68.76,68.81,68.76,68.79,47491.0,64.0787,64.1253,64.0787,64.1066,47491.0
2023-05-08 13:30:00,68.79,68.82,68.76,68.79,56243.0,64.1066,64.1346,64.0787,64.1066,56243.0
2023-05-08 13:35:00,68.79,68.82,68.75,68.8,93375.0,64.1066,64.1346,64.0694,64.116,93375.0
2023-05-08 13:40:00,68.8,68.84,68.79,68.83,50601.0,64.116,64.1532,64.1066,64.1439,50601.0
2023-05-08 13:45:00,68.84,68.86,68.83,68.84,92769.0,64.1532,64.1719,64.1439,64.1532,92769.0
2023-05-08 13:50:00,68.83,68.84,68.77,68.78,60847.0,64.1439,64.1532,64.088,64.0973,60847.0
2023-05-08 13:55:00,68.78,68.81,68.77,68.78,44595.0,64.0973,64.1253,64.088,64.0973,44595.0
2023-05-08 14:00:00,68.79,68.91,68.79,68.88,51791.0,64.1066,64.2185,64.1066,64.1905,51791.0
2023-05-08 14:05:00,68.87,68.87,68.68,68.79,154971.0,64.1812,64.1812,64.0041,64.1066,154971.0
2023-05-08 14:10:00,68.78,68.8,68.74,68.79,72299.0,64.0973,64.116,64.0601,64.1066,72299.0
2023-05-08 14:15:00,68.78,68.8,68.74,68.76,81958.0,64.0973,64.116,64.0601,64.0787,81958.0
2023-05-08 14:20:00,68.76,68.85,68.76,68.84,160206.0,64.0787,64.1626,64.0787,64.1532,160206.0
2023-05-08 14:25:00,68.83,68.87,68.81,68.86,36258.0,64.1439,64.1812,64.1253,64.1719,36258.0
2023-05-08 14:30:00,68.87,68.9,68.82,68.84,42552.0,64.1812,64.2092,64.1346,64.1532,42552.0
2023-05-08 14:35:00,68.84,68.85,68.79,68.8,143766.0,64.1532,64.1626,64.1066,64.116,143766.0
2023-05-08 14:40:00,68.78,68.82,68.76,68.78,26613.0,64.0973,64.1346,64.0787,64.0973,26613.0
2023-05-08 14:45:00,68.79,68.85,68.76,68.85,56398.0,64.1066,64.1626,64.0787,64.1626,56398.0
2023-05-08 14:50:00,68.86,68.86,68.8,68.83,28970.0,64.1719,64.1719,64.116,64.1439,28970.0
2023-05-08 14:55:00,68.84,68.87,68.83,68.86,49301.0,64.1532,64.1812,64.1439,64.1719,49301.0
2023-05-08 15:00:00,68.86,68.86,68.83,68.84,73731.0,64.1719,64.1719,64.1439,64.1532,73731.0
2023-05-08 15:05:00,68.84,68.86,68.8,68.86,74654.0,64.1532,64.1719,64.116,64.1719,74654.0
2023-05-08 15:10:00,68.86,68.86,68.78,68.8,108885.0,64.1719,64.1719,64.0973,64.116,108885.0
2023-05-08 15:15:00,68.81,68.88,68.76,68.88,142028.0,64.1253,64.1905,64.0787,64.1905,142028.0
2023-05-08 15:20:00,68.88,68.88,68.82,68.85,49083.0,64.1905,64.1905,64.1346,64.1626,49083.0
2023-05-08 15:25:00,68.85,68.85,68.78,68.81,82751.0,64.1626,64.1626,64.0973,64.1253,82751.0
2023-05-08 15:30:00,68.81,68.85,68.8,68.84,80184.0,64.1253,64.1626,64.116,64.1532,80184.0
2023-05-08 15:35:00,68.83,68.86,68.82,68.83,121444.0,64.1439,64.1719,64.1346,64.1439,121444.0
2023-05-08 15:40:00,68.84,68.89,68.81,68.87,158368.0,64.1532,64.1998,64.1253,64.1812,158368.0
2023-05-08 15:45:00,68.88,68.9,68.84,68.87,117713.0,64.1905,64.2092,64.1532,64.1812,117713.0
2023-05-08 15:50:00,68.87,68.88,68.78,68.8,277654.0,64.1812,64.1905,64.0973,64.116,277654.0
2023-05-08 15:55:00,68.8,68.84,68.77,68.82,422547.0,64.116,64.1532,64.088,64.1346,422547.0
2023-05-09 09:30:00,68.64,68.68,68.46,68.65,319495.0,63.9669,64.0041,63.7991,63.9762,319495.0
2023-05-09 09:35:00,68.65,68.7,68.49,68.54,177800.0,63.9762,64.0228,63.8271,63.8737,177800.0
2023-05-09 09:40:00,68.53,68.57,68.43,68.44,145504.0,63.8643,63.9016,63.7712,63.7805,145504.0
2023-05-09 09:45:00,68.44,68.57,68.4,68.56,116768.0,63.7805,63.9016,63.7432,63.8923,116768.0
2023-05-09 09:50:00,68.56,68.61,68.43,68.45,104667.0,63.8923,63.9389,63.7712,63.7898,104667.0
2023-05-09 09:55:00,68.44,68.5,68.35,68.48,181498.0,63.7805,63.8364,63.6966,63.8178,181498.0
2023-05-09 10:00:00,68.48,68.53,68.42,68.42,108492.0,63.8178,63.8643,63.7618,63.7618,108492.0
2023-05-09 10:05:00,68.42,68.47,68.33,68.34,72602.0,63.7618,63.8084,63.678,63.6873,72602.0
2023-05-09 10:10:00,68.33,68.51,68.33,68.45,73206.0,63.678,63.8457,63.678,63.7898,73206.0
2023-05-09 10:15:00,68.44,68.57,68.4,68.55,55902.0,63.7805,63.9016,63.7432,63.883,55902.0
2023-05-09 10:20:00,68.55,68.55,68.37,68.44,127057.0,63.883,63.883,63.7152,63.7805,127057.0
2023-05-09 10:25:00,68.43,68.52,68.41,68.48,135204.0,63.7712,63.855,63.7525,63.8178,135204.0
2023-05-09 10:30:00,68.48,68.53,68.35,68.41,95609.0,63.8178,63.8643,63.6966,63.7525,95609.0
2023-05-09 10:35:00,68.41,68.43,68.31,68.35,81986.0,63.7525,63.7712,63.6593,63.6966,81986.0
2023-05-09 10:40:00,68.36,68.44,68.33,68.38,235081.0,63.7059,63.7805,63.678,63.7246,235081.0
2023-05-09 10:45:00,68.38,68.38,68.24,68.3,201738.0,63.7246,63.7246,63.5941,63.65,201738.0
2023-05-09 10:50:00,68.3,68.37,68.27,68.35,82994.0,63.65,63.7152,63.622,63.6966,82994.0
2023-05-09 10:55:00,68.35,68.39,68.34,68.37,163506.0,63.6966,63.7339,63.6873,63.7152,163506.0
2023-05-09 11:00:00,68.37,68.43,68.32,68.35,89157.0,63.7152,63.7712,63.6686,63.6966,89157.0
2023-05-09 11:05:00,68.34,68.43,68.32,68.42,77035.0,63.6873,63.7712,63.6686,63.7618,77035.0
2023-05-09 11:10:00,68.42,68.5,68.41,68.49,76271.0,63.7618,63.8364,63.7525,63.8271,76271.0
2023-05-09 11:15:00,68.49,68.52,68.48,68.52,83471.0,63.8271,63.855,63.8178,63.855,83471.0
2023-05-09 11:20:00,68.52,68.53,68.41,68.42,46331.0,63.855,63.8643,63.7525,63.7618,46331.0
2023-05-09 11:25:00,68.41,68.46,68.38,68.46,179658.0,63.7525,63.7991,63.7246,63.7991,179658.0
2023-05-09 11:30:00,68.46,68.52,68.45,68.52,129638.0,63.7991,63.855,63.7898,63.855,129638.0
2023-05-09 11:35:00,68.52,68.55,68.48,68.53,222321.0,63.855,63.883,63.8178,63.8643,222321.0
2023-05-09 11:40:00,68.53,68.53,68.4,68.42,141364.0,63.8643,63.8643,63.7432,63.7618,141364.0
2023-05-09 11:45:00,68.43,68.45,68.39,68.41,50051.0,63.7712,63.7898,63.7339,63.7525,50051.0
2023-05-09 11:50:00,68.42,68.47,68.39,68.43,55907.0,63.7618,63.8084,63.7339,63.7712,55907.0
2023-05-09 11:55:00,68.42,68.44,68.37,68.39,55749.0,63.7618,63.7805,63.7152,63.7339,55749.0
2023-05-09 12:00:00,68.38,68.42,68.34,68.4,137097.0,63.7246,63.7618,63.6873,63.7432,137097.0
2023-05-09 12:05:00,68.4,68.44,68.39,68.42,82727.0,63.7432,63.7805,63.7339,63.7618,82727.0
2023-05-09 12:10:00,68.42,68.47,68.41,68.45,209459.0,63.7618,63.8084,63.7525,63.7898,209459.0
2023-05-09 12:15:00,68.45,68.5,68.42,68.49,69562.0,63.7898,63.8364,63.7618,63.8271,69562.0
2023-05-09 12:20:00,68.48,68.53,68.48,68.53,76067.0,63.8178,63.8643,63.8178,63.8643,76067.0
2023-05-09 12:25:00,68.52,68.55,68.52,68.53,75612.0,63.855,63.883,63.855,63.8643,75612.0
2023-05-09 12:30:00,68.54,68.58,68.53,68.58,77697.0,63.8737,63.9109,63.8643,63.9109,77697.0
2023-05-09 12:35:00,68.58,68.59,68.52,68.53,100261.0,63.9109,63.9203,63.855,63.8643,100261.0
2023-05-09 12:40:00,68.53,68.58,68.52,68.54,176886.0,63.8643,63.9109,63.855,63.8737,176886.0
2023-05-09 12:45:00,68.54,68.55,68.5,68.54,51228.0,63.8737,63.883,63.8364,63.8737,51228.0
2023-05-09 12:50:00,68.54,68.62,68.53,68.59,92907.0,63.8737,63.9482,63.8643,63.9203,92907.0
2023-05-09 12:55:00,68.59,68.61,68.57,68.58,41710.0,63.9203,63.9389,63.9016,63.9109,41710.0
2023-05-09 13:00:00,68.58,68.6,68.56,68.58,83555.0,63.9109,63.9296,63.8923,63.9109,83555.0
2023-05-09 13:05:00,68.58,68.6,68.53,68.55,235400.0,63.9109,63.9296,63.8643,63.883,235400.0
2023-05-09 13:10:00,68.55,68.56,68.53,68.56,75196.0,63.883,63.8923,63.8643,63.8923,75196.0
2023-05-09 13:15:00,68.55,68.57,68.54,68.56,72153.0,63.883,63.9016,63.8737,63.8923,72153.0
2023-05-09 13:20:00,68.56,68.62,68.54,68.6,74875.0,63.8923,63.9482,63.8737,63.9296,74875.0
2023-05-09 13:25:00,68.6,68.61,68.56,68.59,79849.0,63.9296,63.9389,63.8923,63.9203,79849.0
2023-05-09 13:30:00,68.58,68.6,68.55,68.59,115045.0,63.9109,63.9296,63.883,63.9203,115045.0
2023-05-09 13:35:00,68.59,68.6,68.55,68.59,82513.0,63.9203,63.9296,63.883,63.9203,82513.0
2023-05-09 13:40:00,68.58,68.67,68.58,68.67,138708.0,63.9109,63.9948,63.9109,63.9948,138708.0
2023-05-09 13:45:00,68.67,68.71,68.66,68.7,95373.0,63.9948,64.0321,63.9855,64.0228,95373.0
2023-05-09 13:50:00,68.7,68.72,68.66,68.69,79841.0,64.0228,64.0414,63.9855,64.0135,79841.0
2023-05-09 13:55:00,68.67,68.72,68.67,68.7,81495.0,63.9948,64.0414,63.9948,64.0228,81495.0
2023-05-09 14:00:00,68.71,68.78,68.71,68.73,159865.0,64.0321,64.0973,64.0321,64.0507,159865.0
2023-05-09 14:05:00,68.73,68.73,68.6,68.62,83083.0,64.0507,64.0507,63.9296,63.9482,83083.0
2023-05-09 14:10:00,68.62,68.71,68.59,68.7,102194.0,63.9482,64.0321,63.9203,64.0228,102194.0
2023-05-09 14:15:00,68.7,68.78,68.7,68.75,110929.0,64.0228,64.0973,64.0228,64.0694,110929.0
2023-05-09 14:20:00,68.75,68.76,68.71,68.72,54301.0,64.0694,64.0787,64.0321,64.0414,54301.0
2023-05-09 14:25:00,68.72,68.75,68.71,68.75,61834.0,64.0414,64.0694,64.0321,64.0694,61834.0
2023-05-09 14:30:00,68.75,68.77,68.73,68.76,42623.0,64.0694,64.088,64.0507,64.0787,42623.0
2023-05-09 14:35:00,68.77,68.77,68.71,68.72,52744.0,64.088,64.088,64.0321,64.0414,52744.0
2023-05-09 14:40:00,68.72,68.77,68.7,68.76,55880.0,64.0414,64.088,64.0228,64.0787,55880.0
2023-05-09 14:45:00,68.76,68.8,68.74,68.79,79458.0,64.0787,64.116,64.0601,64.1066,79458.0
2023-05-09 14:50:00,68.8,68.82,68.72,68.73,131969.0,64.116,64.1346,64.0414,64.0507,131969.0
2023-05-09 14:55:00,68.73,68.79,68.73,68.78,94038.0,64.0507,64.1066,64.0507,64.0973,94038.0
2023-05-09 15:00:00,68.79,68.83,68.78,68.82,91357.0,64.1066,64.1439,64.0973,64.1346,91357.0
2023-05-09 15:05:00,68.81,68.82,68.75,68.75,41405.0,64.1253,64.1346,64.0694,64.0694,41405.0
2023-05-09 15:10:00,68.75,68.85,68.74,68.83,137346.0,64.0694,64.1626,64.0601,64.1439,137346.0
2023-05-09 15:15:00,68.83,68.87,68.78,68.78,90445.0,64.1439,64.1812,64.0973,64.0973,90445.0
2023-05-09 15:20:00,68.78,68.81,68.77,68.78,162382.0,64.0973,64.1253,64.088,64.0973,162382.0
2023-05-09 15:25:00,68.79,68.88,68.78,68.86,174336.0,64.1066,64.1905,64.0973,64.1719,174336.0
2023-05-09 15:30:00,68.87,68.9,68.86,68.89,74715.0,64.1812,64.2092,64.1719,64.1998,74715.0
2023-05-09 15:35:00,68.88,68.91,68.86,68.89,86732.0,64.1905,64.2185,64.1719,64.1998,86732.0
2023-05-09 15:40:00,68.89,68.89,68.8,68.83,173636.0,64.1998,64.1998,64.116,64.1439,173636.0
2023-05-09 15:45:00,68.83,68.85,68.78,68.81,147159.0,64.1439,64.1626,64.0973,64.1253,147159.0
2023-05-09 15:50:00,68.81,68.81,68.73,68.76,281073.0,64.1253,64.1253,64.0507,64.0787,281073.0
2023-05-09 15:55:00,68.75,68.79,68.71,68.73,598903.0,64.0694,64.1066,64.0321,64.0507,598903.0
2023-05-10 09:30:00,69.14,69.37,69.1,69.32,224512.0,64.4328,64.6472,64.3955,64.6006,224512.0
2023-05-10 09:35:00,69.32,69.46,69.32,69.35,251122.0,64.6006,64.731,64.6006,64.6285,251122.0
2023-05-10 09:40:00,69.35,69.35,69.13,69.21,141291.0,64.6285,64.6285,64.4235,64.4981,141291.0
2023-05-10 09:45:00,69.2,69.28,69.14,69.18,182995.0,64.4887,64.5633,64.4328,64.4701,182995.0
2023-05-10 09:50:00,69.18,69.38,69.14,69.3,238405.0,64.4701,64.6565,64.4328,64.5819,238405.0
2023-05-10 09:55:00,69.31,69.54,69.31,69.41,323280.0,64.5912,64.8056,64.5912,64.6844,323280.0
2023-05-10 10:00:00,69.42,69.51,69.4,69.49,145798.0,64.6938,64.7776,64.6751,64.759,145798.0
2023-05-10 10:05:00,69.5,69.54,69.34,69.34,153083.0,64.7683,64.8056,64.6192,64.6192,153083.0
2023-05-10 10:10:00,69.32,69.37,69.26,69.28,134594.0,64.6006,64.6472,64.5446,64.5633,134594.0
2023-05-10 10:15:00,69.29,69.35,69.1,69.12,210352.0,64.5726,64.6285,64.3955,64.4142,210352.0
2023-05-10 10:20:00,69.12,69.16,69.08,69.12,92488.0,64.4142,64.4515,64.3769,64.4142,92488.0
2023-05-10 10:25:00,69.12,69.16,69.08,69.09,93164.0,64.4142,64.4515,64.3769,64.3862,93164.0
2023-05-10 10:30:00,69.09,69.13,69.04,69.05,82280.0,64.3862,64.4235,64.3396,64.3489,82280.0
2023-05-10 10:35:00,69.04,69.06,68.98,69.01,73096.0,64.3396,64.3583,64.2837,64.3117,73096.0
2023-05-10 10:40:00,69.01,69.04,68.86,68.87,108894.0,64.3117,64.3396,64.1719,64.1812,108894.0
2023-05-10 10:45:00,68.87,69.0,68.79,68.92,70280.0,64.1812,64.3023,64.1066,64.2278,70280.0
2023-05-10 10:50:00,68.92,69.04,68.85,69.0,84428.0,64.2278,64.3396,64.1626,64.3023,84428.0
2023-05-10 10:55:00,68.99,69.07,68.96,69.04,60527.0,64.293,64.3676,64.2651,64.3396,60527.0
2023-05-10 11:00:00,69.04,69.08,68.99,69.05,59987.0,64.3396,64.3769,64.293,64.3489,59987.0
2023-05-10 11:05:00,69.05,69.08,69.04,69.08,59798.0,64.3489,64.3769,64.3396,64.3769,59798.0
2023-05-10 11:10:00,69.08,69.15,69.05,69.14,91669.0,64.3769,64.4421,64.3489,64.4328,91669.0
2023-05-10 11:15:00,69.13,69.18,69.11,69.14,37381.0,64.4235,64.4701,64.4049,64.4328,37381.0
2023-05-10 11:20:00,69.15,69.19,69.14,69.15,33900.0,64.4421,64.4794,64.4328,64.4421,33900.0
2023-05-10 11:25:00,69.15,69.15,69.06,69.08,75619.0,64.4421,64.4421,64.3583,64.3769,75619.0
2023-05-10 11:30:00,69.07,69.12,69.04,69.09,119836.0,64.3676,64.4142,64.3396,64.3862,119836.0
2023-05-10 11:35:00,69.09,69.12,69.06,69.09,39333.0,64.3862,64.4142,64.3583,64.3862,39333.0
2023-05-10 11:40:00,69.1,69.12,69.07,69.08,43903.0,64.3955,64.4142,64.3676,64.3769,43903.0
2023-05-10 11:45:00,69.07,69.07,69.0,69.02,79352.0,64.3676,64.3676,64.3023,64.321,79352.0
2023-05-10 11:50:00,69.02,69.1,69.01,69.1,60726.0,64.321,64.3955,64.3117,64.3955,60726.0
2023-05-10 11:55:00,69.11,69.12,69.05,69.08,214159.0,64.4049,64.4142,64.3489,64.3769,214159.0
2023-05-10 12:00:00,69.08,69.1,69.03,69.03,114439.0,64.3769,64.3955,64.3303,64.3303,114439.0
2023-05-10 12:05:00,69.03,69.06,68.99,69.03,50922.0,64.3303,64.3583,64.293,64.3303,50922.0
2023-05-10 12:10:00,69.03,69.04,68.88,68.88,70402.0,64.3303,64.3396,64.1905,64.1905,70402.0
2023-05-10 12:15:00,68.88,68.94,68.87,68.93,72207.0,64.1905,64.2464,64.1812,64.2371,72207.0
2023-05-10 12:20:00,68.94,68.98,68.9,68.94,50570.0,64.2464,64.2837,64.2092,64.2464,50570.0
2023-05-10 12:25:00,68.95,68.99,68.9,68.91,127645.0,64.2558,64.293,64.2092,64.2185,127645.0
2023-05-10 12:30:00,68.9,68.91,68.86,68.87,66732.0,64.2092,64.2185,64.1719,64.1812,66732.0
2023-05-10 12:35:00,68.87,68.89,68.83,68.85,84197.0,64.1812,64.1998,64.1439,64.1626,84197.0
2023-05-10 12:40:00,68.85,68.9,68.85,68.85,38803.0,64.1626,64.2092,64.1626,64.1626,38803.0
2023-05-10 12:45:00,68.85,68.86,68.81,68.84,166459.0,64.1626,64.1719,64.1253,64.1532,166459.0
2023-05-10 12:50:00,68.83,68.86,68.79,68.82,117213.0,64.1439,64.1719,64.1066,64.1346,117213.0
2023-05-10 12:55:00,68.82,68.84,68.75,68.78,92126.0,64.1346,64.1532,64.0694,64.0973,92126.0
2023-05-10 13:00:00,68.78,68.82,68.77,68.8,93407.0,64.0973,64.1346,64.088,64.116,93407.0
2023-05-10 13:05:00,68.79,68.81,68.71,68.72,112720.0,64.1066,64.1253,64.0321,64.0414,112720.0
2023-05-10 13:10:00,68.71,68.76,68.67,68.72,209949.0,64.0321,64.0787,63.9948,64.0414,209949.0
2023-05-10 13:15:00,68.73,68.75,68.69,68.73,157116.0,64.0507,64.0694,64.0135,64.0507,157116.0
2023-05-10 13:20:00,68.74,68.78,68.69,68.72,89226.0,64.0601,64.0973,64.0135,64.0414,89226.0
2023-05-10 13:25:00,68.72,68.73,68.66,68.71,81877.0,64.0414,64.0507,63.9855,64.0321,81877.0
2023-05-10 13:30:00,68.7,68.8,68.68,68.77,104566.0,64.0228,64.116,64.0041,64.088,104566.0
2023-05-10 13:35:00,68.77,68.78,68.72,68.72,40451.0,64.088,64.0973,64.0414,64.0414,40451.0
2023-05-10 13:40:00,68.73,68.75,68.68,68.72,60912.0,64.0507,64.0694,64.0041,64.0414,60912.0
2023-05-10 13:45:00,68.72,68.8,68.68,68.78,47584.0,64.0414,64.116,64.0041,64.0973,47584.0
2023-05-10 13:50:00,68.8,68.82,68.76,68.77,55229.0,64.116,64.1346,64.0787,64.088,55229.0
2023-05-10 13:55:00,68.77,68.82,68.74,68.79,51082.0,64.088,64.1346,64.0601,64.1066,51082.0
2023-05-10 14:00:00,68.79,68.86,68.78,68.85,76315.0,64.1066,64.1719,64.0973,64.1626,76315.0
2023-05-10 14:05:00,68.86,68.9,68.86,68.88,56891.0,64.1719,64.2092,64.1719,64.1905,56891.0
2023-05-10 14:10:00,68.89,68.92,68.82,68.92,123013.0,64.1998,64.2278,64.1346,64.2278,123013.0
2023-05-10 14:15:00,68.93,68.97,68.9,68.95,105169.0,64.2371,64.2744,64.2092,64.2558,105169.0
2023-05-10 14:20:00,68.95,69.0,68.92,68.93,140683.0,64.2558,64.3023,64.2278,64.2371,140683.0
2023-05-10 14:25:00,68.93,68.95,68.89,68.9,198088.0,64.2371,64.2558,64.1998,64.2092,198088.0
2023-05-10 14:30:00,68.91,69.05,68.9,69.02,107834.0,64.2185,64.3489,64.2092,64.321,107834.0
2023-05-10 14:35:00,69.02,69.08,69.02,69.07,95932.0,64.321,64.3769,64.321,64.3676,95932.0
2023-05-10 14:40:00,69.07,69.15,69.06,69.15,65475.0,64.3676,64.4421,64.3583,64.4421,65475.0
2023-05-10 14:45:00,69.15,69.19,69.08,69.09,80354.0,64.4421,64.4794,64.3769,64.3862,80354.0
2023-05-10 14:50:00,69.09,69.16,69.09,69.12,77481.0,64.3862,64.4515,64.3862,64.4142,77481.0
2023-05-10 14:55:00,69.11,69.14,69.07,69.14,111893.0,64.4049,64.4328,64.3676,64.4328,111893.0
2023-05-10 15:00:00,69.14,69.16,69.1,69.13,86513.0,64.4328,64.4515,64.3955,64.4235,86513.0
2023-05-10 15:05:00,69.13,69.21,69.13,69.2,101339.0,64.4235,64.4981,64.4235,64.4887,101339.0
2023-05-10 15:10:00,69.19,69.21,69.16,69.17,165135.0,64.4794,64.4981,64.4515,64.4608,165135.0
2023-05-10 15:15:00,69.16,69.28,69.16,69.27,148225.0,64.4515,64.5633,64.4515,64.554,148225.0
2023-05-10 15:20:00,69.27,69.42,69.27,69.4,203858.0,64.554,64.6938,64.554,64.6751,203858.0
2023-05-10 15:25:00,69.4,69.46,69.39,69.41,168310.0,64.6751,64.731,64.6658,64.6844,168310.0
2023-05-10 15:30:00,69.4,69.53,69.37,69.48,185535.0,64.6751,64.7963,64.6472,64.7497,185535.0
2023-05-10 15:35:00,69.48,69.49,69.41,69.44,153226.0,64.7497,64.759,64.6844,64.7124,153226.0
2023-05-10 15:40:00,69.44,69.45,69.35,69.37,278507.0,64.7124,64.7217,64.6285,64.6472,278507.0
2023-05-10 15:45:00,69.36,69.44,69.32,69.42,196362.0,64.6378,64.7124,64.6006,64.6938,196362.0
2023-05-10 15:50:00,69.41,69.41,69.32,69.38,456347.0,64.6844,64.6844,64.6006,64.6565,456347.0
2023-05-10 15:55:00,69.39,69.4,69.34,69.36,569664.0,64.6658,64.6751,64.6192,64.6378,569664.0
2023-05-11 09:30:00,69.4,69.41,69.18,69.24,548643.0,64.6751,64.6844,64.4701,64.526,548643.0
2023-05-11 09:35:00,69.24,69.42,69.23,69.23,328372.0,64.526,64.6938,64.5167,64.5167,328372.0
2023-05-11 09:40:00,69.23,69.26,69.09,69.1,193355.0,64.5167,64.5446,64.3862,64.3955,193355.0
2023-05-11 09:45:00,69.1,69.12,68.86,68.86,147792.0,64.3955,64.4142,64.1719,64.1719,147792.0
2023-05-11 09:50:00,68.86,68.88,68.61,68.61,172059.0,64.1719,64.1905,63.9389,63.9389,172059.0
2023-05-11 09:55:00,68.61,68.65,68.52,68.59,141503.0,63.9389,63.9762,63.855,63.9203,141503.0
2023-05-11 10:00:00,68.59,68.6,68.42,68.52,222848.0,63.9203,63.9296,63.7618,63.855,222848.0
2023-05-11 10:05:00,68.52,68.64,68.51,68.61,194935.0,63.855,63.9669,63.8457,63.9389,194935.0
2023-05-11 10:10:00,68.61,68.69,68.52,68.66,248022.0,63.9389,64.0135,63.855,63.9855,248022.0
2023-05-11 10:15:00,68.65,68.75,68.59,68.59,147490.0,63.9762,64.0694,63.9203,63.9203,147490.0
2023-05-11 10:20:00,68.58,68.72,68.57,68.72,224238.0,63.9109,64.0414,63.9016,64.0414,224238.0
2023-05-11 10:25:00,68.72,68.81,68.69,68.78,169109.0,64.0414,64.1253,64.0135,64.0973,169109.0
2023-05-11 10:30:00,68.77,68.85,68.75,68.8,233853.0,64.088,64.1626,64.0694,64.116,233853.0
2023-05-11 10:35:00,68.81,68.84,68.75,68.77,257086.0,64.1253,64.1532,64.0694,64.088,257086.0
2023-05-11 10:40:00,68.78,68.85,68.77,68.83,163748.0,64.0973,64.1626,64.088,64.1439,163748.0
2023-05-11 10:45:00,68.83,68.88,68.81,68.88,158874.0,64.1439,64.1905,64.1253,64.1905,158874.0
2023-05-11 10:50:00,68.87,68.91,68.8,68.8,239992.0,64.1812,64.2185,64.116,64.116,239992.0
2023-05-11 10:55:00,68.81,68.86,68.77,68.83,148529.0,64.1253,64.1719,64.088,64.1439,148529.0
2023-05-11 11:00:00,68.83,68.84,68.71,68.71,48317.0,64.1439,64.1532,64.0321,64.0321,48317.0
2023-05-11 11:05:00,68.72,68.74,68.61,68.71,237994.0,64.0414,64.0601,63.9389,64.0321,237994.0
2023-05-11 11:10:00,68.71,68.74,68.67,68.69,81427.0,64.0321,64.0601,63.9948,64.0135,81427.0
2023-05-11 11:15:00,68.69,68.72,68.65,68.67,75464.0,64.0135,64.0414,63.9762,63.9948,75464.0
2023-05-11 11:20:00,68.66,68.68,68.6,68.63,59507.0,63.9855,64.0041,63.9296,63.9575,59507.0
2023-05-11 11:25:00,68.62,68.65,68.57,68.59,82529.0,63.9482,63.9762,63.9016,63.9203,82529.0
2023-05-11 11:30:00,68.6,68.69,68.6,68.63,146772.0,63.9296,64.0135,63.9296,63.9575,146772.0
2023-05-11 11:35:00,68.64,68.75,68.63,68.65,128756.0,63.9669,64.0694,63.9575,63.9762,128756.0
2023-05-11 11:40:00,68.65,68.83,68.64,68.77,177706.0,63.9762,64.1439,63.9669,64.088,177706.0
2023-05-11 11:45:00,68.78,68.85,68.78,68.85,39599.0,64.0973,64.1626,64.0973,64.1626,39599.0
2023-05-11 11:50:00,68.85,68.97,68.85,68.94,121722.0,64.1626,64.2744,64.1626,64.2464,121722.0
2023-05-11 11:55:00,68.94,68.94,68.81,68.82,163785.0,64.2464,64.2464,64.1253,64.1346,163785.0
2023-05-11 12:00:00,68.82,68.84,68.78,68.83,115123.0,64.1346,64.1532,64.0973,64.1439,115123.0
2023-05-11 12:05:00,68.83,68.99,68.8,68.98,263593.0,64.1439,64.293,64.116,64.2837,263593.0
2023-05-11 12:10:00,68.98,68.99,68.91,68.92,97932.0,64.2837,64.293,64.2185,64.2278,97932.0
2023-05-11 12:15:00,68.92,68.93,68.84,68.91,192248.0,64.2278,64.2371,64.1532,64.2185,192248.0
2023-05-11 12:20:00,68.91,69.05,68.91,69.04,87169.0,64.2185,64.3489,64.2185,64.3396,87169.0
2023-05-11 12:25:00,69.05,69.05,68.96,69.0,80068.0,64.3489,64.3489,64.2651,64.3023,80068.0
2023-05-11 12:30:00,69.01,69.02,68.93,68.95,125851.0,64.3117,64.321,64.2371,64.2558,125851.0
2023-05-11 12:35:00,68.95,68.99,68.91,68.91,107013.0,64.2558,64.293,64.2185,64.2185,107013.0
2023-05-11 12:40:00,68.91,68.93,68.84,68.85,111356.0,64.2185,64.2371,64.1532,64.1626,111356.0
2023-05-11 12:45:00,68.86,68.9,68.86,68.89,52946.0,64.1719,64.2092,64.1719,64.1998,52946.0
2023-05-11 12:50:00,68.89,68.91,68.83,68.84,50808.0,64.1998,64.2185,64.1439,64.1532,50808.0
2023-05-11 12:55:00,68.84,68.85,68.8,68.84,95802.0,64.1532,64.1626,64.116,64.1532,95802.0
2023-05-11 13:00:00,68.84,68.85,68.77,68.8,70428.0,64.1532,64.1626,64.088,64.116,70428.0
2023-05-11 13:05:00,68.79,68.8,68.71,68.73,103996.0,64.1066,64.116,64.0321,64.0507,103996.0
2023-05-11 13:10:00,68.72,68.75,68.71,68.73,70877.0,64.0414,64.0694,64.0321,64.0507,70877.0
2023-05-11 13:15:00,68.72,68.78,68.72,68.75,203806.0,64.0414,64.0973,64.0414,64.0694,203806.0
2023-05-11 13:20:00,68.77,68.77,68.65,68.66,177657.0,64.088,64.088,63.9762,63.9855,177657.0
2023-05-11 13:25:00,68.66,68.68,68.63,68.65,69777.0,63.9855,64.0041,63.9575,63.9762,69777.0
2023-05-11 13:30:00,68.64,68.66,68.59,68.6,117005.0,63.9669,63.9855,63.9203,63.9296,117005.0
2023-05-11 13:35:00,68.61,68.7,68.57,68.7,203427.0,63.9389,64.0228,63.9016,64.0228,203427.0
2023-05-11 13:40:00,68.7,68.72,68.51,68.52,347554.0,64.0228,64.0414,63.8457,63.855,347554.0
2023-05-11 13:45:00,68.51,68.52,68.38,68.44,226015.0,63.8457,63.855,63.7246,63.7805,226015.0
2023-05-11 13:50:00,68.43,68.52,68.4,68.52,171233.0,63.7712,63.855,63.7432,63.855,171233.0
2023-05-11 13:55:00,68.51,68.59,68.5,68.59,99182.0,63.8457,63.9203,63.8364,63.9203,99182.0
2023-05-11 14:00:00,68.59,68.61,68.48,68.49,183067.0,63.9203,63.9389,63.8178,63.8271,183067.0
2023-05-11 14:05:00,68.48,68.52,68.43,68.45,71875.0,63.8178,63.855,63.7712,63.7898,71875.0
2023-05-11 14:10:00,68.44,68.45,68.39,68.42,96530.0,63.7805,63.7898,63.7339,63.7618,96530.0
2023-05-11 14:15:00,68.42,68.43,68.37,68.38,131720.0,63.7618,63.7712,63.7152,63.7246,131720.0
2023-05-11 14:20:00,68.37,68.48,68.33,68.48,249705.0,63.7152,63.8178,63.678,63.8178,249705.0
2023-05-11 14:25:00,68.48,68.54,68.47,68.51,186194.0,63.8178,63.8737,63.8084,63.8457,186194.0
2023-05-11 14:30:00,68.51,68.52,68.45,68.49,75975.0,63.8457,63.855,63.7898,63.8271,75975.0
2023-05-11 14:35:00,68.49,68.5,68.45,68.47,55871.0,63.8271,63.8364,63.7898,63.8084,55871.0
2023-05-11 14:40:00,68.48,68.55,68.48,68.53,171147.0,63.8178,63.883,63.8178,63.8643,171147.0
2023-05-11 14:45:00,68.53,68.54,68.45,68.49,202455.0,63.8643,63.8737,63.7898,63.8271,202455.0
2023-05-11 14:50:00,68.48,68.51,68.43,68.45,82841.0,63.8178,63.8457,63.7712,63.7898,82841.0
2023-05-11 14:55:00,68.45,68.46,68.41,68.45,257718.0,63.7898,63.7991,63.7525,63.7898,257718.0
2023-05-11 15:00:00,68.46,68.51,68.46,68.5,164123.0,63.7991,63.8457,63.7991,63.8364,164123.0
2023-05-11 15:05:00,68.5,68.53,68.46,68.53,181482.0,63.8364,63.8643,63.7991,63.8643,181482.0
2023-05-11 15:10:00,68.53,68.58,68.52,68.56,210854.0,63.8643,63.9109,63.855,63.8923,210854.0
2023-05-11 15:15:00,68.55,68.56,68.51,68.56,323624.0,63.883,63.8923,63.8457,63.8923,323624.0
2023-05-11 15:20:00,68.55,68.55,68.44,68.46,291025.0,63.883,63.883,63.7805,63.7991,291025.0
2023-05-11 15:25:00,68.47,68.54,68.45,68.52,254006.0,63.8084,63.8737,63.7898,63.855,254006.0
2023-05-11 15:30:00,68.52,68.56,68.5,68.53,235401.0,63.855,63.8923,63.8364,63.8643,235401.0
2023-05-11 15:35:00,68.53,68.55,68.48,68.55,210173.0,63.8643,63.883,63.8178,63.883,210173.0
2023-05-11 15:40:00,68.55,68.59,68.48,68.56,322838.0,63.883,63.9203,63.8178,63.8923,322838.0
2023-05-11 15:45:00,68.56,68.65,68.54,68.64,344960.0,63.8923,63.9762,63.8737,63.9669,344960.0
2023-05-11 15:50:00,68.63,68.68,68.57,68.66,423522.0,63.9575,64.0041,63.9016,63.9855,423522.0
2023-05-11 15:55:00,68.66,68.69,68.63,68.64,566373.0,63.9855,64.0135,63.9575,63.9669,566373.0
2023-05-12 09:30:00,69.03,69.36,69.02,69.31,227732.0,64.3303,64.6378,64.321,64.5912,227732.0
2023-05-12 09:35:00,69.31,69.44,69.28,69.43,153120.0,64.5912,64.7124,64.5633,64.7031,153120.0
2023-05-12 09:40:00,69.43,69.47,69.28,69.3,265503.0,64.7031,64.7404,64.5633,64.5819,265503.0
2023-05-12 09:45:00,69.31,69.39,69.27,69.29,109444.0,64.5912,64.6658,64.554,64.5726,109444.0
2023-05-12 09:50:00,69.29,69.3,69.13,69.14,242253.0,64.5726,64.5819,64.4235,64.4328,242253.0
2023-05-12 09:55:00,69.14,69.21,69.05,69.07,122906.0,64.4328,64.4981,64.3489,64.3676,122906.0
2023-05-12 10:00:00,69.07,69.14,68.96,68.97,285751.0,64.3676,64.4328,64.2651,64.2744,285751.0
2023-05-12 10:05:00,68.97,69.17,68.97,69.16,178330.0,64.2744,64.4608,64.2744,64.4515,178330.0
2023-05-12 10:10:00,69.16,69.18,69.12,69.13,56691.0,64.4515,64.4701,64.4142,64.4235,56691.0
2023-05-12 10:15:00,69.13,69.15,69.09,69.15,40749.0,64.4235,64.4421,64.3862,64.4421,40749.0
2023-05-12 10:20:00,69.14,69.19,69.11,69.17,82877.0,64.4328,64.4794,64.4049,64.4608,82877.0
2023-05-12 10:25:00,69.17,69.18,69.1,69.14,119958.0,64.4608,64.4701,64.3955,64.4328,119958.0
2023-05-12 10:30:00,69.15,69.15,69.04,69.05,81578.0,64.4421,64.4421,64.3396,64.3489,81578.0
2023-05-12 10:35:00,69.05,69.09,68.96,69.04,86315.0,64.3489,64.3862,64.2651,64.3396,86315.0
2023-05-12 10:40:00,69.04,69.05,68.98,68.98,50614.0,64.3396,64.3489,64.2837,64.2837,50614.0
2023-05-12 10:45:00,68.98,69.1,68.95,69.03,255342.0,64.2837,64.3955,64.2558,64.3303,255342.0
2023-05-12 10:50:00,69.03,69.07,68.99,69.0,99248.0,64.3303,64.3676,64.293,64.3023,99248.0
2023-05-12 10:55:00,68.99,69.04,68.97,69.02,105715.0,64.293,64.3396,64.2744,64.321,105715.0
2023-05-12 11:00:00,69.03,69.03,68.93,68.93,53193.0,64.3303,64.3303,64.2371,64.2371,53193.0
2023-05-12 11:05:00,68.92,69.03,68.87,69.03,138788.0,64.2278,64.3303,64.1812,64.3303,138788.0
2023-05-12 11:10:00,69.03,69.04,68.85,68.89,135930.0,64.3303,64.3396,64.1626,64.1998,135930.0
2023-05-12 11:15:00,68.88,68.88,68.79,68.84,126596.0,64.1905,64.1905,64.1066,64.1532,126596.0
2023-05-12 11:20:00,68.85,68.87,68.77,68.8,128363.0,64.1626,64.1812,64.088,64.116,128363.0
2023-05-12 11:25:00,68.79,68.81,68.75,68.8,75037.0,64.1066,64.1253,64.0694,64.116,75037.0
2023-05-12 11:30:00,68.79,68.8,68.73,68.8,124104.0,64.1066,64.116,64.0507,64.116,124104.0
2023-05-12 11:35:00,68.8,68.91,68.78,68.86,235927.0,64.116,64.2185,64.0973,64.1719,235927.0
2023-05-12 11:40:00,68.85,68.86,68.77,68.78,142696.0,64.1626,64.1719,64.088,64.0973,142696.0
2023-05-12 11:45:00,68.77,68.82,68.75,68.82,102158.0,64.088,64.1346,64.0694,64.1346,102158.0
2023-05-12 11:50:00,68.83,68.87,68.83,68.87,70495.0,64.1439,64.1812,64.1439,64.1812,70495.0
2023-05-12 11:55:00,68.86,68.95,68.83,68.95,101271.0,64.1719,64.2558,64.1439,64.2558,101271.0
2023-05-12 12:00:00,68.95,68.98,68.84,68.86,142002.0,64.2558,64.2837,64.1532,64.1719,142002.0
2023-05-12 12:05:00,68.86,68.9,68.81,68.83,54599.0,64.1719,64.2092,64.1253,64.1439,54599.0
2023-05-12 12:10:00,68.83,68.83,68.69,68.71,115405.0,64.1439,64.1439,64.0135,64.0321,115405.0
2023-05-12 12:15:00,68.7,68.76,68.68,68.74,94270.0,64.0228,64.0787,64.0041,64.0601,94270.0
2023-05-12 12:20:00,68.75,68.76,68.67,68.74,210602.0,64.0694,64.0787,63.9948,64.0601,210602.0
2023-05-12 12:25:00,68.75,68.79,68.72,68.79,47152.0,64.0694,64.1066,64.0414,64.1066,47152.0
2023-05-12 12:30:00,68.79,68.9,68.79,68.9,84275.0,64.1066,64.2092,64.1066,64.2092,84275.0
2023-05-12 12:35:00,68.9,68.91,68.87,68.91,89406.0,64.2092,64.2185,64.1812,64.2185,89406.0
2023-05-12 12:40:00,68.9,68.91,68.8,68.8,171906.0,64.2092,64.2185,64.116,64.116,171906.0
2023-05-12 12:45:00,68.79,68.83,68.76,68.8,174193.0,64.1066,64.1439,64.0787,64.116,174193.0
2023-05-12 12:50:00,68.8,68.82,68.78,68.8,73174.0,64.116,64.1346,64.0973,64.116,73174.0
2023-05-12 12:55:00,68.79,68.85,68.78,68.84,94131.0,64.1066,64.1626,64.0973,64.1532,94131.0
2023-05-12 13:00:00,68.84,68.92,68.81,68.92,82816.0,64.1532,64.2278,64.1253,64.2278,82816.0
2023-05-12 13:05:00,68.92,68.98,68.91,68.94,182068.0,64.2278,64.2837,64.2185,64.2464,182068.0
2023-05-12 13:10:00,68.93,68.98,68.91,68.95,93796.0,64.2371,64.2837,64.2185,64.2558,93796.0
2023-05-12 13:15:00,68.95,68.95,68.78,68.81,172545.0,64.2558,64.2558,64.0973,64.1253,172545.0
2023-05-12 13:20:00,68.81,68.94,68.8,68.92,97395.0,64.1253,64.2464,64.116,64.2278,97395.0
2023-05-12 13:25:00,68.92,68.95,68.86,68.91,68643.0,64.2278,64.2558,64.1719,64.2185,68643.0
2023-05-12 13:30:00,68.89,68.93,68.84,68.91,237364.0,64.1998,64.2371,64.1532,64.2185,237364.0
2023-05-12 13:35:00,68.9,68.94,68.88,68.89,102776.0,64.2092,64.2464,64.1905,64.1998,102776.0
2023-05-12 13:40:00,68.9,68.94,68.87,68.88,100214.0,64.2092,64.2464,64.1812,64.1905,100214.0
2023-05-12 13:45:00,68.89,68.9,68.75,68.81,113711.0,64.1998,64.2092,64.0694,64.1253,113711.0
2023-05-12 13:50:00,68.81,68.81,68.72,68.75,95385.0,64.1253,64.1253,64.0414,64.0694,95385.0
2023-05-12 13:55:00,68.76,68.78,68.75,68.78,66985.0,64.0787,64.0973,64.0694,64.0973,66985.0
2023-05-12 14:00:00,68.77,68.85,68.74,68.82,85400.0,64.088,64.1626,64.0601,64.1346,85400.0
2023-05-12 14:05:00,68.82,68.83,68.69,68.69,143931.0,64.1346,64.1439,64.0135,64.0135,143931.0
2023-05-12 14:10:00,68.69,68.71,68.61,68.63,81560.0,64.0135,64.0321,63.9389,63.9575,81560.0
2023-05-12 14:15:00,68.62,68.72,68.62,68.69,60590.0,63.9482,64.0414,63.9482,64.0135,60590.0
2023-05-12 14:20:00,68.7,68.74,68.66,68.73,47316.0,64.0228,64.0601,63.9855,64.0507,47316.0
2023-05-12 14:25:00,68.74,68.82,68.74,68.75,126854.0,64.0601,64.1346,64.0601,64.0694,126854.0
2023-05-12 14:30:00,68.76,68.79,68.72,68.77,138970.0,64.0787,64.1066,64.0414,64.088,138970.0
2023-05-12 14:35:00,68.77,68.77,68.66,68.67,134524.0,64.088,64.088,63.9855,63.9948,134524.0
2023-05-12 14:40:00,68.67,68.73,68.66,68.72,75610.0,63.9948,64.0507,63.9855,64.0414,75610.0
2023-05-12 14:45:00,68.72,68.78,68.71,68.77,118174.0,64.0414,64.0973,64.0321,64.088,118174.0
2023-05-12 14:50:00,68.77,68.83,68.75,68.82,154033.0,64.088,64.1439,64.0694,64.1346,154033.0
2023-05-12 14:55:00,68.82,68.9,68.82,68.9,133983.0,64.1346,64.2092,64.1346,64.2092,133983.0
2023-05-12 15:00:00,68.9,68.91,68.85,68.88,85561.0,64.2092,64.2185,64.1626,64.1905,85561.0
2023-05-12 15:05:00,68.89,68.89,68.84,68.84,131915.0,64.1998,64.1998,64.1532,64.1532,131915.0
2023-05-12 15:10:00,68.84,68.86,68.76,68.76,163876.0,64.1532,64.1719,64.0787,64.0787,163876.0
2023-05-12 15:15:00,68.77,68.82,68.76,68.78,230047.0,64.088,64.1346,64.0787,64.0973,230047.0
2023-05-12 15:20:00,68.79,68.84,68.79,68.81,121483.0,64.1066,64.1532,64.1066,64.1253,121483.0
2023-05-12 15:25:00,68.82,68.87,68.76,68.79,154286.0,64.1346,64.1812,64.0787,64.1066,154286.0
2023-05-12 15:30:00,68.79,68.88,68.77,68.87,165250.0,64.1066,64.1905,64.088,64.1812,165250.0
2023-05-12 15:35:00,68.88,68.91,68.82,68.86,236287.0,64.1905,64.2185,64.1346,64.1719,236287.0
2023-05-12 15:40:00,68.86,68.92,68.83,68.92,269746.0,64.1719,64.2278,64.1439,64.2278,269746.0
2023-05-12 15:45:00,68.92,68.94,68.86,68.93,307383.0,64.2278,64.2464,64.1719,64.2371,307383.0
2023-05-12 15:50:00,68.92,68.99,68.9,68.98,408435.0,64.2278,64.293,64.2092,64.2837,408435.0
2023-05-12 15:55:00,68.99,69.05,68.97,69.03,575671.0,64.293,64.3489,64.2744,64.3303,575671.0
2023-05-15 09:30:00,69.29,69.39,68.91,68.92,174497.0,64.5726,64.6658,64.2185,64.2278,174497.0
2023-05-15 09:35:00,68.91,68.92,68.62,68.75,161474.0,64.2185,64.2278,63.9482,64.0694,161474.0
2023-05-15 09:40:00,68.75,68.85,68.45,68.5,257851.0,64.0694,64.1626,63.7898,63.8364,257851.0
2023-05-15 09:45:00,68.5,68.54,68.28,68.3,195232.0,63.8364,63.8737,63.6314,63.65,195232.0
2023-05-15 09:50:00,68.29,68.29,68.04,68.05,289580.0,63.6407,63.6407,63.4077,63.417,289580.0
2023-05-15 09:55:00,68.06,68.07,67.89,67.98,248193.0,63.4263,63.4357,63.2679,63.3518,248193.0
2023-05-15 10:00:00,67.99,68.12,67.98,68.06,197864.0,63.3611,63.4823,63.3518,63.4263,197864.0
2023-05-15 10:05:00,68.06,68.21,68.04,68.05,328950.0,63.4263,63.5661,63.4077,63.417,328950.0
2023-05-15 10:10:00,68.05,68.1,67.97,67.99,382596.0,63.417,63.4636,63.3425,63.3611,382596.0
2023-05-15 10:15:00,67.99,68.11,67.96,68.1,89948.0,63.3611,63.4729,63.3332,63.4636,89948.0
2023-05-15 10:20:00,68.11,68.22,68.08,68.2,69316.0,63.4729,63.5755,63.445,63.5568,69316.0
2023-05-15 10:25:00,68.2,68.33,68.17,68.29,61744.0,63.5568,63.678,63.5289,63.6407,61744.0
2023-05-15 10:30:00,68.3,68.35,68.26,68.27,101583.0,63.65,63.6966,63.6127,63.622,101583.0
2023-05-15 10:35:00,68.27,68.33,68.23,68.24,97569.0,63.622,63.678,63.5848,63.5941,97569.0
2023-05-15 10:40:00,68.25,68.29,68.19,68.29,83620.0,63.6034,63.6407,63.5475,63.6407,83620.0
2023-05-15 10:45:00,68.29,68.31,68.18,68.21,120955.0,63.6407,63.6593,63.5382,63.5661,120955.0
2023-05-15 10:50:00,68.2,68.31,68.17,68.28,81281.0,63.5568,63.6593,63.5289,63.6314,81281.0
2023-05-15 10:55:00,68.28,68.3,68.12,68.18,197496.0,63.6314,63.65,63.4823,63.5382,197496.0
2023-05-15 11:00:00,68.17,68.21,68.1,68.1,102019.0,63.5289,63.5661,63.4636,63.4636,102019.0
2023-05-15 11:05:00,68.1,68.12,67.96,67.98,149991.0,63.4636,63.4823,63.3332,63.3518,149991.0
2023-05-15 11:10:00,67.98,68.06,67.97,68.05,148204.0,63.3518,63.4263,63.3425,63.417,148204.0
2023-05-15 11:15:00,68.06,68.11,68.01,68.08,245141.0,63.4263,63.4729,63.3797,63.445,245141.0
2023-05-15 11:20:00,68.09,68.14,67.99,67.99,167566.0,63.4543,63.5009,63.3611,63.3611,167566.0
2023-05-15 11:25:00,67.99,68.0,67.92,67.97,151420.0,63.3611,63.3704,63.2959,63.3425,151420.0
2023-05-15 11:30:00,67.97,68.05,67.96,68.01,333908.0,63.3425,63.417,63.3332,63.3797,333908.0
2023-05-15 11:35:00,68.0,68.04,67.99,68.0,113459.0,63.3704,63.4077,63.3611,63.3704,113459.0
2023-05-15 11:40:00,67.99,68.01,67.88,67.92,140514.0,63.3611,63.3797,63.2586,63.2959,140514.0
2023-05-15 11:45:00,67.91,68.0,67.88,67.99,73333.0,63.2866,63.3704,63.2586,63.3611,73333.0
2023-05-15 11:50:00,68.0,68.09,67.99,68.03,86192.0,63.3704,63.4543,63.3611,63.3984,86192.0
2023-05-15 11:55:00,68.03,68.14,68.03,68.09,90901.0,63.3984,63.5009,63.3984,63.4543,90901.0
2023-05-15 12:00:00,68.09,68.11,67.92,67.95,166227.0,63.4543,63.4729,63.2959,63.3238,166227.0
2023-05-15 12:05:00,67.95,68.02,67.94,68.01,61414.0,63.3238,63.3891,63.3145,63.3797,61414.0
2023-05-15 12:10:00,68.02,68.08,68.0,68.06,54496.0,63.3891,63.445,63.3704,63.4263,54496.0
2023-05-15 12:15:00,68.06,68.07,67.99,68.06,83312.0,63.4263,63.4357,63.3611,63.4263,83312.0
2023-05-15 12:20:00,68.06,68.07,68.03,68.06,100822.0,63.4263,63.4357,63.3984,63.4263,100822.0
2023-05-15 12:25:00,68.06,68.18,68.04,68.16,65290.0,63.4263,63.5382,63.4077,63.5195,65290.0
2023-05-15 12:30:00,68.16,68.27,68.16,68.26,54421.0,63.5195,63.622,63.5195,63.6127,54421.0
2023-05-15 12:35:00,68.26,68.28,68.21,68.23,54358.0,63.6127,63.6314,63.5661,63.5848,54358.0
2023-05-15 12:40:00,68.23,68.3,68.23,68.3,60478.0,63.5848,63.65,63.5848,63.65,60478.0
2023-05-15 12:45:00,68.31,68.39,68.31,68.38,80123.0,63.6593,63.7339,63.6593,63.7246,80123.0
2023-05-15 12:50:00,68.38,68.41,68.34,68.36,174506.0,63.7246,63.7525,63.6873,63.7059,174506.0
2023-05-15 12:55:00,68.37,68.44,68.35,68.42,66554.0,63.7152,63.7805,63.6966,63.7618,66554.0
2023-05-15 13:00:00,68.42,68.43,68.36,68.4,72059.0,63.7618,63.7712,63.7059,63.7432,72059.0
2023-05-15 13:05:00,68.41,68.44,68.37,68.43,57296.0,63.7525,63.7805,63.7152,63.7712,57296.0
2023-05-15 13:10:00,68.44,68.51,68.43,68.45,96056.0,63.7805,63.8457,63.7712,63.7898,96056.0
2023-05-15 13:15:00,68.45,68.49,68.4,68.41,73492.0,63.7898,63.8271,63.7432,63.7525,73492.0
2023-05-15 13:20:00,68.41,68.41,68.29,68.33,170123.0,63.7525,63.7525,63.6407,63.678,170123.0
2023-05-15 13:25:00,68.33,68.34,68.14,68.15,207781.0,63.678,63.6873,63.5009,63.5102,207781.0
2023-05-15 13:30:00,68.14,68.17,68.1,68.14,80661.0,63.5009,63.5289,63.4636,63.5009,80661.0
2023-05-15 13:35:00,68.13,68.17,68.12,68.15,99890.0,63.4916,63.5289,63.4823,63.5102,99890.0
2023-05-15 13:40:00,68.15,68.16,68.08,68.09,76898.0,63.5102,63.5195,63.445,63.4543,76898.0
2023-05-15 13:45:00,68.09,68.1,68.0,68.05,91210.0,63.4543,63.4636,63.3704,63.417,91210.0
2023-05-15 13:50:00,68.04,68.1,68.01,68.09,75147.0,63.4077,63.4636,63.3797,63.4543,75147.0
2023-05-15 13:55:00,68.08,68.15,68.02,68.12,137049.0,63.445,63.5102,63.3891,63.4823,137049.0
2023-05-15 14:00:00,68.12,68.24,68.12,68.19,186101.0,63.4823,63.5941,63.4823,63.5475,186101.0
2023-05-15 14:05:00,68.18,68.24,68.17,68.21,68864.0,63.5382,63.5941,63.5289,63.5661,68864.0
2023-05-15 14:10:00,68.22,68.26,68.18,68.2,78004.0,63.5755,63.6127,63.5382,63.5568,78004.0
2023-05-15 14:15:00,68.2,68.21,68.07,68.09,103432.0,63.5568,63.5661,63.4357,63.4543,103432.0
2023-05-15 14:20:00,68.09,68.12,68.03,68.04,68259.0,63.4543,63.4823,63.3984,63.4077,68259.0
2023-05-15 14:25:00,68.04,68.08,67.98,68.03,156503.0,63.4077,63.445,63.3518,63.3984,156503.0
2023-05-15 14:30:00,68.02,68.08,68.02,68.08,62483.0,63.3891,63.445,63.3891,63.445,62483.0
2023-05-15 14:35:00,68.08,68.17,68.07,68.17,191436.0,63.445,63.5289,63.4357,63.5289,191436.0
2023-05-15 14:40:00,68.17,68.21,68.12,68.2,80040.0,63.5289,63.5661,63.4823,63.5568,80040.0
2023-05-15 14:45:00,68.2,68.27,68.18,68.27,120618.0,63.5568,63.622,63.5382,63.622,120618.0
2023-05-15 14:50:00,68.27,68.27,68.19,68.2,153911.0,63.622,63.622,63.5475,63.5568,153911.0
2023-05-15 14:55:00,68.19,68.21,68.15,68.17,132578.0,63.5475,63.5661,63.5102,63.5289,132578.0
2023-05-15 15:00:00,68.18,68.24,68.17,68.18,103981.0,63.5382,63.5941,63.5289,63.5382,103981.0
2023-05-15 15:05:00,68.18,68.25,68.17,68.25,83692.0,63.5382,63.6034,63.5289,63.6034,83692.0
2023-05-15 15:10:00,68.25,68.27,68.22,68.26,104143.0,63.6034,63.622,63.5755,63.6127,104143.0
2023-05-15 15:15:00,68.26,68.31,68.25,68.27,128267.0,63.6127,63.6593,63.6034,63.622,128267.0
2023-05-15 15:20:00,68.26,68.32,68.24,68.3,79234.0,63.6127,63.6686,63.5941,63.65,79234.0
2023-05-15 15:25:00,68.3,68.33,68.28,68.31,103169.0,63.65,63.678,63.6314,63.6593,103169.0
2023-05-15 15:30:00,68.3,68.31,68.24,68.25,111886.0,63.65,63.6593,63.5941,63.6034,111886.0
2023-05-15 15:35:00,68.25,68.33,68.23,68.33,132298.0,63.6034,63.678,63.5848,63.678,132298.0
2023-05-15 15:40:00,68.33,68.37,68.2,68.23,144822.0,63.678,63.7152,63.5568,63.5848,144822.0
2023-05-15 15:45:00,68.23,68.29,68.2,68.2,232046.0,63.5848,63.6407,63.5568,63.5568,232046.0
2023-05-15 15:50:00,68.2,68.23,68.14,68.19,388581.0,63.5568,63.5848,63.5009,63.5475,388581.0
2023-05-15 15:55:00,68.19,68.2,68.11,68.18,949438.0,63.5475,63.5568,63.4729,63.5382,949438.0
2023-05-16 09:30:00,68.08,68.21,67.82,67.92,190437.0,63.445,63.5661,63.2027,63.2959,190437.0
2023-05-16 09:35:00,67.93,68.14,67.93,67.94,187950.0,63.3052,63.5009,63.3052,63.3145,187950.0
2023-05-16 09:40:00,67.94,68.13,67.9,68.08,150090.0,63.3145,63.4916,63.2772,63.445,150090.0
2023-05-16 09:45:00,68.09,68.11,67.86,68.0,256278.0,63.4543,63.4729,63.24,63.3704,256278.0
2023-05-16 09:50:00,68.0,68.03,67.72,67.85,346179.0,63.3704,63.3984,63.1095,63.2306,346179.0
2023-05-16 09:55:00,67.86,67.89,67.64,67.65,252958.0,63.24,63.2679,63.0349,63.0443,252958.0
2023-05-16 10:00:00,67.65,67.68,67.51,67.58,191975.0,63.0443,63.0722,62.9138,62.979,191975.0
2023-05-16 10:05:00,67.6,67.72,67.56,67.6,174549.0,62.9977,63.1095,62.9604,62.9977,174549.0
2023-05-16 10:10:00,67.61,67.65,67.52,67.57,378962.0,63.007,63.0443,62.9231,62.9697,378962.0
2023-05-16 10:15:00,67.56,67.58,67.46,67.56,133550.0,62.9604,62.979,62.8672,62.9604,133550.0
2023-05-16 10:20:00,67.56,67.59,67.49,67.53,130224.0,62.9604,62.9883,62.8952,62.9324,130224.0
2023-05-16 10:25:00,67.54,67.62,67.51,67.62,114658.0,62.9417,63.0163,62.9138,63.0163,114658.0
2023-05-16 10:30:00,67.62,67.67,67.45,67.46,298230.0,63.0163,63.0629,62.8579,62.8672,298230.0
2023-05-16 10:35:00,67.47,67.47,67.32,67.34,213268.0,62.8765,62.8765,62.7367,62.7554,213268.0
2023-05-16 10:40:00,67.33,67.34,67.18,67.28,424413.0,62.746,62.7554,62.6063,62.6994,424413.0
2023-05-16 10:45:00,67.27,67.27,67.12,67.12,155826.0,62.6901,62.6901,62.5503,62.5503,155826.0
2023-05-16 10:50:00,67.12,67.14,67.03,67.07,206701.0,62.5503,62.569,62.4665,62.5037,206701.0
2023-05-16 10:55:00,67.07,67.12,66.98,66.98,220233.0,62.5037,62.5503,62.4199,62.4199,220233.0
2023-05-16 11:00:00,66.98,67.02,66.88,67.01,250649.0,62.4199,62.4572,62.3267,62.4478,250649.0
2023-05-16 11:05:00,67.02,67.05,66.99,67.03,155840.0,62.4572,62.4851,62.4292,62.4665,155840.0
2023-05-16 11:10:00,67.03,67.14,66.99,67.01,164043.0,62.4665,62.569,62.4292,62.4478,164043.0
2023-05-16 11:15:00,67.0,67.07,66.97,67.05,244872.0,62.4385,62.5037,62.4106,62.4851,244872.0
2023-05-16 11:20:00,67.06,67.1,67.04,67.1,89231.0,62.4944,62.5317,62.4758,62.5317,89231.0
2023-05-16 11:25:00,67.1,67.18,67.09,67.15,150386.0,62.5317,62.6063,62.5224,62.5783,150386.0
2023-05-16 11:30:00,67.15,67.18,67.05,67.09,118262.0,62.5783,62.6063,62.4851,62.5224,118262.0
2023-05-16 11:35:00,67.09,67.11,66.97,66.98,114907.0,62.5224,62.541,62.4106,62.4199,114907.0
2023-05-16 11:40:00,66.97,67.02,66.93,66.94,105001.0,62.4106,62.4572,62.3733,62.3826,105001.0
2023-05-16 11:45:00,66.93,66.94,66.86,66.92,94008.0,62.3733,62.3826,62.308,62.364,94008.0
2023-05-16 11:50:00,66.92,66.99,66.89,66.91,154299.0,62.364,62.4292,62.336,62.3546,154299.0
2023-05-16 11:55:00,66.91,66.93,66.78,66.84,106580.0,62.3546,62.3733,62.2335,62.2894,106580.0
2023-05-16 12:00:00,66.84,66.9,66.81,66.89,70833.0,62.2894,62.3453,62.2614,62.336,70833.0
2023-05-16 12:05:00,66.89,66.91,66.86,66.88,72361.0,62.336,62.3546,62.308,62.3267,72361.0
2023-05-16 12:10:00,66.88,66.9,66.83,66.86,127949.0,62.3267,62.3453,62.2801,62.308,127949.0
2023-05-16 12:15:00,66.87,66.9,66.79,66.81,72328.0,62.3174,62.3453,62.2428,62.2614,72328.0
2023-05-16 12:20:00,66.81,66.83,66.76,66.8,96776.0,62.2614,62.2801,62.2149,62.2521,96776.0
2023-05-16 12:25:00,66.81,66.92,66.81,66.92,90362.0,62.2614,62.364,62.2614,62.364,90362.0
2023-05-16 12:30:00,66.93,66.96,66.87,66.9,92923.0,62.3733,62.4012,62.3174,62.3453,92923.0
2023-05-16 12:35:00,66.9,67.05,66.89,67.04,156330.0,62.3453,62.4851,62.336,62.4758,156330.0
2023-05-16 12:40:00,67.05,67.14,67.03,67.13,152748.0,62.4851,62.569,62.4665,62.5597,152748.0
2023-05-16 12:45:00,67.14,67.14,67.03,67.11,133484.0,62.569,62.569,62.4665,62.541,133484.0
2023-05-16 12:50:00,67.11,67.11,67.0,67.01,87091.0,62.541,62.541,62.4385,62.4478,87091.0
2023-05-16 12:55:00,67.01,67.01,66.95,66.95,70160.0,62.4478,62.4478,62.3919,62.3919,70160.0
2023-05-16 13:00:00,66.97,67.0,66.93,66.95,156083.0,62.4106,62.4385,62.3733,62.3919,156083.0
2023-05-16 13:05:00,66.95,67.03,66.94,67.03,64097.0,62.3919,62.4665,62.3826,62.4665,64097.0
2023-05-16 13:10:00,67.02,67.07,67.0,67.05,55893.0,62.4572,62.5037,62.4385,62.4851,55893.0
2023-05-16 13:15:00,67.05,67.07,66.94,66.95,48410.0,62.4851,62.5037,62.3826,62.3919,48410.0
2023-05-16 13:20:00,66.95,66.97,66.88,66.89,59097.0,62.3919,62.4106,62.3267,62.336,59097.0
2023-05-16 13:25:00,66.89,66.93,66.87,66.88,49883.0,62.336,62.3733,62.3174,62.3267,49883.0
2023-05-16 13:30:00,66.88,66.9,66.81,66.83,120336.0,62.3267,62.3453,62.2614,62.2801,120336.0
2023-05-16 13:35:00,66.83,66.89,66.82,66.85,63980.0,62.2801,62.336,62.2708,62.2987,63980.0
2023-05-16 13:40:00,66.85,66.85,66.79,66.82,69588.0,62.2987,62.2987,62.2428,62.2708,69588.0
2023-05-16 13:45:00,66.81,66.85,66.8,66.84,62213.0,62.2614,62.2987,62.2521,62.2894,62213.0
2023-05-16 13:50:00,66.84,66.92,66.83,66.9,99095.0,62.2894,62.364,62.2801,62.3453,99095.0
2023-05-16 13:55:00,66.91,66.97,66.89,66.95,75912.0,62.3546,62.4106,62.336,62.3919,75912.0
2023-05-16 14:00:00,66.95,66.97,66.82,66.83,134023.0,62.3919,62.4106,62.2708,62.2801,134023.0
2023-05-16 14:05:00,66.84,66.93,66.84,66.89,82411.0,62.2894,62.3733,62.2894,62.336,82411.0
2023-05-16 14:10:00,66.89,66.93,66.88,66.88,65783.0,62.336,62.3733,62.3267,62.3267,65783.0
2023-05-16 14:15:00,66.88,66.91,66.87,66.91,64072.0,62.3267,62.3546,62.3174,62.3546,64072.0
2023-05-16 14:20:00,66.91,66.91,66.83,66.83,85139.0,62.3546,62.3546,62.2801,62.2801,85139.0
2023-05-16 14:25:00,66.83,66.85,66.8,66.84,93208.0,62.2801,62.2987,62.2521,62.2894,93208.0
2023-05-16 14:30:00,66.85,66.97,66.83,66.97,80878.0,62.2987,62.4106,62.2801,62.4106,80878.0
2023-05-16 14:35:00,66.97,66.98,66.89,66.93,117700.0,62.4106,62.4199,62.336,62.3733,117700.0
2023-05-16 14:40:00,66.92,66.97,66.92,66.96,114830.0,62.364,62.4106,62.364,62.4012,114830.0
2023-05-16 14:45:00,66.95,66.96,66.86,66.9,62411.0,62.3919,62.4012,62.308,62.3453,62411.0
2023-05-16 14:50:00,66.89,66.94,66.87,66.9,83213.0,62.336,62.3826,62.3174,62.3453,83213.0
2023-05-16 14:55:00,66.9,66.9,66.82,66.86,84237.0,62.3453,62.3453,62.2708,62.308,84237.0
2023-05-16 15:00:00,66.86,66.87,66.79,66.83,194968.0,62.308,62.3174,62.2428,62.2801,194968.0
2023-05-16 15:05:00,66.83,66.84,66.79,66.83,62698.0,62.2801,62.2894,62.2428,62.2801,62698.0
2023-05-16 15:10:00,66.83,66.91,66.81,66.87,192929.0,62.2801,62.3546,62.2614,62.3174,192929.0
2023-05-16 15:15:00,66.87,66.88,66.82,66.83,121981.0,62.3174,62.3267,62.2708,62.2801,121981.0
2023-05-16 15:20:00,66.83,66.85,66.79,66.85,131530.0,62.2801,62.2987,62.2428,62.2987,131530.0
2023-05-16 15:25:00,66.85,66.87,66.8,66.82,168112.0,62.2987,62.3174,62.2521,62.2708,168112.0
2023-05-16 15:30:00,66.83,66.87,66.79,66.8,145141.0,62.2801,62.3174,62.2428,62.2521,145141.0
2023-05-16 15:35:00,66.8,66.84,66.78,66.83,197334.0,62.2521,62.2894,62.2335,62.2801,197334.0
2023-05-16 15:40:00,66.83,66.91,66.82,66.89,516910.0,62.2801,62.3546,62.2708,62.336,516910.0
2023-05-16 15:45:00,66.89,66.89,66.74,66.75,308410.0,62.336,62.336,62.1962,62.2055,308410.0
2023-05-16 15:50:00,66.74,66.74,66.61,66.65,457841.0,62.1962,62.1962,62.0751,62.1123,457841.0
2023-05-16 15:55:00,66.65,66.67,66.61,66.64,854681.0,62.1123,62.131,62.0751,62.103,854681.0
2023-05-17 09:30:00,66.86,66.87,66.57,66.86,213265.0,62.308,62.3174,62.0378,62.308,213265.0
2023-05-17 09:35:00,66.86,66.88,66.63,66.71,165604.0,62.308,62.3267,62.0937,62.1683,165604.0
2023-05-17 09:40:00,66.72,66.73,66.44,66.59,130673.0,62.1776,62.1869,61.9166,62.0564,130673.0
2023-05-17 09:45:00,66.6,66.62,66.51,66.54,143590.0,62.0657,62.0844,61.9819,62.0098,143590.0
2023-05-17 09:50:00,66.55,66.59,66.41,66.45,161833.0,62.0191,62.0564,61.8887,61.926,161833.0
2023-05-17 09:55:00,66.44,66.46,66.26,66.31,114064.0,61.9166,61.9353,61.7489,61.7955,114064.0
2023-05-17 10:00:00,66.31,66.47,66.26,66.46,106473.0,61.7955,61.9446,61.7489,61.9353,106473.0
2023-05-17 10:05:00,66.45,66.63,66.45,66.51,224202.0,61.926,62.0937,61.926,61.9819,224202.0
2023-05-17 10:10:00,66.52,66.55,66.47,66.51,62386.0,61.9912,62.0191,61.9446,61.9819,62386.0
2023-05-17 10:15:00,66.51,66.57,66.45,66.45,162016.0,61.9819,62.0378,61.926,61.926,162016.0
2023-05-17 10:20:00,66.45,66.54,66.45,66.51,70930.0,61.926,62.0098,61.926,61.9819,70930.0
2023-05-17 10:25:00,66.51,66.64,66.5,66.64,125601.0,61.9819,62.103,61.9726,62.103,125601.0
2023-05-17 10:30:00,66.64,66.72,66.59,66.65,695563.0,62.103,62.1776,62.0564,62.1123,695563.0
2023-05-17 10:35:00,66.65,66.68,66.58,66.59,293847.0,62.1123,62.1403,62.0471,62.0564,293847.0
2023-05-17 10:40:00,66.59,66.6,66.48,66.52,177243.0,62.0564,62.0657,61.9539,61.9912,177243.0
2023-05-17 10:45:00,66.52,66.56,66.37,66.37,120270.0,61.9912,62.0285,61.8514,61.8514,120270.0
2023-05-17 10:50:00,66.36,66.39,66.26,66.28,101615.0,61.8421,61.87,61.7489,61.7675,101615.0
2023-05-17 10:55:00,66.28,66.34,66.16,66.26,211762.0,61.7675,61.8234,61.6557,61.7489,211762.0
2023-05-17 11:00:00,66.26,66.36,66.26,66.28,186527.0,61.7489,61.8421,61.7489,61.7675,186527.0
2023-05-17 11:05:00,66.28,66.29,66.17,66.22,77909.0,61.7675,61.7769,61.665,61.7116,77909.0
2023-05-17 11:10:00,66.22,66.33,66.2,66.33,99782.0,61.7116,61.8141,61.693,61.8141,99782.0
2023-05-17 11:15:00,66.33,66.49,66.29,66.36,236588.0,61.8141,61.9632,61.7769,61.8421,236588.0
2023-05-17 11:20:00,66.36,66.37,66.18,66.22,113491.0,61.8421,61.8514,61.6743,61.7116,113491.0
2023-05-17 11:25:00,66.23,66.36,66.22,66.33,64358.0,61.7209,61.8421,61.7116,61.8141,64358.0
2023-05-17 11:30:00,66.33,66.41,66.28,66.29,227125.0,61.8141,61.8887,61.7675,61.7769,227125.0
2023-05-17 11:35:00,66.3,66.31,66.2,66.27,136857.0,61.7862,61.7955,61.693,61.7582,136857.0
2023-05-17 11:40:00,66.27,66.38,66.26,66.3,345858.0,61.7582,61.8607,61.7489,61.7862,345858.0
2023-05-17 11:45:00,66.31,66.38,66.3,66.32,110725.0,61.7955,61.8607,61.7862,61.8048,110725.0
2023-05-17 11:50:00,66.32,66.36,66.29,66.34,62972.0,61.8048,61.8421,61.7769,61.8234,62972.0
2023-05-17 11:55:00,66.34,66.39,66.34,66.35,59894.0,61.8234,61.87,61.8234,61.8328,59894.0
2023-05-17 12:00:00,66.36,66.4,66.32,66.38,59619.0,61.8421,61.8794,61.8048,61.8607,59619.0
2023-05-17 12:05:00,66.39,66.48,66.38,66.44,122500.0,61.87,61.9539,61.8607,61.9166,122500.0
2023-05-17 12:10:00,66.45,66.52,66.37,66.37,191087.0,61.926,61.9912,61.8514,61.8514,191087.0
2023-05-17 12:15:00,66.37,66.41,66.35,66.36,180155.0,61.8514,61.8887,61.8328,61.8421,180155.0
2023-05-17 12:20:00,66.37,66.42,66.35,66.4,49618.0,61.8514,61.898,61.8328,61.8794,49618.0
2023-05-17 12:25:00,66.41,66.46,66.37,66.44,151823.0,61.8887,61.9353,61.8514,61.9166,151823.0
2023-05-17 12:30:00,66.45,66.56,66.44,66.51,137427.0,61.926,62.0285,61.9166,61.9819,137427.0
2023-05-17 12:35:00,66.51,66.6,66.5,66.6,474792.0,61.9819,62.0657,61.9726,62.0657,474792.0
2023-05-17 12:40:00,66.59,66.62,66.54,66.57,239747.0,62.0564,62.0844,62.0098,62.0378,239747.0
2023-05-17 12:45:00,66.56,66.64,66.54,66.62,62312.0,62.0285,62.103,62.0098,62.0844,62312.0
2023-05-17 12:50:00,66.62,66.62,66.52,66.59,188403.0,62.0844,62.0844,61.9912,62.0564,188403.0
2023-05-17 12:55:00,66.59,66.65,66.59,66.63,58233.0,62.0564,62.1123,62.0564,62.0937,58233.0
2023-05-17 13:00:00,66.62,66.69,66.61,66.65,73145.0,62.0844,62.1496,62.0751,62.1123,73145.0
2023-05-17 13:05:00,66.66,66.69,66.63,66.65,117379.0,62.1217,62.1496,62.0937,62.1123,117379.0
2023-05-17 13:10:00,66.65,66.67,66.61,66.62,75163.0,62.1123,62.131,62.0751,62.0844,75163.0
2023-05-17 13:15:00,66.62,66.63,66.51,66.57,68181.0,62.0844,62.0937,61.9819,62.0378,68181.0
2023-05-17 13:20:00,66.56,66.62,66.56,66.59,296857.0,62.0285,62.0844,62.0285,62.0564,296857.0
2023-05-17 13:25:00,66.6,66.6,66.55,66.55,213692.0,62.0657,62.0657,62.0191,62.0191,213692.0
2023-05-17 13:30:00,66.56,66.6,66.54,66.6,133217.0,62.0285,62.0657,62.0098,62.0657,133217.0
2023-05-17 13:35:00,66.6,66.61,66.5,66.53,231093.0,62.0657,62.0751,61.9726,62.0005,231093.0
2023-05-17 13:40:00,66.53,66.62,66.5,66.59,373446.0,62.0005,62.0844,61.9726,62.0564,373446.0
2023-05-17 13:45:00,66.6,66.63,66.54,66.59,93082.0,62.0657,62.0937,62.0098,62.0564,93082.0
2023-05-17 13:50:00,66.59,66.63,66.51,66.52,183701.0,62.0564,62.0937,61.9819,61.9912,183701.0
2023-05-17 13:55:00,66.52,66.61,66.51,66.59,74968.0,61.9912,62.0751,61.9819,62.0564,74968.0
2023-05-17 14:00:00,66.59,66.62,66.5,66.5,87034.0,62.0564,62.0844,61.9726,61.9726,87034.0
2023-05-17 14:05:00,66.5,66.51,66.34,66.37,207851.0,61.9726,61.9819,61.8234,61.8514,207851.0
2023-05-17 14:10:00,66.35,66.46,66.34,66.41,106683.0,61.8328,61.9353,61.8234,61.8887,106683.0
2023-05-17 14:15:00,66.41,66.47,66.38,66.45,83522.0,61.8887,61.9446,61.8607,61.926,83522.0
2023-05-17 14:20:00,66.45,66.47,66.39,66.4,116843.0,61.926,61.9446,61.87,61.8794,116843.0
2023-05-17 14:25:00,66.4,66.4,66.32,66.32,102537.0,61.8794,61.8794,61.8048,61.8048,102537.0
2023-05-17 14:30:00,66.32,66.37,66.28,66.28,112336.0,61.8048,61.8514,61.7675,61.7675,112336.0
2023-05-17 14:35:00,66.28,66.39,66.28,66.32,88929.0,61.7675,61.87,61.7675,61.8048,88929.0
2023-05-17 14:40:00,66.32,66.34,66.29,66.31,103056.0,61.8048,61.8234,61.7769,61.7955,103056.0
2023-05-17 14:45:00,66.31,66.36,66.3,66.34,158491.0,61.7955,61.8421,61.7862,61.8234,158491.0
2023-05-17 14:50:00,66.34,66.35,66.22,66.24,298958.0,61.8234,61.8328,61.7116,61.7303,298958.0
2023-05-17 14:55:00,66.24,66.28,66.19,66.2,189004.0,61.7303,61.7675,61.6837,61.693,189004.0
2023-05-17 15:00:00,66.2,66.28,66.19,66.27,115120.0,61.693,61.7675,61.6837,61.7582,115120.0
2023-05-17 15:05:00,66.27,66.31,66.25,66.26,149342.0,61.7582,61.7955,61.7396,61.7489,149342.0
2023-05-17 15:10:00,66.25,66.3,66.25,66.27,146322.0,61.7396,61.7862,61.7396,61.7582,146322.0
2023-05-17 15:15:00,66.27,66.34,66.24,66.3,168340.0,61.7582,61.8234,61.7303,61.7862,168340.0
2023-05-17 15:20:00,66.3,66.31,66.2,66.21,183607.0,61.7862,61.7955,61.693,61.7023,183607.0
2023-05-17 15:25:00,66.21,66.22,66.16,66.19,146504.0,61.7023,61.7116,61.6557,61.6837,146504.0
2023-05-17 15:30:00,66.18,66.28,66.18,66.21,302171.0,61.6743,61.7675,61.6743,61.7023,302171.0
2023-05-17 15:35:00,66.22,66.24,66.13,66.23,430738.0,61.7116,61.7303,61.6277,61.7209,430738.0
2023-05-17 15:40:00,66.23,66.3,66.2,66.28,288757.0,61.7209,61.7862,61.693,61.7675,288757.0
2023-05-17 15:45:00,66.29,66.4,66.27,66.37,265806.0,61.7769,61.8794,61.7582,61.8514,265806.0
2023-05-17 15:50:00,66.36,66.41,66.34,66.38,312315.0,61.8421,61.8887,61.8234,61.8607,312315.0
2023-05-17 15:55:00,66.38,66.44,66.36,66.43,671621.0,61.8607,61.9166,61.8421,61.9073,671621.0
2023-05-18 09:30:00,66.1,66.1,65.76,65.84,424689.0,61.5998,61.5998,61.2829,61.3575,424689.0
2023-05-18 09:35:00,65.84,65.87,65.72,65.76,207292.0,61.3575,61.3854,61.2457,61.2829,207292.0
2023-05-18 09:40:00,65.75,65.89,65.67,65.88,197794.0,61.2736,61.4041,61.1991,61.3948,197794.0
2023-05-18 09:45:00,65.89,66.0,65.87,65.97,187465.0,61.4041,61.5066,61.3854,61.4786,187465.0
2023-05-18 09:50:00,65.98,66.08,65.93,66.06,111378.0,61.488,61.5811,61.4414,61.5625,111378.0
2023-05-18 09:55:00,66.06,66.18,66.03,66.09,191547.0,61.5625,61.6743,61.5346,61.5905,191547.0
2023-05-18 10:00:00,66.08,66.16,65.95,66.03,257589.0,61.5811,61.6557,61.46,61.5346,257589.0
2023-05-18 10:05:00,66.04,66.16,65.99,66.05,227018.0,61.5439,61.6557,61.4973,61.5532,227018.0
2023-05-18 10:10:00,66.06,66.16,66.02,66.09,113586.0,61.5625,61.6557,61.5252,61.5905,113586.0
2023-05-18 10:15:00,66.1,66.14,66.0,66.01,184149.0,61.5998,61.6371,61.5066,61.5159,184149.0
2023-05-18 10:20:00,66.02,66.1,65.99,66.1,158107.0,61.5252,61.5998,61.4973,61.5998,158107.0
2023-05-18 10:25:00,66.1,66.1,66.0,66.06,111783.0,61.5998,61.5998,61.5066,61.5625,111783.0
2023-05-18 10:30:00,66.07,66.27,66.07,66.27,121633.0,61.5718,61.7582,61.5718,61.7582,121633.0
2023-05-18 10:35:00,66.28,66.28,66.17,66.17,120979.0,61.7675,61.7675,61.665,61.665,120979.0
2023-05-18 10:40:00,66.17,66.18,65.99,66.02,109751.0,61.665,61.6743,61.4973,61.5252,109751.0
2023-05-18 10:45:00,66.03,66.09,66.02,66.06,117469.0,61.5346,61.5905,61.5252,61.5625,117469.0
2023-05-18 10:50:00,66.06,66.09,66.03,66.06,91939.0,61.5625,61.5905,61.5346,61.5625,91939.0
2023-05-18 10:55:00,66.06,66.11,66.05,66.08,72369.0,61.5625,61.6091,61.5532,61.5811,72369.0
2023-05-18 11:00:00,66.09,66.16,66.08,66.1,116569.0,61.5905,61.6557,61.5811,61.5998,116569.0
2023-05-18 11:05:00,66.09,66.11,66.04,66.1,242676.0,61.5905,61.6091,61.5439,61.5998,242676.0
2023-05-18 11:10:00,66.1,66.1,65.97,65.98,149971.0,61.5998,61.5998,61.4786,61.488,149971.0
2023-05-18 11:15:00,65.98,66.08,65.97,66.02,122208.0,61.488,61.5811,61.4786,61.5252,122208.0
2023-05-18 11:20:00,66.02,66.04,65.92,66.0,198267.0,61.5252,61.5439,61.432,61.5066,198267.0
2023-05-18 11:25:00,66.0,66.0,65.87,65.91,221034.0,61.5066,61.5066,61.3854,61.4227,221034.0
2023-05-18 11:30:00,65.91,65.99,65.88,65.97,207601.0,61.4227,61.4973,61.3948,61.4786,207601.0
2023-05-18 11:35:00,65.97,66.02,65.88,65.89,294625.0,61.4786,61.5252,61.3948,61.4041,294625.0
2023-05-18 11:40:00,65.88,65.9,65.8,65.81,331659.0,61.3948,61.4134,61.3202,61.3295,331659.0
2023-05-18 11:45:00,65.81,65.92,65.79,65.92,355446.0,61.3295,61.432,61.3109,61.432,355446.0
2023-05-18 11:50:00,65.92,65.97,65.88,65.91,196908.0,61.432,61.4786,61.3948,61.4227,196908.0
2023-05-18 11:55:00,65.91,65.92,65.75,65.79,245656.0,61.4227,61.432,61.2736,61.3109,245656.0
2023-05-18 12:00:00,65.78,65.79,65.68,65.69,117215.0,61.3016,61.3109,61.2084,61.2177,117215.0
2023-05-18 12:05:00,65.69,65.78,65.62,65.76,332353.0,61.2177,61.3016,61.1525,61.2829,332353.0
2023-05-18 12:10:00,65.76,65.92,65.75,65.85,277812.0,61.2829,61.432,61.2736,61.3668,277812.0
2023-05-18 12:15:00,65.85,65.99,65.8,65.97,171125.0,61.3668,61.4973,61.3202,61.4786,171125.0
2023-05-18 12:20:00,65.97,65.98,65.92,65.97,128685.0,61.4786,61.488,61.432,61.4786,128685.0
2023-05-18 12:25:00,65.97,65.98,65.8,65.81,201693.0,61.4786,61.488,61.3202,61.3295,201693.0
2023-05-18 12:30:00,65.8,65.87,65.78,65.83,188754.0,61.3202,61.3854,61.3016,61.3482,188754.0
2023-05-18 12:35:00,65.83,65.84,65.77,65.78,111695.0,61.3482,61.3575,61.2923,61.3016,111695.0
2023-05-18 12:40:00,65.79,65.98,65.79,65.97,296848.0,61.3109,61.488,61.3109,61.4786,296848.0
2023-05-18 12:45:00,65.97,66.0,65.86,65.9,259623.0,61.4786,61.5066,61.3761,61.4134,259623.0
2023-05-18 12:50:00,65.89,65.89,65.83,65.84,93155.0,61.4041,61.4041,61.3482,61.3575,93155.0
2023-05-18 12:55:00,65.84,65.95,65.81,65.93,233189.0,61.3575,61.46,61.3295,61.4414,233189.0
2023-05-18 13:00:00,65.92,65.96,65.89,65.92,131422.0,61.432,61.4693,61.4041,61.432,131422.0
2023-05-18 13:05:00,65.92,65.99,65.91,65.98,85248.0,61.432,61.4973,61.4227,61.488,85248.0
2023-05-18 13:10:00,65.98,66.02,65.95,65.98,89243.0,61.488,61.5252,61.46,61.488,89243.0
2023-05-18 13:15:00,65.98,66.02,65.96,66.0,97896.0,61.488,61.5252,61.4693,61.5066,97896.0
2023-05-18 13:20:00,66.0,66.01,65.95,65.98,188179.0,61.5066,61.5159,61.46,61.488,188179.0
2023-05-18 13:25:00,65.98,66.07,65.92,65.93,404808.0,61.488,61.5718,61.432,61.4414,404808.0
2023-05-18 13:30:00,65.93,66.02,65.89,65.97,77353.0,61.4414,61.5252,61.4041,61.4786,77353.0
2023-05-18 13:35:00,65.97,65.98,65.87,65.92,102867.0,61.4786,61.488,61.3854,61.432,102867.0
2023-05-18 13:40:00,65.91,65.91,65.87,65.9,109562.0,61.4227,61.4227,61.3854,61.4134,109562.0
2023-05-18 13:45:00,65.89,65.91,65.84,65.9,100352.0,61.4041,61.4227,61.3575,61.4134,100352.0
2023-05-18 13:50:00,65.9,65.96,65.87,65.95,103987.0,61.4134,61.4693,61.3854,61.46,103987.0
2023-05-18 13:55:00,65.95,65.96,65.88,65.94,84102.0,61.46,61.4693,61.3948,61.4507,84102.0
2023-05-18 14:00:00,65.94,65.98,65.87,65.89,80593.0,61.4507,61.488,61.3854,61.4041,80593.0
2023-05-18 14:05:00,65.88,65.89,65.81,65.83,95362.0,61.3948,61.4041,61.3295,61.3482,95362.0
2023-05-18 14:10:00,65.83,65.86,65.79,65.81,117223.0,61.3482,61.3761,61.3109,61.3295,117223.0
2023-05-18 14:15:00,65.81,65.88,65.8,65.85,118189.0,61.3295,61.3948,61.3202,61.3668,118189.0
2023-05-18 14:20:00,65.85,65.96,65.85,65.95,111568.0,61.3668,61.4693,61.3668,61.46,111568.0
2023-05-18 14:25:00,65.95,65.99,65.94,65.97,106331.0,61.46,61.4973,61.4507,61.4786,106331.0
2023-05-18 14:30:00,65.98,65.99,65.9,65.91,173080.0,61.488,61.4973,61.4134,61.4227,173080.0
2023-05-18 14:35:00,65.91,65.95,65.87,65.89,127861.0,61.4227,61.46,61.3854,61.4041,127861.0
2023-05-18 14:40:00,65.9,65.91,65.82,65.84,110129.0,61.4134,61.4227,61.3388,61.3575,110129.0
2023-05-18 14:45:00,65.84,65.9,65.83,65.88,103776.0,61.3575,61.4134,61.3482,61.3948,103776.0
2023-05-18 14:50:00,65.89,65.89,65.85,65.87,140542.0,61.4041,61.4041,61.3668,61.3854,140542.0
2023-05-18 14:55:00,65.87,65.88,65.81,65.81,184741.0,61.3854,61.3948,61.3295,61.3295,184741.0
2023-05-18 15:00:00,65.82,65.91,65.82,65.86,232388.0,61.3388,61.4227,61.3388,61.3761,232388.0
2023-05-18 15:05:00,65.85,65.87,65.81,65.84,220836.0,61.3668,61.3854,61.3295,61.3575,220836.0
2023-05-18 15:10:00,65.83,65.91,65.81,65.9,244347.0,61.3482,61.4227,61.3295,61.4134,244347.0
2023-05-18 15:15:00,65.91,65.97,65.9,65.95,134709.0,61.4227,61.4786,61.4134,61.46,134709.0
2023-05-18 15:20:00,65.96,65.97,65.88,65.9,216563.0,61.4693,61.4786,61.3948,61.4134,216563.0
2023-05-18 15:25:00,65.89,65.92,65.86,65.92,269182.0,61.4041,61.432,61.3761,61.432,269182.0
2023-05-18 15:30:00,65.92,65.98,65.92,65.98,170543.0,61.432,61.488,61.432,61.488,170543.0
2023-05-18 15:35:00,65.97,66.02,65.95,66.01,181793.0,61.4786,61.5252,61.46,61.5159,181793.0
2023-05-18 15:40:00,66.0,66.18,65.99,66.17,287681.0,61.5066,61.6743,61.4973,61.665,287681.0
2023-05-18 15:45:00,66.16,66.22,66.15,66.21,320694.0,61.6557,61.7116,61.6464,61.7023,320694.0
2023-05-18 15:50:00,66.21,66.26,66.19,66.23,621371.0,61.7023,61.7489,61.6837,61.7209,621371.0
2023-05-18 15:55:00,66.23,66.24,66.15,66.2,738626.0,61.7209,61.7303,61.6464,61.693,738626.0
2023-05-19 09:30:00,66.52,66.7,66.44,66.52,437262.0,61.9912,62.1589,61.9166,61.9912,437262.0
2023-05-19 09:35:00,66.53,66.65,66.51,66.52,293058.0,62.0005,62.1123,61.9819,61.9912,293058.0
2023-05-19 09:40:00,66.52,66.68,66.47,66.66,230110.0,61.9912,62.1403,61.9446,62.1217,230110.0
2023-05-19 09:45:00,66.66,66.71,66.57,66.66,340142.0,62.1217,62.1683,62.0378,62.1217,340142.0
2023-05-19 09:50:00,66.67,66.84,66.62,66.73,356559.0,62.131,62.2894,62.0844,62.1869,356559.0
2023-05-19 09:55:00,66.73,66.81,66.62,66.64,207067.0,62.1869,62.2614,62.0844,62.103,207067.0
2023-05-19 10:00:00,66.64,66.76,66.63,66.73,208918.0,62.103,62.2149,62.0937,62.1869,208918.0
2023-05-19 10:05:00,66.72,66.83,66.67,66.81,74501.0,62.1776,62.2801,62.131,62.2614,74501.0
2023-05-19 10:10:00,66.81,66.89,66.75,66.84,293194.0,62.2614,62.336,62.2055,62.2894,293194.0
2023-05-19 10:15:00,66.83,66.83,66.71,66.71,114837.0,62.2801,62.2801,62.1683,62.1683,114837.0
2023-05-19 10:20:00,66.72,66.77,66.65,66.77,167192.0,62.1776,62.2242,62.1123,62.2242,167192.0
2023-05-19 10:25:00,66.77,66.78,66.68,66.73,71409.0,62.2242,62.2335,62.1403,62.1869,71409.0
2023-05-19 10:30:00,66.72,66.82,66.68,66.79,321434.0,62.1776,62.2708,62.1403,62.2428,321434.0
2023-05-19 10:35:00,66.78,66.8,66.74,66.77,119477.0,62.2335,62.2521,62.1962,62.2242,119477.0
2023-05-19 10:40:00,66.76,66.77,66.71,66.72,62502.0,62.2149,62.2242,62.1683,62.1776,62502.0
2023-05-19 10:45:00,66.72,66.74,66.59,66.59,114164.0,62.1776,62.1962,62.0564,62.0564,114164.0
2023-05-19 10:50:00,66.59,66.67,66.54,66.55,183644.0,62.0564,62.131,62.0098,62.0191,183644.0
2023-05-19 10:55:00,66.56,66.57,66.43,66.47,145123.0,62.0285,62.0378,61.9073,61.9446,145123.0
2023-05-19 11:00:00,66.47,66.58,66.46,66.53,64625.0,61.9446,62.0471,61.9353,62.0005,64625.0
2023-05-19 11:05:00,66.53,66.58,66.46,66.47,88099.0,62.0005,62.0471,61.9353,61.9446,88099.0
2023-05-19 11:10:00,66.47,66.64,66.46,66.6,152359.0,61.9446,62.103,61.9353,62.0657,152359.0
2023-05-19 11:15:00,66.61,66.64,66.48,66.52,186480.0,62.0751,62.103,61.9539,61.9912,186480.0
2023-05-19 11:20:00,66.52,66.63,66.45,66.48,388614.0,61.9912,62.0937,61.926,61.9539,388614.0
2023-05-19 11:25:00,66.48,66.53,66.31,66.32,100034.0,61.9539,62.0005,61.7955,61.8048,100034.0
2023-05-19 11:30:00,66.31,66.37,66.25,66.36,113326.0,61.7955,61.8514,61.7396,61.8421,113326.0
2023-05-19 11:35:00,66.36,66.36,66.15,66.2,155440.0,61.8421,61.8421,61.6464,61.693,155440.0
2023-05-19 11:40:00,66.19,66.29,66.15,66.25,194369.0,61.6837,61.7769,61.6464,61.7396,194369.0
2023-05-19 11:45:00,66.25,66.38,66.24,66.34,132297.0,61.7396,61.8607,61.7303,61.8234,132297.0
2023-05-19 11:50:00,66.35,66.35,66.28,66.29,56035.0,61.8328,61.8328,61.7675,61.7769,56035.0
2023-05-19 11:55:00,66.28,66.35,66.19,66.2,213431.0,61.7675,61.8328,61.6837,61.693,213431.0
2023-05-19 12:00:00,66.2,66.26,66.17,66.26,147630.0,61.693,61.7489,61.665,61.7489,147630.0
2023-05-19 12:05:00,66.27,66.33,66.25,66.27,88191.0,61.7582,61.8141,61.7396,61.7582,88191.0
2023-05-19 12:10:00,66.26,66.31,66.19,66.3,82490.0,61.7489,61.7955,61.6837,61.7862,82490.0
2023-05-19 12:15:00,66.29,66.3,66.21,66.22,273523.0,61.7769,61.7862,61.7023,61.7116,273523.0
2023-05-19 12:20:00,66.22,66.27,66.18,66.2,75196.0,61.7116,61.7582,61.6743,61.693,75196.0
2023-05-19 12:25:00,66.21,66.24,66.16,66.19,209034.0,61.7023,61.7303,61.6557,61.6837,209034.0
2023-05-19 12:30:00,66.19,66.2,66.12,66.15,149395.0,61.6837,61.693,61.6184,61.6464,149395.0
2023-05-19 12:35:00,66.15,66.27,66.13,66.25,148919.0,61.6464,61.7582,61.6277,61.7396,148919.0
2023-05-19 12:40:00,66.24,66.29,66.21,66.27,59475.0,61.7303,61.7769,61.7023,61.7582,59475.0
2023-05-19 12:45:00,66.26,66.29,66.21,66.27,74480.0,61.7489,61.7769,61.7023,61.7582,74480.0
2023-05-19 12:50:00,66.27,66.34,66.25,66.31,63712.0,61.7582,61.8234,61.7396,61.7955,63712.0
2023-05-19 12:55:00,66.31,66.33,66.28,66.31,56766.0,61.7955,61.8141,61.7675,61.7955,56766.0
2023-05-19 13:00:00,66.31,66.38,66.3,66.33,78345.0,61.7955,61.8607,61.7862,61.8141,78345.0
2023-05-19 13:05:00,66.33,66.35,66.29,66.31,126147.0,61.8141,61.8328,61.7769,61.7955,126147.0
2023-05-19 13:10:00,66.31,66.32,66.27,66.28,158530.0,61.7955,61.8048,61.7582,61.7675,158530.0
2023-05-19 13:15:00,66.28,66.3,66.25,66.28,118894.0,61.7675,61.7862,61.7396,61.7675,118894.0
2023-05-19 13:20:00,66.28,66.28,66.24,66.27,46900.0,61.7675,61.7675,61.7303,61.7582,46900.0
2023-05-19 13:25:00,66.26,66.27,66.21,66.23,144214.0,61.7489,61.7582,61.7023,61.7209,144214.0
2023-05-19 13:30:00,66.23,66.26,66.2,66.24,37145.0,61.7209,61.7489,61.693,61.7303,37145.0
2023-05-19 13:35:00,66.23,66.24,66.19,66.23,66659.0,61.7209,61.7303,61.6837,61.7209,66659.0
2023-05-19 13:40:00,66.23,66.24,66.16,66.19,55989.0,61.7209,61.7303,61.6557,61.6837,55989.0
2023-05-19 13:45:00,66.19,66.2,66.15,66.16,87554.0,61.6837,61.693,61.6464,61.6557,87554.0
2023-05-19 13:50:00,66.16,66.25,66.13,66.25,56129.0,61.6557,61.7396,61.6277,61.7396,56129.0
2023-05-19 13:55:00,66.25,66.25,66.18,66.19,27176.0,61.7396,61.7396,61.6743,61.6837,27176.0
2023-05-19 14:00:00,66.19,66.21,66.13,66.17,125289.0,61.6837,61.7023,61.6277,61.665,125289.0
2023-05-19 14:05:00,66.17,66.24,66.17,66.2,41786.0,61.665,61.7303,61.665,61.693,41786.0
2023-05-19 14:10:00,66.2,66.2,66.16,66.17,28388.0,61.693,61.693,61.6557,61.665,28388.0
2023-05-19 14:15:00,66.17,66.18,66.1,66.17,114631.0,61.665,61.6743,61.5998,61.665,114631.0
2023-05-19 14:20:00,66.17,66.24,66.16,66.17,92669.0,61.665,61.7303,61.6557,61.665,92669.0
2023-05-19 14:25:00,66.17,66.2,66.11,66.12,36007.0,61.665,61.693,61.6091,61.6184,36007.0
2023-05-19 14:30:00,66.12,66.18,66.1,66.16,43799.0,61.6184,61.6743,61.5998,61.6557,43799.0
2023-05-19 14:35:00,66.16,66.22,66.15,66.19,44665.0,61.6557,61.7116,61.6464,61.6837,44665.0
2023-05-19 14:40:00,66.2,66.22,66.16,66.2,63503.0,61.693,61.7116,61.6557,61.693,63503.0
2023-05-19 14:45:00,66.21,66.23,66.17,66.2,54385.0,61.7023,61.7209,61.665,61.693,54385.0
2023-05-19 14:50:00,66.2,66.25,66.18,66.22,85958.0,61.693,61.7396,61.6743,61.7116,85958.0
2023-05-19 14:55:00,66.23,66.28,66.21,66.26,104875.0,61.7209,61.7675,61.7023,61.7489,104875.0
2023-05-19 15:00:00,66.25,66.26,66.19,66.2,89859.0,61.7396,61.7489,61.6837,61.693,89859.0
2023-05-19 15:05:00,66.2,66.22,66.16,66.21,65300.0,61.693,61.7116,61.6557,61.7023,65300.0
2023-05-19 15:10:00,66.21,66.27,66.21,66.24,85220.0,61.7023,61.7582,61.7023,61.7303,85220.0
2023-05-19 15:15:00,66.23,66.23,66.15,66.17,103340.0,61.7209,61.7209,61.6464,61.665,103340.0
2023-05-19 15:20:00,66.17,66.2,66.12,66.19,91529.0,61.665,61.693,61.6184,61.6837,91529.0
2023-05-19 15:25:00,66.19,66.19,66.11,66.11,128568.0,61.6837,61.6837,61.6091,61.6091,128568.0
2023-05-19 15:30:00,66.11,66.12,66.06,66.1,161812.0,61.6091,61.6184,61.5625,61.5998,161812.0
2023-05-19 15:35:00,66.1,66.19,66.09,66.16,228880.0,61.5998,61.6837,61.5905,61.6557,228880.0
2023-05-19 15:40:00,66.16,66.21,66.14,66.2,241753.0,61.6557,61.7023,61.6371,61.693,241753.0
2023-05-19 15:45:00,66.2,66.23,66.15,66.2,116232.0,61.693,61.7209,61.6464,61.693,116232.0
2023-05-19 15:50:00,66.2,66.23,66.08,66.23,328513.0,61.693,61.7209,61.5811,61.7209,328513.0
2023-05-19 15:55:00,66.23,66.24,66.08,66.1,764983.0,61.7209,61.7303,61.5811,61.5998,764983.0
2023-05-22 09:30:00,66.34,66.52,66.26,66.5,300547.0,61.8234,61.9912,61.7489,61.9726,300547.0
2023-05-22 09:35:00,66.51,66.62,66.47,66.56,212185.0,61.9819,62.0844,61.9446,62.0285,212185.0
2023-05-22 09:40:00,66.56,66.61,66.3,66.35,144609.0,62.0285,62.0751,61.7862,61.8328,144609.0
2023-05-22 09:45:00,66.35,66.43,66.3,66.31,153322.0,61.8328,61.9073,61.7862,61.7955,153322.0
2023-05-22 09:50:00,66.31,66.32,66.08,66.1,182109.0,61.7955,61.8048,61.5811,61.5998,182109.0
2023-05-22 09:55:00,66.11,66.15,66.02,66.05,142885.0,61.6091,61.6464,61.5252,61.5532,142885.0
2023-05-22 10:00:00,66.04,66.06,65.93,65.99,140960.0,61.5439,61.5625,61.4414,61.4973,140960.0
2023-05-22 10:05:00,65.98,66.0,65.89,65.94,171762.0,61.488,61.5066,61.4041,61.4507,171762.0
2023-05-22 10:10:00,65.94,66.17,65.94,66.15,192538.0,61.4507,61.665,61.4507,61.6464,192538.0
2023-05-22 10:15:00,66.15,66.22,66.1,66.17,175209.0,61.6464,61.7116,61.5998,61.665,175209.0
2023-05-22 10:20:00,66.17,66.29,66.17,66.29,125442.0,61.665,61.7769,61.665,61.7769,125442.0
2023-05-22 10:25:00,66.28,66.41,66.24,66.41,126117.0,61.7675,61.8887,61.7303,61.8887,126117.0
2023-05-22 10:30:00,66.42,66.45,66.28,66.28,78333.0,61.898,61.926,61.7675,61.7675,78333.0
2023-05-22 10:35:00,66.29,66.31,66.18,66.22,113964.0,61.7769,61.7955,61.6743,61.7116,113964.0
2023-05-22 10:40:00,66.21,66.22,66.13,66.17,117635.0,61.7023,61.7116,61.6277,61.665,117635.0
2023-05-22 10:45:00,66.17,66.22,66.06,66.06,167796.0,61.665,61.7116,61.5625,61.5625,167796.0
2023-05-22 10:50:00,66.06,66.07,65.99,66.03,154285.0,61.5625,61.5718,61.4973,61.5346,154285.0
2023-05-22 10:55:00,66.03,66.03,65.94,66.02,141048.0,61.5346,61.5346,61.4507,61.5252,141048.0
2023-05-22 11:00:00,66.03,66.19,66.03,66.17,108276.0,61.5346,61.6837,61.5346,61.665,108276.0
2023-05-22 11:05:00,66.18,66.25,66.17,66.17,77377.0,61.6743,61.7396,61.665,61.665,77377.0
2023-05-22 11:10:00,66.17,66.23,66.15,66.17,54396.0,61.665,61.7209,61.6464,61.665,54396.0
2023-05-22 11:15:00,66.17,66.22,66.14,66.14,98056.0,61.665,61.7116,61.6371,61.6371,98056.0
2023-05-22 11:20:00,66.14,66.16,66.11,66.12,49420.0,61.6371,61.6557,61.6091,61.6184,49420.0
2023-05-22 11:25:00,66.12,66.13,66.06,66.11,142800.0,61.6184,61.6277,61.5625,61.6091,142800.0
2023-05-22 11:30:00,66.11,66.22,66.1,66.22,88299.0,61.6091,61.7116,61.5998,61.7116,88299.0
2023-05-22 11:35:00,66.2,66.24,66.17,66.19,57049.0,61.693,61.7303,61.665,61.6837,57049.0
2023-05-22 11:40:00,66.19,66.21,66.14,66.16,100363.0,61.6837,61.7023,61.6371,61.6557,100363.0
2023-05-22 11:45:00,66.15,66.16,66.1,66.13,57958.0,61.6464,61.6557,61.5998,61.6277,57958.0
2023-05-22 11:50:00,66.12,66.23,66.11,66.22,60162.0,61.6184,61.7209,61.6091,61.7116,60162.0
2023-05-22 11:55:00,66.23,66.28,66.2,66.23,61673.0,61.7209,61.7675,61.693,61.7209,61673.0
2023-05-22 12:00:00,66.24,66.28,66.22,66.23,79039.0,61.7303,61.7675,61.7116,61.7209,79039.0
2023-05-22 12:05:00,66.22,66.23,66.14,66.16,59460.0,61.7116,61.7209,61.6371,61.6557,59460.0
2023-05-22 12:10:00,66.16,66.18,66.13,66.17,42844.0,61.6557,61.6743,61.6277,61.665,42844.0
2023-05-22 12:15:00,66.18,66.21,66.16,66.2,47252.0,61.6743,61.7023,61.6557,61.693,47252.0
2023-05-22 12:20:00,66.18,66.23,66.16,66.17,51366.0,61.6743,61.7209,61.6557,61.665,51366.0
2023-05-22 12:25:00,66.17,66.23,66.17,66.2,43457.0,61.665,61.7209,61.665,61.693,43457.0
2023-05-22 12:30:00,66.21,66.3,66.21,66.28,42681.0,61.7023,61.7862,61.7023,61.7675,42681.0
2023-05-22 12:35:00,66.28,66.29,66.19,66.2,35970.0,61.7675,61.7769,61.6837,61.693,35970.0
2023-05-22 12:40:00,66.2,66.22,66.17,66.2,57387.0,61.693,61.7116,61.665,61.693,57387.0
2023-05-22 12:45:00,66.19,66.23,66.15,66.17,105416.0,61.6837,61.7209,61.6464,61.665,105416.0
2023-05-22 12:50:00,66.17,66.21,66.17,66.19,35345.0,61.665,61.7023,61.665,61.6837,35345.0
2023-05-22 12:55:00,66.19,66.22,66.18,66.22,39137.0,61.6837,61.7116,61.6743,61.7116,39137.0
2023-05-22 13:00:00,66.21,66.28,66.2,66.24,124742.0,61.7023,61.7675,61.693,61.7303,124742.0
2023-05-22 13:05:00,66.24,66.25,66.2,66.22,41750.0,61.7303,61.7396,61.693,61.7116,41750.0
2023-05-22 13:10:00,66.22,66.25,66.1,66.13,252349.0,61.7116,61.7396,61.5998,61.6277,252349.0
2023-05-22 13:15:00,66.13,66.19,66.09,66.19,105355.0,61.6277,61.6837,61.5905,61.6837,105355.0
2023-05-22 13:20:00,66.18,66.26,66.18,66.25,79491.0,61.6743,61.7489,61.6743,61.7396,79491.0
2023-05-22 13:25:00,66.25,66.25,66.19,66.2,40948.0,61.7396,61.7396,61.6837,61.693,40948.0
2023-05-22 13:30:00,66.2,66.23,66.19,66.23,35438.0,61.693,61.7209,61.6837,61.7209,35438.0
2023-05-22 13:35:00,66.23,66.29,66.21,66.28,61772.0,61.7209,61.7769,61.7023,61.7675,61772.0
2023-05-22 13:40:00,66.28,66.29,66.21,66.24,176128.0,61.7675,61.7769,61.7023,61.7303,176128.0
2023-05-22 13:45:00,66.25,66.29,66.24,66.28,55193.0,61.7396,61.7769,61.7303,61.7675,55193.0
2023-05-22 13:50:00,66.28,66.28,66.18,66.19,117996.0,61.7675,61.7675,61.6743,61.6837,117996.0
2023-05-22 13:55:00,66.19,66.22,66.16,66.2,73779.0,61.6837,61.7116,61.6557,61.693,73779.0
2023-05-22 14:00:00,66.2,66.23,66.19,66.23,51539.0,61.693,61.7209,61.6837,61.7209,51539.0
2023-05-22 14:05:00,66.22,66.31,66.21,66.31,58032.0,61.7116,61.7955,61.7023,61.7955,58032.0
2023-05-22 14:10:00,66.31,66.32,66.29,66.32,116840.0,61.7955,61.8048,61.7769,61.8048,116840.0
2023-05-22 14:15:00,66.3,66.35,66.29,66.33,67666.0,61.7862,61.8328,61.7769,61.8141,67666.0
2023-05-22 14:20:00,66.33,66.34,66.24,66.24,54642.0,61.8141,61.8234,61.7303,61.7303,54642.0
2023-05-22 14:25:00,66.25,66.31,66.24,66.28,54812.0,61.7396,61.7955,61.7303,61.7675,54812.0
2023-05-22 14:30:00,66.29,66.3,66.26,66.29,94245.0,61.7769,61.7862,61.7489,61.7769,94245.0
2023-05-22 14:35:00,66.28,66.3,66.26,66.29,41161.0,61.7675,61.7862,61.7489,61.7769,41161.0
2023-05-22 14:40:00,66.3,66.3,66.24,66.28,72523.0,61.7862,61.7862,61.7303,61.7675,72523.0
2023-05-22 14:45:00,66.29,66.29,66.23,66.24,58574.0,61.7769,61.7769,61.7209,61.7303,58574.0
2023-05-22 14:50:00,66.24,66.31,66.23,66.23,76249.0,61.7303,61.7955,61.7209,61.7209,76249.0
2023-05-22 14:55:00,66.23,66.29,66.18,66.28,81256.0,61.7209,61.7769,61.6743,61.7675,81256.0
2023-05-22 15:00:00,66.28,66.36,66.27,66.27,95206.0,61.7675,61.8421,61.7582,61.7582,95206.0
2023-05-22 15:05:00,66.27,66.28,66.23,66.24,88498.0,61.7582,61.7675,61.7209,61.7303,88498.0
2023-05-22 15:10:00,66.23,66.23,66.18,66.19,116304.0,61.7209,61.7209,61.6743,61.6837,116304.0
2023-05-22 15:15:00,66.19,66.23,66.16,66.23,122396.0,61.6837,61.7209,61.6557,61.7209,122396.0
2023-05-22 15:20:00,66.23,66.23,66.16,66.18,135391.0,61.7209,61.7209,61.6557,61.6743,135391.0
2023-05-22 15:25:00,66.18,66.2,66.13,66.15,136523.0,61.6743,61.693,61.6277,61.6464,136523.0
2023-05-22 15:30:00,66.14,66.18,66.12,66.16,130867.0,61.6371,61.6743,61.6184,61.6557,130867.0
2023-05-22 15:35:00,66.16,66.18,66.14,66.17,179256.0,61.6557,61.6743,61.6371,61.665,179256.0
2023-05-22 15:40:00,66.17,66.17,66.08,66.11,138263.0,61.665,61.665,61.5811,61.6091,138263.0
2023-05-22 15:45:00,66.1,66.17,66.09,66.12,166463.0,61.5998,61.665,61.5905,61.6184,166463.0
2023-05-22 15:50:00,66.13,66.16,66.08,66.11,301475.0,61.6277,61.6557,61.5811,61.6091,301475.0
2023-05-22 15:55:00,66.12,66.15,66.09,66.12,399812.0,61.6184,61.6464,61.5905,61.6184,399812.0
2023-05-23 09:30:00,65.88,66.03,65.72,66.02,309435.0,61.3948,61.5346,61.2457,61.5252,309435.0
2023-05-23 09:35:00,66.02,66.33,66.02,66.27,277868.0,61.5252,61.8141,61.5252,61.7582,277868.0
2023-05-23 09:40:00,66.27,66.29,66.19,66.23,201454.0,61.7582,61.7769,61.6837,61.7209,201454.0
2023-05-23 09:45:00,66.22,66.42,66.19,66.41,261751.0,61.7116,61.898,61.6837,61.8887,261751.0
2023-05-23 09:50:00,66.41,66.5,66.39,66.49,129272.0,61.8887,61.9726,61.87,61.9632,129272.0
2023-05-23 09:55:00,66.48,66.49,66.25,66.33,174137.0,61.9539,61.9632,61.7396,61.8141,174137.0
2023-05-23 10:00:00,66.34,66.41,66.3,66.34,136852.0,61.8234,61.8887,61.7862,61.8234,136852.0
2023-05-23 10:05:00,66.35,66.45,66.33,66.38,70117.0,61.8328,61.926,61.8141,61.8607,70117.0
2023-05-23 10:10:00,66.37,66.4,66.21,66.24,114236.0,61.8514,61.8794,61.7023,61.7303,114236.0
2023-05-23 10:15:00,66.24,66.3,66.18,66.24,75650.0,61.7303,61.7862,61.6743,61.7303,75650.0
2023-05-23 10:20:00,66.25,66.26,66.11,66.14,170656.0,61.7396,61.7489,61.6091,61.6371,170656.0
2023-05-23 10:25:00,66.15,66.25,66.14,66.21,166692.0,61.6464,61.7396,61.6371,61.7023,166692.0
2023-05-23 10:30:00,66.22,66.28,66.22,66.23,76398.0,61.7116,61.7675,61.7116,61.7209,76398.0
2023-05-23 10:35:00,66.24,66.31,66.23,66.27,63933.0,61.7303,61.7955,61.7209,61.7582,63933.0
2023-05-23 10:40:00,66.27,66.27,66.2,66.23,100857.0,61.7582,61.7582,61.693,61.7209,100857.0
2023-05-23 10:45:00,66.23,66.3,66.22,66.27,84542.0,61.7209,61.7862,61.7116,61.7582,84542.0
2023-05-23 10:50:00,66.27,66.27,66.16,66.19,148286.0,61.7582,61.7582,61.6557,61.6837,148286.0
2023-05-23 10:55:00,66.19,66.19,66.07,66.13,156453.0,61.6837,61.6837,61.5718,61.6277,156453.0
2023-05-23 11:00:00,66.12,66.31,66.11,66.27,347962.0,61.6184,61.7955,61.6091,61.7582,347962.0
2023-05-23 11:05:00,66.27,66.32,66.27,66.3,96808.0,61.7582,61.8048,61.7582,61.7862,96808.0
2023-05-23 11:10:00,66.3,66.31,66.26,66.27,170815.0,61.7862,61.7955,61.7489,61.7582,170815.0
2023-05-23 11:15:00,66.27,66.3,66.22,66.23,116490.0,61.7582,61.7862,61.7116,61.7209,116490.0
2023-05-23 11:20:00,66.22,66.25,66.21,66.21,107303.0,61.7116,61.7396,61.7023,61.7023,107303.0
2023-05-23 11:25:00,66.21,66.25,66.19,66.23,87798.0,61.7023,61.7396,61.6837,61.7209,87798.0
2023-05-23 11:30:00,66.23,66.25,66.21,66.23,57543.0,61.7209,61.7396,61.7023,61.7209,57543.0
2023-05-23 11:35:00,66.23,66.38,66.22,66.38,113702.0,61.7209,61.8607,61.7116,61.8607,113702.0
2023-05-23 11:40:00,66.38,66.43,66.37,66.42,143064.0,61.8607,61.9073,61.8514,61.898,143064.0
2023-05-23 11:45:00,66.4,66.52,66.39,66.51,229228.0,61.8794,61.9912,61.87,61.9819,229228.0
2023-05-23 11:50:00,66.5,66.55,66.49,66.5,96683.0,61.9726,62.0191,61.9632,61.9726,96683.0
2023-05-23 11:55:00,66.5,66.51,66.36,66.37,235704.0,61.9726,61.9819,61.8421,61.8514,235704.0
2023-05-23 12:00:00,66.37,66.42,66.34,66.39,63008.0,61.8514,61.898,61.8234,61.87,63008.0
2023-05-23 12:05:00,66.39,66.4,66.35,66.37,31680.0,61.87,61.8794,61.8328,61.8514,31680.0
2023-05-23 12:10:00,66.37,66.41,66.33,66.4,58133.0,61.8514,61.8887,61.8141,61.8794,58133.0
2023-05-23 12:15:00,66.4,66.41,66.36,66.37,71544.0,61.8794,61.8887,61.8421,61.8514,71544.0
2023-05-23 12:20:00,66.37,66.39,66.33,66.33,33187.0,61.8514,61.87,61.8141,61.8141,33187.0
2023-05-23 12:25:00,66.33,66.35,66.29,66.34,47827.0,61.8141,61.8328,61.7769,61.8234,47827.0
2023-05-23 12:30:00,66.34,66.39,66.34,66.37,35080.0,61.8234,61.87,61.8234,61.8514,35080.0
2023-05-23 12:35:00,66.37,66.41,66.29,66.33,133727.0,61.8514,61.8887,61.7769,61.8141,133727.0
2023-05-23 12:40:00,66.34,66.39,66.33,66.35,80341.0,61.8234,61.87,61.8141,61.8328,80341.0
2023-05-23 12:45:00,66.35,66.41,66.33,66.39,42305.0,61.8328,61.8887,61.8141,61.87,42305.0
2023-05-23 12:50:00,66.39,66.41,66.36,66.38,150817.0,61.87,61.8887,61.8421,61.8607,150817.0
2023-05-23 12:55:00,66.39,66.42,66.36,66.37,107483.0,61.87,61.898,61.8421,61.8514,107483.0
2023-05-23 13:00:00,66.37,66.39,66.29,66.3,120772.0,61.8514,61.87,61.7769,61.7862,120772.0
2023-05-23 13:05:00,66.3,66.4,66.27,66.36,70455.0,61.7862,61.8794,61.7582,61.8421,70455.0
2023-05-23 13:10:00,66.36,66.4,66.35,66.36,76489.0,61.8421,61.8794,61.8328,61.8421,76489.0
2023-05-23 13:15:00,66.36,66.37,66.29,66.3,81388.0,61.8421,61.8514,61.7769,61.7862,81388.0
2023-05-23 13:20:00,66.31,66.31,66.19,66.2,35098.0,61.7955,61.7955,61.6837,61.693,35098.0
2023-05-23 13:25:00,66.19,66.22,66.04,66.06,101758.0,61.6837,61.7116,61.5439,61.5625,101758.0
2023-05-23 13:30:00,66.05,66.07,65.95,66.01,177953.0,61.5532,61.5718,61.46,61.5159,177953.0
2023-05-23 13:35:00,66.0,66.15,66.0,66.13,175702.0,61.5066,61.6464,61.5066,61.6277,175702.0
2023-05-23 13:40:00,66.14,66.22,66.14,66.22,47618.0,61.6371,61.7116,61.6371,61.7116,47618.0
2023-05-23 13:45:00,66.22,66.26,66.21,66.24,44521.0,61.7116,61.7489,61.7023,61.7303,44521.0
2023-05-23 13:50:00,66.24,66.24,66.21,66.21,37298.0,61.7303,61.7303,61.7023,61.7023,37298.0
2023-05-23 13:55:00,66.21,66.22,66.09,66.1,126791.0,61.7023,61.7116,61.5905,61.5998,126791.0
2023-05-23 14:00:00,66.11,66.17,66.09,66.16,104423.0,61.6091,61.665,61.5905,61.6557,104423.0
2023-05-23 14:05:00,66.17,66.23,66.15,66.17,102675.0,61.665,61.7209,61.6464,61.665,102675.0
2023-05-23 14:10:00,66.16,66.19,66.08,66.12,135131.0,61.6557,61.6837,61.5811,61.6184,135131.0
2023-05-23 14:15:00,66.12,66.19,66.1,66.18,93578.0,61.6184,61.6837,61.5998,61.6743,93578.0
2023-05-23 14:20:00,66.17,66.17,65.93,65.93,140543.0,61.665,61.665,61.4414,61.4414,140543.0
2023-05-23 14:25:00,65.94,66.05,65.88,66.0,264302.0,61.4507,61.5532,61.3948,61.5066,264302.0
2023-05-23 14:30:00,66.0,66.06,65.97,66.01,116659.0,61.5066,61.5625,61.4786,61.5159,116659.0
2023-05-23 14:35:00,66.0,66.01,65.92,65.94,102455.0,61.5066,61.5159,61.432,61.4507,102455.0
2023-05-23 14:40:00,65.94,65.95,65.85,65.88,83779.0,61.4507,61.46,61.3668,61.3948,83779.0
2023-05-23 14:45:00,65.87,65.92,65.85,65.9,91451.0,61.3854,61.432,61.3668,61.4134,91451.0
2023-05-23 14:50:00,65.89,65.93,65.88,65.92,79966.0,61.4041,61.4414,61.3948,61.432,79966.0
2023-05-23 14:55:00,65.93,65.97,65.92,65.94,44546.0,61.4414,61.4786,61.432,61.4507,44546.0
2023-05-23 15:00:00,65.94,65.94,65.83,65.87,164296.0,61.4507,61.4507,61.3482,61.3854,164296.0
2023-05-23 15:05:00,65.88,65.95,65.87,65.94,73169.0,61.3948,61.46,61.3854,61.4507,73169.0
2023-05-23 15:10:00,65.94,66.04,65.94,66.04,93627.0,61.4507,61.5439,61.4507,61.5439,93627.0
2023-05-23 15:15:00,66.04,66.04,65.94,65.94,198581.0,61.5439,61.5439,61.4507,61.4507,198581.0
2023-05-23 15:20:00,65.94,66.04,65.92,66.03,199948.0,61.4507,61.5439,61.432,61.5346,199948.0
2023-05-23 15:25:00,66.04,66.05,66.0,66.03,123598.0,61.5439,61.5532,61.5066,61.5346,123598.0
2023-05-23 15:30:00,66.04,66.05,66.01,66.03,161160.0,61.5439,61.5532,61.5159,61.5346,161160.0
2023-05-23 15:35:00,66.04,66.07,66.0,66.03,134611.0,61.5439,61.5718,61.5066,61.5346,134611.0
2023-05-23 15:40:00,66.03,66.05,65.98,66.04,128050.0,61.5346,61.5532,61.488,61.5439,128050.0
2023-05-23 15:45:00,66.03,66.05,65.99,66.0,131714.0,61.5346,61.5532,61.4973,61.5066,131714.0
2023-05-23 15:50:00,66.01,66.02,65.86,65.88,396766.0,61.5159,61.5252,61.3761,61.3948,396766.0
2023-05-23 15:55:00,65.89,65.92,65.84,65.9,1043506.0,61.4041,61.432,61.3575,61.4134,1043506.0
2023-05-24 09:30:00,65.81,66.05,65.79,65.82,286577.0,61.3295,61.5532,61.3109,61.3388,286577.0
2023-05-24 09:35:00,65.81,65.82,65.68,65.74,269000.0,61.3295,61.3388,61.2084,61.2643,269000.0
2023-05-24 09:40:00,65.75,65.83,65.7,65.82,231149.0,61.2736,61.3482,61.227,61.3388,231149.0
2023-05-24 09:45:00,65.82,65.95,65.71,65.71,195706.0,61.3388,61.46,61.2363,61.2363,195706.0
2023-05-24 09:50:00,65.7,65.82,65.67,65.69,200801.0,61.227,61.3388,61.1991,61.2177,200801.0
2023-05-24 09:55:00,65.69,65.72,65.59,65.65,108020.0,61.2177,61.2457,61.1245,61.1804,108020.0
2023-05-24 10:00:00,65.64,65.78,65.64,65.75,176874.0,61.1711,61.3016,61.1711,61.2736,176874.0
2023-05-24 10:05:00,65.76,65.78,65.67,65.78,117029.0,61.2829,61.3016,61.1991,61.3016,117029.0
2023-05-24 10:10:00,65.77,65.79,65.71,65.74,108582.0,61.2923,61.3109,61.2363,61.2643,108582.0
2023-05-24 10:15:00,65.74,65.74,65.6,65.61,91152.0,61.2643,61.2643,61.1338,61.1431,91152.0
2023-05-24 10:20:00,65.6,65.62,65.54,65.56,99024.0,61.1338,61.1525,61.0779,61.0966,99024.0
2023-05-24 10:25:00,65.56,65.92,65.55,65.91,204837.0,61.0966,61.432,61.0872,61.4227,204837.0
2023-05-24 10:30:00,65.92,66.01,65.88,65.88,360841.0,61.432,61.5159,61.3948,61.3948,360841.0
2023-05-24 10:35:00,65.88,65.93,65.8,65.83,389663.0,61.3948,61.4414,61.3202,61.3482,389663.0
2023-05-24 10:40:00,65.82,65.89,65.79,65.86,98169.0,61.3388,61.4041,61.3109,61.3761,98169.0
2023-05-24 10:45:00,65.86,65.98,65.85,65.89,281059.0,61.3761,61.488,61.3668,61.4041,281059.0
2023-05-24 10:50:00,65.9,65.92,65.77,65.79,85708.0,61.4134,61.432,61.2923,61.3109,85708.0
2023-05-24 10:55:00,65.78,65.79,65.68,65.76,102063.0,61.3016,61.3109,61.2084,61.2829,102063.0
2023-05-24 11:00:00,65.76,65.82,65.76,65.77,80357.0,61.2829,61.3388,61.2829,61.2923,80357.0
2023-05-24 11:05:00,65.77,65.77,65.7,65.72,62956.0,61.2923,61.2923,61.227,61.2457,62956.0
2023-05-24 11:10:00,65.72,65.72,65.62,65.65,163166.0,61.2457,61.2457,61.1525,61.1804,163166.0
2023-05-24 11:15:00,65.66,65.73,65.65,65.69,93863.0,61.1897,61.255,61.1804,61.2177,93863.0
2023-05-24 11:20:00,65.68,65.78,65.66,65.76,72014.0,61.2084,61.3016,61.1897,61.2829,72014.0
2023-05-24 11:25:00,65.75,65.78,65.62,65.63,156426.0,61.2736,61.3016,61.1525,61.1618,156426.0
2023-05-24 11:30:00,65.63,65.66,65.59,65.59,77011.0,61.1618,61.1897,61.1245,61.1245,77011.0
2023-05-24 11:35:00,65.58,65.62,65.56,65.62,77830.0,61.1152,61.1525,61.0966,61.1525,77830.0
2023-05-24 11:40:00,65.63,65.63,65.47,65.5,116319.0,61.1618,61.1618,61.0127,61.0406,116319.0
2023-05-24 11:45:00,65.5,65.56,65.49,65.5,115160.0,61.0406,61.0966,61.0313,61.0406,115160.0
2023-05-24 11:50:00,65.5,65.54,65.37,65.37,120016.0,61.0406,61.0779,60.9195,60.9195,120016.0
2023-05-24 11:55:00,65.37,65.43,65.36,65.41,60507.0,60.9195,60.9754,60.9102,60.9568,60507.0
2023-05-24 12:00:00,65.41,65.51,65.41,65.48,45267.0,60.9568,61.05,60.9568,61.022,45267.0
2023-05-24 12:05:00,65.49,65.52,65.47,65.49,37023.0,61.0313,61.0593,61.0127,61.0313,37023.0
2023-05-24 12:10:00,65.5,65.51,65.44,65.49,65620.0,61.0406,61.05,60.9847,61.0313,65620.0
2023-05-24 12:15:00,65.5,65.54,65.45,65.49,302922.0,61.0406,61.0779,60.994,61.0313,302922.0
2023-05-24 12:20:00,65.5,65.55,65.48,65.52,53445.0,61.0406,61.0872,61.022,61.0593,53445.0
2023-05-24 12:25:00,65.53,65.59,65.51,65.52,28735.0,61.0686,61.1245,61.05,61.0593,28735.0
2023-05-24 12:30:00,65.52,65.59,65.52,65.58,57806.0,61.0593,61.1245,61.0593,61.1152,57806.0
2023-05-24 12:35:00,65.57,65.61,65.54,65.61,68138.0,61.1059,61.1431,61.0779,61.1431,68138.0
2023-05-24 12:40:00,65.61,65.67,65.59,65.66,118415.0,61.1431,61.1991,61.1245,61.1897,118415.0
2023-05-24 12:45:00,65.66,65.73,65.65,65.68,78064.0,61.1897,61.255,61.1804,61.2084,78064.0
2023-05-24 12:50:00,65.69,65.72,65.66,65.67,63557.0,61.2177,61.2457,61.1897,61.1991,63557.0
2023-05-24 12:55:00,65.67,65.69,65.6,65.61,88488.0,61.1991,61.2177,61.1338,61.1431,88488.0
2023-05-24 13:00:00,65.61,65.61,65.53,65.56,110546.0,61.1431,61.1431,61.0686,61.0966,110546.0
2023-05-24 13:05:00,65.56,65.61,65.56,65.61,56458.0,61.0966,61.1431,61.0966,61.1431,56458.0
2023-05-24 13:10:00,65.61,65.62,65.57,65.59,28345.0,61.1431,61.1525,61.1059,61.1245,28345.0
2023-05-24 13:15:00,65.58,65.66,65.57,65.64,35750.0,61.1152,61.1897,61.1059,61.1711,35750.0
2023-05-24 13:20:00,65.65,65.69,65.59,65.6,103670.0,61.1804,61.2177,61.1245,61.1338,103670.0
2023-05-24 13:25:00,65.59,65.6,65.52,65.53,55610.0,61.1245,61.1338,61.0593,61.0686,55610.0
2023-05-24 13:30:00,65.54,65.62,65.54,65.6,35551.0,61.0779,61.1525,61.0779,61.1338,35551.0
2023-05-24 13:35:00,65.6,65.63,65.59,65.62,44132.0,61.1338,61.1618,61.1245,61.1525,44132.0
2023-05-24 13:40:00,65.62,65.65,65.6,65.65,38044.0,61.1525,61.1804,61.1338,61.1804,38044.0
2023-05-24 13:45:00,65.65,65.67,65.57,65.57,98893.0,61.1804,61.1991,61.1059,61.1059,98893.0
2023-05-24 13:50:00,65.57,65.63,65.57,65.62,53541.0,61.1059,61.1618,61.1059,61.1525,53541.0
2023-05-24 13:55:00,65.62,65.64,65.61,65.62,82049.0,61.1525,61.1711,61.1431,61.1525,82049.0
2023-05-24 14:00:00,65.62,65.67,65.58,65.58,221835.0,61.1525,61.1991,61.1152,61.1152,221835.0
2023-05-24 14:05:00,65.58,65.63,65.55,65.55,130623.0,61.1152,61.1618,61.0872,61.0872,130623.0
2023-05-24 14:10:00,65.55,65.58,65.5,65.57,80196.0,61.0872,61.1152,61.0406,61.1059,80196.0
2023-05-24 14:15:00,65.57,65.62,65.53,65.54,95870.0,61.1059,61.1525,61.0686,61.0779,95870.0
2023-05-24 14:20:00,65.54,65.55,65.47,65.51,86794.0,61.0779,61.0872,61.0127,61.05,86794.0
2023-05-24 14:25:00,65.52,65.52,65.44,65.46,47590.0,61.0593,61.0593,60.9847,61.0034,47590.0
2023-05-24 14:30:00,65.45,65.55,65.43,65.55,144968.0,60.994,61.0872,60.9754,61.0872,144968.0
2023-05-24 14:35:00,65.55,65.66,65.54,65.64,50207.0,61.0872,61.1897,61.0779,61.1711,50207.0
2023-05-24 14:40:00,65.65,65.67,65.6,65.62,84278.0,61.1804,61.1991,61.1338,61.1525,84278.0
2023-05-24 14:45:00,65.62,65.66,65.6,65.62,112184.0,61.1525,61.1897,61.1338,61.1525,112184.0
2023-05-24 14:50:00,65.62,65.67,65.55,65.58,88992.0,61.1525,61.1991,61.0872,61.1152,88992.0
2023-05-24 14:55:00,65.57,65.57,65.52,65.53,119712.0,61.1059,61.1059,61.0593,61.0686,119712.0
2023-05-24 15:00:00,65.54,65.57,65.47,65.47,37357.0,61.0779,61.1059,61.0127,61.0127,37357.0
2023-05-24 15:05:00,65.48,65.58,65.48,65.53,230439.0,61.022,61.1152,61.022,61.0686,230439.0
2023-05-24 15:10:00,65.53,65.54,65.5,65.52,98423.0,61.0686,61.0779,61.0406,61.0593,98423.0
2023-05-24 15:15:00,65.53,65.69,65.52,65.67,122815.0,61.0686,61.2177,61.0593,61.1991,122815.0
2023-05-24 15:20:00,65.67,65.74,65.61,65.62,177630.0,61.1991,61.2643,61.1431,61.1525,177630.0
2023-05-24 15:25:00,65.63,65.67,65.59,65.6,127027.0,61.1618,61.1991,61.1245,61.1338,127027.0
2023-05-24 15:30:00,65.6,65.76,65.59,65.65,376778.0,61.1338,61.2829,61.1245,61.1804,376778.0
2023-05-24 15:35:00,65.64,65.64,65.57,65.63,170611.0,61.1711,61.1711,61.1059,61.1618,170611.0
2023-05-24 15:40:00,65.64,65.65,65.59,65.61,215301.0,61.1711,61.1804,61.1245,61.1431,215301.0
2023-05-24 15:45:00,65.61,65.61,65.51,65.55,476758.0,61.1431,61.1431,61.05,61.0872,476758.0
2023-05-24 15:50:00,65.54,65.55,65.44,65.52,330399.0,61.0779,61.0872,60.9847,61.0593,330399.0
2023-05-24 15:55:00,65.52,65.53,65.45,65.48,413346.0,61.0593,61.0686,60.994,61.022,413346.0
2023-05-25 09:30:00,65.34,65.38,64.91,65.03,635794.0,60.8915,60.9288,60.4908,60.6026,635794.0
2023-05-25 09:35:00,65.03,65.03,64.66,64.78,337092.0,60.6026,60.6026,60.2578,60.3697,337092.0
2023-05-25 09:40:00,64.78,64.88,64.74,64.85,328419.0,60.3697,60.4628,60.3324,60.4349,328419.0
2023-05-25 09:45:00,64.87,64.97,64.52,64.6,432135.0,60.4535,60.5467,60.1274,60.2019,432135.0
2023-05-25 09:50:00,64.59,64.61,64.42,64.56,289098.0,60.1926,60.2112,60.0342,60.1646,289098.0
2023-05-25 09:55:00,64.55,64.76,64.54,64.73,227538.0,60.1553,60.351,60.146,60.3231,227538.0
2023-05-25 10:00:00,64.73,64.84,64.73,64.81,278100.0,60.3231,60.4256,60.3231,60.3976,278100.0
2023-05-25 10:05:00,64.81,64.86,64.71,64.76,223788.0,60.3976,60.4442,60.3044,60.351,223788.0
2023-05-25 10:10:00,64.76,64.87,64.76,64.85,154754.0,60.351,60.4535,60.351,60.4349,154754.0
2023-05-25 10:15:00,64.85,65.0,64.77,64.95,506218.0,60.4349,60.5747,60.3603,60.5281,506218.0
2023-05-25 10:20:00,64.94,65.04,64.92,65.0,336726.0,60.5188,60.612,60.5001,60.5747,336726.0
2023-05-25 10:25:00,65.0,65.02,64.9,64.91,367974.0,60.5747,60.5933,60.4815,60.4908,367974.0
2023-05-25 10:30:00,64.9,64.92,64.84,64.87,449595.0,60.4815,60.5001,60.4256,60.4535,449595.0
2023-05-25 10:35:00,64.87,64.87,64.76,64.82,288962.0,60.4535,60.4535,60.351,60.4069,288962.0
2023-05-25 10:40:00,64.82,64.92,64.81,64.87,168036.0,60.4069,60.5001,60.3976,60.4535,168036.0
2023-05-25 10:45:00,64.87,64.93,64.73,64.76,166545.0,60.4535,60.5094,60.3231,60.351,166545.0
2023-05-25 10:50:00,64.77,64.78,64.61,64.64,77604.0,60.3603,60.3697,60.2112,60.2392,77604.0
2023-05-25 10:55:00,64.64,64.65,64.5,64.6,111066.0,60.2392,60.2485,60.1087,60.2019,111066.0
2023-05-25 11:00:00,64.61,64.65,64.58,64.62,100987.0,60.2112,60.2485,60.1833,60.2205,100987.0
2023-05-25 11:05:00,64.62,64.66,64.54,64.59,171703.0,60.2205,60.2578,60.146,60.1926,171703.0
2023-05-25 11:10:00,64.58,64.6,64.47,64.48,95519.0,60.1833,60.2019,60.0808,60.0901,95519.0
2023-05-25 11:15:00,64.48,64.5,64.3,64.31,209190.0,60.0901,60.1087,59.9223,59.9317,209190.0
2023-05-25 11:20:00,64.31,64.35,64.26,64.33,150792.0,59.9317,59.9689,59.8851,59.9503,150792.0
2023-05-25 11:25:00,64.34,64.37,64.27,64.37,79728.0,59.9596,59.9876,59.8944,59.9876,79728.0
2023-05-25 11:30:00,64.36,64.44,64.35,64.39,126590.0,59.9782,60.0528,59.9689,60.0062,126590.0
2023-05-25 11:35:00,64.39,64.41,64.25,64.29,245652.0,60.0062,60.0248,59.8757,59.913,245652.0
2023-05-25 11:40:00,64.28,64.33,64.2,64.3,150456.0,59.9037,59.9503,59.8291,59.9223,150456.0
2023-05-25 11:45:00,64.29,64.33,64.25,64.31,94323.0,59.913,59.9503,59.8757,59.9317,94323.0
2023-05-25 11:50:00,64.31,64.31,64.14,64.14,224864.0,59.9317,59.9317,59.7732,59.7732,224864.0
2023-05-25 11:55:00,64.14,64.23,64.13,64.23,242243.0,59.7732,59.8571,59.7639,59.8571,242243.0
2023-05-25 12:00:00,64.23,64.34,64.23,64.33,171257.0,59.8571,59.9596,59.8571,59.9503,171257.0
2023-05-25 12:05:00,64.34,64.41,64.31,64.4,128871.0,59.9596,60.0248,59.9317,60.0155,128871.0
2023-05-25 12:10:00,64.4,64.49,64.4,64.43,153053.0,60.0155,60.0994,60.0155,60.0435,153053.0
2023-05-25 12:15:00,64.44,64.5,64.42,64.47,75414.0,60.0528,60.1087,60.0342,60.0808,75414.0
2023-05-25 12:20:00,64.47,64.49,64.28,64.31,140720.0,60.0808,60.0994,59.9037,59.9317,140720.0
2023-05-25 12:25:00,64.3,64.32,64.19,64.22,194947.0,59.9223,59.941,59.8198,59.8478,194947.0
2023-05-25 12:30:00,64.22,64.27,64.18,64.23,210614.0,59.8478,59.8944,59.8105,59.8571,210614.0
2023-05-25 12:35:00,64.23,64.36,64.22,64.35,53505.0,59.8571,59.9782,59.8478,59.9689,53505.0
2023-05-25 12:40:00,64.35,64.38,64.33,64.36,50886.0,59.9689,59.9969,59.9503,59.9782,50886.0
2023-05-25 12:45:00,64.36,64.41,64.34,64.39,120714.0,59.9782,60.0248,59.9596,60.0062,120714.0
2023-05-25 12:50:00,64.39,64.39,64.3,64.3,55633.0,60.0062,60.0062,59.9223,59.9223,55633.0
2023-05-25 12:55:00,64.3,64.38,64.3,64.31,111029.0,59.9223,59.9969,59.9223,59.9317,111029.0
2023-05-25 13:00:00,64.31,64.37,64.3,64.36,154878.0,59.9317,59.9876,59.9223,59.9782,154878.0
2023-05-25 13:05:00,64.35,64.44,64.33,64.42,85255.0,59.9689,60.0528,59.9503,60.0342,85255.0
2023-05-25 13:10:00,64.42,64.47,64.4,64.47,69676.0,60.0342,60.0808,60.0155,60.0808,69676.0
2023-05-25 13:15:00,64.47,64.59,64.47,64.54,114479.0,60.0808,60.1926,60.0808,60.146,114479.0
2023-05-25 13:20:00,64.54,64.58,64.52,64.58,99120.0,60.146,60.1833,60.1274,60.1833,99120.0
2023-05-25 13:25:00,64.58,64.68,64.57,64.64,118847.0,60.1833,60.2765,60.174,60.2392,118847.0
2023-05-25 13:30:00,64.64,64.7,64.62,64.64,124371.0,60.2392,60.2951,60.2205,60.2392,124371.0
2023-05-25 13:35:00,64.64,64.66,64.59,64.66,74972.0,60.2392,60.2578,60.1926,60.2578,74972.0
2023-05-25 13:40:00,64.66,64.71,64.64,64.67,142329.0,60.2578,60.3044,60.2392,60.2671,142329.0
2023-05-25 13:45:00,64.67,64.7,64.66,64.69,45320.0,60.2671,60.2951,60.2578,60.2858,45320.0
2023-05-25 13:50:00,64.69,64.72,64.66,64.67,79892.0,60.2858,60.3137,60.2578,60.2671,79892.0
2023-05-25 13:55:00,64.67,64.8,64.67,64.79,55814.0,60.2671,60.3883,60.2671,60.379,55814.0
2023-05-25 14:00:00,64.79,64.96,64.77,64.82,181008.0,60.379,60.5374,60.3603,60.4069,181008.0
2023-05-25 14:05:00,64.83,64.83,64.71,64.72,98589.0,60.4163,60.4163,60.3044,60.3137,98589.0
2023-05-25 14:10:00,64.72,64.76,64.68,64.76,44013.0,60.3137,60.351,60.2765,60.351,44013.0
2023-05-25 14:15:00,64.75,64.84,64.74,64.8,87690.0,60.3417,60.4256,60.3324,60.3883,87690.0
2023-05-25 14:20:00,64.8,64.82,64.75,64.76,78349.0,60.3883,60.4069,60.3417,60.351,78349.0
2023-05-25 14:25:00,64.76,64.82,64.75,64.77,67717.0,60.351,60.4069,60.3417,60.3603,67717.0
2023-05-25 14:30:00,64.77,64.78,64.63,64.68,128471.0,60.3603,60.3697,60.2299,60.2765,128471.0
2023-05-25 14:35:00,64.68,64.69,64.58,64.63,118156.0,60.2765,60.2858,60.1833,60.2299,118156.0
2023-05-25 14:40:00,64.64,64.72,64.63,64.67,328103.0,60.2392,60.3137,60.2299,60.2671,328103.0
2023-05-25 14:45:00,64.66,64.76,64.63,64.69,101361.0,60.2578,60.351,60.2299,60.2858,101361.0
2023-05-25 14:50:00,64.68,64.72,64.67,64.7,87708.0,60.2765,60.3137,60.2671,60.2951,87708.0
2023-05-25 14:55:00,64.7,64.71,64.65,64.69,108692.0,60.2951,60.3044,60.2485,60.2858,108692.0
2023-05-25 15:00:00,64.7,64.76,64.63,64.66,134147.0,60.2951,60.351,60.2299,60.2578,134147.0
2023-05-25 15:05:00,64.67,64.73,64.66,64.73,128404.0,60.2671,60.3231,60.2578,60.3231,128404.0
2023-05-25 15:10:00,64.73,64.78,64.69,64.69,72885.0,60.3231,60.3697,60.2858,60.2858,72885.0
2023-05-25 15:15:00,64.7,64.73,64.66,64.66,78792.0,60.2951,60.3231,60.2578,60.2578,78792.0
2023-05-25 15:20:00,64.66,64.72,64.64,64.71,106806.0,60.2578,60.3137,60.2392,60.3044,106806.0
2023-05-25 15:25:00,64.71,64.83,64.69,64.81,120958.0,60.3044,60.4163,60.2858,60.3976,120958.0
2023-05-25 15:30:00,64.81,64.87,64.78,64.81,224691.0,60.3976,60.4535,60.3697,60.3976,224691.0
2023-05-25 15:35:00,64.81,64.86,64.78,64.84,224876.0,60.3976,60.4442,60.3697,60.4256,224876.0
2023-05-25 15:40:00,64.84,64.89,64.82,64.87,303496.0,60.4256,60.4722,60.4069,60.4535,303496.0
2023-05-25 15:45:00,64.87,64.91,64.82,64.84,274256.0,60.4535,60.4908,60.4069,60.4256,274256.0
2023-05-25 15:50:00,64.84,64.84,64.6,64.65,736324.0,60.4256,60.4256,60.2019,60.2485,736324.0
2023-05-25 15:55:00,64.65,64.67,64.57,64.57,944397.0,60.2485,60.2671,60.174,60.174,944397.0
2023-05-26 09:30:00,64.49,64.59,64.06,64.25,400412.0,60.0994,60.1926,59.6987,59.8757,400412.0
2023-05-26 09:35:00,64.26,64.29,63.93,64.17,266009.0,59.8851,59.913,59.5775,59.8012,266009.0
2023-05-26 09:40:00,64.17,64.46,64.16,64.37,208513.0,59.8012,60.0714,59.7919,59.9876,208513.0
2023-05-26 09:45:00,64.38,64.46,64.18,64.26,277144.0,59.9969,60.0714,59.8105,59.8851,277144.0
2023-05-26 09:50:00,64.25,64.26,64.03,64.1,274928.0,59.8757,59.8851,59.6707,59.736,274928.0
2023-05-26 09:55:00,64.11,64.21,64.05,64.1,349097.0,59.7453,59.8385,59.6894,59.736,349097.0
2023-05-26 10:00:00,64.1,64.23,64.07,64.17,265140.0,59.736,59.8571,59.708,59.8012,265140.0
2023-05-26 10:05:00,64.18,64.33,64.14,64.33,181592.0,59.8105,59.9503,59.7732,59.9503,181592.0
2023-05-26 10:10:00,64.34,64.4,64.24,64.25,519166.0,59.9596,60.0155,59.8664,59.8757,519166.0
2023-05-26 10:15:00,64.26,64.37,64.22,64.36,213650.0,59.8851,59.9876,59.8478,59.9782,213650.0
2023-05-26 10:20:00,64.36,64.43,64.32,64.42,98973.0,59.9782,60.0435,59.941,60.0342,98973.0
2023-05-26 10:25:00,64.41,64.49,64.38,64.44,104122.0,60.0248,60.0994,59.9969,60.0528,104122.0
2023-05-26 10:30:00,64.44,64.48,64.38,64.42,148372.0,60.0528,60.0901,59.9969,60.0342,148372.0
2023-05-26 10:35:00,64.42,64.52,64.39,64.49,122368.0,60.0342,60.1274,60.0062,60.0994,122368.0
2023-05-26 10:40:00,64.49,64.64,64.46,64.54,245412.0,60.0994,60.2392,60.0714,60.146,245412.0
2023-05-26 10:45:00,64.52,64.53,64.36,64.36,142843.0,60.1274,60.1367,59.9782,59.9782,142843.0
2023-05-26 10:50:00,64.36,64.37,64.26,64.28,140363.0,59.9782,59.9876,59.8851,59.9037,140363.0
2023-05-26 10:55:00,64.28,64.34,64.24,64.29,159824.0,59.9037,59.9596,59.8664,59.913,159824.0
2023-05-26 11:00:00,64.3,64.37,64.3,64.3,187891.0,59.9223,59.9876,59.9223,59.9223,187891.0
2023-05-26 11:05:00,64.3,64.36,64.23,64.35,178476.0,59.9223,59.9782,59.8571,59.9689,178476.0
2023-05-26 11:10:00,64.35,64.36,64.25,64.3,97564.0,59.9689,59.9782,59.8757,59.9223,97564.0
2023-05-26 11:15:00,64.3,64.32,64.18,64.18,105549.0,59.9223,59.941,59.8105,59.8105,105549.0
2023-05-26 11:20:00,64.18,64.2,64.05,64.07,209154.0,59.8105,59.8291,59.6894,59.708,209154.0
2023-05-26 11:25:00,64.06,64.15,64.06,64.09,98630.0,59.6987,59.7825,59.6987,59.7266,98630.0
2023-05-26 11:30:00,64.09,64.15,64.05,64.15,172303.0,59.7266,59.7825,59.6894,59.7825,172303.0
2023-05-26 11:35:00,64.15,64.16,64.09,64.11,135823.0,59.7825,59.7919,59.7266,59.7453,135823.0
2023-05-26 11:40:00,64.1,64.18,64.07,64.14,178973.0,59.736,59.8105,59.708,59.7732,178973.0
2023-05-26 11:45:00,64.14,64.14,64.05,64.11,207590.0,59.7732,59.7732,59.6894,59.7453,207590.0
2023-05-26 11:50:00,64.11,64.11,64.01,64.02,92661.0,59.7453,59.7453,59.6521,59.6614,92661.0
2023-05-26 11:55:00,64.02,64.05,63.98,64.03,258269.0,59.6614,59.6894,59.6241,59.6707,258269.0
2023-05-26 12:00:00,64.03,64.09,64.0,64.09,171314.0,59.6707,59.7266,59.6428,59.7266,171314.0
2023-05-26 12:05:00,64.09,64.14,64.07,64.1,256505.0,59.7266,59.7732,59.708,59.736,256505.0
2023-05-26 12:10:00,64.1,64.15,64.07,64.15,72844.0,59.736,59.7825,59.708,59.7825,72844.0
2023-05-26 12:15:00,64.15,64.17,64.07,64.14,91434.0,59.7825,59.8012,59.708,59.7732,91434.0
2023-05-26 12:20:00,64.14,64.23,64.13,64.22,57612.0,59.7732,59.8571,59.7639,59.8478,57612.0
2023-05-26 12:25:00,64.22,64.29,64.21,64.28,61466.0,59.8478,59.913,59.8385,59.9037,61466.0
2023-05-26 12:30:00,64.28,64.32,64.27,64.3,168138.0,59.9037,59.941,59.8944,59.9223,168138.0
2023-05-26 12:35:00,64.29,64.31,64.22,64.25,132747.0,59.913,59.9317,59.8478,59.8757,132747.0
2023-05-26 12:40:00,64.24,64.25,64.2,64.25,110057.0,59.8664,59.8757,59.8291,59.8757,110057.0
2023-05-26 12:45:00,64.25,64.27,64.19,64.19,73009.0,59.8757,59.8944,59.8198,59.8198,73009.0
2023-05-26 12:50:00,64.19,64.29,64.18,64.25,98888.0,59.8198,59.913,59.8105,59.8757,98888.0
2023-05-26 12:55:00,64.26,64.26,64.19,64.2,81113.0,59.8851,59.8851,59.8198,59.8291,81113.0
2023-05-26 13:00:00,64.2,64.25,64.19,64.21,85531.0,59.8291,59.8757,59.8198,59.8385,85531.0
2023-05-26 13:05:00,64.21,64.25,64.19,64.23,121136.0,59.8385,59.8757,59.8198,59.8571,121136.0
2023-05-26 13:10:00,64.23,64.23,64.17,64.18,76961.0,59.8571,59.8571,59.8012,59.8105,76961.0
2023-05-26 13:15:00,64.17,64.19,64.08,64.12,144834.0,59.8012,59.8198,59.7173,59.7546,144834.0
2023-05-26 13:20:00,64.11,64.18,64.1,64.17,104687.0,59.7453,59.8105,59.736,59.8012,104687.0
2023-05-26 13:25:00,64.16,64.24,64.13,64.21,132812.0,59.7919,59.8664,59.7639,59.8385,132812.0
2023-05-26 13:30:00,64.2,64.26,64.19,64.25,78512.0,59.8291,59.8851,59.8198,59.8757,78512.0
2023-05-26 13:35:00,64.25,64.25,64.16,64.2,76401.0,59.8757,59.8757,59.7919,59.8291,76401.0
2023-05-26 13:40:00,64.2,64.2,64.16,64.19,49009.0,59.8291,59.8291,59.7919,59.8198,49009.0
2023-05-26 13:45:00,64.19,64.21,64.16,64.21,54090.0,59.8198,59.8385,59.7919,59.8385,54090.0
2023-05-26 13:50:00,64.2,64.22,64.17,64.2,51838.0,59.8291,59.8478,59.8012,59.8291,51838.0
2023-05-26 13:55:00,64.2,64.28,64.17,64.27,325199.0,59.8291,59.9037,59.8012,59.8944,325199.0
2023-05-26 14:00:00,64.27,64.32,64.23,64.23,141393.0,59.8944,59.941,59.8571,59.8571,141393.0
2023-05-26 14:05:00,64.23,64.26,64.17,64.19,83527.0,59.8571,59.8851,59.8012,59.8198,83527.0
2023-05-26 14:10:00,64.19,64.22,64.15,64.16,37551.0,59.8198,59.8478,59.7825,59.7919,37551.0
2023-05-26 14:15:00,64.16,64.22,64.14,64.22,113206.0,59.7919,59.8478,59.7732,59.8478,113206.0
2023-05-26 14:20:00,64.22,64.25,64.19,64.2,52461.0,59.8478,59.8757,59.8198,59.8291,52461.0
2023-05-26 14:25:00,64.2,64.31,64.18,64.29,98958.0,59.8291,59.9317,59.8105,59.913,98958.0
2023-05-26 14:30:00,64.3,64.36,64.3,64.35,59978.0,59.9223,59.9782,59.9223,59.9689,59978.0
2023-05-26 14:35:00,64.36,64.5,64.36,64.48,215379.0,59.9782,60.1087,59.9782,60.0901,215379.0
2023-05-26 14:40:00,64.48,64.48,64.4,64.41,118578.0,60.0901,60.0901,60.0155,60.0248,118578.0
2023-05-26 14:45:00,64.41,64.43,64.38,64.39,80132.0,60.0248,60.0435,59.9969,60.0062,80132.0
2023-05-26 14:50:00,64.39,64.4,64.35,64.39,148052.0,60.0062,60.0155,59.9689,60.0062,148052.0
2023-05-26 14:55:00,64.4,64.44,64.38,64.43,278727.0,60.0155,60.0528,59.9969,60.0435,278727.0
2023-05-26 15:00:00,64.43,64.54,64.43,64.53,238084.0,60.0435,60.146,60.0435,60.1367,238084.0
2023-05-26 15:05:00,64.53,64.54,64.5,64.53,175635.0,60.1367,60.146,60.1087,60.1367,175635.0
2023-05-26 15:10:00,64.53,64.55,64.46,64.48,240998.0,60.1367,60.1553,60.0714,60.0901,240998.0
2023-05-26 15:15:00,64.47,64.49,64.44,64.48,266713.0,60.0808,60.0994,60.0528,60.0901,266713.0
2023-05-26 15:20:00,64.48,64.51,64.43,64.44,257312.0,60.0901,60.118,60.0435,60.0528,257312.0
2023-05-26 15:25:00,64.45,64.48,64.4,64.45,284455.0,60.0621,60.0901,60.0155,60.0621,284455.0
2023-05-26 15:30:00,64.44,64.5,64.43,64.5,266367.0,60.0528,60.1087,60.0435,60.1087,266367.0
2023-05-26 15:35:00,64.5,64.55,64.49,64.54,331873.0,60.1087,60.1553,60.0994,60.146,331873.0
2023-05-26 15:40:00,64.53,64.59,64.51,64.54,422834.0,60.1367,60.1926,60.118,60.146,422834.0
2023-05-26 15:45:00,64.53,64.59,64.53,64.58,413691.0,60.1367,60.1926,60.1367,60.1833,413691.0
2023-05-26 15:50:00,64.57,64.58,64.49,64.56,609492.0,60.174,60.1833,60.0994,60.1646,609492.0
2023-05-26 15:55:00,64.57,64.6,64.54,64.58,1016013.0,60.174,60.2019,60.146,60.1833,1016013.0
2023-05-30 09:30:00,64.7,64.99,64.59,64.83,702502.0,60.2951,60.5654,60.1926,60.4163,702502.0
2023-05-30 09:35:00,64.84,64.84,64.52,64.54,293399.0,60.4256,60.4256,60.1274,60.146,293399.0
2023-05-30 09:40:00,64.54,64.72,64.52,64.7,417157.0,60.146,60.3137,60.1274,60.2951,417157.0
2023-05-30 09:45:00,64.71,64.79,64.61,64.72,278233.0,60.3044,60.379,60.2112,60.3137,278233.0
2023-05-30 09:50:00,64.73,64.88,64.72,64.78,428303.0,60.3231,60.4628,60.3137,60.3697,428303.0
2023-05-30 09:55:00,64.78,64.86,64.72,64.8,445406.0,60.3697,60.4442,60.3137,60.3883,445406.0
2023-05-30 10:00:00,64.79,64.84,64.71,64.8,390223.0,60.379,60.4256,60.3044,60.3883,390223.0
2023-05-30 10:05:00,64.79,64.94,64.75,64.94,139305.0,60.379,60.5188,60.3417,60.5188,139305.0
2023-05-30 10:10:00,64.94,64.98,64.78,64.89,145654.0,60.5188,60.556,60.3697,60.4722,145654.0
2023-05-30 10:15:00,64.89,65.02,64.88,64.97,175793.0,60.4722,60.5933,60.4628,60.5467,175793.0
2023-05-30 10:20:00,64.97,65.03,64.93,64.98,204338.0,60.5467,60.6026,60.5094,60.556,204338.0
2023-05-30 10:25:00,64.97,64.98,64.79,64.91,173014.0,60.5467,60.556,60.379,60.4908,173014.0
2023-05-30 10:30:00,64.9,64.99,64.82,64.83,155697.0,60.4815,60.5654,60.4069,60.4163,155697.0
2023-05-30 10:35:00,64.82,64.83,64.66,64.68,167142.0,60.4069,60.4163,60.2578,60.2765,167142.0
2023-05-30 10:40:00,64.69,64.82,64.69,64.76,118297.0,60.2858,60.4069,60.2858,60.351,118297.0
2023-05-30 10:45:00,64.75,64.76,64.58,64.6,185841.0,60.3417,60.351,60.1833,60.2019,185841.0
2023-05-30 10:50:00,64.6,64.72,64.58,64.64,143713.0,60.2019,60.3137,60.1833,60.2392,143713.0
2023-05-30 10:55:00,64.65,64.73,64.61,64.67,147831.0,60.2485,60.3231,60.2112,60.2671,147831.0
2023-05-30 11:00:00,64.67,64.67,64.57,64.6,253036.0,60.2671,60.2671,60.174,60.2019,253036.0
2023-05-30 11:05:00,64.61,64.61,64.5,64.51,138909.0,60.2112,60.2112,60.1087,60.118,138909.0
2023-05-30 11:10:00,64.51,64.59,64.5,64.58,81933.0,60.118,60.1926,60.1087,60.1833,81933.0
2023-05-30 11:15:00,64.58,64.63,64.52,64.61,154421.0,60.1833,60.2299,60.1274,60.2112,154421.0
2023-05-30 11:20:00,64.6,64.61,64.52,64.59,213159.0,60.2019,60.2112,60.1274,60.1926,213159.0
2023-05-30 11:25:00,64.59,64.65,64.59,64.64,85242.0,60.1926,60.2485,60.1926,60.2392,85242.0
2023-05-30 11:30:00,64.65,64.65,64.6,64.64,55467.0,60.2485,60.2485,60.2019,60.2392,55467.0
2023-05-30 11:35:00,64.64,64.71,64.63,64.7,141909.0,60.2392,60.3044,60.2299,60.2951,141909.0
2023-05-30 11:40:00,64.7,64.7,64.65,64.66,151607.0,60.2951,60.2951,60.2485,60.2578,151607.0
2023-05-30 11:45:00,64.65,64.69,64.63,64.67,131451.0,60.2485,60.2858,60.2299,60.2671,131451.0
2023-05-30 11:50:00,64.67,64.67,64.55,64.57,113754.0,60.2671,60.2671,60.1553,60.174,113754.0
2023-05-30 11:55:00,64.58,64.66,64.57,64.65,87875.0,60.1833,60.2578,60.174,60.2485,87875.0
2023-05-30 12:00:00,64.66,64.67,64.58,64.61,111876.0,60.2578,60.2671,60.1833,60.2112,111876.0
2023-05-30 12:05:00,64.61,64.68,64.6,64.65,97879.0,60.2112,60.2765,60.2019,60.2485,97879.0
2023-05-30 12:10:00,64.66,64.67,64.62,64.63,64337.0,60.2578,60.2671,60.2205,60.2299,64337.0
2023-05-30 12:15:00,64.62,64.68,64.61,64.67,63677.0,60.2205,60.2765,60.2112,60.2671,63677.0
2023-05-30 12:20:00,64.67,64.68,64.58,64.62,57398.0,60.2671,60.2765,60.1833,60.2205,57398.0
2023-05-30 12:25:00,64.62,64.63,64.53,64.6,96652.0,60.2205,60.2299,60.1367,60.2019,96652.0
2023-05-30 12:30:00,64.61,64.61,64.55,64.61,54024.0,60.2112,60.2112,60.1553,60.2112,54024.0
2023-05-30 12:35:00,64.6,64.66,64.56,64.57,118648.0,60.2019,60.2578,60.1646,60.174,118648.0
2023-05-30 12:40:00,64.56,64.59,64.51,64.54,108117.0,60.1646,60.1926,60.118,60.146,108117.0
2023-05-30 12:45:00,64.53,64.54,64.48,64.53,68691.0,60.1367,60.146,60.0901,60.1367,68691.0
2023-05-30 12:50:00,64.53,64.64,64.51,64.63,50986.0,60.1367,60.2392,60.118,60.2299,50986.0
2023-05-30 12:55:00,64.64,64.65,64.6,64.61,55369.0,60.2392,60.2485,60.2019,60.2112,55369.0
2023-05-30 13:00:00,64.62,64.62,64.54,64.57,117795.0,60.2205,60.2205,60.146,60.174,117795.0
2023-05-30 13:05:00,64.57,64.6,64.51,64.56,134162.0,60.174,60.2019,60.118,60.1646,134162.0
2023-05-30 13:10:00,64.57,64.59,64.53,64.58,67199.0,60.174,60.1926,60.1367,60.1833,67199.0
2023-05-30 13:15:00,64.58,64.59,64.55,64.57,68922.0,60.1833,60.1926,60.1553,60.174,68922.0
2023-05-30 13:20:00,64.58,64.63,64.58,64.62,66182.0,60.1833,60.2299,60.1833,60.2205,66182.0
2023-05-30 13:25:00,64.62,64.63,64.54,64.55,53732.0,60.2205,60.2299,60.146,60.1553,53732.0
2023-05-30 13:30:00,64.55,64.58,64.48,64.55,78538.0,60.1553,60.1833,60.0901,60.1553,78538.0
2023-05-30 13:35:00,64.55,64.56,64.5,64.54,50520.0,60.1553,60.1646,60.1087,60.146,50520.0
2023-05-30 13:40:00,64.54,64.56,64.53,64.54,48964.0,60.146,60.1646,60.1367,60.146,48964.0
2023-05-30 13:45:00,64.54,64.54,64.48,64.52,81363.0,60.146,60.146,60.0901,60.1274,81363.0
2023-05-30 13:50:00,64.51,64.53,64.48,64.49,95234.0,60.118,60.1367,60.0901,60.0994,95234.0
2023-05-30 13:55:00,64.49,64.53,64.4,64.42,91862.0,60.0994,60.1367,60.0155,60.0342,91862.0
2023-05-30 14:00:00,64.42,64.45,64.4,64.42,61754.0,60.0342,60.0621,60.0155,60.0342,61754.0
2023-05-30 14:05:00,64.42,64.49,64.41,64.42,132951.0,60.0342,60.0994,60.0248,60.0342,132951.0
2023-05-30 14:10:00,64.41,64.45,64.37,64.45,52944.0,60.0248,60.0621,59.9876,60.0621,52944.0
2023-05-30 14:15:00,64.45,64.51,64.44,64.51,107856.0,60.0621,60.118,60.0528,60.118,107856.0
2023-05-30 14:20:00,64.51,64.55,64.5,64.51,96401.0,60.118,60.1553,60.1087,60.118,96401.0
2023-05-30 14:25:00,64.51,64.54,64.5,64.52,103053.0,60.118,60.146,60.1087,60.1274,103053.0
2023-05-30 14:30:00,64.52,64.6,64.51,64.59,173393.0,60.1274,60.2019,60.118,60.1926,173393.0
2023-05-30 14:35:00,64.6,64.63,64.54,64.57,263748.0,60.2019,60.2299,60.146,60.174,263748.0
2023-05-30 14:40:00,64.57,64.58,64.53,64.57,195428.0,60.174,60.1833,60.1367,60.174,195428.0
2023-05-30 14:45:00,64.58,64.58,64.46,64.46,198243.0,60.1833,60.1833,60.0714,60.0714,198243.0
2023-05-30 14:50:00,64.46,64.46,64.32,64.38,538828.0,60.0714,60.0714,59.941,59.9969,538828.0
2023-05-30 14:55:00,64.38,64.45,64.36,64.37,142929.0,59.9969,60.0621,59.9782,59.9876,142929.0
2023-05-30 15:00:00,64.36,64.39,64.3,64.34,154303.0,59.9782,60.0062,59.9223,59.9596,154303.0
2023-05-30 15:05:00,64.34,64.35,64.28,64.34,137147.0,59.9596,59.9689,59.9037,59.9596,137147.0
2023-05-30 15:10:00,64.34,64.37,64.27,64.29,75521.0,59.9596,59.9876,59.8944,59.913,75521.0
2023-05-30 15:15:00,64.28,64.34,64.24,64.32,204434.0,59.9037,59.9596,59.8664,59.941,204434.0
2023-05-30 15:20:00,64.33,64.35,64.28,64.32,120812.0,59.9503,59.9689,59.9037,59.941,120812.0
2023-05-30 15:25:00,64.33,64.35,64.3,64.31,185056.0,59.9503,59.9689,59.9223,59.9317,185056.0
2023-05-30 15:30:00,64.31,64.41,64.31,64.39,222238.0,59.9317,60.0248,59.9317,60.0062,222238.0
2023-05-30 15:35:00,64.39,64.4,64.34,64.34,292957.0,60.0062,60.0155,59.9596,59.9596,292957.0
2023-05-30 15:40:00,64.34,64.36,64.32,64.34,285454.0,59.9596,59.9782,59.941,59.9596,285454.0
2023-05-30 15:45:00,64.35,64.41,64.34,64.41,318303.0,59.9689,60.0248,59.9596,60.0248,318303.0
2023-05-30 15:50:00,64.4,64.4,64.3,64.31,608109.0,60.0155,60.0155,59.9223,59.9317,608109.0
2023-05-30 15:55:00,64.31,64.38,64.27,64.33,828542.0,59.9317,59.9969,59.8944,59.9503,828542.0
2023-05-31 09:30:00,64.37,64.64,64.34,64.34,343470.0,59.9876,60.2392,59.9596,59.9596,343470.0
2023-05-31 09:35:00,64.35,64.4,64.25,64.25,183028.0,59.9689,60.0155,59.8757,59.8757,183028.0
2023-05-31 09:40:00,64.26,64.45,64.23,64.41,404061.0,59.8851,60.0621,59.8571,60.0248,404061.0
2023-05-31 09:45:00,64.41,64.46,64.17,64.38,395412.0,60.0248,60.0714,59.8012,59.9969,395412.0
2023-05-31 09:50:00,64.38,64.45,64.3,64.37,336261.0,59.9969,60.0621,59.9223,59.9876,336261.0
2023-05-31 09:55:00,64.38,64.38,64.24,64.24,144406.0,59.9969,59.9969,59.8664,59.8664,144406.0
2023-05-31 10:00:00,64.25,64.29,64.09,64.17,209947.0,59.8757,59.913,59.7266,59.8012,209947.0
2023-05-31 10:05:00,64.16,64.28,64.14,64.24,327180.0,59.7919,59.9037,59.7732,59.8664,327180.0
2023-05-31 10:10:00,64.24,64.25,64.13,64.2,173724.0,59.8664,59.8757,59.7639,59.8291,173724.0
2023-05-31 10:15:00,64.2,64.39,64.2,64.36,188806.0,59.8291,60.0062,59.8291,59.9782,188806.0
2023-05-31 10:20:00,64.37,64.43,64.32,64.33,287952.0,59.9876,60.0435,59.941,59.9503,287952.0
2023-05-31 10:25:00,64.32,64.44,64.32,64.41,194782.0,59.941,60.0528,59.941,60.0248,194782.0
2023-05-31 10:30:00,64.41,64.42,64.29,64.31,198369.0,60.0248,60.0342,59.913,59.9317,198369.0
2023-05-31 10:35:00,64.33,64.36,64.25,64.29,113978.0,59.9503,59.9782,59.8757,59.913,113978.0
2023-05-31 10:40:00,64.28,64.29,64.18,64.26,67340.0,59.9037,59.913,59.8105,59.8851,67340.0
2023-05-31 10:45:00,64.26,64.29,64.1,64.1,76603.0,59.8851,59.913,59.736,59.736,76603.0
2023-05-31 10:50:00,64.1,64.11,63.95,63.97,100025.0,59.736,59.7453,59.5962,59.6148,100025.0
2023-05-31 10:55:00,63.96,64.19,63.95,64.18,144627.0,59.6055,59.8198,59.5962,59.8105,144627.0
2023-05-31 11:00:00,64.18,64.18,64.1,64.15,81339.0,59.8105,59.8105,59.736,59.7825,81339.0
2023-05-31 11:05:00,64.16,64.19,64.12,64.13,72290.0,59.7919,59.8198,59.7546,59.7639,72290.0
2023-05-31 11:10:00,64.13,64.19,64.09,64.18,76472.0,59.7639,59.8198,59.7266,59.8105,76472.0
2023-05-31 11:15:00,64.17,64.26,64.17,64.25,82929.0,59.8012,59.8851,59.8012,59.8757,82929.0
2023-05-31 11:20:00,64.25,64.35,64.24,64.35,229877.0,59.8757,59.9689,59.8664,59.9689,229877.0
2023-05-31 11:25:00,64.36,64.42,64.36,64.39,79313.0,59.9782,60.0342,59.9782,60.0062,79313.0
2023-05-31 11:30:00,64.39,64.5,64.38,64.48,106341.0,60.0062,60.1087,59.9969,60.0901,106341.0
2023-05-31 11:35:00,64.48,64.5,64.43,64.45,131248.0,60.0901,60.1087,60.0435,60.0621,131248.0
2023-05-31 11:40:00,64.45,64.55,64.44,64.48,94961.0,60.0621,60.1553,60.0528,60.0901,94961.0
2023-05-31 11:45:00,64.48,64.51,64.4,64.41,59684.0,60.0901,60.118,60.0155,60.0248,59684.0
2023-05-31 11:50:00,64.41,64.54,64.4,64.53,316414.0,60.0248,60.146,60.0155,60.1367,316414.0
2023-05-31 11:55:00,64.53,64.57,64.5,64.52,134555.0,60.1367,60.174,60.1087,60.1274,134555.0
2023-05-31 12:00:00,64.53,64.62,64.52,64.6,77584.0,60.1367,60.2205,60.1274,60.2019,77584.0
2023-05-31 12:05:00,64.61,64.66,64.59,64.65,78596.0,60.2112,60.2578,60.1926,60.2485,78596.0
2023-05-31 12:10:00,64.65,64.68,64.63,64.66,49768.0,60.2485,60.2765,60.2299,60.2578,49768.0
2023-05-31 12:15:00,64.67,64.74,64.67,64.69,125551.0,60.2671,60.3324,60.2671,60.2858,125551.0
2023-05-31 12:20:00,64.7,64.74,64.65,64.74,84799.0,60.2951,60.3324,60.2485,60.3324,84799.0
2023-05-31 12:25:00,64.74,64.76,64.69,64.73,65434.0,60.3324,60.351,60.2858,60.3231,65434.0
2023-05-31 12:30:00,64.73,64.74,64.69,64.71,42926.0,60.3231,60.3324,60.2858,60.3044,42926.0
2023-05-31 12:35:00,64.7,64.73,64.69,64.73,62450.0,60.2951,60.3231,60.2858,60.3231,62450.0
2023-05-31 12:40:00,64.73,64.86,64.71,64.79,195849.0,60.3231,60.4442,60.3044,60.379,195849.0
2023-05-31 12:45:00,64.79,64.84,64.75,64.83,85298.0,60.379,60.4256,60.3417,60.4163,85298.0
2023-05-31 12:50:00,64.82,64.82,64.66,64.66,132200.0,60.4069,60.4069,60.2578,60.2578,132200.0
2023-05-31 12:55:00,64.66,64.76,64.66,64.76,198591.0,60.2578,60.351,60.2578,60.351,198591.0
2023-05-31 13:00:00,64.76,64.78,64.74,64.78,49195.0,60.351,60.3697,60.3324,60.3697,49195.0
2023-05-31 13:05:00,64.78,64.8,64.74,64.79,54991.0,60.3697,60.3883,60.3324,60.379,54991.0
2023-05-31 13:10:00,64.79,64.79,64.75,64.76,80608.0,60.379,60.379,60.3417,60.351,80608.0
2023-05-31 13:15:00,64.75,64.8,64.73,64.76,57549.0,60.3417,60.3883,60.3231,60.351,57549.0
2023-05-31 13:20:00,64.75,64.79,64.72,64.73,77881.0,60.3417,60.379,60.3137,60.3231,77881.0
2023-05-31 13:25:00,64.72,64.77,64.72,64.77,59128.0,60.3137,60.3603,60.3137,60.3603,59128.0
2023-05-31 13:30:00,64.77,64.82,64.75,64.76,85101.0,60.3603,60.4069,60.3417,60.351,85101.0
2023-05-31 13:35:00,64.76,64.83,64.68,64.8,239046.0,60.351,60.4163,60.2765,60.3883,239046.0
2023-05-31 13:40:00,64.8,64.89,64.79,64.89,185304.0,60.3883,60.4722,60.379,60.4722,185304.0
2023-05-31 13:45:00,64.89,64.93,64.82,64.86,170264.0,60.4722,60.5094,60.4069,60.4442,170264.0
2023-05-31 13:50:00,64.86,64.99,64.86,64.96,65296.0,60.4442,60.5654,60.4442,60.5374,65296.0
2023-05-31 13:55:00,64.95,65.01,64.95,65.0,69723.0,60.5281,60.584,60.5281,60.5747,69723.0
2023-05-31 14:00:00,65.0,65.03,64.94,64.96,88854.0,60.5747,60.6026,60.5188,60.5374,88854.0
2023-05-31 14:05:00,64.96,64.99,64.94,64.98,69608.0,60.5374,60.5654,60.5188,60.556,69608.0
2023-05-31 14:10:00,64.98,65.05,64.97,65.05,93353.0,60.556,60.6213,60.5467,60.6213,93353.0
2023-05-31 14:15:00,65.05,65.11,65.01,65.1,227172.0,60.6213,60.6772,60.584,60.6679,227172.0
2023-05-31 14:20:00,65.11,65.16,65.1,65.15,105071.0,60.6772,60.7238,60.6679,60.7145,105071.0
2023-05-31 14:25:00,65.14,65.22,65.13,65.21,417011.0,60.7051,60.7797,60.6958,60.7704,417011.0
2023-05-31 14:30:00,65.2,65.2,65.12,65.12,103327.0,60.7611,60.7611,60.6865,60.6865,103327.0
2023-05-31 14:35:00,65.13,65.15,65.1,65.13,107817.0,60.6958,60.7145,60.6679,60.6958,107817.0
2023-05-31 14:40:00,65.13,65.13,65.02,65.05,175164.0,60.6958,60.6958,60.5933,60.6213,175164.0
2023-05-31 14:45:00,65.04,65.05,65.0,65.03,278766.0,60.612,60.6213,60.5747,60.6026,278766.0
2023-05-31 14:50:00,65.03,65.07,65.0,65.06,436346.0,60.6026,60.6399,60.5747,60.6306,436346.0
2023-05-31 14:55:00,65.06,65.1,65.02,65.09,90203.0,60.6306,60.6679,60.5933,60.6585,90203.0
2023-05-31 15:00:00,65.1,65.16,65.1,65.15,152318.0,60.6679,60.7238,60.6679,60.7145,152318.0
2023-05-31 15:05:00,65.16,65.17,65.12,65.17,195582.0,60.7238,60.7331,60.6865,60.7331,195582.0
2023-05-31 15:10:00,65.17,65.2,65.09,65.1,171530.0,60.7331,60.7611,60.6585,60.6679,171530.0
2023-05-31 15:15:00,65.09,65.11,65.01,65.03,241996.0,60.6585,60.6772,60.584,60.6026,241996.0
2023-05-31 15:20:00,65.03,65.07,65.0,65.05,176482.0,60.6026,60.6399,60.5747,60.6213,176482.0
2023-05-31 15:25:00,65.05,65.07,65.0,65.01,202075.0,60.6213,60.6399,60.5747,60.584,202075.0
2023-05-31 15:30:00,65.0,65.06,64.96,65.03,338488.0,60.5747,60.6306,60.5374,60.6026,338488.0
2023-05-31 15:35:00,65.04,65.09,65.02,65.03,234222.0,60.612,60.6585,60.5933,60.6026,234222.0
2023-05-31 15:40:00,65.04,65.11,65.0,65.11,327193.0,60.612,60.6772,60.5747,60.6772,327193.0
2023-05-31 15:45:00,65.1,65.12,64.95,64.98,650934.0,60.6679,60.6865,60.5281,60.556,650934.0
2023-05-31 15:50:00,64.98,65.03,64.88,64.91,873536.0,60.556,60.6026,60.4628,60.4908,873536.0
2023-05-31 15:55:00,64.91,64.96,64.87,64.94,1449301.0,60.4908,60.5374,60.4535,60.5188,1449301.0
2023-06-01 09:30:00,65.05,65.14,64.77,64.93,339403.0,60.6213,60.7051,60.3603,60.5094,339403.0
2023-06-01 09:35:00,64.92,65.01,64.57,64.64,237392.0,60.5001,60.584,60.174,60.2392,237392.0
2023-06-01 09:40:00,64.64,64.65,64.44,64.6,548268.0,60.2392,60.2485,60.0528,60.2019,548268.0
2023-06-01 09:45:00,64.6,64.7,64.38,64.4,212176.0,60.2019,60.2951,59.9969,60.0155,212176.0
2023-06-01 09:50:00,64.39,64.44,64.2,64.25,242511.0,60.0062,60.0528,59.8291,59.8757,242511.0
2023-06-01 09:55:00,64.26,64.27,64.06,64.14,293586.0,59.8851,59.8944,59.6987,59.7732,293586.0
2023-06-01 10:00:00,64.14,64.24,64.05,64.23,461808.0,59.7732,59.8664,59.6894,59.8571,461808.0
2023-06-01 10:05:00,64.22,64.44,64.19,64.43,253290.0,59.8478,60.0528,59.8198,60.0435,253290.0
2023-06-01 10:10:00,64.44,64.54,64.41,64.53,146372.0,60.0528,60.146,60.0248,60.1367,146372.0
2023-06-01 10:15:00,64.53,64.6,64.46,64.54,246138.0,60.1367,60.2019,60.0714,60.146,246138.0
2023-06-01 10:20:00,64.54,64.63,64.51,64.52,136666.0,60.146,60.2299,60.118,60.1274,136666.0
2023-06-01 10:25:00,64.52,64.52,64.4,64.45,337978.0,60.1274,60.1274,60.0155,60.0621,337978.0
2023-06-01 10:30:00,64.45,64.51,64.39,64.45,190535.0,60.0621,60.118,60.0062,60.0621,190535.0
2023-06-01 10:35:00,64.45,64.49,64.29,64.29,172204.0,60.0621,60.0994,59.913,59.913,172204.0
2023-06-01 10:40:00,64.29,64.53,64.29,64.52,132942.0,59.913,60.1367,59.913,60.1274,132942.0
2023-06-01 10:45:00,64.52,64.59,64.4,64.46,211540.0,60.1274,60.1926,60.0155,60.0714,211540.0
2023-06-01 10:50:00,64.47,64.67,64.44,64.66,87476.0,60.0808,60.2671,60.0528,60.2578,87476.0
2023-06-01 10:55:00,64.66,64.71,64.63,64.66,75244.0,60.2578,60.3044,60.2299,60.2578,75244.0
2023-06-01 11:00:00,64.67,64.73,64.66,64.67,93826.0,60.2671,60.3231,60.2578,60.2671,93826.0
2023-06-01 11:05:00,64.66,64.66,64.54,64.54,82075.0,60.2578,60.2578,60.146,60.146,82075.0
2023-06-01 11:10:00,64.54,64.58,64.49,64.51,130404.0,60.146,60.1833,60.0994,60.118,130404.0
2023-06-01 11:15:00,64.5,64.59,64.48,64.57,137953.0,60.1087,60.1926,60.0901,60.174,137953.0
2023-06-01 11:20:00,64.57,64.62,64.55,64.61,117328.0,60.174,60.2205,60.1553,60.2112,117328.0
2023-06-01 11:25:00,64.62,64.64,64.56,64.59,151402.0,60.2205,60.2392,60.1646,60.1926,151402.0
2023-06-01 11:30:00,64.59,64.63,64.53,64.56,115727.0,60.1926,60.2299,60.1367,60.1646,115727.0
2023-06-01 11:35:00,64.56,64.6,64.51,64.52,124946.0,60.1646,60.2019,60.118,60.1274,124946.0
2023-06-01 11:40:00,64.52,64.68,64.51,64.67,98026.0,60.1274,60.2765,60.118,60.2671,98026.0
2023-06-01 11:45:00,64.67,64.71,64.6,64.63,79694.0,60.2671,60.3044,60.2019,60.2299,79694.0
2023-06-01 11:50:00,64.63,64.63,64.54,64.56,114551.0,60.2299,60.2299,60.146,60.1646,114551.0
2023-06-01 11:55:00,64.56,64.59,64.51,64.52,70605.0,60.1646,60.1926,60.118,60.1274,70605.0
2023-06-01 12:00:00,64.53,64.55,64.48,64.53,118154.0,60.1367,60.1553,60.0901,60.1367,118154.0
2023-06-01 12:05:00,64.53,64.55,64.47,64.52,94534.0,60.1367,60.1553,60.0808,60.1274,94534.0
2023-06-01 12:10:00,64.53,64.54,64.46,64.48,99392.0,60.1367,60.146,60.0714,60.0901,99392.0
2023-06-01 12:15:00,64.48,64.51,64.43,64.48,113506.0,60.0901,60.118,60.0435,60.0901,113506.0
2023-06-01 12:20:00,64.48,64.53,64.38,64.48,488353.0,60.0901,60.1367,59.9969,60.0901,488353.0
2023-06-01 12:25:00,64.48,64.49,64.42,64.48,204842.0,60.0901,60.0994,60.0342,60.0901,204842.0
2023-06-01 12:30:00,64.48,64.49,64.36,64.36,95587.0,60.0901,60.0994,59.9782,59.9782,95587.0
2023-06-01 12:35:00,64.36,64.41,64.28,64.28,546147.0,59.9782,60.0248,59.9037,59.9037,546147.0
2023-06-01 12:40:00,64.29,64.33,64.23,64.27,232220.0,59.913,59.9503,59.8571,59.8944,232220.0
2023-06-01 12:45:00,64.27,64.31,64.24,64.28,113976.0,59.8944,59.9317,59.8664,59.9037,113976.0
2023-06-01 12:50:00,64.28,64.3,64.22,64.22,86781.0,59.9037,59.9223,59.8478,59.8478,86781.0
2023-06-01 12:55:00,64.22,64.24,64.16,64.18,91690.0,59.8478,59.8664,59.7919,59.8105,91690.0
2023-06-01 13:00:00,64.17,64.25,64.17,64.2,148751.0,59.8012,59.8757,59.8012,59.8291,148751.0
2023-06-01 13:05:00,64.2,64.21,64.12,64.14,88622.0,59.8291,59.8385,59.7546,59.7732,88622.0
2023-06-01 13:10:00,64.13,64.23,64.12,64.2,487882.0,59.7639,59.8571,59.7546,59.8291,487882.0
2023-06-01 13:15:00,64.2,64.33,64.18,64.29,115148.0,59.8291,59.9503,59.8105,59.913,115148.0
2023-06-01 13:20:00,64.3,64.35,64.27,64.28,132908.0,59.9223,59.9689,59.8944,59.9037,132908.0
2023-06-01 13:25:00,64.28,64.35,64.24,64.34,106951.0,59.9037,59.9689,59.8664,59.9596,106951.0
2023-06-01 13:30:00,64.34,64.34,64.28,64.29,65149.0,59.9596,59.9596,59.9037,59.913,65149.0
2023-06-01 13:35:00,64.29,64.3,64.21,64.25,90878.0,59.913,59.9223,59.8385,59.8757,90878.0
2023-06-01 13:40:00,64.25,64.31,64.23,64.3,113751.0,59.8757,59.9317,59.8571,59.9223,113751.0
2023-06-01 13:45:00,64.3,64.34,64.28,64.29,78009.0,59.9223,59.9596,59.9037,59.913,78009.0
2023-06-01 13:50:00,64.29,64.32,64.26,64.32,220904.0,59.913,59.941,59.8851,59.941,220904.0
2023-06-01 13:55:00,64.32,64.36,64.28,64.33,410029.0,59.941,59.9782,59.9037,59.9503,410029.0
2023-06-01 14:00:00,64.34,64.36,64.27,64.33,133280.0,59.9596,59.9782,59.8944,59.9503,133280.0
2023-06-01 14:05:00,64.33,64.37,64.27,64.37,165642.0,59.9503,59.9876,59.8944,59.9876,165642.0
2023-06-01 14:10:00,64.37,64.41,64.32,64.4,95211.0,59.9876,60.0248,59.941,60.0155,95211.0
2023-06-01 14:15:00,64.4,64.42,64.31,64.33,136489.0,60.0155,60.0342,59.9317,59.9503,136489.0
2023-06-01 14:20:00,64.32,64.35,64.27,64.3,122534.0,59.941,59.9689,59.8944,59.9223,122534.0
2023-06-01 14:25:00,64.3,64.31,64.24,64.26,150742.0,59.9223,59.9317,59.8664,59.8851,150742.0
2023-06-01 14:30:00,64.26,64.31,64.23,64.28,153624.0,59.8851,59.9317,59.8571,59.9037,153624.0
2023-06-01 14:35:00,64.28,64.31,64.23,64.26,172758.0,59.9037,59.9317,59.8571,59.8851,172758.0
2023-06-01 14:40:00,64.26,64.3,64.23,64.29,120831.0,59.8851,59.9223,59.8571,59.913,120831.0
2023-06-01 14:45:00,64.29,64.4,64.29,64.37,244202.0,59.913,60.0155,59.913,59.9876,244202.0
2023-06-01 14:50:00,64.38,64.39,64.34,64.34,288822.0,59.9969,60.0062,59.9596,59.9596,288822.0
2023-06-01 14:55:00,64.34,64.37,64.3,64.36,179368.0,59.9596,59.9876,59.9223,59.9782,179368.0
2023-06-01 15:00:00,64.37,64.45,64.37,64.44,309340.0,59.9876,60.0621,59.9876,60.0528,309340.0
2023-06-01 15:05:00,64.44,64.5,64.41,64.42,243511.0,60.0528,60.1087,60.0248,60.0342,243511.0
2023-06-01 15:10:00,64.42,64.46,64.39,64.45,244519.0,60.0342,60.0714,60.0062,60.0621,244519.0
2023-06-01 15:15:00,64.46,64.5,64.43,64.45,260910.0,60.0714,60.1087,60.0435,60.0621,260910.0
2023-06-01 15:20:00,64.45,64.55,64.45,64.52,405457.0,60.0621,60.1553,60.0621,60.1274,405457.0
2023-06-01 15:25:00,64.52,64.55,64.41,64.42,248118.0,60.1274,60.1553,60.0248,60.0342,248118.0
2023-06-01 15:30:00,64.42,64.44,64.35,64.37,263437.0,60.0342,60.0528,59.9689,59.9876,263437.0
2023-06-01 15:35:00,64.37,64.37,64.27,64.3,303796.0,59.9876,59.9876,59.8944,59.9223,303796.0
2023-06-01 15:40:00,64.29,64.37,64.28,64.37,265617.0,59.913,59.9876,59.9037,59.9876,265617.0
2023-06-01 15:45:00,64.37,64.51,64.32,64.5,383591.0,59.9876,60.118,59.941,60.1087,383591.0
2023-06-01 15:50:00,64.5,64.52,64.28,64.36,495283.0,60.1087,60.1274,59.9037,59.9782,495283.0
2023-06-01 15:55:00,64.37,64.48,64.35,64.47,942662.0,59.9876,60.0901,59.9689,60.0808,942662.0
2023-06-02 09:30:00,64.12,64.26,63.97,64.06,507565.0,59.7546,59.8851,59.6148,59.6987,507565.0
2023-06-02 09:35:00,64.07,64.4,64.05,64.28,659806.0,59.708,60.0155,59.6894,59.9037,659806.0
2023-06-02 09:40:00,64.29,64.46,64.29,64.39,361274.0,59.913,60.0714,59.913,60.0062,361274.0
2023-06-02 09:45:00,64.39,64.57,64.37,64.44,289669.0,60.0062,60.174,59.9876,60.0528,289669.0
2023-06-02 09:50:00,64.44,64.56,64.33,64.36,360131.0,60.0528,60.1646,59.9503,59.9782,360131.0
2023-06-02 09:55:00,64.36,64.37,64.23,64.27,457291.0,59.9782,59.9876,59.8571,59.8944,457291.0
2023-06-02 10:00:00,64.27,64.32,64.16,64.23,1161594.0,59.8944,59.941,59.7919,59.8571,1161594.0
2023-06-02 10:05:00,64.23,64.42,64.21,64.3,476231.0,59.8571,60.0342,59.8385,59.9223,476231.0
2023-06-02 10:10:00,64.3,64.41,64.24,64.31,298406.0,59.9223,60.0248,59.8664,59.9317,298406.0
2023-06-02 10:15:00,64.31,64.38,64.2,64.29,203951.0,59.9317,59.9969,59.8291,59.913,203951.0
2023-06-02 10:20:00,64.29,64.36,64.28,64.34,152227.0,59.913,59.9782,59.9037,59.9596,152227.0
2023-06-02 10:25:00,64.35,64.4,64.28,64.38,499967.0,59.9689,60.0155,59.9037,59.9969,499967.0
2023-06-02 10:30:00,64.38,64.57,64.37,64.56,168705.0,59.9969,60.174,59.9876,60.1646,168705.0
2023-06-02 10:35:00,64.56,64.76,64.56,64.68,194747.0,60.1646,60.351,60.1646,60.2765,194747.0
2023-06-02 10:40:00,64.69,64.71,64.54,64.56,257893.0,60.2858,60.3044,60.146,60.1646,257893.0
2023-06-02 10:45:00,64.55,64.69,64.53,64.69,143791.0,60.1553,60.2858,60.1367,60.2858,143791.0
2023-06-02 10:50:00,64.68,64.82,64.66,64.77,237266.0,60.2765,60.4069,60.2578,60.3603,237266.0
2023-06-02 10:55:00,64.77,64.83,64.76,64.79,192357.0,60.3603,60.4163,60.351,60.379,192357.0
2023-06-02 11:00:00,64.8,65.01,64.78,65.0,224970.0,60.3883,60.584,60.3697,60.5747,224970.0
2023-06-02 11:05:00,65.0,65.13,65.0,65.09,188277.0,60.5747,60.6958,60.5747,60.6585,188277.0
2023-06-02 11:10:00,65.08,65.08,64.96,65.02,247389.0,60.6492,60.6492,60.5374,60.5933,247389.0
2023-06-02 11:15:00,65.02,65.16,65.0,65.16,254476.0,60.5933,60.7238,60.5747,60.7238,254476.0
2023-06-02 11:20:00,65.16,65.2,65.15,65.15,177433.0,60.7238,60.7611,60.7145,60.7145,177433.0
2023-06-02 11:25:00,65.14,65.2,65.11,65.14,155017.0,60.7051,60.7611,60.6772,60.7051,155017.0
2023-06-02 11:30:00,65.14,65.2,65.1,65.16,167687.0,60.7051,60.7611,60.6679,60.7238,167687.0
2023-06-02 11:35:00,65.15,65.16,65.06,65.13,271879.0,60.7145,60.7238,60.6306,60.6958,271879.0
2023-06-02 11:40:00,65.12,65.17,65.07,65.11,591985.0,60.6865,60.7331,60.6399,60.6772,591985.0
2023-06-02 11:45:00,65.12,65.17,65.1,65.17,116248.0,60.6865,60.7331,60.6679,60.7331,116248.0
2023-06-02 11:50:00,65.17,65.22,65.15,65.21,122381.0,60.7331,60.7797,60.7145,60.7704,122381.0
2023-06-02 11:55:00,65.22,65.3,65.2,65.25,520231.0,60.7797,60.8543,60.7611,60.8077,520231.0
2023-06-02 12:00:00,65.26,65.27,65.21,65.23,154011.0,60.817,60.8263,60.7704,60.789,154011.0
2023-06-02 12:05:00,65.23,65.37,65.22,65.3,429648.0,60.789,60.9195,60.7797,60.8543,429648.0
2023-06-02 12:10:00,65.31,65.35,65.29,65.35,148148.0,60.8636,60.9008,60.8449,60.9008,148148.0
2023-06-02 12:15:00,65.34,65.37,65.23,65.25,256679.0,60.8915,60.9195,60.789,60.8077,256679.0
2023-06-02 12:20:00,65.25,65.32,65.23,65.26,121007.0,60.8077,60.8729,60.789,60.817,121007.0
2023-06-02 12:25:00,65.26,65.3,65.22,65.22,122752.0,60.817,60.8543,60.7797,60.7797,122752.0
2023-06-02 12:30:00,65.2,65.21,65.07,65.11,258878.0,60.7611,60.7704,60.6399,60.6772,258878.0
2023-06-02 12:35:00,65.11,65.15,65.08,65.14,200453.0,60.6772,60.7145,60.6492,60.7051,200453.0
2023-06-02 12:40:00,65.14,65.22,65.12,65.19,303628.0,60.7051,60.7797,60.6865,60.7517,303628.0
2023-06-02 12:45:00,65.19,65.33,65.19,65.31,724843.0,60.7517,60.8822,60.7517,60.8636,724843.0
2023-06-02 12:50:00,65.3,65.3,65.21,65.23,156656.0,60.8543,60.8543,60.7704,60.789,156656.0
2023-06-02 12:55:00,65.23,65.31,65.22,65.27,209273.0,60.789,60.8636,60.7797,60.8263,209273.0
2023-06-02 13:00:00,65.27,65.3,65.21,65.26,133873.0,60.8263,60.8543,60.7704,60.817,133873.0
2023-06-02 13:05:00,65.26,65.28,65.21,65.21,96663.0,60.817,60.8356,60.7704,60.7704,96663.0
2023-06-02 13:10:00,65.21,65.21,65.16,65.2,118057.0,60.7704,60.7704,60.7238,60.7611,118057.0
2023-06-02 13:15:00,65.2,65.24,65.16,65.21,87893.0,60.7611,60.7983,60.7238,60.7704,87893.0
2023-06-02 13:20:00,65.21,65.28,65.21,65.26,212108.0,60.7704,60.8356,60.7704,60.817,212108.0
2023-06-02 13:25:00,65.25,65.25,65.16,65.17,97674.0,60.8077,60.8077,60.7238,60.7331,97674.0
2023-06-02 13:30:00,65.17,65.25,65.16,65.22,111850.0,60.7331,60.8077,60.7238,60.7797,111850.0
2023-06-02 13:35:00,65.23,65.24,65.17,65.18,109482.0,60.789,60.7983,60.7331,60.7424,109482.0
2023-06-02 13:40:00,65.18,65.22,65.13,65.15,109993.0,60.7424,60.7797,60.6958,60.7145,109993.0
2023-06-02 13:45:00,65.14,65.26,65.13,65.26,204473.0,60.7051,60.817,60.6958,60.817,204473.0
2023-06-02 13:50:00,65.25,65.26,65.17,65.19,106806.0,60.8077,60.817,60.7331,60.7517,106806.0
2023-06-02 13:55:00,65.19,65.21,65.17,65.19,108265.0,60.7517,60.7704,60.7331,60.7517,108265.0
2023-06-02 14:00:00,65.19,65.25,65.18,65.2,115517.0,60.7517,60.8077,60.7424,60.7611,115517.0
2023-06-02 14:05:00,65.2,65.22,65.06,65.07,247572.0,60.7611,60.7797,60.6306,60.6399,247572.0
2023-06-02 14:10:00,65.07,65.17,65.06,65.17,155549.0,60.6399,60.7331,60.6306,60.7331,155549.0
2023-06-02 14:15:00,65.17,65.22,65.13,65.15,122401.0,60.7331,60.7797,60.6958,60.7145,122401.0
2023-06-02 14:20:00,65.15,65.23,65.15,65.2,87842.0,60.7145,60.789,60.7145,60.7611,87842.0
2023-06-02 14:25:00,65.2,65.26,65.19,65.25,96252.0,60.7611,60.817,60.7517,60.8077,96252.0
2023-06-02 14:30:00,65.25,65.26,65.16,65.16,133237.0,60.8077,60.817,60.7238,60.7238,133237.0
2023-06-02 14:35:00,65.17,65.23,65.17,65.22,113569.0,60.7331,60.789,60.7331,60.7797,113569.0
2023-06-02 14:40:00,65.22,65.25,65.2,65.21,138897.0,60.7797,60.8077,60.7611,60.7704,138897.0
2023-06-02 14:45:00,65.22,65.26,65.19,65.23,125620.0,60.7797,60.817,60.7517,60.789,125620.0
2023-06-02 14:50:00,65.23,65.24,65.13,65.13,132122.0,60.789,60.7983,60.6958,60.6958,132122.0
2023-06-02 14:55:00,65.13,65.2,65.1,65.19,129709.0,60.6958,60.7611,60.6679,60.7517,129709.0
2023-06-02 15:00:00,65.2,65.3,65.18,65.29,190734.0,60.7611,60.8543,60.7424,60.8449,190734.0
2023-06-02 15:05:00,65.29,65.29,65.19,65.2,214615.0,60.8449,60.8449,60.7517,60.7611,214615.0
2023-06-02 15:10:00,65.19,65.28,65.19,65.27,165712.0,60.7517,60.8356,60.7517,60.8263,165712.0
2023-06-02 15:15:00,65.27,65.3,65.24,65.26,238172.0,60.8263,60.8543,60.7983,60.817,238172.0
2023-06-02 15:20:00,65.26,65.27,65.17,65.2,277202.0,60.817,60.8263,60.7331,60.7611,277202.0
2023-06-02 15:25:00,65.2,65.22,65.13,65.17,528000.0,60.7611,60.7797,60.6958,60.7331,528000.0
2023-06-02 15:30:00,65.16,65.17,65.07,65.12,425809.0,60.7238,60.7331,60.6399,60.6865,425809.0
2023-06-02 15:35:00,65.12,65.17,65.1,65.14,249187.0,60.6865,60.7331,60.6679,60.7051,249187.0
2023-06-02 15:40:00,65.14,65.17,65.07,65.08,555641.0,60.7051,60.7331,60.6399,60.6492,555641.0
2023-06-02 15:45:00,65.07,65.15,65.05,65.14,460860.0,60.6399,60.7145,60.6213,60.7051,460860.0
2023-06-02 15:50:00,65.14,65.2,65.11,65.16,666909.0,60.7051,60.7611,60.6772,60.7238,666909.0
2023-06-02 15:55:00,65.16,65.2,65.1,65.11,940861.0,60.7238,60.7611,60.6679,60.6772,940861.0
2023-06-05 09:30:00,65.26,65.5,65.2,65.44,449202.0,60.817,61.0406,60.7611,60.9847,449202.0
2023-06-05 09:35:00,65.43,65.56,65.4,65.53,230121.0,60.9754,61.0966,60.9474,61.0686,230121.0
2023-06-05 09:40:00,65.53,65.58,65.49,65.53,225127.0,61.0686,61.1152,61.0313,61.0686,225127.0
2023-06-05 09:45:00,65.58,65.69,65.5,65.67,277166.0,61.1152,61.2177,61.0406,61.1991,277166.0
2023-06-05 09:50:00,65.66,65.7,65.52,65.7,43733.0,61.1897,61.227,61.0593,61.227,43733.0
2023-06-05 09:55:00,65.74,66.04,65.68,66.04,351306.0,61.2643,61.5439,61.2084,61.5439,351306.0
2023-06-05 10:00:00,66.04,66.14,65.71,65.78,362865.0,61.5439,61.6371,61.2363,61.3016,362865.0
2023-06-05 10:05:00,65.79,65.88,65.72,65.8,120846.0,61.3109,61.3948,61.2457,61.3202,120846.0
2023-06-05 10:10:00,65.8,65.96,65.75,65.92,224331.0,61.3202,61.4693,61.2736,61.432,224331.0
2023-06-05 10:15:00,65.92,65.94,65.72,65.82,246983.0,61.432,61.4507,61.2457,61.3388,246983.0
2023-06-05 10:20:00,65.82,65.86,65.72,65.84,153025.0,61.3388,61.3761,61.2457,61.3575,153025.0
2023-06-05 10:25:00,65.84,65.91,65.81,65.81,207214.0,61.3575,61.4227,61.3295,61.3295,207214.0
2023-06-05 10:30:00,65.81,65.89,65.77,65.86,142893.0,61.3295,61.4041,61.2923,61.3761,142893.0
2023-06-05 10:35:00,65.86,65.86,65.69,65.8,120741.0,61.3761,61.3761,61.2177,61.3202,120741.0
2023-06-05 10:40:00,65.79,65.85,65.74,65.78,92389.0,61.3109,61.3668,61.2643,61.3016,92389.0
2023-06-05 10:45:00,65.78,65.81,65.7,65.79,74206.0,61.3016,61.3295,61.227,61.3109,74206.0
2023-06-05 10:50:00,65.8,65.83,65.63,65.64,267014.0,61.3202,61.3482,61.1618,61.1711,267014.0
2023-06-05 10:55:00,65.64,65.65,65.55,65.64,93661.0,61.1711,61.1804,61.0872,61.1711,93661.0
2023-06-05 11:00:00,65.64,65.67,65.59,65.65,81020.0,61.1711,61.1991,61.1245,61.1804,81020.0
2023-06-05 11:05:00,65.65,65.65,65.6,65.65,102537.0,61.1804,61.1804,61.1338,61.1804,102537.0
2023-06-05 11:10:00,65.65,65.69,65.61,65.66,159638.0,61.1804,61.2177,61.1431,61.1897,159638.0
2023-06-05 11:15:00,65.66,65.67,65.53,65.59,178433.0,61.1897,61.1991,61.0686,61.1245,178433.0
2023-06-05 11:20:00,65.59,65.6,65.53,65.56,86992.0,61.1245,61.1338,61.0686,61.0966,86992.0
2023-06-05 11:25:00,65.55,65.61,65.54,65.57,65784.0,61.0872,61.1431,61.0779,61.1059,65784.0
2023-06-05 11:30:00,65.58,65.62,65.57,65.6,74378.0,61.1152,61.1525,61.1059,61.1338,74378.0
2023-06-05 11:35:00,65.6,65.62,65.54,65.54,87062.0,61.1338,61.1525,61.0779,61.0779,87062.0
2023-06-05 11:40:00,65.53,65.54,65.46,65.5,106520.0,61.0686,61.0779,61.0034,61.0406,106520.0
2023-06-05 11:45:00,65.5,65.54,65.47,65.48,79805.0,61.0406,61.0779,61.0127,61.022,79805.0
2023-06-05 11:50:00,65.48,65.54,65.47,65.53,143157.0,61.022,61.0779,61.0127,61.0686,143157.0
2023-06-05 11:55:00,65.53,65.54,65.45,65.48,54289.0,61.0686,61.0779,60.994,61.022,54289.0
2023-06-05 12:00:00,65.48,65.49,65.4,65.4,72380.0,61.022,61.0313,60.9474,60.9474,72380.0
2023-06-05 12:05:00,65.41,65.48,65.4,65.48,96427.0,60.9568,61.022,60.9474,61.022,96427.0
2023-06-05 12:10:00,65.48,65.58,65.47,65.57,55447.0,61.022,61.1152,61.0127,61.1059,55447.0
2023-06-05 12:15:00,65.58,65.58,65.54,65.57,65681.0,61.1152,61.1152,61.0779,61.1059,65681.0
2023-06-05 12:20:00,65.56,65.58,65.52,65.53,43000.0,61.0966,61.1152,61.0593,61.0686,43000.0
2023-06-05 12:25:00,65.53,65.57,65.51,65.53,60658.0,61.0686,61.1059,61.05,61.0686,60658.0
2023-06-05 12:30:00,65.53,65.55,65.5,65.51,50507.0,61.0686,61.0872,61.0406,61.05,50507.0
2023-06-05 12:35:00,65.51,65.51,65.4,65.41,124254.0,61.05,61.05,60.9474,60.9568,124254.0
2023-06-05 12:40:00,65.41,65.46,65.38,65.46,90530.0,60.9568,61.0034,60.9288,61.0034,90530.0
2023-06-05 12:45:00,65.46,65.5,65.45,65.46,121106.0,61.0034,61.0406,60.994,61.0034,121106.0
2023-06-05 12:50:00,65.47,65.48,65.4,65.4,92876.0,61.0127,61.022,60.9474,60.9474,92876.0
2023-06-05 12:55:00,65.4,65.41,65.36,65.41,75291.0,60.9474,60.9568,60.9102,60.9568,75291.0
2023-06-05 13:00:00,65.41,65.42,65.35,65.36,92818.0,60.9568,60.9661,60.9008,60.9102,92818.0
2023-06-05 13:05:00,65.36,65.39,65.33,65.39,62247.0,60.9102,60.9381,60.8822,60.9381,62247.0
2023-06-05 13:10:00,65.39,65.4,65.3,65.31,97821.0,60.9381,60.9474,60.8543,60.8636,97821.0
2023-06-05 13:15:00,65.31,65.34,65.24,65.33,162511.0,60.8636,60.8915,60.7983,60.8822,162511.0
2023-06-05 13:20:00,65.34,65.36,65.29,65.31,77161.0,60.8915,60.9102,60.8449,60.8636,77161.0
2023-06-05 13:25:00,65.31,65.32,65.2,65.22,103815.0,60.8636,60.8729,60.7611,60.7797,103815.0
2023-06-05 13:30:00,65.22,65.24,65.13,65.14,95056.0,60.7797,60.7983,60.6958,60.7051,95056.0
2023-06-05 13:35:00,65.14,65.23,65.13,65.21,99771.0,60.7051,60.789,60.6958,60.7704,99771.0
2023-06-05 13:40:00,65.21,65.25,65.19,65.23,56682.0,60.7704,60.8077,60.7517,60.789,56682.0
2023-06-05 13:45:00,65.23,65.39,65.22,65.39,212281.0,60.789,60.9381,60.7797,60.9381,212281.0
2023-06-05 13:50:00,65.39,65.41,65.36,65.39,63771.0,60.9381,60.9568,60.9102,60.9381,63771.0
2023-06-05 13:55:00,65.4,65.45,65.36,65.4,124463.0,60.9474,60.994,60.9102,60.9474,124463.0
2023-06-05 14:00:00,65.39,65.39,65.32,65.35,209840.0,60.9381,60.9381,60.8729,60.9008,209840.0
2023-06-05 14:05:00,65.35,65.35,65.28,65.33,156172.0,60.9008,60.9008,60.8356,60.8822,156172.0
2023-06-05 14:10:00,65.33,65.34,65.26,65.32,93199.0,60.8822,60.8915,60.817,60.8729,93199.0
2023-06-05 14:15:00,65.32,65.34,65.3,65.32,49897.0,60.8729,60.8915,60.8543,60.8729,49897.0
2023-06-05 14:20:00,65.33,65.33,65.23,65.24,67418.0,60.8822,60.8822,60.789,60.7983,67418.0
2023-06-05 14:25:00,65.25,65.28,65.2,65.28,165107.0,60.8077,60.8356,60.7611,60.8356,165107.0
2023-06-05 14:30:00,65.28,65.36,65.15,65.2,278652.0,60.8356,60.9102,60.7145,60.7611,278652.0
2023-06-05 14:35:00,65.19,65.25,65.17,65.18,131302.0,60.7517,60.8077,60.7331,60.7424,131302.0
2023-06-05 14:40:00,65.18,65.24,65.17,65.2,80892.0,60.7424,60.7983,60.7331,60.7611,80892.0
2023-06-05 14:45:00,65.2,65.24,65.16,65.23,86066.0,60.7611,60.7983,60.7238,60.789,86066.0
2023-06-05 14:50:00,65.23,65.32,65.23,65.3,152228.0,60.789,60.8729,60.789,60.8543,152228.0
2023-06-05 14:55:00,65.3,65.31,65.2,65.23,79416.0,60.8543,60.8636,60.7611,60.789,79416.0
2023-06-05 15:00:00,65.23,65.25,65.12,65.14,196785.0,60.789,60.8077,60.6865,60.7051,196785.0
2023-06-05 15:05:00,65.13,65.25,65.12,65.2,149518.0,60.6958,60.8077,60.6865,60.7611,149518.0
2023-06-05 15:10:00,65.2,65.3,65.2,65.3,157360.0,60.7611,60.8543,60.7611,60.8543,157360.0
2023-06-05 15:15:00,65.3,65.33,65.25,65.3,205106.0,60.8543,60.8822,60.8077,60.8543,205106.0
2023-06-05 15:20:00,65.3,65.34,65.3,65.33,58943.0,60.8543,60.8915,60.8543,60.8822,58943.0
2023-06-05 15:25:00,65.34,65.35,65.27,65.31,167867.0,60.8915,60.9008,60.8263,60.8636,167867.0
2023-06-05 15:30:00,65.31,65.34,65.29,65.3,183887.0,60.8636,60.8915,60.8449,60.8543,183887.0
2023-06-05 15:35:00,65.3,65.41,65.29,65.41,166665.0,60.8543,60.9568,60.8449,60.9568,166665.0
2023-06-05 15:40:00,65.41,65.45,65.4,65.41,234384.0,60.9568,60.994,60.9474,60.9568,234384.0
2023-06-05 15:45:00,65.41,65.48,65.39,65.47,191070.0,60.9568,61.022,60.9381,61.0127,191070.0
2023-06-05 15:50:00,65.48,65.51,65.43,65.44,419316.0,61.022,61.05,60.9754,60.9847,419316.0
2023-06-05 15:55:00,65.43,65.45,65.39,65.41,767496.0,60.9754,60.994,60.9381,60.9568,767496.0
2023-06-06 09:30:00,65.73,65.84,65.6,65.71,350795.0,61.255,61.3575,61.1338,61.2363,350795.0
2023-06-06 09:35:00,65.72,65.73,65.36,65.44,351205.0,61.2457,61.255,60.9102,60.9847,351205.0
2023-06-06 09:40:00,65.45,65.56,65.41,65.46,274809.0,60.994,61.0966,60.9568,61.0034,274809.0
2023-06-06 09:45:00,65.47,65.5,65.2,65.4,325892.0,61.0127,61.0406,60.7611,60.9474,325892.0
2023-06-06 09:50:00,65.4,65.58,65.38,65.46,192792.0,60.9474,61.1152,60.9288,61.0034,192792.0
2023-06-06 09:55:00,65.45,65.49,65.37,65.45,125352.0,60.994,61.0313,60.9195,60.994,125352.0
2023-06-06 10:00:00,65.45,65.54,65.44,65.5,248488.0,60.994,61.0779,60.9847,61.0406,248488.0
2023-06-06 10:05:00,65.49,65.61,65.45,65.6,146756.0,61.0313,61.1431,60.994,61.1338,146756.0
2023-06-06 10:10:00,65.6,65.67,65.58,65.66,153817.0,61.1338,61.1991,61.1152,61.1897,153817.0
2023-06-06 10:15:00,65.66,65.71,65.54,65.67,918640.0,61.1897,61.2363,61.0779,61.1991,918640.0
2023-06-06 10:20:00,65.67,65.68,65.49,65.5,83857.0,61.1991,61.2084,61.0313,61.0406,83857.0
2023-06-06 10:25:00,65.5,65.6,65.48,65.58,201313.0,61.0406,61.1338,61.022,61.1152,201313.0
2023-06-06 10:30:00,65.59,65.65,65.57,65.62,149858.0,61.1245,61.1804,61.1059,61.1525,149858.0
2023-06-06 10:35:00,65.62,65.63,65.5,65.53,101123.0,61.1525,61.1618,61.0406,61.0686,101123.0
2023-06-06 10:40:00,65.51,65.59,65.5,65.56,67230.0,61.05,61.1245,61.0406,61.0966,67230.0
2023-06-06 10:45:00,65.56,65.66,65.47,65.52,152360.0,61.0966,61.1897,61.0127,61.0593,152360.0
2023-06-06 10:50:00,65.52,65.57,65.42,65.47,106455.0,61.0593,61.1059,60.9661,61.0127,106455.0
2023-06-06 10:55:00,65.46,65.46,65.36,65.38,74131.0,61.0034,61.0034,60.9102,60.9288,74131.0
2023-06-06 11:00:00,65.39,65.5,65.38,65.49,74972.0,60.9381,61.0406,60.9288,61.0313,74972.0
2023-06-06 11:05:00,65.5,65.5,65.44,65.48,62076.0,61.0406,61.0406,60.9847,61.022,62076.0
2023-06-06 11:10:00,65.47,65.47,65.39,65.4,61877.0,61.0127,61.0127,60.9381,60.9474,61877.0
2023-06-06 11:15:00,65.39,65.5,65.39,65.46,99340.0,60.9381,61.0406,60.9381,61.0034,99340.0
2023-06-06 11:20:00,65.45,65.51,65.41,65.51,95834.0,60.994,61.05,60.9568,61.05,95834.0
2023-06-06 11:25:00,65.51,65.55,65.45,65.55,77228.0,61.05,61.0872,60.994,61.0872,77228.0
2023-06-06 11:30:00,65.55,65.56,65.43,65.47,114188.0,61.0872,61.0966,60.9754,61.0127,114188.0
2023-06-06 11:35:00,65.47,65.6,65.45,65.58,95486.0,61.0127,61.1338,60.994,61.1152,95486.0
2023-06-06 11:40:00,65.58,65.61,65.51,65.59,157421.0,61.1152,61.1431,61.05,61.1245,157421.0
2023-06-06 11:45:00,65.6,65.64,65.56,65.64,109441.0,61.1338,61.1711,61.0966,61.1711,109441.0
2023-06-06 11:50:00,65.64,65.7,65.62,65.66,106039.0,61.1711,61.227,61.1525,61.1897,106039.0
2023-06-06 11:55:00,65.66,65.67,65.55,65.55,54893.0,61.1897,61.1991,61.0872,61.0872,54893.0
2023-06-06 12:00:00,65.53,65.59,65.51,65.51,61307.0,61.0686,61.1245,61.05,61.05,61307.0
2023-06-06 12:05:00,65.52,65.56,65.5,65.53,80246.0,61.0593,61.0966,61.0406,61.0686,80246.0
2023-06-06 12:10:00,65.53,65.56,65.5,65.53,86918.0,61.0686,61.0966,61.0406,61.0686,86918.0
2023-06-06 12:15:00,65.53,65.6,65.53,65.56,66243.0,61.0686,61.1338,61.0686,61.0966,66243.0
2023-06-06 12:20:00,65.57,65.6,65.54,65.55,75967.0,61.1059,61.1338,61.0779,61.0872,75967.0
2023-06-06 12:25:00,65.55,65.58,65.52,65.53,59463.0,61.0872,61.1152,61.0593,61.0686,59463.0
2023-06-06 12:30:00,65.53,65.57,65.51,65.56,55362.0,61.0686,61.1059,61.05,61.0966,55362.0
2023-06-06 12:35:00,65.56,65.59,65.52,65.58,61061.0,61.0966,61.1245,61.0593,61.1152,61061.0
2023-06-06 12:40:00,65.57,65.6,65.54,65.57,51038.0,61.1059,61.1338,61.0779,61.1059,51038.0
2023-06-06 12:45:00,65.57,65.6,65.54,65.55,65206.0,61.1059,61.1338,61.0779,61.0872,65206.0
2023-06-06 12:50:00,65.55,65.63,65.54,65.61,69701.0,61.0872,61.1618,61.0779,61.1431,69701.0
2023-06-06 12:55:00,65.62,65.68,65.6,65.65,71933.0,61.1525,61.2084,61.1338,61.1804,71933.0
2023-06-06 13:00:00,65.64,65.65,65.59,65.59,51161.0,61.1711,61.1804,61.1245,61.1245,51161.0
2023-06-06 13:05:00,65.6,65.67,65.59,65.66,42698.0,61.1338,61.1991,61.1245,61.1897,42698.0
2023-06-06 13:10:00,65.67,65.69,65.66,65.68,81714.0,61.1991,61.2177,61.1897,61.2084,81714.0
2023-06-06 13:15:00,65.69,65.7,65.59,65.59,77844.0,61.2177,61.227,61.1245,61.1245,77844.0
2023-06-06 13:20:00,65.6,65.64,65.54,65.59,179056.0,61.1338,61.1711,61.0779,61.1245,179056.0
2023-06-06 13:25:00,65.59,65.59,65.53,65.55,113395.0,61.1245,61.1245,61.0686,61.0872,113395.0
2023-06-06 13:30:00,65.54,65.56,65.45,65.48,75446.0,61.0779,61.0966,60.994,61.022,75446.0
2023-06-06 13:35:00,65.48,65.53,65.47,65.51,214224.0,61.022,61.0686,61.0127,61.05,214224.0
2023-06-06 13:40:00,65.52,65.54,65.48,65.5,59030.0,61.0593,61.0779,61.022,61.0406,59030.0
2023-06-06 13:45:00,65.5,65.52,65.42,65.42,56552.0,61.0406,61.0593,60.9661,60.9661,56552.0
2023-06-06 13:50:00,65.43,65.45,65.38,65.39,94879.0,60.9754,60.994,60.9288,60.9381,94879.0
2023-06-06 13:55:00,65.39,65.46,65.35,65.43,139706.0,60.9381,61.0034,60.9008,60.9754,139706.0
2023-06-06 14:00:00,65.43,65.47,65.39,65.46,181398.0,60.9754,61.0127,60.9381,61.0034,181398.0
2023-06-06 14:05:00,65.47,65.47,65.4,65.42,80397.0,61.0127,61.0127,60.9474,60.9661,80397.0
2023-06-06 14:10:00,65.42,65.47,65.42,65.44,63962.0,60.9661,61.0127,60.9661,60.9847,63962.0
2023-06-06 14:15:00,65.44,65.47,65.42,65.45,82294.0,60.9847,61.0127,60.9661,60.994,82294.0
2023-06-06 14:20:00,65.45,65.47,65.41,65.46,83599.0,60.994,61.0127,60.9568,61.0034,83599.0
2023-06-06 14:25:00,65.45,65.49,65.44,65.48,88863.0,60.994,61.0313,60.9847,61.022,88863.0
2023-06-06 14:30:00,65.48,65.54,65.47,65.52,67606.0,61.022,61.0779,61.0127,61.0593,67606.0
2023-06-06 14:35:00,65.52,65.52,65.45,65.45,108840.0,61.0593,61.0593,60.994,60.994,108840.0
2023-06-06 14:40:00,65.45,65.51,65.44,65.5,82193.0,60.994,61.05,60.9847,61.0406,82193.0
2023-06-06 14:45:00,65.5,65.51,65.47,65.5,52309.0,61.0406,61.05,61.0127,61.0406,52309.0
2023-06-06 14:50:00,65.49,65.54,65.47,65.54,83569.0,61.0313,61.0779,61.0127,61.0779,83569.0
2023-06-06 14:55:00,65.54,65.57,65.51,65.56,144423.0,61.0779,61.1059,61.05,61.0966,144423.0
2023-06-06 15:00:00,65.56,65.58,65.55,65.56,88118.0,61.0966,61.1152,61.0872,61.0966,88118.0
2023-06-06 15:05:00,65.56,65.58,65.5,65.55,163489.0,61.0966,61.1152,61.0406,61.0872,163489.0
2023-06-06 15:10:00,65.55,65.59,65.55,65.56,74650.0,61.0872,61.1245,61.0872,61.0966,74650.0
2023-06-06 15:15:00,65.56,65.65,65.56,65.64,124190.0,61.0966,61.1804,61.0966,61.1711,124190.0
2023-06-06 15:20:00,65.64,65.66,65.62,65.63,87900.0,61.1711,61.1897,61.1525,61.1618,87900.0
2023-06-06 15:25:00,65.64,65.67,65.61,65.64,97739.0,61.1711,61.1991,61.1431,61.1711,97739.0
2023-06-06 15:30:00,65.64,65.69,65.62,65.63,139388.0,61.1711,61.2177,61.1525,61.1618,139388.0
2023-06-06 15:35:00,65.63,65.64,65.53,65.54,263898.0,61.1618,61.1711,61.0686,61.0779,263898.0
2023-06-06 15:40:00,65.53,65.54,65.48,65.52,288072.0,61.0686,61.0779,61.022,61.0593,288072.0
2023-06-06 15:45:00,65.52,65.59,65.51,65.58,230236.0,61.0593,61.1245,61.05,61.1152,230236.0
2023-06-06 15:50:00,65.57,65.59,65.47,65.47,400198.0,61.1059,61.1245,61.0127,61.0127,400198.0
2023-06-06 15:55:00,65.48,65.52,65.36,65.37,952043.0,61.022,61.0593,60.9102,60.9195,952043.0
2023-06-07 09:30:00,65.43,65.5,65.05,65.06,438933.0,60.9754,61.0406,60.6213,60.6306,438933.0
2023-06-07 09:35:00,65.07,65.3,65.02,65.27,325094.0,60.6399,60.8543,60.5933,60.8263,325094.0
2023-06-07 09:40:00,65.27,65.4,65.2,65.29,283502.0,60.8263,60.9474,60.7611,60.8449,283502.0
2023-06-07 09:45:00,65.3,65.4,65.14,65.39,205668.0,60.8543,60.9474,60.7051,60.9381,205668.0
2023-06-07 09:50:00,65.39,65.56,65.38,65.5,447871.0,60.9381,61.0966,60.9288,61.0406,447871.0
2023-06-07 09:55:00,65.51,65.56,65.46,65.5,101485.0,61.05,61.0966,61.0034,61.0406,101485.0
2023-06-07 10:00:00,65.5,65.52,65.44,65.47,176884.0,61.0406,61.0593,60.9847,61.0127,176884.0
2023-06-07 10:05:00,65.47,65.52,65.42,65.48,155299.0,61.0127,61.0593,60.9661,61.022,155299.0
2023-06-07 10:10:00,65.48,65.57,65.47,65.53,148117.0,61.022,61.1059,61.0127,61.0686,148117.0
2023-06-07 10:15:00,65.53,65.62,65.52,65.6,119918.0,61.0686,61.1525,61.0593,61.1338,119918.0
2023-06-07 10:20:00,65.6,65.65,65.58,65.61,95920.0,61.1338,61.1804,61.1152,61.1431,95920.0
2023-06-07 10:25:00,65.61,65.78,65.6,65.73,247396.0,61.1431,61.3016,61.1338,61.255,247396.0
2023-06-07 10:30:00,65.73,65.75,65.62,65.67,139296.0,61.255,61.2736,61.1525,61.1991,139296.0
2023-06-07 10:35:00,65.68,65.91,65.68,65.85,174100.0,61.2084,61.4227,61.2084,61.3668,174100.0
2023-06-07 10:40:00,65.85,65.99,65.83,65.98,176481.0,61.3668,61.4973,61.3482,61.488,176481.0
2023-06-07 10:45:00,65.98,66.06,65.97,66.02,213692.0,61.488,61.5625,61.4786,61.5252,213692.0
2023-06-07 10:50:00,66.02,66.2,66.01,66.2,319355.0,61.5252,61.693,61.5159,61.693,319355.0
2023-06-07 10:55:00,66.2,66.29,66.17,66.22,212832.0,61.693,61.7769,61.665,61.7116,212832.0
2023-06-07 11:00:00,66.21,66.21,66.06,66.06,231461.0,61.7023,61.7023,61.5625,61.5625,231461.0
2023-06-07 11:05:00,66.06,66.07,66.0,66.03,132273.0,61.5625,61.5718,61.5066,61.5346,132273.0
2023-06-07 11:10:00,66.02,66.14,66.02,66.13,147308.0,61.5252,61.6371,61.5252,61.6277,147308.0
2023-06-07 11:15:00,66.13,66.17,65.99,66.0,219783.0,61.6277,61.665,61.4973,61.5066,219783.0
2023-06-07 11:20:00,65.99,66.0,65.88,65.89,137860.0,61.4973,61.5066,61.3948,61.4041,137860.0
2023-06-07 11:25:00,65.89,65.99,65.88,65.94,148199.0,61.4041,61.4973,61.3948,61.4507,148199.0
2023-06-07 11:30:00,65.94,65.95,65.9,65.93,103158.0,61.4507,61.46,61.4134,61.4414,103158.0
2023-06-07 11:35:00,65.93,65.95,65.9,65.94,104342.0,61.4414,61.46,61.4134,61.4507,104342.0
2023-06-07 11:40:00,65.94,66.01,65.92,65.99,145522.0,61.4507,61.5159,61.432,61.4973,145522.0
2023-06-07 11:45:00,65.99,66.02,65.94,65.97,254191.0,61.4973,61.5252,61.4507,61.4786,254191.0
2023-06-07 11:50:00,65.97,66.02,65.92,66.0,89247.0,61.4786,61.5252,61.432,61.5066,89247.0
2023-06-07 11:55:00,65.99,66.02,65.95,66.0,104165.0,61.4973,61.5252,61.46,61.5066,104165.0
2023-06-07 12:00:00,66.01,66.11,65.97,66.09,172029.0,61.5159,61.6091,61.4786,61.5905,172029.0
2023-06-07 12:05:00,66.1,66.13,66.08,66.1,178304.0,61.5998,61.6277,61.5811,61.5998,178304.0
2023-06-07 12:10:00,66.11,66.16,66.08,66.15,184019.0,61.6091,61.6557,61.5811,61.6464,184019.0
2023-06-07 12:15:00,66.15,66.26,66.13,66.25,200285.0,61.6464,61.7489,61.6277,61.7396,200285.0
2023-06-07 12:20:00,66.25,66.3,66.24,66.28,112862.0,61.7396,61.7862,61.7303,61.7675,112862.0
2023-06-07 12:25:00,66.28,66.38,66.28,66.37,145074.0,61.7675,61.8607,61.7675,61.8514,145074.0
2023-06-07 12:30:00,66.37,66.37,66.31,66.35,92891.0,61.8514,61.8514,61.7955,61.8328,92891.0
2023-06-07 12:35:00,66.35,66.37,66.29,66.33,108908.0,61.8328,61.8514,61.7769,61.8141,108908.0
2023-06-07 12:40:00,66.32,66.39,66.32,66.32,94991.0,61.8048,61.87,61.8048,61.8048,94991.0
2023-06-07 12:45:00,66.33,66.37,66.26,66.27,125427.0,61.8141,61.8514,61.7489,61.7582,125427.0
2023-06-07 12:50:00,66.27,66.34,66.24,66.28,280362.0,61.7582,61.8234,61.7303,61.7675,280362.0
2023-06-07 12:55:00,66.28,66.35,66.23,66.34,224113.0,61.7675,61.8328,61.7209,61.8234,224113.0
2023-06-07 13:00:00,66.34,66.35,66.27,66.28,99580.0,61.8234,61.8328,61.7582,61.7675,99580.0
2023-06-07 13:05:00,66.28,66.28,66.18,66.19,240232.0,61.7675,61.7675,61.6743,61.6837,240232.0
2023-06-07 13:10:00,66.19,66.3,66.17,66.28,183119.0,61.6837,61.7862,61.665,61.7675,183119.0
2023-06-07 13:15:00,66.29,66.34,66.28,66.3,155516.0,61.7769,61.8234,61.7675,61.7862,155516.0
2023-06-07 13:20:00,66.3,66.31,66.25,66.27,161608.0,61.7862,61.7955,61.7396,61.7582,161608.0
2023-06-07 13:25:00,66.27,66.33,66.27,66.27,125528.0,61.7582,61.8141,61.7582,61.7582,125528.0
2023-06-07 13:30:00,66.27,66.3,66.24,66.26,95148.0,61.7582,61.7862,61.7303,61.7489,95148.0
2023-06-07 13:35:00,66.25,66.3,66.23,66.27,115895.0,61.7396,61.7862,61.7209,61.7582,115895.0
2023-06-07 13:40:00,66.27,66.29,66.24,66.27,104069.0,61.7582,61.7769,61.7303,61.7582,104069.0
2023-06-07 13:45:00,66.28,66.32,66.24,66.28,126542.0,61.7675,61.8048,61.7303,61.7675,126542.0
2023-06-07 13:50:00,66.28,66.29,66.21,66.22,198679.0,61.7675,61.7769,61.7023,61.7116,198679.0
2023-06-07 13:55:00,66.21,66.31,66.21,66.28,108483.0,61.7023,61.7955,61.7023,61.7675,108483.0
2023-06-07 14:00:00,66.28,66.34,66.28,66.34,60639.0,61.7675,61.8234,61.7675,61.8234,60639.0
2023-06-07 14:05:00,66.34,66.38,66.31,66.31,100026.0,61.8234,61.8607,61.7955,61.7955,100026.0
2023-06-07 14:10:00,66.32,66.33,66.23,66.25,217022.0,61.8048,61.8141,61.7209,61.7396,217022.0
2023-06-07 14:15:00,66.25,66.25,66.17,66.2,133580.0,61.7396,61.7396,61.665,61.693,133580.0
2023-06-07 14:20:00,66.21,66.29,66.2,66.29,105396.0,61.7023,61.7769,61.693,61.7769,105396.0
2023-06-07 14:25:00,66.28,66.34,66.28,66.31,70033.0,61.7675,61.8234,61.7675,61.7955,70033.0
2023-06-07 14:30:00,66.31,66.33,66.28,66.33,93826.0,61.7955,61.8141,61.7675,61.8141,93826.0
2023-06-07 14:35:00,66.33,66.35,66.27,66.34,137109.0,61.8141,61.8328,61.7582,61.8234,137109.0
2023-06-07 14:40:00,66.34,66.4,66.33,66.38,114716.0,61.8234,61.8794,61.8141,61.8607,114716.0
2023-06-07 14:45:00,66.39,66.46,66.36,66.45,199230.0,61.87,61.9353,61.8421,61.926,199230.0
2023-06-07 14:50:00,66.45,66.46,66.38,66.41,192634.0,61.926,61.9353,61.8607,61.8887,192634.0
2023-06-07 14:55:00,66.42,66.46,66.39,66.43,146281.0,61.898,61.9353,61.87,61.9073,146281.0
2023-06-07 15:00:00,66.43,66.44,66.39,66.42,163843.0,61.9073,61.9166,61.87,61.898,163843.0
2023-06-07 15:05:00,66.43,66.45,66.4,66.43,155336.0,61.9073,61.926,61.8794,61.9073,155336.0
2023-06-07 15:10:00,66.44,66.5,66.41,66.48,182416.0,61.9166,61.9726,61.8887,61.9539,182416.0
2023-06-07 15:15:00,66.49,66.55,66.48,66.54,206485.0,61.9632,62.0191,61.9539,62.0098,206485.0
2023-06-07 15:20:00,66.55,66.56,66.51,66.54,259105.0,62.0191,62.0285,61.9819,62.0098,259105.0
2023-06-07 15:25:00,66.55,66.55,66.48,66.5,152793.0,62.0191,62.0191,61.9539,61.9726,152793.0
2023-06-07 15:30:00,66.5,66.54,66.48,66.5,188686.0,61.9726,62.0098,61.9539,61.9726,188686.0
2023-06-07 15:35:00,66.5,66.6,66.5,66.55,395616.0,61.9726,62.0657,61.9726,62.0191,395616.0
2023-06-07 15:40:00,66.55,66.65,66.53,66.54,853670.0,62.0191,62.1123,62.0005,62.0098,853670.0
2023-06-07 15:45:00,66.54,66.54,66.46,66.5,1393777.0,62.0098,62.0098,61.9353,61.9726,1393777.0
2023-06-07 15:50:00,66.5,66.51,66.37,66.38,845614.0,61.9726,61.9819,61.8514,61.8607,845614.0
2023-06-07 15:55:00,66.38,66.5,66.36,66.48,1330179.0,61.8607,61.9726,61.8421,61.9539,1330179.0
2023-06-08 09:30:00,66.47,66.67,66.35,66.61,342636.0,61.9446,62.131,61.8328,62.0751,342636.0
2023-06-08 09:35:00,66.61,66.67,66.36,66.39,311250.0,62.0751,62.131,61.8421,61.87,311250.0
2023-06-08 09:40:00,66.4,66.51,66.09,66.31,240601.0,61.8794,61.9819,61.5905,61.7955,240601.0
2023-06-08 09:45:00,66.3,66.37,66.2,66.26,188347.0,61.7862,61.8514,61.693,61.7489,188347.0
2023-06-08 09:50:00,66.26,66.42,66.2,66.41,270103.0,61.7489,61.898,61.693,61.8887,270103.0
2023-06-08 09:55:00,66.4,66.42,66.25,66.34,144913.0,61.8794,61.898,61.7396,61.8234,144913.0
2023-06-08 10:00:00,66.34,66.42,66.31,66.36,126751.0,61.8234,61.898,61.7955,61.8421,126751.0
2023-06-08 10:05:00,66.37,66.42,66.34,66.4,121714.0,61.8514,61.898,61.8234,61.8794,121714.0
2023-06-08 10:10:00,66.4,66.49,66.37,66.45,136382.0,61.8794,61.9632,61.8514,61.926,136382.0
2023-06-08 10:15:00,66.45,66.54,66.43,66.5,177446.0,61.926,62.0098,61.9073,61.9726,177446.0
2023-06-08 10:20:00,66.5,66.52,66.41,66.42,89314.0,61.9726,61.9912,61.8887,61.898,89314.0
2023-06-08 10:25:00,66.42,66.5,66.4,66.44,158787.0,61.898,61.9726,61.8794,61.9166,158787.0
2023-06-08 10:30:00,66.44,66.44,66.37,66.41,118778.0,61.9166,61.9166,61.8514,61.8887,118778.0
2023-06-08 10:35:00,66.41,66.51,66.41,66.48,118544.0,61.8887,61.9819,61.8887,61.9539,118544.0
2023-06-08 10:40:00,66.48,66.49,66.42,66.42,90887.0,61.9539,61.9632,61.898,61.898,90887.0
2023-06-08 10:45:00,66.42,66.44,66.32,66.37,93057.0,61.898,61.9166,61.8048,61.8514,93057.0
2023-06-08 10:50:00,66.38,66.38,66.27,66.32,73125.0,61.8607,61.8607,61.7582,61.8048,73125.0
2023-06-08 10:55:00,66.32,66.37,66.28,66.31,106638.0,61.8048,61.8514,61.7675,61.7955,106638.0
2023-06-08 11:00:00,66.31,66.33,66.19,66.19,70323.0,61.7955,61.8141,61.6837,61.6837,70323.0
2023-06-08 11:05:00,66.2,66.26,66.18,66.24,157075.0,61.693,61.7489,61.6743,61.7303,157075.0
2023-06-08 11:10:00,66.25,66.33,66.25,66.27,72172.0,61.7396,61.8141,61.7396,61.7582,72172.0
2023-06-08 11:15:00,66.27,66.28,66.14,66.16,74084.0,61.7582,61.7675,61.6371,61.6557,74084.0
2023-06-08 11:20:00,66.16,66.19,66.11,66.18,69942.0,61.6557,61.6837,61.6091,61.6743,69942.0
2023-06-08 11:25:00,66.18,66.21,66.12,66.16,68844.0,61.6743,61.7023,61.6184,61.6557,68844.0
2023-06-08 11:30:00,66.16,66.21,66.13,66.19,83974.0,61.6557,61.7023,61.6277,61.6837,83974.0
2023-06-08 11:35:00,66.19,66.21,66.16,66.21,57079.0,61.6837,61.7023,61.6557,61.7023,57079.0
2023-06-08 11:40:00,66.22,66.24,66.15,66.16,364896.0,61.7116,61.7303,61.6464,61.6557,364896.0
2023-06-08 11:45:00,66.16,66.21,66.14,66.21,85709.0,61.6557,61.7023,61.6371,61.7023,85709.0
2023-06-08 11:50:00,66.2,66.21,66.12,66.13,79265.0,61.693,61.7023,61.6184,61.6277,79265.0
2023-06-08 11:55:00,66.13,66.15,66.06,66.1,143709.0,61.6277,61.6464,61.5625,61.5998,143709.0
2023-06-08 12:00:00,66.1,66.15,66.08,66.11,65115.0,61.5998,61.6464,61.5811,61.6091,65115.0
2023-06-08 12:05:00,66.12,66.18,66.08,66.17,61903.0,61.6184,61.6743,61.5811,61.665,61903.0
2023-06-08 12:10:00,66.17,66.23,66.15,66.17,115669.0,61.665,61.7209,61.6464,61.665,115669.0
2023-06-08 12:15:00,66.17,66.2,66.04,66.15,339654.0,61.665,61.693,61.5439,61.6464,339654.0
2023-06-08 12:20:00,66.15,66.17,65.99,66.03,387022.0,61.6464,61.665,61.4973,61.5346,387022.0
2023-06-08 12:25:00,66.04,66.21,65.97,66.18,179869.0,61.5439,61.7023,61.4786,61.6743,179869.0
2023-06-08 12:30:00,66.17,66.32,66.16,66.29,223518.0,61.665,61.8048,61.6557,61.7769,223518.0
2023-06-08 12:35:00,66.29,66.36,66.27,66.35,267848.0,61.7769,61.8421,61.7582,61.8328,267848.0
2023-06-08 12:40:00,66.34,66.44,66.33,66.38,243557.0,61.8234,61.9166,61.8141,61.8607,243557.0
2023-06-08 12:45:00,66.38,66.44,66.35,66.41,251499.0,61.8607,61.9166,61.8328,61.8887,251499.0
2023-06-08 12:50:00,66.41,66.46,66.37,66.45,309092.0,61.8887,61.9353,61.8514,61.926,309092.0
2023-06-08 12:55:00,66.44,66.49,66.42,66.48,189869.0,61.9166,61.9632,61.898,61.9539,189869.0
2023-06-08 13:00:00,66.48,66.54,66.48,66.53,477418.0,61.9539,62.0098,61.9539,62.0005,477418.0
2023-06-08 13:05:00,66.53,66.55,66.48,66.5,320300.0,62.0005,62.0191,61.9539,61.9726,320300.0
2023-06-08 13:10:00,66.5,66.51,66.42,66.43,335199.0,61.9726,61.9819,61.898,61.9073,335199.0
2023-06-08 13:15:00,66.42,66.53,66.42,66.52,147989.0,61.898,62.0005,61.898,61.9912,147989.0
2023-06-08 13:20:00,66.52,66.54,66.45,66.5,383896.0,61.9912,62.0098,61.926,61.9726,383896.0
2023-06-08 13:25:00,66.5,66.57,66.48,66.52,333344.0,61.9726,62.0378,61.9539,61.9912,333344.0
2023-06-08 13:30:00,66.53,66.54,66.48,66.49,80607.0,62.0005,62.0098,61.9539,61.9632,80607.0
2023-06-08 13:35:00,66.48,66.48,66.37,66.41,520521.0,61.9539,61.9539,61.8514,61.8887,520521.0
2023-06-08 13:40:00,66.41,66.53,66.4,66.52,152998.0,61.8887,62.0005,61.8794,61.9912,152998.0
2023-06-08 13:45:00,66.53,66.55,66.49,66.54,63064.0,62.0005,62.0191,61.9632,62.0098,63064.0
2023-06-08 13:50:00,66.55,66.59,66.49,66.49,70522.0,62.0191,62.0564,61.9632,61.9632,70522.0
2023-06-08 13:55:00,66.48,66.57,66.48,66.56,45905.0,61.9539,62.0378,61.9539,62.0285,45905.0
2023-06-08 14:00:00,66.56,66.57,66.51,66.52,33720.0,62.0285,62.0378,61.9819,61.9912,33720.0
2023-06-08 14:05:00,66.52,66.54,66.45,66.45,42061.0,61.9912,62.0098,61.926,61.926,42061.0
2023-06-08 14:10:00,66.45,66.55,66.44,66.54,43271.0,61.926,62.0191,61.9166,62.0098,43271.0
2023-06-08 14:15:00,66.54,66.58,66.51,66.52,42523.0,62.0098,62.0471,61.9819,61.9912,42523.0
2023-06-08 14:20:00,66.52,66.59,66.51,66.58,65655.0,61.9912,62.0564,61.9819,62.0471,65655.0
2023-06-08 14:25:00,66.58,66.6,66.56,66.59,58974.0,62.0471,62.0657,62.0285,62.0564,58974.0
2023-06-08 14:30:00,66.59,66.62,66.56,66.58,75167.0,62.0564,62.0844,62.0285,62.0471,75167.0
2023-06-08 14:35:00,66.58,66.62,66.55,66.57,80774.0,62.0471,62.0844,62.0191,62.0378,80774.0
2023-06-08 14:40:00,66.57,66.62,66.57,66.62,51443.0,62.0378,62.0844,62.0378,62.0844,51443.0
2023-06-08 14:45:00,66.62,66.64,66.58,66.62,69859.0,62.0844,62.103,62.0471,62.0844,69859.0
2023-06-08 14:50:00,66.62,66.68,66.61,66.63,235991.0,62.0844,62.1403,62.0751,62.0937,235991.0
2023-06-08 14:55:00,66.63,66.65,66.61,66.63,72030.0,62.0937,62.1123,62.0751,62.0937,72030.0
2023-06-08 15:00:00,66.64,66.66,66.61,66.61,135876.0,62.103,62.1217,62.0751,62.0751,135876.0
2023-06-08 15:05:00,66.61,66.63,66.58,66.63,92944.0,62.0751,62.0937,62.0471,62.0937,92944.0
2023-06-08 15:10:00,66.63,66.7,66.62,66.65,394296.0,62.0937,62.1589,62.0844,62.1123,394296.0
2023-06-08 15:15:00,66.64,66.66,66.61,66.62,151428.0,62.103,62.1217,62.0751,62.0844,151428.0
2023-06-08 15:20:00,66.62,66.65,66.59,66.65,75735.0,62.0844,62.1123,62.0564,62.1123,75735.0
2023-06-08 15:25:00,66.64,66.68,66.63,66.66,67757.0,62.103,62.1403,62.0937,62.1217,67757.0
2023-06-08 15:30:00,66.65,66.73,66.64,66.7,109626.0,62.1123,62.1869,62.103,62.1589,109626.0
2023-06-08 15:35:00,66.69,66.74,66.67,66.72,112066.0,62.1496,62.1962,62.131,62.1776,112066.0
2023-06-08 15:40:00,66.72,66.82,66.71,66.81,180150.0,62.1776,62.2708,62.1683,62.2614,180150.0
2023-06-08 15:45:00,66.81,66.87,66.81,66.86,244041.0,62.2614,62.3174,62.2614,62.308,244041.0
2023-06-08 15:50:00,66.86,66.88,66.76,66.8,269790.0,62.308,62.3267,62.2149,62.2521,269790.0
2023-06-08 15:55:00,66.8,66.8,66.76,66.77,588455.0,62.2521,62.2521,62.2149,62.2242,588455.0
2023-06-09 09:30:00,66.69,66.85,66.63,66.71,375971.0,62.1496,62.2987,62.0937,62.1683,375971.0
2023-06-09 09:35:00,66.7,66.82,66.65,66.82,184584.0,62.1589,62.2708,62.1123,62.2708,184584.0
2023-06-09 09:40:00,66.82,66.83,66.57,66.58,198121.0,62.2708,62.2801,62.0378,62.0471,198121.0
2023-06-09 09:45:00,66.58,66.64,66.4,66.63,374901.0,62.0471,62.103,61.8794,62.0937,374901.0
2023-06-09 09:50:00,66.63,66.76,66.48,66.51,181267.0,62.0937,62.2149,61.9539,61.9819,181267.0
2023-06-09 09:55:00,66.51,66.53,66.41,66.44,157312.0,61.9819,62.0005,61.8887,61.9166,157312.0
2023-06-09 10:00:00,66.45,66.54,66.39,66.53,143145.0,61.926,62.0098,61.87,62.0005,143145.0
2023-06-09 10:05:00,66.53,66.56,66.44,66.45,257678.0,62.0005,62.0285,61.9166,61.926,257678.0
2023-06-09 10:10:00,66.46,66.6,66.46,66.56,186839.0,61.9353,62.0657,61.9353,62.0285,186839.0
2023-06-09 10:15:00,66.57,66.6,66.53,66.56,216477.0,62.0378,62.0657,62.0005,62.0285,216477.0
2023-06-09 10:20:00,66.57,66.59,66.48,66.52,142997.0,62.0378,62.0564,61.9539,61.9912,142997.0
2023-06-09 10:25:00,66.52,66.62,66.48,66.62,123522.0,61.9912,62.0844,61.9539,62.0844,123522.0
2023-06-09 10:30:00,66.62,66.65,66.58,66.65,95311.0,62.0844,62.1123,62.0471,62.1123,95311.0
2023-06-09 10:35:00,66.66,66.69,66.6,66.65,143125.0,62.1217,62.1496,62.0657,62.1123,143125.0
2023-06-09 10:40:00,66.65,66.75,66.65,66.71,98722.0,62.1123,62.2055,62.1123,62.1683,98722.0
2023-06-09 10:45:00,66.7,66.78,66.69,66.7,116036.0,62.1589,62.2335,62.1496,62.1589,116036.0
2023-06-09 10:50:00,66.69,66.73,66.63,66.63,196184.0,62.1496,62.1869,62.0937,62.0937,196184.0
2023-06-09 10:55:00,66.62,66.66,66.54,66.61,108765.0,62.0844,62.1217,62.0098,62.0751,108765.0
2023-06-09 11:00:00,66.61,66.73,66.6,66.69,67774.0,62.0751,62.1869,62.0657,62.1496,67774.0
2023-06-09 11:05:00,66.68,66.78,66.67,66.7,112136.0,62.1403,62.2335,62.131,62.1589,112136.0
2023-06-09 11:10:00,66.7,66.71,66.61,66.63,111222.0,62.1589,62.1683,62.0751,62.0937,111222.0
2023-06-09 11:15:00,66.62,66.69,66.62,66.62,125275.0,62.0844,62.1496,62.0844,62.0844,125275.0
2023-06-09 11:20:00,66.63,66.63,66.51,66.52,108980.0,62.0937,62.0937,61.9819,61.9912,108980.0
2023-06-09 11:25:00,66.52,66.52,66.4,66.44,277436.0,61.9912,61.9912,61.8794,61.9166,277436.0
2023-06-09 11:30:00,66.44,66.47,66.38,66.43,256978.0,61.9166,61.9446,61.8607,61.9073,256978.0
2023-06-09 11:35:00,66.44,66.48,66.4,66.46,108476.0,61.9166,61.9539,61.8794,61.9353,108476.0
2023-06-09 11:40:00,66.47,66.5,66.45,66.46,100488.0,61.9446,61.9726,61.926,61.9353,100488.0
2023-06-09 11:45:00,66.46,66.54,66.45,66.53,134120.0,61.9353,62.0098,61.926,62.0005,134120.0
2023-06-09 11:50:00,66.53,66.56,66.51,66.54,86853.0,62.0005,62.0285,61.9819,62.0098,86853.0
2023-06-09 11:55:00,66.54,66.55,66.48,66.51,119952.0,62.0098,62.0191,61.9539,61.9819,119952.0
2023-06-09 12:00:00,66.51,66.52,66.45,66.52,101691.0,61.9819,61.9912,61.926,61.9912,101691.0
2023-06-09 12:05:00,66.53,66.57,66.49,66.52,169826.0,62.0005,62.0378,61.9632,61.9912,169826.0
2023-06-09 12:10:00,66.52,66.55,66.49,66.55,91348.0,61.9912,62.0191,61.9632,62.0191,91348.0
2023-06-09 12:15:00,66.55,66.62,66.53,66.6,239541.0,62.0191,62.0844,62.0005,62.0657,239541.0
2023-06-09 12:20:00,66.6,66.6,66.56,66.57,166095.0,62.0657,62.0657,62.0285,62.0378,166095.0
2023-06-09 12:25:00,66.58,66.6,66.52,66.56,136577.0,62.0471,62.0657,61.9912,62.0285,136577.0
2023-06-09 12:30:00,66.56,66.58,66.53,66.54,69611.0,62.0285,62.0471,62.0005,62.0098,69611.0
2023-06-09 12:35:00,66.53,66.56,66.49,66.56,126112.0,62.0005,62.0285,61.9632,62.0285,126112.0
2023-06-09 12:40:00,66.56,66.65,66.55,66.63,407795.0,62.0285,62.1123,62.0191,62.0937,407795.0
2023-06-09 12:45:00,66.63,66.66,66.51,66.52,223367.0,62.0937,62.1217,61.9819,61.9912,223367.0
2023-06-09 12:50:00,66.52,66.56,66.5,66.54,71389.0,61.9912,62.0285,61.9726,62.0098,71389.0
2023-06-09 12:55:00,66.54,66.59,66.53,66.58,52355.0,62.0098,62.0564,62.0005,62.0471,52355.0
2023-06-09 13:00:00,66.58,66.61,66.56,66.58,34899.0,62.0471,62.0751,62.0285,62.0471,34899.0
2023-06-09 13:05:00,66.58,66.6,66.55,66.58,212849.0,62.0471,62.0657,62.0191,62.0471,212849.0
2023-06-09 13:10:00,66.59,66.6,66.54,66.55,115594.0,62.0564,62.0657,62.0098,62.0191,115594.0
2023-06-09 13:15:00,66.56,66.56,66.52,66.54,110994.0,62.0285,62.0285,61.9912,62.0098,110994.0
2023-06-09 13:20:00,66.54,66.54,66.47,66.51,128338.0,62.0098,62.0098,61.9446,61.9819,128338.0
2023-06-09 13:25:00,66.5,66.5,66.43,66.47,55508.0,61.9726,61.9726,61.9073,61.9446,55508.0
2023-06-09 13:30:00,66.47,66.5,66.45,66.47,48821.0,61.9446,61.9726,61.926,61.9446,48821.0
2023-06-09 13:35:00,66.48,66.53,66.48,66.53,82935.0,61.9539,62.0005,61.9539,62.0005,82935.0
2023-06-09 13:40:00,66.53,66.53,66.48,66.49,91156.0,62.0005,62.0005,61.9539,61.9632,91156.0
2023-06-09 13:45:00,66.48,66.49,66.44,66.45,126673.0,61.9539,61.9632,61.9166,61.926,126673.0
2023-06-09 13:50:00,66.46,66.47,66.4,66.41,125633.0,61.9353,61.9446,61.8794,61.8887,125633.0
2023-06-09 13:55:00,66.41,66.49,66.39,66.48,160624.0,61.8887,61.9632,61.87,61.9539,160624.0
2023-06-09 14:00:00,66.48,66.52,66.46,66.51,171585.0,61.9539,61.9912,61.9353,61.9819,171585.0
2023-06-09 14:05:00,66.51,66.57,66.5,66.56,96659.0,61.9819,62.0378,61.9726,62.0285,96659.0
2023-06-09 14:10:00,66.56,66.56,66.51,66.53,47598.0,62.0285,62.0285,61.9819,62.0005,47598.0
2023-06-09 14:15:00,66.54,66.56,66.51,66.52,58519.0,62.0098,62.0285,61.9819,61.9912,58519.0
2023-06-09 14:20:00,66.51,66.53,66.49,66.5,67264.0,61.9819,62.0005,61.9632,61.9726,67264.0
2023-06-09 14:25:00,66.5,66.54,66.47,66.48,151608.0,61.9726,62.0098,61.9446,61.9539,151608.0
2023-06-09 14:30:00,66.48,66.52,66.47,66.5,68068.0,61.9539,61.9912,61.9446,61.9726,68068.0
2023-06-09 14:35:00,66.51,66.53,66.47,66.48,87862.0,61.9819,62.0005,61.9446,61.9539,87862.0
2023-06-09 14:40:00,66.48,66.52,66.46,66.52,65497.0,61.9539,61.9912,61.9353,61.9912,65497.0
2023-06-09 14:45:00,66.52,66.53,66.48,66.48,57468.0,61.9912,62.0005,61.9539,61.9539,57468.0
2023-06-09 14:50:00,66.48,66.49,66.44,66.45,52612.0,61.9539,61.9632,61.9166,61.926,52612.0
2023-06-09 14:55:00,66.45,66.51,66.44,66.49,105357.0,61.926,61.9819,61.9166,61.9632,105357.0
2023-06-09 15:00:00,66.49,66.57,66.48,66.56,133722.0,61.9632,62.0378,61.9539,62.0285,133722.0
2023-06-09 15:05:00,66.55,66.56,66.42,66.42,144262.0,62.0191,62.0285,61.898,61.898,144262.0
2023-06-09 15:10:00,66.42,66.47,66.41,66.45,87932.0,61.898,61.9446,61.8887,61.926,87932.0
2023-06-09 15:15:00,66.45,66.49,66.41,66.46,103132.0,61.926,61.9632,61.8887,61.9353,103132.0
2023-06-09 15:20:00,66.46,66.51,66.44,66.47,116194.0,61.9353,61.9819,61.9166,61.9446,116194.0
2023-06-09 15:25:00,66.46,66.47,66.4,66.4,96825.0,61.9353,61.9446,61.8794,61.8794,96825.0
2023-06-09 15:30:00,66.4,66.44,66.38,66.4,114198.0,61.8794,61.9166,61.8607,61.8794,114198.0
2023-06-09 15:35:00,66.39,66.42,66.35,66.38,224173.0,61.87,61.898,61.8328,61.8607,224173.0
2023-06-09 15:40:00,66.38,66.43,66.36,66.41,183472.0,61.8607,61.9073,61.8421,61.8887,183472.0
2023-06-09 15:45:00,66.41,66.44,66.37,66.39,167104.0,61.8887,61.9166,61.8514,61.87,167104.0
2023-06-09 15:50:00,66.39,66.4,66.35,66.4,294664.0,61.87,61.8794,61.8328,61.8794,294664.0
2023-06-09 15:55:00,66.39,66.41,66.37,66.39,512293.0,61.87,61.8887,61.8514,61.87,512293.0
2023-06-12 09:30:00,66.41,66.62,66.41,66.45,157674.0,61.8887,62.0844,61.8887,61.926,157674.0
2023-06-12 09:35:00,66.45,66.48,66.22,66.33,139764.0,61.926,61.9539,61.7116,61.8141,139764.0
2023-06-12 09:40:00,66.34,66.42,66.15,66.2,232571.0,61.8234,61.898,61.6464,61.693,232571.0
2023-06-12 09:45:00,66.2,66.23,66.07,66.22,182908.0,61.693,61.7209,61.5718,61.7116,182908.0
2023-06-12 09:50:00,66.21,66.36,66.21,66.33,170073.0,61.7023,61.8421,61.7023,61.8141,170073.0
2023-06-12 09:55:00,66.32,66.33,66.12,66.14,166344.0,61.8048,61.8141,61.6184,61.6371,166344.0
2023-06-12 10:00:00,66.14,66.24,66.14,66.23,105817.0,61.6371,61.7303,61.6371,61.7209,105817.0
2023-06-12 10:05:00,66.23,66.33,66.23,66.29,263994.0,61.7209,61.8141,61.7209,61.7769,263994.0
2023-06-12 10:10:00,66.29,66.33,66.17,66.2,131269.0,61.7769,61.8141,61.665,61.693,131269.0
2023-06-12 10:15:00,66.2,66.33,66.18,66.28,150829.0,61.693,61.8141,61.6743,61.7675,150829.0
2023-06-12 10:20:00,66.27,66.28,66.14,66.15,84930.0,61.7582,61.7675,61.6371,61.6464,84930.0
2023-06-12 10:25:00,66.16,66.22,66.12,66.21,169330.0,61.6557,61.7116,61.6184,61.7023,169330.0
2023-06-12 10:30:00,66.21,66.35,66.2,66.32,112142.0,61.7023,61.8328,61.693,61.8048,112142.0
2023-06-12 10:35:00,66.32,66.34,66.21,66.22,105217.0,61.8048,61.8234,61.7023,61.7116,105217.0
2023-06-12 10:40:00,66.23,66.24,66.2,66.2,88017.0,61.7209,61.7303,61.693,61.693,88017.0
2023-06-12 10:45:00,66.21,66.22,66.14,66.21,109395.0,61.7023,61.7116,61.6371,61.7023,109395.0
2023-06-12 10:50:00,66.21,66.28,66.2,66.23,100021.0,61.7023,61.7675,61.693,61.7209,100021.0
2023-06-12 10:55:00,66.23,66.34,66.23,66.33,98706.0,61.7209,61.8234,61.7209,61.8141,98706.0
2023-06-12 11:00:00,66.33,66.41,66.32,66.39,77660.0,61.8141,61.8887,61.8048,61.87,77660.0
2023-06-12 11:05:00,66.4,66.4,66.35,66.4,122415.0,61.8794,61.8794,61.8328,61.8794,122415.0
2023-06-12 11:10:00,66.41,66.42,66.36,66.41,72193.0,61.8887,61.898,61.8421,61.8887,72193.0
2023-06-12 11:15:00,66.41,66.41,66.27,66.3,68250.0,61.8887,61.8887,61.7582,61.7862,68250.0
2023-06-12 11:20:00,66.31,66.37,66.29,66.36,69504.0,61.7955,61.8514,61.7769,61.8421,69504.0
2023-06-12 11:25:00,66.35,66.39,66.33,66.38,94979.0,61.8328,61.87,61.8141,61.8607,94979.0
2023-06-12 11:30:00,66.39,66.42,66.38,66.4,103497.0,61.87,61.898,61.8607,61.8794,103497.0
2023-06-12 11:35:00,66.41,66.41,66.35,66.37,86723.0,61.8887,61.8887,61.8328,61.8514,86723.0
2023-06-12 11:40:00,66.37,66.43,66.37,66.42,65275.0,61.8514,61.9073,61.8514,61.898,65275.0
2023-06-12 11:45:00,66.42,66.43,66.36,66.38,65645.0,61.898,61.9073,61.8421,61.8607,65645.0
2023-06-12 11:50:00,66.37,66.38,66.27,66.28,56987.0,61.8514,61.8607,61.7582,61.7675,56987.0
2023-06-12 11:55:00,66.28,66.32,66.26,66.27,57413.0,61.7675,61.8048,61.7489,61.7582,57413.0
2023-06-12 12:00:00,66.27,66.35,66.25,66.34,90867.0,61.7582,61.8328,61.7396,61.8234,90867.0
2023-06-12 12:05:00,66.34,66.39,66.33,66.34,94066.0,61.8234,61.87,61.8141,61.8234,94066.0
2023-06-12 12:10:00,66.35,66.35,66.31,66.32,58492.0,61.8328,61.8328,61.7955,61.8048,58492.0
2023-06-12 12:15:00,66.31,66.36,66.29,66.33,81466.0,61.7955,61.8421,61.7769,61.8141,81466.0
2023-06-12 12:20:00,66.33,66.35,66.29,66.3,46021.0,61.8141,61.8328,61.7769,61.7862,46021.0
2023-06-12 12:25:00,66.3,66.31,66.27,66.29,30800.0,61.7862,61.7955,61.7582,61.7769,30800.0
2023-06-12 12:30:00,66.28,66.31,66.26,66.27,56248.0,61.7675,61.7955,61.7489,61.7582,56248.0
2023-06-12 12:35:00,66.27,66.32,66.26,66.31,49481.0,61.7582,61.8048,61.7489,61.7955,49481.0
2023-06-12 12:40:00,66.32,66.4,66.31,66.36,50130.0,61.8048,61.8794,61.7955,61.8421,50130.0
2023-06-12 12:45:00,66.36,66.37,66.32,66.37,86521.0,61.8421,61.8514,61.8048,61.8514,86521.0
2023-06-12 12:50:00,66.37,66.38,66.28,66.29,61241.0,61.8514,61.8607,61.7675,61.7769,61241.0
2023-06-12 12:55:00,66.28,66.29,66.26,66.28,48954.0,61.7675,61.7769,61.7489,61.7675,48954.0
2023-06-12 13:00:00,66.28,66.3,66.25,66.27,41060.0,61.7675,61.7862,61.7396,61.7582,41060.0
2023-06-12 13:05:00,66.27,66.27,66.18,66.19,58473.0,61.7582,61.7582,61.6743,61.6837,58473.0
2023-06-12 13:10:00,66.18,66.2,66.17,66.19,33884.0,61.6743,61.693,61.665,61.6837,33884.0
2023-06-12 13:15:00,66.19,66.19,66.12,66.19,188012.0,61.6837,61.6837,61.6184,61.6837,188012.0
2023-06-12 13:20:00,66.18,66.19,66.13,66.15,96852.0,61.6743,61.6837,61.6277,61.6464,96852.0
2023-06-12 13:25:00,66.14,66.14,66.1,66.13,52412.0,61.6371,61.6371,61.5998,61.6277,52412.0
2023-06-12 13:30:00,66.12,66.15,66.1,66.11,89337.0,61.6184,61.6464,61.5998,61.6091,89337.0
2023-06-12 13:35:00,66.11,66.11,66.0,66.05,83710.0,61.6091,61.6091,61.5066,61.5532,83710.0
2023-06-12 13:40:00,66.05,66.1,66.03,66.08,67870.0,61.5532,61.5998,61.5346,61.5811,67870.0
2023-06-12 13:45:00,66.08,66.11,66.06,66.09,47027.0,61.5811,61.6091,61.5625,61.5905,47027.0
2023-06-12 13:50:00,66.1,66.11,66.05,66.06,79725.0,61.5998,61.6091,61.5532,61.5625,79725.0
2023-06-12 13:55:00,66.06,66.08,66.03,66.08,49391.0,61.5625,61.5811,61.5346,61.5811,49391.0
2023-06-12 14:00:00,66.08,66.1,66.04,66.04,58687.0,61.5811,61.5998,61.5439,61.5439,58687.0
2023-06-12 14:05:00,66.04,66.11,66.03,66.11,136300.0,61.5439,61.6091,61.5346,61.6091,136300.0
2023-06-12 14:10:00,66.1,66.12,66.08,66.1,115433.0,61.5998,61.6184,61.5811,61.5998,115433.0
2023-06-12 14:15:00,66.1,66.11,66.06,66.06,54073.0,61.5998,61.6091,61.5625,61.5625,54073.0
2023-06-12 14:20:00,66.06,66.08,66.0,66.03,125475.0,61.5625,61.5811,61.5066,61.5346,125475.0
2023-06-12 14:25:00,66.02,66.07,66.02,66.06,63084.0,61.5252,61.5718,61.5252,61.5625,63084.0
2023-06-12 14:30:00,66.05,66.05,66.02,66.05,121932.0,61.5532,61.5532,61.5252,61.5532,121932.0
2023-06-12 14:35:00,66.04,66.09,66.03,66.08,288625.0,61.5439,61.5905,61.5346,61.5811,288625.0
2023-06-12 14:40:00,66.08,66.14,66.07,66.12,454476.0,61.5811,61.6371,61.5718,61.6184,454476.0
2023-06-12 14:45:00,66.11,66.16,66.11,66.16,199993.0,61.6091,61.6557,61.6091,61.6557,199993.0
2023-06-12 14:50:00,66.16,66.2,66.14,66.19,95746.0,61.6557,61.693,61.6371,61.6837,95746.0
2023-06-12 14:55:00,66.19,66.21,66.15,66.2,88593.0,61.6837,61.7023,61.6464,61.693,88593.0
2023-06-12 15:00:00,66.2,66.21,66.17,66.19,205118.0,61.693,61.7023,61.665,61.6837,205118.0
2023-06-12 15:05:00,66.19,66.19,66.13,66.18,77095.0,61.6837,61.6837,61.6277,61.6743,77095.0
2023-06-12 15:10:00,66.18,66.27,66.16,66.25,227031.0,61.6743,61.7582,61.6557,61.7396,227031.0
2023-06-12 15:15:00,66.25,66.3,66.22,66.23,145718.0,61.7396,61.7862,61.7116,61.7209,145718.0
2023-06-12 15:20:00,66.23,66.28,66.21,66.28,98265.0,61.7209,61.7675,61.7023,61.7675,98265.0
2023-06-12 15:25:00,66.28,66.31,66.25,66.28,143130.0,61.7675,61.7955,61.7396,61.7675,143130.0
2023-06-12 15:30:00,66.28,66.29,66.2,66.2,307353.0,61.7675,61.7769,61.693,61.693,307353.0
2023-06-12 15:35:00,66.2,66.23,66.13,66.21,250527.0,61.693,61.7209,61.6277,61.7023,250527.0
2023-06-12 15:40:00,66.21,66.31,66.19,66.29,258889.0,61.7023,61.7955,61.6837,61.7769,258889.0
2023-06-12 15:45:00,66.29,66.33,66.25,66.31,244884.0,61.7769,61.8141,61.7396,61.7955,244884.0
2023-06-12 15:50:00,66.32,66.35,66.24,66.24,583553.0,61.8048,61.8328,61.7303,61.7303,583553.0
2023-06-12 15:55:00,66.24,66.3,66.23,66.28,685715.0,61.7303,61.7862,61.7209,61.7675,685715.0
2023-06-13 09:30:00,65.9,65.95,65.76,65.83,338275.0,61.4134,61.46,61.2829,61.3482,338275.0
2023-06-13 09:35:00,65.84,66.1,65.84,66.09,292284.0,61.3575,61.5998,61.3575,61.5905,292284.0
2023-06-13 09:40:00,66.09,66.21,66.06,66.13,267935.0,61.5905,61.7023,61.5625,61.6277,267935.0
2023-06-13 09:45:00,66.14,66.17,66.06,66.15,267049.0,61.6371,61.665,61.5625,61.6464,267049.0
2023-06-13 09:50:00,66.14,66.16,65.92,65.94,245905.0,61.6371,61.6557,61.432,61.4507,245905.0
2023-06-13 09:55:00,65.94,66.08,65.92,65.97,148552.0,61.4507,61.5811,61.432,61.4786,148552.0
2023-06-13 10:00:00,65.98,66.03,65.9,65.92,176934.0,61.488,61.5346,61.4134,61.432,176934.0
2023-06-13 10:05:00,65.92,66.06,65.89,66.05,193603.0,61.432,61.5625,61.4041,61.5532,193603.0
2023-06-13 10:10:00,66.04,66.17,66.03,66.17,194072.0,61.5439,61.665,61.5346,61.665,194072.0
2023-06-13 10:15:00,66.17,66.18,66.0,66.08,220783.0,61.665,61.6743,61.5066,61.5811,220783.0
2023-06-13 10:20:00,66.08,66.18,66.02,66.15,118466.0,61.5811,61.6743,61.5252,61.6464,118466.0
2023-06-13 10:25:00,66.14,66.28,66.14,66.27,212862.0,61.6371,61.7675,61.6371,61.7582,212862.0
2023-06-13 10:30:00,66.26,66.29,66.2,66.22,131271.0,61.7489,61.7769,61.693,61.7116,131271.0
2023-06-13 10:35:00,66.22,66.27,66.11,66.14,126717.0,61.7116,61.7582,61.6091,61.6371,126717.0
2023-06-13 10:40:00,66.14,66.14,66.06,66.12,100893.0,61.6371,61.6371,61.5625,61.6184,100893.0
2023-06-13 10:45:00,66.12,66.24,66.12,66.16,112861.0,61.6184,61.7303,61.6184,61.6557,112861.0
2023-06-13 10:50:00,66.16,66.18,66.09,66.11,106504.0,61.6557,61.6743,61.5905,61.6091,106504.0
2023-06-13 10:55:00,66.11,66.16,66.08,66.16,124239.0,61.6091,61.6557,61.5811,61.6557,124239.0
2023-06-13 11:00:00,66.15,66.19,66.12,66.13,72449.0,61.6464,61.6837,61.6184,61.6277,72449.0
2023-06-13 11:05:00,66.13,66.19,66.12,66.16,107006.0,61.6277,61.6837,61.6184,61.6557,107006.0
2023-06-13 11:10:00,66.15,66.22,66.15,66.19,55196.0,61.6464,61.7116,61.6464,61.6837,55196.0
2023-06-13 11:15:00,66.2,66.26,66.14,66.17,135515.0,61.693,61.7489,61.6371,61.665,135515.0
2023-06-13 11:20:00,66.17,66.27,66.16,66.23,131258.0,61.665,61.7582,61.6557,61.7209,131258.0
2023-06-13 11:25:00,66.23,66.23,66.11,66.13,72149.0,61.7209,61.7209,61.6091,61.6277,72149.0
2023-06-13 11:30:00,66.13,66.2,66.12,66.17,76565.0,61.6277,61.693,61.6184,61.665,76565.0
2023-06-13 11:35:00,66.16,66.18,66.1,66.13,134861.0,61.6557,61.6743,61.5998,61.6277,134861.0
2023-06-13 11:40:00,66.13,66.22,66.12,66.21,87353.0,61.6277,61.7116,61.6184,61.7023,87353.0
2023-06-13 11:45:00,66.22,66.23,66.17,66.19,63020.0,61.7116,61.7209,61.665,61.6837,63020.0
2023-06-13 11:50:00,66.19,66.25,66.18,66.21,60710.0,61.6837,61.7396,61.6743,61.7023,60710.0
2023-06-13 11:55:00,66.21,66.21,66.16,66.17,109724.0,61.7023,61.7023,61.6557,61.665,109724.0
2023-06-13 12:00:00,66.16,66.18,66.13,66.15,77220.0,61.6557,61.6743,61.6277,61.6464,77220.0
2023-06-13 12:05:00,66.15,66.16,66.11,66.15,48492.0,61.6464,61.6557,61.6091,61.6464,48492.0
2023-06-13 12:10:00,66.14,66.18,66.14,66.16,63057.0,61.6371,61.6743,61.6371,61.6557,63057.0
2023-06-13 12:15:00,66.16,66.21,66.15,66.21,40391.0,61.6557,61.7023,61.6464,61.7023,40391.0
2023-06-13 12:20:00,66.21,66.31,66.21,66.3,107266.0,61.7023,61.7955,61.7023,61.7862,107266.0
2023-06-13 12:25:00,66.3,66.31,66.27,66.29,54465.0,61.7862,61.7955,61.7582,61.7769,54465.0
2023-06-13 12:30:00,66.3,66.32,66.25,66.27,128606.0,61.7862,61.8048,61.7396,61.7582,128606.0
2023-06-13 12:35:00,66.27,66.27,66.18,66.26,643005.0,61.7582,61.7582,61.6743,61.7489,643005.0
2023-06-13 12:40:00,66.26,66.29,66.24,66.26,94143.0,61.7489,61.7769,61.7303,61.7489,94143.0
2023-06-13 12:45:00,66.26,66.26,66.19,66.2,73975.0,61.7489,61.7489,61.6837,61.693,73975.0
2023-06-13 12:50:00,66.19,66.19,66.1,66.15,110173.0,61.6837,61.6837,61.5998,61.6464,110173.0
2023-06-13 12:55:00,66.15,66.17,66.07,66.16,137546.0,61.6464,61.665,61.5718,61.6557,137546.0
2023-06-13 13:00:00,66.16,66.26,66.15,66.23,82471.0,61.6557,61.7489,61.6464,61.7209,82471.0
2023-06-13 13:05:00,66.23,66.27,66.2,66.24,154697.0,61.7209,61.7582,61.693,61.7303,154697.0
2023-06-13 13:10:00,66.24,66.28,66.23,66.26,91677.0,61.7303,61.7675,61.7209,61.7489,91677.0
2023-06-13 13:15:00,66.27,66.3,66.23,66.29,83905.0,61.7582,61.7862,61.7209,61.7769,83905.0
2023-06-13 13:20:00,66.28,66.31,66.28,66.3,63468.0,61.7675,61.7955,61.7675,61.7862,63468.0
2023-06-13 13:25:00,66.29,66.34,66.25,66.34,83290.0,61.7769,61.8234,61.7396,61.8234,83290.0
2023-06-13 13:30:00,66.33,66.35,66.29,66.3,67677.0,61.8141,61.8328,61.7769,61.7862,67677.0
2023-06-13 13:35:00,66.3,66.32,66.28,66.3,133230.0,61.7862,61.8048,61.7675,61.7862,133230.0
2023-06-13 13:40:00,66.3,66.35,66.29,66.34,92990.0,61.7862,61.8328,61.7769,61.8234,92990.0
2023-06-13 13:45:00,66.33,66.4,66.33,66.39,66554.0,61.8141,61.8794,61.8141,61.87,66554.0
2023-06-13 13:50:00,66.4,66.43,66.39,66.4,60326.0,61.8794,61.9073,61.87,61.8794,60326.0
2023-06-13 13:55:00,66.41,66.43,66.36,66.39,66341.0,61.8887,61.9073,61.8421,61.87,66341.0
2023-06-13 14:00:00,66.39,66.48,66.36,66.46,99312.0,61.87,61.9539,61.8421,61.9353,99312.0
2023-06-13 14:05:00,66.46,66.49,66.41,66.42,98116.0,61.9353,61.9632,61.8887,61.898,98116.0
2023-06-13 14:10:00,66.42,66.42,66.34,66.35,112699.0,61.898,61.898,61.8234,61.8328,112699.0
2023-06-13 14:15:00,66.36,66.42,66.35,66.41,102476.0,61.8421,61.898,61.8328,61.8887,102476.0
2023-06-13 14:20:00,66.41,66.45,66.4,66.43,52052.0,61.8887,61.926,61.8794,61.9073,52052.0
2023-06-13 14:25:00,66.44,66.47,66.39,66.42,135153.0,61.9166,61.9446,61.87,61.898,135153.0
2023-06-13 14:30:00,66.42,66.42,66.26,66.26,126513.0,61.898,61.898,61.7489,61.7489,126513.0
2023-06-13 14:35:00,66.26,66.3,66.17,66.29,179961.0,61.7489,61.7862,61.665,61.7769,179961.0
2023-06-13 14:40:00,66.29,66.3,66.16,66.2,190738.0,61.7769,61.7862,61.6557,61.693,190738.0
2023-06-13 14:45:00,66.2,66.23,66.17,66.19,98202.0,61.693,61.7209,61.665,61.6837,98202.0
2023-06-13 14:50:00,66.19,66.24,66.12,66.13,84685.0,61.6837,61.7303,61.6184,61.6277,84685.0
2023-06-13 14:55:00,66.13,66.21,66.11,66.16,64177.0,61.6277,61.7023,61.6091,61.6557,64177.0
2023-06-13 15:00:00,66.16,66.24,66.15,66.24,145752.0,61.6557,61.7303,61.6464,61.7303,145752.0
2023-06-13 15:05:00,66.24,66.29,66.23,66.28,74952.0,61.7303,61.7769,61.7209,61.7675,74952.0
2023-06-13 15:10:00,66.28,66.29,66.23,66.28,87023.0,61.7675,61.7769,61.7209,61.7675,87023.0
2023-06-13 15:15:00,66.27,66.28,66.21,66.22,153251.0,61.7582,61.7675,61.7023,61.7116,153251.0
2023-06-13 15:20:00,66.22,66.25,66.21,66.23,171766.0,61.7116,61.7396,61.7023,61.7209,171766.0
2023-06-13 15:25:00,66.22,66.26,66.22,66.24,108966.0,61.7116,61.7489,61.7116,61.7303,108966.0
2023-06-13 15:30:00,66.24,66.28,66.23,66.25,167379.0,61.7303,61.7675,61.7209,61.7396,167379.0
2023-06-13 15:35:00,66.25,66.27,66.2,66.22,175692.0,61.7396,61.7582,61.693,61.7116,175692.0
2023-06-13 15:40:00,66.21,66.26,66.19,66.22,230900.0,61.7023,61.7489,61.6837,61.7116,230900.0
2023-06-13 15:45:00,66.21,66.26,66.19,66.24,192774.0,61.7023,61.7489,61.6837,61.7303,192774.0
2023-06-13 15:50:00,66.25,66.29,66.21,66.27,334317.0,61.7396,61.7769,61.7023,61.7582,334317.0
2023-06-13 15:55:00,66.27,66.27,66.2,66.25,480750.0,61.7582,61.7582,61.693,61.7396,480750.0
2023-06-14 09:30:00,66.5,66.66,66.39,66.59,353955.0,61.9726,62.1217,61.87,62.0564,353955.0
2023-06-14 09:35:00,66.59,66.78,66.59,66.71,212942.0,62.0564,62.2335,62.0564,62.1683,212942.0
2023-06-14 09:40:00,66.7,66.71,66.56,66.66,258930.0,62.1589,62.1683,62.0285,62.1217,258930.0
2023-06-14 09:45:00,66.66,66.74,66.6,66.63,189063.0,62.1217,62.1962,62.0657,62.0937,189063.0
2023-06-14 09:50:00,66.62,66.71,66.59,66.61,410559.0,62.0844,62.1683,62.0564,62.0751,410559.0
2023-06-14 09:55:00,66.61,66.71,66.58,66.67,129897.0,62.0751,62.1683,62.0471,62.131,129897.0
2023-06-14 10:00:00,66.67,66.78,66.66,66.75,206849.0,62.131,62.2335,62.1217,62.2055,206849.0
2023-06-14 10:05:00,66.76,66.88,66.76,66.84,159441.0,62.2149,62.3267,62.2149,62.2894,159441.0
2023-06-14 10:10:00,66.84,66.85,66.79,66.84,116953.0,62.2894,62.2987,62.2428,62.2894,116953.0
2023-06-14 10:15:00,66.85,66.85,66.67,66.7,120217.0,62.2987,62.2987,62.131,62.1589,120217.0
2023-06-14 10:20:00,66.7,66.76,66.66,66.67,139146.0,62.1589,62.2149,62.1217,62.131,139146.0
2023-06-14 10:25:00,66.67,66.75,66.64,66.73,184194.0,62.131,62.2055,62.103,62.1869,184194.0
2023-06-14 10:30:00,66.73,66.86,66.73,66.85,89107.0,62.1869,62.308,62.1869,62.2987,89107.0
2023-06-14 10:35:00,66.86,66.94,66.84,66.89,93149.0,62.308,62.3826,62.2894,62.336,93149.0
2023-06-14 10:40:00,66.89,66.9,66.79,66.79,101614.0,62.336,62.3453,62.2428,62.2428,101614.0
2023-06-14 10:45:00,66.78,66.9,66.77,66.88,87110.0,62.2335,62.3453,62.2242,62.3267,87110.0
2023-06-14 10:50:00,66.88,66.88,66.84,66.86,198656.0,62.3267,62.3267,62.2894,62.308,198656.0
2023-06-14 10:55:00,66.86,66.93,66.85,66.91,85711.0,62.308,62.3733,62.2987,62.3546,85711.0
2023-06-14 11:00:00,66.92,67.0,66.9,66.95,66399.0,62.364,62.4385,62.3453,62.3919,66399.0
2023-06-14 11:05:00,66.95,66.97,66.83,66.86,88342.0,62.3919,62.4106,62.2801,62.308,88342.0
2023-06-14 11:10:00,66.86,66.9,66.86,66.89,79003.0,62.308,62.3453,62.308,62.336,79003.0
2023-06-14 11:15:00,66.89,66.95,66.88,66.94,189825.0,62.336,62.3919,62.3267,62.3826,189825.0
2023-06-14 11:20:00,66.93,67.01,66.93,66.95,83410.0,62.3733,62.4478,62.3733,62.3919,83410.0
2023-06-14 11:25:00,66.95,66.95,66.82,66.85,116203.0,62.3919,62.3919,62.2708,62.2987,116203.0
2023-06-14 11:30:00,66.86,66.92,66.84,66.88,85275.0,62.308,62.364,62.2894,62.3267,85275.0
2023-06-14 11:35:00,66.88,66.96,66.87,66.87,92810.0,62.3267,62.4012,62.3174,62.3174,92810.0
2023-06-14 11:40:00,66.87,66.93,66.86,66.92,92602.0,62.3174,62.3733,62.308,62.364,92602.0
2023-06-14 11:45:00,66.9,66.93,66.87,66.89,63166.0,62.3453,62.3733,62.3174,62.336,63166.0
2023-06-14 11:50:00,66.89,66.91,66.83,66.84,64551.0,62.336,62.3546,62.2801,62.2894,64551.0
2023-06-14 11:55:00,66.84,66.87,66.83,66.85,79851.0,62.2894,62.3174,62.2801,62.2987,79851.0
2023-06-14 12:00:00,66.84,66.85,66.8,66.8,50408.0,62.2894,62.2987,62.2521,62.2521,50408.0
2023-06-14 12:05:00,66.79,66.89,66.79,66.84,51919.0,62.2428,62.336,62.2428,62.2894,51919.0
2023-06-14 12:10:00,66.84,66.86,66.79,66.81,51212.0,62.2894,62.308,62.2428,62.2614,51212.0
2023-06-14 12:15:00,66.81,66.83,66.78,66.81,54230.0,62.2614,62.2801,62.2335,62.2614,54230.0
2023-06-14 12:20:00,66.81,66.85,66.8,66.82,52900.0,62.2614,62.2987,62.2521,62.2708,52900.0
2023-06-14 12:25:00,66.82,66.83,66.79,66.81,61294.0,62.2708,62.2801,62.2428,62.2614,61294.0
2023-06-14 12:30:00,66.81,66.82,66.78,66.78,31898.0,62.2614,62.2708,62.2335,62.2335,31898.0
2023-06-14 12:35:00,66.79,66.8,66.72,66.73,60177.0,62.2428,62.2521,62.1776,62.1869,60177.0
2023-06-14 12:40:00,66.73,66.77,66.73,66.74,61591.0,62.1869,62.2242,62.1869,62.1962,61591.0
2023-06-14 12:45:00,66.74,66.77,66.72,66.72,60332.0,62.1962,62.2242,62.1776,62.1776,60332.0
2023-06-14 12:50:00,66.73,66.75,66.68,66.68,35073.0,62.1869,62.2055,62.1403,62.1403,35073.0
2023-06-14 12:55:00,66.68,66.69,66.65,66.67,143812.0,62.1403,62.1496,62.1123,62.131,143812.0
2023-06-14 13:00:00,66.66,66.69,66.63,66.67,44625.0,62.1217,62.1496,62.0937,62.131,44625.0
2023-06-14 13:05:00,66.67,66.69,66.65,66.66,51571.0,62.131,62.1496,62.1123,62.1217,51571.0
2023-06-14 13:10:00,66.65,66.73,66.65,66.71,128456.0,62.1123,62.1869,62.1123,62.1683,128456.0
2023-06-14 13:15:00,66.72,66.72,66.63,66.64,253735.0,62.1776,62.1776,62.0937,62.103,253735.0
2023-06-14 13:20:00,66.64,66.64,66.56,66.59,264270.0,62.103,62.103,62.0285,62.0564,264270.0
2023-06-14 13:25:00,66.59,66.62,66.55,66.55,75711.0,62.0564,62.0844,62.0191,62.0191,75711.0
2023-06-14 13:30:00,66.55,66.56,66.48,66.48,107510.0,62.0191,62.0285,61.9539,61.9539,107510.0
2023-06-14 13:35:00,66.48,66.51,66.42,66.51,52790.0,61.9539,61.9819,61.898,61.9819,52790.0
2023-06-14 13:40:00,66.52,66.53,66.49,66.51,91006.0,61.9912,62.0005,61.9632,61.9819,91006.0
2023-06-14 13:45:00,66.51,66.52,66.46,66.5,28537.0,61.9819,61.9912,61.9353,61.9726,28537.0
2023-06-14 13:50:00,66.5,66.55,66.49,66.54,107621.0,61.9726,62.0191,61.9632,62.0098,107621.0
2023-06-14 13:55:00,66.55,66.6,66.5,66.51,96841.0,62.0191,62.0657,61.9726,61.9819,96841.0
2023-06-14 14:00:00,66.5,66.51,66.28,66.36,509374.0,61.9726,61.9819,61.7675,61.8421,509374.0
2023-06-14 14:05:00,66.36,66.38,66.18,66.26,294524.0,61.8421,61.8607,61.6743,61.7489,294524.0
2023-06-14 14:10:00,66.26,66.32,66.09,66.17,214008.0,61.7489,61.8048,61.5905,61.665,214008.0
2023-06-14 14:15:00,66.17,66.22,66.11,66.17,222195.0,61.665,61.7116,61.6091,61.665,222195.0
2023-06-14 14:20:00,66.16,66.19,66.09,66.14,164686.0,61.6557,61.6837,61.5905,61.6371,164686.0
2023-06-14 14:25:00,66.13,66.23,66.11,66.2,101999.0,61.6277,61.7209,61.6091,61.693,101999.0
2023-06-14 14:30:00,66.2,66.29,66.15,66.23,304024.0,61.693,61.7769,61.6464,61.7209,304024.0
2023-06-14 14:35:00,66.24,66.36,66.23,66.24,232255.0,61.7303,61.8421,61.7209,61.7303,232255.0
2023-06-14 14:40:00,66.25,66.44,66.25,66.41,230712.0,61.7396,61.9166,61.7396,61.8887,230712.0
2023-06-14 14:45:00,66.41,66.44,66.3,66.4,231775.0,61.8887,61.9166,61.7862,61.8794,231775.0
2023-06-14 14:50:00,66.4,66.49,66.34,66.46,249600.0,61.8794,61.9632,61.8234,61.9353,249600.0
2023-06-14 14:55:00,66.46,66.5,66.36,66.39,213242.0,61.9353,61.9726,61.8421,61.87,213242.0
2023-06-14 15:00:00,66.4,66.5,66.39,66.47,92768.0,61.8794,61.9726,61.87,61.9446,92768.0
2023-06-14 15:05:00,66.47,66.58,66.47,66.52,248491.0,61.9446,62.0471,61.9446,61.9912,248491.0
2023-06-14 15:10:00,66.52,66.56,66.45,66.46,249127.0,61.9912,62.0285,61.926,61.9353,249127.0
2023-06-14 15:15:00,66.46,66.51,66.41,66.46,307050.0,61.9353,61.9819,61.8887,61.9353,307050.0
2023-06-14 15:20:00,66.46,66.52,66.43,66.47,155606.0,61.9353,61.9912,61.9073,61.9446,155606.0
2023-06-14 15:25:00,66.48,66.53,66.46,66.47,133760.0,61.9539,62.0005,61.9353,61.9446,133760.0
2023-06-14 15:30:00,66.47,66.5,66.43,66.45,188709.0,61.9446,61.9726,61.9073,61.926,188709.0
2023-06-14 15:35:00,66.44,66.5,66.43,66.47,185246.0,61.9166,61.9726,61.9073,61.9446,185246.0
2023-06-14 15:40:00,66.47,66.49,66.35,66.36,200352.0,61.9446,61.9632,61.8328,61.8421,200352.0
2023-06-14 15:45:00,66.36,66.36,66.23,66.26,285619.0,61.8421,61.8421,61.7209,61.7489,285619.0
2023-06-14 15:50:00,66.26,66.26,66.18,66.21,642622.0,61.7489,61.7489,61.6743,61.7023,642622.0
2023-06-14 15:55:00,66.21,66.24,66.16,66.24,623280.0,61.7023,61.7303,61.6557,61.7303,623280.0
2023-06-15 09:30:00,66.47,66.58,66.35,66.37,405363.0,61.9446,62.0471,61.8328,61.8514,405363.0
2023-06-15 09:35:00,66.36,66.49,66.35,66.4,279187.0,61.8421,61.9632,61.8328,61.8794,279187.0
2023-06-15 09:40:00,66.4,66.52,66.39,66.41,320941.0,61.8794,61.9912,61.87,61.8887,320941.0
2023-06-15 09:45:00,66.41,66.6,66.33,66.56,296604.0,61.8887,62.0657,61.8141,62.0285,296604.0
2023-06-15 09:50:00,66.56,66.72,66.53,66.64,419734.0,62.0285,62.1776,62.0005,62.103,419734.0
2023-06-15 09:55:00,66.64,66.78,66.6,66.7,364739.0,62.103,62.2335,62.0657,62.1589,364739.0
2023-06-15 10:00:00,66.71,66.86,66.7,66.82,474586.0,62.1683,62.308,62.1589,62.2708,474586.0
2023-06-15 10:05:00,66.81,66.83,66.68,66.78,325135.0,62.2614,62.2801,62.1403,62.2335,325135.0
2023-06-15 10:10:00,66.78,66.79,66.68,66.78,320408.0,62.2335,62.2428,62.1403,62.2335,320408.0
2023-06-15 10:15:00,66.78,66.87,66.76,66.78,196377.0,62.2335,62.3174,62.2149,62.2335,196377.0
2023-06-15 10:20:00,66.78,66.78,66.63,66.65,156574.0,62.2335,62.2335,62.0937,62.1123,156574.0
2023-06-15 10:25:00,66.65,66.68,66.62,66.66,97459.0,62.1123,62.1403,62.0844,62.1217,97459.0
2023-06-15 10:30:00,66.66,66.69,66.58,66.62,180593.0,62.1217,62.1496,62.0471,62.0844,180593.0
2023-06-15 10:35:00,66.62,66.63,66.46,66.53,106810.0,62.0844,62.0937,61.9353,62.0005,106810.0
2023-06-15 10:40:00,66.53,66.54,66.46,66.53,136727.0,62.0005,62.0098,61.9353,62.0005,136727.0
2023-06-15 10:45:00,66.53,66.57,66.46,66.48,165802.0,62.0005,62.0378,61.9353,61.9539,165802.0
2023-06-15 10:50:00,66.49,66.5,66.43,66.48,159472.0,61.9632,61.9726,61.9073,61.9539,159472.0
2023-06-15 10:55:00,66.48,66.55,66.47,66.54,45800.0,61.9539,62.0191,61.9446,62.0098,45800.0
2023-06-15 11:00:00,66.55,66.62,66.54,66.55,107361.0,62.0191,62.0844,62.0098,62.0191,107361.0
2023-06-15 11:05:00,66.55,66.6,66.51,66.59,83153.0,62.0191,62.0657,61.9819,62.0564,83153.0
2023-06-15 11:10:00,66.6,66.63,66.55,66.56,121847.0,62.0657,62.0937,62.0191,62.0285,121847.0
2023-06-15 11:15:00,66.56,66.63,66.52,66.53,79686.0,62.0285,62.0937,61.9912,62.0005,79686.0
2023-06-15 11:20:00,66.53,66.62,66.53,66.59,79449.0,62.0005,62.0844,62.0005,62.0564,79449.0
2023-06-15 11:25:00,66.59,66.68,66.58,66.67,179803.0,62.0564,62.1403,62.0471,62.131,179803.0
2023-06-15 11:30:00,66.66,66.66,66.54,66.55,90222.0,62.1217,62.1217,62.0098,62.0191,90222.0
2023-06-15 11:35:00,66.54,66.66,66.53,66.64,84438.0,62.0098,62.1217,62.0005,62.103,84438.0
2023-06-15 11:40:00,66.64,66.68,66.54,66.56,89792.0,62.103,62.1403,62.0098,62.0285,89792.0
2023-06-15 11:45:00,66.56,66.6,66.51,66.53,207503.0,62.0285,62.0657,61.9819,62.0005,207503.0
2023-06-15 11:50:00,66.54,66.63,66.53,66.63,99230.0,62.0098,62.0937,62.0005,62.0937,99230.0
2023-06-15 11:55:00,66.62,66.63,66.56,66.56,66524.0,62.0844,62.0937,62.0285,62.0285,66524.0
2023-06-15 12:00:00,66.56,66.6,66.54,66.55,64814.0,62.0285,62.0657,62.0098,62.0191,64814.0
2023-06-15 12:05:00,66.56,66.61,66.51,66.6,114905.0,62.0285,62.0751,61.9819,62.0657,114905.0
2023-06-15 12:10:00,66.6,66.6,66.55,66.59,73283.0,62.0657,62.0657,62.0191,62.0564,73283.0
2023-06-15 12:15:00,66.59,66.64,66.59,66.64,48029.0,62.0564,62.103,62.0564,62.103,48029.0
2023-06-15 12:20:00,66.63,66.68,66.62,66.68,64326.0,62.0937,62.1403,62.0844,62.1403,64326.0
2023-06-15 12:25:00,66.67,66.7,66.65,66.67,57335.0,62.131,62.1589,62.1123,62.131,57335.0
2023-06-15 12:30:00,66.68,66.72,66.66,66.71,96761.0,62.1403,62.1776,62.1217,62.1683,96761.0
2023-06-15 12:35:00,66.71,66.74,66.67,66.67,102401.0,62.1683,62.1962,62.131,62.131,102401.0
2023-06-15 12:40:00,66.66,66.75,66.65,66.69,184152.0,62.1217,62.2055,62.1123,62.1496,184152.0
2023-06-15 12:45:00,66.68,66.7,66.67,66.69,43953.0,62.1403,62.1589,62.131,62.1496,43953.0
2023-06-15 12:50:00,66.69,66.74,66.69,66.74,47421.0,62.1496,62.1962,62.1496,62.1962,47421.0
2023-06-15 12:55:00,66.73,66.74,66.68,66.7,63742.0,62.1869,62.1962,62.1403,62.1589,63742.0
2023-06-15 13:00:00,66.71,66.72,66.65,66.66,104919.0,62.1683,62.1776,62.1123,62.1217,104919.0
2023-06-15 13:05:00,66.66,66.7,66.65,66.66,50524.0,62.1217,62.1589,62.1123,62.1217,50524.0
2023-06-15 13:10:00,66.66,66.69,66.64,66.67,73372.0,62.1217,62.1496,62.103,62.131,73372.0
2023-06-15 13:15:00,66.67,66.69,66.59,66.59,63603.0,62.131,62.1496,62.0564,62.0564,63603.0
2023-06-15 13:20:00,66.6,66.64,66.6,66.63,59689.0,62.0657,62.103,62.0657,62.0937,59689.0
2023-06-15 13:25:00,66.62,66.71,66.62,66.71,55504.0,62.0844,62.1683,62.0844,62.1683,55504.0
2023-06-15 13:30:00,66.72,66.75,66.69,66.7,62631.0,62.1776,62.2055,62.1496,62.1589,62631.0
2023-06-15 13:35:00,66.69,66.71,66.66,66.7,42085.0,62.1496,62.1683,62.1217,62.1589,42085.0
2023-06-15 13:40:00,66.7,66.72,66.67,66.69,79277.0,62.1589,62.1776,62.131,62.1496,79277.0
2023-06-15 13:45:00,66.69,66.73,66.69,66.73,89299.0,62.1496,62.1869,62.1496,62.1869,89299.0
2023-06-15 13:50:00,66.73,66.74,66.69,66.73,56822.0,62.1869,62.1962,62.1496,62.1869,56822.0
2023-06-15 13:55:00,66.74,66.74,66.7,66.71,49728.0,62.1962,62.1962,62.1589,62.1683,49728.0
2023-06-15 14:00:00,66.72,66.75,66.67,66.68,126991.0,62.1776,62.2055,62.131,62.1403,126991.0
2023-06-15 14:05:00,66.67,66.69,66.65,66.67,44631.0,62.131,62.1496,62.1123,62.131,44631.0
2023-06-15 14:10:00,66.67,66.75,66.66,66.71,115204.0,62.131,62.2055,62.1217,62.1683,115204.0
2023-06-15 14:15:00,66.72,66.83,66.72,66.83,137465.0,62.1776,62.2801,62.1776,62.2801,137465.0
2023-06-15 14:20:00,66.83,66.9,66.81,66.86,223026.0,62.2801,62.3453,62.2614,62.308,223026.0
2023-06-15 14:25:00,66.86,66.87,66.81,66.83,178806.0,62.308,62.3174,62.2614,62.2801,178806.0
2023-06-15 14:30:00,66.83,66.86,66.81,66.83,79147.0,62.2801,62.308,62.2614,62.2801,79147.0
2023-06-15 14:35:00,66.82,66.86,66.82,66.84,113719.0,62.2708,62.308,62.2708,62.2894,113719.0
2023-06-15 14:40:00,66.85,66.9,66.81,66.9,136452.0,62.2987,62.3453,62.2614,62.3453,136452.0
2023-06-15 14:45:00,66.9,66.96,66.89,66.94,119311.0,62.3453,62.4012,62.336,62.3826,119311.0
2023-06-15 14:50:00,66.94,66.99,66.92,66.98,194696.0,62.3826,62.4292,62.364,62.4199,194696.0
2023-06-15 14:55:00,66.99,67.06,66.97,67.04,116698.0,62.4292,62.4944,62.4106,62.4758,116698.0
2023-06-15 15:00:00,67.04,67.07,66.98,67.02,131532.0,62.4758,62.5037,62.4199,62.4572,131532.0
2023-06-15 15:05:00,67.02,67.08,67.0,67.08,375389.0,62.4572,62.5131,62.4385,62.5131,375389.0
2023-06-15 15:10:00,67.07,67.07,67.02,67.06,151244.0,62.5037,62.5037,62.4572,62.4944,151244.0
2023-06-15 15:15:00,67.07,67.1,67.01,67.03,197385.0,62.5037,62.5317,62.4478,62.4665,197385.0
2023-06-15 15:20:00,67.03,67.04,66.99,67.01,176289.0,62.4665,62.4758,62.4292,62.4478,176289.0
2023-06-15 15:25:00,67.01,67.03,66.98,67.0,114707.0,62.4478,62.4665,62.4199,62.4385,114707.0
2023-06-15 15:30:00,67.0,67.02,66.94,66.95,135003.0,62.4385,62.4572,62.3826,62.3919,135003.0
2023-06-15 15:35:00,66.95,66.96,66.85,66.9,252357.0,62.3919,62.4012,62.2987,62.3453,252357.0
2023-06-15 15:40:00,66.9,67.0,66.88,66.96,229552.0,62.3453,62.4385,62.3267,62.4012,229552.0
2023-06-15 15:45:00,66.96,67.02,66.95,67.0,267871.0,62.4012,62.4572,62.3919,62.4385,267871.0
2023-06-15 15:50:00,67.0,67.03,66.92,66.94,429328.0,62.4385,62.4665,62.364,62.3826,429328.0
2023-06-15 15:55:00,66.94,66.95,66.87,66.95,663012.0,62.3826,62.3919,62.3174,62.3919,663012.0
2023-06-16 09:30:00,67.1,67.5,67.04,67.49,443336.0,62.5317,62.9045,62.4758,62.8952,443336.0
2023-06-16 09:35:00,67.48,67.59,67.37,67.55,336410.0,62.8858,62.9883,62.7833,62.9511,336410.0
2023-06-16 09:40:00,67.55,67.64,67.45,67.55,197882.0,62.9511,63.0349,62.8579,62.9511,197882.0
2023-06-16 09:45:00,67.56,67.58,67.33,67.48,385472.0,62.9604,62.979,62.746,62.8858,385472.0
2023-06-16 09:50:00,67.49,67.68,67.47,67.68,168479.0,62.8952,63.0722,62.8765,63.0722,168479.0
2023-06-16 09:55:00,67.69,67.74,67.6,67.61,136200.0,63.0815,63.1281,62.9977,63.007,136200.0
2023-06-16 10:00:00,67.62,67.74,67.57,67.73,215223.0,63.0163,63.1281,62.9697,63.1188,215223.0
2023-06-16 10:05:00,67.74,67.82,67.71,67.78,162024.0,63.1281,63.2027,63.1002,63.1654,162024.0
2023-06-16 10:10:00,67.78,67.78,67.65,67.72,132499.0,63.1654,63.1654,63.0443,63.1095,132499.0
2023-06-16 10:15:00,67.72,67.79,67.68,67.73,285111.0,63.1095,63.1747,63.0722,63.1188,285111.0
2023-06-16 10:20:00,67.73,67.77,67.67,67.7,123273.0,63.1188,63.1561,63.0629,63.0909,123273.0
2023-06-16 10:25:00,67.71,67.72,67.61,67.72,123109.0,63.1002,63.1095,63.007,63.1095,123109.0
2023-06-16 10:30:00,67.71,67.77,67.64,67.66,151748.0,63.1002,63.1561,63.0349,63.0536,151748.0
2023-06-16 10:35:00,67.66,67.68,67.53,67.6,119207.0,63.0536,63.0722,62.9324,62.9977,119207.0
2023-06-16 10:40:00,67.6,67.61,67.52,67.57,160302.0,62.9977,63.007,62.9231,62.9697,160302.0
2023-06-16 10:45:00,67.56,67.68,67.55,67.63,121848.0,62.9604,63.0722,62.9511,63.0256,121848.0
2023-06-16 10:50:00,67.62,67.64,67.58,67.63,72551.0,63.0163,63.0349,62.979,63.0256,72551.0
2023-06-16 10:55:00,67.63,67.72,67.62,67.7,170535.0,63.0256,63.1095,63.0163,63.0909,170535.0
2023-06-16 11:00:00,67.7,67.74,67.64,67.67,146690.0,63.0909,63.1281,63.0349,63.0629,146690.0
2023-06-16 11:05:00,67.67,67.69,67.56,67.67,171886.0,63.0629,63.0815,62.9604,63.0629,171886.0
2023-06-16 11:10:00,67.67,67.71,67.64,67.67,124997.0,63.0629,63.1002,63.0349,63.0629,124997.0
2023-06-16 11:15:00,67.67,67.71,67.62,67.67,70287.0,63.0629,63.1002,63.0163,63.0629,70287.0
2023-06-16 11:20:00,67.66,67.68,67.64,67.66,64222.0,63.0536,63.0722,63.0349,63.0536,64222.0
2023-06-16 11:25:00,67.67,67.67,67.54,67.61,94614.0,63.0629,63.0629,62.9417,63.007,94614.0
2023-06-16 11:30:00,67.62,67.67,67.58,67.59,128095.0,63.0163,63.0629,62.979,62.9883,128095.0
2023-06-16 11:35:00,67.59,67.59,67.48,67.53,119756.0,62.9883,62.9883,62.8858,62.9324,119756.0
2023-06-16 11:40:00,67.53,67.6,67.52,67.56,90497.0,62.9324,62.9977,62.9231,62.9604,90497.0
2023-06-16 11:45:00,67.57,67.64,67.56,67.64,76900.0,62.9697,63.0349,62.9604,63.0349,76900.0
2023-06-16 11:50:00,67.64,67.69,67.6,67.67,77876.0,63.0349,63.0815,62.9977,63.0629,77876.0
2023-06-16 11:55:00,67.68,67.71,67.66,67.67,78916.0,63.0722,63.1002,63.0536,63.0629,78916.0
2023-06-16 12:00:00,67.67,67.71,67.63,67.67,68355.0,63.0629,63.1002,63.0256,63.0629,68355.0
2023-06-16 12:05:00,67.67,67.67,67.6,67.6,76366.0,63.0629,63.0629,62.9977,62.9977,76366.0
2023-06-16 12:10:00,67.61,67.64,67.57,67.61,95407.0,63.007,63.0349,62.9697,63.007,95407.0
2023-06-16 12:15:00,67.61,67.67,67.61,67.67,108166.0,63.007,63.0629,63.007,63.0629,108166.0
2023-06-16 12:20:00,67.68,67.69,67.63,67.66,86511.0,63.0722,63.0815,63.0256,63.0536,86511.0
2023-06-16 12:25:00,67.67,67.72,67.65,67.71,77331.0,63.0629,63.1095,63.0443,63.1002,77331.0
2023-06-16 12:30:00,67.71,67.73,67.66,67.7,88602.0,63.1002,63.1188,63.0536,63.0909,88602.0
2023-06-16 12:35:00,67.7,67.75,67.69,67.74,52059.0,63.0909,63.1375,63.0815,63.1281,52059.0
2023-06-16 12:40:00,67.75,67.81,67.75,67.77,64647.0,63.1375,63.1934,63.1375,63.1561,64647.0
2023-06-16 12:45:00,67.77,67.81,67.76,67.8,74830.0,63.1561,63.1934,63.1468,63.184,74830.0
2023-06-16 12:50:00,67.8,67.84,67.78,67.79,73963.0,63.184,63.2213,63.1654,63.1747,73963.0
2023-06-16 12:55:00,67.8,67.84,67.79,67.81,61763.0,63.184,63.2213,63.1747,63.1934,61763.0
2023-06-16 13:00:00,67.82,67.82,67.75,67.78,48884.0,63.2027,63.2027,63.1375,63.1654,48884.0
2023-06-16 13:05:00,67.78,67.8,67.7,67.7,72097.0,63.1654,63.184,63.0909,63.0909,72097.0
2023-06-16 13:10:00,67.7,67.73,67.69,67.72,59834.0,63.0909,63.1188,63.0815,63.1095,59834.0
2023-06-16 13:15:00,67.73,67.75,67.69,67.71,45354.0,63.1188,63.1375,63.0815,63.1002,45354.0
2023-06-16 13:20:00,67.71,67.73,67.67,67.72,60100.0,63.1002,63.1188,63.0629,63.1095,60100.0
2023-06-16 13:25:00,67.72,67.72,67.65,67.66,43771.0,63.1095,63.1095,63.0443,63.0536,43771.0
2023-06-16 13:30:00,67.66,67.66,67.58,67.6,98518.0,63.0536,63.0536,62.979,62.9977,98518.0
2023-06-16 13:35:00,67.6,67.62,67.51,67.52,92970.0,62.9977,63.0163,62.9138,62.9231,92970.0
2023-06-16 13:40:00,67.52,67.54,67.47,67.52,112156.0,62.9231,62.9417,62.8765,62.9231,112156.0
2023-06-16 13:45:00,67.53,67.6,67.52,67.58,140184.0,62.9324,62.9977,62.9231,62.979,140184.0
2023-06-16 13:50:00,67.57,67.65,67.57,67.64,79232.0,62.9697,63.0443,62.9697,63.0349,79232.0
2023-06-16 13:55:00,67.64,67.64,67.58,67.6,62557.0,63.0349,63.0349,62.979,62.9977,62557.0
2023-06-16 14:00:00,67.6,67.6,67.56,67.58,63302.0,62.9977,62.9977,62.9604,62.979,63302.0
2023-06-16 14:05:00,67.58,67.59,67.55,67.58,57800.0,62.979,62.9883,62.9511,62.979,57800.0
2023-06-16 14:10:00,67.58,67.59,67.52,67.58,130893.0,62.979,62.9883,62.9231,62.979,130893.0
2023-06-16 14:15:00,67.59,67.62,67.57,67.58,56528.0,62.9883,63.0163,62.9697,62.979,56528.0
2023-06-16 14:20:00,67.59,67.61,67.52,67.54,62057.0,62.9883,63.007,62.9231,62.9417,62057.0
2023-06-16 14:25:00,67.54,67.58,67.53,67.57,50460.0,62.9417,62.979,62.9324,62.9697,50460.0
2023-06-16 14:30:00,67.57,67.6,67.51,67.55,191238.0,62.9697,62.9977,62.9138,62.9511,191238.0
2023-06-16 14:35:00,67.54,67.58,67.53,67.57,100079.0,62.9417,62.979,62.9324,62.9697,100079.0
2023-06-16 14:40:00,67.57,67.61,67.55,67.58,105396.0,62.9697,63.007,62.9511,62.979,105396.0
2023-06-16 14:45:00,67.58,67.58,67.5,67.52,126064.0,62.979,62.979,62.9045,62.9231,126064.0
2023-06-16 14:50:00,67.52,67.54,67.46,67.47,154208.0,62.9231,62.9417,62.8672,62.8765,154208.0
2023-06-16 14:55:00,67.48,67.49,67.42,67.43,115428.0,62.8858,62.8952,62.8299,62.8392,115428.0
2023-06-16 15:00:00,67.43,67.46,67.37,67.45,151812.0,62.8392,62.8672,62.7833,62.8579,151812.0
2023-06-16 15:05:00,67.45,67.46,67.37,67.42,196707.0,62.8579,62.8672,62.7833,62.8299,196707.0
2023-06-16 15:10:00,67.42,67.42,67.34,67.34,231539.0,62.8299,62.8299,62.7554,62.7554,231539.0
2023-06-16 15:15:00,67.34,67.36,67.28,67.36,288776.0,62.7554,62.774,62.6994,62.774,288776.0
2023-06-16 15:20:00,67.37,67.43,67.36,67.4,157113.0,62.7833,62.8392,62.774,62.8113,157113.0
2023-06-16 15:25:00,67.39,67.4,67.31,67.33,215078.0,62.802,62.8113,62.7274,62.746,215078.0
2023-06-16 15:30:00,67.33,67.43,67.32,67.39,208826.0,62.746,62.8392,62.7367,62.802,208826.0
2023-06-16 15:35:00,67.39,67.44,67.37,67.42,211606.0,62.802,62.8486,62.7833,62.8299,211606.0
2023-06-16 15:40:00,67.42,67.43,67.36,67.38,144135.0,62.8299,62.8392,62.774,62.7926,144135.0
2023-06-16 15:45:00,67.38,67.39,67.3,67.34,320430.0,62.7926,62.802,62.7181,62.7554,320430.0
2023-06-16 15:50:00,67.34,67.34,67.21,67.28,558508.0,62.7554,62.7554,62.6342,62.6994,558508.0
2023-06-16 15:55:00,67.28,67.31,67.24,67.3,1299181.0,62.6994,62.7274,62.6622,62.7181,1299181.0
2023-06-20 09:30:00,66.57,66.71,66.45,66.62,474867.0,62.5423,62.6739,62.4296,62.5893,474867.0
2023-06-20 09:35:00,66.63,66.65,66.45,66.45,265383.0,62.5987,62.6175,62.4296,62.4296,265383.0
2023-06-20 09:40:00,66.45,66.45,66.1,66.13,261662.0,62.4296,62.4296,62.1008,62.1289,261662.0
2023-06-20 09:45:00,66.13,66.3,66.07,66.22,162599.0,62.1289,62.2887,62.0726,62.2135,162599.0
2023-06-20 09:50:00,66.21,66.24,66.02,66.06,337124.0,62.2041,62.2323,62.0256,62.0632,337124.0
2023-06-20 09:55:00,66.05,66.17,65.92,66.16,283149.0,62.0538,62.1665,61.9317,62.1571,283149.0
2023-06-20 10:00:00,66.17,66.26,66.12,66.22,219677.0,62.1665,62.2511,62.1196,62.2135,219677.0
2023-06-20 10:05:00,66.23,66.29,66.14,66.26,120584.0,62.2229,62.2793,62.1383,62.2511,120584.0
2023-06-20 10:10:00,66.26,66.35,66.23,66.34,140589.0,62.2511,62.3356,62.2229,62.3262,140589.0
2023-06-20 10:15:00,66.34,66.38,66.3,66.35,195454.0,62.3262,62.3638,62.2887,62.3356,195454.0
2023-06-20 10:20:00,66.35,66.36,66.17,66.31,183577.0,62.3356,62.345,62.1665,62.2981,183577.0
2023-06-20 10:25:00,66.31,66.49,66.26,66.48,148970.0,62.2981,62.4672,62.2511,62.4578,148970.0
2023-06-20 10:30:00,66.48,66.57,66.45,66.53,169212.0,62.4578,62.5423,62.4296,62.5047,169212.0
2023-06-20 10:35:00,66.53,66.63,66.47,66.58,122531.0,62.5047,62.5987,62.4484,62.5517,122531.0
2023-06-20 10:40:00,66.57,66.58,66.42,66.45,132916.0,62.5423,62.5517,62.4014,62.4296,132916.0
2023-06-20 10:45:00,66.45,66.57,66.43,66.57,116579.0,62.4296,62.5423,62.4108,62.5423,116579.0
2023-06-20 10:50:00,66.57,66.6,66.52,66.59,126912.0,62.5423,62.5705,62.4954,62.5611,126912.0
2023-06-20 10:55:00,66.58,66.61,66.52,66.61,153493.0,62.5517,62.5799,62.4954,62.5799,153493.0
2023-06-20 11:00:00,66.62,66.64,66.54,66.56,165118.0,62.5893,62.6081,62.5141,62.5329,165118.0
2023-06-20 11:05:00,66.56,66.58,66.49,66.5,119137.0,62.5329,62.5517,62.4672,62.4766,119137.0
2023-06-20 11:10:00,66.5,66.59,66.49,66.57,92249.0,62.4766,62.5611,62.4672,62.5423,92249.0
2023-06-20 11:15:00,66.57,66.61,66.51,66.54,85851.0,62.5423,62.5799,62.486,62.5141,85851.0
2023-06-20 11:20:00,66.53,66.53,66.48,66.51,108553.0,62.5047,62.5047,62.4578,62.486,108553.0
2023-06-20 11:25:00,66.51,66.56,66.45,66.46,106836.0,62.486,62.5329,62.4296,62.439,106836.0
2023-06-20 11:30:00,66.45,66.45,66.4,66.43,151696.0,62.4296,62.4296,62.3826,62.4108,151696.0
2023-06-20 11:35:00,66.43,66.49,66.42,66.48,211459.0,62.4108,62.4672,62.4014,62.4578,211459.0
2023-06-20 11:40:00,66.49,66.56,66.49,66.53,121492.0,62.4672,62.5329,62.4672,62.5047,121492.0
2023-06-20 11:45:00,66.52,66.62,66.52,66.61,102760.0,62.4954,62.5893,62.4954,62.5799,102760.0
2023-06-20 11:50:00,66.61,66.61,66.52,66.57,69684.0,62.5799,62.5799,62.4954,62.5423,69684.0
2023-06-20 11:55:00,66.56,66.65,66.56,66.64,105885.0,62.5329,62.6175,62.5329,62.6081,105885.0
2023-06-20 12:00:00,66.64,66.67,66.6,66.64,69511.0,62.6081,62.6363,62.5705,62.6081,69511.0
2023-06-20 12:05:00,66.64,66.64,66.43,66.44,78964.0,62.6081,62.6081,62.4108,62.4202,78964.0
2023-06-20 12:10:00,66.43,66.44,66.36,66.36,107088.0,62.4108,62.4202,62.345,62.345,107088.0
2023-06-20 12:15:00,66.36,66.4,66.32,66.35,176841.0,62.345,62.3826,62.3075,62.3356,176841.0
2023-06-20 12:20:00,66.36,66.42,66.35,66.39,127350.0,62.345,62.4014,62.3356,62.3732,127350.0
2023-06-20 12:25:00,66.39,66.43,66.36,66.37,54235.0,62.3732,62.4108,62.345,62.3544,54235.0
2023-06-20 12:30:00,66.38,66.38,66.24,66.31,96464.0,62.3638,62.3638,62.2323,62.2981,96464.0
2023-06-20 12:35:00,66.32,66.41,66.31,66.4,102844.0,62.3075,62.392,62.2981,62.3826,102844.0
2023-06-20 12:40:00,66.4,66.44,66.39,66.4,102287.0,62.3826,62.4202,62.3732,62.3826,102287.0
2023-06-20 12:45:00,66.41,66.45,66.39,66.43,152147.0,62.392,62.4296,62.3732,62.4108,152147.0
2023-06-20 12:50:00,66.42,66.45,66.4,66.41,69490.0,62.4014,62.4296,62.3826,62.392,69490.0
2023-06-20 12:55:00,66.41,66.44,66.38,66.41,218302.0,62.392,62.4202,62.3638,62.392,218302.0
2023-06-20 13:00:00,66.42,66.47,66.39,66.42,83829.0,62.4014,62.4484,62.3732,62.4014,83829.0
2023-06-20 13:05:00,66.42,66.43,66.36,66.4,78956.0,62.4014,62.4108,62.345,62.3826,78956.0
2023-06-20 13:10:00,66.4,66.46,66.39,66.44,76411.0,62.3826,62.439,62.3732,62.4202,76411.0
2023-06-20 13:15:00,66.44,66.46,66.4,66.44,89073.0,62.4202,62.439,62.3826,62.4202,89073.0
2023-06-20 13:20:00,66.45,66.47,66.39,66.42,84583.0,62.4296,62.4484,62.3732,62.4014,84583.0
2023-06-20 13:25:00,66.42,66.47,66.41,66.46,109811.0,62.4014,62.4484,62.392,62.439,109811.0
2023-06-20 13:30:00,66.45,66.49,66.39,66.4,84494.0,62.4296,62.4672,62.3732,62.3826,84494.0
2023-06-20 13:35:00,66.4,66.4,66.32,66.33,102956.0,62.3826,62.3826,62.3075,62.3168,102956.0
2023-06-20 13:40:00,66.33,66.4,66.32,66.38,69474.0,62.3168,62.3826,62.3075,62.3638,69474.0
2023-06-20 13:45:00,66.38,66.41,66.36,66.39,49915.0,62.3638,62.392,62.345,62.3732,49915.0
2023-06-20 13:50:00,66.39,66.43,66.38,66.41,67942.0,62.3732,62.4108,62.3638,62.392,67942.0
2023-06-20 13:55:00,66.41,66.42,66.36,66.37,97710.0,62.392,62.4014,62.345,62.3544,97710.0
2023-06-20 14:00:00,66.37,66.44,66.36,66.41,82535.0,62.3544,62.4202,62.345,62.392,82535.0
2023-06-20 14:05:00,66.41,66.42,66.36,66.41,52532.0,62.392,62.4014,62.345,62.392,52532.0
2023-06-20 14:10:00,66.4,66.45,66.39,66.43,67089.0,62.3826,62.4296,62.3732,62.4108,67089.0
2023-06-20 14:15:00,66.43,66.44,66.41,66.44,86347.0,62.4108,62.4202,62.392,62.4202,86347.0
2023-06-20 14:20:00,66.44,66.48,66.42,66.45,111431.0,62.4202,62.4578,62.4014,62.4296,111431.0
2023-06-20 14:25:00,66.46,66.46,66.4,66.42,128800.0,62.439,62.439,62.3826,62.4014,128800.0
2023-06-20 14:30:00,66.42,66.44,66.39,66.42,158778.0,62.4014,62.4202,62.3732,62.4014,158778.0
2023-06-20 14:35:00,66.42,66.45,66.4,66.43,62290.0,62.4014,62.4296,62.3826,62.4108,62290.0
2023-06-20 14:40:00,66.43,66.43,66.31,66.32,86777.0,62.4108,62.4108,62.2981,62.3075,86777.0
2023-06-20 14:45:00,66.31,66.32,66.27,66.3,71582.0,62.2981,62.3075,62.2605,62.2887,71582.0
2023-06-20 14:50:00,66.31,66.36,66.3,66.36,78497.0,62.2981,62.345,62.2887,62.345,78497.0
2023-06-20 14:55:00,66.35,66.36,66.32,66.34,89510.0,62.3356,62.345,62.3075,62.3262,89510.0
2023-06-20 15:00:00,66.35,66.39,66.32,66.34,94879.0,62.3356,62.3732,62.3075,62.3262,94879.0
2023-06-20 15:05:00,66.33,66.36,66.32,66.34,86054.0,62.3168,62.345,62.3075,62.3262,86054.0
2023-06-20 15:10:00,66.34,66.34,66.27,66.28,123265.0,62.3262,62.3262,62.2605,62.2699,123265.0
2023-06-20 15:15:00,66.27,66.28,66.21,66.23,155619.0,62.2605,62.2699,62.2041,62.2229,155619.0
2023-06-20 15:20:00,66.23,66.24,66.15,66.19,181823.0,62.2229,62.2323,62.1477,62.1853,181823.0
2023-06-20 15:25:00,66.19,66.23,66.17,66.21,124355.0,62.1853,62.2229,62.1665,62.2041,124355.0
2023-06-20 15:30:00,66.22,66.23,66.15,66.16,187386.0,62.2135,62.2229,62.1477,62.1571,187386.0
2023-06-20 15:35:00,66.15,66.16,66.07,66.1,198952.0,62.1477,62.1571,62.0726,62.1008,198952.0
2023-06-20 15:40:00,66.09,66.14,66.07,66.13,242658.0,62.0914,62.1383,62.0726,62.1289,242658.0
2023-06-20 15:45:00,66.14,66.14,66.01,66.03,311646.0,62.1383,62.1383,62.0162,62.035,311646.0
2023-06-20 15:50:00,66.04,66.08,65.94,65.95,472729.0,62.0444,62.082,61.9504,61.9598,472729.0
2023-06-20 15:55:00,65.95,65.99,65.9,65.97,871203.0,61.9598,61.9974,61.9129,61.9786,871203.0
2023-06-21 09:30:00,65.75,65.76,65.52,65.53,338491.0,61.7719,61.7813,61.5559,61.5652,338491.0
2023-06-21 09:35:00,65.54,65.54,65.17,65.18,262124.0,61.5746,61.5746,61.227,61.2364,262124.0
2023-06-21 09:40:00,65.18,65.33,65.03,65.29,338531.0,61.2364,61.3773,61.0955,61.3398,338531.0
2023-06-21 09:45:00,65.29,65.52,65.27,65.46,208434.0,61.3398,61.5559,61.321,61.4995,208434.0
2023-06-21 09:50:00,65.45,65.54,65.38,65.52,143754.0,61.4901,61.5746,61.4243,61.5559,143754.0
2023-06-21 09:55:00,65.53,65.6,65.49,65.59,103723.0,61.5652,61.631,61.5277,61.6216,103723.0
2023-06-21 10:00:00,65.6,65.79,65.59,65.61,181825.0,61.631,61.8095,61.6216,61.6404,181825.0
2023-06-21 10:05:00,65.6,65.63,65.55,65.59,168831.0,61.631,61.6592,61.584,61.6216,168831.0
2023-06-21 10:10:00,65.6,65.64,65.55,65.64,123164.0,61.631,61.6686,61.584,61.6686,123164.0
2023-06-21 10:15:00,65.63,65.7,65.6,65.7,88141.0,61.6592,61.725,61.631,61.725,88141.0
2023-06-21 10:20:00,65.69,65.81,65.69,65.77,103365.0,61.7156,61.8283,61.7156,61.7907,103365.0
2023-06-21 10:25:00,65.76,65.79,65.68,65.76,158904.0,61.7813,61.8095,61.7062,61.7813,158904.0
2023-06-21 10:30:00,65.76,65.86,65.74,65.78,129740.0,61.7813,61.8753,61.7625,61.8001,129740.0
2023-06-21 10:35:00,65.79,65.92,65.76,65.88,117468.0,61.8095,61.9317,61.7813,61.8941,117468.0
2023-06-21 10:40:00,65.87,65.94,65.87,65.9,103546.0,61.8847,61.9504,61.8847,61.9129,103546.0
2023-06-21 10:45:00,65.9,66.01,65.9,66.0,107585.0,61.9129,62.0162,61.9129,62.0068,107585.0
2023-06-21 10:50:00,66.02,66.19,66.0,66.16,146167.0,62.0256,62.1853,62.0068,62.1571,146167.0
2023-06-21 10:55:00,66.16,66.34,66.14,66.26,176249.0,62.1571,62.3262,62.1383,62.2511,176249.0
2023-06-21 11:00:00,66.27,66.34,66.25,66.34,158197.0,62.2605,62.3262,62.2417,62.3262,158197.0
2023-06-21 11:05:00,66.34,66.35,66.26,66.34,108468.0,62.3262,62.3356,62.2511,62.3262,108468.0
2023-06-21 11:10:00,66.33,66.37,66.25,66.26,241108.0,62.3168,62.3544,62.2417,62.2511,241108.0
2023-06-21 11:15:00,66.26,66.29,66.2,66.28,138212.0,62.2511,62.2793,62.1947,62.2699,138212.0
2023-06-21 11:20:00,66.27,66.33,66.24,66.27,164269.0,62.2605,62.3168,62.2323,62.2605,164269.0
2023-06-21 11:25:00,66.28,66.28,66.22,66.23,379198.0,62.2699,62.2699,62.2135,62.2229,379198.0
2023-06-21 11:30:00,66.23,66.23,66.16,66.17,136700.0,62.2229,62.2229,62.1571,62.1665,136700.0
2023-06-21 11:35:00,66.18,66.32,66.18,66.28,103921.0,62.1759,62.3075,62.1759,62.2699,103921.0
2023-06-21 11:40:00,66.28,66.38,66.26,66.35,89276.0,62.2699,62.3638,62.2511,62.3356,89276.0
2023-06-21 11:45:00,66.35,66.41,66.32,66.33,122593.0,62.3356,62.392,62.3075,62.3168,122593.0
2023-06-21 11:50:00,66.33,66.35,66.26,66.34,158596.0,62.3168,62.3356,62.2511,62.3262,158596.0
2023-06-21 11:55:00,66.33,66.43,66.32,66.41,55661.0,62.3168,62.4108,62.3075,62.392,55661.0
2023-06-21 12:00:00,66.4,66.46,66.39,66.43,110602.0,62.3826,62.439,62.3732,62.4108,110602.0
2023-06-21 12:05:00,66.43,66.46,66.37,66.46,93992.0,62.4108,62.439,62.3544,62.439,93992.0
2023-06-21 12:10:00,66.47,66.5,66.47,66.48,84270.0,62.4484,62.4766,62.4484,62.4578,84270.0
2023-06-21 12:15:00,66.47,66.51,66.43,66.5,50005.0,62.4484,62.486,62.4108,62.4766,50005.0
2023-06-21 12:20:00,66.5,66.5,66.44,66.45,44324.0,62.4766,62.4766,62.4202,62.4296,44324.0
2023-06-21 12:25:00,66.45,66.52,66.44,66.52,49797.0,62.4296,62.4954,62.4202,62.4954,49797.0
2023-06-21 12:30:00,66.52,66.58,66.51,66.51,48279.0,62.4954,62.5517,62.486,62.486,48279.0
2023-06-21 12:35:00,66.5,66.54,66.47,66.49,110346.0,62.4766,62.5141,62.4484,62.4672,110346.0
2023-06-21 12:40:00,66.5,66.51,66.47,66.48,64139.0,62.4766,62.486,62.4484,62.4578,64139.0
2023-06-21 12:45:00,66.48,66.48,66.39,66.42,51481.0,62.4578,62.4578,62.3732,62.4014,51481.0
2023-06-21 12:50:00,66.42,66.43,66.38,66.38,43564.0,62.4014,62.4108,62.3638,62.3638,43564.0
2023-06-21 12:55:00,66.38,66.43,66.37,66.37,141138.0,62.3638,62.4108,62.3544,62.3544,141138.0
2023-06-21 13:00:00,66.37,66.4,66.3,66.39,96837.0,62.3544,62.3826,62.2887,62.3732,96837.0
2023-06-21 13:05:00,66.38,66.45,66.35,66.44,113638.0,62.3638,62.4296,62.3356,62.4202,113638.0
2023-06-21 13:10:00,66.45,66.46,66.41,66.42,73727.0,62.4296,62.439,62.392,62.4014,73727.0
2023-06-21 13:15:00,66.41,66.44,66.38,66.39,33841.0,62.392,62.4202,62.3638,62.3732,33841.0
2023-06-21 13:20:00,66.39,66.46,66.39,66.42,58683.0,62.3732,62.439,62.3732,62.4014,58683.0
2023-06-21 13:25:00,66.42,66.47,66.42,66.45,83863.0,62.4014,62.4484,62.4014,62.4296,83863.0
2023-06-21 13:30:00,66.46,66.47,66.38,66.4,33550.0,62.439,62.4484,62.3638,62.3826,33550.0
2023-06-21 13:35:00,66.4,66.41,66.34,66.38,61728.0,62.3826,62.392,62.3262,62.3638,61728.0
2023-06-21 13:40:00,66.39,66.43,66.37,66.38,51579.0,62.3732,62.4108,62.3544,62.3638,51579.0
2023-06-21 13:45:00,66.38,66.4,66.36,66.36,54117.0,62.3638,62.3826,62.345,62.345,54117.0
2023-06-21 13:50:00,66.36,66.44,66.36,66.43,34339.0,62.345,62.4202,62.345,62.4108,34339.0
2023-06-21 13:55:00,66.42,66.48,66.42,66.44,69074.0,62.4014,62.4578,62.4014,62.4202,69074.0
2023-06-21 14:00:00,66.44,66.48,66.42,66.46,41992.0,62.4202,62.4578,62.4014,62.439,41992.0
2023-06-21 14:05:00,66.46,66.5,66.45,66.47,46603.0,62.439,62.4766,62.4296,62.4484,46603.0
2023-06-21 14:10:00,66.45,66.46,66.42,66.44,43635.0,62.4296,62.439,62.4014,62.4202,43635.0
2023-06-21 14:15:00,66.44,66.49,66.43,66.49,71374.0,62.4202,62.4672,62.4108,62.4672,71374.0
2023-06-21 14:20:00,66.5,66.54,66.49,66.52,76554.0,62.4766,62.5141,62.4672,62.4954,76554.0
2023-06-21 14:25:00,66.51,66.52,66.48,66.51,68962.0,62.486,62.4954,62.4578,62.486,68962.0
2023-06-21 14:30:00,66.51,66.53,66.47,66.52,44356.0,62.486,62.5047,62.4484,62.4954,44356.0
2023-06-21 14:35:00,66.53,66.53,66.46,66.49,73576.0,62.5047,62.5047,62.439,62.4672,73576.0
2023-06-21 14:40:00,66.49,66.5,66.43,66.48,76392.0,62.4672,62.4766,62.4108,62.4578,76392.0
2023-06-21 14:45:00,66.48,66.5,66.46,66.49,52354.0,62.4578,62.4766,62.439,62.4672,52354.0
2023-06-21 14:50:00,66.5,66.52,66.47,66.5,38255.0,62.4766,62.4954,62.4484,62.4766,38255.0
2023-06-21 14:55:00,66.5,66.5,66.41,66.43,51266.0,62.4766,62.4766,62.392,62.4108,51266.0
2023-06-21 15:00:00,66.42,66.44,66.39,66.39,119572.0,62.4014,62.4202,62.3732,62.3732,119572.0
2023-06-21 15:05:00,66.38,66.39,66.34,66.37,116136.0,62.3638,62.3732,62.3262,62.3544,116136.0
2023-06-21 15:10:00,66.37,66.38,66.34,66.36,86380.0,62.3544,62.3638,62.3262,62.345,86380.0
2023-06-21 15:15:00,66.36,66.39,66.31,66.33,152529.0,62.345,62.3732,62.2981,62.3168,152529.0
2023-06-21 15:20:00,66.33,66.33,66.27,66.31,119602.0,62.3168,62.3168,62.2605,62.2981,119602.0
2023-06-21 15:25:00,66.31,66.32,66.25,66.26,69467.0,62.2981,62.3075,62.2417,62.2511,69467.0
2023-06-21 15:30:00,66.26,66.28,66.19,66.24,235123.0,62.2511,62.2699,62.1853,62.2323,235123.0
2023-06-21 15:35:00,66.23,66.32,66.21,66.27,248239.0,62.2229,62.3075,62.2041,62.2605,248239.0
2023-06-21 15:40:00,66.26,66.37,66.25,66.35,131333.0,62.2511,62.3544,62.2417,62.3356,131333.0
2023-06-21 15:45:00,66.35,66.4,66.34,66.39,168918.0,62.3356,62.3826,62.3262,62.3732,168918.0
2023-06-21 15:50:00,66.39,66.47,66.39,66.44,364449.0,62.3732,62.4484,62.3732,62.4202,364449.0
2023-06-21 15:55:00,66.44,66.53,66.44,66.51,528584.0,62.4202,62.5047,62.4202,62.486,528584.0
2023-06-22 09:30:00,66.76,66.89,66.39,66.4,344261.0,62.7208,62.843,62.3732,62.3826,344261.0
2023-06-22 09:35:00,66.4,66.65,66.39,66.56,284842.0,62.3826,62.6175,62.3732,62.5329,284842.0
2023-06-22 09:40:00,66.55,66.57,66.25,66.37,218884.0,62.5235,62.5423,62.2417,62.3544,218884.0
2023-06-22 09:45:00,66.38,66.47,66.25,66.29,207722.0,62.3638,62.4484,62.2417,62.2793,207722.0
2023-06-22 09:50:00,66.29,66.41,66.23,66.27,211606.0,62.2793,62.392,62.2229,62.2605,211606.0
2023-06-22 09:55:00,66.26,66.28,66.06,66.15,188069.0,62.2511,62.2699,62.0632,62.1477,188069.0
2023-06-22 10:00:00,66.15,66.27,66.1,66.26,222586.0,62.1477,62.2605,62.1008,62.2511,222586.0
2023-06-22 10:05:00,66.27,66.31,66.21,66.23,207771.0,62.2605,62.2981,62.2041,62.2229,207771.0
2023-06-22 10:10:00,66.23,66.27,66.21,66.23,173096.0,62.2229,62.2605,62.2041,62.2229,173096.0
2023-06-22 10:15:00,66.23,66.24,66.16,66.19,101948.0,62.2229,62.2323,62.1571,62.1853,101948.0
2023-06-22 10:20:00,66.18,66.19,66.1,66.16,125664.0,62.1759,62.1853,62.1008,62.1571,125664.0
2023-06-22 10:25:00,66.15,66.19,66.05,66.08,123442.0,62.1477,62.1853,62.0538,62.082,123442.0
2023-06-22 10:30:00,66.08,66.15,66.06,66.07,211990.0,62.082,62.1477,62.0632,62.0726,211990.0
2023-06-22 10:35:00,66.08,66.09,65.98,66.03,110588.0,62.082,62.0914,61.988,62.035,110588.0
2023-06-22 10:40:00,66.03,66.1,65.88,66.09,222708.0,62.035,62.1008,61.8941,62.0914,222708.0
2023-06-22 10:45:00,66.08,66.09,65.97,66.0,125126.0,62.082,62.0914,61.9786,62.0068,125126.0
2023-06-22 10:50:00,66.01,66.09,65.99,66.06,106176.0,62.0162,62.0914,61.9974,62.0632,106176.0
2023-06-22 10:55:00,66.05,66.08,65.97,66.0,91020.0,62.0538,62.082,61.9786,62.0068,91020.0
2023-06-22 11:00:00,66.01,66.07,65.95,65.98,104580.0,62.0162,62.0726,61.9598,61.988,104580.0
2023-06-22 11:05:00,65.98,65.98,65.86,65.95,151189.0,61.988,61.988,61.8753,61.9598,151189.0
2023-06-22 11:10:00,65.96,66.02,65.94,66.02,84388.0,61.9692,62.0256,61.9504,62.0256,84388.0
2023-06-22 11:15:00,66.01,66.05,65.96,65.97,74873.0,62.0162,62.0538,61.9692,61.9786,74873.0
2023-06-22 11:20:00,65.97,66.02,65.96,65.97,100712.0,61.9786,62.0256,61.9692,61.9786,100712.0
2023-06-22 11:25:00,65.97,66.03,65.96,66.03,54568.0,61.9786,62.035,61.9692,62.035,54568.0
2023-06-22 11:30:00,66.03,66.04,66.0,66.01,111602.0,62.035,62.0444,62.0068,62.0162,111602.0
2023-06-22 11:35:00,66.0,66.0,65.91,65.95,82807.0,62.0068,62.0068,61.9223,61.9598,82807.0
2023-06-22 11:40:00,65.95,65.97,65.9,65.92,108387.0,61.9598,61.9786,61.9129,61.9317,108387.0
2023-06-22 11:45:00,65.93,65.93,65.83,65.84,87479.0,61.941,61.941,61.8471,61.8565,87479.0
2023-06-22 11:50:00,65.84,65.89,65.81,65.86,232157.0,61.8565,61.9035,61.8283,61.8753,232157.0
2023-06-22 11:55:00,65.86,65.96,65.84,65.92,125989.0,61.8753,61.9692,61.8565,61.9317,125989.0
2023-06-22 12:00:00,65.92,66.0,65.92,65.97,102178.0,61.9317,62.0068,61.9317,61.9786,102178.0
2023-06-22 12:05:00,65.97,66.1,65.95,66.1,96392.0,61.9786,62.1008,61.9598,62.1008,96392.0
2023-06-22 12:10:00,66.1,66.11,66.0,66.02,126624.0,62.1008,62.1102,62.0068,62.0256,126624.0
2023-06-22 12:15:00,66.02,66.06,65.97,65.98,177923.0,62.0256,62.0632,61.9786,61.988,177923.0
2023-06-22 12:20:00,65.98,66.08,65.97,66.08,72664.0,61.988,62.082,61.9786,62.082,72664.0
2023-06-22 12:25:00,66.08,66.08,66.01,66.05,66903.0,62.082,62.082,62.0162,62.0538,66903.0
2023-06-22 12:30:00,66.05,66.05,66.0,66.03,56414.0,62.0538,62.0538,62.0068,62.035,56414.0
2023-06-22 12:35:00,66.03,66.07,66.02,66.04,61379.0,62.035,62.0726,62.0256,62.0444,61379.0
2023-06-22 12:40:00,66.05,66.06,66.03,66.04,49394.0,62.0538,62.0632,62.035,62.0444,49394.0
2023-06-22 12:45:00,66.04,66.05,66.01,66.03,40100.0,62.0444,62.0538,62.0162,62.035,40100.0
2023-06-22 12:50:00,66.04,66.09,66.03,66.06,47195.0,62.0444,62.0914,62.035,62.0632,47195.0
2023-06-22 12:55:00,66.06,66.08,66.02,66.04,114976.0,62.0632,62.082,62.0256,62.0444,114976.0
2023-06-22 13:00:00,66.04,66.06,66.0,66.02,136811.0,62.0444,62.0632,62.0068,62.0256,136811.0
2023-06-22 13:05:00,66.02,66.04,65.98,65.98,65723.0,62.0256,62.0444,61.988,61.988,65723.0
2023-06-22 13:10:00,65.98,66.0,65.94,65.99,46851.0,61.988,62.0068,61.9504,61.9974,46851.0
2023-06-22 13:15:00,65.99,66.03,65.98,65.99,40751.0,61.9974,62.035,61.988,61.9974,40751.0
2023-06-22 13:20:00,65.99,66.01,65.92,65.95,40432.0,61.9974,62.0162,61.9317,61.9598,40432.0
2023-06-22 13:25:00,65.95,65.99,65.93,65.94,29406.0,61.9598,61.9974,61.941,61.9504,29406.0
2023-06-22 13:30:00,65.94,65.99,65.92,65.93,43468.0,61.9504,61.9974,61.9317,61.941,43468.0
2023-06-22 13:35:00,65.94,65.96,65.89,65.96,29460.0,61.9504,61.9692,61.9035,61.9692,29460.0
2023-06-22 13:40:00,65.96,66.01,65.95,66.01,44077.0,61.9692,62.0162,61.9598,62.0162,44077.0
2023-06-22 13:45:00,66.01,66.02,65.97,65.99,44951.0,62.0162,62.0256,61.9786,61.9974,44951.0
2023-06-22 13:50:00,65.99,66.01,65.96,65.97,61541.0,61.9974,62.0162,61.9692,61.9786,61541.0
2023-06-22 13:55:00,65.97,65.98,65.94,65.98,48580.0,61.9786,61.988,61.9504,61.988,48580.0
2023-06-22 14:00:00,65.99,66.01,65.96,65.99,52214.0,61.9974,62.0162,61.9692,61.9974,52214.0
2023-06-22 14:05:00,65.99,66.02,65.98,65.98,29719.0,61.9974,62.0256,61.988,61.988,29719.0
2023-06-22 14:10:00,65.99,66.01,65.96,65.97,49174.0,61.9974,62.0162,61.9692,61.9786,49174.0
2023-06-22 14:15:00,65.97,65.98,65.92,65.95,69436.0,61.9786,61.988,61.9317,61.9598,69436.0
2023-06-22 14:20:00,65.95,65.98,65.93,65.97,29421.0,61.9598,61.988,61.941,61.9786,29421.0
2023-06-22 14:25:00,65.97,65.99,65.96,65.99,35950.0,61.9786,61.9974,61.9692,61.9974,35950.0
2023-06-22 14:30:00,66.0,66.06,66.0,66.03,52926.0,62.0068,62.0632,62.0068,62.035,52926.0
2023-06-22 14:35:00,66.03,66.06,66.03,66.06,37094.0,62.035,62.0632,62.035,62.0632,37094.0
2023-06-22 14:40:00,66.06,66.06,66.02,66.05,94521.0,62.0632,62.0632,62.0256,62.0538,94521.0
2023-06-22 14:45:00,66.05,66.05,65.96,65.98,55006.0,62.0538,62.0538,61.9692,61.988,55006.0
2023-06-22 14:50:00,65.98,66.0,65.96,65.98,33672.0,61.988,62.0068,61.9692,61.988,33672.0
2023-06-22 14:55:00,65.98,66.03,65.97,66.02,59091.0,61.988,62.035,61.9786,62.0256,59091.0
2023-06-22 15:00:00,66.03,66.06,66.01,66.01,57668.0,62.035,62.0632,62.0162,62.0162,57668.0
2023-06-22 15:05:00,66.01,66.02,65.99,65.99,50565.0,62.0162,62.0256,61.9974,61.9974,50565.0
2023-06-22 15:10:00,65.99,66.03,65.98,66.01,119617.0,61.9974,62.035,61.988,62.0162,119617.0
2023-06-22 15:15:00,66.0,66.03,65.99,66.01,101624.0,62.0068,62.035,61.9974,62.0162,101624.0
2023-06-22 15:20:00,66.0,66.01,65.97,66.0,93238.0,62.0068,62.0162,61.9786,62.0068,93238.0
2023-06-22 15:25:00,66.0,66.01,65.97,65.98,78994.0,62.0068,62.0162,61.9786,61.988,78994.0
2023-06-22 15:30:00,65.97,66.0,65.94,65.95,110216.0,61.9786,62.0068,61.9504,61.9598,110216.0
2023-06-22 15:35:00,65.95,66.0,65.89,66.0,104363.0,61.9598,62.0068,61.9035,62.0068,104363.0
2023-06-22 15:40:00,66.0,66.01,65.97,65.97,113271.0,62.0068,62.0162,61.9786,61.9786,113271.0
2023-06-22 15:45:00,65.97,65.99,65.89,65.94,289071.0,61.9786,61.9974,61.9035,61.9504,289071.0
2023-06-22 15:50:00,65.94,65.97,65.91,65.97,361221.0,61.9504,61.9786,61.9223,61.9786,361221.0
2023-06-22 15:55:00,65.97,66.02,65.92,66.02,497938.0,61.9786,62.0256,61.9317,62.0256,497938.0
2023-06-23 09:30:00,66.19,66.26,65.92,66.02,393916.0,62.1853,62.2511,61.9317,62.0256,393916.0
2023-06-23 09:35:00,66.02,66.1,65.81,65.94,547365.0,62.0256,62.1008,61.8283,61.9504,547365.0
2023-06-23 09:40:00,65.94,66.35,65.9,66.34,338443.0,61.9504,62.3356,61.9129,62.3262,338443.0
2023-06-23 09:45:00,66.34,66.42,66.21,66.27,336042.0,62.3262,62.4014,62.2041,62.2605,336042.0
2023-06-23 09:50:00,66.27,66.4,66.15,66.18,273392.0,62.2605,62.3826,62.1477,62.1759,273392.0
2023-06-23 09:55:00,66.17,66.26,66.13,66.24,116736.0,62.1665,62.2511,62.1289,62.2323,116736.0
2023-06-23 10:00:00,66.25,66.39,66.24,66.33,128377.0,62.2417,62.3732,62.2323,62.3168,128377.0
2023-06-23 10:05:00,66.34,66.38,66.21,66.24,96756.0,62.3262,62.3638,62.2041,62.2323,96756.0
2023-06-23 10:10:00,66.25,66.25,66.08,66.15,100232.0,62.2417,62.2417,62.082,62.1477,100232.0
2023-06-23 10:15:00,66.14,66.19,66.11,66.11,61401.0,62.1383,62.1853,62.1102,62.1102,61401.0
2023-06-23 10:20:00,66.11,66.25,66.1,66.2,77717.0,62.1102,62.2417,62.1008,62.1947,77717.0
2023-06-23 10:25:00,66.19,66.28,66.12,66.15,81702.0,62.1853,62.2699,62.1196,62.1477,81702.0
2023-06-23 10:30:00,66.16,66.2,66.09,66.18,134158.0,62.1571,62.1947,62.0914,62.1759,134158.0
2023-06-23 10:35:00,66.18,66.19,66.08,66.15,61399.0,62.1759,62.1853,62.082,62.1477,61399.0
2023-06-23 10:40:00,66.14,66.14,66.01,66.04,79465.0,62.1383,62.1383,62.0162,62.0444,79465.0
2023-06-23 10:45:00,66.03,66.12,66.01,66.1,50142.0,62.035,62.1196,62.0162,62.1008,50142.0
2023-06-23 10:50:00,66.11,66.12,65.95,65.96,137516.0,62.1102,62.1196,61.9598,61.9692,137516.0
2023-06-23 10:55:00,65.95,66.01,65.91,65.93,133775.0,61.9598,62.0162,61.9223,61.941,133775.0
2023-06-23 11:00:00,65.93,66.01,65.92,65.92,55411.0,61.941,62.0162,61.9317,61.9317,55411.0
2023-06-23 11:05:00,65.91,65.91,65.73,65.75,171108.0,61.9223,61.9223,61.7531,61.7719,171108.0
2023-06-23 11:10:00,65.75,65.86,65.73,65.81,114882.0,61.7719,61.8753,61.7531,61.8283,114882.0
2023-06-23 11:15:00,65.82,65.84,65.73,65.73,45419.0,61.8377,61.8565,61.7531,61.7531,45419.0
2023-06-23 11:20:00,65.74,65.79,65.68,65.69,122181.0,61.7625,61.8095,61.7062,61.7156,122181.0
2023-06-23 11:25:00,65.7,65.73,65.63,65.73,102616.0,61.725,61.7531,61.6592,61.7531,102616.0
2023-06-23 11:30:00,65.74,65.79,65.73,65.77,75140.0,61.7625,61.8095,61.7531,61.7907,75140.0
2023-06-23 11:35:00,65.77,65.77,65.65,65.67,84333.0,61.7907,61.7907,61.678,61.6968,84333.0
2023-06-23 11:40:00,65.67,65.7,65.62,65.65,95603.0,61.6968,61.725,61.6498,61.678,95603.0
2023-06-23 11:45:00,65.65,65.67,65.6,65.65,72321.0,61.678,61.6968,61.631,61.678,72321.0
2023-06-23 11:50:00,65.65,65.65,65.53,65.61,177510.0,61.678,61.678,61.5652,61.6404,177510.0
2023-06-23 11:55:00,65.6,65.62,65.55,65.62,81059.0,61.631,61.6498,61.584,61.6498,81059.0
2023-06-23 12:00:00,65.62,65.65,65.57,65.59,195202.0,61.6498,61.678,61.6028,61.6216,195202.0
2023-06-23 12:05:00,65.59,65.65,65.51,65.52,224242.0,61.6216,61.678,61.5465,61.5559,224242.0
2023-06-23 12:10:00,65.52,65.53,65.46,65.47,110055.0,61.5559,61.5652,61.4995,61.5089,110055.0
2023-06-23 12:15:00,65.47,65.49,65.43,65.45,114353.0,61.5089,61.5277,61.4713,61.4901,114353.0
2023-06-23 12:20:00,65.45,65.45,65.38,65.45,93973.0,61.4901,61.4901,61.4243,61.4901,93973.0
2023-06-23 12:25:00,65.45,65.46,65.38,65.41,50459.0,61.4901,61.4995,61.4243,61.4525,50459.0
2023-06-23 12:30:00,65.42,65.43,65.35,65.4,111749.0,61.4619,61.4713,61.3961,61.4431,111749.0
2023-06-23 12:35:00,65.4,65.4,65.33,65.35,144152.0,61.4431,61.4431,61.3773,61.3961,144152.0
2023-06-23 12:40:00,65.34,65.37,65.31,65.34,104337.0,61.3867,61.4149,61.3586,61.3867,104337.0
2023-06-23 12:45:00,65.34,65.46,65.34,65.44,93341.0,61.3867,61.4995,61.3867,61.4807,93341.0
2023-06-23 12:50:00,65.44,65.45,65.36,65.39,44593.0,61.4807,61.4901,61.4055,61.4337,44593.0
2023-06-23 12:55:00,65.37,65.4,65.34,65.36,82778.0,61.4149,61.4431,61.3867,61.4055,82778.0
2023-06-23 13:00:00,65.36,65.38,65.28,65.28,59960.0,61.4055,61.4243,61.3304,61.3304,59960.0
2023-06-23 13:05:00,65.28,65.28,65.16,65.17,98445.0,61.3304,61.3304,61.2176,61.227,98445.0
2023-06-23 13:10:00,65.17,65.22,65.16,65.21,135330.0,61.227,61.274,61.2176,61.2646,135330.0
2023-06-23 13:15:00,65.22,65.22,65.14,65.15,115893.0,61.274,61.274,61.1988,61.2082,115893.0
2023-06-23 13:20:00,65.16,65.2,65.15,65.19,89111.0,61.2176,61.2552,61.2082,61.2458,89111.0
2023-06-23 13:25:00,65.19,65.25,65.18,65.21,95781.0,61.2458,61.3022,61.2364,61.2646,95781.0
2023-06-23 13:30:00,65.2,65.25,65.2,65.24,85217.0,61.2552,61.3022,61.2552,61.2928,85217.0
2023-06-23 13:35:00,65.24,65.34,65.23,65.3,83204.0,61.2928,61.3867,61.2834,61.3492,83204.0
2023-06-23 13:40:00,65.3,65.33,65.3,65.31,80075.0,61.3492,61.3773,61.3492,61.3586,80075.0
2023-06-23 13:45:00,65.31,65.33,65.28,65.29,51950.0,61.3586,61.3773,61.3304,61.3398,51950.0
2023-06-23 13:50:00,65.29,65.33,65.27,65.33,98163.0,61.3398,61.3773,61.321,61.3773,98163.0
2023-06-23 13:55:00,65.34,65.37,65.3,65.31,97452.0,61.3867,61.4149,61.3492,61.3586,97452.0
2023-06-23 14:00:00,65.3,65.3,65.16,65.22,74495.0,61.3492,61.3492,61.2176,61.274,74495.0
2023-06-23 14:05:00,65.21,65.26,65.19,65.19,91105.0,61.2646,61.3116,61.2458,61.2458,91105.0
2023-06-23 14:10:00,65.19,65.27,65.18,65.25,98262.0,61.2458,61.321,61.2364,61.3022,98262.0
2023-06-23 14:15:00,65.24,65.25,65.18,65.2,88560.0,61.2928,61.3022,61.2364,61.2552,88560.0
2023-06-23 14:20:00,65.2,65.2,65.12,65.14,82397.0,61.2552,61.2552,61.1801,61.1988,82397.0
2023-06-23 14:25:00,65.14,65.23,65.14,65.16,72084.0,61.1988,61.2834,61.1988,61.2176,72084.0
2023-06-23 14:30:00,65.16,65.16,65.12,65.13,116997.0,61.2176,61.2176,61.1801,61.1894,116997.0
2023-06-23 14:35:00,65.13,65.13,65.06,65.1,103553.0,61.1894,61.1894,61.1237,61.1613,103553.0
2023-06-23 14:40:00,65.1,65.1,65.05,65.07,144804.0,61.1613,61.1613,61.1143,61.1331,144804.0
2023-06-23 14:45:00,65.06,65.07,64.98,65.05,201699.0,61.1237,61.1331,61.0485,61.1143,201699.0
2023-06-23 14:50:00,65.06,65.06,64.99,65.0,72073.0,61.1237,61.1237,61.0579,61.0673,72073.0
2023-06-23 14:55:00,65.0,65.05,64.97,65.04,93633.0,61.0673,61.1143,61.0391,61.1049,93633.0
2023-06-23 15:00:00,65.03,65.05,65.0,65.01,232425.0,61.0955,61.1143,61.0673,61.0767,232425.0
2023-06-23 15:05:00,65.01,65.07,64.98,65.07,135660.0,61.0767,61.1331,61.0485,61.1331,135660.0
2023-06-23 15:10:00,65.07,65.11,65.02,65.03,131928.0,61.1331,61.1707,61.0861,61.0955,131928.0
2023-06-23 15:15:00,65.03,65.08,65.03,65.06,163090.0,61.0955,61.1425,61.0955,61.1237,163090.0
2023-06-23 15:20:00,65.05,65.1,65.01,65.03,112934.0,61.1143,61.1613,61.0767,61.0955,112934.0
2023-06-23 15:25:00,65.03,65.04,64.99,65.01,145244.0,61.0955,61.1049,61.0579,61.0767,145244.0
2023-06-23 15:30:00,65.01,65.05,64.98,65.05,203548.0,61.0767,61.1143,61.0485,61.1143,203548.0
2023-06-23 15:35:00,65.04,65.12,65.03,65.08,201210.0,61.1049,61.1801,61.0955,61.1425,201210.0
2023-06-23 15:40:00,65.08,65.09,65.04,65.09,286181.0,61.1425,61.1519,61.1049,61.1519,286181.0
2023-06-23 15:45:00,65.08,65.09,65.0,65.02,333344.0,61.1425,61.1519,61.0673,61.0861,333344.0
2023-06-23 15:50:00,65.02,65.16,64.94,65.06,662741.0,61.0861,61.2176,61.0109,61.1237,662741.0
2023-06-23 15:55:00,65.06,65.14,65.0,65.02,793127.0,61.1237,61.1988,61.0673,61.0861,793127.0
2023-06-26 09:30:00,65.14,65.19,65.04,65.04,126358.0,61.1988,61.2458,61.1049,61.1049,126358.0
2023-06-26 09:35:00,65.04,65.14,65.04,65.09,76169.0,61.1049,61.1988,61.1049,61.1519,76169.0
2023-06-26 09:40:00,65.09,65.24,65.04,65.2,269127.0,61.1519,61.2928,61.1049,61.2552,269127.0
2023-06-26 09:45:00,65.2,65.24,65.09,65.11,69217.0,61.2552,61.2928,61.1519,61.1707,69217.0
2023-06-26 09:50:00,65.09,65.13,64.99,65.0,65273.0,61.1519,61.1894,61.0579,61.0673,65273.0
2023-06-26 09:55:00,65.0,65.05,64.95,65.02,68395.0,61.0673,61.1143,61.0203,61.0861,68395.0
2023-06-26 10:00:00,65.01,65.24,65.01,65.23,118527.0,61.0767,61.2928,61.0767,61.2834,118527.0
2023-06-26 10:05:00,65.23,65.24,65.17,65.19,85298.0,61.2834,61.2928,61.227,61.2458,85298.0
2023-06-26 10:10:00,65.19,65.19,65.06,65.09,71563.0,61.2458,61.2458,61.1237,61.1519,71563.0
2023-06-26 10:15:00,65.08,65.19,65.08,65.16,62941.0,61.1425,61.2458,61.1425,61.2176,62941.0
2023-06-26 10:20:00,65.16,65.17,65.07,65.07,55720.0,61.2176,61.227,61.1331,61.1331,55720.0
2023-06-26 10:25:00,65.07,65.08,65.01,65.04,60180.0,61.1331,61.1425,61.0767,61.1049,60180.0
2023-06-26 10:30:00,65.03,65.04,64.97,65.01,58803.0,61.0955,61.1049,61.0391,61.0767,58803.0
2023-06-26 10:35:00,65.01,65.03,64.91,64.93,85394.0,61.0767,61.0955,60.9828,61.0015,85394.0
2023-06-26 10:40:00,64.93,65.01,64.88,65.01,89445.0,61.0015,61.0767,60.9546,61.0767,89445.0
2023-06-26 10:45:00,65.02,65.02,64.96,64.98,59359.0,61.0861,61.0861,61.0297,61.0485,59359.0
2023-06-26 10:50:00,64.98,64.99,64.93,64.93,55880.0,61.0485,61.0579,61.0015,61.0015,55880.0
2023-06-26 10:55:00,64.93,65.02,64.92,65.0,72646.0,61.0015,61.0861,60.9922,61.0673,72646.0
2023-06-26 11:00:00,65.0,65.07,64.99,65.05,56233.0,61.0673,61.1331,61.0579,61.1143,56233.0
2023-06-26 11:05:00,65.05,65.13,65.05,65.12,67360.0,61.1143,61.1894,61.1143,61.1801,67360.0
2023-06-26 11:10:00,65.11,65.14,65.03,65.12,125436.0,61.1707,61.1988,61.0955,61.1801,125436.0
2023-06-26 11:15:00,65.13,65.27,65.11,65.27,88266.0,61.1894,61.321,61.1707,61.321,88266.0
2023-06-26 11:20:00,65.28,65.35,65.28,65.28,92586.0,61.3304,61.3961,61.3304,61.3304,92586.0
2023-06-26 11:25:00,65.29,65.32,65.26,65.32,35593.0,61.3398,61.368,61.3116,61.368,35593.0
2023-06-26 11:30:00,65.33,65.38,65.33,65.36,201282.0,61.3773,61.4243,61.3773,61.4055,201282.0
2023-06-26 11:35:00,65.35,65.42,65.34,65.42,95032.0,61.3961,61.4619,61.3867,61.4619,95032.0
2023-06-26 11:40:00,65.42,65.5,65.41,65.5,75897.0,61.4619,61.5371,61.4525,61.5371,75897.0
2023-06-26 11:45:00,65.51,65.51,65.47,65.51,89806.0,61.5465,61.5465,61.5089,61.5465,89806.0
2023-06-26 11:50:00,65.51,65.51,65.42,65.43,75300.0,61.5465,61.5465,61.4619,61.4713,75300.0
2023-06-26 11:55:00,65.42,65.49,65.42,65.47,85317.0,61.4619,61.5277,61.4619,61.5089,85317.0
2023-06-26 12:00:00,65.47,65.54,65.47,65.52,70694.0,61.5089,61.5746,61.5089,61.5559,70694.0
2023-06-26 12:05:00,65.53,65.62,65.52,65.62,69896.0,61.5652,61.6498,61.5559,61.6498,69896.0
2023-06-26 12:10:00,65.62,65.64,65.58,65.59,62828.0,61.6498,61.6686,61.6122,61.6216,62828.0
2023-06-26 12:15:00,65.59,65.66,65.57,65.64,113889.0,61.6216,61.6874,61.6028,61.6686,113889.0
2023-06-26 12:20:00,65.65,65.74,65.64,65.73,105186.0,61.678,61.7625,61.6686,61.7531,105186.0
2023-06-26 12:25:00,65.73,65.8,65.73,65.79,249360.0,61.7531,61.8189,61.7531,61.8095,249360.0
2023-06-26 12:30:00,65.79,65.82,65.73,65.74,116721.0,61.8095,61.8377,61.7531,61.7625,116721.0
2023-06-26 12:35:00,65.75,65.77,65.71,65.77,82602.0,61.7719,61.7907,61.7344,61.7907,82602.0
2023-06-26 12:40:00,65.77,65.87,65.74,65.87,71046.0,61.7907,61.8847,61.7625,61.8847,71046.0
2023-06-26 12:45:00,65.87,65.87,65.72,65.76,86356.0,61.8847,61.8847,61.7438,61.7813,86356.0
2023-06-26 12:50:00,65.76,65.8,65.74,65.74,105886.0,61.7813,61.8189,61.7625,61.7625,105886.0
2023-06-26 12:55:00,65.74,65.76,65.69,65.73,63716.0,61.7625,61.7813,61.7156,61.7531,63716.0
2023-06-26 13:00:00,65.73,65.77,65.72,65.76,61304.0,61.7531,61.7907,61.7438,61.7813,61304.0
2023-06-26 13:05:00,65.76,65.77,65.71,65.76,48343.0,61.7813,61.7907,61.7344,61.7813,48343.0
2023-06-26 13:10:00,65.76,65.77,65.7,65.71,64829.0,61.7813,61.7907,61.725,61.7344,64829.0
2023-06-26 13:15:00,65.72,65.77,65.7,65.75,54278.0,61.7438,61.7907,61.725,61.7719,54278.0
2023-06-26 13:20:00,65.75,65.78,65.73,65.73,60504.0,61.7719,61.8001,61.7531,61.7531,60504.0
2023-06-26 13:25:00,65.72,65.76,65.71,65.75,67572.0,61.7438,61.7813,61.7344,61.7719,67572.0
2023-06-26 13:30:00,65.76,65.78,65.72,65.75,53029.0,61.7813,61.8001,61.7438,61.7719,53029.0
2023-06-26 13:35:00,65.74,65.76,65.71,65.74,105045.0,61.7625,61.7813,61.7344,61.7625,105045.0
2023-06-26 13:40:00,65.74,65.76,65.67,65.68,71981.0,61.7625,61.7813,61.6968,61.7062,71981.0
2023-06-26 13:45:00,65.69,65.77,65.68,65.77,138286.0,61.7156,61.7907,61.7062,61.7907,138286.0
2023-06-26 13:50:00,65.77,65.81,65.76,65.77,58537.0,61.7907,61.8283,61.7813,61.7907,58537.0
2023-06-26 13:55:00,65.76,65.78,65.74,65.75,73063.0,61.7813,61.8001,61.7625,61.7719,73063.0
2023-06-26 14:00:00,65.75,65.79,65.74,65.78,69857.0,61.7719,61.8095,61.7625,61.8001,69857.0
2023-06-26 14:05:00,65.78,65.78,65.65,65.66,83963.0,61.8001,61.8001,61.678,61.6874,83963.0
2023-06-26 14:10:00,65.66,65.67,65.62,65.63,52816.0,61.6874,61.6968,61.6498,61.6592,52816.0
2023-06-26 14:15:00,65.63,65.65,65.6,65.61,74434.0,61.6592,61.678,61.631,61.6404,74434.0
2023-06-26 14:20:00,65.61,65.63,65.57,65.63,75657.0,61.6404,61.6592,61.6028,61.6592,75657.0
2023-06-26 14:25:00,65.63,65.66,65.62,65.66,62866.0,61.6592,61.6874,61.6498,61.6874,62866.0
2023-06-26 14:30:00,65.66,65.71,65.63,65.69,223817.0,61.6874,61.7344,61.6592,61.7156,223817.0
2023-06-26 14:35:00,65.69,65.7,65.64,65.65,66666.0,61.7156,61.725,61.6686,61.678,66666.0
2023-06-26 14:40:00,65.65,65.65,65.61,65.65,72624.0,61.678,61.678,61.6404,61.678,72624.0
2023-06-26 14:45:00,65.64,65.66,65.63,65.64,81032.0,61.6686,61.6874,61.6592,61.6686,81032.0
2023-06-26 14:50:00,65.64,65.66,65.61,65.65,89197.0,61.6686,61.6874,61.6404,61.678,89197.0
2023-06-26 14:55:00,65.64,65.66,65.63,65.65,71928.0,61.6686,61.6874,61.6592,61.678,71928.0
2023-06-26 15:00:00,65.65,65.66,65.6,65.62,86295.0,61.678,61.6874,61.631,61.6498,86295.0
2023-06-26 15:05:00,65.62,65.63,65.56,65.57,96324.0,61.6498,61.6592,61.5934,61.6028,96324.0
2023-06-26 15:10:00,65.57,65.57,65.54,65.56,118197.0,61.6028,61.6028,61.5746,61.5934,118197.0
2023-06-26 15:15:00,65.56,65.61,65.56,65.6,116045.0,61.5934,61.6404,61.5934,61.631,116045.0
2023-06-26 15:20:00,65.61,65.61,65.57,65.59,70729.0,61.6404,61.6404,61.6028,61.6216,70729.0
2023-06-26 15:25:00,65.58,65.58,65.52,65.52,137441.0,61.6122,61.6122,61.5559,61.5559,137441.0
2023-06-26 15:30:00,65.53,65.57,65.51,65.53,185622.0,61.5652,61.6028,61.5465,61.5652,185622.0
2023-06-26 15:35:00,65.53,65.54,65.49,65.52,183597.0,61.5652,61.5746,61.5277,61.5559,183597.0
2023-06-26 15:40:00,65.52,65.58,65.51,65.58,210324.0,61.5559,61.6122,61.5465,61.6122,210324.0
2023-06-26 15:45:00,65.57,65.64,65.56,65.61,290215.0,61.6028,61.6686,61.5934,61.6404,290215.0
2023-06-26 15:50:00,65.61,65.65,65.59,65.65,317733.0,61.6404,61.678,61.6216,61.678,317733.0
2023-06-26 15:55:00,65.65,65.68,65.62,65.67,569277.0,61.678,61.7062,61.6498,61.6968,569277.0
2023-06-27 09:30:00,65.72,65.9,65.72,65.82,316731.0,61.7438,61.9129,61.7438,61.8377,316731.0
2023-06-27 09:35:00,65.81,65.89,65.72,65.87,135155.0,61.8283,61.9035,61.7438,61.8847,135155.0
2023-06-27 09:40:00,65.87,65.92,65.64,65.68,276330.0,61.8847,61.9317,61.6686,61.7062,276330.0
2023-06-27 09:45:00,65.68,65.75,65.57,65.66,230116.0,61.7062,61.7719,61.6028,61.6874,230116.0
2023-06-27 09:50:00,65.65,65.66,65.56,65.62,82624.0,61.678,61.6874,61.5934,61.6498,82624.0
2023-06-27 09:55:00,65.61,65.64,65.54,65.64,145173.0,61.6404,61.6686,61.5746,61.6686,145173.0
2023-06-27 10:00:00,65.64,65.68,65.56,65.62,111081.0,61.6686,61.7062,61.5934,61.6498,111081.0
2023-06-27 10:05:00,65.62,65.64,65.57,65.64,95241.0,61.6498,61.6686,61.6028,61.6686,95241.0
2023-06-27 10:10:00,65.63,65.68,65.6,65.66,112158.0,61.6592,61.7062,61.631,61.6874,112158.0
2023-06-27 10:15:00,65.67,65.74,65.67,65.72,83308.0,61.6968,61.7625,61.6968,61.7438,83308.0
2023-06-27 10:20:00,65.72,65.81,65.71,65.75,109065.0,61.7438,61.8283,61.7344,61.7719,109065.0
2023-06-27 10:25:00,65.75,65.76,65.58,65.63,75886.0,61.7719,61.7813,61.6122,61.6592,75886.0
2023-06-27 10:30:00,65.63,65.73,65.59,65.72,129991.0,61.6592,61.7531,61.6216,61.7438,129991.0
2023-06-27 10:35:00,65.71,65.75,65.67,65.69,88251.0,61.7344,61.7719,61.6968,61.7156,88251.0
2023-06-27 10:40:00,65.69,65.75,65.67,65.74,57107.0,61.7156,61.7719,61.6968,61.7625,57107.0
2023-06-27 10:45:00,65.75,65.82,65.74,65.79,87423.0,61.7719,61.8377,61.7625,61.8095,87423.0
2023-06-27 10:50:00,65.78,65.81,65.77,65.78,55957.0,61.8001,61.8283,61.7907,61.8001,55957.0
2023-06-27 10:55:00,65.77,65.88,65.76,65.85,102730.0,61.7907,61.8941,61.7813,61.8659,102730.0
2023-06-27 11:00:00,65.86,65.88,65.82,65.86,75573.0,61.8753,61.8941,61.8377,61.8753,75573.0
2023-06-27 11:05:00,65.86,65.9,65.84,65.85,47824.0,61.8753,61.9129,61.8565,61.8659,47824.0
2023-06-27 11:10:00,65.86,65.86,65.71,65.72,91704.0,61.8753,61.8753,61.7344,61.7438,91704.0
2023-06-27 11:15:00,65.72,65.79,65.71,65.72,47173.0,61.7438,61.8095,61.7344,61.7438,47173.0
2023-06-27 11:20:00,65.73,65.74,65.68,65.71,64276.0,61.7531,61.7625,61.7062,61.7344,64276.0
2023-06-27 11:25:00,65.7,65.7,65.6,65.61,45978.0,61.725,61.725,61.631,61.6404,45978.0
2023-06-27 11:30:00,65.6,65.68,65.58,65.65,64417.0,61.631,61.7062,61.6122,61.678,64417.0
2023-06-27 11:35:00,65.66,65.66,65.58,65.6,61677.0,61.6874,61.6874,61.6122,61.631,61677.0
2023-06-27 11:40:00,65.61,65.61,65.49,65.54,62621.0,61.6404,61.6404,61.5277,61.5746,62621.0
2023-06-27 11:45:00,65.55,65.57,65.51,65.53,40313.0,61.584,61.6028,61.5465,61.5652,40313.0
2023-06-27 11:50:00,65.52,65.54,65.48,65.5,51524.0,61.5559,61.5746,61.5183,61.5371,51524.0
2023-06-27 11:55:00,65.49,65.56,65.48,65.53,38593.0,61.5277,61.5934,61.5183,61.5652,38593.0
2023-06-27 12:00:00,65.53,65.55,65.48,65.5,48204.0,61.5652,61.584,61.5183,61.5371,48204.0
2023-06-27 12:05:00,65.51,65.55,65.49,65.52,45165.0,61.5465,61.584,61.5277,61.5559,45165.0
2023-06-27 12:10:00,65.52,65.58,65.52,65.58,52536.0,61.5559,61.6122,61.5559,61.6122,52536.0
2023-06-27 12:15:00,65.57,65.58,65.53,65.53,75210.0,61.6028,61.6122,61.5652,61.5652,75210.0
2023-06-27 12:20:00,65.54,65.59,65.54,65.58,152021.0,61.5746,61.6216,61.5746,61.6122,152021.0
2023-06-27 12:25:00,65.58,65.62,65.57,65.57,55446.0,61.6122,61.6498,61.6028,61.6028,55446.0
2023-06-27 12:30:00,65.57,65.6,65.56,65.59,37946.0,61.6028,61.631,61.5934,61.6216,37946.0
2023-06-27 12:35:00,65.58,65.69,65.58,65.67,56957.0,61.6122,61.7156,61.6122,61.6968,56957.0
2023-06-27 12:40:00,65.68,65.68,65.6,65.63,33298.0,61.7062,61.7062,61.631,61.6592,33298.0
2023-06-27 12:45:00,65.63,65.64,65.6,65.62,84983.0,61.6592,61.6686,61.631,61.6498,84983.0
2023-06-27 12:50:00,65.63,65.66,65.59,65.62,35497.0,61.6592,61.6874,61.6216,61.6498,35497.0
2023-06-27 12:55:00,65.63,65.63,65.55,65.56,59814.0,61.6592,61.6592,61.584,61.5934,59814.0
2023-06-27 13:00:00,65.56,65.63,65.56,65.63,31243.0,61.5934,61.6592,61.5934,61.6592,31243.0
2023-06-27 13:05:00,65.63,65.63,65.59,65.61,48993.0,61.6592,61.6592,61.6216,61.6404,48993.0
2023-06-27 13:10:00,65.61,65.64,65.6,65.63,36889.0,61.6404,61.6686,61.631,61.6592,36889.0
2023-06-27 13:15:00,65.62,65.64,65.58,65.59,37470.0,61.6498,61.6686,61.6122,61.6216,37470.0
2023-06-27 13:20:00,65.59,65.65,65.59,65.63,54486.0,61.6216,61.678,61.6216,61.6592,54486.0
2023-06-27 13:25:00,65.64,65.66,65.61,65.66,35481.0,61.6686,61.6874,61.6404,61.6874,35481.0
2023-06-27 13:30:00,65.65,65.69,65.65,65.67,42775.0,61.678,61.7156,61.678,61.6968,42775.0
2023-06-27 13:35:00,65.67,65.67,65.64,65.65,31969.0,61.6968,61.6968,61.6686,61.678,31969.0
2023-06-27 13:40:00,65.64,65.68,65.64,65.66,37541.0,61.6686,61.7062,61.6686,61.6874,37541.0
2023-06-27 13:45:00,65.66,65.68,65.63,65.67,50890.0,61.6874,61.7062,61.6592,61.6968,50890.0
2023-06-27 13:50:00,65.67,65.7,65.67,65.69,111630.0,61.6968,61.725,61.6968,61.7156,111630.0
2023-06-27 13:55:00,65.7,65.71,65.68,65.7,43437.0,61.725,61.7344,61.7062,61.725,43437.0
2023-06-27 14:00:00,65.7,65.73,65.69,65.72,41606.0,61.725,61.7531,61.7156,61.7438,41606.0
2023-06-27 14:05:00,65.72,65.77,65.71,65.74,83232.0,61.7438,61.7907,61.7344,61.7625,83232.0
2023-06-27 14:10:00,65.74,65.76,65.73,65.76,51046.0,61.7625,61.7813,61.7531,61.7813,51046.0
2023-06-27 14:15:00,65.76,65.79,65.73,65.74,49607.0,61.7813,61.8095,61.7531,61.7625,49607.0
2023-06-27 14:20:00,65.75,65.78,65.73,65.75,52772.0,61.7719,61.8001,61.7531,61.7719,52772.0
2023-06-27 14:25:00,65.75,65.75,65.67,65.68,55677.0,61.7719,61.7719,61.6968,61.7062,55677.0
2023-06-27 14:30:00,65.68,65.71,65.66,65.68,101967.0,61.7062,61.7344,61.6874,61.7062,101967.0
2023-06-27 14:35:00,65.68,65.75,65.66,65.74,95781.0,61.7062,61.7719,61.6874,61.7625,95781.0
2023-06-27 14:40:00,65.74,65.75,65.66,65.67,55699.0,61.7625,61.7719,61.6874,61.6968,55699.0
2023-06-27 14:45:00,65.66,65.74,65.66,65.73,229416.0,61.6874,61.7625,61.6874,61.7531,229416.0
2023-06-27 14:50:00,65.74,65.75,65.72,65.74,164431.0,61.7625,61.7719,61.7438,61.7625,164431.0
2023-06-27 14:55:00,65.74,65.76,65.72,65.73,63089.0,61.7625,61.7813,61.7438,61.7531,63089.0
2023-06-27 15:00:00,65.73,65.77,65.73,65.77,51710.0,61.7531,61.7907,61.7531,61.7907,51710.0
2023-06-27 15:05:00,65.77,65.79,65.74,65.77,113549.0,61.7907,61.8095,61.7625,61.7907,113549.0
2023-06-27 15:10:00,65.76,65.78,65.73,65.75,125995.0,61.7813,61.8001,61.7531,61.7719,125995.0
2023-06-27 15:15:00,65.75,65.82,65.74,65.8,84801.0,61.7719,61.8377,61.7625,61.8189,84801.0
2023-06-27 15:20:00,65.8,65.81,65.76,65.77,128831.0,61.8189,61.8283,61.7813,61.7907,128831.0
2023-06-27 15:25:00,65.77,65.83,65.77,65.81,135956.0,61.7907,61.8471,61.7907,61.8283,135956.0
2023-06-27 15:30:00,65.81,65.87,65.8,65.84,249343.0,61.8283,61.8847,61.8189,61.8565,249343.0
2023-06-27 15:35:00,65.83,65.85,65.8,65.82,192902.0,61.8471,61.8659,61.8189,61.8377,192902.0
2023-06-27 15:40:00,65.82,65.83,65.78,65.82,302457.0,61.8377,61.8471,61.8001,61.8377,302457.0
2023-06-27 15:45:00,65.81,65.84,65.77,65.77,190253.0,61.8283,61.8565,61.7907,61.7907,190253.0
2023-06-27 15:50:00,65.77,65.77,65.68,65.7,230297.0,61.7907,61.7907,61.7062,61.725,230297.0
2023-06-27 15:55:00,65.7,65.74,65.67,65.68,417636.0,61.725,61.7625,61.6968,61.7062,417636.0
2023-06-28 09:30:00,65.67,65.67,65.06,65.13,370319.0,61.6968,61.6968,61.1237,61.1894,370319.0
2023-06-28 09:35:00,65.13,65.25,64.86,64.96,215279.0,61.1894,61.3022,60.9358,61.0297,215279.0
2023-06-28 09:40:00,64.97,65.08,64.93,65.07,244118.0,61.0391,61.1425,61.0015,61.1331,244118.0
2023-06-28 09:45:00,65.06,65.11,64.89,64.89,270032.0,61.1237,61.1707,60.964,60.964,270032.0
2023-06-28 09:50:00,64.91,64.95,64.82,64.92,358901.0,60.9828,61.0203,60.8982,60.9922,358901.0
2023-06-28 09:55:00,64.93,64.97,64.85,64.96,180591.0,61.0015,61.0391,60.9264,61.0297,180591.0
2023-06-28 10:00:00,64.97,65.05,64.93,65.03,178676.0,61.0391,61.1143,61.0015,61.0955,178676.0
2023-06-28 10:05:00,65.04,65.07,64.95,64.96,95946.0,61.1049,61.1331,61.0203,61.0297,95946.0
2023-06-28 10:10:00,64.97,65.02,64.94,64.99,129075.0,61.0391,61.0861,61.0109,61.0579,129075.0
2023-06-28 10:15:00,64.98,65.0,64.92,64.97,105574.0,61.0485,61.0673,60.9922,61.0391,105574.0
2023-06-28 10:20:00,64.96,64.98,64.91,64.96,134484.0,61.0297,61.0485,60.9828,61.0297,134484.0
2023-06-28 10:25:00,64.96,65.01,64.91,64.95,164503.0,61.0297,61.0767,60.9828,61.0203,164503.0
2023-06-28 10:30:00,64.94,65.04,64.93,64.95,223365.0,61.0109,61.1049,61.0015,61.0203,223365.0
2023-06-28 10:35:00,64.95,65.01,64.88,64.89,511389.0,61.0203,61.0767,60.9546,60.964,511389.0
2023-06-28 10:40:00,64.88,64.93,64.82,64.83,523338.0,60.9546,61.0015,60.8982,60.9076,523338.0
2023-06-28 10:45:00,64.83,64.83,64.73,64.8,250863.0,60.9076,60.9076,60.8137,60.8794,250863.0
2023-06-28 10:50:00,64.8,64.84,64.77,64.83,224432.0,60.8794,60.917,60.8512,60.9076,224432.0
2023-06-28 10:55:00,64.83,64.94,64.81,64.94,331812.0,60.9076,61.0109,60.8888,61.0109,331812.0
2023-06-28 11:00:00,64.94,64.98,64.93,64.94,278961.0,61.0109,61.0485,61.0015,61.0109,278961.0
2023-06-28 11:05:00,64.94,64.97,64.88,64.92,194935.0,61.0109,61.0391,60.9546,60.9922,194935.0
2023-06-28 11:10:00,64.91,65.05,64.91,65.05,327458.0,60.9828,61.1143,60.9828,61.1143,327458.0
2023-06-28 11:15:00,65.04,65.06,65.01,65.01,172177.0,61.1049,61.1237,61.0767,61.0767,172177.0
2023-06-28 11:20:00,65.02,65.06,65.0,65.03,146538.0,61.0861,61.1237,61.0673,61.0955,146538.0
2023-06-28 11:25:00,65.04,65.06,65.02,65.03,83963.0,61.1049,61.1237,61.0861,61.0955,83963.0
2023-06-28 11:30:00,65.04,65.06,64.99,65.0,115478.0,61.1049,61.1237,61.0579,61.0673,115478.0
2023-06-28 11:35:00,64.99,64.99,64.92,64.93,78670.0,61.0579,61.0579,60.9922,61.0015,78670.0
2023-06-28 11:40:00,64.92,64.99,64.9,64.9,108590.0,60.9922,61.0579,60.9734,60.9734,108590.0
2023-06-28 11:45:00,64.9,64.9,64.85,64.88,66833.0,60.9734,60.9734,60.9264,60.9546,66833.0
2023-06-28 11:50:00,64.89,64.91,64.86,64.88,57766.0,60.964,60.9828,60.9358,60.9546,57766.0
2023-06-28 11:55:00,64.87,64.87,64.83,64.84,69252.0,60.9452,60.9452,60.9076,60.917,69252.0
2023-06-28 12:00:00,64.84,64.89,64.83,64.84,73724.0,60.917,60.964,60.9076,60.917,73724.0
2023-06-28 12:05:00,64.84,64.88,64.83,64.83,77559.0,60.917,60.9546,60.9076,60.9076,77559.0
2023-06-28 12:10:00,64.84,64.87,64.81,64.86,154064.0,60.917,60.9452,60.8888,60.9358,154064.0
2023-06-28 12:15:00,64.87,64.91,64.84,64.84,85485.0,60.9452,60.9828,60.917,60.917,85485.0
2023-06-28 12:20:00,64.84,65.02,64.84,65.01,466111.0,60.917,61.0861,60.917,61.0767,466111.0
2023-06-28 12:25:00,65.01,65.03,64.97,65.02,109128.0,61.0767,61.0955,61.0391,61.0861,109128.0
2023-06-28 12:30:00,65.02,65.02,64.93,64.95,104791.0,61.0861,61.0861,61.0015,61.0203,104791.0
2023-06-28 12:35:00,64.95,65.02,64.93,65.0,105010.0,61.0203,61.0861,61.0015,61.0673,105010.0
2023-06-28 12:40:00,64.99,65.0,64.88,64.9,189740.0,61.0579,61.0673,60.9546,60.9734,189740.0
2023-06-28 12:45:00,64.9,64.95,64.88,64.9,111102.0,60.9734,61.0203,60.9546,60.9734,111102.0
2023-06-28 12:50:00,64.9,64.91,64.82,64.84,204579.0,60.9734,60.9828,60.8982,60.917,204579.0
2023-06-28 12:55:00,64.84,64.86,64.82,64.84,37526.0,60.917,60.9358,60.8982,60.917,37526.0
2023-06-28 13:00:00,64.84,64.85,64.79,64.81,117315.0,60.917,60.9264,60.87,60.8888,117315.0
2023-06-28 13:05:00,64.81,64.82,64.79,64.81,46097.0,60.8888,60.8982,60.87,60.8888,46097.0
2023-06-28 13:10:00,64.82,64.85,64.78,64.83,84902.0,60.8982,60.9264,60.8606,60.9076,84902.0
2023-06-28 13:15:00,64.83,64.85,64.81,64.84,48421.0,60.9076,60.9264,60.8888,60.917,48421.0
2023-06-28 13:20:00,64.84,64.87,64.83,64.84,63494.0,60.917,60.9452,60.9076,60.917,63494.0
2023-06-28 13:25:00,64.84,64.86,64.81,64.82,55901.0,60.917,60.9358,60.8888,60.8982,55901.0
2023-06-28 13:30:00,64.83,64.83,64.72,64.72,168139.0,60.9076,60.9076,60.8043,60.8043,168139.0
2023-06-28 13:35:00,64.72,64.73,64.68,64.69,77319.0,60.8043,60.8137,60.7667,60.7761,77319.0
2023-06-28 13:40:00,64.7,64.71,64.63,64.67,148200.0,60.7855,60.7949,60.7197,60.7573,148200.0
2023-06-28 13:45:00,64.66,64.67,64.6,64.61,129467.0,60.7479,60.7573,60.6915,60.7009,129467.0
2023-06-28 13:50:00,64.6,64.66,64.55,64.56,77339.0,60.6915,60.7479,60.6445,60.6539,77339.0
2023-06-28 13:55:00,64.55,64.65,64.55,64.64,189201.0,60.6445,60.7385,60.6445,60.7291,189201.0
2023-06-28 14:00:00,64.64,64.7,64.63,64.68,119686.0,60.7291,60.7855,60.7197,60.7667,119686.0
2023-06-28 14:05:00,64.67,64.71,64.64,64.7,183994.0,60.7573,60.7949,60.7291,60.7855,183994.0
2023-06-28 14:10:00,64.7,64.72,64.69,64.72,101117.0,60.7855,60.8043,60.7761,60.8043,101117.0
2023-06-28 14:15:00,64.71,64.73,64.68,64.73,147532.0,60.7949,60.8137,60.7667,60.8137,147532.0
2023-06-28 14:20:00,64.72,64.74,64.69,64.7,100858.0,60.8043,60.823,60.7761,60.7855,100858.0
2023-06-28 14:25:00,64.7,64.72,64.69,64.71,58782.0,60.7855,60.8043,60.7761,60.7949,58782.0
2023-06-28 14:30:00,64.71,64.76,64.68,64.75,103409.0,60.7949,60.8418,60.7667,60.8324,103409.0
2023-06-28 14:35:00,64.75,64.76,64.71,64.73,73756.0,60.8324,60.8418,60.7949,60.8137,73756.0
2023-06-28 14:40:00,64.73,64.76,64.69,64.74,141955.0,60.8137,60.8418,60.7761,60.823,141955.0
2023-06-28 14:45:00,64.74,64.74,64.67,64.7,154100.0,60.823,60.823,60.7573,60.7855,154100.0
2023-06-28 14:50:00,64.69,64.73,64.67,64.73,95926.0,60.7761,60.8137,60.7573,60.8137,95926.0
2023-06-28 14:55:00,64.73,64.73,64.66,64.68,81217.0,60.8137,60.8137,60.7479,60.7667,81217.0
2023-06-28 15:00:00,64.68,64.73,64.68,64.73,154511.0,60.7667,60.8137,60.7667,60.8137,154511.0
2023-06-28 15:05:00,64.73,64.75,64.72,64.75,166931.0,60.8137,60.8324,60.8043,60.8324,166931.0
2023-06-28 15:10:00,64.75,64.76,64.71,64.72,171251.0,60.8324,60.8418,60.7949,60.8043,171251.0
2023-06-28 15:15:00,64.71,64.72,64.68,64.72,219001.0,60.7949,60.8043,60.7667,60.8043,219001.0
2023-06-28 15:20:00,64.72,64.74,64.69,64.71,129985.0,60.8043,60.823,60.7761,60.7949,129985.0
2023-06-28 15:25:00,64.71,64.71,64.67,64.69,139969.0,60.7949,60.7949,60.7573,60.7761,139969.0
2023-06-28 15:30:00,64.69,64.72,64.67,64.68,137857.0,60.7761,60.8043,60.7573,60.7667,137857.0
2023-06-28 15:35:00,64.68,64.7,64.66,64.67,169877.0,60.7667,60.7855,60.7479,60.7573,169877.0
2023-06-28 15:40:00,64.66,64.7,64.63,64.67,225176.0,60.7479,60.7855,60.7197,60.7573,225176.0
2023-06-28 15:45:00,64.67,64.68,64.62,64.63,248328.0,60.7573,60.7667,60.7103,60.7197,248328.0
2023-06-28 15:50:00,64.62,64.7,64.59,64.67,363195.0,60.7103,60.7855,60.6821,60.7573,363195.0
2023-06-28 15:55:00,64.67,64.74,64.64,64.74,771693.0,60.7573,60.823,60.7291,60.823,771693.0
2023-06-29 09:30:00,64.26,64.28,64.07,64.22,516871.0,60.3721,60.3909,60.1936,60.3345,516871.0
2023-06-29 09:35:00,64.23,64.41,64.19,64.4,123915.0,60.3439,60.513,60.3063,60.5036,123915.0
2023-06-29 09:40:00,64.4,64.6,64.38,64.56,196033.0,60.5036,60.6915,60.4848,60.6539,196033.0
2023-06-29 09:45:00,64.54,64.55,64.32,64.38,401199.0,60.6351,60.6445,60.4285,60.4848,401199.0
2023-06-29 09:50:00,64.39,64.41,64.27,64.32,178634.0,60.4942,60.513,60.3815,60.4285,178634.0
2023-06-29 09:55:00,64.32,64.5,64.32,64.44,160921.0,60.4285,60.5976,60.4285,60.5412,160921.0
2023-06-29 10:00:00,64.45,64.53,64.37,64.42,349424.0,60.5506,60.6258,60.4754,60.5224,349424.0
2023-06-29 10:05:00,64.43,64.47,64.4,64.44,133987.0,60.5318,60.5694,60.5036,60.5412,133987.0
2023-06-29 10:10:00,64.44,64.57,64.43,64.57,89480.0,60.5412,60.6633,60.5318,60.6633,89480.0
2023-06-29 10:15:00,64.57,64.61,64.56,64.6,153595.0,60.6633,60.7009,60.6539,60.6915,153595.0
2023-06-29 10:20:00,64.6,64.68,64.58,64.63,316915.0,60.6915,60.7667,60.6727,60.7197,316915.0
2023-06-29 10:25:00,64.64,64.73,64.62,64.72,116717.0,60.7291,60.8137,60.7103,60.8043,116717.0
2023-06-29 10:30:00,64.73,64.76,64.68,64.71,153408.0,60.8137,60.8418,60.7667,60.7949,153408.0
2023-06-29 10:35:00,64.71,64.71,64.62,64.66,89742.0,60.7949,60.7949,60.7103,60.7479,89742.0
2023-06-29 10:40:00,64.66,64.7,64.63,64.7,113692.0,60.7479,60.7855,60.7197,60.7855,113692.0
2023-06-29 10:45:00,64.7,64.79,64.69,64.74,75712.0,60.7855,60.87,60.7761,60.823,75712.0
2023-06-29 10:50:00,64.74,64.75,64.68,64.7,89183.0,60.823,60.8324,60.7667,60.7855,89183.0
2023-06-29 10:55:00,64.7,64.71,64.63,64.66,127843.0,60.7855,60.7949,60.7197,60.7479,127843.0
2023-06-29 11:00:00,64.66,64.76,64.66,64.74,66474.0,60.7479,60.8418,60.7479,60.823,66474.0
2023-06-29 11:05:00,64.74,64.82,64.72,64.82,178950.0,60.823,60.8982,60.8043,60.8982,178950.0
2023-06-29 11:10:00,64.81,64.86,64.73,64.73,231021.0,60.8888,60.9358,60.8137,60.8137,231021.0
2023-06-29 11:15:00,64.74,64.8,64.72,64.73,99621.0,60.823,60.8794,60.8043,60.8137,99621.0
2023-06-29 11:20:00,64.72,64.74,64.67,64.74,119075.0,60.8043,60.823,60.7573,60.823,119075.0
2023-06-29 11:25:00,64.75,64.81,64.72,64.79,113421.0,60.8324,60.8888,60.8043,60.87,113421.0
2023-06-29 11:30:00,64.79,64.89,64.79,64.88,155693.0,60.87,60.964,60.87,60.9546,155693.0
2023-06-29 11:35:00,64.89,64.89,64.83,64.84,72850.0,60.964,60.964,60.9076,60.917,72850.0
2023-06-29 11:40:00,64.85,64.93,64.83,64.93,205169.0,60.9264,61.0015,60.9076,61.0015,205169.0
2023-06-29 11:45:00,64.93,64.94,64.89,64.93,127500.0,61.0015,61.0109,60.964,61.0015,127500.0
2023-06-29 11:50:00,64.92,64.94,64.86,64.91,112519.0,60.9922,61.0109,60.9358,60.9828,112519.0
2023-06-29 11:55:00,64.92,64.93,64.86,64.89,79910.0,60.9922,61.0015,60.9358,60.964,79910.0
2023-06-29 12:00:00,64.9,64.92,64.88,64.91,121287.0,60.9734,60.9922,60.9546,60.9828,121287.0
2023-06-29 12:05:00,64.9,64.95,64.88,64.88,119147.0,60.9734,61.0203,60.9546,60.9546,119147.0
2023-06-29 12:10:00,64.89,64.91,64.87,64.91,108520.0,60.964,60.9828,60.9452,60.9828,108520.0
2023-06-29 12:15:00,64.92,64.94,64.89,64.92,79388.0,60.9922,61.0109,60.964,60.9922,79388.0
2023-06-29 12:20:00,64.93,65.0,64.93,64.98,181985.0,61.0015,61.0673,61.0015,61.0485,181985.0
2023-06-29 12:25:00,64.99,65.05,64.98,65.02,144131.0,61.0579,61.1143,61.0485,61.0861,144131.0
2023-06-29 12:30:00,65.02,65.04,65.0,65.01,81101.0,61.0861,61.1049,61.0673,61.0767,81101.0
2023-06-29 12:35:00,65.01,65.08,65.0,65.05,86367.0,61.0767,61.1425,61.0673,61.1143,86367.0
2023-06-29 12:40:00,65.06,65.07,65.0,65.01,86401.0,61.1237,61.1331,61.0673,61.0767,86401.0
2023-06-29 12:45:00,65.01,65.01,64.96,64.98,81675.0,61.0767,61.0767,61.0297,61.0485,81675.0
2023-06-29 12:50:00,64.98,65.0,64.96,64.97,87454.0,61.0485,61.0673,61.0297,61.0391,87454.0
2023-06-29 12:55:00,64.97,65.04,64.96,65.03,164888.0,61.0391,61.1049,61.0297,61.0955,164888.0
2023-06-29 13:00:00,65.03,65.04,64.99,65.0,84071.0,61.0955,61.1049,61.0579,61.0673,84071.0
2023-06-29 13:05:00,64.99,64.99,64.9,64.94,189694.0,61.0579,61.0579,60.9734,61.0109,189694.0
2023-06-29 13:10:00,64.94,64.99,64.92,64.98,111365.0,61.0109,61.0579,60.9922,61.0485,111365.0
2023-06-29 13:15:00,64.98,65.01,64.93,64.93,62826.0,61.0485,61.0767,61.0015,61.0015,62826.0
2023-06-29 13:20:00,64.93,64.93,64.85,64.86,109884.0,61.0015,61.0015,60.9264,60.9358,109884.0
2023-06-29 13:25:00,64.87,64.94,64.85,64.94,142680.0,60.9452,61.0109,60.9264,61.0109,142680.0
2023-06-29 13:30:00,64.95,64.97,64.91,64.92,97119.0,61.0203,61.0391,60.9828,60.9922,97119.0
2023-06-29 13:35:00,64.92,64.93,64.88,64.89,154722.0,60.9922,61.0015,60.9546,60.964,154722.0
2023-06-29 13:40:00,64.89,64.99,64.89,64.94,368142.0,60.964,61.0579,60.964,61.0109,368142.0
2023-06-29 13:45:00,64.94,64.97,64.92,64.94,70315.0,61.0109,61.0391,60.9922,61.0109,70315.0
2023-06-29 13:50:00,64.93,64.94,64.9,64.9,161624.0,61.0015,61.0109,60.9734,60.9734,161624.0
2023-06-29 13:55:00,64.9,64.9,64.8,64.82,172062.0,60.9734,60.9734,60.8794,60.8982,172062.0
2023-06-29 14:00:00,64.81,64.83,64.73,64.78,194422.0,60.8888,60.9076,60.8137,60.8606,194422.0
2023-06-29 14:05:00,64.77,64.78,64.69,64.73,207070.0,60.8512,60.8606,60.7761,60.8137,207070.0
2023-06-29 14:10:00,64.73,64.75,64.71,64.74,103407.0,60.8137,60.8324,60.7949,60.823,103407.0
2023-06-29 14:15:00,64.75,64.81,64.74,64.79,134080.0,60.8324,60.8888,60.823,60.87,134080.0
2023-06-29 14:20:00,64.79,64.81,64.74,64.74,159653.0,60.87,60.8888,60.823,60.823,159653.0
2023-06-29 14:25:00,64.74,64.76,64.72,64.73,181406.0,60.823,60.8418,60.8043,60.8137,181406.0
2023-06-29 14:30:00,64.73,64.77,64.69,64.72,205021.0,60.8137,60.8512,60.7761,60.8043,205021.0
2023-06-29 14:35:00,64.72,64.79,64.71,64.76,205113.0,60.8043,60.87,60.7949,60.8418,205113.0
2023-06-29 14:40:00,64.76,64.77,64.72,64.76,277258.0,60.8418,60.8512,60.8043,60.8418,277258.0
2023-06-29 14:45:00,64.76,64.8,64.74,64.75,196319.0,60.8418,60.8794,60.823,60.8324,196319.0
2023-06-29 14:50:00,64.75,64.8,64.72,64.8,272084.0,60.8324,60.8794,60.8043,60.8794,272084.0
2023-06-29 14:55:00,64.79,64.81,64.76,64.78,232541.0,60.87,60.8888,60.8418,60.8606,232541.0
2023-06-29 15:00:00,64.78,64.79,64.75,64.76,272572.0,60.8606,60.87,60.8324,60.8418,272572.0
2023-06-29 15:05:00,64.77,64.8,64.74,64.8,157198.0,60.8512,60.8794,60.823,60.8794,157198.0
2023-06-29 15:10:00,64.79,64.82,64.76,64.81,216808.0,60.87,60.8982,60.8418,60.8888,216808.0
2023-06-29 15:15:00,64.81,64.83,64.79,64.79,101352.0,60.8888,60.9076,60.87,60.87,101352.0
2023-06-29 15:20:00,64.8,64.84,64.79,64.82,126017.0,60.8794,60.917,60.87,60.8982,126017.0
2023-06-29 15:25:00,64.81,64.82,64.78,64.81,128599.0,60.8888,60.8982,60.8606,60.8888,128599.0
2023-06-29 15:30:00,64.8,64.83,64.78,64.8,175789.0,60.8794,60.9076,60.8606,60.8794,175789.0
2023-06-29 15:35:00,64.8,64.82,64.72,64.73,143455.0,60.8794,60.8982,60.8043,60.8137,143455.0
2023-06-29 15:40:00,64.72,64.73,64.69,64.7,221474.0,60.8043,60.8137,60.7761,60.7855,221474.0
2023-06-29 15:45:00,64.7,64.7,64.6,64.63,247315.0,60.7855,60.7855,60.6915,60.7197,247315.0
2023-06-29 15:50:00,64.63,64.74,64.62,64.68,311398.0,60.7197,60.823,60.7103,60.7667,311398.0
2023-06-29 15:55:00,64.69,64.77,64.68,64.71,381328.0,60.7761,60.8512,60.7667,60.7949,381328.0
2023-06-30 09:30:00,64.81,65.07,64.8,64.99,273311.0,60.8888,61.1331,60.8794,61.0579,273311.0
2023-06-30 09:35:00,64.99,65.1,64.95,64.98,148362.0,61.0579,61.1613,61.0203,61.0485,148362.0
2023-06-30 09:40:00,64.98,65.04,64.96,65.03,137845.0,61.0485,61.1049,61.0297,61.0955,137845.0
2023-06-30 09:45:00,65.02,65.08,64.91,65.06,188373.0,61.0861,61.1425,60.9828,61.1237,188373.0
2023-06-30 09:50:00,65.07,65.18,65.06,65.14,132099.0,61.1331,61.2364,61.1237,61.1988,132099.0
2023-06-30 09:55:00,65.13,65.24,65.07,65.07,92638.0,61.1894,61.2928,61.1331,61.1331,92638.0
2023-06-30 10:00:00,65.07,65.12,65.03,65.1,91611.0,61.1331,61.1801,61.0955,61.1613,91611.0
2023-06-30 10:05:00,65.09,65.11,65.03,65.11,84447.0,61.1519,61.1707,61.0955,61.1707,84447.0
2023-06-30 10:10:00,65.11,65.11,65.01,65.02,143513.0,61.1707,61.1707,61.0767,61.0861,143513.0
2023-06-30 10:15:00,65.01,65.03,64.93,64.96,108767.0,61.0767,61.0955,61.0015,61.0297,108767.0
2023-06-30 10:20:00,64.96,64.96,64.85,64.86,192804.0,61.0297,61.0297,60.9264,60.9358,192804.0
2023-06-30 10:25:00,64.86,64.89,64.82,64.88,129355.0,60.9358,60.964,60.8982,60.9546,129355.0
2023-06-30 10:30:00,64.88,64.96,64.88,64.89,153604.0,60.9546,61.0297,60.9546,60.964,153604.0
2023-06-30 10:35:00,64.9,64.9,64.8,64.82,256423.0,60.9734,60.9734,60.8794,60.8982,256423.0
2023-06-30 10:40:00,64.81,64.9,64.81,64.9,128202.0,60.8888,60.9734,60.8888,60.9734,128202.0
2023-06-30 10:45:00,64.9,64.91,64.85,64.89,78035.0,60.9734,60.9828,60.9264,60.964,78035.0
2023-06-30 10:50:00,64.89,64.98,64.87,64.97,190633.0,60.964,61.0485,60.9452,61.0391,190633.0
2023-06-30 10:55:00,64.96,65.0,64.94,64.98,101774.0,61.0297,61.0673,61.0109,61.0485,101774.0
2023-06-30 11:00:00,64.99,65.03,64.96,64.98,89042.0,61.0579,61.0955,61.0297,61.0485,89042.0
2023-06-30 11:05:00,64.98,64.98,64.89,64.91,62192.0,61.0485,61.0485,60.964,60.9828,62192.0
2023-06-30 11:10:00,64.91,64.96,64.89,64.89,76617.0,60.9828,61.0297,60.964,60.964,76617.0
2023-06-30 11:15:00,64.89,64.92,64.87,64.91,77779.0,60.964,60.9922,60.9452,60.9828,77779.0
2023-06-30 11:20:00,64.91,64.94,64.79,64.8,82843.0,60.9828,61.0109,60.87,60.8794,82843.0
2023-06-30 11:25:00,64.8,64.89,64.79,64.89,124897.0,60.8794,60.964,60.87,60.964,124897.0
2023-06-30 11:30:00,64.89,64.89,64.78,64.78,148101.0,60.964,60.964,60.8606,60.8606,148101.0
2023-06-30 11:35:00,64.78,64.83,64.78,64.81,83253.0,60.8606,60.9076,60.8606,60.8888,83253.0
2023-06-30 11:40:00,64.81,64.88,64.81,64.84,95786.0,60.8888,60.9546,60.8888,60.917,95786.0
2023-06-30 11:45:00,64.85,64.89,64.83,64.85,95104.0,60.9264,60.964,60.9076,60.9264,95104.0
2023-06-30 11:50:00,64.84,64.87,64.82,64.84,45603.0,60.917,60.9452,60.8982,60.917,45603.0
2023-06-30 11:55:00,64.83,64.89,64.81,64.89,53536.0,60.9076,60.964,60.8888,60.964,53536.0
2023-06-30 12:00:00,64.89,64.94,64.86,64.86,50332.0,60.964,61.0109,60.9358,60.9358,50332.0
2023-06-30 12:05:00,64.85,64.86,64.81,64.82,67459.0,60.9264,60.9358,60.8888,60.8982,67459.0
2023-06-30 12:10:00,64.82,64.89,64.82,64.88,67545.0,60.8982,60.964,60.8982,60.9546,67545.0
2023-06-30 12:15:00,64.87,64.94,64.87,64.9,65601.0,60.9452,61.0109,60.9452,60.9734,65601.0
2023-06-30 12:20:00,64.9,65.0,64.9,64.99,95410.0,60.9734,61.0673,60.9734,61.0579,95410.0
2023-06-30 12:25:00,64.99,65.03,64.97,65.03,52096.0,61.0579,61.0955,61.0391,61.0955,52096.0
2023-06-30 12:30:00,65.03,65.05,65.01,65.01,40307.0,61.0955,61.1143,61.0767,61.0767,40307.0
2023-06-30 12:35:00,65.01,65.02,64.96,65.0,43107.0,61.0767,61.0861,61.0297,61.0673,43107.0
2023-06-30 12:40:00,65.01,65.06,65.0,65.03,82410.0,61.0767,61.1237,61.0673,61.0955,82410.0
2023-06-30 12:45:00,65.03,65.08,65.01,65.07,65000.0,61.0955,61.1425,61.0767,61.1331,65000.0
2023-06-30 12:50:00,65.06,65.09,65.04,65.09,58341.0,61.1237,61.1519,61.1049,61.1519,58341.0
2023-06-30 12:55:00,65.08,65.09,65.06,65.08,57277.0,61.1425,61.1519,61.1237,61.1425,57277.0
2023-06-30 13:00:00,65.08,65.18,65.07,65.17,105753.0,61.1425,61.2364,61.1331,61.227,105753.0
2023-06-30 13:05:00,65.17,65.19,65.14,65.14,62727.0,61.227,61.2458,61.1988,61.1988,62727.0
2023-06-30 13:10:00,65.14,65.17,65.11,65.11,70761.0,61.1988,61.227,61.1707,61.1707,70761.0
2023-06-30 13:15:00,65.11,65.18,65.1,65.16,87664.0,61.1707,61.2364,61.1613,61.2176,87664.0
2023-06-30 13:20:00,65.16,65.22,65.15,65.2,110602.0,61.2176,61.274,61.2082,61.2552,110602.0
2023-06-30 13:25:00,65.2,65.23,65.2,65.22,66642.0,61.2552,61.2834,61.2552,61.274,66642.0
2023-06-30 13:30:00,65.22,65.26,65.2,65.26,96746.0,61.274,61.3116,61.2552,61.3116,96746.0
2023-06-30 13:35:00,65.25,65.26,65.21,65.21,100129.0,61.3022,61.3116,61.2646,61.2646,100129.0
2023-06-30 13:40:00,65.2,65.21,65.16,65.2,74518.0,61.2552,61.2646,61.2176,61.2552,74518.0
2023-06-30 13:45:00,65.2,65.23,65.19,65.23,74135.0,61.2552,61.2834,61.2458,61.2834,74135.0
2023-06-30 13:50:00,65.22,65.22,65.18,65.2,76017.0,61.274,61.274,61.2364,61.2552,76017.0
2023-06-30 13:55:00,65.2,65.2,65.15,65.17,71760.0,61.2552,61.2552,61.2082,61.227,71760.0
2023-06-30 14:00:00,65.17,65.22,65.17,65.2,60418.0,61.227,61.274,61.227,61.2552,60418.0
2023-06-30 14:05:00,65.2,65.29,65.19,65.28,39463.0,61.2552,61.3398,61.2458,61.3304,39463.0
2023-06-30 14:10:00,65.28,65.29,65.25,65.26,70338.0,61.3304,61.3398,61.3022,61.3116,70338.0
2023-06-30 14:15:00,65.26,65.29,65.25,65.27,45401.0,61.3116,61.3398,61.3022,61.321,45401.0
2023-06-30 14:20:00,65.26,65.3,65.25,65.29,75105.0,61.3116,61.3492,61.3022,61.3398,75105.0
2023-06-30 14:25:00,65.29,65.41,65.29,65.39,85470.0,61.3398,61.4525,61.3398,61.4337,85470.0
2023-06-30 14:30:00,65.39,65.44,65.38,65.44,99829.0,61.4337,61.4807,61.4243,61.4807,99829.0
2023-06-30 14:35:00,65.44,65.47,65.43,65.47,85863.0,61.4807,61.5089,61.4713,61.5089,85863.0
2023-06-30 14:40:00,65.47,65.48,65.44,65.47,122410.0,61.5089,61.5183,61.4807,61.5089,122410.0
2023-06-30 14:45:00,65.47,65.48,65.43,65.45,85914.0,61.5089,61.5183,61.4713,61.4901,85914.0
2023-06-30 14:50:00,65.45,65.47,65.42,65.46,76123.0,61.4901,61.5089,61.4619,61.4995,76123.0
2023-06-30 14:55:00,65.46,65.5,65.44,65.5,207370.0,61.4995,61.5371,61.4807,61.5371,207370.0
2023-06-30 15:00:00,65.5,65.51,65.44,65.44,226508.0,61.5371,61.5465,61.4807,61.4807,226508.0
2023-06-30 15:05:00,65.44,65.47,65.41,65.42,134734.0,61.4807,61.5089,61.4525,61.4619,134734.0
2023-06-30 15:10:00,65.42,65.45,65.41,65.44,339671.0,61.4619,61.4901,61.4525,61.4807,339671.0
2023-06-30 15:15:00,65.44,65.48,65.43,65.45,201880.0,61.4807,61.5183,61.4713,61.4901,201880.0
2023-06-30 15:20:00,65.45,65.46,65.4,65.44,174445.0,61.4901,61.4995,61.4431,61.4807,174445.0
2023-06-30 15:25:00,65.44,65.48,65.43,65.45,184788.0,61.4807,61.5183,61.4713,61.4901,184788.0
2023-06-30 15:30:00,65.45,65.48,65.43,65.47,258175.0,61.4901,61.5183,61.4713,61.5089,258175.0
2023-06-30 15:35:00,65.47,65.51,65.46,65.48,483401.0,61.5089,61.5465,61.4995,61.5183,483401.0
2023-06-30 15:40:00,65.49,65.51,65.47,65.48,386319.0,61.5277,61.5465,61.5089,61.5183,386319.0
2023-06-30 15:45:00,65.48,65.51,65.46,65.48,751644.0,61.5183,61.5465,61.4995,61.5183,751644.0
2023-06-30 15:50:00,65.48,65.5,65.46,65.5,1108349.0,61.5183,61.5371,61.4995,61.5371,1108349.0
2023-06-30 15:55:00,65.5,65.51,65.45,65.45,1415180.0,61.5371,61.5465,61.4901,61.4901,1415180.0
2023-07-03 09:30:00,65.3,65.52,65.08,65.52,243526.0,61.3492,61.5559,61.1425,61.5559,243526.0
2023-07-03 09:35:00,65.52,65.65,65.51,65.62,166348.0,61.5559,61.678,61.5465,61.6498,166348.0
2023-07-03 09:40:00,65.61,65.7,65.47,65.67,164553.0,61.6404,61.725,61.5089,61.6968,164553.0
2023-07-03 09:45:00,65.67,65.74,65.56,65.62,215505.0,61.6968,61.7625,61.5934,61.6498,215505.0
2023-07-03 09:50:00,65.62,65.67,65.57,65.67,124605.0,61.6498,61.6968,61.6028,61.6968,124605.0
2023-07-03 09:55:00,65.67,65.78,65.67,65.68,111912.0,61.6968,61.8001,61.6968,61.7062,111912.0
2023-07-03 10:00:00,65.68,65.77,65.64,65.76,203292.0,61.7062,61.7907,61.6686,61.7813,203292.0
2023-07-03 10:05:00,65.76,65.84,65.73,65.77,127363.0,61.7813,61.8565,61.7531,61.7907,127363.0
2023-07-03 10:10:00,65.77,65.77,65.7,65.73,149236.0,61.7907,61.7907,61.725,61.7531,149236.0
2023-07-03 10:15:00,65.73,65.81,65.73,65.74,136238.0,61.7531,61.8283,61.7531,61.7625,136238.0
2023-07-03 10:20:00,65.75,65.81,65.75,65.78,148184.0,61.7719,61.8283,61.7719,61.8001,148184.0
2023-07-03 10:25:00,65.77,65.78,65.72,65.77,110805.0,61.7907,61.8001,61.7438,61.7907,110805.0
2023-07-03 10:30:00,65.76,65.83,65.73,65.81,254106.0,61.7813,61.8471,61.7531,61.8283,254106.0
2023-07-03 10:35:00,65.81,65.86,65.75,65.84,244803.0,61.8283,61.8753,61.7719,61.8565,244803.0
2023-07-03 10:40:00,65.85,65.92,65.82,65.85,120567.0,61.8659,61.9317,61.8377,61.8659,120567.0
2023-07-03 10:45:00,65.84,65.9,65.83,65.9,187050.0,61.8565,61.9129,61.8471,61.9129,187050.0
2023-07-03 10:50:00,65.89,65.89,65.77,65.78,144107.0,61.9035,61.9035,61.7907,61.8001,144107.0
2023-07-03 10:55:00,65.78,65.81,65.74,65.75,111546.0,61.8001,61.8283,61.7625,61.7719,111546.0
2023-07-03 11:00:00,65.75,65.87,65.72,65.87,143278.0,61.7719,61.8847,61.7438,61.8847,143278.0
2023-07-03 11:05:00,65.87,65.88,65.81,65.81,136155.0,61.8847,61.8941,61.8283,61.8283,136155.0
2023-07-03 11:10:00,65.81,65.82,65.74,65.81,105853.0,61.8283,61.8377,61.7625,61.8283,105853.0
2023-07-03 11:15:00,65.81,65.82,65.73,65.77,121000.0,61.8283,61.8377,61.7531,61.7907,121000.0
2023-07-03 11:20:00,65.78,65.78,65.72,65.75,125727.0,61.8001,61.8001,61.7438,61.7719,125727.0
2023-07-03 11:25:00,65.75,65.83,65.73,65.81,126671.0,61.7719,61.8471,61.7531,61.8283,126671.0
2023-07-03 11:30:00,65.8,65.81,65.74,65.75,172167.0,61.8189,61.8283,61.7625,61.7719,172167.0
2023-07-03 11:35:00,65.76,65.84,65.75,65.83,142362.0,61.7813,61.8565,61.7719,61.8471,142362.0
2023-07-03 11:40:00,65.83,65.84,65.78,65.78,137619.0,61.8471,61.8565,61.8001,61.8001,137619.0
2023-07-03 11:45:00,65.79,65.81,65.73,65.75,210195.0,61.8095,61.8283,61.7531,61.7719,210195.0
2023-07-03 11:50:00,65.75,65.77,65.72,65.73,171626.0,61.7719,61.7907,61.7438,61.7531,171626.0
2023-07-03 11:55:00,65.73,65.79,65.73,65.76,206221.0,61.7531,61.8095,61.7531,61.7813,206221.0
2023-07-03 12:00:00,65.76,65.8,65.73,65.73,161599.0,61.7813,61.8189,61.7531,61.7531,161599.0
2023-07-03 12:05:00,65.73,65.84,65.72,65.83,104066.0,61.7531,61.8565,61.7438,61.8471,104066.0
2023-07-03 12:10:00,65.83,65.84,65.79,65.81,123886.0,61.8471,61.8565,61.8095,61.8283,123886.0
2023-07-03 12:15:00,65.81,65.83,65.74,65.74,151146.0,61.8283,61.8471,61.7625,61.7625,151146.0
2023-07-03 12:20:00,65.74,65.82,65.73,65.81,245856.0,61.7625,61.8377,61.7531,61.8283,245856.0
2023-07-03 12:25:00,65.82,65.83,65.76,65.79,385047.0,61.8377,61.8471,61.7813,61.8095,385047.0
2023-07-03 12:30:00,65.79,65.81,65.75,65.76,168785.0,61.8095,61.8283,61.7719,61.7813,168785.0
2023-07-03 12:35:00,65.77,65.83,65.76,65.78,190898.0,61.7907,61.8471,61.7813,61.8001,190898.0
2023-07-03 12:40:00,65.78,65.79,65.75,65.76,211066.0,61.8001,61.8095,61.7719,61.7813,211066.0
2023-07-03 12:45:00,65.75,65.8,65.74,65.8,301845.0,61.7719,61.8189,61.7625,61.8189,301845.0
2023-07-03 12:50:00,65.8,65.9,65.8,65.9,151254.0,61.8189,61.9129,61.8189,61.9129,151254.0
2023-07-03 12:55:00,65.9,65.96,65.88,65.92,396478.0,61.9129,61.9692,61.8941,61.9317,396478.0
2023-07-05 09:30:00,65.7,65.9,65.61,65.83,413113.0,61.725,61.9129,61.6404,61.8471,413113.0
2023-07-05 09:35:00,65.81,66.14,65.8,66.11,934019.0,61.8283,62.1383,61.8189,62.1102,934019.0
2023-07-05 09:40:00,66.11,66.11,65.78,65.93,389320.0,62.1102,62.1102,61.8001,61.941,389320.0
2023-07-05 09:45:00,65.94,65.96,65.76,65.95,243826.0,61.9504,61.9692,61.7813,61.9598,243826.0
2023-07-05 09:50:00,65.95,66.11,65.93,65.96,175856.0,61.9598,62.1102,61.941,61.9692,175856.0
2023-07-05 09:55:00,65.96,66.08,65.95,66.08,206427.0,61.9692,62.082,61.9598,62.082,206427.0
2023-07-05 10:00:00,66.08,66.13,66.03,66.12,186975.0,62.082,62.1289,62.035,62.1196,186975.0
2023-07-05 10:05:00,66.13,66.18,66.05,66.11,241727.0,62.1289,62.1759,62.0538,62.1102,241727.0
2023-07-05 10:10:00,66.1,66.19,66.07,66.14,194351.0,62.1008,62.1853,62.0726,62.1383,194351.0
2023-07-05 10:15:00,66.14,66.15,66.01,66.06,120598.0,62.1383,62.1477,62.0162,62.0632,120598.0
2023-07-05 10:20:00,66.06,66.09,66.0,66.01,105862.0,62.0632,62.0914,62.0068,62.0162,105862.0
2023-07-05 10:25:00,66.01,66.04,65.87,65.93,198208.0,62.0162,62.0444,61.8847,61.941,198208.0
2023-07-05 10:30:00,65.94,66.06,65.89,66.05,162384.0,61.9504,62.0632,61.9035,62.0538,162384.0
2023-07-05 10:35:00,66.05,66.1,66.0,66.09,156714.0,62.0538,62.1008,62.0068,62.0914,156714.0
2023-07-05 10:40:00,66.09,66.15,66.07,66.15,117972.0,62.0914,62.1477,62.0726,62.1477,117972.0
2023-07-05 10:45:00,66.15,66.22,66.14,66.22,252003.0,62.1477,62.2135,62.1383,62.2135,252003.0
2023-07-05 10:50:00,66.22,66.42,66.21,66.4,248574.0,62.2135,62.4014,62.2041,62.3826,248574.0
2023-07-05 10:55:00,66.41,66.47,66.35,66.36,244162.0,62.392,62.4484,62.3356,62.345,244162.0
2023-07-05 11:00:00,66.36,66.5,66.36,66.48,134324.0,62.345,62.4766,62.345,62.4578,134324.0
2023-07-05 11:05:00,66.48,66.53,66.45,66.51,172303.0,62.4578,62.5047,62.4296,62.486,172303.0
2023-07-05 11:10:00,66.51,66.55,66.48,66.54,143145.0,62.486,62.5235,62.4578,62.5141,143145.0
2023-07-05 11:15:00,66.53,66.57,66.49,66.54,139658.0,62.5047,62.5423,62.4672,62.5141,139658.0
2023-07-05 11:20:00,66.54,66.68,66.54,66.67,470734.0,62.5141,62.6457,62.5141,62.6363,470734.0
2023-07-05 11:25:00,66.68,66.74,66.67,66.67,272222.0,62.6457,62.702,62.6363,62.6363,272222.0
2023-07-05 11:30:00,66.68,66.74,66.67,66.73,186459.0,62.6457,62.702,62.6363,62.6926,186459.0
2023-07-05 11:35:00,66.74,66.85,66.74,66.83,168659.0,62.702,62.8054,62.702,62.7866,168659.0
2023-07-05 11:40:00,66.83,66.89,66.8,66.85,201531.0,62.7866,62.843,62.7584,62.8054,201531.0
2023-07-05 11:45:00,66.86,66.88,66.79,66.81,145901.0,62.8148,62.8336,62.749,62.7678,145901.0
2023-07-05 11:50:00,66.81,66.87,66.79,66.86,125784.0,62.7678,62.8242,62.749,62.8148,125784.0
2023-07-05 11:55:00,66.86,66.9,66.84,66.9,113011.0,62.8148,62.8524,62.796,62.8524,113011.0
2023-07-05 12:00:00,66.9,66.94,66.84,66.84,155891.0,62.8524,62.8899,62.796,62.796,155891.0
2023-07-05 12:05:00,66.85,66.95,66.84,66.94,144292.0,62.8054,62.8993,62.796,62.8899,144292.0
2023-07-05 12:10:00,66.94,66.95,66.86,66.88,151307.0,62.8899,62.8993,62.8148,62.8336,151307.0
2023-07-05 12:15:00,66.88,66.88,66.8,66.81,164450.0,62.8336,62.8336,62.7584,62.7678,164450.0
2023-07-05 12:20:00,66.81,66.87,66.8,66.86,100052.0,62.7678,62.8242,62.7584,62.8148,100052.0
2023-07-05 12:25:00,66.86,66.86,66.75,66.76,285250.0,62.8148,62.8148,62.7114,62.7208,285250.0
2023-07-05 12:30:00,66.76,66.87,66.76,66.84,166250.0,62.7208,62.8242,62.7208,62.796,166250.0
2023-07-05 12:35:00,66.85,66.9,66.8,66.89,176135.0,62.8054,62.8524,62.7584,62.843,176135.0
2023-07-05 12:40:00,66.89,66.9,66.81,66.84,154123.0,62.843,62.8524,62.7678,62.796,154123.0
2023-07-05 12:45:00,66.84,66.9,66.83,66.9,52196.0,62.796,62.8524,62.7866,62.8524,52196.0
2023-07-05 12:50:00,66.9,66.91,66.85,66.87,133531.0,62.8524,62.8618,62.8054,62.8242,133531.0
2023-07-05 12:55:00,66.87,66.89,66.85,66.88,153178.0,62.8242,62.843,62.8054,62.8336,153178.0
2023-07-05 13:00:00,66.88,66.93,66.86,66.92,148109.0,62.8336,62.8805,62.8148,62.8711,148109.0
2023-07-05 13:05:00,66.92,66.96,66.87,66.87,115598.0,62.8711,62.9087,62.8242,62.8242,115598.0
2023-07-05 13:10:00,66.87,66.91,66.85,66.89,142840.0,62.8242,62.8618,62.8054,62.843,142840.0
2023-07-05 13:15:00,66.89,66.96,66.88,66.95,96806.0,62.843,62.9087,62.8336,62.8993,96806.0
2023-07-05 13:20:00,66.96,67.0,66.95,66.97,84579.0,62.9087,62.9463,62.8993,62.9181,84579.0
2023-07-05 13:25:00,66.97,67.0,66.95,66.96,117008.0,62.9181,62.9463,62.8993,62.9087,117008.0
2023-07-05 13:30:00,66.97,67.0,66.95,66.98,78374.0,62.9181,62.9463,62.8993,62.9275,78374.0
2023-07-05 13:35:00,66.99,67.0,66.95,66.95,176662.0,62.9369,62.9463,62.8993,62.8993,176662.0
2023-07-05 13:40:00,66.95,66.99,66.94,66.99,127431.0,62.8993,62.9369,62.8899,62.9369,127431.0
2023-07-05 13:45:00,66.99,67.02,66.96,66.98,233622.0,62.9369,62.9651,62.9087,62.9275,233622.0
2023-07-05 13:50:00,66.98,67.0,66.96,66.97,111022.0,62.9275,62.9463,62.9087,62.9181,111022.0
2023-07-05 13:55:00,66.97,66.99,66.79,66.79,150950.0,62.9181,62.9369,62.749,62.749,150950.0
2023-07-05 14:00:00,66.78,66.92,66.74,66.92,266694.0,62.7396,62.8711,62.702,62.8711,266694.0
2023-07-05 14:05:00,66.92,66.92,66.88,66.92,148904.0,62.8711,62.8711,62.8336,62.8711,148904.0
2023-07-05 14:10:00,66.92,66.96,66.86,66.95,143920.0,62.8711,62.9087,62.8148,62.8993,143920.0
2023-07-05 14:15:00,66.95,66.95,66.86,66.92,260968.0,62.8993,62.8993,62.8148,62.8711,260968.0
2023-07-05 14:20:00,66.92,66.92,66.84,66.87,371608.0,62.8711,62.8711,62.796,62.8242,371608.0
2023-07-05 14:25:00,66.86,66.91,66.86,66.89,91937.0,62.8148,62.8618,62.8148,62.843,91937.0
2023-07-05 14:30:00,66.9,66.9,66.85,66.88,166740.0,62.8524,62.8524,62.8054,62.8336,166740.0
2023-07-05 14:35:00,66.88,66.94,66.88,66.94,112453.0,62.8336,62.8899,62.8336,62.8899,112453.0
2023-07-05 14:40:00,66.93,67.0,66.93,66.99,132427.0,62.8805,62.9463,62.8805,62.9369,132427.0
2023-07-05 14:45:00,66.99,67.02,66.97,66.98,87659.0,62.9369,62.9651,62.9181,62.9275,87659.0
2023-07-05 14:50:00,66.98,67.06,66.97,67.05,142671.0,62.9275,63.0027,62.9181,62.9933,142671.0
2023-07-05 14:55:00,67.05,67.18,67.04,67.17,666289.0,62.9933,63.1154,62.9839,63.106,666289.0
2023-07-05 15:00:00,67.17,67.17,67.09,67.12,586983.0,63.106,63.106,63.0309,63.059,586983.0
2023-07-05 15:05:00,67.13,67.16,67.12,67.16,106407.0,63.0684,63.0966,63.059,63.0966,106407.0
2023-07-05 15:10:00,67.16,67.16,67.1,67.13,146814.0,63.0966,63.0966,63.0403,63.0684,146814.0
2023-07-05 15:15:00,67.13,67.16,67.12,67.14,164274.0,63.0684,63.0966,63.059,63.0778,164274.0
2023-07-05 15:20:00,67.14,67.15,66.95,66.95,165195.0,63.0778,63.0872,62.8993,62.8993,165195.0
2023-07-05 15:25:00,66.96,66.97,66.88,66.89,203211.0,62.9087,62.9181,62.8336,62.843,203211.0
2023-07-05 15:30:00,66.89,66.89,66.74,66.76,356409.0,62.843,62.843,62.702,62.7208,356409.0
2023-07-05 15:35:00,66.75,66.76,66.7,66.7,229216.0,62.7114,62.7208,62.6645,62.6645,229216.0
2023-07-05 15:40:00,66.7,66.75,66.68,66.69,339603.0,62.6645,62.7114,62.6457,62.6551,339603.0
2023-07-05 15:45:00,66.68,66.69,66.61,66.66,527019.0,62.6457,62.6551,62.5799,62.6269,527019.0
2023-07-05 15:50:00,66.65,66.7,66.62,66.65,638087.0,62.6175,62.6645,62.5893,62.6175,638087.0
2023-07-05 15:55:00,66.65,66.7,66.63,66.68,765036.0,62.6175,62.6645,62.5987,62.6457,765036.0
2023-07-06 09:30:00,66.18,66.34,65.8,65.93,487376.0,62.1759,62.3262,61.8189,61.941,487376.0
2023-07-06 09:35:00,65.94,65.94,65.51,65.69,351926.0,61.9504,61.9504,61.5465,61.7156,351926.0
2023-07-06 09:40:00,65.69,65.87,65.68,65.84,231573.0,61.7156,61.8847,61.7062,61.8565,231573.0
2023-07-06 09:45:00,65.84,65.9,65.63,65.74,291728.0,61.8565,61.9129,61.6592,61.7625,291728.0
2023-07-06 09:50:00,65.75,66.02,65.7,65.93,249773.0,61.7719,62.0256,61.725,61.941,249773.0
2023-07-06 09:55:00,65.93,65.94,65.76,65.81,215454.0,61.941,61.9504,61.7813,61.8283,215454.0
2023-07-06 10:00:00,65.8,65.86,65.72,65.82,426742.0,61.8189,61.8753,61.7438,61.8377,426742.0
2023-07-06 10:05:00,65.83,65.89,65.7,65.72,209293.0,61.8471,61.9035,61.725,61.7438,209293.0
2023-07-06 10:10:00,65.72,65.8,65.65,65.72,313478.0,61.7438,61.8189,61.678,61.7438,313478.0
2023-07-06 10:15:00,65.72,65.72,65.56,65.58,245109.0,61.7438,61.7438,61.5934,61.6122,245109.0
2023-07-06 10:20:00,65.58,65.65,65.55,65.61,475269.0,61.6122,61.678,61.584,61.6404,475269.0
2023-07-06 10:25:00,65.61,65.66,65.58,65.61,357266.0,61.6404,61.6874,61.6122,61.6404,357266.0
2023-07-06 10:30:00,65.61,65.75,65.58,65.72,303008.0,61.6404,61.7719,61.6122,61.7438,303008.0
2023-07-06 10:35:00,65.73,65.73,65.61,65.63,153816.0,61.7531,61.7531,61.6404,61.6592,153816.0
2023-07-06 10:40:00,65.62,65.68,65.6,65.64,250631.0,61.6498,61.7062,61.631,61.6686,250631.0
2023-07-06 10:45:00,65.64,65.75,65.63,65.73,97974.0,61.6686,61.7719,61.6592,61.7531,97974.0
2023-07-06 10:50:00,65.73,65.84,65.72,65.83,111043.0,61.7531,61.8565,61.7438,61.8471,111043.0
2023-07-06 10:55:00,65.83,65.87,65.8,65.85,92909.0,61.8471,61.8847,61.8189,61.8659,92909.0
2023-07-06 11:00:00,65.86,65.86,65.78,65.78,95871.0,61.8753,61.8753,61.8001,61.8001,95871.0
2023-07-06 11:05:00,65.78,65.87,65.75,65.86,226976.0,61.8001,61.8847,61.7719,61.8753,226976.0
2023-07-06 11:10:00,65.86,65.91,65.78,65.91,186201.0,61.8753,61.9223,61.8001,61.9223,186201.0
2023-07-06 11:15:00,65.91,65.93,65.85,65.87,173297.0,61.9223,61.941,61.8659,61.8847,173297.0
2023-07-06 11:20:00,65.88,65.91,65.84,65.9,175888.0,61.8941,61.9223,61.8565,61.9129,175888.0
2023-07-06 11:25:00,65.9,65.99,65.89,65.93,128529.0,61.9129,61.9974,61.9035,61.941,128529.0
2023-07-06 11:30:00,65.93,65.94,65.88,65.89,136357.0,61.941,61.9504,61.8941,61.9035,136357.0
2023-07-06 11:35:00,65.89,65.9,65.79,65.79,103028.0,61.9035,61.9129,61.8095,61.8095,103028.0
2023-07-06 11:40:00,65.79,65.9,65.77,65.86,162850.0,61.8095,61.9129,61.7907,61.8753,162850.0
2023-07-06 11:45:00,65.87,65.97,65.86,65.95,305228.0,61.8847,61.9786,61.8753,61.9598,305228.0
2023-07-06 11:50:00,65.95,66.05,65.95,66.04,158138.0,61.9598,62.0538,61.9598,62.0444,158138.0
2023-07-06 11:55:00,66.04,66.08,66.02,66.03,143101.0,62.0444,62.082,62.0256,62.035,143101.0
2023-07-06 12:00:00,66.03,66.03,65.96,65.98,86666.0,62.035,62.035,61.9692,61.988,86666.0
2023-07-06 12:05:00,65.98,66.0,65.91,65.99,119667.0,61.988,62.0068,61.9223,61.9974,119667.0
2023-07-06 12:10:00,66.0,66.07,65.99,66.03,139131.0,62.0068,62.0726,61.9974,62.035,139131.0
2023-07-06 12:15:00,66.03,66.06,65.98,65.98,74386.0,62.035,62.0632,61.988,61.988,74386.0
2023-07-06 12:20:00,65.98,66.01,65.97,66.0,59026.0,61.988,62.0162,61.9786,62.0068,59026.0
2023-07-06 12:25:00,66.0,66.07,65.99,66.06,48133.0,62.0068,62.0726,61.9974,62.0632,48133.0
2023-07-06 12:30:00,66.06,66.07,66.02,66.02,81913.0,62.0632,62.0726,62.0256,62.0256,81913.0
2023-07-06 12:35:00,66.03,66.04,65.97,65.98,105490.0,62.035,62.0444,61.9786,61.988,105490.0
2023-07-06 12:40:00,65.98,66.02,65.97,65.97,208485.0,61.988,62.0256,61.9786,61.9786,208485.0
2023-07-06 12:45:00,65.97,65.97,65.93,65.97,491985.0,61.9786,61.9786,61.941,61.9786,491985.0
2023-07-06 12:50:00,65.97,66.0,65.95,65.95,99900.0,61.9786,62.0068,61.9598,61.9598,99900.0
2023-07-06 12:55:00,65.95,65.96,65.91,65.92,100189.0,61.9598,61.9692,61.9223,61.9317,100189.0
2023-07-06 13:00:00,65.92,65.97,65.91,65.96,53368.0,61.9317,61.9786,61.9223,61.9692,53368.0
2023-07-06 13:05:00,65.97,65.98,65.94,65.94,40837.0,61.9786,61.988,61.9504,61.9504,40837.0
2023-07-06 13:10:00,65.94,65.98,65.93,65.97,48454.0,61.9504,61.988,61.941,61.9786,48454.0
2023-07-06 13:15:00,65.97,65.98,65.94,65.95,54574.0,61.9786,61.988,61.9504,61.9598,54574.0
2023-07-06 13:20:00,65.94,66.0,65.94,65.95,56982.0,61.9504,62.0068,61.9504,61.9598,56982.0
2023-07-06 13:25:00,65.95,65.99,65.95,65.98,72483.0,61.9598,61.9974,61.9598,61.988,72483.0
2023-07-06 13:30:00,65.98,66.0,65.96,65.98,165607.0,61.988,62.0068,61.9692,61.988,165607.0
2023-07-06 13:35:00,65.98,66.0,65.91,65.92,65853.0,61.988,62.0068,61.9223,61.9317,65853.0
2023-07-06 13:40:00,65.91,65.97,65.91,65.95,103546.0,61.9223,61.9786,61.9223,61.9598,103546.0
2023-07-06 13:45:00,65.95,65.98,65.92,65.97,92174.0,61.9598,61.988,61.9317,61.9786,92174.0
2023-07-06 13:50:00,65.97,66.01,65.96,66.0,98523.0,61.9786,62.0162,61.9692,62.0068,98523.0
2023-07-06 13:55:00,66.0,66.01,65.98,65.98,99002.0,62.0068,62.0162,61.988,61.988,99002.0
2023-07-06 14:00:00,65.98,66.01,65.97,66.01,129995.0,61.988,62.0162,61.9786,62.0162,129995.0
2023-07-06 14:05:00,66.01,66.03,65.99,66.0,75465.0,62.0162,62.035,61.9974,62.0068,75465.0
2023-07-06 14:10:00,65.99,66.01,65.97,66.0,70111.0,61.9974,62.0162,61.9786,62.0068,70111.0
2023-07-06 14:15:00,66.0,66.01,65.97,66.0,64034.0,62.0068,62.0162,61.9786,62.0068,64034.0
2023-07-06 14:20:00,66.0,66.0,65.96,65.98,75703.0,62.0068,62.0068,61.9692,61.988,75703.0
2023-07-06 14:25:00,65.97,66.0,65.95,65.95,65239.0,61.9786,62.0068,61.9598,61.9598,65239.0
2023-07-06 14:30:00,65.96,65.98,65.94,65.95,69779.0,61.9692,61.988,61.9504,61.9598,69779.0
2023-07-06 14:35:00,65.95,65.97,65.93,65.94,50287.0,61.9598,61.9786,61.941,61.9504,50287.0
2023-07-06 14:40:00,65.94,65.98,65.92,65.98,58336.0,61.9504,61.988,61.9317,61.988,58336.0
2023-07-06 14:45:00,65.97,65.98,65.92,65.92,149800.0,61.9786,61.988,61.9317,61.9317,149800.0
2023-07-06 14:50:00,65.92,65.92,65.89,65.92,121487.0,61.9317,61.9317,61.9035,61.9317,121487.0
2023-07-06 14:55:00,65.91,65.95,65.9,65.93,109450.0,61.9223,61.9598,61.9129,61.941,109450.0
2023-07-06 15:00:00,65.93,65.94,65.9,65.91,94275.0,61.941,61.9504,61.9129,61.9223,94275.0
2023-07-06 15:05:00,65.91,65.91,65.88,65.91,119532.0,61.9223,61.9223,61.8941,61.9223,119532.0
2023-07-06 15:10:00,65.9,65.93,65.87,65.88,112730.0,61.9129,61.941,61.8847,61.8941,112730.0
2023-07-06 15:15:00,65.88,65.91,65.86,65.9,129996.0,61.8941,61.9223,61.8753,61.9129,129996.0
2023-07-06 15:20:00,65.89,65.96,65.89,65.96,305578.0,61.9035,61.9692,61.9035,61.9692,305578.0
2023-07-06 15:25:00,65.95,65.96,65.9,65.92,245629.0,61.9598,61.9692,61.9129,61.9317,245629.0
2023-07-06 15:30:00,65.91,65.91,65.85,65.88,247633.0,61.9223,61.9223,61.8659,61.8941,247633.0
2023-07-06 15:35:00,65.88,65.92,65.86,65.91,201507.0,61.8941,61.9317,61.8753,61.9223,201507.0
2023-07-06 15:40:00,65.91,65.92,65.87,65.9,276592.0,61.9223,61.9317,61.8847,61.9129,276592.0
2023-07-06 15:45:00,65.9,65.95,65.88,65.95,235929.0,61.9129,61.9598,61.8941,61.9598,235929.0
2023-07-06 15:50:00,65.95,65.98,65.87,65.87,333443.0,61.9598,61.988,61.8847,61.8847,333443.0
2023-07-06 15:55:00,65.88,65.94,65.86,65.87,851975.0,61.8941,61.9504,61.8753,61.8847,851975.0
2023-07-07 09:30:00,65.41,65.63,65.32,65.56,808006.0,61.4525,61.6592,61.368,61.5934,808006.0
2023-07-07 09:35:00,65.55,65.59,65.29,65.32,459520.0,61.584,61.6216,61.3398,61.368,459520.0
2023-07-07 09:40:00,65.33,65.35,65.22,65.26,480144.0,61.3773,61.3961,61.274,61.3116,480144.0
2023-07-07 09:45:00,65.27,65.47,65.27,65.47,316701.0,61.321,61.5089,61.321,61.5089,316701.0
2023-07-07 09:50:00,65.47,65.56,65.43,65.46,274569.0,61.5089,61.5934,61.4713,61.4995,274569.0
2023-07-07 09:55:00,65.45,65.54,65.43,65.48,180638.0,61.4901,61.5746,61.4713,61.5183,180638.0
2023-07-07 10:00:00,65.49,65.53,65.34,65.36,180234.0,61.5277,61.5652,61.3867,61.4055,180234.0
2023-07-07 10:05:00,65.37,65.42,65.3,65.4,167752.0,61.4149,61.4619,61.3492,61.4431,167752.0
2023-07-07 10:10:00,65.4,65.43,65.33,65.42,150899.0,61.4431,61.4713,61.3773,61.4619,150899.0
2023-07-07 10:15:00,65.41,65.51,65.37,65.5,143623.0,61.4525,61.5465,61.4149,61.5371,143623.0
2023-07-07 10:20:00,65.5,65.57,65.49,65.54,156021.0,61.5371,61.6028,61.5277,61.5746,156021.0
2023-07-07 10:25:00,65.54,65.56,65.5,65.53,90955.0,61.5746,61.5934,61.5371,61.5652,90955.0
2023-07-07 10:30:00,65.53,65.54,65.46,65.5,112336.0,61.5652,61.5746,61.4995,61.5371,112336.0
2023-07-07 10:35:00,65.5,65.59,65.5,65.56,122030.0,61.5371,61.6216,61.5371,61.5934,122030.0
2023-07-07 10:40:00,65.57,65.68,65.56,65.58,138664.0,61.6028,61.7062,61.5934,61.6122,138664.0
2023-07-07 10:45:00,65.58,65.62,65.57,65.62,193879.0,61.6122,61.6498,61.6028,61.6498,193879.0
2023-07-07 10:50:00,65.63,65.63,65.53,65.57,166397.0,61.6592,61.6592,61.5652,61.6028,166397.0
2023-07-07 10:55:00,65.57,65.65,65.57,65.59,138798.0,61.6028,61.678,61.6028,61.6216,138798.0
2023-07-07 11:00:00,65.59,65.62,65.51,65.6,204988.0,61.6216,61.6498,61.5465,61.631,204988.0
2023-07-07 11:05:00,65.6,65.63,65.59,65.6,96175.0,61.631,61.6592,61.6216,61.631,96175.0
2023-07-07 11:10:00,65.6,65.65,65.57,65.57,97719.0,61.631,61.678,61.6028,61.6028,97719.0
2023-07-07 11:15:00,65.57,65.57,65.51,65.55,105448.0,61.6028,61.6028,61.5465,61.584,105448.0
2023-07-07 11:20:00,65.55,65.64,65.53,65.61,161551.0,61.584,61.6686,61.5652,61.6404,161551.0
2023-07-07 11:25:00,65.62,65.68,65.61,65.67,88168.0,61.6498,61.7062,61.6404,61.6968,88168.0
2023-07-07 11:30:00,65.68,65.83,65.68,65.83,131152.0,61.7062,61.8471,61.7062,61.8471,131152.0
2023-07-07 11:35:00,65.83,65.86,65.7,65.7,119836.0,61.8471,61.8753,61.725,61.725,119836.0
2023-07-07 11:40:00,65.71,65.74,65.66,65.66,99039.0,61.7344,61.7625,61.6874,61.6874,99039.0
2023-07-07 11:45:00,65.65,65.71,65.59,65.6,104251.0,61.678,61.7344,61.6216,61.631,104251.0
2023-07-07 11:50:00,65.61,65.62,65.55,65.55,99592.0,61.6404,61.6498,61.584,61.584,99592.0
2023-07-07 11:55:00,65.55,65.59,65.52,65.58,68453.0,61.584,61.6216,61.5559,61.6122,68453.0
2023-07-07 12:00:00,65.58,65.61,65.56,65.61,97783.0,61.6122,61.6404,61.5934,61.6404,97783.0
2023-07-07 12:05:00,65.61,65.62,65.55,65.57,121589.0,61.6404,61.6498,61.584,61.6028,121589.0
2023-07-07 12:10:00,65.57,65.6,65.51,65.53,75762.0,61.6028,61.631,61.5465,61.5652,75762.0
2023-07-07 12:15:00,65.53,65.58,65.53,65.54,111804.0,61.5652,61.6122,61.5652,61.5746,111804.0
2023-07-07 12:20:00,65.54,65.58,65.54,65.58,73031.0,61.5746,61.6122,61.5746,61.6122,73031.0
2023-07-07 12:25:00,65.58,65.64,65.57,65.63,88229.0,61.6122,61.6686,61.6028,61.6592,88229.0
2023-07-07 12:30:00,65.63,65.63,65.54,65.58,103126.0,61.6592,61.6592,61.5746,61.6122,103126.0
2023-07-07 12:35:00,65.57,65.65,65.56,65.6,173711.0,61.6028,61.678,61.5934,61.631,173711.0
2023-07-07 12:40:00,65.6,65.7,65.58,65.69,118342.0,61.631,61.725,61.6122,61.7156,118342.0
2023-07-07 12:45:00,65.69,65.7,65.63,65.64,50105.0,61.7156,61.725,61.6592,61.6686,50105.0
2023-07-07 12:50:00,65.64,65.71,65.62,65.65,110052.0,61.6686,61.7344,61.6498,61.678,110052.0
2023-07-07 12:55:00,65.65,65.7,65.64,65.7,35559.0,61.678,61.725,61.6686,61.725,35559.0
2023-07-07 13:00:00,65.71,65.79,65.7,65.78,67129.0,61.7344,61.8095,61.725,61.8001,67129.0
2023-07-07 13:05:00,65.78,65.81,65.73,65.75,70718.0,61.8001,61.8283,61.7531,61.7719,70718.0
2023-07-07 13:10:00,65.75,65.8,65.75,65.79,56765.0,61.7719,61.8189,61.7719,61.8095,56765.0
2023-07-07 13:15:00,65.79,65.84,65.78,65.82,97094.0,61.8095,61.8565,61.8001,61.8377,97094.0
2023-07-07 13:20:00,65.82,65.84,65.79,65.8,56534.0,61.8377,61.8565,61.8095,61.8189,56534.0
2023-07-07 13:25:00,65.8,65.81,65.75,65.77,84481.0,61.8189,61.8283,61.7719,61.7907,84481.0
2023-07-07 13:30:00,65.77,65.78,65.7,65.7,71984.0,61.7907,61.8001,61.725,61.725,71984.0
2023-07-07 13:35:00,65.7,65.7,65.64,65.69,134669.0,61.725,61.725,61.6686,61.7156,134669.0
2023-07-07 13:40:00,65.68,65.72,65.67,65.7,71634.0,61.7062,61.7438,61.6968,61.725,71634.0
2023-07-07 13:45:00,65.71,65.72,65.66,65.67,110849.0,61.7344,61.7438,61.6874,61.6968,110849.0
2023-07-07 13:50:00,65.66,65.67,65.64,65.65,46670.0,61.6874,61.6968,61.6686,61.678,46670.0
2023-07-07 13:55:00,65.66,65.69,65.61,65.65,181899.0,61.6874,61.7156,61.6404,61.678,181899.0
2023-07-07 14:00:00,65.65,65.68,65.64,65.67,126498.0,61.678,61.7062,61.6686,61.6968,126498.0
2023-07-07 14:05:00,65.67,65.72,65.66,65.7,76291.0,61.6968,61.7438,61.6874,61.725,76291.0
2023-07-07 14:10:00,65.7,65.74,65.69,65.7,102733.0,61.725,61.7625,61.7156,61.725,102733.0
2023-07-07 14:15:00,65.7,65.7,65.65,65.66,53078.0,61.725,61.725,61.678,61.6874,53078.0
2023-07-07 14:20:00,65.65,65.68,65.62,65.66,62957.0,61.678,61.7062,61.6498,61.6874,62957.0
2023-07-07 14:25:00,65.67,65.7,65.65,65.69,61859.0,61.6968,61.725,61.678,61.7156,61859.0
2023-07-07 14:30:00,65.69,65.69,65.62,65.62,89427.0,61.7156,61.7156,61.6498,61.6498,89427.0
2023-07-07 14:35:00,65.62,65.62,65.59,65.61,90597.0,61.6498,61.6498,61.6216,61.6404,90597.0
2023-07-07 14:40:00,65.61,65.64,65.59,65.59,74331.0,61.6404,61.6686,61.6216,61.6216,74331.0
2023-07-07 14:45:00,65.6,65.63,65.57,65.58,70219.0,61.631,61.6592,61.6028,61.6122,70219.0
2023-07-07 14:50:00,65.58,65.59,65.56,65.59,88923.0,61.6122,61.6216,61.5934,61.6216,88923.0
2023-07-07 14:55:00,65.58,65.59,65.56,65.58,73856.0,61.6122,61.6216,61.5934,61.6122,73856.0
2023-07-07 15:00:00,65.58,65.6,65.56,65.56,88326.0,61.6122,61.631,61.5934,61.5934,88326.0
2023-07-07 15:05:00,65.56,65.59,65.55,65.58,107869.0,61.5934,61.6216,61.584,61.6122,107869.0
2023-07-07 15:10:00,65.58,65.59,65.54,65.54,167350.0,61.6122,61.6216,61.5746,61.5746,167350.0
2023-07-07 15:15:00,65.55,65.56,65.5,65.51,178413.0,61.584,61.5934,61.5371,61.5465,178413.0
2023-07-07 15:20:00,65.51,65.51,65.46,65.51,128256.0,61.5465,61.5465,61.4995,61.5465,128256.0
2023-07-07 15:25:00,65.51,65.54,65.49,65.52,190795.0,61.5465,61.5746,61.5277,61.5559,190795.0
2023-07-07 15:30:00,65.52,65.58,65.51,65.56,145740.0,61.5559,61.6122,61.5465,61.5934,145740.0
2023-07-07 15:35:00,65.56,65.57,65.48,65.48,115088.0,61.5934,61.6028,61.5183,61.5183,115088.0
2023-07-07 15:40:00,65.49,65.49,65.45,65.48,196035.0,61.5277,61.5277,61.4901,61.5183,196035.0
2023-07-07 15:45:00,65.47,65.52,65.44,65.46,229906.0,61.5089,61.5559,61.4807,61.4995,229906.0
2023-07-07 15:50:00,65.46,65.51,65.39,65.44,494773.0,61.4995,61.5465,61.4337,61.4807,494773.0
2023-07-07 15:55:00,65.43,65.45,65.36,65.39,655064.0,61.4713,61.4901,61.4055,61.4337,655064.0
2023-07-10 09:30:00,65.28,65.47,65.18,65.41,334413.0,61.3304,61.5089,61.2364,61.4525,334413.0
2023-07-10 09:35:00,65.42,65.44,65.15,65.17,329985.0,61.4619,61.4807,61.2082,61.227,329985.0
2023-07-10 09:40:00,65.16,65.23,65.13,65.2,471419.0,61.2176,61.2834,61.1894,61.2552,471419.0
2023-07-10 09:45:00,65.2,65.28,65.16,65.28,232790.0,61.2552,61.3304,61.2176,61.3304,232790.0
2023-07-10 09:50:00,65.28,65.46,65.26,65.39,191793.0,61.3304,61.4995,61.3116,61.4337,191793.0
2023-07-10 09:55:00,65.39,65.5,65.33,65.33,163148.0,61.4337,61.5371,61.3773,61.3773,163148.0
2023-07-10 10:00:00,65.32,65.38,65.3,65.38,188342.0,61.368,61.4243,61.3492,61.4243,188342.0
2023-07-10 10:05:00,65.38,65.41,65.19,65.24,227078.0,61.4243,61.4525,61.2458,61.2928,227078.0
2023-07-10 10:10:00,65.23,65.23,65.09,65.12,215798.0,61.2834,61.2834,61.1519,61.1801,215798.0
2023-07-10 10:15:00,65.13,65.15,65.06,65.09,214323.0,61.1894,61.2082,61.1237,61.1519,214323.0
2023-07-10 10:20:00,65.09,65.1,64.87,64.88,169574.0,61.1519,61.1613,60.9452,60.9546,169574.0
2023-07-10 10:25:00,64.88,64.97,64.85,64.88,169507.0,60.9546,61.0391,60.9264,60.9546,169507.0
2023-07-10 10:30:00,64.87,64.89,64.78,64.83,263669.0,60.9452,60.964,60.8606,60.9076,263669.0
2023-07-10 10:35:00,64.82,64.85,64.76,64.81,287603.0,60.8982,60.9264,60.8418,60.8888,287603.0
2023-07-10 10:40:00,64.82,64.85,64.79,64.82,163383.0,60.8982,60.9264,60.87,60.8982,163383.0
2023-07-10 10:45:00,64.82,64.82,64.71,64.72,264233.0,60.8982,60.8982,60.7949,60.8043,264233.0
2023-07-10 10:50:00,64.71,64.77,64.7,64.7,146457.0,60.7949,60.8512,60.7855,60.7855,146457.0
2023-07-10 10:55:00,64.71,64.73,64.64,64.7,167346.0,60.7949,60.8137,60.7291,60.7855,167346.0
2023-07-10 11:00:00,64.7,64.74,64.61,64.64,154839.0,60.7855,60.823,60.7009,60.7291,154839.0
2023-07-10 11:05:00,64.63,64.75,64.59,64.73,223857.0,60.7197,60.8324,60.6821,60.8137,223857.0
2023-07-10 11:10:00,64.73,64.81,64.72,64.76,182116.0,60.8137,60.8888,60.8043,60.8418,182116.0
2023-07-10 11:15:00,64.75,64.77,64.72,64.76,102475.0,60.8324,60.8512,60.8043,60.8418,102475.0
2023-07-10 11:20:00,64.75,64.82,64.73,64.81,112029.0,60.8324,60.8982,60.8137,60.8888,112029.0
2023-07-10 11:25:00,64.81,64.87,64.77,64.79,120494.0,60.8888,60.9452,60.8512,60.87,120494.0
2023-07-10 11:30:00,64.79,64.85,64.78,64.83,102605.0,60.87,60.9264,60.8606,60.9076,102605.0
2023-07-10 11:35:00,64.83,64.86,64.81,64.81,110824.0,60.9076,60.9358,60.8888,60.8888,110824.0
2023-07-10 11:40:00,64.81,64.85,64.8,64.8,90319.0,60.8888,60.9264,60.8794,60.8794,90319.0
2023-07-10 11:45:00,64.8,64.94,64.79,64.92,115189.0,60.8794,61.0109,60.87,60.9922,115189.0
2023-07-10 11:50:00,64.93,64.97,64.93,64.94,115974.0,61.0015,61.0391,61.0015,61.0109,115974.0
2023-07-10 11:55:00,64.94,65.0,64.92,64.98,115288.0,61.0109,61.0673,60.9922,61.0485,115288.0
2023-07-10 12:00:00,64.99,65.0,64.91,64.98,146056.0,61.0579,61.0673,60.9828,61.0485,146056.0
2023-07-10 12:05:00,64.98,65.01,64.89,64.92,84162.0,61.0485,61.0767,60.964,60.9922,84162.0
2023-07-10 12:10:00,64.92,65.06,64.91,65.06,99477.0,60.9922,61.1237,60.9828,61.1237,99477.0
2023-07-10 12:15:00,65.06,65.08,65.04,65.06,124900.0,61.1237,61.1425,61.1049,61.1237,124900.0
2023-07-10 12:20:00,65.06,65.09,65.06,65.09,55586.0,61.1237,61.1519,61.1237,61.1519,55586.0
2023-07-10 12:25:00,65.08,65.09,65.01,65.04,81425.0,61.1425,61.1519,61.0767,61.1049,81425.0
2023-07-10 12:30:00,65.03,65.1,65.03,65.08,149370.0,61.0955,61.1613,61.0955,61.1425,149370.0
2023-07-10 12:35:00,65.08,65.12,65.07,65.09,47694.0,61.1425,61.1801,61.1331,61.1519,47694.0
2023-07-10 12:40:00,65.08,65.08,65.01,65.06,145216.0,61.1425,61.1425,61.0767,61.1237,145216.0
2023-07-10 12:45:00,65.07,65.12,65.06,65.12,36570.0,61.1331,61.1801,61.1237,61.1801,36570.0
2023-07-10 12:50:00,65.12,65.12,65.07,65.09,63322.0,61.1801,61.1801,61.1331,61.1519,63322.0
2023-07-10 12:55:00,65.08,65.09,65.04,65.09,81587.0,61.1425,61.1519,61.1049,61.1519,81587.0
2023-07-10 13:00:00,65.09,65.13,65.06,65.13,72408.0,61.1519,61.1894,61.1237,61.1894,72408.0
2023-07-10 13:05:00,65.14,65.19,65.12,65.17,108453.0,61.1988,61.2458,61.1801,61.227,108453.0
2023-07-10 13:10:00,65.17,65.22,65.16,65.17,57331.0,61.227,61.274,61.2176,61.227,57331.0
2023-07-10 13:15:00,65.18,65.22,65.17,65.2,47046.0,61.2364,61.274,61.227,61.2552,47046.0
2023-07-10 13:20:00,65.21,65.23,65.18,65.18,95190.0,61.2646,61.2834,61.2364,61.2364,95190.0
2023-07-10 13:25:00,65.18,65.18,65.15,65.18,56041.0,61.2364,61.2364,61.2082,61.2364,56041.0
2023-07-10 13:30:00,65.18,65.2,65.14,65.16,49769.0,61.2364,61.2552,61.1988,61.2176,49769.0
2023-07-10 13:35:00,65.17,65.23,65.16,65.22,65784.0,61.227,61.2834,61.2176,61.274,65784.0
2023-07-10 13:40:00,65.22,65.28,65.21,65.28,65234.0,61.274,61.3304,61.2646,61.3304,65234.0
2023-07-10 13:45:00,65.27,65.31,65.26,65.26,53169.0,61.321,61.3586,61.3116,61.3116,53169.0
2023-07-10 13:50:00,65.27,65.28,65.21,65.24,421211.0,61.321,61.3304,61.2646,61.2928,421211.0
2023-07-10 13:55:00,65.24,65.28,65.23,65.25,57284.0,61.2928,61.3304,61.2834,61.3022,57284.0
2023-07-10 14:00:00,65.26,65.26,65.18,65.18,47208.0,61.3116,61.3116,61.2364,61.2364,47208.0
2023-07-10 14:05:00,65.19,65.2,65.13,65.13,46672.0,61.2458,61.2552,61.1894,61.1894,46672.0
2023-07-10 14:10:00,65.14,65.16,65.1,65.12,73405.0,61.1988,61.2176,61.1613,61.1801,73405.0
2023-07-10 14:15:00,65.12,65.15,65.08,65.09,51695.0,61.1801,61.2082,61.1425,61.1519,51695.0
2023-07-10 14:20:00,65.09,65.14,65.09,65.12,73052.0,61.1519,61.1988,61.1519,61.1801,73052.0
2023-07-10 14:25:00,65.12,65.14,65.09,65.09,58786.0,61.1801,61.1988,61.1519,61.1519,58786.0
2023-07-10 14:30:00,65.1,65.12,65.08,65.09,59050.0,61.1613,61.1801,61.1425,61.1519,59050.0
2023-07-10 14:35:00,65.09,65.12,65.07,65.09,57701.0,61.1519,61.1801,61.1331,61.1519,57701.0
2023-07-10 14:40:00,65.09,65.1,65.01,65.02,56634.0,61.1519,61.1613,61.0767,61.0861,56634.0
2023-07-10 14:45:00,65.01,65.02,64.95,64.95,31238.0,61.0767,61.0861,61.0203,61.0203,31238.0
2023-07-10 14:50:00,64.95,65.0,64.95,64.99,128781.0,61.0203,61.0673,61.0203,61.0579,128781.0
2023-07-10 14:55:00,64.99,65.01,64.99,65.01,34557.0,61.0579,61.0767,61.0579,61.0767,34557.0
2023-07-10 15:00:00,65.01,65.04,65.0,65.03,93146.0,61.0767,61.1049,61.0673,61.0955,93146.0
2023-07-10 15:05:00,65.04,65.06,64.99,65.01,220366.0,61.1049,61.1237,61.0579,61.0767,220366.0
2023-07-10 15:10:00,65.0,65.02,64.96,65.02,107423.0,61.0673,61.0861,61.0297,61.0861,107423.0
2023-07-10 15:15:00,65.02,65.02,64.96,64.97,73953.0,61.0861,61.0861,61.0297,61.0391,73953.0
2023-07-10 15:20:00,64.98,65.0,64.95,64.98,225370.0,61.0485,61.0673,61.0203,61.0485,225370.0
2023-07-10 15:25:00,64.98,65.01,64.96,64.99,176402.0,61.0485,61.0767,61.0297,61.0579,176402.0
2023-07-10 15:30:00,64.99,65.02,64.98,64.98,147526.0,61.0579,61.0861,61.0485,61.0485,147526.0
2023-07-10 15:35:00,64.99,65.0,64.96,64.98,136553.0,61.0579,61.0673,61.0297,61.0485,136553.0
2023-07-10 15:40:00,64.98,65.02,64.95,65.01,129610.0,61.0485,61.0861,61.0203,61.0767,129610.0
2023-07-10 15:45:00,65.01,65.04,64.99,65.01,200970.0,61.0767,61.1049,61.0579,61.0767,200970.0
2023-07-10 15:50:00,65.0,65.05,64.98,65.03,376337.0,61.0673,61.1143,61.0485,61.0955,376337.0
2023-07-10 15:55:00,65.04,65.13,65.03,65.13,704975.0,61.1049,61.1894,61.0955,61.1894,704975.0
2023-07-11 09:30:00,65.24,65.29,65.14,65.2,249041.0,61.2928,61.3398,61.1988,61.2552,249041.0
2023-07-11 09:35:00,65.2,65.23,65.08,65.17,162655.0,61.2552,61.2834,61.1425,61.227,162655.0
2023-07-11 09:40:00,65.18,65.23,65.06,65.07,220734.0,61.2364,61.2834,61.1237,61.1331,220734.0
2023-07-11 09:45:00,65.08,65.16,65.01,65.15,299799.0,61.1425,61.2176,61.0767,61.2082,299799.0
2023-07-11 09:50:00,65.14,65.14,65.0,65.05,167329.0,61.1988,61.1988,61.0673,61.1143,167329.0
2023-07-11 09:55:00,65.05,65.14,65.04,65.14,155273.0,61.1143,61.1988,61.1049,61.1988,155273.0
2023-07-11 10:00:00,65.15,65.23,65.09,65.11,166969.0,61.2082,61.2834,61.1519,61.1707,166969.0
2023-07-11 10:05:00,65.11,65.2,65.08,65.14,142025.0,61.1707,61.2552,61.1425,61.1988,142025.0
2023-07-11 10:10:00,65.13,65.19,65.05,65.16,115246.0,61.1894,61.2458,61.1143,61.2176,115246.0
2023-07-11 10:15:00,65.16,65.22,65.12,65.16,66926.0,61.2176,61.274,61.1801,61.2176,66926.0
2023-07-11 10:20:00,65.16,65.19,65.11,65.19,106473.0,61.2176,61.2458,61.1707,61.2458,106473.0
2023-07-11 10:25:00,65.18,65.22,65.16,65.19,69604.0,61.2364,61.274,61.2176,61.2458,69604.0
2023-07-11 10:30:00,65.19,65.21,65.12,65.16,121830.0,61.2458,61.2646,61.1801,61.2176,121830.0
2023-07-11 10:35:00,65.16,65.2,65.11,65.17,132231.0,61.2176,61.2552,61.1707,61.227,132231.0
2023-07-11 10:40:00,65.16,65.23,65.15,65.16,114880.0,61.2176,61.2834,61.2082,61.2176,114880.0
2023-07-11 10:45:00,65.16,65.18,65.1,65.13,120859.0,61.2176,61.2364,61.1613,61.1894,120859.0
2023-07-11 10:50:00,65.13,65.23,65.09,65.2,102956.0,61.1894,61.2834,61.1519,61.2552,102956.0
2023-07-11 10:55:00,65.2,65.26,65.17,65.25,85686.0,61.2552,61.3116,61.227,61.3022,85686.0
2023-07-11 11:00:00,65.26,65.29,65.16,65.17,113828.0,61.3116,61.3398,61.2176,61.227,113828.0
2023-07-11 11:05:00,65.18,65.29,65.17,65.27,100216.0,61.2364,61.3398,61.227,61.321,100216.0
2023-07-11 11:10:00,65.27,65.31,65.24,65.31,87756.0,61.321,61.3586,61.2928,61.3586,87756.0
2023-07-11 11:15:00,65.31,65.38,65.28,65.36,121876.0,61.3586,61.4243,61.3304,61.4055,121876.0
2023-07-11 11:20:00,65.36,65.36,65.25,65.26,442962.0,61.4055,61.4055,61.3022,61.3116,442962.0
2023-07-11 11:25:00,65.25,65.3,65.25,65.28,225664.0,61.3022,61.3492,61.3022,61.3304,225664.0
2023-07-11 11:30:00,65.28,65.31,65.25,65.29,104806.0,61.3304,61.3586,61.3022,61.3398,104806.0
2023-07-11 11:35:00,65.28,65.29,65.24,65.27,85576.0,61.3304,61.3398,61.2928,61.321,85576.0
2023-07-11 11:40:00,65.27,65.37,65.26,65.37,60497.0,61.321,61.4149,61.3116,61.4149,60497.0
2023-07-11 11:45:00,65.37,65.39,65.33,65.34,61612.0,61.4149,61.4337,61.3773,61.3867,61612.0
2023-07-11 11:50:00,65.34,65.36,65.3,65.33,58274.0,61.3867,61.4055,61.3492,61.3773,58274.0
2023-07-11 11:55:00,65.33,65.33,65.23,65.23,138310.0,61.3773,61.3773,61.2834,61.2834,138310.0
2023-07-11 12:00:00,65.24,65.28,65.22,65.28,129423.0,61.2928,61.3304,61.274,61.3304,129423.0
2023-07-11 12:05:00,65.28,65.3,65.26,65.28,59298.0,61.3304,61.3492,61.3116,61.3304,59298.0
2023-07-11 12:10:00,65.29,65.39,65.29,65.39,42076.0,61.3398,61.4337,61.3398,61.4337,42076.0
2023-07-11 12:15:00,65.39,65.41,65.36,65.37,58426.0,61.4337,61.4525,61.4055,61.4149,58426.0
2023-07-11 12:20:00,65.38,65.38,65.28,65.3,90431.0,61.4243,61.4243,61.3304,61.3492,90431.0
2023-07-11 12:25:00,65.3,65.32,65.26,65.3,116350.0,61.3492,61.368,61.3116,61.3492,116350.0
2023-07-11 12:30:00,65.3,65.3,65.26,65.27,57527.0,61.3492,61.3492,61.3116,61.321,57527.0
2023-07-11 12:35:00,65.26,65.27,65.19,65.27,283956.0,61.3116,61.321,61.2458,61.321,283956.0
2023-07-11 12:40:00,65.27,65.35,65.27,65.34,107766.0,61.321,61.3961,61.321,61.3867,107766.0
2023-07-11 12:45:00,65.34,65.38,65.34,65.36,72972.0,61.3867,61.4243,61.3867,61.4055,72972.0
2023-07-11 12:50:00,65.37,65.4,65.36,65.37,52794.0,61.4149,61.4431,61.4055,61.4149,52794.0
2023-07-11 12:55:00,65.37,65.39,65.33,65.34,53474.0,61.4149,61.4337,61.3773,61.3867,53474.0
2023-07-11 13:00:00,65.34,65.34,65.28,65.33,68307.0,61.3867,61.3867,61.3304,61.3773,68307.0
2023-07-11 13:05:00,65.33,65.37,65.32,65.35,69116.0,61.3773,61.4149,61.368,61.3961,69116.0
2023-07-11 13:10:00,65.36,65.38,65.34,65.36,57595.0,61.4055,61.4243,61.3867,61.4055,57595.0
2023-07-11 13:15:00,65.36,65.39,65.34,65.35,87451.0,61.4055,61.4337,61.3867,61.3961,87451.0
2023-07-11 13:20:00,65.34,65.37,65.34,65.36,64473.0,61.3867,61.4149,61.3867,61.4055,64473.0
2023-07-11 13:25:00,65.35,65.38,65.35,65.36,49506.0,61.3961,61.4243,61.3961,61.4055,49506.0
2023-07-11 13:30:00,65.36,65.37,65.29,65.31,89791.0,61.4055,61.4149,61.3398,61.3586,89791.0
2023-07-11 13:35:00,65.31,65.31,65.26,65.29,81373.0,61.3586,61.3586,61.3116,61.3398,81373.0
2023-07-11 13:40:00,65.28,65.35,65.28,65.34,93432.0,61.3304,61.3961,61.3304,61.3867,93432.0
2023-07-11 13:45:00,65.34,65.38,65.33,65.36,58332.0,61.3867,61.4243,61.3773,61.4055,58332.0
2023-07-11 13:50:00,65.36,65.38,65.34,65.36,61895.0,61.4055,61.4243,61.3867,61.4055,61895.0
2023-07-11 13:55:00,65.35,65.37,65.32,65.36,117945.0,61.3961,61.4149,61.368,61.4055,117945.0
2023-07-11 14:00:00,65.36,65.42,65.36,65.4,83354.0,61.4055,61.4619,61.4055,61.4431,83354.0
2023-07-11 14:05:00,65.4,65.42,65.39,65.41,52340.0,61.4431,61.4619,61.4337,61.4525,52340.0
2023-07-11 14:10:00,65.41,65.42,65.39,65.41,55197.0,61.4525,61.4619,61.4337,61.4525,55197.0
2023-07-11 14:15:00,65.4,65.44,65.39,65.43,44099.0,61.4431,61.4807,61.4337,61.4713,44099.0
2023-07-11 14:20:00,65.42,65.44,65.4,65.43,40176.0,61.4619,61.4807,61.4431,61.4713,40176.0
2023-07-11 14:25:00,65.44,65.47,65.41,65.47,47367.0,61.4807,61.5089,61.4525,61.5089,47367.0
2023-07-11 14:30:00,65.47,65.49,65.45,65.48,208746.0,61.5089,61.5277,61.4901,61.5183,208746.0
2023-07-11 14:35:00,65.48,65.49,65.43,65.45,72407.0,61.5183,61.5277,61.4713,61.4901,72407.0
2023-07-11 14:40:00,65.45,65.5,65.43,65.5,44368.0,61.4901,61.5371,61.4713,61.5371,44368.0
2023-07-11 14:45:00,65.5,65.54,65.47,65.53,129645.0,61.5371,61.5746,61.5089,61.5652,129645.0
2023-07-11 14:50:00,65.54,65.55,65.48,65.5,115308.0,61.5746,61.584,61.5183,61.5371,115308.0
2023-07-11 14:55:00,65.5,65.56,65.5,65.56,112435.0,61.5371,61.5934,61.5371,61.5934,112435.0
2023-07-11 15:00:00,65.56,65.59,65.54,65.56,113019.0,61.5934,61.6216,61.5746,61.5934,113019.0
2023-07-11 15:05:00,65.56,65.58,65.52,65.57,106843.0,61.5934,61.6122,61.5559,61.6028,106843.0
2023-07-11 15:10:00,65.58,65.58,65.53,65.53,179653.0,61.6122,61.6122,61.5652,61.5652,179653.0
2023-07-11 15:15:00,65.53,65.58,65.52,65.58,89204.0,61.5652,61.6122,61.5559,61.6122,89204.0
2023-07-11 15:20:00,65.58,65.65,65.58,65.6,116765.0,61.6122,61.678,61.6122,61.631,116765.0
2023-07-11 15:25:00,65.59,65.62,65.59,65.62,119651.0,61.6216,61.6498,61.6216,61.6498,119651.0
2023-07-11 15:30:00,65.61,65.63,65.59,65.62,337700.0,61.6404,61.6592,61.6216,61.6498,337700.0
2023-07-11 15:35:00,65.62,65.69,65.61,65.66,246427.0,61.6498,61.7156,61.6404,61.6874,246427.0
2023-07-11 15:40:00,65.67,65.74,65.66,65.73,200894.0,61.6968,61.7625,61.6874,61.7531,200894.0
2023-07-11 15:45:00,65.74,65.85,65.73,65.84,290856.0,61.7625,61.8659,61.7531,61.8565,290856.0
2023-07-11 15:50:00,65.85,65.89,65.81,65.86,332746.0,61.8659,61.9035,61.8283,61.8753,332746.0
2023-07-11 15:55:00,65.86,65.94,65.85,65.92,983777.0,61.8753,61.9504,61.8659,61.9317,983777.0
2023-07-12 09:30:00,66.12,66.3,66.09,66.23,398588.0,62.1196,62.2887,62.0914,62.2229,398588.0
2023-07-12 09:35:00,66.23,66.42,66.21,66.33,282459.0,62.2229,62.4014,62.2041,62.3168,282459.0
2023-07-12 09:40:00,66.33,66.37,66.05,66.13,263326.0,62.3168,62.3544,62.0538,62.1289,263326.0
2023-07-12 09:45:00,66.13,66.18,66.07,66.14,319843.0,62.1289,62.1759,62.0726,62.1383,319843.0
2023-07-12 09:50:00,66.14,66.28,66.11,66.11,264749.0,62.1383,62.2699,62.1102,62.1102,264749.0
2023-07-12 09:55:00,66.11,66.22,66.09,66.14,431878.0,62.1102,62.2135,62.0914,62.1383,431878.0
2023-07-12 10:00:00,66.14,66.17,66.0,66.03,307670.0,62.1383,62.1665,62.0068,62.035,307670.0
2023-07-12 10:05:00,66.02,66.21,66.01,66.16,239675.0,62.0256,62.2041,62.0162,62.1571,239675.0
2023-07-12 10:10:00,66.17,66.24,66.14,66.19,217909.0,62.1665,62.2323,62.1383,62.1853,217909.0
2023-07-12 10:15:00,66.2,66.21,66.12,66.13,199064.0,62.1947,62.2041,62.1196,62.1289,199064.0
2023-07-12 10:20:00,66.13,66.18,66.08,66.17,115536.0,62.1289,62.1759,62.082,62.1665,115536.0
2023-07-12 10:25:00,66.17,66.2,66.15,66.17,86632.0,62.1665,62.1947,62.1477,62.1665,86632.0
2023-07-12 10:30:00,66.17,66.25,66.15,66.21,133070.0,62.1665,62.2417,62.1477,62.2041,133070.0
2023-07-12 10:35:00,66.22,66.26,66.15,66.25,146677.0,62.2135,62.2511,62.1477,62.2417,146677.0
2023-07-12 10:40:00,66.26,66.3,66.22,66.27,125488.0,62.2511,62.2887,62.2135,62.2605,125488.0
2023-07-12 10:45:00,66.28,66.31,66.25,66.31,93443.0,62.2699,62.2981,62.2417,62.2981,93443.0
2023-07-12 10:50:00,66.31,66.41,66.3,66.39,256243.0,62.2981,62.392,62.2887,62.3732,256243.0
2023-07-12 10:55:00,66.38,66.41,66.34,66.36,142667.0,62.3638,62.392,62.3262,62.345,142667.0
2023-07-12 11:00:00,66.36,66.36,66.28,66.32,99174.0,62.345,62.345,62.2699,62.3075,99174.0
2023-07-12 11:05:00,66.32,66.37,66.25,66.36,75947.0,62.3075,62.3544,62.2417,62.345,75947.0
2023-07-12 11:10:00,66.35,66.42,66.34,66.4,113511.0,62.3356,62.4014,62.3262,62.3826,113511.0
2023-07-12 11:15:00,66.39,66.45,66.35,66.45,72501.0,62.3732,62.4296,62.3356,62.4296,72501.0
2023-07-12 11:20:00,66.45,66.49,66.42,66.49,166028.0,62.4296,62.4672,62.4014,62.4672,166028.0
2023-07-12 11:25:00,66.49,66.51,66.42,66.45,135644.0,62.4672,62.486,62.4014,62.4296,135644.0
2023-07-12 11:30:00,66.45,66.56,66.44,66.56,101500.0,62.4296,62.5329,62.4202,62.5329,101500.0
2023-07-12 11:35:00,66.56,66.61,66.55,66.6,164047.0,62.5329,62.5799,62.5235,62.5705,164047.0
2023-07-12 11:40:00,66.6,66.64,66.53,66.61,164705.0,62.5705,62.6081,62.5047,62.5799,164705.0
2023-07-12 11:45:00,66.6,66.74,66.58,66.73,321102.0,62.5705,62.702,62.5517,62.6926,321102.0
2023-07-12 11:50:00,66.73,66.77,66.67,66.7,164075.0,62.6926,62.7302,62.6363,62.6645,164075.0
2023-07-12 11:55:00,66.7,66.74,66.66,66.67,275085.0,62.6645,62.702,62.6269,62.6363,275085.0
2023-07-12 12:00:00,66.67,66.71,66.62,66.71,183067.0,62.6363,62.6739,62.5893,62.6739,183067.0
2023-07-12 12:05:00,66.71,66.77,66.7,66.76,111422.0,62.6739,62.7302,62.6645,62.7208,111422.0
2023-07-12 12:10:00,66.76,66.86,66.73,66.86,128535.0,62.7208,62.8148,62.6926,62.8148,128535.0
2023-07-12 12:15:00,66.86,66.87,66.8,66.83,246822.0,62.8148,62.8242,62.7584,62.7866,246822.0
2023-07-12 12:20:00,66.83,66.87,66.77,66.8,141315.0,62.7866,62.8242,62.7302,62.7584,141315.0
2023-07-12 12:25:00,66.79,66.83,66.78,66.81,137430.0,62.749,62.7866,62.7396,62.7678,137430.0
2023-07-12 12:30:00,66.81,66.84,66.77,66.78,55332.0,62.7678,62.796,62.7302,62.7396,55332.0
2023-07-12 12:35:00,66.77,66.89,66.77,66.89,126512.0,62.7302,62.843,62.7302,62.843,126512.0
2023-07-12 12:40:00,66.89,66.96,66.88,66.94,122029.0,62.843,62.9087,62.8336,62.8899,122029.0
2023-07-12 12:45:00,66.95,66.95,66.84,66.85,193259.0,62.8993,62.8993,62.796,62.8054,193259.0
2023-07-12 12:50:00,66.85,66.94,66.82,66.93,54423.0,62.8054,62.8899,62.7772,62.8805,54423.0
2023-07-12 12:55:00,66.92,66.92,66.85,66.88,61566.0,62.8711,62.8711,62.8054,62.8336,61566.0
2023-07-12 13:00:00,66.88,66.9,66.84,66.86,74657.0,62.8336,62.8524,62.796,62.8148,74657.0
2023-07-12 13:05:00,66.87,66.9,66.85,66.87,85303.0,62.8242,62.8524,62.8054,62.8242,85303.0
2023-07-12 13:10:00,66.87,66.88,66.84,66.86,55648.0,62.8242,62.8336,62.796,62.8148,55648.0
2023-07-12 13:15:00,66.86,66.89,66.84,66.87,66157.0,62.8148,62.843,62.796,62.8242,66157.0
2023-07-12 13:20:00,66.86,66.86,66.79,66.81,45660.0,62.8148,62.8148,62.749,62.7678,45660.0
2023-07-12 13:25:00,66.81,66.85,66.81,66.81,28806.0,62.7678,62.8054,62.7678,62.7678,28806.0
2023-07-12 13:30:00,66.81,66.84,66.79,66.81,82101.0,62.7678,62.796,62.749,62.7678,82101.0
2023-07-12 13:35:00,66.82,66.85,66.8,66.81,46617.0,62.7772,62.8054,62.7584,62.7678,46617.0
2023-07-12 13:40:00,66.81,66.84,66.79,66.79,50224.0,62.7678,62.796,62.749,62.749,50224.0
2023-07-12 13:45:00,66.8,66.86,66.79,66.85,54019.0,62.7584,62.8148,62.749,62.8054,54019.0
2023-07-12 13:50:00,66.84,66.85,66.82,66.84,48665.0,62.796,62.8054,62.7772,62.796,48665.0
2023-07-12 13:55:00,66.85,66.87,66.83,66.83,52785.0,62.8054,62.8242,62.7866,62.7866,52785.0
2023-07-12 14:00:00,66.84,66.88,66.82,66.84,75858.0,62.796,62.8336,62.7772,62.796,75858.0
2023-07-12 14:05:00,66.85,66.88,66.83,66.87,92745.0,62.8054,62.8336,62.7866,62.8242,92745.0
2023-07-12 14:10:00,66.87,66.88,66.79,66.81,165286.0,62.8242,62.8336,62.749,62.7678,165286.0
2023-07-12 14:15:00,66.81,66.82,66.76,66.78,102610.0,62.7678,62.7772,62.7208,62.7396,102610.0
2023-07-12 14:20:00,66.79,66.84,66.78,66.81,87639.0,62.749,62.796,62.7396,62.7678,87639.0
2023-07-12 14:25:00,66.81,66.84,66.79,66.81,109418.0,62.7678,62.796,62.749,62.7678,109418.0
2023-07-12 14:30:00,66.81,66.85,66.81,66.84,78590.0,62.7678,62.8054,62.7678,62.796,78590.0
2023-07-12 14:35:00,66.85,66.87,66.82,66.87,85588.0,62.8054,62.8242,62.7772,62.8242,85588.0
2023-07-12 14:40:00,66.87,66.88,66.85,66.87,120784.0,62.8242,62.8336,62.8054,62.8242,120784.0
2023-07-12 14:45:00,66.87,66.89,66.84,66.87,81138.0,62.8242,62.843,62.796,62.8242,81138.0
2023-07-12 14:50:00,66.87,66.89,66.85,66.87,61363.0,62.8242,62.843,62.8054,62.8242,61363.0
2023-07-12 14:55:00,66.87,66.92,66.86,66.91,64554.0,62.8242,62.8711,62.8148,62.8618,64554.0
2023-07-12 15:00:00,66.91,66.92,66.87,66.89,100546.0,62.8618,62.8711,62.8242,62.843,100546.0
2023-07-12 15:05:00,66.89,66.9,66.82,66.84,85949.0,62.843,62.8524,62.7772,62.796,85949.0
2023-07-12 15:10:00,66.83,66.84,66.76,66.78,147749.0,62.7866,62.796,62.7208,62.7396,147749.0
2023-07-12 15:15:00,66.78,66.81,66.76,66.78,92439.0,62.7396,62.7678,62.7208,62.7396,92439.0
2023-07-12 15:20:00,66.78,66.79,66.68,66.69,175063.0,62.7396,62.749,62.6457,62.6551,175063.0
2023-07-12 15:25:00,66.69,66.71,66.65,66.67,148041.0,62.6551,62.6739,62.6175,62.6363,148041.0
2023-07-12 15:30:00,66.67,66.74,66.64,66.73,254947.0,62.6363,62.702,62.6081,62.6926,254947.0
2023-07-12 15:35:00,66.74,66.79,66.73,66.78,188902.0,62.702,62.749,62.6926,62.7396,188902.0
2023-07-12 15:40:00,66.78,66.85,66.77,66.85,196078.0,62.7396,62.8054,62.7302,62.8054,196078.0
2023-07-12 15:45:00,66.86,66.9,66.82,66.86,297456.0,62.8148,62.8524,62.7772,62.8148,297456.0
2023-07-12 15:50:00,66.86,66.89,66.84,66.88,401986.0,62.8148,62.843,62.796,62.8336,401986.0
2023-07-12 15:55:00,66.89,66.91,66.84,66.9,796539.0,62.843,62.8618,62.796,62.8524,796539.0
2023-07-13 09:30:00,66.88,66.89,66.77,66.88,359802.0,62.8336,62.843,62.7302,62.8336,359802.0
2023-07-13 09:35:00,66.88,66.95,66.76,66.87,251442.0,62.8336,62.8993,62.7208,62.8242,251442.0
2023-07-13 09:40:00,66.88,66.88,66.71,66.79,384520.0,62.8336,62.8336,62.6739,62.749,384520.0
2023-07-13 09:45:00,66.79,66.79,66.63,66.66,336615.0,62.749,62.749,62.5987,62.6269,336615.0
2023-07-13 09:50:00,66.67,66.73,66.65,66.69,277944.0,62.6363,62.6926,62.6175,62.6551,277944.0
2023-07-13 09:55:00,66.69,66.84,66.68,66.8,530705.0,62.6551,62.796,62.6457,62.7584,530705.0
2023-07-13 10:00:00,66.8,66.91,66.8,66.86,336141.0,62.7584,62.8618,62.7584,62.8148,336141.0
2023-07-13 10:05:00,66.86,66.93,66.82,66.9,144741.0,62.8148,62.8805,62.7772,62.8524,144741.0
2023-07-13 10:10:00,66.91,66.97,66.89,66.9,116655.0,62.8618,62.9181,62.843,62.8524,116655.0
2023-07-13 10:15:00,66.89,66.91,66.86,66.9,123005.0,62.843,62.8618,62.8148,62.8524,123005.0
2023-07-13 10:20:00,66.91,66.95,66.85,66.93,136450.0,62.8618,62.8993,62.8054,62.8805,136450.0
2023-07-13 10:25:00,66.94,67.05,66.93,67.04,130605.0,62.8899,62.9933,62.8805,62.9839,130605.0
2023-07-13 10:30:00,67.03,67.08,66.97,67.0,131121.0,62.9745,63.0215,62.9181,62.9463,131121.0
2023-07-13 10:35:00,67.0,67.02,66.87,66.87,129717.0,62.9463,62.9651,62.8242,62.8242,129717.0
2023-07-13 10:40:00,66.86,66.89,66.74,66.75,160366.0,62.8148,62.843,62.702,62.7114,160366.0
2023-07-13 10:45:00,66.76,66.86,66.74,66.8,237574.0,62.7208,62.8148,62.702,62.7584,237574.0
2023-07-13 10:50:00,66.8,66.86,66.79,66.83,97791.0,62.7584,62.8148,62.749,62.7866,97791.0
2023-07-13 10:55:00,66.83,66.86,66.82,66.84,93114.0,62.7866,62.8148,62.7772,62.796,93114.0
2023-07-13 11:00:00,66.85,66.88,66.79,66.88,74848.0,62.8054,62.8336,62.749,62.8336,74848.0
2023-07-13 11:05:00,66.87,66.87,66.81,66.86,56428.0,62.8242,62.8242,62.7678,62.8148,56428.0
2023-07-13 11:10:00,66.87,66.93,66.87,66.89,136471.0,62.8242,62.8805,62.8242,62.843,136471.0
2023-07-13 11:15:00,66.89,67.02,66.89,66.92,198696.0,62.843,62.9651,62.843,62.8711,198696.0
2023-07-13 11:20:00,66.92,66.94,66.89,66.93,103530.0,62.8711,62.8899,62.843,62.8805,103530.0
2023-07-13 11:25:00,66.94,66.98,66.93,66.98,130787.0,62.8899,62.9275,62.8805,62.9275,130787.0
2023-07-13 11:30:00,66.98,67.0,66.94,66.99,70777.0,62.9275,62.9463,62.8899,62.9369,70777.0
2023-07-13 11:35:00,66.99,67.02,66.92,66.92,58680.0,62.9369,62.9651,62.8711,62.8711,58680.0
2023-07-13 11:40:00,66.92,66.95,66.88,66.94,64497.0,62.8711,62.8993,62.8336,62.8899,64497.0
2023-07-13 11:45:00,66.94,66.94,66.89,66.91,121625.0,62.8899,62.8899,62.843,62.8618,121625.0
2023-07-13 11:50:00,66.92,66.98,66.9,66.94,39776.0,62.8711,62.9275,62.8524,62.8899,39776.0
2023-07-13 11:55:00,66.94,67.01,66.93,66.98,81253.0,62.8899,62.9557,62.8805,62.9275,81253.0
2023-07-13 12:00:00,66.99,67.03,66.97,67.03,72183.0,62.9369,62.9745,62.9181,62.9745,72183.0
2023-07-13 12:05:00,67.03,67.04,66.94,66.95,47316.0,62.9745,62.9839,62.8899,62.8993,47316.0
2023-07-13 12:10:00,66.95,66.96,66.9,66.94,46852.0,62.8993,62.9087,62.8524,62.8899,46852.0
2023-07-13 12:15:00,66.94,67.0,66.94,66.95,40962.0,62.8899,62.9463,62.8899,62.8993,40962.0
2023-07-13 12:20:00,66.96,66.98,66.92,66.93,58138.0,62.9087,62.9275,62.8711,62.8805,58138.0
2023-07-13 12:25:00,66.94,66.97,66.93,66.95,34812.0,62.8899,62.9181,62.8805,62.8993,34812.0
2023-07-13 12:30:00,66.95,67.03,66.94,66.98,92396.0,62.8993,62.9745,62.8899,62.9275,92396.0
2023-07-13 12:35:00,66.98,66.99,66.92,66.95,35795.0,62.9275,62.9369,62.8711,62.8993,35795.0
2023-07-13 12:40:00,66.96,66.98,66.91,66.92,29034.0,62.9087,62.9275,62.8618,62.8711,29034.0
2023-07-13 12:45:00,66.92,66.96,66.91,66.92,25389.0,62.8711,62.9087,62.8618,62.8711,25389.0
2023-07-13 12:50:00,66.92,66.95,66.91,66.93,26395.0,62.8711,62.8993,62.8618,62.8805,26395.0
2023-07-13 12:55:00,66.93,66.93,66.87,66.91,196974.0,62.8805,62.8805,62.8242,62.8618,196974.0
2023-07-13 13:00:00,66.92,66.92,66.81,66.81,234466.0,62.8711,62.8711,62.7678,62.7678,234466.0
2023-07-13 13:05:00,66.81,66.88,66.8,66.81,78374.0,62.7678,62.8336,62.7584,62.7678,78374.0
2023-07-13 13:10:00,66.81,66.88,66.81,66.85,45569.0,62.7678,62.8336,62.7678,62.8054,45569.0
2023-07-13 13:15:00,66.86,66.89,66.85,66.87,34287.0,62.8148,62.843,62.8054,62.8242,34287.0
2023-07-13 13:20:00,66.87,66.87,66.84,66.85,36132.0,62.8242,62.8242,62.796,62.8054,36132.0
2023-07-13 13:25:00,66.86,66.87,66.84,66.86,32711.0,62.8148,62.8242,62.796,62.8148,32711.0
2023-07-13 13:30:00,66.86,66.9,66.85,66.86,100342.0,62.8148,62.8524,62.8054,62.8148,100342.0
2023-07-13 13:35:00,66.86,66.87,66.83,66.86,40438.0,62.8148,62.8242,62.7866,62.8148,40438.0
2023-07-13 13:40:00,66.87,66.93,66.87,66.92,39219.0,62.8242,62.8805,62.8242,62.8711,39219.0
2023-07-13 13:45:00,66.92,66.93,66.9,66.92,20771.0,62.8711,62.8805,62.8524,62.8711,20771.0
2023-07-13 13:50:00,66.92,66.98,66.92,66.95,28407.0,62.8711,62.9275,62.8711,62.8993,28407.0
2023-07-13 13:55:00,66.95,66.96,66.91,66.92,35371.0,62.8993,62.9087,62.8618,62.8711,35371.0
2023-07-13 14:00:00,66.91,66.95,66.91,66.94,36363.0,62.8618,62.8993,62.8618,62.8899,36363.0
2023-07-13 14:05:00,66.94,67.01,66.93,67.0,69545.0,62.8899,62.9557,62.8805,62.9463,69545.0
2023-07-13 14:10:00,67.0,67.0,66.95,66.97,58628.0,62.9463,62.9463,62.8993,62.9181,58628.0
2023-07-13 14:15:00,66.96,66.99,66.94,66.94,32610.0,62.9087,62.9369,62.8899,62.8899,32610.0
2023-07-13 14:20:00,66.94,66.96,66.9,66.94,52976.0,62.8899,62.9087,62.8524,62.8899,52976.0
2023-07-13 14:25:00,66.95,66.95,66.9,66.91,148864.0,62.8993,62.8993,62.8524,62.8618,148864.0
2023-07-13 14:30:00,66.91,66.95,66.89,66.94,77216.0,62.8618,62.8993,62.843,62.8899,77216.0
2023-07-13 14:35:00,66.94,66.94,66.87,66.89,43033.0,62.8899,62.8899,62.8242,62.843,43033.0
2023-07-13 14:40:00,66.89,66.93,66.88,66.9,26982.0,62.843,62.8805,62.8336,62.8524,26982.0
2023-07-13 14:45:00,66.91,66.95,66.9,66.93,38142.0,62.8618,62.8993,62.8524,62.8805,38142.0
2023-07-13 14:50:00,66.92,66.95,66.92,66.94,36309.0,62.8711,62.8993,62.8711,62.8899,36309.0
2023-07-13 14:55:00,66.94,66.99,66.93,66.98,33515.0,62.8899,62.9369,62.8805,62.9275,33515.0
2023-07-13 15:00:00,66.99,67.01,66.97,66.99,44290.0,62.9369,62.9557,62.9181,62.9369,44290.0
2023-07-13 15:05:00,66.99,66.99,66.95,66.95,86929.0,62.9369,62.9369,62.8993,62.8993,86929.0
2023-07-13 15:10:00,66.95,67.04,66.95,67.01,104025.0,62.8993,62.9839,62.8993,62.9557,104025.0
2023-07-13 15:15:00,67.01,67.04,66.98,67.02,110651.0,62.9557,62.9839,62.9275,62.9651,110651.0
2023-07-13 15:20:00,67.01,67.03,66.97,67.02,62311.0,62.9557,62.9745,62.9181,62.9651,62311.0
2023-07-13 15:25:00,67.01,67.04,67.0,67.01,75501.0,62.9557,62.9839,62.9463,62.9557,75501.0
2023-07-13 15:30:00,67.01,67.06,67.0,67.01,81862.0,62.9557,63.0027,62.9463,62.9557,81862.0
2023-07-13 15:35:00,67.0,67.03,66.96,67.03,100995.0,62.9463,62.9745,62.9087,62.9745,100995.0
2023-07-13 15:40:00,67.03,67.06,67.01,67.05,117116.0,62.9745,63.0027,62.9557,62.9933,117116.0
2023-07-13 15:45:00,67.05,67.07,67.01,67.02,145818.0,62.9933,63.0121,62.9557,62.9651,145818.0
2023-07-13 15:50:00,67.03,67.08,67.02,67.04,196193.0,62.9745,63.0215,62.9651,62.9839,196193.0
2023-07-13 15:55:00,67.04,67.13,67.04,67.12,757268.0,62.9839,63.0684,62.9839,63.059,757268.0
2023-07-14 09:30:00,66.94,66.94,66.71,66.84,428595.0,62.8899,62.8899,62.6739,62.796,428595.0
2023-07-14 09:35:00,66.85,66.9,66.65,66.77,185860.0,62.8054,62.8524,62.6175,62.7302,185860.0
2023-07-14 09:40:00,66.78,66.86,66.69,66.86,227535.0,62.7396,62.8148,62.6551,62.8148,227535.0
2023-07-14 09:45:00,66.86,66.9,66.76,66.79,103795.0,62.8148,62.8524,62.7208,62.749,103795.0
2023-07-14 09:50:00,66.8,66.82,66.75,66.76,169175.0,62.7584,62.7772,62.7114,62.7208,169175.0
2023-07-14 09:55:00,66.76,66.87,66.74,66.84,127515.0,62.7208,62.8242,62.702,62.796,127515.0
2023-07-14 10:00:00,66.84,66.85,66.68,66.75,266515.0,62.796,62.8054,62.6457,62.7114,266515.0
2023-07-14 10:05:00,66.75,66.81,66.66,66.67,101155.0,62.7114,62.7678,62.6269,62.6363,101155.0
2023-07-14 10:10:00,66.67,66.69,66.53,66.6,98811.0,62.6363,62.6551,62.5047,62.5705,98811.0
2023-07-14 10:15:00,66.6,66.65,66.54,66.54,106148.0,62.5705,62.6175,62.5141,62.5141,106148.0
2023-07-14 10:20:00,66.54,66.6,66.5,66.53,61565.0,62.5141,62.5705,62.4766,62.5047,61565.0
2023-07-14 10:25:00,66.54,66.58,66.51,66.53,159118.0,62.5141,62.5517,62.486,62.5047,159118.0
2023-07-14 10:30:00,66.53,66.55,66.47,66.53,148548.0,62.5047,62.5235,62.4484,62.5047,148548.0
2023-07-14 10:35:00,66.53,66.63,66.53,66.56,163097.0,62.5047,62.5987,62.5047,62.5329,163097.0
2023-07-14 10:40:00,66.56,66.66,66.54,66.62,120380.0,62.5329,62.6269,62.5141,62.5893,120380.0
2023-07-14 10:45:00,66.62,66.78,66.61,66.75,101836.0,62.5893,62.7396,62.5799,62.7114,101836.0
2023-07-14 10:50:00,66.74,66.82,66.65,66.67,117422.0,62.702,62.7772,62.6175,62.6363,117422.0
2023-07-14 10:55:00,66.67,66.79,66.63,66.76,98425.0,62.6363,62.749,62.5987,62.7208,98425.0
2023-07-14 11:00:00,66.77,66.8,66.64,66.68,160982.0,62.7302,62.7584,62.6081,62.6457,160982.0
2023-07-14 11:05:00,66.68,66.72,66.64,66.69,127453.0,62.6457,62.6832,62.6081,62.6551,127453.0
2023-07-14 11:10:00,66.69,66.78,66.67,66.77,121796.0,62.6551,62.7396,62.6363,62.7302,121796.0
2023-07-14 11:15:00,66.77,66.82,66.74,66.77,116384.0,62.7302,62.7772,62.702,62.7302,116384.0
2023-07-14 11:20:00,66.77,66.78,66.74,66.76,60958.0,62.7302,62.7396,62.702,62.7208,60958.0
2023-07-14 11:25:00,66.75,66.82,66.74,66.8,76072.0,62.7114,62.7772,62.702,62.7584,76072.0
2023-07-14 11:30:00,66.81,66.86,66.77,66.78,63222.0,62.7678,62.8148,62.7302,62.7396,63222.0
2023-07-14 11:35:00,66.78,66.85,66.76,66.84,256789.0,62.7396,62.8054,62.7208,62.796,256789.0
2023-07-14 11:40:00,66.83,66.86,66.78,66.86,63422.0,62.7866,62.8148,62.7396,62.8148,63422.0
2023-07-14 11:45:00,66.86,66.86,66.78,66.78,79522.0,62.8148,62.8148,62.7396,62.7396,79522.0
2023-07-14 11:50:00,66.78,66.78,66.7,66.78,94568.0,62.7396,62.7396,62.6645,62.7396,94568.0
2023-07-14 11:55:00,66.78,66.79,66.76,66.78,50537.0,62.7396,62.749,62.7208,62.7396,50537.0
2023-07-14 12:00:00,66.79,66.82,66.76,66.78,81939.0,62.749,62.7772,62.7208,62.7396,81939.0
2023-07-14 12:05:00,66.78,66.8,66.71,66.73,63585.0,62.7396,62.7584,62.6739,62.6926,63585.0
2023-07-14 12:10:00,66.73,66.75,66.7,66.74,33426.0,62.6926,62.7114,62.6645,62.702,33426.0
2023-07-14 12:15:00,66.75,66.76,66.71,66.75,59522.0,62.7114,62.7208,62.6739,62.7114,59522.0
2023-07-14 12:20:00,66.74,66.78,66.72,66.76,46692.0,62.702,62.7396,62.6832,62.7208,46692.0
2023-07-14 12:25:00,66.76,66.77,66.72,66.73,60677.0,62.7208,62.7302,62.6832,62.6926,60677.0
2023-07-14 12:30:00,66.73,66.77,66.72,66.77,56990.0,62.6926,62.7302,62.6832,62.7302,56990.0
2023-07-14 12:35:00,66.76,66.76,66.72,66.75,47903.0,62.7208,62.7208,62.6832,62.7114,47903.0
2023-07-14 12:40:00,66.76,66.81,66.75,66.81,60721.0,62.7208,62.7678,62.7114,62.7678,60721.0
2023-07-14 12:45:00,66.82,66.88,66.79,66.88,40693.0,62.7772,62.8336,62.749,62.8336,40693.0
2023-07-14 12:50:00,66.89,66.89,66.8,66.81,77239.0,62.843,62.843,62.7584,62.7678,77239.0
2023-07-14 12:55:00,66.81,66.92,66.8,66.91,76927.0,62.7678,62.8711,62.7584,62.8618,76927.0
2023-07-14 13:00:00,66.91,66.97,66.91,66.96,60718.0,62.8618,62.9181,62.8618,62.9087,60718.0
2023-07-14 13:05:00,66.97,66.99,66.94,66.97,109838.0,62.9181,62.9369,62.8899,62.9181,109838.0
2023-07-14 13:10:00,66.98,67.04,66.98,67.02,94815.0,62.9275,62.9839,62.9275,62.9651,94815.0
2023-07-14 13:15:00,67.02,67.07,66.99,67.04,71059.0,62.9651,63.0121,62.9369,62.9839,71059.0
2023-07-14 13:20:00,67.05,67.08,66.98,66.98,72931.0,62.9933,63.0215,62.9275,62.9275,72931.0
2023-07-14 13:25:00,66.98,67.01,66.95,66.99,90199.0,62.9275,62.9557,62.8993,62.9369,90199.0
2023-07-14 13:30:00,66.99,67.03,66.97,67.01,134241.0,62.9369,62.9745,62.9181,62.9557,134241.0
2023-07-14 13:35:00,67.01,67.05,66.99,67.01,147111.0,62.9557,62.9933,62.9369,62.9557,147111.0
2023-07-14 13:40:00,67.01,67.02,66.99,67.01,84020.0,62.9557,62.9651,62.9369,62.9557,84020.0
2023-07-14 13:45:00,67.01,67.06,67.0,67.02,33287.0,62.9557,63.0027,62.9463,62.9651,33287.0
2023-07-14 13:50:00,67.02,67.07,67.02,67.07,59509.0,62.9651,63.0121,62.9651,63.0121,59509.0
2023-07-14 13:55:00,67.07,67.09,67.03,67.05,141801.0,63.0121,63.0309,62.9745,62.9933,141801.0
2023-07-14 14:00:00,67.05,67.13,67.05,67.08,53219.0,62.9933,63.0684,62.9933,63.0215,53219.0
2023-07-14 14:05:00,67.09,67.12,67.08,67.09,86626.0,63.0309,63.059,63.0215,63.0309,86626.0
2023-07-14 14:10:00,67.09,67.15,67.09,67.11,90028.0,63.0309,63.0872,63.0309,63.0497,90028.0
2023-07-14 14:15:00,67.1,67.11,67.02,67.03,54377.0,63.0403,63.0497,62.9651,62.9745,54377.0
2023-07-14 14:20:00,67.03,67.1,67.01,67.08,77632.0,62.9745,63.0403,62.9557,63.0215,77632.0
2023-07-14 14:25:00,67.08,67.14,67.06,67.07,71672.0,63.0215,63.0778,63.0027,63.0121,71672.0
2023-07-14 14:30:00,67.07,67.12,67.07,67.09,68601.0,63.0121,63.059,63.0121,63.0309,68601.0
2023-07-14 14:35:00,67.09,67.09,67.05,67.06,44574.0,63.0309,63.0309,62.9933,63.0027,44574.0
2023-07-14 14:40:00,67.06,67.09,67.04,67.05,73258.0,63.0027,63.0309,62.9839,62.9933,73258.0
2023-07-14 14:45:00,67.05,67.07,67.0,67.01,97767.0,62.9933,63.0121,62.9463,62.9557,97767.0
2023-07-14 14:50:00,67.01,67.04,66.99,67.03,77091.0,62.9557,62.9839,62.9369,62.9745,77091.0
2023-07-14 14:55:00,67.03,67.06,67.01,67.05,79222.0,62.9745,63.0027,62.9557,62.9933,79222.0
2023-07-14 15:00:00,67.05,67.06,66.98,67.05,83881.0,62.9933,63.0027,62.9275,62.9933,83881.0
2023-07-14 15:05:00,67.05,67.07,67.02,67.05,60519.0,62.9933,63.0121,62.9651,62.9933,60519.0
2023-07-14 15:10:00,67.05,67.1,67.04,67.09,69028.0,62.9933,63.0403,62.9839,63.0309,69028.0
2023-07-14 15:15:00,67.09,67.11,67.08,67.09,66921.0,63.0309,63.0497,63.0215,63.0309,66921.0
2023-07-14 15:20:00,67.09,67.09,67.01,67.02,48104.0,63.0309,63.0309,62.9557,62.9651,48104.0
2023-07-14 15:25:00,67.02,67.03,66.99,67.0,143305.0,62.9651,62.9745,62.9369,62.9463,143305.0
2023-07-14 15:30:00,67.0,67.0,66.93,66.95,218533.0,62.9463,62.9463,62.8805,62.8993,218533.0
2023-07-14 15:35:00,66.94,66.96,66.9,66.91,180877.0,62.8899,62.9087,62.8524,62.8618,180877.0
2023-07-14 15:40:00,66.91,66.91,66.75,66.76,99993.0,62.8618,62.8618,62.7114,62.7208,99993.0
2023-07-14 15:45:00,66.76,66.79,66.72,66.76,228666.0,62.7208,62.749,62.6832,62.7208,228666.0
2023-07-14 15:50:00,66.76,66.88,66.73,66.87,451910.0,62.7208,62.8336,62.6926,62.8242,451910.0
2023-07-14 15:55:00,66.87,66.88,66.79,66.88,735622.0,62.8242,62.8336,62.749,62.8336,735622.0
2023-07-17 09:30:00,66.63,66.78,66.37,66.38,330049.0,62.5987,62.7396,62.3544,62.3638,330049.0
2023-07-17 09:35:00,66.38,66.39,66.04,66.19,381258.0,62.3638,62.3732,62.0444,62.1853,381258.0
2023-07-17 09:40:00,66.18,66.3,66.09,66.29,167028.0,62.1759,62.2887,62.0914,62.2793,167028.0
2023-07-17 09:45:00,66.29,66.47,66.29,66.44,199757.0,62.2793,62.4484,62.2793,62.4202,199757.0
2023-07-17 09:50:00,66.45,66.59,66.45,66.57,183550.0,62.4296,62.5611,62.4296,62.5423,183550.0
2023-07-17 09:55:00,66.57,66.66,66.53,66.59,116445.0,62.5423,62.6269,62.5047,62.5611,116445.0
2023-07-17 10:00:00,66.59,66.65,66.49,66.6,133908.0,62.5611,62.6175,62.4672,62.5705,133908.0
2023-07-17 10:05:00,66.6,66.7,66.6,66.63,92101.0,62.5705,62.6645,62.5705,62.5987,92101.0
2023-07-17 10:10:00,66.63,66.68,66.57,66.59,80328.0,62.5987,62.6457,62.5423,62.5611,80328.0
2023-07-17 10:15:00,66.59,66.61,66.48,66.48,80510.0,62.5611,62.5799,62.4578,62.4578,80510.0
2023-07-17 10:20:00,66.48,66.54,66.47,66.5,89500.0,62.4578,62.5141,62.4484,62.4766,89500.0
2023-07-17 10:25:00,66.49,66.55,66.45,66.47,91448.0,62.4672,62.5235,62.4296,62.4484,91448.0
2023-07-17 10:30:00,66.46,66.47,66.35,66.35,91031.0,62.439,62.4484,62.3356,62.3356,91031.0
2023-07-17 10:35:00,66.35,66.36,66.23,66.23,119311.0,62.3356,62.345,62.2229,62.2229,119311.0
2023-07-17 10:40:00,66.24,66.38,66.23,66.37,118542.0,62.2323,62.3638,62.2229,62.3544,118542.0
2023-07-17 10:45:00,66.36,66.38,66.28,66.33,134909.0,62.345,62.3638,62.2699,62.3168,134909.0
2023-07-17 10:50:00,66.32,66.4,66.31,66.39,53295.0,62.3075,62.3826,62.2981,62.3732,53295.0
2023-07-17 10:55:00,66.39,66.42,66.37,66.38,115932.0,62.3732,62.4014,62.3544,62.3638,115932.0
2023-07-17 11:00:00,66.37,66.39,66.29,66.29,55701.0,62.3544,62.3732,62.2793,62.2793,55701.0
2023-07-17 11:05:00,66.29,66.35,66.28,66.35,91117.0,62.2793,62.3356,62.2699,62.3356,91117.0
2023-07-17 11:10:00,66.35,66.46,66.33,66.41,154360.0,62.3356,62.439,62.3168,62.392,154360.0
2023-07-17 11:15:00,66.41,66.52,66.4,66.52,69286.0,62.392,62.4954,62.3826,62.4954,69286.0
2023-07-17 11:20:00,66.52,66.58,66.52,66.58,61241.0,62.4954,62.5517,62.4954,62.5517,61241.0
2023-07-17 11:25:00,66.57,66.58,66.51,66.53,69751.0,62.5423,62.5517,62.486,62.5047,69751.0
2023-07-17 11:30:00,66.53,66.59,66.51,66.53,64134.0,62.5047,62.5611,62.486,62.5047,64134.0
2023-07-17 11:35:00,66.53,66.58,66.52,66.57,49497.0,62.5047,62.5517,62.4954,62.5423,49497.0
2023-07-17 11:40:00,66.58,66.6,66.52,66.53,79745.0,62.5517,62.5705,62.4954,62.5047,79745.0
2023-07-17 11:45:00,66.54,66.58,66.52,66.53,69038.0,62.5141,62.5517,62.4954,62.5047,69038.0
2023-07-17 11:50:00,66.53,66.55,66.49,66.51,102384.0,62.5047,62.5235,62.4672,62.486,102384.0
2023-07-17 11:55:00,66.51,66.55,66.47,66.54,73971.0,62.486,62.5235,62.4484,62.5141,73971.0
2023-07-17 12:00:00,66.54,66.54,66.45,66.49,78773.0,62.5141,62.5141,62.4296,62.4672,78773.0
2023-07-17 12:05:00,66.5,66.54,66.48,66.54,70496.0,62.4766,62.5141,62.4578,62.5141,70496.0
2023-07-17 12:10:00,66.53,66.56,66.52,66.55,56209.0,62.5047,62.5329,62.4954,62.5235,56209.0
2023-07-17 12:15:00,66.55,66.57,66.48,66.48,67780.0,62.5235,62.5423,62.4578,62.4578,67780.0
2023-07-17 12:20:00,66.48,66.53,66.44,66.52,215838.0,62.4578,62.5047,62.4202,62.4954,215838.0
2023-07-17 12:25:00,66.53,66.61,66.52,66.58,77681.0,62.5047,62.5799,62.4954,62.5517,77681.0
2023-07-17 12:30:00,66.58,66.6,66.55,66.57,49584.0,62.5517,62.5705,62.5235,62.5423,49584.0
2023-07-17 12:35:00,66.57,66.65,66.55,66.64,104611.0,62.5423,62.6175,62.5235,62.6081,104611.0
2023-07-17 12:40:00,66.64,66.64,66.6,66.62,122933.0,62.6081,62.6081,62.5705,62.5893,122933.0
2023-07-17 12:45:00,66.62,66.62,66.56,66.59,79540.0,62.5893,62.5893,62.5329,62.5611,79540.0
2023-07-17 12:50:00,66.59,66.64,66.58,66.63,78963.0,62.5611,62.6081,62.5517,62.5987,78963.0
2023-07-17 12:55:00,66.63,66.65,66.6,66.6,53317.0,62.5987,62.6175,62.5705,62.5705,53317.0
2023-07-17 13:00:00,66.61,66.62,66.53,66.54,61103.0,62.5799,62.5893,62.5047,62.5141,61103.0
2023-07-17 13:05:00,66.54,66.56,66.46,66.47,149281.0,62.5141,62.5329,62.439,62.4484,149281.0
2023-07-17 13:10:00,66.47,66.5,66.44,66.45,103203.0,62.4484,62.4766,62.4202,62.4296,103203.0
2023-07-17 13:15:00,66.45,66.52,66.45,66.52,127342.0,62.4296,62.4954,62.4296,62.4954,127342.0
2023-07-17 13:20:00,66.51,66.52,66.44,66.45,58392.0,62.486,62.4954,62.4202,62.4296,58392.0
2023-07-17 13:25:00,66.45,66.49,66.43,66.47,40105.0,62.4296,62.4672,62.4108,62.4484,40105.0
2023-07-17 13:30:00,66.47,66.5,66.43,66.47,46105.0,62.4484,62.4766,62.4108,62.4484,46105.0
2023-07-17 13:35:00,66.47,66.47,66.41,66.42,47196.0,62.4484,62.4484,62.392,62.4014,47196.0
2023-07-17 13:40:00,66.42,66.42,66.39,66.4,37684.0,62.4014,62.4014,62.3732,62.3826,37684.0
2023-07-17 13:45:00,66.4,66.44,66.39,66.41,33137.0,62.3826,62.4202,62.3732,62.392,33137.0
2023-07-17 13:50:00,66.4,66.4,66.38,66.4,104122.0,62.3826,62.3826,62.3638,62.3826,104122.0
2023-07-17 13:55:00,66.4,66.45,66.39,66.42,176885.0,62.3826,62.4296,62.3732,62.4014,176885.0
2023-07-17 14:00:00,66.42,66.49,66.42,66.45,73410.0,62.4014,62.4672,62.4014,62.4296,73410.0
2023-07-17 14:05:00,66.45,66.51,66.44,66.46,83214.0,62.4296,62.486,62.4202,62.439,83214.0
2023-07-17 14:10:00,66.46,66.49,66.43,66.44,39618.0,62.439,62.4672,62.4108,62.4202,39618.0
2023-07-17 14:15:00,66.43,66.43,66.35,66.35,40237.0,62.4108,62.4108,62.3356,62.3356,40237.0
2023-07-17 14:20:00,66.36,66.43,66.34,66.41,82470.0,62.345,62.4108,62.3262,62.392,82470.0
2023-07-17 14:25:00,66.41,66.44,66.39,66.41,33369.0,62.392,62.4202,62.3732,62.392,33369.0
2023-07-17 14:30:00,66.41,66.45,66.4,66.45,112381.0,62.392,62.4296,62.3826,62.4296,112381.0
2023-07-17 14:35:00,66.45,66.46,66.4,66.41,54936.0,62.4296,62.439,62.3826,62.392,54936.0
2023-07-17 14:40:00,66.41,66.47,66.4,66.44,60462.0,62.392,62.4484,62.3826,62.4202,60462.0
2023-07-17 14:45:00,66.44,66.45,66.41,66.42,61393.0,62.4202,62.4296,62.392,62.4014,61393.0
2023-07-17 14:50:00,66.42,66.43,66.4,66.42,52346.0,62.4014,62.4108,62.3826,62.4014,52346.0
2023-07-17 14:55:00,66.42,66.42,66.37,66.4,101352.0,62.4014,62.4014,62.3544,62.3826,101352.0
2023-07-17 15:00:00,66.39,66.43,66.35,66.37,98499.0,62.3732,62.4108,62.3356,62.3544,98499.0
2023-07-17 15:05:00,66.36,66.39,66.31,66.39,125773.0,62.345,62.3732,62.2981,62.3732,125773.0
2023-07-17 15:10:00,66.39,66.39,66.34,66.38,115617.0,62.3732,62.3732,62.3262,62.3638,115617.0
2023-07-17 15:15:00,66.38,66.38,66.29,66.37,278051.0,62.3638,62.3638,62.2793,62.3544,278051.0
2023-07-17 15:20:00,66.37,66.4,66.35,66.38,253984.0,62.3544,62.3826,62.3356,62.3638,253984.0
2023-07-17 15:25:00,66.38,66.38,66.3,66.32,169449.0,62.3638,62.3638,62.2887,62.3075,169449.0
2023-07-17 15:30:00,66.31,66.33,66.22,66.23,197941.0,62.2981,62.3168,62.2135,62.2229,197941.0
2023-07-17 15:35:00,66.23,66.34,66.23,66.31,95756.0,62.2229,62.3262,62.2229,62.2981,95756.0
2023-07-17 15:40:00,66.31,66.35,66.27,66.27,196787.0,62.2981,62.3356,62.2605,62.2605,196787.0
2023-07-17 15:45:00,66.27,66.3,66.25,66.28,205235.0,62.2605,62.2887,62.2417,62.2699,205235.0
2023-07-17 15:50:00,66.27,66.27,66.15,66.16,490918.0,62.2605,62.2605,62.1477,62.1571,490918.0
2023-07-17 15:55:00,66.16,66.17,66.06,66.08,1069816.0,62.1571,62.1665,62.0632,62.082,1069816.0
2023-07-18 09:30:00,66.02,66.29,65.89,66.28,397693.0,62.0256,62.2793,61.9035,62.2699,397693.0
2023-07-18 09:35:00,66.28,66.42,66.26,66.35,168108.0,62.2699,62.4014,62.2511,62.3356,168108.0
2023-07-18 09:40:00,66.35,66.51,66.31,66.51,122577.0,62.3356,62.486,62.2981,62.486,122577.0
2023-07-18 09:45:00,66.52,66.52,66.42,66.48,303385.0,62.4954,62.4954,62.4014,62.4578,303385.0
2023-07-18 09:50:00,66.49,66.59,66.48,66.53,255248.0,62.4672,62.5611,62.4578,62.5047,255248.0
2023-07-18 09:55:00,66.53,66.54,66.34,66.38,124432.0,62.5047,62.5141,62.3262,62.3638,124432.0
2023-07-18 10:00:00,66.38,66.49,66.31,66.49,126208.0,62.3638,62.4672,62.2981,62.4672,126208.0
2023-07-18 10:05:00,66.48,66.53,66.38,66.45,103629.0,62.4578,62.5047,62.3638,62.4296,103629.0
2023-07-18 10:10:00,66.45,66.49,66.41,66.47,125965.0,62.4296,62.4672,62.392,62.4484,125965.0
2023-07-18 10:15:00,66.46,66.47,66.35,66.37,89040.0,62.439,62.4484,62.3356,62.3544,89040.0
2023-07-18 10:20:00,66.37,66.38,66.3,66.32,118961.0,62.3544,62.3638,62.2887,62.3075,118961.0
2023-07-18 10:25:00,66.32,66.41,66.3,66.36,117817.0,62.3075,62.392,62.2887,62.345,117817.0
2023-07-18 10:30:00,66.36,66.42,66.32,66.33,156719.0,62.345,62.4014,62.3075,62.3168,156719.0
2023-07-18 10:35:00,66.32,66.36,66.27,66.29,211581.0,62.3075,62.345,62.2605,62.2793,211581.0
2023-07-18 10:40:00,66.29,66.31,66.14,66.19,202237.0,62.2793,62.2981,62.1383,62.1853,202237.0
2023-07-18 10:45:00,66.19,66.25,66.15,66.23,183333.0,62.1853,62.2417,62.1477,62.2229,183333.0
2023-07-18 10:50:00,66.23,66.31,66.18,66.26,140671.0,62.2229,62.2981,62.1759,62.2511,140671.0
2023-07-18 10:55:00,66.26,66.3,66.2,66.23,247556.0,62.2511,62.2887,62.1947,62.2229,247556.0
2023-07-18 11:00:00,66.23,66.27,66.2,66.26,155414.0,62.2229,62.2605,62.1947,62.2511,155414.0
2023-07-18 11:05:00,66.26,66.32,66.24,66.26,242913.0,62.2511,62.3075,62.2323,62.2511,242913.0
2023-07-18 11:10:00,66.26,66.28,66.22,66.23,160899.0,62.2511,62.2699,62.2135,62.2229,160899.0
2023-07-18 11:15:00,66.23,66.25,66.16,66.16,261124.0,62.2229,62.2417,62.1571,62.1571,261124.0
2023-07-18 11:20:00,66.16,66.17,66.04,66.07,193419.0,62.1571,62.1665,62.0444,62.0726,193419.0
2023-07-18 11:25:00,66.08,66.12,66.05,66.09,140294.0,62.082,62.1196,62.0538,62.0914,140294.0
2023-07-18 11:30:00,66.09,66.09,65.97,65.98,204095.0,62.0914,62.0914,61.9786,61.988,204095.0
2023-07-18 11:35:00,65.98,66.02,65.88,65.9,277946.0,61.988,62.0256,61.8941,61.9129,277946.0
2023-07-18 11:40:00,65.9,65.9,65.76,65.8,207182.0,61.9129,61.9129,61.7813,61.8189,207182.0
2023-07-18 11:45:00,65.79,65.79,65.63,65.66,505371.0,61.8095,61.8095,61.6592,61.6874,505371.0
2023-07-18 11:50:00,65.66,65.73,65.59,65.73,423370.0,61.6874,61.7531,61.6216,61.7531,423370.0
2023-07-18 11:55:00,65.73,65.73,65.66,65.66,187453.0,61.7531,61.7531,61.6874,61.6874,187453.0
2023-07-18 12:00:00,65.67,65.75,65.55,65.56,505639.0,61.6968,61.7719,61.584,61.5934,505639.0
2023-07-18 12:05:00,65.55,65.55,65.43,65.44,259684.0,61.584,61.584,61.4713,61.4807,259684.0
2023-07-18 12:10:00,65.44,65.44,65.34,65.34,222818.0,61.4807,61.4807,61.3867,61.3867,222818.0
2023-07-18 12:15:00,65.34,65.35,65.24,65.29,309447.0,61.3867,61.3961,61.2928,61.3398,309447.0
2023-07-18 12:20:00,65.29,65.29,65.12,65.14,376404.0,61.3398,61.3398,61.1801,61.1988,376404.0
2023-07-18 12:25:00,65.14,65.17,65.08,65.12,249729.0,61.1988,61.227,61.1425,61.1801,249729.0
2023-07-18 12:30:00,65.11,65.17,65.06,65.09,264362.0,61.1707,61.227,61.1237,61.1519,264362.0
2023-07-18 12:35:00,65.09,65.13,65.06,65.12,253425.0,61.1519,61.1894,61.1237,61.1801,253425.0
2023-07-18 12:40:00,65.12,65.15,65.04,65.07,267281.0,61.1801,61.2082,61.1049,61.1331,267281.0
2023-07-18 12:45:00,65.06,65.11,65.04,65.11,302127.0,61.1237,61.1707,61.1049,61.1707,302127.0
2023-07-18 12:50:00,65.12,65.21,65.11,65.2,311375.0,61.1801,61.2646,61.1707,61.2552,311375.0
2023-07-18 12:55:00,65.2,65.21,65.07,65.08,315253.0,61.2552,61.2646,61.1331,61.1425,315253.0
2023-07-18 13:00:00,65.08,65.11,65.02,65.1,287970.0,61.1425,61.1707,61.0861,61.1613,287970.0
2023-07-18 13:05:00,65.1,65.14,65.06,65.1,212918.0,61.1613,61.1988,61.1237,61.1613,212918.0
2023-07-18 13:10:00,65.1,65.12,65.05,65.11,220519.0,61.1613,61.1801,61.1143,61.1707,220519.0
2023-07-18 13:15:00,65.11,65.11,65.04,65.06,166851.0,61.1707,61.1707,61.1049,61.1237,166851.0
2023-07-18 13:20:00,65.07,65.11,65.04,65.06,140086.0,61.1331,61.1707,61.1049,61.1237,140086.0
2023-07-18 13:25:00,65.06,65.08,65.03,65.08,163551.0,61.1237,61.1425,61.0955,61.1425,163551.0
2023-07-18 13:30:00,65.08,65.1,64.99,65.01,246069.0,61.1425,61.1613,61.0579,61.0767,246069.0
2023-07-18 13:35:00,65.02,65.09,65.0,65.07,205605.0,61.0861,61.1519,61.0673,61.1331,205605.0
2023-07-18 13:40:00,65.06,65.12,65.04,65.06,128179.0,61.1237,61.1801,61.1049,61.1237,128179.0
2023-07-18 13:45:00,65.05,65.11,65.04,65.1,126577.0,61.1143,61.1707,61.1049,61.1613,126577.0
2023-07-18 13:50:00,65.09,65.19,65.08,65.19,161484.0,61.1519,61.2458,61.1425,61.2458,161484.0
2023-07-18 13:55:00,65.19,65.27,65.17,65.19,169223.0,61.2458,61.321,61.227,61.2458,169223.0
2023-07-18 14:00:00,65.2,65.24,65.17,65.19,165751.0,61.2552,61.2928,61.227,61.2458,165751.0
2023-07-18 14:05:00,65.19,65.28,65.16,65.28,110383.0,61.2458,61.3304,61.2176,61.3304,110383.0
2023-07-18 14:10:00,65.27,65.29,65.22,65.25,146282.0,61.321,61.3398,61.274,61.3022,146282.0
2023-07-18 14:15:00,65.25,65.27,65.21,65.23,66661.0,61.3022,61.321,61.2646,61.2834,66661.0
2023-07-18 14:20:00,65.24,65.25,65.2,65.24,122228.0,61.2928,61.3022,61.2552,61.2928,122228.0
2023-07-18 14:25:00,65.24,65.3,65.23,65.3,102236.0,61.2928,61.3492,61.2834,61.3492,102236.0
2023-07-18 14:30:00,65.3,65.36,65.29,65.29,127102.0,61.3492,61.4055,61.3398,61.3398,127102.0
2023-07-18 14:35:00,65.28,65.29,65.22,65.23,102972.0,61.3304,61.3398,61.274,61.2834,102972.0
2023-07-18 14:40:00,65.24,65.25,65.16,65.19,97405.0,61.2928,61.3022,61.2176,61.2458,97405.0
2023-07-18 14:45:00,65.19,65.26,65.18,65.23,94795.0,61.2458,61.3116,61.2364,61.2834,94795.0
2023-07-18 14:50:00,65.23,65.24,65.17,65.18,76309.0,61.2834,61.2928,61.227,61.2364,76309.0
2023-07-18 14:55:00,65.19,65.22,65.15,65.2,99081.0,61.2458,61.274,61.2082,61.2552,99081.0
2023-07-18 15:00:00,65.19,65.2,65.13,65.16,172128.0,61.2458,61.2552,61.1894,61.2176,172128.0
2023-07-18 15:05:00,65.17,65.24,65.16,65.24,153789.0,61.227,61.2928,61.2176,61.2928,153789.0
2023-07-18 15:10:00,65.23,65.3,65.22,65.3,214599.0,61.2834,61.3492,61.274,61.3492,214599.0
2023-07-18 15:15:00,65.3,65.33,65.26,65.28,172148.0,61.3492,61.3773,61.3116,61.3304,172148.0
2023-07-18 15:20:00,65.28,65.32,65.26,65.31,127484.0,61.3304,61.368,61.3116,61.3586,127484.0
2023-07-18 15:25:00,65.31,65.35,65.3,65.33,127790.0,61.3586,61.3961,61.3492,61.3773,127790.0
2023-07-18 15:30:00,65.32,65.41,65.31,65.38,217016.0,61.368,61.4525,61.3586,61.4243,217016.0
2023-07-18 15:35:00,65.38,65.49,65.37,65.48,227279.0,61.4243,61.5277,61.4149,61.5183,227279.0
2023-07-18 15:40:00,65.48,65.53,65.47,65.5,266914.0,61.5183,61.5652,61.5089,61.5371,266914.0
2023-07-18 15:45:00,65.51,65.68,65.5,65.68,241175.0,61.5465,61.7062,61.5371,61.7062,241175.0
2023-07-18 15:50:00,65.69,65.72,65.56,65.61,651043.0,61.7156,61.7438,61.5934,61.6404,651043.0
2023-07-18 15:55:00,65.6,65.61,65.55,65.57,726180.0,61.631,61.6404,61.584,61.6028,726180.0
2023-07-19 09:30:00,65.75,65.99,65.62,65.96,537397.0,61.7719,61.9974,61.6498,61.9692,537397.0
2023-07-19 09:35:00,65.96,66.33,65.96,66.3,521052.0,61.9692,62.3168,61.9692,62.2887,521052.0
2023-07-19 09:40:00,66.29,66.34,66.1,66.17,228466.0,62.2793,62.3262,62.1008,62.1665,228466.0
2023-07-19 09:45:00,66.18,66.41,66.17,66.39,499659.0,62.1759,62.392,62.1665,62.3732,499659.0
2023-07-19 09:50:00,66.4,66.43,66.23,66.34,274969.0,62.3826,62.4108,62.2229,62.3262,274969.0
2023-07-19 09:55:00,66.34,66.4,66.32,66.4,183180.0,62.3262,62.3826,62.3075,62.3826,183180.0
2023-07-19 10:00:00,66.41,66.56,66.39,66.54,313682.0,62.392,62.5329,62.3732,62.5141,313682.0
2023-07-19 10:05:00,66.55,66.61,66.52,66.52,248111.0,62.5235,62.5799,62.4954,62.4954,248111.0
2023-07-19 10:10:00,66.52,66.63,66.47,66.63,186441.0,62.4954,62.5987,62.4484,62.5987,186441.0
2023-07-19 10:15:00,66.62,66.63,66.54,66.59,165871.0,62.5893,62.5987,62.5141,62.5611,165871.0
2023-07-19 10:20:00,66.61,66.62,66.54,66.55,97041.0,62.5799,62.5893,62.5141,62.5235,97041.0
2023-07-19 10:25:00,66.55,66.56,66.46,66.53,113280.0,62.5235,62.5329,62.439,62.5047,113280.0
2023-07-19 10:30:00,66.52,66.52,66.39,66.4,103051.0,62.4954,62.4954,62.3732,62.3826,103051.0
2023-07-19 10:35:00,66.4,66.42,66.28,66.3,266255.0,62.3826,62.4014,62.2699,62.2887,266255.0
2023-07-19 10:40:00,66.3,66.41,66.28,66.32,135629.0,62.2887,62.392,62.2699,62.3075,135629.0
2023-07-19 10:45:00,66.31,66.36,66.29,66.3,100958.0,62.2981,62.345,62.2793,62.2887,100958.0
2023-07-19 10:50:00,66.31,66.35,66.24,66.25,94523.0,62.2981,62.3356,62.2323,62.2417,94523.0
2023-07-19 10:55:00,66.25,66.26,66.17,66.24,265652.0,62.2417,62.2511,62.1665,62.2323,265652.0
2023-07-19 11:00:00,66.24,66.3,66.21,66.24,127376.0,62.2323,62.2887,62.2041,62.2323,127376.0
2023-07-19 11:05:00,66.23,66.23,66.14,66.15,98398.0,62.2229,62.2229,62.1383,62.1477,98398.0
2023-07-19 11:10:00,66.14,66.14,66.05,66.07,87697.0,62.1383,62.1383,62.0538,62.0726,87697.0
2023-07-19 11:15:00,66.06,66.08,65.98,65.99,87428.0,62.0632,62.082,61.988,61.9974,87428.0
2023-07-19 11:20:00,66.0,66.03,65.92,65.93,102649.0,62.0068,62.035,61.9317,61.941,102649.0
2023-07-19 11:25:00,65.93,66.0,65.9,65.98,96034.0,61.941,62.0068,61.9129,61.988,96034.0
2023-07-19 11:30:00,65.98,66.04,65.98,66.01,147340.0,61.988,62.0444,61.988,62.0162,147340.0
2023-07-19 11:35:00,66.01,66.07,65.97,66.07,145333.0,62.0162,62.0726,61.9786,62.0726,145333.0
2023-07-19 11:40:00,66.06,66.09,66.02,66.08,78526.0,62.0632,62.0914,62.0256,62.082,78526.0
2023-07-19 11:45:00,66.08,66.09,66.02,66.02,70447.0,62.082,62.0914,62.0256,62.0256,70447.0
2023-07-19 11:50:00,66.01,66.13,65.99,66.13,346846.0,62.0162,62.1289,61.9974,62.1289,346846.0
2023-07-19 11:55:00,66.13,66.19,66.11,66.12,77941.0,62.1289,62.1853,62.1102,62.1196,77941.0
2023-07-19 12:00:00,66.12,66.14,66.02,66.06,119312.0,62.1196,62.1383,62.0256,62.0632,119312.0
2023-07-19 12:05:00,66.06,66.07,65.94,66.02,212282.0,62.0632,62.0726,61.9504,62.0256,212282.0
2023-07-19 12:10:00,66.02,66.05,66.0,66.04,111693.0,62.0256,62.0538,62.0068,62.0444,111693.0
2023-07-19 12:15:00,66.04,66.11,66.03,66.11,89132.0,62.0444,62.1102,62.035,62.1102,89132.0
2023-07-19 12:20:00,66.11,66.21,66.05,66.2,90212.0,62.1102,62.2041,62.0538,62.1947,90212.0
2023-07-19 12:25:00,66.2,66.23,66.14,66.2,88539.0,62.1947,62.2229,62.1383,62.1947,88539.0
2023-07-19 12:30:00,66.2,66.21,66.11,66.11,88489.0,62.1947,62.2041,62.1102,62.1102,88489.0
2023-07-19 12:35:00,66.12,66.17,66.07,66.16,52578.0,62.1196,62.1665,62.0726,62.1571,52578.0
2023-07-19 12:40:00,66.17,66.22,66.16,66.2,71680.0,62.1665,62.2135,62.1571,62.1947,71680.0
2023-07-19 12:45:00,66.2,66.21,66.15,66.18,148460.0,62.1947,62.2041,62.1477,62.1759,148460.0
2023-07-19 12:50:00,66.17,66.2,66.15,66.16,58565.0,62.1665,62.1947,62.1477,62.1571,58565.0
2023-07-19 12:55:00,66.17,66.2,66.14,66.19,83444.0,62.1665,62.1947,62.1383,62.1853,83444.0
2023-07-19 13:00:00,66.18,66.2,66.15,66.2,45347.0,62.1759,62.1947,62.1477,62.1947,45347.0
2023-07-19 13:05:00,66.2,66.2,66.15,66.2,59485.0,62.1947,62.1947,62.1477,62.1947,59485.0
2023-07-19 13:10:00,66.21,66.26,66.2,66.25,91660.0,62.2041,62.2511,62.1947,62.2417,91660.0
2023-07-19 13:15:00,66.25,66.31,66.2,66.3,69701.0,62.2417,62.2981,62.1947,62.2887,69701.0
2023-07-19 13:20:00,66.3,66.31,66.21,66.21,52929.0,62.2887,62.2981,62.2041,62.2041,52929.0
2023-07-19 13:25:00,66.22,66.24,66.2,66.23,148454.0,62.2135,62.2323,62.1947,62.2229,148454.0
2023-07-19 13:30:00,66.23,66.26,66.21,66.26,74967.0,62.2229,62.2511,62.2041,62.2511,74967.0
2023-07-19 13:35:00,66.26,66.28,66.24,66.27,63604.0,62.2511,62.2699,62.2323,62.2605,63604.0
2023-07-19 13:40:00,66.27,66.28,66.23,66.25,86248.0,62.2605,62.2699,62.2229,62.2417,86248.0
2023-07-19 13:45:00,66.25,66.27,66.16,66.17,72083.0,62.2417,62.2605,62.1571,62.1665,72083.0
2023-07-19 13:50:00,66.17,66.24,66.17,66.23,40053.0,62.1665,62.2323,62.1665,62.2229,40053.0
2023-07-19 13:55:00,66.23,66.25,66.19,66.21,92367.0,62.2229,62.2417,62.1853,62.2041,92367.0
2023-07-19 14:00:00,66.22,66.25,66.21,66.23,68311.0,62.2135,62.2417,62.2041,62.2229,68311.0
2023-07-19 14:05:00,66.23,66.31,66.23,66.27,93899.0,62.2229,62.2981,62.2229,62.2605,93899.0
2023-07-19 14:10:00,66.28,66.28,66.19,66.2,75025.0,62.2699,62.2699,62.1853,62.1947,75025.0
2023-07-19 14:15:00,66.2,66.23,66.18,66.22,30065.0,62.1947,62.2229,62.1759,62.2135,30065.0
2023-07-19 14:20:00,66.22,66.27,66.2,66.27,47575.0,62.2135,62.2605,62.1947,62.2605,47575.0
2023-07-19 14:25:00,66.26,66.27,66.23,66.24,54348.0,62.2511,62.2605,62.2229,62.2323,54348.0
2023-07-19 14:30:00,66.25,66.28,66.24,66.25,79933.0,62.2417,62.2699,62.2323,62.2417,79933.0
2023-07-19 14:35:00,66.25,66.28,66.23,66.27,93467.0,62.2417,62.2699,62.2229,62.2605,93467.0
2023-07-19 14:40:00,66.27,66.32,66.26,66.3,82089.0,62.2605,62.3075,62.2511,62.2887,82089.0
2023-07-19 14:45:00,66.3,66.33,66.25,66.32,367157.0,62.2887,62.3168,62.2417,62.3075,367157.0
2023-07-19 14:50:00,66.31,66.33,66.28,66.32,75767.0,62.2981,62.3168,62.2699,62.3075,75767.0
2023-07-19 14:55:00,66.33,66.33,66.28,66.28,119260.0,62.3168,62.3168,62.2699,62.2699,119260.0
2023-07-19 15:00:00,66.28,66.29,66.22,66.23,133835.0,62.2699,62.2793,62.2135,62.2229,133835.0
2023-07-19 15:05:00,66.23,66.24,66.17,66.2,107980.0,62.2229,62.2323,62.1665,62.1947,107980.0
2023-07-19 15:10:00,66.19,66.23,66.17,66.23,100246.0,62.1853,62.2229,62.1665,62.2229,100246.0
2023-07-19 15:15:00,66.23,66.23,66.18,66.19,126335.0,62.2229,62.2229,62.1759,62.1853,126335.0
2023-07-19 15:20:00,66.18,66.23,66.17,66.19,130454.0,62.1759,62.2229,62.1665,62.1853,130454.0
2023-07-19 15:25:00,66.19,66.27,66.18,66.26,169849.0,62.1853,62.2605,62.1759,62.2511,169849.0
2023-07-19 15:30:00,66.25,66.27,66.24,66.25,215428.0,62.2417,62.2605,62.2323,62.2417,215428.0
2023-07-19 15:35:00,66.25,66.25,66.2,66.23,172034.0,62.2417,62.2417,62.1947,62.2229,172034.0
2023-07-19 15:40:00,66.24,66.26,66.19,66.2,197166.0,62.2323,62.2511,62.1853,62.1947,197166.0
2023-07-19 15:45:00,66.2,66.21,66.12,66.14,319223.0,62.1947,62.2041,62.1196,62.1383,319223.0
2023-07-19 15:50:00,66.14,66.22,66.13,66.2,400297.0,62.1383,62.2135,62.1289,62.1947,400297.0
2023-07-19 15:55:00,66.19,66.26,66.19,66.22,619458.0,62.1853,62.2511,62.1853,62.2135,619458.0
2023-07-20 09:30:00,66.42,66.5,66.29,66.43,328866.0,62.4014,62.4766,62.2793,62.4108,328866.0
2023-07-20 09:35:00,66.43,66.49,66.25,66.26,157233.0,62.4108,62.4672,62.2417,62.2511,157233.0
2023-07-20 09:40:00,66.25,66.33,66.07,66.11,230453.0,62.2417,62.3168,62.0726,62.1102,230453.0
2023-07-20 09:45:00,66.11,66.37,66.1,66.37,267888.0,62.1102,62.3544,62.1008,62.3544,267888.0
2023-07-20 09:50:00,66.37,66.51,66.35,66.48,183850.0,62.3544,62.486,62.3356,62.4578,183850.0
2023-07-20 09:55:00,66.49,66.53,66.39,66.4,141797.0,62.4672,62.5047,62.3732,62.3826,141797.0
2023-07-20 10:00:00,66.4,66.54,66.39,66.52,190752.0,62.3826,62.5141,62.3732,62.4954,190752.0
2023-07-20 10:05:00,66.52,66.55,66.4,66.47,208534.0,62.4954,62.5235,62.3826,62.4484,208534.0
2023-07-20 10:10:00,66.47,66.51,66.4,66.45,106922.0,62.4484,62.486,62.3826,62.4296,106922.0
2023-07-20 10:15:00,66.44,66.56,66.44,66.55,147509.0,62.4202,62.5329,62.4202,62.5235,147509.0
2023-07-20 10:20:00,66.55,66.62,66.51,66.59,159766.0,62.5235,62.5893,62.486,62.5611,159766.0
2023-07-20 10:25:00,66.6,66.64,66.54,66.62,200505.0,62.5705,62.6081,62.5141,62.5893,200505.0
2023-07-20 10:30:00,66.61,66.79,66.61,66.78,272645.0,62.5799,62.749,62.5799,62.7396,272645.0
2023-07-20 10:35:00,66.78,66.83,66.74,66.76,237930.0,62.7396,62.7866,62.702,62.7208,237930.0
2023-07-20 10:40:00,66.76,66.76,66.63,66.67,222861.0,62.7208,62.7208,62.5987,62.6363,222861.0
2023-07-20 10:45:00,66.67,66.81,66.67,66.71,164665.0,62.6363,62.7678,62.6363,62.6739,164665.0
2023-07-20 10:50:00,66.72,66.78,66.69,66.7,435668.0,62.6832,62.7396,62.6551,62.6645,435668.0
2023-07-20 10:55:00,66.71,66.77,66.69,66.72,133085.0,62.6739,62.7302,62.6551,62.6832,133085.0
2023-07-20 11:00:00,66.72,66.75,66.64,66.64,107965.0,62.6832,62.7114,62.6081,62.6081,107965.0
2023-07-20 11:05:00,66.64,66.69,66.61,66.68,257145.0,62.6081,62.6551,62.5799,62.6457,257145.0
2023-07-20 11:10:00,66.68,66.7,66.6,66.62,81558.0,62.6457,62.6645,62.5705,62.5893,81558.0
2023-07-20 11:15:00,66.62,66.73,66.62,66.7,166075.0,62.5893,62.6926,62.5893,62.6645,166075.0
2023-07-20 11:20:00,66.7,66.74,66.68,66.71,115261.0,62.6645,62.702,62.6457,62.6739,115261.0
2023-07-20 11:25:00,66.71,66.79,66.69,66.75,184591.0,62.6739,62.749,62.6551,62.7114,184591.0
2023-07-20 11:30:00,66.75,66.76,66.65,66.7,300354.0,62.7114,62.7208,62.6175,62.6645,300354.0
2023-07-20 11:35:00,66.7,66.77,66.69,66.71,593882.0,62.6645,62.7302,62.6551,62.6739,593882.0
2023-07-20 11:40:00,66.71,66.75,66.68,66.69,293489.0,62.6739,62.7114,62.6457,62.6551,293489.0
2023-07-20 11:45:00,66.69,66.83,66.68,66.83,154696.0,62.6551,62.7866,62.6457,62.7866,154696.0
2023-07-20 11:50:00,66.84,66.85,66.81,66.85,107077.0,62.796,62.8054,62.7678,62.8054,107077.0
2023-07-20 11:55:00,66.85,66.92,66.85,66.88,102789.0,62.8054,62.8711,62.8054,62.8336,102789.0
2023-07-20 12:00:00,66.88,66.96,66.86,66.92,121722.0,62.8336,62.9087,62.8148,62.8711,121722.0
2023-07-20 12:05:00,66.92,66.92,66.86,66.89,85660.0,62.8711,62.8711,62.8148,62.843,85660.0
2023-07-20 12:10:00,66.89,66.94,66.88,66.9,151083.0,62.843,62.8899,62.8336,62.8524,151083.0
2023-07-20 12:15:00,66.9,66.97,66.87,66.97,152883.0,62.8524,62.9181,62.8242,62.9181,152883.0
2023-07-20 12:20:00,66.97,66.98,66.9,66.93,106715.0,62.9181,62.9275,62.8524,62.8805,106715.0
2023-07-20 12:25:00,66.92,67.0,66.91,66.98,161565.0,62.8711,62.9463,62.8618,62.9275,161565.0
2023-07-20 12:30:00,66.98,66.99,66.93,66.98,188835.0,62.9275,62.9369,62.8805,62.9275,188835.0
2023-07-20 12:35:00,66.98,66.98,66.9,66.9,168770.0,62.9275,62.9275,62.8524,62.8524,168770.0
2023-07-20 12:40:00,66.9,66.93,66.87,66.91,131713.0,62.8524,62.8805,62.8242,62.8618,131713.0
2023-07-20 12:45:00,66.92,66.98,66.91,66.95,160290.0,62.8711,62.9275,62.8618,62.8993,160290.0
2023-07-20 12:50:00,66.94,66.96,66.9,66.92,191466.0,62.8899,62.9087,62.8524,62.8711,191466.0
2023-07-20 12:55:00,66.93,66.96,66.9,66.96,122032.0,62.8805,62.9087,62.8524,62.9087,122032.0
2023-07-20 13:00:00,66.96,67.0,66.94,66.96,134537.0,62.9087,62.9463,62.8899,62.9087,134537.0
2023-07-20 13:05:00,66.96,66.99,66.94,66.99,43229.0,62.9087,62.9369,62.8899,62.9369,43229.0
2023-07-20 13:10:00,66.99,67.0,66.96,66.97,74277.0,62.9369,62.9463,62.9087,62.9181,74277.0
2023-07-20 13:15:00,66.98,67.02,66.96,66.97,108702.0,62.9275,62.9651,62.9087,62.9181,108702.0
2023-07-20 13:20:00,66.96,67.04,66.95,67.03,78346.0,62.9087,62.9839,62.8993,62.9745,78346.0
2023-07-20 13:25:00,67.02,67.06,67.01,67.03,70534.0,62.9651,63.0027,62.9557,62.9745,70534.0
2023-07-20 13:30:00,67.02,67.02,66.98,67.0,71629.0,62.9651,62.9651,62.9275,62.9463,71629.0
2023-07-20 13:35:00,67.01,67.02,66.93,66.97,73347.0,62.9557,62.9651,62.8805,62.9181,73347.0
2023-07-20 13:40:00,66.97,67.05,66.97,67.01,51003.0,62.9181,62.9933,62.9181,62.9557,51003.0
2023-07-20 13:45:00,67.02,67.04,66.99,67.0,56261.0,62.9651,62.9839,62.9369,62.9463,56261.0
2023-07-20 13:50:00,67.01,67.04,66.99,67.04,59412.0,62.9557,62.9839,62.9369,62.9839,59412.0
2023-07-20 13:55:00,67.03,67.1,67.02,67.06,79058.0,62.9745,63.0403,62.9651,63.0027,79058.0
2023-07-20 14:00:00,67.05,67.13,67.04,67.12,91394.0,62.9933,63.0684,62.9839,63.059,91394.0
2023-07-20 14:05:00,67.12,67.15,67.09,67.15,72632.0,63.059,63.0872,63.0309,63.0872,72632.0
2023-07-20 14:10:00,67.15,67.2,67.12,67.15,170951.0,63.0872,63.1342,63.059,63.0872,170951.0
2023-07-20 14:15:00,67.15,67.21,67.14,67.2,109015.0,63.0872,63.1436,63.0778,63.1342,109015.0
2023-07-20 14:20:00,67.21,67.26,67.19,67.22,104175.0,63.1436,63.1906,63.1248,63.153,104175.0
2023-07-20 14:25:00,67.21,67.23,67.15,67.17,185344.0,63.1436,63.1624,63.0872,63.106,185344.0
2023-07-20 14:30:00,67.17,67.24,67.16,67.23,111229.0,63.106,63.1718,63.0966,63.1624,111229.0
2023-07-20 14:35:00,67.23,67.29,67.19,67.29,184687.0,63.1624,63.2188,63.1248,63.2188,184687.0
2023-07-20 14:40:00,67.28,67.34,67.25,67.34,161772.0,63.2094,63.2657,63.1812,63.2657,161772.0
2023-07-20 14:45:00,67.34,67.38,67.31,67.38,226320.0,63.2657,63.3033,63.2376,63.3033,226320.0
2023-07-20 14:50:00,67.37,67.43,67.36,67.42,107310.0,63.2939,63.3503,63.2845,63.3409,107310.0
2023-07-20 14:55:00,67.43,67.43,67.35,67.4,203606.0,63.3503,63.3503,63.2751,63.3221,203606.0
2023-07-20 15:00:00,67.4,67.47,67.4,67.44,181427.0,63.3221,63.3879,63.3221,63.3597,181427.0
2023-07-20 15:05:00,67.43,67.53,67.43,67.52,173468.0,63.3503,63.4442,63.3503,63.4348,173468.0
2023-07-20 15:10:00,67.52,67.55,67.5,67.5,261821.0,63.4348,63.463,63.4161,63.4161,261821.0
2023-07-20 15:15:00,67.5,67.5,67.44,67.45,174135.0,63.4161,63.4161,63.3597,63.3691,174135.0
2023-07-20 15:20:00,67.45,67.48,67.38,67.38,298190.0,63.3691,63.3973,63.3033,63.3033,298190.0
2023-07-20 15:25:00,67.38,67.38,67.27,67.31,410750.0,63.3033,63.3033,63.2,63.2376,410750.0
2023-07-20 15:30:00,67.31,67.34,67.25,67.26,340986.0,63.2376,63.2657,63.1812,63.1906,340986.0
2023-07-20 15:35:00,67.25,67.25,67.17,67.22,294628.0,63.1812,63.1812,63.106,63.153,294628.0
2023-07-20 15:40:00,67.22,67.31,67.21,67.28,396346.0,63.153,63.2376,63.1436,63.2094,396346.0
2023-07-20 15:45:00,67.28,67.31,67.26,67.3,301433.0,63.2094,63.2376,63.1906,63.2282,301433.0
2023-07-20 15:50:00,67.29,67.42,67.29,67.42,503915.0,63.2188,63.3409,63.2188,63.3409,503915.0
2023-07-20 15:55:00,67.42,67.47,67.41,67.46,1236843.0,63.3409,63.3879,63.3315,63.3785,1236843.0
2023-07-21 09:30:00,67.72,67.88,67.6,67.7,507740.0,63.6227,63.7731,63.51,63.604,507740.0
2023-07-21 09:35:00,67.7,67.97,67.64,67.88,251722.0,63.604,63.8576,63.5476,63.7731,251722.0
2023-07-21 09:40:00,67.88,67.95,67.77,67.78,316480.0,63.7731,63.8388,63.6697,63.6791,316480.0
2023-07-21 09:45:00,67.77,67.97,67.66,67.96,280637.0,63.6697,63.8576,63.5664,63.8482,280637.0
2023-07-21 09:50:00,67.97,68.0,67.87,67.97,199574.0,63.8576,63.8858,63.7637,63.8576,199574.0
2023-07-21 09:55:00,67.98,68.03,67.94,68.0,154150.0,63.867,63.914,63.8294,63.8858,154150.0
2023-07-21 10:00:00,68.0,68.07,67.93,68.07,292205.0,63.8858,63.9516,63.82,63.9516,292205.0
2023-07-21 10:05:00,68.07,68.14,68.04,68.07,347904.0,63.9516,64.0173,63.9234,63.9516,347904.0
2023-07-21 10:10:00,68.07,68.11,68.0,68.11,107609.0,63.9516,63.9892,63.8858,63.9892,107609.0
2023-07-21 10:15:00,68.11,68.19,68.05,68.18,234961.0,63.9892,64.0643,63.9328,64.0549,234961.0
2023-07-21 10:20:00,68.17,68.22,68.12,68.16,268127.0,64.0455,64.0925,63.9985,64.0361,268127.0
2023-07-21 10:25:00,68.17,68.3,68.14,68.3,180791.0,64.0455,64.1677,64.0173,64.1677,180791.0
2023-07-21 10:30:00,68.29,68.3,68.18,68.22,278378.0,64.1583,64.1677,64.0549,64.0925,278378.0
2023-07-21 10:35:00,68.23,68.24,68.12,68.2,134476.0,64.1019,64.1113,63.9985,64.0737,134476.0
2023-07-21 10:40:00,68.19,68.26,68.17,68.25,218715.0,64.0643,64.1301,64.0455,64.1207,218715.0
2023-07-21 10:45:00,68.25,68.25,68.18,68.22,236649.0,64.1207,64.1207,64.0549,64.0925,236649.0
2023-07-21 10:50:00,68.22,68.37,68.22,68.34,235280.0,64.0925,64.2334,64.0925,64.2052,235280.0
2023-07-21 10:55:00,68.33,68.41,68.33,68.38,167757.0,64.1958,64.271,64.1958,64.2428,167757.0
2023-07-21 11:00:00,68.38,68.48,68.36,68.44,224304.0,64.2428,64.3368,64.224,64.2992,224304.0
2023-07-21 11:05:00,68.45,68.46,68.38,68.42,217934.0,64.3086,64.318,64.2428,64.2804,217934.0
2023-07-21 11:10:00,68.41,68.43,68.36,68.4,276352.0,64.271,64.2898,64.224,64.2616,276352.0
2023-07-21 11:15:00,68.4,68.53,68.36,68.52,181181.0,64.2616,64.3837,64.224,64.3743,181181.0
2023-07-21 11:20:00,68.52,68.52,68.32,68.34,306583.0,64.3743,64.3743,64.1864,64.2052,306583.0
2023-07-21 11:25:00,68.33,68.36,68.29,68.34,191272.0,64.1958,64.224,64.1583,64.2052,191272.0
2023-07-21 11:30:00,68.34,68.45,68.34,68.41,424148.0,64.2052,64.3086,64.2052,64.271,424148.0
2023-07-21 11:35:00,68.42,68.48,68.38,68.48,126637.0,64.2804,64.3368,64.2428,64.3368,126637.0
2023-07-21 11:40:00,68.47,68.51,68.46,68.5,235929.0,64.3274,64.3649,64.318,64.3556,235929.0
2023-07-21 11:45:00,68.51,68.61,68.5,68.59,194153.0,64.3649,64.4589,64.3556,64.4401,194153.0
2023-07-21 11:50:00,68.59,68.66,68.58,68.64,217684.0,64.4401,64.5059,64.4307,64.4871,217684.0
2023-07-21 11:55:00,68.65,68.67,68.56,68.59,292146.0,64.4965,64.5153,64.4119,64.4401,292146.0
2023-07-21 12:00:00,68.58,68.59,68.47,68.57,122411.0,64.4307,64.4401,64.3274,64.4213,122411.0
2023-07-21 12:05:00,68.56,68.6,68.51,68.59,125801.0,64.4119,64.4495,64.3649,64.4401,125801.0
2023-07-21 12:10:00,68.58,68.62,68.53,68.54,115832.0,64.4307,64.4683,64.3837,64.3931,115832.0
2023-07-21 12:15:00,68.54,68.6,68.53,68.57,185883.0,64.3931,64.4495,64.3837,64.4213,185883.0
2023-07-21 12:20:00,68.56,68.64,68.56,68.64,85266.0,64.4119,64.4871,64.4119,64.4871,85266.0
2023-07-21 12:25:00,68.64,68.72,68.63,68.7,134299.0,64.4871,64.5622,64.4777,64.5435,134299.0
2023-07-21 12:30:00,68.71,68.73,68.67,68.7,110286.0,64.5528,64.5716,64.5153,64.5435,110286.0
2023-07-21 12:35:00,68.7,68.72,68.65,68.72,132193.0,64.5435,64.5622,64.4965,64.5622,132193.0
2023-07-21 12:40:00,68.72,68.72,68.63,68.65,124650.0,64.5622,64.5622,64.4777,64.4965,124650.0
2023-07-21 12:45:00,68.65,68.65,68.59,68.61,142275.0,64.4965,64.4965,64.4401,64.4589,142275.0
2023-07-21 12:50:00,68.61,68.61,68.54,68.56,182594.0,64.4589,64.4589,64.3931,64.4119,182594.0
2023-07-21 12:55:00,68.56,68.62,68.54,68.6,101958.0,64.4119,64.4683,64.3931,64.4495,101958.0
2023-07-21 13:00:00,68.61,68.61,68.49,68.53,118185.0,64.4589,64.4589,64.3462,64.3837,118185.0
2023-07-21 13:05:00,68.53,68.59,68.5,68.55,145391.0,64.3837,64.4401,64.3556,64.4025,145391.0
2023-07-21 13:10:00,68.55,68.57,68.53,68.56,122564.0,64.4025,64.4213,64.3837,64.4119,122564.0
2023-07-21 13:15:00,68.55,68.59,68.55,68.58,132719.0,64.4025,64.4401,64.4025,64.4307,132719.0
2023-07-21 13:20:00,68.58,68.59,68.53,68.55,83546.0,64.4307,64.4401,64.3837,64.4025,83546.0
2023-07-21 13:25:00,68.55,68.58,68.52,68.53,148471.0,64.4025,64.4307,64.3743,64.3837,148471.0
2023-07-21 13:30:00,68.53,68.55,68.45,68.52,164278.0,64.3837,64.4025,64.3086,64.3743,164278.0
2023-07-21 13:35:00,68.52,68.54,68.47,68.47,121644.0,64.3743,64.3931,64.3274,64.3274,121644.0
2023-07-21 13:40:00,68.48,68.52,68.47,68.51,77122.0,64.3368,64.3743,64.3274,64.3649,77122.0
2023-07-21 13:45:00,68.5,68.53,68.48,68.48,134606.0,64.3556,64.3837,64.3368,64.3368,134606.0
2023-07-21 13:50:00,68.48,68.5,68.44,68.45,251431.0,64.3368,64.3556,64.2992,64.3086,251431.0
2023-07-21 13:55:00,68.45,68.46,68.32,68.39,488830.0,64.3086,64.318,64.1864,64.2522,488830.0
2023-07-21 14:00:00,68.4,68.43,68.33,68.37,127688.0,64.2616,64.2898,64.1958,64.2334,127688.0
2023-07-21 14:05:00,68.37,68.39,68.32,68.34,143360.0,64.2334,64.2522,64.1864,64.2052,143360.0
2023-07-21 14:10:00,68.34,68.38,68.32,68.37,126736.0,64.2052,64.2428,64.1864,64.2334,126736.0
2023-07-21 14:15:00,68.36,68.38,68.34,68.38,93232.0,64.224,64.2428,64.2052,64.2428,93232.0
2023-07-21 14:20:00,68.38,68.43,68.35,68.43,93779.0,64.2428,64.2898,64.2146,64.2898,93779.0
2023-07-21 14:25:00,68.42,68.49,68.41,68.47,100492.0,64.2804,64.3462,64.271,64.3274,100492.0
2023-07-21 14:30:00,68.48,68.5,68.41,68.44,94832.0,64.3368,64.3556,64.271,64.2992,94832.0
2023-07-21 14:35:00,68.44,68.47,68.42,68.47,111237.0,64.2992,64.3274,64.2804,64.3274,111237.0
2023-07-21 14:40:00,68.46,68.47,68.43,68.44,139256.0,64.318,64.3274,64.2898,64.2992,139256.0
2023-07-21 14:45:00,68.44,68.45,68.38,68.41,176945.0,64.2992,64.3086,64.2428,64.271,176945.0
2023-07-21 14:50:00,68.4,68.46,68.4,68.43,121846.0,64.2616,64.318,64.2616,64.2898,121846.0
2023-07-21 14:55:00,68.43,68.45,68.42,68.45,87524.0,64.2898,64.3086,64.2804,64.3086,87524.0
2023-07-21 15:00:00,68.46,68.49,68.44,68.47,127951.0,64.318,64.3462,64.2992,64.3274,127951.0
2023-07-21 15:05:00,68.47,68.48,68.44,68.48,149192.0,64.3274,64.3368,64.2992,64.3368,149192.0
2023-07-21 15:10:00,68.48,68.55,68.48,68.55,182464.0,64.3368,64.4025,64.3368,64.4025,182464.0
2023-07-21 15:15:00,68.55,68.56,68.51,68.52,140225.0,64.4025,64.4119,64.3649,64.3743,140225.0
2023-07-21 15:20:00,68.52,68.54,68.45,68.45,149531.0,64.3743,64.3931,64.3086,64.3086,149531.0
2023-07-21 15:25:00,68.45,68.51,68.44,68.5,174274.0,64.3086,64.3649,64.2992,64.3556,174274.0
2023-07-21 15:30:00,68.51,68.61,68.5,68.58,204873.0,64.3649,64.4589,64.3556,64.4307,204873.0
2023-07-21 15:35:00,68.58,68.6,68.51,68.53,257181.0,64.4307,64.4495,64.3649,64.3837,257181.0
2023-07-21 15:40:00,68.53,68.56,68.46,68.47,293146.0,64.3837,64.4119,64.318,64.3274,293146.0
2023-07-21 15:45:00,68.46,68.5,68.4,68.49,435923.0,64.318,64.3556,64.2616,64.3462,435923.0
2023-07-21 15:50:00,68.5,68.63,68.4,68.61,752656.0,64.3556,64.4777,64.2616,64.4589,752656.0
2023-07-21 15:55:00,68.61,68.61,68.44,68.45,1172720.0,64.4589,64.4589,64.2992,64.3086,1172720.0
2023-07-24 09:30:00,68.56,68.64,68.34,68.63,395205.0,64.4119,64.4871,64.2052,64.4777,395205.0
2023-07-24 09:35:00,68.64,68.66,68.45,68.55,259679.0,64.4871,64.5059,64.3086,64.4025,259679.0
2023-07-24 09:40:00,68.56,68.6,68.38,68.48,152852.0,64.4119,64.4495,64.2428,64.3368,152852.0
2023-07-24 09:45:00,68.48,68.68,68.42,68.58,227325.0,64.3368,64.5247,64.2804,64.4307,227325.0
2023-07-24 09:50:00,68.59,68.62,68.39,68.48,515251.0,64.4401,64.4683,64.2522,64.3368,515251.0
2023-07-24 09:55:00,68.48,68.51,68.32,68.35,299889.0,64.3368,64.3649,64.1864,64.2146,299889.0
2023-07-24 10:00:00,68.36,68.43,68.34,68.37,169526.0,64.224,64.2898,64.2052,64.2334,169526.0
2023-07-24 10:05:00,68.37,68.37,68.15,68.24,389636.0,64.2334,64.2334,64.0267,64.1113,389636.0
2023-07-24 10:10:00,68.24,68.33,68.18,68.2,166926.0,64.1113,64.1958,64.0549,64.0737,166926.0
2023-07-24 10:15:00,68.19,68.2,68.08,68.09,159981.0,64.0643,64.0737,63.961,63.9704,159981.0
2023-07-24 10:20:00,68.09,68.1,67.96,68.02,191697.0,63.9704,63.9798,63.8482,63.9046,191697.0
2023-07-24 10:25:00,68.02,68.06,67.97,68.02,141238.0,63.9046,63.9422,63.8576,63.9046,141238.0
2023-07-24 10:30:00,68.03,68.21,68.01,68.19,189943.0,63.914,64.0831,63.8952,64.0643,189943.0
2023-07-24 10:35:00,68.2,68.28,68.17,68.27,119935.0,64.0737,64.1489,64.0455,64.1395,119935.0
2023-07-24 10:40:00,68.27,68.27,68.15,68.23,383992.0,64.1395,64.1395,64.0267,64.1019,383992.0
2023-07-24 10:45:00,68.23,68.33,68.16,68.31,237158.0,64.1019,64.1958,64.0361,64.177,237158.0
2023-07-24 10:50:00,68.3,68.31,68.22,68.23,182470.0,64.1677,64.177,64.0925,64.1019,182470.0
2023-07-24 10:55:00,68.22,68.31,68.14,68.25,141603.0,64.0925,64.177,64.0173,64.1207,141603.0
2023-07-24 11:00:00,68.25,68.26,68.17,68.2,110160.0,64.1207,64.1301,64.0455,64.0737,110160.0
2023-07-24 11:05:00,68.2,68.26,68.17,68.23,63533.0,64.0737,64.1301,64.0455,64.1019,63533.0
2023-07-24 11:10:00,68.23,68.26,68.19,68.23,83264.0,64.1019,64.1301,64.0643,64.1019,83264.0
2023-07-24 11:15:00,68.23,68.24,68.16,68.21,99676.0,64.1019,64.1113,64.0361,64.0831,99676.0
2023-07-24 11:20:00,68.2,68.34,68.2,68.31,92948.0,64.0737,64.2052,64.0737,64.177,92948.0
2023-07-24 11:25:00,68.31,68.4,68.3,68.4,121506.0,64.177,64.2616,64.1677,64.2616,121506.0
2023-07-24 11:30:00,68.4,68.5,68.38,68.49,136479.0,64.2616,64.3556,64.2428,64.3462,136479.0
2023-07-24 11:35:00,68.48,68.59,68.46,68.59,146607.0,64.3368,64.4401,64.318,64.4401,146607.0
2023-07-24 11:40:00,68.59,68.63,68.47,68.49,176061.0,64.4401,64.4777,64.3274,64.3462,176061.0
2023-07-24 11:45:00,68.5,68.5,68.46,68.49,230284.0,64.3556,64.3556,64.318,64.3462,230284.0
2023-07-24 11:50:00,68.5,68.53,68.45,68.52,120777.0,64.3556,64.3837,64.3086,64.3743,120777.0
2023-07-24 11:55:00,68.53,68.55,68.47,68.48,66612.0,64.3837,64.4025,64.3274,64.3368,66612.0
2023-07-24 12:00:00,68.48,68.54,68.47,68.53,92009.0,64.3368,64.3931,64.3274,64.3837,92009.0
2023-07-24 12:05:00,68.52,68.52,68.47,68.48,89321.0,64.3743,64.3743,64.3274,64.3368,89321.0
2023-07-24 12:10:00,68.48,68.48,68.43,68.45,84350.0,64.3368,64.3368,64.2898,64.3086,84350.0
2023-07-24 12:15:00,68.45,68.5,68.4,68.47,94278.0,64.3086,64.3556,64.2616,64.3274,94278.0
2023-07-24 12:20:00,68.48,68.51,68.45,68.5,114025.0,64.3368,64.3649,64.3086,64.3556,114025.0
2023-07-24 12:25:00,68.5,68.53,68.44,68.47,730827.0,64.3556,64.3837,64.2992,64.3274,730827.0
2023-07-24 12:30:00,68.48,68.48,68.41,68.42,86446.0,64.3368,64.3368,64.271,64.2804,86446.0
2023-07-24 12:35:00,68.42,68.46,68.4,68.41,77143.0,64.2804,64.318,64.2616,64.271,77143.0
2023-07-24 12:40:00,68.41,68.44,68.37,68.41,76235.0,64.271,64.2992,64.2334,64.271,76235.0
2023-07-24 12:45:00,68.41,68.41,68.35,68.37,144559.0,64.271,64.271,64.2146,64.2334,144559.0
2023-07-24 12:50:00,68.36,68.42,68.35,68.39,83571.0,64.224,64.2804,64.2146,64.2522,83571.0
2023-07-24 12:55:00,68.38,68.4,68.35,68.39,70262.0,64.2428,64.2616,64.2146,64.2522,70262.0
2023-07-24 13:00:00,68.39,68.41,68.35,68.4,59757.0,64.2522,64.271,64.2146,64.2616,59757.0
2023-07-24 13:05:00,68.41,68.41,68.33,68.39,69535.0,64.271,64.271,64.1958,64.2522,69535.0
2023-07-24 13:10:00,68.38,68.39,68.35,68.38,103893.0,64.2428,64.2522,64.2146,64.2428,103893.0
2023-07-24 13:15:00,68.38,68.39,68.35,68.37,45908.0,64.2428,64.2522,64.2146,64.2334,45908.0
2023-07-24 13:20:00,68.37,68.4,68.33,68.4,53360.0,64.2334,64.2616,64.1958,64.2616,53360.0
2023-07-24 13:25:00,68.4,68.44,68.38,68.44,116950.0,64.2616,64.2992,64.2428,64.2992,116950.0
2023-07-24 13:30:00,68.44,68.46,68.39,68.4,70179.0,64.2992,64.318,64.2522,64.2616,70179.0
2023-07-24 13:35:00,68.39,68.4,68.31,68.33,117644.0,64.2522,64.2616,64.177,64.1958,117644.0
2023-07-24 13:40:00,68.32,68.38,68.31,68.38,49165.0,64.1864,64.2428,64.177,64.2428,49165.0
2023-07-24 13:45:00,68.38,68.38,68.34,68.36,49436.0,64.2428,64.2428,64.2052,64.224,49436.0
2023-07-24 13:50:00,68.36,68.39,68.34,68.38,74245.0,64.224,64.2522,64.2052,64.2428,74245.0
2023-07-24 13:55:00,68.39,68.44,68.37,68.43,68680.0,64.2522,64.2992,64.2334,64.2898,68680.0
2023-07-24 14:00:00,68.42,68.47,68.41,68.44,94926.0,64.2804,64.3274,64.271,64.2992,94926.0
2023-07-24 14:05:00,68.44,68.47,68.42,68.46,89714.0,64.2992,64.3274,64.2804,64.318,89714.0
2023-07-24 14:10:00,68.47,68.5,68.45,68.45,189622.0,64.3274,64.3556,64.3086,64.3086,189622.0
2023-07-24 14:15:00,68.45,68.48,68.43,68.47,211295.0,64.3086,64.3368,64.2898,64.3274,211295.0
2023-07-24 14:20:00,68.47,68.49,68.41,68.48,80842.0,64.3274,64.3462,64.271,64.3368,80842.0
2023-07-24 14:25:00,68.48,68.48,68.43,68.45,55849.0,64.3368,64.3368,64.2898,64.3086,55849.0
2023-07-24 14:30:00,68.45,68.45,68.41,68.43,55089.0,64.3086,64.3086,64.271,64.2898,55089.0
2023-07-24 14:35:00,68.42,68.46,68.41,68.42,64610.0,64.2804,64.318,64.271,64.2804,64610.0
2023-07-24 14:40:00,68.41,68.41,68.38,68.39,62035.0,64.271,64.271,64.2428,64.2522,62035.0
2023-07-24 14:45:00,68.39,68.42,68.38,68.4,62928.0,64.2522,64.2804,64.2428,64.2616,62928.0
2023-07-24 14:50:00,68.4,68.41,68.37,68.39,103488.0,64.2616,64.271,64.2334,64.2522,103488.0
2023-07-24 14:55:00,68.39,68.44,68.38,68.41,87141.0,64.2522,64.2992,64.2428,64.271,87141.0
2023-07-24 15:00:00,68.41,68.43,68.39,68.42,148402.0,64.271,64.2898,64.2522,64.2804,148402.0
2023-07-24 15:05:00,68.42,68.43,68.37,68.38,110333.0,64.2804,64.2898,64.2334,64.2428,110333.0
2023-07-24 15:10:00,68.38,68.41,68.35,68.36,180107.0,64.2428,64.271,64.2146,64.224,180107.0
2023-07-24 15:15:00,68.36,68.41,68.35,68.37,106962.0,64.224,64.271,64.2146,64.2334,106962.0
2023-07-24 15:20:00,68.38,68.4,68.35,68.36,119428.0,64.2428,64.2616,64.2146,64.224,119428.0
2023-07-24 15:25:00,68.36,68.37,68.27,68.3,174164.0,64.224,64.2334,64.1395,64.1677,174164.0
2023-07-24 15:30:00,68.3,68.34,68.25,68.26,131021.0,64.1677,64.2052,64.1207,64.1301,131021.0
2023-07-24 15:35:00,68.26,68.28,68.15,68.16,186491.0,64.1301,64.1489,64.0267,64.0361,186491.0
2023-07-24 15:40:00,68.17,68.26,68.13,68.26,135640.0,64.0455,64.1301,64.0079,64.1301,135640.0
2023-07-24 15:45:00,68.26,68.3,68.23,68.25,342268.0,64.1301,64.1677,64.1019,64.1207,342268.0
2023-07-24 15:50:00,68.25,68.3,68.22,68.3,245830.0,64.1207,64.1677,64.0925,64.1677,245830.0
2023-07-24 15:55:00,68.3,68.3,68.25,68.26,625330.0,64.1677,64.1677,64.1207,64.1301,625330.0
2023-07-25 09:30:00,68.2,68.27,67.99,68.04,367298.0,64.0737,64.1395,63.8764,63.9234,367298.0
2023-07-25 09:35:00,68.05,68.24,68.01,68.23,286448.0,63.9328,64.1113,63.8952,64.1019,286448.0
2023-07-25 09:40:00,68.23,68.31,68.06,68.26,159042.0,64.1019,64.177,63.9422,64.1301,159042.0
2023-07-25 09:45:00,68.26,68.28,68.17,68.21,149837.0,64.1301,64.1489,64.0455,64.0831,149837.0
2023-07-25 09:50:00,68.21,68.27,68.15,68.18,157282.0,64.0831,64.1395,64.0267,64.0549,157282.0
2023-07-25 09:55:00,68.18,68.28,68.15,68.16,89830.0,64.0549,64.1489,64.0267,64.0361,89830.0
2023-07-25 10:00:00,68.16,68.22,68.12,68.14,116983.0,64.0361,64.0925,63.9985,64.0173,116983.0
2023-07-25 10:05:00,68.15,68.22,68.06,68.22,71518.0,64.0267,64.0925,63.9422,64.0925,71518.0
2023-07-25 10:10:00,68.22,68.25,68.19,68.2,62475.0,64.0925,64.1207,64.0643,64.0737,62475.0
2023-07-25 10:15:00,68.21,68.32,68.21,68.32,74042.0,64.0831,64.1864,64.0831,64.1864,74042.0
2023-07-25 10:20:00,68.33,68.4,68.31,68.32,78617.0,64.1958,64.2616,64.177,64.1864,78617.0
2023-07-25 10:25:00,68.32,68.44,68.29,68.39,72156.0,64.1864,64.2992,64.1583,64.2522,72156.0
2023-07-25 10:30:00,68.39,68.43,68.35,68.36,112707.0,64.2522,64.2898,64.2146,64.224,112707.0
2023-07-25 10:35:00,68.37,68.42,68.32,68.35,84552.0,64.2334,64.2804,64.1864,64.2146,84552.0
2023-07-25 10:40:00,68.34,68.38,68.32,68.37,75243.0,64.2052,64.2428,64.1864,64.2334,75243.0
2023-07-25 10:45:00,68.37,68.42,68.33,68.39,88695.0,64.2334,64.2804,64.1958,64.2522,88695.0
2023-07-25 10:50:00,68.4,68.52,68.4,68.43,101649.0,64.2616,64.3743,64.2616,64.2898,101649.0
2023-07-25 10:55:00,68.42,68.48,68.36,68.41,50701.0,64.2804,64.3368,64.224,64.271,50701.0
2023-07-25 11:00:00,68.41,68.44,68.35,68.42,80138.0,64.271,64.2992,64.2146,64.2804,80138.0
2023-07-25 11:05:00,68.43,68.5,68.42,68.43,108101.0,64.2898,64.3556,64.2804,64.2898,108101.0
2023-07-25 11:10:00,68.44,68.45,68.37,68.41,39576.0,64.2992,64.3086,64.2334,64.271,39576.0
2023-07-25 11:15:00,68.41,68.46,68.37,68.37,102615.0,64.271,64.318,64.2334,64.2334,102615.0
2023-07-25 11:20:00,68.38,68.48,68.36,68.47,87882.0,64.2428,64.3368,64.224,64.3274,87882.0
2023-07-25 11:25:00,68.46,68.52,68.44,68.48,56384.0,64.318,64.3743,64.2992,64.3368,56384.0
2023-07-25 11:30:00,68.48,68.51,68.45,68.48,77024.0,64.3368,64.3649,64.3086,64.3368,77024.0
2023-07-25 11:35:00,68.48,68.49,68.43,68.45,56334.0,64.3368,64.3462,64.2898,64.3086,56334.0
2023-07-25 11:40:00,68.45,68.48,68.4,68.47,56942.0,64.3086,64.3368,64.2616,64.3274,56942.0
2023-07-25 11:45:00,68.47,68.54,68.45,68.52,135356.0,64.3274,64.3931,64.3086,64.3743,135356.0
2023-07-25 11:50:00,68.52,68.55,68.48,68.53,60822.0,64.3743,64.4025,64.3368,64.3837,60822.0
2023-07-25 11:55:00,68.53,68.57,68.51,68.56,46183.0,64.3837,64.4213,64.3649,64.4119,46183.0
2023-07-25 12:00:00,68.56,68.61,68.51,68.53,61450.0,64.4119,64.4589,64.3649,64.3837,61450.0
2023-07-25 12:05:00,68.52,68.55,68.48,68.53,49736.0,64.3743,64.4025,64.3368,64.3837,49736.0
2023-07-25 12:10:00,68.53,68.59,68.5,68.51,85225.0,64.3837,64.4401,64.3556,64.3649,85225.0
2023-07-25 12:15:00,68.52,68.54,68.48,68.48,52200.0,64.3743,64.3931,64.3368,64.3368,52200.0
2023-07-25 12:20:00,68.47,68.55,68.46,68.52,44538.0,64.3274,64.4025,64.318,64.3743,44538.0
2023-07-25 12:25:00,68.52,68.55,68.46,68.47,60187.0,64.3743,64.4025,64.318,64.3274,60187.0
2023-07-25 12:30:00,68.47,68.5,68.45,68.47,122922.0,64.3274,64.3556,64.3086,64.3274,122922.0
2023-07-25 12:35:00,68.47,68.47,68.38,68.42,44351.0,64.3274,64.3274,64.2428,64.2804,44351.0
2023-07-25 12:40:00,68.42,68.45,68.38,68.39,42321.0,64.2804,64.3086,64.2428,64.2522,42321.0
2023-07-25 12:45:00,68.38,68.41,68.37,68.39,52167.0,64.2428,64.271,64.2334,64.2522,52167.0
2023-07-25 12:50:00,68.38,68.42,68.36,68.36,25830.0,64.2428,64.2804,64.224,64.224,25830.0
2023-07-25 12:55:00,68.35,68.4,68.33,68.4,41343.0,64.2146,64.2616,64.1958,64.2616,41343.0
2023-07-25 13:00:00,68.4,68.44,68.39,68.4,48911.0,64.2616,64.2992,64.2522,64.2616,48911.0
2023-07-25 13:05:00,68.41,68.41,68.36,68.41,97905.0,64.271,64.271,64.224,64.271,97905.0
2023-07-25 13:10:00,68.41,68.41,68.36,68.37,78893.0,64.271,64.271,64.224,64.2334,78893.0
2023-07-25 13:15:00,68.37,68.42,68.37,68.38,44946.0,64.2334,64.2804,64.2334,64.2428,44946.0
2023-07-25 13:20:00,68.39,68.39,68.33,68.36,58039.0,64.2522,64.2522,64.1958,64.224,58039.0
2023-07-25 13:25:00,68.35,68.36,68.33,68.33,24058.0,64.2146,64.224,64.1958,64.1958,24058.0
2023-07-25 13:30:00,68.34,68.34,68.3,68.31,33795.0,64.2052,64.2052,64.1677,64.177,33795.0
2023-07-25 13:35:00,68.31,68.33,68.29,68.3,52800.0,64.177,64.1958,64.1583,64.1677,52800.0
2023-07-25 13:40:00,68.3,68.36,68.29,68.34,56336.0,64.1677,64.224,64.1583,64.2052,56336.0
2023-07-25 13:45:00,68.34,68.41,68.34,68.39,89051.0,64.2052,64.271,64.2052,64.2522,89051.0
2023-07-25 13:50:00,68.39,68.42,68.36,68.4,38376.0,64.2522,64.2804,64.224,64.2616,38376.0
2023-07-25 13:55:00,68.39,68.4,68.36,68.38,31375.0,64.2522,64.2616,64.224,64.2428,31375.0
2023-07-25 14:00:00,68.38,68.39,68.33,68.33,37547.0,64.2428,64.2522,64.1958,64.1958,37547.0
2023-07-25 14:05:00,68.34,68.37,68.32,68.37,46655.0,64.2052,64.2334,64.1864,64.2334,46655.0
2023-07-25 14:10:00,68.37,68.45,68.35,68.45,68457.0,64.2334,64.3086,64.2146,64.3086,68457.0
2023-07-25 14:15:00,68.45,68.49,68.44,68.47,36166.0,64.3086,64.3462,64.2992,64.3274,36166.0
2023-07-25 14:20:00,68.47,68.49,68.45,68.48,47408.0,64.3274,64.3462,64.3086,64.3368,47408.0
2023-07-25 14:25:00,68.48,68.52,68.48,68.51,48181.0,64.3368,64.3743,64.3368,64.3649,48181.0
2023-07-25 14:30:00,68.52,68.58,68.51,68.58,32596.0,64.3743,64.4307,64.3649,64.4307,32596.0
2023-07-25 14:35:00,68.57,68.59,68.55,68.57,36632.0,64.4213,64.4401,64.4025,64.4213,36632.0
2023-07-25 14:40:00,68.57,68.57,68.51,68.54,101222.0,64.4213,64.4213,64.3649,64.3931,101222.0
2023-07-25 14:45:00,68.55,68.56,68.51,68.52,46169.0,64.4025,64.4119,64.3649,64.3743,46169.0
2023-07-25 14:50:00,68.52,68.52,68.46,68.49,85003.0,64.3743,64.3743,64.318,64.3462,85003.0
2023-07-25 14:55:00,68.49,68.52,68.48,68.49,88236.0,64.3462,64.3743,64.3368,64.3462,88236.0
2023-07-25 15:00:00,68.49,68.49,68.42,68.44,110056.0,64.3462,64.3462,64.2804,64.2992,110056.0
2023-07-25 15:05:00,68.43,68.45,68.4,68.45,101805.0,64.2898,64.3086,64.2616,64.3086,101805.0
2023-07-25 15:10:00,68.45,68.47,68.42,68.43,59700.0,64.3086,64.3274,64.2804,64.2898,59700.0
2023-07-25 15:15:00,68.44,68.47,68.4,68.44,179940.0,64.2992,64.3274,64.2616,64.2992,179940.0
2023-07-25 15:20:00,68.44,68.44,68.39,68.43,119997.0,64.2992,64.2992,64.2522,64.2898,119997.0
2023-07-25 15:25:00,68.44,68.47,68.4,68.41,69159.0,64.2992,64.3274,64.2616,64.271,69159.0
2023-07-25 15:30:00,68.41,68.44,68.36,68.42,97525.0,64.271,64.2992,64.224,64.2804,97525.0
2023-07-25 15:35:00,68.42,68.45,68.4,68.44,146788.0,64.2804,64.3086,64.2616,64.2992,146788.0
2023-07-25 15:40:00,68.45,68.46,68.4,68.41,103059.0,64.3086,64.318,64.2616,64.271,103059.0
2023-07-25 15:45:00,68.41,68.46,68.39,68.43,150552.0,64.271,64.318,64.2522,64.2898,150552.0
2023-07-25 15:50:00,68.42,68.44,68.34,68.44,213745.0,64.2804,64.2992,64.2052,64.2992,213745.0
2023-07-25 15:55:00,68.44,68.46,68.39,68.41,536180.0,64.2992,64.318,64.2522,64.271,536180.0
2023-07-26 09:30:00,68.22,68.56,68.18,68.51,281929.0,64.0925,64.4119,64.0549,64.3649,281929.0
2023-07-26 09:35:00,68.52,68.71,68.51,68.54,136105.0,64.3743,64.5528,64.3649,64.3931,136105.0
2023-07-26 09:40:00,68.54,68.63,68.47,68.61,130587.0,64.3931,64.4777,64.3274,64.4589,130587.0
2023-07-26 09:45:00,68.61,68.63,68.37,68.4,148741.0,64.4589,64.4777,64.2334,64.2616,148741.0
2023-07-26 09:50:00,68.39,68.46,68.27,68.33,138608.0,64.2522,64.318,64.1395,64.1958,138608.0
2023-07-26 09:55:00,68.32,68.34,68.23,68.27,87374.0,64.1864,64.2052,64.1019,64.1395,87374.0
2023-07-26 10:00:00,68.28,68.34,68.25,68.32,120404.0,64.1489,64.2052,64.1207,64.1864,120404.0
2023-07-26 10:05:00,68.32,68.34,68.25,68.33,84937.0,64.1864,64.2052,64.1207,64.1958,84937.0
2023-07-26 10:10:00,68.33,68.41,68.31,68.33,93422.0,64.1958,64.271,64.177,64.1958,93422.0
2023-07-26 10:15:00,68.34,68.4,68.33,68.38,88052.0,64.2052,64.2616,64.1958,64.2428,88052.0
2023-07-26 10:20:00,68.38,68.47,68.36,68.42,113601.0,64.2428,64.3274,64.224,64.2804,113601.0
2023-07-26 10:25:00,68.42,68.52,68.37,68.51,118500.0,64.2804,64.3743,64.2334,64.3649,118500.0
2023-07-26 10:30:00,68.52,68.63,68.49,68.62,172703.0,64.3743,64.4777,64.3462,64.4683,172703.0
2023-07-26 10:35:00,68.62,68.68,68.61,68.66,219509.0,64.4683,64.5247,64.4589,64.5059,219509.0
2023-07-26 10:40:00,68.67,68.72,68.63,68.72,105725.0,64.5153,64.5622,64.4777,64.5622,105725.0
2023-07-26 10:45:00,68.72,68.91,68.72,68.91,83661.0,64.5622,64.7407,64.5622,64.7407,83661.0
2023-07-26 10:50:00,68.92,69.1,68.92,69.09,192728.0,64.7501,64.9193,64.7501,64.9099,192728.0
2023-07-26 10:55:00,69.1,69.16,69.01,69.03,265899.0,64.9193,64.9756,64.8347,64.8535,265899.0
2023-07-26 11:00:00,69.02,69.15,69.0,69.0,221802.0,64.8441,64.9662,64.8253,64.8253,221802.0
2023-07-26 11:05:00,69.01,69.01,68.88,68.94,156750.0,64.8347,64.8347,64.7126,64.7689,156750.0
2023-07-26 11:10:00,68.94,68.96,68.86,68.87,76873.0,64.7689,64.7877,64.6938,64.7032,76873.0
2023-07-26 11:15:00,68.86,68.92,68.82,68.82,95023.0,64.6938,64.7501,64.6562,64.6562,95023.0
2023-07-26 11:20:00,68.83,68.89,68.82,68.84,94969.0,64.6656,64.722,64.6562,64.675,94969.0
2023-07-26 11:25:00,68.85,68.87,68.8,68.8,86344.0,64.6844,64.7032,64.6374,64.6374,86344.0
2023-07-26 11:30:00,68.8,68.81,68.73,68.74,58464.0,64.6374,64.6468,64.5716,64.581,58464.0
2023-07-26 11:35:00,68.74,68.77,68.68,68.73,76245.0,64.581,64.6092,64.5247,64.5716,76245.0
2023-07-26 11:40:00,68.72,68.72,68.65,68.7,225198.0,64.5622,64.5622,64.4965,64.5435,225198.0
2023-07-26 11:45:00,68.71,68.71,68.59,68.65,60031.0,64.5528,64.5528,64.4401,64.4965,60031.0
2023-07-26 11:50:00,68.65,68.68,68.58,68.59,119950.0,64.4965,64.5247,64.4307,64.4401,119950.0
2023-07-26 11:55:00,68.59,68.65,68.57,68.6,68817.0,64.4401,64.4965,64.4213,64.4495,68817.0
2023-07-26 12:00:00,68.6,68.75,68.6,68.71,95980.0,64.4495,64.5904,64.4495,64.5528,95980.0
2023-07-26 12:05:00,68.71,68.77,68.71,68.72,52956.0,64.5528,64.6092,64.5528,64.5622,52956.0
2023-07-26 12:10:00,68.73,68.75,68.7,68.73,49792.0,64.5716,64.5904,64.5435,64.5716,49792.0
2023-07-26 12:15:00,68.73,68.78,68.72,68.74,134252.0,64.5716,64.6186,64.5622,64.581,134252.0
2023-07-26 12:20:00,68.74,68.81,68.74,68.78,56820.0,64.581,64.6468,64.581,64.6186,56820.0
2023-07-26 12:25:00,68.78,68.81,68.74,68.78,70576.0,64.6186,64.6468,64.581,64.6186,70576.0
2023-07-26 12:30:00,68.78,68.78,68.68,68.69,53865.0,64.6186,64.6186,64.5247,64.5341,53865.0
2023-07-26 12:35:00,68.68,68.72,68.67,68.68,57949.0,64.5247,64.5622,64.5153,64.5247,57949.0
2023-07-26 12:40:00,68.68,68.71,68.62,68.64,83743.0,64.5247,64.5528,64.4683,64.4871,83743.0
2023-07-26 12:45:00,68.63,68.64,68.57,68.62,53889.0,64.4777,64.4871,64.4213,64.4683,53889.0
2023-07-26 12:50:00,68.61,68.64,68.58,68.59,63244.0,64.4589,64.4871,64.4307,64.4401,63244.0
2023-07-26 12:55:00,68.59,68.61,68.55,68.58,58991.0,64.4401,64.4589,64.4025,64.4307,58991.0
2023-07-26 13:00:00,68.56,68.58,68.52,68.56,72034.0,64.4119,64.4307,64.3743,64.4119,72034.0
2023-07-26 13:05:00,68.56,68.61,68.55,68.56,75387.0,64.4119,64.4589,64.4025,64.4119,75387.0
2023-07-26 13:10:00,68.56,68.6,68.53,68.59,59667.0,64.4119,64.4495,64.3837,64.4401,59667.0
2023-07-26 13:15:00,68.59,68.59,68.53,68.56,70453.0,64.4401,64.4401,64.3837,64.4119,70453.0
2023-07-26 13:20:00,68.56,68.58,68.53,68.53,293640.0,64.4119,64.4307,64.3837,64.3837,293640.0
2023-07-26 13:25:00,68.53,68.57,68.51,68.55,58551.0,64.3837,64.4213,64.3649,64.4025,58551.0
2023-07-26 13:30:00,68.55,68.55,68.49,68.5,133034.0,64.4025,64.4025,64.3462,64.3556,133034.0
2023-07-26 13:35:00,68.49,68.52,68.48,68.5,61871.0,64.3462,64.3743,64.3368,64.3556,61871.0
2023-07-26 13:40:00,68.5,68.54,68.49,68.53,55562.0,64.3556,64.3931,64.3462,64.3837,55562.0
2023-07-26 13:45:00,68.53,68.55,68.51,68.51,39778.0,64.3837,64.4025,64.3649,64.3649,39778.0
2023-07-26 13:50:00,68.5,68.51,68.45,68.51,32498.0,64.3556,64.3649,64.3086,64.3649,32498.0
2023-07-26 13:55:00,68.51,68.51,68.41,68.44,119874.0,64.3649,64.3649,64.271,64.2992,119874.0
2023-07-26 14:00:00,68.43,68.51,68.36,68.37,288432.0,64.2898,64.3649,64.224,64.2334,288432.0
2023-07-26 14:05:00,68.37,68.38,68.27,68.28,242177.0,64.2334,64.2428,64.1395,64.1489,242177.0
2023-07-26 14:10:00,68.28,68.28,68.2,68.24,238932.0,64.1489,64.1489,64.0737,64.1113,238932.0
2023-07-26 14:15:00,68.25,68.27,68.16,68.22,81059.0,64.1207,64.1395,64.0361,64.0925,81059.0
2023-07-26 14:20:00,68.22,68.28,68.21,68.25,59787.0,64.0925,64.1489,64.0831,64.1207,59787.0
2023-07-26 14:25:00,68.26,68.32,68.26,68.31,61668.0,64.1301,64.1864,64.1301,64.177,61668.0
2023-07-26 14:30:00,68.31,68.34,68.26,68.3,105605.0,64.177,64.2052,64.1301,64.1677,105605.0
2023-07-26 14:35:00,68.31,68.41,68.31,68.39,158135.0,64.177,64.271,64.177,64.2522,158135.0
2023-07-26 14:40:00,68.4,68.49,68.37,68.44,230154.0,64.2616,64.3462,64.2334,64.2992,230154.0
2023-07-26 14:45:00,68.44,68.47,68.4,68.47,132761.0,64.2992,64.3274,64.2616,64.3274,132761.0
2023-07-26 14:50:00,68.47,68.52,68.43,68.45,124872.0,64.3274,64.3743,64.2898,64.3086,124872.0
2023-07-26 14:55:00,68.45,68.5,68.42,68.47,88204.0,64.3086,64.3556,64.2804,64.3274,88204.0
2023-07-26 15:00:00,68.47,68.47,68.37,68.4,71691.0,64.3274,64.3274,64.2334,64.2616,71691.0
2023-07-26 15:05:00,68.4,68.4,68.2,68.21,381729.0,64.2616,64.2616,64.0737,64.0831,381729.0
2023-07-26 15:10:00,68.21,68.27,68.2,68.2,162009.0,64.0831,64.1395,64.0737,64.0737,162009.0
2023-07-26 15:15:00,68.2,68.24,68.09,68.13,204433.0,64.0737,64.1113,63.9704,64.0079,204433.0
2023-07-26 15:20:00,68.12,68.19,68.11,68.17,128569.0,63.9985,64.0643,63.9892,64.0455,128569.0
2023-07-26 15:25:00,68.17,68.2,68.14,68.18,134687.0,64.0455,64.0737,64.0173,64.0549,134687.0
2023-07-26 15:30:00,68.17,68.18,68.08,68.09,139181.0,64.0455,64.0549,63.961,63.9704,139181.0
2023-07-26 15:35:00,68.1,68.17,68.1,68.17,128078.0,63.9798,64.0455,63.9798,64.0455,128078.0
2023-07-26 15:40:00,68.17,68.22,68.15,68.16,269642.0,64.0455,64.0925,64.0267,64.0361,269642.0
2023-07-26 15:45:00,68.17,68.24,68.17,68.22,196668.0,64.0455,64.1113,64.0455,64.0925,196668.0
2023-07-26 15:50:00,68.21,68.28,68.2,68.27,239719.0,64.0831,64.1489,64.0737,64.1395,239719.0
2023-07-26 15:55:00,68.27,68.4,68.27,68.39,432118.0,64.1395,64.2616,64.1395,64.2522,432118.0
2023-07-27 09:30:00,68.1,68.41,68.07,68.41,402354.0,63.9798,64.271,63.9516,64.271,402354.0
2023-07-27 09:35:00,68.4,68.4,68.26,68.37,213634.0,64.2616,64.2616,64.1301,64.2334,213634.0
2023-07-27 09:40:00,68.37,68.42,68.11,68.11,586446.0,64.2334,64.2804,63.9892,63.9892,586446.0
2023-07-27 09:45:00,68.1,68.17,67.95,68.13,330317.0,63.9798,64.0455,63.8388,64.0079,330317.0
2023-07-27 09:50:00,68.14,68.21,68.05,68.08,214036.0,64.0173,64.0831,63.9328,63.961,214036.0
2023-07-27 09:55:00,68.08,68.25,68.03,68.25,176350.0,63.961,64.1207,63.914,64.1207,176350.0
2023-07-27 10:00:00,68.25,68.28,68.15,68.28,213464.0,64.1207,64.1489,64.0267,64.1489,213464.0
2023-07-27 10:05:00,68.29,68.32,68.16,68.25,219440.0,64.1583,64.1864,64.0361,64.1207,219440.0
2023-07-27 10:10:00,68.24,68.31,68.2,68.3,125929.0,64.1113,64.177,64.0737,64.1677,125929.0
2023-07-27 10:15:00,68.3,68.3,68.1,68.16,163067.0,64.1677,64.1677,63.9798,64.0361,163067.0
2023-07-27 10:20:00,68.17,68.18,68.11,68.17,90986.0,64.0455,64.0549,63.9892,64.0455,90986.0
2023-07-27 10:25:00,68.17,68.24,68.16,68.21,116579.0,64.0455,64.1113,64.0361,64.0831,116579.0
2023-07-27 10:30:00,68.21,68.28,68.11,68.12,293252.0,64.0831,64.1489,63.9892,63.9985,293252.0
2023-07-27 10:35:00,68.12,68.15,68.08,68.08,147450.0,63.9985,64.0267,63.961,63.961,147450.0
2023-07-27 10:40:00,68.07,68.08,67.94,67.94,172080.0,63.9516,63.961,63.8294,63.8294,172080.0
2023-07-27 10:45:00,67.95,68.01,67.86,67.94,173034.0,63.8388,63.8952,63.7543,63.8294,173034.0
2023-07-27 10:50:00,67.94,67.97,67.88,67.97,122366.0,63.8294,63.8576,63.7731,63.8576,122366.0
2023-07-27 10:55:00,67.97,67.98,67.89,67.94,156165.0,63.8576,63.867,63.7825,63.8294,156165.0
2023-07-27 11:00:00,67.94,67.94,67.77,67.81,117273.0,63.8294,63.8294,63.6697,63.7073,117273.0
2023-07-27 11:05:00,67.82,67.87,67.78,67.8,86438.0,63.7167,63.7637,63.6791,63.6979,86438.0
2023-07-27 11:10:00,67.8,67.82,67.67,67.68,156757.0,63.6979,63.7167,63.5758,63.5852,156757.0
2023-07-27 11:15:00,67.67,67.73,67.64,67.72,286069.0,63.5758,63.6321,63.5476,63.6227,286069.0
2023-07-27 11:20:00,67.72,67.72,67.59,67.62,354271.0,63.6227,63.6227,63.5006,63.5288,354271.0
2023-07-27 11:25:00,67.61,67.62,67.5,67.55,177468.0,63.5194,63.5288,63.4161,63.463,177468.0
2023-07-27 11:30:00,67.55,67.66,67.55,67.64,362597.0,63.463,63.5664,63.463,63.5476,362597.0
2023-07-27 11:35:00,67.64,67.76,67.63,67.73,168393.0,63.5476,63.6603,63.5382,63.6321,168393.0
2023-07-27 11:40:00,67.73,67.77,67.7,67.74,82083.0,63.6321,63.6697,63.604,63.6415,82083.0
2023-07-27 11:45:00,67.73,67.74,67.64,67.68,131559.0,63.6321,63.6415,63.5476,63.5852,131559.0
2023-07-27 11:50:00,67.68,67.76,67.67,67.7,104813.0,63.5852,63.6603,63.5758,63.604,104813.0
2023-07-27 11:55:00,67.7,67.79,67.7,67.78,86447.0,63.604,63.6885,63.604,63.6791,86447.0
2023-07-27 12:00:00,67.79,67.82,67.68,67.7,94641.0,63.6885,63.7167,63.5852,63.604,94641.0
2023-07-27 12:05:00,67.7,67.78,67.68,67.74,83468.0,63.604,63.6791,63.5852,63.6415,83468.0
2023-07-27 12:10:00,67.73,67.81,67.72,67.78,46783.0,63.6321,63.7073,63.6227,63.6791,46783.0
2023-07-27 12:15:00,67.78,67.8,67.71,67.73,111634.0,63.6791,63.6979,63.6134,63.6321,111634.0
2023-07-27 12:20:00,67.73,67.76,67.7,67.7,110793.0,63.6321,63.6603,63.604,63.604,110793.0
2023-07-27 12:25:00,67.69,67.69,67.54,67.57,133455.0,63.5946,63.5946,63.4536,63.4818,133455.0
2023-07-27 12:30:00,67.57,67.63,67.54,67.6,75885.0,63.4818,63.5382,63.4536,63.51,75885.0
2023-07-27 12:35:00,67.61,67.64,67.58,67.62,61987.0,63.5194,63.5476,63.4912,63.5288,61987.0
2023-07-27 12:40:00,67.62,67.65,67.57,67.57,108127.0,63.5288,63.557,63.4818,63.4818,108127.0
2023-07-27 12:45:00,67.57,67.65,67.56,67.64,96423.0,63.4818,63.557,63.4724,63.5476,96423.0
2023-07-27 12:50:00,67.63,67.65,67.56,67.58,62469.0,63.5382,63.557,63.4724,63.4912,62469.0
2023-07-27 12:55:00,67.58,67.65,67.57,67.65,57891.0,63.4912,63.557,63.4818,63.557,57891.0
2023-07-27 13:00:00,67.65,67.68,67.64,67.64,96878.0,63.557,63.5852,63.5476,63.5476,96878.0
2023-07-27 13:05:00,67.64,67.65,67.56,67.59,274501.0,63.5476,63.557,63.4724,63.5006,274501.0
2023-07-27 13:10:00,67.59,67.62,67.47,67.48,132190.0,63.5006,63.5288,63.3879,63.3973,132190.0
2023-07-27 13:15:00,67.48,67.48,67.31,67.36,334355.0,63.3973,63.3973,63.2376,63.2845,334355.0
2023-07-27 13:20:00,67.36,67.38,67.32,67.37,137862.0,63.2845,63.3033,63.2469,63.2939,137862.0
2023-07-27 13:25:00,67.37,67.39,67.31,67.32,160031.0,63.2939,63.3127,63.2376,63.2469,160031.0
2023-07-27 13:30:00,67.32,67.37,67.31,67.34,130393.0,63.2469,63.2939,63.2376,63.2657,130393.0
2023-07-27 13:35:00,67.34,67.36,67.26,67.32,187815.0,63.2657,63.2845,63.1906,63.2469,187815.0
2023-07-27 13:40:00,67.31,67.35,67.28,67.29,107106.0,63.2376,63.2751,63.2094,63.2188,107106.0
2023-07-27 13:45:00,67.29,67.31,67.23,67.23,100001.0,63.2188,63.2376,63.1624,63.1624,100001.0
2023-07-27 13:50:00,67.23,67.3,67.21,67.3,194851.0,63.1624,63.2282,63.1436,63.2282,194851.0
2023-07-27 13:55:00,67.3,67.35,67.27,67.34,132597.0,63.2282,63.2751,63.2,63.2657,132597.0
2023-07-27 14:00:00,67.34,67.37,67.27,67.28,122650.0,63.2657,63.2939,63.2,63.2094,122650.0
2023-07-27 14:05:00,67.27,67.28,67.2,67.25,163754.0,63.2,63.2094,63.1342,63.1812,163754.0
2023-07-27 14:10:00,67.25,67.25,67.17,67.19,123350.0,63.1812,63.1812,63.106,63.1248,123350.0
2023-07-27 14:15:00,67.2,67.22,67.14,67.15,93045.0,63.1342,63.153,63.0778,63.0872,93045.0
2023-07-27 14:20:00,67.14,67.24,67.14,67.21,225967.0,63.0778,63.1718,63.0778,63.1436,225967.0
2023-07-27 14:25:00,67.2,67.2,67.14,67.17,170504.0,63.1342,63.1342,63.0778,63.106,170504.0
2023-07-27 14:30:00,67.17,67.21,67.09,67.1,148109.0,63.106,63.1436,63.0309,63.0403,148109.0
2023-07-27 14:35:00,67.1,67.11,67.05,67.11,183702.0,63.0403,63.0497,62.9933,63.0497,183702.0
2023-07-27 14:40:00,67.1,67.14,67.08,67.13,144808.0,63.0403,63.0778,63.0215,63.0684,144808.0
2023-07-27 14:45:00,67.13,67.18,67.12,67.17,145437.0,63.0684,63.1154,63.059,63.106,145437.0
2023-07-27 14:50:00,67.16,67.16,67.11,67.13,92379.0,63.0966,63.0966,63.0497,63.0684,92379.0
2023-07-27 14:55:00,67.13,67.16,67.1,67.13,166883.0,63.0684,63.0966,63.0403,63.0684,166883.0
2023-07-27 15:00:00,67.13,67.15,67.09,67.1,123064.0,63.0684,63.0872,63.0309,63.0403,123064.0
2023-07-27 15:05:00,67.09,67.15,67.06,67.14,144116.0,63.0309,63.0872,63.0027,63.0778,144116.0
2023-07-27 15:10:00,67.14,67.22,67.13,67.21,134638.0,63.0778,63.153,63.0684,63.1436,134638.0
2023-07-27 15:15:00,67.22,67.25,67.19,67.21,191294.0,63.153,63.1812,63.1248,63.1436,191294.0
2023-07-27 15:20:00,67.2,67.21,67.15,67.19,140977.0,63.1342,63.1436,63.0872,63.1248,140977.0
2023-07-27 15:25:00,67.18,67.23,67.18,67.2,168704.0,63.1154,63.1624,63.1154,63.1342,168704.0
2023-07-27 15:30:00,67.2,67.24,67.18,67.2,198358.0,63.1342,63.1718,63.1154,63.1342,198358.0
2023-07-27 15:35:00,67.2,67.22,67.13,67.17,201695.0,63.1342,63.153,63.0684,63.106,201695.0
2023-07-27 15:40:00,67.18,67.24,67.18,67.19,317988.0,63.1154,63.1718,63.1154,63.1248,317988.0
2023-07-27 15:45:00,67.2,67.22,67.09,67.1,355166.0,63.1342,63.153,63.0309,63.0403,355166.0
2023-07-27 15:50:00,67.09,67.18,67.05,67.15,704130.0,63.0309,63.1154,62.9933,63.0872,704130.0
2023-07-27 15:55:00,67.15,67.23,67.13,67.2,956322.0,63.0872,63.1624,63.0684,63.1342,956322.0
2023-07-28 09:30:00,67.63,67.87,67.56,67.74,265747.0,63.5382,63.7637,63.4724,63.6415,265747.0
2023-07-28 09:35:00,67.73,67.9,67.71,67.82,185652.0,63.6321,63.7919,63.6134,63.7167,185652.0
2023-07-28 09:40:00,67.83,67.88,67.57,67.6,125494.0,63.7261,63.7731,63.4818,63.51,125494.0
2023-07-28 09:45:00,67.58,67.59,67.42,67.58,203311.0,63.4912,63.5006,63.3409,63.4912,203311.0
2023-07-28 09:50:00,67.59,67.63,67.46,67.55,157536.0,63.5006,63.5382,63.3785,63.463,157536.0
2023-07-28 09:55:00,67.55,67.63,67.54,67.58,280111.0,63.463,63.5382,63.4536,63.4912,280111.0
2023-07-28 10:00:00,67.57,67.69,67.54,67.59,213627.0,63.4818,63.5946,63.4536,63.5006,213627.0
2023-07-28 10:05:00,67.59,67.65,67.56,67.57,106217.0,63.5006,63.557,63.4724,63.4818,106217.0
2023-07-28 10:10:00,67.58,67.6,67.46,67.59,154423.0,63.4912,63.51,63.3785,63.5006,154423.0
2023-07-28 10:15:00,67.58,67.64,67.55,67.6,86132.0,63.4912,63.5476,63.463,63.51,86132.0
2023-07-28 10:20:00,67.61,67.69,67.57,67.62,81834.0,63.5194,63.5946,63.4818,63.5288,81834.0
2023-07-28 10:25:00,67.62,67.65,67.45,67.52,214048.0,63.5288,63.557,63.3691,63.4348,214048.0
2023-07-28 10:30:00,67.51,67.51,67.34,67.34,369668.0,63.4255,63.4255,63.2657,63.2657,369668.0
2023-07-28 10:35:00,67.34,67.4,67.3,67.36,118288.0,63.2657,63.3221,63.2282,63.2845,118288.0
2023-07-28 10:40:00,67.37,67.38,67.27,67.28,87402.0,63.2939,63.3033,63.2,63.2094,87402.0
2023-07-28 10:45:00,67.28,67.37,67.23,67.36,120771.0,63.2094,63.2939,63.1624,63.2845,120771.0
2023-07-28 10:50:00,67.36,67.42,67.33,67.37,183917.0,63.2845,63.3409,63.2563,63.2939,183917.0
2023-07-28 10:55:00,67.38,67.44,67.37,67.37,104388.0,63.3033,63.3597,63.2939,63.2939,104388.0
2023-07-28 11:00:00,67.37,67.43,67.32,67.42,117736.0,63.2939,63.3503,63.2469,63.3409,117736.0
2023-07-28 11:05:00,67.43,67.45,67.38,67.38,87682.0,63.3503,63.3691,63.3033,63.3033,87682.0
2023-07-28 11:10:00,67.37,67.4,67.34,67.36,71425.0,63.2939,63.3221,63.2657,63.2845,71425.0
2023-07-28 11:15:00,67.37,67.41,67.35,67.36,78023.0,63.2939,63.3315,63.2751,63.2845,78023.0
2023-07-28 11:20:00,67.35,67.44,67.35,67.38,141545.0,63.2751,63.3597,63.2751,63.3033,141545.0
2023-07-28 11:25:00,67.38,67.45,67.38,67.43,56833.0,63.3033,63.3691,63.3033,63.3503,56833.0
2023-07-28 11:30:00,67.43,67.47,67.29,67.31,177990.0,63.3503,63.3879,63.2188,63.2376,177990.0
2023-07-28 11:35:00,67.3,67.33,67.26,67.28,106862.0,63.2282,63.2563,63.1906,63.2094,106862.0
2023-07-28 11:40:00,67.28,67.36,67.26,67.32,94308.0,63.2094,63.2845,63.1906,63.2469,94308.0
2023-07-28 11:45:00,67.32,67.35,67.23,67.23,79438.0,63.2469,63.2751,63.1624,63.1624,79438.0
2023-07-28 11:50:00,67.23,67.26,67.09,67.09,590259.0,63.1624,63.1906,63.0309,63.0309,590259.0
2023-07-28 11:55:00,67.08,67.12,67.01,67.07,76920.0,63.0215,63.059,62.9557,63.0121,76920.0
2023-07-28 12:00:00,67.07,67.07,66.98,67.06,181729.0,63.0121,63.0121,62.9275,63.0027,181729.0
2023-07-28 12:05:00,67.06,67.06,66.99,67.01,79906.0,63.0027,63.0027,62.9369,62.9557,79906.0
2023-07-28 12:10:00,67.01,67.08,66.99,67.01,312110.0,62.9557,63.0215,62.9369,62.9557,312110.0
2023-07-28 12:15:00,67.02,67.04,66.91,66.92,155435.0,62.9651,62.9839,62.8618,62.8711,155435.0
2023-07-28 12:20:00,66.92,66.95,66.89,66.92,92678.0,62.8711,62.8993,62.843,62.8711,92678.0
2023-07-28 12:25:00,66.92,66.98,66.91,66.93,45387.0,62.8711,62.9275,62.8618,62.8805,45387.0
2023-07-28 12:30:00,66.94,67.07,66.93,67.06,157668.0,62.8899,63.0121,62.8805,63.0027,157668.0
2023-07-28 12:35:00,67.06,67.12,67.05,67.11,191650.0,63.0027,63.059,62.9933,63.0497,191650.0
2023-07-28 12:40:00,67.1,67.11,67.04,67.06,65878.0,63.0403,63.0497,62.9839,63.0027,65878.0
2023-07-28 12:45:00,67.06,67.07,67.0,67.05,105650.0,63.0027,63.0121,62.9463,62.9933,105650.0
2023-07-28 12:50:00,67.04,67.09,67.04,67.06,131332.0,62.9839,63.0309,62.9839,63.0027,131332.0
2023-07-28 12:55:00,67.06,67.08,67.04,67.06,76298.0,63.0027,63.0215,62.9839,63.0027,76298.0
2023-07-28 13:00:00,67.06,67.09,67.0,67.05,204776.0,63.0027,63.0309,62.9463,62.9933,204776.0
2023-07-28 13:05:00,67.05,67.05,67.02,67.03,75584.0,62.9933,62.9933,62.9651,62.9745,75584.0
2023-07-28 13:10:00,67.03,67.05,67.01,67.01,76515.0,62.9745,62.9933,62.9557,62.9557,76515.0
2023-07-28 13:15:00,67.02,67.04,66.98,66.99,50034.0,62.9651,62.9839,62.9275,62.9369,50034.0
2023-07-28 13:20:00,66.99,66.99,66.94,66.95,113366.0,62.9369,62.9369,62.8899,62.8993,113366.0
2023-07-28 13:25:00,66.94,66.94,66.83,66.83,96327.0,62.8899,62.8899,62.7866,62.7866,96327.0
2023-07-28 13:30:00,66.84,66.89,66.75,66.76,135649.0,62.796,62.843,62.7114,62.7208,135649.0
2023-07-28 13:35:00,66.76,66.78,66.7,66.73,209459.0,62.7208,62.7396,62.6645,62.6926,209459.0
2023-07-28 13:40:00,66.73,66.78,66.71,66.75,172031.0,62.6926,62.7396,62.6739,62.7114,172031.0
2023-07-28 13:45:00,66.75,66.78,66.71,66.73,222042.0,62.7114,62.7396,62.6739,62.6926,222042.0
2023-07-28 13:50:00,66.74,66.8,66.73,66.78,128878.0,62.702,62.7584,62.6926,62.7396,128878.0
2023-07-28 13:55:00,66.78,66.84,66.78,66.84,75320.0,62.7396,62.796,62.7396,62.796,75320.0
2023-07-28 14:00:00,66.84,66.91,66.84,66.87,75720.0,62.796,62.8618,62.796,62.8242,75720.0
2023-07-28 14:05:00,66.88,66.94,66.88,66.94,58496.0,62.8336,62.8899,62.8336,62.8899,58496.0
2023-07-28 14:10:00,66.94,67.0,66.94,66.96,138148.0,62.8899,62.9463,62.8899,62.9087,138148.0
2023-07-28 14:15:00,66.97,67.02,66.95,67.02,56770.0,62.9181,62.9651,62.8993,62.9651,56770.0
2023-07-28 14:20:00,67.02,67.06,67.0,67.03,82675.0,62.9651,63.0027,62.9463,62.9745,82675.0
2023-07-28 14:25:00,67.03,67.06,67.01,67.05,52255.0,62.9745,63.0027,62.9557,62.9933,52255.0
2023-07-28 14:30:00,67.06,67.11,67.04,67.1,75709.0,63.0027,63.0497,62.9839,63.0403,75709.0
2023-07-28 14:35:00,67.1,67.12,67.05,67.12,205848.0,63.0403,63.059,62.9933,63.059,205848.0
2023-07-28 14:40:00,67.12,67.14,67.04,67.06,180878.0,63.059,63.0778,62.9839,63.0027,180878.0
2023-07-28 14:45:00,67.06,67.11,67.04,67.09,104947.0,63.0027,63.0497,62.9839,63.0309,104947.0
2023-07-28 14:50:00,67.09,67.13,67.07,67.09,110352.0,63.0309,63.0684,63.0121,63.0309,110352.0
2023-07-28 14:55:00,67.09,67.11,67.07,67.1,88056.0,63.0309,63.0497,63.0121,63.0403,88056.0
2023-07-28 15:00:00,67.1,67.12,67.07,67.08,141775.0,63.0403,63.059,63.0121,63.0215,141775.0
2023-07-28 15:05:00,67.07,67.09,67.05,67.08,70746.0,63.0121,63.0309,62.9933,63.0215,70746.0
2023-07-28 15:10:00,67.08,67.12,67.07,67.11,107799.0,63.0215,63.059,63.0121,63.0497,107799.0
2023-07-28 15:15:00,67.1,67.13,67.09,67.11,192478.0,63.0403,63.0684,63.0309,63.0497,192478.0
2023-07-28 15:20:00,67.11,67.12,67.07,67.09,181045.0,63.0497,63.059,63.0121,63.0309,181045.0
2023-07-28 15:25:00,67.09,67.12,67.06,67.08,292780.0,63.0309,63.059,63.0027,63.0215,292780.0
2023-07-28 15:30:00,67.09,67.09,66.99,67.02,207661.0,63.0309,63.0309,62.9369,62.9651,207661.0
2023-07-28 15:35:00,67.03,67.08,67.02,67.02,165557.0,62.9745,63.0215,62.9651,62.9651,165557.0
2023-07-28 15:40:00,67.02,67.03,66.93,66.97,249349.0,62.9651,62.9745,62.8805,62.9181,249349.0
2023-07-28 15:45:00,66.97,66.98,66.9,66.95,251435.0,62.9181,62.9275,62.8524,62.8993,251435.0
2023-07-28 15:50:00,66.95,67.07,66.91,67.05,347232.0,62.8993,63.0121,62.8618,62.9933,347232.0
2023-07-28 15:55:00,67.06,67.08,67.02,67.03,590704.0,63.0027,63.0215,62.9651,62.9745,590704.0
2023-07-31 09:30:00,67.32,67.39,67.2,67.31,282631.0,63.2469,63.3127,63.1342,63.2376,282631.0
2023-07-31 09:35:00,67.32,67.4,67.26,67.39,179349.0,63.2469,63.3221,63.1906,63.3127,179349.0
2023-07-31 09:40:00,67.4,67.49,67.31,67.37,166929.0,63.3221,63.4067,63.2376,63.2939,166929.0
2023-07-31 09:45:00,67.36,67.54,67.26,67.47,244606.0,63.2845,63.4536,63.1906,63.3879,244606.0
2023-07-31 09:50:00,67.48,67.58,67.45,67.48,162818.0,63.3973,63.4912,63.3691,63.3973,162818.0
2023-07-31 09:55:00,67.49,67.58,67.37,67.4,245161.0,63.4067,63.4912,63.2939,63.3221,245161.0
2023-07-31 10:00:00,67.4,67.48,67.38,67.43,121345.0,63.3221,63.3973,63.3033,63.3503,121345.0
2023-07-31 10:05:00,67.43,67.46,67.34,67.34,101981.0,63.3503,63.3785,63.2657,63.2657,101981.0
2023-07-31 10:10:00,67.35,67.36,67.26,67.29,172824.0,63.2751,63.2845,63.1906,63.2188,172824.0
2023-07-31 10:15:00,67.29,67.36,67.26,67.32,122236.0,63.2188,63.2845,63.1906,63.2469,122236.0
2023-07-31 10:20:00,67.31,67.33,67.26,67.31,106876.0,63.2376,63.2563,63.1906,63.2376,106876.0
2023-07-31 10:25:00,67.32,67.44,67.31,67.42,106455.0,63.2469,63.3597,63.2376,63.3409,106455.0
2023-07-31 10:30:00,67.42,67.48,67.39,67.41,97645.0,63.3409,63.3973,63.3127,63.3315,97645.0
2023-07-31 10:35:00,67.4,67.42,67.32,67.36,113839.0,63.3221,63.3409,63.2469,63.2845,113839.0
2023-07-31 10:40:00,67.36,67.38,67.28,67.32,66781.0,63.2845,63.3033,63.2094,63.2469,66781.0
2023-07-31 10:45:00,67.32,67.32,67.24,67.26,132583.0,63.2469,63.2469,63.1718,63.1906,132583.0
2023-07-31 10:50:00,67.26,67.38,67.25,67.32,92346.0,63.1906,63.3033,63.1812,63.2469,92346.0
2023-07-31 10:55:00,67.32,67.37,67.28,67.34,85221.0,63.2469,63.2939,63.2094,63.2657,85221.0
2023-07-31 11:00:00,67.35,67.36,67.08,67.09,904989.0,63.2751,63.2845,63.0215,63.0309,904989.0
2023-07-31 11:05:00,67.09,67.16,67.03,67.14,419530.0,63.0309,63.0966,62.9745,63.0778,419530.0
2023-07-31 11:10:00,67.14,67.16,66.99,67.0,103502.0,63.0778,63.0966,62.9369,62.9463,103502.0
2023-07-31 11:15:00,66.99,67.12,66.97,67.09,191286.0,62.9369,63.059,62.9181,63.0309,191286.0
2023-07-31 11:20:00,67.1,67.11,67.01,67.03,68363.0,63.0403,63.0497,62.9557,62.9745,68363.0
2023-07-31 11:25:00,67.04,67.1,67.03,67.05,102811.0,62.9839,63.0403,62.9745,62.9933,102811.0
2023-07-31 11:30:00,67.04,67.07,66.98,67.02,150811.0,62.9839,63.0121,62.9275,62.9651,150811.0
2023-07-31 11:35:00,67.02,67.05,66.97,67.01,68541.0,62.9651,62.9933,62.9181,62.9557,68541.0
2023-07-31 11:40:00,67.0,67.01,66.92,66.97,84016.0,62.9463,62.9557,62.8711,62.9181,84016.0
2023-07-31 11:45:00,66.97,67.0,66.94,66.99,61699.0,62.9181,62.9463,62.8899,62.9369,61699.0
2023-07-31 11:50:00,67.0,67.08,66.99,67.06,119813.0,62.9463,63.0215,62.9369,63.0027,119813.0
2023-07-31 11:55:00,67.06,67.11,67.05,67.09,77945.0,63.0027,63.0497,62.9933,63.0309,77945.0
2023-07-31 12:00:00,67.09,67.11,67.06,67.09,64915.0,63.0309,63.0497,63.0027,63.0309,64915.0
2023-07-31 12:05:00,67.09,67.09,67.03,67.08,45585.0,63.0309,63.0309,62.9745,63.0215,45585.0
2023-07-31 12:10:00,67.08,67.18,67.07,67.14,61194.0,63.0215,63.1154,63.0121,63.0778,61194.0
2023-07-31 12:15:00,67.14,67.16,67.07,67.08,84915.0,63.0778,63.0966,63.0121,63.0215,84915.0
2023-07-31 12:20:00,67.08,67.12,67.05,67.11,103405.0,63.0215,63.059,62.9933,63.0497,103405.0
2023-07-31 12:25:00,67.12,67.14,67.07,67.08,62599.0,63.059,63.0778,63.0121,63.0215,62599.0
2023-07-31 12:30:00,67.07,67.1,67.06,67.09,68962.0,63.0121,63.0403,63.0027,63.0309,68962.0
2023-07-31 12:35:00,67.09,67.1,67.02,67.05,76721.0,63.0309,63.0403,62.9651,62.9933,76721.0
2023-07-31 12:40:00,67.06,67.09,67.03,67.08,43423.0,63.0027,63.0309,62.9745,63.0215,43423.0
2023-07-31 12:45:00,67.08,67.08,66.99,67.0,48580.0,63.0215,63.0215,62.9369,62.9463,48580.0
2023-07-31 12:50:00,67.0,67.07,67.0,67.06,33820.0,62.9463,63.0121,62.9463,63.0027,33820.0
2023-07-31 12:55:00,67.06,67.07,67.0,67.03,53189.0,63.0027,63.0121,62.9463,62.9745,53189.0
2023-07-31 13:00:00,67.02,67.03,66.94,66.99,54608.0,62.9651,62.9745,62.8899,62.9369,54608.0
2023-07-31 13:05:00,66.99,67.06,66.97,67.04,62953.0,62.9369,63.0027,62.9181,62.9839,62953.0
2023-07-31 13:10:00,67.05,67.11,67.05,67.09,30176.0,62.9933,63.0497,62.9933,63.0309,30176.0
2023-07-31 13:15:00,67.08,67.09,67.0,67.05,59163.0,63.0215,63.0309,62.9463,62.9933,59163.0
2023-07-31 13:20:00,67.04,67.05,66.99,67.0,45122.0,62.9839,62.9933,62.9369,62.9463,45122.0
2023-07-31 13:25:00,66.99,67.01,66.97,67.01,32336.0,62.9369,62.9557,62.9181,62.9557,32336.0
2023-07-31 13:30:00,67.01,67.06,66.99,67.0,46069.0,62.9557,63.0027,62.9369,62.9463,46069.0
2023-07-31 13:35:00,67.0,67.02,66.97,67.0,62219.0,62.9463,62.9651,62.9181,62.9463,62219.0
2023-07-31 13:40:00,67.0,67.04,66.99,67.0,50123.0,62.9463,62.9839,62.9369,62.9463,50123.0
2023-07-31 13:45:00,67.0,67.05,67.0,67.03,55071.0,62.9463,62.9933,62.9463,62.9745,55071.0
2023-07-31 13:50:00,67.03,67.04,67.01,67.03,40817.0,62.9745,62.9839,62.9557,62.9745,40817.0
2023-07-31 13:55:00,67.03,67.05,67.02,67.03,47564.0,62.9745,62.9933,62.9651,62.9745,47564.0
2023-07-31 14:00:00,67.02,67.03,66.93,66.95,63990.0,62.9651,62.9745,62.8805,62.8993,63990.0
2023-07-31 14:05:00,66.95,66.99,66.92,66.92,59403.0,62.8993,62.9369,62.8711,62.8711,59403.0
2023-07-31 14:10:00,66.92,67.03,66.9,67.01,60383.0,62.8711,62.9745,62.8524,62.9557,60383.0
2023-07-31 14:15:00,67.01,67.03,66.97,66.98,50717.0,62.9557,62.9745,62.9181,62.9275,50717.0
2023-07-31 14:20:00,66.97,67.0,66.95,66.96,52785.0,62.9181,62.9463,62.8993,62.9087,52785.0
2023-07-31 14:25:00,66.96,66.99,66.95,66.98,50322.0,62.9087,62.9369,62.8993,62.9275,50322.0
2023-07-31 14:30:00,66.98,67.0,66.96,66.97,51686.0,62.9275,62.9463,62.9087,62.9181,51686.0
2023-07-31 14:35:00,66.97,67.01,66.95,66.97,77774.0,62.9181,62.9557,62.8993,62.9181,77774.0
2023-07-31 14:40:00,66.96,66.99,66.94,66.95,44202.0,62.9087,62.9369,62.8899,62.8993,44202.0
2023-07-31 14:45:00,66.95,66.97,66.93,66.95,91924.0,62.8993,62.9181,62.8805,62.8993,91924.0
2023-07-31 14:50:00,66.95,66.97,66.92,66.92,134054.0,62.8993,62.9181,62.8711,62.8711,134054.0
2023-07-31 14:55:00,66.93,66.93,66.85,66.88,73125.0,62.8805,62.8805,62.8054,62.8336,73125.0
2023-07-31 15:00:00,66.89,66.94,66.87,66.88,67134.0,62.843,62.8899,62.8242,62.8336,67134.0
2023-07-31 15:05:00,66.88,66.89,66.82,66.82,70869.0,62.8336,62.843,62.7772,62.7772,70869.0
2023-07-31 15:10:00,66.82,66.82,66.75,66.78,127965.0,62.7772,62.7772,62.7114,62.7396,127965.0
2023-07-31 15:15:00,66.78,66.83,66.78,66.81,92275.0,62.7396,62.7866,62.7396,62.7678,92275.0
2023-07-31 15:20:00,66.81,66.85,66.8,66.8,113746.0,62.7678,62.8054,62.7584,62.7584,113746.0
2023-07-31 15:25:00,66.8,66.84,66.79,66.84,109189.0,62.7584,62.796,62.749,62.796,109189.0
2023-07-31 15:30:00,66.84,66.93,66.83,66.84,135725.0,62.796,62.8805,62.7866,62.796,135725.0
2023-07-31 15:35:00,66.83,66.86,66.79,66.81,219781.0,62.7866,62.8148,62.749,62.7678,219781.0
2023-07-31 15:40:00,66.81,66.91,66.79,66.91,147790.0,62.7678,62.8618,62.749,62.8618,147790.0
2023-07-31 15:45:00,66.91,66.94,66.86,66.89,182814.0,62.8618,62.8899,62.8148,62.843,182814.0
2023-07-31 15:50:00,66.88,67.01,66.86,66.98,435403.0,62.8336,62.9557,62.8148,62.9275,435403.0
2023-07-31 15:55:00,66.98,67.09,66.97,67.08,1472521.0,62.9275,63.0309,62.9181,63.0215,1472521.0
2023-08-01 09:30:00,66.99,67.32,66.97,67.0,461608.0,62.9369,63.2469,62.9181,62.9463,461608.0
2023-08-01 09:35:00,67.0,67.19,66.98,67.18,265819.0,62.9463,63.1248,62.9275,63.1154,265819.0
2023-08-01 09:40:00,67.18,67.23,66.92,66.93,216960.0,63.1154,63.1624,62.8711,62.8805,216960.0
2023-08-01 09:45:00,66.92,67.03,66.85,66.96,203542.0,62.8711,62.9745,62.8054,62.9087,203542.0
2023-08-01 09:50:00,66.96,67.19,66.96,67.18,155863.0,62.9087,63.1248,62.9087,63.1154,155863.0
2023-08-01 09:55:00,67.17,67.26,67.12,67.25,197126.0,63.106,63.1906,63.059,63.1812,197126.0
2023-08-01 10:00:00,67.25,67.34,67.17,67.2,357734.0,63.1812,63.2657,63.106,63.1342,357734.0
2023-08-01 10:05:00,67.2,67.21,67.03,67.06,184622.0,63.1342,63.1436,62.9745,63.0027,184622.0
2023-08-01 10:10:00,67.06,67.12,67.0,67.06,338331.0,63.0027,63.059,62.9463,63.0027,338331.0
2023-08-01 10:15:00,67.05,67.11,66.99,67.07,141652.0,62.9933,63.0497,62.9369,63.0121,141652.0
2023-08-01 10:20:00,67.08,67.18,67.04,67.1,175897.0,63.0215,63.1154,62.9839,63.0403,175897.0
2023-08-01 10:25:00,67.09,67.13,67.03,67.03,198304.0,63.0309,63.0684,62.9745,62.9745,198304.0
2023-08-01 10:30:00,67.02,67.04,66.88,66.9,300540.0,62.9651,62.9839,62.8336,62.8524,300540.0
2023-08-01 10:35:00,66.9,66.94,66.81,66.83,345005.0,62.8524,62.8899,62.7678,62.7866,345005.0
2023-08-01 10:40:00,66.83,66.92,66.83,66.89,186716.0,62.7866,62.8711,62.7866,62.843,186716.0
2023-08-01 10:45:00,66.89,66.94,66.82,66.84,106398.0,62.843,62.8899,62.7772,62.796,106398.0
2023-08-01 10:50:00,66.84,66.89,66.78,66.87,90655.0,62.796,62.843,62.7396,62.8242,90655.0
2023-08-01 10:55:00,66.87,66.87,66.8,66.85,60469.0,62.8242,62.8242,62.7584,62.8054,60469.0
2023-08-01 11:00:00,66.86,66.87,66.71,66.81,128861.0,62.8148,62.8242,62.6739,62.7678,128861.0
2023-08-01 11:05:00,66.81,66.86,66.76,66.76,102331.0,62.7678,62.8148,62.7208,62.7208,102331.0
2023-08-01 11:10:00,66.77,66.84,66.75,66.83,75922.0,62.7302,62.796,62.7114,62.7866,75922.0
2023-08-01 11:15:00,66.83,66.84,66.75,66.81,104519.0,62.7866,62.796,62.7114,62.7678,104519.0
2023-08-01 11:20:00,66.81,66.81,66.67,66.71,172776.0,62.7678,62.7678,62.6363,62.6739,172776.0
2023-08-01 11:25:00,66.71,66.71,66.61,66.67,117005.0,62.6739,62.6739,62.5799,62.6363,117005.0
2023-08-01 11:30:00,66.68,66.71,66.61,66.64,124652.0,62.6457,62.6739,62.5799,62.6081,124652.0
2023-08-01 11:35:00,66.64,66.65,66.56,66.58,72051.0,62.6081,62.6175,62.5329,62.5517,72051.0
2023-08-01 11:40:00,66.57,66.68,66.54,66.66,107199.0,62.5423,62.6457,62.5141,62.6269,107199.0
2023-08-01 11:45:00,66.65,66.67,66.53,66.59,375217.0,62.6175,62.6363,62.5047,62.5611,375217.0
2023-08-01 11:50:00,66.58,66.58,66.48,66.56,53704.0,62.5517,62.5517,62.4578,62.5329,53704.0
2023-08-01 11:55:00,66.55,66.61,66.54,66.59,95925.0,62.5235,62.5799,62.5141,62.5611,95925.0
2023-08-01 12:00:00,66.59,66.64,66.59,66.59,207307.0,62.5611,62.6081,62.5611,62.5611,207307.0
2023-08-01 12:05:00,66.59,66.6,66.53,66.58,48851.0,62.5611,62.5705,62.5047,62.5517,48851.0
2023-08-01 12:10:00,66.58,66.63,66.56,66.62,96322.0,62.5517,62.5987,62.5329,62.5893,96322.0
2023-08-01 12:15:00,66.61,66.63,66.58,66.62,107419.0,62.5799,62.5987,62.5517,62.5893,107419.0
2023-08-01 12:20:00,66.61,66.63,66.55,66.61,156842.0,62.5799,62.5987,62.5235,62.5799,156842.0
2023-08-01 12:25:00,66.61,66.7,66.61,66.67,123919.0,62.5799,62.6645,62.5799,62.6363,123919.0
2023-08-01 12:30:00,66.66,66.7,66.64,66.65,136349.0,62.6269,62.6645,62.6081,62.6175,136349.0
2023-08-01 12:35:00,66.64,66.64,66.58,66.62,73162.0,62.6081,62.6081,62.5517,62.5893,73162.0
2023-08-01 12:40:00,66.62,66.67,66.61,66.66,55311.0,62.5893,62.6363,62.5799,62.6269,55311.0
2023-08-01 12:45:00,66.67,66.73,66.64,66.69,102877.0,62.6363,62.6926,62.6081,62.6551,102877.0
2023-08-01 12:50:00,66.68,66.71,66.67,66.67,66262.0,62.6457,62.6739,62.6363,62.6363,66262.0
2023-08-01 12:55:00,66.67,66.7,66.65,66.7,56170.0,62.6363,62.6645,62.6175,62.6645,56170.0
2023-08-01 13:00:00,66.71,66.72,66.64,66.65,83254.0,62.6739,62.6832,62.6081,62.6175,83254.0
2023-08-01 13:05:00,66.65,66.66,66.58,66.58,47922.0,62.6175,62.6269,62.5517,62.5517,47922.0
2023-08-01 13:10:00,66.59,66.66,66.58,66.66,36997.0,62.5611,62.6269,62.5517,62.6269,36997.0
2023-08-01 13:15:00,66.66,66.67,66.6,66.62,85062.0,62.6269,62.6363,62.5705,62.5893,85062.0
2023-08-01 13:20:00,66.61,66.64,66.55,66.59,140145.0,62.5799,62.6081,62.5235,62.5611,140145.0
2023-08-01 13:25:00,66.58,66.63,66.57,66.59,54670.0,62.5517,62.5987,62.5423,62.5611,54670.0
2023-08-01 13:30:00,66.59,66.61,66.56,66.59,26299.0,62.5611,62.5799,62.5329,62.5611,26299.0
2023-08-01 13:35:00,66.59,66.68,66.58,66.65,52478.0,62.5611,62.6457,62.5517,62.6175,52478.0
2023-08-01 13:40:00,66.65,66.7,66.65,66.69,137567.0,62.6175,62.6645,62.6175,62.6551,137567.0
2023-08-01 13:45:00,66.71,66.71,66.64,66.68,181128.0,62.6739,62.6739,62.6081,62.6457,181128.0
2023-08-01 13:50:00,66.68,66.7,66.66,66.67,32123.0,62.6457,62.6645,62.6269,62.6363,32123.0
2023-08-01 13:55:00,66.66,66.66,66.56,66.59,79072.0,62.6269,62.6269,62.5329,62.5611,79072.0
2023-08-01 14:00:00,66.59,66.66,66.58,66.59,66571.0,62.5611,62.6269,62.5517,62.5611,66571.0
2023-08-01 14:05:00,66.59,66.63,66.58,66.6,60685.0,62.5611,62.5987,62.5517,62.5705,60685.0
2023-08-01 14:10:00,66.61,66.64,66.6,66.63,79786.0,62.5799,62.6081,62.5705,62.5987,79786.0
2023-08-01 14:15:00,66.64,66.7,66.63,66.68,72607.0,62.6081,62.6645,62.5987,62.6457,72607.0
2023-08-01 14:20:00,66.67,66.68,66.63,66.65,41555.0,62.6363,62.6457,62.5987,62.6175,41555.0
2023-08-01 14:25:00,66.66,66.67,66.6,66.62,112591.0,62.6269,62.6363,62.5705,62.5893,112591.0
2023-08-01 14:30:00,66.62,66.69,66.61,66.67,68960.0,62.5893,62.6551,62.5799,62.6363,68960.0
2023-08-01 14:35:00,66.67,66.7,66.67,66.69,60639.0,62.6363,62.6645,62.6363,62.6551,60639.0
2023-08-01 14:40:00,66.68,66.69,66.61,66.62,137883.0,62.6457,62.6551,62.5799,62.5893,137883.0
2023-08-01 14:45:00,66.62,66.65,66.6,66.61,83926.0,62.5893,62.6175,62.5705,62.5799,83926.0
2023-08-01 14:50:00,66.6,66.61,66.54,66.55,104593.0,62.5705,62.5799,62.5141,62.5235,104593.0
2023-08-01 14:55:00,66.55,66.59,66.54,66.58,103919.0,62.5235,62.5611,62.5141,62.5517,103919.0
2023-08-01 15:00:00,66.58,66.58,66.51,66.53,196038.0,62.5517,62.5517,62.486,62.5047,196038.0
2023-08-01 15:05:00,66.52,66.56,66.49,66.55,148381.0,62.4954,62.5329,62.4672,62.5235,148381.0
2023-08-01 15:10:00,66.56,66.57,66.52,66.53,72917.0,62.5329,62.5423,62.4954,62.5047,72917.0
2023-08-01 15:15:00,66.53,66.55,66.48,66.5,124741.0,62.5047,62.5235,62.4578,62.4766,124741.0
2023-08-01 15:20:00,66.5,66.51,66.38,66.4,284267.0,62.4766,62.486,62.3638,62.3826,284267.0
2023-08-01 15:25:00,66.4,66.43,66.38,66.42,147540.0,62.3826,62.4108,62.3638,62.4014,147540.0
2023-08-01 15:30:00,66.43,66.44,66.3,66.31,265545.0,62.4108,62.4202,62.2887,62.2981,265545.0
2023-08-01 15:35:00,66.3,66.32,66.27,66.28,214777.0,62.2887,62.3075,62.2605,62.2699,214777.0
2023-08-01 15:40:00,66.27,66.28,66.21,66.28,280371.0,62.2605,62.2699,62.2041,62.2699,280371.0
2023-08-01 15:45:00,66.28,66.38,66.23,66.38,292068.0,62.2699,62.3638,62.2229,62.3638,292068.0
2023-08-01 15:50:00,66.38,66.42,66.35,66.36,401747.0,62.3638,62.4014,62.3356,62.345,401747.0
2023-08-01 15:55:00,66.37,66.38,66.23,66.24,970377.0,62.3544,62.3638,62.2229,62.2323,970377.0
2023-08-02 09:30:00,65.93,66.22,65.89,66.01,447795.0,61.941,62.2135,61.9035,62.0162,447795.0
2023-08-02 09:35:00,66.01,66.12,65.92,66.03,267377.0,62.0162,62.1196,61.9317,62.035,267377.0
2023-08-02 09:40:00,66.03,66.25,65.91,66.22,352315.0,62.035,62.2417,61.9223,62.2135,352315.0
2023-08-02 09:45:00,66.22,66.28,66.14,66.2,320513.0,62.2135,62.2699,62.1383,62.1947,320513.0
2023-08-02 09:50:00,66.2,66.41,66.16,66.41,477003.0,62.1947,62.392,62.1571,62.392,477003.0
2023-08-02 09:55:00,66.4,66.4,66.28,66.3,193779.0,62.3826,62.3826,62.2699,62.2887,193779.0
2023-08-02 10:00:00,66.3,66.31,66.13,66.16,198750.0,62.2887,62.2981,62.1289,62.1571,198750.0
2023-08-02 10:05:00,66.15,66.16,66.01,66.11,212696.0,62.1477,62.1571,62.0162,62.1102,212696.0
2023-08-02 10:10:00,66.1,66.22,66.08,66.18,217549.0,62.1008,62.2135,62.082,62.1759,217549.0
2023-08-02 10:15:00,66.17,66.2,66.09,66.17,168598.0,62.1665,62.1947,62.0914,62.1665,168598.0
2023-08-02 10:20:00,66.17,66.17,66.04,66.08,344129.0,62.1665,62.1665,62.0444,62.082,344129.0
2023-08-02 10:25:00,66.07,66.13,66.02,66.13,107310.0,62.0726,62.1289,62.0256,62.1289,107310.0
2023-08-02 10:30:00,66.12,66.24,66.09,66.19,168881.0,62.1196,62.2323,62.0914,62.1853,168881.0
2023-08-02 10:35:00,66.19,66.21,66.06,66.09,125767.0,62.1853,62.2041,62.0632,62.0914,125767.0
2023-08-02 10:40:00,66.09,66.17,66.06,66.16,251319.0,62.0914,62.1665,62.0632,62.1571,251319.0
2023-08-02 10:45:00,66.16,66.22,66.1,66.13,196593.0,62.1571,62.2135,62.1008,62.1289,196593.0
2023-08-02 10:50:00,66.12,66.13,65.97,66.0,161995.0,62.1196,62.1289,61.9786,62.0068,161995.0
2023-08-02 10:55:00,66.01,66.07,65.98,66.05,138393.0,62.0162,62.0726,61.988,62.0538,138393.0
2023-08-02 11:00:00,66.05,66.17,66.01,66.08,217117.0,62.0538,62.1665,62.0162,62.082,217117.0
2023-08-02 11:05:00,66.07,66.08,65.98,65.99,137019.0,62.0726,62.082,61.988,61.9974,137019.0
2023-08-02 11:10:00,66.0,66.03,65.92,65.92,149523.0,62.0068,62.035,61.9317,61.9317,149523.0
2023-08-02 11:15:00,65.92,65.95,65.87,65.88,152457.0,61.9317,61.9598,61.8847,61.8941,152457.0
2023-08-02 11:20:00,65.89,66.01,65.87,65.98,218685.0,61.9035,62.0162,61.8847,61.988,218685.0
2023-08-02 11:25:00,65.98,66.13,65.97,66.12,135226.0,61.988,62.1289,61.9786,62.1196,135226.0
2023-08-02 11:30:00,66.12,66.18,66.08,66.17,131737.0,62.1196,62.1759,62.082,62.1665,131737.0
2023-08-02 11:35:00,66.19,66.26,66.16,66.22,291835.0,62.1853,62.2511,62.1571,62.2135,291835.0
2023-08-02 11:40:00,66.22,66.23,66.13,66.17,165059.0,62.2135,62.2229,62.1289,62.1665,165059.0
2023-08-02 11:45:00,66.17,66.23,66.1,66.2,111832.0,62.1665,62.2229,62.1008,62.1947,111832.0
2023-08-02 11:50:00,66.21,66.28,66.2,66.22,122071.0,62.2041,62.2699,62.1947,62.2135,122071.0
2023-08-02 11:55:00,66.22,66.31,66.22,66.23,231098.0,62.2135,62.2981,62.2135,62.2229,231098.0
2023-08-02 12:00:00,66.24,66.33,66.24,66.3,147224.0,62.2323,62.3168,62.2323,62.2887,147224.0
2023-08-02 12:05:00,66.3,66.39,66.3,66.39,230419.0,62.2887,62.3732,62.2887,62.3732,230419.0
2023-08-02 12:10:00,66.39,66.46,66.37,66.38,213811.0,62.3732,62.439,62.3544,62.3638,213811.0
2023-08-02 12:15:00,66.37,66.49,66.35,66.47,269136.0,62.3544,62.4672,62.3356,62.4484,269136.0
2023-08-02 12:20:00,66.47,66.53,66.45,66.5,132135.0,62.4484,62.5047,62.4296,62.4766,132135.0
2023-08-02 12:25:00,66.49,66.56,66.44,66.48,89154.0,62.4672,62.5329,62.4202,62.4578,89154.0
2023-08-02 12:30:00,66.47,66.5,66.44,66.45,149829.0,62.4484,62.4766,62.4202,62.4296,149829.0
2023-08-02 12:35:00,66.44,66.53,66.42,66.51,170729.0,62.4202,62.5047,62.4014,62.486,170729.0
2023-08-02 12:40:00,66.51,66.54,66.48,66.53,85552.0,62.486,62.5141,62.4578,62.5047,85552.0
2023-08-02 12:45:00,66.53,66.55,66.49,66.53,95910.0,62.5047,62.5235,62.4672,62.5047,95910.0
2023-08-02 12:50:00,66.52,66.53,66.48,66.52,120974.0,62.4954,62.5047,62.4578,62.4954,120974.0
2023-08-02 12:55:00,66.52,66.54,66.46,66.48,120880.0,62.4954,62.5141,62.439,62.4578,120880.0
2023-08-02 13:00:00,66.48,66.48,66.42,66.45,95692.0,62.4578,62.4578,62.4014,62.4296,95692.0
2023-08-02 13:05:00,66.45,66.47,66.42,66.45,60984.0,62.4296,62.4484,62.4014,62.4296,60984.0
2023-08-02 13:10:00,66.45,66.46,66.38,66.38,198301.0,62.4296,62.439,62.3638,62.3638,198301.0
2023-08-02 13:15:00,66.38,66.41,66.34,66.38,113454.0,62.3638,62.392,62.3262,62.3638,113454.0
2023-08-02 13:20:00,66.39,66.42,66.35,66.38,70448.0,62.3732,62.4014,62.3356,62.3638,70448.0
2023-08-02 13:25:00,66.37,66.45,66.36,66.45,54260.0,62.3544,62.4296,62.345,62.4296,54260.0
2023-08-02 13:30:00,66.44,66.47,66.37,66.39,169185.0,62.4202,62.4484,62.3544,62.3732,169185.0
2023-08-02 13:35:00,66.39,66.39,66.32,66.37,89420.0,62.3732,62.3732,62.3075,62.3544,89420.0
2023-08-02 13:40:00,66.37,66.38,66.3,66.31,70178.0,62.3544,62.3638,62.2887,62.2981,70178.0
2023-08-02 13:45:00,66.3,66.34,66.29,66.31,68345.0,62.2887,62.3262,62.2793,62.2981,68345.0
2023-08-02 13:50:00,66.31,66.32,66.26,66.26,87702.0,62.2981,62.3075,62.2511,62.2511,87702.0
2023-08-02 13:55:00,66.26,66.33,66.26,66.31,136475.0,62.2511,62.3168,62.2511,62.2981,136475.0
2023-08-02 14:00:00,66.29,66.29,66.25,66.28,87230.0,62.2793,62.2793,62.2417,62.2699,87230.0
2023-08-02 14:05:00,66.27,66.27,66.16,66.2,98225.0,62.2605,62.2605,62.1571,62.1947,98225.0
2023-08-02 14:10:00,66.19,66.25,66.19,66.24,86232.0,62.1853,62.2417,62.1853,62.2323,86232.0
2023-08-02 14:15:00,66.25,66.28,66.24,66.25,124847.0,62.2417,62.2699,62.2323,62.2417,124847.0
2023-08-02 14:20:00,66.25,66.33,66.24,66.31,61164.0,62.2417,62.3168,62.2323,62.2981,61164.0
2023-08-02 14:25:00,66.31,66.33,66.26,66.3,59458.0,62.2981,62.3168,62.2511,62.2887,59458.0
2023-08-02 14:30:00,66.29,66.35,66.29,66.31,123801.0,62.2793,62.3356,62.2793,62.2981,123801.0
2023-08-02 14:35:00,66.3,66.32,66.27,66.3,57121.0,62.2887,62.3075,62.2605,62.2887,57121.0
2023-08-02 14:40:00,66.3,66.3,66.24,66.25,75457.0,62.2887,62.2887,62.2323,62.2417,75457.0
2023-08-02 14:45:00,66.24,66.29,66.24,66.28,128400.0,62.2323,62.2793,62.2323,62.2699,128400.0
2023-08-02 14:50:00,66.29,66.32,66.28,66.29,80036.0,62.2793,62.3075,62.2699,62.2793,80036.0
2023-08-02 14:55:00,66.29,66.3,66.25,66.27,84172.0,62.2793,62.2887,62.2417,62.2605,84172.0
2023-08-02 15:00:00,66.27,66.33,66.26,66.29,114064.0,62.2605,62.3168,62.2511,62.2793,114064.0
2023-08-02 15:05:00,66.29,66.33,66.27,66.32,106198.0,62.2793,62.3168,62.2605,62.3075,106198.0
2023-08-02 15:10:00,66.33,66.34,66.25,66.27,99929.0,62.3168,62.3262,62.2417,62.2605,99929.0
2023-08-02 15:15:00,66.27,66.29,66.24,66.28,118363.0,62.2605,62.2793,62.2323,62.2699,118363.0
2023-08-02 15:20:00,66.28,66.3,66.26,66.3,134813.0,62.2699,62.2887,62.2511,62.2887,134813.0
2023-08-02 15:25:00,66.29,66.3,66.22,66.26,226919.0,62.2793,62.2887,62.2135,62.2511,226919.0
2023-08-02 15:30:00,66.26,66.36,66.25,66.32,139763.0,62.2511,62.345,62.2417,62.3075,139763.0
2023-08-02 15:35:00,66.32,66.35,66.28,66.33,173211.0,62.3075,62.3356,62.2699,62.3168,173211.0
2023-08-02 15:40:00,66.33,66.38,66.31,66.36,282151.0,62.3168,62.3638,62.2981,62.345,282151.0
2023-08-02 15:45:00,66.36,66.41,66.3,66.32,249469.0,62.345,62.392,62.2887,62.3075,249469.0
2023-08-02 15:50:00,66.31,66.38,66.29,66.34,409140.0,62.2981,62.3638,62.2793,62.3262,409140.0
2023-08-02 15:55:00,66.34,66.35,66.23,66.24,895555.0,62.3262,62.3356,62.2229,62.2323,895555.0
2023-08-03 09:30:00,66.01,66.1,65.82,65.84,487576.0,62.0162,62.1008,61.8377,61.8565,487576.0
2023-08-03 09:35:00,65.83,65.89,65.45,65.51,542393.0,61.8471,61.9035,61.4901,61.5465,542393.0
2023-08-03 09:40:00,65.5,65.55,65.27,65.47,364899.0,61.5371,61.584,61.321,61.5089,364899.0
2023-08-03 09:45:00,65.48,65.5,65.26,65.28,393849.0,61.5183,61.5371,61.3116,61.3304,393849.0
2023-08-03 09:50:00,65.28,65.4,65.21,65.29,345124.0,61.3304,61.4431,61.2646,61.3398,345124.0
2023-08-03 09:55:00,65.3,65.38,65.23,65.28,264799.0,61.3492,61.4243,61.2834,61.3304,264799.0
2023-08-03 10:00:00,65.28,65.36,65.19,65.25,326578.0,61.3304,61.4055,61.2458,61.3022,326578.0
2023-08-03 10:05:00,65.26,65.34,65.17,65.2,249288.0,61.3116,61.3867,61.227,61.2552,249288.0
2023-08-03 10:10:00,65.2,65.25,65.14,65.24,155236.0,61.2552,61.3022,61.1988,61.2928,155236.0
2023-08-03 10:15:00,65.24,65.28,65.16,65.2,178274.0,61.2928,61.3304,61.2176,61.2552,178274.0
2023-08-03 10:20:00,65.19,65.26,65.17,65.23,201815.0,61.2458,61.3116,61.227,61.2834,201815.0
2023-08-03 10:25:00,65.23,65.31,65.22,65.26,205239.0,61.2834,61.3586,61.274,61.3116,205239.0
2023-08-03 10:30:00,65.25,65.25,65.14,65.18,195882.0,61.3022,61.3022,61.1988,61.2364,195882.0
2023-08-03 10:35:00,65.18,65.27,65.13,65.19,177646.0,61.2364,61.321,61.1894,61.2458,177646.0
2023-08-03 10:40:00,65.19,65.26,65.06,65.22,173554.0,61.2458,61.3116,61.1237,61.274,173554.0
2023-08-03 10:45:00,65.21,65.28,65.18,65.21,197408.0,61.2646,61.3304,61.2364,61.2646,197408.0
2023-08-03 10:50:00,65.21,65.33,65.19,65.25,148428.0,61.2646,61.3773,61.2458,61.3022,148428.0
2023-08-03 10:55:00,65.24,65.28,65.12,65.15,256156.0,61.2928,61.3304,61.1801,61.2082,256156.0
2023-08-03 11:00:00,65.16,65.28,65.12,65.28,158237.0,61.2176,61.3304,61.1801,61.3304,158237.0
2023-08-03 11:05:00,65.28,65.3,65.18,65.2,112205.0,61.3304,61.3492,61.2364,61.2552,112205.0
2023-08-03 11:10:00,65.2,65.24,65.05,65.1,190869.0,61.2552,61.2928,61.1143,61.1613,190869.0
2023-08-03 11:15:00,65.1,65.15,65.01,65.03,310007.0,61.1613,61.2082,61.0767,61.0955,310007.0
2023-08-03 11:20:00,65.04,65.06,64.94,64.97,374885.0,61.1049,61.1237,61.0109,61.0391,374885.0
2023-08-03 11:25:00,64.97,64.98,64.86,64.88,214943.0,61.0391,61.0485,60.9358,60.9546,214943.0
2023-08-03 11:30:00,64.88,64.9,64.79,64.87,226876.0,60.9546,60.9734,60.87,60.9452,226876.0
2023-08-03 11:35:00,64.87,64.91,64.77,64.8,143257.0,60.9452,60.9828,60.8512,60.8794,143257.0
2023-08-03 11:40:00,64.8,64.88,64.76,64.79,252565.0,60.8794,60.9546,60.8418,60.87,252565.0
2023-08-03 11:45:00,64.78,64.85,64.76,64.78,101462.0,60.8606,60.9264,60.8418,60.8606,101462.0
2023-08-03 11:50:00,64.78,64.78,64.67,64.7,279475.0,60.8606,60.8606,60.7573,60.7855,279475.0
2023-08-03 11:55:00,64.7,64.78,64.68,64.76,469056.0,60.7855,60.8606,60.7667,60.8418,469056.0
2023-08-03 12:00:00,64.75,64.81,64.75,64.81,118089.0,60.8324,60.8888,60.8324,60.8888,118089.0
2023-08-03 12:05:00,64.81,64.85,64.78,64.81,126748.0,60.8888,60.9264,60.8606,60.8888,126748.0
2023-08-03 12:10:00,64.81,64.88,64.81,64.88,129923.0,60.8888,60.9546,60.8888,60.9546,129923.0
2023-08-03 12:15:00,64.88,65.02,64.86,65.01,135118.0,60.9546,61.0861,60.9358,61.0767,135118.0
2023-08-03 12:20:00,65.01,65.05,64.9,64.97,336367.0,61.0767,61.1143,60.9734,61.0391,336367.0
2023-08-03 12:25:00,64.97,65.0,64.94,64.99,96080.0,61.0391,61.0673,61.0109,61.0579,96080.0
2023-08-03 12:30:00,64.99,65.03,64.97,64.97,96857.0,61.0579,61.0955,61.0391,61.0391,96857.0
2023-08-03 12:35:00,64.97,65.06,64.96,65.06,108737.0,61.0391,61.1237,61.0297,61.1237,108737.0
2023-08-03 12:40:00,65.06,65.2,65.04,65.2,114773.0,61.1237,61.2552,61.1049,61.2552,114773.0
2023-08-03 12:45:00,65.2,65.21,65.12,65.21,173647.0,61.2552,61.2646,61.1801,61.2646,173647.0
2023-08-03 12:50:00,65.21,65.24,65.09,65.11,167443.0,61.2646,61.2928,61.1519,61.1707,167443.0
2023-08-03 12:55:00,65.11,65.15,65.08,65.13,139164.0,61.1707,61.2082,61.1425,61.1894,139164.0
2023-08-03 13:00:00,65.13,65.16,65.04,65.04,566824.0,61.1894,61.2176,61.1049,61.1049,566824.0
2023-08-03 13:05:00,65.04,65.08,65.03,65.06,223982.0,61.1049,61.1425,61.0955,61.1237,223982.0
2023-08-03 13:10:00,65.06,65.14,65.06,65.12,544908.0,61.1237,61.1988,61.1237,61.1801,544908.0
2023-08-03 13:15:00,65.12,65.12,64.96,64.97,226980.0,61.1801,61.1801,61.0297,61.0391,226980.0
2023-08-03 13:20:00,64.98,65.02,64.92,64.92,119046.0,61.0485,61.0861,60.9922,60.9922,119046.0
2023-08-03 13:25:00,64.92,65.01,64.91,64.93,93837.0,60.9922,61.0767,60.9828,61.0015,93837.0
2023-08-03 13:30:00,64.92,64.95,64.89,64.94,265466.0,60.9922,61.0203,60.964,61.0109,265466.0
2023-08-03 13:35:00,64.93,65.03,64.91,65.02,93909.0,61.0015,61.0955,60.9828,61.0861,93909.0
2023-08-03 13:40:00,65.03,65.05,64.97,65.03,122737.0,61.0955,61.1143,61.0391,61.0955,122737.0
2023-08-03 13:45:00,65.03,65.1,65.02,65.06,126645.0,61.0955,61.1613,61.0861,61.1237,126645.0
2023-08-03 13:50:00,65.05,65.14,65.04,65.13,136522.0,61.1143,61.1988,61.1049,61.1894,136522.0
2023-08-03 13:55:00,65.14,65.18,65.06,65.1,172467.0,61.1988,61.2364,61.1237,61.1613,172467.0
2023-08-03 14:00:00,65.09,65.16,65.06,65.14,112103.0,61.1519,61.2176,61.1237,61.1988,112103.0
2023-08-03 14:05:00,65.14,65.24,65.14,65.23,133232.0,61.1988,61.2928,61.1988,61.2834,133232.0
2023-08-03 14:10:00,65.23,65.28,65.19,65.2,406168.0,61.2834,61.3304,61.2458,61.2552,406168.0
2023-08-03 14:15:00,65.2,65.21,65.12,65.13,122707.0,61.2552,61.2646,61.1801,61.1894,122707.0
2023-08-03 14:20:00,65.13,65.15,65.08,65.14,114444.0,61.1894,61.2082,61.1425,61.1988,114444.0
2023-08-03 14:25:00,65.15,65.19,65.11,65.17,146572.0,61.2082,61.2458,61.1707,61.227,146572.0
2023-08-03 14:30:00,65.17,65.2,65.11,65.14,135998.0,61.227,61.2552,61.1707,61.1988,135998.0
2023-08-03 14:35:00,65.13,65.15,65.04,65.1,171708.0,61.1894,61.2082,61.1049,61.1613,171708.0
2023-08-03 14:40:00,65.1,65.13,65.07,65.07,98171.0,61.1613,61.1894,61.1331,61.1331,98171.0
2023-08-03 14:45:00,65.08,65.13,65.07,65.13,86654.0,61.1425,61.1894,61.1331,61.1894,86654.0
2023-08-03 14:50:00,65.13,65.15,65.1,65.14,101656.0,61.1894,61.2082,61.1613,61.1988,101656.0
2023-08-03 14:55:00,65.14,65.15,65.06,65.09,109246.0,61.1988,61.2082,61.1237,61.1519,109246.0
2023-08-03 15:00:00,65.1,65.11,65.02,65.06,167763.0,61.1613,61.1707,61.0861,61.1237,167763.0
2023-08-03 15:05:00,65.06,65.06,64.96,64.97,101852.0,61.1237,61.1237,61.0297,61.0391,101852.0
2023-08-03 15:10:00,64.98,64.99,64.9,64.91,141670.0,61.0485,61.0579,60.9734,60.9828,141670.0
2023-08-03 15:15:00,64.91,64.94,64.86,64.9,186274.0,60.9828,61.0109,60.9358,60.9734,186274.0
2023-08-03 15:20:00,64.9,64.9,64.84,64.88,184841.0,60.9734,60.9734,60.917,60.9546,184841.0
2023-08-03 15:25:00,64.88,64.88,64.81,64.82,209236.0,60.9546,60.9546,60.8888,60.8982,209236.0
2023-08-03 15:30:00,64.81,64.96,64.81,64.92,254179.0,60.8888,61.0297,60.8888,60.9922,254179.0
2023-08-03 15:35:00,64.92,64.96,64.9,64.95,465428.0,60.9922,61.0297,60.9734,61.0203,465428.0
2023-08-03 15:40:00,64.95,64.97,64.9,64.92,552671.0,61.0203,61.0391,60.9734,60.9922,552671.0
2023-08-03 15:45:00,64.92,64.93,64.8,64.81,455871.0,60.9922,61.0015,60.8794,60.8888,455871.0
2023-08-03 15:50:00,64.8,64.88,64.75,64.85,459549.0,60.8794,60.9546,60.8324,60.9264,459549.0
2023-08-03 15:55:00,64.85,64.85,64.72,64.73,1639495.0,60.9264,60.9264,60.8043,60.8137,1639495.0
2023-08-04 09:30:00,64.95,65.07,64.84,65.05,411753.0,61.0203,61.1331,60.917,61.1143,411753.0
2023-08-04 09:35:00,65.06,65.18,64.89,65.03,447852.0,61.1237,61.2364,60.964,61.0955,447852.0
2023-08-04 09:40:00,65.04,65.24,65.04,65.16,405632.0,61.1049,61.2928,61.1049,61.2176,405632.0
2023-08-04 09:45:00,65.17,65.3,65.08,65.17,244999.0,61.227,61.3492,61.1425,61.227,244999.0
2023-08-04 09:50:00,65.17,65.32,65.15,65.25,359924.0,61.227,61.368,61.2082,61.3022,359924.0
2023-08-04 09:55:00,65.24,65.33,65.16,65.27,224964.0,61.2928,61.3773,61.2176,61.321,224964.0
2023-08-04 10:00:00,65.27,65.32,65.16,65.16,249946.0,61.321,61.368,61.2176,61.2176,249946.0
2023-08-04 10:05:00,65.16,65.22,65.0,65.02,722636.0,61.2176,61.274,61.0673,61.0861,722636.0
2023-08-04 10:10:00,65.03,65.05,64.94,64.99,196183.0,61.0955,61.1143,61.0109,61.0579,196183.0
2023-08-04 10:15:00,65.0,65.04,64.78,64.88,490391.0,61.0673,61.1049,60.8606,60.9546,490391.0
2023-08-04 10:20:00,64.87,65.01,64.84,64.88,137931.0,60.9452,61.0767,60.917,60.9546,137931.0
2023-08-04 10:25:00,64.88,64.98,64.81,64.81,130822.0,60.9546,61.0485,60.8888,60.8888,130822.0
2023-08-04 10:30:00,64.8,64.93,64.79,64.91,246817.0,60.8794,61.0015,60.87,60.9828,246817.0
2023-08-04 10:35:00,64.91,64.92,64.8,64.86,127920.0,60.9828,60.9922,60.8794,60.9358,127920.0
2023-08-04 10:40:00,64.86,64.97,64.85,64.95,176327.0,60.9358,61.0391,60.9264,61.0203,176327.0
2023-08-04 10:45:00,64.95,64.95,64.75,64.76,152188.0,61.0203,61.0203,60.8324,60.8418,152188.0
2023-08-04 10:50:00,64.75,64.77,64.64,64.64,145404.0,60.8324,60.8512,60.7291,60.7291,145404.0
2023-08-04 10:55:00,64.64,64.7,64.58,64.6,214993.0,60.7291,60.7855,60.6727,60.6915,214993.0
2023-08-04 11:00:00,64.61,64.67,64.57,64.61,234558.0,60.7009,60.7573,60.6633,60.7009,234558.0
2023-08-04 11:05:00,64.6,64.63,64.52,64.55,206182.0,60.6915,60.7197,60.6164,60.6445,206182.0
2023-08-04 11:10:00,64.54,64.65,64.52,64.6,250504.0,60.6351,60.7385,60.6164,60.6915,250504.0
2023-08-04 11:15:00,64.61,64.69,64.58,64.68,118453.0,60.7009,60.7761,60.6727,60.7667,118453.0
2023-08-04 11:20:00,64.69,64.74,64.68,64.69,122565.0,60.7761,60.823,60.7667,60.7761,122565.0
2023-08-04 11:25:00,64.68,64.74,64.63,64.67,102562.0,60.7667,60.823,60.7197,60.7573,102562.0
2023-08-04 11:30:00,64.68,64.71,64.64,64.67,120977.0,60.7667,60.7949,60.7291,60.7573,120977.0
2023-08-04 11:35:00,64.67,64.77,64.66,64.7,206194.0,60.7573,60.8512,60.7479,60.7855,206194.0
2023-08-04 11:40:00,64.69,64.76,64.67,64.76,140306.0,60.7761,60.8418,60.7573,60.8418,140306.0
2023-08-04 11:45:00,64.75,64.76,64.66,64.67,67253.0,60.8324,60.8418,60.7479,60.7573,67253.0
2023-08-04 11:50:00,64.66,64.68,64.55,64.58,83663.0,60.7479,60.7667,60.6445,60.6727,83663.0
2023-08-04 11:55:00,64.58,64.59,64.47,64.48,125181.0,60.6727,60.6821,60.5694,60.5788,125181.0
2023-08-04 12:00:00,64.48,64.59,64.46,64.58,106441.0,60.5788,60.6821,60.56,60.6727,106441.0
2023-08-04 12:05:00,64.57,64.65,64.55,64.61,148701.0,60.6633,60.7385,60.6445,60.7009,148701.0
2023-08-04 12:10:00,64.6,64.62,64.55,64.57,105643.0,60.6915,60.7103,60.6445,60.6633,105643.0
2023-08-04 12:15:00,64.56,64.65,64.55,64.64,95357.0,60.6539,60.7385,60.6445,60.7291,95357.0
2023-08-04 12:20:00,64.65,64.7,64.62,64.64,104471.0,60.7385,60.7855,60.7103,60.7291,104471.0
2023-08-04 12:25:00,64.64,64.72,64.62,64.63,109654.0,60.7291,60.8043,60.7103,60.7197,109654.0
2023-08-04 12:30:00,64.64,64.65,64.57,64.61,74584.0,60.7291,60.7385,60.6633,60.7009,74584.0
2023-08-04 12:35:00,64.6,64.63,64.56,64.6,82032.0,60.6915,60.7197,60.6539,60.6915,82032.0
2023-08-04 12:40:00,64.6,64.65,64.6,64.65,83557.0,60.6915,60.7385,60.6915,60.7385,83557.0
2023-08-04 12:45:00,64.65,64.78,64.64,64.77,89338.0,60.7385,60.8606,60.7291,60.8512,89338.0
2023-08-04 12:50:00,64.77,64.78,64.7,64.73,80650.0,60.8512,60.8606,60.7855,60.8137,80650.0
2023-08-04 12:55:00,64.73,64.76,64.68,64.72,122943.0,60.8137,60.8418,60.7667,60.8043,122943.0
2023-08-04 13:00:00,64.72,64.73,64.64,64.64,92691.0,60.8043,60.8137,60.7291,60.7291,92691.0
2023-08-04 13:05:00,64.64,64.67,64.61,64.65,80868.0,60.7291,60.7573,60.7009,60.7385,80868.0
2023-08-04 13:10:00,64.65,64.71,64.65,64.7,65369.0,60.7385,60.7949,60.7385,60.7855,65369.0
2023-08-04 13:15:00,64.71,64.72,64.6,64.61,50006.0,60.7949,60.8043,60.6915,60.7009,50006.0
2023-08-04 13:20:00,64.61,64.64,64.6,64.64,62725.0,60.7009,60.7291,60.6915,60.7291,62725.0
2023-08-04 13:25:00,64.64,64.65,64.55,64.57,158606.0,60.7291,60.7385,60.6445,60.6633,158606.0
2023-08-04 13:30:00,64.56,64.59,64.54,64.56,78559.0,60.6539,60.6821,60.6351,60.6539,78559.0
2023-08-04 13:35:00,64.56,64.56,64.47,64.48,92378.0,60.6539,60.6539,60.5694,60.5788,92378.0
2023-08-04 13:40:00,64.48,64.52,64.46,64.47,160103.0,60.5788,60.6164,60.56,60.5694,160103.0
2023-08-04 13:45:00,64.47,64.48,64.38,64.39,117206.0,60.5694,60.5788,60.4848,60.4942,117206.0
2023-08-04 13:50:00,64.39,64.39,64.28,64.31,249824.0,60.4942,60.4942,60.3909,60.4191,249824.0
2023-08-04 13:55:00,64.3,64.36,64.29,64.31,158746.0,60.4097,60.466,60.4003,60.4191,158746.0
2023-08-04 14:00:00,64.31,64.32,64.18,64.18,387695.0,60.4191,60.4285,60.2969,60.2969,387695.0
2023-08-04 14:05:00,64.17,64.22,64.08,64.11,203263.0,60.2875,60.3345,60.203,60.2312,203263.0
2023-08-04 14:10:00,64.11,64.16,64.08,64.1,126011.0,60.2312,60.2781,60.203,60.2218,126011.0
2023-08-04 14:15:00,64.1,64.12,64.03,64.07,184510.0,60.2218,60.2406,60.156,60.1936,184510.0
2023-08-04 14:20:00,64.07,64.07,63.97,63.98,406872.0,60.1936,60.1936,60.0996,60.109,406872.0
2023-08-04 14:25:00,63.97,64.0,63.92,63.94,180444.0,60.0996,60.1278,60.0527,60.0714,180444.0
2023-08-04 14:30:00,63.93,63.96,63.89,63.92,130432.0,60.0621,60.0902,60.0245,60.0527,130432.0
2023-08-04 14:35:00,63.92,63.92,63.85,63.9,107466.0,60.0527,60.0527,59.9869,60.0339,107466.0
2023-08-04 14:40:00,63.89,63.91,63.75,63.8,450558.0,60.0245,60.0433,59.8929,59.9399,450558.0
2023-08-04 14:45:00,63.81,63.83,63.76,63.79,240220.0,59.9493,59.9681,59.9023,59.9305,240220.0
2023-08-04 14:50:00,63.79,63.84,63.72,63.75,361159.0,59.9305,59.9775,59.8648,59.8929,361159.0
2023-08-04 14:55:00,63.75,63.76,63.71,63.74,116733.0,59.8929,59.9023,59.8554,59.8835,116733.0
2023-08-04 15:00:00,63.74,63.79,63.72,63.74,320477.0,59.8835,59.9305,59.8648,59.8835,320477.0
2023-08-04 15:05:00,63.74,63.76,63.7,63.73,181458.0,59.8835,59.9023,59.846,59.8742,181458.0
2023-08-04 15:10:00,63.72,63.8,63.71,63.78,291406.0,59.8648,59.9399,59.8554,59.9211,291406.0
2023-08-04 15:15:00,63.79,63.84,63.76,63.83,282335.0,59.9305,59.9775,59.9023,59.9681,282335.0
2023-08-04 15:20:00,63.82,63.82,63.76,63.77,127706.0,59.9587,59.9587,59.9023,59.9117,127706.0
2023-08-04 15:25:00,63.77,63.82,63.76,63.82,297724.0,59.9117,59.9587,59.9023,59.9587,297724.0
2023-08-04 15:30:00,63.83,63.87,63.81,63.86,257283.0,59.9681,60.0057,59.9493,59.9963,257283.0
2023-08-04 15:35:00,63.86,63.93,63.84,63.93,212413.0,59.9963,60.0621,59.9775,60.0621,212413.0
2023-08-04 15:40:00,63.93,64.05,63.93,64.03,596598.0,60.0621,60.1748,60.0621,60.156,596598.0
2023-08-04 15:45:00,64.03,64.1,63.94,63.94,316500.0,60.156,60.2218,60.0714,60.0714,316500.0
2023-08-04 15:50:00,63.92,64.01,63.91,63.94,431066.0,60.0527,60.1372,60.0433,60.0714,431066.0
2023-08-04 15:55:00,63.95,63.99,63.91,63.98,960587.0,60.0808,60.1184,60.0433,60.109,960587.0
2023-08-07 09:30:00,64.23,64.41,64.19,64.29,305893.0,60.3439,60.513,60.3063,60.4003,305893.0
2023-08-07 09:35:00,64.29,64.49,64.2,64.21,152611.0,60.4003,60.5882,60.3157,60.3251,152611.0
2023-08-07 09:40:00,64.2,64.31,64.11,64.2,235293.0,60.3157,60.4191,60.2312,60.3157,235293.0
2023-08-07 09:45:00,64.2,64.32,64.18,64.23,195894.0,60.3157,60.4285,60.2969,60.3439,195894.0
2023-08-07 09:50:00,64.23,64.32,64.22,64.28,277640.0,60.3439,60.4285,60.3345,60.3909,277640.0
2023-08-07 09:55:00,64.28,64.31,64.23,64.27,164975.0,60.3909,60.4191,60.3439,60.3815,164975.0
2023-08-07 10:00:00,64.27,64.35,64.23,64.26,225630.0,60.3815,60.4566,60.3439,60.3721,225630.0
2023-08-07 10:05:00,64.25,64.26,64.17,64.23,147256.0,60.3627,60.3721,60.2875,60.3439,147256.0
2023-08-07 10:10:00,64.23,64.34,64.2,64.34,136284.0,60.3439,60.4472,60.3157,60.4472,136284.0
2023-08-07 10:15:00,64.34,64.39,64.33,64.35,214242.0,60.4472,60.4942,60.4379,60.4566,214242.0
2023-08-07 10:20:00,64.36,64.5,64.35,64.44,256852.0,60.466,60.5976,60.4566,60.5412,256852.0
2023-08-07 10:25:00,64.44,64.48,64.4,64.48,178890.0,60.5412,60.5788,60.5036,60.5788,178890.0
2023-08-07 10:30:00,64.48,64.53,64.34,64.34,263618.0,60.5788,60.6258,60.4472,60.4472,263618.0
2023-08-07 10:35:00,64.33,64.34,64.24,64.3,184468.0,60.4379,60.4472,60.3533,60.4097,184468.0
2023-08-07 10:40:00,64.3,64.34,64.26,64.28,134748.0,60.4097,60.4472,60.3721,60.3909,134748.0
2023-08-07 10:45:00,64.28,64.3,64.18,64.19,142852.0,60.3909,60.4097,60.2969,60.3063,142852.0
2023-08-07 10:50:00,64.19,64.27,64.16,64.17,178064.0,60.3063,60.3815,60.2781,60.2875,178064.0
2023-08-07 10:55:00,64.17,64.24,64.15,64.16,150118.0,60.2875,60.3533,60.2687,60.2781,150118.0
2023-08-07 11:00:00,64.15,64.26,64.14,64.23,113915.0,60.2687,60.3721,60.2593,60.3439,113915.0
2023-08-07 11:05:00,64.24,64.34,64.24,64.33,139189.0,60.3533,60.4472,60.3533,60.4379,139189.0
2023-08-07 11:10:00,64.33,64.36,64.23,64.23,100634.0,60.4379,60.466,60.3439,60.3439,100634.0
2023-08-07 11:15:00,64.23,64.35,64.22,64.32,162072.0,60.3439,60.4566,60.3345,60.4285,162072.0
2023-08-07 11:20:00,64.31,64.36,64.29,64.36,148761.0,60.4191,60.466,60.4003,60.466,148761.0
2023-08-07 11:25:00,64.36,64.38,64.24,64.25,107838.0,60.466,60.4848,60.3533,60.3627,107838.0
2023-08-07 11:30:00,64.24,64.27,64.19,64.23,390478.0,60.3533,60.3815,60.3063,60.3439,390478.0
2023-08-07 11:35:00,64.22,64.27,64.2,64.26,147343.0,60.3345,60.3815,60.3157,60.3721,147343.0
2023-08-07 11:40:00,64.26,64.27,64.21,64.23,90606.0,60.3721,60.3815,60.3251,60.3439,90606.0
2023-08-07 11:45:00,64.23,64.24,64.17,64.18,68565.0,60.3439,60.3533,60.2875,60.2969,68565.0
2023-08-07 11:50:00,64.18,64.22,64.14,64.17,75707.0,60.2969,60.3345,60.2593,60.2875,75707.0
2023-08-07 11:55:00,64.18,64.19,64.11,64.12,157753.0,60.2969,60.3063,60.2312,60.2406,157753.0
2023-08-07 12:00:00,64.12,64.14,64.09,64.14,100491.0,60.2406,60.2593,60.2124,60.2593,100491.0
2023-08-07 12:05:00,64.13,64.16,64.07,64.09,81133.0,60.25,60.2781,60.1936,60.2124,81133.0
2023-08-07 12:10:00,64.09,64.15,64.07,64.12,99344.0,60.2124,60.2687,60.1936,60.2406,99344.0
2023-08-07 12:15:00,64.11,64.14,64.08,64.1,70299.0,60.2312,60.2593,60.203,60.2218,70299.0
2023-08-07 12:20:00,64.09,64.15,64.07,64.07,134018.0,60.2124,60.2687,60.1936,60.1936,134018.0
2023-08-07 12:25:00,64.07,64.13,64.06,64.09,68521.0,60.1936,60.25,60.1842,60.2124,68521.0
2023-08-07 12:30:00,64.09,64.13,64.05,64.11,123197.0,60.2124,60.25,60.1748,60.2312,123197.0
2023-08-07 12:35:00,64.11,64.11,64.0,64.01,130904.0,60.2312,60.2312,60.1278,60.1372,130904.0
2023-08-07 12:40:00,64.01,64.04,63.97,64.04,207181.0,60.1372,60.1654,60.0996,60.1654,207181.0
2023-08-07 12:45:00,64.03,64.06,63.98,64.03,238582.0,60.156,60.1842,60.109,60.156,238582.0
2023-08-07 12:50:00,64.02,64.09,63.98,64.08,91656.0,60.1466,60.2124,60.109,60.203,91656.0
2023-08-07 12:55:00,64.08,64.1,64.03,64.06,76540.0,60.203,60.2218,60.156,60.1842,76540.0
2023-08-07 13:00:00,64.08,64.11,64.06,64.1,65284.0,60.203,60.2312,60.1842,60.2218,65284.0
2023-08-07 13:05:00,64.09,64.11,64.04,64.09,63945.0,60.2124,60.2312,60.1654,60.2124,63945.0
2023-08-07 13:10:00,64.09,64.13,64.06,64.1,79134.0,60.2124,60.25,60.1842,60.2218,79134.0
2023-08-07 13:15:00,64.09,64.1,64.03,64.05,90571.0,60.2124,60.2218,60.156,60.1748,90571.0
2023-08-07 13:20:00,64.05,64.12,64.03,64.12,93120.0,60.1748,60.2406,60.156,60.2406,93120.0
2023-08-07 13:25:00,64.12,64.14,64.09,64.11,69474.0,60.2406,60.2593,60.2124,60.2312,69474.0
2023-08-07 13:30:00,64.11,64.14,64.07,64.09,81235.0,60.2312,60.2593,60.1936,60.2124,81235.0
2023-08-07 13:35:00,64.09,64.12,64.06,64.12,102418.0,60.2124,60.2406,60.1842,60.2406,102418.0
2023-08-07 13:40:00,64.11,64.16,64.09,64.13,74003.0,60.2312,60.2781,60.2124,60.25,74003.0
2023-08-07 13:45:00,64.13,64.15,64.1,64.15,69940.0,60.25,60.2687,60.2218,60.2687,69940.0
2023-08-07 13:50:00,64.14,64.2,64.13,64.17,86356.0,60.2593,60.3157,60.25,60.2875,86356.0
2023-08-07 13:55:00,64.17,64.21,64.15,64.21,85968.0,60.2875,60.3251,60.2687,60.3251,85968.0
2023-08-07 14:00:00,64.2,64.26,64.19,64.23,133097.0,60.3157,60.3721,60.3063,60.3439,133097.0
2023-08-07 14:05:00,64.24,64.24,64.16,64.19,55927.0,60.3533,60.3533,60.2781,60.3063,55927.0
2023-08-07 14:10:00,64.19,64.21,64.14,64.17,91733.0,60.3063,60.3251,60.2593,60.2875,91733.0
2023-08-07 14:15:00,64.17,64.19,64.09,64.11,106107.0,60.2875,60.3063,60.2124,60.2312,106107.0
2023-08-07 14:20:00,64.11,64.12,64.09,64.12,40857.0,60.2312,60.2406,60.2124,60.2406,40857.0
2023-08-07 14:25:00,64.12,64.13,64.08,64.09,56460.0,60.2406,60.25,60.203,60.2124,56460.0
2023-08-07 14:30:00,64.09,64.15,64.09,64.13,132037.0,60.2124,60.2687,60.2124,60.25,132037.0
2023-08-07 14:35:00,64.13,64.16,64.12,64.16,55191.0,60.25,60.2781,60.2406,60.2781,55191.0
2023-08-07 14:40:00,64.16,64.18,64.14,64.17,61227.0,60.2781,60.2969,60.2593,60.2875,61227.0
2023-08-07 14:45:00,64.17,64.19,64.15,64.19,75001.0,60.2875,60.3063,60.2687,60.3063,75001.0
2023-08-07 14:50:00,64.19,64.2,64.16,64.17,61673.0,60.3063,60.3157,60.2781,60.2875,61673.0
2023-08-07 14:55:00,64.17,64.2,64.16,64.17,97671.0,60.2875,60.3157,60.2781,60.2875,97671.0
2023-08-07 15:00:00,64.17,64.23,64.17,64.21,79915.0,60.2875,60.3439,60.2875,60.3251,79915.0
2023-08-07 15:05:00,64.2,64.21,64.14,64.15,50929.0,60.3157,60.3251,60.2593,60.2687,50929.0
2023-08-07 15:10:00,64.14,64.17,64.12,64.14,114628.0,60.2593,60.2875,60.2406,60.2593,114628.0
2023-08-07 15:15:00,64.13,64.15,64.09,64.12,91793.0,60.25,60.2687,60.2124,60.2406,91793.0
2023-08-07 15:20:00,64.13,64.14,64.1,64.13,87126.0,60.25,60.2593,60.2218,60.25,87126.0
2023-08-07 15:25:00,64.13,64.15,64.06,64.07,156196.0,60.25,60.2687,60.1842,60.1936,156196.0
2023-08-07 15:30:00,64.07,64.08,64.02,64.06,189233.0,60.1936,60.203,60.1466,60.1842,189233.0
2023-08-07 15:35:00,64.05,64.13,64.05,64.09,143356.0,60.1748,60.25,60.1748,60.2124,143356.0
2023-08-07 15:40:00,64.08,64.13,64.07,64.12,143470.0,60.203,60.25,60.1936,60.2406,143470.0
2023-08-07 15:45:00,64.1,64.11,63.96,63.97,272718.0,60.2218,60.2312,60.0902,60.0996,272718.0
2023-08-07 15:50:00,63.97,64.04,63.96,63.98,421987.0,60.0996,60.1654,60.0902,60.109,421987.0
2023-08-07 15:55:00,63.98,64.04,63.96,63.97,982406.0,60.109,60.1654,60.0902,60.0996,982406.0
2023-08-08 09:30:00,63.97,64.01,63.76,63.97,793550.0,60.0996,60.1372,59.9023,60.0996,793550.0
2023-08-08 09:35:00,63.97,63.98,63.79,63.8,379005.0,60.0996,60.109,59.9305,59.9399,379005.0
2023-08-08 09:40:00,63.79,63.97,63.73,63.95,332588.0,59.9305,60.0996,59.8742,60.0808,332588.0
2023-08-08 09:45:00,63.94,64.02,63.89,63.96,395107.0,60.0714,60.1466,60.0245,60.0902,395107.0
2023-08-08 09:50:00,63.96,64.02,63.92,63.96,248003.0,60.0902,60.1466,60.0527,60.0902,248003.0
2023-08-08 09:55:00,63.95,63.96,63.83,63.95,214295.0,60.0808,60.0902,59.9681,60.0808,214295.0
2023-08-08 10:00:00,63.95,63.99,63.88,63.97,318413.0,60.0808,60.1184,60.0151,60.0996,318413.0
2023-08-08 10:05:00,63.97,64.03,63.87,64.01,160685.0,60.0996,60.156,60.0057,60.1372,160685.0
2023-08-08 10:10:00,64.01,64.03,63.83,63.85,146273.0,60.1372,60.156,59.9681,59.9869,146273.0
2023-08-08 10:15:00,63.85,63.87,63.76,63.77,198636.0,59.9869,60.0057,59.9023,59.9117,198636.0
2023-08-08 10:20:00,63.77,63.84,63.72,63.82,237890.0,59.9117,59.9775,59.8648,59.9587,237890.0
2023-08-08 10:25:00,63.81,63.88,63.69,63.71,166420.0,59.9493,60.0151,59.8366,59.8554,166420.0
2023-08-08 10:30:00,63.7,63.75,63.62,63.73,233883.0,59.846,59.8929,59.7708,59.8742,233883.0
2023-08-08 10:35:00,63.74,63.79,63.63,63.65,168529.0,59.8835,59.9305,59.7802,59.799,168529.0
2023-08-08 10:40:00,63.65,63.72,63.57,63.63,163530.0,59.799,59.8648,59.7238,59.7802,163530.0
2023-08-08 10:45:00,63.64,63.65,63.54,63.6,129709.0,59.7896,59.799,59.6956,59.752,129709.0
2023-08-08 10:50:00,63.59,63.59,63.49,63.51,169500.0,59.7426,59.7426,59.6487,59.6675,169500.0
2023-08-08 10:55:00,63.5,63.6,63.48,63.54,155986.0,59.6581,59.752,59.6393,59.6956,155986.0
2023-08-08 11:00:00,63.54,63.63,63.52,63.57,117559.0,59.6956,59.7802,59.6769,59.7238,117559.0
2023-08-08 11:05:00,63.56,63.65,63.52,63.64,121042.0,59.7144,59.799,59.6769,59.7896,121042.0
2023-08-08 11:10:00,63.64,63.66,63.59,63.6,122766.0,59.7896,59.8084,59.7426,59.752,122766.0
2023-08-08 11:15:00,63.59,63.66,63.57,63.65,107985.0,59.7426,59.8084,59.7238,59.799,107985.0
2023-08-08 11:20:00,63.64,63.71,63.62,63.65,99104.0,59.7896,59.8554,59.7708,59.799,99104.0
2023-08-08 11:25:00,63.65,63.7,63.56,63.59,150994.0,59.799,59.846,59.7144,59.7426,150994.0
2023-08-08 11:30:00,63.57,63.58,63.48,63.56,237130.0,59.7238,59.7332,59.6393,59.7144,237130.0
2023-08-08 11:35:00,63.56,63.63,63.5,63.53,118959.0,59.7144,59.7802,59.6581,59.6863,118959.0
2023-08-08 11:40:00,63.52,63.56,63.47,63.55,149594.0,59.6769,59.7144,59.6299,59.705,149594.0
2023-08-08 11:45:00,63.54,63.6,63.51,63.6,56666.0,59.6956,59.752,59.6675,59.752,56666.0
2023-08-08 11:50:00,63.59,63.65,63.55,63.63,77332.0,59.7426,59.799,59.705,59.7802,77332.0
2023-08-08 11:55:00,63.63,63.63,63.48,63.55,82027.0,59.7802,59.7802,59.6393,59.705,82027.0
2023-08-08 12:00:00,63.54,63.57,63.45,63.46,95347.0,59.6956,59.7238,59.6111,59.6205,95347.0
2023-08-08 12:05:00,63.46,63.5,63.4,63.41,75176.0,59.6205,59.6581,59.5641,59.5735,75176.0
2023-08-08 12:10:00,63.41,63.5,63.38,63.49,75942.0,59.5735,59.6581,59.5453,59.6487,75942.0
2023-08-08 12:15:00,63.5,63.59,63.48,63.54,204842.0,59.6581,59.7426,59.6393,59.6956,204842.0
2023-08-08 12:20:00,63.54,63.61,63.53,63.58,114710.0,59.6956,59.7614,59.6863,59.7332,114710.0
2023-08-08 12:25:00,63.57,63.69,63.57,63.68,73102.0,59.7238,59.8366,59.7238,59.8272,73102.0
2023-08-08 12:30:00,63.68,63.76,63.65,63.76,169764.0,59.8272,59.9023,59.799,59.9023,169764.0
2023-08-08 12:35:00,63.77,63.82,63.74,63.75,148160.0,59.9117,59.9587,59.8835,59.8929,148160.0
2023-08-08 12:40:00,63.74,63.8,63.7,63.79,152047.0,59.8835,59.9399,59.846,59.9305,152047.0
2023-08-08 12:45:00,63.79,63.85,63.73,63.84,122418.0,59.9305,59.9869,59.8742,59.9775,122418.0
2023-08-08 12:50:00,63.83,63.85,63.76,63.8,131274.0,59.9681,59.9869,59.9023,59.9399,131274.0
2023-08-08 12:55:00,63.8,63.83,63.76,63.8,90075.0,59.9399,59.9681,59.9023,59.9399,90075.0
2023-08-08 13:00:00,63.8,63.83,63.76,63.78,94258.0,59.9399,59.9681,59.9023,59.9211,94258.0
2023-08-08 13:05:00,63.78,63.87,63.78,63.87,119375.0,59.9211,60.0057,59.9211,60.0057,119375.0
2023-08-08 13:10:00,63.87,63.88,63.83,63.85,90434.0,60.0057,60.0151,59.9681,59.9869,90434.0
2023-08-08 13:15:00,63.85,63.85,63.79,63.81,65413.0,59.9869,59.9869,59.9305,59.9493,65413.0
2023-08-08 13:20:00,63.8,63.85,63.78,63.79,48650.0,59.9399,59.9869,59.9211,59.9305,48650.0
2023-08-08 13:25:00,63.78,63.82,63.76,63.8,49977.0,59.9211,59.9587,59.9023,59.9399,49977.0
2023-08-08 13:30:00,63.8,63.87,63.8,63.81,69530.0,59.9399,60.0057,59.9399,59.9493,69530.0
2023-08-08 13:35:00,63.82,63.85,63.79,63.84,62210.0,59.9587,59.9869,59.9305,59.9775,62210.0
2023-08-08 13:40:00,63.83,63.84,63.78,63.82,58203.0,59.9681,59.9775,59.9211,59.9587,58203.0
2023-08-08 13:45:00,63.82,63.85,63.78,63.83,41356.0,59.9587,59.9869,59.9211,59.9681,41356.0
2023-08-08 13:50:00,63.83,63.83,63.78,63.8,61155.0,59.9681,59.9681,59.9211,59.9399,61155.0
2023-08-08 13:55:00,63.8,63.81,63.71,63.78,76422.0,59.9399,59.9493,59.8554,59.9211,76422.0
2023-08-08 14:00:00,63.78,63.79,63.73,63.76,61757.0,59.9211,59.9305,59.8742,59.9023,61757.0
2023-08-08 14:05:00,63.75,63.83,63.73,63.81,95940.0,59.8929,59.9681,59.8742,59.9493,95940.0
2023-08-08 14:10:00,63.8,63.89,63.8,63.88,90393.0,59.9399,60.0245,59.9399,60.0151,90393.0
2023-08-08 14:15:00,63.88,63.88,63.83,63.86,127508.0,60.0151,60.0151,59.9681,59.9963,127508.0
2023-08-08 14:20:00,63.85,63.9,63.85,63.9,116226.0,59.9869,60.0339,59.9869,60.0339,116226.0
2023-08-08 14:25:00,63.89,63.89,63.84,63.89,139825.0,60.0245,60.0245,59.9775,60.0245,139825.0
2023-08-08 14:30:00,63.89,63.91,63.85,63.86,76832.0,60.0245,60.0433,59.9869,59.9963,76832.0
2023-08-08 14:35:00,63.87,63.89,63.83,63.85,96367.0,60.0057,60.0245,59.9681,59.9869,96367.0
2023-08-08 14:40:00,63.86,63.88,63.84,63.85,88346.0,59.9963,60.0151,59.9775,59.9869,88346.0
2023-08-08 14:45:00,63.86,63.9,63.85,63.88,88590.0,59.9963,60.0339,59.9869,60.0151,88590.0
2023-08-08 14:50:00,63.89,63.89,63.83,63.87,73046.0,60.0245,60.0245,59.9681,60.0057,73046.0
2023-08-08 14:55:00,63.87,63.92,63.85,63.89,127569.0,60.0057,60.0527,59.9869,60.0245,127569.0
2023-08-08 15:00:00,63.89,63.92,63.87,63.9,160380.0,60.0245,60.0527,60.0057,60.0339,160380.0
2023-08-08 15:05:00,63.9,63.94,63.89,63.92,243881.0,60.0339,60.0714,60.0245,60.0527,243881.0
2023-08-08 15:10:00,63.92,63.92,63.88,63.89,153287.0,60.0527,60.0527,60.0151,60.0245,153287.0
2023-08-08 15:15:00,63.89,63.98,63.88,63.98,179407.0,60.0245,60.109,60.0151,60.109,179407.0
2023-08-08 15:20:00,63.98,64.08,63.95,64.08,300441.0,60.109,60.203,60.0808,60.203,300441.0
2023-08-08 15:25:00,64.08,64.12,64.05,64.11,147474.0,60.203,60.2406,60.1748,60.2312,147474.0
2023-08-08 15:30:00,64.11,64.17,64.09,64.15,415113.0,60.2312,60.2875,60.2124,60.2687,415113.0
2023-08-08 15:35:00,64.16,64.18,64.11,64.15,333246.0,60.2781,60.2969,60.2312,60.2687,333246.0
2023-08-08 15:40:00,64.14,64.25,64.14,64.25,282804.0,60.2593,60.3627,60.2593,60.3627,282804.0
2023-08-08 15:45:00,64.25,64.31,64.21,64.22,323349.0,60.3627,60.4191,60.3251,60.3345,323349.0
2023-08-08 15:50:00,64.22,64.23,64.14,64.14,513000.0,60.3345,60.3439,60.2593,60.2593,513000.0
2023-08-08 15:55:00,64.15,64.3,64.14,64.27,1036600.0,60.2687,60.4097,60.2593,60.3815,1036600.0
2023-08-09 09:30:00,64.25,64.44,64.14,64.36,421607.0,60.3627,60.5412,60.2593,60.466,421607.0
2023-08-09 09:35:00,64.35,64.66,64.34,64.63,218199.0,60.4566,60.7479,60.4472,60.7197,218199.0
2023-08-09 09:40:00,64.63,64.7,64.5,64.58,163122.0,60.7197,60.7855,60.5976,60.6727,163122.0
2023-08-09 09:45:00,64.58,64.7,64.56,64.66,196537.0,60.6727,60.7855,60.6539,60.7479,196537.0
2023-08-09 09:50:00,64.66,64.77,64.65,64.73,216108.0,60.7479,60.8512,60.7385,60.8137,216108.0
2023-08-09 09:55:00,64.72,64.72,64.6,64.68,165845.0,60.8043,60.8043,60.6915,60.7667,165845.0
2023-08-09 10:00:00,64.68,64.75,64.6,64.72,183065.0,60.7667,60.8324,60.6915,60.8043,183065.0
2023-08-09 10:05:00,64.72,64.76,64.67,64.69,130738.0,60.8043,60.8418,60.7573,60.7761,130738.0
2023-08-09 10:10:00,64.7,64.7,64.58,64.62,157730.0,60.7855,60.7855,60.6727,60.7103,157730.0
2023-08-09 10:15:00,64.62,64.68,64.59,64.65,137925.0,60.7103,60.7667,60.6821,60.7385,137925.0
2023-08-09 10:20:00,64.66,64.7,64.62,64.63,178025.0,60.7479,60.7855,60.7103,60.7197,178025.0
2023-08-09 10:25:00,64.63,64.68,64.6,64.64,165510.0,60.7197,60.7667,60.6915,60.7291,165510.0
2023-08-09 10:30:00,64.65,64.69,64.59,64.66,151633.0,60.7385,60.7761,60.6821,60.7479,151633.0
2023-08-09 10:35:00,64.66,64.83,64.65,64.79,208154.0,60.7479,60.9076,60.7385,60.87,208154.0
2023-08-09 10:40:00,64.8,64.9,64.79,64.81,228460.0,60.8794,60.9734,60.87,60.8888,228460.0
2023-08-09 10:45:00,64.81,64.89,64.8,64.83,139020.0,60.8888,60.964,60.8794,60.9076,139020.0
2023-08-09 10:50:00,64.83,64.92,64.83,64.87,174942.0,60.9076,60.9922,60.9076,60.9452,174942.0
2023-08-09 10:55:00,64.87,64.98,64.86,64.96,180104.0,60.9452,61.0485,60.9358,61.0297,180104.0
2023-08-09 11:00:00,64.97,64.99,64.81,64.82,186692.0,61.0391,61.0579,60.8888,60.8982,186692.0
2023-08-09 11:05:00,64.83,64.86,64.76,64.83,184104.0,60.9076,60.9358,60.8418,60.9076,184104.0
2023-08-09 11:10:00,64.83,64.88,64.8,64.83,99692.0,60.9076,60.9546,60.8794,60.9076,99692.0
2023-08-09 11:15:00,64.83,64.85,64.66,64.7,190173.0,60.9076,60.9264,60.7479,60.7855,190173.0
2023-08-09 11:20:00,64.71,64.73,64.61,64.64,148528.0,60.7949,60.8137,60.7009,60.7291,148528.0
2023-08-09 11:25:00,64.63,64.64,64.54,64.55,165207.0,60.7197,60.7291,60.6351,60.6445,165207.0
2023-08-09 11:30:00,64.54,64.56,64.48,64.5,149898.0,60.6351,60.6539,60.5788,60.5976,149898.0
2023-08-09 11:35:00,64.51,64.56,64.48,64.48,153347.0,60.607,60.6539,60.5788,60.5788,153347.0
2023-08-09 11:40:00,64.49,64.49,64.38,64.39,131061.0,60.5882,60.5882,60.4848,60.4942,131061.0
2023-08-09 11:45:00,64.38,64.39,64.35,64.37,146641.0,60.4848,60.4942,60.4566,60.4754,146641.0
2023-08-09 11:50:00,64.36,64.4,64.29,64.29,132716.0,60.466,60.5036,60.4003,60.4003,132716.0
2023-08-09 11:55:00,64.29,64.32,64.25,64.28,355904.0,60.4003,60.4285,60.3627,60.3909,355904.0
2023-08-09 12:00:00,64.26,64.3,64.2,64.28,98313.0,60.3721,60.4097,60.3157,60.3909,98313.0
2023-08-09 12:05:00,64.27,64.4,64.27,64.38,110391.0,60.3815,60.5036,60.3815,60.4848,110391.0
2023-08-09 12:10:00,64.38,64.4,64.35,64.39,146579.0,60.4848,60.5036,60.4566,60.4942,146579.0
2023-08-09 12:15:00,64.4,64.42,64.33,64.33,53411.0,60.5036,60.5224,60.4379,60.4379,53411.0
2023-08-09 12:20:00,64.32,64.35,64.29,64.34,89035.0,60.4285,60.4566,60.4003,60.4472,89035.0
2023-08-09 12:25:00,64.34,64.37,64.27,64.28,68589.0,60.4472,60.4754,60.3815,60.3909,68589.0
2023-08-09 12:30:00,64.28,64.38,64.27,64.38,74680.0,60.3909,60.4848,60.3815,60.4848,74680.0
2023-08-09 12:35:00,64.38,64.39,64.31,64.31,113216.0,60.4848,60.4942,60.4191,60.4191,113216.0
2023-08-09 12:40:00,64.32,64.34,64.3,64.3,58450.0,60.4285,60.4472,60.4097,60.4097,58450.0
2023-08-09 12:45:00,64.3,64.38,64.29,64.35,91470.0,60.4097,60.4848,60.4003,60.4566,91470.0
2023-08-09 12:50:00,64.34,64.39,64.31,64.39,68431.0,60.4472,60.4942,60.4191,60.4942,68431.0
2023-08-09 12:55:00,64.39,64.42,64.37,64.37,59339.0,60.4942,60.5224,60.4754,60.4754,59339.0
2023-08-09 13:00:00,64.37,64.37,64.31,64.33,45400.0,60.4754,60.4754,60.4191,60.4379,45400.0
2023-08-09 13:05:00,64.34,64.42,64.34,64.41,56293.0,60.4472,60.5224,60.4472,60.513,56293.0
2023-08-09 13:10:00,64.41,64.46,64.38,64.43,242311.0,60.513,60.56,60.4848,60.5318,242311.0
2023-08-09 13:15:00,64.43,64.52,64.42,64.49,48481.0,60.5318,60.6164,60.5224,60.5882,48481.0
2023-08-09 13:20:00,64.49,64.51,64.43,64.48,43212.0,60.5882,60.607,60.5318,60.5788,43212.0
2023-08-09 13:25:00,64.47,64.48,64.44,64.47,48124.0,60.5694,60.5788,60.5412,60.5694,48124.0
2023-08-09 13:30:00,64.47,64.5,64.47,64.47,43452.0,60.5694,60.5976,60.5694,60.5694,43452.0
2023-08-09 13:35:00,64.47,64.49,64.44,64.45,59865.0,60.5694,60.5882,60.5412,60.5506,59865.0
2023-08-09 13:40:00,64.45,64.49,64.43,64.48,45732.0,60.5506,60.5882,60.5318,60.5788,45732.0
2023-08-09 13:45:00,64.48,64.5,64.44,64.45,40261.0,60.5788,60.5976,60.5412,60.5506,40261.0
2023-08-09 13:50:00,64.45,64.47,64.43,64.45,49981.0,60.5506,60.5694,60.5318,60.5506,49981.0
2023-08-09 13:55:00,64.45,64.5,64.45,64.5,56883.0,60.5506,60.5976,60.5506,60.5976,56883.0
2023-08-09 14:00:00,64.49,64.5,64.45,64.46,41480.0,60.5882,60.5976,60.5506,60.56,41480.0
2023-08-09 14:05:00,64.47,64.49,64.45,64.48,56123.0,60.5694,60.5882,60.5506,60.5788,56123.0
2023-08-09 14:10:00,64.48,64.51,64.45,64.45,79781.0,60.5788,60.607,60.5506,60.5506,79781.0
2023-08-09 14:15:00,64.46,64.48,64.41,64.47,77004.0,60.56,60.5788,60.513,60.5694,77004.0
2023-08-09 14:20:00,64.47,64.49,64.43,64.46,99561.0,60.5694,60.5882,60.5318,60.56,99561.0
2023-08-09 14:25:00,64.46,64.49,64.45,64.45,73402.0,60.56,60.5882,60.5506,60.5506,73402.0
2023-08-09 14:30:00,64.46,64.52,64.45,64.51,154124.0,60.56,60.6164,60.5506,60.607,154124.0
2023-08-09 14:35:00,64.51,64.53,64.46,64.53,132700.0,60.607,60.6258,60.56,60.6258,132700.0
2023-08-09 14:40:00,64.53,64.53,64.45,64.46,90140.0,60.6258,60.6258,60.5506,60.56,90140.0
2023-08-09 14:45:00,64.47,64.49,64.43,64.46,87617.0,60.5694,60.5882,60.5318,60.56,87617.0
2023-08-09 14:50:00,64.47,64.48,64.45,64.46,82736.0,60.5694,60.5788,60.5506,60.56,82736.0
2023-08-09 14:55:00,64.47,64.49,64.45,64.47,78145.0,60.5694,60.5882,60.5506,60.5694,78145.0
2023-08-09 15:00:00,64.48,64.48,64.4,64.41,104876.0,60.5788,60.5788,60.5036,60.513,104876.0
2023-08-09 15:05:00,64.41,64.43,64.38,64.39,123342.0,60.513,60.5318,60.4848,60.4942,123342.0
2023-08-09 15:10:00,64.39,64.43,64.34,64.35,149762.0,60.4942,60.5318,60.4472,60.4566,149762.0
2023-08-09 15:15:00,64.34,64.41,64.32,64.38,103034.0,60.4472,60.513,60.4285,60.4848,103034.0
2023-08-09 15:20:00,64.37,64.42,64.35,64.38,105616.0,60.4754,60.5224,60.4566,60.4848,105616.0
2023-08-09 15:25:00,64.39,64.42,64.32,64.32,93816.0,60.4942,60.5224,60.4285,60.4285,93816.0
2023-08-09 15:30:00,64.33,64.57,64.29,64.54,251998.0,60.4379,60.6633,60.4003,60.6351,251998.0
2023-08-09 15:35:00,64.55,64.65,64.54,64.6,218113.0,60.6445,60.7385,60.6351,60.6915,218113.0
2023-08-09 15:40:00,64.6,64.67,64.59,64.64,158471.0,60.6915,60.7573,60.6821,60.7291,158471.0
2023-08-09 15:45:00,64.64,64.7,64.5,64.51,359933.0,60.7291,60.7855,60.5976,60.607,359933.0
2023-08-09 15:50:00,64.51,64.59,64.4,64.41,425577.0,60.607,60.6821,60.5036,60.513,425577.0
2023-08-09 15:55:00,64.4,64.49,64.39,64.42,928464.0,60.5036,60.5882,60.4942,60.5224,928464.0
2023-08-10 09:30:00,64.68,64.93,64.64,64.92,426580.0,60.7667,61.0015,60.7291,60.9922,426580.0
2023-08-10 09:35:00,64.92,65.01,64.92,64.93,221563.0,60.9922,61.0767,60.9922,61.0015,221563.0
2023-08-10 09:40:00,64.92,65.06,64.88,65.06,114467.0,60.9922,61.1237,60.9546,61.1237,114467.0
2023-08-10 09:45:00,65.05,65.07,64.88,64.9,189806.0,61.1143,61.1331,60.9546,60.9734,189806.0
2023-08-10 09:50:00,64.9,64.94,64.72,64.77,337912.0,60.9734,61.0109,60.8043,60.8512,337912.0
2023-08-10 09:55:00,64.78,64.87,64.78,64.8,104647.0,60.8606,60.9452,60.8606,60.8794,104647.0
2023-08-10 10:00:00,64.81,64.83,64.72,64.8,219549.0,60.8888,60.9076,60.8043,60.8794,219549.0
2023-08-10 10:05:00,64.8,64.82,64.67,64.77,160343.0,60.8794,60.8982,60.7573,60.8512,160343.0
2023-08-10 10:10:00,64.77,64.87,64.75,64.82,224348.0,60.8512,60.9452,60.8324,60.8982,224348.0
2023-08-10 10:15:00,64.82,64.82,64.72,64.74,163448.0,60.8982,60.8982,60.8043,60.823,163448.0
2023-08-10 10:20:00,64.73,64.77,64.68,64.77,134350.0,60.8137,60.8512,60.7667,60.8512,134350.0
2023-08-10 10:25:00,64.77,64.79,64.71,64.75,126575.0,60.8512,60.87,60.7949,60.8324,126575.0
2023-08-10 10:30:00,64.74,64.78,64.72,64.75,192921.0,60.823,60.8606,60.8043,60.8324,192921.0
2023-08-10 10:35:00,64.75,64.83,64.72,64.83,188949.0,60.8324,60.9076,60.8043,60.9076,188949.0
2023-08-10 10:40:00,64.82,64.91,64.78,64.81,236973.0,60.8982,60.9828,60.8606,60.8888,236973.0
2023-08-10 10:45:00,64.81,64.83,64.65,64.69,171629.0,60.8888,60.9076,60.7385,60.7761,171629.0
2023-08-10 10:50:00,64.69,64.69,64.59,64.65,135144.0,60.7761,60.7761,60.6821,60.7385,135144.0
2023-08-10 10:55:00,64.64,64.66,64.59,64.64,147323.0,60.7291,60.7479,60.6821,60.7291,147323.0
2023-08-10 11:00:00,64.64,64.64,64.48,64.5,148278.0,60.7291,60.7291,60.5788,60.5976,148278.0
2023-08-10 11:05:00,64.5,64.5,64.42,64.45,231389.0,60.5976,60.5976,60.5224,60.5506,231389.0
2023-08-10 11:10:00,64.45,64.51,64.43,64.45,136420.0,60.5506,60.607,60.5318,60.5506,136420.0
2023-08-10 11:15:00,64.45,64.47,64.41,64.46,262623.0,60.5506,60.5694,60.513,60.56,262623.0
2023-08-10 11:20:00,64.47,64.53,64.47,64.51,89495.0,60.5694,60.6258,60.5694,60.607,89495.0
2023-08-10 11:25:00,64.51,64.6,64.51,64.59,84230.0,60.607,60.6915,60.607,60.6821,84230.0
2023-08-10 11:30:00,64.59,64.64,64.56,64.6,79489.0,60.6821,60.7291,60.6539,60.6915,79489.0
2023-08-10 11:35:00,64.6,64.63,64.5,64.53,70490.0,60.6915,60.7197,60.5976,60.6258,70490.0
2023-08-10 11:40:00,64.53,64.58,64.5,64.56,77026.0,60.6258,60.6727,60.5976,60.6539,77026.0
2023-08-10 11:45:00,64.56,64.62,64.49,64.6,73115.0,60.6539,60.7103,60.5882,60.6915,73115.0
2023-08-10 11:50:00,64.6,64.61,64.49,64.51,112916.0,60.6915,60.7009,60.5882,60.607,112916.0
2023-08-10 11:55:00,64.52,64.56,64.49,64.56,124163.0,60.6164,60.6539,60.5882,60.6539,124163.0
2023-08-10 12:00:00,64.57,64.61,64.52,64.53,171366.0,60.6633,60.7009,60.6164,60.6258,171366.0
2023-08-10 12:05:00,64.53,64.55,64.47,64.51,58912.0,60.6258,60.6445,60.5694,60.607,58912.0
2023-08-10 12:10:00,64.5,64.54,64.48,64.53,92942.0,60.5976,60.6351,60.5788,60.6258,92942.0
2023-08-10 12:15:00,64.53,64.59,64.49,64.53,86630.0,60.6258,60.6821,60.5882,60.6258,86630.0
2023-08-10 12:20:00,64.54,64.55,64.49,64.55,43144.0,60.6351,60.6445,60.5882,60.6445,43144.0
2023-08-10 12:25:00,64.54,64.54,64.45,64.51,91433.0,60.6351,60.6351,60.5506,60.607,91433.0
2023-08-10 12:30:00,64.5,64.54,64.47,64.5,60447.0,60.5976,60.6351,60.5694,60.5976,60447.0
2023-08-10 12:35:00,64.5,64.52,64.46,64.52,128581.0,60.5976,60.6164,60.56,60.6164,128581.0
2023-08-10 12:40:00,64.52,64.53,64.48,64.53,40223.0,60.6164,60.6258,60.5788,60.6258,40223.0
2023-08-10 12:45:00,64.53,64.57,64.51,64.55,170813.0,60.6258,60.6633,60.607,60.6445,170813.0
2023-08-10 12:50:00,64.56,64.58,64.5,64.51,37896.0,60.6539,60.6727,60.5976,60.607,37896.0
2023-08-10 12:55:00,64.52,64.54,64.42,64.48,76607.0,60.6164,60.6351,60.5224,60.5788,76607.0
2023-08-10 13:00:00,64.48,64.51,64.38,64.39,97568.0,60.5788,60.607,60.4848,60.4942,97568.0
2023-08-10 13:05:00,64.39,64.43,64.37,64.43,42859.0,60.4942,60.5318,60.4754,60.5318,42859.0
2023-08-10 13:10:00,64.43,64.53,64.41,64.5,64609.0,60.5318,60.6258,60.513,60.5976,64609.0
2023-08-10 13:15:00,64.51,64.53,64.45,64.47,78912.0,60.607,60.6258,60.5506,60.5694,78912.0
2023-08-10 13:20:00,64.46,64.46,64.41,64.43,58332.0,60.56,60.56,60.513,60.5318,58332.0
2023-08-10 13:25:00,64.42,64.45,64.37,64.4,58238.0,60.5224,60.5506,60.4754,60.5036,58238.0
2023-08-10 13:30:00,64.4,64.4,64.34,64.36,133037.0,60.5036,60.5036,60.4472,60.466,133037.0
2023-08-10 13:35:00,64.35,64.38,64.3,64.38,70598.0,60.4566,60.4848,60.4097,60.4848,70598.0
2023-08-10 13:40:00,64.38,64.46,64.38,64.44,66295.0,60.4848,60.56,60.4848,60.5412,66295.0
2023-08-10 13:45:00,64.44,64.48,64.43,64.45,80996.0,60.5412,60.5788,60.5318,60.5506,80996.0
2023-08-10 13:50:00,64.45,64.48,64.43,64.43,151138.0,60.5506,60.5788,60.5318,60.5318,151138.0
2023-08-10 13:55:00,64.43,64.43,64.35,64.36,149801.0,60.5318,60.5318,60.4566,60.466,149801.0
2023-08-10 14:00:00,64.36,64.36,64.29,64.32,93653.0,60.466,60.466,60.4003,60.4285,93653.0
2023-08-10 14:05:00,64.32,64.47,64.31,64.43,70415.0,60.4285,60.5694,60.4191,60.5318,70415.0
2023-08-10 14:10:00,64.43,64.54,64.42,64.51,366982.0,60.5318,60.6351,60.5224,60.607,366982.0
2023-08-10 14:15:00,64.52,64.56,64.5,64.51,89561.0,60.6164,60.6539,60.5976,60.607,89561.0
2023-08-10 14:20:00,64.51,64.57,64.49,64.54,86303.0,60.607,60.6633,60.5882,60.6351,86303.0
2023-08-10 14:25:00,64.54,64.56,64.51,64.52,80023.0,60.6351,60.6539,60.607,60.6164,80023.0
2023-08-10 14:30:00,64.52,64.54,64.46,64.48,137341.0,60.6164,60.6351,60.56,60.5788,137341.0
2023-08-10 14:35:00,64.48,64.51,64.46,64.51,125629.0,60.5788,60.607,60.56,60.607,125629.0
2023-08-10 14:40:00,64.52,64.53,64.47,64.51,73905.0,60.6164,60.6258,60.5694,60.607,73905.0
2023-08-10 14:45:00,64.51,64.58,64.49,64.53,102922.0,60.607,60.6727,60.5882,60.6258,102922.0
2023-08-10 14:50:00,64.54,64.61,64.54,64.61,77590.0,60.6351,60.7009,60.6351,60.7009,77590.0
2023-08-10 14:55:00,64.62,64.63,64.54,64.57,159786.0,60.7103,60.7197,60.6351,60.6633,159786.0
2023-08-10 15:00:00,64.58,64.58,64.48,64.49,74644.0,60.6727,60.6727,60.5788,60.5882,74644.0
2023-08-10 15:05:00,64.49,64.54,64.48,64.53,156804.0,60.5882,60.6351,60.5788,60.6258,156804.0
2023-08-10 15:10:00,64.53,64.55,64.49,64.52,209173.0,60.6258,60.6445,60.5882,60.6164,209173.0
2023-08-10 15:15:00,64.52,64.53,64.48,64.49,107442.0,60.6164,60.6258,60.5788,60.5882,107442.0
2023-08-10 15:20:00,64.48,64.53,64.46,64.48,104143.0,60.5788,60.6258,60.56,60.5788,104143.0
2023-08-10 15:25:00,64.48,64.48,64.38,64.39,158009.0,60.5788,60.5788,60.4848,60.4942,158009.0
2023-08-10 15:30:00,64.39,64.39,64.3,64.31,154142.0,60.4942,60.4942,60.4097,60.4191,154142.0
2023-08-10 15:35:00,64.31,64.31,64.16,64.16,184454.0,60.4191,60.4191,60.2781,60.2781,184454.0
2023-08-10 15:40:00,64.16,64.16,64.05,64.06,179936.0,60.2781,60.2781,60.1748,60.1842,179936.0
2023-08-10 15:45:00,64.06,64.16,64.03,64.11,307303.0,60.1842,60.2781,60.156,60.2312,307303.0
2023-08-10 15:50:00,64.11,64.19,64.07,64.17,438957.0,60.2312,60.3063,60.1936,60.2875,438957.0
2023-08-10 15:55:00,64.16,64.24,64.16,64.23,930372.0,60.2781,60.3533,60.2781,60.3439,930372.0
2023-08-11 09:30:00,64.32,64.37,64.19,64.35,290336.0,60.4285,60.4754,60.3063,60.4566,290336.0
2023-08-11 09:35:00,64.35,64.39,64.08,64.24,242394.0,60.4566,60.4942,60.203,60.3533,242394.0
2023-08-11 09:40:00,64.24,64.32,64.13,64.3,132912.0,60.3533,60.4285,60.25,60.4097,132912.0
2023-08-11 09:45:00,64.3,64.34,64.26,64.31,136391.0,60.4097,60.4472,60.3721,60.4191,136391.0
2023-08-11 09:50:00,64.31,64.43,64.29,64.4,410711.0,60.4191,60.5318,60.4003,60.5036,410711.0
2023-08-11 09:55:00,64.41,64.48,64.35,64.46,144580.0,60.513,60.5788,60.4566,60.56,144580.0
2023-08-11 10:00:00,64.47,64.56,64.44,64.48,377465.0,60.5694,60.6539,60.5412,60.5788,377465.0
2023-08-11 10:05:00,64.49,64.53,64.44,64.47,249528.0,60.5882,60.6258,60.5412,60.5694,249528.0
2023-08-11 10:10:00,64.47,64.5,64.39,64.46,117825.0,60.5694,60.5976,60.4942,60.56,117825.0
2023-08-11 10:15:00,64.45,64.56,64.44,64.55,98774.0,60.5506,60.6539,60.5412,60.6445,98774.0
2023-08-11 10:20:00,64.54,64.61,64.52,64.56,160234.0,60.6351,60.7009,60.6164,60.6539,160234.0
2023-08-11 10:25:00,64.56,64.59,64.47,64.48,68081.0,60.6539,60.6821,60.5694,60.5788,68081.0
2023-08-11 10:30:00,64.48,64.49,64.33,64.34,269346.0,60.5788,60.5882,60.4379,60.4472,269346.0
2023-08-11 10:35:00,64.35,64.45,64.29,64.45,192611.0,60.4566,60.5506,60.4003,60.5506,192611.0
2023-08-11 10:40:00,64.45,64.48,64.33,64.42,211564.0,60.5506,60.5788,60.4379,60.5224,211564.0
2023-08-11 10:45:00,64.42,64.44,64.34,64.35,155883.0,60.5224,60.5412,60.4472,60.4566,155883.0
2023-08-11 10:50:00,64.35,64.35,64.28,64.31,60707.0,60.4566,60.4566,60.3909,60.4191,60707.0
2023-08-11 10:55:00,64.32,64.4,64.26,64.32,68895.0,60.4285,60.5036,60.3721,60.4285,68895.0
2023-08-11 11:00:00,64.32,64.34,64.27,64.32,152771.0,60.4285,60.4472,60.3815,60.4285,152771.0
2023-08-11 11:05:00,64.31,64.35,64.29,64.31,178985.0,60.4191,60.4566,60.4003,60.4191,178985.0
2023-08-11 11:10:00,64.3,64.33,64.25,64.28,133582.0,60.4097,60.4379,60.3627,60.3909,133582.0
2023-08-11 11:15:00,64.27,64.32,64.24,64.28,299977.0,60.3815,60.4285,60.3533,60.3909,299977.0
2023-08-11 11:20:00,64.27,64.3,64.22,64.23,140954.0,60.3815,60.4097,60.3345,60.3439,140954.0
2023-08-11 11:25:00,64.22,64.33,64.21,64.32,122001.0,60.3345,60.4379,60.3251,60.4285,122001.0
2023-08-11 11:30:00,64.31,64.39,64.3,64.39,91690.0,60.4191,60.4942,60.4097,60.4942,91690.0
2023-08-11 11:35:00,64.39,64.41,64.29,64.3,283339.0,60.4942,60.513,60.4003,60.4097,283339.0
2023-08-11 11:40:00,64.3,64.3,64.26,64.3,163623.0,60.4097,60.4097,60.3721,60.4097,163623.0
2023-08-11 11:45:00,64.3,64.4,64.27,64.39,102589.0,60.4097,60.5036,60.3815,60.4942,102589.0
2023-08-11 11:50:00,64.39,64.39,64.35,64.37,38474.0,60.4942,60.4942,60.4566,60.4754,38474.0
2023-08-11 11:55:00,64.37,64.47,64.35,64.47,81278.0,60.4754,60.5694,60.4566,60.5694,81278.0
2023-08-11 12:00:00,64.48,64.51,64.42,64.47,162485.0,60.5788,60.607,60.5224,60.5694,162485.0
2023-08-11 12:05:00,64.47,64.55,64.45,64.49,97773.0,60.5694,60.6445,60.5506,60.5882,97773.0
2023-08-11 12:10:00,64.5,64.54,64.49,64.53,42196.0,60.5976,60.6351,60.5882,60.6258,42196.0
2023-08-11 12:15:00,64.53,64.58,64.5,64.5,130306.0,60.6258,60.6727,60.5976,60.5976,130306.0
2023-08-11 12:20:00,64.51,64.53,64.49,64.52,40187.0,60.607,60.6258,60.5882,60.6164,40187.0
2023-08-11 12:25:00,64.52,64.54,64.48,64.52,54436.0,60.6164,60.6351,60.5788,60.6164,54436.0
2023-08-11 12:30:00,64.52,64.52,64.42,64.43,60594.0,60.6164,60.6164,60.5224,60.5318,60594.0
2023-08-11 12:35:00,64.44,64.45,64.36,64.45,98242.0,60.5412,60.5506,60.466,60.5506,98242.0
2023-08-11 12:40:00,64.45,64.46,64.39,64.42,66631.0,60.5506,60.56,60.4942,60.5224,66631.0
2023-08-11 12:45:00,64.42,64.42,64.37,64.41,67202.0,60.5224,60.5224,60.4754,60.513,67202.0
2023-08-11 12:50:00,64.42,64.46,64.41,64.42,57687.0,60.5224,60.56,60.513,60.5224,57687.0
2023-08-11 12:55:00,64.42,64.45,64.38,64.39,216577.0,60.5224,60.5506,60.4848,60.4942,216577.0
2023-08-11 13:00:00,64.4,64.46,64.39,64.41,79178.0,60.5036,60.56,60.4942,60.513,79178.0
2023-08-11 13:05:00,64.42,64.46,64.41,64.46,222227.0,60.5224,60.56,60.513,60.56,222227.0
2023-08-11 13:10:00,64.47,64.49,64.43,64.45,127362.0,60.5694,60.5882,60.5318,60.5506,127362.0
2023-08-11 13:15:00,64.45,64.46,64.41,64.42,55855.0,60.5506,60.56,60.513,60.5224,55855.0
2023-08-11 13:20:00,64.42,64.47,64.41,64.46,152519.0,60.5224,60.5694,60.513,60.56,152519.0
2023-08-11 13:25:00,64.47,64.53,64.46,64.52,120021.0,60.5694,60.6258,60.56,60.6164,120021.0
2023-08-11 13:30:00,64.52,64.57,64.5,64.51,116488.0,60.6164,60.6633,60.5976,60.607,116488.0
2023-08-11 13:35:00,64.51,64.54,64.48,64.51,77969.0,60.607,60.6351,60.5788,60.607,77969.0
2023-08-11 13:40:00,64.51,64.53,64.49,64.51,36547.0,60.607,60.6258,60.5882,60.607,36547.0
2023-08-11 13:45:00,64.5,64.52,64.47,64.48,47255.0,60.5976,60.6164,60.5694,60.5788,47255.0
2023-08-11 13:50:00,64.48,64.51,64.42,64.45,52173.0,60.5788,60.607,60.5224,60.5506,52173.0
2023-08-11 13:55:00,64.45,64.5,64.41,64.5,54019.0,60.5506,60.5976,60.513,60.5976,54019.0
2023-08-11 14:00:00,64.5,64.54,64.49,64.52,58952.0,60.5976,60.6351,60.5882,60.6164,58952.0
2023-08-11 14:05:00,64.52,64.56,64.5,64.53,78032.0,60.6164,60.6539,60.5976,60.6258,78032.0
2023-08-11 14:10:00,64.53,64.54,64.49,64.53,45143.0,60.6258,60.6351,60.5882,60.6258,45143.0
2023-08-11 14:15:00,64.53,64.54,64.49,64.51,72319.0,60.6258,60.6351,60.5882,60.607,72319.0
2023-08-11 14:20:00,64.5,64.59,64.49,64.59,97739.0,60.5976,60.6821,60.5882,60.6821,97739.0
2023-08-11 14:25:00,64.59,64.63,64.58,64.6,124309.0,60.6821,60.7197,60.6727,60.6915,124309.0
2023-08-11 14:30:00,64.59,64.65,64.59,64.61,75495.0,60.6821,60.7385,60.6821,60.7009,75495.0
2023-08-11 14:35:00,64.6,64.61,64.55,64.58,82416.0,60.6915,60.7009,60.6445,60.6727,82416.0
2023-08-11 14:40:00,64.59,64.61,64.57,64.58,58198.0,60.6821,60.7009,60.6633,60.6727,58198.0
2023-08-11 14:45:00,64.58,64.65,64.57,64.64,87487.0,60.6727,60.7385,60.6633,60.7291,87487.0
2023-08-11 14:50:00,64.64,64.65,64.6,64.61,34504.0,60.7291,60.7385,60.6915,60.7009,34504.0
2023-08-11 14:55:00,64.62,64.64,64.58,64.59,56562.0,60.7103,60.7291,60.6727,60.6821,56562.0
2023-08-11 15:00:00,64.59,64.6,64.53,64.56,180345.0,60.6821,60.6915,60.6258,60.6539,180345.0
2023-08-11 15:05:00,64.56,64.57,64.51,64.52,71418.0,60.6539,60.6633,60.607,60.6164,71418.0
2023-08-11 15:10:00,64.51,64.56,64.5,64.55,68737.0,60.607,60.6539,60.5976,60.6445,68737.0
2023-08-11 15:15:00,64.55,64.58,64.52,64.56,49789.0,60.6445,60.6727,60.6164,60.6539,49789.0
2023-08-11 15:20:00,64.56,64.59,64.55,64.59,91256.0,60.6539,60.6821,60.6445,60.6821,91256.0
2023-08-11 15:25:00,64.59,64.63,64.56,64.56,139322.0,60.6821,60.7197,60.6539,60.6539,139322.0
2023-08-11 15:30:00,64.56,64.64,64.55,64.64,223750.0,60.6539,60.7291,60.6445,60.7291,223750.0
2023-08-11 15:35:00,64.64,64.66,64.54,64.56,212745.0,60.7291,60.7479,60.6351,60.6539,212745.0
2023-08-11 15:40:00,64.55,64.57,64.51,64.54,335700.0,60.6445,60.6633,60.607,60.6351,335700.0
2023-08-11 15:45:00,64.54,64.55,64.48,64.48,281449.0,60.6351,60.6445,60.5788,60.5788,281449.0
2023-08-11 15:50:00,64.47,64.51,64.44,64.45,243520.0,60.5694,60.607,60.5412,60.5506,243520.0
2023-08-11 15:55:00,64.45,64.59,64.42,64.59,863624.0,60.5506,60.6821,60.5224,60.6821,863624.0
2023-08-14 09:30:00,64.53,64.57,64.34,64.36,341364.0,60.6258,60.6633,60.4472,60.466,341364.0
2023-08-14 09:35:00,64.34,64.39,64.12,64.17,251533.0,60.4472,60.4942,60.2406,60.2875,251533.0
2023-08-14 09:40:00,64.18,64.19,63.98,64.09,274826.0,60.2969,60.3063,60.109,60.2124,274826.0
2023-08-14 09:45:00,64.08,64.14,63.99,64.01,241843.0,60.203,60.2593,60.1184,60.1372,241843.0
2023-08-14 09:50:00,64.02,64.04,63.89,63.92,121151.0,60.1466,60.1654,60.0245,60.0527,121151.0
2023-08-14 09:55:00,63.91,64.01,63.89,63.95,196020.0,60.0433,60.1372,60.0245,60.0808,196020.0
2023-08-14 10:00:00,63.94,64.04,63.93,64.02,176693.0,60.0714,60.1654,60.0621,60.1466,176693.0
2023-08-14 10:05:00,64.02,64.04,63.93,64.0,146563.0,60.1466,60.1654,60.0621,60.1278,146563.0
2023-08-14 10:10:00,63.99,64.1,63.98,64.03,130110.0,60.1184,60.2218,60.109,60.156,130110.0
2023-08-14 10:15:00,64.03,64.09,63.99,64.04,133431.0,60.156,60.2124,60.1184,60.1654,133431.0
2023-08-14 10:20:00,64.05,64.1,64.0,64.09,86742.0,60.1748,60.2218,60.1278,60.2124,86742.0
2023-08-14 10:25:00,64.09,64.12,64.05,64.11,235820.0,60.2124,60.2406,60.1748,60.2312,235820.0
2023-08-14 10:30:00,64.1,64.15,64.05,64.07,164442.0,60.2218,60.2687,60.1748,60.1936,164442.0
2023-08-14 10:35:00,64.07,64.08,63.98,64.06,122600.0,60.1936,60.203,60.109,60.1842,122600.0
2023-08-14 10:40:00,64.06,64.08,64.01,64.06,81767.0,60.1842,60.203,60.1372,60.1842,81767.0
2023-08-14 10:45:00,64.06,64.16,64.02,64.11,161621.0,60.1842,60.2781,60.1466,60.2312,161621.0
2023-08-14 10:50:00,64.11,64.14,63.99,63.99,99244.0,60.2312,60.2593,60.1184,60.1184,99244.0
2023-08-14 10:55:00,64.0,64.03,63.93,63.98,116716.0,60.1278,60.156,60.0621,60.109,116716.0
2023-08-14 11:00:00,63.98,63.99,63.86,63.86,123822.0,60.109,60.1184,59.9963,59.9963,123822.0
2023-08-14 11:05:00,63.86,63.95,63.85,63.88,237746.0,59.9963,60.0808,59.9869,60.0151,237746.0
2023-08-14 11:10:00,63.87,63.92,63.85,63.85,138861.0,60.0057,60.0527,59.9869,59.9869,138861.0
2023-08-14 11:15:00,63.85,63.88,63.81,63.86,124478.0,59.9869,60.0151,59.9493,59.9963,124478.0
2023-08-14 11:20:00,63.85,63.9,63.83,63.87,126430.0,59.9869,60.0339,59.9681,60.0057,126430.0
2023-08-14 11:25:00,63.87,63.88,63.83,63.83,78603.0,60.0057,60.0151,59.9681,59.9681,78603.0
2023-08-14 11:30:00,63.83,63.87,63.8,63.84,145322.0,59.9681,60.0057,59.9399,59.9775,145322.0
2023-08-14 11:35:00,63.84,63.88,63.78,63.87,413753.0,59.9775,60.0151,59.9211,60.0057,413753.0
2023-08-14 11:40:00,63.86,63.95,63.84,63.93,105174.0,59.9963,60.0808,59.9775,60.0621,105174.0
2023-08-14 11:45:00,63.93,64.0,63.93,63.97,115941.0,60.0621,60.1278,60.0621,60.0996,115941.0
2023-08-14 11:50:00,63.97,64.04,63.96,63.97,167939.0,60.0996,60.1654,60.0902,60.0996,167939.0
2023-08-14 11:55:00,63.98,64.01,63.94,63.96,68793.0,60.109,60.1372,60.0714,60.0902,68793.0
2023-08-14 12:00:00,63.96,64.03,63.95,64.02,49438.0,60.0902,60.156,60.0808,60.1466,49438.0
2023-08-14 12:05:00,64.02,64.02,63.98,63.99,62517.0,60.1466,60.1466,60.109,60.1184,62517.0
2023-08-14 12:10:00,63.99,64.04,63.96,63.98,72759.0,60.1184,60.1654,60.0902,60.109,72759.0
2023-08-14 12:15:00,63.99,64.03,63.92,63.99,68843.0,60.1184,60.156,60.0527,60.1184,68843.0
2023-08-14 12:20:00,64.0,64.07,63.99,64.06,111629.0,60.1278,60.1936,60.1184,60.1842,111629.0
2023-08-14 12:25:00,64.05,64.08,64.0,64.06,49228.0,60.1748,60.203,60.1278,60.1842,49228.0
2023-08-14 12:30:00,64.06,64.08,64.02,64.06,75789.0,60.1842,60.203,60.1466,60.1842,75789.0
2023-08-14 12:35:00,64.06,64.15,64.05,64.13,43374.0,60.1842,60.2687,60.1748,60.25,43374.0
2023-08-14 12:40:00,64.13,64.13,64.07,64.12,71778.0,60.25,60.25,60.1936,60.2406,71778.0
2023-08-14 12:45:00,64.12,64.16,64.11,64.14,61874.0,60.2406,60.2781,60.2312,60.2593,61874.0
2023-08-14 12:50:00,64.13,64.17,64.11,64.14,73690.0,60.25,60.2875,60.2312,60.2593,73690.0
2023-08-14 12:55:00,64.14,64.18,64.13,64.17,64310.0,60.2593,60.2969,60.25,60.2875,64310.0
2023-08-14 13:00:00,64.17,64.17,64.09,64.12,57975.0,60.2875,60.2875,60.2124,60.2406,57975.0
2023-08-14 13:05:00,64.13,64.13,64.05,64.07,66502.0,60.25,60.25,60.1748,60.1936,66502.0
2023-08-14 13:10:00,64.07,64.1,64.03,64.09,52177.0,60.1936,60.2218,60.156,60.2124,52177.0
2023-08-14 13:15:00,64.09,64.14,64.08,64.1,45670.0,60.2124,60.2593,60.203,60.2218,45670.0
2023-08-14 13:20:00,64.11,64.11,64.07,64.1,112836.0,60.2312,60.2312,60.1936,60.2218,112836.0
2023-08-14 13:25:00,64.09,64.11,64.06,64.1,117109.0,60.2124,60.2312,60.1842,60.2218,117109.0
2023-08-14 13:30:00,64.11,64.13,64.04,64.05,67291.0,60.2312,60.25,60.1654,60.1748,67291.0
2023-08-14 13:35:00,64.05,64.1,64.04,64.06,66080.0,60.1748,60.2218,60.1654,60.1842,66080.0
2023-08-14 13:40:00,64.05,64.1,64.04,64.09,88210.0,60.1748,60.2218,60.1654,60.2124,88210.0
2023-08-14 13:45:00,64.09,64.13,64.03,64.03,73084.0,60.2124,60.25,60.156,60.156,73084.0
2023-08-14 13:50:00,64.04,64.06,64.03,64.03,72667.0,60.1654,60.1842,60.156,60.156,72667.0
2023-08-14 13:55:00,64.04,64.06,64.0,64.03,129115.0,60.1654,60.1842,60.1278,60.156,129115.0
2023-08-14 14:00:00,64.03,64.06,64.0,64.05,94307.0,60.156,60.1842,60.1278,60.1748,94307.0
2023-08-14 14:05:00,64.06,64.06,64.0,64.02,72217.0,60.1842,60.1842,60.1278,60.1466,72217.0
2023-08-14 14:10:00,64.02,64.04,64.0,64.02,50806.0,60.1466,60.1654,60.1278,60.1466,50806.0
2023-08-14 14:15:00,64.02,64.02,63.96,63.99,68126.0,60.1466,60.1466,60.0902,60.1184,68126.0
2023-08-14 14:20:00,63.99,64.02,63.95,63.95,76056.0,60.1184,60.1466,60.0808,60.0808,76056.0
2023-08-14 14:25:00,63.95,63.99,63.94,63.96,87829.0,60.0808,60.1184,60.0714,60.0902,87829.0
2023-08-14 14:30:00,63.97,64.01,63.95,63.97,298982.0,60.0996,60.1372,60.0808,60.0996,298982.0
2023-08-14 14:35:00,63.96,64.01,63.94,63.96,82778.0,60.0902,60.1372,60.0714,60.0902,82778.0
2023-08-14 14:40:00,63.95,64.01,63.95,63.96,69007.0,60.0808,60.1372,60.0808,60.0902,69007.0
2023-08-14 14:45:00,63.95,63.97,63.93,63.95,127297.0,60.0808,60.0996,60.0621,60.0808,127297.0
2023-08-14 14:50:00,63.95,63.97,63.92,63.96,69068.0,60.0808,60.0996,60.0527,60.0902,69068.0
2023-08-14 14:55:00,63.95,63.98,63.93,63.98,75296.0,60.0808,60.109,60.0621,60.109,75296.0
2023-08-14 15:00:00,63.98,64.0,63.96,63.98,66423.0,60.109,60.1278,60.0902,60.109,66423.0
2023-08-14 15:05:00,63.99,63.99,63.91,63.94,77061.0,60.1184,60.1184,60.0433,60.0714,77061.0
2023-08-14 15:10:00,63.93,63.98,63.92,63.97,89314.0,60.0621,60.109,60.0527,60.0996,89314.0
2023-08-14 15:15:00,63.98,64.0,63.95,64.0,86814.0,60.109,60.1278,60.0808,60.1278,86814.0
2023-08-14 15:20:00,64.0,64.06,64.0,64.01,104582.0,60.1278,60.1842,60.1278,60.1372,104582.0
2023-08-14 15:25:00,64.02,64.02,63.95,63.99,85343.0,60.1466,60.1466,60.0808,60.1184,85343.0
2023-08-14 15:30:00,64.0,64.02,63.98,64.01,93722.0,60.1278,60.1466,60.109,60.1372,93722.0
2023-08-14 15:35:00,64.02,64.04,63.97,64.02,121689.0,60.1466,60.1654,60.0996,60.1466,121689.0
2023-08-14 15:40:00,64.02,64.09,64.01,64.08,119620.0,60.1466,60.2124,60.1372,60.203,119620.0
2023-08-14 15:45:00,64.08,64.1,64.0,64.01,175470.0,60.203,60.2218,60.1278,60.1372,175470.0
2023-08-14 15:50:00,64.01,64.01,63.92,64.0,355266.0,60.1372,60.1372,60.0527,60.1278,355266.0
2023-08-14 15:55:00,64.0,64.08,63.99,64.07,509535.0,60.1278,60.203,60.1184,60.1936,509535.0
2023-08-15 09:30:00,63.69,63.72,63.5,63.62,334732.0,59.8366,59.8648,59.6581,59.7708,334732.0
2023-08-15 09:35:00,63.61,63.63,63.39,63.4,326588.0,59.7614,59.7802,59.5547,59.5641,326588.0
2023-08-15 09:40:00,63.4,63.54,63.35,63.43,240526.0,59.5641,59.6956,59.5171,59.5923,240526.0
2023-08-15 09:45:00,63.42,63.57,63.37,63.39,241923.0,59.5829,59.7238,59.5359,59.5547,241923.0
2023-08-15 09:50:00,63.39,63.42,63.33,63.37,203531.0,59.5547,59.5829,59.4984,59.5359,203531.0
2023-08-15 09:55:00,63.37,63.46,63.29,63.44,382462.0,59.5359,59.6205,59.4608,59.6017,382462.0
2023-08-15 10:00:00,63.45,63.45,63.38,63.42,272260.0,59.6111,59.6111,59.5453,59.5829,272260.0
2023-08-15 10:05:00,63.42,63.48,63.35,63.39,149281.0,59.5829,59.6393,59.5171,59.5547,149281.0
2023-08-15 10:10:00,63.38,63.38,63.26,63.29,136404.0,59.5453,59.5453,59.4326,59.4608,136404.0
2023-08-15 10:15:00,63.29,63.34,63.25,63.3,96276.0,59.4608,59.5077,59.4232,59.4702,96276.0
2023-08-15 10:20:00,63.3,63.34,63.26,63.27,102937.0,59.4702,59.5077,59.4326,59.442,102937.0
2023-08-15 10:25:00,63.27,63.31,63.25,63.29,160139.0,59.442,59.4796,59.4232,59.4608,160139.0
2023-08-15 10:30:00,63.29,63.36,63.26,63.35,113466.0,59.4608,59.5265,59.4326,59.5171,113466.0
2023-08-15 10:35:00,63.35,63.38,63.3,63.32,104483.0,59.5171,59.5453,59.4702,59.489,104483.0
2023-08-15 10:40:00,63.31,63.32,63.25,63.3,166297.0,59.4796,59.489,59.4232,59.4702,166297.0
2023-08-15 10:45:00,63.31,63.41,63.26,63.4,186021.0,59.4796,59.5735,59.4326,59.5641,186021.0
2023-08-15 10:50:00,63.41,63.41,63.31,63.36,116039.0,59.5735,59.5735,59.4796,59.5265,116039.0
2023-08-15 10:55:00,63.36,63.37,63.3,63.35,94016.0,59.5265,59.5359,59.4702,59.5171,94016.0
2023-08-15 11:00:00,63.35,63.45,63.3,63.37,161286.0,59.5171,59.6111,59.4702,59.5359,161286.0
2023-08-15 11:05:00,63.37,63.46,63.35,63.43,82853.0,59.5359,59.6205,59.5171,59.5923,82853.0
2023-08-15 11:10:00,63.44,63.47,63.37,63.41,70647.0,59.6017,59.6299,59.5359,59.5735,70647.0
2023-08-15 11:15:00,63.4,63.42,63.36,63.4,145690.0,59.5641,59.5829,59.5265,59.5641,145690.0
2023-08-15 11:20:00,63.4,63.43,63.37,63.38,137527.0,59.5641,59.5923,59.5359,59.5453,137527.0
2023-08-15 11:25:00,63.38,63.43,63.36,63.38,142213.0,59.5453,59.5923,59.5265,59.5453,142213.0
2023-08-15 11:30:00,63.38,63.41,63.32,63.41,272634.0,59.5453,59.5735,59.489,59.5735,272634.0
2023-08-15 11:35:00,63.41,63.51,63.4,63.47,125395.0,59.5735,59.6675,59.5641,59.6299,125395.0
2023-08-15 11:40:00,63.48,63.5,63.43,63.48,163704.0,59.6393,59.6581,59.5923,59.6393,163704.0
2023-08-15 11:45:00,63.48,63.49,63.43,63.47,80308.0,59.6393,59.6487,59.5923,59.6299,80308.0
2023-08-15 11:50:00,63.46,63.48,63.39,63.4,85614.0,59.6205,59.6393,59.5547,59.5641,85614.0
2023-08-15 11:55:00,63.38,63.42,63.35,63.37,83666.0,59.5453,59.5829,59.5171,59.5359,83666.0
2023-08-15 12:00:00,63.37,63.38,63.31,63.32,79522.0,59.5359,59.5453,59.4796,59.489,79522.0
2023-08-15 12:05:00,63.32,63.37,63.29,63.32,112350.0,59.489,59.5359,59.4608,59.489,112350.0
2023-08-15 12:10:00,63.32,63.35,63.26,63.33,87173.0,59.489,59.5171,59.4326,59.4984,87173.0
2023-08-15 12:15:00,63.33,63.35,63.3,63.34,84832.0,59.4984,59.5171,59.4702,59.5077,84832.0
2023-08-15 12:20:00,63.33,63.34,63.28,63.28,106763.0,59.4984,59.5077,59.4514,59.4514,106763.0
2023-08-15 12:25:00,63.28,63.29,63.24,63.28,87115.0,59.4514,59.4608,59.4138,59.4514,87115.0
2023-08-15 12:30:00,63.28,63.3,63.24,63.26,108957.0,59.4514,59.4702,59.4138,59.4326,108957.0
2023-08-15 12:35:00,63.26,63.28,63.24,63.27,56708.0,59.4326,59.4514,59.4138,59.442,56708.0
2023-08-15 12:40:00,63.27,63.29,63.24,63.25,186500.0,59.442,59.4608,59.4138,59.4232,186500.0
2023-08-15 12:45:00,63.24,63.27,63.22,63.23,142018.0,59.4138,59.442,59.395,59.4044,142018.0
2023-08-15 12:50:00,63.23,63.25,63.19,63.25,160475.0,59.4044,59.4232,59.3668,59.4232,160475.0
2023-08-15 12:55:00,63.25,63.27,63.21,63.24,107870.0,59.4232,59.442,59.3856,59.4138,107870.0
2023-08-15 13:00:00,63.24,63.25,63.19,63.21,100896.0,59.4138,59.4232,59.3668,59.3856,100896.0
2023-08-15 13:05:00,63.21,63.24,63.18,63.18,78714.0,59.3856,59.4138,59.3574,59.3574,78714.0
2023-08-15 13:10:00,63.19,63.25,63.18,63.21,112381.0,59.3668,59.4232,59.3574,59.3856,112381.0
2023-08-15 13:15:00,63.21,63.25,63.18,63.22,109096.0,59.3856,59.4232,59.3574,59.395,109096.0
2023-08-15 13:20:00,63.21,63.22,63.17,63.18,113893.0,59.3856,59.395,59.348,59.3574,113893.0
2023-08-15 13:25:00,63.19,63.22,63.19,63.19,159296.0,59.3668,59.395,59.3668,59.3668,159296.0
2023-08-15 13:30:00,63.2,63.21,63.1,63.12,151348.0,59.3762,59.3856,59.2823,59.3011,151348.0
2023-08-15 13:35:00,63.12,63.16,63.08,63.11,158023.0,59.3011,59.3386,59.2635,59.2917,158023.0
2023-08-15 13:40:00,63.11,63.13,63.07,63.08,219929.0,59.2917,59.3105,59.2541,59.2635,219929.0
2023-08-15 13:45:00,63.08,63.16,63.07,63.12,248677.0,59.2635,59.3386,59.2541,59.3011,248677.0
2023-08-15 13:50:00,63.12,63.14,63.09,63.11,281399.0,59.3011,59.3198,59.2729,59.2917,281399.0
2023-08-15 13:55:00,63.11,63.14,63.07,63.13,157215.0,59.2917,59.3198,59.2541,59.3105,157215.0
2023-08-15 14:00:00,63.13,63.18,63.11,63.11,118321.0,59.3105,59.3574,59.2917,59.2917,118321.0
2023-08-15 14:05:00,63.11,63.14,63.09,63.11,91711.0,59.2917,59.3198,59.2729,59.2917,91711.0
2023-08-15 14:10:00,63.11,63.13,63.09,63.12,84370.0,59.2917,59.3105,59.2729,59.3011,84370.0
2023-08-15 14:15:00,63.11,63.13,63.08,63.13,100905.0,59.2917,59.3105,59.2635,59.3105,100905.0
2023-08-15 14:20:00,63.13,63.14,63.08,63.13,133695.0,59.3105,59.3198,59.2635,59.3105,133695.0
2023-08-15 14:25:00,63.13,63.16,63.09,63.13,118380.0,59.3105,59.3386,59.2729,59.3105,118380.0
2023-08-15 14:30:00,63.13,63.18,63.12,63.18,145043.0,59.3105,59.3574,59.3011,59.3574,145043.0
2023-08-15 14:35:00,63.18,63.22,63.16,63.18,146421.0,59.3574,59.395,59.3386,59.3574,146421.0
2023-08-15 14:40:00,63.17,63.22,63.16,63.21,124663.0,59.348,59.395,59.3386,59.3856,124663.0
2023-08-15 14:45:00,63.21,63.23,63.19,63.2,120999.0,59.3856,59.4044,59.3668,59.3762,120999.0
2023-08-15 14:50:00,63.2,63.24,63.18,63.23,92818.0,59.3762,59.4138,59.3574,59.4044,92818.0
2023-08-15 14:55:00,63.22,63.25,63.18,63.23,118634.0,59.395,59.4232,59.3574,59.4044,118634.0
2023-08-15 15:00:00,63.23,63.23,63.17,63.2,124016.0,59.4044,59.4044,59.348,59.3762,124016.0
2023-08-15 15:05:00,63.2,63.27,63.19,63.24,138439.0,59.3762,59.442,59.3668,59.4138,138439.0
2023-08-15 15:10:00,63.24,63.26,63.2,63.24,167970.0,59.4138,59.4326,59.3762,59.4138,167970.0
2023-08-15 15:15:00,63.24,63.3,63.22,63.29,280036.0,59.4138,59.4702,59.395,59.4608,280036.0
2023-08-15 15:20:00,63.29,63.3,63.23,63.25,130913.0,59.4608,59.4702,59.4044,59.4232,130913.0
2023-08-15 15:25:00,63.25,63.25,63.14,63.15,230819.0,59.4232,59.4232,59.3198,59.3292,230819.0
2023-08-15 15:30:00,63.15,63.2,63.11,63.18,285595.0,59.3292,59.3762,59.2917,59.3574,285595.0
2023-08-15 15:35:00,63.18,63.18,63.06,63.09,201635.0,59.3574,59.3574,59.2447,59.2729,201635.0
2023-08-15 15:40:00,63.1,63.1,63.01,63.02,320591.0,59.2823,59.2823,59.1977,59.2071,320591.0
2023-08-15 15:45:00,63.02,63.06,63.01,63.02,305837.0,59.2071,59.2447,59.1977,59.2071,305837.0
2023-08-15 15:50:00,63.02,63.05,62.97,63.0,556460.0,59.2071,59.2353,59.1601,59.1883,556460.0
2023-08-15 15:55:00,62.99,63.07,62.99,63.01,1265292.0,59.1789,59.2541,59.1789,59.1977,1265292.0
2023-08-16 09:30:00,63.29,63.36,63.22,63.33,396748.0,59.4608,59.5265,59.395,59.4984,396748.0
2023-08-16 09:35:00,63.33,63.39,63.26,63.26,215851.0,59.4984,59.5547,59.4326,59.4326,215851.0
2023-08-16 09:40:00,63.26,63.27,63.16,63.23,180825.0,59.4326,59.442,59.3386,59.4044,180825.0
2023-08-16 09:45:00,63.23,63.26,63.11,63.15,149172.0,59.4044,59.4326,59.2917,59.3292,149172.0
2023-08-16 09:50:00,63.15,63.19,63.09,63.16,165203.0,59.3292,59.3668,59.2729,59.3386,165203.0
2023-08-16 09:55:00,63.16,63.17,63.09,63.12,109996.0,59.3386,59.348,59.2729,59.3011,109996.0
2023-08-16 10:00:00,63.12,63.17,63.07,63.1,221869.0,59.3011,59.348,59.2541,59.2823,221869.0
2023-08-16 10:05:00,63.11,63.14,63.07,63.13,78387.0,59.2917,59.3198,59.2541,59.3105,78387.0
2023-08-16 10:10:00,63.13,63.16,63.07,63.08,85270.0,59.3105,59.3386,59.2541,59.2635,85270.0
2023-08-16 10:15:00,63.08,63.15,63.07,63.14,80924.0,59.2635,59.3292,59.2541,59.3198,80924.0
2023-08-16 10:20:00,63.14,63.16,63.08,63.12,94553.0,59.3198,59.3386,59.2635,59.3011,94553.0
2023-08-16 10:25:00,63.13,63.14,63.08,63.1,99278.0,59.3105,59.3198,59.2635,59.2823,99278.0
2023-08-16 10:30:00,63.11,63.13,63.05,63.13,213463.0,59.2917,59.3105,59.2353,59.3105,213463.0
2023-08-16 10:35:00,63.14,63.22,63.1,63.2,182347.0,59.3198,59.395,59.2823,59.3762,182347.0
2023-08-16 10:40:00,63.21,63.26,63.14,63.25,274540.0,59.3856,59.4326,59.3198,59.4232,274540.0
2023-08-16 10:45:00,63.25,63.32,63.21,63.3,197004.0,59.4232,59.489,59.3856,59.4702,197004.0
2023-08-16 10:50:00,63.3,63.32,63.27,63.27,120143.0,59.4702,59.489,59.442,59.442,120143.0
2023-08-16 10:55:00,63.27,63.41,63.26,63.37,343591.0,59.442,59.5735,59.4326,59.5359,343591.0
2023-08-16 11:00:00,63.37,63.44,63.36,63.4,125207.0,59.5359,59.6017,59.5265,59.5641,125207.0
2023-08-16 11:05:00,63.4,63.44,63.37,63.42,91527.0,59.5641,59.6017,59.5359,59.5829,91527.0
2023-08-16 11:10:00,63.41,63.41,63.36,63.39,64032.0,59.5735,59.5735,59.5265,59.5547,64032.0
2023-08-16 11:15:00,63.4,63.45,63.37,63.44,95600.0,59.5641,59.6111,59.5359,59.6017,95600.0
2023-08-16 11:20:00,63.45,63.45,63.36,63.44,121148.0,59.6111,59.6111,59.5265,59.6017,121148.0
2023-08-16 11:25:00,63.45,63.46,63.42,63.45,199350.0,59.6111,59.6205,59.5829,59.6111,199350.0
2023-08-16 11:30:00,63.45,63.47,63.4,63.42,91066.0,59.6111,59.6299,59.5641,59.5829,91066.0
2023-08-16 11:35:00,63.43,63.45,63.36,63.38,86310.0,59.5923,59.6111,59.5265,59.5453,86310.0
2023-08-16 11:40:00,63.38,63.4,63.36,63.37,87996.0,59.5453,59.5641,59.5265,59.5359,87996.0
2023-08-16 11:45:00,63.37,63.39,63.33,63.37,63504.0,59.5359,59.5547,59.4984,59.5359,63504.0
2023-08-16 11:50:00,63.36,63.39,63.33,63.37,86168.0,59.5265,59.5547,59.4984,59.5359,86168.0
2023-08-16 11:55:00,63.36,63.39,63.3,63.39,85307.0,59.5265,59.5547,59.4702,59.5547,85307.0
2023-08-16 12:00:00,63.38,63.41,63.36,63.38,90996.0,59.5453,59.5735,59.5265,59.5453,90996.0
2023-08-16 12:05:00,63.39,63.44,63.37,63.43,81594.0,59.5547,59.6017,59.5359,59.5923,81594.0
2023-08-16 12:10:00,63.43,63.48,63.4,63.45,159053.0,59.5923,59.6393,59.5641,59.6111,159053.0
2023-08-16 12:15:00,63.44,63.48,63.43,63.46,46598.0,59.6017,59.6393,59.5923,59.6205,46598.0
2023-08-16 12:20:00,63.46,63.47,63.42,63.47,128775.0,59.6205,59.6299,59.5829,59.6299,128775.0
2023-08-16 12:25:00,63.47,63.49,63.42,63.47,96958.0,59.6299,59.6487,59.5829,59.6299,96958.0
2023-08-16 12:30:00,63.48,63.48,63.43,63.46,67114.0,59.6393,59.6393,59.5923,59.6205,67114.0
2023-08-16 12:35:00,63.46,63.49,63.43,63.45,64797.0,59.6205,59.6487,59.5923,59.6111,64797.0
2023-08-16 12:40:00,63.46,63.48,63.4,63.41,39866.0,59.6205,59.6393,59.5641,59.5735,39866.0
2023-08-16 12:45:00,63.41,63.41,63.32,63.34,81519.0,59.5735,59.5735,59.489,59.5077,81519.0
2023-08-16 12:50:00,63.34,63.41,63.33,63.38,103323.0,59.5077,59.5735,59.4984,59.5453,103323.0
2023-08-16 12:55:00,63.38,63.4,63.34,63.38,45393.0,59.5453,59.5641,59.5077,59.5453,45393.0
2023-08-16 13:00:00,63.38,63.41,63.34,63.35,109759.0,59.5453,59.5735,59.5077,59.5171,109759.0
2023-08-16 13:05:00,63.34,63.36,63.31,63.34,74839.0,59.5077,59.5265,59.4796,59.5077,74839.0
2023-08-16 13:10:00,63.34,63.34,63.28,63.29,98406.0,59.5077,59.5077,59.4514,59.4608,98406.0
2023-08-16 13:15:00,63.3,63.32,63.26,63.28,160844.0,59.4702,59.489,59.4326,59.4514,160844.0
2023-08-16 13:20:00,63.28,63.37,63.28,63.32,209452.0,59.4514,59.5359,59.4514,59.489,209452.0
2023-08-16 13:25:00,63.31,63.33,63.28,63.31,79977.0,59.4796,59.4984,59.4514,59.4796,79977.0
2023-08-16 13:30:00,63.31,63.32,63.27,63.29,96173.0,59.4796,59.489,59.442,59.4608,96173.0
2023-08-16 13:35:00,63.29,63.39,63.29,63.38,115901.0,59.4608,59.5547,59.4608,59.5453,115901.0
2023-08-16 13:40:00,63.39,63.44,63.37,63.43,120723.0,59.5547,59.6017,59.5359,59.5923,120723.0
2023-08-16 13:45:00,63.43,63.49,63.41,63.42,70912.0,59.5923,59.6487,59.5735,59.5829,70912.0
2023-08-16 13:50:00,63.43,63.49,63.43,63.48,61577.0,59.5923,59.6487,59.5923,59.6393,61577.0
2023-08-16 13:55:00,63.49,63.5,63.46,63.47,43639.0,59.6487,59.6581,59.6205,59.6299,43639.0
2023-08-16 14:00:00,63.47,63.47,63.34,63.36,150585.0,59.6299,59.6299,59.5077,59.5265,150585.0
2023-08-16 14:05:00,63.36,63.39,63.32,63.39,107216.0,59.5265,59.5547,59.489,59.5547,107216.0
2023-08-16 14:10:00,63.39,63.39,63.33,63.35,89852.0,59.5547,59.5547,59.4984,59.5171,89852.0
2023-08-16 14:15:00,63.35,63.46,63.34,63.43,94990.0,59.5171,59.6205,59.5077,59.5923,94990.0
2023-08-16 14:20:00,63.44,63.49,63.43,63.48,87302.0,59.6017,59.6487,59.5923,59.6393,87302.0
2023-08-16 14:25:00,63.48,63.54,63.44,63.52,78178.0,59.6393,59.6956,59.6017,59.6769,78178.0
2023-08-16 14:30:00,63.52,63.58,63.52,63.57,64567.0,59.6769,59.7332,59.6769,59.7238,64567.0
2023-08-16 14:35:00,63.56,63.57,63.53,63.55,109060.0,59.7144,59.7238,59.6863,59.705,109060.0
2023-08-16 14:40:00,63.55,63.58,63.49,63.53,107424.0,59.705,59.7332,59.6487,59.6863,107424.0
2023-08-16 14:45:00,63.54,63.56,63.5,63.51,77444.0,59.6956,59.7144,59.6581,59.6675,77444.0
2023-08-16 14:50:00,63.51,63.51,63.46,63.5,78182.0,59.6675,59.6675,59.6205,59.6581,78182.0
2023-08-16 14:55:00,63.5,63.51,63.46,63.49,190432.0,59.6581,59.6675,59.6205,59.6487,190432.0
2023-08-16 15:00:00,63.48,63.5,63.45,63.48,71288.0,59.6393,59.6581,59.6111,59.6393,71288.0
2023-08-16 15:05:00,63.47,63.49,63.44,63.46,77733.0,59.6299,59.6487,59.6017,59.6205,77733.0
2023-08-16 15:10:00,63.45,63.49,63.35,63.38,115957.0,59.6111,59.6487,59.5171,59.5453,115957.0
2023-08-16 15:15:00,63.38,63.38,63.32,63.36,88937.0,59.5453,59.5453,59.489,59.5265,88937.0
2023-08-16 15:20:00,63.37,63.38,63.28,63.3,145900.0,59.5359,59.5453,59.4514,59.4702,145900.0
2023-08-16 15:25:00,63.3,63.33,63.28,63.32,113478.0,59.4702,59.4984,59.4514,59.489,113478.0
2023-08-16 15:30:00,63.32,63.37,63.27,63.34,231521.0,59.489,59.5359,59.442,59.5077,231521.0
2023-08-16 15:35:00,63.34,63.38,63.33,63.36,212455.0,59.5077,59.5453,59.4984,59.5265,212455.0
2023-08-16 15:40:00,63.36,63.38,63.29,63.35,422646.0,59.5265,59.5453,59.4608,59.5171,422646.0
2023-08-16 15:45:00,63.36,63.4,63.32,63.37,222642.0,59.5265,59.5641,59.489,59.5359,222642.0
2023-08-16 15:50:00,63.36,63.41,63.31,63.33,405033.0,59.5265,59.5735,59.4796,59.4984,405033.0
2023-08-16 15:55:00,63.32,63.39,63.27,63.3,1200864.0,59.489,59.5547,59.442,59.4702,1200864.0
2023-08-17 09:30:00,63.37,63.49,63.28,63.34,330505.0,59.5359,59.6487,59.4514,59.5077,330505.0
2023-08-17 09:35:00,63.35,63.46,63.32,63.43,166487.0,59.5171,59.6205,59.489,59.5923,166487.0
2023-08-17 09:40:00,63.43,63.45,63.3,63.36,144535.0,59.5923,59.6111,59.4702,59.5265,144535.0
2023-08-17 09:45:00,63.37,63.43,63.29,63.36,134369.0,59.5359,59.5923,59.4608,59.5265,134369.0
2023-08-17 09:50:00,63.36,63.54,63.35,63.54,184847.0,59.5265,59.6956,59.5171,59.6956,184847.0
2023-08-17 09:55:00,63.53,63.6,63.5,63.56,392415.0,59.6863,59.752,59.6581,59.7144,392415.0
2023-08-17 10:00:00,63.56,63.63,63.53,63.56,166660.0,59.7144,59.7802,59.6863,59.7144,166660.0
2023-08-17 10:05:00,63.56,63.65,63.46,63.62,170745.0,59.7144,59.799,59.6205,59.7708,170745.0
2023-08-17 10:10:00,63.62,63.71,63.62,63.67,185176.0,59.7708,59.8554,59.7708,59.8178,185176.0
2023-08-17 10:15:00,63.67,63.79,63.65,63.79,177138.0,59.8178,59.9305,59.799,59.9305,177138.0
2023-08-17 10:20:00,63.78,63.82,63.72,63.81,122556.0,59.9211,59.9587,59.8648,59.9493,122556.0
2023-08-17 10:25:00,63.82,63.88,63.76,63.77,118218.0,59.9587,60.0151,59.9023,59.9117,118218.0
2023-08-17 10:30:00,63.78,63.86,63.74,63.84,134900.0,59.9211,59.9963,59.8835,59.9775,134900.0
2023-08-17 10:35:00,63.84,63.92,63.82,63.89,178287.0,59.9775,60.0527,59.9587,60.0245,178287.0
2023-08-17 10:40:00,63.89,63.98,63.89,63.95,188358.0,60.0245,60.109,60.0245,60.0808,188358.0
2023-08-17 10:45:00,63.95,63.99,63.92,63.93,150781.0,60.0808,60.1184,60.0527,60.0621,150781.0
2023-08-17 10:50:00,63.93,63.94,63.8,63.8,133421.0,60.0621,60.0714,59.9399,59.9399,133421.0
2023-08-17 10:55:00,63.8,63.86,63.79,63.8,165654.0,59.9399,59.9963,59.9305,59.9399,165654.0
2023-08-17 11:00:00,63.81,63.84,63.7,63.71,156513.0,59.9493,59.9775,59.846,59.8554,156513.0
2023-08-17 11:05:00,63.7,63.78,63.69,63.71,63796.0,59.846,59.9211,59.8366,59.8554,63796.0
2023-08-17 11:10:00,63.71,63.73,63.64,63.67,101739.0,59.8554,59.8742,59.7896,59.8178,101739.0
2023-08-17 11:15:00,63.67,63.7,63.62,63.64,161722.0,59.8178,59.846,59.7708,59.7896,161722.0
2023-08-17 11:20:00,63.65,63.65,63.57,63.57,105638.0,59.799,59.799,59.7238,59.7238,105638.0
2023-08-17 11:25:00,63.57,63.6,63.56,63.57,58133.0,59.7238,59.752,59.7144,59.7238,58133.0
2023-08-17 11:30:00,63.57,63.6,63.54,63.57,60009.0,59.7238,59.752,59.6956,59.7238,60009.0
2023-08-17 11:35:00,63.56,63.59,63.53,63.57,104422.0,59.7144,59.7426,59.6863,59.7238,104422.0
2023-08-17 11:40:00,63.57,63.58,63.53,63.55,99857.0,59.7238,59.7332,59.6863,59.705,99857.0
2023-08-17 11:45:00,63.56,63.62,63.56,63.59,69406.0,59.7144,59.7708,59.7144,59.7426,69406.0
2023-08-17 11:50:00,63.6,63.63,63.57,63.58,147022.0,59.752,59.7802,59.7238,59.7332,147022.0
2023-08-17 11:55:00,63.58,63.67,63.57,63.66,226221.0,59.7332,59.8178,59.7238,59.8084,226221.0
2023-08-17 12:00:00,63.66,63.73,63.63,63.66,116692.0,59.8084,59.8742,59.7802,59.8084,116692.0
2023-08-17 12:05:00,63.66,63.74,63.66,63.72,52455.0,59.8084,59.8835,59.8084,59.8648,52455.0
2023-08-17 12:10:00,63.72,63.74,63.66,63.68,55955.0,59.8648,59.8835,59.8084,59.8272,55955.0
2023-08-17 12:15:00,63.67,63.76,63.66,63.75,69200.0,59.8178,59.9023,59.8084,59.8929,69200.0
2023-08-17 12:20:00,63.75,63.8,63.73,63.79,109802.0,59.8929,59.9399,59.8742,59.9305,109802.0
2023-08-17 12:25:00,63.79,63.85,63.76,63.77,141235.0,59.9305,59.9869,59.9023,59.9117,141235.0
2023-08-17 12:30:00,63.77,63.77,63.69,63.7,78190.0,59.9117,59.9117,59.8366,59.846,78190.0
2023-08-17 12:35:00,63.71,63.72,63.64,63.68,84596.0,59.8554,59.8648,59.7896,59.8272,84596.0
2023-08-17 12:40:00,63.69,63.72,63.67,63.68,90166.0,59.8366,59.8648,59.8178,59.8272,90166.0
2023-08-17 12:45:00,63.68,63.68,63.62,63.65,41452.0,59.8272,59.8272,59.7708,59.799,41452.0
2023-08-17 12:50:00,63.64,63.69,63.62,63.63,57978.0,59.7896,59.8366,59.7708,59.7802,57978.0
2023-08-17 12:55:00,63.63,63.69,63.62,63.66,154775.0,59.7802,59.8366,59.7708,59.8084,154775.0
2023-08-17 13:00:00,63.66,63.67,63.62,63.64,92240.0,59.8084,59.8178,59.7708,59.7896,92240.0
2023-08-17 13:05:00,63.63,63.64,63.59,63.6,52487.0,59.7802,59.7896,59.7426,59.752,52487.0
2023-08-17 13:10:00,63.6,63.64,63.59,63.61,50416.0,59.752,59.7896,59.7426,59.7614,50416.0
2023-08-17 13:15:00,63.61,63.64,63.55,63.56,58313.0,59.7614,59.7896,59.705,59.7144,58313.0
2023-08-17 13:20:00,63.56,63.59,63.52,63.53,121522.0,59.7144,59.7426,59.6769,59.6863,121522.0
2023-08-17 13:25:00,63.52,63.53,63.47,63.51,41505.0,59.6769,59.6863,59.6299,59.6675,41505.0
2023-08-17 13:30:00,63.5,63.51,63.46,63.49,37445.0,59.6581,59.6675,59.6205,59.6487,37445.0
2023-08-17 13:35:00,63.48,63.51,63.46,63.48,46792.0,59.6393,59.6675,59.6205,59.6393,46792.0
2023-08-17 13:40:00,63.48,63.49,63.37,63.39,79358.0,59.6393,59.6487,59.5359,59.5547,79358.0
2023-08-17 13:45:00,63.38,63.39,63.34,63.38,107195.0,59.5453,59.5547,59.5077,59.5453,107195.0
2023-08-17 13:50:00,63.38,63.4,63.36,63.37,53383.0,59.5453,59.5641,59.5265,59.5359,53383.0
2023-08-17 13:55:00,63.36,63.39,63.35,63.35,50287.0,59.5265,59.5547,59.5171,59.5171,50287.0
2023-08-17 14:00:00,63.36,63.37,63.34,63.36,38649.0,59.5265,59.5359,59.5077,59.5265,38649.0
2023-08-17 14:05:00,63.35,63.39,63.33,63.35,103860.0,59.5171,59.5547,59.4984,59.5171,103860.0
2023-08-17 14:10:00,63.35,63.38,63.31,63.32,81943.0,59.5171,59.5453,59.4796,59.489,81943.0
2023-08-17 14:15:00,63.33,63.33,63.27,63.31,75352.0,59.4984,59.4984,59.442,59.4796,75352.0
2023-08-17 14:20:00,63.31,63.34,63.3,63.3,93050.0,59.4796,59.5077,59.4702,59.4702,93050.0
2023-08-17 14:25:00,63.31,63.36,63.28,63.33,123561.0,59.4796,59.5265,59.4514,59.4984,123561.0
2023-08-17 14:30:00,63.32,63.36,63.32,63.32,129225.0,59.489,59.5265,59.489,59.489,129225.0
2023-08-17 14:35:00,63.32,63.34,63.29,63.34,77069.0,59.489,59.5077,59.4608,59.5077,77069.0
2023-08-17 14:40:00,63.34,63.34,63.27,63.31,59167.0,59.5077,59.5077,59.442,59.4796,59167.0
2023-08-17 14:45:00,63.31,63.34,63.29,63.3,124112.0,59.4796,59.5077,59.4608,59.4702,124112.0
2023-08-17 14:50:00,63.29,63.32,63.2,63.22,117286.0,59.4608,59.489,59.3762,59.395,117286.0
2023-08-17 14:55:00,63.22,63.22,63.16,63.17,238085.0,59.395,59.395,59.3386,59.348,238085.0
2023-08-17 15:00:00,63.17,63.23,63.15,63.17,147527.0,59.348,59.4044,59.3292,59.348,147527.0
2023-08-17 15:05:00,63.17,63.21,63.16,63.2,144116.0,59.348,59.3856,59.3386,59.3762,144116.0
2023-08-17 15:10:00,63.19,63.21,63.12,63.15,111642.0,59.3668,59.3856,59.3011,59.3292,111642.0
2023-08-17 15:15:00,63.16,63.2,63.13,63.2,143544.0,59.3386,59.3762,59.3105,59.3762,143544.0
2023-08-17 15:20:00,63.21,63.23,63.15,63.19,124263.0,59.3856,59.4044,59.3292,59.3668,124263.0
2023-08-17 15:25:00,63.19,63.26,63.18,63.25,223765.0,59.3668,59.4326,59.3574,59.4232,223765.0
2023-08-17 15:30:00,63.26,63.32,63.25,63.28,157513.0,59.4326,59.489,59.4232,59.4514,157513.0
2023-08-17 15:35:00,63.27,63.36,63.26,63.3,316897.0,59.442,59.5265,59.4326,59.4702,316897.0
2023-08-17 15:40:00,63.3,63.33,63.26,63.28,157763.0,59.4702,59.4984,59.4326,59.4514,157763.0
2023-08-17 15:45:00,63.27,63.31,63.22,63.25,237251.0,59.442,59.4796,59.395,59.4232,237251.0
2023-08-17 15:50:00,63.26,63.34,63.22,63.23,420948.0,59.4326,59.5077,59.395,59.4044,420948.0
2023-08-17 15:55:00,63.23,63.24,63.14,63.15,743357.0,59.4044,59.4138,59.3198,59.3292,743357.0
2023-08-18 09:30:00,63.15,63.35,63.09,63.35,505453.0,59.3292,59.5171,59.2729,59.5171,505453.0
2023-08-18 09:35:00,63.35,63.41,63.2,63.27,294809.0,59.5171,59.5735,59.3762,59.442,294809.0
2023-08-18 09:40:00,63.27,63.46,63.24,63.42,269749.0,59.442,59.6205,59.4138,59.5829,269749.0
2023-08-18 09:45:00,63.43,63.47,63.32,63.34,160629.0,59.5923,59.6299,59.489,59.5077,160629.0
2023-08-18 09:50:00,63.34,63.48,63.34,63.48,134277.0,59.5077,59.6393,59.5077,59.6393,134277.0
2023-08-18 09:55:00,63.48,63.51,63.42,63.47,251281.0,59.6393,59.6675,59.5829,59.6299,251281.0
2023-08-18 10:00:00,63.46,63.52,63.41,63.52,248629.0,59.6205,59.6769,59.5735,59.6769,248629.0
2023-08-18 10:05:00,63.52,63.54,63.43,63.48,129338.0,59.6769,59.6956,59.5923,59.6393,129338.0
2023-08-18 10:10:00,63.48,63.49,63.33,63.33,151873.0,59.6393,59.6487,59.4984,59.4984,151873.0
2023-08-18 10:15:00,63.33,63.46,63.3,63.43,122686.0,59.4984,59.6205,59.4702,59.5923,122686.0
2023-08-18 10:20:00,63.44,63.47,63.34,63.4,112101.0,59.6017,59.6299,59.5077,59.5641,112101.0
2023-08-18 10:25:00,63.39,63.42,63.33,63.42,104088.0,59.5547,59.5829,59.4984,59.5829,104088.0
2023-08-18 10:30:00,63.42,63.47,63.37,63.37,105162.0,59.5829,59.6299,59.5359,59.5359,105162.0
2023-08-18 10:35:00,63.37,63.41,63.3,63.33,164309.0,59.5359,59.5735,59.4702,59.4984,164309.0
2023-08-18 10:40:00,63.33,63.5,63.31,63.49,152606.0,59.4984,59.6581,59.4796,59.6487,152606.0
2023-08-18 10:45:00,63.49,63.53,63.42,63.5,230063.0,59.6487,59.6863,59.5829,59.6581,230063.0
2023-08-18 10:50:00,63.5,63.59,63.47,63.56,208548.0,59.6581,59.7426,59.6299,59.7144,208548.0
2023-08-18 10:55:00,63.55,63.55,63.45,63.52,100517.0,59.705,59.705,59.6111,59.6769,100517.0
2023-08-18 11:00:00,63.52,63.55,63.46,63.49,164557.0,59.6769,59.705,59.6205,59.6487,164557.0
2023-08-18 11:05:00,63.5,63.57,63.47,63.54,161578.0,59.6581,59.7238,59.6299,59.6956,161578.0
2023-08-18 11:10:00,63.55,63.58,63.5,63.55,128707.0,59.705,59.7332,59.6581,59.705,128707.0
2023-08-18 11:15:00,63.55,63.55,63.46,63.47,188232.0,59.705,59.705,59.6205,59.6299,188232.0
2023-08-18 11:20:00,63.46,63.5,63.43,63.46,190330.0,59.6205,59.6581,59.5923,59.6205,190330.0
2023-08-18 11:25:00,63.45,63.51,63.45,63.5,107327.0,59.6111,59.6675,59.6111,59.6581,107327.0
2023-08-18 11:30:00,63.5,63.54,63.44,63.52,142106.0,59.6581,59.6956,59.6017,59.6769,142106.0
2023-08-18 11:35:00,63.52,63.53,63.44,63.45,61730.0,59.6769,59.6863,59.6017,59.6111,61730.0
2023-08-18 11:40:00,63.45,63.56,63.4,63.56,108685.0,59.6111,59.7144,59.5641,59.7144,108685.0
2023-08-18 11:45:00,63.56,63.58,63.49,63.54,74932.0,59.7144,59.7332,59.6487,59.6956,74932.0
2023-08-18 11:50:00,63.54,63.55,63.48,63.5,95936.0,59.6956,59.705,59.6393,59.6581,95936.0
2023-08-18 11:55:00,63.49,63.52,63.42,63.47,247093.0,59.6487,59.6769,59.5829,59.6299,247093.0
2023-08-18 12:00:00,63.47,63.51,63.45,63.49,113016.0,59.6299,59.6675,59.6111,59.6487,113016.0
2023-08-18 12:05:00,63.48,63.53,63.48,63.49,98722.0,59.6393,59.6863,59.6393,59.6487,98722.0
2023-08-18 12:10:00,63.49,63.52,63.46,63.48,77136.0,59.6487,59.6769,59.6205,59.6393,77136.0
2023-08-18 12:15:00,63.48,63.5,63.44,63.47,76354.0,59.6393,59.6581,59.6017,59.6299,76354.0
2023-08-18 12:20:00,63.47,63.51,63.46,63.5,101036.0,59.6299,59.6675,59.6205,59.6581,101036.0
2023-08-18 12:25:00,63.5,63.5,63.41,63.42,79802.0,59.6581,59.6581,59.5735,59.5829,79802.0
2023-08-18 12:30:00,63.42,63.47,63.41,63.45,74885.0,59.5829,59.6299,59.5735,59.6111,74885.0
2023-08-18 12:35:00,63.46,63.48,63.43,63.43,127445.0,59.6205,59.6393,59.5923,59.5923,127445.0
2023-08-18 12:40:00,63.42,63.44,63.39,63.4,62223.0,59.5829,59.6017,59.5547,59.5641,62223.0
2023-08-18 12:45:00,63.39,63.4,63.36,63.37,52012.0,59.5547,59.5641,59.5265,59.5359,52012.0
2023-08-18 12:50:00,63.36,63.38,63.33,63.35,86073.0,59.5265,59.5453,59.4984,59.5171,86073.0
2023-08-18 12:55:00,63.35,63.36,63.32,63.35,63803.0,59.5171,59.5265,59.489,59.5171,63803.0
2023-08-18 13:00:00,63.35,63.35,63.32,63.34,63216.0,59.5171,59.5171,59.489,59.5077,63216.0
2023-08-18 13:05:00,63.33,63.35,63.29,63.32,86186.0,59.4984,59.5171,59.4608,59.489,86186.0
2023-08-18 13:10:00,63.32,63.34,63.27,63.27,88547.0,59.489,59.5077,59.442,59.442,88547.0
2023-08-18 13:15:00,63.27,63.31,63.25,63.28,61608.0,59.442,59.4796,59.4232,59.4514,61608.0
2023-08-18 13:20:00,63.28,63.3,63.25,63.29,70877.0,59.4514,59.4702,59.4232,59.4608,70877.0
2023-08-18 13:25:00,63.28,63.29,63.24,63.25,66456.0,59.4514,59.4608,59.4138,59.4232,66456.0
2023-08-18 13:30:00,63.26,63.33,63.26,63.32,87663.0,59.4326,59.4984,59.4326,59.489,87663.0
2023-08-18 13:35:00,63.32,63.39,63.31,63.37,74329.0,59.489,59.5547,59.4796,59.5359,74329.0
2023-08-18 13:40:00,63.37,63.38,63.34,63.38,65937.0,59.5359,59.5453,59.5077,59.5453,65937.0
2023-08-18 13:45:00,63.38,63.46,63.37,63.44,169518.0,59.5453,59.6205,59.5359,59.6017,169518.0
2023-08-18 13:50:00,63.45,63.48,63.42,63.45,66253.0,59.6111,59.6393,59.5829,59.6111,66253.0
2023-08-18 13:55:00,63.45,63.45,63.4,63.45,72024.0,59.6111,59.6111,59.5641,59.6111,72024.0
2023-08-18 14:00:00,63.45,63.47,63.43,63.46,79637.0,59.6111,59.6299,59.5923,59.6205,79637.0
2023-08-18 14:05:00,63.46,63.47,63.42,63.43,115787.0,59.6205,59.6299,59.5829,59.5923,115787.0
2023-08-18 14:10:00,63.44,63.46,63.39,63.46,80548.0,59.6017,59.6205,59.5547,59.6205,80548.0
2023-08-18 14:15:00,63.46,63.49,63.45,63.48,55564.0,59.6205,59.6487,59.6111,59.6393,55564.0
2023-08-18 14:20:00,63.48,63.51,63.46,63.5,46793.0,59.6393,59.6675,59.6205,59.6581,46793.0
2023-08-18 14:25:00,63.49,63.51,63.43,63.48,104663.0,59.6487,59.6675,59.5923,59.6393,104663.0
2023-08-18 14:30:00,63.48,63.51,63.46,63.48,173106.0,59.6393,59.6675,59.6205,59.6393,173106.0
2023-08-18 14:35:00,63.48,63.54,63.46,63.47,112336.0,59.6393,59.6956,59.6205,59.6299,112336.0
2023-08-18 14:40:00,63.47,63.51,63.45,63.47,128085.0,59.6299,59.6675,59.6111,59.6299,128085.0
2023-08-18 14:45:00,63.46,63.5,63.44,63.46,76838.0,59.6205,59.6581,59.6017,59.6205,76838.0
2023-08-18 14:50:00,63.47,63.48,63.43,63.46,146857.0,59.6299,59.6393,59.5923,59.6205,146857.0
2023-08-18 14:55:00,63.46,63.47,63.42,63.46,77332.0,59.6205,59.6299,59.5829,59.6205,77332.0
2023-08-18 15:00:00,63.46,63.46,63.38,63.42,106936.0,59.6205,59.6205,59.5453,59.5829,106936.0
2023-08-18 15:05:00,63.43,63.5,63.42,63.46,172341.0,59.5923,59.6581,59.5829,59.6205,172341.0
2023-08-18 15:10:00,63.46,63.47,63.36,63.41,131893.0,59.6205,59.6299,59.5265,59.5735,131893.0
2023-08-18 15:15:00,63.4,63.42,63.37,63.38,110040.0,59.5641,59.5829,59.5359,59.5453,110040.0
2023-08-18 15:20:00,63.38,63.41,63.35,63.37,127362.0,59.5453,59.5735,59.5171,59.5359,127362.0
2023-08-18 15:25:00,63.38,63.44,63.34,63.42,89937.0,59.5453,59.6017,59.5077,59.5829,89937.0
2023-08-18 15:30:00,63.42,63.45,63.39,63.44,199795.0,59.5829,59.6111,59.5547,59.6017,199795.0
2023-08-18 15:35:00,63.44,63.45,63.37,63.42,206971.0,59.6017,59.6111,59.5359,59.5829,206971.0
2023-08-18 15:40:00,63.43,63.54,63.42,63.53,212202.0,59.5923,59.6956,59.5829,59.6863,212202.0
2023-08-18 15:45:00,63.53,63.64,63.52,63.57,282300.0,59.6863,59.7896,59.6769,59.7238,282300.0
2023-08-18 15:50:00,63.58,63.62,63.45,63.46,340001.0,59.7332,59.7708,59.6111,59.6205,340001.0
2023-08-18 15:55:00,63.46,63.51,63.41,63.47,1022393.0,59.6205,59.6675,59.5735,59.6299,1022393.0
2023-08-21 09:30:00,63.3,63.48,63.21,63.46,278585.0,59.4702,59.6393,59.3856,59.6205,278585.0
2023-08-21 09:35:00,63.46,63.46,63.23,63.28,162626.0,59.6205,59.6205,59.4044,59.4514,162626.0
2023-08-21 09:40:00,63.26,63.26,63.04,63.07,202914.0,59.4326,59.4326,59.2259,59.2541,202914.0
2023-08-21 09:45:00,63.08,63.1,63.01,63.03,161171.0,59.2635,59.2823,59.1977,59.2165,161171.0
2023-08-21 09:50:00,63.04,63.05,62.88,62.97,172105.0,59.2259,59.2353,59.0756,59.1601,172105.0
2023-08-21 09:55:00,62.97,62.99,62.9,62.92,102008.0,59.1601,59.1789,59.0944,59.1132,102008.0
2023-08-21 10:00:00,62.92,62.94,62.86,62.88,123963.0,59.1132,59.132,59.0568,59.0756,123963.0
2023-08-21 10:05:00,62.88,62.9,62.81,62.82,100405.0,59.0756,59.0944,59.0098,59.0192,100405.0
2023-08-21 10:10:00,62.82,62.82,62.68,62.72,354939.0,59.0192,59.0192,58.8877,58.9253,354939.0
2023-08-21 10:15:00,62.71,62.71,62.62,62.67,198854.0,58.9159,58.9159,58.8313,58.8783,198854.0
2023-08-21 10:20:00,62.67,62.69,62.6,62.62,354629.0,58.8783,58.8971,58.8125,58.8313,354629.0
2023-08-21 10:25:00,62.62,62.64,62.58,62.64,233031.0,58.8313,58.8501,58.7937,58.8501,233031.0
2023-08-21 10:30:00,62.64,62.68,62.61,62.68,169178.0,58.8501,58.8877,58.8219,58.8877,169178.0
2023-08-21 10:35:00,62.68,62.71,62.65,62.7,128828.0,58.8877,58.9159,58.8595,58.9065,128828.0
2023-08-21 10:40:00,62.69,62.69,62.63,62.66,116080.0,58.8971,58.8971,58.8407,58.8689,116080.0
2023-08-21 10:45:00,62.66,62.71,62.63,62.68,249185.0,58.8689,58.9159,58.8407,58.8877,249185.0
2023-08-21 10:50:00,62.68,62.75,62.68,62.73,123822.0,58.8877,58.9534,58.8877,58.9347,123822.0
2023-08-21 10:55:00,62.73,62.8,62.73,62.76,321744.0,58.9347,59.0004,58.9347,58.9628,321744.0
2023-08-21 11:00:00,62.77,62.79,62.73,62.75,98516.0,58.9722,58.991,58.9347,58.9534,98516.0
2023-08-21 11:05:00,62.75,62.83,62.75,62.81,100452.0,58.9534,59.0286,58.9534,59.0098,100452.0
2023-08-21 11:10:00,62.82,62.9,62.74,62.8,145687.0,59.0192,59.0944,58.9441,59.0004,145687.0
2023-08-21 11:15:00,62.8,62.87,62.79,62.87,102490.0,59.0004,59.0662,58.991,59.0662,102490.0
2023-08-21 11:20:00,62.88,62.88,62.78,62.79,78463.0,59.0756,59.0756,58.9816,58.991,78463.0
2023-08-21 11:25:00,62.79,62.82,62.69,62.74,196593.0,58.991,59.0192,58.8971,58.9441,196593.0
2023-08-21 11:30:00,62.73,62.78,62.72,62.72,63529.0,58.9347,58.9816,58.9253,58.9253,63529.0
2023-08-21 11:35:00,62.72,62.75,62.69,62.71,83240.0,58.9253,58.9534,58.8971,58.9159,83240.0
2023-08-21 11:40:00,62.7,62.7,62.65,62.7,67654.0,58.9065,58.9065,58.8595,58.9065,67654.0
2023-08-21 11:45:00,62.69,62.73,62.65,62.68,73395.0,58.8971,58.9347,58.8595,58.8877,73395.0
2023-08-21 11:50:00,62.68,62.72,62.67,62.68,49507.0,58.8877,58.9253,58.8783,58.8877,49507.0
2023-08-21 11:55:00,62.68,62.71,62.66,62.7,54680.0,58.8877,58.9159,58.8689,58.9065,54680.0
2023-08-21 12:00:00,62.7,62.76,62.69,62.76,61324.0,58.9065,58.9628,58.8971,58.9628,61324.0
2023-08-21 12:05:00,62.76,62.76,62.68,62.73,68669.0,58.9628,58.9628,58.8877,58.9347,68669.0
2023-08-21 12:10:00,62.73,62.74,62.69,62.74,116014.0,58.9347,58.9441,58.8971,58.9441,116014.0
2023-08-21 12:15:00,62.75,62.78,62.73,62.74,58703.0,58.9534,58.9816,58.9347,58.9441,58703.0
2023-08-21 12:20:00,62.74,62.82,62.72,62.82,69285.0,58.9441,59.0192,58.9253,59.0192,69285.0
2023-08-21 12:25:00,62.82,62.83,62.8,62.82,71230.0,59.0192,59.0286,59.0004,59.0192,71230.0
2023-08-21 12:30:00,62.83,62.85,62.79,62.8,202901.0,59.0286,59.0474,58.991,59.0004,202901.0
2023-08-21 12:35:00,62.79,62.79,62.72,62.74,98441.0,58.991,58.991,58.9253,58.9441,98441.0
2023-08-21 12:40:00,62.73,62.77,62.71,62.73,92952.0,58.9347,58.9722,58.9159,58.9347,92952.0
2023-08-21 12:45:00,62.73,62.81,62.71,62.77,94723.0,58.9347,59.0098,58.9159,58.9722,94723.0
2023-08-21 12:50:00,62.77,62.79,62.71,62.71,54184.0,58.9722,58.991,58.9159,58.9159,54184.0
2023-08-21 12:55:00,62.71,62.73,62.68,62.72,51637.0,58.9159,58.9347,58.8877,58.9253,51637.0
2023-08-21 13:00:00,62.72,62.75,62.7,62.74,53852.0,58.9253,58.9534,58.9065,58.9441,53852.0
2023-08-21 13:05:00,62.74,62.79,62.71,62.76,56668.0,58.9441,58.991,58.9159,58.9628,56668.0
2023-08-21 13:10:00,62.75,62.77,62.7,62.73,81206.0,58.9534,58.9722,58.9065,58.9347,81206.0
2023-08-21 13:15:00,62.74,62.76,62.69,62.75,54512.0,58.9441,58.9628,58.8971,58.9534,54512.0
2023-08-21 13:20:00,62.75,62.81,62.74,62.77,42211.0,58.9534,59.0098,58.9441,58.9722,42211.0
2023-08-21 13:25:00,62.76,62.81,62.75,62.75,89211.0,58.9628,59.0098,58.9534,58.9534,89211.0
2023-08-21 13:30:00,62.76,62.76,62.72,62.76,97766.0,58.9628,58.9628,58.9253,58.9628,97766.0
2023-08-21 13:35:00,62.76,62.79,62.74,62.75,38175.0,58.9628,58.991,58.9441,58.9534,38175.0
2023-08-21 13:40:00,62.76,62.83,62.76,62.8,86471.0,58.9628,59.0286,58.9628,59.0004,86471.0
2023-08-21 13:45:00,62.8,62.82,62.77,62.79,67203.0,59.0004,59.0192,58.9722,58.991,67203.0
2023-08-21 13:50:00,62.79,62.82,62.76,62.8,99748.0,58.991,59.0192,58.9628,59.0004,99748.0
2023-08-21 13:55:00,62.8,62.82,62.77,62.8,136655.0,59.0004,59.0192,58.9722,59.0004,136655.0
2023-08-21 14:00:00,62.81,62.84,62.8,62.83,115007.0,59.0098,59.038,59.0004,59.0286,115007.0
2023-08-21 14:05:00,62.83,62.88,62.82,62.84,97385.0,59.0286,59.0756,59.0192,59.038,97385.0
2023-08-21 14:10:00,62.85,62.92,62.84,62.9,133904.0,59.0474,59.1132,59.038,59.0944,133904.0
2023-08-21 14:15:00,62.9,62.94,62.88,62.92,143724.0,59.0944,59.132,59.0756,59.1132,143724.0
2023-08-21 14:20:00,62.92,62.93,62.9,62.91,79234.0,59.1132,59.1226,59.0944,59.1038,79234.0
2023-08-21 14:25:00,62.91,62.92,62.86,62.9,104793.0,59.1038,59.1132,59.0568,59.0944,104793.0
2023-08-21 14:30:00,62.91,62.95,62.89,62.9,128408.0,59.1038,59.1413,59.085,59.0944,128408.0
2023-08-21 14:35:00,62.9,62.97,62.9,62.96,134285.0,59.0944,59.1601,59.0944,59.1507,134285.0
2023-08-21 14:40:00,62.96,63.0,62.96,63.0,183416.0,59.1507,59.1883,59.1507,59.1883,183416.0
2023-08-21 14:45:00,62.99,63.07,62.98,63.06,108780.0,59.1789,59.2541,59.1695,59.2447,108780.0
2023-08-21 14:50:00,63.07,63.07,63.03,63.05,150282.0,59.2541,59.2541,59.2165,59.2353,150282.0
2023-08-21 14:55:00,63.05,63.09,63.04,63.09,100660.0,59.2353,59.2729,59.2259,59.2729,100660.0
2023-08-21 15:00:00,63.09,63.19,63.09,63.17,130457.0,59.2729,59.3668,59.2729,59.348,130457.0
2023-08-21 15:05:00,63.17,63.17,63.11,63.12,152597.0,59.348,59.348,59.2917,59.3011,152597.0
2023-08-21 15:10:00,63.12,63.13,63.08,63.12,131705.0,59.3011,59.3105,59.2635,59.3011,131705.0
2023-08-21 15:15:00,63.12,63.16,63.09,63.1,215987.0,59.3011,59.3386,59.2729,59.2823,215987.0
2023-08-21 15:20:00,63.09,63.15,63.08,63.14,154575.0,59.2729,59.3292,59.2635,59.3198,154575.0
2023-08-21 15:25:00,63.14,63.16,63.12,63.15,127173.0,59.3198,59.3386,59.3011,59.3292,127173.0
2023-08-21 15:30:00,63.15,63.22,63.15,63.2,229944.0,59.3292,59.395,59.3292,59.3762,229944.0
2023-08-21 15:35:00,63.2,63.21,63.15,63.16,157775.0,59.3762,59.3856,59.3292,59.3386,157775.0
2023-08-21 15:40:00,63.16,63.26,63.15,63.24,253144.0,59.3386,59.4326,59.3292,59.4138,253144.0
2023-08-21 15:45:00,63.24,63.27,63.22,63.23,260842.0,59.4138,59.442,59.395,59.4044,260842.0
2023-08-21 15:50:00,63.23,63.23,63.14,63.14,407467.0,59.4044,59.4044,59.3198,59.3198,407467.0
2023-08-21 15:55:00,63.15,63.15,63.07,63.08,674270.0,59.3292,59.3292,59.2541,59.2635,674270.0
2023-08-22 09:30:00,63.05,63.17,62.89,62.91,283613.0,59.2353,59.348,59.085,59.1038,283613.0
2023-08-22 09:35:00,62.92,63.13,62.92,62.95,214094.0,59.1132,59.3105,59.1132,59.1413,214094.0
2023-08-22 09:40:00,62.94,62.97,62.81,62.89,197874.0,59.132,59.1601,59.0098,59.085,197874.0
2023-08-22 09:45:00,62.89,62.96,62.87,62.89,243350.0,59.085,59.1507,59.0662,59.085,243350.0
2023-08-22 09:50:00,62.9,62.95,62.86,62.91,111510.0,59.0944,59.1413,59.0568,59.1038,111510.0
2023-08-22 09:55:00,62.92,63.0,62.92,62.97,198365.0,59.1132,59.1883,59.1132,59.1601,198365.0
2023-08-22 10:00:00,62.97,63.03,62.92,62.99,232938.0,59.1601,59.2165,59.1132,59.1789,232938.0
2023-08-22 10:05:00,62.98,63.02,62.95,62.97,76475.0,59.1695,59.2071,59.1413,59.1601,76475.0
2023-08-22 10:10:00,62.97,63.04,62.95,63.01,126556.0,59.1601,59.2259,59.1413,59.1977,126556.0
2023-08-22 10:15:00,63.02,63.06,63.0,63.03,147180.0,59.2071,59.2447,59.1883,59.2165,147180.0
2023-08-22 10:20:00,63.03,63.09,63.02,63.04,88373.0,59.2165,59.2729,59.2071,59.2259,88373.0
2023-08-22 10:25:00,63.04,63.1,63.03,63.07,90805.0,59.2259,59.2823,59.2165,59.2541,90805.0
2023-08-22 10:30:00,63.07,63.09,63.0,63.07,125542.0,59.2541,59.2729,59.1883,59.2541,125542.0
2023-08-22 10:35:00,63.07,63.08,63.01,63.06,102155.0,59.2541,59.2635,59.1977,59.2447,102155.0
2023-08-22 10:40:00,63.06,63.08,63.01,63.04,98329.0,59.2447,59.2635,59.1977,59.2259,98329.0
2023-08-22 10:45:00,63.04,63.05,62.98,63.0,93377.0,59.2259,59.2353,59.1695,59.1883,93377.0
2023-08-22 10:50:00,63.0,63.02,62.96,63.01,143095.0,59.1883,59.2071,59.1507,59.1977,143095.0
2023-08-22 10:55:00,63.01,63.01,62.94,62.96,174143.0,59.1977,59.1977,59.132,59.1507,174143.0
2023-08-22 11:00:00,62.96,63.01,62.95,62.99,113866.0,59.1507,59.1977,59.1413,59.1789,113866.0
2023-08-22 11:05:00,62.99,63.03,62.98,63.0,83399.0,59.1789,59.2165,59.1695,59.1883,83399.0
2023-08-22 11:10:00,62.99,63.06,62.94,63.01,115013.0,59.1789,59.2447,59.132,59.1977,115013.0
2023-08-22 11:15:00,63.01,63.01,62.92,62.94,81251.0,59.1977,59.1977,59.1132,59.132,81251.0
2023-08-22 11:20:00,62.95,62.97,62.91,62.97,71286.0,59.1413,59.1601,59.1038,59.1601,71286.0
2023-08-22 11:25:00,62.97,63.04,62.97,63.0,183042.0,59.1601,59.2259,59.1601,59.1883,183042.0
2023-08-22 11:30:00,63.0,63.06,63.0,63.06,63776.0,59.1883,59.2447,59.1883,59.2447,63776.0
2023-08-22 11:35:00,63.06,63.08,63.03,63.06,197503.0,59.2447,59.2635,59.2165,59.2447,197503.0
2023-08-22 11:40:00,63.05,63.07,62.98,63.02,116324.0,59.2353,59.2541,59.1695,59.2071,116324.0
2023-08-22 11:45:00,63.02,63.1,63.01,63.05,69437.0,59.2071,59.2823,59.1977,59.2353,69437.0
2023-08-22 11:50:00,63.05,63.11,63.04,63.08,102277.0,59.2353,59.2917,59.2259,59.2635,102277.0
2023-08-22 11:55:00,63.08,63.12,63.07,63.09,234862.0,59.2635,59.3011,59.2541,59.2729,234862.0
2023-08-22 12:00:00,63.1,63.11,63.07,63.09,106683.0,59.2823,59.2917,59.2541,59.2729,106683.0
2023-08-22 12:05:00,63.1,63.16,63.07,63.15,144526.0,59.2823,59.3386,59.2541,59.3292,144526.0
2023-08-22 12:10:00,63.15,63.2,63.14,63.15,262625.0,59.3292,59.3762,59.3198,59.3292,262625.0
2023-08-22 12:15:00,63.15,63.22,63.15,63.19,259707.0,59.3292,59.395,59.3292,59.3668,259707.0
2023-08-22 12:20:00,63.2,63.28,63.2,63.25,103728.0,59.3762,59.4514,59.3762,59.4232,103728.0
2023-08-22 12:25:00,63.25,63.29,63.24,63.27,139942.0,59.4232,59.4608,59.4138,59.442,139942.0
2023-08-22 12:30:00,63.28,63.31,63.24,63.26,333226.0,59.4514,59.4796,59.4138,59.4326,333226.0
2023-08-22 12:35:00,63.26,63.31,63.24,63.3,168024.0,59.4326,59.4796,59.4138,59.4702,168024.0
2023-08-22 12:40:00,63.3,63.31,63.26,63.27,93253.0,59.4702,59.4796,59.4326,59.442,93253.0
2023-08-22 12:45:00,63.27,63.28,63.25,63.26,107250.0,59.442,59.4514,59.4232,59.4326,107250.0
2023-08-22 12:50:00,63.26,63.31,63.25,63.28,193865.0,59.4326,59.4796,59.4232,59.4514,193865.0
2023-08-22 12:55:00,63.29,63.32,63.26,63.27,154464.0,59.4608,59.489,59.4326,59.442,154464.0
2023-08-22 13:00:00,63.27,63.28,63.2,63.24,163639.0,59.442,59.4514,59.3762,59.4138,163639.0
2023-08-22 13:05:00,63.24,63.25,63.17,63.21,152920.0,59.4138,59.4232,59.348,59.3856,152920.0
2023-08-22 13:10:00,63.21,63.23,63.16,63.2,155002.0,59.3856,59.4044,59.3386,59.3762,155002.0
2023-08-22 13:15:00,63.21,63.24,63.19,63.22,51464.0,59.3856,59.4138,59.3668,59.395,51464.0
2023-08-22 13:20:00,63.23,63.27,63.23,63.25,278418.0,59.4044,59.442,59.4044,59.4232,278418.0
2023-08-22 13:25:00,63.25,63.3,63.24,63.29,195110.0,59.4232,59.4702,59.4138,59.4608,195110.0
2023-08-22 13:30:00,63.28,63.29,63.24,63.26,98729.0,59.4514,59.4608,59.4138,59.4326,98729.0
2023-08-22 13:35:00,63.26,63.3,63.25,63.25,232915.0,59.4326,59.4702,59.4232,59.4232,232915.0
2023-08-22 13:40:00,63.25,63.3,63.25,63.27,95640.0,59.4232,59.4702,59.4232,59.442,95640.0
2023-08-22 13:45:00,63.26,63.31,63.25,63.28,86844.0,59.4326,59.4796,59.4232,59.4514,86844.0
2023-08-22 13:50:00,63.28,63.29,63.25,63.27,55517.0,59.4514,59.4608,59.4232,59.442,55517.0
2023-08-22 13:55:00,63.27,63.28,63.24,63.26,113979.0,59.442,59.4514,59.4138,59.4326,113979.0
2023-08-22 14:00:00,63.26,63.35,63.24,63.34,387796.0,59.4326,59.5171,59.4138,59.5077,387796.0
2023-08-22 14:05:00,63.33,63.34,63.31,63.33,157712.0,59.4984,59.5077,59.4796,59.4984,157712.0
2023-08-22 14:10:00,63.33,63.33,63.29,63.33,106067.0,59.4984,59.4984,59.4608,59.4984,106067.0
2023-08-22 14:15:00,63.33,63.35,63.27,63.3,73237.0,59.4984,59.5171,59.442,59.4702,73237.0
2023-08-22 14:20:00,63.3,63.3,63.24,63.24,113451.0,59.4702,59.4702,59.4138,59.4138,113451.0
2023-08-22 14:25:00,63.23,63.3,63.22,63.29,88345.0,59.4044,59.4702,59.395,59.4608,88345.0
2023-08-22 14:30:00,63.29,63.35,63.28,63.34,108839.0,59.4608,59.5171,59.4514,59.5077,108839.0
2023-08-22 14:35:00,63.35,63.37,63.31,63.32,86229.0,59.5171,59.5359,59.4796,59.489,86229.0
2023-08-22 14:40:00,63.32,63.33,63.29,63.3,161356.0,59.489,59.4984,59.4608,59.4702,161356.0
2023-08-22 14:45:00,63.3,63.31,63.27,63.29,182967.0,59.4702,59.4796,59.442,59.4608,182967.0
2023-08-22 14:50:00,63.29,63.33,63.28,63.32,111978.0,59.4608,59.4984,59.4514,59.489,111978.0
2023-08-22 14:55:00,63.31,63.32,63.29,63.31,113740.0,59.4796,59.489,59.4608,59.4796,113740.0
2023-08-22 15:00:00,63.31,63.36,63.31,63.35,92654.0,59.4796,59.5265,59.4796,59.5171,92654.0
2023-08-22 15:05:00,63.35,63.39,63.33,63.39,157623.0,59.5171,59.5547,59.4984,59.5547,157623.0
2023-08-22 15:10:00,63.39,63.42,63.38,63.41,271768.0,59.5547,59.5829,59.5453,59.5735,271768.0
2023-08-22 15:15:00,63.41,63.45,63.4,63.41,119493.0,59.5735,59.6111,59.5641,59.5735,119493.0
2023-08-22 15:20:00,63.42,63.42,63.33,63.35,98817.0,59.5829,59.5829,59.4984,59.5171,98817.0
2023-08-22 15:25:00,63.34,63.4,63.32,63.35,97193.0,59.5077,59.5641,59.489,59.5171,97193.0
2023-08-22 15:30:00,63.35,63.35,63.21,63.25,296629.0,59.5171,59.5171,59.3856,59.4232,296629.0
2023-08-22 15:35:00,63.25,63.26,63.2,63.25,206526.0,59.4232,59.4326,59.3762,59.4232,206526.0
2023-08-22 15:40:00,63.25,63.29,63.22,63.28,229528.0,59.4232,59.4608,59.395,59.4514,229528.0
2023-08-22 15:45:00,63.28,63.32,63.25,63.32,250832.0,59.4514,59.489,59.4232,59.489,250832.0
2023-08-22 15:50:00,63.31,63.34,63.29,63.29,340790.0,59.4796,59.5077,59.4608,59.4608,340790.0
2023-08-22 15:55:00,63.28,63.34,63.24,63.25,756338.0,59.4514,59.5077,59.4138,59.4232,756338.0
2023-08-23 09:30:00,63.61,63.68,63.44,63.54,448170.0,59.7614,59.8272,59.6017,59.6956,448170.0
2023-08-23 09:35:00,63.55,63.61,63.42,63.44,344358.0,59.705,59.7614,59.5829,59.6017,344358.0
2023-08-23 09:40:00,63.44,63.59,63.43,63.47,166065.0,59.6017,59.7426,59.5923,59.6299,166065.0
2023-08-23 09:45:00,63.48,63.63,63.47,63.58,415635.0,59.6393,59.7802,59.6299,59.7332,415635.0
2023-08-23 09:50:00,63.59,63.61,63.44,63.48,182349.0,59.7426,59.7614,59.6017,59.6393,182349.0
2023-08-23 09:55:00,63.48,63.51,63.4,63.43,108749.0,59.6393,59.6675,59.5641,59.5923,108749.0
2023-08-23 10:00:00,63.43,63.52,63.43,63.47,126459.0,59.5923,59.6769,59.5923,59.6299,126459.0
2023-08-23 10:05:00,63.47,63.51,63.38,63.42,176527.0,59.6299,59.6675,59.5453,59.5829,176527.0
2023-08-23 10:10:00,63.42,63.44,63.34,63.37,212991.0,59.5829,59.6017,59.5077,59.5359,212991.0
2023-08-23 10:15:00,63.38,63.39,63.19,63.26,214168.0,59.5453,59.5547,59.3668,59.4326,214168.0
2023-08-23 10:20:00,63.25,63.26,63.18,63.2,177785.0,59.4232,59.4326,59.3574,59.3762,177785.0
2023-08-23 10:25:00,63.2,63.2,63.1,63.16,239269.0,59.3762,59.3762,59.2823,59.3386,239269.0
2023-08-23 10:30:00,63.15,63.21,63.13,63.18,151323.0,59.3292,59.3856,59.3105,59.3574,151323.0
2023-08-23 10:35:00,63.17,63.19,63.11,63.12,174178.0,59.348,59.3668,59.2917,59.3011,174178.0
2023-08-23 10:40:00,63.13,63.18,63.11,63.14,129926.0,59.3105,59.3574,59.2917,59.3198,129926.0
2023-08-23 10:45:00,63.14,63.23,63.14,63.2,166372.0,59.3198,59.4044,59.3198,59.3762,166372.0
2023-08-23 10:50:00,63.21,63.24,63.15,63.16,86017.0,59.3856,59.4138,59.3292,59.3386,86017.0
2023-08-23 10:55:00,63.15,63.2,63.11,63.14,141025.0,59.3292,59.3762,59.2917,59.3198,141025.0
2023-08-23 11:00:00,63.14,63.2,63.09,63.17,303628.0,59.3198,59.3762,59.2729,59.348,303628.0
2023-08-23 11:05:00,63.17,63.17,63.08,63.14,109582.0,59.348,59.348,59.2635,59.3198,109582.0
2023-08-23 11:10:00,63.13,63.22,63.1,63.22,115072.0,59.3105,59.395,59.2823,59.395,115072.0
2023-08-23 11:15:00,63.21,63.27,63.18,63.24,118179.0,59.3856,59.442,59.3574,59.4138,118179.0
2023-08-23 11:20:00,63.24,63.26,63.18,63.23,107865.0,59.4138,59.4326,59.3574,59.4044,107865.0
2023-08-23 11:25:00,63.22,63.28,63.21,63.22,76730.0,59.395,59.4514,59.3856,59.395,76730.0
2023-08-23 11:30:00,63.21,63.26,63.2,63.21,92922.0,59.3856,59.4326,59.3762,59.3856,92922.0
2023-08-23 11:35:00,63.22,63.23,63.14,63.17,154170.0,59.395,59.4044,59.3198,59.348,154170.0
2023-08-23 11:40:00,63.17,63.21,63.16,63.19,92855.0,59.348,59.3856,59.3386,59.3668,92855.0
2023-08-23 11:45:00,63.19,63.27,63.18,63.24,166124.0,59.3668,59.442,59.3574,59.4138,166124.0
2023-08-23 11:50:00,63.24,63.29,63.21,63.27,132955.0,59.4138,59.4608,59.3856,59.442,132955.0
2023-08-23 11:55:00,63.27,63.28,63.22,63.24,84901.0,59.442,59.4514,59.395,59.4138,84901.0
2023-08-23 12:00:00,63.24,63.28,63.22,63.25,49624.0,59.4138,59.4514,59.395,59.4232,49624.0
2023-08-23 12:05:00,63.25,63.29,63.24,63.24,47475.0,59.4232,59.4608,59.4138,59.4138,47475.0
2023-08-23 12:10:00,63.24,63.3,63.23,63.29,53684.0,59.4138,59.4702,59.4044,59.4608,53684.0
2023-08-23 12:15:00,63.3,63.32,63.25,63.3,49750.0,59.4702,59.489,59.4232,59.4702,49750.0
2023-08-23 12:20:00,63.3,63.35,63.28,63.33,193769.0,59.4702,59.5171,59.4514,59.4984,193769.0
2023-08-23 12:25:00,63.33,63.35,63.3,63.33,51585.0,59.4984,59.5171,59.4702,59.4984,51585.0
2023-08-23 12:30:00,63.33,63.35,63.31,63.35,62437.0,59.4984,59.5171,59.4796,59.5171,62437.0
2023-08-23 12:35:00,63.34,63.38,63.32,63.35,148810.0,59.5077,59.5453,59.489,59.5171,148810.0
2023-08-23 12:40:00,63.35,63.41,63.34,63.39,117700.0,59.5171,59.5735,59.5077,59.5547,117700.0
2023-08-23 12:45:00,63.38,63.39,63.34,63.35,89385.0,59.5453,59.5547,59.5077,59.5171,89385.0
2023-08-23 12:50:00,63.35,63.41,63.35,63.39,67991.0,59.5171,59.5735,59.5171,59.5547,67991.0
2023-08-23 12:55:00,63.38,63.4,63.36,63.39,73656.0,59.5453,59.5641,59.5265,59.5547,73656.0
2023-08-23 13:00:00,63.4,63.41,63.34,63.4,98641.0,59.5641,59.5735,59.5077,59.5641,98641.0
2023-08-23 13:05:00,63.39,63.42,63.36,63.41,50938.0,59.5547,59.5829,59.5265,59.5735,50938.0
2023-08-23 13:10:00,63.41,63.42,63.38,63.39,86611.0,59.5735,59.5829,59.5453,59.5547,86611.0
2023-08-23 13:15:00,63.39,63.45,63.39,63.45,176651.0,59.5547,59.6111,59.5547,59.6111,176651.0
2023-08-23 13:20:00,63.45,63.48,63.43,63.46,99261.0,59.6111,59.6393,59.5923,59.6205,99261.0
2023-08-23 13:25:00,63.46,63.47,63.42,63.45,61991.0,59.6205,59.6299,59.5829,59.6111,61991.0
2023-08-23 13:30:00,63.45,63.49,63.44,63.47,108370.0,59.6111,59.6487,59.6017,59.6299,108370.0
2023-08-23 13:35:00,63.48,63.48,63.41,63.45,74016.0,59.6393,59.6393,59.5735,59.6111,74016.0
2023-08-23 13:40:00,63.45,63.48,63.44,63.48,113975.0,59.6111,59.6393,59.6017,59.6393,113975.0
2023-08-23 13:45:00,63.47,63.51,63.45,63.5,89779.0,59.6299,59.6675,59.6111,59.6581,89779.0
2023-08-23 13:50:00,63.51,63.51,63.47,63.48,102177.0,59.6675,59.6675,59.6299,59.6393,102177.0
2023-08-23 13:55:00,63.48,63.48,63.44,63.46,108761.0,59.6393,59.6393,59.6017,59.6205,108761.0
2023-08-23 14:00:00,63.46,63.46,63.38,63.43,99197.0,59.6205,59.6205,59.5453,59.5923,99197.0
2023-08-23 14:05:00,63.44,63.48,63.43,63.47,50377.0,59.6017,59.6393,59.5923,59.6299,50377.0
2023-08-23 14:10:00,63.46,63.49,63.44,63.44,81288.0,59.6205,59.6487,59.6017,59.6017,81288.0
2023-08-23 14:15:00,63.44,63.45,63.39,63.42,87336.0,59.6017,59.6111,59.5547,59.5829,87336.0
2023-08-23 14:20:00,63.41,63.44,63.39,63.42,69954.0,59.5735,59.6017,59.5547,59.5829,69954.0
2023-08-23 14:25:00,63.42,63.46,63.42,63.45,86893.0,59.5829,59.6205,59.5829,59.6111,86893.0
2023-08-23 14:30:00,63.44,63.45,63.41,63.44,87121.0,59.6017,59.6111,59.5735,59.6017,87121.0
2023-08-23 14:35:00,63.44,63.45,63.4,63.44,191320.0,59.6017,59.6111,59.5641,59.6017,191320.0
2023-08-23 14:40:00,63.44,63.45,63.4,63.42,156075.0,59.6017,59.6111,59.5641,59.5829,156075.0
2023-08-23 14:45:00,63.43,63.43,63.38,63.39,100649.0,59.5923,59.5923,59.5453,59.5547,100649.0
2023-08-23 14:50:00,63.38,63.41,63.38,63.4,124022.0,59.5453,59.5735,59.5453,59.5641,124022.0
2023-08-23 14:55:00,63.41,63.41,63.35,63.38,113401.0,59.5735,59.5735,59.5171,59.5453,113401.0
2023-08-23 15:00:00,63.37,63.42,63.36,63.42,199596.0,59.5359,59.5829,59.5265,59.5829,199596.0
2023-08-23 15:05:00,63.42,63.43,63.4,63.42,113939.0,59.5829,59.5923,59.5641,59.5829,113939.0
2023-08-23 15:10:00,63.42,63.47,63.4,63.47,140859.0,59.5829,59.6299,59.5641,59.6299,140859.0
2023-08-23 15:15:00,63.47,63.5,63.44,63.46,179386.0,59.6299,59.6581,59.6017,59.6205,179386.0
2023-08-23 15:20:00,63.46,63.46,63.41,63.44,207947.0,59.6205,59.6205,59.5735,59.6017,207947.0
2023-08-23 15:25:00,63.44,63.47,63.42,63.46,178143.0,59.6017,59.6299,59.5829,59.6205,178143.0
2023-08-23 15:30:00,63.46,63.46,63.38,63.43,203387.0,59.6205,59.6205,59.5453,59.5923,203387.0
2023-08-23 15:35:00,63.43,63.46,63.42,63.43,209669.0,59.5923,59.6205,59.5829,59.5923,209669.0
2023-08-23 15:40:00,63.43,63.49,63.42,63.47,240474.0,59.5923,59.6487,59.5829,59.6299,240474.0
2023-08-23 15:45:00,63.48,63.51,63.44,63.47,259535.0,59.6393,59.6675,59.6017,59.6299,259535.0
2023-08-23 15:50:00,63.47,63.5,63.43,63.46,434297.0,59.6299,59.6581,59.5923,59.6205,434297.0
2023-08-23 15:55:00,63.47,63.55,63.43,63.54,995616.0,59.6299,59.705,59.5923,59.6956,995616.0
2023-08-24 09:30:00,63.41,63.75,63.41,63.66,332462.0,59.5735,59.8929,59.5735,59.8084,332462.0
2023-08-24 09:35:00,63.67,63.88,63.6,63.88,189170.0,59.8178,60.0151,59.752,60.0151,189170.0
2023-08-24 09:40:00,63.89,64.01,63.84,63.98,183328.0,60.0245,60.1372,59.9775,60.109,183328.0
2023-08-24 09:45:00,63.98,64.08,63.96,64.03,160030.0,60.109,60.203,60.0902,60.156,160030.0
2023-08-24 09:50:00,64.03,64.15,64.02,64.15,205221.0,60.156,60.2687,60.1466,60.2687,205221.0
2023-08-24 09:55:00,64.14,64.28,64.11,64.23,177153.0,60.2593,60.3909,60.2312,60.3439,177153.0
2023-08-24 10:00:00,64.22,64.27,64.12,64.14,140975.0,60.3345,60.3815,60.2406,60.2593,140975.0
2023-08-24 10:05:00,64.14,64.16,64.04,64.08,117466.0,60.2593,60.2781,60.1654,60.203,117466.0
2023-08-24 10:10:00,64.08,64.09,63.98,64.01,72706.0,60.203,60.2124,60.109,60.1372,72706.0
2023-08-24 10:15:00,64.01,64.1,63.99,64.08,118731.0,60.1372,60.2218,60.1184,60.203,118731.0
2023-08-24 10:20:00,64.09,64.11,63.99,63.99,127511.0,60.2124,60.2312,60.1184,60.1184,127511.0
2023-08-24 10:25:00,63.99,64.06,63.98,64.03,133568.0,60.1184,60.1842,60.109,60.156,133568.0
2023-08-24 10:30:00,64.03,64.04,63.89,63.95,240371.0,60.156,60.1654,60.0245,60.0808,240371.0
2023-08-24 10:35:00,63.95,63.96,63.87,63.88,111490.0,60.0808,60.0902,60.0057,60.0151,111490.0
2023-08-24 10:40:00,63.88,63.94,63.85,63.87,124609.0,60.0151,60.0714,59.9869,60.0057,124609.0
2023-08-24 10:45:00,63.87,63.89,63.79,63.81,86246.0,60.0057,60.0245,59.9305,59.9493,86246.0
2023-08-24 10:50:00,63.81,63.85,63.77,63.83,214515.0,59.9493,59.9869,59.9117,59.9681,214515.0
2023-08-24 10:55:00,63.83,63.85,63.78,63.84,159627.0,59.9681,59.9869,59.9211,59.9775,159627.0
2023-08-24 11:00:00,63.84,63.88,63.75,63.77,253225.0,59.9775,60.0151,59.8929,59.9117,253225.0
2023-08-24 11:05:00,63.77,63.82,63.75,63.82,97152.0,59.9117,59.9587,59.8929,59.9587,97152.0
2023-08-24 11:10:00,63.82,63.83,63.76,63.8,125303.0,59.9587,59.9681,59.9023,59.9399,125303.0
2023-08-24 11:15:00,63.8,63.84,63.78,63.8,92814.0,59.9399,59.9775,59.9211,59.9399,92814.0
2023-08-24 11:20:00,63.8,63.84,63.79,63.82,47799.0,59.9399,59.9775,59.9305,59.9587,47799.0
2023-08-24 11:25:00,63.82,63.88,63.8,63.88,77375.0,59.9587,60.0151,59.9399,60.0151,77375.0
2023-08-24 11:30:00,63.88,63.91,63.86,63.86,139448.0,60.0151,60.0433,59.9963,59.9963,139448.0
2023-08-24 11:35:00,63.86,63.92,63.83,63.88,119315.0,59.9963,60.0527,59.9681,60.0151,119315.0
2023-08-24 11:40:00,63.88,63.93,63.86,63.86,112196.0,60.0151,60.0621,59.9963,59.9963,112196.0
2023-08-24 11:45:00,63.86,63.87,63.81,63.83,226798.0,59.9963,60.0057,59.9493,59.9681,226798.0
2023-08-24 11:50:00,63.83,63.89,63.82,63.84,221236.0,59.9681,60.0245,59.9587,59.9775,221236.0
2023-08-24 11:55:00,63.85,63.85,63.73,63.75,207023.0,59.9869,59.9869,59.8742,59.8929,207023.0
2023-08-24 12:00:00,63.74,63.74,63.65,63.66,145545.0,59.8835,59.8835,59.799,59.8084,145545.0
2023-08-24 12:05:00,63.66,63.75,63.66,63.69,87636.0,59.8084,59.8929,59.8084,59.8366,87636.0
2023-08-24 12:10:00,63.68,63.68,63.62,63.64,97783.0,59.8272,59.8272,59.7708,59.7896,97783.0
2023-08-24 12:15:00,63.64,63.64,63.49,63.5,183031.0,59.7896,59.7896,59.6487,59.6581,183031.0
2023-08-24 12:20:00,63.49,63.51,63.43,63.44,115126.0,59.6487,59.6675,59.5923,59.6017,115126.0
2023-08-24 12:25:00,63.43,63.47,63.33,63.36,203496.0,59.5923,59.6299,59.4984,59.5265,203496.0
2023-08-24 12:30:00,63.36,63.38,63.29,63.37,283675.0,59.5265,59.5453,59.4608,59.5359,283675.0
2023-08-24 12:35:00,63.36,63.38,63.31,63.34,75529.0,59.5265,59.5453,59.4796,59.5077,75529.0
2023-08-24 12:40:00,63.34,63.41,63.34,63.38,134294.0,59.5077,59.5735,59.5077,59.5453,134294.0
2023-08-24 12:45:00,63.38,63.43,63.36,63.4,69761.0,59.5453,59.5923,59.5265,59.5641,69761.0
2023-08-24 12:50:00,63.41,63.44,63.4,63.43,71118.0,59.5735,59.6017,59.5641,59.5923,71118.0
2023-08-24 12:55:00,63.42,63.43,63.34,63.39,138264.0,59.5829,59.5923,59.5077,59.5547,138264.0
2023-08-24 13:00:00,63.39,63.42,63.33,63.36,87926.0,59.5547,59.5829,59.4984,59.5265,87926.0
2023-08-24 13:05:00,63.36,63.41,63.35,63.39,84407.0,59.5265,59.5735,59.5171,59.5547,84407.0
2023-08-24 13:10:00,63.39,63.41,63.34,63.38,90960.0,59.5547,59.5735,59.5077,59.5453,90960.0
2023-08-24 13:15:00,63.38,63.4,63.32,63.33,71128.0,59.5453,59.5641,59.489,59.4984,71128.0
2023-08-24 13:20:00,63.33,63.37,63.32,63.33,58900.0,59.4984,59.5359,59.489,59.4984,58900.0
2023-08-24 13:25:00,63.32,63.36,63.28,63.29,85086.0,59.489,59.5265,59.4514,59.4608,85086.0
2023-08-24 13:30:00,63.29,63.31,63.27,63.28,79674.0,59.4608,59.4796,59.442,59.4514,79674.0
2023-08-24 13:35:00,63.28,63.34,63.26,63.33,82333.0,59.4514,59.5077,59.4326,59.4984,82333.0
2023-08-24 13:40:00,63.33,63.35,63.29,63.3,82976.0,59.4984,59.5171,59.4608,59.4702,82976.0
2023-08-24 13:45:00,63.29,63.32,63.27,63.28,68454.0,59.4608,59.489,59.442,59.4514,68454.0
2023-08-24 13:50:00,63.28,63.31,63.25,63.27,59957.0,59.4514,59.4796,59.4232,59.442,59957.0
2023-08-24 13:55:00,63.28,63.3,63.25,63.27,62815.0,59.4514,59.4702,59.4232,59.442,62815.0
2023-08-24 14:00:00,63.27,63.31,63.23,63.24,44573.0,59.442,59.4796,59.4044,59.4138,44573.0
2023-08-24 14:05:00,63.23,63.24,63.18,63.2,112319.0,59.4044,59.4138,59.3574,59.3762,112319.0
2023-08-24 14:10:00,63.19,63.25,63.18,63.22,106790.0,59.3668,59.4232,59.3574,59.395,106790.0
2023-08-24 14:15:00,63.22,63.24,63.17,63.18,84780.0,59.395,59.4138,59.348,59.3574,84780.0
2023-08-24 14:20:00,63.18,63.24,63.18,63.2,89674.0,59.3574,59.4138,59.3574,59.3762,89674.0
2023-08-24 14:25:00,63.2,63.21,63.16,63.18,89956.0,59.3762,59.3856,59.3386,59.3574,89956.0
2023-08-24 14:30:00,63.18,63.19,63.13,63.18,86904.0,59.3574,59.3668,59.3105,59.3574,86904.0
2023-08-24 14:35:00,63.18,63.18,63.1,63.12,94351.0,59.3574,59.3574,59.2823,59.3011,94351.0
2023-08-24 14:40:00,63.12,63.14,63.08,63.13,90110.0,59.3011,59.3198,59.2635,59.3105,90110.0
2023-08-24 14:45:00,63.13,63.18,63.1,63.16,108134.0,59.3105,59.3574,59.2823,59.3386,108134.0
2023-08-24 14:50:00,63.15,63.18,63.12,63.18,55590.0,59.3292,59.3574,59.3011,59.3574,55590.0
2023-08-24 14:55:00,63.18,63.26,63.17,63.23,115893.0,59.3574,59.4326,59.348,59.4044,115893.0
2023-08-24 15:00:00,63.23,63.28,63.22,63.22,126136.0,59.4044,59.4514,59.395,59.395,126136.0
2023-08-24 15:05:00,63.22,63.25,63.19,63.24,117497.0,59.395,59.4232,59.3668,59.4138,117497.0
2023-08-24 15:10:00,63.24,63.32,63.24,63.31,176379.0,59.4138,59.489,59.4138,59.4796,176379.0
2023-08-24 15:15:00,63.3,63.36,63.3,63.32,218723.0,59.4702,59.5265,59.4702,59.489,218723.0
2023-08-24 15:20:00,63.31,63.37,63.3,63.3,217198.0,59.4796,59.5359,59.4702,59.4702,217198.0
2023-08-24 15:25:00,63.31,63.39,63.31,63.38,234518.0,59.4796,59.5547,59.4796,59.5453,234518.0
2023-08-24 15:30:00,63.38,63.4,63.34,63.36,310843.0,59.5453,59.5641,59.5077,59.5265,310843.0
2023-08-24 15:35:00,63.35,63.36,63.27,63.28,280806.0,59.5171,59.5265,59.442,59.4514,280806.0
2023-08-24 15:40:00,63.28,63.33,63.26,63.27,309092.0,59.4514,59.4984,59.4326,59.442,309092.0
2023-08-24 15:45:00,63.27,63.28,63.21,63.25,295461.0,59.442,59.4514,59.3856,59.4232,295461.0
2023-08-24 15:50:00,63.24,63.29,63.2,63.2,449840.0,59.4138,59.4608,59.3762,59.3762,449840.0
2023-08-24 15:55:00,63.2,63.24,63.13,63.14,701329.0,59.3762,59.4138,59.3105,59.3198,701329.0
2023-08-25 09:30:00,63.34,63.54,63.24,63.52,276715.0,59.5077,59.6956,59.4138,59.6769,276715.0
2023-08-25 09:35:00,63.52,63.53,63.38,63.39,163538.0,59.6769,59.6863,59.5453,59.5547,163538.0
2023-08-25 09:40:00,63.4,63.42,63.27,63.35,87606.0,59.5641,59.5829,59.442,59.5171,87606.0
2023-08-25 09:45:00,63.34,63.4,63.31,63.37,75948.0,59.5077,59.5641,59.4796,59.5359,75948.0
2023-08-25 09:50:00,63.36,63.38,63.22,63.27,146404.0,59.5265,59.5453,59.395,59.442,146404.0
2023-08-25 09:55:00,63.25,63.32,63.22,63.3,58612.0,59.4232,59.489,59.395,59.4702,58612.0
2023-08-25 10:00:00,63.31,63.37,63.25,63.3,234222.0,59.4796,59.5359,59.4232,59.4702,234222.0
2023-08-25 10:05:00,63.3,63.39,63.29,63.38,178468.0,59.4702,59.5547,59.4608,59.5453,178468.0
2023-08-25 10:10:00,63.39,63.43,63.26,63.32,202876.0,59.5547,59.5923,59.4326,59.489,202876.0
2023-08-25 10:15:00,63.33,63.5,63.32,63.38,187747.0,59.4984,59.6581,59.489,59.5453,187747.0
2023-08-25 10:20:00,63.38,63.43,63.31,63.38,186918.0,59.5453,59.5923,59.4796,59.5453,186918.0
2023-08-25 10:25:00,63.39,63.43,63.31,63.36,150136.0,59.5547,59.5923,59.4796,59.5265,150136.0
2023-08-25 10:30:00,63.36,63.36,63.2,63.3,242463.0,59.5265,59.5265,59.3762,59.4702,242463.0
2023-08-25 10:35:00,63.3,63.39,63.3,63.32,184523.0,59.4702,59.5547,59.4702,59.489,184523.0
2023-08-25 10:40:00,63.32,63.48,63.32,63.48,170273.0,59.489,59.6393,59.489,59.6393,170273.0
2023-08-25 10:45:00,63.47,63.49,63.34,63.49,228418.0,59.6299,59.6487,59.5077,59.6487,228418.0
2023-08-25 10:50:00,63.49,63.51,63.4,63.43,92514.0,59.6487,59.6675,59.5641,59.5923,92514.0
2023-08-25 10:55:00,63.43,63.52,63.39,63.52,163491.0,59.5923,59.6769,59.5547,59.6769,163491.0
2023-08-25 11:00:00,63.52,63.53,63.43,63.51,168737.0,59.6769,59.6863,59.5923,59.6675,168737.0
2023-08-25 11:05:00,63.51,63.71,63.51,63.66,366327.0,59.6675,59.8554,59.6675,59.8084,366327.0
2023-08-25 11:10:00,63.66,63.8,63.66,63.78,202094.0,59.8084,59.9399,59.8084,59.9211,202094.0
2023-08-25 11:15:00,63.78,63.8,63.69,63.74,179797.0,59.9211,59.9399,59.8366,59.8835,179797.0
2023-08-25 11:20:00,63.74,63.76,63.7,63.75,148975.0,59.8835,59.9023,59.846,59.8929,148975.0
2023-08-25 11:25:00,63.76,63.94,63.76,63.93,218394.0,59.9023,60.0714,59.9023,60.0621,218394.0
2023-08-25 11:30:00,63.94,63.95,63.84,63.85,166221.0,60.0714,60.0808,59.9775,59.9869,166221.0
2023-08-25 11:35:00,63.84,63.9,63.8,63.82,185100.0,59.9775,60.0339,59.9399,59.9587,185100.0
2023-08-25 11:40:00,63.82,63.85,63.79,63.81,131339.0,59.9587,59.9869,59.9305,59.9493,131339.0
2023-08-25 11:45:00,63.8,63.81,63.74,63.77,106814.0,59.9399,59.9493,59.8835,59.9117,106814.0
2023-08-25 11:50:00,63.76,63.82,63.71,63.8,207064.0,59.9023,59.9587,59.8554,59.9399,207064.0
2023-08-25 11:55:00,63.8,63.8,63.69,63.71,133532.0,59.9399,59.9399,59.8366,59.8554,133532.0
2023-08-25 12:00:00,63.71,63.81,63.69,63.79,76267.0,59.8554,59.9493,59.8366,59.9305,76267.0
2023-08-25 12:05:00,63.79,63.82,63.74,63.81,60946.0,59.9305,59.9587,59.8835,59.9493,60946.0
2023-08-25 12:10:00,63.81,63.83,63.77,63.8,64509.0,59.9493,59.9681,59.9117,59.9399,64509.0
2023-08-25 12:15:00,63.8,63.81,63.74,63.78,75855.0,59.9399,59.9493,59.8835,59.9211,75855.0
2023-08-25 12:20:00,63.78,63.84,63.77,63.82,84651.0,59.9211,59.9775,59.9117,59.9587,84651.0
2023-08-25 12:25:00,63.81,63.89,63.8,63.86,217397.0,59.9493,60.0245,59.9399,59.9963,217397.0
2023-08-25 12:30:00,63.85,63.92,63.83,63.88,196358.0,59.9869,60.0527,59.9681,60.0151,196358.0
2023-08-25 12:35:00,63.88,63.9,63.82,63.84,64227.0,60.0151,60.0339,59.9587,59.9775,64227.0
2023-08-25 12:40:00,63.83,63.89,63.83,63.85,60056.0,59.9681,60.0245,59.9681,59.9869,60056.0
2023-08-25 12:45:00,63.86,63.88,63.83,63.83,42724.0,59.9963,60.0151,59.9681,59.9681,42724.0
2023-08-25 12:50:00,63.83,63.84,63.74,63.76,99620.0,59.9681,59.9775,59.8835,59.9023,99620.0
2023-08-25 12:55:00,63.76,63.8,63.74,63.79,48708.0,59.9023,59.9399,59.8835,59.9305,48708.0
2023-08-25 13:00:00,63.78,63.79,63.74,63.75,42409.0,59.9211,59.9305,59.8835,59.8929,42409.0
2023-08-25 13:05:00,63.75,63.79,63.73,63.76,28430.0,59.8929,59.9305,59.8742,59.9023,28430.0
2023-08-25 13:10:00,63.76,63.77,63.72,63.74,90326.0,59.9023,59.9117,59.8648,59.8835,90326.0
2023-08-25 13:15:00,63.75,63.75,63.67,63.7,84077.0,59.8929,59.8929,59.8178,59.846,84077.0
2023-08-25 13:20:00,63.69,63.72,63.65,63.68,119082.0,59.8366,59.8648,59.799,59.8272,119082.0
2023-08-25 13:25:00,63.69,63.7,63.64,63.69,85341.0,59.8366,59.846,59.7896,59.8366,85341.0
2023-08-25 13:30:00,63.7,63.7,63.63,63.65,64968.0,59.846,59.846,59.7802,59.799,64968.0
2023-08-25 13:35:00,63.65,63.66,63.59,63.59,57468.0,59.799,59.8084,59.7426,59.7426,57468.0
2023-08-25 13:40:00,63.59,63.63,63.58,63.61,79261.0,59.7426,59.7802,59.7332,59.7614,79261.0
2023-08-25 13:45:00,63.61,63.64,63.59,63.63,65995.0,59.7614,59.7896,59.7426,59.7802,65995.0
2023-08-25 13:50:00,63.63,63.68,63.62,63.67,68757.0,59.7802,59.8272,59.7708,59.8178,68757.0
2023-08-25 13:55:00,63.66,63.69,63.64,63.65,99896.0,59.8084,59.8366,59.7896,59.799,99896.0
2023-08-25 14:00:00,63.65,63.68,63.65,63.66,111054.0,59.799,59.8272,59.799,59.8084,111054.0
2023-08-25 14:05:00,63.67,63.7,63.61,63.63,75835.0,59.8178,59.846,59.7614,59.7802,75835.0
2023-08-25 14:10:00,63.63,63.68,63.62,63.66,86402.0,59.7802,59.8272,59.7708,59.8084,86402.0
2023-08-25 14:15:00,63.66,63.67,63.61,63.65,150663.0,59.8084,59.8178,59.7614,59.799,150663.0
2023-08-25 14:20:00,63.66,63.72,63.65,63.69,158317.0,59.8084,59.8648,59.799,59.8366,158317.0
2023-08-25 14:25:00,63.69,63.73,63.68,63.71,101915.0,59.8366,59.8742,59.8272,59.8554,101915.0
2023-08-25 14:30:00,63.72,63.76,63.69,63.75,151152.0,59.8648,59.9023,59.8366,59.8929,151152.0
2023-08-25 14:35:00,63.75,63.8,63.73,63.75,119879.0,59.8929,59.9399,59.8742,59.8929,119879.0
2023-08-25 14:40:00,63.76,63.78,63.74,63.75,66274.0,59.9023,59.9211,59.8835,59.8929,66274.0
2023-08-25 14:45:00,63.74,63.76,63.71,63.75,65067.0,59.8835,59.9023,59.8554,59.8929,65067.0
2023-08-25 14:50:00,63.75,63.78,63.74,63.78,64115.0,59.8929,59.9211,59.8835,59.9211,64115.0
2023-08-25 14:55:00,63.78,63.79,63.75,63.78,36383.0,59.9211,59.9305,59.8929,59.9211,36383.0
2023-08-25 15:00:00,63.79,63.83,63.79,63.81,155859.0,59.9305,59.9681,59.9305,59.9493,155859.0
2023-08-25 15:05:00,63.81,63.81,63.74,63.8,139889.0,59.9493,59.9493,59.8835,59.9399,139889.0
2023-08-25 15:10:00,63.8,63.82,63.75,63.76,43559.0,59.9399,59.9587,59.8929,59.9023,43559.0
2023-08-25 15:15:00,63.76,63.8,63.7,63.73,88194.0,59.9023,59.9399,59.846,59.8742,88194.0
2023-08-25 15:20:00,63.73,63.78,63.71,63.74,79274.0,59.8742,59.9211,59.8554,59.8835,79274.0
2023-08-25 15:25:00,63.74,63.76,63.72,63.73,113578.0,59.8835,59.9023,59.8648,59.8742,113578.0
2023-08-25 15:30:00,63.74,63.83,63.73,63.82,193312.0,59.8835,59.9681,59.8742,59.9587,193312.0
2023-08-25 15:35:00,63.82,63.83,63.76,63.77,448642.0,59.9587,59.9681,59.9023,59.9117,448642.0
2023-08-25 15:40:00,63.77,63.82,63.75,63.8,479126.0,59.9117,59.9587,59.8929,59.9399,479126.0
2023-08-25 15:45:00,63.8,63.81,63.72,63.73,208679.0,59.9399,59.9493,59.8648,59.8742,208679.0
2023-08-25 15:50:00,63.72,63.76,63.67,63.7,347083.0,59.8648,59.9023,59.8178,59.846,347083.0
2023-08-25 15:55:00,63.7,63.72,63.6,63.63,548653.0,59.846,59.8648,59.752,59.7802,548653.0
2023-08-28 09:30:00,63.74,63.91,63.74,63.88,341409.0,59.8835,60.0433,59.8835,60.0151,341409.0
2023-08-28 09:35:00,63.89,64.05,63.86,63.88,190228.0,60.0245,60.1748,59.9963,60.0151,190228.0
2023-08-28 09:40:00,63.89,64.01,63.84,63.96,81993.0,60.0245,60.1372,59.9775,60.0902,81993.0
2023-08-28 09:45:00,63.96,64.04,63.93,64.02,120502.0,60.0902,60.1654,60.0621,60.1466,120502.0
2023-08-28 09:50:00,64.02,64.09,63.99,64.01,144571.0,60.1466,60.2124,60.1184,60.1372,144571.0
2023-08-28 09:55:00,64.0,64.07,63.96,64.02,82103.0,60.1278,60.1936,60.0902,60.1466,82103.0
2023-08-28 10:00:00,64.03,64.05,63.97,64.01,68080.0,60.156,60.1748,60.0996,60.1372,68080.0
2023-08-28 10:05:00,64.02,64.02,63.9,63.94,59328.0,60.1466,60.1466,60.0339,60.0714,59328.0
2023-08-28 10:10:00,63.94,63.96,63.91,63.96,84946.0,60.0714,60.0902,60.0433,60.0902,84946.0
2023-08-28 10:15:00,63.95,63.97,63.88,63.94,61713.0,60.0808,60.0996,60.0151,60.0714,61713.0
2023-08-28 10:20:00,63.94,63.97,63.91,63.93,85936.0,60.0714,60.0996,60.0433,60.0621,85936.0
2023-08-28 10:25:00,63.93,63.99,63.92,63.94,50161.0,60.0621,60.1184,60.0527,60.0714,50161.0
2023-08-28 10:30:00,63.94,63.97,63.86,63.9,86704.0,60.0714,60.0996,59.9963,60.0339,86704.0
2023-08-28 10:35:00,63.89,63.89,63.82,63.83,54217.0,60.0245,60.0245,59.9587,59.9681,54217.0
2023-08-28 10:40:00,63.83,63.88,63.81,63.86,55486.0,59.9681,60.0151,59.9493,59.9963,55486.0
2023-08-28 10:45:00,63.85,63.89,63.77,63.78,78448.0,59.9869,60.0245,59.9117,59.9211,78448.0
2023-08-28 10:50:00,63.78,63.81,63.76,63.77,118776.0,59.9211,59.9493,59.9023,59.9117,118776.0
2023-08-28 10:55:00,63.77,63.77,63.72,63.76,85033.0,59.9117,59.9117,59.8648,59.9023,85033.0
2023-08-28 11:00:00,63.76,63.76,63.65,63.69,110472.0,59.9023,59.9023,59.799,59.8366,110472.0
2023-08-28 11:05:00,63.69,63.73,63.64,63.65,104362.0,59.8366,59.8742,59.7896,59.799,104362.0
2023-08-28 11:10:00,63.65,63.68,63.57,63.57,83993.0,59.799,59.8272,59.7238,59.7238,83993.0
2023-08-28 11:15:00,63.57,63.64,63.55,63.62,73198.0,59.7238,59.7896,59.705,59.7708,73198.0
2023-08-28 11:20:00,63.62,63.66,63.59,63.6,81597.0,59.7708,59.8084,59.7426,59.752,81597.0
2023-08-28 11:25:00,63.59,63.65,63.57,63.63,109440.0,59.7426,59.799,59.7238,59.7802,109440.0
2023-08-28 11:30:00,63.62,63.64,63.56,63.57,130489.0,59.7708,59.7896,59.7144,59.7238,130489.0
2023-08-28 11:35:00,63.58,63.63,63.58,63.62,150948.0,59.7332,59.7802,59.7332,59.7708,150948.0
2023-08-28 11:40:00,63.61,63.63,63.59,63.61,129777.0,59.7614,59.7802,59.7426,59.7614,129777.0
2023-08-28 11:45:00,63.61,63.64,63.57,63.58,65228.0,59.7614,59.7896,59.7238,59.7332,65228.0
2023-08-28 11:50:00,63.58,63.6,63.54,63.58,105081.0,59.7332,59.752,59.6956,59.7332,105081.0
2023-08-28 11:55:00,63.57,63.63,63.56,63.63,65276.0,59.7238,59.7802,59.7144,59.7802,65276.0
2023-08-28 12:00:00,63.63,63.67,63.61,63.66,56552.0,59.7802,59.8178,59.7614,59.8084,56552.0
2023-08-28 12:05:00,63.66,63.69,63.62,63.64,113609.0,59.8084,59.8366,59.7708,59.7896,113609.0
2023-08-28 12:10:00,63.64,63.67,63.6,63.66,66669.0,59.7896,59.8178,59.752,59.8084,66669.0
2023-08-28 12:15:00,63.66,63.67,63.6,63.61,77826.0,59.8084,59.8178,59.752,59.7614,77826.0
2023-08-28 12:20:00,63.6,63.63,63.57,63.63,71214.0,59.752,59.7802,59.7238,59.7802,71214.0
2023-08-28 12:25:00,63.63,63.64,63.58,63.61,75155.0,59.7802,59.7896,59.7332,59.7614,75155.0
2023-08-28 12:30:00,63.61,63.61,63.57,63.59,68678.0,59.7614,59.7614,59.7238,59.7426,68678.0
2023-08-28 12:35:00,63.6,63.62,63.56,63.6,49885.0,59.752,59.7708,59.7144,59.752,49885.0
2023-08-28 12:40:00,63.6,63.66,63.57,63.64,71581.0,59.752,59.8084,59.7238,59.7896,71581.0
2023-08-28 12:45:00,63.63,63.65,63.61,63.64,56060.0,59.7802,59.799,59.7614,59.7896,56060.0
2023-08-28 12:50:00,63.65,63.67,63.63,63.65,53136.0,59.799,59.8178,59.7802,59.799,53136.0
2023-08-28 12:55:00,63.65,63.69,63.64,63.68,52856.0,59.799,59.8366,59.7896,59.8272,52856.0
2023-08-28 13:00:00,63.68,63.7,63.64,63.66,65987.0,59.8272,59.846,59.7896,59.8084,65987.0
2023-08-28 13:05:00,63.67,63.72,63.66,63.69,80066.0,59.8178,59.8648,59.8084,59.8366,80066.0
2023-08-28 13:10:00,63.69,63.7,63.64,63.65,47761.0,59.8366,59.846,59.7896,59.799,47761.0
2023-08-28 13:15:00,63.65,63.66,63.62,63.65,72798.0,59.799,59.8084,59.7708,59.799,72798.0
2023-08-28 13:20:00,63.65,63.66,63.63,63.64,41516.0,59.799,59.8084,59.7802,59.7896,41516.0
2023-08-28 13:25:00,63.64,63.65,63.59,63.61,59772.0,59.7896,59.799,59.7426,59.7614,59772.0
2023-08-28 13:30:00,63.61,63.65,63.6,63.64,73459.0,59.7614,59.799,59.752,59.7896,73459.0
2023-08-28 13:35:00,63.64,63.66,63.6,63.66,101256.0,59.7896,59.8084,59.752,59.8084,101256.0
2023-08-28 13:40:00,63.66,63.69,63.62,63.65,47989.0,59.8084,59.8366,59.7708,59.799,47989.0
2023-08-28 13:45:00,63.65,63.66,63.59,63.62,58474.0,59.799,59.8084,59.7426,59.7708,58474.0
2023-08-28 13:50:00,63.62,63.67,63.58,63.59,134703.0,59.7708,59.8178,59.7332,59.7426,134703.0
2023-08-28 13:55:00,63.58,63.59,63.51,63.54,87734.0,59.7332,59.7426,59.6675,59.6956,87734.0
2023-08-28 14:00:00,63.54,63.56,63.5,63.54,105959.0,59.6956,59.7144,59.6581,59.6956,105959.0
2023-08-28 14:05:00,63.53,63.55,63.51,63.55,81779.0,59.6863,59.705,59.6675,59.705,81779.0
2023-08-28 14:10:00,63.55,63.55,63.49,63.52,85889.0,59.705,59.705,59.6487,59.6769,85889.0
2023-08-28 14:15:00,63.52,63.56,63.51,63.51,50867.0,59.6769,59.7144,59.6675,59.6675,50867.0
2023-08-28 14:20:00,63.52,63.57,63.52,63.55,58737.0,59.6769,59.7238,59.6769,59.705,58737.0
2023-08-28 14:25:00,63.55,63.58,63.54,63.57,91010.0,59.705,59.7332,59.6956,59.7238,91010.0
2023-08-28 14:30:00,63.57,63.62,63.55,63.6,61066.0,59.7238,59.7708,59.705,59.752,61066.0
2023-08-28 14:35:00,63.6,63.63,63.58,63.6,129484.0,59.752,59.7802,59.7332,59.752,129484.0
2023-08-28 14:40:00,63.6,63.62,63.58,63.61,98451.0,59.752,59.7708,59.7332,59.7614,98451.0
2023-08-28 14:45:00,63.61,63.63,63.59,63.6,75158.0,59.7614,59.7802,59.7426,59.752,75158.0
2023-08-28 14:50:00,63.6,63.65,63.59,63.65,56510.0,59.752,59.799,59.7426,59.799,56510.0
2023-08-28 14:55:00,63.65,63.66,63.62,63.65,75041.0,59.799,59.8084,59.7708,59.799,75041.0
2023-08-28 15:00:00,63.66,63.67,63.63,63.65,89985.0,59.8084,59.8178,59.7802,59.799,89985.0
2023-08-28 15:05:00,63.65,63.67,63.62,63.64,158014.0,59.799,59.8178,59.7708,59.7896,158014.0
2023-08-28 15:10:00,63.64,63.65,63.58,63.61,144495.0,59.7896,59.799,59.7332,59.7614,144495.0
2023-08-28 15:15:00,63.61,63.63,63.58,63.59,85224.0,59.7614,59.7802,59.7332,59.7426,85224.0
2023-08-28 15:20:00,63.59,63.61,63.55,63.59,122049.0,59.7426,59.7614,59.705,59.7426,122049.0
2023-08-28 15:25:00,63.58,63.59,63.55,63.58,119191.0,59.7332,59.7426,59.705,59.7332,119191.0
2023-08-28 15:30:00,63.58,63.62,63.55,63.61,112269.0,59.7332,59.7708,59.705,59.7614,112269.0
2023-08-28 15:35:00,63.6,63.61,63.57,63.59,101583.0,59.752,59.7614,59.7238,59.7426,101583.0
2023-08-28 15:40:00,63.59,63.63,63.56,63.62,207666.0,59.7426,59.7802,59.7144,59.7708,207666.0
2023-08-28 15:45:00,63.61,63.77,63.61,63.67,268987.0,59.7614,59.9117,59.7614,59.8178,268987.0
2023-08-28 15:50:00,63.68,63.68,63.61,63.63,227369.0,59.8272,59.8272,59.7614,59.7802,227369.0
2023-08-28 15:55:00,63.63,63.65,63.59,63.6,593618.0,59.7802,59.799,59.7426,59.752,593618.0
2023-08-29 09:30:00,63.7,63.77,63.63,63.63,280400.0,59.846,59.9117,59.7802,59.7802,280400.0
2023-08-29 09:35:00,63.63,63.68,63.46,63.66,115589.0,59.7802,59.8272,59.6205,59.8084,115589.0
2023-08-29 09:40:00,63.67,63.74,63.65,63.72,193634.0,59.8178,59.8835,59.799,59.8648,193634.0
2023-08-29 09:45:00,63.72,63.77,63.67,63.72,156353.0,59.8648,59.9117,59.8178,59.8648,156353.0
2023-08-29 09:50:00,63.73,63.78,63.71,63.71,136078.0,59.8742,59.9211,59.8554,59.8554,136078.0
2023-08-29 09:55:00,63.71,63.72,63.68,63.69,102301.0,59.8554,59.8648,59.8272,59.8366,102301.0
2023-08-29 10:00:00,63.69,63.77,63.68,63.74,339867.0,59.8366,59.9117,59.8272,59.8835,339867.0
2023-08-29 10:05:00,63.75,63.88,63.73,63.87,268735.0,59.8929,60.0151,59.8742,60.0057,268735.0
2023-08-29 10:10:00,63.86,63.88,63.76,63.87,95696.0,59.9963,60.0151,59.9023,60.0057,95696.0
2023-08-29 10:15:00,63.86,64.02,63.86,63.95,159680.0,59.9963,60.1466,59.9963,60.0808,159680.0
2023-08-29 10:20:00,63.94,64.04,63.94,64.03,81210.0,60.0714,60.1654,60.0714,60.156,81210.0
2023-08-29 10:25:00,64.04,64.04,63.96,64.04,95886.0,60.1654,60.1654,60.0902,60.1654,95886.0
2023-08-29 10:30:00,64.04,64.05,63.93,63.96,93442.0,60.1654,60.1748,60.0621,60.0902,93442.0
2023-08-29 10:35:00,63.96,64.02,63.84,63.87,214406.0,60.0902,60.1466,59.9775,60.0057,214406.0
2023-08-29 10:40:00,63.87,63.89,63.74,63.74,156033.0,60.0057,60.0245,59.8835,59.8835,156033.0
2023-08-29 10:45:00,63.74,63.76,63.66,63.68,164076.0,59.8835,59.9023,59.8084,59.8272,164076.0
2023-08-29 10:50:00,63.68,63.73,63.63,63.64,117947.0,59.8272,59.8742,59.7802,59.7896,117947.0
2023-08-29 10:55:00,63.64,63.67,63.59,63.64,116254.0,59.7896,59.8178,59.7426,59.7896,116254.0
2023-08-29 11:00:00,63.63,63.64,63.52,63.55,101850.0,59.7802,59.7896,59.6769,59.705,101850.0
2023-08-29 11:05:00,63.57,63.59,63.5,63.55,96101.0,59.7238,59.7426,59.6581,59.705,96101.0
2023-08-29 11:10:00,63.56,63.56,63.44,63.47,104553.0,59.7144,59.7144,59.6017,59.6299,104553.0
2023-08-29 11:15:00,63.48,63.54,63.47,63.52,120267.0,59.6393,59.6956,59.6299,59.6769,120267.0
2023-08-29 11:20:00,63.53,63.56,63.5,63.55,60967.0,59.6863,59.7144,59.6581,59.705,60967.0
2023-08-29 11:25:00,63.55,63.57,63.53,63.55,212990.0,59.705,59.7238,59.6863,59.705,212990.0
2023-08-29 11:30:00,63.56,63.62,63.56,63.61,205675.0,59.7144,59.7708,59.7144,59.7614,205675.0
2023-08-29 11:35:00,63.61,63.65,63.59,63.64,52100.0,59.7614,59.799,59.7426,59.7896,52100.0
2023-08-29 11:40:00,63.63,63.66,63.59,63.64,115603.0,59.7802,59.8084,59.7426,59.7896,115603.0
2023-08-29 11:45:00,63.65,63.66,63.59,63.61,66078.0,59.799,59.8084,59.7426,59.7614,66078.0
2023-08-29 11:50:00,63.6,63.64,63.59,63.6,74527.0,59.752,59.7896,59.7426,59.752,74527.0
2023-08-29 11:55:00,63.61,63.63,63.58,63.61,51687.0,59.7614,59.7802,59.7332,59.7614,51687.0
2023-08-29 12:00:00,63.61,63.68,63.59,63.68,72279.0,59.7614,59.8272,59.7426,59.8272,72279.0
2023-08-29 12:05:00,63.68,63.69,63.63,63.65,91924.0,59.8272,59.8366,59.7802,59.799,91924.0
2023-08-29 12:10:00,63.66,63.7,63.65,63.66,47501.0,59.8084,59.846,59.799,59.8084,47501.0
2023-08-29 12:15:00,63.66,63.75,63.65,63.74,97229.0,59.8084,59.8929,59.799,59.8835,97229.0
2023-08-29 12:20:00,63.74,63.8,63.72,63.77,67515.0,59.8835,59.9399,59.8648,59.9117,67515.0
2023-08-29 12:25:00,63.77,63.78,63.74,63.77,57331.0,59.9117,59.9211,59.8835,59.9117,57331.0
2023-08-29 12:30:00,63.78,63.79,63.74,63.76,151103.0,59.9211,59.9305,59.8835,59.9023,151103.0
2023-08-29 12:35:00,63.77,63.79,63.74,63.77,139537.0,59.9117,59.9305,59.8835,59.9117,139537.0
2023-08-29 12:40:00,63.76,63.77,63.72,63.75,48222.0,59.9023,59.9117,59.8648,59.8929,48222.0
2023-08-29 12:45:00,63.75,63.77,63.69,63.7,43865.0,59.8929,59.9117,59.8366,59.846,43865.0
2023-08-29 12:50:00,63.71,63.73,63.67,63.71,70064.0,59.8554,59.8742,59.8178,59.8554,70064.0
2023-08-29 12:55:00,63.72,63.76,63.71,63.74,57774.0,59.8648,59.9023,59.8554,59.8835,57774.0
2023-08-29 13:00:00,63.75,63.75,63.71,63.75,57809.0,59.8929,59.8929,59.8554,59.8929,57809.0
2023-08-29 13:05:00,63.74,63.78,63.74,63.77,34189.0,59.8835,59.9211,59.8835,59.9117,34189.0
2023-08-29 13:10:00,63.78,63.81,63.78,63.8,54683.0,59.9211,59.9493,59.9211,59.9399,54683.0
2023-08-29 13:15:00,63.8,63.81,63.78,63.79,40436.0,59.9399,59.9493,59.9211,59.9305,40436.0
2023-08-29 13:20:00,63.79,63.81,63.76,63.8,70198.0,59.9305,59.9493,59.9023,59.9399,70198.0
2023-08-29 13:25:00,63.8,63.81,63.77,63.77,45477.0,59.9399,59.9493,59.9117,59.9117,45477.0
2023-08-29 13:30:00,63.78,63.81,63.77,63.8,48938.0,59.9211,59.9493,59.9117,59.9399,48938.0
2023-08-29 13:35:00,63.81,63.87,63.81,63.87,126572.0,59.9493,60.0057,59.9493,60.0057,126572.0
2023-08-29 13:40:00,63.86,63.9,63.86,63.88,70320.0,59.9963,60.0339,59.9963,60.0151,70320.0
2023-08-29 13:45:00,63.88,63.93,63.87,63.9,97314.0,60.0151,60.0621,60.0057,60.0339,97314.0
2023-08-29 13:50:00,63.88,63.89,63.82,63.82,201581.0,60.0151,60.0245,59.9587,59.9587,201581.0
2023-08-29 13:55:00,63.82,63.83,63.78,63.81,199093.0,59.9587,59.9681,59.9211,59.9493,199093.0
2023-08-29 14:00:00,63.81,63.85,63.8,63.82,69200.0,59.9493,59.9869,59.9399,59.9587,69200.0
2023-08-29 14:05:00,63.82,63.83,63.8,63.83,53518.0,59.9587,59.9681,59.9399,59.9681,53518.0
2023-08-29 14:10:00,63.83,63.83,63.77,63.79,163863.0,59.9681,59.9681,59.9117,59.9305,163863.0
2023-08-29 14:15:00,63.79,63.8,63.75,63.77,83609.0,59.9305,59.9399,59.8929,59.9117,83609.0
2023-08-29 14:20:00,63.78,63.83,63.77,63.77,90369.0,59.9211,59.9681,59.9117,59.9117,90369.0
2023-08-29 14:25:00,63.78,63.79,63.7,63.73,144725.0,59.9211,59.9305,59.846,59.8742,144725.0
2023-08-29 14:30:00,63.72,63.75,63.71,63.73,34577.0,59.8648,59.8929,59.8554,59.8742,34577.0
2023-08-29 14:35:00,63.73,63.76,63.72,63.74,73791.0,59.8742,59.9023,59.8648,59.8835,73791.0
2023-08-29 14:40:00,63.74,63.78,63.73,63.78,70331.0,59.8835,59.9211,59.8742,59.9211,70331.0
2023-08-29 14:45:00,63.77,63.79,63.75,63.77,94551.0,59.9117,59.9305,59.8929,59.9117,94551.0
2023-08-29 14:50:00,63.77,63.79,63.71,63.72,80152.0,59.9117,59.9305,59.8554,59.8648,80152.0
2023-08-29 14:55:00,63.71,63.73,63.68,63.73,277486.0,59.8554,59.8742,59.8272,59.8742,277486.0
2023-08-29 15:00:00,63.73,63.73,63.67,63.72,241254.0,59.8742,59.8742,59.8178,59.8648,241254.0
2023-08-29 15:05:00,63.72,63.73,63.68,63.71,118545.0,59.8648,59.8742,59.8272,59.8554,118545.0
2023-08-29 15:10:00,63.71,63.73,63.69,63.71,97537.0,59.8554,59.8742,59.8366,59.8554,97537.0
2023-08-29 15:15:00,63.7,63.76,63.69,63.76,149857.0,59.846,59.9023,59.8366,59.9023,149857.0
2023-08-29 15:20:00,63.75,63.76,63.71,63.75,135072.0,59.8929,59.9023,59.8554,59.8929,135072.0
2023-08-29 15:25:00,63.75,63.8,63.74,63.79,145172.0,59.8929,59.9399,59.8835,59.9305,145172.0
2023-08-29 15:30:00,63.79,63.81,63.75,63.77,228299.0,59.9305,59.9493,59.8929,59.9117,228299.0
2023-08-29 15:35:00,63.77,63.82,63.77,63.8,153464.0,59.9117,59.9587,59.9117,59.9399,153464.0
2023-08-29 15:40:00,63.8,63.83,63.79,63.83,200338.0,59.9399,59.9681,59.9305,59.9681,200338.0
2023-08-29 15:45:00,63.82,63.86,63.78,63.78,312421.0,59.9587,59.9963,59.9211,59.9211,312421.0
2023-08-29 15:50:00,63.79,63.85,63.78,63.83,480110.0,59.9305,59.9869,59.9211,59.9681,480110.0
2023-08-29 15:55:00,63.84,63.87,63.81,63.84,968629.0,59.9775,60.0057,59.9493,59.9775,968629.0
2023-08-30 09:30:00,63.65,63.84,63.65,63.78,222614.0,59.799,59.9775,59.799,59.9211,222614.0
2023-08-30 09:35:00,63.78,63.91,63.76,63.77,280677.0,59.9211,60.0433,59.9023,59.9117,280677.0
2023-08-30 09:40:00,63.77,63.89,63.76,63.89,127415.0,59.9117,60.0245,59.9023,60.0245,127415.0
2023-08-30 09:45:00,63.89,64.0,63.89,63.96,132634.0,60.0245,60.1278,60.0245,60.0902,132634.0
2023-08-30 09:50:00,63.97,64.04,63.96,63.99,167368.0,60.0996,60.1654,60.0902,60.1184,167368.0
2023-08-30 09:55:00,63.99,64.06,63.99,64.03,101270.0,60.1184,60.1842,60.1184,60.156,101270.0
2023-08-30 10:00:00,64.03,64.07,63.95,63.98,126492.0,60.156,60.1936,60.0808,60.109,126492.0
2023-08-30 10:05:00,63.98,64.04,63.98,64.03,69637.0,60.109,60.1654,60.109,60.156,69637.0
2023-08-30 10:10:00,64.03,64.03,63.95,63.96,72572.0,60.156,60.156,60.0808,60.0902,72572.0
2023-08-30 10:15:00,63.95,64.0,63.91,63.98,106494.0,60.0808,60.1278,60.0433,60.109,106494.0
2023-08-30 10:20:00,63.98,64.01,63.92,63.99,53262.0,60.109,60.1372,60.0527,60.1184,53262.0
2023-08-30 10:25:00,63.98,63.98,63.82,63.82,168516.0,60.109,60.109,59.9587,59.9587,168516.0
2023-08-30 10:30:00,63.82,63.84,63.77,63.81,94496.0,59.9587,59.9775,59.9117,59.9493,94496.0
2023-08-30 10:35:00,63.82,63.84,63.71,63.73,101566.0,59.9587,59.9775,59.8554,59.8742,101566.0
2023-08-30 10:40:00,63.72,63.75,63.66,63.67,132959.0,59.8648,59.8929,59.8084,59.8178,132959.0
2023-08-30 10:45:00,63.67,63.69,63.58,63.64,124940.0,59.8178,59.8366,59.7332,59.7896,124940.0
2023-08-30 10:50:00,63.64,63.66,63.53,63.57,201433.0,59.7896,59.8084,59.6863,59.7238,201433.0
2023-08-30 10:55:00,63.56,63.61,63.53,63.58,316641.0,59.7144,59.7614,59.6863,59.7332,316641.0
2023-08-30 11:00:00,63.58,63.59,63.49,63.5,117668.0,59.7332,59.7426,59.6487,59.6581,117668.0
2023-08-30 11:05:00,63.51,63.52,63.45,63.47,90886.0,59.6675,59.6769,59.6111,59.6299,90886.0
2023-08-30 11:10:00,63.47,63.55,63.47,63.52,85124.0,59.6299,59.705,59.6299,59.6769,85124.0
2023-08-30 11:15:00,63.51,63.53,63.42,63.46,206575.0,59.6675,59.6863,59.5829,59.6205,206575.0
2023-08-30 11:20:00,63.46,63.56,63.45,63.55,201136.0,59.6205,59.7144,59.6111,59.705,201136.0
2023-08-30 11:25:00,63.55,63.59,63.53,63.58,231591.0,59.705,59.7426,59.6863,59.7332,231591.0
2023-08-30 11:30:00,63.59,63.63,63.57,63.62,109928.0,59.7426,59.7802,59.7238,59.7708,109928.0
2023-08-30 11:35:00,63.63,63.67,63.62,63.67,129065.0,59.7802,59.8178,59.7708,59.8178,129065.0
2023-08-30 11:40:00,63.67,63.71,63.67,63.71,91767.0,59.8178,59.8554,59.8178,59.8554,91767.0
2023-08-30 11:45:00,63.71,63.74,63.67,63.68,102684.0,59.8554,59.8835,59.8178,59.8272,102684.0
2023-08-30 11:50:00,63.69,63.73,63.67,63.7,52479.0,59.8366,59.8742,59.8178,59.846,52479.0
2023-08-30 11:55:00,63.7,63.72,63.68,63.72,36025.0,59.846,59.8648,59.8272,59.8648,36025.0
2023-08-30 12:00:00,63.71,63.71,63.64,63.66,40652.0,59.8554,59.8554,59.7896,59.8084,40652.0
2023-08-30 12:05:00,63.67,63.69,63.62,63.63,32625.0,59.8178,59.8366,59.7708,59.7802,32625.0
2023-08-30 12:10:00,63.63,63.66,63.6,63.66,149296.0,59.7802,59.8084,59.752,59.8084,149296.0
2023-08-30 12:15:00,63.66,63.7,63.63,63.69,118934.0,59.8084,59.846,59.7802,59.8366,118934.0
2023-08-30 12:20:00,63.68,63.7,63.66,63.69,64445.0,59.8272,59.846,59.8084,59.8366,64445.0
2023-08-30 12:25:00,63.68,63.7,63.64,63.67,66135.0,59.8272,59.846,59.7896,59.8178,66135.0
2023-08-30 12:30:00,63.67,63.7,63.67,63.68,75815.0,59.8178,59.846,59.8178,59.8272,75815.0
2023-08-30 12:35:00,63.68,63.71,63.65,63.68,85987.0,59.8272,59.8554,59.799,59.8272,85987.0
2023-08-30 12:40:00,63.68,63.7,63.67,63.67,81832.0,59.8272,59.846,59.8178,59.8178,81832.0
2023-08-30 12:45:00,63.68,63.71,63.64,63.66,65151.0,59.8272,59.8554,59.7896,59.8084,65151.0
2023-08-30 12:50:00,63.66,63.69,63.64,63.67,68037.0,59.8084,59.8366,59.7896,59.8178,68037.0
2023-08-30 12:55:00,63.67,63.72,63.67,63.71,87025.0,59.8178,59.8648,59.8178,59.8554,87025.0
2023-08-30 13:00:00,63.71,63.75,63.69,63.74,50983.0,59.8554,59.8929,59.8366,59.8835,50983.0
2023-08-30 13:05:00,63.74,63.74,63.7,63.71,67893.0,59.8835,59.8835,59.846,59.8554,67893.0
2023-08-30 13:10:00,63.71,63.71,63.68,63.69,98062.0,59.8554,59.8554,59.8272,59.8366,98062.0
2023-08-30 13:15:00,63.68,63.68,63.62,63.62,94854.0,59.8272,59.8272,59.7708,59.7708,94854.0
2023-08-30 13:20:00,63.63,63.63,63.6,63.62,289881.0,59.7802,59.7802,59.752,59.7708,289881.0
2023-08-30 13:25:00,63.61,63.61,63.55,63.56,88291.0,59.7614,59.7614,59.705,59.7144,88291.0
2023-08-30 13:30:00,63.56,63.58,63.53,63.55,109866.0,59.7144,59.7332,59.6863,59.705,109866.0
2023-08-30 13:35:00,63.55,63.57,63.53,63.55,113430.0,59.705,59.7238,59.6863,59.705,113430.0
2023-08-30 13:40:00,63.55,63.58,63.5,63.52,132899.0,59.705,59.7332,59.6581,59.6769,132899.0
2023-08-30 13:45:00,63.53,63.54,63.49,63.51,139591.0,59.6863,59.6956,59.6487,59.6675,139591.0
2023-08-30 13:50:00,63.5,63.51,63.44,63.45,115009.0,59.6581,59.6675,59.6017,59.6111,115009.0
2023-08-30 13:55:00,63.45,63.49,63.43,63.48,102509.0,59.6111,59.6487,59.5923,59.6393,102509.0
2023-08-30 14:00:00,63.49,63.5,63.44,63.45,122244.0,59.6487,59.6581,59.6017,59.6111,122244.0
2023-08-30 14:05:00,63.45,63.45,63.4,63.43,81585.0,59.6111,59.6111,59.5641,59.5923,81585.0
2023-08-30 14:10:00,63.43,63.46,63.41,63.44,175548.0,59.5923,59.6205,59.5735,59.6017,175548.0
2023-08-30 14:15:00,63.44,63.47,63.43,63.46,154329.0,59.6017,59.6299,59.5923,59.6205,154329.0
2023-08-30 14:20:00,63.46,63.46,63.43,63.44,85648.0,59.6205,59.6205,59.5923,59.6017,85648.0
2023-08-30 14:25:00,63.44,63.45,63.39,63.4,148652.0,59.6017,59.6111,59.5547,59.5641,148652.0
2023-08-30 14:30:00,63.39,63.4,63.34,63.36,147497.0,59.5547,59.5641,59.5077,59.5265,147497.0
2023-08-30 14:35:00,63.35,63.38,63.32,63.36,127465.0,59.5171,59.5453,59.489,59.5265,127465.0
2023-08-30 14:40:00,63.36,63.39,63.34,63.37,160926.0,59.5265,59.5547,59.5077,59.5359,160926.0
2023-08-30 14:45:00,63.38,63.43,63.37,63.42,110060.0,59.5453,59.5923,59.5359,59.5829,110060.0
2023-08-30 14:50:00,63.42,63.44,63.4,63.43,137046.0,59.5829,59.6017,59.5641,59.5923,137046.0
2023-08-30 14:55:00,63.43,63.43,63.37,63.4,123928.0,59.5923,59.5923,59.5359,59.5641,123928.0
2023-08-30 15:00:00,63.4,63.41,63.36,63.37,109924.0,59.5641,59.5735,59.5265,59.5359,109924.0
2023-08-30 15:05:00,63.38,63.43,63.37,63.43,104899.0,59.5453,59.5923,59.5359,59.5923,104899.0
2023-08-30 15:10:00,63.43,63.5,63.42,63.48,174989.0,59.5923,59.6581,59.5829,59.6393,174989.0
2023-08-30 15:15:00,63.48,63.51,63.45,63.47,87388.0,59.6393,59.6675,59.6111,59.6299,87388.0
2023-08-30 15:20:00,63.46,63.48,63.42,63.47,170889.0,59.6205,59.6393,59.5829,59.6299,170889.0
2023-08-30 15:25:00,63.47,63.49,63.44,63.48,160856.0,59.6299,59.6487,59.6017,59.6393,160856.0
2023-08-30 15:30:00,63.49,63.52,63.46,63.49,150029.0,59.6487,59.6769,59.6205,59.6487,150029.0
2023-08-30 15:35:00,63.49,63.5,63.46,63.47,172571.0,59.6487,59.6581,59.6205,59.6299,172571.0
2023-08-30 15:40:00,63.47,63.48,63.41,63.47,151699.0,59.6299,59.6393,59.5735,59.6299,151699.0
2023-08-30 15:45:00,63.47,63.54,63.43,63.49,286031.0,59.6299,59.6956,59.5923,59.6487,286031.0
2023-08-30 15:50:00,63.49,63.52,63.47,63.51,355130.0,59.6487,59.6769,59.6299,59.6675,355130.0
2023-08-30 15:55:00,63.51,63.59,63.5,63.57,481921.0,59.6675,59.7426,59.6581,59.7238,481921.0
2023-08-31 09:30:00,63.82,63.84,63.68,63.81,334844.0,59.9587,59.9775,59.8272,59.9493,334844.0
2023-08-31 09:35:00,63.82,63.87,63.67,63.68,177402.0,59.9587,60.0057,59.8178,59.8272,177402.0
2023-08-31 09:40:00,63.68,63.81,63.66,63.79,103414.0,59.8272,59.9493,59.8084,59.9305,103414.0
2023-08-31 09:45:00,63.79,63.87,63.78,63.83,165741.0,59.9305,60.0057,59.9211,59.9681,165741.0
2023-08-31 09:50:00,63.84,63.88,63.76,63.79,110906.0,59.9775,60.0151,59.9023,59.9305,110906.0
2023-08-31 09:55:00,63.78,63.85,63.77,63.79,69054.0,59.9211,59.9869,59.9117,59.9305,69054.0
2023-08-31 10:00:00,63.79,63.79,63.68,63.72,89403.0,59.9305,59.9305,59.8272,59.8648,89403.0
2023-08-31 10:05:00,63.73,63.73,63.59,63.59,56298.0,59.8742,59.8742,59.7426,59.7426,56298.0
2023-08-31 10:10:00,63.59,63.61,63.53,63.54,91667.0,59.7426,59.7614,59.6863,59.6956,91667.0
2023-08-31 10:15:00,63.53,63.58,63.5,63.55,95743.0,59.6863,59.7332,59.6581,59.705,95743.0
2023-08-31 10:20:00,63.54,63.57,63.48,63.57,117115.0,59.6956,59.7238,59.6393,59.7238,117115.0
2023-08-31 10:25:00,63.57,63.57,63.49,63.53,52764.0,59.7238,59.7238,59.6487,59.6863,52764.0
2023-08-31 10:30:00,63.54,63.54,63.46,63.48,99767.0,59.6956,59.6956,59.6205,59.6393,99767.0
2023-08-31 10:35:00,63.48,63.5,63.4,63.43,123668.0,59.6393,59.6581,59.5641,59.5923,123668.0
2023-08-31 10:40:00,63.43,63.48,63.4,63.43,58453.0,59.5923,59.6393,59.5641,59.5923,58453.0
2023-08-31 10:45:00,63.44,63.47,63.42,63.46,80526.0,59.6017,59.6299,59.5829,59.6205,80526.0
2023-08-31 10:50:00,63.45,63.5,63.41,63.46,109419.0,59.6111,59.6581,59.5735,59.6205,109419.0
2023-08-31 10:55:00,63.46,63.48,63.37,63.39,106360.0,59.6205,59.6393,59.5359,59.5547,106360.0
2023-08-31 11:00:00,63.39,63.43,63.38,63.42,151056.0,59.5547,59.5923,59.5453,59.5829,151056.0
2023-08-31 11:05:00,63.42,63.47,63.4,63.47,93606.0,59.5829,59.6299,59.5641,59.6299,93606.0
2023-08-31 11:10:00,63.47,63.48,63.42,63.46,75871.0,59.6299,59.6393,59.5829,59.6205,75871.0
2023-08-31 11:15:00,63.46,63.48,63.43,63.46,68239.0,59.6205,59.6393,59.5923,59.6205,68239.0
2023-08-31 11:20:00,63.45,63.48,63.43,63.48,77483.0,59.6111,59.6393,59.5923,59.6393,77483.0
2023-08-31 11:25:00,63.49,63.59,63.48,63.59,81967.0,59.6487,59.7426,59.6393,59.7426,81967.0
2023-08-31 11:30:00,63.59,63.59,63.48,63.48,166729.0,59.7426,59.7426,59.6393,59.6393,166729.0
2023-08-31 11:35:00,63.48,63.54,63.48,63.5,278882.0,59.6393,59.6956,59.6393,59.6581,278882.0
2023-08-31 11:40:00,63.5,63.56,63.49,63.51,171066.0,59.6581,59.7144,59.6487,59.6675,171066.0
2023-08-31 11:45:00,63.51,63.51,63.42,63.44,325095.0,59.6675,59.6675,59.5829,59.6017,325095.0
2023-08-31 11:50:00,63.45,63.47,63.42,63.46,135894.0,59.6111,59.6299,59.5829,59.6205,135894.0
2023-08-31 11:55:00,63.45,63.45,63.4,63.45,152030.0,59.6111,59.6111,59.5641,59.6111,152030.0
2023-08-31 12:00:00,63.45,63.45,63.37,63.4,189129.0,59.6111,59.6111,59.5359,59.5641,189129.0
2023-08-31 12:05:00,63.4,63.43,63.38,63.41,127158.0,59.5641,59.5923,59.5453,59.5735,127158.0
2023-08-31 12:10:00,63.41,63.45,63.4,63.43,198017.0,59.5735,59.6111,59.5641,59.5923,198017.0
2023-08-31 12:15:00,63.43,63.45,63.41,63.44,109230.0,59.5923,59.6111,59.5735,59.6017,109230.0
2023-08-31 12:20:00,63.44,63.5,63.43,63.49,157034.0,59.6017,59.6581,59.5923,59.6487,157034.0
2023-08-31 12:25:00,63.49,63.49,63.44,63.47,176575.0,59.6487,59.6487,59.6017,59.6299,176575.0
2023-08-31 12:30:00,63.47,63.47,63.4,63.41,275580.0,59.6299,59.6299,59.5641,59.5735,275580.0
2023-08-31 12:35:00,63.41,63.44,63.39,63.39,168476.0,59.5735,59.6017,59.5547,59.5547,168476.0
2023-08-31 12:40:00,63.39,63.43,63.38,63.41,176348.0,59.5547,59.5923,59.5453,59.5735,176348.0
2023-08-31 12:45:00,63.4,63.43,63.38,63.39,159929.0,59.5641,59.5923,59.5453,59.5547,159929.0
2023-08-31 12:50:00,63.39,63.42,63.35,63.37,112767.0,59.5547,59.5829,59.5171,59.5359,112767.0
2023-08-31 12:55:00,63.37,63.42,63.36,63.38,105220.0,59.5359,59.5829,59.5265,59.5453,105220.0
2023-08-31 13:00:00,63.37,63.38,63.32,63.36,111507.0,59.5359,59.5453,59.489,59.5265,111507.0
2023-08-31 13:05:00,63.36,63.38,63.33,63.38,96224.0,59.5265,59.5453,59.4984,59.5453,96224.0
2023-08-31 13:10:00,63.38,63.39,63.34,63.36,114786.0,59.5453,59.5547,59.5077,59.5265,114786.0
2023-08-31 13:15:00,63.36,63.37,63.35,63.35,139364.0,59.5265,59.5359,59.5171,59.5171,139364.0
2023-08-31 13:20:00,63.35,63.38,63.33,63.38,111975.0,59.5171,59.5453,59.4984,59.5453,111975.0
2023-08-31 13:25:00,63.38,63.38,63.32,63.34,96763.0,59.5453,59.5453,59.489,59.5077,96763.0
2023-08-31 13:30:00,63.34,63.36,63.31,63.34,112092.0,59.5077,59.5265,59.4796,59.5077,112092.0
2023-08-31 13:35:00,63.34,63.36,63.31,63.35,129162.0,59.5077,59.5265,59.4796,59.5171,129162.0
2023-08-31 13:40:00,63.35,63.37,63.32,63.36,146359.0,59.5171,59.5359,59.489,59.5265,146359.0
2023-08-31 13:45:00,63.35,63.38,63.34,63.35,113737.0,59.5171,59.5453,59.5077,59.5171,113737.0
2023-08-31 13:50:00,63.35,63.39,63.35,63.38,132828.0,59.5171,59.5547,59.5171,59.5453,132828.0
2023-08-31 13:55:00,63.37,63.38,63.35,63.35,103603.0,59.5359,59.5453,59.5171,59.5171,103603.0
2023-08-31 14:00:00,63.36,63.4,63.34,63.37,150154.0,59.5265,59.5641,59.5077,59.5359,150154.0
2023-08-31 14:05:00,63.37,63.39,63.34,63.34,115514.0,59.5359,59.5547,59.5077,59.5077,115514.0
2023-08-31 14:10:00,63.33,63.38,63.32,63.35,140686.0,59.4984,59.5453,59.489,59.5171,140686.0
2023-08-31 14:15:00,63.35,63.38,63.34,63.38,133412.0,59.5171,59.5453,59.5077,59.5453,133412.0
2023-08-31 14:20:00,63.37,63.38,63.34,63.35,128379.0,59.5359,59.5453,59.5077,59.5171,128379.0
2023-08-31 14:25:00,63.35,63.36,63.31,63.34,116456.0,59.5171,59.5265,59.4796,59.5077,116456.0
2023-08-31 14:30:00,63.34,63.35,63.31,63.32,114392.0,59.5077,59.5171,59.4796,59.489,114392.0
2023-08-31 14:35:00,63.31,63.31,63.23,63.23,141178.0,59.4796,59.4796,59.4044,59.4044,141178.0
2023-08-31 14:40:00,63.23,63.25,63.13,63.13,222190.0,59.4044,59.4232,59.3105,59.3105,222190.0
2023-08-31 14:45:00,63.13,63.15,63.07,63.07,261575.0,59.3105,59.3292,59.2541,59.2541,261575.0
2023-08-31 14:50:00,63.07,63.12,63.06,63.1,182787.0,59.2541,59.3011,59.2447,59.2823,182787.0
2023-08-31 14:55:00,63.1,63.11,63.08,63.1,200301.0,59.2823,59.2917,59.2635,59.2823,200301.0
2023-08-31 15:00:00,63.1,63.15,63.09,63.13,151979.0,59.2823,59.3292,59.2729,59.3105,151979.0
2023-08-31 15:05:00,63.12,63.15,63.1,63.14,152662.0,59.3011,59.3292,59.2823,59.3198,152662.0
2023-08-31 15:10:00,63.14,63.18,63.14,63.17,161724.0,59.3198,59.3574,59.3198,59.348,161724.0
2023-08-31 15:15:00,63.17,63.2,63.12,63.15,237026.0,59.348,59.3762,59.3011,59.3292,237026.0
2023-08-31 15:20:00,63.14,63.18,63.12,63.15,101790.0,59.3198,59.3574,59.3011,59.3292,101790.0
2023-08-31 15:25:00,63.15,63.18,63.13,63.16,97814.0,59.3292,59.3574,59.3105,59.3386,97814.0
2023-08-31 15:30:00,63.16,63.21,63.14,63.16,132323.0,59.3386,59.3856,59.3198,59.3386,132323.0
2023-08-31 15:35:00,63.16,63.16,63.1,63.13,152511.0,59.3386,59.3386,59.2823,59.3105,152511.0
2023-08-31 15:40:00,63.14,63.2,63.13,63.19,182324.0,59.3198,59.3762,59.3105,59.3668,182324.0
2023-08-31 15:45:00,63.19,63.21,63.16,63.18,312416.0,59.3668,59.3856,59.3386,59.3574,312416.0
2023-08-31 15:50:00,63.17,63.18,63.04,63.05,513556.0,59.348,59.3574,59.2259,59.2353,513556.0
2023-08-31 15:55:00,63.06,63.06,62.94,62.95,1348254.0,59.2447,59.2447,59.132,59.1413,1348254.0
2023-09-01 09:30:00,63.29,63.37,63.23,63.34,364759.0,59.4608,59.5359,59.4044,59.5077,364759.0
2023-09-01 09:35:00,63.33,63.45,63.22,63.41,180051.0,59.4984,59.6111,59.395,59.5735,180051.0
2023-09-01 09:40:00,63.42,63.42,63.22,63.41,232989.0,59.5829,59.5829,59.395,59.5735,232989.0
2023-09-01 09:45:00,63.42,63.5,63.36,63.5,434232.0,59.5829,59.6581,59.5265,59.6581,434232.0
2023-09-01 09:50:00,63.5,63.51,63.33,63.4,230541.0,59.6581,59.6675,59.4984,59.5641,230541.0
2023-09-01 09:55:00,63.4,63.42,63.32,63.37,103991.0,59.5641,59.5829,59.489,59.5359,103991.0
2023-09-01 10:00:00,63.37,63.38,63.24,63.28,236500.0,59.5359,59.5453,59.4138,59.4514,236500.0
2023-09-01 10:05:00,63.28,63.3,63.19,63.22,213805.0,59.4514,59.4702,59.3668,59.395,213805.0
2023-09-01 10:10:00,63.22,63.28,63.17,63.17,243655.0,59.395,59.4514,59.348,59.348,243655.0
2023-09-01 10:15:00,63.16,63.24,63.15,63.24,147236.0,59.3386,59.4138,59.3292,59.4138,147236.0
2023-09-01 10:20:00,63.25,63.26,63.11,63.14,101198.0,59.4232,59.4326,59.2917,59.3198,101198.0
2023-09-01 10:25:00,63.14,63.16,63.02,63.06,132873.0,59.3198,59.3386,59.2071,59.2447,132873.0
2023-09-01 10:30:00,63.06,63.09,63.01,63.03,156378.0,59.2447,59.2729,59.1977,59.2165,156378.0
2023-09-01 10:35:00,63.03,63.07,63.0,63.02,127855.0,59.2165,59.2541,59.1883,59.2071,127855.0
2023-09-01 10:40:00,63.03,63.07,63.0,63.05,70065.0,59.2165,59.2541,59.1883,59.2353,70065.0
2023-09-01 10:45:00,63.05,63.06,63.0,63.02,303864.0,59.2353,59.2447,59.1883,59.2071,303864.0
2023-09-01 10:50:00,63.02,63.07,63.0,63.02,160654.0,59.2071,59.2541,59.1883,59.2071,160654.0
2023-09-01 10:55:00,63.02,63.05,63.01,63.03,178004.0,59.2071,59.2353,59.1977,59.2165,178004.0
2023-09-01 11:00:00,63.03,63.12,62.99,63.06,163668.0,59.2165,59.3011,59.1789,59.2447,163668.0
2023-09-01 11:05:00,63.06,63.11,63.05,63.08,127953.0,59.2447,59.2917,59.2353,59.2635,127953.0
2023-09-01 11:10:00,63.08,63.09,62.98,63.0,69981.0,59.2635,59.2729,59.1695,59.1883,69981.0
2023-09-01 11:15:00,62.99,62.99,62.9,62.93,140384.0,59.1789,59.1789,59.0944,59.1226,140384.0
2023-09-01 11:20:00,62.92,62.96,62.87,62.89,175216.0,59.1132,59.1507,59.0662,59.085,175216.0
2023-09-01 11:25:00,62.88,62.88,62.8,62.82,115416.0,59.0756,59.0756,59.0004,59.0192,115416.0
2023-09-01 11:30:00,62.83,62.84,62.79,62.8,127896.0,59.0286,59.038,58.991,59.0004,127896.0
2023-09-01 11:35:00,62.79,62.8,62.69,62.7,125670.0,58.991,59.0004,58.8971,58.9065,125670.0
2023-09-01 11:40:00,62.7,62.7,62.62,62.62,252526.0,58.9065,58.9065,58.8313,58.8313,252526.0
2023-09-01 11:45:00,62.62,62.62,62.5,62.51,167860.0,58.8313,58.8313,58.7186,58.728,167860.0
2023-09-01 11:50:00,62.52,62.55,62.48,62.55,117295.0,58.7374,58.7655,58.6998,58.7655,117295.0
2023-09-01 11:55:00,62.55,62.57,62.49,62.54,121037.0,58.7655,58.7843,58.7092,58.7562,121037.0
2023-09-01 12:00:00,62.55,62.56,62.45,62.46,144043.0,58.7655,58.7749,58.6716,58.681,144043.0
2023-09-01 12:05:00,62.47,62.49,62.39,62.42,155631.0,58.6904,58.7092,58.6152,58.6434,155631.0
2023-09-01 12:10:00,62.43,62.52,62.42,62.45,238907.0,58.6528,58.7374,58.6434,58.6716,238907.0
2023-09-01 12:15:00,62.45,62.45,62.37,62.41,179683.0,58.6716,58.6716,58.5964,58.634,179683.0
2023-09-01 12:20:00,62.42,62.46,62.37,62.38,200614.0,58.6434,58.681,58.5964,58.6058,200614.0
2023-09-01 12:25:00,62.38,62.39,62.29,62.3,140891.0,58.6058,58.6152,58.5213,58.5307,140891.0
2023-09-01 12:30:00,62.3,62.3,62.2,62.25,261454.0,58.5307,58.5307,58.4367,58.4837,261454.0
2023-09-01 12:35:00,62.25,62.27,62.18,62.21,329461.0,58.4837,58.5025,58.4179,58.4461,329461.0
2023-09-01 12:40:00,62.21,62.22,62.17,62.19,200421.0,58.4461,58.4555,58.4085,58.4273,200421.0
2023-09-01 12:45:00,62.18,62.25,62.17,62.25,129047.0,58.4179,58.4837,58.4085,58.4837,129047.0
2023-09-01 12:50:00,62.25,62.25,62.19,62.25,123386.0,58.4837,58.4837,58.4273,58.4837,123386.0
2023-09-01 12:55:00,62.25,62.25,62.2,62.24,135568.0,58.4837,58.4837,58.4367,58.4743,135568.0
2023-09-01 13:00:00,62.25,62.28,62.2,62.25,121444.0,58.4837,58.5119,58.4367,58.4837,121444.0
2023-09-01 13:05:00,62.25,62.26,62.19,62.21,97493.0,58.4837,58.4931,58.4273,58.4461,97493.0
2023-09-01 13:10:00,62.21,62.24,62.19,62.22,76061.0,58.4461,58.4743,58.4273,58.4555,76061.0
2023-09-01 13:15:00,62.22,62.23,62.14,62.19,214047.0,58.4555,58.4649,58.3804,58.4273,214047.0
2023-09-01 13:20:00,62.18,62.24,62.18,62.22,165227.0,58.4179,58.4743,58.4179,58.4555,165227.0
2023-09-01 13:25:00,62.22,62.29,62.21,62.23,94542.0,58.4555,58.5213,58.4461,58.4649,94542.0
2023-09-01 13:30:00,62.24,62.3,62.23,62.25,101065.0,58.4743,58.5307,58.4649,58.4837,101065.0
2023-09-01 13:35:00,62.25,62.34,62.24,62.33,175951.0,58.4837,58.5683,58.4743,58.5589,175951.0
2023-09-01 13:40:00,62.33,62.39,62.29,62.34,93137.0,58.5589,58.6152,58.5213,58.5683,93137.0
2023-09-01 13:45:00,62.34,62.42,62.33,62.39,128572.0,58.5683,58.6434,58.5589,58.6152,128572.0
2023-09-01 13:50:00,62.39,62.43,62.38,62.41,110330.0,58.6152,58.6528,58.6058,58.634,110330.0
2023-09-01 13:55:00,62.41,62.43,62.38,62.41,99064.0,58.634,58.6528,58.6058,58.634,99064.0
2023-09-01 14:00:00,62.42,62.44,62.38,62.42,106718.0,58.6434,58.6622,58.6058,58.6434,106718.0
2023-09-01 14:05:00,62.43,62.44,62.4,62.43,104426.0,58.6528,58.6622,58.6246,58.6528,104426.0
2023-09-01 14:10:00,62.43,62.45,62.39,62.43,73868.0,58.6528,58.6716,58.6152,58.6528,73868.0
2023-09-01 14:15:00,62.42,62.43,62.39,62.43,90350.0,58.6434,58.6528,58.6152,58.6528,90350.0
2023-09-01 14:20:00,62.43,62.44,62.38,62.42,85129.0,58.6528,58.6622,58.6058,58.6434,85129.0
2023-09-01 14:25:00,62.42,62.49,62.42,62.49,147793.0,58.6434,58.7092,58.6434,58.7092,147793.0
2023-09-01 14:30:00,62.48,62.55,62.47,62.54,95717.0,58.6998,58.7655,58.6904,58.7562,95717.0
2023-09-01 14:35:00,62.53,62.57,62.48,62.56,130471.0,58.7468,58.7843,58.6998,58.7749,130471.0
2023-09-01 14:40:00,62.56,62.57,62.49,62.5,98561.0,58.7749,58.7843,58.7092,58.7186,98561.0
2023-09-01 14:45:00,62.51,62.53,62.48,62.51,110161.0,58.728,58.7468,58.6998,58.728,110161.0
2023-09-01 14:50:00,62.51,62.55,62.49,62.5,94473.0,58.728,58.7655,58.7092,58.7186,94473.0
2023-09-01 14:55:00,62.51,62.51,62.47,62.49,213041.0,58.728,58.728,58.6904,58.7092,213041.0
2023-09-01 15:00:00,62.49,62.5,62.47,62.49,96334.0,58.7092,58.7186,58.6904,58.7092,96334.0
2023-09-01 15:05:00,62.5,62.51,62.47,62.48,101157.0,58.7186,58.728,58.6904,58.6998,101157.0
2023-09-01 15:10:00,62.49,62.49,62.44,62.47,134713.0,58.7092,58.7092,58.6622,58.6904,134713.0
2023-09-01 15:15:00,62.47,62.52,62.45,62.48,136569.0,58.6904,58.7374,58.6716,58.6998,136569.0
2023-09-01 15:20:00,62.48,62.52,62.46,62.52,128650.0,58.6998,58.7374,58.681,58.7374,128650.0
2023-09-01 15:25:00,62.52,62.56,62.48,62.55,126062.0,58.7374,58.7749,58.6998,58.7655,126062.0
2023-09-01 15:30:00,62.55,62.65,62.55,62.64,234714.0,58.7655,58.8595,58.7655,58.8501,234714.0
2023-09-01 15:35:00,62.64,62.65,62.59,62.64,183063.0,58.8501,58.8595,58.8031,58.8501,183063.0
2023-09-01 15:40:00,62.65,62.66,62.61,62.65,192492.0,58.8595,58.8689,58.8219,58.8595,192492.0
2023-09-01 15:45:00,62.65,62.68,62.59,62.63,250415.0,58.8595,58.8877,58.8031,58.8407,250415.0
2023-09-01 15:50:00,62.63,62.66,62.6,62.64,402688.0,58.8407,58.8689,58.8125,58.8501,402688.0
2023-09-01 15:55:00,62.64,62.68,62.61,62.63,974524.0,58.8501,58.8877,58.8219,58.8407,974524.0
2023-09-05 09:30:00,62.6,62.61,62.43,62.58,721749.0,58.8125,58.8219,58.6528,58.7937,721749.0
2023-09-05 09:35:00,62.58,62.65,62.39,62.41,306243.0,58.7937,58.8595,58.6152,58.634,306243.0
2023-09-05 09:40:00,62.4,62.4,62.24,62.32,236480.0,58.6246,58.6246,58.4743,58.5495,236480.0
2023-09-05 09:45:00,62.33,62.35,62.1,62.13,154372.0,58.5589,58.5776,58.3428,58.371,154372.0
2023-09-05 09:50:00,62.12,62.12,61.98,62.02,228712.0,58.3616,58.3616,58.23,58.2676,228712.0
2023-09-05 09:55:00,62.02,62.09,61.99,62.03,223398.0,58.2676,58.3334,58.2394,58.277,223398.0
2023-09-05 10:00:00,62.04,62.12,62.03,62.12,241410.0,58.2864,58.3616,58.277,58.3616,241410.0
2023-09-05 10:05:00,62.13,62.13,62.02,62.03,169641.0,58.371,58.371,58.2676,58.277,169641.0
2023-09-05 10:10:00,62.02,62.04,61.94,61.98,172807.0,58.2676,58.2864,58.1925,58.23,172807.0
2023-09-05 10:15:00,61.98,61.99,61.91,61.97,188325.0,58.23,58.2394,58.1643,58.2206,188325.0
2023-09-05 10:20:00,61.96,61.98,61.89,61.96,137997.0,58.2112,58.23,58.1455,58.2112,137997.0
2023-09-05 10:25:00,61.97,62.0,61.85,61.88,148895.0,58.2206,58.2488,58.1079,58.1361,148895.0
2023-09-05 10:30:00,61.88,61.9,61.77,61.78,281631.0,58.1361,58.1549,58.0327,58.0421,281631.0
2023-09-05 10:35:00,61.78,61.78,61.63,61.66,243833.0,58.0421,58.0421,57.9012,57.9294,243833.0
2023-09-05 10:40:00,61.65,61.69,61.6,61.64,311884.0,57.92,57.9576,57.873,57.9106,311884.0
2023-09-05 10:45:00,61.64,61.73,61.62,61.73,206902.0,57.9106,57.9952,57.8918,57.9952,206902.0
2023-09-05 10:50:00,61.73,61.75,61.69,61.7,268167.0,57.9952,58.0139,57.9576,57.967,268167.0
2023-09-05 10:55:00,61.69,61.75,61.68,61.71,229400.0,57.9576,58.0139,57.9482,57.9764,229400.0
2023-09-05 11:00:00,61.71,61.79,61.66,61.67,397196.0,57.9764,58.0515,57.9294,57.9388,397196.0
2023-09-05 11:05:00,61.66,61.67,61.56,61.57,506905.0,57.9294,57.9388,57.8354,57.8448,506905.0
2023-09-05 11:10:00,61.56,61.62,61.52,61.53,575670.0,57.8354,57.8918,57.7979,57.8073,575670.0
2023-09-05 11:15:00,61.54,61.58,61.49,61.5,296644.0,57.8167,57.8542,57.7697,57.7791,296644.0
2023-09-05 11:20:00,61.49,61.51,61.4,61.41,289877.0,57.7697,57.7885,57.6851,57.6945,289877.0
2023-09-05 11:25:00,61.41,61.41,61.34,61.4,256109.0,57.6945,57.6945,57.6288,57.6851,256109.0
2023-09-05 11:30:00,61.39,61.43,61.38,61.41,228039.0,57.6757,57.7133,57.6663,57.6945,228039.0
2023-09-05 11:35:00,61.41,61.5,61.41,61.48,290543.0,57.6945,57.7791,57.6945,57.7603,290543.0
2023-09-05 11:40:00,61.48,61.51,61.46,61.49,198270.0,57.7603,57.7885,57.7415,57.7697,198270.0
2023-09-05 11:45:00,61.49,61.54,61.48,61.53,303288.0,57.7697,57.8167,57.7603,57.8073,303288.0
2023-09-05 11:50:00,61.52,61.61,61.49,61.59,232002.0,57.7979,57.8824,57.7697,57.8636,232002.0
2023-09-05 11:55:00,61.59,61.64,61.56,61.64,225518.0,57.8636,57.9106,57.8354,57.9106,225518.0
2023-09-05 12:00:00,61.64,61.69,61.62,61.68,190698.0,57.9106,57.9576,57.8918,57.9482,190698.0
2023-09-05 12:05:00,61.68,61.79,61.68,61.78,144655.0,57.9482,58.0515,57.9482,58.0421,144655.0
2023-09-05 12:10:00,61.79,61.79,61.74,61.75,105770.0,58.0515,58.0515,58.0046,58.0139,105770.0
2023-09-05 12:15:00,61.75,61.76,61.71,61.74,165593.0,58.0139,58.0233,57.9764,58.0046,165593.0
2023-09-05 12:20:00,61.74,61.74,61.68,61.7,68303.0,58.0046,58.0046,57.9482,57.967,68303.0
2023-09-05 12:25:00,61.69,61.72,61.63,61.64,108344.0,57.9576,57.9858,57.9012,57.9106,108344.0
2023-09-05 12:30:00,61.64,61.65,61.61,61.62,116923.0,57.9106,57.92,57.8824,57.8918,116923.0
2023-09-05 12:35:00,61.61,61.65,61.58,61.61,109118.0,57.8824,57.92,57.8542,57.8824,109118.0
2023-09-05 12:40:00,61.61,61.62,61.52,61.53,104000.0,57.8824,57.8918,57.7979,57.8073,104000.0
2023-09-05 12:45:00,61.53,61.56,61.47,61.5,146927.0,57.8073,57.8354,57.7509,57.7791,146927.0
2023-09-05 12:50:00,61.51,61.51,61.45,61.46,68955.0,57.7885,57.7885,57.7321,57.7415,68955.0
2023-09-05 12:55:00,61.46,61.49,61.44,61.46,84368.0,57.7415,57.7697,57.7227,57.7415,84368.0
2023-09-05 13:00:00,61.46,61.48,61.44,61.47,118643.0,57.7415,57.7603,57.7227,57.7509,118643.0
2023-09-05 13:05:00,61.47,61.48,61.45,61.47,102721.0,57.7509,57.7603,57.7321,57.7509,102721.0
2023-09-05 13:10:00,61.48,61.54,61.47,61.51,176913.0,57.7603,57.8167,57.7509,57.7885,176913.0
2023-09-05 13:15:00,61.51,61.53,61.45,61.52,57800.0,57.7885,57.8073,57.7321,57.7979,57800.0
2023-09-05 13:20:00,61.52,61.53,61.43,61.44,154770.0,57.7979,57.8073,57.7133,57.7227,154770.0
2023-09-05 13:25:00,61.44,61.45,61.38,61.39,135148.0,57.7227,57.7321,57.6663,57.6757,135148.0
2023-09-05 13:30:00,61.38,61.4,61.36,61.39,139479.0,57.6663,57.6851,57.6475,57.6757,139479.0
2023-09-05 13:35:00,61.39,61.4,61.35,61.37,118333.0,57.6757,57.6851,57.6381,57.6569,118333.0
2023-09-05 13:40:00,61.37,61.42,61.36,61.38,106228.0,57.6569,57.7039,57.6475,57.6663,106228.0
2023-09-05 13:45:00,61.38,61.41,61.37,61.4,119560.0,57.6663,57.6945,57.6569,57.6851,119560.0
2023-09-05 13:50:00,61.41,61.41,61.38,61.4,113991.0,57.6945,57.6945,57.6663,57.6851,113991.0
2023-09-05 13:55:00,61.4,61.45,61.38,61.4,119952.0,57.6851,57.7321,57.6663,57.6851,119952.0
2023-09-05 14:00:00,61.4,61.43,61.39,61.42,89870.0,57.6851,57.7133,57.6757,57.7039,89870.0
2023-09-05 14:05:00,61.41,61.42,61.39,61.4,119063.0,57.6945,57.7039,57.6757,57.6851,119063.0
2023-09-05 14:10:00,61.41,61.45,61.4,61.43,94029.0,57.6945,57.7321,57.6851,57.7133,94029.0
2023-09-05 14:15:00,61.44,61.51,61.43,61.51,86349.0,57.7227,57.7885,57.7133,57.7885,86349.0
2023-09-05 14:20:00,61.51,61.53,61.49,61.53,96625.0,57.7885,57.8073,57.7697,57.8073,96625.0
2023-09-05 14:25:00,61.53,61.58,61.52,61.55,102125.0,57.8073,57.8542,57.7979,57.826,102125.0
2023-09-05 14:30:00,61.55,61.59,61.54,61.59,132011.0,57.826,57.8636,57.8167,57.8636,132011.0
2023-09-05 14:35:00,61.59,61.61,61.56,61.61,64077.0,57.8636,57.8824,57.8354,57.8824,64077.0
2023-09-05 14:40:00,61.6,61.7,61.59,61.7,206081.0,57.873,57.967,57.8636,57.967,206081.0
2023-09-05 14:45:00,61.7,61.74,61.67,61.68,226881.0,57.967,58.0046,57.9388,57.9482,226881.0
2023-09-05 14:50:00,61.69,61.71,61.68,61.69,118489.0,57.9576,57.9764,57.9482,57.9576,118489.0
2023-09-05 14:55:00,61.7,61.73,61.69,61.72,114990.0,57.967,57.9952,57.9576,57.9858,114990.0
2023-09-05 15:00:00,61.72,61.73,61.66,61.7,201233.0,57.9858,57.9952,57.9294,57.967,201233.0
2023-09-05 15:05:00,61.7,61.75,61.7,61.72,361560.0,57.967,58.0139,57.967,57.9858,361560.0
2023-09-05 15:10:00,61.72,61.75,61.71,61.73,99024.0,57.9858,58.0139,57.9764,57.9952,99024.0
2023-09-05 15:15:00,61.73,61.74,61.65,61.67,235523.0,57.9952,58.0046,57.92,57.9388,235523.0
2023-09-05 15:20:00,61.67,61.7,61.66,61.68,132042.0,57.9388,57.967,57.9294,57.9482,132042.0
2023-09-05 15:25:00,61.68,61.72,61.67,61.7,303004.0,57.9482,57.9858,57.9388,57.967,303004.0
2023-09-05 15:30:00,61.7,61.74,61.68,61.71,209875.0,57.967,58.0046,57.9482,57.9764,209875.0
2023-09-05 15:35:00,61.71,61.76,61.68,61.74,300060.0,57.9764,58.0233,57.9482,58.0046,300060.0
2023-09-05 15:40:00,61.75,61.82,61.74,61.8,279503.0,58.0139,58.0797,58.0046,58.0609,279503.0
2023-09-05 15:45:00,61.8,61.83,61.72,61.72,323190.0,58.0609,58.0891,57.9858,57.9858,323190.0
2023-09-05 15:50:00,61.72,61.72,61.66,61.69,538125.0,57.9858,57.9858,57.9294,57.9576,538125.0
2023-09-05 15:55:00,61.69,61.73,61.67,61.67,1519183.0,57.9576,57.9952,57.9388,57.9388,1519183.0
2023-09-06 09:30:00,61.82,61.84,61.52,61.61,843087.0,58.0797,58.0985,57.7979,57.8824,843087.0
2023-09-06 09:35:00,61.6,61.65,61.46,61.52,410869.0,57.873,57.92,57.7415,57.7979,410869.0
2023-09-06 09:40:00,61.51,61.51,61.41,61.46,328133.0,57.7885,57.7885,57.6945,57.7415,328133.0
2023-09-06 09:45:00,61.46,61.57,61.45,61.51,383357.0,57.7415,57.8448,57.7321,57.7885,383357.0
2023-09-06 09:50:00,61.52,61.58,61.49,61.56,264709.0,57.7979,57.8542,57.7697,57.8354,264709.0
2023-09-06 09:55:00,61.56,61.77,61.55,61.75,419326.0,57.8354,58.0327,57.826,58.0139,419326.0
2023-09-06 10:00:00,61.74,61.79,61.67,61.79,425717.0,58.0046,58.0515,57.9388,58.0515,425717.0
2023-09-06 10:05:00,61.78,61.84,61.77,61.79,341401.0,58.0421,58.0985,58.0327,58.0515,341401.0
2023-09-06 10:10:00,61.79,61.87,61.77,61.83,155617.0,58.0515,58.1267,58.0327,58.0891,155617.0
2023-09-06 10:15:00,61.82,61.82,61.66,61.69,873288.0,58.0797,58.0797,57.9294,57.9576,873288.0
2023-09-06 10:20:00,61.69,61.69,61.58,61.62,246363.0,57.9576,57.9576,57.8542,57.8918,246363.0
2023-09-06 10:25:00,61.62,61.63,61.55,61.59,126465.0,57.8918,57.9012,57.826,57.8636,126465.0
2023-09-06 10:30:00,61.59,61.62,61.57,61.6,171759.0,57.8636,57.8918,57.8448,57.873,171759.0
2023-09-06 10:35:00,61.6,61.61,61.52,61.55,148219.0,57.873,57.8824,57.7979,57.826,148219.0
2023-09-06 10:40:00,61.54,61.64,61.53,61.64,113554.0,57.8167,57.9106,57.8073,57.9106,113554.0
2023-09-06 10:45:00,61.65,61.68,61.63,61.67,191373.0,57.92,57.9482,57.9012,57.9388,191373.0
2023-09-06 10:50:00,61.67,61.74,61.66,61.7,203888.0,57.9388,58.0046,57.9294,57.967,203888.0
2023-09-06 10:55:00,61.71,61.77,61.68,61.77,163761.0,57.9764,58.0327,57.9482,58.0327,163761.0
2023-09-06 11:00:00,61.77,61.8,61.73,61.75,167820.0,58.0327,58.0609,57.9952,58.0139,167820.0
2023-09-06 11:05:00,61.75,61.89,61.74,61.87,293613.0,58.0139,58.1455,58.0046,58.1267,293613.0
2023-09-06 11:10:00,61.87,61.87,61.72,61.75,148739.0,58.1267,58.1267,57.9858,58.0139,148739.0
2023-09-06 11:15:00,61.75,61.79,61.73,61.77,127079.0,58.0139,58.0515,57.9952,58.0327,127079.0
2023-09-06 11:20:00,61.77,61.88,61.73,61.87,190363.0,58.0327,58.1361,57.9952,58.1267,190363.0
2023-09-06 11:25:00,61.87,61.87,61.77,61.78,124440.0,58.1267,58.1267,58.0327,58.0421,124440.0
2023-09-06 11:30:00,61.78,61.78,61.71,61.73,115769.0,58.0421,58.0421,57.9764,57.9952,115769.0
2023-09-06 11:35:00,61.73,61.74,61.66,61.68,107230.0,57.9952,58.0046,57.9294,57.9482,107230.0
2023-09-06 11:40:00,61.68,61.73,61.67,61.71,78377.0,57.9482,57.9952,57.9388,57.9764,78377.0
2023-09-06 11:45:00,61.7,61.72,61.66,61.69,91493.0,57.967,57.9858,57.9294,57.9576,91493.0
2023-09-06 11:50:00,61.69,61.75,61.68,61.72,105397.0,57.9576,58.0139,57.9482,57.9858,105397.0
2023-09-06 11:55:00,61.71,61.74,61.7,61.72,85700.0,57.9764,58.0046,57.967,57.9858,85700.0
2023-09-06 12:00:00,61.72,61.73,61.67,61.68,57902.0,57.9858,57.9952,57.9388,57.9482,57902.0
2023-09-06 12:05:00,61.67,61.7,61.65,61.66,62857.0,57.9388,57.967,57.92,57.9294,62857.0
2023-09-06 12:10:00,61.66,61.73,61.65,61.7,196062.0,57.9294,57.9952,57.92,57.967,196062.0
2023-09-06 12:15:00,61.69,61.7,61.6,61.64,109380.0,57.9576,57.967,57.873,57.9106,109380.0
2023-09-06 12:20:00,61.64,61.65,61.61,61.63,82374.0,57.9106,57.92,57.8824,57.9012,82374.0
2023-09-06 12:25:00,61.62,61.64,61.58,61.59,102450.0,57.8918,57.9106,57.8542,57.8636,102450.0
2023-09-06 12:30:00,61.59,61.63,61.56,61.62,128899.0,57.8636,57.9012,57.8354,57.8918,128899.0
2023-09-06 12:35:00,61.62,61.65,61.61,61.64,138024.0,57.8918,57.92,57.8824,57.9106,138024.0
2023-09-06 12:40:00,61.63,61.65,61.59,61.63,129220.0,57.9012,57.92,57.8636,57.9012,129220.0
2023-09-06 12:45:00,61.63,61.64,61.58,61.61,99136.0,57.9012,57.9106,57.8542,57.8824,99136.0
2023-09-06 12:50:00,61.61,61.61,61.57,61.59,90833.0,57.8824,57.8824,57.8448,57.8636,90833.0
2023-09-06 12:55:00,61.58,61.59,61.53,61.55,189078.0,57.8542,57.8636,57.8073,57.826,189078.0
2023-09-06 13:00:00,61.54,61.54,61.46,61.51,358338.0,57.8167,57.8167,57.7415,57.7885,358338.0
2023-09-06 13:05:00,61.5,61.54,61.49,61.53,63120.0,57.7791,57.8167,57.7697,57.8073,63120.0
2023-09-06 13:10:00,61.53,61.55,61.51,61.54,83024.0,57.8073,57.826,57.7885,57.8167,83024.0
2023-09-06 13:15:00,61.54,61.59,61.53,61.58,141988.0,57.8167,57.8636,57.8073,57.8542,141988.0
2023-09-06 13:20:00,61.59,61.59,61.54,61.57,134594.0,57.8636,57.8636,57.8167,57.8448,134594.0
2023-09-06 13:25:00,61.56,61.58,61.53,61.57,116106.0,57.8354,57.8542,57.8073,57.8448,116106.0
2023-09-06 13:30:00,61.57,61.6,61.54,61.55,80359.0,57.8448,57.873,57.8167,57.826,80359.0
2023-09-06 13:35:00,61.55,61.58,61.53,61.57,79712.0,57.826,57.8542,57.8073,57.8448,79712.0
2023-09-06 13:40:00,61.57,61.57,61.52,61.55,157756.0,57.8448,57.8448,57.7979,57.826,157756.0
2023-09-06 13:45:00,61.55,61.59,61.54,61.56,69801.0,57.826,57.8636,57.8167,57.8354,69801.0
2023-09-06 13:50:00,61.56,61.61,61.55,61.61,119601.0,57.8354,57.8824,57.826,57.8824,119601.0
2023-09-06 13:55:00,61.61,61.67,61.61,61.66,178785.0,57.8824,57.9388,57.8824,57.9294,178785.0
2023-09-06 14:00:00,61.65,61.73,61.65,61.7,100939.0,57.92,57.9952,57.92,57.967,100939.0
2023-09-06 14:05:00,61.69,61.75,61.68,61.75,68760.0,57.9576,58.0139,57.9482,58.0139,68760.0
2023-09-06 14:10:00,61.75,61.77,61.72,61.76,214904.0,58.0139,58.0327,57.9858,58.0233,214904.0
2023-09-06 14:15:00,61.76,61.78,61.73,61.78,212005.0,58.0233,58.0421,57.9952,58.0421,212005.0
2023-09-06 14:20:00,61.77,61.8,61.76,61.8,192308.0,58.0327,58.0609,58.0233,58.0609,192308.0
2023-09-06 14:25:00,61.8,61.81,61.75,61.77,186361.0,58.0609,58.0703,58.0139,58.0327,186361.0
2023-09-06 14:30:00,61.76,61.78,61.74,61.74,122321.0,58.0233,58.0421,58.0046,58.0046,122321.0
2023-09-06 14:35:00,61.74,61.77,61.7,61.73,147356.0,58.0046,58.0327,57.967,57.9952,147356.0
2023-09-06 14:40:00,61.73,61.73,61.67,61.7,213744.0,57.9952,57.9952,57.9388,57.967,213744.0
2023-09-06 14:45:00,61.7,61.7,61.66,61.68,172019.0,57.967,57.967,57.9294,57.9482,172019.0
2023-09-06 14:50:00,61.68,61.71,61.65,61.67,152056.0,57.9482,57.9764,57.92,57.9388,152056.0
2023-09-06 14:55:00,61.68,61.7,61.64,61.68,177706.0,57.9482,57.967,57.9106,57.9482,177706.0
2023-09-06 15:00:00,61.68,61.68,61.58,61.59,237621.0,57.9482,57.9482,57.8542,57.8636,237621.0
2023-09-06 15:05:00,61.58,61.61,61.56,61.59,254585.0,57.8542,57.8824,57.8354,57.8636,254585.0
2023-09-06 15:10:00,61.58,61.63,61.57,61.59,236793.0,57.8542,57.9012,57.8448,57.8636,236793.0
2023-09-06 15:15:00,61.59,61.65,61.58,61.63,160631.0,57.8636,57.92,57.8542,57.9012,160631.0
2023-09-06 15:20:00,61.63,61.68,61.61,61.67,163234.0,57.9012,57.9482,57.8824,57.9388,163234.0
2023-09-06 15:25:00,61.67,61.7,61.64,61.7,129233.0,57.9388,57.967,57.9106,57.967,129233.0
2023-09-06 15:30:00,61.69,61.73,61.67,61.72,178108.0,57.9576,57.9952,57.9388,57.9858,178108.0
2023-09-06 15:35:00,61.71,61.73,61.69,61.71,200338.0,57.9764,57.9952,57.9576,57.9764,200338.0
2023-09-06 15:40:00,61.71,61.72,61.69,61.71,174236.0,57.9764,57.9858,57.9576,57.9764,174236.0
2023-09-06 15:45:00,61.71,61.74,61.69,61.73,247579.0,57.9764,58.0046,57.9576,57.9952,247579.0
2023-09-06 15:50:00,61.74,61.74,61.68,61.71,321638.0,58.0046,58.0046,57.9482,57.9764,321638.0
2023-09-06 15:55:00,61.71,61.82,61.71,61.79,1130761.0,57.9764,58.0797,57.9764,58.0515,1130761.0
2023-09-07 09:30:00,62.32,62.42,62.19,62.41,942611.0,58.5495,58.6434,58.4273,58.634,942611.0
2023-09-07 09:35:00,62.41,62.46,62.26,62.31,189419.0,58.634,58.681,58.4931,58.5401,189419.0
2023-09-07 09:40:00,62.32,62.35,62.23,62.29,239997.0,58.5495,58.5776,58.4649,58.5213,239997.0
2023-09-07 09:45:00,62.29,62.4,62.29,62.37,263129.0,58.5213,58.6246,58.5213,58.5964,263129.0
2023-09-07 09:50:00,62.38,62.55,62.35,62.51,294204.0,58.6058,58.7655,58.5776,58.728,294204.0
2023-09-07 09:55:00,62.51,62.53,62.35,62.46,252309.0,58.728,58.7468,58.5776,58.681,252309.0
2023-09-07 10:00:00,62.46,62.51,62.42,62.47,192568.0,58.681,58.728,58.6434,58.6904,192568.0
2023-09-07 10:05:00,62.47,62.51,62.42,62.48,178454.0,58.6904,58.728,58.6434,58.6998,178454.0
2023-09-07 10:10:00,62.49,62.49,62.37,62.38,183460.0,58.7092,58.7092,58.5964,58.6058,183460.0
2023-09-07 10:15:00,62.38,62.41,62.32,62.34,136252.0,58.6058,58.634,58.5495,58.5683,136252.0
2023-09-07 10:20:00,62.34,62.36,62.24,62.25,315650.0,58.5683,58.587,58.4743,58.4837,315650.0
2023-09-07 10:25:00,62.25,62.26,62.21,62.23,159928.0,58.4837,58.4931,58.4461,58.4649,159928.0
2023-09-07 10:30:00,62.24,62.35,62.21,62.35,188562.0,58.4743,58.5776,58.4461,58.5776,188562.0
2023-09-07 10:35:00,62.35,62.4,62.31,62.39,180643.0,58.5776,58.6246,58.5401,58.6152,180643.0
2023-09-07 10:40:00,62.4,62.41,62.34,62.37,190332.0,58.6246,58.634,58.5683,58.5964,190332.0
2023-09-07 10:45:00,62.38,62.4,62.3,62.34,120329.0,58.6058,58.6246,58.5307,58.5683,120329.0
2023-09-07 10:50:00,62.35,62.47,62.35,62.47,212256.0,58.5776,58.6904,58.5776,58.6904,212256.0
2023-09-07 10:55:00,62.48,62.61,62.47,62.58,223673.0,58.6998,58.8219,58.6904,58.7937,223673.0
2023-09-07 11:00:00,62.58,62.84,62.58,62.84,194356.0,58.7937,59.038,58.7937,59.038,194356.0
2023-09-07 11:05:00,62.83,62.91,62.81,62.89,231642.0,59.0286,59.1038,59.0098,59.085,231642.0
2023-09-07 11:10:00,62.9,62.92,62.78,62.84,277758.0,59.0944,59.1132,58.9816,59.038,277758.0
2023-09-07 11:15:00,62.84,62.88,62.82,62.87,147120.0,59.038,59.0756,59.0192,59.0662,147120.0
2023-09-07 11:20:00,62.87,63.0,62.86,63.0,573751.0,59.0662,59.1883,59.0568,59.1883,573751.0
2023-09-07 11:25:00,62.99,63.04,62.94,63.03,132894.0,59.1789,59.2259,59.132,59.2165,132894.0
2023-09-07 11:30:00,63.02,63.07,63.01,63.03,186834.0,59.2071,59.2541,59.1977,59.2165,186834.0
2023-09-07 11:35:00,63.04,63.07,63.01,63.05,108379.0,59.2259,59.2541,59.1977,59.2353,108379.0
2023-09-07 11:40:00,63.05,63.06,62.98,62.99,144325.0,59.2353,59.2447,59.1695,59.1789,144325.0
2023-09-07 11:45:00,62.99,63.06,62.99,63.03,167241.0,59.1789,59.2447,59.1789,59.2165,167241.0
2023-09-07 11:50:00,63.03,63.06,63.01,63.05,191101.0,59.2165,59.2447,59.1977,59.2353,191101.0
2023-09-07 11:55:00,63.06,63.13,63.04,63.1,188334.0,59.2447,59.3105,59.2259,59.2823,188334.0
2023-09-07 12:00:00,63.09,63.13,63.05,63.08,159966.0,59.2729,59.3105,59.2353,59.2635,159966.0
2023-09-07 12:05:00,63.08,63.1,63.05,63.06,94740.0,59.2635,59.2823,59.2353,59.2447,94740.0
2023-09-07 12:10:00,63.05,63.08,63.0,63.04,173169.0,59.2353,59.2635,59.1883,59.2259,173169.0
2023-09-07 12:15:00,63.03,63.04,62.94,62.95,116469.0,59.2165,59.2259,59.132,59.1413,116469.0
2023-09-07 12:20:00,62.95,62.97,62.9,62.96,120483.0,59.1413,59.1601,59.0944,59.1507,120483.0
2023-09-07 12:25:00,62.96,62.97,62.91,62.97,148662.0,59.1507,59.1601,59.1038,59.1601,148662.0
2023-09-07 12:30:00,62.97,62.99,62.94,62.97,99341.0,59.1601,59.1789,59.132,59.1601,99341.0
2023-09-07 12:35:00,62.96,63.01,62.94,62.94,104351.0,59.1507,59.1977,59.132,59.132,104351.0
2023-09-07 12:40:00,62.95,62.96,62.9,62.9,81504.0,59.1413,59.1507,59.0944,59.0944,81504.0
2023-09-07 12:45:00,62.91,62.95,62.88,62.92,112805.0,59.1038,59.1413,59.0756,59.1132,112805.0
2023-09-07 12:50:00,62.92,62.94,62.88,62.9,105622.0,59.1132,59.132,59.0756,59.0944,105622.0
2023-09-07 12:55:00,62.9,62.91,62.81,62.83,142780.0,59.0944,59.1038,59.0098,59.0286,142780.0
2023-09-07 13:00:00,62.84,62.87,62.77,62.77,175065.0,59.038,59.0662,58.9722,58.9722,175065.0
2023-09-07 13:05:00,62.77,62.79,62.73,62.75,90451.0,58.9722,58.991,58.9347,58.9534,90451.0
2023-09-07 13:10:00,62.76,62.76,62.69,62.7,88460.0,58.9628,58.9628,58.8971,58.9065,88460.0
2023-09-07 13:15:00,62.69,62.75,62.66,62.74,179258.0,58.8971,58.9534,58.8689,58.9441,179258.0
2023-09-07 13:20:00,62.74,62.77,62.71,62.72,62999.0,58.9441,58.9722,58.9159,58.9253,62999.0
2023-09-07 13:25:00,62.72,62.74,62.68,62.73,53759.0,58.9253,58.9441,58.8877,58.9347,53759.0
2023-09-07 13:30:00,62.73,62.77,62.64,62.64,226342.0,58.9347,58.9722,58.8501,58.8501,226342.0
2023-09-07 13:35:00,62.63,62.68,62.62,62.64,86248.0,58.8407,58.8877,58.8313,58.8501,86248.0
2023-09-07 13:40:00,62.63,62.69,62.61,62.65,52937.0,58.8407,58.8971,58.8219,58.8595,52937.0
2023-09-07 13:45:00,62.65,62.67,62.59,62.6,50060.0,58.8595,58.8783,58.8031,58.8125,50060.0
2023-09-07 13:50:00,62.6,62.61,62.57,62.58,61614.0,58.8125,58.8219,58.7843,58.7937,61614.0
2023-09-07 13:55:00,62.58,62.63,62.57,62.58,100253.0,58.7937,58.8407,58.7843,58.7937,100253.0
2023-09-07 14:00:00,62.59,62.62,62.58,62.59,91141.0,58.8031,58.8313,58.7937,58.8031,91141.0
2023-09-07 14:05:00,62.59,62.6,62.54,62.56,73597.0,58.8031,58.8125,58.7562,58.7749,73597.0
2023-09-07 14:10:00,62.56,62.57,62.53,62.54,76572.0,58.7749,58.7843,58.7468,58.7562,76572.0
2023-09-07 14:15:00,62.54,62.56,62.51,62.52,99001.0,58.7562,58.7749,58.728,58.7374,99001.0
2023-09-07 14:20:00,62.52,62.57,62.51,62.55,56479.0,58.7374,58.7843,58.728,58.7655,56479.0
2023-09-07 14:25:00,62.55,62.57,62.51,62.57,374551.0,58.7655,58.7843,58.728,58.7843,374551.0
2023-09-07 14:30:00,62.56,62.57,62.53,62.57,111566.0,58.7749,58.7843,58.7468,58.7843,111566.0
2023-09-07 14:35:00,62.57,62.57,62.52,62.54,126301.0,58.7843,58.7843,58.7374,58.7562,126301.0
2023-09-07 14:40:00,62.54,62.57,62.52,62.55,113929.0,58.7562,58.7843,58.7374,58.7655,113929.0
2023-09-07 14:45:00,62.55,62.58,62.54,62.57,91771.0,58.7655,58.7937,58.7562,58.7843,91771.0
2023-09-07 14:50:00,62.58,62.61,62.56,62.59,66227.0,58.7937,58.8219,58.7749,58.8031,66227.0
2023-09-07 14:55:00,62.6,62.64,62.59,62.64,92796.0,58.8125,58.8501,58.8031,58.8501,92796.0
2023-09-07 15:00:00,62.63,62.67,62.61,62.63,167884.0,58.8407,58.8783,58.8219,58.8407,167884.0
2023-09-07 15:05:00,62.62,62.63,62.55,62.55,103866.0,58.8313,58.8407,58.7655,58.7655,103866.0
2023-09-07 15:10:00,62.55,62.66,62.55,62.64,134558.0,58.7655,58.8689,58.7655,58.8501,134558.0
2023-09-07 15:15:00,62.64,62.67,62.62,62.64,127796.0,58.8501,58.8783,58.8313,58.8501,127796.0
2023-09-07 15:20:00,62.65,62.68,62.63,62.64,139197.0,58.8595,58.8877,58.8407,58.8501,139197.0
2023-09-07 15:25:00,62.64,62.66,62.61,62.64,146765.0,58.8501,58.8689,58.8219,58.8501,146765.0
2023-09-07 15:30:00,62.64,62.74,62.64,62.7,224142.0,58.8501,58.9441,58.8501,58.9065,224142.0
2023-09-07 15:35:00,62.7,62.74,62.69,62.72,232785.0,58.9065,58.9441,58.8971,58.9253,232785.0
2023-09-07 15:40:00,62.72,62.74,62.68,62.72,324698.0,58.9253,58.9441,58.8877,58.9253,324698.0
2023-09-07 15:45:00,62.71,62.75,62.68,62.72,298317.0,58.9159,58.9534,58.8877,58.9253,298317.0
2023-09-07 15:50:00,62.72,62.73,62.6,62.62,657509.0,58.9253,58.9347,58.8125,58.8313,657509.0
2023-09-07 15:55:00,62.63,62.64,62.55,62.62,1622762.0,58.8407,58.8501,58.7655,58.8313,1622762.0
2023-09-08 09:30:00,62.74,62.74,62.54,62.6,398427.0,58.9441,58.9441,58.7562,58.8125,398427.0
2023-09-08 09:35:00,62.6,62.68,62.56,62.62,308584.0,58.8125,58.8877,58.7749,58.8313,308584.0
2023-09-08 09:40:00,62.61,62.7,62.55,62.67,176753.0,58.8219,58.9065,58.7655,58.8783,176753.0
2023-09-08 09:45:00,62.68,62.75,62.67,62.74,200090.0,58.8877,58.9534,58.8783,58.9441,200090.0
2023-09-08 09:50:00,62.74,62.78,62.69,62.78,239819.0,58.9441,58.9816,58.8971,58.9816,239819.0
2023-09-08 09:55:00,62.78,62.95,62.77,62.95,137820.0,58.9816,59.1413,58.9722,59.1413,137820.0
2023-09-08 10:00:00,62.94,63.01,62.9,63.01,410827.0,59.132,59.1977,59.0944,59.1977,410827.0
2023-09-08 10:05:00,63.01,63.09,62.96,63.03,200372.0,59.1977,59.2729,59.1507,59.2165,200372.0
2023-09-08 10:10:00,63.02,63.07,63.01,63.04,91944.0,59.2071,59.2541,59.1977,59.2259,91944.0
2023-09-08 10:15:00,63.04,63.06,63.0,63.03,85684.0,59.2259,59.2447,59.1883,59.2165,85684.0
2023-09-08 10:20:00,63.02,63.13,63.02,63.09,188760.0,59.2071,59.3105,59.2071,59.2729,188760.0
2023-09-08 10:25:00,63.09,63.13,63.08,63.1,235839.0,59.2729,59.3105,59.2635,59.2823,235839.0
2023-09-08 10:30:00,63.11,63.21,63.09,63.14,153993.0,59.2917,59.3856,59.2729,59.3198,153993.0
2023-09-08 10:35:00,63.13,63.16,63.09,63.16,157326.0,59.3105,59.3386,59.2729,59.3386,157326.0
2023-09-08 10:40:00,63.16,63.21,63.1,63.13,262360.0,59.3386,59.3856,59.2823,59.3105,262360.0
2023-09-08 10:45:00,63.13,63.16,63.1,63.13,161144.0,59.3105,59.3386,59.2823,59.3105,161144.0
2023-09-08 10:50:00,63.12,63.17,63.09,63.15,130072.0,59.3011,59.348,59.2729,59.3292,130072.0
2023-09-08 10:55:00,63.15,63.17,63.11,63.14,126884.0,59.3292,59.348,59.2917,59.3198,126884.0
2023-09-08 11:00:00,63.14,63.16,63.08,63.09,160589.0,59.3198,59.3386,59.2635,59.2729,160589.0
2023-09-08 11:05:00,63.08,63.08,62.97,63.01,173034.0,59.2635,59.2635,59.1601,59.1977,173034.0
2023-09-08 11:10:00,63.01,63.1,63.01,63.08,185449.0,59.1977,59.2823,59.1977,59.2635,185449.0
2023-09-08 11:15:00,63.08,63.08,63.03,63.05,150455.0,59.2635,59.2635,59.2165,59.2353,150455.0
2023-09-08 11:20:00,63.05,63.05,62.95,62.95,215568.0,59.2353,59.2353,59.1413,59.1413,215568.0
2023-09-08 11:25:00,62.95,62.96,62.89,62.92,183507.0,59.1413,59.1507,59.085,59.1132,183507.0
2023-09-08 11:30:00,62.91,62.92,62.86,62.87,129196.0,59.1038,59.1132,59.0568,59.0662,129196.0
2023-09-08 11:35:00,62.86,62.95,62.82,62.94,339772.0,59.0568,59.1413,59.0192,59.132,339772.0
2023-09-08 11:40:00,62.94,62.96,62.83,62.84,139390.0,59.132,59.1507,59.0286,59.038,139390.0
2023-09-08 11:45:00,62.84,62.91,62.83,62.87,83517.0,59.038,59.1038,59.0286,59.0662,83517.0
2023-09-08 11:50:00,62.87,62.89,62.83,62.89,100046.0,59.0662,59.085,59.0286,59.085,100046.0
2023-09-08 11:55:00,62.89,62.92,62.87,62.91,130477.0,59.085,59.1132,59.0662,59.1038,130477.0
2023-09-08 12:00:00,62.91,62.97,62.87,62.97,153478.0,59.1038,59.1601,59.0662,59.1601,153478.0
2023-09-08 12:05:00,62.97,63.0,62.95,62.98,142240.0,59.1601,59.1883,59.1413,59.1695,142240.0
2023-09-08 12:10:00,62.98,63.04,62.97,62.98,96005.0,59.1695,59.2259,59.1601,59.1695,96005.0
2023-09-08 12:15:00,62.99,63.08,62.98,63.03,201732.0,59.1789,59.2635,59.1695,59.2165,201732.0
2023-09-08 12:20:00,63.01,63.04,63.01,63.04,148490.0,59.1977,59.2259,59.1977,59.2259,148490.0
2023-09-08 12:25:00,63.04,63.06,63.01,63.04,160085.0,59.2259,59.2447,59.1977,59.2259,160085.0
2023-09-08 12:30:00,63.03,63.09,62.99,63.08,240655.0,59.2165,59.2729,59.1789,59.2635,240655.0
2023-09-08 12:35:00,63.08,63.08,63.02,63.04,162262.0,59.2635,59.2635,59.2071,59.2259,162262.0
2023-09-08 12:40:00,63.04,63.1,63.04,63.07,141960.0,59.2259,59.2823,59.2259,59.2541,141960.0
2023-09-08 12:45:00,63.07,63.09,63.03,63.09,88627.0,59.2541,59.2729,59.2165,59.2729,88627.0
2023-09-08 12:50:00,63.09,63.11,63.07,63.09,158685.0,59.2729,59.2917,59.2541,59.2729,158685.0
2023-09-08 12:55:00,63.08,63.11,63.05,63.1,96699.0,59.2635,59.2917,59.2353,59.2823,96699.0
2023-09-08 13:00:00,63.1,63.11,63.07,63.09,117436.0,59.2823,59.2917,59.2541,59.2729,117436.0
2023-09-08 13:05:00,63.09,63.11,63.07,63.1,96926.0,59.2729,59.2917,59.2541,59.2823,96926.0
2023-09-08 13:10:00,63.09,63.1,63.06,63.08,124770.0,59.2729,59.2823,59.2447,59.2635,124770.0
2023-09-08 13:15:00,63.08,63.12,63.06,63.09,167224.0,59.2635,59.3011,59.2447,59.2729,167224.0
2023-09-08 13:20:00,63.1,63.11,63.06,63.07,113925.0,59.2823,59.2917,59.2447,59.2541,113925.0
2023-09-08 13:25:00,63.08,63.08,62.99,63.0,135224.0,59.2635,59.2635,59.1789,59.1883,135224.0
2023-09-08 13:30:00,63.0,63.01,62.96,63.0,91194.0,59.1883,59.1977,59.1507,59.1883,91194.0
2023-09-08 13:35:00,63.0,63.03,62.97,63.02,137794.0,59.1883,59.2165,59.1601,59.2071,137794.0
2023-09-08 13:40:00,63.02,63.03,63.0,63.01,72117.0,59.2071,59.2165,59.1883,59.1977,72117.0
2023-09-08 13:45:00,63.01,63.02,62.99,63.01,75719.0,59.1977,59.2071,59.1789,59.1977,75719.0
2023-09-08 13:50:00,63.01,63.03,62.97,62.99,148966.0,59.1977,59.2165,59.1601,59.1789,148966.0
2023-09-08 13:55:00,62.99,63.03,62.98,63.02,125744.0,59.1789,59.2165,59.1695,59.2071,125744.0
2023-09-08 14:00:00,63.02,63.05,63.02,63.02,88261.0,59.2071,59.2353,59.2071,59.2071,88261.0
2023-09-08 14:05:00,63.01,63.02,62.96,63.02,125153.0,59.1977,59.2071,59.1507,59.2071,125153.0
2023-09-08 14:10:00,63.02,63.03,62.95,62.99,172053.0,59.2071,59.2165,59.1413,59.1789,172053.0
2023-09-08 14:15:00,63.0,63.03,62.98,63.0,89839.0,59.1883,59.2165,59.1695,59.1883,89839.0
2023-09-08 14:20:00,63.01,63.06,63.0,63.05,142546.0,59.1977,59.2447,59.1883,59.2353,142546.0
2023-09-08 14:25:00,63.05,63.11,63.04,63.1,112491.0,59.2353,59.2917,59.2259,59.2823,112491.0
2023-09-08 14:30:00,63.1,63.11,63.06,63.09,116991.0,59.2823,59.2917,59.2447,59.2729,116991.0
2023-09-08 14:35:00,63.09,63.11,63.07,63.08,138252.0,59.2729,59.2917,59.2541,59.2635,138252.0
2023-09-08 14:40:00,63.08,63.1,63.06,63.09,110941.0,59.2635,59.2823,59.2447,59.2729,110941.0
2023-09-08 14:45:00,63.08,63.1,63.07,63.08,128039.0,59.2635,59.2823,59.2541,59.2635,128039.0
2023-09-08 14:50:00,63.08,63.13,63.07,63.12,138148.0,59.2635,59.3105,59.2541,59.3011,138148.0
2023-09-08 14:55:00,63.12,63.16,63.11,63.15,128887.0,59.3011,59.3386,59.2917,59.3292,128887.0
2023-09-08 15:00:00,63.15,63.18,63.14,63.16,159626.0,59.3292,59.3574,59.3198,59.3386,159626.0
2023-09-08 15:05:00,63.16,63.21,63.12,63.13,173993.0,59.3386,59.3856,59.3011,59.3105,173993.0
2023-09-08 15:10:00,63.13,63.17,63.12,63.17,151587.0,59.3105,59.348,59.3011,59.348,151587.0
2023-09-08 15:15:00,63.17,63.17,63.14,63.16,176218.0,59.348,59.348,59.3198,59.3386,176218.0
2023-09-08 15:20:00,63.16,63.18,63.14,63.15,179329.0,59.3386,59.3574,59.3198,59.3292,179329.0
2023-09-08 15:25:00,63.15,63.17,63.13,63.16,190483.0,59.3292,59.348,59.3105,59.3386,190483.0
2023-09-08 15:30:00,63.15,63.24,63.14,63.23,238357.0,59.3292,59.4138,59.3198,59.4044,238357.0
2023-09-08 15:35:00,63.23,63.26,63.21,63.26,257299.0,59.4044,59.4326,59.3856,59.4326,257299.0
2023-09-08 15:40:00,63.26,63.29,63.23,63.24,277173.0,59.4326,59.4608,59.4044,59.4138,277173.0
2023-09-08 15:45:00,63.24,63.26,63.21,63.25,332710.0,59.4138,59.4326,59.3856,59.4232,332710.0
2023-09-08 15:50:00,63.25,63.25,63.17,63.19,733547.0,59.4232,59.4232,59.348,59.3668,733547.0
2023-09-08 15:55:00,63.19,63.22,63.15,63.2,1180019.0,59.3668,59.395,59.3292,59.3762,1180019.0
2023-09-11 09:30:00,63.11,63.37,63.06,63.34,364371.0,59.2917,59.5359,59.2447,59.5077,364371.0
2023-09-11 09:35:00,63.34,63.43,63.32,63.38,228560.0,59.5077,59.5923,59.489,59.5453,228560.0
2023-09-11 09:40:00,63.37,63.39,63.28,63.38,242547.0,59.5359,59.5547,59.4514,59.5453,242547.0
2023-09-11 09:45:00,63.37,63.45,63.35,63.37,121185.0,59.5359,59.6111,59.5171,59.5359,121185.0
2023-09-11 09:50:00,63.38,63.45,63.36,63.4,96943.0,59.5453,59.6111,59.5265,59.5641,96943.0
2023-09-11 09:55:00,63.4,63.47,63.38,63.44,93829.0,59.5641,59.6299,59.5453,59.6017,93829.0
2023-09-11 10:00:00,63.45,63.53,63.42,63.51,199926.0,59.6111,59.6863,59.5829,59.6675,199926.0
2023-09-11 10:05:00,63.51,63.56,63.47,63.56,111282.0,59.6675,59.7144,59.6299,59.7144,111282.0
2023-09-11 10:10:00,63.56,63.7,63.55,63.69,251863.0,59.7144,59.846,59.705,59.8366,251863.0
2023-09-11 10:15:00,63.69,63.7,63.65,63.67,145456.0,59.8366,59.846,59.799,59.8178,145456.0
2023-09-11 10:20:00,63.66,63.71,63.65,63.7,109928.0,59.8084,59.8554,59.799,59.846,109928.0
2023-09-11 10:25:00,63.69,63.72,63.65,63.72,78960.0,59.8366,59.8648,59.799,59.8648,78960.0
2023-09-11 10:30:00,63.73,63.77,63.66,63.66,119154.0,59.8742,59.9117,59.8084,59.8084,119154.0
2023-09-11 10:35:00,63.66,63.66,63.61,63.63,76663.0,59.8084,59.8084,59.7614,59.7802,76663.0
2023-09-11 10:40:00,63.63,63.67,63.56,63.58,115343.0,59.7802,59.8178,59.7144,59.7332,115343.0
2023-09-11 10:45:00,63.57,63.59,63.47,63.49,149241.0,59.7238,59.7426,59.6299,59.6487,149241.0
2023-09-11 10:50:00,63.48,63.49,63.4,63.41,96902.0,59.6393,59.6487,59.5641,59.5735,96902.0
2023-09-11 10:55:00,63.41,63.41,63.36,63.37,172350.0,59.5735,59.5735,59.5265,59.5359,172350.0
2023-09-11 11:00:00,63.38,63.38,63.24,63.26,96636.0,59.5453,59.5453,59.4138,59.4326,96636.0
2023-09-11 11:05:00,63.26,63.31,63.26,63.28,79217.0,59.4326,59.4796,59.4326,59.4514,79217.0
2023-09-11 11:10:00,63.28,63.29,63.24,63.27,123234.0,59.4514,59.4608,59.4138,59.442,123234.0
2023-09-11 11:15:00,63.27,63.31,63.25,63.28,82173.0,59.442,59.4796,59.4232,59.4514,82173.0
2023-09-11 11:20:00,63.29,63.34,63.25,63.31,113478.0,59.4608,59.5077,59.4232,59.4796,113478.0
2023-09-11 11:25:00,63.31,63.35,63.28,63.33,113630.0,59.4796,59.5171,59.4514,59.4984,113630.0
2023-09-11 11:30:00,63.33,63.36,63.3,63.31,99705.0,59.4984,59.5265,59.4702,59.4796,99705.0
2023-09-11 11:35:00,63.31,63.36,63.3,63.34,86591.0,59.4796,59.5265,59.4702,59.5077,86591.0
2023-09-11 11:40:00,63.33,63.4,63.33,63.39,56061.0,59.4984,59.5641,59.4984,59.5547,56061.0
2023-09-11 11:45:00,63.39,63.48,63.38,63.42,116345.0,59.5547,59.6393,59.5453,59.5829,116345.0
2023-09-11 11:50:00,63.43,63.45,63.41,63.43,87329.0,59.5923,59.6111,59.5735,59.5923,87329.0
2023-09-11 11:55:00,63.43,63.46,63.43,63.45,70242.0,59.5923,59.6205,59.5923,59.6111,70242.0
2023-09-11 12:00:00,63.45,63.49,63.43,63.49,90258.0,59.6111,59.6487,59.5923,59.6487,90258.0
2023-09-11 12:05:00,63.48,63.56,63.48,63.55,106541.0,59.6393,59.7144,59.6393,59.705,106541.0
2023-09-11 12:10:00,63.56,63.61,63.55,63.6,132128.0,59.7144,59.7614,59.705,59.752,132128.0
2023-09-11 12:15:00,63.6,63.61,63.57,63.58,93024.0,59.752,59.7614,59.7238,59.7332,93024.0
2023-09-11 12:20:00,63.58,63.6,63.56,63.58,116738.0,59.7332,59.752,59.7144,59.7332,116738.0
2023-09-11 12:25:00,63.58,63.63,63.57,63.63,232005.0,59.7332,59.7802,59.7238,59.7802,232005.0
2023-09-11 12:30:00,63.63,63.69,63.6,63.67,100938.0,59.7802,59.8366,59.752,59.8178,100938.0
2023-09-11 12:35:00,63.67,63.72,63.65,63.72,117636.0,59.8178,59.8648,59.799,59.8648,117636.0
2023-09-11 12:40:00,63.71,63.72,63.68,63.69,119896.0,59.8554,59.8648,59.8272,59.8366,119896.0
2023-09-11 12:45:00,63.7,63.71,63.67,63.68,90604.0,59.846,59.8554,59.8178,59.8272,90604.0
2023-09-11 12:50:00,63.69,63.74,63.68,63.72,106584.0,59.8366,59.8835,59.8272,59.8648,106584.0
2023-09-11 12:55:00,63.72,63.74,63.7,63.72,65621.0,59.8648,59.8835,59.846,59.8648,65621.0
2023-09-11 13:00:00,63.72,63.73,63.66,63.66,140023.0,59.8648,59.8742,59.8084,59.8084,140023.0
2023-09-11 13:05:00,63.65,63.67,63.63,63.65,129252.0,59.799,59.8178,59.7802,59.799,129252.0
2023-09-11 13:10:00,63.64,63.67,63.63,63.67,66626.0,59.7896,59.8178,59.7802,59.8178,66626.0
2023-09-11 13:15:00,63.67,63.67,63.65,63.67,89484.0,59.8178,59.8178,59.799,59.8178,89484.0
2023-09-11 13:20:00,63.67,63.68,63.61,63.62,136225.0,59.8178,59.8272,59.7614,59.7708,136225.0
2023-09-11 13:25:00,63.62,63.62,63.57,63.59,116466.0,59.7708,59.7708,59.7238,59.7426,116466.0
2023-09-11 13:30:00,63.59,63.6,63.53,63.55,139184.0,59.7426,59.752,59.6863,59.705,139184.0
2023-09-11 13:35:00,63.56,63.58,63.53,63.58,114537.0,59.7144,59.7332,59.6863,59.7332,114537.0
2023-09-11 13:40:00,63.57,63.58,63.51,63.52,111007.0,59.7238,59.7332,59.6675,59.6769,111007.0
2023-09-11 13:45:00,63.52,63.54,63.46,63.47,126291.0,59.6769,59.6956,59.6205,59.6299,126291.0
2023-09-11 13:50:00,63.46,63.48,63.45,63.45,73116.0,59.6205,59.6393,59.6111,59.6111,73116.0
2023-09-11 13:55:00,63.46,63.48,63.42,63.47,104990.0,59.6205,59.6393,59.5829,59.6299,104990.0
2023-09-11 14:00:00,63.46,63.46,63.42,63.43,89358.0,59.6205,59.6205,59.5829,59.5923,89358.0
2023-09-11 14:05:00,63.43,63.46,63.4,63.41,162226.0,59.5923,59.6205,59.5641,59.5735,162226.0
2023-09-11 14:10:00,63.41,63.44,63.4,63.4,109555.0,59.5735,59.6017,59.5641,59.5641,109555.0
2023-09-11 14:15:00,63.4,63.44,63.39,63.43,78876.0,59.5641,59.6017,59.5547,59.5923,78876.0
2023-09-11 14:20:00,63.42,63.44,63.41,63.42,129088.0,59.5829,59.6017,59.5735,59.5829,129088.0
2023-09-11 14:25:00,63.42,63.45,63.4,63.45,74498.0,59.5829,59.6111,59.5641,59.6111,74498.0
2023-09-11 14:30:00,63.45,63.46,63.42,63.43,136403.0,59.6111,59.6205,59.5829,59.5923,136403.0
2023-09-11 14:35:00,63.43,63.46,63.42,63.45,125863.0,59.5923,59.6205,59.5829,59.6111,125863.0
2023-09-11 14:40:00,63.45,63.46,63.42,63.44,114884.0,59.6111,59.6205,59.5829,59.6017,114884.0
2023-09-11 14:45:00,63.44,63.45,63.42,63.43,112894.0,59.6017,59.6111,59.5829,59.5923,112894.0
2023-09-11 14:50:00,63.43,63.44,63.41,63.42,109074.0,59.5923,59.6017,59.5735,59.5829,109074.0
2023-09-11 14:55:00,63.41,63.44,63.41,63.44,64621.0,59.5735,59.6017,59.5735,59.6017,64621.0
2023-09-11 15:00:00,63.44,63.48,63.43,63.48,125471.0,59.6017,59.6393,59.5923,59.6393,125471.0
2023-09-11 15:05:00,63.48,63.49,63.47,63.49,181395.0,59.6393,59.6487,59.6299,59.6487,181395.0
2023-09-11 15:10:00,63.49,63.51,63.46,63.48,130830.0,59.6487,59.6675,59.6205,59.6393,130830.0
2023-09-11 15:15:00,63.48,63.49,63.43,63.46,187465.0,59.6393,59.6487,59.5923,59.6205,187465.0
2023-09-11 15:20:00,63.46,63.47,63.43,63.46,205935.0,59.6205,59.6299,59.5923,59.6205,205935.0
2023-09-11 15:25:00,63.47,63.48,63.4,63.41,252686.0,59.6299,59.6393,59.5641,59.5735,252686.0
2023-09-11 15:30:00,63.4,63.42,63.3,63.31,360078.0,59.5641,59.5829,59.4702,59.4796,360078.0
2023-09-11 15:35:00,63.31,63.38,63.29,63.35,201617.0,59.4796,59.5453,59.4608,59.5171,201617.0
2023-09-11 15:40:00,63.36,63.42,63.35,63.4,181193.0,59.5265,59.5829,59.5171,59.5641,181193.0
2023-09-11 15:45:00,63.39,63.42,63.37,63.41,165045.0,59.5547,59.5829,59.5359,59.5735,165045.0
2023-09-11 15:50:00,63.41,63.41,63.35,63.39,279129.0,59.5735,59.5735,59.5171,59.5547,279129.0
2023-09-11 15:55:00,63.38,63.43,63.37,63.41,892429.0,59.5453,59.5923,59.5359,59.5735,892429.0
2023-09-12 09:30:00,63.43,63.46,63.33,63.42,204785.0,59.5923,59.6205,59.4984,59.5829,204785.0
2023-09-12 09:35:00,63.42,63.5,63.25,63.26,211876.0,59.5829,59.6581,59.4232,59.4326,211876.0
2023-09-12 09:40:00,63.26,63.29,63.08,63.17,284254.0,59.4326,59.4608,59.2635,59.348,284254.0
2023-09-12 09:45:00,63.17,63.19,63.01,63.1,190223.0,59.348,59.3668,59.1977,59.2823,190223.0
2023-09-12 09:50:00,63.1,63.21,63.09,63.18,91439.0,59.2823,59.3856,59.2729,59.3574,91439.0
2023-09-12 09:55:00,63.17,63.28,63.17,63.25,68561.0,59.348,59.4514,59.348,59.4232,68561.0
2023-09-12 10:00:00,63.25,63.28,63.19,63.2,80458.0,59.4232,59.4514,59.3668,59.3762,80458.0
2023-09-12 10:05:00,63.2,63.2,63.09,63.14,133747.0,59.3762,59.3762,59.2729,59.3198,133747.0
2023-09-12 10:10:00,63.13,63.22,63.13,63.19,57590.0,59.3105,59.395,59.3105,59.3668,57590.0
2023-09-12 10:15:00,63.19,63.21,63.16,63.19,74437.0,59.3668,59.3856,59.3386,59.3668,74437.0
2023-09-12 10:20:00,63.19,63.21,63.15,63.17,57387.0,59.3668,59.3856,59.3292,59.348,57387.0
2023-09-12 10:25:00,63.17,63.26,63.17,63.24,102000.0,59.348,59.4326,59.348,59.4138,102000.0
2023-09-12 10:30:00,63.25,63.3,63.23,63.3,81647.0,59.4232,59.4702,59.4044,59.4702,81647.0
2023-09-12 10:35:00,63.3,63.32,63.26,63.29,182022.0,59.4702,59.489,59.4326,59.4608,182022.0
2023-09-12 10:40:00,63.28,63.36,63.28,63.35,68903.0,59.4514,59.5265,59.4514,59.5171,68903.0
2023-09-12 10:45:00,63.35,63.4,63.34,63.36,90018.0,59.5171,59.5641,59.5077,59.5265,90018.0
2023-09-12 10:50:00,63.37,63.42,63.37,63.4,54488.0,59.5359,59.5829,59.5359,59.5641,54488.0
2023-09-12 10:55:00,63.41,63.42,63.31,63.31,63467.0,59.5735,59.5829,59.4796,59.4796,63467.0
2023-09-12 11:00:00,63.31,63.34,63.28,63.33,94360.0,59.4796,59.5077,59.4514,59.4984,94360.0
2023-09-12 11:05:00,63.34,63.39,63.31,63.39,68104.0,59.5077,59.5547,59.4796,59.5547,68104.0
2023-09-12 11:10:00,63.4,63.48,63.39,63.46,243693.0,59.5641,59.6393,59.5547,59.6205,243693.0
2023-09-12 11:15:00,63.47,63.52,63.46,63.52,255320.0,59.6299,59.6769,59.6205,59.6769,255320.0
2023-09-12 11:20:00,63.52,63.57,63.48,63.52,218410.0,59.6769,59.7238,59.6393,59.6769,218410.0
2023-09-12 11:25:00,63.52,63.54,63.48,63.52,135996.0,59.6769,59.6956,59.6393,59.6769,135996.0
2023-09-12 11:30:00,63.51,63.51,63.43,63.44,150126.0,59.6675,59.6675,59.5923,59.6017,150126.0
2023-09-12 11:35:00,63.44,63.45,63.39,63.39,119459.0,59.6017,59.6111,59.5547,59.5547,119459.0
2023-09-12 11:40:00,63.39,63.42,63.37,63.4,67619.0,59.5547,59.5829,59.5359,59.5641,67619.0
2023-09-12 11:45:00,63.39,63.45,63.38,63.41,250392.0,59.5547,59.6111,59.5453,59.5735,250392.0
2023-09-12 11:50:00,63.42,63.45,63.4,63.44,113652.0,59.5829,59.6111,59.5641,59.6017,113652.0
2023-09-12 11:55:00,63.45,63.49,63.42,63.48,133750.0,59.6111,59.6487,59.5829,59.6393,133750.0
2023-09-12 12:00:00,63.47,63.52,63.47,63.51,55557.0,59.6299,59.6769,59.6299,59.6675,55557.0
2023-09-12 12:05:00,63.51,63.54,63.49,63.53,110915.0,59.6675,59.6956,59.6487,59.6863,110915.0
2023-09-12 12:10:00,63.52,63.56,63.51,63.52,80497.0,59.6769,59.7144,59.6675,59.6769,80497.0
2023-09-12 12:15:00,63.53,63.56,63.51,63.53,86880.0,59.6863,59.7144,59.6675,59.6863,86880.0
2023-09-12 12:20:00,63.52,63.54,63.48,63.49,100326.0,59.6769,59.6956,59.6393,59.6487,100326.0
2023-09-12 12:25:00,63.49,63.5,63.47,63.49,69670.0,59.6487,59.6581,59.6299,59.6487,69670.0
2023-09-12 12:30:00,63.49,63.49,63.45,63.46,47495.0,59.6487,59.6487,59.6111,59.6205,47495.0
2023-09-12 12:35:00,63.45,63.47,63.41,63.43,79281.0,59.6111,59.6299,59.5735,59.5923,79281.0
2023-09-12 12:40:00,63.44,63.5,63.42,63.45,328948.0,59.6017,59.6581,59.5829,59.6111,328948.0
2023-09-12 12:45:00,63.45,63.47,63.44,63.46,69488.0,59.6111,59.6299,59.6017,59.6205,69488.0
2023-09-12 12:50:00,63.45,63.46,63.43,63.46,47828.0,59.6111,59.6205,59.5923,59.6205,47828.0
2023-09-12 12:55:00,63.46,63.46,63.43,63.45,58762.0,59.6205,59.6205,59.5923,59.6111,58762.0
2023-09-12 13:00:00,63.45,63.52,63.44,63.51,64536.0,59.6111,59.6769,59.6017,59.6675,64536.0
2023-09-12 13:05:00,63.51,63.53,63.5,63.53,110516.0,59.6675,59.6863,59.6581,59.6863,110516.0
2023-09-12 13:10:00,63.53,63.54,63.48,63.54,89641.0,59.6863,59.6956,59.6393,59.6956,89641.0
2023-09-12 13:15:00,63.53,63.56,63.52,63.53,76537.0,59.6863,59.7144,59.6769,59.6863,76537.0
2023-09-12 13:20:00,63.54,63.57,63.52,63.56,98501.0,59.6956,59.7238,59.6769,59.7144,98501.0
2023-09-12 13:25:00,63.56,63.57,63.5,63.52,50796.0,59.7144,59.7238,59.6581,59.6769,50796.0
2023-09-12 13:30:00,63.52,63.52,63.46,63.51,55910.0,59.6769,59.6769,59.6205,59.6675,55910.0
2023-09-12 13:35:00,63.5,63.51,63.46,63.5,80421.0,59.6581,59.6675,59.6205,59.6581,80421.0
2023-09-12 13:40:00,63.49,63.53,63.49,63.52,54958.0,59.6487,59.6863,59.6487,59.6769,54958.0
2023-09-12 13:45:00,63.52,63.54,63.49,63.52,116160.0,59.6769,59.6956,59.6487,59.6769,116160.0
2023-09-12 13:50:00,63.52,63.53,63.5,63.53,65301.0,59.6769,59.6863,59.6581,59.6863,65301.0
2023-09-12 13:55:00,63.53,63.55,63.51,63.52,75630.0,59.6863,59.705,59.6675,59.6769,75630.0
2023-09-12 14:00:00,63.52,63.54,63.51,63.52,65028.0,59.6769,59.6956,59.6675,59.6769,65028.0
2023-09-12 14:05:00,63.53,63.55,63.51,63.54,62406.0,59.6863,59.705,59.6675,59.6956,62406.0
2023-09-12 14:10:00,63.54,63.56,63.53,63.54,87833.0,59.6956,59.7144,59.6863,59.6956,87833.0
2023-09-12 14:15:00,63.53,63.6,63.53,63.6,102237.0,59.6863,59.752,59.6863,59.752,102237.0
2023-09-12 14:20:00,63.6,63.62,63.59,63.62,68137.0,59.752,59.7708,59.7426,59.7708,68137.0
2023-09-12 14:25:00,63.62,63.63,63.6,63.61,67167.0,59.7708,59.7802,59.752,59.7614,67167.0
2023-09-12 14:30:00,63.6,63.62,63.58,63.61,113004.0,59.752,59.7708,59.7332,59.7614,113004.0
2023-09-12 14:35:00,63.62,63.64,63.59,63.61,89654.0,59.7708,59.7896,59.7426,59.7614,89654.0
2023-09-12 14:40:00,63.61,63.61,63.57,63.58,115811.0,59.7614,59.7614,59.7238,59.7332,115811.0
2023-09-12 14:45:00,63.58,63.6,63.56,63.59,111472.0,59.7332,59.752,59.7144,59.7426,111472.0
2023-09-12 14:50:00,63.59,63.59,63.55,63.58,157038.0,59.7426,59.7426,59.705,59.7332,157038.0
2023-09-12 14:55:00,63.58,63.61,63.57,63.57,113712.0,59.7332,59.7614,59.7238,59.7238,113712.0
2023-09-12 15:00:00,63.57,63.57,63.51,63.52,114020.0,59.7238,59.7238,59.6675,59.6769,114020.0
2023-09-12 15:05:00,63.52,63.54,63.51,63.53,92571.0,59.6769,59.6956,59.6675,59.6863,92571.0
2023-09-12 15:10:00,63.53,63.56,63.52,63.54,125873.0,59.6863,59.7144,59.6769,59.6956,125873.0
2023-09-12 15:15:00,63.54,63.55,63.52,63.54,157568.0,59.6956,59.705,59.6769,59.6956,157568.0
2023-09-12 15:20:00,63.54,63.55,63.49,63.5,116316.0,59.6956,59.705,59.6487,59.6581,116316.0
2023-09-12 15:25:00,63.49,63.51,63.48,63.49,149249.0,59.6487,59.6675,59.6393,59.6487,149249.0
2023-09-12 15:30:00,63.49,63.58,63.48,63.57,261127.0,59.6487,59.7332,59.6393,59.7238,261127.0
2023-09-12 15:35:00,63.57,63.61,63.56,63.59,171972.0,59.7238,59.7614,59.7144,59.7426,171972.0
2023-09-12 15:40:00,63.6,63.61,63.59,63.6,175502.0,59.752,59.7614,59.7426,59.752,175502.0
2023-09-12 15:45:00,63.61,63.63,63.58,63.58,301311.0,59.7614,59.7802,59.7332,59.7332,301311.0
2023-09-12 15:50:00,63.59,63.7,63.59,63.65,384305.0,59.7426,59.846,59.7426,59.799,384305.0
2023-09-12 15:55:00,63.65,63.66,63.5,63.51,910229.0,59.799,59.8084,59.6581,59.6675,910229.0
2023-09-13 09:30:00,63.55,63.89,63.55,63.89,216448.0,59.705,60.0245,59.705,60.0245,216448.0
2023-09-13 09:35:00,63.89,63.89,63.75,63.82,187752.0,60.0245,60.0245,59.8929,59.9587,187752.0
2023-09-13 09:40:00,63.82,63.88,63.75,63.81,234420.0,59.9587,60.0151,59.8929,59.9493,234420.0
2023-09-13 09:45:00,63.82,63.93,63.82,63.86,182238.0,59.9587,60.0621,59.9587,59.9963,182238.0
2023-09-13 09:50:00,63.87,63.89,63.79,63.88,145249.0,60.0057,60.0245,59.9305,60.0151,145249.0
2023-09-13 09:55:00,63.87,63.91,63.84,63.9,110153.0,60.0057,60.0433,59.9775,60.0339,110153.0
2023-09-13 10:00:00,63.9,63.99,63.9,63.93,188047.0,60.0339,60.1184,60.0339,60.0621,188047.0
2023-09-13 10:05:00,63.93,63.96,63.88,63.96,84591.0,60.0621,60.0902,60.0151,60.0902,84591.0
2023-09-13 10:10:00,63.96,63.98,63.92,63.93,83664.0,60.0902,60.109,60.0527,60.0621,83664.0
2023-09-13 10:15:00,63.93,63.94,63.79,63.79,165469.0,60.0621,60.0714,59.9305,59.9305,165469.0
2023-09-13 10:20:00,63.78,63.78,63.69,63.71,112634.0,59.9211,59.9211,59.8366,59.8554,112634.0
2023-09-13 10:25:00,63.71,63.73,63.67,63.68,184819.0,59.8554,59.8742,59.8178,59.8272,184819.0
2023-09-13 10:30:00,63.68,63.78,63.68,63.75,194533.0,59.8272,59.9211,59.8272,59.8929,194533.0
2023-09-13 10:35:00,63.74,63.76,63.71,63.72,162188.0,59.8835,59.9023,59.8554,59.8648,162188.0
2023-09-13 10:40:00,63.72,63.77,63.7,63.75,83292.0,59.8648,59.9117,59.846,59.8929,83292.0
2023-09-13 10:45:00,63.76,63.78,63.74,63.75,80241.0,59.9023,59.9211,59.8835,59.8929,80241.0
2023-09-13 10:50:00,63.75,63.81,63.74,63.8,107412.0,59.8929,59.9493,59.8835,59.9399,107412.0
2023-09-13 10:55:00,63.8,63.82,63.79,63.8,92952.0,59.9399,59.9587,59.9305,59.9399,92952.0
2023-09-13 11:00:00,63.79,63.8,63.74,63.78,103836.0,59.9305,59.9399,59.8835,59.9211,103836.0
2023-09-13 11:05:00,63.78,63.81,63.74,63.8,82796.0,59.9211,59.9493,59.8835,59.9399,82796.0
2023-09-13 11:10:00,63.8,63.84,63.8,63.82,68290.0,59.9399,59.9775,59.9399,59.9587,68290.0
2023-09-13 11:15:00,63.83,63.86,63.81,63.84,142434.0,59.9681,59.9963,59.9493,59.9775,142434.0
2023-09-13 11:20:00,63.84,63.89,63.82,63.89,79358.0,59.9775,60.0245,59.9587,60.0245,79358.0
2023-09-13 11:25:00,63.89,63.97,63.88,63.96,66074.0,60.0245,60.0996,60.0151,60.0902,66074.0
2023-09-13 11:30:00,63.97,63.99,63.94,63.99,62541.0,60.0996,60.1184,60.0714,60.1184,62541.0
2023-09-13 11:35:00,63.99,64.03,63.96,64.01,176512.0,60.1184,60.156,60.0902,60.1372,176512.0
2023-09-13 11:40:00,64.02,64.08,64.01,64.07,101810.0,60.1466,60.203,60.1372,60.1936,101810.0
2023-09-13 11:45:00,64.06,64.14,64.05,64.13,80699.0,60.1842,60.2593,60.1748,60.25,80699.0
2023-09-13 11:50:00,64.13,64.17,64.13,64.16,124328.0,60.25,60.2875,60.25,60.2781,124328.0
2023-09-13 11:55:00,64.16,64.19,64.11,64.17,195330.0,60.2781,60.3063,60.2312,60.2875,195330.0
2023-09-13 12:00:00,64.17,64.22,64.16,64.18,73536.0,60.2875,60.3345,60.2781,60.2969,73536.0
2023-09-13 12:05:00,64.17,64.2,64.16,64.19,100467.0,60.2875,60.3157,60.2781,60.3063,100467.0
2023-09-13 12:10:00,64.19,64.2,64.16,64.17,124287.0,60.3063,60.3157,60.2781,60.2875,124287.0
2023-09-13 12:15:00,64.17,64.27,64.15,64.26,123391.0,60.2875,60.3815,60.2687,60.3721,123391.0
2023-09-13 12:20:00,64.26,64.3,64.24,64.29,147326.0,60.3721,60.4097,60.3533,60.4003,147326.0
2023-09-13 12:25:00,64.28,64.3,64.25,64.26,116258.0,60.3909,60.4097,60.3627,60.3721,116258.0
2023-09-13 12:30:00,64.25,64.28,64.23,64.25,145754.0,60.3627,60.3909,60.3439,60.3627,145754.0
2023-09-13 12:35:00,64.26,64.27,64.24,64.25,88365.0,60.3721,60.3815,60.3533,60.3627,88365.0
2023-09-13 12:40:00,64.24,64.24,64.17,64.19,131014.0,60.3533,60.3533,60.2875,60.3063,131014.0
2023-09-13 12:45:00,64.19,64.24,64.17,64.21,227563.0,60.3063,60.3533,60.2875,60.3251,227563.0
2023-09-13 12:50:00,64.22,64.25,64.21,64.25,132299.0,60.3345,60.3627,60.3251,60.3627,132299.0
2023-09-13 12:55:00,64.25,64.28,64.23,64.26,96122.0,60.3627,60.3909,60.3439,60.3721,96122.0
2023-09-13 13:00:00,64.26,64.29,64.24,64.26,122758.0,60.3721,60.4003,60.3533,60.3721,122758.0
2023-09-13 13:05:00,64.26,64.29,64.25,64.27,61758.0,60.3721,60.4003,60.3627,60.3815,61758.0
2023-09-13 13:10:00,64.27,64.29,64.24,64.28,126679.0,60.3815,60.4003,60.3533,60.3909,126679.0
2023-09-13 13:15:00,64.28,64.33,64.26,64.32,251037.0,60.3909,60.4379,60.3721,60.4285,251037.0
2023-09-13 13:20:00,64.32,64.38,64.31,64.38,191175.0,60.4285,60.4848,60.4191,60.4848,191175.0
2023-09-13 13:25:00,64.38,64.42,64.36,64.39,171034.0,60.4848,60.5224,60.466,60.4942,171034.0
2023-09-13 13:30:00,64.39,64.41,64.36,64.4,271213.0,60.4942,60.513,60.466,60.5036,271213.0
2023-09-13 13:35:00,64.4,64.41,64.35,64.36,336078.0,60.5036,60.513,60.4566,60.466,336078.0
2023-09-13 13:40:00,64.36,64.4,64.35,64.4,136785.0,60.466,60.5036,60.4566,60.5036,136785.0
2023-09-13 13:45:00,64.4,64.43,64.37,64.42,133005.0,60.5036,60.5318,60.4754,60.5224,133005.0
2023-09-13 13:50:00,64.42,64.44,64.41,64.42,114825.0,60.5224,60.5412,60.513,60.5224,114825.0
2023-09-13 13:55:00,64.42,64.44,64.41,64.42,90969.0,60.5224,60.5412,60.513,60.5224,90969.0
2023-09-13 14:00:00,64.42,64.45,64.41,64.43,145594.0,60.5224,60.5506,60.513,60.5318,145594.0
2023-09-13 14:05:00,64.43,64.48,64.39,64.48,167459.0,60.5318,60.5788,60.4942,60.5788,167459.0
2023-09-13 14:10:00,64.47,64.52,64.46,64.5,196764.0,60.5694,60.6164,60.56,60.5976,196764.0
2023-09-13 14:15:00,64.49,64.53,64.48,64.53,155218.0,60.5882,60.6258,60.5788,60.6258,155218.0
2023-09-13 14:20:00,64.53,64.54,64.51,64.54,189671.0,60.6258,60.6351,60.607,60.6351,189671.0
2023-09-13 14:25:00,64.54,64.56,64.53,64.55,200932.0,60.6351,60.6539,60.6258,60.6445,200932.0
2023-09-13 14:30:00,64.55,64.57,64.51,64.54,226552.0,60.6445,60.6633,60.607,60.6351,226552.0
2023-09-13 14:35:00,64.54,64.56,64.5,64.52,219419.0,60.6351,60.6539,60.5976,60.6164,219419.0
2023-09-13 14:40:00,64.52,64.52,64.44,64.45,199170.0,60.6164,60.6164,60.5412,60.5506,199170.0
2023-09-13 14:45:00,64.45,64.46,64.35,64.36,377419.0,60.5506,60.56,60.4566,60.466,377419.0
2023-09-13 14:50:00,64.36,64.36,64.25,64.26,163936.0,60.466,60.466,60.3627,60.3721,163936.0
2023-09-13 14:55:00,64.26,64.32,64.22,64.3,182011.0,60.3721,60.4285,60.3345,60.4097,182011.0
2023-09-13 15:00:00,64.3,64.31,64.21,64.22,198609.0,60.4097,60.4191,60.3251,60.3345,198609.0
2023-09-13 15:05:00,64.21,64.24,64.19,64.22,170894.0,60.3251,60.3533,60.3063,60.3345,170894.0
2023-09-13 15:10:00,64.22,64.23,64.16,64.19,339973.0,60.3345,60.3439,60.2781,60.3063,339973.0
2023-09-13 15:15:00,64.19,64.22,64.14,64.17,238420.0,60.3063,60.3345,60.2593,60.2875,238420.0
2023-09-13 15:20:00,64.17,64.2,64.15,64.17,170225.0,60.2875,60.3157,60.2687,60.2875,170225.0
2023-09-13 15:25:00,64.17,64.19,64.16,64.18,203525.0,60.2875,60.3063,60.2781,60.2969,203525.0
2023-09-13 15:30:00,64.19,64.21,64.15,64.17,220074.0,60.3063,60.3251,60.2687,60.2875,220074.0
2023-09-13 15:35:00,64.17,64.21,64.16,64.2,210595.0,60.2875,60.3251,60.2781,60.3157,210595.0
2023-09-13 15:40:00,64.2,64.24,64.2,64.2,320132.0,60.3157,60.3533,60.3157,60.3157,320132.0
2023-09-13 15:45:00,64.2,64.26,64.19,64.26,433511.0,60.3157,60.3721,60.3063,60.3721,433511.0
2023-09-13 15:50:00,64.25,64.29,64.22,64.27,570345.0,60.3627,60.4003,60.3345,60.3815,570345.0
2023-09-13 15:55:00,64.27,64.31,64.25,64.28,1060645.0,60.3815,60.4191,60.3627,60.3909,1060645.0
2023-09-14 09:30:00,64.63,64.75,64.59,64.65,255492.0,60.7197,60.8324,60.6821,60.7385,255492.0
2023-09-14 09:35:00,64.65,64.74,64.64,64.7,217553.0,60.7385,60.823,60.7291,60.7855,217553.0
2023-09-14 09:40:00,64.71,64.78,64.6,64.64,199395.0,60.7949,60.8606,60.6915,60.7291,199395.0
2023-09-14 09:45:00,64.65,64.81,64.62,64.81,331787.0,60.7385,60.8888,60.7103,60.8888,331787.0
2023-09-14 09:50:00,64.81,64.91,64.79,64.89,261633.0,60.8888,60.9828,60.87,60.964,261633.0
2023-09-14 09:55:00,64.89,64.95,64.86,64.9,192337.0,60.964,61.0203,60.9358,60.9734,192337.0
2023-09-14 10:00:00,64.9,64.96,64.87,64.89,253461.0,60.9734,61.0297,60.9452,60.964,253461.0
2023-09-14 10:05:00,64.89,64.9,64.81,64.85,238721.0,60.964,60.9734,60.8888,60.9264,238721.0
2023-09-14 10:10:00,64.84,64.89,64.84,64.87,80786.0,60.917,60.964,60.917,60.9452,80786.0
2023-09-14 10:15:00,64.86,64.89,64.85,64.86,170234.0,60.9358,60.964,60.9264,60.9358,170234.0
2023-09-14 10:20:00,64.86,64.87,64.79,64.79,115999.0,60.9358,60.9452,60.87,60.87,115999.0
2023-09-14 10:25:00,64.79,64.81,64.75,64.81,103813.0,60.87,60.8888,60.8324,60.8888,103813.0
2023-09-14 10:30:00,64.82,64.84,64.73,64.74,157421.0,60.8982,60.917,60.8137,60.823,157421.0
2023-09-14 10:35:00,64.75,64.78,64.7,64.73,136242.0,60.8324,60.8606,60.7855,60.8137,136242.0
2023-09-14 10:40:00,64.73,64.74,64.69,64.72,209683.0,60.8137,60.823,60.7761,60.8043,209683.0
2023-09-14 10:45:00,64.72,64.76,64.7,64.75,166068.0,60.8043,60.8418,60.7855,60.8324,166068.0
2023-09-14 10:50:00,64.75,64.76,64.71,64.72,143135.0,60.8324,60.8418,60.7949,60.8043,143135.0
2023-09-14 10:55:00,64.72,64.77,64.7,64.77,56495.0,60.8043,60.8512,60.7855,60.8512,56495.0
2023-09-14 11:00:00,64.77,64.8,64.68,64.69,233801.0,60.8512,60.8794,60.7667,60.7761,233801.0
2023-09-14 11:05:00,64.69,64.81,64.66,64.81,257757.0,60.7761,60.8888,60.7479,60.8888,257757.0
2023-09-14 11:10:00,64.81,64.89,64.79,64.87,144976.0,60.8888,60.964,60.87,60.9452,144976.0
2023-09-14 11:15:00,64.88,64.96,64.87,64.95,129357.0,60.9546,61.0297,60.9452,61.0203,129357.0
2023-09-14 11:20:00,64.95,65.0,64.94,64.99,100325.0,61.0203,61.0673,61.0109,61.0579,100325.0
2023-09-14 11:25:00,65.0,65.01,64.98,65.0,111571.0,61.0673,61.0767,61.0485,61.0673,111571.0
2023-09-14 11:30:00,65.0,65.09,64.99,65.06,139966.0,61.0673,61.1519,61.0579,61.1237,139966.0
2023-09-14 11:35:00,65.06,65.09,65.05,65.08,118357.0,61.1237,61.1519,61.1143,61.1425,118357.0
2023-09-14 11:40:00,65.08,65.15,65.04,65.14,332479.0,61.1425,61.2082,61.1049,61.1988,332479.0
2023-09-14 11:45:00,65.14,65.15,65.09,65.11,98584.0,61.1988,61.2082,61.1519,61.1707,98584.0
2023-09-14 11:50:00,65.12,65.14,65.1,65.13,102487.0,61.1801,61.1988,61.1613,61.1894,102487.0
2023-09-14 11:55:00,65.12,65.13,65.08,65.12,175283.0,61.1801,61.1894,61.1425,61.1801,175283.0
2023-09-14 12:00:00,65.11,65.14,65.09,65.11,92938.0,61.1707,61.1988,61.1519,61.1707,92938.0
2023-09-14 12:05:00,65.11,65.12,65.03,65.05,161909.0,61.1707,61.1801,61.0955,61.1143,161909.0
2023-09-14 12:10:00,65.06,65.06,64.99,65.0,130387.0,61.1237,61.1237,61.0579,61.0673,130387.0
2023-09-14 12:15:00,65.0,65.05,65.0,65.04,130125.0,61.0673,61.1143,61.0673,61.1049,130125.0
2023-09-14 12:20:00,65.04,65.07,65.03,65.05,101710.0,61.1049,61.1331,61.0955,61.1143,101710.0
2023-09-14 12:25:00,65.05,65.08,65.05,65.06,105159.0,61.1143,61.1425,61.1143,61.1237,105159.0
2023-09-14 12:30:00,65.06,65.13,65.05,65.12,109286.0,61.1237,61.1894,61.1143,61.1801,109286.0
2023-09-14 12:35:00,65.12,65.15,65.11,65.14,103091.0,61.1801,61.2082,61.1707,61.1988,103091.0
2023-09-14 12:40:00,65.13,65.17,65.12,65.12,62056.0,61.1894,61.227,61.1801,61.1801,62056.0
2023-09-14 12:45:00,65.12,65.14,65.11,65.12,53333.0,61.1801,61.1988,61.1707,61.1801,53333.0
2023-09-14 12:50:00,65.12,65.17,65.12,65.14,42112.0,61.1801,61.227,61.1801,61.1988,42112.0
2023-09-14 12:55:00,65.14,65.16,65.13,65.15,52117.0,61.1988,61.2176,61.1894,61.2082,52117.0
2023-09-14 13:00:00,65.16,65.16,65.12,65.16,62073.0,61.2176,61.2176,61.1801,61.2176,62073.0
2023-09-14 13:05:00,65.16,65.16,65.12,65.14,61297.0,61.2176,61.2176,61.1801,61.1988,61297.0
2023-09-14 13:10:00,65.14,65.19,65.14,65.17,121970.0,61.1988,61.2458,61.1988,61.227,121970.0
2023-09-14 13:15:00,65.17,65.19,65.16,65.19,79867.0,61.227,61.2458,61.2176,61.2458,79867.0
2023-09-14 13:20:00,65.18,65.19,65.16,65.18,63800.0,61.2364,61.2458,61.2176,61.2364,63800.0
2023-09-14 13:25:00,65.18,65.19,65.11,65.14,128836.0,61.2364,61.2458,61.1707,61.1988,128836.0
2023-09-14 13:30:00,65.13,65.15,65.09,65.12,99451.0,61.1894,61.2082,61.1519,61.1801,99451.0
2023-09-14 13:35:00,65.12,65.14,65.1,65.11,98868.0,61.1801,61.1988,61.1613,61.1707,98868.0
2023-09-14 13:40:00,65.11,65.11,65.06,65.07,133879.0,61.1707,61.1707,61.1237,61.1331,133879.0
2023-09-14 13:45:00,65.06,65.11,65.06,65.08,61954.0,61.1237,61.1707,61.1237,61.1425,61954.0
2023-09-14 13:50:00,65.09,65.13,65.08,65.11,61126.0,61.1519,61.1894,61.1425,61.1707,61126.0
2023-09-14 13:55:00,65.11,65.13,65.11,65.12,60216.0,61.1707,61.1894,61.1707,61.1801,60216.0
2023-09-14 14:00:00,65.13,65.15,65.12,65.13,149780.0,61.1894,61.2082,61.1801,61.1894,149780.0
2023-09-14 14:05:00,65.13,65.16,65.12,65.13,110108.0,61.1894,61.2176,61.1801,61.1894,110108.0
2023-09-14 14:10:00,65.13,65.14,65.1,65.13,72135.0,61.1894,61.1988,61.1613,61.1894,72135.0
2023-09-14 14:15:00,65.12,65.13,65.11,65.12,54498.0,61.1801,61.1894,61.1707,61.1801,54498.0
2023-09-14 14:20:00,65.12,65.14,65.11,65.12,90894.0,61.1801,61.1988,61.1707,61.1801,90894.0
2023-09-14 14:25:00,65.12,65.14,65.1,65.13,68795.0,61.1801,61.1988,61.1613,61.1894,68795.0
2023-09-14 14:30:00,65.13,65.13,65.11,65.12,60592.0,61.1894,61.1894,61.1707,61.1801,60592.0
2023-09-14 14:35:00,65.12,65.14,65.11,65.14,67672.0,61.1801,61.1988,61.1707,61.1988,67672.0
2023-09-14 14:40:00,65.13,65.17,65.12,65.15,99513.0,61.1894,61.227,61.1801,61.2082,99513.0
2023-09-14 14:45:00,65.15,65.16,65.11,65.13,118398.0,61.2082,61.2176,61.1707,61.1894,118398.0
2023-09-14 14:50:00,65.12,65.13,65.06,65.07,163969.0,61.1801,61.1894,61.1237,61.1331,163969.0
2023-09-14 14:55:00,65.07,65.1,65.05,65.09,108128.0,61.1331,61.1613,61.1143,61.1519,108128.0
2023-09-14 15:00:00,65.09,65.1,65.05,65.1,114760.0,61.1519,61.1613,61.1143,61.1613,114760.0
2023-09-14 15:05:00,65.11,65.13,65.08,65.08,133123.0,61.1707,61.1894,61.1425,61.1425,133123.0
2023-09-14 15:10:00,65.08,65.1,65.07,65.09,106109.0,61.1425,61.1613,61.1331,61.1519,106109.0
2023-09-14 15:15:00,65.09,65.13,65.09,65.12,138232.0,61.1519,61.1894,61.1519,61.1801,138232.0
2023-09-14 15:20:00,65.13,65.16,65.12,65.12,121595.0,61.1894,61.2176,61.1801,61.1801,121595.0
2023-09-14 15:25:00,65.13,65.15,65.11,65.12,147368.0,61.1894,61.2082,61.1707,61.1801,147368.0
2023-09-14 15:30:00,65.12,65.13,65.09,65.12,264514.0,61.1801,61.1894,61.1519,61.1801,264514.0
2023-09-14 15:35:00,65.11,65.19,65.11,65.14,165466.0,61.1707,61.2458,61.1707,61.1988,165466.0
2023-09-14 15:40:00,65.14,65.2,65.13,65.2,186102.0,61.1988,61.2552,61.1894,61.2552,186102.0
2023-09-14 15:45:00,65.2,65.24,65.18,65.24,287724.0,61.2552,61.2928,61.2364,61.2928,287724.0
2023-09-14 15:50:00,65.24,65.26,65.21,65.22,430866.0,61.2928,61.3116,61.2646,61.274,430866.0
2023-09-14 15:55:00,65.22,65.25,65.18,65.23,930482.0,61.274,61.3022,61.2364,61.2834,930482.0
2023-09-15 09:30:00,65.11,65.29,64.98,65.28,348330.0,61.1707,61.3398,61.0485,61.3304,348330.0
2023-09-15 09:35:00,65.28,65.5,65.28,65.47,219886.0,61.3304,61.5371,61.3304,61.5089,219886.0
2023-09-15 09:40:00,65.48,65.61,65.42,65.56,203237.0,61.5183,61.6404,61.4619,61.5934,203237.0
2023-09-15 09:45:00,65.56,65.57,65.39,65.4,285649.0,61.5934,61.6028,61.4337,61.4431,285649.0
2023-09-15 09:50:00,65.39,65.42,65.34,65.36,197078.0,61.4337,61.4619,61.3867,61.4055,197078.0
2023-09-15 09:55:00,65.37,65.38,65.29,65.29,116671.0,61.4149,61.4243,61.3398,61.3398,116671.0
2023-09-15 10:00:00,65.29,65.5,65.29,65.48,145727.0,61.3398,61.5371,61.3398,61.5183,145727.0
2023-09-15 10:05:00,65.48,65.52,65.45,65.5,283016.0,61.5183,61.5559,61.4901,61.5371,283016.0
2023-09-15 10:10:00,65.5,65.5,65.44,65.47,283821.0,61.5371,61.5371,61.4807,61.5089,283821.0
2023-09-15 10:15:00,65.47,65.48,65.4,65.42,140431.0,61.5089,61.5183,61.4431,61.4619,140431.0
2023-09-15 10:20:00,65.42,65.42,65.37,65.38,128216.0,61.4619,61.4619,61.4149,61.4243,128216.0
2023-09-15 10:25:00,65.38,65.42,65.32,65.32,131823.0,61.4243,61.4619,61.368,61.368,131823.0
2023-09-15 10:30:00,65.32,65.42,65.31,65.41,334151.0,61.368,61.4619,61.3586,61.4525,334151.0
2023-09-15 10:35:00,65.42,65.42,65.36,65.36,174562.0,61.4619,61.4619,61.4055,61.4055,174562.0
2023-09-15 10:40:00,65.36,65.38,65.34,65.35,62771.0,61.4055,61.4243,61.3867,61.3961,62771.0
2023-09-15 10:45:00,65.36,65.4,65.35,65.4,126505.0,61.4055,61.4431,61.3961,61.4431,126505.0
2023-09-15 10:50:00,65.4,65.41,65.36,65.39,168106.0,61.4431,61.4525,61.4055,61.4337,168106.0
2023-09-15 10:55:00,65.4,65.41,65.23,65.26,161008.0,61.4431,61.4525,61.2834,61.3116,161008.0
2023-09-15 11:00:00,65.27,65.28,65.17,65.2,125791.0,61.321,61.3304,61.227,61.2552,125791.0
2023-09-15 11:05:00,65.19,65.19,65.14,65.16,374474.0,61.2458,61.2458,61.1988,61.2176,374474.0
2023-09-15 11:10:00,65.17,65.24,65.15,65.22,130741.0,61.227,61.2928,61.2082,61.274,130741.0
2023-09-15 11:15:00,65.22,65.27,65.19,65.26,122770.0,61.274,61.321,61.2458,61.3116,122770.0
2023-09-15 11:20:00,65.27,65.3,65.23,65.26,155806.0,61.321,61.3492,61.2834,61.3116,155806.0
2023-09-15 11:25:00,65.26,65.28,65.23,65.28,206451.0,61.3116,61.3304,61.2834,61.3304,206451.0
2023-09-15 11:30:00,65.28,65.31,65.2,65.21,106965.0,61.3304,61.3586,61.2552,61.2646,106965.0
2023-09-15 11:35:00,65.21,65.22,65.14,65.17,106749.0,61.2646,61.274,61.1988,61.227,106749.0
2023-09-15 11:40:00,65.17,65.27,65.16,65.26,161838.0,61.227,61.321,61.2176,61.3116,161838.0
2023-09-15 11:45:00,65.26,65.31,65.24,65.31,95151.0,61.3116,61.3586,61.2928,61.3586,95151.0
2023-09-15 11:50:00,65.31,65.35,65.3,65.31,141575.0,61.3586,61.3961,61.3492,61.3586,141575.0
2023-09-15 11:55:00,65.31,65.33,65.29,65.31,87039.0,61.3586,61.3773,61.3398,61.3586,87039.0
2023-09-15 12:00:00,65.31,65.32,65.27,65.3,115274.0,61.3586,61.368,61.321,61.3492,115274.0
2023-09-15 12:05:00,65.31,65.32,65.27,65.3,76978.0,61.3586,61.368,61.321,61.3492,76978.0
2023-09-15 12:10:00,65.31,65.31,65.26,65.27,216889.0,61.3586,61.3586,61.3116,61.321,216889.0
2023-09-15 12:15:00,65.27,65.3,65.25,65.29,93507.0,61.321,61.3492,61.3022,61.3398,93507.0
2023-09-15 12:20:00,65.3,65.3,65.27,65.29,106509.0,61.3492,61.3492,61.321,61.3398,106509.0
2023-09-15 12:25:00,65.3,65.3,65.25,65.25,60731.0,61.3492,61.3492,61.3022,61.3022,60731.0
2023-09-15 12:30:00,65.25,65.27,65.24,65.26,180258.0,61.3022,61.321,61.2928,61.3116,180258.0
2023-09-15 12:35:00,65.26,65.28,65.23,65.24,121332.0,61.3116,61.3304,61.2834,61.2928,121332.0
2023-09-15 12:40:00,65.24,65.25,65.19,65.2,85065.0,61.2928,61.3022,61.2458,61.2552,85065.0
2023-09-15 12:45:00,65.2,65.23,65.19,65.22,182320.0,61.2552,61.2834,61.2458,61.274,182320.0
2023-09-15 12:50:00,65.22,65.24,65.2,65.21,81005.0,61.274,61.2928,61.2552,61.2646,81005.0
2023-09-15 12:55:00,65.2,65.21,65.16,65.17,83825.0,61.2552,61.2646,61.2176,61.227,83825.0
2023-09-15 13:00:00,65.16,65.18,65.07,65.1,139939.0,61.2176,61.2364,61.1331,61.1613,139939.0
2023-09-15 13:05:00,65.09,65.12,65.08,65.12,114220.0,61.1519,61.1801,61.1425,61.1801,114220.0
2023-09-15 13:10:00,65.11,65.12,65.0,65.04,374167.0,61.1707,61.1801,61.0673,61.1049,374167.0
2023-09-15 13:15:00,65.04,65.05,65.01,65.02,140935.0,61.1049,61.1143,61.0767,61.0861,140935.0
2023-09-15 13:20:00,65.02,65.06,65.0,65.05,198187.0,61.0861,61.1237,61.0673,61.1143,198187.0
2023-09-15 13:25:00,65.06,65.1,65.05,65.09,114637.0,61.1237,61.1613,61.1143,61.1519,114637.0
2023-09-15 13:30:00,65.1,65.13,65.07,65.11,139602.0,61.1613,61.1894,61.1331,61.1707,139602.0
2023-09-15 13:35:00,65.12,65.14,65.09,65.13,89247.0,61.1801,61.1988,61.1519,61.1894,89247.0
2023-09-15 13:40:00,65.12,65.21,65.12,65.21,135657.0,61.1801,61.2646,61.1801,61.2646,135657.0
2023-09-15 13:45:00,65.21,65.24,65.2,65.2,85775.0,61.2646,61.2928,61.2552,61.2552,85775.0
2023-09-15 13:50:00,65.21,65.23,65.19,65.2,76450.0,61.2646,61.2834,61.2458,61.2552,76450.0
2023-09-15 13:55:00,65.2,65.21,65.16,65.17,65778.0,61.2552,61.2646,61.2176,61.227,65778.0
2023-09-15 14:00:00,65.17,65.21,65.15,65.2,179793.0,61.227,61.2646,61.2082,61.2552,179793.0
2023-09-15 14:05:00,65.2,65.21,65.17,65.17,88803.0,61.2552,61.2646,61.227,61.227,88803.0
2023-09-15 14:10:00,65.17,65.2,65.09,65.12,204009.0,61.227,61.2552,61.1519,61.1801,204009.0
2023-09-15 14:15:00,65.11,65.22,65.11,65.2,75064.0,61.1707,61.274,61.1707,61.2552,75064.0
2023-09-15 14:20:00,65.2,65.23,65.19,65.19,110212.0,61.2552,61.2834,61.2458,61.2458,110212.0
2023-09-15 14:25:00,65.2,65.21,65.16,65.17,74914.0,61.2552,61.2646,61.2176,61.227,74914.0
2023-09-15 14:30:00,65.17,65.19,65.16,65.17,62539.0,61.227,61.2458,61.2176,61.227,62539.0
2023-09-15 14:35:00,65.17,65.22,65.15,65.22,67016.0,61.227,61.274,61.2082,61.274,67016.0
2023-09-15 14:40:00,65.22,65.26,65.21,65.26,78331.0,61.274,61.3116,61.2646,61.3116,78331.0
2023-09-15 14:45:00,65.26,65.27,65.23,65.27,92265.0,61.3116,61.321,61.2834,61.321,92265.0
2023-09-15 14:50:00,65.27,65.29,65.24,65.25,95094.0,61.321,61.3398,61.2928,61.3022,95094.0
2023-09-15 14:55:00,65.25,65.3,65.24,65.28,75598.0,61.3022,61.3492,61.2928,61.3304,75598.0
2023-09-15 15:00:00,65.28,65.28,65.23,65.26,127386.0,61.3304,61.3304,61.2834,61.3116,127386.0
2023-09-15 15:05:00,65.26,65.26,65.22,65.23,130404.0,61.3116,61.3116,61.274,61.2834,130404.0
2023-09-15 15:10:00,65.23,65.25,65.2,65.22,107563.0,61.2834,61.3022,61.2552,61.274,107563.0
2023-09-15 15:15:00,65.22,65.26,65.21,65.23,154316.0,61.274,61.3116,61.2646,61.2834,154316.0
2023-09-15 15:20:00,65.22,65.22,65.18,65.18,185257.0,61.274,61.274,61.2364,61.2364,185257.0
2023-09-15 15:25:00,65.18,65.21,65.16,65.17,174203.0,61.2364,61.2646,61.2176,61.227,174203.0
2023-09-15 15:30:00,65.17,65.2,65.12,65.13,271137.0,61.227,61.2552,61.1801,61.1894,271137.0
2023-09-15 15:35:00,65.12,65.15,65.02,65.03,217271.0,61.1801,61.2082,61.0861,61.0955,217271.0
2023-09-15 15:40:00,65.03,65.1,65.01,65.05,222814.0,61.0955,61.1613,61.0767,61.1143,222814.0
2023-09-15 15:45:00,65.05,65.07,65.03,65.06,360621.0,61.1143,61.1331,61.0955,61.1237,360621.0
2023-09-15 15:50:00,65.05,65.05,64.96,64.97,609009.0,61.1143,61.1143,61.0297,61.0391,609009.0
2023-09-15 15:55:00,64.97,65.0,64.87,64.92,1419950.0,61.0391,61.0673,60.9452,60.9922,1419950.0
2023-09-18 09:30:00,64.46,64.54,64.25,64.25,304762.0,61.0507,61.1265,60.8518,60.8518,304762.0
2023-09-18 09:35:00,64.27,64.37,64.04,64.15,211290.0,60.8708,60.9655,60.6529,60.7571,211290.0
2023-09-18 09:40:00,64.16,64.2,63.97,63.98,165100.0,60.7666,60.8045,60.5866,60.5961,165100.0
2023-09-18 09:45:00,63.97,64.22,63.96,64.07,233490.0,60.5866,60.8234,60.5772,60.6813,233490.0
2023-09-18 09:50:00,64.07,64.07,63.92,63.93,270044.0,60.6813,60.6813,60.5393,60.5487,270044.0
2023-09-18 09:55:00,63.93,64.07,63.92,64.06,288145.0,60.5487,60.6813,60.5393,60.6719,288145.0
2023-09-18 10:00:00,64.06,64.13,64.04,64.09,273125.0,60.6719,60.7382,60.6529,60.7003,273125.0
2023-09-18 10:05:00,64.09,64.22,64.08,64.21,163576.0,60.7003,60.8234,60.6908,60.8139,163576.0
2023-09-18 10:10:00,64.22,64.3,64.21,64.28,170219.0,60.8234,60.8992,60.8139,60.8802,170219.0
2023-09-18 10:15:00,64.28,64.33,64.25,64.31,135256.0,60.8802,60.9276,60.8518,60.9086,135256.0
2023-09-18 10:20:00,64.32,64.41,64.3,64.4,90567.0,60.9181,61.0034,60.8992,60.9939,90567.0
2023-09-18 10:25:00,64.39,64.43,64.38,64.41,113708.0,60.9844,61.0223,60.9749,61.0034,113708.0
2023-09-18 10:30:00,64.41,64.47,64.41,64.46,169669.0,61.0034,61.0602,61.0034,61.0507,169669.0
2023-09-18 10:35:00,64.46,64.46,64.42,64.45,107666.0,61.0507,61.0507,61.0128,61.0412,107666.0
2023-09-18 10:40:00,64.45,64.55,64.43,64.54,118217.0,61.0412,61.1359,61.0223,61.1265,118217.0
2023-09-18 10:45:00,64.55,64.56,64.47,64.48,145048.0,61.1359,61.1454,61.0602,61.0697,145048.0
2023-09-18 10:50:00,64.48,64.57,64.46,64.55,119113.0,61.0697,61.1549,61.0507,61.1359,119113.0
2023-09-18 10:55:00,64.54,64.58,64.53,64.56,96320.0,61.1265,61.1644,61.117,61.1454,96320.0
2023-09-18 11:00:00,64.56,64.56,64.47,64.48,121579.0,61.1454,61.1454,61.0602,61.0697,121579.0
2023-09-18 11:05:00,64.47,64.49,64.4,64.43,180367.0,61.0602,61.0791,60.9939,61.0223,180367.0
2023-09-18 11:10:00,64.43,64.45,64.41,64.42,75154.0,61.0223,61.0412,61.0034,61.0128,75154.0
2023-09-18 11:15:00,64.4,64.45,64.38,64.41,92830.0,60.9939,61.0412,60.9749,61.0034,92830.0
2023-09-18 11:20:00,64.41,64.46,64.39,64.43,121514.0,61.0034,61.0507,60.9844,61.0223,121514.0
2023-09-18 11:25:00,64.44,64.49,64.4,64.47,88369.0,61.0318,61.0791,60.9939,61.0602,88369.0
2023-09-18 11:30:00,64.48,64.53,64.47,64.49,83248.0,61.0697,61.117,61.0602,61.0791,83248.0
2023-09-18 11:35:00,64.5,64.52,64.48,64.52,58003.0,61.0886,61.1075,61.0697,61.1075,58003.0
2023-09-18 11:40:00,64.51,64.56,64.51,64.52,61187.0,61.0981,61.1454,61.0981,61.1075,61187.0
2023-09-18 11:45:00,64.53,64.56,64.48,64.5,60065.0,61.117,61.1454,61.0697,61.0886,60065.0
2023-09-18 11:50:00,64.49,64.5,64.48,64.49,74120.0,61.0791,61.0886,61.0697,61.0791,74120.0
2023-09-18 11:55:00,64.5,64.5,64.43,64.47,80424.0,61.0886,61.0886,61.0223,61.0602,80424.0
2023-09-18 12:00:00,64.46,64.5,64.44,64.48,65665.0,61.0507,61.0886,61.0318,61.0697,65665.0
2023-09-18 12:05:00,64.48,64.48,64.44,64.46,63919.0,61.0697,61.0697,61.0318,61.0507,63919.0
2023-09-18 12:10:00,64.46,64.49,64.45,64.48,56365.0,61.0507,61.0791,61.0412,61.0697,56365.0
2023-09-18 12:15:00,64.48,64.53,64.48,64.49,53943.0,61.0697,61.117,61.0697,61.0791,53943.0
2023-09-18 12:20:00,64.49,64.5,64.47,64.48,74589.0,61.0791,61.0886,61.0602,61.0697,74589.0
2023-09-18 12:25:00,64.48,64.49,64.45,64.47,92032.0,61.0697,61.0791,61.0412,61.0602,92032.0
2023-09-18 12:30:00,64.47,64.52,64.47,64.5,76437.0,61.0602,61.1075,61.0602,61.0886,76437.0
2023-09-18 12:35:00,64.5,64.51,64.48,64.5,49717.0,61.0886,61.0981,61.0697,61.0886,49717.0
2023-09-18 12:40:00,64.5,64.52,64.47,64.48,60215.0,61.0886,61.1075,61.0602,61.0697,60215.0
2023-09-18 12:45:00,64.48,64.53,64.47,64.53,61092.0,61.0697,61.117,61.0602,61.117,61092.0
2023-09-18 12:50:00,64.53,64.56,64.51,64.55,151376.0,61.117,61.1454,61.0981,61.1359,151376.0
2023-09-18 12:55:00,64.55,64.57,64.53,64.55,47159.0,61.1359,61.1549,61.117,61.1359,47159.0
2023-09-18 13:00:00,64.55,64.56,64.51,64.56,65527.0,61.1359,61.1454,61.0981,61.1454,65527.0
2023-09-18 13:05:00,64.56,64.56,64.52,64.53,92134.0,61.1454,61.1454,61.1075,61.117,92134.0
2023-09-18 13:10:00,64.52,64.54,64.51,64.53,60588.0,61.1075,61.1265,61.0981,61.117,60588.0
2023-09-18 13:15:00,64.53,64.55,64.51,64.53,60189.0,61.117,61.1359,61.0981,61.117,60189.0
2023-09-18 13:20:00,64.53,64.56,64.52,64.55,83482.0,61.117,61.1454,61.1075,61.1359,83482.0
2023-09-18 13:25:00,64.55,64.57,64.54,64.55,40868.0,61.1359,61.1549,61.1265,61.1359,40868.0
2023-09-18 13:30:00,64.54,64.54,64.51,64.52,89263.0,61.1265,61.1265,61.0981,61.1075,89263.0
2023-09-18 13:35:00,64.52,64.54,64.51,64.53,84986.0,61.1075,61.1265,61.0981,61.117,84986.0
2023-09-18 13:40:00,64.53,64.55,64.52,64.53,100876.0,61.117,61.1359,61.1075,61.117,100876.0
2023-09-18 13:45:00,64.54,64.54,64.5,64.51,99161.0,61.1265,61.1265,61.0886,61.0981,99161.0
2023-09-18 13:50:00,64.51,64.53,64.49,64.51,109778.0,61.0981,61.117,61.0791,61.0981,109778.0
2023-09-18 13:55:00,64.5,64.5,64.45,64.47,68530.0,61.0886,61.0886,61.0412,61.0602,68530.0
2023-09-18 14:00:00,64.47,64.47,64.41,64.42,49500.0,61.0602,61.0602,61.0034,61.0128,49500.0
2023-09-18 14:05:00,64.42,64.44,64.39,64.4,50491.0,61.0128,61.0318,60.9844,60.9939,50491.0
2023-09-18 14:10:00,64.4,64.43,64.39,64.42,69099.0,60.9939,61.0223,60.9844,61.0128,69099.0
2023-09-18 14:15:00,64.42,64.44,64.4,64.41,36786.0,61.0128,61.0318,60.9939,61.0034,36786.0
2023-09-18 14:20:00,64.41,64.42,64.37,64.37,56311.0,61.0034,61.0128,60.9655,60.9655,56311.0
2023-09-18 14:25:00,64.37,64.39,64.36,64.38,61051.0,60.9655,60.9844,60.956,60.9749,61051.0
2023-09-18 14:30:00,64.36,64.37,64.34,64.36,86254.0,60.956,60.9655,60.9371,60.956,86254.0
2023-09-18 14:35:00,64.36,64.37,64.34,64.35,42824.0,60.956,60.9655,60.9371,60.9465,42824.0
2023-09-18 14:40:00,64.35,64.37,64.34,64.34,28550.0,60.9465,60.9655,60.9371,60.9371,28550.0
2023-09-18 14:45:00,64.35,64.36,64.31,64.31,50963.0,60.9465,60.956,60.9086,60.9086,50963.0
2023-09-18 14:50:00,64.31,64.32,64.26,64.28,81145.0,60.9086,60.9181,60.8613,60.8802,81145.0
2023-09-18 14:55:00,64.27,64.3,64.26,64.3,80125.0,60.8708,60.8992,60.8613,60.8992,80125.0
2023-09-18 15:00:00,64.3,64.3,64.26,64.29,97249.0,60.8992,60.8992,60.8613,60.8897,97249.0
2023-09-18 15:05:00,64.28,64.31,64.28,64.31,63416.0,60.8802,60.9086,60.8802,60.9086,63416.0
2023-09-18 15:10:00,64.31,64.31,64.28,64.3,56817.0,60.9086,60.9086,60.8802,60.8992,56817.0
2023-09-18 15:15:00,64.3,64.31,64.28,64.3,66185.0,60.8992,60.9086,60.8802,60.8992,66185.0
2023-09-18 15:20:00,64.3,64.32,64.27,64.28,59794.0,60.8992,60.9181,60.8708,60.8802,59794.0
2023-09-18 15:25:00,64.28,64.3,64.26,64.3,86199.0,60.8802,60.8992,60.8613,60.8992,86199.0
2023-09-18 15:30:00,64.3,64.33,64.29,64.32,118770.0,60.8992,60.9276,60.8897,60.9181,118770.0
2023-09-18 15:35:00,64.32,64.34,64.3,64.33,102377.0,60.9181,60.9371,60.8992,60.9276,102377.0
2023-09-18 15:40:00,64.34,64.38,64.34,64.35,90534.0,60.9371,60.9749,60.9371,60.9465,90534.0
2023-09-18 15:45:00,64.35,64.35,64.3,64.33,181781.0,60.9465,60.9465,60.8992,60.9276,181781.0
2023-09-18 15:50:00,64.33,64.34,64.26,64.28,274779.0,60.9276,60.9371,60.8613,60.8802,274779.0
2023-09-18 15:55:00,64.27,64.4,64.26,64.37,612411.0,60.8708,60.9939,60.8613,60.9655,612411.0
2023-09-19 09:30:00,64.32,64.39,64.21,64.23,357130.0,60.9181,60.9844,60.8139,60.8329,357130.0
2023-09-19 09:35:00,64.23,64.36,64.21,64.24,190168.0,60.8329,60.956,60.8139,60.8423,190168.0
2023-09-19 09:40:00,64.24,64.31,64.16,64.27,221490.0,60.8423,60.9086,60.7666,60.8708,221490.0
2023-09-19 09:45:00,64.28,64.42,64.28,64.4,189717.0,60.8802,61.0128,60.8802,60.9939,189717.0
2023-09-19 09:50:00,64.4,64.55,64.39,64.53,224823.0,60.9939,61.1359,60.9844,61.117,224823.0
2023-09-19 09:55:00,64.52,64.55,64.44,64.5,95680.0,61.1075,61.1359,61.0318,61.0886,95680.0
2023-09-19 10:00:00,64.51,64.51,64.38,64.39,165678.0,61.0981,61.0981,60.9749,60.9844,165678.0
2023-09-19 10:05:00,64.39,64.41,64.22,64.22,104826.0,60.9844,61.0034,60.8234,60.8234,104826.0
2023-09-19 10:10:00,64.22,64.23,64.11,64.17,437081.0,60.8234,60.8329,60.7192,60.776,437081.0
2023-09-19 10:15:00,64.18,64.19,64.14,64.17,96333.0,60.7855,60.795,60.7476,60.776,96333.0
2023-09-19 10:20:00,64.18,64.29,64.15,64.27,94679.0,60.7855,60.8897,60.7571,60.8708,94679.0
2023-09-19 10:25:00,64.27,64.32,64.22,64.3,62061.0,60.8708,60.9181,60.8234,60.8992,62061.0
2023-09-19 10:30:00,64.31,64.4,64.29,64.39,75472.0,60.9086,60.9939,60.8897,60.9844,75472.0
2023-09-19 10:35:00,64.39,64.43,64.37,64.39,191566.0,60.9844,61.0223,60.9655,60.9844,191566.0
2023-09-19 10:40:00,64.4,64.42,64.34,64.37,82631.0,60.9939,61.0128,60.9371,60.9655,82631.0
2023-09-19 10:45:00,64.37,64.39,64.28,64.29,86958.0,60.9655,60.9844,60.8802,60.8897,86958.0
2023-09-19 10:50:00,64.29,64.32,64.25,64.26,91685.0,60.8897,60.9181,60.8518,60.8613,91685.0
2023-09-19 10:55:00,64.26,64.33,64.25,64.31,82627.0,60.8613,60.9276,60.8518,60.9086,82627.0
2023-09-19 11:00:00,64.31,64.33,64.28,64.29,74245.0,60.9086,60.9276,60.8802,60.8897,74245.0
2023-09-19 11:05:00,64.29,64.3,64.24,64.27,83954.0,60.8897,60.8992,60.8423,60.8708,83954.0
2023-09-19 11:10:00,64.27,64.27,64.21,64.22,65385.0,60.8708,60.8708,60.8139,60.8234,65385.0
2023-09-19 11:15:00,64.22,64.22,64.18,64.19,80303.0,60.8234,60.8234,60.7855,60.795,80303.0
2023-09-19 11:20:00,64.2,64.23,64.17,64.22,72393.0,60.8045,60.8329,60.776,60.8234,72393.0
2023-09-19 11:25:00,64.22,64.23,64.17,64.2,73789.0,60.8234,60.8329,60.776,60.8045,73789.0
2023-09-19 11:30:00,64.2,64.22,64.15,64.16,145079.0,60.8045,60.8234,60.7571,60.7666,145079.0
2023-09-19 11:35:00,64.16,64.2,64.14,64.2,67850.0,60.7666,60.8045,60.7476,60.8045,67850.0
2023-09-19 11:40:00,64.2,64.21,64.15,64.17,99065.0,60.8045,60.8139,60.7571,60.776,99065.0
2023-09-19 11:45:00,64.16,64.17,64.11,64.16,70934.0,60.7666,60.776,60.7192,60.7666,70934.0
2023-09-19 11:50:00,64.16,64.17,64.14,64.15,104989.0,60.7666,60.776,60.7476,60.7571,104989.0
2023-09-19 11:55:00,64.15,64.17,64.12,64.12,64664.0,60.7571,60.776,60.7287,60.7287,64664.0
2023-09-19 12:00:00,64.13,64.18,64.11,64.16,185320.0,60.7382,60.7855,60.7192,60.7666,185320.0
2023-09-19 12:05:00,64.17,64.17,64.1,64.13,60711.0,60.776,60.776,60.7097,60.7382,60711.0
2023-09-19 12:10:00,64.12,64.16,64.08,64.16,90567.0,60.7287,60.7666,60.6908,60.7666,90567.0
2023-09-19 12:15:00,64.15,64.2,64.15,64.2,78078.0,60.7571,60.8045,60.7571,60.8045,78078.0
2023-09-19 12:20:00,64.19,64.2,64.16,64.19,58816.0,60.795,60.8045,60.7666,60.795,58816.0
2023-09-19 12:25:00,64.19,64.22,64.17,64.21,73917.0,60.795,60.8234,60.776,60.8139,73917.0
2023-09-19 12:30:00,64.2,64.26,64.19,64.2,71528.0,60.8045,60.8613,60.795,60.8045,71528.0
2023-09-19 12:35:00,64.2,64.22,64.19,64.2,70164.0,60.8045,60.8234,60.795,60.8045,70164.0
2023-09-19 12:40:00,64.19,64.22,64.17,64.17,75293.0,60.795,60.8234,60.776,60.776,75293.0
2023-09-19 12:45:00,64.18,64.21,64.17,64.19,85307.0,60.7855,60.8139,60.776,60.795,85307.0
2023-09-19 12:50:00,64.2,64.2,64.15,64.19,79228.0,60.8045,60.8045,60.7571,60.795,79228.0
2023-09-19 12:55:00,64.2,64.21,64.18,64.2,53998.0,60.8045,60.8139,60.7855,60.8045,53998.0
2023-09-19 13:00:00,64.2,64.23,64.18,64.19,75713.0,60.8045,60.8329,60.7855,60.795,75713.0
2023-09-19 13:05:00,64.2,64.2,64.14,64.17,82141.0,60.8045,60.8045,60.7476,60.776,82141.0
2023-09-19 13:10:00,64.16,64.23,64.15,64.23,33738.0,60.7666,60.8329,60.7571,60.8329,33738.0
2023-09-19 13:15:00,64.23,64.25,64.21,64.25,55158.0,60.8329,60.8518,60.8139,60.8518,55158.0
2023-09-19 13:20:00,64.24,64.25,64.18,64.2,233910.0,60.8423,60.8518,60.7855,60.8045,233910.0
2023-09-19 13:25:00,64.2,64.2,64.18,64.19,79891.0,60.8045,60.8045,60.7855,60.795,79891.0
2023-09-19 13:30:00,64.19,64.21,64.17,64.2,47682.0,60.795,60.8139,60.776,60.8045,47682.0
2023-09-19 13:35:00,64.21,64.24,64.18,64.22,66986.0,60.8139,60.8423,60.7855,60.8234,66986.0
2023-09-19 13:40:00,64.22,64.24,64.2,64.22,71818.0,60.8234,60.8423,60.8045,60.8234,71818.0
2023-09-19 13:45:00,64.22,64.29,64.22,64.28,65760.0,60.8234,60.8897,60.8234,60.8802,65760.0
2023-09-19 13:50:00,64.29,64.32,64.28,64.31,72949.0,60.8897,60.9181,60.8802,60.9086,72949.0
2023-09-19 13:55:00,64.31,64.33,64.3,64.32,92665.0,60.9086,60.9276,60.8992,60.9181,92665.0
2023-09-19 14:00:00,64.31,64.35,64.29,64.34,61636.0,60.9086,60.9465,60.8897,60.9371,61636.0
2023-09-19 14:05:00,64.33,64.33,64.29,64.29,56014.0,60.9276,60.9276,60.8897,60.8897,56014.0
2023-09-19 14:10:00,64.29,64.32,64.27,64.28,58554.0,60.8897,60.9181,60.8708,60.8802,58554.0
2023-09-19 14:15:00,64.27,64.28,64.23,64.25,53623.0,60.8708,60.8802,60.8329,60.8518,53623.0
2023-09-19 14:20:00,64.24,64.25,64.22,64.22,46295.0,60.8423,60.8518,60.8234,60.8234,46295.0
2023-09-19 14:25:00,64.22,64.23,64.2,64.22,110834.0,60.8234,60.8329,60.8045,60.8234,110834.0
2023-09-19 14:30:00,64.21,64.26,64.21,64.24,109150.0,60.8139,60.8613,60.8139,60.8423,109150.0
2023-09-19 14:35:00,64.25,64.34,64.24,64.32,85004.0,60.8518,60.9371,60.8423,60.9181,85004.0
2023-09-19 14:40:00,64.31,64.34,64.31,64.33,57443.0,60.9086,60.9371,60.9086,60.9276,57443.0
2023-09-19 14:45:00,64.34,64.34,64.29,64.3,53852.0,60.9371,60.9371,60.8897,60.8992,53852.0
2023-09-19 14:50:00,64.3,64.3,64.25,64.25,111014.0,60.8992,60.8992,60.8518,60.8518,111014.0
2023-09-19 14:55:00,64.25,64.26,64.22,64.22,114127.0,60.8518,60.8613,60.8234,60.8234,114127.0
2023-09-19 15:00:00,64.21,64.24,64.18,64.23,243572.0,60.8139,60.8423,60.7855,60.8329,243572.0
2023-09-19 15:05:00,64.23,64.24,64.2,64.22,101986.0,60.8329,60.8423,60.8045,60.8234,101986.0
2023-09-19 15:10:00,64.22,64.23,64.18,64.19,84960.0,60.8234,60.8329,60.7855,60.795,84960.0
2023-09-19 15:15:00,64.19,64.2,64.15,64.17,200407.0,60.795,60.8045,60.7571,60.776,200407.0
2023-09-19 15:20:00,64.17,64.19,64.14,64.16,117273.0,60.776,60.795,60.7476,60.7666,117273.0
2023-09-19 15:25:00,64.16,64.19,64.15,64.19,120194.0,60.7666,60.795,60.7571,60.795,120194.0
2023-09-19 15:30:00,64.19,64.2,64.13,64.15,173856.0,60.795,60.8045,60.7382,60.7571,173856.0
2023-09-19 15:35:00,64.16,64.16,64.08,64.13,199112.0,60.7666,60.7666,60.6908,60.7382,199112.0
2023-09-19 15:40:00,64.12,64.12,64.07,64.1,311701.0,60.7287,60.7287,60.6813,60.7097,311701.0
2023-09-19 15:45:00,64.1,64.16,64.09,64.1,266469.0,60.7097,60.7666,60.7003,60.7097,266469.0
2023-09-19 15:50:00,64.1,64.12,64.04,64.04,1165368.0,60.7097,60.7287,60.6529,60.6529,1165368.0
2023-09-19 15:55:00,64.04,64.07,64.0,64.03,1041133.0,60.6529,60.6813,60.615,60.6435,1041133.0
2023-09-20 09:30:00,64.28,64.37,64.13,64.15,264513.0,60.8802,60.9655,60.7382,60.7571,264513.0
2023-09-20 09:35:00,64.15,64.17,64.04,64.05,127062.0,60.7571,60.776,60.6529,60.6624,127062.0
2023-09-20 09:40:00,64.04,64.04,63.93,64.01,143465.0,60.6529,60.6529,60.5487,60.6245,143465.0
2023-09-20 09:45:00,64.02,64.03,63.89,63.98,101015.0,60.634,60.6435,60.5109,60.5961,101015.0
2023-09-20 09:50:00,63.98,64.01,63.95,64.01,58951.0,60.5961,60.6245,60.5677,60.6245,58951.0
2023-09-20 09:55:00,64.0,64.07,63.98,64.02,125872.0,60.615,60.6813,60.5961,60.634,125872.0
2023-09-20 10:00:00,64.03,64.15,64.03,64.13,119953.0,60.6435,60.7571,60.6435,60.7382,119953.0
2023-09-20 10:05:00,64.13,64.14,64.03,64.11,163359.0,60.7382,60.7476,60.6435,60.7192,163359.0
2023-09-20 10:10:00,64.11,64.2,64.09,64.18,84828.0,60.7192,60.8045,60.7003,60.7855,84828.0
2023-09-20 10:15:00,64.18,64.27,64.17,64.27,34738.0,60.7855,60.8708,60.776,60.8708,34738.0
2023-09-20 10:20:00,64.27,64.39,64.27,64.36,116095.0,60.8708,60.9844,60.8708,60.956,116095.0
2023-09-20 10:25:00,64.36,64.43,64.35,64.42,95559.0,60.956,61.0223,60.9465,61.0128,95559.0
2023-09-20 10:30:00,64.43,64.46,64.4,64.44,138266.0,61.0223,61.0507,60.9939,61.0318,138266.0
2023-09-20 10:35:00,64.45,64.46,64.4,64.41,123737.0,61.0412,61.0507,60.9939,61.0034,123737.0
2023-09-20 10:40:00,64.4,64.43,64.38,64.42,73188.0,60.9939,61.0223,60.9749,61.0128,73188.0
2023-09-20 10:45:00,64.42,64.51,64.4,64.51,76700.0,61.0128,61.0981,60.9939,61.0981,76700.0
2023-09-20 10:50:00,64.51,64.56,64.5,64.56,68930.0,61.0981,61.1454,61.0886,61.1454,68930.0
2023-09-20 10:55:00,64.56,64.56,64.51,64.55,73471.0,61.1454,61.1454,61.0981,61.1359,73471.0
2023-09-20 11:00:00,64.55,64.57,64.48,64.51,110965.0,61.1359,61.1549,61.0697,61.0981,110965.0
2023-09-20 11:05:00,64.52,64.54,64.5,64.51,80585.0,61.1075,61.1265,61.0886,61.0981,80585.0
2023-09-20 11:10:00,64.5,64.61,64.5,64.59,80145.0,61.0886,61.1928,61.0886,61.1738,80145.0
2023-09-20 11:15:00,64.59,64.6,64.56,64.59,93901.0,61.1738,61.1833,61.1454,61.1738,93901.0
2023-09-20 11:20:00,64.59,64.62,64.57,64.58,82111.0,61.1738,61.2022,61.1549,61.1644,82111.0
2023-09-20 11:25:00,64.58,64.61,64.56,64.57,40705.0,61.1644,61.1928,61.1454,61.1549,40705.0
2023-09-20 11:30:00,64.57,64.6,64.54,64.54,61376.0,61.1549,61.1833,61.1265,61.1265,61376.0
2023-09-20 11:35:00,64.54,64.57,64.53,64.54,61908.0,61.1265,61.1549,61.117,61.1265,61908.0
2023-09-20 11:40:00,64.55,64.57,64.53,64.53,57860.0,61.1359,61.1549,61.117,61.117,57860.0
2023-09-20 11:45:00,64.53,64.57,64.52,64.55,39879.0,61.117,61.1549,61.1075,61.1359,39879.0
2023-09-20 11:50:00,64.54,64.55,64.48,64.48,44150.0,61.1265,61.1359,61.0697,61.0697,44150.0
2023-09-20 11:55:00,64.48,64.49,64.44,64.45,55416.0,61.0697,61.0791,61.0318,61.0412,55416.0
2023-09-20 12:00:00,64.45,64.47,64.44,64.47,68094.0,61.0412,61.0602,61.0318,61.0602,68094.0
2023-09-20 12:05:00,64.46,64.47,64.45,64.45,65983.0,61.0507,61.0602,61.0412,61.0412,65983.0
2023-09-20 12:10:00,64.46,64.47,64.42,64.42,53916.0,61.0507,61.0602,61.0128,61.0128,53916.0
2023-09-20 12:15:00,64.42,64.5,64.41,64.48,81637.0,61.0128,61.0886,61.0034,61.0697,81637.0
2023-09-20 12:20:00,64.47,64.51,64.46,64.5,88423.0,61.0602,61.0981,61.0507,61.0886,88423.0
2023-09-20 12:25:00,64.49,64.51,64.46,64.51,46082.0,61.0791,61.0981,61.0507,61.0981,46082.0
2023-09-20 12:30:00,64.51,64.56,64.51,64.55,41360.0,61.0981,61.1454,61.0981,61.1359,41360.0
2023-09-20 12:35:00,64.55,64.57,64.54,64.56,114800.0,61.1359,61.1549,61.1265,61.1454,114800.0
2023-09-20 12:40:00,64.55,64.61,64.53,64.61,55203.0,61.1359,61.1928,61.117,61.1928,55203.0
2023-09-20 12:45:00,64.61,64.63,64.59,64.62,55144.0,61.1928,61.2117,61.1738,61.2022,55144.0
2023-09-20 12:50:00,64.62,64.64,64.61,64.63,36690.0,61.2022,61.2212,61.1928,61.2117,36690.0
2023-09-20 12:55:00,64.63,64.64,64.6,64.63,44714.0,61.2117,61.2212,61.1833,61.2117,44714.0
2023-09-20 13:00:00,64.63,64.67,64.62,64.67,146185.0,61.2117,61.2496,61.2022,61.2496,146185.0
2023-09-20 13:05:00,64.68,64.7,64.66,64.7,113764.0,61.2591,61.278,61.2401,61.278,113764.0
2023-09-20 13:10:00,64.69,64.72,64.67,64.69,73269.0,61.2685,61.297,61.2496,61.2685,73269.0
2023-09-20 13:15:00,64.69,64.75,64.68,64.73,176069.0,61.2685,61.3254,61.2591,61.3064,176069.0
2023-09-20 13:20:00,64.72,64.75,64.7,64.7,69537.0,61.297,61.3254,61.278,61.278,69537.0
2023-09-20 13:25:00,64.7,64.71,64.66,64.68,55483.0,61.278,61.2875,61.2401,61.2591,55483.0
2023-09-20 13:30:00,64.68,64.72,64.65,64.7,101458.0,61.2591,61.297,61.2307,61.278,101458.0
2023-09-20 13:35:00,64.7,64.7,64.62,64.62,79714.0,61.278,61.278,61.2022,61.2022,79714.0
2023-09-20 13:40:00,64.62,64.63,64.56,64.59,144604.0,61.2022,61.2117,61.1454,61.1738,144604.0
2023-09-20 13:45:00,64.59,64.64,64.59,64.62,137494.0,61.1738,61.2212,61.1738,61.2022,137494.0
2023-09-20 13:50:00,64.61,64.65,64.61,64.65,74659.0,61.1928,61.2307,61.1928,61.2307,74659.0
2023-09-20 13:55:00,64.65,64.65,64.61,64.64,73369.0,61.2307,61.2307,61.1928,61.2212,73369.0
2023-09-20 14:00:00,64.64,64.64,64.32,64.33,345297.0,61.2212,61.2212,60.9181,60.9276,345297.0
2023-09-20 14:05:00,64.33,64.4,64.29,64.35,142902.0,60.9276,60.9939,60.8897,60.9465,142902.0
2023-09-20 14:10:00,64.33,64.34,64.27,64.3,138034.0,60.9276,60.9371,60.8708,60.8992,138034.0
2023-09-20 14:15:00,64.29,64.35,64.27,64.31,67819.0,60.8897,60.9465,60.8708,60.9086,67819.0
2023-09-20 14:20:00,64.31,64.32,64.26,64.3,58745.0,60.9086,60.9181,60.8613,60.8992,58745.0
2023-09-20 14:25:00,64.29,64.31,64.24,64.25,32225.0,60.8897,60.9086,60.8423,60.8518,32225.0
2023-09-20 14:30:00,64.24,64.36,64.19,64.3,172968.0,60.8423,60.956,60.795,60.8992,172968.0
2023-09-20 14:35:00,64.3,64.33,64.22,64.24,161758.0,60.8992,60.9276,60.8234,60.8423,161758.0
2023-09-20 14:40:00,64.25,64.32,64.24,64.27,116089.0,60.8518,60.9181,60.8423,60.8708,116089.0
2023-09-20 14:45:00,64.27,64.3,64.17,64.2,152822.0,60.8708,60.8992,60.776,60.8045,152822.0
2023-09-20 14:50:00,64.2,64.2,64.08,64.15,170102.0,60.8045,60.8045,60.6908,60.7571,170102.0
2023-09-20 14:55:00,64.14,64.19,64.12,64.15,103963.0,60.7476,60.795,60.7287,60.7571,103963.0
2023-09-20 15:00:00,64.14,64.19,64.12,64.18,126959.0,60.7476,60.795,60.7287,60.7855,126959.0
2023-09-20 15:05:00,64.18,64.21,64.12,64.16,107688.0,60.7855,60.8139,60.7287,60.7666,107688.0
2023-09-20 15:10:00,64.16,64.17,64.12,64.17,88975.0,60.7666,60.776,60.7287,60.776,88975.0
2023-09-20 15:15:00,64.16,64.18,64.13,64.16,86632.0,60.7666,60.7855,60.7382,60.7666,86632.0
2023-09-20 15:20:00,64.17,64.21,64.14,64.15,130311.0,60.776,60.8139,60.7476,60.7571,130311.0
2023-09-20 15:25:00,64.16,64.18,64.08,64.13,90087.0,60.7666,60.7855,60.6908,60.7382,90087.0
2023-09-20 15:30:00,64.13,64.13,64.0,64.01,224136.0,60.7382,60.7382,60.615,60.6245,224136.0
2023-09-20 15:35:00,64.01,64.03,63.99,64.02,92580.0,60.6245,60.6435,60.6056,60.634,92580.0
2023-09-20 15:40:00,64.03,64.06,64.02,64.05,102149.0,60.6435,60.6719,60.634,60.6624,102149.0
2023-09-20 15:45:00,64.05,64.05,63.99,64.03,148927.0,60.6624,60.6624,60.6056,60.6435,148927.0
2023-09-20 15:50:00,64.02,64.09,64.01,64.08,203239.0,60.634,60.7003,60.6245,60.6908,203239.0
2023-09-20 15:55:00,64.08,64.12,64.06,64.09,557588.0,60.6908,60.7287,60.6719,60.7003,557588.0
2023-09-21 09:30:00,63.99,64.03,63.67,63.68,451849.0,60.6056,60.6435,60.3025,60.312,451849.0
2023-09-21 09:35:00,63.67,63.71,63.48,63.53,393354.0,60.3025,60.3404,60.1225,60.1699,393354.0
2023-09-21 09:40:00,63.53,63.59,63.43,63.52,234102.0,60.1699,60.2267,60.0752,60.1604,234102.0
2023-09-21 09:45:00,63.51,63.75,63.51,63.75,186680.0,60.151,60.3783,60.151,60.3783,186680.0
2023-09-21 09:50:00,63.75,63.91,63.74,63.91,211572.0,60.3783,60.5298,60.3688,60.5298,211572.0
2023-09-21 09:55:00,63.9,63.91,63.74,63.83,188013.0,60.5203,60.5298,60.3688,60.454,188013.0
2023-09-21 10:00:00,63.84,63.88,63.78,63.8,122733.0,60.4635,60.5014,60.4067,60.4256,122733.0
2023-09-21 10:05:00,63.8,63.82,63.71,63.78,115142.0,60.4256,60.4446,60.3404,60.4067,115142.0
2023-09-21 10:10:00,63.78,63.88,63.73,63.88,74222.0,60.4067,60.5014,60.3593,60.5014,74222.0
2023-09-21 10:15:00,63.88,63.93,63.85,63.9,108958.0,60.5014,60.5487,60.473,60.5203,108958.0
2023-09-21 10:20:00,63.9,63.97,63.87,63.95,158321.0,60.5203,60.5866,60.4919,60.5677,158321.0
2023-09-21 10:25:00,63.94,63.99,63.94,63.94,120890.0,60.5582,60.6056,60.5582,60.5582,120890.0
2023-09-21 10:30:00,63.94,63.98,63.88,63.97,100242.0,60.5582,60.5961,60.5014,60.5866,100242.0
2023-09-21 10:35:00,63.97,63.98,63.76,63.79,247681.0,60.5866,60.5961,60.3877,60.4161,247681.0
2023-09-21 10:40:00,63.78,63.81,63.69,63.73,105538.0,60.4067,60.4351,60.3214,60.3593,105538.0
2023-09-21 10:45:00,63.73,63.74,63.66,63.72,114663.0,60.3593,60.3688,60.293,60.3498,114663.0
2023-09-21 10:50:00,63.72,63.76,63.67,63.68,79098.0,60.3498,60.3877,60.3025,60.312,79098.0
2023-09-21 10:55:00,63.68,63.73,63.65,63.73,102605.0,60.312,60.3593,60.2835,60.3593,102605.0
2023-09-21 11:00:00,63.74,63.85,63.74,63.85,191488.0,60.3688,60.473,60.3688,60.473,191488.0
2023-09-21 11:05:00,63.85,63.89,63.83,63.88,144707.0,60.473,60.5109,60.454,60.5014,144707.0
2023-09-21 11:10:00,63.88,63.89,63.83,63.84,76550.0,60.5014,60.5109,60.454,60.4635,76550.0
2023-09-21 11:15:00,63.84,63.84,63.77,63.81,70620.0,60.4635,60.4635,60.3972,60.4351,70620.0
2023-09-21 11:20:00,63.81,63.88,63.8,63.85,96237.0,60.4351,60.5014,60.4256,60.473,96237.0
2023-09-21 11:25:00,63.85,63.92,63.84,63.87,309423.0,60.473,60.5393,60.4635,60.4919,309423.0
2023-09-21 11:30:00,63.87,63.89,63.8,63.83,155822.0,60.4919,60.5109,60.4256,60.454,155822.0
2023-09-21 11:35:00,63.83,63.86,63.79,63.83,90964.0,60.454,60.4824,60.4161,60.454,90964.0
2023-09-21 11:40:00,63.83,63.85,63.8,63.85,65047.0,60.454,60.473,60.4256,60.473,65047.0
2023-09-21 11:45:00,63.86,63.93,63.85,63.91,135577.0,60.4824,60.5487,60.473,60.5298,135577.0
2023-09-21 11:50:00,63.91,63.97,63.9,63.95,93176.0,60.5298,60.5866,60.5203,60.5677,93176.0
2023-09-21 11:55:00,63.96,63.99,63.96,63.98,79136.0,60.5772,60.6056,60.5772,60.5961,79136.0
2023-09-21 12:00:00,63.99,63.99,63.92,63.93,171433.0,60.6056,60.6056,60.5393,60.5487,171433.0
2023-09-21 12:05:00,63.93,64.03,63.91,64.0,149224.0,60.5487,60.6435,60.5298,60.615,149224.0
2023-09-21 12:10:00,64.0,64.05,63.99,64.05,139190.0,60.615,60.6624,60.6056,60.6624,139190.0
2023-09-21 12:15:00,64.05,64.06,63.98,64.03,200915.0,60.6624,60.6719,60.5961,60.6435,200915.0
2023-09-21 12:20:00,64.02,64.05,64.0,64.05,81579.0,60.634,60.6624,60.615,60.6624,81579.0
2023-09-21 12:25:00,64.04,64.1,64.04,64.06,153535.0,60.6529,60.7097,60.6529,60.6719,153535.0
2023-09-21 12:30:00,64.06,64.11,64.04,64.09,156140.0,60.6719,60.7192,60.6529,60.7003,156140.0
2023-09-21 12:35:00,64.1,64.13,64.03,64.13,187537.0,60.7097,60.7382,60.6435,60.7382,187537.0
2023-09-21 12:40:00,64.12,64.15,64.08,64.11,208873.0,60.7287,60.7571,60.6908,60.7192,208873.0
2023-09-21 12:45:00,64.12,64.13,64.09,64.12,69992.0,60.7287,60.7382,60.7003,60.7287,69992.0
2023-09-21 12:50:00,64.12,64.15,64.1,64.14,50206.0,60.7287,60.7571,60.7097,60.7476,50206.0
2023-09-21 12:55:00,64.14,64.14,64.05,64.07,86379.0,60.7476,60.7476,60.6624,60.6813,86379.0
2023-09-21 13:00:00,64.06,64.11,64.05,64.1,119978.0,60.6719,60.7192,60.6624,60.7097,119978.0
2023-09-21 13:05:00,64.11,64.14,63.97,63.97,130098.0,60.7192,60.7476,60.5866,60.5866,130098.0
2023-09-21 13:10:00,63.98,63.98,63.85,63.86,207462.0,60.5961,60.5961,60.473,60.4824,207462.0
2023-09-21 13:15:00,63.86,63.89,63.82,63.88,160468.0,60.4824,60.5109,60.4446,60.5014,160468.0
2023-09-21 13:20:00,63.88,63.97,63.87,63.95,169885.0,60.5014,60.5866,60.4919,60.5677,169885.0
2023-09-21 13:25:00,63.96,63.97,63.9,63.94,111957.0,60.5772,60.5866,60.5203,60.5582,111957.0
2023-09-21 13:30:00,63.94,63.97,63.91,63.96,56844.0,60.5582,60.5866,60.5298,60.5772,56844.0
2023-09-21 13:35:00,63.96,63.97,63.91,63.92,50790.0,60.5772,60.5866,60.5298,60.5393,50790.0
2023-09-21 13:40:00,63.92,63.95,63.91,63.93,37049.0,60.5393,60.5677,60.5298,60.5487,37049.0
2023-09-21 13:45:00,63.92,63.94,63.91,63.93,34254.0,60.5393,60.5582,60.5298,60.5487,34254.0
2023-09-21 13:50:00,63.93,63.93,63.86,63.87,91791.0,60.5487,60.5487,60.4824,60.4919,91791.0
2023-09-21 13:55:00,63.88,63.9,63.85,63.89,49148.0,60.5014,60.5203,60.473,60.5109,49148.0
2023-09-21 14:00:00,63.9,63.92,63.82,63.82,106082.0,60.5203,60.5393,60.4446,60.4446,106082.0
2023-09-21 14:05:00,63.83,63.85,63.81,63.84,55116.0,60.454,60.473,60.4351,60.4635,55116.0
2023-09-21 14:10:00,63.84,63.87,63.83,63.85,81849.0,60.4635,60.4919,60.454,60.473,81849.0
2023-09-21 14:15:00,63.84,63.87,63.81,63.82,44884.0,60.4635,60.4919,60.4351,60.4446,44884.0
2023-09-21 14:20:00,63.82,63.87,63.82,63.87,59195.0,60.4446,60.4919,60.4446,60.4919,59195.0
2023-09-21 14:25:00,63.87,63.87,63.82,63.86,119222.0,60.4919,60.4919,60.4446,60.4824,119222.0
2023-09-21 14:30:00,63.86,63.87,63.82,63.83,64964.0,60.4824,60.4919,60.4446,60.454,64964.0
2023-09-21 14:35:00,63.83,63.86,63.81,63.83,81869.0,60.454,60.4824,60.4351,60.454,81869.0
2023-09-21 14:40:00,63.83,63.84,63.79,63.82,58349.0,60.454,60.4635,60.4161,60.4446,58349.0
2023-09-21 14:45:00,63.81,63.82,63.76,63.78,78525.0,60.4351,60.4446,60.3877,60.4067,78525.0
2023-09-21 14:50:00,63.79,63.8,63.76,63.8,98530.0,60.4161,60.4256,60.3877,60.4256,98530.0
2023-09-21 14:55:00,63.8,63.81,63.73,63.75,89199.0,60.4256,60.4351,60.3593,60.3783,89199.0
2023-09-21 15:00:00,63.75,63.77,63.74,63.76,50683.0,60.3783,60.3972,60.3688,60.3877,50683.0
2023-09-21 15:05:00,63.76,63.82,63.74,63.81,101039.0,60.3877,60.4446,60.3688,60.4351,101039.0
2023-09-21 15:10:00,63.82,63.85,63.78,63.8,84261.0,60.4446,60.473,60.4067,60.4256,84261.0
2023-09-21 15:15:00,63.8,63.8,63.66,63.67,106759.0,60.4256,60.4256,60.293,60.3025,106759.0
2023-09-21 15:20:00,63.66,63.69,63.65,63.65,83036.0,60.293,60.3214,60.2835,60.2835,83036.0
2023-09-21 15:25:00,63.64,63.64,63.55,63.57,95351.0,60.2741,60.2741,60.1888,60.2078,95351.0
2023-09-21 15:30:00,63.56,63.58,63.43,63.5,369042.0,60.1983,60.2173,60.0752,60.1415,369042.0
2023-09-21 15:35:00,63.49,63.56,63.48,63.5,183953.0,60.132,60.1983,60.1225,60.1415,183953.0
2023-09-21 15:40:00,63.5,63.58,63.49,63.55,390536.0,60.1415,60.2173,60.132,60.1888,390536.0
2023-09-21 15:45:00,63.55,63.65,63.54,63.59,353870.0,60.1888,60.2835,60.1794,60.2267,353870.0
2023-09-21 15:50:00,63.58,63.58,63.48,63.54,384162.0,60.2173,60.2173,60.1225,60.1794,384162.0
2023-09-21 15:55:00,63.54,63.56,63.38,63.4,952174.0,60.1794,60.1983,60.0278,60.0468,952174.0
2023-09-22 09:30:00,63.12,63.17,62.95,62.96,417998.0,59.7816,59.8289,59.6206,59.63,417998.0
2023-09-22 09:35:00,62.95,63.22,62.95,63.18,324400.0,59.6206,59.8763,59.6206,59.8384,324400.0
2023-09-22 09:40:00,63.18,63.27,63.02,63.04,283348.0,59.8384,59.9236,59.6869,59.7058,283348.0
2023-09-22 09:45:00,63.04,63.06,62.91,62.98,408844.0,59.7058,59.7248,59.5827,59.649,408844.0
2023-09-22 09:50:00,62.98,63.0,62.87,62.9,195494.0,59.649,59.6679,59.5448,59.5732,195494.0
2023-09-22 09:55:00,62.91,62.97,62.89,62.97,88502.0,59.5827,59.6395,59.5637,59.6395,88502.0
2023-09-22 10:00:00,62.98,63.06,62.98,63.04,106323.0,59.649,59.7248,59.649,59.7058,106323.0
2023-09-22 10:05:00,63.05,63.12,63.02,63.11,111466.0,59.7153,59.7816,59.6869,59.7721,111466.0
2023-09-22 10:10:00,63.12,63.18,63.1,63.17,132921.0,59.7816,59.8384,59.7626,59.8289,132921.0
2023-09-22 10:15:00,63.18,63.24,63.16,63.22,207631.0,59.8384,59.8952,59.8195,59.8763,207631.0
2023-09-22 10:20:00,63.22,63.33,63.22,63.32,154970.0,59.8763,59.9805,59.8763,59.971,154970.0
2023-09-22 10:25:00,63.33,63.4,63.29,63.38,72955.0,59.9805,60.0468,59.9426,60.0278,72955.0
2023-09-22 10:30:00,63.38,63.39,63.29,63.3,138572.0,60.0278,60.0373,59.9426,59.9521,138572.0
2023-09-22 10:35:00,63.3,63.35,63.27,63.34,91066.0,59.9521,59.9994,59.9236,59.9899,91066.0
2023-09-22 10:40:00,63.33,63.39,63.29,63.39,178102.0,59.9805,60.0373,59.9426,60.0373,178102.0
2023-09-22 10:45:00,63.38,63.4,63.34,63.37,89997.0,60.0278,60.0468,59.9899,60.0184,89997.0
2023-09-22 10:50:00,63.37,63.42,63.35,63.38,97955.0,60.0184,60.0657,59.9994,60.0278,97955.0
2023-09-22 10:55:00,63.38,63.43,63.36,63.39,141757.0,60.0278,60.0752,60.0089,60.0373,141757.0
2023-09-22 11:00:00,63.39,63.45,63.38,63.38,121399.0,60.0373,60.0941,60.0278,60.0278,121399.0
2023-09-22 11:05:00,63.38,63.38,63.28,63.34,134292.0,60.0278,60.0278,59.9331,59.9899,134292.0
2023-09-22 11:10:00,63.35,63.36,63.28,63.33,100350.0,59.9994,60.0089,59.9331,59.9805,100350.0
2023-09-22 11:15:00,63.33,63.44,63.33,63.43,119894.0,59.9805,60.0847,59.9805,60.0752,119894.0
2023-09-22 11:20:00,63.44,63.49,63.42,63.49,136178.0,60.0847,60.132,60.0657,60.132,136178.0
2023-09-22 11:25:00,63.49,63.56,63.47,63.55,108133.0,60.132,60.1983,60.1131,60.1888,108133.0
2023-09-22 11:30:00,63.55,63.66,63.55,63.66,169791.0,60.1888,60.293,60.1888,60.293,169791.0
2023-09-22 11:35:00,63.66,63.7,63.64,63.65,164618.0,60.293,60.3309,60.2741,60.2835,164618.0
2023-09-22 11:40:00,63.65,63.66,63.57,63.57,145444.0,60.2835,60.293,60.2078,60.2078,145444.0
2023-09-22 11:45:00,63.57,63.62,63.57,63.59,58890.0,60.2078,60.2551,60.2078,60.2267,58890.0
2023-09-22 11:50:00,63.59,63.6,63.55,63.6,53871.0,60.2267,60.2362,60.1888,60.2362,53871.0
2023-09-22 11:55:00,63.6,63.6,63.54,63.56,94632.0,60.2362,60.2362,60.1794,60.1983,94632.0
2023-09-22 12:00:00,63.56,63.58,63.5,63.5,80999.0,60.1983,60.2173,60.1415,60.1415,80999.0
2023-09-22 12:05:00,63.5,63.5,63.44,63.47,85638.0,60.1415,60.1415,60.0847,60.1131,85638.0
2023-09-22 12:10:00,63.47,63.47,63.43,63.45,67584.0,60.1131,60.1131,60.0752,60.0941,67584.0
2023-09-22 12:15:00,63.45,63.49,63.44,63.47,58709.0,60.0941,60.132,60.0847,60.1131,58709.0
2023-09-22 12:20:00,63.48,63.52,63.47,63.48,58826.0,60.1225,60.1604,60.1131,60.1225,58826.0
2023-09-22 12:25:00,63.49,63.51,63.48,63.51,42352.0,60.132,60.151,60.1225,60.151,42352.0
2023-09-22 12:30:00,63.51,63.55,63.48,63.54,143507.0,60.151,60.1888,60.1225,60.1794,143507.0
2023-09-22 12:35:00,63.54,63.65,63.54,63.64,81878.0,60.1794,60.2835,60.1794,60.2741,81878.0
2023-09-22 12:40:00,63.65,63.65,63.6,63.61,82495.0,60.2835,60.2835,60.2362,60.2457,82495.0
2023-09-22 12:45:00,63.61,63.63,63.6,63.6,53259.0,60.2457,60.2646,60.2362,60.2362,53259.0
2023-09-22 12:50:00,63.61,63.61,63.57,63.58,50510.0,60.2457,60.2457,60.2078,60.2173,50510.0
2023-09-22 12:55:00,63.59,63.59,63.55,63.57,76460.0,60.2267,60.2267,60.1888,60.2078,76460.0
2023-09-22 13:00:00,63.57,63.59,63.54,63.59,110218.0,60.2078,60.2267,60.1794,60.2267,110218.0
2023-09-22 13:05:00,63.6,63.64,63.57,63.58,78090.0,60.2362,60.2741,60.2078,60.2173,78090.0
2023-09-22 13:10:00,63.58,63.59,63.54,63.58,51066.0,60.2173,60.2267,60.1794,60.2173,51066.0
2023-09-22 13:15:00,63.58,63.59,63.55,63.58,66264.0,60.2173,60.2267,60.1888,60.2173,66264.0
2023-09-22 13:20:00,63.58,63.58,63.5,63.51,86961.0,60.2173,60.2173,60.1415,60.151,86961.0
2023-09-22 13:25:00,63.51,63.53,63.49,63.52,92384.0,60.151,60.1699,60.132,60.1604,92384.0
2023-09-22 13:30:00,63.52,63.53,63.5,63.53,86264.0,60.1604,60.1699,60.1415,60.1699,86264.0
2023-09-22 13:35:00,63.53,63.54,63.47,63.5,107579.0,60.1699,60.1794,60.1131,60.1415,107579.0
2023-09-22 13:40:00,63.5,63.5,63.43,63.45,79113.0,60.1415,60.1415,60.0752,60.0941,79113.0
2023-09-22 13:45:00,63.45,63.51,63.44,63.49,84182.0,60.0941,60.151,60.0847,60.132,84182.0
2023-09-22 13:50:00,63.49,63.59,63.49,63.59,136666.0,60.132,60.2267,60.132,60.2267,136666.0
2023-09-22 13:55:00,63.6,63.6,63.54,63.55,71465.0,60.2362,60.2362,60.1794,60.1888,71465.0
2023-09-22 14:00:00,63.56,63.58,63.53,63.54,87773.0,60.1983,60.2173,60.1699,60.1794,87773.0
2023-09-22 14:05:00,63.53,63.57,63.52,63.53,48690.0,60.1699,60.2078,60.1604,60.1699,48690.0
2023-09-22 14:10:00,63.53,63.55,63.5,63.54,96503.0,60.1699,60.1888,60.1415,60.1794,96503.0
2023-09-22 14:15:00,63.54,63.55,63.48,63.48,100411.0,60.1794,60.1888,60.1225,60.1225,100411.0
2023-09-22 14:20:00,63.48,63.49,63.46,63.48,96523.0,60.1225,60.132,60.1036,60.1225,96523.0
2023-09-22 14:25:00,63.48,63.5,63.45,63.46,52619.0,60.1225,60.1415,60.0941,60.1036,52619.0
2023-09-22 14:30:00,63.45,63.49,63.44,63.49,91475.0,60.0941,60.132,60.0847,60.132,91475.0
2023-09-22 14:35:00,63.48,63.48,63.42,63.44,100021.0,60.1225,60.1225,60.0657,60.0847,100021.0
2023-09-22 14:40:00,63.44,63.44,63.33,63.33,164553.0,60.0847,60.0847,59.9805,59.9805,164553.0
2023-09-22 14:45:00,63.32,63.38,63.31,63.38,49123.0,59.971,60.0278,59.9615,60.0278,49123.0
2023-09-22 14:50:00,63.38,63.4,63.37,63.4,118970.0,60.0278,60.0468,60.0184,60.0468,118970.0
2023-09-22 14:55:00,63.4,63.44,63.39,63.41,80172.0,60.0468,60.0847,60.0373,60.0562,80172.0
2023-09-22 15:00:00,63.41,63.54,63.4,63.5,93441.0,60.0562,60.1794,60.0468,60.1415,93441.0
2023-09-22 15:05:00,63.49,63.59,63.48,63.59,228437.0,60.132,60.2267,60.1225,60.2267,228437.0
2023-09-22 15:10:00,63.59,63.7,63.58,63.7,395762.0,60.2267,60.3309,60.2173,60.3309,395762.0
2023-09-22 15:15:00,63.69,63.71,63.6,63.62,140203.0,60.3214,60.3404,60.2362,60.2551,140203.0
2023-09-22 15:20:00,63.62,63.65,63.57,63.61,286853.0,60.2551,60.2835,60.2078,60.2457,286853.0
2023-09-22 15:25:00,63.61,63.62,63.57,63.58,127501.0,60.2457,60.2551,60.2078,60.2173,127501.0
2023-09-22 15:30:00,63.58,63.59,63.47,63.48,160227.0,60.2173,60.2267,60.1131,60.1225,160227.0
2023-09-22 15:35:00,63.48,63.48,63.42,63.45,305855.0,60.1225,60.1225,60.0657,60.0941,305855.0
2023-09-22 15:40:00,63.45,63.46,63.35,63.36,307168.0,60.0941,60.1036,59.9994,60.0089,307168.0
2023-09-22 15:45:00,63.35,63.4,63.26,63.28,375083.0,59.9994,60.0468,59.9142,59.9331,375083.0
2023-09-22 15:50:00,63.27,63.32,63.2,63.32,514379.0,59.9236,59.971,59.8573,59.971,514379.0
2023-09-22 15:55:00,63.32,63.37,63.29,63.3,818878.0,59.971,60.0184,59.9426,59.9521,818878.0
2023-09-25 09:30:00,62.92,63.07,62.85,62.97,443662.0,59.5922,59.7342,59.5259,59.6395,443662.0
2023-09-25 09:35:00,62.98,63.12,62.89,62.94,245014.0,59.649,59.7816,59.5637,59.6111,245014.0
2023-09-25 09:40:00,62.95,62.97,62.83,62.92,227096.0,59.6206,59.6395,59.5069,59.5922,227096.0
2023-09-25 09:45:00,62.92,62.95,62.82,62.85,144433.0,59.5922,59.6206,59.4974,59.5259,144433.0
2023-09-25 09:50:00,62.85,62.86,62.72,62.82,285939.0,59.5259,59.5353,59.4027,59.4974,285939.0
2023-09-25 09:55:00,62.82,62.9,62.78,62.86,151974.0,59.4974,59.5732,59.4596,59.5353,151974.0
2023-09-25 10:00:00,62.86,62.94,62.8,62.9,172755.0,59.5353,59.6111,59.4785,59.5732,172755.0
2023-09-25 10:05:00,62.9,62.91,62.75,62.8,84148.0,59.5732,59.5827,59.4312,59.4785,84148.0
2023-09-25 10:10:00,62.81,62.85,62.78,62.82,75562.0,59.488,59.5259,59.4596,59.4974,75562.0
2023-09-25 10:15:00,62.82,62.83,62.71,62.72,120251.0,59.4974,59.5069,59.3933,59.4027,120251.0
2023-09-25 10:20:00,62.72,62.72,62.61,62.64,188516.0,59.4027,59.4027,59.2986,59.327,188516.0
2023-09-25 10:25:00,62.64,62.65,62.59,62.62,175176.0,59.327,59.3364,59.2796,59.308,175176.0
2023-09-25 10:30:00,62.62,62.76,62.59,62.73,142095.0,59.308,59.4406,59.2796,59.4122,142095.0
2023-09-25 10:35:00,62.74,62.88,62.73,62.86,120980.0,59.4217,59.5543,59.4122,59.5353,120980.0
2023-09-25 10:40:00,62.85,62.94,62.83,62.92,101211.0,59.5259,59.6111,59.5069,59.5922,101211.0
2023-09-25 10:45:00,62.92,62.97,62.9,62.94,72743.0,59.5922,59.6395,59.5732,59.6111,72743.0
2023-09-25 10:50:00,62.94,62.97,62.9,62.91,133362.0,59.6111,59.6395,59.5732,59.5827,133362.0
2023-09-25 10:55:00,62.9,62.9,62.8,62.82,84623.0,59.5732,59.5732,59.4785,59.4974,84623.0
2023-09-25 11:00:00,62.82,62.82,62.65,62.69,95274.0,59.4974,59.4974,59.3364,59.3743,95274.0
2023-09-25 11:05:00,62.68,62.68,62.54,62.61,153419.0,59.3649,59.3649,59.2323,59.2986,153419.0
2023-09-25 11:10:00,62.61,62.63,62.53,62.57,171562.0,59.2986,59.3175,59.2228,59.2607,171562.0
2023-09-25 11:15:00,62.56,62.76,62.55,62.76,368850.0,59.2512,59.4406,59.2417,59.4406,368850.0
2023-09-25 11:20:00,62.77,62.82,62.74,62.78,105843.0,59.4501,59.4974,59.4217,59.4596,105843.0
2023-09-25 11:25:00,62.78,62.82,62.76,62.79,104734.0,59.4596,59.4974,59.4406,59.469,104734.0
2023-09-25 11:30:00,62.8,62.8,62.72,62.75,101579.0,59.4785,59.4785,59.4027,59.4312,101579.0
2023-09-25 11:35:00,62.75,62.76,62.63,62.63,69828.0,59.4312,59.4406,59.3175,59.3175,69828.0
2023-09-25 11:40:00,62.62,62.71,62.6,62.7,127475.0,59.308,59.3933,59.2891,59.3838,127475.0
2023-09-25 11:45:00,62.7,62.72,62.66,62.68,70656.0,59.3838,59.4027,59.3459,59.3649,70656.0
2023-09-25 11:50:00,62.68,62.7,62.66,62.67,100911.0,59.3649,59.3838,59.3459,59.3554,100911.0
2023-09-25 11:55:00,62.67,62.71,62.66,62.71,65952.0,59.3554,59.3933,59.3459,59.3933,65952.0
2023-09-25 12:00:00,62.71,62.8,62.7,62.78,145599.0,59.3933,59.4785,59.3838,59.4596,145599.0
2023-09-25 12:05:00,62.78,62.82,62.77,62.81,114826.0,59.4596,59.4974,59.4501,59.488,114826.0
2023-09-25 12:10:00,62.81,62.85,62.77,62.81,170687.0,59.488,59.5259,59.4501,59.488,170687.0
2023-09-25 12:15:00,62.8,62.85,62.79,62.82,66768.0,59.4785,59.5259,59.469,59.4974,66768.0
2023-09-25 12:20:00,62.82,62.87,62.82,62.87,98079.0,59.4974,59.5448,59.4974,59.5448,98079.0
2023-09-25 12:25:00,62.86,62.89,62.82,62.89,130081.0,59.5353,59.5637,59.4974,59.5637,130081.0
2023-09-25 12:30:00,62.9,62.9,62.82,62.86,158647.0,59.5732,59.5732,59.4974,59.5353,158647.0
2023-09-25 12:35:00,62.85,62.89,62.85,62.88,98364.0,59.5259,59.5637,59.5259,59.5543,98364.0
2023-09-25 12:40:00,62.87,62.9,62.86,62.87,85891.0,59.5448,59.5732,59.5353,59.5448,85891.0
2023-09-25 12:45:00,62.88,62.9,62.83,62.85,145957.0,59.5543,59.5732,59.5069,59.5259,145957.0
2023-09-25 12:50:00,62.84,62.84,62.76,62.83,77220.0,59.5164,59.5164,59.4406,59.5069,77220.0
2023-09-25 12:55:00,62.82,62.83,62.78,62.83,107615.0,59.4974,59.5069,59.4596,59.5069,107615.0
2023-09-25 13:00:00,62.82,62.82,62.78,62.8,113677.0,59.4974,59.4974,59.4596,59.4785,113677.0
2023-09-25 13:05:00,62.8,62.84,62.79,62.8,116672.0,59.4785,59.5164,59.469,59.4785,116672.0
2023-09-25 13:10:00,62.8,62.86,62.79,62.84,81330.0,59.4785,59.5353,59.469,59.5164,81330.0
2023-09-25 13:15:00,62.84,62.89,62.82,62.87,75552.0,59.5164,59.5637,59.4974,59.5448,75552.0
2023-09-25 13:20:00,62.87,62.88,62.81,62.82,73149.0,59.5448,59.5543,59.488,59.4974,73149.0
2023-09-25 13:25:00,62.82,62.82,62.75,62.78,121059.0,59.4974,59.4974,59.4312,59.4596,121059.0
2023-09-25 13:30:00,62.78,62.79,62.73,62.77,48364.0,59.4596,59.469,59.4122,59.4501,48364.0
2023-09-25 13:35:00,62.77,62.85,62.75,62.85,136208.0,59.4501,59.5259,59.4312,59.5259,136208.0
2023-09-25 13:40:00,62.85,62.94,62.84,62.91,308036.0,59.5259,59.6111,59.5164,59.5827,308036.0
2023-09-25 13:45:00,62.91,62.99,62.89,62.99,141991.0,59.5827,59.6585,59.5637,59.6585,141991.0
2023-09-25 13:50:00,63.0,63.01,62.97,62.97,98012.0,59.6679,59.6774,59.6395,59.6395,98012.0
2023-09-25 13:55:00,62.98,63.05,62.98,63.04,130169.0,59.649,59.7153,59.649,59.7058,130169.0
2023-09-25 14:00:00,63.04,63.07,63.02,63.05,94183.0,59.7058,59.7342,59.6869,59.7153,94183.0
2023-09-25 14:05:00,63.05,63.06,63.0,63.01,80677.0,59.7153,59.7248,59.6679,59.6774,80677.0
2023-09-25 14:10:00,63.01,63.04,62.99,63.01,66973.0,59.6774,59.7058,59.6585,59.6774,66973.0
2023-09-25 14:15:00,63.0,63.02,62.98,63.01,77241.0,59.6679,59.6869,59.649,59.6774,77241.0
2023-09-25 14:20:00,63.01,63.02,62.96,62.96,93887.0,59.6774,59.6869,59.63,59.63,93887.0
2023-09-25 14:25:00,62.95,62.98,62.94,62.97,102999.0,59.6206,59.649,59.6111,59.6395,102999.0
2023-09-25 14:30:00,62.97,62.99,62.95,62.99,62579.0,59.6395,59.6585,59.6206,59.6585,62579.0
2023-09-25 14:35:00,62.99,63.04,62.98,63.0,70652.0,59.6585,59.7058,59.649,59.6679,70652.0
2023-09-25 14:40:00,63.0,63.04,62.99,63.02,141023.0,59.6679,59.7058,59.6585,59.6869,141023.0
2023-09-25 14:45:00,63.02,63.06,63.02,63.05,98732.0,59.6869,59.7248,59.6869,59.7153,98732.0
2023-09-25 14:50:00,63.06,63.11,63.04,63.1,97212.0,59.7248,59.7721,59.7058,59.7626,97212.0
2023-09-25 14:55:00,63.09,63.1,63.04,63.05,112735.0,59.7532,59.7626,59.7058,59.7153,112735.0
2023-09-25 15:00:00,63.05,63.05,62.92,62.93,135947.0,59.7153,59.7153,59.5922,59.6016,135947.0
2023-09-25 15:05:00,62.92,62.92,62.85,62.87,264511.0,59.5922,59.5922,59.5259,59.5448,264511.0
2023-09-25 15:10:00,62.87,62.94,62.85,62.94,156985.0,59.5448,59.6111,59.5259,59.6111,156985.0
2023-09-25 15:15:00,62.94,63.1,62.92,63.1,233418.0,59.6111,59.7626,59.5922,59.7626,233418.0
2023-09-25 15:20:00,63.1,63.16,63.1,63.11,168967.0,59.7626,59.8195,59.7626,59.7721,168967.0
2023-09-25 15:25:00,63.11,63.11,63.0,63.05,122399.0,59.7721,59.7721,59.6679,59.7153,122399.0
2023-09-25 15:30:00,63.05,63.12,63.03,63.1,115402.0,59.7153,59.7816,59.6963,59.7626,115402.0
2023-09-25 15:35:00,63.1,63.17,63.07,63.17,165593.0,59.7626,59.8289,59.7342,59.8289,165593.0
2023-09-25 15:40:00,63.17,63.22,63.17,63.17,284721.0,59.8289,59.8763,59.8289,59.8289,284721.0
2023-09-25 15:45:00,63.18,63.21,63.15,63.19,279930.0,59.8384,59.8668,59.81,59.8479,279930.0
2023-09-25 15:50:00,63.18,63.25,63.1,63.1,398633.0,59.8384,59.9047,59.7626,59.7626,398633.0
2023-09-25 15:55:00,63.1,63.22,63.08,63.19,683684.0,59.7626,59.8763,59.7437,59.8479,683684.0
2023-09-26 09:30:00,62.94,63.01,62.55,62.59,527895.0,59.6111,59.6774,59.2417,59.2796,527895.0
2023-09-26 09:35:00,62.59,62.69,62.41,62.43,272953.0,59.2796,59.3743,59.1091,59.1281,272953.0
2023-09-26 09:40:00,62.43,62.51,62.33,62.5,355210.0,59.1281,59.2038,59.0334,59.1944,355210.0
2023-09-26 09:45:00,62.5,62.58,62.47,62.5,392119.0,59.1944,59.2701,59.166,59.1944,392119.0
2023-09-26 09:50:00,62.5,62.74,62.49,62.73,428287.0,59.1944,59.4217,59.1849,59.4122,428287.0
2023-09-26 09:55:00,62.73,62.8,62.7,62.77,330691.0,59.4122,59.4785,59.3838,59.4501,330691.0
2023-09-26 10:00:00,62.77,62.8,62.6,62.62,223987.0,59.4501,59.4785,59.2891,59.308,223987.0
2023-09-26 10:05:00,62.61,62.67,62.52,62.54,198344.0,59.2986,59.3554,59.2133,59.2323,198344.0
2023-09-26 10:10:00,62.54,62.54,62.32,62.33,139487.0,59.2323,59.2323,59.0239,59.0334,139487.0
2023-09-26 10:15:00,62.33,62.34,62.21,62.26,226758.0,59.0334,59.0428,58.9197,58.9671,226758.0
2023-09-26 10:20:00,62.26,62.29,62.2,62.2,192600.0,58.9671,58.9955,58.9102,58.9102,192600.0
2023-09-26 10:25:00,62.2,62.36,62.17,62.36,338768.0,58.9102,59.0618,58.8818,59.0618,338768.0
2023-09-26 10:30:00,62.35,62.36,62.22,62.26,289100.0,59.0523,59.0618,58.9292,58.9671,289100.0
2023-09-26 10:35:00,62.27,62.37,62.27,62.3,202185.0,58.9765,59.0712,58.9765,59.005,202185.0
2023-09-26 10:40:00,62.3,62.4,62.28,62.39,121827.0,59.005,59.0997,58.986,59.0902,121827.0
2023-09-26 10:45:00,62.39,62.42,62.36,62.38,120906.0,59.0902,59.1186,59.0618,59.0807,120906.0
2023-09-26 10:50:00,62.37,62.38,62.31,62.36,182492.0,59.0712,59.0807,59.0144,59.0618,182492.0
2023-09-26 10:55:00,62.36,62.45,62.34,62.43,257104.0,59.0618,59.147,59.0428,59.1281,257104.0
2023-09-26 11:00:00,62.44,62.47,62.41,62.42,280492.0,59.1375,59.166,59.1091,59.1186,280492.0
2023-09-26 11:05:00,62.41,62.41,62.33,62.35,238566.0,59.1091,59.1091,59.0334,59.0523,238566.0
2023-09-26 11:10:00,62.35,62.37,62.31,62.35,161982.0,59.0523,59.0712,59.0144,59.0523,161982.0
2023-09-26 11:15:00,62.36,62.38,62.28,62.34,132200.0,59.0618,59.0807,58.986,59.0428,132200.0
2023-09-26 11:20:00,62.35,62.36,62.29,62.33,128482.0,59.0523,59.0618,58.9955,59.0334,128482.0
2023-09-26 11:25:00,62.33,62.36,62.24,62.26,229544.0,59.0334,59.0618,58.9481,58.9671,229544.0
2023-09-26 11:30:00,62.25,62.26,62.12,62.25,370517.0,58.9576,58.9671,58.8345,58.9576,370517.0
2023-09-26 11:35:00,62.25,62.25,62.13,62.14,173954.0,58.9576,58.9576,58.8439,58.8534,173954.0
2023-09-26 11:40:00,62.13,62.13,61.97,61.98,344696.0,58.8439,58.8439,58.6924,58.7019,344696.0
2023-09-26 11:45:00,61.98,62.03,61.91,62.02,448960.0,58.7019,58.7492,58.6356,58.7398,448960.0
2023-09-26 11:50:00,62.03,62.21,62.03,62.14,428086.0,58.7492,58.9197,58.7492,58.8534,428086.0
2023-09-26 11:55:00,62.14,62.22,62.13,62.18,211487.0,58.8534,58.9292,58.8439,58.8913,211487.0
2023-09-26 12:00:00,62.18,62.22,62.14,62.14,112297.0,58.8913,58.9292,58.8534,58.8534,112297.0
2023-09-26 12:05:00,62.14,62.24,62.13,62.23,234055.0,58.8534,58.9481,58.8439,58.9387,234055.0
2023-09-26 12:10:00,62.23,62.25,62.19,62.21,197832.0,58.9387,58.9576,58.9008,58.9197,197832.0
2023-09-26 12:15:00,62.2,62.26,62.15,62.19,144260.0,58.9102,58.9671,58.8629,58.9008,144260.0
2023-09-26 12:20:00,62.18,62.19,62.13,62.15,100004.0,58.8913,58.9008,58.8439,58.8629,100004.0
2023-09-26 12:25:00,62.16,62.18,62.12,62.13,96782.0,58.8724,58.8913,58.8345,58.8439,96782.0
2023-09-26 12:30:00,62.12,62.13,62.09,62.1,103635.0,58.8345,58.8439,58.8061,58.8155,103635.0
2023-09-26 12:35:00,62.1,62.15,62.09,62.12,59815.0,58.8155,58.8629,58.8061,58.8345,59815.0
2023-09-26 12:40:00,62.12,62.13,62.08,62.09,69118.0,58.8345,58.8439,58.7966,58.8061,69118.0
2023-09-26 12:45:00,62.09,62.1,62.07,62.09,65424.0,58.8061,58.8155,58.7871,58.8061,65424.0
2023-09-26 12:50:00,62.08,62.08,62.02,62.02,91090.0,58.7966,58.7966,58.7398,58.7398,91090.0
2023-09-26 12:55:00,62.03,62.05,61.99,62.0,136623.0,58.7492,58.7682,58.7113,58.7208,136623.0
2023-09-26 13:00:00,61.99,62.06,61.96,62.02,202572.0,58.7113,58.7776,58.6829,58.7398,202572.0
2023-09-26 13:05:00,62.02,62.09,61.94,62.09,348572.0,58.7398,58.8061,58.664,58.8061,348572.0
2023-09-26 13:10:00,62.08,62.09,61.99,62.0,121119.0,58.7966,58.8061,58.7113,58.7208,121119.0
2023-09-26 13:15:00,62.0,62.01,61.94,61.94,122134.0,58.7208,58.7303,58.664,58.664,122134.0
2023-09-26 13:20:00,61.94,61.99,61.92,61.99,147802.0,58.664,58.7113,58.645,58.7113,147802.0
2023-09-26 13:25:00,61.98,62.05,61.97,62.03,128712.0,58.7019,58.7682,58.6924,58.7492,128712.0
2023-09-26 13:30:00,62.02,62.07,61.94,61.95,183642.0,58.7398,58.7871,58.664,58.6735,183642.0
2023-09-26 13:35:00,61.94,61.95,61.82,61.85,171144.0,58.664,58.6735,58.5503,58.5788,171144.0
2023-09-26 13:40:00,61.85,61.86,61.79,61.82,149568.0,58.5788,58.5882,58.5219,58.5503,149568.0
2023-09-26 13:45:00,61.82,61.85,61.8,61.82,186800.0,58.5503,58.5788,58.5314,58.5503,186800.0
2023-09-26 13:50:00,61.82,61.86,61.81,61.85,128535.0,58.5503,58.5882,58.5409,58.5788,128535.0
2023-09-26 13:55:00,61.85,61.87,61.83,61.86,113387.0,58.5788,58.5977,58.5598,58.5882,113387.0
2023-09-26 14:00:00,61.86,61.89,61.83,61.87,163045.0,58.5882,58.6166,58.5598,58.5977,163045.0
2023-09-26 14:05:00,61.86,61.87,61.82,61.82,94954.0,58.5882,58.5977,58.5503,58.5503,94954.0
2023-09-26 14:10:00,61.82,61.84,61.77,61.79,147795.0,58.5503,58.5693,58.503,58.5219,147795.0
2023-09-26 14:15:00,61.79,61.86,61.78,61.8,125198.0,58.5219,58.5882,58.5125,58.5314,125198.0
2023-09-26 14:20:00,61.8,61.83,61.79,61.8,80588.0,58.5314,58.5598,58.5219,58.5314,80588.0
2023-09-26 14:25:00,61.8,61.8,61.69,61.69,414184.0,58.5314,58.5314,58.4272,58.4272,414184.0
2023-09-26 14:30:00,61.69,61.69,61.58,61.6,460892.0,58.4272,58.4272,58.323,58.342,460892.0
2023-09-26 14:35:00,61.6,61.63,61.51,61.51,180420.0,58.342,58.3704,58.2567,58.2567,180420.0
2023-09-26 14:40:00,61.52,61.52,61.4,61.4,230187.0,58.2662,58.2662,58.1526,58.1526,230187.0
2023-09-26 14:45:00,61.4,61.41,61.36,61.36,310176.0,58.1526,58.162,58.1147,58.1147,310176.0
2023-09-26 14:50:00,61.36,61.45,61.33,61.4,385190.0,58.1147,58.1999,58.0863,58.1526,385190.0
2023-09-26 14:55:00,61.41,61.43,61.38,61.41,461478.0,58.162,58.181,58.1336,58.162,461478.0
2023-09-26 15:00:00,61.41,61.52,61.37,61.48,376354.0,58.162,58.2662,58.1241,58.2283,376354.0
2023-09-26 15:05:00,61.48,61.54,61.45,61.51,261971.0,58.2283,58.2851,58.1999,58.2567,261971.0
2023-09-26 15:10:00,61.5,61.53,61.43,61.44,219218.0,58.2473,58.2757,58.181,58.1904,219218.0
2023-09-26 15:15:00,61.44,61.45,61.28,61.29,330512.0,58.1904,58.1999,58.0389,58.0484,330512.0
2023-09-26 15:20:00,61.29,61.3,61.22,61.24,326370.0,58.0484,58.0578,57.9821,58.001,326370.0
2023-09-26 15:25:00,61.24,61.26,61.14,61.2,435347.0,58.001,58.02,57.9063,57.9631,435347.0
2023-09-26 15:30:00,61.2,61.25,61.18,61.18,551969.0,57.9631,58.0105,57.9442,57.9442,551969.0
2023-09-26 15:35:00,61.19,61.26,61.18,61.25,343092.0,57.9537,58.02,57.9442,58.0105,343092.0
2023-09-26 15:40:00,61.26,61.42,61.25,61.41,544632.0,58.02,58.1715,58.0105,58.162,544632.0
2023-09-26 15:45:00,61.4,61.41,61.24,61.33,1052885.0,58.1526,58.162,58.001,58.0863,1052885.0
2023-09-26 15:50:00,61.33,61.4,61.25,61.37,1120740.0,58.0863,58.1526,58.0105,58.1241,1120740.0
2023-09-26 15:55:00,61.36,61.37,61.28,61.3,1535421.0,58.1147,58.1241,58.0389,58.0578,1535421.0
2023-09-27 09:30:00,61.19,61.31,61.03,61.24,443051.0,57.9537,58.0673,57.8021,58.001,443051.0
2023-09-27 09:35:00,61.25,61.34,61.0,61.01,467170.0,58.0105,58.0957,57.7737,57.7832,467170.0
2023-09-27 09:40:00,61.0,61.15,60.93,61.08,251698.0,57.7737,57.9158,57.7074,57.8495,251698.0
2023-09-27 09:45:00,61.07,61.07,60.89,60.96,165233.0,57.84,57.84,57.6695,57.7358,165233.0
2023-09-27 09:50:00,60.96,61.0,60.76,60.82,204822.0,57.7358,57.7737,57.5464,57.6032,204822.0
2023-09-27 09:55:00,60.82,60.95,60.8,60.9,233102.0,57.6032,57.7264,57.5843,57.679,233102.0
2023-09-27 10:00:00,60.9,61.0,60.86,60.99,202036.0,57.679,57.7737,57.6411,57.7642,202036.0
2023-09-27 10:05:00,60.99,61.05,60.98,61.01,137052.0,57.7642,57.8211,57.7548,57.7832,137052.0
2023-09-27 10:10:00,61.01,61.04,60.82,60.89,299562.0,57.7832,57.8116,57.6032,57.6695,299562.0
2023-09-27 10:15:00,60.9,60.96,60.89,60.91,127210.0,57.679,57.7358,57.6695,57.6885,127210.0
2023-09-27 10:20:00,60.91,61.05,60.88,60.98,451703.0,57.6885,57.8211,57.6601,57.7548,451703.0
2023-09-27 10:25:00,60.98,60.98,60.8,60.81,284048.0,57.7548,57.7548,57.5843,57.5938,284048.0
2023-09-27 10:30:00,60.82,60.82,60.73,60.76,450977.0,57.6032,57.6032,57.518,57.5464,450977.0
2023-09-27 10:35:00,60.76,60.85,60.76,60.81,204037.0,57.5464,57.6316,57.5464,57.5938,204037.0
2023-09-27 10:40:00,60.81,60.89,60.78,60.89,170301.0,57.5938,57.6695,57.5653,57.6695,170301.0
2023-09-27 10:45:00,60.89,60.92,60.81,60.82,256145.0,57.6695,57.6979,57.5938,57.6032,256145.0
2023-09-27 10:50:00,60.82,60.82,60.71,60.72,511443.0,57.6032,57.6032,57.499,57.5085,511443.0
2023-09-27 10:55:00,60.72,60.75,60.56,60.59,378248.0,57.5085,57.5369,57.357,57.3854,378248.0
2023-09-27 11:00:00,60.58,60.61,60.41,60.55,522643.0,57.3759,57.4043,57.2149,57.3475,522643.0
2023-09-27 11:05:00,60.56,60.56,60.48,60.49,340055.0,57.357,57.357,57.2812,57.2907,340055.0
2023-09-27 11:10:00,60.48,60.5,60.42,60.42,138612.0,57.2812,57.3002,57.2244,57.2244,138612.0
2023-09-27 11:15:00,60.43,60.45,60.37,60.43,283484.0,57.2339,57.2528,57.177,57.2339,283484.0
2023-09-27 11:20:00,60.42,60.45,60.23,60.23,330353.0,57.2244,57.2528,57.0444,57.0444,330353.0
2023-09-27 11:25:00,60.23,60.44,60.22,60.44,287198.0,57.0444,57.2433,57.035,57.2433,287198.0
2023-09-27 11:30:00,60.44,60.51,60.42,60.51,253390.0,57.2433,57.3096,57.2244,57.3096,253390.0
2023-09-27 11:35:00,60.51,60.52,60.44,60.44,225191.0,57.3096,57.3191,57.2433,57.2433,225191.0
2023-09-27 11:40:00,60.44,60.47,60.39,60.42,181634.0,57.2433,57.2717,57.196,57.2244,181634.0
2023-09-27 11:45:00,60.42,60.52,60.4,60.5,312290.0,57.2244,57.3191,57.2054,57.3002,312290.0
2023-09-27 11:50:00,60.5,60.51,60.42,60.5,196177.0,57.3002,57.3096,57.2244,57.3002,196177.0
2023-09-27 11:55:00,60.5,60.52,60.41,60.41,124196.0,57.3002,57.3191,57.2149,57.2149,124196.0
2023-09-27 12:00:00,60.41,60.48,60.37,60.37,263418.0,57.2149,57.2812,57.177,57.177,263418.0
2023-09-27 12:05:00,60.38,60.38,60.17,60.23,613324.0,57.1865,57.1865,56.9876,57.0444,613324.0
2023-09-27 12:10:00,60.23,60.25,60.12,60.12,203023.0,57.0444,57.0634,56.9403,56.9403,203023.0
2023-09-27 12:15:00,60.13,60.13,60.03,60.1,171103.0,56.9497,56.9497,56.855,56.9213,171103.0
2023-09-27 12:20:00,60.1,60.18,60.1,60.18,111318.0,56.9213,56.9971,56.9213,56.9971,111318.0
2023-09-27 12:25:00,60.17,60.27,60.17,60.27,171967.0,56.9876,57.0823,56.9876,57.0823,171967.0
2023-09-27 12:30:00,60.28,60.48,60.28,60.42,273579.0,57.0918,57.2812,57.0918,57.2244,273579.0
2023-09-27 12:35:00,60.42,60.44,60.36,60.37,231070.0,57.2244,57.2433,57.1676,57.177,231070.0
2023-09-27 12:40:00,60.37,60.46,60.34,60.45,133870.0,57.177,57.2623,57.1486,57.2528,133870.0
2023-09-27 12:45:00,60.45,60.45,60.39,60.44,85178.0,57.2528,57.2528,57.196,57.2433,85178.0
2023-09-27 12:50:00,60.43,60.48,60.4,60.46,143830.0,57.2339,57.2812,57.2054,57.2623,143830.0
2023-09-27 12:55:00,60.46,60.46,60.34,60.35,162847.0,57.2623,57.2623,57.1486,57.1581,162847.0
2023-09-27 13:00:00,60.35,60.4,60.34,60.38,88796.0,57.1581,57.2054,57.1486,57.1865,88796.0
2023-09-27 13:05:00,60.39,60.41,60.31,60.32,115593.0,57.196,57.2149,57.1202,57.1297,115593.0
2023-09-27 13:10:00,60.32,60.34,60.23,60.24,247504.0,57.1297,57.1486,57.0444,57.0539,247504.0
2023-09-27 13:15:00,60.24,60.25,60.13,60.15,124823.0,57.0539,57.0634,56.9497,56.9687,124823.0
2023-09-27 13:20:00,60.15,60.17,60.12,60.16,127223.0,56.9687,56.9876,56.9403,56.9781,127223.0
2023-09-27 13:25:00,60.16,60.16,60.09,60.11,143992.0,56.9781,56.9781,56.9118,56.9308,143992.0
2023-09-27 13:30:00,60.1,60.15,60.07,60.13,191547.0,56.9213,56.9687,56.8929,56.9497,191547.0
2023-09-27 13:35:00,60.13,60.16,60.09,60.14,132375.0,56.9497,56.9781,56.9118,56.9592,132375.0
2023-09-27 13:40:00,60.15,60.15,60.06,60.11,412152.0,56.9687,56.9687,56.8834,56.9308,412152.0
2023-09-27 13:45:00,60.11,60.13,60.0,60.02,606860.0,56.9308,56.9497,56.8266,56.8455,606860.0
2023-09-27 13:50:00,60.02,60.07,60.0,60.02,624900.0,56.8455,56.8929,56.8266,56.8455,624900.0
2023-09-27 13:55:00,60.01,60.11,60.0,60.11,310314.0,56.8361,56.9308,56.8266,56.9308,310314.0
2023-09-27 14:00:00,60.12,60.14,60.08,60.1,181452.0,56.9403,56.9592,56.9024,56.9213,181452.0
2023-09-27 14:05:00,60.1,60.16,60.05,60.08,422805.0,56.9213,56.9781,56.874,56.9024,422805.0
2023-09-27 14:10:00,60.07,60.16,60.05,60.16,205601.0,56.8929,56.9781,56.874,56.9781,205601.0
2023-09-27 14:15:00,60.15,60.18,60.13,60.17,207680.0,56.9687,56.9971,56.9497,56.9876,207680.0
2023-09-27 14:20:00,60.17,60.21,60.15,60.21,166522.0,56.9876,57.0255,56.9687,57.0255,166522.0
2023-09-27 14:25:00,60.21,60.31,60.19,60.31,199948.0,57.0255,57.1202,57.0065,57.1202,199948.0
2023-09-27 14:30:00,60.31,60.49,60.31,60.43,371328.0,57.1202,57.2907,57.1202,57.2339,371328.0
2023-09-27 14:35:00,60.43,60.47,60.4,60.47,231098.0,57.2339,57.2717,57.2054,57.2717,231098.0
2023-09-27 14:40:00,60.48,60.48,60.41,60.46,260628.0,57.2812,57.2812,57.2149,57.2623,260628.0
2023-09-27 14:45:00,60.45,60.51,60.35,60.35,468794.0,57.2528,57.3096,57.1581,57.1581,468794.0
2023-09-27 14:50:00,60.35,60.39,60.31,60.39,191469.0,57.1581,57.196,57.1202,57.196,191469.0
2023-09-27 14:55:00,60.39,60.42,60.34,60.36,110692.0,57.196,57.2244,57.1486,57.1676,110692.0
2023-09-27 15:00:00,60.35,60.39,60.3,60.38,203712.0,57.1581,57.196,57.1107,57.1865,203712.0
2023-09-27 15:05:00,60.39,60.46,60.35,60.4,451580.0,57.196,57.2623,57.1581,57.2054,451580.0
2023-09-27 15:10:00,60.41,60.46,60.37,60.38,200419.0,57.2149,57.2623,57.177,57.1865,200419.0
2023-09-27 15:15:00,60.37,60.38,60.29,60.3,195569.0,57.177,57.1865,57.1013,57.1107,195569.0
2023-09-27 15:20:00,60.3,60.34,60.25,60.25,326797.0,57.1107,57.1486,57.0634,57.0634,326797.0
2023-09-27 15:25:00,60.25,60.32,60.22,60.24,270560.0,57.0634,57.1297,57.035,57.0539,270560.0
2023-09-27 15:30:00,60.25,60.25,60.15,60.23,274529.0,57.0634,57.0634,56.9687,57.0444,274529.0
2023-09-27 15:35:00,60.23,60.23,60.15,60.15,330322.0,57.0444,57.0444,56.9687,56.9687,330322.0
2023-09-27 15:40:00,60.16,60.16,59.96,60.03,604487.0,56.9781,56.9781,56.7887,56.855,604487.0
2023-09-27 15:45:00,60.03,60.11,59.98,60.04,660261.0,56.855,56.9308,56.8077,56.8645,660261.0
2023-09-27 15:50:00,60.04,60.15,60.02,60.13,934931.0,56.8645,56.9687,56.8455,56.9497,934931.0
2023-09-27 15:55:00,60.12,60.14,60.07,60.12,2039289.0,56.9403,56.9592,56.8929,56.9403,2039289.0
2023-09-28 09:30:00,60.36,60.48,60.28,60.33,578087.0,57.1676,57.2812,57.0918,57.1391,578087.0
2023-09-28 09:35:00,60.34,60.4,60.08,60.15,546697.0,57.1486,57.2054,56.9024,56.9687,546697.0
2023-09-28 09:40:00,60.14,60.22,60.04,60.13,310673.0,56.9592,57.035,56.8645,56.9497,310673.0
2023-09-28 09:45:00,60.13,60.15,59.92,59.92,1073819.0,56.9497,56.9687,56.7508,56.7508,1073819.0
2023-09-28 09:50:00,59.92,60.02,59.8,60.01,455653.0,56.7508,56.8455,56.6372,56.8361,455653.0
2023-09-28 09:55:00,60.01,60.09,60.01,60.05,209367.0,56.8361,56.9118,56.8361,56.874,209367.0
2023-09-28 10:00:00,60.05,60.1,59.86,59.86,387045.0,56.874,56.9213,56.694,56.694,387045.0
2023-09-28 10:05:00,59.86,59.86,59.6,59.6,280017.0,56.694,56.694,56.4478,56.4478,280017.0
2023-09-28 10:10:00,59.61,59.67,59.58,59.66,417370.0,56.4572,56.5141,56.4288,56.5046,417370.0
2023-09-28 10:15:00,59.66,59.7,59.45,59.47,470153.0,56.5046,56.5425,56.3057,56.3246,470153.0
2023-09-28 10:20:00,59.46,59.52,59.41,59.44,251380.0,56.3152,56.372,56.2678,56.2962,251380.0
2023-09-28 10:25:00,59.44,59.48,59.34,59.34,301465.0,56.2962,56.3341,56.2015,56.2015,301465.0
2023-09-28 10:30:00,59.34,59.34,59.15,59.2,458304.0,56.2015,56.2015,56.0216,56.0689,458304.0
2023-09-28 10:35:00,59.19,59.26,59.08,59.1,387640.0,56.0594,56.1257,55.9553,55.9742,387640.0
2023-09-28 10:40:00,59.11,59.15,59.0,59.13,1406367.0,55.9837,56.0216,55.8795,56.0026,1406367.0
2023-09-28 10:45:00,59.14,59.2,58.96,59.16,451935.0,56.0121,56.0689,55.8416,56.031,451935.0
2023-09-28 10:50:00,59.17,59.25,59.15,59.22,382988.0,56.0405,56.1163,56.0216,56.0879,382988.0
2023-09-28 10:55:00,59.21,59.27,59.17,59.23,282340.0,56.0784,56.1352,56.0405,56.0973,282340.0
2023-09-28 11:00:00,59.24,59.29,59.0,59.01,531806.0,56.1068,56.1541,55.8795,55.889,531806.0
2023-09-28 11:05:00,59.0,59.15,58.94,59.13,407005.0,55.8795,56.0216,55.8227,56.0026,407005.0
2023-09-28 11:10:00,59.14,59.15,59.01,59.08,366123.0,56.0121,56.0216,55.889,55.9553,366123.0
2023-09-28 11:15:00,59.08,59.18,58.89,58.9,298823.0,55.9553,56.05,55.7753,55.7848,298823.0
2023-09-28 11:20:00,58.9,59.0,58.89,58.99,419337.0,55.7848,55.8795,55.7753,55.87,419337.0
2023-09-28 11:25:00,59.0,59.04,58.92,59.03,421814.0,55.8795,55.9174,55.8037,55.9079,421814.0
2023-09-28 11:30:00,59.03,59.27,59.03,59.18,879201.0,55.9079,56.1352,55.9079,56.05,879201.0
2023-09-28 11:35:00,59.18,59.21,59.11,59.19,323607.0,56.05,56.0784,55.9837,56.0594,323607.0
2023-09-28 11:40:00,59.19,59.3,59.17,59.28,268074.0,56.0594,56.1636,56.0405,56.1447,268074.0
2023-09-28 11:45:00,59.27,59.32,59.24,59.29,222120.0,56.1352,56.1826,56.1068,56.1541,222120.0
2023-09-28 11:50:00,59.28,59.29,59.09,59.13,609228.0,56.1447,56.1541,55.9647,56.0026,609228.0
2023-09-28 11:55:00,59.13,59.15,59.08,59.13,293227.0,56.0026,56.0216,55.9553,56.0026,293227.0
2023-09-28 12:00:00,59.13,59.25,59.06,59.13,428328.0,56.0026,56.1163,55.9363,56.0026,428328.0
2023-09-28 12:05:00,59.12,59.14,59.06,59.08,236919.0,55.9931,56.0121,55.9363,55.9553,236919.0
2023-09-28 12:10:00,59.08,59.1,58.91,58.91,422413.0,55.9553,55.9742,55.7942,55.7942,422413.0
2023-09-28 12:15:00,58.93,59.04,58.92,59.03,232299.0,55.8132,55.9174,55.8037,55.9079,232299.0
2023-09-28 12:20:00,59.04,59.08,58.99,59.08,179683.0,55.9174,55.9553,55.87,55.9553,179683.0
2023-09-28 12:25:00,59.09,59.21,59.06,59.18,289217.0,55.9647,56.0784,55.9363,56.05,289217.0
2023-09-28 12:30:00,59.18,59.28,59.15,59.28,412450.0,56.05,56.1447,56.0216,56.1447,412450.0
2023-09-28 12:35:00,59.28,59.33,59.22,59.28,2657366.0,56.1447,56.192,56.0879,56.1447,2657366.0
2023-09-28 12:40:00,59.28,59.34,59.25,59.32,617142.0,56.1447,56.2015,56.1163,56.1826,617142.0
2023-09-28 12:45:00,59.32,59.34,59.21,59.3,382248.0,56.1826,56.2015,56.0784,56.1636,382248.0
2023-09-28 12:50:00,59.3,59.34,59.26,59.26,803502.0,56.1636,56.2015,56.1257,56.1257,803502.0
2023-09-28 12:55:00,59.26,59.36,59.26,59.31,867419.0,56.1257,56.2204,56.1257,56.1731,867419.0
2023-09-28 13:00:00,59.32,59.34,59.19,59.2,266038.0,56.1826,56.2015,56.0594,56.0689,266038.0
2023-09-28 13:05:00,59.2,59.23,59.16,59.22,259273.0,56.0689,56.0973,56.031,56.0879,259273.0
2023-09-28 13:10:00,59.23,59.25,59.18,59.22,242735.0,56.0973,56.1163,56.05,56.0879,242735.0
2023-09-28 13:15:00,59.23,59.28,59.22,59.23,350375.0,56.0973,56.1447,56.0879,56.0973,350375.0
2023-09-28 13:20:00,59.23,59.29,59.23,59.28,190346.0,56.0973,56.1541,56.0973,56.1447,190346.0
2023-09-28 13:25:00,59.28,59.28,59.18,59.19,140611.0,56.1447,56.1447,56.05,56.0594,140611.0
2023-09-28 13:30:00,59.19,59.2,59.02,59.03,434384.0,56.0594,56.0689,55.8984,55.9079,434384.0
2023-09-28 13:35:00,59.03,59.22,58.99,59.22,409669.0,55.9079,56.0879,55.87,56.0879,409669.0
2023-09-28 13:40:00,59.22,59.24,59.14,59.17,132219.0,56.0879,56.1068,56.0121,56.0405,132219.0
2023-09-28 13:45:00,59.17,59.22,59.13,59.15,140847.0,56.0405,56.0879,56.0026,56.0216,140847.0
2023-09-28 13:50:00,59.15,59.17,59.12,59.14,135609.0,56.0216,56.0405,55.9931,56.0121,135609.0
2023-09-28 13:55:00,59.14,59.14,59.07,59.12,163491.0,56.0121,56.0121,55.9458,55.9931,163491.0
2023-09-28 14:00:00,59.12,59.13,59.08,59.12,163575.0,55.9931,56.0026,55.9553,55.9931,163575.0
2023-09-28 14:05:00,59.12,59.21,59.12,59.2,140840.0,55.9931,56.0784,55.9931,56.0689,140840.0
2023-09-28 14:10:00,59.21,59.34,59.2,59.29,341464.0,56.0784,56.2015,56.0689,56.1541,341464.0
2023-09-28 14:15:00,59.29,59.36,59.28,59.32,184069.0,56.1541,56.2204,56.1447,56.1826,184069.0
2023-09-28 14:20:00,59.32,59.37,59.31,59.33,284899.0,56.1826,56.2299,56.1731,56.192,284899.0
2023-09-28 14:25:00,59.33,59.35,59.17,59.19,194729.0,56.192,56.211,56.0405,56.0594,194729.0
2023-09-28 14:30:00,59.18,59.21,59.13,59.17,402015.0,56.05,56.0784,56.0026,56.0405,402015.0
2023-09-28 14:35:00,59.17,59.17,59.09,59.11,297760.0,56.0405,56.0405,55.9647,55.9837,297760.0
2023-09-28 14:40:00,59.11,59.13,59.06,59.11,200812.0,55.9837,56.0026,55.9363,55.9837,200812.0
2023-09-28 14:45:00,59.11,59.15,59.07,59.14,431555.0,55.9837,56.0216,55.9458,56.0121,431555.0
2023-09-28 14:50:00,59.14,59.16,59.12,59.16,148859.0,56.0121,56.031,55.9931,56.031,148859.0
2023-09-28 14:55:00,59.16,59.2,59.15,59.19,708303.0,56.031,56.0689,56.0216,56.0594,708303.0
2023-09-28 15:00:00,59.19,59.21,59.1,59.21,349848.0,56.0594,56.0784,55.9742,56.0784,349848.0
2023-09-28 15:05:00,59.2,59.21,59.01,59.02,324550.0,56.0689,56.0784,55.889,55.8984,324550.0
2023-09-28 15:10:00,59.02,59.06,59.01,59.05,272855.0,55.8984,55.9363,55.889,55.9268,272855.0
2023-09-28 15:15:00,59.05,59.15,59.04,59.12,280328.0,55.9268,56.0216,55.9174,55.9931,280328.0
2023-09-28 15:20:00,59.12,59.15,59.09,59.11,321812.0,55.9931,56.0216,55.9647,55.9837,321812.0
2023-09-28 15:25:00,59.11,59.14,59.08,59.09,378337.0,55.9837,56.0121,55.9553,55.9647,378337.0
2023-09-28 15:30:00,59.09,59.15,58.97,58.99,427538.0,55.9647,56.0216,55.8511,55.87,427538.0
2023-09-28 15:35:00,59.0,59.0,58.83,58.84,458492.0,55.8795,55.8795,55.7185,55.728,458492.0
2023-09-28 15:40:00,58.84,58.91,58.81,58.85,448484.0,55.728,55.7942,55.6995,55.7374,448484.0
2023-09-28 15:45:00,58.85,58.9,58.77,58.83,818998.0,55.7374,55.7848,55.6617,55.7185,818998.0
2023-09-28 15:50:00,58.83,58.84,58.73,58.79,1283460.0,55.7185,55.728,55.6238,55.6806,1283460.0
2023-09-28 15:55:00,58.78,58.83,58.76,58.83,2835157.0,55.6711,55.7185,55.6522,55.7185,2835157.0
2023-09-29 09:30:00,59.34,59.58,59.29,59.55,968642.0,56.2015,56.4288,56.1541,56.4004,968642.0
2023-09-29 09:35:00,59.55,59.82,59.55,59.68,522411.0,56.4004,56.6561,56.4004,56.5235,522411.0
2023-09-29 09:40:00,59.68,59.74,59.49,59.58,594336.0,56.5235,56.5803,56.3436,56.4288,594336.0
2023-09-29 09:45:00,59.58,59.59,59.45,59.55,644809.0,56.4288,56.4383,56.3057,56.4004,644809.0
2023-09-29 09:50:00,59.54,59.54,59.41,59.42,285307.0,56.3909,56.3909,56.2678,56.2773,285307.0
2023-09-29 09:55:00,59.43,59.51,59.38,59.39,215174.0,56.2867,56.3625,56.2394,56.2489,215174.0
2023-09-29 10:00:00,59.4,59.42,59.23,59.25,421261.0,56.2583,56.2773,56.0973,56.1163,421261.0
2023-09-29 10:05:00,59.25,59.25,59.06,59.1,498704.0,56.1163,56.1163,55.9363,55.9742,498704.0
2023-09-29 10:10:00,59.09,59.15,59.05,59.07,360550.0,55.9647,56.0216,55.9268,55.9458,360550.0
2023-09-29 10:15:00,59.08,59.12,58.97,58.99,282503.0,55.9553,55.9931,55.8511,55.87,282503.0
2023-09-29 10:20:00,58.99,59.01,58.88,58.94,368290.0,55.87,55.889,55.7658,55.8227,368290.0
2023-09-29 10:25:00,58.94,59.07,58.94,59.01,294015.0,55.8227,55.9458,55.8227,55.889,294015.0
2023-09-29 10:30:00,59.02,59.36,59.0,59.3,568249.0,55.8984,56.2204,55.8795,56.1636,568249.0
2023-09-29 10:35:00,59.3,59.32,59.19,59.28,265912.0,56.1636,56.1826,56.0594,56.1447,265912.0
2023-09-29 10:40:00,59.28,59.33,59.17,59.18,232410.0,56.1447,56.192,56.0405,56.05,232410.0
2023-09-29 10:45:00,59.18,59.31,59.17,59.3,195518.0,56.05,56.1731,56.0405,56.1636,195518.0
2023-09-29 10:50:00,59.29,59.37,59.28,59.32,209174.0,56.1541,56.2299,56.1447,56.1826,209174.0
2023-09-29 10:55:00,59.32,59.32,59.15,59.26,273507.0,56.1826,56.1826,56.0216,56.1257,273507.0
2023-09-29 11:00:00,59.27,59.31,59.21,59.23,147026.0,56.1352,56.1731,56.0784,56.0973,147026.0
2023-09-29 11:05:00,59.23,59.23,59.07,59.09,437444.0,56.0973,56.0973,55.9458,55.9647,437444.0
2023-09-29 11:10:00,59.09,59.25,59.07,59.22,151321.0,55.9647,56.1163,55.9458,56.0879,151321.0
2023-09-29 11:15:00,59.22,59.31,59.21,59.26,224460.0,56.0879,56.1731,56.0784,56.1257,224460.0
2023-09-29 11:20:00,59.26,59.44,59.25,59.37,275316.0,56.1257,56.2962,56.1163,56.2299,275316.0
2023-09-29 11:25:00,59.37,59.43,59.3,59.31,296010.0,56.2299,56.2867,56.1636,56.1731,296010.0
2023-09-29 11:30:00,59.31,59.32,59.05,59.08,338819.0,56.1731,56.1826,55.9268,55.9553,338819.0
2023-09-29 11:35:00,59.08,59.11,58.88,58.9,234604.0,55.9553,55.9837,55.7658,55.7848,234604.0
2023-09-29 11:40:00,58.89,58.92,58.8,58.92,409449.0,55.7753,55.8037,55.6901,55.8037,409449.0
2023-09-29 11:45:00,58.92,58.96,58.88,58.94,185266.0,55.8037,55.8416,55.7658,55.8227,185266.0
2023-09-29 11:50:00,58.94,59.09,58.91,59.05,219599.0,55.8227,55.9647,55.7942,55.9268,219599.0
2023-09-29 11:55:00,59.05,59.09,59.0,59.04,161528.0,55.9268,55.9647,55.8795,55.9174,161528.0
2023-09-29 12:00:00,59.05,59.09,58.95,58.99,210250.0,55.9268,55.9647,55.8321,55.87,210250.0
2023-09-29 12:05:00,58.99,59.04,58.96,59.01,103050.0,55.87,55.9174,55.8416,55.889,103050.0
2023-09-29 12:10:00,59.01,59.03,58.85,58.89,144256.0,55.889,55.9079,55.7374,55.7753,144256.0
2023-09-29 12:15:00,58.89,58.91,58.82,58.9,146460.0,55.7753,55.7942,55.709,55.7848,146460.0
2023-09-29 12:20:00,58.89,58.94,58.86,58.89,129674.0,55.7753,55.8227,55.7469,55.7753,129674.0
2023-09-29 12:25:00,58.88,58.93,58.87,58.91,66365.0,55.7658,55.8132,55.7564,55.7942,66365.0
2023-09-29 12:30:00,58.92,58.94,58.89,58.92,177629.0,55.8037,55.8227,55.7753,55.8037,177629.0
2023-09-29 12:35:00,58.92,58.96,58.9,58.91,87508.0,55.8037,55.8416,55.7848,55.7942,87508.0
2023-09-29 12:40:00,58.91,58.94,58.87,58.88,68903.0,55.7942,55.8227,55.7564,55.7658,68903.0
2023-09-29 12:45:00,58.89,58.91,58.82,58.86,155673.0,55.7753,55.7942,55.709,55.7469,155673.0
2023-09-29 12:50:00,58.85,58.86,58.77,58.79,151655.0,55.7374,55.7469,55.6617,55.6806,151655.0
2023-09-29 12:55:00,58.8,58.88,58.79,58.88,72460.0,55.6901,55.7658,55.6806,55.7658,72460.0
2023-09-29 13:00:00,58.88,58.9,58.71,58.75,279750.0,55.7658,55.7848,55.6048,55.6427,279750.0
2023-09-29 13:05:00,58.75,58.76,58.63,58.66,178106.0,55.6427,55.6522,55.5291,55.5575,178106.0
2023-09-29 13:10:00,58.66,58.69,58.6,58.62,220744.0,55.5575,55.5859,55.5006,55.5196,220744.0
2023-09-29 13:15:00,58.62,58.7,58.6,58.62,504334.0,55.5196,55.5954,55.5006,55.5196,504334.0
2023-09-29 13:20:00,58.63,58.67,58.6,58.63,210537.0,55.5291,55.5669,55.5006,55.5291,210537.0
2023-09-29 13:25:00,58.63,58.76,58.63,58.75,273600.0,55.5291,55.6522,55.5291,55.6427,273600.0
2023-09-29 13:30:00,58.75,58.8,58.73,58.74,238332.0,55.6427,55.6901,55.6238,55.6332,238332.0
2023-09-29 13:35:00,58.74,58.78,58.7,58.74,84602.0,55.6332,55.6711,55.5954,55.6332,84602.0
2023-09-29 13:40:00,58.74,58.81,58.73,58.79,52938.0,55.6332,55.6995,55.6238,55.6806,52938.0
2023-09-29 13:45:00,58.79,58.79,58.71,58.72,111372.0,55.6806,55.6806,55.6048,55.6143,111372.0
2023-09-29 13:50:00,58.72,58.74,58.69,58.69,74453.0,55.6143,55.6332,55.5859,55.5859,74453.0
2023-09-29 13:55:00,58.7,58.71,58.63,58.65,70030.0,55.5954,55.6048,55.5291,55.548,70030.0
2023-09-29 14:00:00,58.65,58.74,58.63,58.72,87894.0,55.548,55.6332,55.5291,55.6143,87894.0
2023-09-29 14:05:00,58.73,58.75,58.67,58.68,88890.0,55.6238,55.6427,55.5669,55.5764,88890.0
2023-09-29 14:10:00,58.67,58.69,58.63,58.67,79730.0,55.5669,55.5859,55.5291,55.5669,79730.0
2023-09-29 14:15:00,58.67,58.69,58.64,58.67,69880.0,55.5669,55.5859,55.5385,55.5669,69880.0
2023-09-29 14:20:00,58.67,58.71,58.64,58.71,57744.0,55.5669,55.6048,55.5385,55.6048,57744.0
2023-09-29 14:25:00,58.71,58.8,58.66,58.66,263475.0,55.6048,55.6901,55.5575,55.5575,263475.0
2023-09-29 14:30:00,58.67,58.72,58.63,58.65,143455.0,55.5669,55.6143,55.5291,55.548,143455.0
2023-09-29 14:35:00,58.64,58.69,58.63,58.67,113334.0,55.5385,55.5859,55.5291,55.5669,113334.0
2023-09-29 14:40:00,58.67,58.78,58.66,58.77,222538.0,55.5669,55.6711,55.5575,55.6617,222538.0
2023-09-29 14:45:00,58.76,58.8,58.74,58.76,266215.0,55.6522,55.6901,55.6332,55.6522,266215.0
2023-09-29 14:50:00,58.76,58.89,58.75,58.87,458888.0,55.6522,55.7753,55.6427,55.7564,458888.0
2023-09-29 14:55:00,58.88,59.07,58.88,59.06,267913.0,55.7658,55.9458,55.7658,55.9363,267913.0
2023-09-29 15:00:00,59.06,59.14,59.0,59.04,242734.0,55.9363,56.0121,55.8795,55.9174,242734.0
2023-09-29 15:05:00,59.04,59.1,59.01,59.02,227688.0,55.9174,55.9742,55.889,55.8984,227688.0
2023-09-29 15:10:00,59.02,59.07,59.0,59.04,215571.0,55.8984,55.9458,55.8795,55.9174,215571.0
2023-09-29 15:15:00,59.04,59.05,58.97,58.99,136823.0,55.9174,55.9268,55.8511,55.87,136823.0
2023-09-29 15:20:00,58.98,58.99,58.88,58.88,123266.0,55.8605,55.87,55.7658,55.7658,123266.0
2023-09-29 15:25:00,58.89,58.96,58.84,58.96,139565.0,55.7753,55.8416,55.728,55.8416,139565.0
2023-09-29 15:30:00,58.96,59.01,58.87,58.88,172712.0,55.8416,55.889,55.7564,55.7658,172712.0
2023-09-29 15:35:00,58.87,58.94,58.83,58.94,288636.0,55.7564,55.8227,55.7185,55.8227,288636.0
2023-09-29 15:40:00,58.93,58.96,58.85,58.87,264663.0,55.8132,55.8416,55.7374,55.7564,264663.0
2023-09-29 15:45:00,58.88,59.03,58.87,59.0,439403.0,55.7658,55.9079,55.7564,55.8795,439403.0
2023-09-29 15:50:00,59.0,59.08,58.96,59.01,948136.0,55.8795,55.9553,55.8416,55.889,948136.0
2023-09-29 15:55:00,59.01,59.02,58.85,58.95,1191240.0,55.889,55.8984,55.7374,55.8321,1191240.0
2023-10-02 09:30:00,58.59,58.59,58.14,58.16,711899.0,55.4912,55.4912,55.065,55.0839,711899.0
2023-10-02 09:35:00,58.16,58.27,57.93,57.97,1135869.0,55.0839,55.1881,54.8661,54.904,1135869.0
2023-10-02 09:40:00,57.96,58.01,57.74,57.77,711341.0,54.8945,54.9418,54.6861,54.7145,711341.0
2023-10-02 09:45:00,57.77,57.78,57.59,57.69,656025.0,54.7145,54.724,54.5441,54.6388,656025.0
2023-10-02 09:50:00,57.68,57.74,57.43,57.51,900203.0,54.6293,54.6861,54.3925,54.4683,900203.0
2023-10-02 09:55:00,57.51,57.55,57.32,57.54,669118.0,54.4683,54.5062,54.2883,54.4967,669118.0
2023-10-02 10:00:00,57.53,57.59,57.3,57.31,728330.0,54.4872,54.5441,54.2694,54.2789,728330.0
2023-10-02 10:05:00,57.31,57.32,57.06,57.08,776279.0,54.2789,54.2883,54.0421,54.061,776279.0
2023-10-02 10:10:00,57.08,57.1,56.87,56.88,937747.0,54.061,54.08,53.8621,53.8716,937747.0
2023-10-02 10:15:00,56.87,56.98,56.78,56.91,762217.0,53.8621,53.9663,53.7769,53.9,762217.0
2023-10-02 10:20:00,56.91,57.0,56.87,56.91,789670.0,53.9,53.9853,53.8621,53.9,789670.0
2023-10-02 10:25:00,56.91,57.0,56.7,56.77,961110.0,53.9,53.9853,53.7011,53.7674,961110.0
2023-10-02 10:30:00,56.77,56.93,56.74,56.85,939603.0,53.7674,53.919,53.739,53.8432,939603.0
2023-10-02 10:35:00,56.84,57.0,56.8,56.95,648399.0,53.8337,53.9853,53.7958,53.9379,648399.0
2023-10-02 10:40:00,56.95,56.96,56.56,56.56,854694.0,53.9379,53.9474,53.5685,53.5685,854694.0
2023-10-02 10:45:00,56.56,56.57,56.29,56.41,1319979.0,53.5685,53.578,53.3128,53.4265,1319979.0
2023-10-02 10:50:00,56.41,56.48,56.28,56.42,795483.0,53.4265,53.4928,53.3033,53.4359,795483.0
2023-10-02 10:55:00,56.42,56.46,56.32,56.44,526779.0,53.4359,53.4738,53.3412,53.4549,526779.0
2023-10-02 11:00:00,56.44,56.46,56.26,56.27,575664.0,53.4549,53.4738,53.2844,53.2939,575664.0
2023-10-02 11:05:00,56.27,56.3,56.14,56.2,709735.0,53.2939,53.3223,53.1708,53.2276,709735.0
2023-10-02 11:10:00,56.19,56.44,56.12,56.43,962568.0,53.2181,53.4549,53.1518,53.4454,962568.0
2023-10-02 11:15:00,56.43,56.53,56.38,56.41,669325.0,53.4454,53.5401,53.3981,53.4265,669325.0
2023-10-02 11:20:00,56.41,56.47,56.34,56.43,700248.0,53.4265,53.4833,53.3602,53.4454,700248.0
2023-10-02 11:25:00,56.43,56.45,56.34,56.38,518235.0,53.4454,53.4644,53.3602,53.3981,518235.0
2023-10-02 11:30:00,56.39,56.45,56.21,56.22,822550.0,53.4075,53.4644,53.2371,53.2465,822550.0
2023-10-02 11:35:00,56.22,56.22,55.96,55.96,765475.0,53.2465,53.2465,53.0003,53.0003,765475.0
2023-10-02 11:40:00,55.97,55.98,55.78,55.83,1188747.0,53.0097,53.0192,52.8298,52.8771,1188747.0
2023-10-02 11:45:00,55.83,55.89,55.71,55.79,1473713.0,52.8771,52.934,52.7635,52.8393,1473713.0
2023-10-02 11:50:00,55.79,56.01,55.77,55.94,601892.0,52.8393,53.0476,52.8203,52.9813,601892.0
2023-10-02 11:55:00,55.94,56.09,55.87,56.08,600787.0,52.9813,53.1234,52.915,53.1139,600787.0
2023-10-02 12:00:00,56.08,56.12,56.01,56.1,424271.0,53.1139,53.1518,53.0476,53.1329,424271.0
2023-10-02 12:05:00,56.11,56.19,56.02,56.18,441866.0,53.1423,53.2181,53.0571,53.2086,441866.0
2023-10-02 12:10:00,56.18,56.28,56.09,56.09,788202.0,53.2086,53.3033,53.1234,53.1234,788202.0
2023-10-02 12:15:00,56.09,56.19,56.09,56.16,488334.0,53.1234,53.2181,53.1234,53.1897,488334.0
2023-10-02 12:20:00,56.16,56.17,56.1,56.15,334865.0,53.1897,53.1992,53.1329,53.1802,334865.0
2023-10-02 12:25:00,56.16,56.16,55.95,55.96,503718.0,53.1897,53.1897,52.9908,53.0003,503718.0
2023-10-02 12:30:00,55.96,56.02,55.88,55.98,361690.0,53.0003,53.0571,52.9245,53.0192,361690.0
2023-10-02 12:35:00,55.99,56.05,55.9,56.04,356696.0,53.0287,53.0855,52.9434,53.076,356696.0
2023-10-02 12:40:00,56.04,56.07,55.85,55.87,437978.0,53.076,53.1045,52.8961,52.915,437978.0
2023-10-02 12:45:00,55.86,55.91,55.81,55.82,326488.0,52.9056,52.9529,52.8582,52.8677,326488.0
2023-10-02 12:50:00,55.83,55.91,55.8,55.87,348845.0,52.8771,52.9529,52.8487,52.915,348845.0
2023-10-02 12:55:00,55.87,55.88,55.78,55.79,329744.0,52.915,52.9245,52.8298,52.8393,329744.0
2023-10-02 13:00:00,55.79,55.98,55.77,55.92,554979.0,52.8393,53.0192,52.8203,52.9624,554979.0
2023-10-02 13:05:00,55.93,56.08,55.91,56.08,348014.0,52.9719,53.1139,52.9529,53.1139,348014.0
2023-10-02 13:10:00,56.09,56.13,55.96,55.98,371596.0,53.1234,53.1613,53.0003,53.0192,371596.0
2023-10-02 13:15:00,55.98,56.04,55.93,56.02,263806.0,53.0192,53.076,52.9719,53.0571,263806.0
2023-10-02 13:20:00,56.01,56.11,55.97,56.0,354307.0,53.0476,53.1423,53.0097,53.0382,354307.0
2023-10-02 13:25:00,56.0,56.02,55.88,55.89,173812.0,53.0382,53.0571,52.9245,52.934,173812.0
2023-10-02 13:30:00,55.89,55.96,55.75,55.96,327353.0,52.934,53.0003,52.8014,53.0003,327353.0
2023-10-02 13:35:00,55.96,55.99,55.73,55.86,341795.0,53.0003,53.0287,52.7824,52.9056,341795.0
2023-10-02 13:40:00,55.86,55.88,55.76,55.85,213693.0,52.9056,52.9245,52.8109,52.8961,213693.0
2023-10-02 13:45:00,55.84,55.88,55.79,55.83,164546.0,52.8866,52.9245,52.8393,52.8771,164546.0
2023-10-02 13:50:00,55.84,55.91,55.82,55.86,288400.0,52.8866,52.9529,52.8677,52.9056,288400.0
2023-10-02 13:55:00,55.86,55.86,55.78,55.84,414338.0,52.9056,52.9056,52.8298,52.8866,414338.0
2023-10-02 14:00:00,55.84,55.85,55.68,55.81,977950.0,52.8866,52.8961,52.7351,52.8582,977950.0
2023-10-02 14:05:00,55.81,55.94,55.79,55.94,317142.0,52.8582,52.9813,52.8393,52.9813,317142.0
2023-10-02 14:10:00,55.94,56.0,55.91,55.97,355794.0,52.9813,53.0382,52.9529,53.0097,355794.0
2023-10-02 14:15:00,55.97,55.98,55.83,55.93,396291.0,53.0097,53.0192,52.8771,52.9719,396291.0
2023-10-02 14:20:00,55.94,55.94,55.78,55.82,438784.0,52.9813,52.9813,52.8298,52.8677,438784.0
2023-10-02 14:25:00,55.82,55.82,55.65,55.65,302619.0,52.8677,52.8677,52.7067,52.7067,302619.0
2023-10-02 14:30:00,55.65,55.69,55.59,55.67,492469.0,52.7067,52.7446,52.6498,52.7256,492469.0
2023-10-02 14:35:00,55.68,55.71,55.54,55.55,227112.0,52.7351,52.7635,52.6025,52.612,227112.0
2023-10-02 14:40:00,55.55,55.58,55.51,55.53,868297.0,52.612,52.6404,52.5741,52.593,868297.0
2023-10-02 14:45:00,55.54,55.71,55.53,55.7,433199.0,52.6025,52.7635,52.593,52.754,433199.0
2023-10-02 14:50:00,55.7,55.89,55.7,55.83,584390.0,52.754,52.934,52.754,52.8771,584390.0
2023-10-02 14:55:00,55.83,55.87,55.79,55.82,526246.0,52.8771,52.915,52.8393,52.8677,526246.0
2023-10-02 15:00:00,55.82,55.88,55.73,55.84,629504.0,52.8677,52.9245,52.7824,52.8866,629504.0
2023-10-02 15:05:00,55.84,55.92,55.79,55.9,550554.0,52.8866,52.9624,52.8393,52.9434,550554.0
2023-10-02 15:10:00,55.89,56.03,55.88,55.92,916197.0,52.934,53.0666,52.9245,52.9624,916197.0
2023-10-02 15:15:00,55.91,56.04,55.91,56.03,655672.0,52.9529,53.076,52.9529,53.0666,655672.0
2023-10-02 15:20:00,56.02,56.11,55.98,56.03,598579.0,53.0571,53.1423,53.0192,53.0666,598579.0
2023-10-02 15:25:00,56.04,56.04,55.92,55.93,464179.0,53.076,53.076,52.9624,52.9719,464179.0
2023-10-02 15:30:00,55.94,56.12,55.91,56.1,496422.0,52.9813,53.1518,52.9529,53.1329,496422.0
2023-10-02 15:35:00,56.1,56.12,55.99,56.11,453464.0,53.1329,53.1518,53.0287,53.1423,453464.0
2023-10-02 15:40:00,56.12,56.26,56.11,56.22,632932.0,53.1518,53.2844,53.1423,53.2465,632932.0
2023-10-02 15:45:00,56.22,56.22,56.12,56.13,914090.0,53.2465,53.2465,53.1518,53.1613,914090.0
2023-10-02 15:50:00,56.13,56.23,56.01,56.23,1656659.0,53.1613,53.256,53.0476,53.256,1656659.0
2023-10-02 15:55:00,56.22,56.29,56.16,56.17,3307965.0,53.2465,53.3128,53.1897,53.1992,3307965.0
2023-10-03 09:30:00,55.75,55.9,55.41,55.8,3644817.0,52.8014,52.9434,52.4794,52.8487,3644817.0
2023-10-03 09:35:00,55.8,55.93,55.65,55.84,1715558.0,52.8487,52.9719,52.7067,52.8866,1715558.0
2023-10-03 09:40:00,55.85,56.05,55.64,56.02,1509116.0,52.8961,53.0855,52.6972,53.0571,1509116.0
2023-10-03 09:45:00,56.02,56.03,55.82,55.99,856086.0,53.0571,53.0666,52.8677,53.0287,856086.0
2023-10-03 09:50:00,55.98,56.04,55.55,55.56,817406.0,53.0192,53.076,52.612,52.6214,817406.0
2023-10-03 09:55:00,55.55,55.71,55.47,55.7,1034360.0,52.612,52.7635,52.5362,52.754,1034360.0
2023-10-03 10:00:00,55.69,55.69,55.16,55.17,2811801.0,52.7446,52.7446,52.2426,52.2521,2811801.0
2023-10-03 10:05:00,55.18,55.2,54.92,55.07,1384302.0,52.2615,52.2805,52.0153,52.1573,1384302.0
2023-10-03 10:10:00,55.07,55.47,55.05,55.41,1449073.0,52.1573,52.5362,52.1384,52.4794,1449073.0
2023-10-03 10:15:00,55.39,55.63,55.33,55.57,1490701.0,52.4604,52.6877,52.4036,52.6309,1490701.0
2023-10-03 10:20:00,55.57,55.74,55.5,55.71,749435.0,52.6309,52.7919,52.5646,52.7635,749435.0
2023-10-03 10:25:00,55.71,55.74,55.5,55.55,575110.0,52.7635,52.7919,52.5646,52.612,575110.0
2023-10-03 10:30:00,55.54,55.72,55.51,55.6,508620.0,52.6025,52.773,52.5741,52.6593,508620.0
2023-10-03 10:35:00,55.59,55.67,55.54,55.54,257636.0,52.6498,52.7256,52.6025,52.6025,257636.0
2023-10-03 10:40:00,55.54,55.6,55.39,55.4,459899.0,52.6025,52.6593,52.4604,52.4699,459899.0
2023-10-03 10:45:00,55.39,55.39,55.22,55.29,512548.0,52.4604,52.4604,52.2994,52.3657,512548.0
2023-10-03 10:50:00,55.28,55.4,55.17,55.37,386655.0,52.3562,52.4699,52.2521,52.4415,386655.0
2023-10-03 10:55:00,55.36,55.66,55.26,55.63,456104.0,52.432,52.7161,52.3373,52.6877,456104.0
2023-10-03 11:00:00,55.64,55.72,55.44,55.5,517859.0,52.6972,52.773,52.5078,52.5646,517859.0
2023-10-03 11:05:00,55.5,55.73,55.5,55.62,500181.0,52.5646,52.7824,52.5646,52.6783,500181.0
2023-10-03 11:10:00,55.63,55.67,55.54,55.63,352149.0,52.6877,52.7256,52.6025,52.6877,352149.0
2023-10-03 11:15:00,55.62,55.79,55.58,55.76,757455.0,52.6783,52.8393,52.6404,52.8109,757455.0
2023-10-03 11:20:00,55.76,55.84,55.71,55.75,774349.0,52.8109,52.8866,52.7635,52.8014,774349.0
2023-10-03 11:25:00,55.74,55.87,55.71,55.79,481173.0,52.7919,52.915,52.7635,52.8393,481173.0
2023-10-03 11:30:00,55.78,55.8,55.56,55.66,538129.0,52.8298,52.8487,52.6214,52.7161,538129.0
2023-10-03 11:35:00,55.65,55.88,55.62,55.86,533867.0,52.7067,52.9245,52.6783,52.9056,533867.0
2023-10-03 11:40:00,55.86,55.98,55.76,55.97,729562.0,52.9056,53.0192,52.8109,53.0097,729562.0
2023-10-03 11:45:00,55.97,55.97,55.61,55.64,880287.0,53.0097,53.0097,52.6688,52.6972,880287.0
2023-10-03 11:50:00,55.64,55.74,55.6,55.66,812914.0,52.6972,52.7919,52.6593,52.7161,812914.0
2023-10-03 11:55:00,55.66,55.76,55.64,55.74,221000.0,52.7161,52.8109,52.6972,52.7919,221000.0
2023-10-03 12:00:00,55.74,55.85,55.72,55.84,516475.0,52.7919,52.8961,52.773,52.8866,516475.0
2023-10-03 12:05:00,55.84,55.99,55.82,55.91,432363.0,52.8866,53.0287,52.8677,52.9529,432363.0
2023-10-03 12:10:00,55.91,55.91,55.78,55.8,251091.0,52.9529,52.9529,52.8298,52.8487,251091.0
2023-10-03 12:15:00,55.79,56.01,55.73,55.99,368374.0,52.8393,53.0476,52.7824,53.0287,368374.0
2023-10-03 12:20:00,55.99,56.04,55.9,56.02,582969.0,53.0287,53.076,52.9434,53.0571,582969.0
2023-10-03 12:25:00,56.02,56.24,55.99,56.22,776572.0,53.0571,53.2655,53.0287,53.2465,776572.0
2023-10-03 12:30:00,56.23,56.28,56.07,56.26,955152.0,53.256,53.3033,53.1045,53.2844,955152.0
2023-10-03 12:35:00,56.26,56.26,56.13,56.16,529550.0,53.2844,53.2844,53.1613,53.1897,529550.0
2023-10-03 12:40:00,56.15,56.23,55.98,55.98,417240.0,53.1802,53.256,53.0192,53.0192,417240.0
2023-10-03 12:45:00,55.99,56.15,55.98,56.13,242903.0,53.0287,53.1802,53.0192,53.1613,242903.0
2023-10-03 12:50:00,56.14,56.2,56.07,56.16,335052.0,53.1708,53.2276,53.1045,53.1897,335052.0
2023-10-03 12:55:00,56.16,56.2,56.09,56.13,193468.0,53.1897,53.2276,53.1234,53.1613,193468.0
2023-10-03 13:00:00,56.13,56.31,56.13,56.29,312288.0,53.1613,53.3318,53.1613,53.3128,312288.0
2023-10-03 13:05:00,56.28,56.38,56.28,56.29,359310.0,53.3033,53.3981,53.3033,53.3128,359310.0
2023-10-03 13:10:00,56.28,56.33,56.24,56.29,198398.0,53.3033,53.3507,53.2655,53.3128,198398.0
2023-10-03 13:15:00,56.3,56.36,56.26,56.33,198232.0,53.3223,53.3791,53.2844,53.3507,198232.0
2023-10-03 13:20:00,56.33,56.47,56.32,56.43,408787.0,53.3507,53.4833,53.3412,53.4454,408787.0
2023-10-03 13:25:00,56.43,56.48,56.36,56.47,298238.0,53.4454,53.4928,53.3791,53.4833,298238.0
2023-10-03 13:30:00,56.47,56.55,56.43,56.48,606205.0,53.4833,53.5591,53.4454,53.4928,606205.0
2023-10-03 13:35:00,56.47,56.55,56.44,56.5,425322.0,53.4833,53.5591,53.4549,53.5117,425322.0
2023-10-03 13:40:00,56.49,56.54,56.47,56.53,145620.0,53.5022,53.5496,53.4833,53.5401,145620.0
2023-10-03 13:45:00,56.54,56.55,56.48,56.5,235703.0,53.5496,53.5591,53.4928,53.5117,235703.0
2023-10-03 13:50:00,56.5,56.55,56.47,56.52,316840.0,53.5117,53.5591,53.4833,53.5307,316840.0
2023-10-03 13:55:00,56.52,56.68,56.48,56.68,787895.0,53.5307,53.6822,53.4928,53.6822,787895.0
2023-10-03 14:00:00,56.68,56.73,56.47,56.48,1471525.0,53.6822,53.7295,53.4833,53.4928,1471525.0
2023-10-03 14:05:00,56.48,56.5,56.38,56.42,624506.0,53.4928,53.5117,53.3981,53.4359,624506.0
2023-10-03 14:10:00,56.41,56.53,56.39,56.51,301351.0,53.4265,53.5401,53.4075,53.5212,301351.0
2023-10-03 14:15:00,56.51,56.63,56.51,56.62,286618.0,53.5212,53.6348,53.5212,53.6254,286618.0
2023-10-03 14:20:00,56.61,56.62,56.56,56.6,214876.0,53.6159,53.6254,53.5685,53.6064,214876.0
2023-10-03 14:25:00,56.6,56.65,56.57,56.61,166032.0,53.6064,53.6538,53.578,53.6159,166032.0
2023-10-03 14:30:00,56.61,56.63,56.54,56.58,224644.0,53.6159,53.6348,53.5496,53.5875,224644.0
2023-10-03 14:35:00,56.58,56.71,56.57,56.7,289229.0,53.5875,53.7106,53.578,53.7011,289229.0
2023-10-03 14:40:00,56.7,56.75,56.68,56.72,450189.0,53.7011,53.7485,53.6822,53.7201,450189.0
2023-10-03 14:45:00,56.71,56.73,56.67,56.7,145361.0,53.7106,53.7295,53.6727,53.7011,145361.0
2023-10-03 14:50:00,56.7,56.76,56.69,56.76,273289.0,53.7011,53.758,53.6917,53.758,273289.0
2023-10-03 14:55:00,56.76,56.78,56.71,56.72,373750.0,53.758,53.7769,53.7106,53.7201,373750.0
2023-10-03 15:00:00,56.72,56.81,56.62,56.73,591339.0,53.7201,53.8053,53.6254,53.7295,591339.0
2023-10-03 15:05:00,56.72,56.81,56.68,56.8,323818.0,53.7201,53.8053,53.6822,53.7958,323818.0
2023-10-03 15:10:00,56.79,56.85,56.77,56.79,232565.0,53.7864,53.8432,53.7674,53.7864,232565.0
2023-10-03 15:15:00,56.8,56.85,56.77,56.85,615810.0,53.7958,53.8432,53.7674,53.8432,615810.0
2023-10-03 15:20:00,56.84,56.99,56.84,56.98,691096.0,53.8337,53.9758,53.8337,53.9663,691096.0
2023-10-03 15:25:00,56.98,57.03,56.94,56.97,478345.0,53.9663,54.0137,53.9284,53.9569,478345.0
2023-10-03 15:30:00,56.97,56.99,56.83,56.85,663919.0,53.9569,53.9758,53.8243,53.8432,663919.0
2023-10-03 15:35:00,56.84,56.89,56.78,56.85,732348.0,53.8337,53.8811,53.7769,53.8432,732348.0
2023-10-03 15:40:00,56.85,56.92,56.79,56.88,610398.0,53.8432,53.9095,53.7864,53.8716,610398.0
2023-10-03 15:45:00,56.87,56.91,56.84,56.87,694787.0,53.8621,53.9,53.8337,53.8621,694787.0
2023-10-03 15:50:00,56.86,56.93,56.76,56.77,1546070.0,53.8527,53.919,53.758,53.7674,1546070.0
2023-10-03 15:55:00,56.77,56.85,56.76,56.85,2265129.0,53.7674,53.8432,53.758,53.8432,2265129.0
2023-10-04 09:30:00,57.13,57.25,56.98,57.13,1042945.0,54.1084,54.222,53.9663,54.1084,1042945.0
2023-10-04 09:35:00,57.13,57.16,56.84,56.85,778997.0,54.1084,54.1368,53.8337,53.8432,778997.0
2023-10-04 09:40:00,56.85,57.03,56.79,56.79,724949.0,53.8432,54.0137,53.7864,53.7864,724949.0
2023-10-04 09:45:00,56.79,56.86,56.67,56.76,808381.0,53.7864,53.8527,53.6727,53.758,808381.0
2023-10-04 09:50:00,56.76,57.08,56.76,56.98,669099.0,53.758,54.061,53.758,53.9663,669099.0
2023-10-04 09:55:00,56.97,57.13,56.95,57.07,360260.0,53.9569,54.1084,53.9379,54.0516,360260.0
2023-10-04 10:00:00,57.06,57.2,56.74,56.78,457761.0,54.0421,54.1747,53.739,53.7769,457761.0
2023-10-04 10:05:00,56.79,56.8,56.54,56.56,403384.0,53.7864,53.7958,53.5496,53.5685,403384.0
2023-10-04 10:10:00,56.57,56.58,56.43,56.54,393916.0,53.578,53.5875,53.4454,53.5496,393916.0
2023-10-04 10:15:00,56.55,56.57,56.38,56.45,309726.0,53.5591,53.578,53.3981,53.4644,309726.0
2023-10-04 10:20:00,56.46,56.47,56.27,56.35,361978.0,53.4738,53.4833,53.2939,53.3696,361978.0
2023-10-04 10:25:00,56.34,56.38,56.24,56.35,212578.0,53.3602,53.3981,53.2655,53.3696,212578.0
2023-10-04 10:30:00,56.35,56.5,56.34,56.44,243719.0,53.3696,53.5117,53.3602,53.4549,243719.0
2023-10-04 10:35:00,56.44,56.47,56.25,56.26,291035.0,53.4549,53.4833,53.2749,53.2844,291035.0
2023-10-04 10:40:00,56.26,56.26,56.06,56.07,443867.0,53.2844,53.2844,53.095,53.1045,443867.0
2023-10-04 10:45:00,56.08,56.16,56.02,56.02,234632.0,53.1139,53.1897,53.0571,53.0571,234632.0
2023-10-04 10:50:00,56.02,56.1,55.96,56.02,444677.0,53.0571,53.1329,53.0003,53.0571,444677.0
2023-10-04 10:55:00,56.02,56.1,55.89,56.03,360436.0,53.0571,53.1329,52.934,53.0666,360436.0
2023-10-04 11:00:00,56.03,56.08,55.98,56.08,156320.0,53.0666,53.1139,53.0192,53.1139,156320.0
2023-10-04 11:05:00,56.08,56.36,56.08,56.32,310187.0,53.1139,53.3791,53.1139,53.3412,310187.0
2023-10-04 11:10:00,56.32,56.35,56.15,56.19,418291.0,53.3412,53.3696,53.1802,53.2181,418291.0
2023-10-04 11:15:00,56.19,56.34,56.19,56.28,179296.0,53.2181,53.3602,53.2181,53.3033,179296.0
2023-10-04 11:20:00,56.28,56.3,56.12,56.21,277016.0,53.3033,53.3223,53.1518,53.2371,277016.0
2023-10-04 11:25:00,56.22,56.32,56.19,56.23,238716.0,53.2465,53.3412,53.2181,53.256,238716.0
2023-10-04 11:30:00,56.23,56.26,56.12,56.15,210285.0,53.256,53.2844,53.1518,53.1802,210285.0
2023-10-04 11:35:00,56.15,56.15,56.04,56.05,226635.0,53.1802,53.1802,53.076,53.0855,226635.0
2023-10-04 11:40:00,56.05,56.18,56.04,56.16,234327.0,53.0855,53.2086,53.076,53.1897,234327.0
2023-10-04 11:45:00,56.16,56.47,56.13,56.32,335750.0,53.1897,53.4833,53.1613,53.3412,335750.0
2023-10-04 11:50:00,56.31,56.45,56.29,56.33,195269.0,53.3318,53.4644,53.3128,53.3507,195269.0
2023-10-04 11:55:00,56.33,56.4,56.28,56.38,142506.0,53.3507,53.417,53.3033,53.3981,142506.0
2023-10-04 12:00:00,56.38,56.52,56.35,56.37,490468.0,53.3981,53.5307,53.3696,53.3886,490468.0
2023-10-04 12:05:00,56.38,56.44,56.34,56.41,137046.0,53.3981,53.4549,53.3602,53.4265,137046.0
2023-10-04 12:10:00,56.41,56.49,56.4,56.48,286470.0,53.4265,53.5022,53.417,53.4928,286470.0
2023-10-04 12:15:00,56.48,56.52,56.42,56.52,311404.0,53.4928,53.5307,53.4359,53.5307,311404.0
2023-10-04 12:20:00,56.51,56.54,56.47,56.54,374827.0,53.5212,53.5496,53.4833,53.5496,374827.0
2023-10-04 12:25:00,56.55,56.64,56.54,56.6,1030562.0,53.5591,53.6443,53.5496,53.6064,1030562.0
2023-10-04 12:30:00,56.6,56.66,56.55,56.61,199846.0,53.6064,53.6633,53.5591,53.6159,199846.0
2023-10-04 12:35:00,56.61,56.66,56.55,56.56,282838.0,53.6159,53.6633,53.5591,53.5685,282838.0
2023-10-04 12:40:00,56.56,56.59,56.4,56.45,213375.0,53.5685,53.597,53.417,53.4644,213375.0
2023-10-04 12:45:00,56.45,56.48,56.4,56.45,136141.0,53.4644,53.4928,53.417,53.4644,136141.0
2023-10-04 12:50:00,56.45,56.48,56.4,56.41,143139.0,53.4644,53.4928,53.417,53.4265,143139.0
2023-10-04 12:55:00,56.42,56.45,56.4,56.43,125098.0,53.4359,53.4644,53.417,53.4454,125098.0
2023-10-04 13:00:00,56.43,56.53,56.32,56.39,176823.0,53.4454,53.5401,53.3412,53.4075,176823.0
2023-10-04 13:05:00,56.39,56.44,56.36,56.41,109741.0,53.4075,53.4549,53.3791,53.4265,109741.0
2023-10-04 13:10:00,56.41,56.42,56.38,56.4,139657.0,53.4265,53.4359,53.3981,53.417,139657.0
2023-10-04 13:15:00,56.4,56.56,56.39,56.5,1371147.0,53.417,53.5685,53.4075,53.5117,1371147.0
2023-10-04 13:20:00,56.5,56.58,56.47,56.5,614176.0,53.5117,53.5875,53.4833,53.5117,614176.0
2023-10-04 13:25:00,56.51,56.51,56.4,56.44,716147.0,53.5212,53.5212,53.417,53.4549,716147.0
2023-10-04 13:30:00,56.44,56.62,56.41,56.55,352969.0,53.4549,53.6254,53.4265,53.5591,352969.0
2023-10-04 13:35:00,56.55,56.6,56.49,56.52,243463.0,53.5591,53.6064,53.5022,53.5307,243463.0
2023-10-04 13:40:00,56.53,56.61,56.51,56.6,281081.0,53.5401,53.6159,53.5212,53.6064,281081.0
2023-10-04 13:45:00,56.6,56.62,56.55,56.55,240427.0,53.6064,53.6254,53.5591,53.5591,240427.0
2023-10-04 13:50:00,56.55,56.57,56.52,56.56,120610.0,53.5591,53.578,53.5307,53.5685,120610.0
2023-10-04 13:55:00,56.55,56.6,56.54,56.6,143022.0,53.5591,53.6064,53.5496,53.6064,143022.0
2023-10-04 14:00:00,56.6,56.67,56.57,56.6,209106.0,53.6064,53.6727,53.578,53.6064,209106.0
2023-10-04 14:05:00,56.59,56.64,56.59,56.62,162532.0,53.597,53.6443,53.597,53.6254,162532.0
2023-10-04 14:10:00,56.62,56.69,56.61,56.66,188298.0,53.6254,53.6917,53.6159,53.6633,188298.0
2023-10-04 14:15:00,56.66,56.71,56.63,56.7,279426.0,53.6633,53.7106,53.6348,53.7011,279426.0
2023-10-04 14:20:00,56.7,56.72,56.53,56.55,300568.0,53.7011,53.7201,53.5401,53.5591,300568.0
2023-10-04 14:25:00,56.54,56.63,56.54,56.6,237868.0,53.5496,53.6348,53.5496,53.6064,237868.0
2023-10-04 14:30:00,56.6,56.76,56.6,56.67,242027.0,53.6064,53.758,53.6064,53.6727,242027.0
2023-10-04 14:35:00,56.67,56.74,56.65,56.73,103069.0,53.6727,53.739,53.6538,53.7295,103069.0
2023-10-04 14:40:00,56.72,56.75,56.68,56.71,136498.0,53.7201,53.7485,53.6822,53.7106,136498.0
2023-10-04 14:45:00,56.7,56.72,56.68,56.69,83538.0,53.7011,53.7201,53.6822,53.6917,83538.0
2023-10-04 14:50:00,56.69,56.71,56.65,56.7,138458.0,53.6917,53.7106,53.6538,53.7011,138458.0
2023-10-04 14:55:00,56.7,56.76,56.68,56.73,233299.0,53.7011,53.758,53.6822,53.7295,233299.0
2023-10-04 15:00:00,56.73,56.74,56.63,56.64,226224.0,53.7295,53.739,53.6348,53.6443,226224.0
2023-10-04 15:05:00,56.65,56.69,56.63,56.69,142912.0,53.6538,53.6917,53.6348,53.6917,142912.0
2023-10-04 15:10:00,56.68,56.75,56.66,56.75,333999.0,53.6822,53.7485,53.6633,53.7485,333999.0
2023-10-04 15:15:00,56.75,56.87,56.74,56.8,416323.0,53.7485,53.8621,53.739,53.7958,416323.0
2023-10-04 15:20:00,56.8,56.82,56.74,56.8,292314.0,53.7958,53.8148,53.739,53.7958,292314.0
2023-10-04 15:25:00,56.8,56.83,56.77,56.79,138279.0,53.7958,53.8243,53.7674,53.7864,138279.0
2023-10-04 15:30:00,56.79,56.89,56.78,56.89,609714.0,53.7864,53.8811,53.7769,53.8811,609714.0
2023-10-04 15:35:00,56.88,56.9,56.77,56.78,312892.0,53.8716,53.8906,53.7674,53.7769,312892.0
2023-10-04 15:40:00,56.78,56.86,56.77,56.84,552310.0,53.7769,53.8527,53.7674,53.8337,552310.0
2023-10-04 15:45:00,56.84,56.87,56.81,56.82,415655.0,53.8337,53.8621,53.8053,53.8148,415655.0
2023-10-04 15:50:00,56.81,56.84,56.7,56.84,845089.0,53.8053,53.8337,53.7011,53.8337,845089.0
2023-10-04 15:55:00,56.83,56.84,56.76,56.76,912159.0,53.8243,53.8337,53.758,53.758,912159.0
2023-10-05 09:30:00,56.63,56.7,56.43,56.43,607975.0,53.6348,53.7011,53.4454,53.4454,607975.0
2023-10-05 09:35:00,56.43,56.46,56.13,56.17,535367.0,53.4454,53.4738,53.1613,53.1992,535367.0
2023-10-05 09:40:00,56.18,56.31,55.97,55.97,337991.0,53.2086,53.3318,53.0097,53.0097,337991.0
2023-10-05 09:45:00,55.97,56.15,55.97,56.03,521462.0,53.0097,53.1802,53.0097,53.0666,521462.0
2023-10-05 09:50:00,56.04,56.44,56.02,56.43,568128.0,53.076,53.4549,53.0571,53.4454,568128.0
2023-10-05 09:55:00,56.43,56.57,56.43,56.51,209952.0,53.4454,53.578,53.4454,53.5212,209952.0
2023-10-05 10:00:00,56.51,56.59,56.44,56.49,235847.0,53.5212,53.597,53.4549,53.5022,235847.0
2023-10-05 10:05:00,56.49,56.5,56.31,56.35,147082.0,53.5022,53.5117,53.3318,53.3696,147082.0
2023-10-05 10:10:00,56.35,56.5,56.29,56.47,218125.0,53.3696,53.5117,53.3128,53.4833,218125.0
2023-10-05 10:15:00,56.47,56.5,56.29,56.35,251104.0,53.4833,53.5117,53.3128,53.3696,251104.0
2023-10-05 10:20:00,56.35,56.36,56.16,56.19,258839.0,53.3696,53.3791,53.1897,53.2181,258839.0
2023-10-05 10:25:00,56.18,56.21,56.04,56.08,234714.0,53.2086,53.2371,53.076,53.1139,234714.0
2023-10-05 10:30:00,56.09,56.13,56.02,56.07,363778.0,53.1234,53.1613,53.0571,53.1045,363778.0
2023-10-05 10:35:00,56.06,56.08,55.93,55.93,363226.0,53.095,53.1139,52.9719,52.9719,363226.0
2023-10-05 10:40:00,55.94,56.15,55.9,56.15,346225.0,52.9813,53.1802,52.9434,53.1802,346225.0
2023-10-05 10:45:00,56.15,56.2,56.08,56.17,341965.0,53.1802,53.2276,53.1139,53.1992,341965.0
2023-10-05 10:50:00,56.17,56.2,56.11,56.12,173314.0,53.1992,53.2276,53.1423,53.1518,173314.0
2023-10-05 10:55:00,56.12,56.17,56.06,56.11,118433.0,53.1518,53.1992,53.095,53.1423,118433.0
2023-10-05 11:00:00,56.1,56.1,56.01,56.03,114904.0,53.1329,53.1329,53.0476,53.0666,114904.0
2023-10-05 11:05:00,56.03,56.06,55.94,56.05,145069.0,53.0666,53.095,52.9813,53.0855,145069.0
2023-10-05 11:10:00,56.06,56.25,56.05,56.19,185341.0,53.095,53.2749,53.0855,53.2181,185341.0
2023-10-05 11:15:00,56.2,56.21,56.14,56.15,108782.0,53.2276,53.2371,53.1708,53.1802,108782.0
2023-10-05 11:20:00,56.14,56.26,56.11,56.23,139672.0,53.1708,53.2844,53.1423,53.256,139672.0
2023-10-05 11:25:00,56.22,56.22,55.97,56.06,186727.0,53.2465,53.2465,53.0097,53.095,186727.0
2023-10-05 11:30:00,56.06,56.11,56.03,56.04,213180.0,53.095,53.1423,53.0666,53.076,213180.0
2023-10-05 11:35:00,56.05,56.09,56.0,56.08,167835.0,53.0855,53.1234,53.0382,53.1139,167835.0
2023-10-05 11:40:00,56.08,56.17,56.04,56.06,142527.0,53.1139,53.1992,53.076,53.095,142527.0
2023-10-05 11:45:00,56.06,56.16,56.04,56.12,180092.0,53.095,53.1897,53.076,53.1518,180092.0
2023-10-05 11:50:00,56.11,56.18,56.08,56.17,96300.0,53.1423,53.2086,53.1139,53.1992,96300.0
2023-10-05 11:55:00,56.17,56.17,56.0,56.03,104970.0,53.1992,53.1992,53.0382,53.0666,104970.0
2023-10-05 12:00:00,56.02,56.03,55.9,55.99,384802.0,53.0571,53.0666,52.9434,53.0287,384802.0
2023-10-05 12:05:00,55.99,56.07,55.96,56.03,386497.0,53.0287,53.1045,53.0003,53.0666,386497.0
2023-10-05 12:10:00,56.03,56.1,56.02,56.08,112800.0,53.0666,53.1329,53.0571,53.1139,112800.0
2023-10-05 12:15:00,56.08,56.11,55.99,56.08,120290.0,53.1139,53.1423,53.0287,53.1139,120290.0
2023-10-05 12:20:00,56.09,56.13,56.07,56.09,111044.0,53.1234,53.1613,53.1045,53.1234,111044.0
2023-10-05 12:25:00,56.09,56.23,56.08,56.18,525995.0,53.1234,53.256,53.1139,53.2086,525995.0
2023-10-05 12:30:00,56.19,56.23,56.11,56.12,403686.0,53.2181,53.256,53.1423,53.1518,403686.0
2023-10-05 12:35:00,56.12,56.14,56.02,56.03,1192247.0,53.1518,53.1708,53.0571,53.0666,1192247.0
2023-10-05 12:40:00,56.02,56.13,55.97,56.13,406342.0,53.0571,53.1613,53.0097,53.1613,406342.0
2023-10-05 12:45:00,56.14,56.22,56.07,56.1,348292.0,53.1708,53.2465,53.1045,53.1329,348292.0
2023-10-05 12:50:00,56.11,56.15,56.08,56.14,242397.0,53.1423,53.1802,53.1139,53.1708,242397.0
2023-10-05 12:55:00,56.13,56.18,56.1,56.15,113607.0,53.1613,53.2086,53.1329,53.1802,113607.0
2023-10-05 13:00:00,56.15,56.2,56.09,56.1,194310.0,53.1802,53.2276,53.1234,53.1329,194310.0
2023-10-05 13:05:00,56.09,56.14,56.07,56.12,377086.0,53.1234,53.1708,53.1045,53.1518,377086.0
2023-10-05 13:10:00,56.12,56.17,56.1,56.17,154922.0,53.1518,53.1992,53.1329,53.1992,154922.0
2023-10-05 13:15:00,56.18,56.21,56.11,56.18,104230.0,53.2086,53.2371,53.1423,53.2086,104230.0
2023-10-05 13:20:00,56.18,56.21,56.13,56.14,95668.0,53.2086,53.2371,53.1613,53.1708,95668.0
2023-10-05 13:25:00,56.14,56.21,56.12,56.18,98864.0,53.1708,53.2371,53.1518,53.2086,98864.0
2023-10-05 13:30:00,56.19,56.29,56.13,56.27,427739.0,53.2181,53.3128,53.1613,53.2939,427739.0
2023-10-05 13:35:00,56.26,56.37,56.25,56.29,411306.0,53.2844,53.3886,53.2749,53.3128,411306.0
2023-10-05 13:40:00,56.3,56.35,56.29,56.34,113510.0,53.3223,53.3696,53.3128,53.3602,113510.0
2023-10-05 13:45:00,56.34,56.38,56.31,56.36,113044.0,53.3602,53.3981,53.3318,53.3791,113044.0
2023-10-05 13:50:00,56.36,56.41,56.35,56.36,136209.0,53.3791,53.4265,53.3696,53.3791,136209.0
2023-10-05 13:55:00,56.36,56.48,56.35,56.48,190342.0,53.3791,53.4928,53.3696,53.4928,190342.0
2023-10-05 14:00:00,56.48,56.59,56.48,56.54,376350.0,53.4928,53.597,53.4928,53.5496,376350.0
2023-10-05 14:05:00,56.54,56.58,56.52,56.56,102828.0,53.5496,53.5875,53.5307,53.5685,102828.0
2023-10-05 14:10:00,56.56,56.61,56.55,56.58,271400.0,53.5685,53.6159,53.5591,53.5875,271400.0
2023-10-05 14:15:00,56.58,56.62,56.56,56.6,118907.0,53.5875,53.6254,53.5685,53.6064,118907.0
2023-10-05 14:20:00,56.6,56.64,56.55,56.6,199388.0,53.6064,53.6443,53.5591,53.6064,199388.0
2023-10-05 14:25:00,56.59,56.7,56.59,56.68,331652.0,53.597,53.7011,53.597,53.6822,331652.0
2023-10-05 14:30:00,56.69,56.76,56.68,56.75,137764.0,53.6917,53.758,53.6822,53.7485,137764.0
2023-10-05 14:35:00,56.75,56.77,56.71,56.74,163976.0,53.7485,53.7674,53.7106,53.739,163976.0
2023-10-05 14:40:00,56.74,56.8,56.68,56.71,339834.0,53.739,53.7958,53.6822,53.7106,339834.0
2023-10-05 14:45:00,56.71,56.75,56.68,56.7,363795.0,53.7106,53.7485,53.6822,53.7011,363795.0
2023-10-05 14:50:00,56.71,56.72,56.64,56.64,250517.0,53.7106,53.7201,53.6443,53.6443,250517.0
2023-10-05 14:55:00,56.65,56.66,56.6,56.64,290412.0,53.6538,53.6633,53.6064,53.6443,290412.0
2023-10-05 15:00:00,56.64,56.64,56.54,56.57,449879.0,53.6443,53.6443,53.5496,53.578,449879.0
2023-10-05 15:05:00,56.57,56.66,56.57,56.65,126986.0,53.578,53.6633,53.578,53.6538,126986.0
2023-10-05 15:10:00,56.65,56.66,56.59,56.62,208993.0,53.6538,53.6633,53.597,53.6254,208993.0
2023-10-05 15:15:00,56.61,56.65,56.55,56.61,123284.0,53.6159,53.6538,53.5591,53.6159,123284.0
2023-10-05 15:20:00,56.62,56.64,56.58,56.62,122755.0,53.6254,53.6443,53.5875,53.6254,122755.0
2023-10-05 15:25:00,56.63,56.71,56.61,56.69,120197.0,53.6348,53.7106,53.6159,53.6917,120197.0
2023-10-05 15:30:00,56.69,56.77,56.67,56.68,248168.0,53.6917,53.7674,53.6727,53.6822,248168.0
2023-10-05 15:35:00,56.68,56.74,56.67,56.71,354375.0,53.6822,53.739,53.6727,53.7106,354375.0
2023-10-05 15:40:00,56.72,56.72,56.38,56.39,548133.0,53.7201,53.7201,53.3981,53.4075,548133.0
2023-10-05 15:45:00,56.39,56.49,56.35,56.43,711894.0,53.4075,53.5022,53.3696,53.4454,711894.0
2023-10-05 15:50:00,56.43,56.48,56.34,56.46,1097560.0,53.4454,53.4928,53.3602,53.4738,1097560.0
2023-10-05 15:55:00,56.47,56.48,56.41,56.47,1256966.0,53.4833,53.4928,53.4265,53.4833,1256966.0
2023-10-06 09:30:00,55.74,55.9,55.43,55.48,862644.0,52.7919,52.9434,52.4983,52.5457,862644.0
2023-10-06 09:35:00,55.47,55.47,55.09,55.27,1840740.0,52.5362,52.5362,52.1763,52.3468,1840740.0
2023-10-06 09:40:00,55.26,55.26,55.06,55.15,802877.0,52.3373,52.3373,52.1479,52.2331,802877.0
2023-10-06 09:45:00,55.15,55.16,54.98,55.02,641613.0,52.2331,52.2426,52.0721,52.11,641613.0
2023-10-06 09:50:00,55.02,55.09,54.94,55.02,483211.0,52.11,52.1763,52.0342,52.11,483211.0
2023-10-06 09:55:00,55.01,55.04,54.94,54.96,685384.0,52.1005,52.1289,52.0342,52.0532,685384.0
2023-10-06 10:00:00,54.96,55.01,54.85,54.94,355825.0,52.0532,52.1005,51.949,52.0342,355825.0
2023-10-06 10:05:00,54.94,54.94,54.8,54.82,353649.0,52.0342,52.0342,51.9016,51.9206,353649.0
2023-10-06 10:10:00,54.81,54.97,54.77,54.95,240816.0,51.9111,52.0626,51.8732,52.0437,240816.0
2023-10-06 10:15:00,54.95,55.06,54.85,55.04,301903.0,52.0437,52.1479,51.949,52.1289,301903.0
2023-10-06 10:20:00,55.04,55.37,55.02,55.34,532824.0,52.1289,52.4415,52.11,52.4131,532824.0
2023-10-06 10:25:00,55.33,55.4,55.24,55.38,418400.0,52.4036,52.4699,52.3184,52.4509,418400.0
2023-10-06 10:30:00,55.38,55.65,55.37,55.52,638263.0,52.4509,52.7067,52.4415,52.5835,638263.0
2023-10-06 10:35:00,55.52,55.78,55.52,55.78,651537.0,52.5835,52.8298,52.5835,52.8298,651537.0
2023-10-06 10:40:00,55.78,55.84,55.65,55.7,354657.0,52.8298,52.8866,52.7067,52.754,354657.0
2023-10-06 10:45:00,55.7,55.74,55.58,55.61,226202.0,52.754,52.7919,52.6404,52.6688,226202.0
2023-10-06 10:50:00,55.61,55.72,55.59,55.71,277138.0,52.6688,52.773,52.6498,52.7635,277138.0
2023-10-06 10:55:00,55.72,55.73,55.47,55.54,372241.0,52.773,52.7824,52.5362,52.6025,372241.0
2023-10-06 11:00:00,55.55,55.7,55.45,55.7,286844.0,52.612,52.754,52.5172,52.754,286844.0
2023-10-06 11:05:00,55.71,55.79,55.65,55.79,263022.0,52.7635,52.8393,52.7067,52.8393,263022.0
2023-10-06 11:10:00,55.79,55.83,55.68,55.69,660825.0,52.8393,52.8771,52.7351,52.7446,660825.0
2023-10-06 11:15:00,55.69,55.73,55.62,55.64,362306.0,52.7446,52.7824,52.6783,52.6972,362306.0
2023-10-06 11:20:00,55.64,55.78,55.64,55.75,190332.0,52.6972,52.8298,52.6972,52.8014,190332.0
2023-10-06 11:25:00,55.75,55.99,55.74,55.96,396164.0,52.8014,53.0287,52.7919,53.0003,396164.0
2023-10-06 11:30:00,55.97,56.07,55.96,56.06,334009.0,53.0097,53.1045,53.0003,53.095,334009.0
2023-10-06 11:35:00,56.06,56.07,55.94,55.98,597400.0,53.095,53.1045,52.9813,53.0192,597400.0
2023-10-06 11:40:00,55.99,56.24,55.98,56.23,1602209.0,53.0287,53.2655,53.0192,53.256,1602209.0
2023-10-06 11:45:00,56.24,56.28,56.15,56.28,590847.0,53.2655,53.3033,53.1802,53.3033,590847.0
2023-10-06 11:50:00,56.28,56.41,56.13,56.41,716232.0,53.3033,53.4265,53.1613,53.4265,716232.0
2023-10-06 11:55:00,56.4,56.52,56.39,56.52,722089.0,53.417,53.5307,53.4075,53.5307,722089.0
2023-10-06 12:00:00,56.52,56.64,56.52,56.61,580322.0,53.5307,53.6443,53.5307,53.6159,580322.0
2023-10-06 12:05:00,56.61,56.65,56.47,56.52,357615.0,53.6159,53.6538,53.4833,53.5307,357615.0
2023-10-06 12:10:00,56.52,56.53,56.28,56.36,414766.0,53.5307,53.5401,53.3033,53.3791,414766.0
2023-10-06 12:15:00,56.36,56.45,56.3,56.43,177919.0,53.3791,53.4644,53.3223,53.4454,177919.0
2023-10-06 12:20:00,56.43,56.48,56.37,56.44,170956.0,53.4454,53.4928,53.3886,53.4549,170956.0
2023-10-06 12:25:00,56.43,56.53,56.38,56.5,191195.0,53.4454,53.5401,53.3981,53.5117,191195.0
2023-10-06 12:30:00,56.51,56.57,56.49,56.54,224118.0,53.5212,53.578,53.5022,53.5496,224118.0
2023-10-06 12:35:00,56.55,56.65,56.52,56.64,322570.0,53.5591,53.6538,53.5307,53.6443,322570.0
2023-10-06 12:40:00,56.65,56.78,56.63,56.78,303356.0,53.6538,53.7769,53.6348,53.7769,303356.0
2023-10-06 12:45:00,56.78,56.8,56.72,56.78,340721.0,53.7769,53.7958,53.7201,53.7769,340721.0
2023-10-06 12:50:00,56.78,56.8,56.68,56.71,214274.0,53.7769,53.7958,53.6822,53.7106,214274.0
2023-10-06 12:55:00,56.71,56.74,56.67,56.71,206174.0,53.7106,53.739,53.6727,53.7106,206174.0
2023-10-06 13:00:00,56.72,56.78,56.68,56.75,218441.0,53.7201,53.7769,53.6822,53.7485,218441.0
2023-10-06 13:05:00,56.74,56.86,56.74,56.82,377977.0,53.739,53.8527,53.739,53.8148,377977.0
2023-10-06 13:10:00,56.82,56.93,56.78,56.93,475525.0,53.8148,53.919,53.7769,53.919,475525.0
2023-10-06 13:15:00,56.94,56.99,56.91,56.96,564848.0,53.9284,53.9758,53.9,53.9474,564848.0
2023-10-06 13:20:00,56.96,56.99,56.83,56.84,386951.0,53.9474,53.9758,53.8243,53.8337,386951.0
2023-10-06 13:25:00,56.85,56.9,56.81,56.85,172231.0,53.8432,53.8906,53.8053,53.8432,172231.0
2023-10-06 13:30:00,56.85,56.98,56.83,56.98,124570.0,53.8432,53.9663,53.8243,53.9663,124570.0
2023-10-06 13:35:00,56.98,57.0,56.86,56.91,201269.0,53.9663,53.9853,53.8527,53.9,201269.0
2023-10-06 13:40:00,56.91,56.96,56.88,56.9,191064.0,53.9,53.9474,53.8716,53.8906,191064.0
2023-10-06 13:45:00,56.9,56.99,56.85,56.98,181199.0,53.8906,53.9758,53.8432,53.9663,181199.0
2023-10-06 13:50:00,56.98,57.04,56.96,56.98,166377.0,53.9663,54.0232,53.9474,53.9663,166377.0
2023-10-06 13:55:00,56.98,56.99,56.94,56.95,132390.0,53.9663,53.9758,53.9284,53.9379,132390.0
2023-10-06 14:00:00,56.95,56.96,56.9,56.94,159313.0,53.9379,53.9474,53.8906,53.9284,159313.0
2023-10-06 14:05:00,56.94,57.01,56.92,56.97,152898.0,53.9284,53.9947,53.9095,53.9569,152898.0
2023-10-06 14:10:00,56.98,57.02,56.91,56.92,192427.0,53.9663,54.0042,53.9,53.9095,192427.0
2023-10-06 14:15:00,56.92,56.99,56.9,56.97,93814.0,53.9095,53.9758,53.8906,53.9569,93814.0
2023-10-06 14:20:00,56.97,57.02,56.95,57.0,80043.0,53.9569,54.0042,53.9379,53.9853,80043.0
2023-10-06 14:25:00,57.0,57.1,56.99,57.1,111932.0,53.9853,54.08,53.9758,54.08,111932.0
2023-10-06 14:30:00,57.09,57.1,57.05,57.1,201144.0,54.0705,54.08,54.0326,54.08,201144.0
2023-10-06 14:35:00,57.1,57.21,57.09,57.21,193538.0,54.08,54.1842,54.0705,54.1842,193538.0
2023-10-06 14:40:00,57.21,57.3,57.2,57.29,423307.0,54.1842,54.2694,54.1747,54.2599,423307.0
2023-10-06 14:45:00,57.29,57.32,57.25,57.28,320199.0,54.2599,54.2883,54.222,54.2505,320199.0
2023-10-06 14:50:00,57.27,57.28,57.19,57.23,292274.0,54.241,54.2505,54.1652,54.2031,292274.0
2023-10-06 14:55:00,57.23,57.25,57.21,57.22,153821.0,54.2031,54.222,54.1842,54.1936,153821.0
2023-10-06 15:00:00,57.22,57.27,57.15,57.16,207465.0,54.1936,54.241,54.1273,54.1368,207465.0
2023-10-06 15:05:00,57.15,57.28,57.12,57.28,332539.0,54.1273,54.2505,54.0989,54.2505,332539.0
2023-10-06 15:10:00,57.27,57.29,57.19,57.26,241813.0,54.241,54.2599,54.1652,54.2315,241813.0
2023-10-06 15:15:00,57.26,57.28,57.18,57.23,140884.0,54.2315,54.2505,54.1557,54.2031,140884.0
2023-10-06 15:20:00,57.22,57.23,57.17,57.22,151431.0,54.1936,54.2031,54.1463,54.1936,151431.0
2023-10-06 15:25:00,57.22,57.27,57.18,57.26,267931.0,54.1936,54.241,54.1557,54.2315,267931.0
2023-10-06 15:30:00,57.26,57.33,57.22,57.27,277881.0,54.2315,54.2978,54.1936,54.241,277881.0
2023-10-06 15:35:00,57.26,57.33,57.24,57.29,374555.0,54.2315,54.2978,54.2126,54.2599,374555.0
2023-10-06 15:40:00,57.29,57.29,57.22,57.27,254099.0,54.2599,54.2599,54.1936,54.241,254099.0
2023-10-06 15:45:00,57.27,57.39,57.26,57.34,430307.0,54.241,54.3546,54.2315,54.3073,430307.0
2023-10-06 15:50:00,57.33,57.35,57.27,57.27,775073.0,54.2978,54.3168,54.241,54.241,775073.0
2023-10-06 15:55:00,57.28,57.3,57.22,57.23,1695488.0,54.2505,54.2694,54.1936,54.2031,1695488.0
2023-10-09 09:30:00,57.15,57.55,57.08,57.48,831827.0,54.1273,54.5062,54.061,54.4399,831827.0
2023-10-09 09:35:00,57.48,57.53,57.26,57.46,436155.0,54.4399,54.4872,54.2315,54.4209,436155.0
2023-10-09 09:40:00,57.46,57.62,57.36,57.56,306179.0,54.4209,54.5725,54.3262,54.5156,306179.0
2023-10-09 09:45:00,57.56,57.64,57.31,57.36,355182.0,54.5156,54.5914,54.2789,54.3262,355182.0
2023-10-09 09:50:00,57.36,57.43,57.31,57.34,194316.0,54.3262,54.3925,54.2789,54.3073,194316.0
2023-10-09 09:55:00,57.34,57.51,57.3,57.34,265665.0,54.3073,54.4683,54.2694,54.3073,265665.0
2023-10-09 10:00:00,57.34,57.35,57.09,57.13,330324.0,54.3073,54.3168,54.0705,54.1084,330324.0
2023-10-09 10:05:00,57.11,57.27,57.02,57.22,194164.0,54.0894,54.241,54.0042,54.1936,194164.0
2023-10-09 10:10:00,57.21,57.26,57.16,57.2,127348.0,54.1842,54.2315,54.1368,54.1747,127348.0
2023-10-09 10:15:00,57.19,57.22,57.08,57.14,119963.0,54.1652,54.1936,54.061,54.1179,119963.0
2023-10-09 10:20:00,57.13,57.17,57.09,57.11,93820.0,54.1084,54.1463,54.0705,54.0894,93820.0
2023-10-09 10:25:00,57.11,57.13,56.97,57.02,153189.0,54.0894,54.1084,53.9569,54.0042,153189.0
2023-10-09 10:30:00,57.02,57.02,56.91,56.95,145280.0,54.0042,54.0042,53.9,53.9379,145280.0
2023-10-09 10:35:00,56.94,57.08,56.91,57.06,165344.0,53.9284,54.061,53.9,54.0421,165344.0
2023-10-09 10:40:00,57.06,57.16,57.06,57.15,149353.0,54.0421,54.1368,54.0421,54.1273,149353.0
2023-10-09 10:45:00,57.15,57.29,57.13,57.24,149795.0,54.1273,54.2599,54.1084,54.2126,149795.0
2023-10-09 10:50:00,57.23,57.32,57.19,57.32,305349.0,54.2031,54.2883,54.1652,54.2883,305349.0
2023-10-09 10:55:00,57.33,57.37,57.28,57.31,147445.0,54.2978,54.3357,54.2505,54.2789,147445.0
2023-10-09 11:00:00,57.32,57.36,57.19,57.29,129350.0,54.2883,54.3262,54.1652,54.2599,129350.0
2023-10-09 11:05:00,57.29,57.43,57.29,57.41,142247.0,54.2599,54.3925,54.2599,54.3736,142247.0
2023-10-09 11:10:00,57.42,57.47,57.39,57.45,226429.0,54.3831,54.4304,54.3546,54.4115,226429.0
2023-10-09 11:15:00,57.44,57.49,57.42,57.44,208071.0,54.402,54.4494,54.3831,54.402,208071.0
2023-10-09 11:20:00,57.45,57.46,57.39,57.42,238825.0,54.4115,54.4209,54.3546,54.3831,238825.0
2023-10-09 11:25:00,57.41,57.43,57.35,57.41,138080.0,54.3736,54.3925,54.3168,54.3736,138080.0
2023-10-09 11:30:00,57.42,57.44,57.35,57.36,123208.0,54.3831,54.402,54.3168,54.3262,123208.0
2023-10-09 11:35:00,57.36,57.37,57.2,57.2,383027.0,54.3262,54.3357,54.1747,54.1747,383027.0
2023-10-09 11:40:00,57.21,57.24,57.16,57.24,216254.0,54.1842,54.2126,54.1368,54.2126,216254.0
2023-10-09 11:45:00,57.24,57.24,57.09,57.12,217375.0,54.2126,54.2126,54.0705,54.0989,217375.0
2023-10-09 11:50:00,57.12,57.24,57.09,57.23,141595.0,54.0989,54.2126,54.0705,54.2031,141595.0
2023-10-09 11:55:00,57.22,57.35,57.21,57.33,168682.0,54.1936,54.3168,54.1842,54.2978,168682.0
2023-10-09 12:00:00,57.34,57.35,57.21,57.24,154329.0,54.3073,54.3168,54.1842,54.2126,154329.0
2023-10-09 12:05:00,57.24,57.33,57.22,57.29,90949.0,54.2126,54.2978,54.1936,54.2599,90949.0
2023-10-09 12:10:00,57.29,57.31,57.25,57.29,74216.0,54.2599,54.2789,54.222,54.2599,74216.0
2023-10-09 12:15:00,57.28,57.29,57.22,57.23,90942.0,54.2505,54.2599,54.1936,54.2031,90942.0
2023-10-09 12:20:00,57.23,57.33,57.23,57.31,79487.0,54.2031,54.2978,54.2031,54.2789,79487.0
2023-10-09 12:25:00,57.31,57.31,57.21,57.22,127661.0,54.2789,54.2789,54.1842,54.1936,127661.0
2023-10-09 12:30:00,57.23,57.25,57.16,57.17,51092.0,54.2031,54.222,54.1368,54.1463,51092.0
2023-10-09 12:35:00,57.18,57.21,57.06,57.08,142061.0,54.1557,54.1842,54.0421,54.061,142061.0
2023-10-09 12:40:00,57.08,57.13,57.06,57.11,96389.0,54.061,54.1084,54.0421,54.0894,96389.0
2023-10-09 12:45:00,57.11,57.12,57.07,57.08,74852.0,54.0894,54.0989,54.0516,54.061,74852.0
2023-10-09 12:50:00,57.09,57.12,57.06,57.11,62516.0,54.0705,54.0989,54.0421,54.0894,62516.0
2023-10-09 12:55:00,57.11,57.14,57.07,57.14,72921.0,54.0894,54.1179,54.0516,54.1179,72921.0
2023-10-09 13:00:00,57.14,57.19,57.08,57.16,161983.0,54.1179,54.1652,54.061,54.1368,161983.0
2023-10-09 13:05:00,57.17,57.23,57.16,57.21,62851.0,54.1463,54.2031,54.1368,54.1842,62851.0
2023-10-09 13:10:00,57.2,57.27,57.19,57.27,113718.0,54.1747,54.241,54.1652,54.241,113718.0
2023-10-09 13:15:00,57.27,57.29,57.25,57.28,111351.0,54.241,54.2599,54.222,54.2505,111351.0
2023-10-09 13:20:00,57.27,57.31,57.25,57.3,96012.0,54.241,54.2789,54.222,54.2694,96012.0
2023-10-09 13:25:00,57.3,57.35,57.27,57.32,67963.0,54.2694,54.3168,54.241,54.2883,67963.0
2023-10-09 13:30:00,57.33,57.4,57.32,57.36,94449.0,54.2978,54.3641,54.2883,54.3262,94449.0
2023-10-09 13:35:00,57.36,57.44,57.34,57.43,155119.0,54.3262,54.402,54.3073,54.3925,155119.0
2023-10-09 13:40:00,57.44,57.55,57.43,57.52,356903.0,54.402,54.5062,54.3925,54.4778,356903.0
2023-10-09 13:45:00,57.52,57.67,57.52,57.61,359025.0,54.4778,54.6198,54.4778,54.563,359025.0
2023-10-09 13:50:00,57.61,57.63,57.58,57.62,109506.0,54.563,54.5819,54.5346,54.5725,109506.0
2023-10-09 13:55:00,57.62,57.64,57.59,57.63,100325.0,54.5725,54.5914,54.5441,54.5819,100325.0
2023-10-09 14:00:00,57.63,57.64,57.54,57.63,366528.0,54.5819,54.5914,54.4967,54.5819,366528.0
2023-10-09 14:05:00,57.63,57.72,57.62,57.7,415512.0,54.5819,54.6672,54.5725,54.6482,415512.0
2023-10-09 14:10:00,57.7,57.7,57.65,57.66,192180.0,54.6482,54.6482,54.6009,54.6104,192180.0
2023-10-09 14:15:00,57.67,57.68,57.62,57.63,113178.0,54.6198,54.6293,54.5725,54.5819,113178.0
2023-10-09 14:20:00,57.64,57.66,57.59,57.6,127978.0,54.5914,54.6104,54.5441,54.5535,127978.0
2023-10-09 14:25:00,57.6,57.61,57.57,57.58,207720.0,54.5535,54.563,54.5251,54.5346,207720.0
2023-10-09 14:30:00,57.58,57.58,57.47,57.48,312158.0,54.5346,54.5346,54.4304,54.4399,312158.0
2023-10-09 14:35:00,57.48,57.5,57.39,57.45,271126.0,54.4399,54.4588,54.3546,54.4115,271126.0
2023-10-09 14:40:00,57.45,57.57,57.44,57.53,279625.0,54.4115,54.5251,54.402,54.4872,279625.0
2023-10-09 14:45:00,57.53,57.53,57.49,57.51,161195.0,54.4872,54.4872,54.4494,54.4683,161195.0
2023-10-09 14:50:00,57.51,57.52,57.41,57.44,173948.0,54.4683,54.4778,54.3736,54.402,173948.0
2023-10-09 14:55:00,57.45,57.54,57.44,57.53,140212.0,54.4115,54.4967,54.402,54.4872,140212.0
2023-10-09 15:00:00,57.53,57.54,57.39,57.46,257676.0,54.4872,54.4967,54.3546,54.4209,257676.0
2023-10-09 15:05:00,57.46,57.49,57.41,57.43,145371.0,54.4209,54.4494,54.3736,54.3925,145371.0
2023-10-09 15:10:00,57.43,57.47,57.4,57.42,153500.0,54.3925,54.4304,54.3641,54.3831,153500.0
2023-10-09 15:15:00,57.41,57.46,57.38,57.39,239903.0,54.3736,54.4209,54.3452,54.3546,239903.0
2023-10-09 15:20:00,57.39,57.41,57.34,57.39,170079.0,54.3546,54.3736,54.3073,54.3546,170079.0
2023-10-09 15:25:00,57.39,57.41,57.36,57.4,306656.0,54.3546,54.3736,54.3262,54.3641,306656.0
2023-10-09 15:30:00,57.41,57.43,57.38,57.4,156772.0,54.3736,54.3925,54.3452,54.3641,156772.0
2023-10-09 15:35:00,57.4,57.44,57.39,57.4,111892.0,54.3641,54.402,54.3546,54.3641,111892.0
2023-10-09 15:40:00,57.4,57.48,57.38,57.48,194452.0,54.3641,54.4399,54.3452,54.4399,194452.0
2023-10-09 15:45:00,57.48,57.55,57.45,57.52,463496.0,54.4399,54.5062,54.4115,54.4778,463496.0
2023-10-09 15:50:00,57.51,57.67,57.51,57.66,1076757.0,54.4683,54.6198,54.4683,54.6104,1076757.0
2023-10-09 15:55:00,57.66,57.82,57.63,57.8,1759217.0,54.6104,54.7619,54.5819,54.743,1759217.0
2023-10-10 09:30:00,57.82,58.07,57.82,57.93,691374.0,54.7619,54.9987,54.7619,54.8661,691374.0
2023-10-10 09:35:00,57.93,58.04,57.89,57.94,405184.0,54.8661,54.9703,54.8282,54.8756,405184.0
2023-10-10 09:40:00,57.94,58.02,57.85,57.93,388490.0,54.8756,54.9513,54.7903,54.8661,388490.0
2023-10-10 09:45:00,57.92,58.0,57.88,57.96,232550.0,54.8566,54.9324,54.8187,54.8945,232550.0
2023-10-10 09:50:00,57.96,58.07,57.89,57.9,723520.0,54.8945,54.9987,54.8282,54.8377,723520.0
2023-10-10 09:55:00,57.89,57.97,57.83,57.85,220986.0,54.8282,54.904,54.7714,54.7903,220986.0
2023-10-10 10:00:00,57.85,57.96,57.84,57.86,274207.0,54.7903,54.8945,54.7808,54.7998,274207.0
2023-10-10 10:05:00,57.86,58.24,57.84,58.23,297475.0,54.7998,55.1597,54.7808,55.1502,297475.0
2023-10-10 10:10:00,58.22,58.43,58.22,58.41,365780.0,55.1407,55.3396,55.1407,55.3207,365780.0
2023-10-10 10:15:00,58.4,58.45,58.26,58.29,247628.0,55.3112,55.3586,55.1786,55.207,247628.0
2023-10-10 10:20:00,58.28,58.35,58.2,58.21,252853.0,55.1976,55.2639,55.1218,55.1313,252853.0
2023-10-10 10:25:00,58.22,58.27,58.17,58.25,265404.0,55.1407,55.1881,55.0934,55.1692,265404.0
2023-10-10 10:30:00,58.25,58.28,58.09,58.13,611524.0,55.1692,55.1976,55.0176,55.0555,611524.0
2023-10-10 10:35:00,58.13,58.25,58.1,58.18,562994.0,55.0555,55.1692,55.0271,55.1029,562994.0
2023-10-10 10:40:00,58.19,58.24,58.11,58.23,318554.0,55.1123,55.1597,55.0366,55.1502,318554.0
2023-10-10 10:45:00,58.23,58.25,58.14,58.23,148864.0,55.1502,55.1692,55.065,55.1502,148864.0
2023-10-10 10:50:00,58.23,58.38,58.22,58.36,269388.0,55.1502,55.2923,55.1407,55.2733,269388.0
2023-10-10 10:55:00,58.35,58.5,58.33,58.46,239045.0,55.2639,55.4059,55.2449,55.368,239045.0
2023-10-10 11:00:00,58.45,58.45,58.36,58.38,244301.0,55.3586,55.3586,55.2733,55.2923,244301.0
2023-10-10 11:05:00,58.39,58.54,58.37,58.48,276690.0,55.3018,55.4438,55.2828,55.387,276690.0
2023-10-10 11:10:00,58.49,58.51,58.36,58.36,605002.0,55.3965,55.4154,55.2733,55.2733,605002.0
2023-10-10 11:15:00,58.37,58.4,58.24,58.27,414257.0,55.2828,55.3112,55.1597,55.1881,414257.0
2023-10-10 11:20:00,58.27,58.27,58.09,58.16,319214.0,55.1881,55.1881,55.0176,55.0839,319214.0
2023-10-10 11:25:00,58.16,58.3,58.09,58.29,278723.0,55.0839,55.2165,55.0176,55.207,278723.0
2023-10-10 11:30:00,58.3,58.37,58.27,58.36,268505.0,55.2165,55.2828,55.1881,55.2733,268505.0
2023-10-10 11:35:00,58.36,58.37,58.28,58.35,212602.0,55.2733,55.2828,55.1976,55.2639,212602.0
2023-10-10 11:40:00,58.35,58.4,58.3,58.39,160075.0,55.2639,55.3112,55.2165,55.3018,160075.0
2023-10-10 11:45:00,58.38,58.39,58.29,58.29,233181.0,55.2923,55.3018,55.207,55.207,233181.0
2023-10-10 11:50:00,58.3,58.33,58.23,58.28,192391.0,55.2165,55.2449,55.1502,55.1976,192391.0
2023-10-10 11:55:00,58.28,58.38,58.27,58.38,203162.0,55.1976,55.2923,55.1881,55.2923,203162.0
2023-10-10 12:00:00,58.39,58.39,58.33,58.39,100999.0,55.3018,55.3018,55.2449,55.3018,100999.0
2023-10-10 12:05:00,58.39,58.4,58.35,58.38,254072.0,55.3018,55.3112,55.2639,55.2923,254072.0
2023-10-10 12:10:00,58.38,58.42,58.31,58.41,474585.0,55.2923,55.3302,55.226,55.3207,474585.0
2023-10-10 12:15:00,58.41,58.48,58.38,58.48,595839.0,55.3207,55.387,55.2923,55.387,595839.0
2023-10-10 12:20:00,58.48,58.48,58.35,58.42,352537.0,55.387,55.387,55.2639,55.3302,352537.0
2023-10-10 12:25:00,58.42,58.47,58.38,58.43,170372.0,55.3302,55.3775,55.2923,55.3396,170372.0
2023-10-10 12:30:00,58.44,58.51,58.43,58.49,318553.0,55.3491,55.4154,55.3396,55.3965,318553.0
2023-10-10 12:35:00,58.5,58.5,58.46,58.49,230208.0,55.4059,55.4059,55.368,55.3965,230208.0
2023-10-10 12:40:00,58.5,58.55,58.42,58.54,417472.0,55.4059,55.4533,55.3302,55.4438,417472.0
2023-10-10 12:45:00,58.54,58.57,58.51,58.56,536049.0,55.4438,55.4722,55.4154,55.4628,536049.0
2023-10-10 12:50:00,58.56,58.57,58.51,58.53,201306.0,55.4628,55.4722,55.4154,55.4343,201306.0
2023-10-10 12:55:00,58.54,58.58,58.52,58.58,168258.0,55.4438,55.4817,55.4249,55.4817,168258.0
2023-10-10 13:00:00,58.58,58.6,58.44,58.44,440163.0,55.4817,55.5006,55.3491,55.3491,440163.0
2023-10-10 13:05:00,58.43,58.47,58.37,58.45,499431.0,55.3396,55.3775,55.2828,55.3586,499431.0
2023-10-10 13:10:00,58.45,58.5,58.43,58.45,332028.0,55.3586,55.4059,55.3396,55.3586,332028.0
2023-10-10 13:15:00,58.45,58.51,58.4,58.5,434000.0,55.3586,55.4154,55.3112,55.4059,434000.0
2023-10-10 13:20:00,58.51,58.58,58.5,58.5,370740.0,55.4154,55.4817,55.4059,55.4059,370740.0
2023-10-10 13:25:00,58.51,58.52,58.45,58.48,105438.0,55.4154,55.4249,55.3586,55.387,105438.0
2023-10-10 13:30:00,58.49,58.49,58.3,58.3,213422.0,55.3965,55.3965,55.2165,55.2165,213422.0
2023-10-10 13:35:00,58.31,58.36,58.28,58.35,304291.0,55.226,55.2733,55.1976,55.2639,304291.0
2023-10-10 13:40:00,58.36,58.42,58.33,58.41,296746.0,55.2733,55.3302,55.2449,55.3207,296746.0
2023-10-10 13:45:00,58.4,58.43,58.39,58.39,108129.0,55.3112,55.3396,55.3018,55.3018,108129.0
2023-10-10 13:50:00,58.4,58.43,58.38,58.43,126220.0,55.3112,55.3396,55.2923,55.3396,126220.0
2023-10-10 13:55:00,58.44,58.48,58.43,58.45,142065.0,55.3491,55.387,55.3396,55.3586,142065.0
2023-10-10 14:00:00,58.45,58.5,58.43,58.5,202930.0,55.3586,55.4059,55.3396,55.4059,202930.0
2023-10-10 14:05:00,58.5,58.5,58.37,58.37,154551.0,55.4059,55.4059,55.2828,55.2828,154551.0
2023-10-10 14:10:00,58.38,58.41,58.35,58.36,256165.0,55.2923,55.3207,55.2639,55.2733,256165.0
2023-10-10 14:15:00,58.37,58.4,58.33,58.39,133315.0,55.2828,55.3112,55.2449,55.3018,133315.0
2023-10-10 14:20:00,58.38,58.4,58.32,58.33,128640.0,55.2923,55.3112,55.2355,55.2449,128640.0
2023-10-10 14:25:00,58.33,58.46,58.29,58.4,187032.0,55.2449,55.368,55.207,55.3112,187032.0
2023-10-10 14:30:00,58.4,58.44,58.4,58.42,127756.0,55.3112,55.3491,55.3112,55.3302,127756.0
2023-10-10 14:35:00,58.42,58.44,58.33,58.41,430708.0,55.3302,55.3491,55.2449,55.3207,430708.0
2023-10-10 14:40:00,58.41,58.45,58.37,58.45,1099707.0,55.3207,55.3586,55.2828,55.3586,1099707.0
2023-10-10 14:45:00,58.45,58.54,58.43,58.48,333456.0,55.3586,55.4438,55.3396,55.387,333456.0
2023-10-10 14:50:00,58.48,58.49,58.35,58.36,170908.0,55.387,55.3965,55.2639,55.2733,170908.0
2023-10-10 14:55:00,58.35,58.36,58.29,58.35,257509.0,55.2639,55.2733,55.207,55.2639,257509.0
2023-10-10 15:00:00,58.35,58.44,58.33,58.44,301624.0,55.2639,55.3491,55.2449,55.3491,301624.0
2023-10-10 15:05:00,58.44,58.47,58.39,58.46,199937.0,55.3491,55.3775,55.3018,55.368,199937.0
2023-10-10 15:10:00,58.46,58.51,58.44,58.5,272206.0,55.368,55.4154,55.3491,55.4059,272206.0
2023-10-10 15:15:00,58.5,58.54,58.47,58.49,220893.0,55.4059,55.4438,55.3775,55.3965,220893.0
2023-10-10 15:20:00,58.5,58.51,58.44,58.5,177469.0,55.4059,55.4154,55.3491,55.4059,177469.0
2023-10-10 15:25:00,58.51,58.56,58.47,58.49,436402.0,55.4154,55.4628,55.3775,55.3965,436402.0
2023-10-10 15:30:00,58.48,58.54,58.41,58.42,406672.0,55.387,55.4438,55.3207,55.3302,406672.0
2023-10-10 15:35:00,58.42,58.49,58.37,58.46,481024.0,55.3302,55.3965,55.2828,55.368,481024.0
2023-10-10 15:40:00,58.46,58.54,58.45,58.54,611266.0,55.368,55.4438,55.3586,55.4438,611266.0
2023-10-10 15:45:00,58.54,58.6,58.53,58.6,777429.0,55.4438,55.5006,55.4343,55.5006,777429.0
2023-10-10 15:50:00,58.6,58.64,58.54,58.58,1181626.0,55.5006,55.5385,55.4438,55.4817,1181626.0
2023-10-10 15:55:00,58.58,58.63,58.56,58.59,2530430.0,55.4817,55.5291,55.4628,55.4912,2530430.0
2023-10-11 09:30:00,58.94,59.06,58.81,58.84,976958.0,55.8227,55.9363,55.6995,55.728,976958.0
2023-10-11 09:35:00,58.83,58.88,58.52,58.68,487600.0,55.7185,55.7658,55.4249,55.5764,487600.0
2023-10-11 09:40:00,58.68,58.81,58.58,58.77,257842.0,55.5764,55.6995,55.4817,55.6617,257842.0
2023-10-11 09:45:00,58.77,58.94,58.73,58.84,363862.0,55.6617,55.8227,55.6238,55.728,363862.0
2023-10-11 09:50:00,58.85,58.85,58.57,58.68,346659.0,55.7374,55.7374,55.4722,55.5764,346659.0
2023-10-11 09:55:00,58.68,58.75,58.66,58.69,236045.0,55.5764,55.6427,55.5575,55.5859,236045.0
2023-10-11 10:00:00,58.69,58.92,58.69,58.9,219789.0,55.5859,55.8037,55.5859,55.7848,219789.0
2023-10-11 10:05:00,58.9,58.94,58.86,58.93,140180.0,55.7848,55.8227,55.7469,55.8132,140180.0
2023-10-11 10:10:00,58.93,58.93,58.65,58.66,553965.0,55.8132,55.8132,55.548,55.5575,553965.0
2023-10-11 10:15:00,58.66,58.82,58.64,58.7,275180.0,55.5575,55.709,55.5385,55.5954,275180.0
2023-10-11 10:20:00,58.7,58.78,58.67,58.71,403342.0,55.5954,55.6711,55.5669,55.6048,403342.0
2023-10-11 10:25:00,58.71,58.85,58.69,58.85,153740.0,55.6048,55.7374,55.5859,55.7374,153740.0
2023-10-11 10:30:00,58.85,58.92,58.83,58.85,325280.0,55.7374,55.8037,55.7185,55.7374,325280.0
2023-10-11 10:35:00,58.84,58.85,58.75,58.77,250679.0,55.728,55.7374,55.6427,55.6617,250679.0
2023-10-11 10:40:00,58.77,58.79,58.72,58.75,287327.0,55.6617,55.6806,55.6143,55.6427,287327.0
2023-10-11 10:45:00,58.75,58.82,58.72,58.74,195398.0,55.6427,55.709,55.6143,55.6332,195398.0
2023-10-11 10:50:00,58.74,58.74,58.65,58.67,879230.0,55.6332,55.6332,55.548,55.5669,879230.0
2023-10-11 10:55:00,58.68,58.8,58.66,58.76,325138.0,55.5764,55.6901,55.5575,55.6522,325138.0
2023-10-11 11:00:00,58.76,58.84,58.68,58.81,279195.0,55.6522,55.728,55.5764,55.6995,279195.0
2023-10-11 11:05:00,58.81,58.83,58.61,58.65,254066.0,55.6995,55.7185,55.5101,55.548,254066.0
2023-10-11 11:10:00,58.65,58.69,58.64,58.66,222855.0,55.548,55.5859,55.5385,55.5575,222855.0
2023-10-11 11:15:00,58.65,58.67,58.53,58.59,359885.0,55.548,55.5669,55.4343,55.4912,359885.0
2023-10-11 11:20:00,58.59,58.73,58.57,58.73,151319.0,55.4912,55.6238,55.4722,55.6238,151319.0
2023-10-11 11:25:00,58.72,58.81,58.71,58.81,144071.0,55.6143,55.6995,55.6048,55.6995,144071.0
2023-10-11 11:30:00,58.81,58.89,58.81,58.83,155786.0,55.6995,55.7753,55.6995,55.7185,155786.0
2023-10-11 11:35:00,58.82,58.87,58.8,58.86,82997.0,55.709,55.7564,55.6901,55.7469,82997.0
2023-10-11 11:40:00,58.85,58.86,58.74,58.75,251888.0,55.7374,55.7469,55.6332,55.6427,251888.0
2023-10-11 11:45:00,58.74,58.81,58.7,58.76,1502108.0,55.6332,55.6995,55.5954,55.6522,1502108.0
2023-10-11 11:50:00,58.77,58.83,58.75,58.8,170039.0,55.6617,55.7185,55.6427,55.6901,170039.0
2023-10-11 11:55:00,58.8,58.85,58.77,58.8,432423.0,55.6901,55.7374,55.6617,55.6901,432423.0
2023-10-11 12:00:00,58.8,58.84,58.79,58.83,150311.0,55.6901,55.728,55.6806,55.7185,150311.0
2023-10-11 12:05:00,58.83,58.94,58.82,58.9,189912.0,55.7185,55.8227,55.709,55.7848,189912.0
2023-10-11 12:10:00,58.9,58.93,58.82,58.82,151647.0,55.7848,55.8132,55.709,55.709,151647.0
2023-10-11 12:15:00,58.83,58.89,58.8,58.85,268551.0,55.7185,55.7753,55.6901,55.7374,268551.0
2023-10-11 12:20:00,58.85,58.86,58.81,58.83,158563.0,55.7374,55.7469,55.6995,55.7185,158563.0
2023-10-11 12:25:00,58.83,58.87,58.78,58.86,171501.0,55.7185,55.7564,55.6711,55.7469,171501.0
2023-10-11 12:30:00,58.85,58.88,58.84,58.86,143435.0,55.7374,55.7658,55.728,55.7469,143435.0
2023-10-11 12:35:00,58.87,58.93,58.85,58.92,234021.0,55.7564,55.8132,55.7374,55.8037,234021.0
2023-10-11 12:40:00,58.92,58.99,58.92,58.98,136400.0,55.8037,55.87,55.8037,55.8605,136400.0
2023-10-11 12:45:00,58.98,59.07,58.98,59.07,170531.0,55.8605,55.9458,55.8605,55.9458,170531.0
2023-10-11 12:50:00,59.07,59.11,58.99,59.02,320598.0,55.9458,55.9837,55.87,55.8984,320598.0
2023-10-11 12:55:00,59.02,59.02,58.94,59.0,219619.0,55.8984,55.8984,55.8227,55.8795,219619.0
2023-10-11 13:00:00,59.0,59.05,58.94,58.96,283192.0,55.8795,55.9268,55.8227,55.8416,283192.0
2023-10-11 13:05:00,58.97,59.02,58.95,59.0,198640.0,55.8511,55.8984,55.8321,55.8795,198640.0
2023-10-11 13:10:00,59.01,59.05,58.99,59.05,132116.0,55.889,55.9268,55.87,55.9268,132116.0
2023-10-11 13:15:00,59.04,59.06,58.99,59.02,211204.0,55.9174,55.9363,55.87,55.8984,211204.0
2023-10-11 13:20:00,59.02,59.1,59.0,59.05,141506.0,55.8984,55.9742,55.8795,55.9268,141506.0
2023-10-11 13:25:00,59.05,59.13,59.02,59.1,259567.0,55.9268,56.0026,55.8984,55.9742,259567.0
2023-10-11 13:30:00,59.1,59.1,58.99,59.0,128306.0,55.9742,55.9742,55.87,55.8795,128306.0
2023-10-11 13:35:00,59.0,59.0,58.95,58.96,231938.0,55.8795,55.8795,55.8321,55.8416,231938.0
2023-10-11 13:40:00,58.97,59.01,58.96,59.0,216168.0,55.8511,55.889,55.8416,55.8795,216168.0
2023-10-11 13:45:00,59.0,59.01,58.95,58.97,202308.0,55.8795,55.889,55.8321,55.8511,202308.0
2023-10-11 13:50:00,58.97,59.04,58.97,59.03,229972.0,55.8511,55.9174,55.8511,55.9079,229972.0
2023-10-11 13:55:00,59.02,59.1,59.02,59.09,115805.0,55.8984,55.9742,55.8984,55.9647,115805.0
2023-10-11 14:00:00,59.09,59.2,59.08,59.13,171982.0,55.9647,56.0689,55.9553,56.0026,171982.0
2023-10-11 14:05:00,59.13,59.16,59.08,59.12,261154.0,56.0026,56.031,55.9553,55.9931,261154.0
2023-10-11 14:10:00,59.12,59.16,59.09,59.12,133028.0,55.9931,56.031,55.9647,55.9931,133028.0
2023-10-11 14:15:00,59.12,59.25,59.12,59.21,298414.0,55.9931,56.1163,55.9931,56.0784,298414.0
2023-10-11 14:20:00,59.21,59.25,59.19,59.25,172617.0,56.0784,56.1163,56.0594,56.1163,172617.0
2023-10-11 14:25:00,59.24,59.28,59.21,59.22,234091.0,56.1068,56.1447,56.0784,56.0879,234091.0
2023-10-11 14:30:00,59.23,59.43,59.22,59.41,364740.0,56.0973,56.2867,56.0879,56.2678,364740.0
2023-10-11 14:35:00,59.41,59.43,59.12,59.13,354009.0,56.2678,56.2867,55.9931,56.0026,354009.0
2023-10-11 14:40:00,59.12,59.29,59.05,59.28,283705.0,55.9931,56.1541,55.9268,56.1447,283705.0
2023-10-11 14:45:00,59.29,59.32,59.26,59.31,193236.0,56.1541,56.1826,56.1257,56.1731,193236.0
2023-10-11 14:50:00,59.3,59.38,59.3,59.36,160591.0,56.1636,56.2394,56.1636,56.2204,160591.0
2023-10-11 14:55:00,59.35,59.41,59.35,59.4,426787.0,56.211,56.2678,56.211,56.2583,426787.0
2023-10-11 15:00:00,59.4,59.49,59.39,59.45,276177.0,56.2583,56.3436,56.2489,56.3057,276177.0
2023-10-11 15:05:00,59.45,59.5,59.42,59.48,261343.0,56.3057,56.353,56.2773,56.3341,261343.0
2023-10-11 15:10:00,59.48,59.54,59.47,59.51,440728.0,56.3341,56.3909,56.3246,56.3625,440728.0
2023-10-11 15:15:00,59.51,59.55,59.45,59.53,303305.0,56.3625,56.4004,56.3057,56.3815,303305.0
2023-10-11 15:20:00,59.53,59.53,59.47,59.51,197453.0,56.3815,56.3815,56.3246,56.3625,197453.0
2023-10-11 15:25:00,59.51,59.53,59.46,59.51,205774.0,56.3625,56.3815,56.3152,56.3625,205774.0
2023-10-11 15:30:00,59.5,59.57,59.41,59.55,717353.0,56.353,56.4193,56.2678,56.4004,717353.0
2023-10-11 15:35:00,59.55,59.57,59.51,59.55,207458.0,56.4004,56.4193,56.3625,56.4004,207458.0
2023-10-11 15:40:00,59.56,59.6,59.51,59.57,348402.0,56.4099,56.4478,56.3625,56.4193,348402.0
2023-10-11 15:45:00,59.57,59.59,59.51,59.57,494812.0,56.4193,56.4383,56.3625,56.4193,494812.0
2023-10-11 15:50:00,59.56,59.61,59.55,59.58,697139.0,56.4099,56.4572,56.4004,56.4288,697139.0
2023-10-11 15:55:00,59.57,59.58,59.52,59.54,1378153.0,56.4193,56.4288,56.372,56.3909,1378153.0
2023-10-12 09:30:00,59.26,59.52,59.25,59.42,948619.0,56.1257,56.372,56.1163,56.2773,948619.0
2023-10-12 09:35:00,59.42,59.52,59.34,59.39,869928.0,56.2773,56.372,56.2015,56.2489,869928.0
2023-10-12 09:40:00,59.39,59.56,59.36,59.47,689120.0,56.2489,56.4099,56.2204,56.3246,689120.0
2023-10-12 09:45:00,59.46,59.59,59.41,59.53,494350.0,56.3152,56.4383,56.2678,56.3815,494350.0
2023-10-12 09:50:00,59.52,59.61,59.39,59.4,253871.0,56.372,56.4572,56.2489,56.2583,253871.0
2023-10-12 09:55:00,59.4,59.43,59.27,59.38,336189.0,56.2583,56.2867,56.1352,56.2394,336189.0
2023-10-12 10:00:00,59.38,59.41,59.19,59.21,430455.0,56.2394,56.2678,56.0594,56.0784,430455.0
2023-10-12 10:05:00,59.21,59.23,59.13,59.18,217748.0,56.0784,56.0973,56.0026,56.05,217748.0
2023-10-12 10:10:00,59.18,59.18,59.03,59.06,430963.0,56.05,56.05,55.9079,55.9363,430963.0
2023-10-12 10:15:00,59.06,59.15,59.0,59.13,337606.0,55.9363,56.0216,55.8795,56.0026,337606.0
2023-10-12 10:20:00,59.13,59.16,58.92,58.93,342412.0,56.0026,56.031,55.8037,55.8132,342412.0
2023-10-12 10:25:00,58.93,59.01,58.92,58.99,413185.0,55.8132,55.889,55.8037,55.87,413185.0
2023-10-12 10:30:00,58.99,59.12,58.98,59.06,562208.0,55.87,55.9931,55.8605,55.9363,562208.0
2023-10-12 10:35:00,59.05,59.06,58.84,58.86,257462.0,55.9268,55.9363,55.728,55.7469,257462.0
2023-10-12 10:40:00,58.87,58.88,58.7,58.72,502617.0,55.7564,55.7658,55.5954,55.6143,502617.0
2023-10-12 10:45:00,58.71,58.87,58.7,58.82,304308.0,55.6048,55.7564,55.5954,55.709,304308.0
2023-10-12 10:50:00,58.82,58.93,58.74,58.88,259533.0,55.709,55.8132,55.6332,55.7658,259533.0
2023-10-12 10:55:00,58.88,58.96,58.87,58.96,194679.0,55.7658,55.8416,55.7564,55.8416,194679.0
2023-10-12 11:00:00,58.96,59.1,58.95,58.98,158491.0,55.8416,55.9742,55.8321,55.8605,158491.0
2023-10-12 11:05:00,58.97,58.99,58.85,58.87,245324.0,55.8511,55.87,55.7374,55.7564,245324.0
2023-10-12 11:10:00,58.89,58.89,58.74,58.76,308971.0,55.7753,55.7753,55.6332,55.6522,308971.0
2023-10-12 11:15:00,58.75,58.77,58.61,58.64,172430.0,55.6427,55.6617,55.5101,55.5385,172430.0
2023-10-12 11:20:00,58.64,58.69,58.53,58.59,292664.0,55.5385,55.5859,55.4343,55.4912,292664.0
2023-10-12 11:25:00,58.6,58.74,58.59,58.71,272125.0,55.5006,55.6332,55.4912,55.6048,272125.0
2023-10-12 11:30:00,58.72,58.78,58.68,58.77,247736.0,55.6143,55.6711,55.5764,55.6617,247736.0
2023-10-12 11:35:00,58.77,58.81,58.69,58.77,208516.0,55.6617,55.6995,55.5859,55.6617,208516.0
2023-10-12 11:40:00,58.76,58.78,58.7,58.7,214674.0,55.6522,55.6711,55.5954,55.5954,214674.0
2023-10-12 11:45:00,58.7,58.79,58.67,58.74,164268.0,55.5954,55.6806,55.5669,55.6332,164268.0
2023-10-12 11:50:00,58.74,58.82,58.73,58.8,77693.0,55.6332,55.709,55.6238,55.6901,77693.0
2023-10-12 11:55:00,58.81,58.9,58.77,58.9,220544.0,55.6995,55.7848,55.6617,55.7848,220544.0
2023-10-12 12:00:00,58.9,58.96,58.88,58.88,160069.0,55.7848,55.8416,55.7658,55.7658,160069.0
2023-10-12 12:05:00,58.88,58.97,58.88,58.92,130641.0,55.7658,55.8511,55.7658,55.8037,130641.0
2023-10-12 12:10:00,58.93,58.93,58.88,58.88,87506.0,55.8132,55.8132,55.7658,55.7658,87506.0
2023-10-12 12:15:00,58.88,58.93,58.84,58.84,70381.0,55.7658,55.8132,55.728,55.728,70381.0
2023-10-12 12:20:00,58.85,58.91,58.71,58.9,284501.0,55.7374,55.7942,55.6048,55.7848,284501.0
2023-10-12 12:25:00,58.9,58.91,58.8,58.83,181904.0,55.7848,55.7942,55.6901,55.7185,181904.0
2023-10-12 12:30:00,58.83,58.89,58.82,58.87,79306.0,55.7185,55.7753,55.709,55.7564,79306.0
2023-10-12 12:35:00,58.87,58.91,58.84,58.91,90282.0,55.7564,55.7942,55.728,55.7942,90282.0
2023-10-12 12:40:00,58.91,59.0,58.9,58.97,149638.0,55.7942,55.8795,55.7848,55.8511,149638.0
2023-10-12 12:45:00,58.96,59.02,58.92,58.97,122663.0,55.8416,55.8984,55.8037,55.8511,122663.0
2023-10-12 12:50:00,58.97,58.99,58.82,58.83,204866.0,55.8511,55.87,55.709,55.7185,204866.0
2023-10-12 12:55:00,58.83,58.88,58.81,58.85,56215.0,55.7185,55.7658,55.6995,55.7374,56215.0
2023-10-12 13:00:00,58.85,58.85,58.65,58.71,1899772.0,55.7374,55.7374,55.548,55.6048,1899772.0
2023-10-12 13:05:00,58.71,58.76,58.61,58.69,467754.0,55.6048,55.6522,55.5101,55.5859,467754.0
2023-10-12 13:10:00,58.68,58.73,58.6,58.68,275262.0,55.5764,55.6238,55.5006,55.5764,275262.0
2023-10-12 13:15:00,58.68,58.71,58.62,58.69,188574.0,55.5764,55.6048,55.5196,55.5859,188574.0
2023-10-12 13:20:00,58.7,58.72,58.67,58.69,114280.0,55.5954,55.6143,55.5669,55.5859,114280.0
2023-10-12 13:25:00,58.7,58.71,58.5,58.5,312109.0,55.5954,55.6048,55.4059,55.4059,312109.0
2023-10-12 13:30:00,58.5,58.56,58.46,58.47,302520.0,55.4059,55.4628,55.368,55.3775,302520.0
2023-10-12 13:35:00,58.47,58.49,58.41,58.45,269362.0,55.3775,55.3965,55.3207,55.3586,269362.0
2023-10-12 13:40:00,58.45,58.48,58.32,58.33,325008.0,55.3586,55.387,55.2355,55.2449,325008.0
2023-10-12 13:45:00,58.33,58.39,58.25,58.32,309102.0,55.2449,55.3018,55.1692,55.2355,309102.0
2023-10-12 13:50:00,58.33,58.38,58.28,58.3,231101.0,55.2449,55.2923,55.1976,55.2165,231101.0
2023-10-12 13:55:00,58.3,58.34,58.23,58.26,148922.0,55.2165,55.2544,55.1502,55.1786,148922.0
2023-10-12 14:00:00,58.25,58.32,58.23,58.25,327164.0,55.1692,55.2355,55.1502,55.1692,327164.0
2023-10-12 14:05:00,58.25,58.27,58.11,58.2,475458.0,55.1692,55.1881,55.0366,55.1218,475458.0
2023-10-12 14:10:00,58.19,58.25,58.18,58.23,261001.0,55.1123,55.1692,55.1029,55.1502,261001.0
2023-10-12 14:15:00,58.23,58.28,58.18,58.23,327912.0,55.1502,55.1976,55.1029,55.1502,327912.0
2023-10-12 14:20:00,58.23,58.29,58.22,58.26,393009.0,55.1502,55.207,55.1407,55.1786,393009.0
2023-10-12 14:25:00,58.26,58.33,58.25,58.31,205705.0,55.1786,55.2449,55.1692,55.226,205705.0
2023-10-12 14:30:00,58.33,58.41,58.29,58.4,847654.0,55.2449,55.3207,55.207,55.3112,847654.0
2023-10-12 14:35:00,58.4,58.45,58.34,58.36,168939.0,55.3112,55.3586,55.2544,55.2733,168939.0
2023-10-12 14:40:00,58.37,58.39,58.33,58.37,89321.0,55.2828,55.3018,55.2449,55.2828,89321.0
2023-10-12 14:45:00,58.37,58.4,58.34,58.39,116488.0,55.2828,55.3112,55.2544,55.3018,116488.0
2023-10-12 14:50:00,58.39,58.47,58.38,58.44,209218.0,55.3018,55.3775,55.2923,55.3491,209218.0
2023-10-12 14:55:00,58.44,58.45,58.37,58.41,85407.0,55.3491,55.3586,55.2828,55.3207,85407.0
2023-10-12 15:00:00,58.41,58.43,58.31,58.32,346202.0,55.3207,55.3396,55.226,55.2355,346202.0
2023-10-12 15:05:00,58.32,58.42,58.31,58.4,187301.0,55.2355,55.3302,55.226,55.3112,187301.0
2023-10-12 15:10:00,58.4,58.43,58.31,58.43,318450.0,55.3112,55.3396,55.226,55.3396,318450.0
2023-10-12 15:15:00,58.42,58.43,58.37,58.42,268434.0,55.3302,55.3396,55.2828,55.3302,268434.0
2023-10-12 15:20:00,58.42,58.44,58.39,58.41,197219.0,55.3302,55.3491,55.3018,55.3207,197219.0
2023-10-12 15:25:00,58.41,58.46,58.37,58.43,235081.0,55.3207,55.368,55.2828,55.3396,235081.0
2023-10-12 15:30:00,58.44,58.61,58.44,58.57,491025.0,55.3491,55.5101,55.3491,55.4722,491025.0
2023-10-12 15:35:00,58.58,58.68,58.54,58.68,249033.0,55.4817,55.5764,55.4438,55.5764,249033.0
2023-10-12 15:40:00,58.68,58.69,58.53,58.54,325152.0,55.5764,55.5859,55.4343,55.4438,325152.0
2023-10-12 15:45:00,58.54,58.59,58.48,58.59,565275.0,55.4438,55.4912,55.387,55.4912,565275.0
2023-10-12 15:50:00,58.59,58.66,58.56,58.57,543272.0,55.4912,55.5575,55.4628,55.4722,543272.0
2023-10-12 15:55:00,58.57,58.66,58.56,58.66,1575528.0,55.4722,55.5575,55.4628,55.5575,1575528.0
2023-10-13 09:30:00,59.03,59.39,58.98,59.09,489125.0,55.9079,56.2489,55.8605,55.9647,489125.0
2023-10-13 09:35:00,59.1,59.23,59.02,59.19,591176.0,55.9742,56.0973,55.8984,56.0594,591176.0
2023-10-13 09:40:00,59.19,59.39,59.17,59.37,263749.0,56.0594,56.2489,56.0405,56.2299,263749.0
2023-10-13 09:45:00,59.37,59.68,59.37,59.59,401884.0,56.2299,56.5235,56.2299,56.4383,401884.0
2023-10-13 09:50:00,59.59,59.62,59.45,59.48,405034.0,56.4383,56.4667,56.3057,56.3341,405034.0
2023-10-13 09:55:00,59.47,59.53,59.39,59.4,267338.0,56.3246,56.3815,56.2489,56.2583,267338.0
2023-10-13 10:00:00,59.39,59.4,59.29,59.35,225775.0,56.2489,56.2583,56.1541,56.211,225775.0
2023-10-13 10:05:00,59.36,59.58,59.36,59.55,186711.0,56.2204,56.4288,56.2204,56.4004,186711.0
2023-10-13 10:10:00,59.55,59.59,59.47,59.47,305933.0,56.4004,56.4383,56.3246,56.3246,305933.0
2023-10-13 10:15:00,59.47,59.58,59.45,59.52,212560.0,56.3246,56.4288,56.3057,56.372,212560.0
2023-10-13 10:20:00,59.52,59.6,59.52,59.6,182050.0,56.372,56.4478,56.372,56.4478,182050.0
2023-10-13 10:25:00,59.61,59.68,59.51,59.58,156520.0,56.4572,56.5235,56.3625,56.4288,156520.0
2023-10-13 10:30:00,59.58,59.6,59.5,59.54,114053.0,56.4288,56.4478,56.353,56.3909,114053.0
2023-10-13 10:35:00,59.54,59.55,59.26,59.29,214917.0,56.3909,56.4004,56.1257,56.1541,214917.0
2023-10-13 10:40:00,59.3,59.33,59.24,59.32,198786.0,56.1636,56.192,56.1068,56.1826,198786.0
2023-10-13 10:45:00,59.31,59.41,59.27,59.39,306835.0,56.1731,56.2678,56.1352,56.2489,306835.0
2023-10-13 10:50:00,59.39,59.4,59.22,59.25,158585.0,56.2489,56.2583,56.0879,56.1163,158585.0
2023-10-13 10:55:00,59.25,59.28,59.19,59.22,127460.0,56.1163,56.1447,56.0594,56.0879,127460.0
2023-10-13 11:00:00,59.22,59.22,59.1,59.12,174965.0,56.0879,56.0879,55.9742,55.9931,174965.0
2023-10-13 11:05:00,59.12,59.17,59.01,59.13,303396.0,55.9931,56.0405,55.889,56.0026,303396.0
2023-10-13 11:10:00,59.13,59.18,59.1,59.15,303443.0,56.0026,56.05,55.9742,56.0216,303443.0
2023-10-13 11:15:00,59.15,59.28,59.14,59.25,113324.0,56.0216,56.1447,56.0121,56.1163,113324.0
2023-10-13 11:20:00,59.25,59.27,59.07,59.1,317530.0,56.1163,56.1352,55.9458,55.9742,317530.0
2023-10-13 11:25:00,59.11,59.22,59.05,59.21,159379.0,55.9837,56.0879,55.9268,56.0784,159379.0
2023-10-13 11:30:00,59.21,59.21,59.11,59.15,262916.0,56.0784,56.0784,55.9837,56.0216,262916.0
2023-10-13 11:35:00,59.15,59.25,59.14,59.23,268515.0,56.0216,56.1163,56.0121,56.0973,268515.0
2023-10-13 11:40:00,59.23,59.3,59.22,59.28,132391.0,56.0973,56.1636,56.0879,56.1447,132391.0
2023-10-13 11:45:00,59.28,59.29,59.21,59.25,106640.0,56.1447,56.1541,56.0784,56.1163,106640.0
2023-10-13 11:50:00,59.23,59.29,59.16,59.2,85063.0,56.0973,56.1541,56.031,56.0689,85063.0
2023-10-13 11:55:00,59.2,59.2,59.13,59.15,135511.0,56.0689,56.0689,56.0026,56.0216,135511.0
2023-10-13 12:00:00,59.15,59.32,59.13,59.3,128601.0,56.0216,56.1826,56.0026,56.1636,128601.0
2023-10-13 12:05:00,59.3,59.36,59.3,59.35,96977.0,56.1636,56.2204,56.1636,56.211,96977.0
2023-10-13 12:10:00,59.35,59.36,59.27,59.27,165021.0,56.211,56.2204,56.1352,56.1352,165021.0
2023-10-13 12:15:00,59.28,59.29,59.21,59.28,104469.0,56.1447,56.1541,56.0784,56.1447,104469.0
2023-10-13 12:20:00,59.28,59.3,59.17,59.2,122985.0,56.1447,56.1636,56.0405,56.0689,122985.0
2023-10-13 12:25:00,59.19,59.23,59.17,59.23,105691.0,56.0594,56.0973,56.0405,56.0973,105691.0
2023-10-13 12:30:00,59.23,59.27,59.19,59.23,108947.0,56.0973,56.1352,56.0594,56.0973,108947.0
2023-10-13 12:35:00,59.24,59.28,59.22,59.23,160931.0,56.1068,56.1447,56.0879,56.0973,160931.0
2023-10-13 12:40:00,59.23,59.3,59.23,59.28,129346.0,56.0973,56.1636,56.0973,56.1447,129346.0
2023-10-13 12:45:00,59.27,59.37,59.2,59.21,165061.0,56.1352,56.2299,56.0689,56.0784,165061.0
2023-10-13 12:50:00,59.2,59.2,58.96,58.99,499395.0,56.0689,56.0689,55.8416,55.87,499395.0
2023-10-13 12:55:00,58.99,59.05,58.97,59.03,109626.0,55.87,55.9268,55.8511,55.9079,109626.0
2023-10-13 13:00:00,59.02,59.11,59.0,59.09,178730.0,55.8984,55.9837,55.8795,55.9647,178730.0
2023-10-13 13:05:00,59.09,59.14,59.04,59.1,134380.0,55.9647,56.0121,55.9174,55.9742,134380.0
2023-10-13 13:10:00,59.09,59.14,59.04,59.04,191650.0,55.9647,56.0121,55.9174,55.9174,191650.0
2023-10-13 13:15:00,59.04,59.15,59.03,59.13,126781.0,55.9174,56.0216,55.9079,56.0026,126781.0
2023-10-13 13:20:00,59.13,59.21,59.1,59.11,129049.0,56.0026,56.0784,55.9742,55.9837,129049.0
2023-10-13 13:25:00,59.11,59.12,58.97,58.99,193622.0,55.9837,55.9931,55.8511,55.87,193622.0
2023-10-13 13:30:00,58.98,58.99,58.9,58.96,205506.0,55.8605,55.87,55.7848,55.8416,205506.0
2023-10-13 13:35:00,58.96,59.07,58.88,59.05,250437.0,55.8416,55.9458,55.7658,55.9268,250437.0
2023-10-13 13:40:00,59.05,59.21,59.04,59.18,197104.0,55.9268,56.0784,55.9174,56.05,197104.0
2023-10-13 13:45:00,59.18,59.21,59.15,59.2,112328.0,56.05,56.0784,56.0216,56.0689,112328.0
2023-10-13 13:50:00,59.21,59.25,59.19,59.22,97723.0,56.0784,56.1163,56.0594,56.0879,97723.0
2023-10-13 13:55:00,59.22,59.24,59.17,59.19,96233.0,56.0879,56.1068,56.0405,56.0594,96233.0
2023-10-13 14:00:00,59.19,59.23,59.16,59.17,85185.0,56.0594,56.0973,56.031,56.0405,85185.0
2023-10-13 14:05:00,59.17,59.26,59.17,59.23,113756.0,56.0405,56.1257,56.0405,56.0973,113756.0
2023-10-13 14:10:00,59.23,59.27,59.21,59.24,242670.0,56.0973,56.1352,56.0784,56.1068,242670.0
2023-10-13 14:15:00,59.24,59.31,59.22,59.27,125831.0,56.1068,56.1731,56.0879,56.1352,125831.0
2023-10-13 14:20:00,59.28,59.32,59.23,59.24,70368.0,56.1447,56.1826,56.0973,56.1068,70368.0
2023-10-13 14:25:00,59.24,59.26,59.18,59.25,150795.0,56.1068,56.1257,56.05,56.1163,150795.0
2023-10-13 14:30:00,59.25,59.28,59.18,59.19,283822.0,56.1163,56.1447,56.05,56.0594,283822.0
2023-10-13 14:35:00,59.19,59.2,59.09,59.12,256321.0,56.0594,56.0689,55.9647,55.9931,256321.0
2023-10-13 14:40:00,59.12,59.15,59.1,59.11,162278.0,55.9931,56.0216,55.9742,55.9837,162278.0
2023-10-13 14:45:00,59.11,59.12,58.98,58.98,267452.0,55.9837,55.9931,55.8605,55.8605,267452.0
2023-10-13 14:50:00,58.97,59.18,58.94,59.17,187561.0,55.8511,56.05,55.8227,56.0405,187561.0
2023-10-13 14:55:00,59.17,59.18,59.11,59.14,192158.0,56.0405,56.05,55.9837,56.0121,192158.0
2023-10-13 15:00:00,59.14,59.19,59.09,59.17,259075.0,56.0121,56.0594,55.9647,56.0405,259075.0
2023-10-13 15:05:00,59.17,59.17,59.05,59.12,263654.0,56.0405,56.0405,55.9268,55.9931,263654.0
2023-10-13 15:10:00,59.11,59.21,59.08,59.17,252395.0,55.9837,56.0784,55.9553,56.0405,252395.0
2023-10-13 15:15:00,59.17,59.18,59.11,59.13,197444.0,56.0405,56.05,55.9837,56.0026,197444.0
2023-10-13 15:20:00,59.13,59.15,59.1,59.11,185897.0,56.0026,56.0216,55.9742,55.9837,185897.0
2023-10-13 15:25:00,59.11,59.12,59.03,59.07,247393.0,55.9837,55.9931,55.9079,55.9458,247393.0
2023-10-13 15:30:00,59.07,59.18,59.07,59.12,326611.0,55.9458,56.05,55.9458,55.9931,326611.0
2023-10-13 15:35:00,59.12,59.14,59.01,59.04,473841.0,55.9931,56.0121,55.889,55.9174,473841.0
2023-10-13 15:40:00,59.04,59.09,58.96,58.98,513127.0,55.9174,55.9647,55.8416,55.8605,513127.0
2023-10-13 15:45:00,58.98,59.07,58.95,59.07,474959.0,55.8605,55.9458,55.8321,55.9458,474959.0
2023-10-13 15:50:00,59.06,59.25,59.04,59.25,572022.0,55.9363,56.1163,55.9174,56.1163,572022.0
2023-10-13 15:55:00,59.25,59.32,59.24,59.29,1518593.0,56.1163,56.1826,56.1068,56.1541,1518593.0
2023-10-16 09:30:00,59.46,59.52,59.3,59.31,505273.0,56.3152,56.372,56.1636,56.1731,505273.0
2023-10-16 09:35:00,59.33,59.36,59.07,59.17,576007.0,56.192,56.2204,55.9458,56.0405,576007.0
2023-10-16 09:40:00,59.16,59.28,58.96,59.26,466463.0,56.031,56.1447,55.8416,56.1257,466463.0
2023-10-16 09:45:00,59.26,59.47,59.23,59.41,208877.0,56.1257,56.3246,56.0973,56.2678,208877.0
2023-10-16 09:50:00,59.41,59.5,59.31,59.39,313993.0,56.2678,56.353,56.1731,56.2489,313993.0
2023-10-16 09:55:00,59.4,59.43,59.09,59.11,432504.0,56.2583,56.2867,55.9647,55.9837,432504.0
2023-10-16 10:00:00,59.1,59.33,59.01,59.18,671260.0,55.9742,56.192,55.889,56.05,671260.0
2023-10-16 10:05:00,59.17,59.18,59.03,59.06,138239.0,56.0405,56.05,55.9079,55.9363,138239.0
2023-10-16 10:10:00,59.06,59.35,59.03,59.28,248783.0,55.9363,56.211,55.9079,56.1447,248783.0
2023-10-16 10:15:00,59.29,59.45,59.28,59.42,77024.0,56.1541,56.3057,56.1447,56.2773,77024.0
2023-10-16 10:20:00,59.42,59.45,59.27,59.33,98768.0,56.2773,56.3057,56.1352,56.192,98768.0
2023-10-16 10:25:00,59.32,59.38,59.28,59.36,173720.0,56.1826,56.2394,56.1447,56.2204,173720.0
2023-10-16 10:30:00,59.37,59.6,59.36,59.48,247802.0,56.2299,56.4478,56.2204,56.3341,247802.0
2023-10-16 10:35:00,59.48,59.62,59.48,59.58,131624.0,56.3341,56.4667,56.3341,56.4288,131624.0
2023-10-16 10:40:00,59.59,59.67,59.58,59.66,145960.0,56.4383,56.5141,56.4288,56.5046,145960.0
2023-10-16 10:45:00,59.65,59.74,59.63,59.73,147175.0,56.4951,56.5803,56.4762,56.5709,147175.0
2023-10-16 10:50:00,59.73,59.8,59.7,59.78,173562.0,56.5709,56.6372,56.5425,56.6182,173562.0
2023-10-16 10:55:00,59.77,59.79,59.73,59.75,134360.0,56.6088,56.6277,56.5709,56.5898,134360.0
2023-10-16 11:00:00,59.76,59.86,59.75,59.8,206894.0,56.5993,56.694,56.5898,56.6372,206894.0
2023-10-16 11:05:00,59.81,59.82,59.67,59.71,120368.0,56.6466,56.6561,56.5141,56.5519,120368.0
2023-10-16 11:10:00,59.71,59.78,59.7,59.75,162291.0,56.5519,56.6182,56.5425,56.5898,162291.0
2023-10-16 11:15:00,59.75,59.8,59.74,59.78,145778.0,56.5898,56.6372,56.5803,56.6182,145778.0
2023-10-16 11:20:00,59.78,59.82,59.74,59.8,347380.0,56.6182,56.6561,56.5803,56.6372,347380.0
2023-10-16 11:25:00,59.8,59.81,59.72,59.74,167865.0,56.6372,56.6466,56.5614,56.5803,167865.0
2023-10-16 11:30:00,59.73,59.78,59.62,59.64,372671.0,56.5709,56.6182,56.4667,56.4856,372671.0
2023-10-16 11:35:00,59.65,59.78,59.59,59.76,256004.0,56.4951,56.6182,56.4383,56.5993,256004.0
2023-10-16 11:40:00,59.76,59.77,59.7,59.71,133391.0,56.5993,56.6088,56.5425,56.5519,133391.0
2023-10-16 11:45:00,59.7,59.7,59.61,59.69,159709.0,56.5425,56.5425,56.4572,56.533,159709.0
2023-10-16 11:50:00,59.69,59.8,59.67,59.78,110882.0,56.533,56.6372,56.5141,56.6182,110882.0
2023-10-16 11:55:00,59.77,59.85,59.76,59.83,86746.0,56.6088,56.6845,56.5993,56.6656,86746.0
2023-10-16 12:00:00,59.84,59.86,59.8,59.85,111813.0,56.6751,56.694,56.6372,56.6845,111813.0
2023-10-16 12:05:00,59.84,59.89,59.79,59.82,323253.0,56.6751,56.7224,56.6277,56.6561,323253.0
2023-10-16 12:10:00,59.82,59.9,59.82,59.9,135189.0,56.6561,56.7319,56.6561,56.7319,135189.0
2023-10-16 12:15:00,59.9,59.99,59.87,59.94,173560.0,56.7319,56.8171,56.7035,56.7698,173560.0
2023-10-16 12:20:00,59.94,59.99,59.77,59.83,302381.0,56.7698,56.8171,56.6088,56.6656,302381.0
2023-10-16 12:25:00,59.83,59.85,59.78,59.81,241339.0,56.6656,56.6845,56.6182,56.6466,241339.0
2023-10-16 12:30:00,59.81,59.82,59.74,59.79,124879.0,56.6466,56.6561,56.5803,56.6277,124879.0
2023-10-16 12:35:00,59.79,59.87,59.76,59.84,135503.0,56.6277,56.7035,56.5993,56.6751,135503.0
2023-10-16 12:40:00,59.83,59.85,59.81,59.83,97086.0,56.6656,56.6845,56.6466,56.6656,97086.0
2023-10-16 12:45:00,59.82,59.87,59.79,59.8,69380.0,56.6561,56.7035,56.6277,56.6372,69380.0
2023-10-16 12:50:00,59.8,59.8,59.77,59.79,86680.0,56.6372,56.6372,56.6088,56.6277,86680.0
2023-10-16 12:55:00,59.79,59.83,59.75,59.79,89061.0,56.6277,56.6656,56.5898,56.6277,89061.0
2023-10-16 13:00:00,59.78,59.84,59.76,59.83,142029.0,56.6182,56.6751,56.5993,56.6656,142029.0
2023-10-16 13:05:00,59.82,59.84,59.81,59.83,73926.0,56.6561,56.6751,56.6466,56.6656,73926.0
2023-10-16 13:10:00,59.82,59.84,59.8,59.81,65976.0,56.6561,56.6751,56.6372,56.6466,65976.0
2023-10-16 13:15:00,59.8,59.83,59.8,59.8,60764.0,56.6372,56.6656,56.6372,56.6372,60764.0
2023-10-16 13:20:00,59.8,59.85,59.69,59.84,172893.0,56.6372,56.6845,56.533,56.6751,172893.0
2023-10-16 13:25:00,59.84,59.93,59.76,59.92,216737.0,56.6751,56.7603,56.5993,56.7508,216737.0
2023-10-16 13:30:00,59.92,59.93,59.85,59.87,80379.0,56.7508,56.7603,56.6845,56.7035,80379.0
2023-10-16 13:35:00,59.86,60.01,59.86,59.98,415384.0,56.694,56.8361,56.694,56.8077,415384.0
2023-10-16 13:40:00,59.99,60.03,59.98,60.0,230859.0,56.8171,56.855,56.8077,56.8266,230859.0
2023-10-16 13:45:00,59.99,60.04,59.96,59.99,126361.0,56.8171,56.8645,56.7887,56.8171,126361.0
2023-10-16 13:50:00,60.0,60.06,59.98,60.04,307130.0,56.8266,56.8834,56.8077,56.8645,307130.0
2023-10-16 13:55:00,60.05,60.11,60.05,60.1,239377.0,56.874,56.9308,56.874,56.9213,239377.0
2023-10-16 14:00:00,60.1,60.13,60.07,60.09,302568.0,56.9213,56.9497,56.8929,56.9118,302568.0
2023-10-16 14:05:00,60.08,60.09,60.01,60.03,153346.0,56.9024,56.9118,56.8361,56.855,153346.0
2023-10-16 14:10:00,60.03,60.04,59.94,59.97,284855.0,56.855,56.8645,56.7698,56.7982,284855.0
2023-10-16 14:15:00,59.97,59.99,59.92,59.95,92485.0,56.7982,56.8171,56.7508,56.7792,92485.0
2023-10-16 14:20:00,59.95,59.96,59.91,59.93,76593.0,56.7792,56.7887,56.7414,56.7603,76593.0
2023-10-16 14:25:00,59.92,59.92,59.87,59.88,194178.0,56.7508,56.7508,56.7035,56.7129,194178.0
2023-10-16 14:30:00,59.88,59.99,59.87,59.94,166042.0,56.7129,56.8171,56.7035,56.7698,166042.0
2023-10-16 14:35:00,59.93,59.93,59.86,59.87,111875.0,56.7603,56.7603,56.694,56.7035,111875.0
2023-10-16 14:40:00,59.87,59.92,59.86,59.92,66021.0,56.7035,56.7508,56.694,56.7508,66021.0
2023-10-16 14:45:00,59.91,59.92,59.88,59.91,101404.0,56.7414,56.7508,56.7129,56.7414,101404.0
2023-10-16 14:50:00,59.91,60.0,59.9,60.0,96888.0,56.7414,56.8266,56.7319,56.8266,96888.0
2023-10-16 14:55:00,60.0,60.1,59.99,60.07,297490.0,56.8266,56.9213,56.8171,56.8929,297490.0
2023-10-16 15:00:00,60.08,60.08,60.0,60.04,288773.0,56.9024,56.9024,56.8266,56.8645,288773.0
2023-10-16 15:05:00,60.04,60.06,59.96,60.0,212549.0,56.8645,56.8834,56.7887,56.8266,212549.0
2023-10-16 15:10:00,60.01,60.01,59.95,59.99,226001.0,56.8361,56.8361,56.7792,56.8171,226001.0
2023-10-16 15:15:00,59.98,60.01,59.95,59.96,117549.0,56.8077,56.8361,56.7792,56.7887,117549.0
2023-10-16 15:20:00,59.95,60.05,59.94,60.0,210044.0,56.7792,56.874,56.7698,56.8266,210044.0
2023-10-16 15:25:00,59.99,60.0,59.92,59.96,221726.0,56.8171,56.8266,56.7508,56.7887,221726.0
2023-10-16 15:30:00,59.95,60.0,59.88,59.89,262574.0,56.7792,56.8266,56.7129,56.7224,262574.0
2023-10-16 15:35:00,59.89,59.91,59.85,59.89,238397.0,56.7224,56.7414,56.6845,56.7224,238397.0
2023-10-16 15:40:00,59.89,60.03,59.88,59.94,285251.0,56.7224,56.855,56.7129,56.7698,285251.0
2023-10-16 15:45:00,59.94,59.96,59.88,59.9,505771.0,56.7698,56.7887,56.7129,56.7319,505771.0
2023-10-16 15:50:00,59.89,59.96,59.88,59.96,477345.0,56.7224,56.7887,56.7129,56.7887,477345.0
2023-10-16 15:55:00,59.96,59.98,59.89,59.9,1167082.0,56.7887,56.8077,56.7224,56.7319,1167082.0
2023-10-17 09:30:00,59.4,59.94,59.4,59.91,1249941.0,56.2583,56.7698,56.2583,56.7414,1249941.0
2023-10-17 09:35:00,59.9,59.92,59.74,59.85,338982.0,56.7319,56.7508,56.5803,56.6845,338982.0
2023-10-17 09:40:00,59.85,59.96,59.78,59.81,230044.0,56.6845,56.7887,56.6182,56.6466,230044.0
2023-10-17 09:45:00,59.8,59.98,59.77,59.78,346892.0,56.6372,56.8077,56.6088,56.6182,346892.0
2023-10-17 09:50:00,59.78,59.92,59.71,59.73,197253.0,56.6182,56.7508,56.5519,56.5709,197253.0
2023-10-17 09:55:00,59.73,59.75,59.43,59.45,550684.0,56.5709,56.5898,56.2867,56.3057,550684.0
2023-10-17 10:00:00,59.45,59.45,59.33,59.39,438076.0,56.3057,56.3057,56.192,56.2489,438076.0
2023-10-17 10:05:00,59.38,59.56,59.3,59.55,425983.0,56.2394,56.4099,56.1636,56.4004,425983.0
2023-10-17 10:10:00,59.55,59.83,59.51,59.81,187805.0,56.4004,56.6656,56.3625,56.6466,187805.0
2023-10-17 10:15:00,59.82,59.83,59.75,59.75,154311.0,56.6561,56.6656,56.5898,56.5898,154311.0
2023-10-17 10:20:00,59.75,59.8,59.69,59.78,110074.0,56.5898,56.6372,56.533,56.6182,110074.0
2023-10-17 10:25:00,59.77,59.8,59.73,59.76,226787.0,56.6088,56.6372,56.5709,56.5993,226787.0
2023-10-17 10:30:00,59.76,59.78,59.63,59.65,203965.0,56.5993,56.6182,56.4762,56.4951,203965.0
2023-10-17 10:35:00,59.64,59.71,59.63,59.67,165930.0,56.4856,56.5519,56.4762,56.5141,165930.0
2023-10-17 10:40:00,59.66,59.73,59.6,59.71,243519.0,56.5046,56.5709,56.4478,56.5519,243519.0
2023-10-17 10:45:00,59.71,59.73,59.52,59.54,243923.0,56.5519,56.5709,56.372,56.3909,243923.0
2023-10-17 10:50:00,59.54,59.55,59.49,59.5,181160.0,56.3909,56.4004,56.3436,56.353,181160.0
2023-10-17 10:55:00,59.5,59.6,59.49,59.57,224858.0,56.353,56.4478,56.3436,56.4193,224858.0
2023-10-17 11:00:00,59.57,59.65,59.56,59.62,182095.0,56.4193,56.4951,56.4099,56.4667,182095.0
2023-10-17 11:05:00,59.62,59.62,59.53,59.58,199792.0,56.4667,56.4667,56.3815,56.4288,199792.0
2023-10-17 11:10:00,59.58,59.66,59.55,59.65,121368.0,56.4288,56.5046,56.4004,56.4951,121368.0
2023-10-17 11:15:00,59.65,59.76,59.64,59.76,243992.0,56.4951,56.5993,56.4856,56.5993,243992.0
2023-10-17 11:20:00,59.76,59.78,59.72,59.74,171338.0,56.5993,56.6182,56.5614,56.5803,171338.0
2023-10-17 11:25:00,59.74,59.85,59.74,59.83,79791.0,56.5803,56.6845,56.5803,56.6656,79791.0
2023-10-17 11:30:00,59.83,59.89,59.81,59.84,101446.0,56.6656,56.7224,56.6466,56.6751,101446.0
2023-10-17 11:35:00,59.84,59.92,59.83,59.9,104779.0,56.6751,56.7508,56.6656,56.7319,104779.0
2023-10-17 11:40:00,59.89,59.98,59.88,59.96,99938.0,56.7224,56.8077,56.7129,56.7887,99938.0
2023-10-17 11:45:00,59.98,60.02,59.96,59.99,203466.0,56.8077,56.8455,56.7887,56.8171,203466.0
2023-10-17 11:50:00,60.0,60.09,59.99,60.05,93529.0,56.8266,56.9118,56.8171,56.874,93529.0
2023-10-17 11:55:00,60.04,60.04,59.91,59.95,174051.0,56.8645,56.8645,56.7414,56.7792,174051.0
2023-10-17 12:00:00,59.95,60.06,59.94,60.05,128796.0,56.7792,56.8834,56.7698,56.874,128796.0
2023-10-17 12:05:00,60.05,60.06,60.0,60.03,105814.0,56.874,56.8834,56.8266,56.855,105814.0
2023-10-17 12:10:00,60.04,60.07,60.01,60.03,86604.0,56.8645,56.8929,56.8361,56.855,86604.0
2023-10-17 12:15:00,60.02,60.05,59.98,60.03,63442.0,56.8455,56.874,56.8077,56.855,63442.0
2023-10-17 12:20:00,60.03,60.07,60.0,60.06,58032.0,56.855,56.8929,56.8266,56.8834,58032.0
2023-10-17 12:25:00,60.06,60.11,60.05,60.11,74702.0,56.8834,56.9308,56.874,56.9308,74702.0
2023-10-17 12:30:00,60.11,60.13,60.05,60.08,78154.0,56.9308,56.9497,56.874,56.9024,78154.0
2023-10-17 12:35:00,60.07,60.07,59.93,59.95,104657.0,56.8929,56.8929,56.7603,56.7792,104657.0
2023-10-17 12:40:00,59.95,59.95,59.86,59.88,130383.0,56.7792,56.7792,56.694,56.7129,130383.0
2023-10-17 12:45:00,59.88,59.94,59.86,59.93,140464.0,56.7129,56.7698,56.694,56.7603,140464.0
2023-10-17 12:50:00,59.92,59.94,59.88,59.93,91981.0,56.7508,56.7698,56.7129,56.7603,91981.0
2023-10-17 12:55:00,59.93,59.95,59.8,59.84,151230.0,56.7603,56.7792,56.6372,56.6751,151230.0
2023-10-17 13:00:00,59.84,59.92,59.81,59.83,117941.0,56.6751,56.7508,56.6466,56.6656,117941.0
2023-10-17 13:05:00,59.82,59.86,59.82,59.86,80690.0,56.6561,56.694,56.6561,56.694,80690.0
2023-10-17 13:10:00,59.86,59.86,59.76,59.76,156834.0,56.694,56.694,56.5993,56.5993,156834.0
2023-10-17 13:15:00,59.76,59.77,59.68,59.72,181336.0,56.5993,56.6088,56.5235,56.5614,181336.0
2023-10-17 13:20:00,59.72,59.75,59.71,59.71,239535.0,56.5614,56.5898,56.5519,56.5519,239535.0
2023-10-17 13:25:00,59.71,59.77,59.7,59.77,55310.0,56.5519,56.6088,56.5425,56.6088,55310.0
2023-10-17 13:30:00,59.77,59.8,59.7,59.72,128676.0,56.6088,56.6372,56.5425,56.5614,128676.0
2023-10-17 13:35:00,59.72,59.73,59.64,59.65,74672.0,56.5614,56.5709,56.4856,56.4951,74672.0
2023-10-17 13:40:00,59.65,59.66,59.58,59.58,94900.0,56.4951,56.5046,56.4288,56.4288,94900.0
2023-10-17 13:45:00,59.59,59.6,59.52,59.54,152181.0,56.4383,56.4478,56.372,56.3909,152181.0
2023-10-17 13:50:00,59.53,59.63,59.51,59.61,251995.0,56.3815,56.4762,56.3625,56.4572,251995.0
2023-10-17 13:55:00,59.61,59.64,59.6,59.61,117311.0,56.4572,56.4856,56.4478,56.4572,117311.0
2023-10-17 14:00:00,59.61,59.65,59.58,59.6,252235.0,56.4572,56.4951,56.4288,56.4478,252235.0
2023-10-17 14:05:00,59.59,59.6,59.53,59.55,167055.0,56.4383,56.4478,56.3815,56.4004,167055.0
2023-10-17 14:10:00,59.54,59.57,59.48,59.51,182370.0,56.3909,56.4193,56.3341,56.3625,182370.0
2023-10-17 14:15:00,59.52,59.55,59.49,59.49,121111.0,56.372,56.4004,56.3436,56.3436,121111.0
2023-10-17 14:20:00,59.49,59.58,59.49,59.57,128259.0,56.3436,56.4288,56.3436,56.4193,128259.0
2023-10-17 14:25:00,59.57,59.58,59.53,59.57,92240.0,56.4193,56.4288,56.3815,56.4193,92240.0
2023-10-17 14:30:00,59.57,59.59,59.5,59.51,230271.0,56.4193,56.4383,56.353,56.3625,230271.0
2023-10-17 14:35:00,59.51,59.53,59.44,59.52,133694.0,56.3625,56.3815,56.2962,56.372,133694.0
2023-10-17 14:40:00,59.52,59.56,59.51,59.52,137354.0,56.372,56.4099,56.3625,56.372,137354.0
2023-10-17 14:45:00,59.52,59.55,59.5,59.55,101329.0,56.372,56.4004,56.353,56.4004,101329.0
2023-10-17 14:50:00,59.54,59.56,59.44,59.46,170076.0,56.3909,56.4099,56.2962,56.3152,170076.0
2023-10-17 14:55:00,59.46,59.53,59.43,59.52,143600.0,56.3152,56.3815,56.2867,56.372,143600.0
2023-10-17 15:00:00,59.51,59.55,59.49,59.55,131844.0,56.3625,56.4004,56.3436,56.4004,131844.0
2023-10-17 15:05:00,59.55,59.64,59.55,59.61,286685.0,56.4004,56.4856,56.4004,56.4572,286685.0
2023-10-17 15:10:00,59.61,59.66,59.6,59.61,206317.0,56.4572,56.5046,56.4478,56.4572,206317.0
2023-10-17 15:15:00,59.61,59.66,59.6,59.65,168948.0,56.4572,56.5046,56.4478,56.4951,168948.0
2023-10-17 15:20:00,59.65,59.68,59.57,59.59,267489.0,56.4951,56.5235,56.4193,56.4383,267489.0
2023-10-17 15:25:00,59.6,59.66,59.59,59.65,344119.0,56.4478,56.5046,56.4383,56.4951,344119.0
2023-10-17 15:30:00,59.66,59.73,59.64,59.65,383320.0,56.5046,56.5709,56.4856,56.4951,383320.0
2023-10-17 15:35:00,59.65,59.66,59.58,59.59,378534.0,56.4951,56.5046,56.4288,56.4383,378534.0
2023-10-17 15:40:00,59.6,59.61,59.53,59.55,348093.0,56.4478,56.4572,56.3815,56.4004,348093.0
2023-10-17 15:45:00,59.54,59.64,59.53,59.63,360911.0,56.3909,56.4856,56.3815,56.4762,360911.0
2023-10-17 15:50:00,59.62,59.69,59.6,59.68,652278.0,56.4667,56.533,56.4478,56.5235,652278.0
2023-10-17 15:55:00,59.68,59.78,59.66,59.78,1272139.0,56.5235,56.6182,56.5046,56.6182,1272139.0
2023-10-18 09:30:00,59.73,59.84,59.58,59.68,585904.0,56.5709,56.6751,56.4288,56.5235,585904.0
2023-10-18 09:35:00,59.69,59.82,59.6,59.65,527316.0,56.533,56.6561,56.4478,56.4951,527316.0
2023-10-18 09:40:00,59.64,59.93,59.61,59.92,349659.0,56.4856,56.7603,56.4572,56.7508,349659.0
2023-10-18 09:45:00,59.91,60.05,59.67,59.78,748689.0,56.7414,56.874,56.5141,56.6182,748689.0
2023-10-18 09:50:00,59.78,59.78,59.58,59.6,352788.0,56.6182,56.6182,56.4288,56.4478,352788.0
2023-10-18 09:55:00,59.62,59.67,59.48,59.55,515921.0,56.4667,56.5141,56.3341,56.4004,515921.0
2023-10-18 10:00:00,59.55,59.67,59.55,59.65,238369.0,56.4004,56.5141,56.4004,56.4951,238369.0
2023-10-18 10:05:00,59.65,59.74,59.5,59.54,634900.0,56.4951,56.5803,56.353,56.3909,634900.0
2023-10-18 10:10:00,59.53,59.56,59.4,59.48,235570.0,56.3815,56.4099,56.2583,56.3341,235570.0
2023-10-18 10:15:00,59.48,59.61,59.41,59.6,528156.0,56.3341,56.4572,56.2678,56.4478,528156.0
2023-10-18 10:20:00,59.61,59.62,59.52,59.55,386953.0,56.4572,56.4667,56.372,56.4004,386953.0
2023-10-18 10:25:00,59.55,59.56,59.37,59.38,175101.0,56.4004,56.4099,56.2299,56.2394,175101.0
2023-10-18 10:30:00,59.38,59.57,59.34,59.52,360158.0,56.2394,56.4193,56.2015,56.372,360158.0
2023-10-18 10:35:00,59.52,59.57,59.5,59.51,240285.0,56.372,56.4193,56.353,56.3625,240285.0
2023-10-18 10:40:00,59.51,59.53,59.42,59.45,149054.0,56.3625,56.3815,56.2773,56.3057,149054.0
2023-10-18 10:45:00,59.45,59.48,59.29,59.3,308580.0,56.3057,56.3341,56.1541,56.1636,308580.0
2023-10-18 10:50:00,59.3,59.31,59.21,59.22,226815.0,56.1636,56.1731,56.0784,56.0879,226815.0
2023-10-18 10:55:00,59.22,59.41,59.2,59.41,129173.0,56.0879,56.2678,56.0689,56.2678,129173.0
2023-10-18 11:00:00,59.4,59.44,59.34,59.41,178803.0,56.2583,56.2962,56.2015,56.2678,178803.0
2023-10-18 11:05:00,59.41,59.46,59.3,59.33,309574.0,56.2678,56.3152,56.1636,56.192,309574.0
2023-10-18 11:10:00,59.32,59.33,59.14,59.25,488537.0,56.1826,56.192,56.0121,56.1163,488537.0
2023-10-18 11:15:00,59.26,59.35,59.23,59.34,243718.0,56.1257,56.211,56.0973,56.2015,243718.0
2023-10-18 11:20:00,59.33,59.38,59.26,59.34,343892.0,56.192,56.2394,56.1257,56.2015,343892.0
2023-10-18 11:25:00,59.34,59.43,59.25,59.26,533982.0,56.2015,56.2867,56.1163,56.1257,533982.0
2023-10-18 11:30:00,59.26,59.26,59.1,59.16,383029.0,56.1257,56.1257,55.9742,56.031,383029.0
2023-10-18 11:35:00,59.16,59.25,59.1,59.23,190266.0,56.031,56.1163,55.9742,56.0973,190266.0
2023-10-18 11:40:00,59.23,59.26,59.21,59.24,146156.0,56.0973,56.1257,56.0784,56.1068,146156.0
2023-10-18 11:45:00,59.25,59.25,59.03,59.06,395915.0,56.1163,56.1163,55.9079,55.9363,395915.0
2023-10-18 11:50:00,59.06,59.08,58.98,59.02,407433.0,55.9363,55.9553,55.8605,55.8984,407433.0
2023-10-18 11:55:00,59.02,59.02,58.96,58.99,162952.0,55.8984,55.8984,55.8416,55.87,162952.0
2023-10-18 12:00:00,58.99,59.1,58.85,59.08,743864.0,55.87,55.9742,55.7374,55.9553,743864.0
2023-10-18 12:05:00,59.08,59.1,59.03,59.05,224486.0,55.9553,55.9742,55.9079,55.9268,224486.0
2023-10-18 12:10:00,59.05,59.05,58.91,58.92,251320.0,55.9268,55.9268,55.7942,55.8037,251320.0
2023-10-18 12:15:00,58.92,58.96,58.89,58.93,220101.0,55.8037,55.8416,55.7753,55.8132,220101.0
2023-10-18 12:20:00,58.93,59.01,58.92,58.97,190816.0,55.8132,55.889,55.8037,55.8511,190816.0
2023-10-18 12:25:00,58.98,59.03,58.98,59.0,102929.0,55.8605,55.9079,55.8605,55.8795,102929.0
2023-10-18 12:30:00,59.0,59.02,58.91,58.91,395634.0,55.8795,55.8984,55.7942,55.7942,395634.0
2023-10-18 12:35:00,58.92,58.99,58.91,58.95,108591.0,55.8037,55.87,55.7942,55.8321,108591.0
2023-10-18 12:40:00,58.95,59.04,58.94,59.02,85085.0,55.8321,55.9174,55.8227,55.8984,85085.0
2023-10-18 12:45:00,59.02,59.05,58.99,59.02,84699.0,55.8984,55.9268,55.87,55.8984,84699.0
2023-10-18 12:50:00,59.02,59.03,58.98,59.02,142701.0,55.8984,55.9079,55.8605,55.8984,142701.0
2023-10-18 12:55:00,59.03,59.09,59.01,59.08,95910.0,55.9079,55.9647,55.889,55.9553,95910.0
2023-10-18 13:00:00,59.08,59.27,59.05,59.27,319668.0,55.9553,56.1352,55.9268,56.1352,319668.0
2023-10-18 13:05:00,59.27,59.29,59.2,59.28,147710.0,56.1352,56.1541,56.0689,56.1447,147710.0
2023-10-18 13:10:00,59.28,59.34,59.22,59.24,119983.0,56.1447,56.2015,56.0879,56.1068,119983.0
2023-10-18 13:15:00,59.24,59.31,59.16,59.19,261513.0,56.1068,56.1731,56.031,56.0594,261513.0
2023-10-18 13:20:00,59.19,59.21,59.15,59.18,277918.0,56.0594,56.0784,56.0216,56.05,277918.0
2023-10-18 13:25:00,59.19,59.26,59.19,59.22,99651.0,56.0594,56.1257,56.0594,56.0879,99651.0
2023-10-18 13:30:00,59.21,59.21,59.02,59.07,254884.0,56.0784,56.0784,55.8984,55.9458,254884.0
2023-10-18 13:35:00,59.06,59.11,59.02,59.08,208604.0,55.9363,55.9837,55.8984,55.9553,208604.0
2023-10-18 13:40:00,59.08,59.18,59.07,59.18,60218.0,55.9553,56.05,55.9458,56.05,60218.0
2023-10-18 13:45:00,59.18,59.18,59.15,59.17,106400.0,56.05,56.05,56.0216,56.0405,106400.0
2023-10-18 13:50:00,59.17,59.24,59.16,59.23,129186.0,56.0405,56.1068,56.031,56.0973,129186.0
2023-10-18 13:55:00,59.23,59.31,59.22,59.29,133625.0,56.0973,56.1731,56.0879,56.1541,133625.0
2023-10-18 14:00:00,59.29,59.34,59.24,59.32,76465.0,56.1541,56.2015,56.1068,56.1826,76465.0
2023-10-18 14:05:00,59.33,59.46,59.28,59.42,217948.0,56.192,56.3152,56.1447,56.2773,217948.0
2023-10-18 14:10:00,59.42,59.48,59.42,59.46,314135.0,56.2773,56.3341,56.2773,56.3152,314135.0
2023-10-18 14:15:00,59.46,59.46,59.35,59.38,152235.0,56.3152,56.3152,56.211,56.2394,152235.0
2023-10-18 14:20:00,59.38,59.39,59.33,59.35,121768.0,56.2394,56.2489,56.192,56.211,121768.0
2023-10-18 14:25:00,59.35,59.36,59.3,59.32,109699.0,56.211,56.2204,56.1636,56.1826,109699.0
2023-10-18 14:30:00,59.31,59.45,59.3,59.41,343547.0,56.1731,56.3057,56.1636,56.2678,343547.0
2023-10-18 14:35:00,59.4,59.4,59.28,59.32,284372.0,56.2583,56.2583,56.1447,56.1826,284372.0
2023-10-18 14:40:00,59.32,59.4,59.3,59.39,332764.0,56.1826,56.2583,56.1636,56.2489,332764.0
2023-10-18 14:45:00,59.4,59.41,59.32,59.33,144634.0,56.2583,56.2678,56.1826,56.192,144634.0
2023-10-18 14:50:00,59.33,59.34,59.18,59.22,236382.0,56.192,56.2015,56.05,56.0879,236382.0
2023-10-18 14:55:00,59.22,59.3,59.21,59.27,193855.0,56.0879,56.1636,56.0784,56.1352,193855.0
2023-10-18 15:00:00,59.26,59.27,59.19,59.27,251852.0,56.1257,56.1352,56.0594,56.1352,251852.0
2023-10-18 15:05:00,59.26,59.27,59.2,59.21,110624.0,56.1257,56.1352,56.0689,56.0784,110624.0
2023-10-18 15:10:00,59.21,59.35,59.2,59.31,125623.0,56.0784,56.211,56.0689,56.1731,125623.0
2023-10-18 15:15:00,59.31,59.37,59.29,59.33,102362.0,56.1731,56.2299,56.1541,56.192,102362.0
2023-10-18 15:20:00,59.32,59.35,59.27,59.35,102777.0,56.1826,56.211,56.1352,56.211,102777.0
2023-10-18 15:25:00,59.35,59.35,59.18,59.23,152494.0,56.211,56.211,56.05,56.0973,152494.0
2023-10-18 15:30:00,59.24,59.37,59.24,59.37,181439.0,56.1068,56.2299,56.1068,56.2299,181439.0
2023-10-18 15:35:00,59.36,59.38,59.28,59.3,203739.0,56.2204,56.2394,56.1447,56.1636,203739.0
2023-10-18 15:40:00,59.29,59.3,59.25,59.25,195583.0,56.1541,56.1636,56.1163,56.1163,195583.0
2023-10-18 15:45:00,59.24,59.24,59.14,59.21,485830.0,56.1068,56.1068,56.0121,56.0784,485830.0
2023-10-18 15:50:00,59.21,59.28,59.2,59.23,494944.0,56.0784,56.1447,56.0689,56.0973,494944.0
2023-10-18 15:55:00,59.22,59.24,59.18,59.2,1081306.0,56.0879,56.1068,56.05,56.0689,1081306.0
2023-10-19 09:30:00,59.04,59.32,59.04,59.26,353965.0,55.9174,56.1826,55.9174,56.1257,353965.0
2023-10-19 09:35:00,59.26,59.36,59.09,59.34,385927.0,56.1257,56.2204,55.9647,56.2015,385927.0
2023-10-19 09:40:00,59.33,59.38,59.27,59.3,265102.0,56.192,56.2394,56.1352,56.1636,265102.0
2023-10-19 09:45:00,59.3,59.34,59.24,59.29,178168.0,56.1636,56.2015,56.1068,56.1541,178168.0
2023-10-19 09:50:00,59.28,59.34,59.19,59.3,254702.0,56.1447,56.2015,56.0594,56.1636,254702.0
2023-10-19 09:55:00,59.3,59.38,59.27,59.33,806496.0,56.1636,56.2394,56.1352,56.192,806496.0
2023-10-19 10:00:00,59.33,59.36,59.26,59.29,309965.0,56.192,56.2204,56.1257,56.1541,309965.0
2023-10-19 10:05:00,59.29,59.3,59.12,59.16,194042.0,56.1541,56.1636,55.9931,56.031,194042.0
2023-10-19 10:10:00,59.17,59.2,59.07,59.2,185799.0,56.0405,56.0689,55.9458,56.0689,185799.0
2023-10-19 10:15:00,59.19,59.2,59.1,59.15,171722.0,56.0594,56.0689,55.9742,56.0216,171722.0
2023-10-19 10:20:00,59.15,59.15,58.96,58.98,221258.0,56.0216,56.0216,55.8416,55.8605,221258.0
2023-10-19 10:25:00,58.98,58.99,58.9,58.93,159958.0,55.8605,55.87,55.7848,55.8132,159958.0
2023-10-19 10:30:00,58.92,58.94,58.78,58.89,193543.0,55.8037,55.8227,55.6711,55.7753,193543.0
2023-10-19 10:35:00,58.89,58.93,58.68,58.75,432191.0,55.7753,55.8132,55.5764,55.6427,432191.0
2023-10-19 10:40:00,58.75,58.85,58.74,58.81,155665.0,55.6427,55.7374,55.6332,55.6995,155665.0
2023-10-19 10:45:00,58.81,58.95,58.79,58.91,151612.0,55.6995,55.8321,55.6806,55.7942,151612.0
2023-10-19 10:50:00,58.9,59.05,58.89,58.94,292129.0,55.7848,55.9268,55.7753,55.8227,292129.0
2023-10-19 10:55:00,58.94,58.95,58.86,58.89,118548.0,55.8227,55.8321,55.7469,55.7753,118548.0
2023-10-19 11:00:00,58.88,58.94,58.86,58.88,82466.0,55.7658,55.8227,55.7469,55.7658,82466.0
2023-10-19 11:05:00,58.88,58.96,58.84,58.87,104102.0,55.7658,55.8416,55.728,55.7564,104102.0
2023-10-19 11:10:00,58.87,58.91,58.83,58.9,112545.0,55.7564,55.7942,55.7185,55.7848,112545.0
2023-10-19 11:15:00,58.91,59.03,58.88,59.0,124246.0,55.7942,55.9079,55.7658,55.8795,124246.0
2023-10-19 11:20:00,59.0,59.09,58.96,59.07,257394.0,55.8795,55.9647,55.8416,55.9458,257394.0
2023-10-19 11:25:00,59.07,59.16,59.06,59.13,94787.0,55.9458,56.031,55.9363,56.0026,94787.0
2023-10-19 11:30:00,59.14,59.21,59.11,59.2,160931.0,56.0121,56.0784,55.9837,56.0689,160931.0
2023-10-19 11:35:00,59.2,59.34,59.19,59.34,142347.0,56.0689,56.2015,56.0594,56.2015,142347.0
2023-10-19 11:40:00,59.34,59.41,59.34,59.39,99747.0,56.2015,56.2678,56.2015,56.2489,99747.0
2023-10-19 11:45:00,59.39,59.41,59.36,59.37,76910.0,56.2489,56.2678,56.2204,56.2299,76910.0
2023-10-19 11:50:00,59.37,59.38,59.22,59.24,176980.0,56.2299,56.2394,56.0879,56.1068,176980.0
2023-10-19 11:55:00,59.25,59.32,59.23,59.3,93066.0,56.1163,56.1826,56.0973,56.1636,93066.0
2023-10-19 12:00:00,59.29,59.52,59.13,59.44,791805.0,56.1541,56.372,56.0026,56.2962,791805.0
2023-10-19 12:05:00,59.44,59.47,59.29,59.35,293128.0,56.2962,56.3246,56.1541,56.211,293128.0
2023-10-19 12:10:00,59.35,59.41,59.32,59.37,282606.0,56.211,56.2678,56.1826,56.2299,282606.0
2023-10-19 12:15:00,59.37,59.51,59.35,59.48,282664.0,56.2299,56.3625,56.211,56.3341,282664.0
2023-10-19 12:20:00,59.48,59.59,59.42,59.42,214679.0,56.3341,56.4383,56.2773,56.2773,214679.0
2023-10-19 12:25:00,59.41,59.41,59.07,59.11,245535.0,56.2678,56.2678,55.9458,55.9837,245535.0
2023-10-19 12:30:00,59.12,59.31,59.06,59.1,228959.0,55.9931,56.1731,55.9363,55.9742,228959.0
2023-10-19 12:35:00,59.1,59.1,58.87,58.98,533346.0,55.9742,55.9742,55.7564,55.8605,533346.0
2023-10-19 12:40:00,58.98,59.14,58.92,59.04,369818.0,55.8605,56.0121,55.8037,55.9174,369818.0
2023-10-19 12:45:00,59.04,59.24,59.04,59.24,291825.0,55.9174,56.1068,55.9174,56.1068,291825.0
2023-10-19 12:50:00,59.23,59.29,59.17,59.28,175559.0,56.0973,56.1541,56.0405,56.1447,175559.0
2023-10-19 12:55:00,59.29,59.38,59.29,59.35,105312.0,56.1541,56.2394,56.1541,56.211,105312.0
2023-10-19 13:00:00,59.36,59.53,59.34,59.44,211881.0,56.2204,56.3815,56.2015,56.2962,211881.0
2023-10-19 13:05:00,59.44,59.54,59.42,59.52,159520.0,56.2962,56.3909,56.2773,56.372,159520.0
2023-10-19 13:10:00,59.51,59.51,59.32,59.33,162578.0,56.3625,56.3625,56.1826,56.192,162578.0
2023-10-19 13:15:00,59.33,59.42,59.27,59.39,132345.0,56.192,56.2773,56.1352,56.2489,132345.0
2023-10-19 13:20:00,59.39,59.4,59.23,59.24,117332.0,56.2489,56.2583,56.0973,56.1068,117332.0
2023-10-19 13:25:00,59.24,59.34,59.2,59.34,116481.0,56.1068,56.2015,56.0689,56.2015,116481.0
2023-10-19 13:30:00,59.34,59.41,59.2,59.21,110093.0,56.2015,56.2678,56.0689,56.0784,110093.0
2023-10-19 13:35:00,59.21,59.24,59.11,59.14,110977.0,56.0784,56.1068,55.9837,56.0121,110977.0
2023-10-19 13:40:00,59.14,59.16,59.07,59.12,93185.0,56.0121,56.031,55.9458,55.9931,93185.0
2023-10-19 13:45:00,59.13,59.16,59.05,59.05,100129.0,56.0026,56.031,55.9268,55.9268,100129.0
2023-10-19 13:50:00,59.05,59.1,59.04,59.08,72464.0,55.9268,55.9742,55.9174,55.9553,72464.0
2023-10-19 13:55:00,59.09,59.2,59.08,59.1,121853.0,55.9647,56.0689,55.9553,55.9742,121853.0
2023-10-19 14:00:00,59.09,59.22,59.08,59.18,99258.0,55.9647,56.0879,55.9553,56.05,99258.0
2023-10-19 14:05:00,59.18,59.19,59.03,59.03,83751.0,56.05,56.0594,55.9079,55.9079,83751.0
2023-10-19 14:10:00,59.03,59.1,59.01,59.02,138986.0,55.9079,55.9742,55.889,55.8984,138986.0
2023-10-19 14:15:00,59.03,59.09,58.98,59.04,166046.0,55.9079,55.9647,55.8605,55.9174,166046.0
2023-10-19 14:20:00,59.05,59.05,58.9,58.92,418807.0,55.9268,55.9268,55.7848,55.8037,418807.0
2023-10-19 14:25:00,58.92,59.0,58.87,58.99,165289.0,55.8037,55.8795,55.7564,55.87,165289.0
2023-10-19 14:30:00,58.98,58.98,58.88,58.94,151983.0,55.8605,55.8605,55.7658,55.8227,151983.0
2023-10-19 14:35:00,58.94,58.95,58.89,58.93,135172.0,55.8227,55.8321,55.7753,55.8132,135172.0
2023-10-19 14:40:00,58.93,58.93,58.78,58.8,186752.0,55.8132,55.8132,55.6711,55.6901,186752.0
2023-10-19 14:45:00,58.79,58.86,58.79,58.8,157509.0,55.6806,55.7469,55.6806,55.6901,157509.0
2023-10-19 14:50:00,58.8,58.82,58.75,58.76,102089.0,55.6901,55.709,55.6427,55.6522,102089.0
2023-10-19 14:55:00,58.76,58.86,58.71,58.79,209125.0,55.6522,55.7469,55.6048,55.6806,209125.0
2023-10-19 15:00:00,58.78,58.84,58.74,58.82,164237.0,55.6711,55.728,55.6332,55.709,164237.0
2023-10-19 15:05:00,58.82,58.83,58.71,58.73,182142.0,55.709,55.7185,55.6048,55.6238,182142.0
2023-10-19 15:10:00,58.73,58.77,58.68,58.73,234517.0,55.6238,55.6617,55.5764,55.6238,234517.0
2023-10-19 15:15:00,58.73,58.77,58.66,58.76,194213.0,55.6238,55.6617,55.5575,55.6522,194213.0
2023-10-19 15:20:00,58.75,58.8,58.73,58.74,262551.0,55.6427,55.6901,55.6238,55.6332,262551.0
2023-10-19 15:25:00,58.75,58.79,58.68,58.72,346470.0,55.6427,55.6806,55.5764,55.6143,346470.0
2023-10-19 15:30:00,58.73,58.85,58.72,58.81,463495.0,55.6238,55.7374,55.6143,55.6995,463495.0
2023-10-19 15:35:00,58.8,58.88,58.78,58.79,196727.0,55.6901,55.7658,55.6711,55.6806,196727.0
2023-10-19 15:40:00,58.78,58.79,58.66,58.66,475317.0,55.6711,55.6806,55.5575,55.5575,475317.0
2023-10-19 15:45:00,58.65,58.78,58.59,58.78,449452.0,55.548,55.6711,55.4912,55.6711,449452.0
2023-10-19 15:50:00,58.78,58.82,58.7,58.72,645545.0,55.6711,55.709,55.5954,55.6143,645545.0
2023-10-19 15:55:00,58.72,58.75,58.64,58.65,948444.0,55.6143,55.6427,55.5385,55.548,948444.0
2023-10-20 09:30:00,58.59,58.9,58.49,58.84,605540.0,55.4912,55.7848,55.3965,55.728,605540.0
2023-10-20 09:35:00,58.85,58.93,58.78,58.88,297567.0,55.7374,55.8132,55.6711,55.7658,297567.0
2023-10-20 09:40:00,58.87,58.99,58.84,58.89,530171.0,55.7564,55.87,55.728,55.7753,530171.0
2023-10-20 09:45:00,58.89,58.97,58.8,58.9,234224.0,55.7753,55.8511,55.6901,55.7848,234224.0
2023-10-20 09:50:00,58.91,58.99,58.87,58.88,508492.0,55.7942,55.87,55.7564,55.7658,508492.0
2023-10-20 09:55:00,58.88,58.93,58.74,58.84,293786.0,55.7658,55.8132,55.6332,55.728,293786.0
2023-10-20 10:00:00,58.84,58.84,58.66,58.67,180926.0,55.728,55.728,55.5575,55.5669,180926.0
2023-10-20 10:05:00,58.68,58.82,58.66,58.81,420739.0,55.5764,55.709,55.5575,55.6995,420739.0
2023-10-20 10:10:00,58.8,58.8,58.68,58.79,339180.0,55.6901,55.6901,55.5764,55.6806,339180.0
2023-10-20 10:15:00,58.79,58.81,58.66,58.68,114562.0,55.6806,55.6995,55.5575,55.5764,114562.0
2023-10-20 10:20:00,58.67,58.74,58.59,58.67,176076.0,55.5669,55.6332,55.4912,55.5669,176076.0
2023-10-20 10:25:00,58.68,58.76,58.66,58.68,107798.0,55.5764,55.6522,55.5575,55.5764,107798.0
2023-10-20 10:30:00,58.67,58.78,58.65,58.78,196823.0,55.5669,55.6711,55.548,55.6711,196823.0
2023-10-20 10:35:00,58.78,58.84,58.7,58.72,160776.0,55.6711,55.728,55.5954,55.6143,160776.0
2023-10-20 10:40:00,58.71,58.73,58.62,58.66,124782.0,55.6048,55.6238,55.5196,55.5575,124782.0
2023-10-20 10:45:00,58.66,58.91,58.63,58.88,165113.0,55.5575,55.7942,55.5291,55.7658,165113.0
2023-10-20 10:50:00,58.88,58.97,58.87,58.95,181927.0,55.7658,55.8511,55.7564,55.8321,181927.0
2023-10-20 10:55:00,58.95,59.03,58.87,58.99,237247.0,55.8321,55.9079,55.7564,55.87,237247.0
2023-10-20 11:00:00,59.0,59.07,58.94,59.0,262209.0,55.8795,55.9458,55.8227,55.8795,262209.0
2023-10-20 11:05:00,58.99,59.02,58.86,58.88,141787.0,55.87,55.8984,55.7469,55.7658,141787.0
2023-10-20 11:10:00,58.87,58.89,58.82,58.87,218775.0,55.7564,55.7753,55.709,55.7564,218775.0
2023-10-20 11:15:00,58.87,58.92,58.83,58.91,216433.0,55.7564,55.8037,55.7185,55.7942,216433.0
2023-10-20 11:20:00,58.91,58.93,58.83,58.87,168539.0,55.7942,55.8132,55.7185,55.7564,168539.0
2023-10-20 11:25:00,58.87,58.94,58.85,58.89,197097.0,55.7564,55.8227,55.7374,55.7753,197097.0
2023-10-20 11:30:00,58.88,58.93,58.76,58.84,315701.0,55.7658,55.8132,55.6522,55.728,315701.0
2023-10-20 11:35:00,58.84,58.91,58.76,58.8,162462.0,55.728,55.7942,55.6522,55.6901,162462.0
2023-10-20 11:40:00,58.8,58.82,58.76,58.76,98503.0,55.6901,55.709,55.6522,55.6522,98503.0
2023-10-20 11:45:00,58.77,58.87,58.74,58.85,157613.0,55.6617,55.7564,55.6332,55.7374,157613.0
2023-10-20 11:50:00,58.83,58.84,58.67,58.76,171125.0,55.7185,55.728,55.5669,55.6522,171125.0
2023-10-20 11:55:00,58.76,58.79,58.73,58.75,231086.0,55.6522,55.6806,55.6238,55.6427,231086.0
2023-10-20 12:00:00,58.75,58.78,58.6,58.69,205901.0,55.6427,55.6711,55.5006,55.5859,205901.0
2023-10-20 12:05:00,58.68,58.69,58.6,58.66,162493.0,55.5764,55.5859,55.5006,55.5575,162493.0
2023-10-20 12:10:00,58.66,58.68,58.63,58.67,88721.0,55.5575,55.5764,55.5291,55.5669,88721.0
2023-10-20 12:15:00,58.67,58.72,58.65,58.7,102945.0,55.5669,55.6143,55.548,55.5954,102945.0
2023-10-20 12:20:00,58.69,58.86,58.69,58.86,239009.0,55.5859,55.7469,55.5859,55.7469,239009.0
2023-10-20 12:25:00,58.87,58.88,58.64,58.77,311738.0,55.7564,55.7658,55.5385,55.6617,311738.0
2023-10-20 12:30:00,58.77,58.78,58.7,58.72,65289.0,55.6617,55.6711,55.5954,55.6143,65289.0
2023-10-20 12:35:00,58.72,58.79,58.69,58.76,155225.0,55.6143,55.6806,55.5859,55.6522,155225.0
2023-10-20 12:40:00,58.75,58.76,58.67,58.68,77174.0,55.6427,55.6522,55.5669,55.5764,77174.0
2023-10-20 12:45:00,58.68,58.74,58.65,58.71,197688.0,55.5764,55.6332,55.548,55.6048,197688.0
2023-10-20 12:50:00,58.71,58.72,58.67,58.68,138887.0,55.6048,55.6143,55.5669,55.5764,138887.0
2023-10-20 12:55:00,58.67,58.7,58.59,58.64,224506.0,55.5669,55.5954,55.4912,55.5385,224506.0
2023-10-20 13:00:00,58.63,58.63,58.5,58.52,169870.0,55.5291,55.5291,55.4059,55.4249,169870.0
2023-10-20 13:05:00,58.52,58.54,58.46,58.51,130387.0,55.4249,55.4438,55.368,55.4154,130387.0
2023-10-20 13:10:00,58.51,58.59,58.5,58.57,113426.0,55.4154,55.4912,55.4059,55.4722,113426.0
2023-10-20 13:15:00,58.57,58.7,58.55,58.68,280736.0,55.4722,55.5954,55.4533,55.5764,280736.0
2023-10-20 13:20:00,58.67,58.71,58.61,58.64,195014.0,55.5669,55.6048,55.5101,55.5385,195014.0
2023-10-20 13:25:00,58.64,58.64,58.5,58.54,140469.0,55.5385,55.5385,55.4059,55.4438,140469.0
2023-10-20 13:30:00,58.56,58.57,58.48,58.53,125277.0,55.4628,55.4722,55.387,55.4343,125277.0
2023-10-20 13:35:00,58.53,58.56,58.47,58.48,122619.0,55.4343,55.4628,55.3775,55.387,122619.0
2023-10-20 13:40:00,58.48,58.59,58.47,58.54,136163.0,55.387,55.4912,55.3775,55.4438,136163.0
2023-10-20 13:45:00,58.54,58.57,58.52,58.55,261688.0,55.4438,55.4722,55.4249,55.4533,261688.0
2023-10-20 13:50:00,58.54,58.62,58.52,58.62,260626.0,55.4438,55.5196,55.4249,55.5196,260626.0
2023-10-20 13:55:00,58.62,58.65,58.6,58.64,144057.0,55.5196,55.548,55.5006,55.5385,144057.0
2023-10-20 14:00:00,58.65,58.66,58.53,58.56,141380.0,55.548,55.5575,55.4343,55.4628,141380.0
2023-10-20 14:05:00,58.57,58.57,58.48,58.49,233402.0,55.4722,55.4722,55.387,55.3965,233402.0
2023-10-20 14:10:00,58.5,58.5,58.34,58.37,276497.0,55.4059,55.4059,55.2544,55.2828,276497.0
2023-10-20 14:15:00,58.37,58.4,58.31,58.33,571569.0,55.2828,55.3112,55.226,55.2449,571569.0
2023-10-20 14:20:00,58.33,58.35,58.26,58.28,157265.0,55.2449,55.2639,55.1786,55.1976,157265.0
2023-10-20 14:25:00,58.28,58.32,58.26,58.3,176573.0,55.1976,55.2355,55.1786,55.2165,176573.0
2023-10-20 14:30:00,58.3,58.44,58.29,58.44,173979.0,55.2165,55.3491,55.207,55.3491,173979.0
2023-10-20 14:35:00,58.44,58.52,58.41,58.42,391885.0,55.3491,55.4249,55.3207,55.3302,391885.0
2023-10-20 14:40:00,58.43,58.47,58.4,58.47,126778.0,55.3396,55.3775,55.3112,55.3775,126778.0
2023-10-20 14:45:00,58.47,58.49,58.44,58.45,117563.0,55.3775,55.3965,55.3491,55.3586,117563.0
2023-10-20 14:50:00,58.45,58.45,58.4,58.4,78758.0,55.3586,55.3586,55.3112,55.3112,78758.0
2023-10-20 14:55:00,58.41,58.46,58.4,58.42,115622.0,55.3207,55.368,55.3112,55.3302,115622.0
2023-10-20 15:00:00,58.43,58.48,58.39,58.39,96435.0,55.3396,55.387,55.3018,55.3018,96435.0
2023-10-20 15:05:00,58.39,58.44,58.3,58.31,108361.0,55.3018,55.3491,55.2165,55.226,108361.0
2023-10-20 15:10:00,58.31,58.34,58.24,58.3,189123.0,55.226,55.2544,55.1597,55.2165,189123.0
2023-10-20 15:15:00,58.3,58.43,58.26,58.41,153845.0,55.2165,55.3396,55.1786,55.3207,153845.0
2023-10-20 15:20:00,58.41,58.41,58.26,58.29,259658.0,55.3207,55.3207,55.1786,55.207,259658.0
2023-10-20 15:25:00,58.29,58.35,58.22,58.35,171315.0,55.207,55.2639,55.1407,55.2639,171315.0
2023-10-20 15:30:00,58.34,58.36,58.3,58.35,202501.0,55.2544,55.2733,55.2165,55.2639,202501.0
2023-10-20 15:35:00,58.35,58.35,58.18,58.18,294525.0,55.2639,55.2639,55.1029,55.1029,294525.0
2023-10-20 15:40:00,58.17,58.17,58.04,58.05,356542.0,55.0934,55.0934,54.9703,54.9797,356542.0
2023-10-20 15:45:00,58.04,58.16,58.02,58.15,400830.0,54.9703,55.0839,54.9513,55.0744,400830.0
2023-10-20 15:50:00,58.16,58.16,58.03,58.05,505275.0,55.0839,55.0839,54.9608,54.9797,505275.0
2023-10-20 15:55:00,58.05,58.13,58.02,58.03,1389247.0,54.9797,55.0555,54.9513,54.9608,1389247.0
2023-10-23 09:30:00,57.5,57.51,57.04,57.2,1048961.0,54.4588,54.4683,54.0232,54.1747,1048961.0
2023-10-23 09:35:00,57.21,57.58,57.21,57.54,525755.0,54.1842,54.5346,54.1842,54.4967,525755.0
2023-10-23 09:40:00,57.54,57.55,57.33,57.37,409615.0,54.4967,54.5062,54.2978,54.3357,409615.0
2023-10-23 09:45:00,57.38,57.67,57.3,57.66,647378.0,54.3452,54.6198,54.2694,54.6104,647378.0
2023-10-23 09:50:00,57.67,57.85,57.58,57.81,364657.0,54.6198,54.7903,54.5346,54.7524,364657.0
2023-10-23 09:55:00,57.81,57.9,57.74,57.88,283264.0,54.7524,54.8377,54.6861,54.8187,283264.0
2023-10-23 10:00:00,57.88,57.93,57.72,57.73,296194.0,54.8187,54.8661,54.6672,54.6767,296194.0
2023-10-23 10:05:00,57.74,57.87,57.71,57.84,164147.0,54.6861,54.8093,54.6577,54.7808,164147.0
2023-10-23 10:10:00,57.84,57.92,57.83,57.88,154973.0,54.7808,54.8566,54.7714,54.8187,154973.0
2023-10-23 10:15:00,57.88,57.95,57.83,57.83,197966.0,54.8187,54.885,54.7714,54.7714,197966.0
2023-10-23 10:20:00,57.83,57.87,57.78,57.87,207838.0,54.7714,54.8093,54.724,54.8093,207838.0
2023-10-23 10:25:00,57.87,57.91,57.64,57.64,328650.0,54.8093,54.8471,54.5914,54.5914,328650.0
2023-10-23 10:30:00,57.64,57.72,57.61,57.62,258300.0,54.5914,54.6672,54.563,54.5725,258300.0
2023-10-23 10:35:00,57.61,57.7,57.56,57.69,272889.0,54.563,54.6482,54.5156,54.6388,272889.0
2023-10-23 10:40:00,57.68,57.86,57.67,57.85,183393.0,54.6293,54.7998,54.6198,54.7903,183393.0
2023-10-23 10:45:00,57.85,57.93,57.85,57.9,168339.0,54.7903,54.8661,54.7903,54.8377,168339.0
2023-10-23 10:50:00,57.9,58.05,57.87,57.88,373268.0,54.8377,54.9797,54.8093,54.8187,373268.0
2023-10-23 10:55:00,57.88,57.91,57.8,57.82,328920.0,54.8187,54.8471,54.743,54.7619,328920.0
2023-10-23 11:00:00,57.82,57.93,57.82,57.9,333371.0,54.7619,54.8661,54.7619,54.8377,333371.0
2023-10-23 11:05:00,57.9,57.96,57.88,57.95,106382.0,54.8377,54.8945,54.8187,54.885,106382.0
2023-10-23 11:10:00,57.96,58.0,57.89,57.98,146453.0,54.8945,54.9324,54.8282,54.9134,146453.0
2023-10-23 11:15:00,57.99,58.05,57.95,58.05,110079.0,54.9229,54.9797,54.885,54.9797,110079.0
2023-10-23 11:20:00,58.06,58.22,58.05,58.16,255875.0,54.9892,55.1407,54.9797,55.0839,255875.0
2023-10-23 11:25:00,58.17,58.24,58.16,58.21,304354.0,55.0934,55.1597,55.0839,55.1313,304354.0
2023-10-23 11:30:00,58.21,58.3,58.21,58.28,158781.0,55.1313,55.2165,55.1313,55.1976,158781.0
2023-10-23 11:35:00,58.29,58.37,58.26,58.32,333622.0,55.207,55.2828,55.1786,55.2355,333622.0
2023-10-23 11:40:00,58.33,58.34,58.14,58.19,409286.0,55.2449,55.2544,55.065,55.1123,409286.0
2023-10-23 11:45:00,58.18,58.2,58.03,58.1,151513.0,55.1029,55.1218,54.9608,55.0271,151513.0
2023-10-23 11:50:00,58.1,58.13,58.04,58.13,78432.0,55.0271,55.0555,54.9703,55.0555,78432.0
2023-10-23 11:55:00,58.14,58.16,58.12,58.14,73450.0,55.065,55.0839,55.046,55.065,73450.0
2023-10-23 12:00:00,58.13,58.15,58.02,58.06,137346.0,55.0555,55.0744,54.9513,54.9892,137346.0
2023-10-23 12:05:00,58.07,58.1,57.95,58.0,321246.0,54.9987,55.0271,54.885,54.9324,321246.0
2023-10-23 12:10:00,57.99,58.06,57.96,58.01,106936.0,54.9229,54.9892,54.8945,54.9418,106936.0
2023-10-23 12:15:00,58.01,58.01,57.89,57.92,104322.0,54.9418,54.9418,54.8282,54.8566,104322.0
2023-10-23 12:20:00,57.91,58.03,57.9,57.98,84481.0,54.8471,54.9608,54.8377,54.9134,84481.0
2023-10-23 12:25:00,57.98,58.02,57.95,57.95,82016.0,54.9134,54.9513,54.885,54.885,82016.0
2023-10-23 12:30:00,57.95,58.04,57.95,57.97,154947.0,54.885,54.9703,54.885,54.904,154947.0
2023-10-23 12:35:00,57.96,58.03,57.95,58.02,162527.0,54.8945,54.9608,54.885,54.9513,162527.0
2023-10-23 12:40:00,58.02,58.04,57.99,57.99,58376.0,54.9513,54.9703,54.9229,54.9229,58376.0
2023-10-23 12:45:00,58.0,58.02,57.95,57.99,54596.0,54.9324,54.9513,54.885,54.9229,54596.0
2023-10-23 12:50:00,57.98,58.02,57.95,58.0,137467.0,54.9134,54.9513,54.885,54.9324,137467.0
2023-10-23 12:55:00,58.0,58.12,58.0,58.12,129180.0,54.9324,55.046,54.9324,55.046,129180.0
2023-10-23 13:00:00,58.12,58.15,58.05,58.08,86701.0,55.046,55.0744,54.9797,55.0081,86701.0
2023-10-23 13:05:00,58.08,58.16,58.06,58.08,136665.0,55.0081,55.0839,54.9892,55.0081,136665.0
2023-10-23 13:10:00,58.08,58.1,58.01,58.04,81395.0,55.0081,55.0271,54.9418,54.9703,81395.0
2023-10-23 13:15:00,58.04,58.05,57.97,57.99,94981.0,54.9703,54.9797,54.904,54.9229,94981.0
2023-10-23 13:20:00,57.99,57.99,57.88,57.92,276476.0,54.9229,54.9229,54.8187,54.8566,276476.0
2023-10-23 13:25:00,57.91,57.92,57.87,57.92,139469.0,54.8471,54.8566,54.8093,54.8566,139469.0
2023-10-23 13:30:00,57.93,57.95,57.82,57.94,147362.0,54.8661,54.885,54.7619,54.8756,147362.0
2023-10-23 13:35:00,57.94,58.02,57.92,57.97,100792.0,54.8756,54.9513,54.8566,54.904,100792.0
2023-10-23 13:40:00,57.97,58.04,57.95,58.02,77778.0,54.904,54.9703,54.885,54.9513,77778.0
2023-10-23 13:45:00,58.03,58.06,57.96,58.02,167238.0,54.9608,54.9892,54.8945,54.9513,167238.0
2023-10-23 13:50:00,58.01,58.08,57.92,57.95,149704.0,54.9418,55.0081,54.8566,54.885,149704.0
2023-10-23 13:55:00,57.95,57.95,57.87,57.89,68731.0,54.885,54.885,54.8093,54.8282,68731.0
2023-10-23 14:00:00,57.89,57.89,57.7,57.76,179739.0,54.8282,54.8282,54.6482,54.7051,179739.0
2023-10-23 14:05:00,57.75,57.87,57.73,57.82,95128.0,54.6956,54.8093,54.6767,54.7619,95128.0
2023-10-23 14:10:00,57.81,57.87,57.8,57.81,80571.0,54.7524,54.8093,54.743,54.7524,80571.0
2023-10-23 14:15:00,57.81,57.83,57.79,57.8,89259.0,54.7524,54.7714,54.7335,54.743,89259.0
2023-10-23 14:20:00,57.8,57.85,57.78,57.85,78010.0,54.743,54.7903,54.724,54.7903,78010.0
2023-10-23 14:25:00,57.85,57.89,57.84,57.88,107969.0,54.7903,54.8282,54.7808,54.8187,107969.0
2023-10-23 14:30:00,57.88,57.93,57.86,57.91,206510.0,54.8187,54.8661,54.7998,54.8471,206510.0
2023-10-23 14:35:00,57.92,58.07,57.91,58.05,230896.0,54.8566,54.9987,54.8471,54.9797,230896.0
2023-10-23 14:40:00,58.06,58.14,57.95,58.0,320081.0,54.9892,55.065,54.885,54.9324,320081.0
2023-10-23 14:45:00,58.0,58.07,57.99,58.03,182625.0,54.9324,54.9987,54.9229,54.9608,182625.0
2023-10-23 14:50:00,58.02,58.03,57.97,58.02,89825.0,54.9513,54.9608,54.904,54.9513,89825.0
2023-10-23 14:55:00,58.01,58.03,57.94,57.99,267756.0,54.9418,54.9608,54.8756,54.9229,267756.0
2023-10-23 15:00:00,57.98,58.01,57.89,58.01,324841.0,54.9134,54.9418,54.8282,54.9418,324841.0
2023-10-23 15:05:00,58.01,58.01,57.91,57.93,103579.0,54.9418,54.9418,54.8471,54.8661,103579.0
2023-10-23 15:10:00,57.94,57.95,57.8,57.87,275086.0,54.8756,54.885,54.743,54.8093,275086.0
2023-10-23 15:15:00,57.87,57.88,57.77,57.81,170472.0,54.8093,54.8187,54.7145,54.7524,170472.0
2023-10-23 15:20:00,57.82,57.82,57.63,57.71,162129.0,54.7619,54.7619,54.5819,54.6577,162129.0
2023-10-23 15:25:00,57.7,57.72,57.64,57.66,169865.0,54.6482,54.6672,54.5914,54.6104,169865.0
2023-10-23 15:30:00,57.66,57.69,57.61,57.67,321017.0,54.6104,54.6388,54.563,54.6198,321017.0
2023-10-23 15:35:00,57.66,57.68,57.51,57.52,340558.0,54.6104,54.6293,54.4683,54.4778,340558.0
2023-10-23 15:40:00,57.52,57.63,57.48,57.61,595868.0,54.4778,54.5819,54.4399,54.563,595868.0
2023-10-23 15:45:00,57.61,57.67,57.58,57.6,532417.0,54.563,54.6198,54.5346,54.5535,532417.0
2023-10-23 15:50:00,57.6,57.61,57.49,57.51,647186.0,54.5535,54.563,54.4494,54.4683,647186.0
2023-10-23 15:55:00,57.5,57.59,57.48,57.56,1860839.0,54.4588,54.5441,54.4399,54.5156,1860839.0
2023-10-24 09:30:00,58.41,58.54,58.23,58.42,1031667.0,55.3207,55.4438,55.1502,55.3302,1031667.0
2023-10-24 09:35:00,58.43,58.7,58.38,58.57,738806.0,55.3396,55.5954,55.2923,55.4722,738806.0
2023-10-24 09:40:00,58.57,58.59,58.39,58.5,362154.0,55.4722,55.4912,55.3018,55.4059,362154.0
2023-10-24 09:45:00,58.5,58.59,58.38,58.58,557990.0,55.4059,55.4912,55.2923,55.4817,557990.0
2023-10-24 09:50:00,58.59,58.64,58.46,58.62,392418.0,55.4912,55.5385,55.368,55.5196,392418.0
2023-10-24 09:55:00,58.62,58.73,58.59,58.66,209008.0,55.5196,55.6238,55.4912,55.5575,209008.0
2023-10-24 10:00:00,58.66,58.66,58.3,58.37,387541.0,55.5575,55.5575,55.2165,55.2828,387541.0
2023-10-24 10:05:00,58.36,58.59,58.36,58.57,231686.0,55.2733,55.4912,55.2733,55.4722,231686.0
2023-10-24 10:10:00,58.57,58.65,58.47,58.61,231481.0,55.4722,55.548,55.3775,55.5101,231481.0
2023-10-24 10:15:00,58.61,58.73,58.6,58.72,296819.0,55.5101,55.6238,55.5006,55.6143,296819.0
2023-10-24 10:20:00,58.72,58.72,58.55,58.66,332671.0,55.6143,55.6143,55.4533,55.5575,332671.0
2023-10-24 10:25:00,58.67,58.8,58.66,58.79,341860.0,55.5669,55.6901,55.5575,55.6806,341860.0
2023-10-24 10:30:00,58.78,58.78,58.62,58.67,477960.0,55.6711,55.6711,55.5196,55.5669,477960.0
2023-10-24 10:35:00,58.67,58.8,58.67,58.76,368675.0,55.5669,55.6901,55.5669,55.6522,368675.0
2023-10-24 10:40:00,58.76,58.79,58.69,58.71,246578.0,55.6522,55.6806,55.5859,55.6048,246578.0
2023-10-24 10:45:00,58.7,58.72,58.6,58.72,275317.0,55.5954,55.6143,55.5006,55.6143,275317.0
2023-10-24 10:50:00,58.73,58.87,58.72,58.84,304996.0,55.6238,55.7564,55.6143,55.728,304996.0
2023-10-24 10:55:00,58.85,58.89,58.79,58.8,223981.0,55.7374,55.7753,55.6806,55.6901,223981.0
2023-10-24 11:00:00,58.8,58.8,58.59,58.65,438669.0,55.6901,55.6901,55.4912,55.548,438669.0
2023-10-24 11:05:00,58.64,58.88,58.63,58.85,398676.0,55.5385,55.7658,55.5291,55.7374,398676.0
2023-10-24 11:10:00,58.85,58.99,58.84,58.89,309646.0,55.7374,55.87,55.728,55.7753,309646.0
2023-10-24 11:15:00,58.88,58.95,58.86,58.94,197684.0,55.7658,55.8321,55.7469,55.8227,197684.0
2023-10-24 11:20:00,58.94,58.96,58.82,58.88,272792.0,55.8227,55.8416,55.709,55.7658,272792.0
2023-10-24 11:25:00,58.88,58.99,58.86,58.97,192116.0,55.7658,55.87,55.7469,55.8511,192116.0
2023-10-24 11:30:00,58.95,59.03,58.89,58.92,260849.0,55.8321,55.9079,55.7753,55.8037,260849.0
2023-10-24 11:35:00,58.92,58.97,58.88,58.96,283035.0,55.8037,55.8511,55.7658,55.8416,283035.0
2023-10-24 11:40:00,58.95,59.01,58.94,58.97,167255.0,55.8321,55.889,55.8227,55.8511,167255.0
2023-10-24 11:45:00,58.97,59.01,58.87,58.87,195707.0,55.8511,55.889,55.7564,55.7564,195707.0
2023-10-24 11:50:00,58.87,58.87,58.75,58.84,175140.0,55.7564,55.7564,55.6427,55.728,175140.0
2023-10-24 11:55:00,58.83,58.9,58.77,58.89,149129.0,55.7185,55.7848,55.6617,55.7753,149129.0
2023-10-24 12:00:00,58.89,58.93,58.81,58.92,208799.0,55.7753,55.8132,55.6995,55.8037,208799.0
2023-10-24 12:05:00,58.93,58.97,58.9,58.96,105656.0,55.8132,55.8511,55.7848,55.8416,105656.0
2023-10-24 12:10:00,58.96,59.06,58.95,59.03,225910.0,55.8416,55.9363,55.8321,55.9079,225910.0
2023-10-24 12:15:00,59.03,59.04,58.9,58.93,208153.0,55.9079,55.9174,55.7848,55.8132,208153.0
2023-10-24 12:20:00,58.93,58.93,58.84,58.84,180011.0,55.8132,55.8132,55.728,55.728,180011.0
2023-10-24 12:25:00,58.84,58.98,58.83,58.91,333521.0,55.728,55.8605,55.7185,55.7942,333521.0
2023-10-24 12:30:00,58.91,58.96,58.89,58.94,137863.0,55.7942,55.8416,55.7753,55.8227,137863.0
2023-10-24 12:35:00,58.93,58.95,58.81,58.9,172800.0,55.8132,55.8321,55.6995,55.7848,172800.0
2023-10-24 12:40:00,58.91,58.95,58.88,58.93,98170.0,55.7942,55.8321,55.7658,55.8132,98170.0
2023-10-24 12:45:00,58.92,58.95,58.86,58.87,172267.0,55.8037,55.8321,55.7469,55.7564,172267.0
2023-10-24 12:50:00,58.88,58.9,58.86,58.87,73011.0,55.7658,55.7848,55.7469,55.7564,73011.0
2023-10-24 12:55:00,58.87,58.93,58.84,58.92,274363.0,55.7564,55.8132,55.728,55.8037,274363.0
2023-10-24 13:00:00,58.91,59.03,58.9,58.99,140574.0,55.7942,55.9079,55.7848,55.87,140574.0
2023-10-24 13:05:00,59.0,59.0,58.91,58.96,131878.0,55.8795,55.8795,55.7942,55.8416,131878.0
2023-10-24 13:10:00,58.95,58.95,58.82,58.83,233520.0,55.8321,55.8321,55.709,55.7185,233520.0
2023-10-24 13:15:00,58.83,58.86,58.81,58.85,240308.0,55.7185,55.7469,55.6995,55.7374,240308.0
2023-10-24 13:20:00,58.86,58.96,58.86,58.88,180761.0,55.7469,55.8416,55.7469,55.7658,180761.0
2023-10-24 13:25:00,58.88,58.98,58.87,58.95,233507.0,55.7658,55.8605,55.7564,55.8321,233507.0
2023-10-24 13:30:00,58.96,59.02,58.94,58.97,112755.0,55.8416,55.8984,55.8227,55.8511,112755.0
2023-10-24 13:35:00,58.97,58.99,58.93,58.95,76478.0,55.8511,55.87,55.8132,55.8321,76478.0
2023-10-24 13:40:00,58.94,59.05,58.93,59.04,168932.0,55.8227,55.9268,55.8132,55.9174,168932.0
2023-10-24 13:45:00,59.03,59.09,59.01,59.05,161367.0,55.9079,55.9647,55.889,55.9268,161367.0
2023-10-24 13:50:00,59.06,59.1,59.03,59.07,82942.0,55.9363,55.9742,55.9079,55.9458,82942.0
2023-10-24 13:55:00,59.08,59.09,59.0,59.02,103934.0,55.9553,55.9647,55.8795,55.8984,103934.0
2023-10-24 14:00:00,59.02,59.06,58.98,58.99,78635.0,55.8984,55.9363,55.8605,55.87,78635.0
2023-10-24 14:05:00,58.99,59.05,58.99,59.01,113169.0,55.87,55.9268,55.87,55.889,113169.0
2023-10-24 14:10:00,59.02,59.1,58.99,59.08,144407.0,55.8984,55.9742,55.87,55.9553,144407.0
2023-10-24 14:15:00,59.08,59.1,59.04,59.09,132358.0,55.9553,55.9742,55.9174,55.9647,132358.0
2023-10-24 14:20:00,59.1,59.1,59.05,59.1,178462.0,55.9742,55.9742,55.9268,55.9742,178462.0
2023-10-24 14:25:00,59.1,59.1,59.06,59.09,104450.0,55.9742,55.9742,55.9363,55.9647,104450.0
2023-10-24 14:30:00,59.09,59.18,59.09,59.16,262508.0,55.9647,56.05,55.9647,56.031,262508.0
2023-10-24 14:35:00,59.16,59.18,59.11,59.13,136111.0,56.031,56.05,55.9837,56.0026,136111.0
2023-10-24 14:40:00,59.14,59.2,59.1,59.2,118452.0,56.0121,56.0689,55.9742,56.0689,118452.0
2023-10-24 14:45:00,59.2,59.22,59.18,59.19,265133.0,56.0689,56.0879,56.05,56.0594,265133.0
2023-10-24 14:50:00,59.18,59.21,59.12,59.2,203290.0,56.05,56.0784,55.9931,56.0689,203290.0
2023-10-24 14:55:00,59.2,59.21,59.16,59.17,147895.0,56.0689,56.0784,56.031,56.0405,147895.0
2023-10-24 15:00:00,59.17,59.24,59.15,59.17,214275.0,56.0405,56.1068,56.0216,56.0405,214275.0
2023-10-24 15:05:00,59.18,59.22,59.12,59.19,131573.0,56.05,56.0879,55.9931,56.0594,131573.0
2023-10-24 15:10:00,59.18,59.24,59.16,59.21,173140.0,56.05,56.1068,56.031,56.0784,173140.0
2023-10-24 15:15:00,59.22,59.26,59.14,59.16,394238.0,56.0879,56.1257,56.0121,56.031,394238.0
2023-10-24 15:20:00,59.16,59.2,59.12,59.16,336445.0,56.031,56.0689,55.9931,56.031,336445.0
2023-10-24 15:25:00,59.16,59.19,59.14,59.19,161134.0,56.031,56.0594,56.0121,56.0594,161134.0
2023-10-24 15:30:00,59.19,59.22,59.15,59.19,224947.0,56.0594,56.0879,56.0216,56.0594,224947.0
2023-10-24 15:35:00,59.18,59.2,59.15,59.16,351328.0,56.05,56.0689,56.0216,56.031,351328.0
2023-10-24 15:40:00,59.16,59.17,59.09,59.15,446749.0,56.031,56.0405,55.9647,56.0216,446749.0
2023-10-24 15:45:00,59.14,59.22,59.14,59.15,471928.0,56.0121,56.0879,56.0121,56.0216,471928.0
2023-10-24 15:50:00,59.14,59.16,59.05,59.07,837192.0,56.0121,56.031,55.9268,55.9458,837192.0
2023-10-24 15:55:00,59.07,59.14,59.02,59.03,1410443.0,55.9458,56.0121,55.8984,55.9079,1410443.0
2023-10-25 09:30:00,58.91,59.24,58.86,59.23,360237.0,55.7942,56.1068,55.7469,56.0973,360237.0
2023-10-25 09:35:00,59.22,59.25,59.01,59.15,552910.0,56.0879,56.1163,55.889,56.0216,552910.0
2023-10-25 09:40:00,59.15,59.24,58.98,59.06,315390.0,56.0216,56.1068,55.8605,55.9363,315390.0
2023-10-25 09:45:00,59.06,59.09,58.91,59.07,237216.0,55.9363,55.9647,55.7942,55.9458,237216.0
2023-10-25 09:50:00,59.07,59.23,59.04,59.14,342775.0,55.9458,56.0973,55.9174,56.0121,342775.0
2023-10-25 09:55:00,59.14,59.18,58.95,58.95,217271.0,56.0121,56.05,55.8321,55.8321,217271.0
2023-10-25 10:00:00,58.95,58.95,58.8,58.81,369450.0,55.8321,55.8321,55.6901,55.6995,369450.0
2023-10-25 10:05:00,58.81,58.83,58.68,58.75,294748.0,55.6995,55.7185,55.5764,55.6427,294748.0
2023-10-25 10:10:00,58.75,58.79,58.7,58.76,250031.0,55.6427,55.6806,55.5954,55.6522,250031.0
2023-10-25 10:15:00,58.76,58.89,58.68,58.87,216580.0,55.6522,55.7753,55.5764,55.7564,216580.0
2023-10-25 10:20:00,58.87,58.96,58.76,58.94,469971.0,55.7564,55.8416,55.6522,55.8227,469971.0
2023-10-25 10:25:00,58.94,58.97,58.82,58.88,282472.0,55.8227,55.8511,55.709,55.7658,282472.0
2023-10-25 10:30:00,58.88,59.05,58.81,59.05,409341.0,55.7658,55.9268,55.6995,55.9268,409341.0
2023-10-25 10:35:00,59.05,59.24,59.02,59.22,373187.0,55.9268,56.1068,55.8984,56.0879,373187.0
2023-10-25 10:40:00,59.2,59.34,59.2,59.31,363358.0,56.0689,56.2015,56.0689,56.1731,363358.0
2023-10-25 10:45:00,59.3,59.41,59.26,59.36,245885.0,56.1636,56.2678,56.1257,56.2204,245885.0
2023-10-25 10:50:00,59.35,59.35,59.2,59.22,391458.0,56.211,56.211,56.0689,56.0879,391458.0
2023-10-25 10:55:00,59.21,59.29,59.17,59.26,195783.0,56.0784,56.1541,56.0405,56.1257,195783.0
2023-10-25 11:00:00,59.27,59.39,59.24,59.36,437760.0,56.1352,56.2489,56.1068,56.2204,437760.0
2023-10-25 11:05:00,59.34,59.43,59.27,59.31,374662.0,56.2015,56.2867,56.1352,56.1731,374662.0
2023-10-25 11:10:00,59.31,59.39,59.26,59.36,294046.0,56.1731,56.2489,56.1257,56.2204,294046.0
2023-10-25 11:15:00,59.35,59.44,59.31,59.44,217073.0,56.211,56.2962,56.1731,56.2962,217073.0
2023-10-25 11:20:00,59.43,59.44,59.32,59.35,170626.0,56.2867,56.2962,56.1826,56.211,170626.0
2023-10-25 11:25:00,59.36,59.47,59.35,59.42,201725.0,56.2204,56.3246,56.211,56.2773,201725.0
2023-10-25 11:30:00,59.42,59.45,59.28,59.29,224848.0,56.2773,56.3057,56.1447,56.1541,224848.0
2023-10-25 11:35:00,59.29,59.29,59.2,59.26,133070.0,56.1541,56.1541,56.0689,56.1257,133070.0
2023-10-25 11:40:00,59.25,59.31,59.18,59.19,177304.0,56.1163,56.1731,56.05,56.0594,177304.0
2023-10-25 11:45:00,59.19,59.25,59.17,59.19,69749.0,56.0594,56.1163,56.0405,56.0594,69749.0
2023-10-25 11:50:00,59.19,59.35,59.19,59.34,464891.0,56.0594,56.211,56.0594,56.2015,464891.0
2023-10-25 11:55:00,59.34,59.35,59.16,59.17,248774.0,56.2015,56.211,56.031,56.0405,248774.0
2023-10-25 12:00:00,59.17,59.17,59.06,59.11,145566.0,56.0405,56.0405,55.9363,55.9837,145566.0
2023-10-25 12:05:00,59.11,59.16,59.03,59.07,105949.0,55.9837,56.031,55.9079,55.9458,105949.0
2023-10-25 12:10:00,59.07,59.08,58.96,59.02,98044.0,55.9458,55.9553,55.8416,55.8984,98044.0
2023-10-25 12:15:00,59.03,59.04,58.99,58.99,76177.0,55.9079,55.9174,55.87,55.87,76177.0
2023-10-25 12:20:00,58.99,59.13,58.98,59.03,282768.0,55.87,56.0026,55.8605,55.9079,282768.0
2023-10-25 12:25:00,59.03,59.05,58.96,59.02,188281.0,55.9079,55.9268,55.8416,55.8984,188281.0
2023-10-25 12:30:00,59.02,59.14,59.01,59.12,236244.0,55.8984,56.0121,55.889,55.9931,236244.0
2023-10-25 12:35:00,59.11,59.14,59.06,59.1,100362.0,55.9837,56.0121,55.9363,55.9742,100362.0
2023-10-25 12:40:00,59.09,59.19,59.06,59.17,144974.0,55.9647,56.0594,55.9363,56.0405,144974.0
2023-10-25 12:45:00,59.17,59.17,59.11,59.13,77934.0,56.0405,56.0405,55.9837,56.0026,77934.0
2023-10-25 12:50:00,59.12,59.12,59.04,59.04,92191.0,55.9931,55.9931,55.9174,55.9174,92191.0
2023-10-25 12:55:00,59.05,59.07,58.99,59.03,56763.0,55.9268,55.9458,55.87,55.9079,56763.0
2023-10-25 13:00:00,59.02,59.06,58.99,59.02,191744.0,55.8984,55.9363,55.87,55.8984,191744.0
2023-10-25 13:05:00,59.02,59.05,58.94,59.0,236622.0,55.8984,55.9268,55.8227,55.8795,236622.0
2023-10-25 13:10:00,59.0,59.08,58.98,59.06,131506.0,55.8795,55.9553,55.8605,55.9363,131506.0
2023-10-25 13:15:00,59.05,59.14,59.01,59.12,239924.0,55.9268,56.0121,55.889,55.9931,239924.0
2023-10-25 13:20:00,59.12,59.17,59.08,59.12,129175.0,55.9931,56.0405,55.9553,55.9931,129175.0
2023-10-25 13:25:00,59.12,59.19,59.11,59.12,119980.0,55.9931,56.0594,55.9837,55.9931,119980.0
2023-10-25 13:30:00,59.12,59.12,59.03,59.04,115952.0,55.9931,55.9931,55.9079,55.9174,115952.0
2023-10-25 13:35:00,59.04,59.14,59.0,59.05,150330.0,55.9174,56.0121,55.8795,55.9268,150330.0
2023-10-25 13:40:00,59.05,59.12,59.05,59.1,135264.0,55.9268,55.9931,55.9268,55.9742,135264.0
2023-10-25 13:45:00,59.1,59.11,59.06,59.07,77997.0,55.9742,55.9837,55.9363,55.9458,77997.0
2023-10-25 13:50:00,59.07,59.08,59.01,59.04,275497.0,55.9458,55.9553,55.889,55.9174,275497.0
2023-10-25 13:55:00,59.04,59.14,59.04,59.13,145741.0,55.9174,56.0121,55.9174,56.0026,145741.0
2023-10-25 14:00:00,59.14,59.18,59.11,59.13,72846.0,56.0121,56.05,55.9837,56.0026,72846.0
2023-10-25 14:05:00,59.14,59.18,59.11,59.17,68835.0,56.0121,56.05,55.9837,56.0405,68835.0
2023-10-25 14:10:00,59.17,59.27,59.14,59.26,113991.0,56.0405,56.1352,56.0121,56.1257,113991.0
2023-10-25 14:15:00,59.25,59.32,59.24,59.26,173791.0,56.1163,56.1826,56.1068,56.1257,173791.0
2023-10-25 14:20:00,59.26,59.27,59.21,59.22,118600.0,56.1257,56.1352,56.0784,56.0879,118600.0
2023-10-25 14:25:00,59.22,59.25,59.17,59.21,96213.0,56.0879,56.1163,56.0405,56.0784,96213.0
2023-10-25 14:30:00,59.21,59.27,59.2,59.22,126996.0,56.0784,56.1352,56.0689,56.0879,126996.0
2023-10-25 14:35:00,59.22,59.26,59.19,59.23,144463.0,56.0879,56.1257,56.0594,56.0973,144463.0
2023-10-25 14:40:00,59.24,59.36,59.23,59.32,170829.0,56.1068,56.2204,56.0973,56.1826,170829.0
2023-10-25 14:45:00,59.32,59.32,59.25,59.25,164456.0,56.1826,56.1826,56.1163,56.1163,164456.0
2023-10-25 14:50:00,59.26,59.32,59.23,59.29,169580.0,56.1257,56.1826,56.0973,56.1541,169580.0
2023-10-25 14:55:00,59.29,59.34,59.28,59.3,149831.0,56.1541,56.2015,56.1447,56.1636,149831.0
2023-10-25 15:00:00,59.29,59.31,59.24,59.28,115600.0,56.1541,56.1731,56.1068,56.1447,115600.0
2023-10-25 15:05:00,59.27,59.3,59.24,59.25,225092.0,56.1352,56.1636,56.1068,56.1163,225092.0
2023-10-25 15:10:00,59.25,59.27,59.21,59.23,174719.0,56.1163,56.1352,56.0784,56.0973,174719.0
2023-10-25 15:15:00,59.23,59.34,59.22,59.3,347677.0,56.0973,56.2015,56.0879,56.1636,347677.0
2023-10-25 15:20:00,59.3,59.34,59.29,59.33,211000.0,56.1636,56.2015,56.1541,56.192,211000.0
2023-10-25 15:25:00,59.34,59.36,59.21,59.25,271011.0,56.2015,56.2204,56.0784,56.1163,271011.0
2023-10-25 15:30:00,59.25,59.35,59.23,59.25,235877.0,56.1163,56.211,56.0973,56.1163,235877.0
2023-10-25 15:35:00,59.25,59.35,59.25,59.32,328799.0,56.1163,56.211,56.1163,56.1826,328799.0
2023-10-25 15:40:00,59.32,59.36,59.29,59.36,467560.0,56.1826,56.2204,56.1541,56.2204,467560.0
2023-10-25 15:45:00,59.35,59.43,59.33,59.42,449485.0,56.211,56.2867,56.192,56.2773,449485.0
2023-10-25 15:50:00,59.42,59.46,59.34,59.38,836260.0,56.2773,56.3152,56.2015,56.2394,836260.0
2023-10-25 15:55:00,59.38,59.41,59.31,59.33,1347767.0,56.2394,56.2678,56.1731,56.192,1347767.0
2023-10-26 09:30:00,59.51,59.78,59.48,59.73,656429.0,56.3625,56.6182,56.3341,56.5709,656429.0
2023-10-26 09:35:00,59.74,59.89,59.66,59.82,508541.0,56.5803,56.7224,56.5046,56.6561,508541.0
2023-10-26 09:40:00,59.82,60.05,59.78,59.94,490424.0,56.6561,56.874,56.6182,56.7698,490424.0
2023-10-26 09:45:00,59.95,60.02,59.82,60.01,426225.0,56.7792,56.8455,56.6561,56.8361,426225.0
2023-10-26 09:50:00,60.01,60.16,59.93,60.16,400695.0,56.8361,56.9781,56.7603,56.9781,400695.0
2023-10-26 09:55:00,60.16,60.24,59.99,60.01,638568.0,56.9781,57.0539,56.8171,56.8361,638568.0
2023-10-26 10:00:00,60.0,60.28,59.9,60.28,619587.0,56.8266,57.0918,56.7319,57.0918,619587.0
2023-10-26 10:05:00,60.28,60.39,60.15,60.34,541021.0,57.0918,57.196,56.9687,57.1486,541021.0
2023-10-26 10:10:00,60.34,60.39,60.22,60.23,617857.0,57.1486,57.196,57.035,57.0444,617857.0
2023-10-26 10:15:00,60.22,60.26,60.13,60.22,252390.0,57.035,57.0728,56.9497,57.035,252390.0
2023-10-26 10:20:00,60.22,60.28,60.07,60.13,258962.0,57.035,57.0918,56.8929,56.9497,258962.0
2023-10-26 10:25:00,60.14,60.16,60.02,60.02,498040.0,56.9592,56.9781,56.8455,56.8455,498040.0
2023-10-26 10:30:00,60.02,60.09,59.86,59.91,291004.0,56.8455,56.9118,56.694,56.7414,291004.0
2023-10-26 10:35:00,59.91,60.03,59.87,60.02,223154.0,56.7414,56.855,56.7035,56.8455,223154.0
2023-10-26 10:40:00,60.03,60.09,59.96,59.97,176706.0,56.855,56.9118,56.7887,56.7982,176706.0
2023-10-26 10:45:00,59.97,60.03,59.89,60.02,326158.0,56.7982,56.855,56.7224,56.8455,326158.0
2023-10-26 10:50:00,60.01,60.09,59.98,60.01,145910.0,56.8361,56.9118,56.8077,56.8361,145910.0
2023-10-26 10:55:00,60.01,60.02,59.85,59.88,135823.0,56.8361,56.8455,56.6845,56.7129,135823.0
2023-10-26 11:00:00,59.87,59.92,59.82,59.89,171390.0,56.7035,56.7508,56.6561,56.7224,171390.0
2023-10-26 11:05:00,59.89,59.92,59.83,59.89,213078.0,56.7224,56.7508,56.6656,56.7224,213078.0
2023-10-26 11:10:00,59.89,59.91,59.75,59.83,417412.0,56.7224,56.7414,56.5898,56.6656,417412.0
2023-10-26 11:15:00,59.82,59.95,59.79,59.9,183644.0,56.6561,56.7792,56.6277,56.7319,183644.0
2023-10-26 11:20:00,59.9,59.97,59.88,59.96,117786.0,56.7319,56.7982,56.7129,56.7887,117786.0
2023-10-26 11:25:00,59.96,60.01,59.95,59.98,505720.0,56.7887,56.8361,56.7792,56.8077,505720.0
2023-10-26 11:30:00,59.98,60.0,59.85,59.87,277681.0,56.8077,56.8266,56.6845,56.7035,277681.0
2023-10-26 11:35:00,59.88,59.94,59.86,59.9,214891.0,56.7129,56.7698,56.694,56.7319,214891.0
2023-10-26 11:40:00,59.89,59.9,59.76,59.88,213549.0,56.7224,56.7319,56.5993,56.7129,213549.0
2023-10-26 11:45:00,59.87,59.88,59.79,59.84,175382.0,56.7035,56.7129,56.6277,56.6751,175382.0
2023-10-26 11:50:00,59.83,59.85,59.79,59.8,101948.0,56.6656,56.6845,56.6277,56.6372,101948.0
2023-10-26 11:55:00,59.79,59.79,59.68,59.69,181327.0,56.6277,56.6277,56.5235,56.533,181327.0
2023-10-26 12:00:00,59.68,59.7,59.57,59.59,245362.0,56.5235,56.5425,56.4193,56.4383,245362.0
2023-10-26 12:05:00,59.59,59.59,59.51,59.54,390482.0,56.4383,56.4383,56.3625,56.3909,390482.0
2023-10-26 12:10:00,59.54,59.73,59.52,59.71,197727.0,56.3909,56.5709,56.372,56.5519,197727.0
2023-10-26 12:15:00,59.7,59.74,59.62,59.71,199543.0,56.5425,56.5803,56.4667,56.5519,199543.0
2023-10-26 12:20:00,59.71,59.82,59.7,59.74,110529.0,56.5519,56.6561,56.5425,56.5803,110529.0
2023-10-26 12:25:00,59.75,59.79,59.69,59.78,220475.0,56.5898,56.6277,56.533,56.6182,220475.0
2023-10-26 12:30:00,59.79,59.8,59.69,59.73,246726.0,56.6277,56.6372,56.533,56.5709,246726.0
2023-10-26 12:35:00,59.72,59.76,59.66,59.68,104035.0,56.5614,56.5993,56.5046,56.5235,104035.0
2023-10-26 12:40:00,59.68,59.73,59.63,59.7,145221.0,56.5235,56.5709,56.4762,56.5425,145221.0
2023-10-26 12:45:00,59.7,59.79,59.68,59.74,168711.0,56.5425,56.6277,56.5235,56.5803,168711.0
2023-10-26 12:50:00,59.75,59.79,59.67,59.7,96911.0,56.5898,56.6277,56.5141,56.5425,96911.0
2023-10-26 12:55:00,59.69,59.77,59.68,59.69,152960.0,56.533,56.6088,56.5235,56.533,152960.0
2023-10-26 13:00:00,59.68,59.82,59.67,59.7,159698.0,56.5235,56.6561,56.5141,56.5425,159698.0
2023-10-26 13:05:00,59.69,59.78,59.68,59.72,97433.0,56.533,56.6182,56.5235,56.5614,97433.0
2023-10-26 13:10:00,59.72,59.78,59.71,59.76,61608.0,56.5614,56.6182,56.5519,56.5993,61608.0
2023-10-26 13:15:00,59.77,59.8,59.72,59.75,66879.0,56.6088,56.6372,56.5614,56.5898,66879.0
2023-10-26 13:20:00,59.75,59.77,59.72,59.73,71534.0,56.5898,56.6088,56.5614,56.5709,71534.0
2023-10-26 13:25:00,59.73,59.77,59.7,59.74,92327.0,56.5709,56.6088,56.5425,56.5803,92327.0
2023-10-26 13:30:00,59.74,59.74,59.67,59.71,103527.0,56.5803,56.5803,56.5141,56.5519,103527.0
2023-10-26 13:35:00,59.71,59.72,59.64,59.67,116830.0,56.5519,56.5614,56.4856,56.5141,116830.0
2023-10-26 13:40:00,59.67,59.74,59.65,59.71,90060.0,56.5141,56.5803,56.4951,56.5519,90060.0
2023-10-26 13:45:00,59.7,59.78,59.69,59.76,124552.0,56.5425,56.6182,56.533,56.5993,124552.0
2023-10-26 13:50:00,59.76,59.8,59.75,59.79,204573.0,56.5993,56.6372,56.5898,56.6277,204573.0
2023-10-26 13:55:00,59.78,59.85,59.77,59.8,206913.0,56.6182,56.6845,56.6088,56.6372,206913.0
2023-10-26 14:00:00,59.79,59.82,59.76,59.77,60000.0,56.6277,56.6561,56.5993,56.6088,60000.0
2023-10-26 14:05:00,59.77,59.81,59.77,59.79,139537.0,56.6088,56.6466,56.6088,56.6277,139537.0
2023-10-26 14:10:00,59.79,59.93,59.79,59.91,239281.0,56.6277,56.7603,56.6277,56.7414,239281.0
2023-10-26 14:15:00,59.92,59.94,59.89,59.9,49821.0,56.7508,56.7698,56.7224,56.7319,49821.0
2023-10-26 14:20:00,59.91,59.94,59.88,59.9,70652.0,56.7414,56.7698,56.7129,56.7319,70652.0
2023-10-26 14:25:00,59.9,59.9,59.8,59.82,70533.0,56.7319,56.7319,56.6372,56.6561,70533.0
2023-10-26 14:30:00,59.82,59.9,59.79,59.83,151126.0,56.6561,56.7319,56.6277,56.6656,151126.0
2023-10-26 14:35:00,59.84,59.91,59.79,59.89,324864.0,56.6751,56.7414,56.6277,56.7224,324864.0
2023-10-26 14:40:00,59.88,59.95,59.84,59.91,130482.0,56.7129,56.7792,56.6751,56.7414,130482.0
2023-10-26 14:45:00,59.9,59.94,59.87,59.89,265666.0,56.7319,56.7698,56.7035,56.7224,265666.0
2023-10-26 14:50:00,59.89,59.91,59.88,59.89,678176.0,56.7224,56.7414,56.7129,56.7224,678176.0
2023-10-26 14:55:00,59.89,59.92,59.88,59.92,617557.0,56.7224,56.7508,56.7129,56.7508,617557.0
2023-10-26 15:00:00,59.93,60.14,59.91,60.05,295408.0,56.7603,56.9592,56.7414,56.874,295408.0
2023-10-26 15:05:00,60.04,60.06,59.98,60.01,163808.0,56.8645,56.8834,56.8077,56.8361,163808.0
2023-10-26 15:10:00,60.01,60.04,59.89,59.91,116338.0,56.8361,56.8645,56.7224,56.7414,116338.0
2023-10-26 15:15:00,59.91,60.0,59.89,59.94,108284.0,56.7414,56.8266,56.7224,56.7698,108284.0
2023-10-26 15:20:00,59.94,60.0,59.91,59.96,119775.0,56.7698,56.8266,56.7414,56.7887,119775.0
2023-10-26 15:25:00,59.95,59.96,59.86,59.87,152095.0,56.7792,56.7887,56.694,56.7035,152095.0
2023-10-26 15:30:00,59.87,59.93,59.84,59.93,245653.0,56.7035,56.7603,56.6751,56.7603,245653.0
2023-10-26 15:35:00,59.92,59.96,59.85,59.94,599831.0,56.7508,56.7887,56.6845,56.7698,599831.0
2023-10-26 15:40:00,59.94,59.99,59.9,59.91,1094747.0,56.7698,56.8171,56.7319,56.7414,1094747.0
2023-10-26 15:45:00,59.91,59.96,59.85,59.95,348336.0,56.7414,56.7887,56.6845,56.7792,348336.0
2023-10-26 15:50:00,59.95,59.99,59.86,59.86,455027.0,56.7792,56.8171,56.694,56.694,455027.0
2023-10-26 15:55:00,59.87,59.89,59.81,59.85,897230.0,56.7035,56.7224,56.6466,56.6845,897230.0
2023-10-27 09:30:00,59.6,59.69,59.46,59.68,476619.0,56.4478,56.533,56.3152,56.5235,476619.0
2023-10-27 09:35:00,59.68,59.88,59.66,59.81,315930.0,56.5235,56.7129,56.5046,56.6466,315930.0
2023-10-27 09:40:00,59.82,59.94,59.58,59.62,239648.0,56.6561,56.7698,56.4288,56.4667,239648.0
2023-10-27 09:45:00,59.62,59.82,59.62,59.78,212466.0,56.4667,56.6561,56.4667,56.6182,212466.0
2023-10-27 09:50:00,59.78,59.79,59.54,59.7,205730.0,56.6182,56.6277,56.3909,56.5425,205730.0
2023-10-27 09:55:00,59.71,59.73,59.6,59.64,131053.0,56.5519,56.5709,56.4478,56.4856,131053.0
2023-10-27 10:00:00,59.63,59.64,59.39,59.48,300058.0,56.4762,56.4856,56.2489,56.3341,300058.0
2023-10-27 10:05:00,59.48,59.5,59.4,59.46,121737.0,56.3341,56.353,56.2583,56.3152,121737.0
2023-10-27 10:10:00,59.47,59.58,59.38,59.57,103618.0,56.3246,56.4288,56.2394,56.4193,103618.0
2023-10-27 10:15:00,59.57,59.6,59.51,59.54,146058.0,56.4193,56.4478,56.3625,56.3909,146058.0
2023-10-27 10:20:00,59.54,59.62,59.45,59.45,100783.0,56.3909,56.4667,56.3057,56.3057,100783.0
2023-10-27 10:25:00,59.46,59.52,59.44,59.48,100889.0,56.3152,56.372,56.2962,56.3341,100889.0
2023-10-27 10:30:00,59.48,59.54,59.4,59.53,186392.0,56.3341,56.3909,56.2583,56.3815,186392.0
2023-10-27 10:35:00,59.52,59.64,59.5,59.64,198549.0,56.372,56.4856,56.353,56.4856,198549.0
2023-10-27 10:40:00,59.64,59.69,59.45,59.48,396257.0,56.4856,56.533,56.3057,56.3341,396257.0
2023-10-27 10:45:00,59.48,59.61,59.42,59.52,163481.0,56.3341,56.4572,56.2773,56.372,163481.0
2023-10-27 10:50:00,59.52,59.61,59.48,59.55,126601.0,56.372,56.4572,56.3341,56.4004,126601.0
2023-10-27 10:55:00,59.55,59.59,59.51,59.55,75698.0,56.4004,56.4383,56.3625,56.4004,75698.0
2023-10-27 11:00:00,59.55,59.65,59.47,59.48,335570.0,56.4004,56.4951,56.3246,56.3341,335570.0
2023-10-27 11:05:00,59.48,59.61,59.48,59.57,80070.0,56.3341,56.4572,56.3341,56.4193,80070.0
2023-10-27 11:10:00,59.57,59.57,59.42,59.46,354431.0,56.4193,56.4193,56.2773,56.3152,354431.0
2023-10-27 11:15:00,59.45,59.47,59.31,59.33,138675.0,56.3057,56.3246,56.1731,56.192,138675.0
2023-10-27 11:20:00,59.33,59.33,59.19,59.26,240456.0,56.192,56.192,56.0594,56.1257,240456.0
2023-10-27 11:25:00,59.26,59.27,59.14,59.16,128507.0,56.1257,56.1352,56.0121,56.031,128507.0
2023-10-27 11:30:00,59.15,59.16,59.04,59.08,292652.0,56.0216,56.031,55.9174,55.9553,292652.0
2023-10-27 11:35:00,59.08,59.2,59.05,59.17,210671.0,55.9553,56.0689,55.9268,56.0405,210671.0
2023-10-27 11:40:00,59.17,59.23,59.16,59.22,226574.0,56.0405,56.0973,56.031,56.0879,226574.0
2023-10-27 11:45:00,59.21,59.28,59.14,59.27,168778.0,56.0784,56.1447,56.0121,56.1352,168778.0
2023-10-27 11:50:00,59.27,59.28,59.17,59.17,110916.0,56.1352,56.1447,56.0405,56.0405,110916.0
2023-10-27 11:55:00,59.17,59.22,59.14,59.17,77299.0,56.0405,56.0879,56.0121,56.0405,77299.0
2023-10-27 12:00:00,59.16,59.17,59.08,59.09,141290.0,56.031,56.0405,55.9553,55.9647,141290.0
2023-10-27 12:05:00,59.08,59.14,59.08,59.12,132749.0,55.9553,56.0121,55.9553,55.9931,132749.0
2023-10-27 12:10:00,59.13,59.14,59.07,59.11,118652.0,56.0026,56.0121,55.9458,55.9837,118652.0
2023-10-27 12:15:00,59.11,59.15,59.08,59.1,107427.0,55.9837,56.0216,55.9553,55.9742,107427.0
2023-10-27 12:20:00,59.09,59.11,58.95,58.96,179491.0,55.9647,55.9837,55.8321,55.8416,179491.0
2023-10-27 12:25:00,58.96,58.97,58.9,58.96,184239.0,55.8416,55.8511,55.7848,55.8416,184239.0
2023-10-27 12:30:00,58.96,58.98,58.89,58.92,156558.0,55.8416,55.8605,55.7753,55.8037,156558.0
2023-10-27 12:35:00,58.92,58.97,58.85,58.97,165095.0,55.8037,55.8511,55.7374,55.8511,165095.0
2023-10-27 12:40:00,58.98,59.01,58.91,58.95,238566.0,55.8605,55.889,55.7942,55.8321,238566.0
2023-10-27 12:45:00,58.95,59.0,58.95,58.96,89454.0,55.8321,55.8795,55.8321,55.8416,89454.0
2023-10-27 12:50:00,58.96,58.99,58.87,58.89,137157.0,55.8416,55.87,55.7564,55.7753,137157.0
2023-10-27 12:55:00,58.89,58.89,58.81,58.85,125808.0,55.7753,55.7753,55.6995,55.7374,125808.0
2023-10-27 13:00:00,58.86,58.89,58.73,58.79,344393.0,55.7469,55.7753,55.6238,55.6806,344393.0
2023-10-27 13:05:00,58.8,58.8,58.73,58.75,165076.0,55.6901,55.6901,55.6238,55.6427,165076.0
2023-10-27 13:10:00,58.75,58.78,58.66,58.7,135072.0,55.6427,55.6711,55.5575,55.5954,135072.0
2023-10-27 13:15:00,58.7,58.73,58.65,58.68,314452.0,55.5954,55.6238,55.548,55.5764,314452.0
2023-10-27 13:20:00,58.67,58.71,58.59,58.7,134496.0,55.5669,55.6048,55.4912,55.5954,134496.0
2023-10-27 13:25:00,58.7,58.77,58.7,58.75,103638.0,55.5954,55.6617,55.5954,55.6427,103638.0
2023-10-27 13:30:00,58.75,58.75,58.64,58.68,87477.0,55.6427,55.6427,55.5385,55.5764,87477.0
2023-10-27 13:35:00,58.68,58.69,58.61,58.67,163173.0,55.5764,55.5859,55.5101,55.5669,163173.0
2023-10-27 13:40:00,58.67,58.8,58.65,58.79,361013.0,55.5669,55.6901,55.548,55.6806,361013.0
2023-10-27 13:45:00,58.78,58.82,58.73,58.79,182973.0,55.6711,55.709,55.6238,55.6806,182973.0
2023-10-27 13:50:00,58.78,58.79,58.71,58.77,90425.0,55.6711,55.6806,55.6048,55.6617,90425.0
2023-10-27 13:55:00,58.76,58.81,58.75,58.8,65026.0,55.6522,55.6995,55.6427,55.6901,65026.0
2023-10-27 14:00:00,58.8,58.84,58.77,58.78,76398.0,55.6901,55.728,55.6617,55.6711,76398.0
2023-10-27 14:05:00,58.79,58.84,58.68,58.81,156408.0,55.6806,55.728,55.5764,55.6995,156408.0
2023-10-27 14:10:00,58.8,58.81,58.76,58.78,171212.0,55.6901,55.6995,55.6522,55.6711,171212.0
2023-10-27 14:15:00,58.78,58.88,58.78,58.82,108679.0,55.6711,55.7658,55.6711,55.709,108679.0
2023-10-27 14:20:00,58.82,58.83,58.65,58.68,197862.0,55.709,55.7185,55.548,55.5764,197862.0
2023-10-27 14:25:00,58.67,58.68,58.6,58.61,157401.0,55.5669,55.5764,55.5006,55.5101,157401.0
2023-10-27 14:30:00,58.6,58.75,58.55,58.75,216902.0,55.5006,55.6427,55.4533,55.6427,216902.0
2023-10-27 14:35:00,58.74,58.81,58.73,58.77,102868.0,55.6332,55.6995,55.6238,55.6617,102868.0
2023-10-27 14:40:00,58.77,58.83,58.73,58.83,75239.0,55.6617,55.7185,55.6238,55.7185,75239.0
2023-10-27 14:45:00,58.83,58.86,58.75,58.76,129600.0,55.7185,55.7469,55.6427,55.6522,129600.0
2023-10-27 14:50:00,58.76,58.78,58.67,58.7,161642.0,55.6522,55.6711,55.5669,55.5954,161642.0
2023-10-27 14:55:00,58.69,58.71,58.6,58.63,247484.0,55.5859,55.6048,55.5006,55.5291,247484.0
2023-10-27 15:00:00,58.63,58.69,58.62,58.64,249626.0,55.5291,55.5859,55.5196,55.5385,249626.0
2023-10-27 15:05:00,58.65,58.68,58.64,58.66,295262.0,55.548,55.5764,55.5385,55.5575,295262.0
2023-10-27 15:10:00,58.67,58.74,58.6,58.7,418749.0,55.5669,55.6332,55.5006,55.5954,418749.0
2023-10-27 15:15:00,58.7,58.72,58.67,58.71,155662.0,55.5954,55.6143,55.5669,55.6048,155662.0
2023-10-27 15:20:00,58.71,58.77,58.66,58.75,226128.0,55.6048,55.6617,55.5575,55.6427,226128.0
2023-10-27 15:25:00,58.74,58.83,58.74,58.82,420836.0,55.6332,55.7185,55.6332,55.709,420836.0
2023-10-27 15:30:00,58.82,58.98,58.81,58.84,647578.0,55.709,55.8605,55.6995,55.728,647578.0
2023-10-27 15:35:00,58.83,58.83,58.67,58.67,277120.0,55.7185,55.7185,55.5669,55.5669,277120.0
2023-10-27 15:40:00,58.67,58.73,58.64,58.65,403944.0,55.5669,55.6238,55.5385,55.548,403944.0
2023-10-27 15:45:00,58.64,58.74,58.59,58.72,578536.0,55.5385,55.6332,55.4912,55.6143,578536.0
2023-10-27 15:50:00,58.71,58.79,58.7,58.76,1089373.0,55.6048,55.6806,55.5954,55.6522,1089373.0
2023-10-27 15:55:00,58.76,58.8,58.68,58.77,1546695.0,55.6522,55.6901,55.5764,55.6617,1546695.0
2023-10-30 09:30:00,58.98,59.57,58.97,59.4,708744.0,55.8605,56.4193,55.8511,56.2583,708744.0
2023-10-30 09:35:00,59.43,59.53,59.27,59.29,218110.0,56.2867,56.3815,56.1352,56.1541,218110.0
2023-10-30 09:40:00,59.28,59.36,59.14,59.16,219407.0,56.1447,56.2204,56.0121,56.031,219407.0
2023-10-30 09:45:00,59.15,59.25,59.1,59.15,304584.0,56.0216,56.1163,55.9742,56.0216,304584.0
2023-10-30 09:50:00,59.15,59.24,59.09,59.22,220496.0,56.0216,56.1068,55.9647,56.0879,220496.0
2023-10-30 09:55:00,59.23,59.25,59.14,59.2,110602.0,56.0973,56.1163,56.0121,56.0689,110602.0
2023-10-30 10:00:00,59.19,59.19,58.91,58.91,246653.0,56.0594,56.0594,55.7942,55.7942,246653.0
2023-10-30 10:05:00,58.92,58.92,58.78,58.83,121222.0,55.8037,55.8037,55.6711,55.7185,121222.0
2023-10-30 10:10:00,58.83,58.88,58.78,58.88,133071.0,55.7185,55.7658,55.6711,55.7658,133071.0
2023-10-30 10:15:00,58.88,58.94,58.82,58.9,165724.0,55.7658,55.8227,55.709,55.7848,165724.0
2023-10-30 10:20:00,58.9,59.02,58.9,58.94,126606.0,55.7848,55.8984,55.7848,55.8227,126606.0
2023-10-30 10:25:00,58.94,58.95,58.79,58.87,202657.0,55.8227,55.8321,55.6806,55.7564,202657.0
2023-10-30 10:30:00,58.87,58.87,58.69,58.73,279486.0,55.7564,55.7564,55.5859,55.6238,279486.0
2023-10-30 10:35:00,58.73,58.74,58.59,58.63,206645.0,55.6238,55.6332,55.4912,55.5291,206645.0
2023-10-30 10:40:00,58.63,58.65,58.55,58.65,203213.0,55.5291,55.548,55.4533,55.548,203213.0
2023-10-30 10:45:00,58.65,58.84,58.65,58.82,396567.0,55.548,55.728,55.548,55.709,396567.0
2023-10-30 10:50:00,58.81,58.86,58.79,58.82,185181.0,55.6995,55.7469,55.6806,55.709,185181.0
2023-10-30 10:55:00,58.82,58.87,58.77,58.81,225673.0,55.709,55.7564,55.6617,55.6995,225673.0
2023-10-30 11:00:00,58.82,58.91,58.8,58.85,179791.0,55.709,55.7942,55.6901,55.7374,179791.0
2023-10-30 11:05:00,58.85,58.92,58.82,58.85,114998.0,55.7374,55.8037,55.709,55.7374,114998.0
2023-10-30 11:10:00,58.84,58.92,58.82,58.89,109723.0,55.728,55.8037,55.709,55.7753,109723.0
2023-10-30 11:15:00,58.9,58.9,58.7,58.74,233013.0,55.7848,55.7848,55.5954,55.6332,233013.0
2023-10-30 11:20:00,58.74,58.75,58.57,58.6,150140.0,55.6332,55.6427,55.4722,55.5006,150140.0
2023-10-30 11:25:00,58.59,58.72,58.53,58.71,168227.0,55.4912,55.6143,55.4343,55.6048,168227.0
2023-10-30 11:30:00,58.72,58.9,58.71,58.84,153443.0,55.6143,55.7848,55.6048,55.728,153443.0
2023-10-30 11:35:00,58.84,58.88,58.81,58.82,80300.0,55.728,55.7658,55.6995,55.709,80300.0
2023-10-30 11:40:00,58.81,58.85,58.73,58.8,139526.0,55.6995,55.7374,55.6238,55.6901,139526.0
2023-10-30 11:45:00,58.81,58.82,58.69,58.73,93801.0,55.6995,55.709,55.5859,55.6238,93801.0
2023-10-30 11:50:00,58.72,58.73,58.64,58.67,90671.0,55.6143,55.6238,55.5385,55.5669,90671.0
2023-10-30 11:55:00,58.67,58.74,58.66,58.74,43966.0,55.5669,55.6332,55.5575,55.6332,43966.0
2023-10-30 12:00:00,58.73,58.8,58.72,58.77,103826.0,55.6238,55.6901,55.6143,55.6617,103826.0
2023-10-30 12:05:00,58.76,58.88,58.74,58.76,116257.0,55.6522,55.7658,55.6332,55.6522,116257.0
2023-10-30 12:10:00,58.76,58.86,58.75,58.83,120641.0,55.6522,55.7469,55.6427,55.7185,120641.0
2023-10-30 12:15:00,58.83,58.87,58.8,58.84,82893.0,55.7185,55.7564,55.6901,55.728,82893.0
2023-10-30 12:20:00,58.84,58.9,58.83,58.88,85168.0,55.728,55.7848,55.7185,55.7658,85168.0
2023-10-30 12:25:00,58.87,58.9,58.84,58.89,93831.0,55.7564,55.7848,55.728,55.7753,93831.0
2023-10-30 12:30:00,58.88,58.91,58.83,58.87,108999.0,55.7658,55.7942,55.7185,55.7564,108999.0
2023-10-30 12:35:00,58.87,58.9,58.83,58.85,83952.0,55.7564,55.7848,55.7185,55.7374,83952.0
2023-10-30 12:40:00,58.85,58.85,58.75,58.76,76288.0,55.7374,55.7374,55.6427,55.6522,76288.0
2023-10-30 12:45:00,58.75,58.81,58.69,58.79,111813.0,55.6427,55.6995,55.5859,55.6806,111813.0
2023-10-30 12:50:00,58.8,58.9,58.79,58.9,81117.0,55.6901,55.7848,55.6806,55.7848,81117.0
2023-10-30 12:55:00,58.89,58.92,58.84,58.86,97166.0,55.7753,55.8037,55.728,55.7469,97166.0
2023-10-30 13:00:00,58.86,58.9,58.81,58.83,56573.0,55.7469,55.7848,55.6995,55.7185,56573.0
2023-10-30 13:05:00,58.84,58.87,58.82,58.87,65872.0,55.728,55.7564,55.709,55.7564,65872.0
2023-10-30 13:10:00,58.87,58.92,58.83,58.87,181285.0,55.7564,55.8037,55.7185,55.7564,181285.0
2023-10-30 13:15:00,58.87,58.94,58.87,58.9,46728.0,55.7564,55.8227,55.7564,55.7848,46728.0
2023-10-30 13:20:00,58.9,58.99,58.86,58.99,93533.0,55.7848,55.87,55.7469,55.87,93533.0
2023-10-30 13:25:00,58.98,59.15,58.97,59.14,324468.0,55.8605,56.0216,55.8511,56.0121,324468.0
2023-10-30 13:30:00,59.14,59.17,58.97,59.0,157194.0,56.0121,56.0405,55.8511,55.8795,157194.0
2023-10-30 13:35:00,59.0,59.07,58.99,59.06,70921.0,55.8795,55.9458,55.87,55.9363,70921.0
2023-10-30 13:40:00,59.06,59.22,59.05,59.18,71783.0,55.9363,56.0879,55.9268,56.05,71783.0
2023-10-30 13:45:00,59.18,59.2,59.15,59.19,62721.0,56.05,56.0689,56.0216,56.0594,62721.0
2023-10-30 13:50:00,59.19,59.21,59.14,59.15,57513.0,56.0594,56.0784,56.0121,56.0216,57513.0
2023-10-30 13:55:00,59.15,59.17,59.12,59.13,764761.0,56.0216,56.0405,55.9931,56.0026,764761.0
2023-10-30 14:00:00,59.12,59.13,59.04,59.08,79906.0,55.9931,56.0026,55.9174,55.9553,79906.0
2023-10-30 14:05:00,59.07,59.07,58.98,59.0,83380.0,55.9458,55.9458,55.8605,55.8795,83380.0
2023-10-30 14:10:00,58.99,59.06,58.99,59.02,103775.0,55.87,55.9363,55.87,55.8984,103775.0
2023-10-30 14:15:00,59.02,59.06,59.01,59.05,60473.0,55.8984,55.9363,55.889,55.9268,60473.0
2023-10-30 14:20:00,59.05,59.09,59.03,59.08,80600.0,55.9268,55.9647,55.9079,55.9553,80600.0
2023-10-30 14:25:00,59.07,59.1,59.04,59.09,56647.0,55.9458,55.9742,55.9174,55.9647,56647.0
2023-10-30 14:30:00,59.09,59.14,59.05,59.13,74394.0,55.9647,56.0121,55.9268,56.0026,74394.0
2023-10-30 14:35:00,59.13,59.2,59.13,59.17,144156.0,56.0026,56.0689,56.0026,56.0405,144156.0
2023-10-30 14:40:00,59.17,59.18,59.15,59.17,59038.0,56.0405,56.05,56.0216,56.0405,59038.0
2023-10-30 14:45:00,59.18,59.25,59.17,59.22,112040.0,56.05,56.1163,56.0405,56.0879,112040.0
2023-10-30 14:50:00,59.22,59.23,59.17,59.19,74038.0,56.0879,56.0973,56.0405,56.0594,74038.0
2023-10-30 14:55:00,59.2,59.2,59.14,59.17,83506.0,56.0689,56.0689,56.0121,56.0405,83506.0
2023-10-30 15:00:00,59.17,59.23,59.13,59.15,186834.0,56.0405,56.0973,56.0026,56.0216,186834.0
2023-10-30 15:05:00,59.15,59.23,59.14,59.2,215012.0,56.0216,56.0973,56.0121,56.0689,215012.0
2023-10-30 15:10:00,59.21,59.26,59.19,59.25,173455.0,56.0784,56.1257,56.0594,56.1163,173455.0
2023-10-30 15:15:00,59.25,59.3,59.23,59.26,136787.0,56.1163,56.1636,56.0973,56.1257,136787.0
2023-10-30 15:20:00,59.25,59.27,59.19,59.21,103222.0,56.1163,56.1352,56.0594,56.0784,103222.0
2023-10-30 15:25:00,59.2,59.23,59.13,59.2,161263.0,56.0689,56.0973,56.0026,56.0689,161263.0
2023-10-30 15:30:00,59.2,59.24,59.16,59.18,196235.0,56.0689,56.1068,56.031,56.05,196235.0
2023-10-30 15:35:00,59.17,59.2,59.1,59.14,288290.0,56.0405,56.0689,55.9742,56.0121,288290.0
2023-10-30 15:40:00,59.14,59.19,59.1,59.19,274329.0,56.0121,56.0594,55.9742,56.0594,274329.0
2023-10-30 15:45:00,59.19,59.2,59.13,59.17,335160.0,56.0594,56.0689,56.0026,56.0405,335160.0
2023-10-30 15:50:00,59.17,59.26,59.17,59.23,401702.0,56.0405,56.1257,56.0405,56.0973,401702.0
2023-10-30 15:55:00,59.22,59.24,59.14,59.17,787181.0,56.0879,56.1068,56.0121,56.0405,787181.0
2023-10-31 09:30:00,59.42,59.64,59.4,59.43,324288.0,56.2773,56.4856,56.2583,56.2867,324288.0
2023-10-31 09:35:00,59.44,59.72,59.44,59.65,252823.0,56.2962,56.5614,56.2962,56.4951,252823.0
2023-10-31 09:40:00,59.66,59.72,59.56,59.69,202281.0,56.5046,56.5614,56.4099,56.533,202281.0
2023-10-31 09:45:00,59.69,59.75,59.47,59.49,192871.0,56.533,56.5898,56.3246,56.3436,192871.0
2023-10-31 09:50:00,59.49,59.55,59.28,59.32,161912.0,56.3436,56.4004,56.1447,56.1826,161912.0
2023-10-31 09:55:00,59.32,59.45,59.32,59.32,166978.0,56.1826,56.3057,56.1826,56.1826,166978.0
2023-10-31 10:00:00,59.32,59.32,59.1,59.18,203438.0,56.1826,56.1826,55.9742,56.05,203438.0
2023-10-31 10:05:00,59.19,59.25,59.14,59.23,114208.0,56.0594,56.1163,56.0121,56.0973,114208.0
2023-10-31 10:10:00,59.23,59.4,59.2,59.36,273226.0,56.0973,56.2583,56.0689,56.2204,273226.0
2023-10-31 10:15:00,59.37,59.38,59.26,59.29,125228.0,56.2299,56.2394,56.1257,56.1541,125228.0
2023-10-31 10:20:00,59.29,59.3,59.17,59.18,93402.0,56.1541,56.1636,56.0405,56.05,93402.0
2023-10-31 10:25:00,59.17,59.22,59.08,59.13,98529.0,56.0405,56.0879,55.9553,56.0026,98529.0
2023-10-31 10:30:00,59.12,59.2,59.04,59.07,128448.0,55.9931,56.0689,55.9174,55.9458,128448.0
2023-10-31 10:35:00,59.07,59.13,59.0,59.09,161154.0,55.9458,56.0026,55.8795,55.9647,161154.0
2023-10-31 10:40:00,59.08,59.2,59.05,59.17,128587.0,55.9553,56.0689,55.9268,56.0405,128587.0
2023-10-31 10:45:00,59.16,59.18,59.11,59.14,87202.0,56.031,56.05,55.9837,56.0121,87202.0
2023-10-31 10:50:00,59.14,59.25,59.12,59.2,103965.0,56.0121,56.1163,55.9931,56.0689,103965.0
2023-10-31 10:55:00,59.19,59.29,59.17,59.29,192341.0,56.0594,56.1541,56.0405,56.1541,192341.0
2023-10-31 11:00:00,59.3,59.37,59.26,59.33,112892.0,56.1636,56.2299,56.1257,56.192,112892.0
2023-10-31 11:05:00,59.34,59.35,59.26,59.32,147659.0,56.2015,56.211,56.1257,56.1826,147659.0
2023-10-31 11:10:00,59.31,59.46,59.31,59.44,98790.0,56.1731,56.3152,56.1731,56.2962,98790.0
2023-10-31 11:15:00,59.44,59.47,59.42,59.43,59742.0,56.2962,56.3246,56.2773,56.2867,59742.0
2023-10-31 11:20:00,59.42,59.54,59.42,59.53,81845.0,56.2773,56.3909,56.2773,56.3815,81845.0
2023-10-31 11:25:00,59.52,59.59,59.48,59.5,102499.0,56.372,56.4383,56.3341,56.353,102499.0
2023-10-31 11:30:00,59.5,59.5,59.31,59.36,118392.0,56.353,56.353,56.1731,56.2204,118392.0
2023-10-31 11:35:00,59.36,59.41,59.36,59.41,58901.0,56.2204,56.2678,56.2204,56.2678,58901.0
2023-10-31 11:40:00,59.41,59.42,59.32,59.36,68867.0,56.2678,56.2773,56.1826,56.2204,68867.0
2023-10-31 11:45:00,59.35,59.44,59.34,59.43,97525.0,56.211,56.2962,56.2015,56.2867,97525.0
2023-10-31 11:50:00,59.42,59.47,59.4,59.45,67841.0,56.2773,56.3246,56.2583,56.3057,67841.0
2023-10-31 11:55:00,59.45,59.52,59.45,59.51,38779.0,56.3057,56.372,56.3057,56.3625,38779.0
2023-10-31 12:00:00,59.52,59.52,59.44,59.46,60604.0,56.372,56.372,56.2962,56.3152,60604.0
2023-10-31 12:05:00,59.47,59.49,59.37,59.43,62364.0,56.3246,56.3436,56.2299,56.2867,62364.0
2023-10-31 12:10:00,59.44,59.46,59.31,59.32,79609.0,56.2962,56.3152,56.1731,56.1826,79609.0
2023-10-31 12:15:00,59.32,59.46,59.27,59.41,127099.0,56.1826,56.3152,56.1352,56.2678,127099.0
2023-10-31 12:20:00,59.41,59.46,59.4,59.45,48284.0,56.2678,56.3152,56.2583,56.3057,48284.0
2023-10-31 12:25:00,59.44,59.46,59.41,59.46,42522.0,56.2962,56.3152,56.2678,56.3152,42522.0
2023-10-31 12:30:00,59.46,59.5,59.45,59.46,39055.0,56.3152,56.353,56.3057,56.3152,39055.0
2023-10-31 12:35:00,59.47,59.49,59.41,59.48,90166.0,56.3246,56.3436,56.2678,56.3341,90166.0
2023-10-31 12:40:00,59.48,59.61,59.48,59.56,88963.0,56.3341,56.4572,56.3341,56.4099,88963.0
2023-10-31 12:45:00,59.57,59.58,59.51,59.55,78791.0,56.4193,56.4288,56.3625,56.4004,78791.0
2023-10-31 12:50:00,59.56,59.58,59.53,59.55,68882.0,56.4099,56.4288,56.3815,56.4004,68882.0
2023-10-31 12:55:00,59.55,59.6,59.54,59.58,46768.0,56.4004,56.4478,56.3909,56.4288,46768.0
2023-10-31 13:00:00,59.59,59.72,59.59,59.71,80955.0,56.4383,56.5614,56.4383,56.5519,80955.0
2023-10-31 13:05:00,59.71,59.72,59.67,59.71,77056.0,56.5519,56.5614,56.5141,56.5519,77056.0
2023-10-31 13:10:00,59.71,59.71,59.63,59.65,85022.0,56.5519,56.5519,56.4762,56.4951,85022.0
2023-10-31 13:15:00,59.66,59.68,59.65,59.67,77151.0,56.5046,56.5235,56.4951,56.5141,77151.0
2023-10-31 13:20:00,59.66,59.71,59.65,59.7,51621.0,56.5046,56.5519,56.4951,56.5425,51621.0
2023-10-31 13:25:00,59.7,59.71,59.66,59.69,70137.0,56.5425,56.5519,56.5046,56.533,70137.0
2023-10-31 13:30:00,59.7,59.73,59.67,59.7,43362.0,56.5425,56.5709,56.5141,56.5425,43362.0
2023-10-31 13:35:00,59.7,59.7,59.61,59.65,106100.0,56.5425,56.5425,56.4572,56.4951,106100.0
2023-10-31 13:40:00,59.64,59.69,59.61,59.64,51850.0,56.4856,56.533,56.4572,56.4856,51850.0
2023-10-31 13:45:00,59.64,59.64,59.58,59.6,97449.0,56.4856,56.4856,56.4288,56.4478,97449.0
2023-10-31 13:50:00,59.59,59.64,59.57,59.64,80569.0,56.4383,56.4856,56.4193,56.4856,80569.0
2023-10-31 13:55:00,59.63,59.66,59.61,59.66,74822.0,56.4762,56.5046,56.4572,56.5046,74822.0
2023-10-31 14:00:00,59.67,59.69,59.58,59.59,78143.0,56.5141,56.533,56.4288,56.4383,78143.0
2023-10-31 14:05:00,59.6,59.64,59.57,59.61,71146.0,56.4478,56.4856,56.4193,56.4572,71146.0
2023-10-31 14:10:00,59.6,59.63,59.56,59.57,73079.0,56.4478,56.4762,56.4099,56.4193,73079.0
2023-10-31 14:15:00,59.57,59.61,59.52,59.54,90902.0,56.4193,56.4572,56.372,56.3909,90902.0
2023-10-31 14:20:00,59.55,59.59,59.55,59.58,152579.0,56.4004,56.4383,56.4004,56.4288,152579.0
2023-10-31 14:25:00,59.59,59.6,59.51,59.53,50167.0,56.4383,56.4478,56.3625,56.3815,50167.0
2023-10-31 14:30:00,59.53,59.57,59.51,59.54,69719.0,56.3815,56.4193,56.3625,56.3909,69719.0
2023-10-31 14:35:00,59.53,59.56,59.5,59.53,36611.0,56.3815,56.4099,56.353,56.3815,36611.0
2023-10-31 14:40:00,59.53,59.61,59.53,59.6,72708.0,56.3815,56.4572,56.3815,56.4478,72708.0
2023-10-31 14:45:00,59.6,59.63,59.58,59.63,37382.0,56.4478,56.4762,56.4288,56.4762,37382.0
2023-10-31 14:50:00,59.63,59.66,59.62,59.65,39595.0,56.4762,56.5046,56.4667,56.4951,39595.0
2023-10-31 14:55:00,59.65,59.69,59.62,59.66,70483.0,56.4951,56.533,56.4667,56.5046,70483.0
2023-10-31 15:00:00,59.66,59.7,59.64,59.7,54417.0,56.5046,56.5425,56.4856,56.5425,54417.0
2023-10-31 15:05:00,59.7,59.71,59.66,59.7,71065.0,56.5425,56.5519,56.5046,56.5425,71065.0
2023-10-31 15:10:00,59.7,59.71,59.65,59.66,75863.0,56.5425,56.5519,56.4951,56.5046,75863.0
2023-10-31 15:15:00,59.66,59.7,59.65,59.67,110011.0,56.5046,56.5425,56.4951,56.5141,110011.0
2023-10-31 15:20:00,59.67,59.68,59.57,59.61,131368.0,56.5141,56.5235,56.4193,56.4572,131368.0
2023-10-31 15:25:00,59.63,59.67,59.59,59.63,86800.0,56.4762,56.5141,56.4383,56.4762,86800.0
2023-10-31 15:30:00,59.64,59.65,59.56,59.6,154040.0,56.4856,56.4951,56.4099,56.4478,154040.0
2023-10-31 15:35:00,59.6,59.6,59.44,59.5,196979.0,56.4478,56.4478,56.2962,56.353,196979.0
2023-10-31 15:40:00,59.51,59.52,59.47,59.52,213610.0,56.3625,56.372,56.3246,56.372,213610.0
2023-10-31 15:45:00,59.52,59.56,59.46,59.54,371737.0,56.372,56.4099,56.3152,56.3909,371737.0
2023-10-31 15:50:00,59.54,59.61,59.53,59.6,382014.0,56.3909,56.4572,56.3815,56.4478,382014.0
2023-10-31 15:55:00,59.6,59.73,59.59,59.68,1043867.0,56.4478,56.5709,56.4383,56.5235,1043867.0
2023-11-01 09:30:00,59.81,59.84,59.42,59.48,501792.0,56.6466,56.6751,56.2773,56.3341,501792.0
2023-11-01 09:35:00,59.48,59.65,59.44,59.47,372990.0,56.3341,56.4951,56.2962,56.3246,372990.0
2023-11-01 09:40:00,59.46,59.57,59.24,59.3,273862.0,56.3152,56.4193,56.1068,56.1636,273862.0
2023-11-01 09:45:00,59.3,59.48,59.19,59.44,207529.0,56.1636,56.3341,56.0594,56.2962,207529.0
2023-11-01 09:50:00,59.44,59.5,59.34,59.37,143213.0,56.2962,56.353,56.2015,56.2299,143213.0
2023-11-01 09:55:00,59.38,59.43,59.29,59.34,82727.0,56.2394,56.2867,56.1541,56.2015,82727.0
2023-11-01 10:00:00,59.36,59.63,59.35,59.57,323968.0,56.2204,56.4762,56.211,56.4193,323968.0
2023-11-01 10:05:00,59.56,59.85,59.56,59.84,671628.0,56.4099,56.6845,56.4099,56.6751,671628.0
2023-11-01 10:10:00,59.84,60.02,59.8,60.02,325441.0,56.6751,56.8455,56.6372,56.8455,325441.0
2023-11-01 10:15:00,60.01,60.1,59.93,60.09,604571.0,56.8361,56.9213,56.7603,56.9118,604571.0
2023-11-01 10:20:00,60.09,60.34,60.07,60.33,957668.0,56.9118,57.1486,56.8929,57.1391,957668.0
2023-11-01 10:25:00,60.34,60.36,60.2,60.22,814226.0,57.1486,57.1676,57.016,57.035,814226.0
2023-11-01 10:30:00,60.22,60.24,60.07,60.09,423352.0,57.035,57.0539,56.8929,56.9118,423352.0
2023-11-01 10:35:00,60.08,60.14,59.99,60.02,164871.0,56.9024,56.9592,56.8171,56.8455,164871.0
2023-11-01 10:40:00,60.02,60.12,60.01,60.12,315126.0,56.8455,56.9403,56.8361,56.9403,315126.0
2023-11-01 10:45:00,60.12,60.18,59.99,60.0,295522.0,56.9403,56.9971,56.8171,56.8266,295522.0
2023-11-01 10:50:00,59.98,60.05,59.94,59.97,143471.0,56.8077,56.874,56.7698,56.7982,143471.0
2023-11-01 10:55:00,59.97,59.97,59.89,59.89,109830.0,56.7982,56.7982,56.7224,56.7224,109830.0
2023-11-01 11:00:00,59.89,59.91,59.82,59.9,521418.0,56.7224,56.7414,56.6561,56.7319,521418.0
2023-11-01 11:05:00,59.89,59.95,59.87,59.91,187634.0,56.7224,56.7792,56.7035,56.7414,187634.0
2023-11-01 11:10:00,59.9,59.9,59.71,59.73,257104.0,56.7319,56.7319,56.5519,56.5709,257104.0
2023-11-01 11:15:00,59.72,59.74,59.59,59.69,180695.0,56.5614,56.5803,56.4383,56.533,180695.0
2023-11-01 11:20:00,59.7,59.84,59.68,59.84,146912.0,56.5425,56.6751,56.5235,56.6751,146912.0
2023-11-01 11:25:00,59.84,59.94,59.82,59.93,116210.0,56.6751,56.7698,56.6561,56.7603,116210.0
2023-11-01 11:30:00,59.93,60.12,59.93,60.12,125774.0,56.7603,56.9403,56.7603,56.9403,125774.0
2023-11-01 11:35:00,60.12,60.2,60.09,60.14,174326.0,56.9403,57.016,56.9118,56.9592,174326.0
2023-11-01 11:40:00,60.14,60.22,60.1,60.1,106573.0,56.9592,57.035,56.9213,56.9213,106573.0
2023-11-01 11:45:00,60.1,60.16,60.08,60.13,109953.0,56.9213,56.9781,56.9024,56.9497,109953.0
2023-11-01 11:50:00,60.13,60.19,60.08,60.15,123933.0,56.9497,57.0065,56.9024,56.9687,123933.0
2023-11-01 11:55:00,60.15,60.15,60.06,60.1,220197.0,56.9687,56.9687,56.8834,56.9213,220197.0
2023-11-01 12:00:00,60.1,60.12,60.04,60.07,194055.0,56.9213,56.9403,56.8645,56.8929,194055.0
2023-11-01 12:05:00,60.07,60.12,60.04,60.05,204272.0,56.8929,56.9403,56.8645,56.874,204272.0
2023-11-01 12:10:00,60.05,60.09,60.02,60.03,189068.0,56.874,56.9118,56.8455,56.855,189068.0
2023-11-01 12:15:00,60.04,60.04,59.94,60.02,491999.0,56.8645,56.8645,56.7698,56.8455,491999.0
2023-11-01 12:20:00,60.02,60.09,59.99,60.04,94928.0,56.8455,56.9118,56.8171,56.8645,94928.0
2023-11-01 12:25:00,60.03,60.06,60.01,60.04,55179.0,56.855,56.8834,56.8361,56.8645,55179.0
2023-11-01 12:30:00,60.04,60.12,60.01,60.09,94646.0,56.8645,56.9403,56.8361,56.9118,94646.0
2023-11-01 12:35:00,60.09,60.11,60.06,60.07,85862.0,56.9118,56.9308,56.8834,56.8929,85862.0
2023-11-01 12:40:00,60.06,60.09,60.01,60.08,90006.0,56.8834,56.9118,56.8361,56.9024,90006.0
2023-11-01 12:45:00,60.08,60.13,60.07,60.11,130479.0,56.9024,56.9497,56.8929,56.9308,130479.0
2023-11-01 12:50:00,60.1,60.14,60.09,60.12,59816.0,56.9213,56.9592,56.9118,56.9403,59816.0
2023-11-01 12:55:00,60.12,60.16,60.09,60.11,82555.0,56.9403,56.9781,56.9118,56.9308,82555.0
2023-11-01 13:00:00,60.12,60.15,60.1,60.14,84014.0,56.9403,56.9687,56.9213,56.9592,84014.0
2023-11-01 13:05:00,60.15,60.18,60.13,60.16,72353.0,56.9687,56.9971,56.9497,56.9781,72353.0
2023-11-01 13:10:00,60.16,60.24,60.15,60.19,148436.0,56.9781,57.0539,56.9687,57.0065,148436.0
2023-11-01 13:15:00,60.19,60.24,60.18,60.21,114229.0,57.0065,57.0539,56.9971,57.0255,114229.0
2023-11-01 13:20:00,60.21,60.21,60.0,60.02,109784.0,57.0255,57.0255,56.8266,56.8455,109784.0
2023-11-01 13:25:00,60.01,60.08,59.97,60.08,77548.0,56.8361,56.9024,56.7982,56.9024,77548.0
2023-11-01 13:30:00,60.08,60.08,59.98,59.99,71862.0,56.9024,56.9024,56.8077,56.8171,71862.0
2023-11-01 13:35:00,59.98,60.08,59.97,60.06,72407.0,56.8077,56.9024,56.7982,56.8834,72407.0
2023-11-01 13:40:00,60.05,60.09,60.03,60.07,96242.0,56.874,56.9118,56.855,56.8929,96242.0
2023-11-01 13:45:00,60.06,60.07,59.96,59.97,165971.0,56.8834,56.8929,56.7887,56.7982,165971.0
2023-11-01 13:50:00,59.96,60.05,59.95,60.04,142032.0,56.7887,56.874,56.7792,56.8645,142032.0
2023-11-01 13:55:00,60.03,60.03,59.98,59.98,145648.0,56.855,56.855,56.8077,56.8077,145648.0
2023-11-01 14:00:00,59.99,60.14,59.98,60.02,148579.0,56.8171,56.9592,56.8077,56.8455,148579.0
2023-11-01 14:05:00,60.02,60.07,60.0,60.05,69659.0,56.8455,56.8929,56.8266,56.874,69659.0
2023-11-01 14:10:00,60.06,60.1,60.01,60.06,63045.0,56.8834,56.9213,56.8361,56.8834,63045.0
2023-11-01 14:15:00,60.07,60.15,60.0,60.12,112653.0,56.8929,56.9687,56.8266,56.9403,112653.0
2023-11-01 14:20:00,60.12,60.24,60.11,60.21,100779.0,56.9403,57.0539,56.9308,57.0255,100779.0
2023-11-01 14:25:00,60.22,60.31,60.22,60.25,198532.0,57.035,57.1202,57.035,57.0634,198532.0
2023-11-01 14:30:00,60.26,60.42,60.26,60.34,272814.0,57.0728,57.2244,57.0728,57.1486,272814.0
2023-11-01 14:35:00,60.34,60.42,60.26,60.3,441037.0,57.1486,57.2244,57.0728,57.1107,441037.0
2023-11-01 14:40:00,60.3,60.32,60.14,60.26,211808.0,57.1107,57.1297,56.9592,57.0728,211808.0
2023-11-01 14:45:00,60.25,60.3,60.15,60.24,249805.0,57.0634,57.1107,56.9687,57.0539,249805.0
2023-11-01 14:50:00,60.24,60.34,60.22,60.33,164437.0,57.0539,57.1486,57.035,57.1391,164437.0
2023-11-01 14:55:00,60.33,60.48,60.31,60.48,377857.0,57.1391,57.2812,57.1202,57.2812,377857.0
2023-11-01 15:00:00,60.48,60.64,60.48,60.53,391846.0,57.2812,57.4327,57.2812,57.3286,391846.0
2023-11-01 15:05:00,60.53,60.64,60.49,60.64,221456.0,57.3286,57.4327,57.2907,57.4327,221456.0
2023-11-01 15:10:00,60.64,60.73,60.64,60.67,527945.0,57.4327,57.518,57.4327,57.4612,527945.0
2023-11-01 15:15:00,60.66,60.68,60.5,60.52,461990.0,57.4517,57.4706,57.3002,57.3191,461990.0
2023-11-01 15:20:00,60.53,60.6,60.48,60.6,548994.0,57.3286,57.3949,57.2812,57.3949,548994.0
2023-11-01 15:25:00,60.6,60.64,60.51,60.58,343397.0,57.3949,57.4327,57.3096,57.3759,343397.0
2023-11-01 15:30:00,60.58,60.64,60.52,60.55,501278.0,57.3759,57.4327,57.3191,57.3475,501278.0
2023-11-01 15:35:00,60.55,60.61,60.51,60.57,391129.0,57.3475,57.4043,57.3096,57.3665,391129.0
2023-11-01 15:40:00,60.58,60.59,60.51,60.57,263033.0,57.3759,57.3854,57.3096,57.3665,263033.0
2023-11-01 15:45:00,60.57,60.57,60.5,60.55,338272.0,57.3665,57.3665,57.3002,57.3475,338272.0
2023-11-01 15:50:00,60.55,60.55,60.39,60.45,829823.0,57.3475,57.3475,57.196,57.2528,829823.0
2023-11-01 15:55:00,60.45,60.46,60.35,60.37,1115439.0,57.2528,57.2623,57.1581,57.177,1115439.0
2023-11-02 09:30:00,60.5,61.01,60.4,61.0,1259253.0,57.3002,57.7832,57.2054,57.7737,1259253.0
2023-11-02 09:35:00,61.01,61.2,60.91,61.1,734949.0,57.7832,57.9631,57.6885,57.8684,734949.0
2023-11-02 09:40:00,61.11,61.25,60.78,60.86,778567.0,57.8779,58.0105,57.5653,57.6411,778567.0
2023-11-02 09:45:00,60.86,61.13,60.8,61.03,550198.0,57.6411,57.8968,57.5843,57.8021,550198.0
2023-11-02 09:50:00,61.01,61.32,61.0,61.29,417106.0,57.7832,58.0768,57.7737,58.0484,417106.0
2023-11-02 09:55:00,61.29,61.37,61.18,61.2,226125.0,58.0484,58.1241,57.9442,57.9631,226125.0
2023-11-02 10:00:00,61.21,61.39,61.2,61.32,326418.0,57.9726,58.1431,57.9631,58.0768,326418.0
2023-11-02 10:05:00,61.33,61.39,61.28,61.33,221486.0,58.0863,58.1431,58.0389,58.0863,221486.0
2023-11-02 10:10:00,61.34,61.47,61.25,61.45,343120.0,58.0957,58.2188,58.0105,58.1999,343120.0
2023-11-02 10:15:00,61.45,61.5,61.4,61.43,350907.0,58.1999,58.2473,58.1526,58.181,350907.0
2023-11-02 10:20:00,61.43,61.51,61.38,61.43,345920.0,58.181,58.2567,58.1336,58.181,345920.0
2023-11-02 10:25:00,61.43,61.43,61.35,61.4,274080.0,58.181,58.181,58.1052,58.1526,274080.0
2023-11-02 10:30:00,61.4,61.55,61.39,61.53,283138.0,58.1526,58.2946,58.1431,58.2757,283138.0
2023-11-02 10:35:00,61.52,61.56,61.44,61.48,487707.0,58.2662,58.3041,58.1904,58.2283,487707.0
2023-11-02 10:40:00,61.48,61.73,61.47,61.68,458821.0,58.2283,58.4651,58.2188,58.4177,458821.0
2023-11-02 10:45:00,61.68,61.82,61.65,61.76,445486.0,58.4177,58.5503,58.3893,58.4935,445486.0
2023-11-02 10:50:00,61.75,61.79,61.68,61.75,241105.0,58.484,58.5219,58.4177,58.484,241105.0
2023-11-02 10:55:00,61.75,61.76,61.66,61.76,333504.0,58.484,58.4935,58.3988,58.4935,333504.0
2023-11-02 11:00:00,61.76,61.76,61.65,61.7,366133.0,58.4935,58.4935,58.3893,58.4367,366133.0
2023-11-02 11:05:00,61.69,61.76,61.62,61.75,211519.0,58.4272,58.4935,58.3609,58.484,211519.0
2023-11-02 11:10:00,61.73,61.75,61.6,61.64,271493.0,58.4651,58.484,58.342,58.3799,271493.0
2023-11-02 11:15:00,61.65,61.67,61.54,61.65,442318.0,58.3893,58.4083,58.2851,58.3893,442318.0
2023-11-02 11:20:00,61.65,61.74,61.65,61.7,216102.0,58.3893,58.4746,58.3893,58.4367,216102.0
2023-11-02 11:25:00,61.7,61.75,61.62,61.67,199694.0,58.4367,58.484,58.3609,58.4083,199694.0
2023-11-02 11:30:00,61.66,61.79,61.63,61.76,166277.0,58.3988,58.5219,58.3704,58.4935,166277.0
2023-11-02 11:35:00,61.76,61.77,61.58,61.6,203182.0,58.4935,58.503,58.323,58.342,203182.0
2023-11-02 11:40:00,61.6,61.78,61.6,61.76,245440.0,58.342,58.5125,58.342,58.4935,245440.0
2023-11-02 11:45:00,61.76,61.76,61.68,61.69,144408.0,58.4935,58.4935,58.4177,58.4272,144408.0
2023-11-02 11:50:00,61.69,61.76,61.62,61.66,157884.0,58.4272,58.4935,58.3609,58.3988,157884.0
2023-11-02 11:55:00,61.66,61.7,61.61,61.63,126019.0,58.3988,58.4367,58.3514,58.3704,126019.0
2023-11-02 12:00:00,61.63,61.65,61.56,61.64,143235.0,58.3704,58.3893,58.3041,58.3799,143235.0
2023-11-02 12:05:00,61.64,61.64,61.49,61.55,251699.0,58.3799,58.3799,58.2378,58.2946,251699.0
2023-11-02 12:10:00,61.55,61.62,61.51,61.54,139124.0,58.2946,58.3609,58.2567,58.2851,139124.0
2023-11-02 12:15:00,61.55,61.57,61.5,61.54,132194.0,58.2946,58.3136,58.2473,58.2851,132194.0
2023-11-02 12:20:00,61.54,61.61,61.49,61.49,321502.0,58.2851,58.3514,58.2378,58.2378,321502.0
2023-11-02 12:25:00,61.5,61.53,61.44,61.46,277747.0,58.2473,58.2757,58.1904,58.2094,277747.0
2023-11-02 12:30:00,61.47,61.6,61.46,61.6,183970.0,58.2188,58.342,58.2094,58.342,183970.0
2023-11-02 12:35:00,61.6,61.67,61.6,61.65,158108.0,58.342,58.4083,58.342,58.3893,158108.0
2023-11-02 12:40:00,61.65,61.71,61.65,61.69,121258.0,58.3893,58.4462,58.3893,58.4272,121258.0
2023-11-02 12:45:00,61.69,61.71,61.64,61.68,196706.0,58.4272,58.4462,58.3799,58.4177,196706.0
2023-11-02 12:50:00,61.68,61.7,61.62,61.68,712429.0,58.4177,58.4367,58.3609,58.4177,712429.0
2023-11-02 12:55:00,61.68,61.7,61.63,61.65,424818.0,58.4177,58.4367,58.3704,58.3893,424818.0
2023-11-02 13:00:00,61.65,61.74,61.63,61.7,228630.0,58.3893,58.4746,58.3704,58.4367,228630.0
2023-11-02 13:05:00,61.7,61.76,61.68,61.76,172148.0,58.4367,58.4935,58.4177,58.4935,172148.0
2023-11-02 13:10:00,61.76,61.78,61.72,61.72,147985.0,58.4935,58.5125,58.4556,58.4556,147985.0
2023-11-02 13:15:00,61.72,61.77,61.69,61.69,167103.0,58.4556,58.503,58.4272,58.4272,167103.0
2023-11-02 13:20:00,61.7,61.71,61.64,61.69,151704.0,58.4367,58.4462,58.3799,58.4272,151704.0
2023-11-02 13:25:00,61.68,61.71,61.65,61.68,140052.0,58.4177,58.4462,58.3893,58.4177,140052.0
2023-11-02 13:30:00,61.68,61.76,61.68,61.7,140654.0,58.4177,58.4935,58.4177,58.4367,140654.0
2023-11-02 13:35:00,61.69,61.71,61.64,61.65,152105.0,58.4272,58.4462,58.3799,58.3893,152105.0
2023-11-02 13:40:00,61.64,61.71,61.63,61.67,155588.0,58.3799,58.4462,58.3704,58.4083,155588.0
2023-11-02 13:45:00,61.67,61.7,61.65,61.7,99153.0,58.4083,58.4367,58.3893,58.4367,99153.0
2023-11-02 13:50:00,61.7,61.75,61.67,61.68,146220.0,58.4367,58.484,58.4083,58.4177,146220.0
2023-11-02 13:55:00,61.67,61.75,61.65,61.67,224158.0,58.4083,58.484,58.3893,58.4083,224158.0
2023-11-02 14:00:00,61.67,61.68,61.63,61.64,123281.0,58.4083,58.4177,58.3704,58.3799,123281.0
2023-11-02 14:05:00,61.65,61.68,61.62,61.65,164590.0,58.3893,58.4177,58.3609,58.3893,164590.0
2023-11-02 14:10:00,61.65,61.72,61.61,61.61,491202.0,58.3893,58.4556,58.3514,58.3514,491202.0
2023-11-02 14:15:00,61.61,61.72,61.59,61.7,123261.0,58.3514,58.4556,58.3325,58.4367,123261.0
2023-11-02 14:20:00,61.7,61.75,61.65,61.75,114406.0,58.4367,58.484,58.3893,58.484,114406.0
2023-11-02 14:25:00,61.74,61.76,61.68,61.69,184254.0,58.4746,58.4935,58.4177,58.4272,184254.0
2023-11-02 14:30:00,61.69,61.74,61.66,61.69,145787.0,58.4272,58.4746,58.3988,58.4272,145787.0
2023-11-02 14:35:00,61.7,61.74,61.68,61.73,110362.0,58.4367,58.4746,58.4177,58.4651,110362.0
2023-11-02 14:40:00,61.73,61.76,61.69,61.71,188972.0,58.4651,58.4935,58.4272,58.4462,188972.0
2023-11-02 14:45:00,61.71,61.76,61.66,61.7,209563.0,58.4462,58.4935,58.3988,58.4367,209563.0
2023-11-02 14:50:00,61.7,61.73,61.66,61.67,189505.0,58.4367,58.4651,58.3988,58.4083,189505.0
2023-11-02 14:55:00,61.67,61.68,61.62,61.66,141449.0,58.4083,58.4177,58.3609,58.3988,141449.0
2023-11-02 15:00:00,61.66,61.72,61.65,61.68,345333.0,58.3988,58.4556,58.3893,58.4177,345333.0
2023-11-02 15:05:00,61.68,61.69,61.65,61.68,230803.0,58.4177,58.4272,58.3893,58.4177,230803.0
2023-11-02 15:10:00,61.67,61.68,61.58,61.59,207738.0,58.4083,58.4177,58.323,58.3325,207738.0
2023-11-02 15:15:00,61.6,61.68,61.59,61.63,226791.0,58.342,58.4177,58.3325,58.3704,226791.0
2023-11-02 15:20:00,61.63,61.65,61.59,61.62,218204.0,58.3704,58.3893,58.3325,58.3609,218204.0
2023-11-02 15:25:00,61.63,61.66,61.6,61.64,172292.0,58.3704,58.3988,58.342,58.3799,172292.0
2023-11-02 15:30:00,61.64,61.64,61.55,61.63,333693.0,58.3799,58.3799,58.2946,58.3704,333693.0
2023-11-02 15:35:00,61.63,61.69,61.62,61.67,341831.0,58.3704,58.4272,58.3609,58.4083,341831.0
2023-11-02 15:40:00,61.66,61.76,61.62,61.76,552797.0,58.3988,58.4935,58.3609,58.4935,552797.0
2023-11-02 15:45:00,61.76,61.79,61.71,61.73,761713.0,58.4935,58.5219,58.4462,58.4651,761713.0
2023-11-02 15:50:00,61.73,61.73,61.59,61.64,607192.0,58.4651,58.4651,58.3325,58.3799,607192.0
2023-11-02 15:55:00,61.63,61.64,61.47,61.5,1569122.0,58.3704,58.3799,58.2188,58.2473,1569122.0
2023-11-03 09:30:00,62.44,62.64,62.25,62.47,1191944.0,59.1375,59.327,58.9576,59.166,1191944.0
2023-11-03 09:35:00,62.47,62.56,62.4,62.52,594073.0,59.166,59.2512,59.0997,59.2133,594073.0
2023-11-03 09:40:00,62.51,62.65,62.38,62.55,545040.0,59.2038,59.3364,59.0807,59.2417,545040.0
2023-11-03 09:45:00,62.55,62.63,62.46,62.52,748953.0,59.2417,59.3175,59.1565,59.2133,748953.0
2023-11-03 09:50:00,62.52,62.55,62.2,62.3,583875.0,59.2133,59.2417,58.9102,59.005,583875.0
2023-11-03 09:55:00,62.3,62.54,62.3,62.45,506197.0,59.005,59.2323,59.005,59.147,506197.0
2023-11-03 10:00:00,62.46,62.55,62.33,62.33,375854.0,59.1565,59.2417,59.0334,59.0334,375854.0
2023-11-03 10:05:00,62.34,62.36,62.25,62.32,246132.0,59.0428,59.0618,58.9576,59.0239,246132.0
2023-11-03 10:10:00,62.32,62.51,62.32,62.5,148429.0,59.0239,59.2038,59.0239,59.1944,148429.0
2023-11-03 10:15:00,62.5,62.6,62.48,62.58,362347.0,59.1944,59.2891,59.1754,59.2701,362347.0
2023-11-03 10:20:00,62.57,62.57,62.43,62.45,162801.0,59.2607,59.2607,59.1281,59.147,162801.0
2023-11-03 10:25:00,62.46,62.57,62.37,62.41,323987.0,59.1565,59.2607,59.0712,59.1091,323987.0
2023-11-03 10:30:00,62.41,62.47,62.36,62.38,262839.0,59.1091,59.166,59.0618,59.0807,262839.0
2023-11-03 10:35:00,62.39,62.58,62.39,62.57,140042.0,59.0902,59.2701,59.0902,59.2607,140042.0
2023-11-03 10:40:00,62.57,62.59,62.44,62.49,170027.0,59.2607,59.2796,59.1375,59.1849,170027.0
2023-11-03 10:45:00,62.49,62.51,62.4,62.45,881171.0,59.1849,59.2038,59.0997,59.147,881171.0
2023-11-03 10:50:00,62.45,62.48,62.43,62.46,303798.0,59.147,59.1754,59.1281,59.1565,303798.0
2023-11-03 10:55:00,62.46,62.59,62.44,62.52,469542.0,59.1565,59.2796,59.1375,59.2133,469542.0
2023-11-03 11:00:00,62.52,62.52,62.31,62.34,229051.0,59.2133,59.2133,59.0144,59.0428,229051.0
2023-11-03 11:05:00,62.35,62.39,62.32,62.35,233654.0,59.0523,59.0902,59.0239,59.0523,233654.0
2023-11-03 11:10:00,62.35,62.39,62.29,62.35,172701.0,59.0523,59.0902,58.9955,59.0523,172701.0
2023-11-03 11:15:00,62.35,62.37,62.22,62.22,188026.0,59.0523,59.0712,58.9292,58.9292,188026.0
2023-11-03 11:20:00,62.22,62.29,62.21,62.27,173530.0,58.9292,58.9955,58.9197,58.9765,173530.0
2023-11-03 11:25:00,62.27,62.28,62.19,62.19,129460.0,58.9765,58.986,58.9008,58.9008,129460.0
2023-11-03 11:30:00,62.19,62.32,62.19,62.23,157634.0,58.9008,59.0239,58.9008,58.9387,157634.0
2023-11-03 11:35:00,62.24,62.3,62.2,62.27,115673.0,58.9481,59.005,58.9102,58.9765,115673.0
2023-11-03 11:40:00,62.27,62.31,62.23,62.27,142878.0,58.9765,59.0144,58.9387,58.9765,142878.0
2023-11-03 11:45:00,62.27,62.34,62.26,62.34,125170.0,58.9765,59.0428,58.9671,59.0428,125170.0
2023-11-03 11:50:00,62.34,62.42,62.34,62.37,163482.0,59.0428,59.1186,59.0428,59.0712,163482.0
2023-11-03 11:55:00,62.38,62.48,62.33,62.45,309577.0,59.0807,59.1754,59.0334,59.147,309577.0
2023-11-03 12:00:00,62.45,62.54,62.44,62.5,238350.0,59.147,59.2323,59.1375,59.1944,238350.0
2023-11-03 12:05:00,62.51,62.51,62.4,62.43,148236.0,59.2038,59.2038,59.0997,59.1281,148236.0
2023-11-03 12:10:00,62.43,62.5,62.42,62.48,317215.0,59.1281,59.1944,59.1186,59.1754,317215.0
2023-11-03 12:15:00,62.49,62.53,62.45,62.52,136034.0,59.1849,59.2228,59.147,59.2133,136034.0
2023-11-03 12:20:00,62.52,62.56,62.5,62.53,225850.0,59.2133,59.2512,59.1944,59.2228,225850.0
2023-11-03 12:25:00,62.54,62.58,62.5,62.53,142389.0,59.2323,59.2701,59.1944,59.2228,142389.0
2023-11-03 12:30:00,62.53,62.54,62.48,62.53,132958.0,59.2228,59.2323,59.1754,59.2228,132958.0
2023-11-03 12:35:00,62.53,62.55,62.47,62.52,248394.0,59.2228,59.2417,59.166,59.2133,248394.0
2023-11-03 12:40:00,62.51,62.53,62.46,62.48,115688.0,59.2038,59.2228,59.1565,59.1754,115688.0
2023-11-03 12:45:00,62.48,62.49,62.4,62.43,128801.0,59.1754,59.1849,59.0997,59.1281,128801.0
2023-11-03 12:50:00,62.44,62.48,62.4,62.45,123955.0,59.1375,59.1754,59.0997,59.147,123955.0
2023-11-03 12:55:00,62.46,62.46,62.42,62.43,142219.0,59.1565,59.1565,59.1186,59.1281,142219.0
2023-11-03 13:00:00,62.43,62.45,62.4,62.42,154530.0,59.1281,59.147,59.0997,59.1186,154530.0
2023-11-03 13:05:00,62.42,62.42,62.35,62.37,149909.0,59.1186,59.1186,59.0523,59.0712,149909.0
2023-11-03 13:10:00,62.38,62.39,62.33,62.34,141060.0,59.0807,59.0902,59.0334,59.0428,141060.0
2023-11-03 13:15:00,62.34,62.41,62.29,62.31,284217.0,59.0428,59.1091,58.9955,59.0144,284217.0
2023-11-03 13:20:00,62.3,62.44,62.3,62.39,146141.0,59.005,59.1375,59.005,59.0902,146141.0
2023-11-03 13:25:00,62.4,62.43,62.36,62.37,150398.0,59.0997,59.1281,59.0618,59.0712,150398.0
2023-11-03 13:30:00,62.38,62.45,62.37,62.43,152114.0,59.0807,59.147,59.0712,59.1281,152114.0
2023-11-03 13:35:00,62.43,62.44,62.36,62.4,107942.0,59.1281,59.1375,59.0618,59.0997,107942.0
2023-11-03 13:40:00,62.41,62.43,62.38,62.39,116495.0,59.1091,59.1281,59.0807,59.0902,116495.0
2023-11-03 13:45:00,62.4,62.42,62.37,62.4,102999.0,59.0997,59.1186,59.0712,59.0997,102999.0
2023-11-03 13:50:00,62.4,62.48,62.4,62.46,119756.0,59.0997,59.1754,59.0997,59.1565,119756.0
2023-11-03 13:55:00,62.46,62.53,62.45,62.52,110956.0,59.1565,59.2228,59.147,59.2133,110956.0
2023-11-03 14:00:00,62.52,62.53,62.46,62.48,263257.0,59.2133,59.2228,59.1565,59.1754,263257.0
2023-11-03 14:05:00,62.48,62.5,62.42,62.45,104188.0,59.1754,59.1944,59.1186,59.147,104188.0
2023-11-03 14:10:00,62.46,62.47,62.36,62.37,124824.0,59.1565,59.166,59.0618,59.0712,124824.0
2023-11-03 14:15:00,62.37,62.39,62.32,62.36,178236.0,59.0712,59.0902,59.0239,59.0618,178236.0
2023-11-03 14:20:00,62.35,62.38,62.33,62.37,121089.0,59.0523,59.0807,59.0334,59.0712,121089.0
2023-11-03 14:25:00,62.38,62.4,62.35,62.39,101907.0,59.0807,59.0997,59.0523,59.0902,101907.0
2023-11-03 14:30:00,62.38,62.39,62.36,62.38,143247.0,59.0807,59.0902,59.0618,59.0807,143247.0
2023-11-03 14:35:00,62.38,62.38,62.34,62.37,144411.0,59.0807,59.0807,59.0428,59.0712,144411.0
2023-11-03 14:40:00,62.37,62.39,62.31,62.33,163409.0,59.0712,59.0902,59.0144,59.0334,163409.0
2023-11-03 14:45:00,62.34,62.38,62.32,62.37,92350.0,59.0428,59.0807,59.0239,59.0712,92350.0
2023-11-03 14:50:00,62.37,62.39,62.34,62.35,163186.0,59.0712,59.0902,59.0428,59.0523,163186.0
2023-11-03 14:55:00,62.35,62.36,62.32,62.34,84907.0,59.0523,59.0618,59.0239,59.0428,84907.0
2023-11-03 15:00:00,62.33,62.34,62.27,62.31,150416.0,59.0334,59.0428,58.9765,59.0144,150416.0
2023-11-03 15:05:00,62.31,62.32,62.24,62.26,188601.0,59.0144,59.0239,58.9481,58.9671,188601.0
2023-11-03 15:10:00,62.27,62.27,62.17,62.22,184904.0,58.9765,58.9765,58.8818,58.9292,184904.0
2023-11-03 15:15:00,62.22,62.26,62.2,62.22,165393.0,58.9292,58.9671,58.9102,58.9292,165393.0
2023-11-03 15:20:00,62.21,62.22,62.16,62.2,197253.0,58.9197,58.9292,58.8724,58.9102,197253.0
2023-11-03 15:25:00,62.2,62.21,62.08,62.09,265813.0,58.9102,58.9197,58.7966,58.8061,265813.0
2023-11-03 15:30:00,62.09,62.1,62.02,62.05,500993.0,58.8061,58.8155,58.7398,58.7682,500993.0
2023-11-03 15:35:00,62.05,62.12,62.04,62.08,285843.0,58.7682,58.8345,58.7587,58.7966,285843.0
2023-11-03 15:40:00,62.08,62.11,62.0,62.05,412952.0,58.7966,58.825,58.7208,58.7682,412952.0
2023-11-03 15:45:00,62.05,62.06,61.97,61.99,495475.0,58.7682,58.7776,58.6924,58.7113,495475.0
2023-11-03 15:50:00,62.0,62.04,61.95,62.0,603231.0,58.7208,58.7587,58.6735,58.7208,603231.0
2023-11-03 15:55:00,62.0,62.02,61.84,61.85,1405704.0,58.7208,58.7398,58.5693,58.5788,1405704.0
2023-11-06 09:30:00,61.97,62.11,61.9,62.09,711556.0,58.6924,58.825,58.6261,58.8061,711556.0
2023-11-06 09:35:00,62.09,62.09,61.82,61.92,572920.0,58.8061,58.8061,58.5503,58.645,572920.0
2023-11-06 09:40:00,61.92,61.97,61.83,61.94,199032.0,58.645,58.6924,58.5598,58.664,199032.0
2023-11-06 09:45:00,61.93,62.14,61.92,62.06,352162.0,58.6545,58.8534,58.645,58.7776,352162.0
2023-11-06 09:50:00,62.07,62.17,62.06,62.09,188794.0,58.7871,58.8818,58.7776,58.8061,188794.0
2023-11-06 09:55:00,62.09,62.15,61.94,61.98,122194.0,58.8061,58.8629,58.664,58.7019,122194.0
2023-11-06 10:00:00,61.98,62.0,61.89,61.9,335964.0,58.7019,58.7208,58.6166,58.6261,335964.0
2023-11-06 10:05:00,61.91,61.92,61.72,61.76,320741.0,58.6356,58.645,58.4556,58.4935,320741.0
2023-11-06 10:10:00,61.75,61.8,61.64,61.8,231532.0,58.484,58.5314,58.3799,58.5314,231532.0
2023-11-06 10:15:00,61.8,61.91,61.77,61.89,184610.0,58.5314,58.6356,58.503,58.6166,184610.0
2023-11-06 10:20:00,61.89,61.89,61.8,61.84,201852.0,58.6166,58.6166,58.5314,58.5693,201852.0
2023-11-06 10:25:00,61.84,61.94,61.84,61.91,139056.0,58.5693,58.664,58.5693,58.6356,139056.0
2023-11-06 10:30:00,61.91,61.94,61.88,61.9,89511.0,58.6356,58.664,58.6072,58.6261,89511.0
2023-11-06 10:35:00,61.89,62.02,61.89,61.98,112133.0,58.6166,58.7398,58.6166,58.7019,112133.0
2023-11-06 10:40:00,61.98,62.0,61.87,61.87,257530.0,58.7019,58.7208,58.5977,58.5977,257530.0
2023-11-06 10:45:00,61.87,61.88,61.78,61.82,245854.0,58.5977,58.6072,58.5125,58.5503,245854.0
2023-11-06 10:50:00,61.83,61.87,61.73,61.82,227233.0,58.5598,58.5977,58.4651,58.5503,227233.0
2023-11-06 10:55:00,61.82,61.95,61.8,61.95,115680.0,58.5503,58.6735,58.5314,58.6735,115680.0
2023-11-06 11:00:00,61.95,62.01,61.93,61.95,173905.0,58.6735,58.7303,58.6545,58.6735,173905.0
2023-11-06 11:05:00,61.95,61.97,61.86,61.87,128550.0,58.6735,58.6924,58.5882,58.5977,128550.0
2023-11-06 11:10:00,61.87,61.9,61.82,61.87,134424.0,58.5977,58.6261,58.5503,58.5977,134424.0
2023-11-06 11:15:00,61.87,61.88,61.84,61.88,90144.0,58.5977,58.6072,58.5693,58.6072,90144.0
2023-11-06 11:20:00,61.87,61.9,61.81,61.88,181688.0,58.5977,58.6261,58.5409,58.6072,181688.0
2023-11-06 11:25:00,61.89,61.95,61.86,61.88,137194.0,58.6166,58.6735,58.5882,58.6072,137194.0
2023-11-06 11:30:00,61.88,61.92,61.85,61.91,87959.0,58.6072,58.645,58.5788,58.6356,87959.0
2023-11-06 11:35:00,61.91,62.01,61.89,61.98,120490.0,58.6356,58.7303,58.6166,58.7019,120490.0
2023-11-06 11:40:00,61.98,62.04,61.96,62.02,102413.0,58.7019,58.7587,58.6829,58.7398,102413.0
2023-11-06 11:45:00,62.02,62.07,61.99,62.03,132924.0,58.7398,58.7871,58.7113,58.7492,132924.0
2023-11-06 11:50:00,62.03,62.05,62.02,62.04,54458.0,58.7492,58.7682,58.7398,58.7587,54458.0
2023-11-06 11:55:00,62.04,62.07,62.03,62.06,44290.0,58.7587,58.7871,58.7492,58.7776,44290.0
2023-11-06 12:00:00,62.07,62.13,62.03,62.08,108912.0,58.7871,58.8439,58.7492,58.7966,108912.0
2023-11-06 12:05:00,62.08,62.1,62.03,62.08,132580.0,58.7966,58.8155,58.7492,58.7966,132580.0
2023-11-06 12:10:00,62.08,62.1,62.04,62.08,65486.0,58.7966,58.8155,58.7587,58.7966,65486.0
2023-11-06 12:15:00,62.08,62.09,62.03,62.08,84265.0,58.7966,58.8061,58.7492,58.7966,84265.0
2023-11-06 12:20:00,62.09,62.13,62.03,62.06,214861.0,58.8061,58.8439,58.7492,58.7776,214861.0
2023-11-06 12:25:00,62.05,62.09,62.05,62.08,98514.0,58.7682,58.8061,58.7682,58.7966,98514.0
2023-11-06 12:30:00,62.08,62.09,62.05,62.07,145944.0,58.7966,58.8061,58.7682,58.7871,145944.0
2023-11-06 12:35:00,62.06,62.08,62.02,62.05,162891.0,58.7776,58.7966,58.7398,58.7682,162891.0
2023-11-06 12:40:00,62.05,62.11,62.02,62.08,107457.0,58.7682,58.825,58.7398,58.7966,107457.0
2023-11-06 12:45:00,62.08,62.09,61.97,62.01,190458.0,58.7966,58.8061,58.6924,58.7303,190458.0
2023-11-06 12:50:00,62.02,62.02,61.95,61.98,116516.0,58.7398,58.7398,58.6735,58.7019,116516.0
2023-11-06 12:55:00,61.98,62.0,61.95,61.98,140013.0,58.7019,58.7208,58.6735,58.7019,140013.0
2023-11-06 13:00:00,61.99,61.99,61.83,61.85,259829.0,58.7113,58.7113,58.5598,58.5788,259829.0
2023-11-06 13:05:00,61.85,61.91,61.83,61.91,176061.0,58.5788,58.6356,58.5598,58.6356,176061.0
2023-11-06 13:10:00,61.92,61.99,61.91,61.98,162040.0,58.645,58.7113,58.6356,58.7019,162040.0
2023-11-06 13:15:00,61.97,62.0,61.95,61.98,102158.0,58.6924,58.7208,58.6735,58.7019,102158.0
2023-11-06 13:20:00,61.98,62.04,61.91,62.03,145160.0,58.7019,58.7587,58.6356,58.7492,145160.0
2023-11-06 13:25:00,62.04,62.07,62.01,62.02,80152.0,58.7587,58.7871,58.7303,58.7398,80152.0
2023-11-06 13:30:00,62.02,62.02,61.89,61.93,152115.0,58.7398,58.7398,58.6166,58.6545,152115.0
2023-11-06 13:35:00,61.93,61.94,61.89,61.9,57022.0,58.6545,58.664,58.6166,58.6261,57022.0
2023-11-06 13:40:00,61.9,61.92,61.86,61.9,88141.0,58.6261,58.645,58.5882,58.6261,88141.0
2023-11-06 13:45:00,61.9,61.93,61.86,61.92,113520.0,58.6261,58.6545,58.5882,58.645,113520.0
2023-11-06 13:50:00,61.92,61.96,61.9,61.94,95259.0,58.645,58.6829,58.6261,58.664,95259.0
2023-11-06 13:55:00,61.94,62.01,61.93,62.0,62958.0,58.664,58.7303,58.6545,58.7208,62958.0
2023-11-06 14:00:00,62.0,62.05,61.97,61.98,135284.0,58.7208,58.7682,58.6924,58.7019,135284.0
2023-11-06 14:05:00,61.98,62.01,61.96,61.98,168706.0,58.7019,58.7303,58.6829,58.7019,168706.0
2023-11-06 14:10:00,61.98,62.0,61.92,61.93,114321.0,58.7019,58.7208,58.645,58.6545,114321.0
2023-11-06 14:15:00,61.92,61.93,61.89,61.92,91296.0,58.645,58.6545,58.6166,58.645,91296.0
2023-11-06 14:20:00,61.92,61.93,61.84,61.9,132789.0,58.645,58.6545,58.5693,58.6261,132789.0
2023-11-06 14:25:00,61.9,62.0,61.89,62.0,110849.0,58.6261,58.7208,58.6166,58.7208,110849.0
2023-11-06 14:30:00,62.0,62.06,61.98,62.04,102177.0,58.7208,58.7776,58.7019,58.7587,102177.0
2023-11-06 14:35:00,62.05,62.08,61.99,62.03,142487.0,58.7682,58.7966,58.7113,58.7492,142487.0
2023-11-06 14:40:00,62.04,62.05,61.98,62.02,212735.0,58.7587,58.7682,58.7019,58.7398,212735.0
2023-11-06 14:45:00,62.02,62.06,62.01,62.03,94266.0,58.7398,58.7776,58.7303,58.7492,94266.0
2023-11-06 14:50:00,62.03,62.06,62.03,62.04,56338.0,58.7492,58.7776,58.7492,58.7587,56338.0
2023-11-06 14:55:00,62.04,62.05,61.95,61.97,226195.0,58.7587,58.7682,58.6735,58.6924,226195.0
2023-11-06 15:00:00,61.97,62.05,61.96,62.04,295229.0,58.6924,58.7682,58.6829,58.7587,295229.0
2023-11-06 15:05:00,62.04,62.06,62.01,62.05,366139.0,58.7587,58.7776,58.7303,58.7682,366139.0
2023-11-06 15:10:00,62.05,62.07,61.98,61.98,180568.0,58.7682,58.7871,58.7019,58.7019,180568.0
2023-11-06 15:15:00,61.98,62.01,61.96,61.99,195670.0,58.7019,58.7303,58.6829,58.7113,195670.0
2023-11-06 15:20:00,61.99,62.04,61.93,61.97,362381.0,58.7113,58.7587,58.6545,58.6924,362381.0
2023-11-06 15:25:00,61.96,61.96,61.88,61.93,183468.0,58.6829,58.6829,58.6072,58.6545,183468.0
2023-11-06 15:30:00,61.93,61.94,61.85,61.89,261138.0,58.6545,58.664,58.5788,58.6166,261138.0
2023-11-06 15:35:00,61.89,61.89,61.79,61.8,205062.0,58.6166,58.6166,58.5219,58.5314,205062.0
2023-11-06 15:40:00,61.79,61.82,61.72,61.72,422391.0,58.5219,58.5503,58.4556,58.4556,422391.0
2023-11-06 15:45:00,61.72,61.8,61.7,61.77,415883.0,58.4556,58.5314,58.4367,58.503,415883.0
2023-11-06 15:50:00,61.77,61.78,61.67,61.69,707468.0,58.503,58.5125,58.4083,58.4272,707468.0
2023-11-06 15:55:00,61.69,61.73,61.67,61.71,1611597.0,58.4272,58.4651,58.4083,58.4462,1611597.0
2023-11-07 09:30:00,61.73,61.81,61.46,61.65,531469.0,58.4651,58.5409,58.2094,58.3893,531469.0
2023-11-07 09:35:00,61.65,61.68,61.54,61.58,459777.0,58.3893,58.4177,58.2851,58.323,459777.0
2023-11-07 09:40:00,61.58,61.61,61.45,61.52,379784.0,58.323,58.3514,58.1999,58.2662,379784.0
2023-11-07 09:45:00,61.53,61.61,61.48,61.5,362044.0,58.2757,58.3514,58.2283,58.2473,362044.0
2023-11-07 09:50:00,61.5,61.51,61.32,61.39,331523.0,58.2473,58.2567,58.0768,58.1431,331523.0
2023-11-07 09:55:00,61.39,61.52,61.37,61.47,516368.0,58.1431,58.2662,58.1241,58.2188,516368.0
2023-11-07 10:00:00,61.47,61.69,61.39,61.68,607052.0,58.2188,58.4272,58.1431,58.4177,607052.0
2023-11-07 10:05:00,61.68,61.69,61.56,61.6,265657.0,58.4177,58.4272,58.3041,58.342,265657.0
2023-11-07 10:10:00,61.6,61.6,61.42,61.43,198682.0,58.342,58.342,58.1715,58.181,198682.0
2023-11-07 10:15:00,61.43,61.46,61.38,61.44,174886.0,58.181,58.2094,58.1336,58.1904,174886.0
2023-11-07 10:20:00,61.44,61.49,61.41,61.48,194316.0,58.1904,58.2378,58.162,58.2283,194316.0
2023-11-07 10:25:00,61.47,61.57,61.46,61.56,168037.0,58.2188,58.3136,58.2094,58.3041,168037.0
2023-11-07 10:30:00,61.56,61.57,61.51,61.52,98754.0,58.3041,58.3136,58.2567,58.2662,98754.0
2023-11-07 10:35:00,61.52,61.59,61.49,61.54,113984.0,58.2662,58.3325,58.2378,58.2851,113984.0
2023-11-07 10:40:00,61.53,61.56,61.47,61.5,136524.0,58.2757,58.3041,58.2188,58.2473,136524.0
2023-11-07 10:45:00,61.49,61.53,61.44,61.51,109302.0,58.2378,58.2757,58.1904,58.2567,109302.0
2023-11-07 10:50:00,61.5,61.62,61.48,61.56,115804.0,58.2473,58.3609,58.2283,58.3041,115804.0
2023-11-07 10:55:00,61.56,61.59,61.47,61.59,119679.0,58.3041,58.3325,58.2188,58.3325,119679.0
2023-11-07 11:00:00,61.58,61.66,61.57,61.62,135296.0,58.323,58.3988,58.3136,58.3609,135296.0
2023-11-07 11:05:00,61.62,61.69,61.61,61.64,121857.0,58.3609,58.4272,58.3514,58.3799,121857.0
2023-11-07 11:10:00,61.64,61.66,61.51,61.53,143414.0,58.3799,58.3988,58.2567,58.2757,143414.0
2023-11-07 11:15:00,61.54,61.63,61.53,61.59,139628.0,58.2851,58.3704,58.2757,58.3325,139628.0
2023-11-07 11:20:00,61.59,61.62,61.58,61.62,130942.0,58.3325,58.3609,58.323,58.3609,130942.0
2023-11-07 11:25:00,61.61,61.64,61.58,61.62,258105.0,58.3514,58.3799,58.323,58.3609,258105.0
2023-11-07 11:30:00,61.61,61.7,61.6,61.68,85928.0,58.3514,58.4367,58.342,58.4177,85928.0
2023-11-07 11:35:00,61.68,61.73,61.65,61.68,97073.0,58.4177,58.4651,58.3893,58.4177,97073.0
2023-11-07 11:40:00,61.68,61.75,61.66,61.73,160405.0,58.4177,58.484,58.3988,58.4651,160405.0
2023-11-07 11:45:00,61.74,61.74,61.63,61.64,125336.0,58.4746,58.4746,58.3704,58.3799,125336.0
2023-11-07 11:50:00,61.64,61.64,61.57,61.58,136418.0,58.3799,58.3799,58.3136,58.323,136418.0
2023-11-07 11:55:00,61.57,61.62,61.56,61.58,60910.0,58.3136,58.3609,58.3041,58.323,60910.0
2023-11-07 12:00:00,61.58,61.58,61.52,61.54,88509.0,58.323,58.323,58.2662,58.2851,88509.0
2023-11-07 12:05:00,61.53,61.57,61.45,61.46,158570.0,58.2757,58.3136,58.1999,58.2094,158570.0
2023-11-07 12:10:00,61.46,61.48,61.39,61.4,334852.0,58.2094,58.2283,58.1431,58.1526,334852.0
2023-11-07 12:15:00,61.41,61.45,61.37,61.39,210842.0,58.162,58.1999,58.1241,58.1431,210842.0
2023-11-07 12:20:00,61.39,61.45,61.37,61.45,84665.0,58.1431,58.1999,58.1241,58.1999,84665.0
2023-11-07 12:25:00,61.44,61.46,61.4,61.41,371247.0,58.1904,58.2094,58.1526,58.162,371247.0
2023-11-07 12:30:00,61.41,61.45,61.35,61.43,461724.0,58.162,58.1999,58.1052,58.181,461724.0
2023-11-07 12:35:00,61.42,61.45,61.38,61.38,104080.0,58.1715,58.1999,58.1336,58.1336,104080.0
2023-11-07 12:40:00,61.37,61.47,61.36,61.44,126836.0,58.1241,58.2188,58.1147,58.1904,126836.0
2023-11-07 12:45:00,61.45,61.52,61.44,61.5,102269.0,58.1999,58.2662,58.1904,58.2473,102269.0
2023-11-07 12:50:00,61.49,61.5,61.45,61.47,83777.0,58.2378,58.2473,58.1999,58.2188,83777.0
2023-11-07 12:55:00,61.47,61.47,61.4,61.46,336555.0,58.2188,58.2188,58.1526,58.2094,336555.0
2023-11-07 13:00:00,61.46,61.49,61.39,61.48,142941.0,58.2094,58.2378,58.1431,58.2283,142941.0
2023-11-07 13:05:00,61.49,61.52,61.44,61.52,113251.0,58.2378,58.2662,58.1904,58.2662,113251.0
2023-11-07 13:10:00,61.52,61.53,61.46,61.46,75901.0,58.2662,58.2757,58.2094,58.2094,75901.0
2023-11-07 13:15:00,61.46,61.48,61.42,61.45,131781.0,58.2094,58.2283,58.1715,58.1999,131781.0
2023-11-07 13:20:00,61.45,61.46,61.4,61.4,90163.0,58.1999,58.2094,58.1526,58.1526,90163.0
2023-11-07 13:25:00,61.4,61.4,61.36,61.4,194988.0,58.1526,58.1526,58.1147,58.1526,194988.0
2023-11-07 13:30:00,61.4,61.4,61.3,61.32,235628.0,58.1526,58.1526,58.0578,58.0768,235628.0
2023-11-07 13:35:00,61.32,61.45,61.31,61.43,213902.0,58.0768,58.1999,58.0673,58.181,213902.0
2023-11-07 13:40:00,61.43,61.47,61.38,61.39,143988.0,58.181,58.2188,58.1336,58.1431,143988.0
2023-11-07 13:45:00,61.4,61.44,61.39,61.43,53875.0,58.1526,58.1904,58.1431,58.181,53875.0
2023-11-07 13:50:00,61.43,61.44,61.37,61.42,96304.0,58.181,58.1904,58.1241,58.1715,96304.0
2023-11-07 13:55:00,61.42,61.43,61.35,61.39,375482.0,58.1715,58.181,58.1052,58.1431,375482.0
2023-11-07 14:00:00,61.4,61.44,61.38,61.4,66601.0,58.1526,58.1904,58.1336,58.1526,66601.0
2023-11-07 14:05:00,61.4,61.41,61.29,61.33,106772.0,58.1526,58.162,58.0484,58.0863,106772.0
2023-11-07 14:10:00,61.33,61.35,61.31,61.31,102018.0,58.0863,58.1052,58.0673,58.0673,102018.0
2023-11-07 14:15:00,61.31,61.33,61.28,61.3,127792.0,58.0673,58.0863,58.0389,58.0578,127792.0
2023-11-07 14:20:00,61.3,61.32,61.28,61.3,59486.0,58.0578,58.0768,58.0389,58.0578,59486.0
2023-11-07 14:25:00,61.3,61.3,61.22,61.23,127139.0,58.0578,58.0578,57.9821,57.9915,127139.0
2023-11-07 14:30:00,61.24,61.27,61.23,61.23,68050.0,58.001,58.0294,57.9915,57.9915,68050.0
2023-11-07 14:35:00,61.23,61.25,61.16,61.19,164471.0,57.9915,58.0105,57.9252,57.9537,164471.0
2023-11-07 14:40:00,61.18,61.28,61.18,61.25,184476.0,57.9442,58.0389,57.9442,58.0105,184476.0
2023-11-07 14:45:00,61.25,61.32,61.24,61.29,81192.0,58.0105,58.0768,58.001,58.0484,81192.0
2023-11-07 14:50:00,61.28,61.34,61.27,61.3,73293.0,58.0389,58.0957,58.0294,58.0578,73293.0
2023-11-07 14:55:00,61.3,61.31,61.26,61.27,85925.0,58.0578,58.0673,58.02,58.0294,85925.0
2023-11-07 15:00:00,61.27,61.34,61.26,61.3,123182.0,58.0294,58.0957,58.02,58.0578,123182.0
2023-11-07 15:05:00,61.31,61.32,61.24,61.25,78155.0,58.0673,58.0768,58.001,58.0105,78155.0
2023-11-07 15:10:00,61.24,61.29,61.21,61.27,142280.0,58.001,58.0484,57.9726,58.0294,142280.0
2023-11-07 15:15:00,61.26,61.32,61.25,61.29,105627.0,58.02,58.0768,58.0105,58.0484,105627.0
2023-11-07 15:20:00,61.28,61.34,61.26,61.3,161797.0,58.0389,58.0957,58.02,58.0578,161797.0
2023-11-07 15:25:00,61.3,61.32,61.27,61.3,71249.0,58.0578,58.0768,58.0294,58.0578,71249.0
2023-11-07 15:30:00,61.3,61.33,61.28,61.32,142507.0,58.0578,58.0863,58.0389,58.0768,142507.0
2023-11-07 15:35:00,61.32,61.37,61.31,61.36,262979.0,58.0768,58.1241,58.0673,58.1147,262979.0
2023-11-07 15:40:00,61.37,61.39,61.34,61.39,168653.0,58.1241,58.1431,58.0957,58.1431,168653.0
2023-11-07 15:45:00,61.39,61.4,61.31,61.34,480897.0,58.1431,58.1526,58.0673,58.0957,480897.0
2023-11-07 15:50:00,61.34,61.35,61.19,61.19,696055.0,58.0957,58.1052,57.9537,57.9537,696055.0
2023-11-07 15:55:00,61.2,61.27,61.15,61.25,1527596.0,57.9631,58.0294,57.9158,58.0105,1527596.0
2023-11-08 09:30:00,60.98,61.01,60.68,60.69,935109.0,57.7548,57.7832,57.4706,57.4801,935109.0
2023-11-08 09:35:00,60.68,60.75,60.48,60.49,1009404.0,57.4706,57.5369,57.2812,57.2907,1009404.0
2023-11-08 09:40:00,60.5,60.6,60.35,60.4,499704.0,57.3002,57.3949,57.1581,57.2054,499704.0
2023-11-08 09:45:00,60.39,60.63,60.34,60.61,466743.0,57.196,57.4233,57.1486,57.4043,466743.0
2023-11-08 09:50:00,60.62,60.66,60.45,60.51,312596.0,57.4138,57.4517,57.2528,57.3096,312596.0
2023-11-08 09:55:00,60.52,60.66,60.48,60.49,168712.0,57.3191,57.4517,57.2812,57.2907,168712.0
2023-11-08 10:00:00,60.48,60.53,60.4,60.41,211380.0,57.2812,57.3286,57.2054,57.2149,211380.0
2023-11-08 10:05:00,60.41,60.44,60.33,60.44,194810.0,57.2149,57.2433,57.1391,57.2433,194810.0
2023-11-08 10:10:00,60.44,60.55,60.43,60.48,454441.0,57.2433,57.3475,57.2339,57.2812,454441.0
2023-11-08 10:15:00,60.48,60.55,60.45,60.48,167715.0,57.2812,57.3475,57.2528,57.2812,167715.0
2023-11-08 10:20:00,60.48,60.53,60.45,60.5,278341.0,57.2812,57.3286,57.2528,57.3002,278341.0
2023-11-08 10:25:00,60.49,60.57,60.47,60.48,1022888.0,57.2907,57.3665,57.2717,57.2812,1022888.0
2023-11-08 10:30:00,60.48,60.53,60.42,60.42,478829.0,57.2812,57.3286,57.2244,57.2244,478829.0
2023-11-08 10:35:00,60.42,60.44,60.33,60.42,281159.0,57.2244,57.2433,57.1391,57.2244,281159.0
2023-11-08 10:40:00,60.42,60.53,60.4,60.48,455953.0,57.2244,57.3286,57.2054,57.2812,455953.0
2023-11-08 10:45:00,60.48,60.6,60.44,60.59,496273.0,57.2812,57.3949,57.2433,57.3854,496273.0
2023-11-08 10:50:00,60.6,60.6,60.44,60.57,414728.0,57.3949,57.3949,57.2433,57.3665,414728.0
2023-11-08 10:55:00,60.57,60.57,60.5,60.52,283610.0,57.3665,57.3665,57.3002,57.3191,283610.0
2023-11-08 11:00:00,60.52,60.52,60.37,60.39,194351.0,57.3191,57.3191,57.177,57.196,194351.0
2023-11-08 11:05:00,60.38,60.39,60.3,60.37,184671.0,57.1865,57.196,57.1107,57.177,184671.0
2023-11-08 11:10:00,60.37,60.38,60.29,60.33,260803.0,57.177,57.1865,57.1013,57.1391,260803.0
2023-11-08 11:15:00,60.33,60.35,60.27,60.29,222174.0,57.1391,57.1581,57.0823,57.1013,222174.0
2023-11-08 11:20:00,60.29,60.3,60.14,60.17,286372.0,57.1013,57.1107,56.9592,56.9876,286372.0
2023-11-08 11:25:00,60.17,60.26,60.12,60.25,274466.0,56.9876,57.0728,56.9403,57.0634,274466.0
2023-11-08 11:30:00,60.25,60.3,60.17,60.26,665190.0,57.0634,57.1107,56.9876,57.0728,665190.0
2023-11-08 11:35:00,60.26,60.31,60.24,60.25,239351.0,57.0728,57.1202,57.0539,57.0634,239351.0
2023-11-08 11:40:00,60.26,60.33,60.25,60.32,162544.0,57.0728,57.1391,57.0634,57.1297,162544.0
2023-11-08 11:45:00,60.32,60.41,60.31,60.36,221110.0,57.1297,57.2149,57.1202,57.1676,221110.0
2023-11-08 11:50:00,60.36,60.38,60.28,60.34,242537.0,57.1676,57.1865,57.0918,57.1486,242537.0
2023-11-08 11:55:00,60.34,60.34,60.27,60.28,93047.0,57.1486,57.1486,57.0823,57.0918,93047.0
2023-11-08 12:00:00,60.28,60.29,60.16,60.23,189173.0,57.0918,57.1013,56.9781,57.0444,189173.0
2023-11-08 12:05:00,60.23,60.25,60.14,60.15,122375.0,57.0444,57.0634,56.9592,56.9687,122375.0
2023-11-08 12:10:00,60.15,60.24,60.14,60.23,132909.0,56.9687,57.0539,56.9592,57.0444,132909.0
2023-11-08 12:15:00,60.22,60.27,60.2,60.26,229688.0,57.035,57.0823,57.016,57.0728,229688.0
2023-11-08 12:20:00,60.25,60.32,60.23,60.25,119850.0,57.0634,57.1297,57.0444,57.0634,119850.0
2023-11-08 12:25:00,60.25,60.25,60.21,60.23,189566.0,57.0634,57.0634,57.0255,57.0444,189566.0
2023-11-08 12:30:00,60.23,60.28,60.21,60.23,107767.0,57.0444,57.0918,57.0255,57.0444,107767.0
2023-11-08 12:35:00,60.23,60.33,60.22,60.31,162462.0,57.0444,57.1391,57.035,57.1202,162462.0
2023-11-08 12:40:00,60.3,60.31,60.24,60.25,254080.0,57.1107,57.1202,57.0539,57.0634,254080.0
2023-11-08 12:45:00,60.24,60.27,60.22,60.24,87983.0,57.0539,57.0823,57.035,57.0539,87983.0
2023-11-08 12:50:00,60.23,60.24,60.19,60.2,58925.0,57.0444,57.0539,57.0065,57.016,58925.0
2023-11-08 12:55:00,60.2,60.29,60.19,60.29,115812.0,57.016,57.1013,57.0065,57.1013,115812.0
2023-11-08 13:00:00,60.29,60.41,60.27,60.39,232032.0,57.1013,57.2149,57.0823,57.196,232032.0
2023-11-08 13:05:00,60.39,60.41,60.35,60.36,68649.0,57.196,57.2149,57.1581,57.1676,68649.0
2023-11-08 13:10:00,60.36,60.36,60.28,60.29,68479.0,57.1676,57.1676,57.0918,57.1013,68479.0
2023-11-08 13:15:00,60.28,60.31,60.18,60.24,169474.0,57.0918,57.1202,56.9971,57.0539,169474.0
2023-11-08 13:20:00,60.25,60.3,60.23,60.28,58547.0,57.0634,57.1107,57.0444,57.0918,58547.0
2023-11-08 13:25:00,60.28,60.35,60.25,60.34,105503.0,57.0918,57.1581,57.0634,57.1486,105503.0
2023-11-08 13:30:00,60.34,60.37,60.33,60.34,54760.0,57.1486,57.177,57.1391,57.1486,54760.0
2023-11-08 13:35:00,60.34,60.38,60.33,60.36,55911.0,57.1486,57.1865,57.1391,57.1676,55911.0
2023-11-08 13:40:00,60.35,60.41,60.33,60.36,134327.0,57.1581,57.2149,57.1391,57.1676,134327.0
2023-11-08 13:45:00,60.36,60.37,60.33,60.34,62951.0,57.1676,57.177,57.1391,57.1486,62951.0
2023-11-08 13:50:00,60.35,60.38,60.33,60.35,75160.0,57.1581,57.1865,57.1391,57.1581,75160.0
2023-11-08 13:55:00,60.34,60.36,60.32,60.34,45127.0,57.1486,57.1676,57.1297,57.1486,45127.0
2023-11-08 14:00:00,60.33,60.41,60.32,60.41,104551.0,57.1391,57.2149,57.1297,57.2149,104551.0
2023-11-08 14:05:00,60.41,60.44,60.4,60.42,176237.0,57.2149,57.2433,57.2054,57.2244,176237.0
2023-11-08 14:10:00,60.42,60.45,60.39,60.42,81822.0,57.2244,57.2528,57.196,57.2244,81822.0
2023-11-08 14:15:00,60.42,60.58,60.42,60.52,417552.0,57.2244,57.3759,57.2244,57.3191,417552.0
2023-11-08 14:20:00,60.52,60.56,60.5,60.54,93471.0,57.3191,57.357,57.3002,57.338,93471.0
2023-11-08 14:25:00,60.54,60.57,60.53,60.54,111551.0,57.338,57.3665,57.3286,57.338,111551.0
2023-11-08 14:30:00,60.54,60.56,60.48,60.48,144664.0,57.338,57.357,57.2812,57.2812,144664.0
2023-11-08 14:35:00,60.48,60.58,60.48,60.57,123208.0,57.2812,57.3759,57.2812,57.3665,123208.0
2023-11-08 14:40:00,60.58,60.61,60.55,60.6,171504.0,57.3759,57.4043,57.3475,57.3949,171504.0
2023-11-08 14:45:00,60.6,60.62,60.58,60.59,134386.0,57.3949,57.4138,57.3759,57.3854,134386.0
2023-11-08 14:50:00,60.6,60.61,60.55,60.56,84848.0,57.3949,57.4043,57.3475,57.357,84848.0
2023-11-08 14:55:00,60.57,60.59,60.51,60.53,217326.0,57.3665,57.3854,57.3096,57.3286,217326.0
2023-11-08 15:00:00,60.53,60.57,60.49,60.57,160709.0,57.3286,57.3665,57.2907,57.3665,160709.0
2023-11-08 15:05:00,60.57,60.57,60.53,60.55,122104.0,57.3665,57.3665,57.3286,57.3475,122104.0
2023-11-08 15:10:00,60.55,60.63,60.53,60.62,205157.0,57.3475,57.4233,57.3286,57.4138,205157.0
2023-11-08 15:15:00,60.62,60.67,60.59,60.64,150389.0,57.4138,57.4612,57.3854,57.4327,150389.0
2023-11-08 15:20:00,60.64,60.68,60.63,60.66,130671.0,57.4327,57.4706,57.4233,57.4517,130671.0
2023-11-08 15:25:00,60.67,60.69,60.62,60.63,250410.0,57.4612,57.4801,57.4138,57.4233,250410.0
2023-11-08 15:30:00,60.62,60.69,60.57,60.69,192314.0,57.4138,57.4801,57.3665,57.4801,192314.0
2023-11-08 15:35:00,60.69,60.74,60.67,60.71,262026.0,57.4801,57.5275,57.4612,57.499,262026.0
2023-11-08 15:40:00,60.72,60.83,60.72,60.78,598585.0,57.5085,57.6127,57.5085,57.5653,598585.0
2023-11-08 15:45:00,60.78,60.85,60.75,60.83,294482.0,57.5653,57.6316,57.5369,57.6127,294482.0
2023-11-08 15:50:00,60.83,60.89,60.78,60.8,513438.0,57.6127,57.6695,57.5653,57.5843,513438.0
2023-11-08 15:55:00,60.8,60.82,60.78,60.8,906365.0,57.5843,57.6032,57.5653,57.5843,906365.0
2023-11-09 09:30:00,60.93,61.1,60.81,60.97,392192.0,57.7074,57.8684,57.5938,57.7453,392192.0
2023-11-09 09:35:00,60.97,61.01,60.87,60.9,302417.0,57.7453,57.7832,57.6506,57.679,302417.0
2023-11-09 09:40:00,60.9,60.96,60.77,60.85,143365.0,57.679,57.7358,57.5559,57.6316,143365.0
2023-11-09 09:45:00,60.84,60.85,60.66,60.85,230773.0,57.6222,57.6316,57.4517,57.6316,230773.0
2023-11-09 09:50:00,60.86,61.0,60.82,60.86,194794.0,57.6411,57.7737,57.6032,57.6411,194794.0
2023-11-09 09:55:00,60.87,60.94,60.85,60.87,178096.0,57.6506,57.7169,57.6316,57.6506,178096.0
2023-11-09 10:00:00,60.88,60.9,60.84,60.85,111028.0,57.6601,57.679,57.6222,57.6316,111028.0
2023-11-09 10:05:00,60.84,60.85,60.73,60.76,100603.0,57.6222,57.6316,57.518,57.5464,100603.0
2023-11-09 10:10:00,60.76,60.81,60.75,60.77,60804.0,57.5464,57.5938,57.5369,57.5559,60804.0
2023-11-09 10:15:00,60.77,60.77,60.59,60.61,124985.0,57.5559,57.5559,57.3854,57.4043,124985.0
2023-11-09 10:20:00,60.61,60.67,60.59,60.62,98397.0,57.4043,57.4612,57.3854,57.4138,98397.0
2023-11-09 10:25:00,60.61,60.66,60.54,60.59,68681.0,57.4043,57.4517,57.338,57.3854,68681.0
2023-11-09 10:30:00,60.59,60.59,60.53,60.55,100152.0,57.3854,57.3854,57.3286,57.3475,100152.0
2023-11-09 10:35:00,60.55,60.67,60.55,60.58,310396.0,57.3475,57.4612,57.3475,57.3759,310396.0
2023-11-09 10:40:00,60.59,60.68,60.55,60.65,128556.0,57.3854,57.4706,57.3475,57.4422,128556.0
2023-11-09 10:45:00,60.65,60.66,60.54,60.55,209570.0,57.4422,57.4517,57.338,57.3475,209570.0
2023-11-09 10:50:00,60.55,60.67,60.55,60.62,113215.0,57.3475,57.4612,57.3475,57.4138,113215.0
2023-11-09 10:55:00,60.61,60.67,60.6,60.66,100035.0,57.4043,57.4612,57.3949,57.4517,100035.0
2023-11-09 11:00:00,60.66,60.7,60.59,60.63,138826.0,57.4517,57.4896,57.3854,57.4233,138826.0
2023-11-09 11:05:00,60.62,60.63,60.48,60.5,163876.0,57.4138,57.4233,57.2812,57.3002,163876.0
2023-11-09 11:10:00,60.5,60.51,60.43,60.44,143829.0,57.3002,57.3096,57.2339,57.2433,143829.0
2023-11-09 11:15:00,60.44,60.58,60.44,60.57,108908.0,57.2433,57.3759,57.2433,57.3665,108908.0
2023-11-09 11:20:00,60.58,60.59,60.53,60.56,102578.0,57.3759,57.3854,57.3286,57.357,102578.0
2023-11-09 11:25:00,60.56,60.59,60.54,60.56,338087.0,57.357,57.3854,57.338,57.357,338087.0
2023-11-09 11:30:00,60.55,60.58,60.5,60.51,124693.0,57.3475,57.3759,57.3002,57.3096,124693.0
2023-11-09 11:35:00,60.52,60.55,60.38,60.42,233602.0,57.3191,57.3475,57.1865,57.2244,233602.0
2023-11-09 11:40:00,60.42,60.45,60.4,60.45,95992.0,57.2244,57.2528,57.2054,57.2528,95992.0
2023-11-09 11:45:00,60.44,60.57,60.42,60.56,108179.0,57.2433,57.3665,57.2244,57.357,108179.0
2023-11-09 11:50:00,60.56,60.59,60.55,60.55,60221.0,57.357,57.3854,57.3475,57.3475,60221.0
2023-11-09 11:55:00,60.55,60.61,60.54,60.6,89328.0,57.3475,57.4043,57.338,57.3949,89328.0
2023-11-09 12:00:00,60.6,60.74,60.6,60.73,79294.0,57.3949,57.5275,57.3949,57.518,79294.0
2023-11-09 12:05:00,60.73,60.82,60.7,60.76,82837.0,57.518,57.6032,57.4896,57.5464,82837.0
2023-11-09 12:10:00,60.76,60.87,60.75,60.85,104512.0,57.5464,57.6506,57.5369,57.6316,104512.0
2023-11-09 12:15:00,60.85,60.87,60.82,60.84,71428.0,57.6316,57.6506,57.6032,57.6222,71428.0
2023-11-09 12:20:00,60.85,60.89,60.82,60.86,81520.0,57.6316,57.6695,57.6032,57.6411,81520.0
2023-11-09 12:25:00,60.84,60.89,60.83,60.84,120537.0,57.6222,57.6695,57.6127,57.6222,120537.0
2023-11-09 12:30:00,60.85,60.89,60.83,60.88,130171.0,57.6316,57.6695,57.6127,57.6601,130171.0
2023-11-09 12:35:00,60.88,60.91,60.86,60.88,80099.0,57.6601,57.6885,57.6411,57.6601,80099.0
2023-11-09 12:40:00,60.88,60.89,60.82,60.86,52091.0,57.6601,57.6695,57.6032,57.6411,52091.0
2023-11-09 12:45:00,60.86,60.89,60.79,60.8,48341.0,57.6411,57.6695,57.5748,57.5843,48341.0
2023-11-09 12:50:00,60.8,60.84,60.77,60.79,32608.0,57.5843,57.6222,57.5559,57.5748,32608.0
2023-11-09 12:55:00,60.78,60.8,60.76,60.76,60206.0,57.5653,57.5843,57.5464,57.5464,60206.0
2023-11-09 13:00:00,60.76,60.78,60.49,60.6,410656.0,57.5464,57.5653,57.2907,57.3949,410656.0
2023-11-09 13:05:00,60.61,60.64,60.45,60.49,421523.0,57.4043,57.4327,57.2528,57.2907,421523.0
2023-11-09 13:10:00,60.49,60.57,60.42,60.54,258022.0,57.2907,57.3665,57.2244,57.338,258022.0
2023-11-09 13:15:00,60.54,60.55,60.36,60.37,142121.0,57.338,57.3475,57.1676,57.177,142121.0
2023-11-09 13:20:00,60.37,60.4,60.33,60.35,122854.0,57.177,57.2054,57.1391,57.1581,122854.0
2023-11-09 13:25:00,60.35,60.35,60.26,60.28,179825.0,57.1581,57.1581,57.0728,57.0918,179825.0
2023-11-09 13:30:00,60.28,60.31,60.22,60.25,303576.0,57.0918,57.1202,57.035,57.0634,303576.0
2023-11-09 13:35:00,60.26,60.38,60.24,60.29,242632.0,57.0728,57.1865,57.0539,57.1013,242632.0
2023-11-09 13:40:00,60.29,60.3,60.16,60.16,360532.0,57.1013,57.1107,56.9781,56.9781,360532.0
2023-11-09 13:45:00,60.17,60.28,60.15,60.28,75371.0,56.9876,57.0918,56.9687,57.0918,75371.0
2023-11-09 13:50:00,60.29,60.33,60.28,60.31,95381.0,57.1013,57.1391,57.0918,57.1202,95381.0
2023-11-09 13:55:00,60.31,60.39,60.3,60.35,102679.0,57.1202,57.196,57.1107,57.1581,102679.0
2023-11-09 14:00:00,60.34,60.34,60.2,60.25,455441.0,57.1486,57.1486,57.016,57.0634,455441.0
2023-11-09 14:05:00,60.26,60.28,60.21,60.28,106098.0,57.0728,57.0918,57.0255,57.0918,106098.0
2023-11-09 14:10:00,60.28,60.29,60.1,60.12,261579.0,57.0918,57.1013,56.9213,56.9403,261579.0
2023-11-09 14:15:00,60.12,60.15,60.04,60.1,295613.0,56.9403,56.9687,56.8645,56.9213,295613.0
2023-11-09 14:20:00,60.1,60.19,60.08,60.14,272718.0,56.9213,57.0065,56.9024,56.9592,272718.0
2023-11-09 14:25:00,60.14,60.23,60.11,60.14,219813.0,56.9592,57.0444,56.9308,56.9592,219813.0
2023-11-09 14:30:00,60.13,60.21,60.09,60.18,141788.0,56.9497,57.0255,56.9118,56.9971,141788.0
2023-11-09 14:35:00,60.18,60.18,60.09,60.12,128410.0,56.9971,56.9971,56.9118,56.9403,128410.0
2023-11-09 14:40:00,60.12,60.13,60.08,60.12,85459.0,56.9403,56.9497,56.9024,56.9403,85459.0
2023-11-09 14:45:00,60.12,60.16,60.08,60.11,303568.0,56.9403,56.9781,56.9024,56.9308,303568.0
2023-11-09 14:50:00,60.1,60.11,59.98,60.01,408277.0,56.9213,56.9308,56.8077,56.8361,408277.0
2023-11-09 14:55:00,60.01,60.07,59.98,60.05,110767.0,56.8361,56.8929,56.8077,56.874,110767.0
2023-11-09 15:00:00,60.05,60.13,60.04,60.12,206233.0,56.874,56.9497,56.8645,56.9403,206233.0
2023-11-09 15:05:00,60.12,60.15,60.08,60.11,170088.0,56.9403,56.9687,56.9024,56.9308,170088.0
2023-11-09 15:10:00,60.11,60.14,60.08,60.11,165517.0,56.9308,56.9592,56.9024,56.9308,165517.0
2023-11-09 15:15:00,60.11,60.11,60.05,60.09,105407.0,56.9308,56.9308,56.874,56.9118,105407.0
2023-11-09 15:20:00,60.1,60.1,60.02,60.04,107924.0,56.9213,56.9213,56.8455,56.8645,107924.0
2023-11-09 15:25:00,60.03,60.05,59.99,60.0,91198.0,56.855,56.874,56.8171,56.8266,91198.0
2023-11-09 15:30:00,60.0,60.08,59.98,60.08,261411.0,56.8266,56.9024,56.8077,56.9024,261411.0
2023-11-09 15:35:00,60.07,60.09,60.03,60.05,135612.0,56.8929,56.9118,56.855,56.874,135612.0
2023-11-09 15:40:00,60.05,60.13,60.04,60.07,237122.0,56.874,56.9497,56.8645,56.8929,237122.0
2023-11-09 15:45:00,60.08,60.08,60.01,60.05,359963.0,56.9024,56.9024,56.8361,56.874,359963.0
2023-11-09 15:50:00,60.06,60.13,60.03,60.04,669218.0,56.8834,56.9497,56.855,56.8645,669218.0
2023-11-09 15:55:00,60.04,60.07,59.97,59.99,1063802.0,56.8645,56.8929,56.7982,56.8171,1063802.0
2023-11-10 09:30:00,60.27,60.49,60.12,60.24,387700.0,57.0823,57.2907,56.9403,57.0539,387700.0
2023-11-10 09:35:00,60.25,60.26,60.15,60.23,253965.0,57.0634,57.0728,56.9687,57.0444,253965.0
2023-11-10 09:40:00,60.22,60.29,60.09,60.14,178693.0,57.035,57.1013,56.9118,56.9592,178693.0
2023-11-10 09:45:00,60.15,60.19,60.09,60.14,222496.0,56.9687,57.0065,56.9118,56.9592,222496.0
2023-11-10 09:50:00,60.13,60.19,59.98,60.01,160968.0,56.9497,57.0065,56.8077,56.8361,160968.0
2023-11-10 09:55:00,60.01,60.06,59.92,60.04,173140.0,56.8361,56.8834,56.7508,56.8645,173140.0
2023-11-10 10:00:00,60.03,60.12,59.93,60.09,222408.0,56.855,56.9403,56.7603,56.9118,222408.0
2023-11-10 10:05:00,60.1,60.19,60.1,60.12,96950.0,56.9213,57.0065,56.9213,56.9403,96950.0
2023-11-10 10:10:00,60.13,60.15,60.04,60.11,212134.0,56.9497,56.9687,56.8645,56.9308,212134.0
2023-11-10 10:15:00,60.11,60.19,60.07,60.18,97687.0,56.9308,57.0065,56.8929,56.9971,97687.0
2023-11-10 10:20:00,60.18,60.22,60.11,60.14,131885.0,56.9971,57.035,56.9308,56.9592,131885.0
2023-11-10 10:25:00,60.14,60.18,60.07,60.15,200506.0,56.9592,56.9971,56.8929,56.9687,200506.0
2023-11-10 10:30:00,60.15,60.21,60.06,60.07,83529.0,56.9687,57.0255,56.8834,56.8929,83529.0
2023-11-10 10:35:00,60.07,60.13,60.03,60.04,83533.0,56.8929,56.9497,56.855,56.8645,83533.0
2023-11-10 10:40:00,60.03,60.07,59.96,60.03,119987.0,56.855,56.8929,56.7887,56.855,119987.0
2023-11-10 10:45:00,60.02,60.11,59.99,60.08,96878.0,56.8455,56.9308,56.8171,56.9024,96878.0
2023-11-10 10:50:00,60.09,60.12,60.03,60.03,109881.0,56.9118,56.9403,56.855,56.855,109881.0
2023-11-10 10:55:00,60.03,60.09,59.98,59.99,77775.0,56.855,56.9118,56.8077,56.8171,77775.0
2023-11-10 11:00:00,59.99,60.11,59.98,60.11,93555.0,56.8171,56.9308,56.8077,56.9308,93555.0
2023-11-10 11:05:00,60.11,60.21,60.1,60.16,101718.0,56.9308,57.0255,56.9213,56.9781,101718.0
2023-11-10 11:10:00,60.16,60.22,60.14,60.2,161637.0,56.9781,57.035,56.9592,57.016,161637.0
2023-11-10 11:15:00,60.19,60.23,60.16,60.17,72526.0,57.0065,57.0444,56.9781,56.9876,72526.0
2023-11-10 11:20:00,60.17,60.24,60.15,60.22,108643.0,56.9876,57.0539,56.9687,57.035,108643.0
2023-11-10 11:25:00,60.22,60.28,60.2,60.28,108280.0,57.035,57.0918,57.016,57.0918,108280.0
2023-11-10 11:30:00,60.28,60.33,60.25,60.3,111900.0,57.0918,57.1391,57.0634,57.1107,111900.0
2023-11-10 11:35:00,60.3,60.37,60.28,60.31,130354.0,57.1107,57.177,57.0918,57.1202,130354.0
2023-11-10 11:40:00,60.32,60.33,60.29,60.3,87442.0,57.1297,57.1391,57.1013,57.1107,87442.0
2023-11-10 11:45:00,60.3,60.3,60.16,60.18,121689.0,57.1107,57.1107,56.9781,56.9971,121689.0
2023-11-10 11:50:00,60.18,60.25,60.17,60.19,91592.0,56.9971,57.0634,56.9876,57.0065,91592.0
2023-11-10 11:55:00,60.19,60.2,60.14,60.16,243395.0,57.0065,57.016,56.9592,56.9781,243395.0
2023-11-10 12:00:00,60.17,60.26,60.15,60.17,148640.0,56.9876,57.0728,56.9687,56.9876,148640.0
2023-11-10 12:05:00,60.17,60.19,60.12,60.13,66961.0,56.9876,57.0065,56.9403,56.9497,66961.0
2023-11-10 12:10:00,60.12,60.17,60.07,60.08,58657.0,56.9403,56.9876,56.8929,56.9024,58657.0
2023-11-10 12:15:00,60.07,60.1,60.04,60.07,214049.0,56.8929,56.9213,56.8645,56.8929,214049.0
2023-11-10 12:20:00,60.08,60.09,60.02,60.04,52331.0,56.9024,56.9118,56.8455,56.8645,52331.0
2023-11-10 12:25:00,60.04,60.05,60.01,60.03,66201.0,56.8645,56.874,56.8361,56.855,66201.0
2023-11-10 12:30:00,60.04,60.14,60.01,60.12,135375.0,56.8645,56.9592,56.8361,56.9403,135375.0
2023-11-10 12:35:00,60.12,60.15,60.1,60.14,120352.0,56.9403,56.9687,56.9213,56.9592,120352.0
2023-11-10 12:40:00,60.13,60.13,60.06,60.1,75672.0,56.9497,56.9497,56.8834,56.9213,75672.0
2023-11-10 12:45:00,60.09,60.11,60.04,60.04,83072.0,56.9118,56.9308,56.8645,56.8645,83072.0
2023-11-10 12:50:00,60.05,60.18,60.04,60.18,129721.0,56.874,56.9971,56.8645,56.9971,129721.0
2023-11-10 12:55:00,60.18,60.2,60.13,60.19,93384.0,56.9971,57.016,56.9497,57.0065,93384.0
2023-11-10 13:00:00,60.17,60.19,60.13,60.16,135866.0,56.9876,57.0065,56.9497,56.9781,135866.0
2023-11-10 13:05:00,60.16,60.19,60.15,60.17,94986.0,56.9781,57.0065,56.9687,56.9876,94986.0
2023-11-10 13:10:00,60.18,60.23,60.16,60.22,84537.0,56.9971,57.0444,56.9781,57.035,84537.0
2023-11-10 13:15:00,60.23,60.23,60.19,60.21,175267.0,57.0444,57.0444,57.0065,57.0255,175267.0
2023-11-10 13:20:00,60.21,60.27,60.2,60.24,124002.0,57.0255,57.0823,57.016,57.0539,124002.0
2023-11-10 13:25:00,60.24,60.3,60.2,60.2,164452.0,57.0539,57.1107,57.016,57.016,164452.0
2023-11-10 13:30:00,60.2,60.26,60.2,60.23,90164.0,57.016,57.0728,57.016,57.0444,90164.0
2023-11-10 13:35:00,60.22,60.24,60.18,60.23,101823.0,57.035,57.0539,56.9971,57.0444,101823.0
2023-11-10 13:40:00,60.24,60.31,60.24,60.27,101572.0,57.0539,57.1202,57.0539,57.0823,101572.0
2023-11-10 13:45:00,60.27,60.32,60.27,60.3,80723.0,57.0823,57.1297,57.0823,57.1107,80723.0
2023-11-10 13:50:00,60.31,60.33,60.23,60.24,183908.0,57.1202,57.1391,57.0444,57.0539,183908.0
2023-11-10 13:55:00,60.23,60.29,60.22,60.27,112022.0,57.0444,57.1013,57.035,57.0823,112022.0
2023-11-10 14:00:00,60.26,60.28,60.19,60.21,75783.0,57.0728,57.0918,57.0065,57.0255,75783.0
2023-11-10 14:05:00,60.2,60.27,60.2,60.25,79649.0,57.016,57.0823,57.016,57.0634,79649.0
2023-11-10 14:10:00,60.25,60.32,60.24,60.3,81373.0,57.0634,57.1297,57.0539,57.1107,81373.0
2023-11-10 14:15:00,60.3,60.31,60.28,60.3,49032.0,57.1107,57.1202,57.0918,57.1107,49032.0
2023-11-10 14:20:00,60.31,60.31,60.24,60.25,65895.0,57.1202,57.1202,57.0539,57.0634,65895.0
2023-11-10 14:25:00,60.26,60.26,60.22,60.25,57176.0,57.0728,57.0728,57.035,57.0634,57176.0
2023-11-10 14:30:00,60.26,60.26,60.22,60.23,57599.0,57.0728,57.0728,57.035,57.0444,57599.0
2023-11-10 14:35:00,60.24,60.26,60.23,60.26,73213.0,57.0539,57.0728,57.0444,57.0728,73213.0
2023-11-10 14:40:00,60.25,60.25,60.21,60.23,64270.0,57.0634,57.0634,57.0255,57.0444,64270.0
2023-11-10 14:45:00,60.23,60.25,60.21,60.25,56352.0,57.0444,57.0634,57.0255,57.0634,56352.0
2023-11-10 14:50:00,60.25,60.26,60.17,60.18,142975.0,57.0634,57.0728,56.9876,56.9971,142975.0
2023-11-10 14:55:00,60.17,60.17,60.13,60.15,128674.0,56.9876,56.9876,56.9497,56.9687,128674.0
2023-11-10 15:00:00,60.15,60.16,60.09,60.16,135603.0,56.9687,56.9781,56.9118,56.9781,135603.0
2023-11-10 15:05:00,60.16,60.18,60.14,60.16,72542.0,56.9781,56.9971,56.9592,56.9781,72542.0
2023-11-10 15:10:00,60.16,60.18,60.12,60.14,177400.0,56.9781,56.9971,56.9403,56.9592,177400.0
2023-11-10 15:15:00,60.14,60.2,60.13,60.2,499772.0,56.9592,57.016,56.9497,57.016,499772.0
2023-11-10 15:20:00,60.19,60.21,60.14,60.18,125540.0,57.0065,57.0255,56.9592,56.9971,125540.0
2023-11-10 15:25:00,60.18,60.24,60.17,60.24,205535.0,56.9971,57.0539,56.9876,57.0539,205535.0
2023-11-10 15:30:00,60.24,60.28,60.23,60.26,272366.0,57.0539,57.0918,57.0444,57.0728,272366.0
2023-11-10 15:35:00,60.27,60.33,60.22,60.25,157116.0,57.0823,57.1391,57.035,57.0634,157116.0
2023-11-10 15:40:00,60.24,60.25,60.2,60.22,230839.0,57.0539,57.0634,57.016,57.035,230839.0
2023-11-10 15:45:00,60.21,60.33,60.2,60.27,452675.0,57.0255,57.1391,57.016,57.0823,452675.0
2023-11-10 15:50:00,60.28,60.34,60.24,60.3,453217.0,57.0918,57.1486,57.0539,57.1107,453217.0
2023-11-10 15:55:00,60.3,60.31,60.26,60.31,751079.0,57.1107,57.1202,57.0728,57.1202,751079.0
2023-11-13 09:30:00,60.19,60.33,59.87,59.91,627504.0,57.0065,57.1391,56.7035,56.7414,627504.0
2023-11-13 09:35:00,59.91,59.91,59.65,59.79,411280.0,56.7414,56.7414,56.4951,56.6277,411280.0
2023-11-13 09:40:00,59.8,60.05,59.78,60.01,174106.0,56.6372,56.874,56.6182,56.8361,174106.0
2023-11-13 09:45:00,60.02,60.08,59.98,60.0,312277.0,56.8455,56.9024,56.8077,56.8266,312277.0
2023-11-13 09:50:00,59.99,60.06,59.84,59.88,244167.0,56.8171,56.8834,56.6751,56.7129,244167.0
2023-11-13 09:55:00,59.89,59.95,59.83,59.85,155002.0,56.7224,56.7792,56.6656,56.6845,155002.0
2023-11-13 10:00:00,59.85,59.87,59.65,59.66,203866.0,56.6845,56.7035,56.4951,56.5046,203866.0
2023-11-13 10:05:00,59.66,59.71,59.53,59.6,172941.0,56.5046,56.5519,56.3815,56.4478,172941.0
2023-11-13 10:10:00,59.6,59.62,59.53,59.57,175993.0,56.4478,56.4667,56.3815,56.4193,175993.0
2023-11-13 10:15:00,59.57,59.73,59.56,59.68,140683.0,56.4193,56.5709,56.4099,56.5235,140683.0
2023-11-13 10:20:00,59.68,59.75,59.67,59.71,141620.0,56.5235,56.5898,56.5141,56.5519,141620.0
2023-11-13 10:25:00,59.7,59.75,59.69,59.73,73868.0,56.5425,56.5898,56.533,56.5709,73868.0
2023-11-13 10:30:00,59.73,59.78,59.65,59.75,133212.0,56.5709,56.6182,56.4951,56.5898,133212.0
2023-11-13 10:35:00,59.75,59.83,59.72,59.77,138822.0,56.5898,56.6656,56.5614,56.6088,138822.0
2023-11-13 10:40:00,59.76,59.84,59.72,59.81,82571.0,56.5993,56.6751,56.5614,56.6466,82571.0
2023-11-13 10:45:00,59.8,59.84,59.67,59.7,256717.0,56.6372,56.6751,56.5141,56.5425,256717.0
2023-11-13 10:50:00,59.71,59.78,59.7,59.71,134305.0,56.5519,56.6182,56.5425,56.5519,134305.0
2023-11-13 10:55:00,59.72,59.79,59.71,59.77,203128.0,56.5614,56.6277,56.5519,56.6088,203128.0
2023-11-13 11:00:00,59.77,59.83,59.68,59.82,204466.0,56.6088,56.6656,56.5235,56.6561,204466.0
2023-11-13 11:05:00,59.82,59.85,59.72,59.74,186727.0,56.6561,56.6845,56.5614,56.5803,186727.0
2023-11-13 11:10:00,59.74,59.78,59.7,59.71,156044.0,56.5803,56.6182,56.5425,56.5519,156044.0
2023-11-13 11:15:00,59.71,59.72,59.54,59.57,324115.0,56.5519,56.5614,56.3909,56.4193,324115.0
2023-11-13 11:20:00,59.57,59.62,59.5,59.58,150093.0,56.4193,56.4667,56.353,56.4288,150093.0
2023-11-13 11:25:00,59.59,59.65,59.59,59.63,137439.0,56.4383,56.4951,56.4383,56.4762,137439.0
2023-11-13 11:30:00,59.64,59.77,59.64,59.74,109074.0,56.4856,56.6088,56.4856,56.5803,109074.0
2023-11-13 11:35:00,59.74,59.81,59.72,59.8,125313.0,56.5803,56.6466,56.5614,56.6372,125313.0
2023-11-13 11:40:00,59.79,59.85,59.78,59.82,151314.0,56.6277,56.6845,56.6182,56.6561,151314.0
2023-11-13 11:45:00,59.82,59.95,59.81,59.89,204011.0,56.6561,56.7792,56.6466,56.7224,204011.0
2023-11-13 11:50:00,59.9,59.9,59.81,59.84,106968.0,56.7319,56.7319,56.6466,56.6751,106968.0
2023-11-13 11:55:00,59.84,59.88,59.82,59.88,148848.0,56.6751,56.7129,56.6561,56.7129,148848.0
2023-11-13 12:00:00,59.87,59.92,59.84,59.89,87006.0,56.7035,56.7508,56.6751,56.7224,87006.0
2023-11-13 12:05:00,59.89,59.91,59.84,59.86,123335.0,56.7224,56.7414,56.6751,56.694,123335.0
2023-11-13 12:10:00,59.86,59.89,59.8,59.86,195325.0,56.694,56.7224,56.6372,56.694,195325.0
2023-11-13 12:15:00,59.85,59.87,59.81,59.86,204939.0,56.6845,56.7035,56.6466,56.694,204939.0
2023-11-13 12:20:00,59.86,59.89,59.82,59.88,106041.0,56.694,56.7224,56.6561,56.7129,106041.0
2023-11-13 12:25:00,59.88,59.93,59.85,59.86,93713.0,56.7129,56.7603,56.6845,56.694,93713.0
2023-11-13 12:30:00,59.86,59.87,59.75,59.76,111264.0,56.694,56.7035,56.5898,56.5993,111264.0
2023-11-13 12:35:00,59.76,59.78,59.72,59.73,114508.0,56.5993,56.6182,56.5614,56.5709,114508.0
2023-11-13 12:40:00,59.73,59.75,59.68,59.7,138506.0,56.5709,56.5898,56.5235,56.5425,138506.0
2023-11-13 12:45:00,59.7,59.71,59.65,59.67,117684.0,56.5425,56.5519,56.4951,56.5141,117684.0
2023-11-13 12:50:00,59.67,59.69,59.64,59.64,95497.0,56.5141,56.533,56.4856,56.4856,95497.0
2023-11-13 12:55:00,59.64,59.7,59.61,59.69,92611.0,56.4856,56.5425,56.4572,56.533,92611.0
2023-11-13 13:00:00,59.7,59.7,59.64,59.65,156736.0,56.5425,56.5425,56.4856,56.4951,156736.0
2023-11-13 13:05:00,59.65,59.65,59.54,59.55,176558.0,56.4951,56.4951,56.3909,56.4004,176558.0
2023-11-13 13:10:00,59.55,59.64,59.54,59.64,174882.0,56.4004,56.4856,56.3909,56.4856,174882.0
2023-11-13 13:15:00,59.64,59.73,59.63,59.69,182961.0,56.4856,56.5709,56.4762,56.533,182961.0
2023-11-13 13:20:00,59.68,59.69,59.63,59.66,123327.0,56.5235,56.533,56.4762,56.5046,123327.0
2023-11-13 13:25:00,59.66,59.66,59.61,59.61,77168.0,56.5046,56.5046,56.4572,56.4572,77168.0
2023-11-13 13:30:00,59.61,59.61,59.52,59.53,114651.0,56.4572,56.4572,56.372,56.3815,114651.0
2023-11-13 13:35:00,59.53,59.67,59.53,59.67,104187.0,56.3815,56.5141,56.3815,56.5141,104187.0
2023-11-13 13:40:00,59.67,59.74,59.65,59.72,96829.0,56.5141,56.5803,56.4951,56.5614,96829.0
2023-11-13 13:45:00,59.72,59.76,59.72,59.73,66227.0,56.5614,56.5993,56.5614,56.5709,66227.0
2023-11-13 13:50:00,59.73,59.77,59.67,59.68,87348.0,56.5709,56.6088,56.5141,56.5235,87348.0
2023-11-13 13:55:00,59.68,59.68,59.64,59.65,67842.0,56.5235,56.5235,56.4856,56.4951,67842.0
2023-11-13 14:00:00,59.65,59.69,59.63,59.67,113150.0,56.4951,56.533,56.4762,56.5141,113150.0
2023-11-13 14:05:00,59.67,59.69,59.61,59.66,199916.0,56.5141,56.533,56.4572,56.5046,199916.0
2023-11-13 14:10:00,59.66,59.69,59.64,59.66,99141.0,56.5046,56.533,56.4856,56.5046,99141.0
2023-11-13 14:15:00,59.65,59.66,59.61,59.65,108677.0,56.4951,56.5046,56.4572,56.4951,108677.0
2023-11-13 14:20:00,59.64,59.65,59.6,59.61,77855.0,56.4856,56.4951,56.4478,56.4572,77855.0
2023-11-13 14:25:00,59.61,59.65,59.59,59.6,109068.0,56.4572,56.4951,56.4383,56.4478,109068.0
2023-11-13 14:30:00,59.61,59.64,59.6,59.63,75987.0,56.4572,56.4856,56.4478,56.4762,75987.0
2023-11-13 14:35:00,59.63,59.67,59.62,59.65,97720.0,56.4762,56.5141,56.4667,56.4951,97720.0
2023-11-13 14:40:00,59.65,59.69,59.64,59.65,74322.0,56.4951,56.533,56.4856,56.4951,74322.0
2023-11-13 14:45:00,59.65,59.67,59.64,59.67,48249.0,56.4951,56.5141,56.4856,56.5141,48249.0
2023-11-13 14:50:00,59.66,59.66,59.59,59.6,62755.0,56.5046,56.5046,56.4383,56.4478,62755.0
2023-11-13 14:55:00,59.6,59.62,59.58,59.59,99121.0,56.4478,56.4667,56.4288,56.4383,99121.0
2023-11-13 15:00:00,59.58,59.61,59.53,59.6,283061.0,56.4288,56.4572,56.3815,56.4478,283061.0
2023-11-13 15:05:00,59.6,59.65,59.58,59.65,178847.0,56.4478,56.4951,56.4288,56.4951,178847.0
2023-11-13 15:10:00,59.64,59.67,59.59,59.62,197741.0,56.4856,56.5141,56.4383,56.4667,197741.0
2023-11-13 15:15:00,59.62,59.64,59.59,59.61,111584.0,56.4667,56.4856,56.4383,56.4572,111584.0
2023-11-13 15:20:00,59.62,59.63,59.59,59.63,125441.0,56.4667,56.4762,56.4383,56.4762,125441.0
2023-11-13 15:25:00,59.63,59.64,59.55,59.56,182106.0,56.4762,56.4856,56.4004,56.4099,182106.0
2023-11-13 15:30:00,59.55,59.62,59.53,59.55,352830.0,56.4004,56.4667,56.3815,56.4004,352830.0
2023-11-13 15:35:00,59.55,59.6,59.51,59.56,297432.0,56.4004,56.4478,56.3625,56.4099,297432.0
2023-11-13 15:40:00,59.57,59.6,59.54,59.58,364091.0,56.4193,56.4478,56.3909,56.4288,364091.0
2023-11-13 15:45:00,59.58,59.65,59.53,59.59,670057.0,56.4288,56.4951,56.3815,56.4383,670057.0
2023-11-13 15:50:00,59.59,59.6,59.54,59.59,590817.0,56.4383,56.4478,56.3909,56.4383,590817.0
2023-11-13 15:55:00,59.59,59.61,59.56,59.59,1163857.0,56.4383,56.4572,56.4099,56.4383,1163857.0
2023-11-14 09:30:00,60.94,60.99,60.82,60.98,901132.0,57.7169,57.7642,57.6032,57.7548,901132.0
2023-11-14 09:35:00,60.99,61.14,60.81,61.14,456841.0,57.7642,57.9063,57.5938,57.9063,456841.0
2023-11-14 09:40:00,61.14,61.24,61.13,61.19,552496.0,57.9063,58.001,57.8968,57.9537,552496.0
2023-11-14 09:45:00,61.19,61.38,61.19,61.37,447019.0,57.9537,58.1336,57.9537,58.1241,447019.0
2023-11-14 09:50:00,61.38,61.38,61.2,61.23,464024.0,58.1336,58.1336,57.9631,57.9915,464024.0
2023-11-14 09:55:00,61.23,61.38,61.23,61.34,351539.0,57.9915,58.1336,57.9915,58.0957,351539.0
2023-11-14 10:00:00,61.34,61.37,61.19,61.28,482181.0,58.0957,58.1241,57.9537,58.0389,482181.0
2023-11-14 10:05:00,61.28,61.29,61.12,61.23,317378.0,58.0389,58.0484,57.8874,57.9915,317378.0
2023-11-14 10:10:00,61.23,61.37,61.22,61.33,207762.0,57.9915,58.1241,57.9821,58.0863,207762.0
2023-11-14 10:15:00,61.34,61.41,61.32,61.39,164203.0,58.0957,58.162,58.0768,58.1431,164203.0
2023-11-14 10:20:00,61.39,61.39,61.27,61.28,237426.0,58.1431,58.1431,58.0294,58.0389,237426.0
2023-11-14 10:25:00,61.28,61.36,61.24,61.33,508371.0,58.0389,58.1147,58.001,58.0863,508371.0
2023-11-14 10:30:00,61.32,61.46,61.3,61.44,349617.0,58.0768,58.2094,58.0578,58.1904,349617.0
2023-11-14 10:35:00,61.44,61.5,61.42,61.48,288275.0,58.1904,58.2473,58.1715,58.2283,288275.0
2023-11-14 10:40:00,61.48,61.59,61.47,61.57,245282.0,58.2283,58.3325,58.2188,58.3136,245282.0
2023-11-14 10:45:00,61.58,61.63,61.51,61.54,221316.0,58.323,58.3704,58.2567,58.2851,221316.0
2023-11-14 10:50:00,61.54,61.62,61.47,61.59,229685.0,58.2851,58.3609,58.2188,58.3325,229685.0
2023-11-14 10:55:00,61.58,61.63,61.52,61.55,309294.0,58.323,58.3704,58.2662,58.2946,309294.0
2023-11-14 11:00:00,61.56,61.7,61.56,61.69,350101.0,58.3041,58.4367,58.3041,58.4272,350101.0
2023-11-14 11:05:00,61.7,61.73,61.66,61.68,145622.0,58.4367,58.4651,58.3988,58.4177,145622.0
2023-11-14 11:10:00,61.68,61.79,61.68,61.78,242366.0,58.4177,58.5219,58.4177,58.5125,242366.0
2023-11-14 11:15:00,61.78,61.83,61.74,61.81,166403.0,58.5125,58.5598,58.4746,58.5409,166403.0
2023-11-14 11:20:00,61.81,61.85,61.74,61.75,271213.0,58.5409,58.5788,58.4746,58.484,271213.0
2023-11-14 11:25:00,61.74,61.79,61.72,61.79,156753.0,58.4746,58.5219,58.4556,58.5219,156753.0
2023-11-14 11:30:00,61.79,61.79,61.72,61.77,156463.0,58.5219,58.5219,58.4556,58.503,156463.0
2023-11-14 11:35:00,61.77,61.78,61.75,61.76,130472.0,58.503,58.5125,58.484,58.4935,130472.0
2023-11-14 11:40:00,61.75,61.81,61.75,61.8,187915.0,58.484,58.5409,58.484,58.5314,187915.0
2023-11-14 11:45:00,61.8,61.82,61.71,61.73,188488.0,58.5314,58.5503,58.4462,58.4651,188488.0
2023-11-14 11:50:00,61.73,61.76,61.7,61.74,124078.0,58.4651,58.4935,58.4367,58.4746,124078.0
2023-11-14 11:55:00,61.73,61.75,61.62,61.66,237121.0,58.4651,58.484,58.3609,58.3988,237121.0
2023-11-14 12:00:00,61.66,61.66,61.6,61.64,219907.0,58.3988,58.3988,58.342,58.3799,219907.0
2023-11-14 12:05:00,61.64,61.66,61.52,61.54,367277.0,58.3799,58.3988,58.2662,58.2851,367277.0
2023-11-14 12:10:00,61.54,61.59,61.51,61.57,140648.0,58.2851,58.3325,58.2567,58.3136,140648.0
2023-11-14 12:15:00,61.57,61.61,61.55,61.58,142173.0,58.3136,58.3514,58.2946,58.323,142173.0
2023-11-14 12:20:00,61.58,61.58,61.53,61.58,168280.0,58.323,58.323,58.2757,58.323,168280.0
2023-11-14 12:25:00,61.58,61.67,61.57,61.61,226832.0,58.323,58.4083,58.3136,58.3514,226832.0
2023-11-14 12:30:00,61.61,61.63,61.55,61.56,141170.0,58.3514,58.3704,58.2946,58.3041,141170.0
2023-11-14 12:35:00,61.57,61.61,61.53,61.58,291383.0,58.3136,58.3514,58.2757,58.323,291383.0
2023-11-14 12:40:00,61.57,61.57,61.44,61.49,374462.0,58.3136,58.3136,58.1904,58.2378,374462.0
2023-11-14 12:45:00,61.48,61.52,61.47,61.51,134764.0,58.2283,58.2662,58.2188,58.2567,134764.0
2023-11-14 12:50:00,61.52,61.52,61.48,61.52,151656.0,58.2662,58.2662,58.2283,58.2662,151656.0
2023-11-14 12:55:00,61.53,61.54,61.5,61.53,63367.0,58.2757,58.2851,58.2473,58.2757,63367.0
2023-11-14 13:00:00,61.53,61.53,61.48,61.51,108874.0,58.2757,58.2757,58.2283,58.2567,108874.0
2023-11-14 13:05:00,61.51,61.55,61.49,61.52,78067.0,58.2567,58.2946,58.2378,58.2662,78067.0
2023-11-14 13:10:00,61.52,61.55,61.46,61.47,107071.0,58.2662,58.2946,58.2094,58.2188,107071.0
2023-11-14 13:15:00,61.47,61.49,61.45,61.48,111307.0,58.2188,58.2378,58.1999,58.2283,111307.0
2023-11-14 13:20:00,61.48,61.5,61.44,61.5,89225.0,58.2283,58.2473,58.1904,58.2473,89225.0
2023-11-14 13:25:00,61.5,61.58,61.48,61.55,217890.0,58.2473,58.323,58.2283,58.2946,217890.0
2023-11-14 13:30:00,61.56,61.64,61.56,61.59,831022.0,58.3041,58.3799,58.3041,58.3325,831022.0
2023-11-14 13:35:00,61.58,61.59,61.52,61.55,223946.0,58.323,58.3325,58.2662,58.2946,223946.0
2023-11-14 13:40:00,61.55,61.58,61.48,61.5,391358.0,58.2946,58.323,58.2283,58.2473,391358.0
2023-11-14 13:45:00,61.49,61.53,61.47,61.48,127986.0,58.2378,58.2757,58.2188,58.2283,127986.0
2023-11-14 13:50:00,61.49,61.53,61.45,61.46,177340.0,58.2378,58.2757,58.1999,58.2094,177340.0
2023-11-14 13:55:00,61.46,61.55,61.45,61.5,189774.0,58.2094,58.2946,58.1999,58.2473,189774.0
2023-11-14 14:00:00,61.51,61.64,61.5,61.61,127638.0,58.2567,58.3799,58.2473,58.3514,127638.0
2023-11-14 14:05:00,61.61,61.63,61.52,61.55,113872.0,58.3514,58.3704,58.2662,58.2946,113872.0
2023-11-14 14:10:00,61.54,61.56,61.46,61.56,280091.0,58.2851,58.3041,58.2094,58.3041,280091.0
2023-11-14 14:15:00,61.57,61.58,61.54,61.55,188214.0,58.3136,58.323,58.2851,58.2946,188214.0
2023-11-14 14:20:00,61.55,61.55,61.48,61.52,132609.0,58.2946,58.2946,58.2283,58.2662,132609.0
2023-11-14 14:25:00,61.52,61.55,61.49,61.55,80230.0,58.2662,58.2946,58.2378,58.2946,80230.0
2023-11-14 14:30:00,61.55,61.6,61.52,61.53,146517.0,58.2946,58.342,58.2662,58.2757,146517.0
2023-11-14 14:35:00,61.54,61.59,61.52,61.59,242717.0,58.2851,58.3325,58.2662,58.3325,242717.0
2023-11-14 14:40:00,61.59,61.62,61.56,61.58,171387.0,58.3325,58.3609,58.3041,58.323,171387.0
2023-11-14 14:45:00,61.58,61.63,61.54,61.55,191455.0,58.323,58.3704,58.2851,58.2946,191455.0
2023-11-14 14:50:00,61.56,61.6,61.55,61.6,66611.0,58.3041,58.342,58.2946,58.342,66611.0
2023-11-14 14:55:00,61.6,61.73,61.59,61.69,855648.0,58.342,58.4651,58.3325,58.4272,855648.0
2023-11-14 15:00:00,61.69,61.76,61.63,61.72,700121.0,58.4272,58.4935,58.3704,58.4556,700121.0
2023-11-14 15:05:00,61.71,61.96,61.7,61.95,1492425.0,58.4462,58.6829,58.4367,58.6735,1492425.0
2023-11-14 15:10:00,61.96,61.99,61.81,61.85,582695.0,58.6829,58.7113,58.5409,58.5788,582695.0
2023-11-14 15:15:00,61.85,61.92,61.8,61.9,416522.0,58.5788,58.645,58.5314,58.6261,416522.0
2023-11-14 15:20:00,61.9,61.97,61.89,61.9,487328.0,58.6261,58.6924,58.6166,58.6261,487328.0
2023-11-14 15:25:00,61.9,61.92,61.85,61.92,388377.0,58.6261,58.645,58.5788,58.645,388377.0
2023-11-14 15:30:00,61.92,61.97,61.91,61.95,666965.0,58.645,58.6924,58.6356,58.6735,666965.0
2023-11-14 15:35:00,61.95,62.0,61.94,61.99,553559.0,58.6735,58.7208,58.664,58.7113,553559.0
2023-11-14 15:40:00,62.0,62.03,61.93,61.96,694299.0,58.7208,58.7492,58.6545,58.6829,694299.0
2023-11-14 15:45:00,61.97,61.98,61.91,61.92,682940.0,58.6924,58.7019,58.6356,58.645,682940.0
2023-11-14 15:50:00,61.91,61.93,61.85,61.92,1090082.0,58.6356,58.6545,58.5788,58.645,1090082.0
2023-11-14 15:55:00,61.92,62.0,61.88,61.99,1943323.0,58.645,58.7208,58.6072,58.7113,1943323.0
2023-11-15 09:30:00,61.81,62.12,61.81,62.05,389424.0,58.5409,58.8345,58.5409,58.7682,389424.0
2023-11-15 09:35:00,62.05,62.11,61.98,62.03,333450.0,58.7682,58.825,58.7019,58.7492,333450.0
2023-11-15 09:40:00,62.03,62.15,62.0,62.05,284379.0,58.7492,58.8629,58.7208,58.7682,284379.0
2023-11-15 09:45:00,62.06,62.36,62.04,62.35,227041.0,58.7776,59.0618,58.7587,59.0523,227041.0
2023-11-15 09:50:00,62.35,62.46,62.32,62.46,308123.0,59.0523,59.1565,59.0239,59.1565,308123.0
2023-11-15 09:55:00,62.46,62.55,62.36,62.52,173757.0,59.1565,59.2417,59.0618,59.2133,173757.0
2023-11-15 10:00:00,62.53,62.62,62.52,62.6,234553.0,59.2228,59.308,59.2133,59.2891,234553.0
2023-11-15 10:05:00,62.59,62.61,62.55,62.6,194957.0,59.2796,59.2986,59.2417,59.2891,194957.0
2023-11-15 10:10:00,62.6,62.62,62.51,62.58,186111.0,59.2891,59.308,59.2038,59.2701,186111.0
2023-11-15 10:15:00,62.58,62.69,62.55,62.59,384909.0,59.2701,59.3743,59.2417,59.2796,384909.0
2023-11-15 10:20:00,62.59,62.66,62.52,62.55,452859.0,59.2796,59.3459,59.2133,59.2417,452859.0
2023-11-15 10:25:00,62.55,62.57,62.5,62.51,160344.0,59.2417,59.2607,59.1944,59.2038,160344.0
2023-11-15 10:30:00,62.52,62.54,62.31,62.35,470261.0,59.2133,59.2323,59.0144,59.0523,470261.0
2023-11-15 10:35:00,62.36,62.37,62.26,62.3,171564.0,59.0618,59.0712,58.9671,59.005,171564.0
2023-11-15 10:40:00,62.3,62.31,62.27,62.29,84852.0,59.005,59.0144,58.9765,58.9955,84852.0
2023-11-15 10:45:00,62.29,62.3,62.19,62.22,215739.0,58.9955,59.005,58.9008,58.9292,215739.0
2023-11-15 10:50:00,62.22,62.22,62.04,62.05,515291.0,58.9292,58.9292,58.7587,58.7682,515291.0
2023-11-15 10:55:00,62.06,62.1,62.01,62.02,680216.0,58.7776,58.8155,58.7303,58.7398,680216.0
2023-11-15 11:00:00,62.02,62.06,61.94,61.97,372193.0,58.7398,58.7776,58.664,58.6924,372193.0
2023-11-15 11:05:00,61.98,62.02,61.86,61.91,422375.0,58.7019,58.7398,58.5882,58.6356,422375.0
2023-11-15 11:10:00,61.92,61.96,61.79,61.82,274250.0,58.645,58.6829,58.5219,58.5503,274250.0
2023-11-15 11:15:00,61.82,61.88,61.81,61.88,188879.0,58.5503,58.6072,58.5409,58.6072,188879.0
2023-11-15 11:20:00,61.88,61.94,61.87,61.89,192995.0,58.6072,58.664,58.5977,58.6166,192995.0
2023-11-15 11:25:00,61.88,61.88,61.78,61.86,273643.0,58.6072,58.6072,58.5125,58.5882,273643.0
2023-11-15 11:30:00,61.85,61.87,61.74,61.77,149798.0,58.5788,58.5977,58.4746,58.503,149798.0
2023-11-15 11:35:00,61.76,61.8,61.7,61.78,163172.0,58.4935,58.5314,58.4367,58.5125,163172.0
2023-11-15 11:40:00,61.77,61.78,61.65,61.66,521332.0,58.503,58.5125,58.3893,58.3988,521332.0
2023-11-15 11:45:00,61.66,61.82,61.65,61.82,279906.0,58.3988,58.5503,58.3893,58.5503,279906.0
2023-11-15 11:50:00,61.81,61.86,61.78,61.81,437086.0,58.5409,58.5882,58.5125,58.5409,437086.0
2023-11-15 11:55:00,61.81,61.86,61.81,61.84,113181.0,58.5409,58.5882,58.5409,58.5693,113181.0
2023-11-15 12:00:00,61.85,61.92,61.84,61.89,166497.0,58.5788,58.645,58.5693,58.6166,166497.0
2023-11-15 12:05:00,61.88,61.89,61.7,61.72,529480.0,58.6072,58.6166,58.4367,58.4556,529480.0
2023-11-15 12:10:00,61.72,61.84,61.72,61.83,111112.0,58.4556,58.5693,58.4556,58.5598,111112.0
2023-11-15 12:15:00,61.83,61.86,61.75,61.82,309156.0,58.5598,58.5882,58.484,58.5503,309156.0
2023-11-15 12:20:00,61.82,61.83,61.76,61.79,241641.0,58.5503,58.5598,58.4935,58.5219,241641.0
2023-11-15 12:25:00,61.79,61.87,61.78,61.86,183465.0,58.5219,58.5977,58.5125,58.5882,183465.0
2023-11-15 12:30:00,61.85,61.91,61.84,61.9,134872.0,58.5788,58.6356,58.5693,58.6261,134872.0
2023-11-15 12:35:00,61.9,61.95,61.87,61.92,280783.0,58.6261,58.6735,58.5977,58.645,280783.0
2023-11-15 12:40:00,61.92,61.94,61.83,61.84,103219.0,58.645,58.664,58.5598,58.5693,103219.0
2023-11-15 12:45:00,61.84,61.85,61.79,61.82,55810.0,58.5693,58.5788,58.5219,58.5503,55810.0
2023-11-15 12:50:00,61.82,61.83,61.77,61.78,288258.0,58.5503,58.5598,58.503,58.5125,288258.0
2023-11-15 12:55:00,61.78,61.8,61.75,61.77,74529.0,58.5125,58.5314,58.484,58.503,74529.0
2023-11-15 13:00:00,61.77,61.85,61.77,61.8,194104.0,58.503,58.5788,58.503,58.5314,194104.0
2023-11-15 13:05:00,61.8,61.82,61.76,61.8,191173.0,58.5314,58.5503,58.4935,58.5314,191173.0
2023-11-15 13:10:00,61.8,61.9,61.8,61.88,679397.0,58.5314,58.6261,58.5314,58.6072,679397.0
2023-11-15 13:15:00,61.88,61.88,61.79,61.8,482110.0,58.6072,58.6072,58.5219,58.5314,482110.0
2023-11-15 13:20:00,61.8,61.85,61.76,61.83,247384.0,58.5314,58.5788,58.4935,58.5598,247384.0
2023-11-15 13:25:00,61.83,61.83,61.76,61.8,114435.0,58.5598,58.5598,58.4935,58.5314,114435.0
2023-11-15 13:30:00,61.8,61.81,61.71,61.73,219408.0,58.5314,58.5409,58.4462,58.4651,219408.0
2023-11-15 13:35:00,61.73,61.75,61.7,61.74,134633.0,58.4651,58.484,58.4367,58.4746,134633.0
2023-11-15 13:40:00,61.74,61.77,61.7,61.72,251585.0,58.4746,58.503,58.4367,58.4556,251585.0
2023-11-15 13:45:00,61.72,61.77,61.72,61.75,120641.0,58.4556,58.503,58.4556,58.484,120641.0
2023-11-15 13:50:00,61.75,61.82,61.74,61.8,279924.0,58.484,58.5503,58.4746,58.5314,279924.0
2023-11-15 13:55:00,61.79,61.83,61.78,61.8,163067.0,58.5219,58.5598,58.5125,58.5314,163067.0
2023-11-15 14:00:00,61.79,61.82,61.78,61.79,164137.0,58.5219,58.5503,58.5125,58.5219,164137.0
2023-11-15 14:05:00,61.8,61.81,61.75,61.76,95317.0,58.5314,58.5409,58.484,58.4935,95317.0
2023-11-15 14:10:00,61.76,61.76,61.71,61.74,107691.0,58.4935,58.4935,58.4462,58.4746,107691.0
2023-11-15 14:15:00,61.74,61.79,61.73,61.77,137924.0,58.4746,58.5219,58.4651,58.503,137924.0
2023-11-15 14:20:00,61.76,61.8,61.74,61.79,180878.0,58.4935,58.5314,58.4746,58.5219,180878.0
2023-11-15 14:25:00,61.78,61.82,61.76,61.8,226527.0,58.5125,58.5503,58.4935,58.5314,226527.0
2023-11-15 14:30:00,61.81,61.83,61.8,61.82,193076.0,58.5409,58.5598,58.5314,58.5503,193076.0
2023-11-15 14:35:00,61.82,61.82,61.76,61.78,291720.0,58.5503,58.5503,58.4935,58.5125,291720.0
2023-11-15 14:40:00,61.78,61.8,61.76,61.8,210608.0,58.5125,58.5314,58.4935,58.5314,210608.0
2023-11-15 14:45:00,61.8,61.81,61.75,61.76,215995.0,58.5314,58.5409,58.484,58.4935,215995.0
2023-11-15 14:50:00,61.75,61.77,61.71,61.76,274966.0,58.484,58.503,58.4462,58.4935,274966.0
2023-11-15 14:55:00,61.76,61.85,61.75,61.84,230012.0,58.4935,58.5788,58.484,58.5693,230012.0
2023-11-15 15:00:00,61.84,61.87,61.81,61.81,170493.0,58.5693,58.5977,58.5409,58.5409,170493.0
2023-11-15 15:05:00,61.81,61.84,61.77,61.83,261121.0,58.5409,58.5693,58.503,58.5598,261121.0
2023-11-15 15:10:00,61.84,61.89,61.82,61.89,177529.0,58.5693,58.6166,58.5503,58.6166,177529.0
2023-11-15 15:15:00,61.89,61.89,61.84,61.85,161661.0,58.6166,58.6166,58.5693,58.5788,161661.0
2023-11-15 15:20:00,61.85,61.85,61.81,61.83,160481.0,58.5788,58.5788,58.5409,58.5598,160481.0
2023-11-15 15:25:00,61.83,61.94,61.82,61.93,242001.0,58.5598,58.664,58.5503,58.6545,242001.0
2023-11-15 15:30:00,61.93,61.97,61.89,61.91,361975.0,58.6545,58.6924,58.6166,58.6356,361975.0
2023-11-15 15:35:00,61.92,61.93,61.89,61.91,222416.0,58.645,58.6545,58.6166,58.6356,222416.0
2023-11-15 15:40:00,61.9,61.91,61.86,61.89,310579.0,58.6261,58.6356,58.5882,58.6166,310579.0
2023-11-15 15:45:00,61.89,61.89,61.75,61.75,492304.0,58.6166,58.6166,58.484,58.484,492304.0
2023-11-15 15:50:00,61.75,61.79,61.71,61.73,736052.0,58.484,58.5219,58.4462,58.4651,736052.0
2023-11-15 15:55:00,61.72,61.83,61.71,61.79,1286552.0,58.4556,58.5598,58.4462,58.5219,1286552.0
2023-11-16 09:30:00,62.37,62.62,62.21,62.42,785343.0,59.0712,59.308,58.9197,59.1186,785343.0
2023-11-16 09:35:00,62.43,62.44,62.33,62.39,319029.0,59.1281,59.1375,59.0334,59.0902,319029.0
2023-11-16 09:40:00,62.38,62.38,62.25,62.27,299659.0,59.0807,59.0807,58.9576,58.9765,299659.0
2023-11-16 09:45:00,62.28,62.4,62.23,62.23,367842.0,58.986,59.0997,58.9387,58.9387,367842.0
2023-11-16 09:50:00,62.23,62.26,62.07,62.12,262752.0,58.9387,58.9671,58.7871,58.8345,262752.0
2023-11-16 09:55:00,62.12,62.31,62.08,62.3,121591.0,58.8345,59.0144,58.7966,59.005,121591.0
2023-11-16 10:00:00,62.3,62.38,62.23,62.23,226776.0,59.005,59.0807,58.9387,58.9387,226776.0
2023-11-16 10:05:00,62.23,62.3,62.22,62.25,180530.0,58.9387,59.005,58.9292,58.9576,180530.0
2023-11-16 10:10:00,62.24,62.28,62.17,62.18,232096.0,58.9481,58.986,58.8818,58.8913,232096.0
2023-11-16 10:15:00,62.19,62.29,62.17,62.25,194074.0,58.9008,58.9955,58.8818,58.9576,194074.0
2023-11-16 10:20:00,62.25,62.41,62.25,62.41,188327.0,58.9576,59.1091,58.9576,59.1091,188327.0
2023-11-16 10:25:00,62.4,62.5,62.39,62.47,224502.0,59.0997,59.1944,59.0902,59.166,224502.0
2023-11-16 10:30:00,62.48,62.56,62.43,62.45,236466.0,59.1754,59.2512,59.1281,59.147,236466.0
2023-11-16 10:35:00,62.44,62.55,62.44,62.53,233956.0,59.1375,59.2417,59.1375,59.2228,233956.0
2023-11-16 10:40:00,62.52,62.53,62.33,62.34,428761.0,59.2133,59.2228,59.0334,59.0428,428761.0
2023-11-16 10:45:00,62.34,62.38,62.31,62.33,165477.0,59.0428,59.0807,59.0144,59.0334,165477.0
2023-11-16 10:50:00,62.34,62.34,62.23,62.3,300595.0,59.0428,59.0428,58.9387,59.005,300595.0
2023-11-16 10:55:00,62.31,62.35,62.29,62.3,138103.0,59.0144,59.0523,58.9955,59.005,138103.0
2023-11-16 11:00:00,62.29,62.35,62.26,62.34,125634.0,58.9955,59.0523,58.9671,59.0428,125634.0
2023-11-16 11:05:00,62.34,62.38,62.31,62.34,268984.0,59.0428,59.0807,59.0144,59.0428,268984.0
2023-11-16 11:10:00,62.34,62.39,62.23,62.3,205223.0,59.0428,59.0902,58.9387,59.005,205223.0
2023-11-16 11:15:00,62.29,62.34,62.16,62.19,356252.0,58.9955,59.0428,58.8724,58.9008,356252.0
2023-11-16 11:20:00,62.2,62.23,62.18,62.22,102582.0,58.9102,58.9387,58.8913,58.9292,102582.0
2023-11-16 11:25:00,62.23,62.29,62.22,62.27,121355.0,58.9387,58.9955,58.9292,58.9765,121355.0
2023-11-16 11:30:00,62.26,62.27,62.22,62.23,111456.0,58.9671,58.9765,58.9292,58.9387,111456.0
2023-11-16 11:35:00,62.25,62.31,62.24,62.28,239977.0,58.9576,59.0144,58.9481,58.986,239977.0
2023-11-16 11:40:00,62.28,62.31,62.22,62.24,116515.0,58.986,59.0144,58.9292,58.9481,116515.0
2023-11-16 11:45:00,62.23,62.35,62.23,62.35,135553.0,58.9387,59.0523,58.9387,59.0523,135553.0
2023-11-16 11:50:00,62.35,62.35,62.27,62.29,82346.0,59.0523,59.0523,58.9765,58.9955,82346.0
2023-11-16 11:55:00,62.29,62.33,62.27,62.32,77530.0,58.9955,59.0334,58.9765,59.0239,77530.0
2023-11-16 12:00:00,62.32,62.34,62.22,62.23,200552.0,59.0239,59.0428,58.9292,58.9387,200552.0
2023-11-16 12:05:00,62.23,62.24,62.16,62.18,244609.0,58.9387,58.9481,58.8724,58.8913,244609.0
2023-11-16 12:10:00,62.17,62.19,62.11,62.12,198760.0,58.8818,58.9008,58.825,58.8345,198760.0
2023-11-16 12:15:00,62.12,62.23,62.07,62.22,246353.0,58.8345,58.9387,58.7871,58.9292,246353.0
2023-11-16 12:20:00,62.22,62.24,62.19,62.22,59923.0,58.9292,58.9481,58.9008,58.9292,59923.0
2023-11-16 12:25:00,62.22,62.25,62.19,62.19,80354.0,58.9292,58.9576,58.9008,58.9008,80354.0
2023-11-16 12:30:00,62.18,62.23,62.17,62.21,56280.0,58.8913,58.9387,58.8818,58.9197,56280.0
2023-11-16 12:35:00,62.21,62.26,62.19,62.26,76660.0,58.9197,58.9671,58.9008,58.9671,76660.0
2023-11-16 12:40:00,62.26,62.33,62.25,62.3,85072.0,58.9671,59.0334,58.9576,59.005,85072.0
2023-11-16 12:45:00,62.3,62.33,62.28,62.31,71418.0,59.005,59.0334,58.986,59.0144,71418.0
2023-11-16 12:50:00,62.31,62.37,62.3,62.33,93232.0,59.0144,59.0712,59.005,59.0334,93232.0
2023-11-16 12:55:00,62.33,62.38,62.33,62.38,110058.0,59.0334,59.0807,59.0334,59.0807,110058.0
2023-11-16 13:00:00,62.38,62.38,62.26,62.27,157910.0,59.0807,59.0807,58.9671,58.9765,157910.0
2023-11-16 13:05:00,62.27,62.29,62.25,62.28,121129.0,58.9765,58.9955,58.9576,58.986,121129.0
2023-11-16 13:10:00,62.29,62.31,62.22,62.3,292565.0,58.9955,59.0144,58.9292,59.005,292565.0
2023-11-16 13:15:00,62.3,62.36,62.28,62.35,91880.0,59.005,59.0618,58.986,59.0523,91880.0
2023-11-16 13:20:00,62.34,62.42,62.34,62.41,218287.0,59.0428,59.1186,59.0428,59.1091,218287.0
2023-11-16 13:25:00,62.41,62.5,62.41,62.48,181501.0,59.1091,59.1944,59.1091,59.1754,181501.0
2023-11-16 13:30:00,62.46,62.48,62.36,62.36,370354.0,59.1565,59.1754,59.0618,59.0618,370354.0
2023-11-16 13:35:00,62.36,62.4,62.32,62.39,289529.0,59.0618,59.0997,59.0239,59.0902,289529.0
2023-11-16 13:40:00,62.39,62.4,62.35,62.39,107517.0,59.0902,59.0997,59.0523,59.0902,107517.0
2023-11-16 13:45:00,62.39,62.4,62.26,62.27,161525.0,59.0902,59.0997,58.9671,58.9765,161525.0
2023-11-16 13:50:00,62.27,62.31,62.26,62.3,149415.0,58.9765,59.0144,58.9671,59.005,149415.0
2023-11-16 13:55:00,62.3,62.32,62.28,62.3,96443.0,59.005,59.0239,58.986,59.005,96443.0
2023-11-16 14:00:00,62.29,62.37,62.29,62.36,126700.0,58.9955,59.0712,58.9955,59.0618,126700.0
2023-11-16 14:05:00,62.36,62.43,62.36,62.4,138336.0,59.0618,59.1281,59.0618,59.0997,138336.0
2023-11-16 14:10:00,62.39,62.4,62.29,62.29,138140.0,59.0902,59.0997,58.9955,58.9955,138140.0
2023-11-16 14:15:00,62.29,62.33,62.29,62.3,88626.0,58.9955,59.0334,58.9955,59.005,88626.0
2023-11-16 14:20:00,62.31,62.35,62.3,62.33,96527.0,59.0144,59.0523,59.005,59.0334,96527.0
2023-11-16 14:25:00,62.33,62.37,62.32,62.37,95852.0,59.0334,59.0712,59.0239,59.0712,95852.0
2023-11-16 14:30:00,62.37,62.43,62.37,62.39,144542.0,59.0712,59.1281,59.0712,59.0902,144542.0
2023-11-16 14:35:00,62.4,62.45,62.38,62.39,200192.0,59.0997,59.147,59.0807,59.0902,200192.0
2023-11-16 14:40:00,62.39,62.41,62.36,62.38,95920.0,59.0902,59.1091,59.0618,59.0807,95920.0
2023-11-16 14:45:00,62.39,62.42,62.37,62.38,108066.0,59.0902,59.1186,59.0712,59.0807,108066.0
2023-11-16 14:50:00,62.39,62.41,62.35,62.36,95801.0,59.0902,59.1091,59.0523,59.0618,95801.0
2023-11-16 14:55:00,62.35,62.39,62.35,62.39,238960.0,59.0523,59.0902,59.0523,59.0902,238960.0
2023-11-16 15:00:00,62.38,62.41,62.29,62.36,190774.0,59.0807,59.1091,58.9955,59.0618,190774.0
2023-11-16 15:05:00,62.36,62.38,62.31,62.34,114677.0,59.0618,59.0807,59.0144,59.0428,114677.0
2023-11-16 15:10:00,62.33,62.34,62.25,62.29,146976.0,59.0334,59.0428,58.9576,58.9955,146976.0
2023-11-16 15:15:00,62.29,62.29,62.22,62.23,117814.0,58.9955,58.9955,58.9292,58.9387,117814.0
2023-11-16 15:20:00,62.23,62.3,62.2,62.29,214401.0,58.9387,59.005,58.9102,58.9955,214401.0
2023-11-16 15:25:00,62.3,62.36,62.29,62.31,172874.0,59.005,59.0618,58.9955,59.0144,172874.0
2023-11-16 15:30:00,62.32,62.36,62.27,62.31,223406.0,59.0239,59.0618,58.9765,59.0144,223406.0
2023-11-16 15:35:00,62.32,62.33,62.23,62.23,183646.0,59.0239,59.0334,58.9387,58.9387,183646.0
2023-11-16 15:40:00,62.23,62.24,62.2,62.23,318890.0,58.9387,58.9481,58.9102,58.9387,318890.0
2023-11-16 15:45:00,62.23,62.25,62.15,62.24,533080.0,58.9387,58.9576,58.8629,58.9481,533080.0
2023-11-16 15:50:00,62.24,62.25,62.14,62.15,562054.0,58.9481,58.9576,58.8534,58.8629,562054.0
2023-11-16 15:55:00,62.14,62.17,62.1,62.13,901756.0,58.8534,58.8818,58.8155,58.8439,901756.0
2023-11-17 09:30:00,62.46,62.53,62.08,62.1,546925.0,59.1565,59.2228,58.7966,58.8155,546925.0
2023-11-17 09:35:00,62.11,62.23,62.09,62.21,296017.0,58.825,58.9387,58.8061,58.9197,296017.0
2023-11-17 09:40:00,62.21,62.28,62.09,62.28,235324.0,58.9197,58.986,58.8061,58.986,235324.0
2023-11-17 09:45:00,62.29,62.33,62.17,62.22,237163.0,58.9955,59.0334,58.8818,58.9292,237163.0
2023-11-17 09:50:00,62.23,62.23,62.05,62.07,175458.0,58.9387,58.9387,58.7682,58.7871,175458.0
2023-11-17 09:55:00,62.07,62.21,62.01,62.19,206528.0,58.7871,58.9197,58.7303,58.9008,206528.0
2023-11-17 10:00:00,62.19,62.27,62.18,62.21,179145.0,58.9008,58.9765,58.8913,58.9197,179145.0
2023-11-17 10:05:00,62.21,62.29,62.19,62.24,96523.0,58.9197,58.9955,58.9008,58.9481,96523.0
2023-11-17 10:10:00,62.24,62.26,62.16,62.2,102844.0,58.9481,58.9671,58.8724,58.9102,102844.0
2023-11-17 10:15:00,62.2,62.32,62.2,62.28,104635.0,58.9102,59.0239,58.9102,58.986,104635.0
2023-11-17 10:20:00,62.29,62.36,62.24,62.35,202763.0,58.9955,59.0618,58.9481,59.0523,202763.0
2023-11-17 10:25:00,62.35,62.35,62.29,62.33,119078.0,59.0523,59.0523,58.9955,59.0334,119078.0
2023-11-17 10:30:00,62.32,62.32,62.21,62.22,132204.0,59.0239,59.0239,58.9197,58.9292,132204.0
2023-11-17 10:35:00,62.23,62.27,62.14,62.18,126131.0,58.9387,58.9765,58.8534,58.8913,126131.0
2023-11-17 10:40:00,62.17,62.3,62.14,62.23,235900.0,58.8818,59.005,58.8534,58.9387,235900.0
2023-11-17 10:45:00,62.23,62.28,62.2,62.23,154548.0,58.9387,58.986,58.9102,58.9387,154548.0
2023-11-17 10:50:00,62.22,62.27,62.17,62.23,124872.0,58.9292,58.9765,58.8818,58.9387,124872.0
2023-11-17 10:55:00,62.22,62.3,62.19,62.28,90886.0,58.9292,59.005,58.9008,58.986,90886.0
2023-11-17 11:00:00,62.29,62.33,62.26,62.33,102038.0,58.9955,59.0334,58.9671,59.0334,102038.0
2023-11-17 11:05:00,62.33,62.37,62.3,62.37,137470.0,59.0334,59.0712,59.005,59.0712,137470.0
2023-11-17 11:10:00,62.36,62.36,62.24,62.24,143477.0,59.0618,59.0618,58.9481,58.9481,143477.0
2023-11-17 11:15:00,62.25,62.25,62.14,62.2,114742.0,58.9576,58.9576,58.8534,58.9102,114742.0
2023-11-17 11:20:00,62.21,62.26,62.2,62.21,55994.0,58.9197,58.9671,58.9102,58.9197,55994.0
2023-11-17 11:25:00,62.21,62.23,62.08,62.08,117057.0,58.9197,58.9387,58.7966,58.7966,117057.0
2023-11-17 11:30:00,62.08,62.1,61.94,61.97,197847.0,58.7966,58.8155,58.664,58.6924,197847.0
2023-11-17 11:35:00,61.97,62.09,61.96,62.08,190304.0,58.6924,58.8061,58.6829,58.7966,190304.0
2023-11-17 11:40:00,62.08,62.12,62.07,62.11,71506.0,58.7966,58.8345,58.7871,58.825,71506.0
2023-11-17 11:45:00,62.11,62.13,62.05,62.08,67605.0,58.825,58.8439,58.7682,58.7966,67605.0
2023-11-17 11:50:00,62.09,62.14,62.09,62.12,60774.0,58.8061,58.8534,58.8061,58.8345,60774.0
2023-11-17 11:55:00,62.11,62.13,62.08,62.11,85638.0,58.825,58.8439,58.7966,58.825,85638.0
2023-11-17 12:00:00,62.1,62.18,62.08,62.16,72062.0,58.8155,58.8913,58.7966,58.8724,72062.0
2023-11-17 12:05:00,62.16,62.23,62.16,62.21,90976.0,58.8724,58.9387,58.8724,58.9197,90976.0
2023-11-17 12:10:00,62.21,62.26,62.2,62.21,79666.0,58.9197,58.9671,58.9102,58.9197,79666.0
2023-11-17 12:15:00,62.21,62.22,62.17,62.18,82590.0,58.9197,58.9292,58.8818,58.8913,82590.0
2023-11-17 12:20:00,62.18,62.19,62.12,62.13,93672.0,58.8913,58.9008,58.8345,58.8439,93672.0
2023-11-17 12:25:00,62.14,62.15,62.06,62.09,87572.0,58.8534,58.8629,58.7776,58.8061,87572.0
2023-11-17 12:30:00,62.1,62.18,62.1,62.15,64715.0,58.8155,58.8913,58.8155,58.8629,64715.0
2023-11-17 12:35:00,62.16,62.21,62.15,62.21,30689.0,58.8724,58.9197,58.8629,58.9197,30689.0
2023-11-17 12:40:00,62.2,62.22,62.19,62.21,64055.0,58.9102,58.9292,58.9008,58.9197,64055.0
2023-11-17 12:45:00,62.22,62.25,62.2,62.24,32414.0,58.9292,58.9576,58.9102,58.9481,32414.0
2023-11-17 12:50:00,62.24,62.25,62.19,62.2,49425.0,58.9481,58.9576,58.9008,58.9102,49425.0
2023-11-17 12:55:00,62.2,62.2,62.1,62.12,61585.0,58.9102,58.9102,58.8155,58.8345,61585.0
2023-11-17 13:00:00,62.11,62.16,62.08,62.09,60957.0,58.825,58.8724,58.7966,58.8061,60957.0
2023-11-17 13:05:00,62.1,62.17,62.07,62.17,55932.0,58.8155,58.8818,58.7871,58.8818,55932.0
2023-11-17 13:10:00,62.17,62.22,62.13,62.22,77953.0,58.8818,58.9292,58.8439,58.9292,77953.0
2023-11-17 13:15:00,62.22,62.23,62.18,62.2,62904.0,58.9292,58.9387,58.8913,58.9102,62904.0
2023-11-17 13:20:00,62.19,62.21,62.18,62.21,44959.0,58.9008,58.9197,58.8913,58.9197,44959.0
2023-11-17 13:25:00,62.22,62.24,62.2,62.22,53957.0,58.9292,58.9481,58.9102,58.9292,53957.0
2023-11-17 13:30:00,62.23,62.25,62.19,62.2,118126.0,58.9387,58.9576,58.9008,58.9102,118126.0
2023-11-17 13:35:00,62.2,62.27,62.18,62.25,62679.0,58.9102,58.9765,58.8913,58.9576,62679.0
2023-11-17 13:40:00,62.24,62.29,62.24,62.26,59323.0,58.9481,58.9955,58.9481,58.9671,59323.0
2023-11-17 13:45:00,62.26,62.27,62.24,62.25,49596.0,58.9671,58.9765,58.9481,58.9576,49596.0
2023-11-17 13:50:00,62.25,62.26,62.2,62.23,155436.0,58.9576,58.9671,58.9102,58.9387,155436.0
2023-11-17 13:55:00,62.23,62.26,62.22,62.22,60477.0,58.9387,58.9671,58.9292,58.9292,60477.0
2023-11-17 14:00:00,62.21,62.23,62.17,62.2,80707.0,58.9197,58.9387,58.8818,58.9102,80707.0
2023-11-17 14:05:00,62.21,62.27,62.2,62.26,62488.0,58.9197,58.9765,58.9102,58.9671,62488.0
2023-11-17 14:10:00,62.26,62.31,62.24,62.3,58290.0,58.9671,59.0144,58.9481,59.005,58290.0
2023-11-17 14:15:00,62.31,62.35,62.27,62.27,84747.0,59.0144,59.0523,58.9765,58.9765,84747.0
2023-11-17 14:20:00,62.27,62.33,62.27,62.32,99885.0,58.9765,59.0334,58.9765,59.0239,99885.0
2023-11-17 14:25:00,62.32,62.37,62.32,62.35,89570.0,59.0239,59.0712,59.0239,59.0523,89570.0
2023-11-17 14:30:00,62.35,62.37,62.33,62.36,74722.0,59.0523,59.0712,59.0334,59.0618,74722.0
2023-11-17 14:35:00,62.36,62.39,62.32,62.34,143118.0,59.0618,59.0902,59.0239,59.0428,143118.0
2023-11-17 14:40:00,62.35,62.36,62.32,62.35,147123.0,59.0523,59.0618,59.0239,59.0523,147123.0
2023-11-17 14:45:00,62.35,62.36,62.33,62.34,72200.0,59.0523,59.0618,59.0334,59.0428,72200.0
2023-11-17 14:50:00,62.34,62.34,62.29,62.3,78279.0,59.0428,59.0428,58.9955,59.005,78279.0
2023-11-17 14:55:00,62.3,62.33,62.29,62.33,70405.0,59.005,59.0334,58.9955,59.0334,70405.0
2023-11-17 15:00:00,62.33,62.36,62.3,62.33,133565.0,59.0334,59.0618,59.005,59.0334,133565.0
2023-11-17 15:05:00,62.33,62.34,62.26,62.27,232550.0,59.0334,59.0428,58.9671,58.9765,232550.0
2023-11-17 15:10:00,62.26,62.28,62.22,62.23,182272.0,58.9671,58.986,58.9292,58.9387,182272.0
2023-11-17 15:15:00,62.22,62.3,62.19,62.29,271726.0,58.9292,59.005,58.9008,58.9955,271726.0
2023-11-17 15:20:00,62.29,62.35,62.27,62.31,98456.0,58.9955,59.0523,58.9765,59.0144,98456.0
2023-11-17 15:25:00,62.3,62.4,62.3,62.4,171097.0,59.005,59.0997,59.005,59.0997,171097.0
2023-11-17 15:30:00,62.4,62.43,62.31,62.37,182564.0,59.0997,59.1281,59.0144,59.0712,182564.0
2023-11-17 15:35:00,62.37,62.4,62.19,62.2,290398.0,59.0712,59.0997,58.9008,58.9102,290398.0
2023-11-17 15:40:00,62.2,62.22,62.16,62.18,322499.0,58.9102,58.9292,58.8724,58.8913,322499.0
2023-11-17 15:45:00,62.17,62.24,62.15,62.21,258706.0,58.8818,58.9481,58.8629,58.9197,258706.0
2023-11-17 15:50:00,62.21,62.26,62.16,62.26,402035.0,58.9197,58.9671,58.8724,58.9671,402035.0
2023-11-17 15:55:00,62.25,62.32,62.24,62.3,798275.0,58.9576,59.0239,58.9481,59.005,798275.0
2023-11-20 09:30:00,62.0,62.13,61.47,61.48,584110.0,58.7208,58.8439,58.2188,58.2283,584110.0
2023-11-20 09:35:00,61.48,61.55,61.28,61.54,373999.0,58.2283,58.2946,58.0389,58.2851,373999.0
2023-11-20 09:40:00,61.54,61.73,61.51,61.73,235908.0,58.2851,58.4651,58.2567,58.4651,235908.0
2023-11-20 09:45:00,61.72,61.74,61.61,61.65,205107.0,58.4556,58.4746,58.3514,58.3893,205107.0
2023-11-20 09:50:00,61.65,61.77,61.6,61.76,183110.0,58.3893,58.503,58.342,58.4935,183110.0
2023-11-20 09:55:00,61.76,61.87,61.75,61.86,90373.0,58.4935,58.5977,58.484,58.5882,90373.0
2023-11-20 10:00:00,61.85,61.86,61.72,61.78,101673.0,58.5788,58.5882,58.4556,58.5125,101673.0
2023-11-20 10:05:00,61.77,61.95,61.77,61.93,82760.0,58.503,58.6735,58.503,58.6545,82760.0
2023-11-20 10:10:00,61.93,62.07,61.91,62.05,139501.0,58.6545,58.7871,58.6356,58.7682,139501.0
2023-11-20 10:15:00,62.05,62.16,61.99,62.02,150244.0,58.7682,58.8724,58.7113,58.7398,150244.0
2023-11-20 10:20:00,62.02,62.04,61.97,61.99,202248.0,58.7398,58.7587,58.6924,58.7113,202248.0
2023-11-20 10:25:00,61.99,62.03,61.91,62.01,193588.0,58.7113,58.7492,58.6356,58.7303,193588.0
2023-11-20 10:30:00,62.0,62.09,61.94,62.09,122917.0,58.7208,58.8061,58.664,58.8061,122917.0
2023-11-20 10:35:00,62.09,62.18,62.08,62.16,99398.0,58.8061,58.8913,58.7966,58.8724,99398.0
2023-11-20 10:40:00,62.16,62.26,62.14,62.21,127408.0,58.8724,58.9671,58.8534,58.9197,127408.0
2023-11-20 10:45:00,62.22,62.28,62.21,62.27,147855.0,58.9292,58.986,58.9197,58.9765,147855.0
2023-11-20 10:50:00,62.28,62.29,62.13,62.15,178715.0,58.986,58.9955,58.8439,58.8629,178715.0
2023-11-20 10:55:00,62.15,62.15,62.07,62.11,167592.0,58.8629,58.8629,58.7871,58.825,167592.0
2023-11-20 11:00:00,62.12,62.17,62.09,62.13,186381.0,58.8345,58.8818,58.8061,58.8439,186381.0
2023-11-20 11:05:00,62.12,62.18,62.06,62.06,297588.0,58.8345,58.8913,58.7776,58.7776,297588.0
2023-11-20 11:10:00,62.06,62.12,62.02,62.12,231580.0,58.7776,58.8345,58.7398,58.8345,231580.0
2023-11-20 11:15:00,62.13,62.23,62.1,62.22,94600.0,58.8439,58.9387,58.8155,58.9292,94600.0
2023-11-20 11:20:00,62.22,62.28,62.19,62.28,76763.0,58.9292,58.986,58.9008,58.986,76763.0
2023-11-20 11:25:00,62.28,62.32,62.23,62.31,126163.0,58.986,59.0239,58.9387,59.0144,126163.0
2023-11-20 11:30:00,62.31,62.34,62.27,62.3,96574.0,59.0144,59.0428,58.9765,59.005,96574.0
2023-11-20 11:35:00,62.3,62.33,62.22,62.27,223711.0,59.005,59.0334,58.9292,58.9765,223711.0
2023-11-20 11:40:00,62.27,62.3,62.21,62.25,127455.0,58.9765,59.005,58.9197,58.9576,127455.0
2023-11-20 11:45:00,62.24,62.28,62.22,62.26,69332.0,58.9481,58.986,58.9292,58.9671,69332.0
2023-11-20 11:50:00,62.25,62.25,62.17,62.21,79883.0,58.9576,58.9576,58.8818,58.9197,79883.0
2023-11-20 11:55:00,62.21,62.21,62.12,62.14,101871.0,58.9197,58.9197,58.8345,58.8534,101871.0
2023-11-20 12:00:00,62.14,62.16,62.09,62.13,110496.0,58.8534,58.8724,58.8061,58.8439,110496.0
2023-11-20 12:05:00,62.13,62.19,62.08,62.09,101708.0,58.8439,58.9008,58.7966,58.8061,101708.0
2023-11-20 12:10:00,62.08,62.11,62.06,62.1,67617.0,58.7966,58.825,58.7776,58.8155,67617.0
2023-11-20 12:15:00,62.11,62.17,62.1,62.16,74919.0,58.825,58.8818,58.8155,58.8724,74919.0
2023-11-20 12:20:00,62.16,62.18,62.12,62.15,65573.0,58.8724,58.8913,58.8345,58.8629,65573.0
2023-11-20 12:25:00,62.15,62.15,62.08,62.09,83100.0,58.8629,58.8629,58.7966,58.8061,83100.0
2023-11-20 12:30:00,62.09,62.09,61.99,61.99,58045.0,58.8061,58.8061,58.7113,58.7113,58045.0
2023-11-20 12:35:00,61.98,62.0,61.97,62.0,61892.0,58.7019,58.7208,58.6924,58.7208,61892.0
2023-11-20 12:40:00,61.99,61.99,61.93,61.96,48878.0,58.7113,58.7113,58.6545,58.6829,48878.0
2023-11-20 12:45:00,61.96,61.99,61.92,61.94,85071.0,58.6829,58.7113,58.645,58.664,85071.0
2023-11-20 12:50:00,61.94,61.99,61.92,61.96,71962.0,58.664,58.7113,58.645,58.6829,71962.0
2023-11-20 12:55:00,61.96,62.01,61.94,62.0,83602.0,58.6829,58.7303,58.664,58.7208,83602.0
2023-11-20 13:00:00,62.0,62.13,61.98,62.1,189588.0,58.7208,58.8439,58.7019,58.8155,189588.0
2023-11-20 13:05:00,62.1,62.11,61.94,61.96,99472.0,58.8155,58.825,58.664,58.6829,99472.0
2023-11-20 13:10:00,61.95,62.04,61.91,62.04,98524.0,58.6735,58.7587,58.6356,58.7587,98524.0
2023-11-20 13:15:00,62.03,62.04,61.99,62.01,90796.0,58.7492,58.7587,58.7113,58.7303,90796.0
2023-11-20 13:20:00,62.02,62.05,61.98,61.98,77044.0,58.7398,58.7682,58.7019,58.7019,77044.0
2023-11-20 13:25:00,61.98,62.0,61.92,61.93,114742.0,58.7019,58.7208,58.645,58.6545,114742.0
2023-11-20 13:30:00,61.93,61.99,61.91,61.97,116596.0,58.6545,58.7113,58.6356,58.6924,116596.0
2023-11-20 13:35:00,61.97,62.06,61.96,62.05,73925.0,58.6924,58.7776,58.6829,58.7682,73925.0
2023-11-20 13:40:00,62.06,62.07,61.99,62.0,384266.0,58.7776,58.7871,58.7113,58.7208,384266.0
2023-11-20 13:45:00,62.0,62.04,61.98,61.99,256939.0,58.7208,58.7587,58.7019,58.7113,256939.0
2023-11-20 13:50:00,62.0,62.05,61.99,62.04,89316.0,58.7208,58.7682,58.7113,58.7587,89316.0
2023-11-20 13:55:00,62.04,62.07,62.0,62.02,190154.0,58.7587,58.7871,58.7208,58.7398,190154.0
2023-11-20 14:00:00,62.01,62.02,61.97,61.99,73801.0,58.7303,58.7398,58.6924,58.7113,73801.0
2023-11-20 14:05:00,61.99,62.09,61.98,62.08,123854.0,58.7113,58.8061,58.7019,58.7966,123854.0
2023-11-20 14:10:00,62.09,62.1,62.08,62.08,52486.0,58.8061,58.8155,58.7966,58.7966,52486.0
2023-11-20 14:15:00,62.08,62.1,61.99,62.03,127135.0,58.7966,58.8155,58.7113,58.7492,127135.0
2023-11-20 14:20:00,62.03,62.05,62.01,62.03,89077.0,58.7492,58.7682,58.7303,58.7492,89077.0
2023-11-20 14:25:00,62.03,62.07,61.99,62.02,143130.0,58.7492,58.7871,58.7113,58.7398,143130.0
2023-11-20 14:30:00,62.03,62.05,62.01,62.04,98299.0,58.7492,58.7682,58.7303,58.7587,98299.0
2023-11-20 14:35:00,62.04,62.06,62.01,62.05,91585.0,58.7587,58.7776,58.7303,58.7682,91585.0
2023-11-20 14:40:00,62.05,62.08,62.01,62.05,155070.0,58.7682,58.7966,58.7303,58.7682,155070.0
2023-11-20 14:45:00,62.05,62.1,62.04,62.07,118587.0,58.7682,58.8155,58.7587,58.7871,118587.0
2023-11-20 14:50:00,62.06,62.12,62.04,62.12,71314.0,58.7776,58.8345,58.7587,58.8345,71314.0
2023-11-20 14:55:00,62.11,62.12,62.08,62.1,75820.0,58.825,58.8345,58.7966,58.8155,75820.0
2023-11-20 15:00:00,62.09,62.16,62.08,62.16,124812.0,58.8061,58.8724,58.7966,58.8724,124812.0
2023-11-20 15:05:00,62.16,62.21,62.14,62.2,154865.0,58.8724,58.9197,58.8534,58.9102,154865.0
2023-11-20 15:10:00,62.19,62.26,62.17,62.25,220180.0,58.9008,58.9671,58.8818,58.9576,220180.0
2023-11-20 15:15:00,62.26,62.28,62.23,62.27,93663.0,58.9671,58.986,58.9387,58.9765,93663.0
2023-11-20 15:20:00,62.27,62.27,62.17,62.2,130377.0,58.9765,58.9765,58.8818,58.9102,130377.0
2023-11-20 15:25:00,62.19,62.24,62.18,62.21,86263.0,58.9008,58.9481,58.8913,58.9197,86263.0
2023-11-20 15:30:00,62.21,62.22,62.14,62.19,185152.0,58.9197,58.9292,58.8534,58.9008,185152.0
2023-11-20 15:35:00,62.18,62.2,62.12,62.17,245627.0,58.8913,58.9102,58.8345,58.8818,245627.0
2023-11-20 15:40:00,62.17,62.24,62.17,62.19,248912.0,58.8818,58.9481,58.8818,58.9008,248912.0
2023-11-20 15:45:00,62.19,62.24,62.15,62.18,450638.0,58.9008,58.9481,58.8629,58.8913,450638.0
2023-11-20 15:50:00,62.17,62.18,62.06,62.09,633527.0,58.8818,58.8913,58.7776,58.8061,633527.0
2023-11-20 15:55:00,62.09,62.12,62.05,62.1,976170.0,58.8061,58.8345,58.7682,58.8155,976170.0
2023-11-21 09:30:00,62.14,62.36,61.96,61.99,353171.0,58.8534,59.0618,58.6829,58.7113,353171.0
2023-11-21 09:35:00,61.99,62.01,61.7,61.7,222636.0,58.7113,58.7303,58.4367,58.4367,222636.0
2023-11-21 09:40:00,61.71,61.81,61.66,61.67,237441.0,58.4462,58.5409,58.3988,58.4083,237441.0
2023-11-21 09:45:00,61.68,61.83,61.67,61.78,146875.0,58.4177,58.5598,58.4083,58.5125,146875.0
2023-11-21 09:50:00,61.78,61.93,61.77,61.87,123943.0,58.5125,58.6545,58.503,58.5977,123943.0
2023-11-21 09:55:00,61.88,61.88,61.69,61.73,172315.0,58.6072,58.6072,58.4272,58.4651,172315.0
2023-11-21 10:00:00,61.73,61.9,61.65,61.86,231548.0,58.4651,58.6261,58.3893,58.5882,231548.0
2023-11-21 10:05:00,61.86,61.98,61.78,61.94,131299.0,58.5882,58.7019,58.5125,58.664,131299.0
2023-11-21 10:10:00,61.93,61.94,61.87,61.91,101014.0,58.6545,58.664,58.5977,58.6356,101014.0
2023-11-21 10:15:00,61.9,62.0,61.89,61.98,87401.0,58.6261,58.7208,58.6166,58.7019,87401.0
2023-11-21 10:20:00,61.97,62.02,61.87,61.95,115386.0,58.6924,58.7398,58.5977,58.6735,115386.0
2023-11-21 10:25:00,61.96,62.01,61.94,62.01,191034.0,58.6829,58.7303,58.664,58.7303,191034.0
2023-11-21 10:30:00,62.01,62.03,61.91,61.98,130418.0,58.7303,58.7492,58.6356,58.7019,130418.0
2023-11-21 10:35:00,61.98,62.01,61.91,61.95,103784.0,58.7019,58.7303,58.6356,58.6735,103784.0
2023-11-21 10:40:00,61.94,61.95,61.85,61.92,252447.0,58.664,58.6735,58.5788,58.645,252447.0
2023-11-21 10:45:00,61.92,61.94,61.87,61.88,185955.0,58.645,58.664,58.5977,58.6072,185955.0
2023-11-21 10:50:00,61.88,61.9,61.85,61.89,99099.0,58.6072,58.6261,58.5788,58.6166,99099.0
2023-11-21 10:55:00,61.88,61.98,61.85,61.97,83641.0,58.6072,58.7019,58.5788,58.6924,83641.0
2023-11-21 11:00:00,61.97,61.99,61.9,61.95,283876.0,58.6924,58.7113,58.6261,58.6735,283876.0
2023-11-21 11:05:00,61.95,61.99,61.93,61.98,86925.0,58.6735,58.7113,58.6545,58.7019,86925.0
2023-11-21 11:10:00,61.98,61.99,61.92,61.94,77509.0,58.7019,58.7113,58.645,58.664,77509.0
2023-11-21 11:15:00,61.94,61.96,61.86,61.88,119516.0,58.664,58.6829,58.5882,58.6072,119516.0
2023-11-21 11:20:00,61.88,61.97,61.87,61.96,72413.0,58.6072,58.6924,58.5977,58.6829,72413.0
2023-11-21 11:25:00,61.95,62.0,61.95,62.0,48864.0,58.6735,58.7208,58.6735,58.7208,48864.0
2023-11-21 11:30:00,61.99,62.02,61.98,62.0,76616.0,58.7113,58.7398,58.7019,58.7208,76616.0
2023-11-21 11:35:00,62.0,62.05,61.93,61.95,123847.0,58.7208,58.7682,58.6545,58.6735,123847.0
2023-11-21 11:40:00,61.95,61.97,61.91,61.92,70078.0,58.6735,58.6924,58.6356,58.645,70078.0
2023-11-21 11:45:00,61.92,61.93,61.86,61.92,181021.0,58.645,58.6545,58.5882,58.645,181021.0
2023-11-21 11:50:00,61.93,61.94,61.89,61.93,38415.0,58.6545,58.664,58.6166,58.6545,38415.0
2023-11-21 11:55:00,61.92,61.95,61.89,61.94,146981.0,58.645,58.6735,58.6166,58.664,146981.0
2023-11-21 12:00:00,61.95,62.01,61.94,61.97,116903.0,58.6735,58.7303,58.664,58.6924,116903.0
2023-11-21 12:05:00,61.97,62.02,61.95,62.02,92010.0,58.6924,58.7398,58.6735,58.7398,92010.0
2023-11-21 12:10:00,62.03,62.07,62.02,62.03,138893.0,58.7492,58.7871,58.7398,58.7492,138893.0
2023-11-21 12:15:00,62.02,62.03,61.97,61.99,51672.0,58.7398,58.7492,58.6924,58.7113,51672.0
2023-11-21 12:20:00,61.99,62.03,61.97,61.98,65347.0,58.7113,58.7492,58.6924,58.7019,65347.0
2023-11-21 12:25:00,61.99,62.03,61.99,62.03,56074.0,58.7113,58.7492,58.7113,58.7492,56074.0
2023-11-21 12:30:00,62.03,62.08,62.01,62.06,48695.0,58.7492,58.7966,58.7303,58.7776,48695.0
2023-11-21 12:35:00,62.06,62.12,62.05,62.11,71446.0,58.7776,58.8345,58.7682,58.825,71446.0
2023-11-21 12:40:00,62.12,62.12,62.07,62.1,49974.0,58.8345,58.8345,58.7871,58.8155,49974.0
2023-11-21 12:45:00,62.1,62.11,62.07,62.1,52911.0,58.8155,58.825,58.7871,58.8155,52911.0
2023-11-21 12:50:00,62.11,62.12,62.09,62.1,53078.0,58.825,58.8345,58.8061,58.8155,53078.0
2023-11-21 12:55:00,62.1,62.1,62.06,62.07,57705.0,58.8155,58.8155,58.7776,58.7871,57705.0
2023-11-21 13:00:00,62.06,62.06,61.98,62.03,64743.0,58.7776,58.7776,58.7019,58.7492,64743.0
2023-11-21 13:05:00,62.03,62.06,62.0,62.05,72319.0,58.7492,58.7776,58.7208,58.7682,72319.0
2023-11-21 13:10:00,62.05,62.09,62.03,62.09,66789.0,58.7682,58.8061,58.7492,58.8061,66789.0
2023-11-21 13:15:00,62.09,62.15,62.09,62.13,44257.0,58.8061,58.8629,58.8061,58.8439,44257.0
2023-11-21 13:20:00,62.13,62.17,62.11,62.14,67387.0,58.8439,58.8818,58.825,58.8534,67387.0
2023-11-21 13:25:00,62.14,62.14,62.12,62.14,49529.0,58.8534,58.8534,58.8345,58.8534,49529.0
2023-11-21 13:30:00,62.14,62.18,62.13,62.15,198891.0,58.8534,58.8913,58.8439,58.8629,198891.0
2023-11-21 13:35:00,62.15,62.21,62.14,62.18,102949.0,58.8629,58.9197,58.8534,58.8913,102949.0
2023-11-21 13:40:00,62.18,62.19,62.16,62.18,120472.0,58.8913,58.9008,58.8724,58.8913,120472.0
2023-11-21 13:45:00,62.18,62.19,62.13,62.15,85667.0,58.8913,58.9008,58.8439,58.8629,85667.0
2023-11-21 13:50:00,62.15,62.16,62.1,62.13,89505.0,58.8629,58.8724,58.8155,58.8439,89505.0
2023-11-21 13:55:00,62.13,62.14,62.1,62.1,41197.0,58.8439,58.8534,58.8155,58.8155,41197.0
2023-11-21 14:00:00,62.1,62.14,62.05,62.13,154544.0,58.8155,58.8534,58.7682,58.8439,154544.0
2023-11-21 14:05:00,62.13,62.16,62.13,62.15,33369.0,58.8439,58.8724,58.8439,58.8629,33369.0
2023-11-21 14:10:00,62.15,62.19,62.13,62.16,69137.0,58.8629,58.9008,58.8439,58.8724,69137.0
2023-11-21 14:15:00,62.17,62.19,62.15,62.17,51314.0,58.8818,58.9008,58.8629,58.8818,51314.0
2023-11-21 14:20:00,62.17,62.19,62.13,62.16,59608.0,58.8818,58.9008,58.8439,58.8724,59608.0
2023-11-21 14:25:00,62.16,62.21,62.13,62.21,64717.0,58.8724,58.9197,58.8439,58.9197,64717.0
2023-11-21 14:30:00,62.21,62.23,62.17,62.18,55879.0,58.9197,58.9387,58.8818,58.8913,55879.0
2023-11-21 14:35:00,62.18,62.19,62.15,62.16,71182.0,58.8913,58.9008,58.8629,58.8724,71182.0
2023-11-21 14:40:00,62.15,62.16,62.09,62.11,90087.0,58.8629,58.8724,58.8061,58.825,90087.0
2023-11-21 14:45:00,62.11,62.13,62.08,62.13,71777.0,58.825,58.8439,58.7966,58.8439,71777.0
2023-11-21 14:50:00,62.13,62.18,62.11,62.18,70491.0,58.8439,58.8913,58.825,58.8913,70491.0
2023-11-21 14:55:00,62.18,62.2,62.17,62.18,60133.0,58.8913,58.9102,58.8818,58.8913,60133.0
2023-11-21 15:00:00,62.19,62.26,62.18,62.26,75842.0,58.9008,58.9671,58.8913,58.9671,75842.0
2023-11-21 15:05:00,62.26,62.27,62.2,62.21,117395.0,58.9671,58.9765,58.9102,58.9197,117395.0
2023-11-21 15:10:00,62.21,62.26,62.2,62.22,118521.0,58.9197,58.9671,58.9102,58.9292,118521.0
2023-11-21 15:15:00,62.22,62.26,62.18,62.22,96143.0,58.9292,58.9671,58.8913,58.9292,96143.0
2023-11-21 15:20:00,62.22,62.23,62.16,62.2,131281.0,58.9292,58.9387,58.8724,58.9102,131281.0
2023-11-21 15:25:00,62.19,62.23,62.15,62.19,117746.0,58.9008,58.9387,58.8629,58.9008,117746.0
2023-11-21 15:30:00,62.19,62.2,62.1,62.19,133539.0,58.9008,58.9102,58.8155,58.9008,133539.0
2023-11-21 15:35:00,62.19,62.2,62.14,62.14,128506.0,58.9008,58.9102,58.8534,58.8534,128506.0
2023-11-21 15:40:00,62.14,62.21,62.14,62.19,157706.0,58.8534,58.9197,58.8534,58.9008,157706.0
2023-11-21 15:45:00,62.19,62.26,62.17,62.26,168620.0,58.9008,58.9671,58.8818,58.9671,168620.0
2023-11-21 15:50:00,62.26,62.31,62.23,62.29,348957.0,58.9671,59.0144,58.9387,58.9955,348957.0
2023-11-21 15:55:00,62.3,62.31,62.21,62.24,517273.0,59.005,59.0144,58.9197,58.9481,517273.0
2023-11-22 09:30:00,62.45,62.49,61.97,62.0,340426.0,59.147,59.1849,58.6924,58.7208,340426.0
2023-11-22 09:35:00,61.99,62.24,61.94,62.2,254760.0,58.7113,58.9481,58.664,58.9102,254760.0
2023-11-22 09:40:00,62.21,62.45,62.19,62.42,213788.0,58.9197,59.147,58.9008,59.1186,213788.0
2023-11-22 09:45:00,62.42,62.48,62.33,62.39,176355.0,59.1186,59.1754,59.0334,59.0902,176355.0
2023-11-22 09:50:00,62.38,62.42,62.29,62.32,196422.0,59.0807,59.1186,58.9955,59.0239,196422.0
2023-11-22 09:55:00,62.32,62.47,62.24,62.46,91412.0,59.0239,59.166,58.9481,59.1565,91412.0
2023-11-22 10:00:00,62.45,62.45,62.27,62.38,160895.0,59.147,59.147,58.9765,59.0807,160895.0
2023-11-22 10:05:00,62.38,62.45,62.35,62.41,49418.0,59.0807,59.147,59.0523,59.1091,49418.0
2023-11-22 10:10:00,62.41,62.47,62.36,62.44,98206.0,59.1091,59.166,59.0618,59.1375,98206.0
2023-11-22 10:15:00,62.44,62.48,62.41,62.47,68197.0,59.1375,59.1754,59.1091,59.166,68197.0
2023-11-22 10:20:00,62.47,62.51,62.43,62.5,86815.0,59.166,59.2038,59.1281,59.1944,86815.0
2023-11-22 10:25:00,62.5,62.5,62.29,62.33,75561.0,59.1944,59.1944,58.9955,59.0334,75561.0
2023-11-22 10:30:00,62.33,62.43,62.33,62.36,104334.0,59.0334,59.1281,59.0334,59.0618,104334.0
2023-11-22 10:35:00,62.36,62.42,62.3,62.35,98315.0,59.0618,59.1186,59.005,59.0523,98315.0
2023-11-22 10:40:00,62.34,62.4,62.29,62.4,67894.0,59.0428,59.0997,58.9955,59.0997,67894.0
2023-11-22 10:45:00,62.39,62.41,62.37,62.39,60646.0,59.0902,59.1091,59.0712,59.0902,60646.0
2023-11-22 10:50:00,62.38,62.42,62.34,62.36,83053.0,59.0807,59.1186,59.0428,59.0618,83053.0
2023-11-22 10:55:00,62.36,62.38,62.3,62.33,109644.0,59.0618,59.0807,59.005,59.0334,109644.0
2023-11-22 11:00:00,62.33,62.36,62.26,62.31,85781.0,59.0334,59.0618,58.9671,59.0144,85781.0
2023-11-22 11:05:00,62.31,62.34,62.27,62.33,248122.0,59.0144,59.0428,58.9765,59.0334,248122.0
2023-11-22 11:10:00,62.33,62.39,62.31,62.38,45544.0,59.0334,59.0902,59.0144,59.0807,45544.0
2023-11-22 11:15:00,62.38,62.42,62.38,62.42,123024.0,59.0807,59.1186,59.0807,59.1186,123024.0
2023-11-22 11:20:00,62.41,62.41,62.34,62.39,41336.0,59.1091,59.1091,59.0428,59.0902,41336.0
2023-11-22 11:25:00,62.4,62.4,62.29,62.32,73906.0,59.0997,59.0997,58.9955,59.0239,73906.0
2023-11-22 11:30:00,62.31,62.34,62.27,62.3,66760.0,59.0144,59.0428,58.9765,59.005,66760.0
2023-11-22 11:35:00,62.29,62.3,62.19,62.25,66063.0,58.9955,59.005,58.9008,58.9576,66063.0
2023-11-22 11:40:00,62.25,62.27,62.23,62.27,48146.0,58.9576,58.9765,58.9387,58.9765,48146.0
2023-11-22 11:45:00,62.27,62.33,62.24,62.26,55325.0,58.9765,59.0334,58.9481,58.9671,55325.0
2023-11-22 11:50:00,62.26,62.32,62.25,62.28,45979.0,58.9671,59.0239,58.9576,58.986,45979.0
2023-11-22 11:55:00,62.27,62.28,62.24,62.27,58000.0,58.9765,58.986,58.9481,58.9765,58000.0
2023-11-22 12:00:00,62.28,62.34,62.24,62.33,38832.0,58.986,59.0428,58.9481,59.0334,38832.0
2023-11-22 12:05:00,62.33,62.34,62.27,62.29,70593.0,59.0334,59.0428,58.9765,58.9955,70593.0
2023-11-22 12:10:00,62.29,62.31,62.19,62.2,62832.0,58.9955,59.0144,58.9008,58.9102,62832.0
2023-11-22 12:15:00,62.2,62.24,62.17,62.22,37971.0,58.9102,58.9481,58.8818,58.9292,37971.0
2023-11-22 12:20:00,62.22,62.27,62.21,62.26,32974.0,58.9292,58.9765,58.9197,58.9671,32974.0
2023-11-22 12:25:00,62.26,62.29,62.23,62.24,41381.0,58.9671,58.9955,58.9387,58.9481,41381.0
2023-11-22 12:30:00,62.24,62.25,62.17,62.21,41787.0,58.9481,58.9576,58.8818,58.9197,41787.0
2023-11-22 12:35:00,62.21,62.21,62.16,62.18,45878.0,58.9197,58.9197,58.8724,58.8913,45878.0
2023-11-22 12:40:00,62.18,62.19,62.13,62.14,55785.0,58.8913,58.9008,58.8439,58.8534,55785.0
2023-11-22 12:45:00,62.14,62.21,62.13,62.18,52591.0,58.8534,58.9197,58.8439,58.8913,52591.0
2023-11-22 12:50:00,62.18,62.24,62.17,62.23,30183.0,58.8913,58.9481,58.8818,58.9387,30183.0
2023-11-22 12:55:00,62.23,62.26,62.23,62.26,32524.0,58.9387,58.9671,58.9387,58.9671,32524.0
2023-11-22 13:00:00,62.26,62.29,62.23,62.24,42670.0,58.9671,58.9955,58.9387,58.9481,42670.0
2023-11-22 13:05:00,62.24,62.28,62.23,62.28,40002.0,58.9481,58.986,58.9387,58.986,40002.0
2023-11-22 13:10:00,62.27,62.27,62.23,62.27,38206.0,58.9765,58.9765,58.9387,58.9765,38206.0
2023-11-22 13:15:00,62.26,62.27,62.23,62.25,29453.0,58.9671,58.9765,58.9387,58.9576,29453.0
2023-11-22 13:20:00,62.25,62.29,62.24,62.28,29980.0,58.9576,58.9955,58.9481,58.986,29980.0
2023-11-22 13:25:00,62.28,62.28,62.25,62.28,24974.0,58.986,58.986,58.9576,58.986,24974.0
2023-11-22 13:30:00,62.28,62.29,62.21,62.24,59785.0,58.986,58.9955,58.9197,58.9481,59785.0
2023-11-22 13:35:00,62.24,62.24,62.17,62.17,37946.0,58.9481,58.9481,58.8818,58.8818,37946.0
2023-11-22 13:40:00,62.17,62.21,62.16,62.21,66443.0,58.8818,58.9197,58.8724,58.9197,66443.0
2023-11-22 13:45:00,62.21,62.22,62.18,62.19,27501.0,58.9197,58.9292,58.8913,58.9008,27501.0
2023-11-22 13:50:00,62.19,62.22,62.18,62.21,30143.0,58.9008,58.9292,58.8913,58.9197,30143.0
2023-11-22 13:55:00,62.21,62.25,62.19,62.21,65450.0,58.9197,58.9576,58.9008,58.9197,65450.0
2023-11-22 14:00:00,62.21,62.26,62.21,62.25,32570.0,58.9197,58.9671,58.9197,58.9576,32570.0
2023-11-22 14:05:00,62.25,62.29,62.24,62.25,27980.0,58.9576,58.9955,58.9481,58.9576,27980.0
2023-11-22 14:10:00,62.25,62.27,62.21,62.22,29234.0,58.9576,58.9765,58.9197,58.9292,29234.0
2023-11-22 14:15:00,62.22,62.27,62.21,62.27,51237.0,58.9292,58.9765,58.9197,58.9765,51237.0
2023-11-22 14:20:00,62.26,62.29,62.22,62.29,43044.0,58.9671,58.9955,58.9292,58.9955,43044.0
2023-11-22 14:25:00,62.29,62.34,62.28,62.3,62690.0,58.9955,59.0428,58.986,59.005,62690.0
2023-11-22 14:30:00,62.3,62.32,62.26,62.28,117247.0,59.005,59.0239,58.9671,58.986,117247.0
2023-11-22 14:35:00,62.28,62.32,62.23,62.24,106979.0,58.986,59.0239,58.9387,58.9481,106979.0
2023-11-22 14:40:00,62.23,62.25,62.21,62.24,44977.0,58.9387,58.9576,58.9197,58.9481,44977.0
2023-11-22 14:45:00,62.24,62.31,62.22,62.3,38455.0,58.9481,59.0144,58.9292,59.005,38455.0
2023-11-22 14:50:00,62.3,62.33,62.3,62.33,71249.0,59.005,59.0334,59.005,59.0334,71249.0
2023-11-22 14:55:00,62.33,62.35,62.29,62.3,166093.0,59.0334,59.0523,58.9955,59.005,166093.0
2023-11-22 15:00:00,62.3,62.39,62.28,62.37,80099.0,59.005,59.0902,58.986,59.0712,80099.0
2023-11-22 15:05:00,62.38,62.38,62.3,62.33,182891.0,59.0807,59.0807,59.005,59.0334,182891.0
2023-11-22 15:10:00,62.33,62.38,62.32,62.37,112130.0,59.0334,59.0807,59.0239,59.0712,112130.0
2023-11-22 15:15:00,62.37,62.38,62.34,62.35,61066.0,59.0712,59.0807,59.0428,59.0523,61066.0
2023-11-22 15:20:00,62.35,62.37,62.32,62.36,170584.0,59.0523,59.0712,59.0239,59.0618,170584.0
2023-11-22 15:25:00,62.37,62.44,62.37,62.42,68892.0,59.0712,59.1375,59.0712,59.1186,68892.0
2023-11-22 15:30:00,62.42,62.5,62.41,62.5,114156.0,59.1186,59.1944,59.1091,59.1944,114156.0
2023-11-22 15:35:00,62.5,62.52,62.44,62.5,205388.0,59.1944,59.2133,59.1375,59.1944,205388.0
2023-11-22 15:40:00,62.5,62.51,62.47,62.5,124720.0,59.1944,59.2038,59.166,59.1944,124720.0
2023-11-22 15:45:00,62.49,62.51,62.45,62.47,217159.0,59.1849,59.2038,59.147,59.166,217159.0
2023-11-22 15:50:00,62.47,62.53,62.46,62.48,290645.0,59.166,59.2228,59.1565,59.1754,290645.0
2023-11-22 15:55:00,62.48,62.55,62.48,62.52,732173.0,59.1754,59.2417,59.1754,59.2133,732173.0
2023-11-24 09:30:00,62.52,62.58,62.37,62.39,190044.0,59.2133,59.2701,59.0712,59.0902,190044.0
2023-11-24 09:35:00,62.39,62.45,62.28,62.45,276575.0,59.0902,59.147,58.986,59.147,276575.0
2023-11-24 09:40:00,62.44,62.59,62.43,62.57,100501.0,59.1375,59.2796,59.1281,59.2607,100501.0
2023-11-24 09:45:00,62.58,62.59,62.38,62.46,120865.0,59.2701,59.2796,59.0807,59.1565,120865.0
2023-11-24 09:50:00,62.47,62.52,62.45,62.51,81239.0,59.166,59.2133,59.147,59.2038,81239.0
2023-11-24 09:55:00,62.51,62.52,62.4,62.41,83258.0,59.2038,59.2133,59.0997,59.1091,83258.0
2023-11-24 10:00:00,62.41,62.47,62.37,62.42,165256.0,59.1091,59.166,59.0712,59.1186,165256.0
2023-11-24 10:05:00,62.42,62.43,62.34,62.39,75482.0,59.1186,59.1281,59.0428,59.0902,75482.0
2023-11-24 10:10:00,62.38,62.42,62.37,62.4,62910.0,59.0807,59.1186,59.0712,59.0997,62910.0
2023-11-24 10:15:00,62.41,62.48,62.41,62.48,44113.0,59.1091,59.1754,59.1091,59.1754,44113.0
2023-11-24 10:20:00,62.48,62.5,62.4,62.4,83632.0,59.1754,59.1944,59.0997,59.0997,83632.0
2023-11-24 10:25:00,62.4,62.51,62.4,62.51,75692.0,59.0997,59.2038,59.0997,59.2038,75692.0
2023-11-24 10:30:00,62.51,62.54,62.49,62.5,72937.0,59.2038,59.2323,59.1849,59.1944,72937.0
2023-11-24 10:35:00,62.49,62.54,62.42,62.42,197952.0,59.1849,59.2323,59.1186,59.1186,197952.0
2023-11-24 10:40:00,62.42,62.43,62.34,62.36,121193.0,59.1186,59.1281,59.0428,59.0618,121193.0
2023-11-24 10:45:00,62.36,62.46,62.34,62.43,61448.0,59.0618,59.1565,59.0428,59.1281,61448.0
2023-11-24 10:50:00,62.43,62.52,62.43,62.5,66805.0,59.1281,59.2133,59.1281,59.1944,66805.0
2023-11-24 10:55:00,62.51,62.52,62.47,62.49,27397.0,59.2038,59.2133,59.166,59.1849,27397.0
2023-11-24 11:00:00,62.48,62.54,62.47,62.53,67085.0,59.1754,59.2323,59.166,59.2228,67085.0
2023-11-24 11:05:00,62.53,62.6,62.51,62.56,97189.0,59.2228,59.2891,59.2038,59.2512,97189.0
2023-11-24 11:10:00,62.56,62.65,62.55,62.64,54661.0,59.2512,59.3364,59.2417,59.327,54661.0
2023-11-24 11:15:00,62.64,62.65,62.56,62.59,76626.0,59.327,59.3364,59.2512,59.2796,76626.0
2023-11-24 11:20:00,62.6,62.61,62.53,62.57,55569.0,59.2891,59.2986,59.2228,59.2607,55569.0
2023-11-24 11:25:00,62.57,62.58,62.53,62.57,133615.0,59.2607,59.2701,59.2228,59.2607,133615.0
2023-11-24 11:30:00,62.57,62.62,62.57,62.6,64231.0,59.2607,59.308,59.2607,59.2891,64231.0
2023-11-24 11:35:00,62.59,62.62,62.55,62.59,129179.0,59.2796,59.308,59.2417,59.2796,129179.0
2023-11-24 11:40:00,62.58,62.61,62.56,62.57,138915.0,59.2701,59.2986,59.2512,59.2607,138915.0
2023-11-24 11:45:00,62.57,62.58,62.52,62.55,134960.0,59.2607,59.2701,59.2133,59.2417,134960.0
2023-11-24 11:50:00,62.55,62.57,62.49,62.52,112669.0,59.2417,59.2607,59.1849,59.2133,112669.0
2023-11-24 11:55:00,62.52,62.58,62.51,62.55,80118.0,59.2133,59.2701,59.2038,59.2417,80118.0
2023-11-24 12:00:00,62.56,62.6,62.54,62.59,63291.0,59.2512,59.2891,59.2323,59.2796,63291.0
2023-11-24 12:05:00,62.59,62.6,62.57,62.58,113117.0,59.2796,59.2891,59.2607,59.2701,113117.0
2023-11-24 12:10:00,62.57,62.63,62.57,62.62,84506.0,59.2607,59.3175,59.2607,59.308,84506.0
2023-11-24 12:15:00,62.61,62.62,62.56,62.61,76060.0,59.2986,59.308,59.2512,59.2986,76060.0
2023-11-24 12:20:00,62.6,62.61,62.55,62.56,70665.0,59.2891,59.2986,59.2417,59.2512,70665.0
2023-11-24 12:25:00,62.55,62.57,62.49,62.5,77406.0,59.2417,59.2607,59.1849,59.1944,77406.0
2023-11-24 12:30:00,62.5,62.55,62.5,62.54,42752.0,59.1944,59.2417,59.1944,59.2323,42752.0
2023-11-24 12:35:00,62.53,62.59,62.51,62.58,106463.0,59.2228,59.2796,59.2038,59.2701,106463.0
2023-11-24 12:40:00,62.58,62.63,62.55,62.61,60173.0,59.2701,59.3175,59.2417,59.2986,60173.0
2023-11-24 12:45:00,62.62,62.7,62.61,62.67,149911.0,59.308,59.3838,59.2986,59.3554,149911.0
2023-11-24 12:50:00,62.67,62.7,62.59,62.68,239911.0,59.3554,59.3838,59.2796,59.3649,239911.0
2023-11-24 12:55:00,62.68,62.71,62.65,62.68,306548.0,59.3649,59.3933,59.3364,59.3649,306548.0
2023-11-27 09:30:00,62.74,62.82,62.51,62.59,388206.0,59.4217,59.4974,59.2038,59.2796,388206.0
2023-11-27 09:35:00,62.58,62.6,62.34,62.35,164510.0,59.2701,59.2891,59.0428,59.0523,164510.0
2023-11-27 09:40:00,62.36,62.39,62.29,62.38,272082.0,59.0618,59.0902,58.9955,59.0807,272082.0
2023-11-27 09:45:00,62.38,62.45,62.32,62.41,201715.0,59.0807,59.147,59.0239,59.1091,201715.0
2023-11-27 09:50:00,62.41,62.48,62.39,62.46,134395.0,59.1091,59.1754,59.0902,59.1565,134395.0
2023-11-27 09:55:00,62.47,62.54,62.46,62.51,92658.0,59.166,59.2323,59.1565,59.2038,92658.0
2023-11-27 10:00:00,62.51,62.67,62.51,62.64,74086.0,59.2038,59.3554,59.2038,59.327,74086.0
2023-11-27 10:05:00,62.65,62.68,62.58,62.58,68360.0,59.3364,59.3649,59.2701,59.2701,68360.0
2023-11-27 10:10:00,62.58,62.61,62.44,62.47,94028.0,59.2701,59.2986,59.1375,59.166,94028.0
2023-11-27 10:15:00,62.46,62.56,62.46,62.52,48861.0,59.1565,59.2512,59.1565,59.2133,48861.0
2023-11-27 10:20:00,62.53,62.57,62.51,62.53,46301.0,59.2228,59.2607,59.2038,59.2228,46301.0
2023-11-27 10:25:00,62.53,62.58,62.51,62.55,215199.0,59.2228,59.2701,59.2038,59.2417,215199.0
2023-11-27 10:30:00,62.55,62.55,62.41,62.44,215319.0,59.2417,59.2417,59.1091,59.1375,215319.0
2023-11-27 10:35:00,62.43,62.47,62.39,62.45,89174.0,59.1281,59.166,59.0902,59.147,89174.0
2023-11-27 10:40:00,62.45,62.47,62.43,62.46,61712.0,59.147,59.166,59.1281,59.1565,61712.0
2023-11-27 10:45:00,62.47,62.51,62.45,62.47,231817.0,59.166,59.2038,59.147,59.166,231817.0
2023-11-27 10:50:00,62.46,62.51,62.42,62.48,106795.0,59.1565,59.2038,59.1186,59.1754,106795.0
2023-11-27 10:55:00,62.48,62.58,62.47,62.58,104396.0,59.1754,59.2701,59.166,59.2701,104396.0
2023-11-27 11:00:00,62.58,62.65,62.57,62.6,139745.0,59.2701,59.3364,59.2607,59.2891,139745.0
2023-11-27 11:05:00,62.61,62.71,62.56,62.69,148839.0,59.2986,59.3933,59.2512,59.3743,148839.0
2023-11-27 11:10:00,62.69,62.74,62.64,62.72,78290.0,59.3743,59.4217,59.327,59.4027,78290.0
2023-11-27 11:15:00,62.72,62.72,62.66,62.69,119679.0,59.4027,59.4027,59.3459,59.3743,119679.0
2023-11-27 11:20:00,62.69,62.73,62.68,62.72,114644.0,59.3743,59.4122,59.3649,59.4027,114644.0
2023-11-27 11:25:00,62.72,62.81,62.7,62.76,208430.0,59.4027,59.488,59.3838,59.4406,208430.0
2023-11-27 11:30:00,62.76,62.77,62.7,62.72,155725.0,59.4406,59.4501,59.3838,59.4027,155725.0
2023-11-27 11:35:00,62.72,62.72,62.64,62.69,165940.0,59.4027,59.4027,59.327,59.3743,165940.0
2023-11-27 11:40:00,62.69,62.71,62.66,62.69,79813.0,59.3743,59.3933,59.3459,59.3743,79813.0
2023-11-27 11:45:00,62.68,62.71,62.63,62.64,71954.0,59.3649,59.3933,59.3175,59.327,71954.0
2023-11-27 11:50:00,62.65,62.69,62.63,62.68,139536.0,59.3364,59.3743,59.3175,59.3649,139536.0
2023-11-27 11:55:00,62.68,62.72,62.66,62.66,78407.0,59.3649,59.4027,59.3459,59.3459,78407.0
2023-11-27 12:00:00,62.66,62.67,62.61,62.66,249682.0,59.3459,59.3554,59.2986,59.3459,249682.0
2023-11-27 12:05:00,62.65,62.69,62.63,62.67,48031.0,59.3364,59.3743,59.3175,59.3554,48031.0
2023-11-27 12:10:00,62.66,62.67,62.61,62.63,101332.0,59.3459,59.3554,59.2986,59.3175,101332.0
2023-11-27 12:15:00,62.63,62.66,62.62,62.66,67155.0,59.3175,59.3459,59.308,59.3459,67155.0
2023-11-27 12:20:00,62.66,62.66,62.6,62.63,71259.0,59.3459,59.3459,59.2891,59.3175,71259.0
2023-11-27 12:25:00,62.63,62.63,62.57,62.59,50606.0,59.3175,59.3175,59.2607,59.2796,50606.0
2023-11-27 12:30:00,62.59,62.69,62.58,62.66,82358.0,59.2796,59.3743,59.2701,59.3459,82358.0
2023-11-27 12:35:00,62.66,62.69,62.61,62.64,56526.0,59.3459,59.3743,59.2986,59.327,56526.0
2023-11-27 12:40:00,62.64,62.66,62.63,62.66,37237.0,59.327,59.3459,59.3175,59.3459,37237.0
2023-11-27 12:45:00,62.66,62.73,62.65,62.69,466794.0,59.3459,59.4122,59.3364,59.3743,466794.0
2023-11-27 12:50:00,62.68,62.69,62.64,62.64,65783.0,59.3649,59.3743,59.327,59.327,65783.0
2023-11-27 12:55:00,62.64,62.67,62.64,62.65,50047.0,59.327,59.3554,59.327,59.3364,50047.0
2023-11-27 13:00:00,62.65,62.73,62.64,62.71,80475.0,59.3364,59.4122,59.327,59.3933,80475.0
2023-11-27 13:05:00,62.71,62.74,62.69,62.71,83193.0,59.3933,59.4217,59.3743,59.3933,83193.0
2023-11-27 13:10:00,62.71,62.78,62.7,62.76,179628.0,59.3933,59.4596,59.3838,59.4406,179628.0
2023-11-27 13:15:00,62.76,62.78,62.74,62.77,67258.0,59.4406,59.4596,59.4217,59.4501,67258.0
2023-11-27 13:20:00,62.77,62.81,62.77,62.8,81344.0,59.4501,59.488,59.4501,59.4785,81344.0
2023-11-27 13:25:00,62.8,62.83,62.79,62.8,74368.0,59.4785,59.5069,59.469,59.4785,74368.0
2023-11-27 13:30:00,62.81,62.85,62.78,62.8,95274.0,59.488,59.5259,59.4596,59.4785,95274.0
2023-11-27 13:35:00,62.8,62.82,62.79,62.81,68836.0,59.4785,59.4974,59.469,59.488,68836.0
2023-11-27 13:40:00,62.8,62.86,62.79,62.85,59484.0,59.4785,59.5353,59.469,59.5259,59484.0
2023-11-27 13:45:00,62.85,62.87,62.84,62.87,40678.0,59.5259,59.5448,59.5164,59.5448,40678.0
2023-11-27 13:50:00,62.87,62.89,62.83,62.87,59986.0,59.5448,59.5637,59.5069,59.5448,59986.0
2023-11-27 13:55:00,62.87,62.91,62.86,62.91,64430.0,59.5448,59.5827,59.5353,59.5827,64430.0
2023-11-27 14:00:00,62.91,62.92,62.89,62.89,133103.0,59.5827,59.5922,59.5637,59.5637,133103.0
2023-11-27 14:05:00,62.9,62.91,62.81,62.81,83972.0,59.5732,59.5827,59.488,59.488,83972.0
2023-11-27 14:10:00,62.82,62.84,62.78,62.79,73191.0,59.4974,59.5164,59.4596,59.469,73191.0
2023-11-27 14:15:00,62.79,62.84,62.79,62.83,105452.0,59.469,59.5164,59.469,59.5069,105452.0
2023-11-27 14:20:00,62.83,62.88,62.82,62.88,94736.0,59.5069,59.5543,59.4974,59.5543,94736.0
2023-11-27 14:25:00,62.88,62.9,62.83,62.85,99374.0,59.5543,59.5732,59.5069,59.5259,99374.0
2023-11-27 14:30:00,62.85,62.86,62.79,62.8,105596.0,59.5259,59.5353,59.469,59.4785,105596.0
2023-11-27 14:35:00,62.8,62.84,62.79,62.82,106272.0,59.4785,59.5164,59.469,59.4974,106272.0
2023-11-27 14:40:00,62.82,62.84,62.78,62.82,122208.0,59.4974,59.5164,59.4596,59.4974,122208.0
2023-11-27 14:45:00,62.81,62.82,62.77,62.78,162715.0,59.488,59.4974,59.4501,59.4596,162715.0
2023-11-27 14:50:00,62.78,62.81,62.77,62.8,108391.0,59.4596,59.488,59.4501,59.4785,108391.0
2023-11-27 14:55:00,62.8,62.86,62.8,62.86,145041.0,59.4785,59.5353,59.4785,59.5353,145041.0
2023-11-27 15:00:00,62.87,62.88,62.83,62.84,166295.0,59.5448,59.5543,59.5069,59.5164,166295.0
2023-11-27 15:05:00,62.84,62.88,62.82,62.82,217430.0,59.5164,59.5543,59.4974,59.4974,217430.0
2023-11-27 15:10:00,62.82,62.84,62.8,62.81,155156.0,59.4974,59.5164,59.4785,59.488,155156.0
2023-11-27 15:15:00,62.81,62.81,62.75,62.77,200501.0,59.488,59.488,59.4312,59.4501,200501.0
2023-11-27 15:20:00,62.78,62.81,62.76,62.8,133585.0,59.4596,59.488,59.4406,59.4785,133585.0
2023-11-27 15:25:00,62.8,62.81,62.77,62.78,146100.0,59.4785,59.488,59.4501,59.4596,146100.0
2023-11-27 15:30:00,62.78,62.81,62.76,62.78,212970.0,59.4596,59.488,59.4406,59.4596,212970.0
2023-11-27 15:35:00,62.78,62.88,62.78,62.84,158887.0,59.4596,59.5543,59.4596,59.5164,158887.0
2023-11-27 15:40:00,62.84,62.88,62.8,62.8,360950.0,59.5164,59.5543,59.4785,59.4785,360950.0
2023-11-27 15:45:00,62.8,62.82,62.77,62.78,301135.0,59.4785,59.4974,59.4501,59.4596,301135.0
2023-11-27 15:50:00,62.78,62.85,62.77,62.79,517791.0,59.4596,59.5259,59.4501,59.469,517791.0
2023-11-27 15:55:00,62.8,62.82,62.75,62.79,952544.0,59.4785,59.4974,59.4312,59.469,952544.0
2023-11-28 09:30:00,62.81,62.85,62.55,62.6,537607.0,59.488,59.5259,59.2417,59.2891,537607.0
2023-11-28 09:35:00,62.61,62.82,62.61,62.81,195557.0,59.2986,59.4974,59.2986,59.488,195557.0
2023-11-28 09:40:00,62.81,62.96,62.78,62.95,187813.0,59.488,59.63,59.4596,59.6206,187813.0
2023-11-28 09:45:00,62.97,63.02,62.88,62.99,272035.0,59.6395,59.6869,59.5543,59.6585,272035.0
2023-11-28 09:50:00,62.99,63.13,62.98,63.12,139659.0,59.6585,59.7911,59.649,59.7816,139659.0
2023-11-28 09:55:00,63.12,63.2,63.08,63.17,148707.0,59.7816,59.8573,59.7437,59.8289,148707.0
2023-11-28 10:00:00,63.18,63.45,63.18,63.22,762194.0,59.8384,60.0941,59.8384,59.8763,762194.0
2023-11-28 10:05:00,63.21,63.23,63.11,63.16,171569.0,59.8668,59.8858,59.7721,59.8195,171569.0
2023-11-28 10:10:00,63.15,63.22,63.1,63.21,150520.0,59.81,59.8763,59.7626,59.8668,150520.0
2023-11-28 10:15:00,63.21,63.28,63.08,63.1,150838.0,59.8668,59.9331,59.7437,59.7626,150838.0
2023-11-28 10:20:00,63.1,63.19,63.08,63.19,98280.0,59.7626,59.8479,59.7437,59.8479,98280.0
2023-11-28 10:25:00,63.17,63.17,63.02,63.03,94815.0,59.8289,59.8289,59.6869,59.6963,94815.0
2023-11-28 10:30:00,63.03,63.09,63.02,63.04,81074.0,59.6963,59.7532,59.6869,59.7058,81074.0
2023-11-28 10:35:00,63.03,63.2,63.03,63.18,120189.0,59.6963,59.8573,59.6963,59.8384,120189.0
2023-11-28 10:40:00,63.18,63.25,63.12,63.24,274658.0,59.8384,59.9047,59.7816,59.8952,274658.0
2023-11-28 10:45:00,63.24,63.27,63.18,63.25,135889.0,59.8952,59.9236,59.8384,59.9047,135889.0
2023-11-28 10:50:00,63.26,63.32,63.25,63.26,93223.0,59.9142,59.971,59.9047,59.9142,93223.0
2023-11-28 10:55:00,63.26,63.35,63.26,63.34,132172.0,59.9142,59.9994,59.9142,59.9899,132172.0
2023-11-28 11:00:00,63.35,63.38,63.24,63.26,130731.0,59.9994,60.0278,59.8952,59.9142,130731.0
2023-11-28 11:05:00,63.26,63.26,63.18,63.22,63941.0,59.9142,59.9142,59.8384,59.8763,63941.0
2023-11-28 11:10:00,63.21,63.26,63.19,63.24,100405.0,59.8668,59.9142,59.8479,59.8952,100405.0
2023-11-28 11:15:00,63.25,63.28,63.16,63.18,98208.0,59.9047,59.9331,59.8195,59.8384,98208.0
2023-11-28 11:20:00,63.18,63.27,63.18,63.25,80453.0,59.8384,59.9236,59.8384,59.9047,80453.0
2023-11-28 11:25:00,63.25,63.26,63.2,63.21,76894.0,59.9047,59.9142,59.8573,59.8668,76894.0
2023-11-28 11:30:00,63.21,63.29,63.2,63.29,67916.0,59.8668,59.9426,59.8573,59.9426,67916.0
2023-11-28 11:35:00,63.3,63.31,63.24,63.26,82750.0,59.9521,59.9615,59.8952,59.9142,82750.0
2023-11-28 11:40:00,63.25,63.27,63.2,63.24,72811.0,59.9047,59.9236,59.8573,59.8952,72811.0
2023-11-28 11:45:00,63.24,63.27,63.2,63.23,80743.0,59.8952,59.9236,59.8573,59.8858,80743.0
2023-11-28 11:50:00,63.23,63.28,63.22,63.25,83707.0,59.8858,59.9331,59.8763,59.9047,83707.0
2023-11-28 11:55:00,63.26,63.27,63.2,63.23,88530.0,59.9142,59.9236,59.8573,59.8858,88530.0
2023-11-28 12:00:00,63.22,63.28,63.22,63.28,76914.0,59.8763,59.9331,59.8763,59.9331,76914.0
2023-11-28 12:05:00,63.27,63.32,63.22,63.3,191271.0,59.9236,59.971,59.8763,59.9521,191271.0
2023-11-28 12:10:00,63.31,63.33,63.28,63.32,79146.0,59.9615,59.9805,59.9331,59.971,79146.0
2023-11-28 12:15:00,63.33,63.33,63.16,63.17,136570.0,59.9805,59.9805,59.8195,59.8289,136570.0
2023-11-28 12:20:00,63.17,63.22,63.16,63.19,56303.0,59.8289,59.8763,59.8195,59.8479,56303.0
2023-11-28 12:25:00,63.2,63.23,63.18,63.22,83809.0,59.8573,59.8858,59.8384,59.8763,83809.0
2023-11-28 12:30:00,63.22,63.22,63.15,63.22,77706.0,59.8763,59.8763,59.81,59.8763,77706.0
2023-11-28 12:35:00,63.22,63.29,63.21,63.28,63397.0,59.8763,59.9426,59.8668,59.9331,63397.0
2023-11-28 12:40:00,63.29,63.32,63.29,63.32,43862.0,59.9426,59.971,59.9426,59.971,43862.0
2023-11-28 12:45:00,63.33,63.37,63.3,63.36,41143.0,59.9805,60.0184,59.9521,60.0089,41143.0
2023-11-28 12:50:00,63.37,63.39,63.31,63.35,86084.0,60.0184,60.0373,59.9615,59.9994,86084.0
2023-11-28 12:55:00,63.35,63.37,63.32,63.35,70246.0,59.9994,60.0184,59.971,59.9994,70246.0
2023-11-28 13:00:00,63.36,63.37,63.21,63.32,235778.0,60.0089,60.0184,59.8668,59.971,235778.0
2023-11-28 13:05:00,63.32,63.4,63.32,63.38,109128.0,59.971,60.0468,59.971,60.0278,109128.0
2023-11-28 13:10:00,63.38,63.44,63.38,63.4,126230.0,60.0278,60.0847,60.0278,60.0468,126230.0
2023-11-28 13:15:00,63.39,63.39,63.32,63.34,161211.0,60.0373,60.0373,59.971,59.9899,161211.0
2023-11-28 13:20:00,63.34,63.36,63.29,63.32,116576.0,59.9899,60.0089,59.9426,59.971,116576.0
2023-11-28 13:25:00,63.31,63.42,63.31,63.41,193396.0,59.9615,60.0657,59.9615,60.0562,193396.0
2023-11-28 13:30:00,63.4,63.41,63.27,63.28,89737.0,60.0468,60.0562,59.9236,59.9331,89737.0
2023-11-28 13:35:00,63.27,63.28,63.15,63.2,181314.0,59.9236,59.9331,59.81,59.8573,181314.0
2023-11-28 13:40:00,63.2,63.2,63.15,63.15,83925.0,59.8573,59.8573,59.81,59.81,83925.0
2023-11-28 13:45:00,63.16,63.16,63.13,63.16,167136.0,59.8195,59.8195,59.7911,59.8195,167136.0
2023-11-28 13:50:00,63.16,63.18,63.1,63.11,162194.0,59.8195,59.8384,59.7626,59.7721,162194.0
2023-11-28 13:55:00,63.11,63.12,63.08,63.11,193681.0,59.7721,59.7816,59.7437,59.7721,193681.0
2023-11-28 14:00:00,63.12,63.16,63.1,63.1,52314.0,59.7816,59.8195,59.7626,59.7626,52314.0
2023-11-28 14:05:00,63.1,63.13,63.07,63.11,227057.0,59.7626,59.7911,59.7342,59.7721,227057.0
2023-11-28 14:10:00,63.11,63.15,63.11,63.12,61458.0,59.7721,59.81,59.7721,59.7816,61458.0
2023-11-28 14:15:00,63.12,63.13,63.08,63.09,123879.0,59.7816,59.7911,59.7437,59.7532,123879.0
2023-11-28 14:20:00,63.08,63.13,62.99,63.02,156853.0,59.7437,59.7911,59.6585,59.6869,156853.0
2023-11-28 14:25:00,63.02,63.05,63.01,63.04,75103.0,59.6869,59.7153,59.6774,59.7058,75103.0
2023-11-28 14:30:00,63.03,63.04,62.99,63.02,44724.0,59.6963,59.7058,59.6585,59.6869,44724.0
2023-11-28 14:35:00,63.02,63.08,62.98,63.08,581806.0,59.6869,59.7437,59.649,59.7437,581806.0
2023-11-28 14:40:00,63.08,63.08,63.05,63.05,128007.0,59.7437,59.7437,59.7153,59.7153,128007.0
2023-11-28 14:45:00,63.06,63.07,63.04,63.06,31280.0,59.7248,59.7342,59.7058,59.7248,31280.0
2023-11-28 14:50:00,63.07,63.09,63.03,63.09,51010.0,59.7342,59.7532,59.6963,59.7532,51010.0
2023-11-28 14:55:00,63.09,63.11,63.07,63.1,49817.0,59.7532,59.7721,59.7342,59.7626,49817.0
2023-11-28 15:00:00,63.1,63.13,63.09,63.11,110827.0,59.7626,59.7911,59.7532,59.7721,110827.0
2023-11-28 15:05:00,63.12,63.13,63.09,63.1,135464.0,59.7816,59.7911,59.7532,59.7626,135464.0
2023-11-28 15:10:00,63.1,63.12,63.09,63.12,275204.0,59.7626,59.7816,59.7532,59.7816,275204.0
2023-11-28 15:15:00,63.12,63.16,63.08,63.15,183385.0,59.7816,59.8195,59.7437,59.81,183385.0
2023-11-28 15:20:00,63.15,63.21,63.08,63.21,594902.0,59.81,59.8668,59.7437,59.8668,594902.0
2023-11-28 15:25:00,63.2,63.21,63.11,63.13,133594.0,59.8573,59.8668,59.7721,59.7911,133594.0
2023-11-28 15:30:00,63.13,63.15,63.05,63.07,315086.0,59.7911,59.81,59.7153,59.7342,315086.0
2023-11-28 15:35:00,63.08,63.11,63.04,63.06,141527.0,59.7437,59.7721,59.7058,59.7248,141527.0
2023-11-28 15:40:00,63.05,63.17,63.04,63.15,300844.0,59.7153,59.8289,59.7058,59.81,300844.0
2023-11-28 15:45:00,63.15,63.15,63.08,63.13,362346.0,59.81,59.81,59.7437,59.7911,362346.0
2023-11-28 15:50:00,63.13,63.13,62.95,62.98,495564.0,59.7911,59.7911,59.6206,59.649,495564.0
2023-11-28 15:55:00,62.97,63.04,62.95,62.96,807850.0,59.6395,59.7058,59.6206,59.63,807850.0
2023-11-29 09:30:00,63.01,63.15,62.95,63.13,853272.0,59.6774,59.81,59.6206,59.7911,853272.0
2023-11-29 09:35:00,63.12,63.2,63.04,63.08,552165.0,59.7816,59.8573,59.7058,59.7437,552165.0
2023-11-29 09:40:00,63.09,63.21,63.07,63.09,175105.0,59.7532,59.8668,59.7342,59.7532,175105.0
2023-11-29 09:45:00,63.1,63.26,63.1,63.17,369962.0,59.7626,59.9142,59.7626,59.8289,369962.0
2023-11-29 09:50:00,63.17,63.21,63.14,63.2,121701.0,59.8289,59.8668,59.8005,59.8573,121701.0
2023-11-29 09:55:00,63.21,63.22,63.16,63.19,119399.0,59.8668,59.8763,59.8195,59.8479,119399.0
2023-11-29 10:00:00,63.19,63.25,63.09,63.22,274538.0,59.8479,59.9047,59.7532,59.8763,274538.0
2023-11-29 10:05:00,63.22,63.23,63.06,63.08,168936.0,59.8763,59.8858,59.7248,59.7437,168936.0
2023-11-29 10:10:00,63.08,63.08,62.97,63.01,140782.0,59.7437,59.7437,59.6395,59.6774,140782.0
2023-11-29 10:15:00,63.0,63.07,62.99,63.05,126066.0,59.6679,59.7342,59.6585,59.7153,126066.0
2023-11-29 10:20:00,63.05,63.13,62.99,63.0,118011.0,59.7153,59.7911,59.6585,59.6679,118011.0
2023-11-29 10:25:00,63.0,63.08,62.99,63.0,176607.0,59.6679,59.7437,59.6585,59.6679,176607.0
2023-11-29 10:30:00,62.99,63.03,62.96,62.98,132705.0,59.6585,59.6963,59.63,59.649,132705.0
2023-11-29 10:35:00,62.97,63.04,62.96,63.02,100925.0,59.6395,59.7058,59.63,59.6869,100925.0
2023-11-29 10:40:00,63.02,63.02,62.93,63.02,129011.0,59.6869,59.6869,59.6016,59.6869,129011.0
2023-11-29 10:45:00,63.02,63.02,62.94,62.94,122699.0,59.6869,59.6869,59.6111,59.6111,122699.0
2023-11-29 10:50:00,62.95,62.96,62.87,62.88,124153.0,59.6206,59.63,59.5448,59.5543,124153.0
2023-11-29 10:55:00,62.88,62.9,62.67,62.7,573694.0,59.5543,59.5732,59.3554,59.3838,573694.0
2023-11-29 11:00:00,62.7,62.86,62.66,62.8,564343.0,59.3838,59.5353,59.3459,59.4785,564343.0
2023-11-29 11:05:00,62.79,62.81,62.65,62.72,181941.0,59.469,59.488,59.3364,59.4027,181941.0
2023-11-29 11:10:00,62.72,62.75,62.66,62.69,311345.0,59.4027,59.4312,59.3459,59.3743,311345.0
2023-11-29 11:15:00,62.7,62.71,62.6,62.67,172034.0,59.3838,59.3933,59.2891,59.3554,172034.0
2023-11-29 11:20:00,62.67,62.78,62.66,62.75,131346.0,59.3554,59.4596,59.3459,59.4312,131346.0
2023-11-29 11:25:00,62.75,62.76,62.69,62.7,91125.0,59.4312,59.4406,59.3743,59.3838,91125.0
2023-11-29 11:30:00,62.7,62.78,62.69,62.75,116332.0,59.3838,59.4596,59.3743,59.4312,116332.0
2023-11-29 11:35:00,62.75,62.83,62.73,62.83,251100.0,59.4312,59.5069,59.4122,59.5069,251100.0
2023-11-29 11:40:00,62.83,62.87,62.81,62.85,165856.0,59.5069,59.5448,59.488,59.5259,165856.0
2023-11-29 11:45:00,62.84,62.86,62.76,62.78,134380.0,59.5164,59.5353,59.4406,59.4596,134380.0
2023-11-29 11:50:00,62.77,62.78,62.68,62.71,139016.0,59.4501,59.4596,59.3649,59.3933,139016.0
2023-11-29 11:55:00,62.7,62.73,62.67,62.72,91571.0,59.3838,59.4122,59.3554,59.4027,91571.0
2023-11-29 12:00:00,62.73,62.73,62.65,62.69,110808.0,59.4122,59.4122,59.3364,59.3743,110808.0
2023-11-29 12:05:00,62.69,62.77,62.64,62.74,116811.0,59.3743,59.4501,59.327,59.4217,116811.0
2023-11-29 12:10:00,62.74,62.77,62.71,62.73,86447.0,59.4217,59.4501,59.3933,59.4122,86447.0
2023-11-29 12:15:00,62.73,62.79,62.7,62.79,105418.0,59.4122,59.469,59.3838,59.469,105418.0
2023-11-29 12:20:00,62.79,62.83,62.77,62.79,102265.0,59.469,59.5069,59.4501,59.469,102265.0
2023-11-29 12:25:00,62.8,62.8,62.74,62.79,217165.0,59.4785,59.4785,59.4217,59.469,217165.0
2023-11-29 12:30:00,62.8,62.85,62.8,62.85,104754.0,59.4785,59.5259,59.4785,59.5259,104754.0
2023-11-29 12:35:00,62.85,62.87,62.82,62.86,127776.0,59.5259,59.5448,59.4974,59.5353,127776.0
2023-11-29 12:40:00,62.86,62.87,62.81,62.82,96101.0,59.5353,59.5448,59.488,59.4974,96101.0
2023-11-29 12:45:00,62.83,62.84,62.76,62.79,139848.0,59.5069,59.5164,59.4406,59.469,139848.0
2023-11-29 12:50:00,62.8,62.85,62.78,62.84,232794.0,59.4785,59.5259,59.4596,59.5164,232794.0
2023-11-29 12:55:00,62.83,62.88,62.81,62.85,96861.0,59.5069,59.5543,59.488,59.5259,96861.0
2023-11-29 13:00:00,62.86,62.86,62.8,62.82,236857.0,59.5353,59.5353,59.4785,59.4974,236857.0
2023-11-29 13:05:00,62.82,62.88,62.81,62.86,104869.0,59.4974,59.5543,59.488,59.5353,104869.0
2023-11-29 13:10:00,62.87,62.88,62.83,62.83,106226.0,59.5448,59.5543,59.5069,59.5069,106226.0
2023-11-29 13:15:00,62.83,62.84,62.79,62.79,102492.0,59.5069,59.5164,59.469,59.469,102492.0
2023-11-29 13:20:00,62.79,62.82,62.79,62.8,69055.0,59.469,59.4974,59.469,59.4785,69055.0
2023-11-29 13:25:00,62.8,62.85,62.79,62.85,100557.0,59.4785,59.5259,59.469,59.5259,100557.0
2023-11-29 13:30:00,62.85,62.85,62.76,62.78,108576.0,59.5259,59.5259,59.4406,59.4596,108576.0
2023-11-29 13:35:00,62.78,62.83,62.75,62.79,117710.0,59.4596,59.5069,59.4312,59.469,117710.0
2023-11-29 13:40:00,62.79,62.85,62.78,62.82,116109.0,59.469,59.5259,59.4596,59.4974,116109.0
2023-11-29 13:45:00,62.82,62.84,62.79,62.82,107668.0,59.4974,59.5164,59.469,59.4974,107668.0
2023-11-29 13:50:00,62.83,62.84,62.8,62.8,68202.0,59.5069,59.5164,59.4785,59.4785,68202.0
2023-11-29 13:55:00,62.8,62.81,62.73,62.73,124691.0,59.4785,59.488,59.4122,59.4122,124691.0
2023-11-29 14:00:00,62.73,62.75,62.69,62.75,160145.0,59.4122,59.4312,59.3743,59.4312,160145.0
2023-11-29 14:05:00,62.75,62.82,62.74,62.82,222444.0,59.4312,59.4974,59.4217,59.4974,222444.0
2023-11-29 14:10:00,62.8,62.81,62.67,62.71,207326.0,59.4785,59.488,59.3554,59.3933,207326.0
2023-11-29 14:15:00,62.68,62.69,62.57,62.58,189870.0,59.3649,59.3743,59.2607,59.2701,189870.0
2023-11-29 14:20:00,62.58,62.68,62.57,62.68,111179.0,59.2701,59.3649,59.2607,59.3649,111179.0
2023-11-29 14:25:00,62.68,62.7,62.65,62.66,96586.0,59.3649,59.3838,59.3364,59.3459,96586.0
2023-11-29 14:30:00,62.65,62.66,62.6,62.61,121275.0,59.3364,59.3459,59.2891,59.2986,121275.0
2023-11-29 14:35:00,62.6,62.62,62.53,62.58,146719.0,59.2891,59.308,59.2228,59.2701,146719.0
2023-11-29 14:40:00,62.58,62.6,62.5,62.52,157427.0,59.2701,59.2891,59.1944,59.2133,157427.0
2023-11-29 14:45:00,62.51,62.57,62.51,62.54,108952.0,59.2038,59.2607,59.2038,59.2323,108952.0
2023-11-29 14:50:00,62.54,62.57,62.5,62.55,153980.0,59.2323,59.2607,59.1944,59.2417,153980.0
2023-11-29 14:55:00,62.55,62.59,62.52,62.59,82876.0,59.2417,59.2796,59.2133,59.2796,82876.0
2023-11-29 15:00:00,62.58,62.62,62.55,62.57,163660.0,59.2701,59.308,59.2417,59.2607,163660.0
2023-11-29 15:05:00,62.57,62.59,62.52,62.55,216985.0,59.2607,59.2796,59.2133,59.2417,216985.0
2023-11-29 15:10:00,62.55,62.58,62.52,62.54,150342.0,59.2417,59.2701,59.2133,59.2323,150342.0
2023-11-29 15:15:00,62.54,62.57,62.42,62.45,159193.0,59.2323,59.2607,59.1186,59.147,159193.0
2023-11-29 15:20:00,62.46,62.47,62.42,62.46,178532.0,59.1565,59.166,59.1186,59.1565,178532.0
2023-11-29 15:25:00,62.46,62.46,62.33,62.37,341273.0,59.1565,59.1565,59.0334,59.0712,341273.0
2023-11-29 15:30:00,62.37,62.41,62.34,62.39,288020.0,59.0712,59.1091,59.0428,59.0902,288020.0
2023-11-29 15:35:00,62.38,62.39,62.3,62.33,336543.0,59.0807,59.0902,59.005,59.0334,336543.0
2023-11-29 15:40:00,62.33,62.34,62.28,62.31,557323.0,59.0334,59.0428,58.986,59.0144,557323.0
2023-11-29 15:45:00,62.31,62.41,62.26,62.41,432114.0,59.0144,59.1091,58.9671,59.1091,432114.0
2023-11-29 15:50:00,62.4,62.46,62.35,62.45,471412.0,59.0997,59.1565,59.0523,59.147,471412.0
2023-11-29 15:55:00,62.45,62.49,62.42,62.48,1384631.0,59.147,59.1849,59.1186,59.1754,1384631.0
2023-11-30 09:30:00,62.67,62.7,62.53,62.54,343800.0,59.3554,59.3838,59.2228,59.2323,343800.0
2023-11-30 09:35:00,62.53,62.53,62.35,62.36,275353.0,59.2228,59.2228,59.0523,59.0618,275353.0
2023-11-30 09:40:00,62.37,62.47,62.32,62.33,507360.0,59.0712,59.166,59.0239,59.0334,507360.0
2023-11-30 09:45:00,62.34,62.41,62.26,62.38,308109.0,59.0428,59.1091,58.9671,59.0807,308109.0
2023-11-30 09:50:00,62.38,62.52,62.36,62.5,258916.0,59.0807,59.2133,59.0618,59.1944,258916.0
2023-11-30 09:55:00,62.49,62.5,62.33,62.33,80334.0,59.1849,59.1944,59.0334,59.0334,80334.0
2023-11-30 10:00:00,62.34,62.36,62.24,62.3,298111.0,59.0428,59.0618,58.9481,59.005,298111.0
2023-11-30 10:05:00,62.3,62.46,62.3,62.41,98884.0,59.005,59.1565,59.005,59.1091,98884.0
2023-11-30 10:10:00,62.4,62.48,62.38,62.45,102670.0,59.0997,59.1754,59.0807,59.147,102670.0
2023-11-30 10:15:00,62.45,62.46,62.32,62.32,88912.0,59.147,59.1565,59.0239,59.0239,88912.0
2023-11-30 10:20:00,62.32,62.38,62.28,62.32,174734.0,59.0239,59.0807,58.986,59.0239,174734.0
2023-11-30 10:25:00,62.33,62.39,62.29,62.39,78441.0,59.0334,59.0902,58.9955,59.0902,78441.0
2023-11-30 10:30:00,62.39,62.48,62.39,62.45,145243.0,59.0902,59.1754,59.0902,59.147,145243.0
2023-11-30 10:35:00,62.44,62.44,62.34,62.4,99990.0,59.1375,59.1375,59.0428,59.0997,99990.0
2023-11-30 10:40:00,62.4,62.5,62.39,62.45,300838.0,59.0997,59.1944,59.0902,59.147,300838.0
2023-11-30 10:45:00,62.46,62.58,62.44,62.58,139897.0,59.1565,59.2701,59.1375,59.2701,139897.0
2023-11-30 10:50:00,62.58,62.65,62.57,62.64,154005.0,59.2701,59.3364,59.2607,59.327,154005.0
2023-11-30 10:55:00,62.64,62.78,62.63,62.74,126406.0,59.327,59.4596,59.3175,59.4217,126406.0
2023-11-30 11:00:00,62.74,62.77,62.66,62.69,254908.0,59.4217,59.4501,59.3459,59.3743,254908.0
2023-11-30 11:05:00,62.68,62.79,62.67,62.7,143381.0,59.3649,59.469,59.3554,59.3838,143381.0
2023-11-30 11:10:00,62.71,62.72,62.63,62.65,128023.0,59.3933,59.4027,59.3175,59.3364,128023.0
2023-11-30 11:15:00,62.65,62.66,62.55,62.55,102059.0,59.3364,59.3459,59.2417,59.2417,102059.0
2023-11-30 11:20:00,62.55,62.62,62.48,62.62,223738.0,59.2417,59.308,59.1754,59.308,223738.0
2023-11-30 11:25:00,62.62,62.67,62.62,62.65,68204.0,59.308,59.3554,59.308,59.3364,68204.0
2023-11-30 11:30:00,62.65,62.66,62.62,62.63,60880.0,59.3364,59.3459,59.308,59.3175,60880.0
2023-11-30 11:35:00,62.63,62.64,62.54,62.54,53709.0,59.3175,59.327,59.2323,59.2323,53709.0
2023-11-30 11:40:00,62.54,62.58,62.53,62.55,84796.0,59.2323,59.2701,59.2228,59.2417,84796.0
2023-11-30 11:45:00,62.56,62.61,62.56,62.58,303978.0,59.2512,59.2986,59.2512,59.2701,303978.0
2023-11-30 11:50:00,62.58,62.6,62.55,62.57,74062.0,59.2701,59.2891,59.2417,59.2607,74062.0
2023-11-30 11:55:00,62.58,62.62,62.57,62.61,37873.0,59.2701,59.308,59.2607,59.2986,37873.0
2023-11-30 12:00:00,62.62,62.66,62.57,62.59,115761.0,59.308,59.3459,59.2607,59.2796,115761.0
2023-11-30 12:05:00,62.59,62.63,62.58,62.6,108578.0,59.2796,59.3175,59.2701,59.2891,108578.0
2023-11-30 12:10:00,62.6,62.6,62.5,62.52,68784.0,59.2891,59.2891,59.1944,59.2133,68784.0
2023-11-30 12:15:00,62.51,62.52,62.46,62.5,74180.0,59.2038,59.2133,59.1565,59.1944,74180.0
2023-11-30 12:20:00,62.5,62.54,62.48,62.54,82861.0,59.1944,59.2323,59.1754,59.2323,82861.0
2023-11-30 12:25:00,62.54,62.57,62.53,62.53,81139.0,59.2323,59.2607,59.2228,59.2228,81139.0
2023-11-30 12:30:00,62.53,62.62,62.51,62.61,274026.0,59.2228,59.308,59.2038,59.2986,274026.0
2023-11-30 12:35:00,62.61,62.65,62.61,62.62,89786.0,59.2986,59.3364,59.2986,59.308,89786.0
2023-11-30 12:40:00,62.62,62.68,62.61,62.68,62844.0,59.308,59.3649,59.2986,59.3649,62844.0
2023-11-30 12:45:00,62.68,62.69,62.59,62.59,75278.0,59.3649,59.3743,59.2796,59.2796,75278.0
2023-11-30 12:50:00,62.6,62.61,62.55,62.61,138894.0,59.2891,59.2986,59.2417,59.2986,138894.0
2023-11-30 12:55:00,62.61,62.66,62.6,62.66,134020.0,59.2986,59.3459,59.2891,59.3459,134020.0
2023-11-30 13:00:00,62.66,62.69,62.64,62.66,70602.0,59.3459,59.3743,59.327,59.3459,70602.0
2023-11-30 13:05:00,62.67,62.73,62.67,62.73,84369.0,59.3554,59.4122,59.3554,59.4122,84369.0
2023-11-30 13:10:00,62.72,62.82,62.71,62.82,107613.0,59.4027,59.4974,59.3933,59.4974,107613.0
2023-11-30 13:15:00,62.82,62.84,62.8,62.81,47874.0,59.4974,59.5164,59.4785,59.488,47874.0
2023-11-30 13:20:00,62.81,62.83,62.75,62.78,105823.0,59.488,59.5069,59.4312,59.4596,105823.0
2023-11-30 13:25:00,62.79,62.81,62.74,62.76,65476.0,59.469,59.488,59.4217,59.4406,65476.0
2023-11-30 13:30:00,62.77,62.79,62.74,62.77,50012.0,59.4501,59.469,59.4217,59.4501,50012.0
2023-11-30 13:35:00,62.77,62.8,62.76,62.8,79998.0,59.4501,59.4785,59.4406,59.4785,79998.0
2023-11-30 13:40:00,62.8,62.83,62.79,62.82,60497.0,59.4785,59.5069,59.469,59.4974,60497.0
2023-11-30 13:45:00,62.81,62.82,62.73,62.75,73941.0,59.488,59.4974,59.4122,59.4312,73941.0
2023-11-30 13:50:00,62.75,62.75,62.68,62.7,60538.0,59.4312,59.4312,59.3649,59.3838,60538.0
2023-11-30 13:55:00,62.69,62.71,62.66,62.7,49631.0,59.3743,59.3933,59.3459,59.3838,49631.0
2023-11-30 14:00:00,62.69,62.7,62.63,62.66,110336.0,59.3743,59.3838,59.3175,59.3459,110336.0
2023-11-30 14:05:00,62.67,62.73,62.65,62.66,73811.0,59.3554,59.4122,59.3364,59.3459,73811.0
2023-11-30 14:10:00,62.66,62.68,62.62,62.62,96903.0,59.3459,59.3649,59.308,59.308,96903.0
2023-11-30 14:15:00,62.63,62.63,62.59,62.61,64153.0,59.3175,59.3175,59.2796,59.2986,64153.0
2023-11-30 14:20:00,62.6,62.63,62.56,62.6,63700.0,59.2891,59.3175,59.2512,59.2891,63700.0
2023-11-30 14:25:00,62.59,62.64,62.57,62.61,182817.0,59.2796,59.327,59.2607,59.2986,182817.0
2023-11-30 14:30:00,62.61,62.69,62.6,62.66,177307.0,59.2986,59.3743,59.2891,59.3459,177307.0
2023-11-30 14:35:00,62.66,62.72,62.66,62.68,93036.0,59.3459,59.4027,59.3459,59.3649,93036.0
2023-11-30 14:40:00,62.68,62.75,62.67,62.75,151521.0,59.3649,59.4312,59.3554,59.4312,151521.0
2023-11-30 14:45:00,62.75,62.76,62.72,62.75,59456.0,59.4312,59.4406,59.4027,59.4312,59456.0
2023-11-30 14:50:00,62.75,62.76,62.69,62.72,186805.0,59.4312,59.4406,59.3743,59.4027,186805.0
2023-11-30 14:55:00,62.72,62.73,62.7,62.73,63099.0,59.4027,59.4122,59.3838,59.4122,63099.0
2023-11-30 15:00:00,62.73,62.74,62.69,62.69,102721.0,59.4122,59.4217,59.3743,59.3743,102721.0
2023-11-30 15:05:00,62.69,62.74,62.66,62.7,146532.0,59.3743,59.4217,59.3459,59.3838,146532.0
2023-11-30 15:10:00,62.7,62.75,62.67,62.71,146527.0,59.3838,59.4312,59.3554,59.3933,146527.0
2023-11-30 15:15:00,62.7,62.72,62.66,62.7,172195.0,59.3838,59.4027,59.3459,59.3838,172195.0
2023-11-30 15:20:00,62.7,62.72,62.58,62.6,103285.0,59.3838,59.4027,59.2701,59.2891,103285.0
2023-11-30 15:25:00,62.59,62.64,62.59,62.62,205755.0,59.2796,59.327,59.2796,59.308,205755.0
2023-11-30 15:30:00,62.62,62.68,62.6,62.63,287976.0,59.308,59.3649,59.2891,59.3175,287976.0
2023-11-30 15:35:00,62.63,62.68,62.62,62.68,142055.0,59.3175,59.3649,59.308,59.3649,142055.0
2023-11-30 15:40:00,62.67,62.78,62.67,62.78,379068.0,59.3554,59.4596,59.3554,59.4596,379068.0
2023-11-30 15:45:00,62.77,62.8,62.73,62.79,631109.0,59.4501,59.4785,59.4122,59.469,631109.0
2023-11-30 15:50:00,62.79,62.79,62.69,62.73,1031927.0,59.469,59.469,59.3743,59.4122,1031927.0
2023-11-30 15:55:00,62.73,62.8,62.72,62.75,1222744.0,59.4122,59.4785,59.4027,59.4312,1222744.0
2023-12-01 09:30:00,62.79,62.88,62.73,62.87,318106.0,59.469,59.5543,59.4122,59.5448,318106.0
2023-12-01 09:35:00,62.88,62.91,62.76,62.78,192149.0,59.5543,59.5827,59.4406,59.4596,192149.0
2023-12-01 09:40:00,62.79,62.79,62.59,62.6,201565.0,59.469,59.469,59.2796,59.2891,201565.0
2023-12-01 09:45:00,62.59,62.62,62.38,62.52,170594.0,59.2796,59.308,59.0807,59.2133,170594.0
2023-12-01 09:50:00,62.52,62.62,62.51,62.61,106822.0,59.2133,59.308,59.2038,59.2986,106822.0
2023-12-01 09:55:00,62.6,62.7,62.56,62.7,88384.0,59.2891,59.3838,59.2512,59.3838,88384.0
2023-12-01 10:00:00,62.7,62.8,62.69,62.79,206785.0,59.3838,59.4785,59.3743,59.469,206785.0
2023-12-01 10:05:00,62.79,62.79,62.68,62.75,219648.0,59.469,59.469,59.3649,59.4312,219648.0
2023-12-01 10:10:00,62.76,62.8,62.58,62.61,162689.0,59.4406,59.4785,59.2701,59.2986,162689.0
2023-12-01 10:15:00,62.6,62.7,62.59,62.7,117659.0,59.2891,59.3838,59.2796,59.3838,117659.0
2023-12-01 10:20:00,62.7,62.72,62.64,62.66,108338.0,59.3838,59.4027,59.327,59.3459,108338.0
2023-12-01 10:25:00,62.66,62.67,62.62,62.63,90500.0,59.3459,59.3554,59.308,59.3175,90500.0
2023-12-01 10:30:00,62.63,62.76,62.6,62.71,122961.0,59.3175,59.4406,59.2891,59.3933,122961.0
2023-12-01 10:35:00,62.7,62.78,62.69,62.74,99653.0,59.3838,59.4596,59.3743,59.4217,99653.0
2023-12-01 10:40:00,62.74,62.85,62.73,62.82,85225.0,59.4217,59.5259,59.4122,59.4974,85225.0
2023-12-01 10:45:00,62.83,62.9,62.82,62.9,67861.0,59.5069,59.5732,59.4974,59.5732,67861.0
2023-12-01 10:50:00,62.9,62.93,62.83,62.83,81502.0,59.5732,59.6016,59.5069,59.5069,81502.0
2023-12-01 10:55:00,62.83,62.86,62.78,62.8,115775.0,59.5069,59.5353,59.4596,59.4785,115775.0
2023-12-01 11:00:00,62.8,62.83,62.7,62.8,232110.0,59.4785,59.5069,59.3838,59.4785,232110.0
2023-12-01 11:05:00,62.79,62.9,62.73,62.89,141518.0,59.469,59.5732,59.4122,59.5637,141518.0
2023-12-01 11:10:00,62.88,63.0,62.87,62.99,135406.0,59.5543,59.6679,59.5448,59.6585,135406.0
2023-12-01 11:15:00,63.0,63.03,62.93,62.99,169853.0,59.6679,59.6963,59.6016,59.6585,169853.0
2023-12-01 11:20:00,62.99,63.0,62.86,62.92,143119.0,59.6585,59.6679,59.5353,59.5922,143119.0
2023-12-01 11:25:00,62.92,63.04,62.9,63.02,69281.0,59.5922,59.7058,59.5732,59.6869,69281.0
2023-12-01 11:30:00,63.03,63.09,62.94,63.08,140050.0,59.6963,59.7532,59.6111,59.7437,140050.0
2023-12-01 11:35:00,63.09,63.09,63.03,63.05,174595.0,59.7532,59.7532,59.6963,59.7153,174595.0
2023-12-01 11:40:00,63.05,63.17,63.05,63.16,249003.0,59.7153,59.8289,59.7153,59.8195,249003.0
2023-12-01 11:45:00,63.16,63.17,63.01,63.12,165283.0,59.8195,59.8289,59.6774,59.7816,165283.0
2023-12-01 11:50:00,63.12,63.23,63.12,63.18,368942.0,59.7816,59.8858,59.7816,59.8384,368942.0
2023-12-01 11:55:00,63.17,63.22,63.14,63.17,213454.0,59.8289,59.8763,59.8005,59.8289,213454.0
2023-12-01 12:00:00,63.17,63.2,63.12,63.2,156241.0,59.8289,59.8573,59.7816,59.8573,156241.0
2023-12-01 12:05:00,63.19,63.3,63.16,63.27,231755.0,59.8479,59.9521,59.8195,59.9236,231755.0
2023-12-01 12:10:00,63.27,63.28,63.23,63.23,91752.0,59.9236,59.9331,59.8858,59.8858,91752.0
2023-12-01 12:15:00,63.22,63.31,63.2,63.28,154779.0,59.8763,59.9615,59.8573,59.9331,154779.0
2023-12-01 12:20:00,63.27,63.38,63.26,63.34,403150.0,59.9236,60.0278,59.9142,59.9899,403150.0
2023-12-01 12:25:00,63.34,63.34,63.27,63.29,84011.0,59.9899,59.9899,59.9236,59.9426,84011.0
2023-12-01 12:30:00,63.29,63.38,63.27,63.29,122831.0,59.9426,60.0278,59.9236,59.9426,122831.0
2023-12-01 12:35:00,63.29,63.32,63.26,63.28,94246.0,59.9426,59.971,59.9142,59.9331,94246.0
2023-12-01 12:40:00,63.28,63.3,63.23,63.24,86919.0,59.9331,59.9521,59.8858,59.8952,86919.0
2023-12-01 12:45:00,63.24,63.33,63.23,63.3,131472.0,59.8952,59.9805,59.8858,59.9521,131472.0
2023-12-01 12:50:00,63.3,63.3,63.2,63.23,131102.0,59.9521,59.9521,59.8573,59.8858,131102.0
2023-12-01 12:55:00,63.24,63.3,63.24,63.3,80354.0,59.8952,59.9521,59.8952,59.9521,80354.0
2023-12-01 13:00:00,63.3,63.32,63.29,63.29,48156.0,59.9521,59.971,59.9426,59.9426,48156.0
2023-12-01 13:05:00,63.29,63.32,63.23,63.3,243411.0,59.9426,59.971,59.8858,59.9521,243411.0
2023-12-01 13:10:00,63.3,63.33,63.24,63.28,75251.0,59.9521,59.9805,59.8952,59.9331,75251.0
2023-12-01 13:15:00,63.28,63.49,63.26,63.43,239097.0,59.9331,60.132,59.9142,60.0752,239097.0
2023-12-01 13:20:00,63.44,63.45,63.31,63.34,318430.0,60.0847,60.0941,59.9615,59.9899,318430.0
2023-12-01 13:25:00,63.35,63.38,63.3,63.33,127238.0,59.9994,60.0278,59.9521,59.9805,127238.0
2023-12-01 13:30:00,63.33,63.37,63.29,63.37,68395.0,59.9805,60.0184,59.9426,60.0184,68395.0
2023-12-01 13:35:00,63.38,63.42,63.35,63.42,76677.0,60.0278,60.0657,59.9994,60.0657,76677.0
2023-12-01 13:40:00,63.41,63.46,63.39,63.44,147236.0,60.0562,60.1036,60.0373,60.0847,147236.0
2023-12-01 13:45:00,63.43,63.43,63.37,63.38,99070.0,60.0752,60.0752,60.0184,60.0278,99070.0
2023-12-01 13:50:00,63.38,63.41,63.33,63.36,196572.0,60.0278,60.0562,59.9805,60.0089,196572.0
2023-12-01 13:55:00,63.36,63.39,63.34,63.37,56843.0,60.0089,60.0373,59.9899,60.0184,56843.0
2023-12-01 14:00:00,63.37,63.39,63.29,63.29,112837.0,60.0184,60.0373,59.9426,59.9426,112837.0
2023-12-01 14:05:00,63.29,63.31,63.24,63.26,100467.0,59.9426,59.9615,59.8952,59.9142,100467.0
2023-12-01 14:10:00,63.26,63.35,63.26,63.28,87093.0,59.9142,59.9994,59.9142,59.9331,87093.0
2023-12-01 14:15:00,63.27,63.31,63.25,63.29,68230.0,59.9236,59.9615,59.9047,59.9426,68230.0
2023-12-01 14:20:00,63.29,63.32,63.28,63.3,77935.0,59.9426,59.971,59.9331,59.9521,77935.0
2023-12-01 14:25:00,63.29,63.34,63.28,63.34,156244.0,59.9426,59.9899,59.9331,59.9899,156244.0
2023-12-01 14:30:00,63.34,63.38,63.32,63.36,106901.0,59.9899,60.0278,59.971,60.0089,106901.0
2023-12-01 14:35:00,63.35,63.36,63.33,63.36,50285.0,59.9994,60.0089,59.9805,60.0089,50285.0
2023-12-01 14:40:00,63.35,63.38,63.32,63.34,121197.0,59.9994,60.0278,59.971,59.9899,121197.0
2023-12-01 14:45:00,63.34,63.38,63.33,63.37,76004.0,59.9899,60.0278,59.9805,60.0184,76004.0
2023-12-01 14:50:00,63.38,63.4,63.35,63.36,90418.0,60.0278,60.0468,59.9994,60.0089,90418.0
2023-12-01 14:55:00,63.36,63.37,63.29,63.32,87884.0,60.0089,60.0184,59.9426,59.971,87884.0
2023-12-01 15:00:00,63.32,63.35,63.28,63.29,103612.0,59.971,59.9994,59.9331,59.9426,103612.0
2023-12-01 15:05:00,63.29,63.3,63.19,63.22,200080.0,59.9426,59.9521,59.8479,59.8763,200080.0
2023-12-01 15:10:00,63.22,63.3,63.22,63.3,163060.0,59.8763,59.9521,59.8763,59.9521,163060.0
2023-12-01 15:15:00,63.3,63.3,63.24,63.24,108237.0,59.9521,59.9521,59.8952,59.8952,108237.0
2023-12-01 15:20:00,63.24,63.28,63.23,63.26,146374.0,59.8952,59.9331,59.8858,59.9142,146374.0
2023-12-01 15:25:00,63.26,63.33,63.25,63.3,137251.0,59.9142,59.9805,59.9047,59.9521,137251.0
2023-12-01 15:30:00,63.3,63.41,63.3,63.39,309777.0,59.9521,60.0562,59.9521,60.0373,309777.0
2023-12-01 15:35:00,63.38,63.43,63.34,63.34,262380.0,60.0278,60.0752,59.9899,59.9899,262380.0
2023-12-01 15:40:00,63.34,63.45,63.33,63.41,310365.0,59.9899,60.0941,59.9805,60.0562,310365.0
2023-12-01 15:45:00,63.4,63.47,63.39,63.45,440252.0,60.0468,60.1131,60.0373,60.0941,440252.0
2023-12-01 15:50:00,63.45,63.53,63.45,63.46,483542.0,60.0941,60.1699,60.0941,60.1036,483542.0
2023-12-01 15:55:00,63.47,63.54,63.45,63.53,1203749.0,60.1131,60.1794,60.0941,60.1699,1203749.0
2023-12-04 09:30:00,63.23,63.23,62.96,63.19,554397.0,59.8858,59.8858,59.63,59.8479,554397.0
2023-12-04 09:35:00,63.2,63.29,63.18,63.23,401660.0,59.8573,59.9426,59.8384,59.8858,401660.0
2023-12-04 09:40:00,63.24,63.32,63.2,63.28,335205.0,59.8952,59.971,59.8573,59.9331,335205.0
2023-12-04 09:45:00,63.29,63.52,63.26,63.52,223647.0,59.9426,60.1604,59.9142,60.1604,223647.0
2023-12-04 09:50:00,63.52,63.53,63.35,63.37,218316.0,60.1604,60.1699,59.9994,60.0184,218316.0
2023-12-04 09:55:00,63.36,63.36,63.22,63.22,148703.0,60.0089,60.0089,59.8763,59.8763,148703.0
2023-12-04 10:00:00,63.23,63.34,63.19,63.23,201991.0,59.8858,59.9899,59.8479,59.8858,201991.0
2023-12-04 10:05:00,63.23,63.39,63.19,63.39,138918.0,59.8858,60.0373,59.8479,60.0373,138918.0
2023-12-04 10:10:00,63.39,63.41,63.32,63.37,96235.0,60.0373,60.0562,59.971,60.0184,96235.0
2023-12-04 10:15:00,63.38,63.38,63.21,63.24,197899.0,60.0278,60.0278,59.8668,59.8952,197899.0
2023-12-04 10:20:00,63.24,63.34,63.22,63.27,161732.0,59.8952,59.9899,59.8763,59.9236,161732.0
2023-12-04 10:25:00,63.27,63.35,63.26,63.33,181240.0,59.9236,59.9994,59.9142,59.9805,181240.0
2023-12-04 10:30:00,63.33,63.47,63.32,63.47,221655.0,59.9805,60.1131,59.971,60.1131,221655.0
2023-12-04 10:35:00,63.47,63.63,63.47,63.63,132325.0,60.1131,60.2646,60.1131,60.2646,132325.0
2023-12-04 10:40:00,63.63,63.68,63.49,63.53,174254.0,60.2646,60.312,60.132,60.1699,174254.0
2023-12-04 10:45:00,63.52,63.61,63.52,63.55,115431.0,60.1604,60.2457,60.1604,60.1888,115431.0
2023-12-04 10:50:00,63.55,63.57,63.49,63.56,165252.0,60.1888,60.2078,60.132,60.1983,165252.0
2023-12-04 10:55:00,63.56,63.63,63.55,63.62,156866.0,60.1983,60.2646,60.1888,60.2551,156866.0
2023-12-04 11:00:00,63.63,63.65,63.58,63.61,116023.0,60.2646,60.2835,60.2173,60.2457,116023.0
2023-12-04 11:05:00,63.62,63.64,63.52,63.53,189700.0,60.2551,60.2741,60.1604,60.1699,189700.0
2023-12-04 11:10:00,63.54,63.7,63.53,63.7,143825.0,60.1794,60.3309,60.1699,60.3309,143825.0
2023-12-04 11:15:00,63.71,63.78,63.69,63.75,175255.0,60.3404,60.4067,60.3214,60.3783,175255.0
2023-12-04 11:20:00,63.76,63.78,63.6,63.6,150772.0,60.3877,60.4067,60.2362,60.2362,150772.0
2023-12-04 11:25:00,63.6,63.6,63.55,63.57,109227.0,60.2362,60.2362,60.1888,60.2078,109227.0
2023-12-04 11:30:00,63.56,63.6,63.5,63.5,204027.0,60.1983,60.2362,60.1415,60.1415,204027.0
2023-12-04 11:35:00,63.49,63.53,63.46,63.51,147018.0,60.132,60.1699,60.1036,60.151,147018.0
2023-12-04 11:40:00,63.51,63.6,63.51,63.59,145298.0,60.151,60.2362,60.151,60.2267,145298.0
2023-12-04 11:45:00,63.59,63.64,63.57,63.62,108032.0,60.2267,60.2741,60.2078,60.2551,108032.0
2023-12-04 11:50:00,63.62,63.72,63.61,63.69,188748.0,60.2551,60.3498,60.2457,60.3214,188748.0
2023-12-04 11:55:00,63.7,63.7,63.61,63.63,61781.0,60.3309,60.3309,60.2457,60.2646,61781.0
2023-12-04 12:00:00,63.63,63.69,63.62,63.69,125799.0,60.2646,60.3214,60.2551,60.3214,125799.0
2023-12-04 12:05:00,63.69,63.78,63.68,63.78,98693.0,60.3214,60.4067,60.312,60.4067,98693.0
2023-12-04 12:10:00,63.78,63.81,63.72,63.73,140238.0,60.4067,60.4351,60.3498,60.3593,140238.0
2023-12-04 12:15:00,63.74,63.77,63.72,63.73,177362.0,60.3688,60.3972,60.3498,60.3593,177362.0
2023-12-04 12:20:00,63.74,63.75,63.68,63.69,70885.0,60.3688,60.3783,60.312,60.3214,70885.0
2023-12-04 12:25:00,63.69,63.71,63.67,63.71,104575.0,60.3214,60.3404,60.3025,60.3404,104575.0
2023-12-04 12:30:00,63.7,63.73,63.66,63.7,197469.0,60.3309,60.3593,60.293,60.3309,197469.0
2023-12-04 12:35:00,63.7,63.7,63.53,63.55,118030.0,60.3309,60.3309,60.1699,60.1888,118030.0
2023-12-04 12:40:00,63.55,63.57,63.51,63.55,95868.0,60.1888,60.2078,60.151,60.1888,95868.0
2023-12-04 12:45:00,63.56,63.65,63.55,63.63,107993.0,60.1983,60.2835,60.1888,60.2646,107993.0
2023-12-04 12:50:00,63.63,63.66,63.62,63.64,103501.0,60.2646,60.293,60.2551,60.2741,103501.0
2023-12-04 12:55:00,63.64,63.65,63.59,63.63,95571.0,60.2741,60.2835,60.2267,60.2646,95571.0
2023-12-04 13:00:00,63.62,63.63,63.58,63.58,67919.0,60.2551,60.2646,60.2173,60.2173,67919.0
2023-12-04 13:05:00,63.58,63.59,63.48,63.49,188644.0,60.2173,60.2267,60.1225,60.132,188644.0
2023-12-04 13:10:00,63.49,63.49,63.43,63.49,184438.0,60.132,60.132,60.0752,60.132,184438.0
2023-12-04 13:15:00,63.48,63.52,63.45,63.51,124785.0,60.1225,60.1604,60.0941,60.151,124785.0
2023-12-04 13:20:00,63.5,63.57,63.5,63.57,99113.0,60.1415,60.2078,60.1415,60.2078,99113.0
2023-12-04 13:25:00,63.57,63.58,63.51,63.53,161516.0,60.2078,60.2173,60.151,60.1699,161516.0
2023-12-04 13:30:00,63.53,63.53,63.47,63.47,76325.0,60.1699,60.1699,60.1131,60.1131,76325.0
2023-12-04 13:35:00,63.47,63.51,63.46,63.5,121681.0,60.1131,60.151,60.1036,60.1415,121681.0
2023-12-04 13:40:00,63.5,63.54,63.48,63.54,70405.0,60.1415,60.1794,60.1225,60.1794,70405.0
2023-12-04 13:45:00,63.54,63.59,63.53,63.55,128692.0,60.1794,60.2267,60.1699,60.1888,128692.0
2023-12-04 13:50:00,63.54,63.55,63.49,63.5,141369.0,60.1794,60.1888,60.132,60.1415,141369.0
2023-12-04 13:55:00,63.5,63.53,63.48,63.51,106453.0,60.1415,60.1699,60.1225,60.151,106453.0
2023-12-04 14:00:00,63.51,63.58,63.51,63.53,105341.0,60.151,60.2173,60.151,60.1699,105341.0
2023-12-04 14:05:00,63.53,63.58,63.52,63.57,116831.0,60.1699,60.2173,60.1604,60.2078,116831.0
2023-12-04 14:10:00,63.57,63.6,63.54,63.55,168715.0,60.2078,60.2362,60.1794,60.1888,168715.0
2023-12-04 14:15:00,63.55,63.57,63.41,63.42,199375.0,60.1888,60.2078,60.0562,60.0657,199375.0
2023-12-04 14:20:00,63.42,63.43,63.39,63.41,94696.0,60.0657,60.0752,60.0373,60.0562,94696.0
2023-12-04 14:25:00,63.42,63.47,63.41,63.46,93075.0,60.0657,60.1131,60.0562,60.1036,93075.0
2023-12-04 14:30:00,63.47,63.48,63.42,63.44,84399.0,60.1131,60.1225,60.0657,60.0847,84399.0
2023-12-04 14:35:00,63.43,63.46,63.42,63.43,116783.0,60.0752,60.1036,60.0657,60.0752,116783.0
2023-12-04 14:40:00,63.43,63.48,63.42,63.48,119902.0,60.0752,60.1225,60.0657,60.1225,119902.0
2023-12-04 14:45:00,63.49,63.5,63.42,63.43,141825.0,60.132,60.1415,60.0657,60.0752,141825.0
2023-12-04 14:50:00,63.43,63.46,63.42,63.43,172000.0,60.0752,60.1036,60.0657,60.0752,172000.0
2023-12-04 14:55:00,63.42,63.45,63.41,63.42,110170.0,60.0657,60.0941,60.0562,60.0657,110170.0
2023-12-04 15:00:00,63.42,63.49,63.42,63.46,137872.0,60.0657,60.132,60.0657,60.1036,137872.0
2023-12-04 15:05:00,63.46,63.46,63.41,63.43,195606.0,60.1036,60.1036,60.0562,60.0752,195606.0
2023-12-04 15:10:00,63.43,63.47,63.41,63.44,148018.0,60.0752,60.1131,60.0562,60.0847,148018.0
2023-12-04 15:15:00,63.45,63.45,63.38,63.43,176922.0,60.0941,60.0941,60.0278,60.0752,176922.0
2023-12-04 15:20:00,63.44,63.46,63.36,63.36,179390.0,60.0847,60.1036,60.0089,60.0089,179390.0
2023-12-04 15:25:00,63.36,63.37,63.3,63.33,176506.0,60.0089,60.0184,59.9521,59.9805,176506.0
2023-12-04 15:30:00,63.33,63.35,63.24,63.27,241845.0,59.9805,59.9994,59.8952,59.9236,241845.0
2023-12-04 15:35:00,63.27,63.28,63.22,63.26,183317.0,59.9236,59.9331,59.8763,59.9142,183317.0
2023-12-04 15:40:00,63.26,63.33,63.25,63.3,329109.0,59.9142,59.9805,59.9047,59.9521,329109.0
2023-12-04 15:45:00,63.3,63.32,63.25,63.26,273795.0,59.9521,59.971,59.9047,59.9142,273795.0
2023-12-04 15:50:00,63.26,63.36,63.26,63.32,481725.0,59.9142,60.0089,59.9142,59.971,481725.0
2023-12-04 15:55:00,63.32,63.35,63.28,63.28,688016.0,59.971,59.9994,59.9331,59.9331,688016.0
2023-12-05 09:30:00,63.34,63.35,63.15,63.21,207533.0,59.9899,59.9994,59.81,59.8668,207533.0
2023-12-05 09:35:00,63.21,63.27,62.93,62.94,209577.0,59.8668,59.9236,59.6016,59.6111,209577.0
2023-12-05 09:40:00,62.95,62.96,62.73,62.76,181687.0,59.6206,59.63,59.4122,59.4406,181687.0
2023-12-05 09:45:00,62.77,63.01,62.76,62.97,179011.0,59.4501,59.6774,59.4406,59.6395,179011.0
2023-12-05 09:50:00,62.97,63.08,62.86,63.04,144486.0,59.6395,59.7437,59.5353,59.7058,144486.0
2023-12-05 09:55:00,63.04,63.04,62.8,62.86,89175.0,59.7058,59.7058,59.4785,59.5353,89175.0
2023-12-05 10:00:00,62.88,63.05,62.88,62.97,195925.0,59.5543,59.7153,59.5543,59.6395,195925.0
2023-12-05 10:05:00,62.96,62.96,62.75,62.8,120374.0,59.63,59.63,59.4312,59.4785,120374.0
2023-12-05 10:10:00,62.8,62.89,62.78,62.83,145182.0,59.4785,59.5637,59.4596,59.5069,145182.0
2023-12-05 10:15:00,62.83,62.83,62.7,62.72,98031.0,59.5069,59.5069,59.3838,59.4027,98031.0
2023-12-05 10:20:00,62.73,62.75,62.66,62.74,83565.0,59.4122,59.4312,59.3459,59.4217,83565.0
2023-12-05 10:25:00,62.74,62.8,62.66,62.8,127155.0,59.4217,59.4785,59.3459,59.4785,127155.0
2023-12-05 10:30:00,62.81,62.85,62.61,62.64,191237.0,59.488,59.5259,59.2986,59.327,191237.0
2023-12-05 10:35:00,62.64,62.67,62.58,62.66,171981.0,59.327,59.3554,59.2701,59.3459,171981.0
2023-12-05 10:40:00,62.66,62.75,62.61,62.74,104547.0,59.3459,59.4312,59.2986,59.4217,104547.0
2023-12-05 10:45:00,62.73,62.76,62.66,62.73,99568.0,59.4122,59.4406,59.3459,59.4122,99568.0
2023-12-05 10:50:00,62.73,62.75,62.7,62.71,60503.0,59.4122,59.4312,59.3838,59.3933,60503.0
2023-12-05 10:55:00,62.71,62.72,62.66,62.72,54047.0,59.3933,59.4027,59.3459,59.4027,54047.0
2023-12-05 11:00:00,62.72,62.72,62.62,62.67,115270.0,59.4027,59.4027,59.308,59.3554,115270.0
2023-12-05 11:05:00,62.67,62.71,62.63,62.68,59100.0,59.3554,59.3933,59.3175,59.3649,59100.0
2023-12-05 11:10:00,62.68,62.73,62.64,62.69,72788.0,59.3649,59.4122,59.327,59.3743,72788.0
2023-12-05 11:15:00,62.69,62.73,62.59,62.6,141331.0,59.3743,59.4122,59.2796,59.2891,141331.0
2023-12-05 11:20:00,62.6,62.7,62.58,62.69,61600.0,59.2891,59.3838,59.2701,59.3743,61600.0
2023-12-05 11:25:00,62.69,62.76,62.68,62.74,53076.0,59.3743,59.4406,59.3649,59.4217,53076.0
2023-12-05 11:30:00,62.74,62.82,62.74,62.76,87859.0,59.4217,59.4974,59.4217,59.4406,87859.0
2023-12-05 11:35:00,62.76,62.8,62.74,62.8,238831.0,59.4406,59.4785,59.4217,59.4785,238831.0
2023-12-05 11:40:00,62.8,62.81,62.73,62.77,199100.0,59.4785,59.488,59.4122,59.4501,199100.0
2023-12-05 11:45:00,62.76,62.79,62.73,62.77,78452.0,59.4406,59.469,59.4122,59.4501,78452.0
2023-12-05 11:50:00,62.77,62.8,62.73,62.78,81683.0,59.4501,59.4785,59.4122,59.4596,81683.0
2023-12-05 11:55:00,62.78,62.86,62.77,62.82,59140.0,59.4596,59.5353,59.4501,59.4974,59140.0
2023-12-05 12:00:00,62.81,62.81,62.73,62.75,75005.0,59.488,59.488,59.4122,59.4312,75005.0
2023-12-05 12:05:00,62.76,62.86,62.75,62.86,104799.0,59.4406,59.5353,59.4312,59.5353,104799.0
2023-12-05 12:10:00,62.87,62.9,62.82,62.89,174689.0,59.5448,59.5732,59.4974,59.5637,174689.0
2023-12-05 12:15:00,62.89,62.94,62.87,62.92,242852.0,59.5637,59.6111,59.5448,59.5922,242852.0
2023-12-05 12:20:00,62.92,62.96,62.89,62.9,266308.0,59.5922,59.63,59.5637,59.5732,266308.0
2023-12-05 12:25:00,62.91,62.92,62.89,62.92,77343.0,59.5827,59.5922,59.5637,59.5922,77343.0
2023-12-05 12:30:00,62.92,62.93,62.88,62.93,61505.0,59.5922,59.6016,59.5543,59.6016,61505.0
2023-12-05 12:35:00,62.92,62.95,62.9,62.91,44857.0,59.5922,59.6206,59.5732,59.5827,44857.0
2023-12-05 12:40:00,62.92,62.92,62.84,62.88,57503.0,59.5922,59.5922,59.5164,59.5543,57503.0
2023-12-05 12:45:00,62.87,62.91,62.84,62.84,66472.0,59.5448,59.5827,59.5164,59.5164,66472.0
2023-12-05 12:50:00,62.84,62.84,62.76,62.8,108725.0,59.5164,59.5164,59.4406,59.4785,108725.0
2023-12-05 12:55:00,62.8,62.86,62.77,62.86,60521.0,59.4785,59.5353,59.4501,59.5353,60521.0
2023-12-05 13:00:00,62.86,62.92,62.86,62.9,82031.0,59.5353,59.5922,59.5353,59.5732,82031.0
2023-12-05 13:05:00,62.91,62.92,62.87,62.89,64807.0,59.5827,59.5922,59.5448,59.5637,64807.0
2023-12-05 13:10:00,62.89,62.92,62.88,62.92,32062.0,59.5637,59.5922,59.5543,59.5922,32062.0
2023-12-05 13:15:00,62.92,62.94,62.89,62.92,59979.0,59.5922,59.6111,59.5637,59.5922,59979.0
2023-12-05 13:20:00,62.92,62.92,62.88,62.92,32730.0,59.5922,59.5922,59.5543,59.5922,32730.0
2023-12-05 13:25:00,62.92,62.94,62.89,62.93,125562.0,59.5922,59.6111,59.5637,59.6016,125562.0
2023-12-05 13:30:00,62.93,62.93,62.83,62.84,52873.0,59.6016,59.6016,59.5069,59.5164,52873.0
2023-12-05 13:35:00,62.84,62.87,62.81,62.87,36830.0,59.5164,59.5448,59.488,59.5448,36830.0
2023-12-05 13:40:00,62.87,62.93,62.82,62.92,140389.0,59.5448,59.6016,59.4974,59.5922,140389.0
2023-12-05 13:45:00,62.93,63.0,62.92,63.0,168646.0,59.6016,59.6679,59.5922,59.6679,168646.0
2023-12-05 13:50:00,62.99,62.99,62.95,62.99,27513.0,59.6585,59.6585,59.6206,59.6585,27513.0
2023-12-05 13:55:00,62.99,62.99,62.85,62.86,74786.0,59.6585,59.6585,59.5259,59.5353,74786.0
2023-12-05 14:00:00,62.86,62.86,62.81,62.83,64968.0,59.5353,59.5353,59.488,59.5069,64968.0
2023-12-05 14:05:00,62.83,62.85,62.8,62.82,48460.0,59.5069,59.5259,59.4785,59.4974,48460.0
2023-12-05 14:10:00,62.81,62.83,62.77,62.79,148610.0,59.488,59.5069,59.4501,59.469,148610.0
2023-12-05 14:15:00,62.8,62.86,62.78,62.86,42989.0,59.4785,59.5353,59.4596,59.5353,42989.0
2023-12-05 14:20:00,62.86,62.89,62.83,62.88,27985.0,59.5353,59.5637,59.5069,59.5543,27985.0
2023-12-05 14:25:00,62.88,62.9,62.85,62.86,34091.0,59.5543,59.5732,59.5259,59.5353,34091.0
2023-12-05 14:30:00,62.86,62.88,62.82,62.87,55486.0,59.5353,59.5543,59.4974,59.5448,55486.0
2023-12-05 14:35:00,62.88,62.89,62.8,62.81,141212.0,59.5543,59.5637,59.4785,59.488,141212.0
2023-12-05 14:40:00,62.81,62.81,62.76,62.78,53374.0,59.488,59.488,59.4406,59.4596,53374.0
2023-12-05 14:45:00,62.78,62.82,62.76,62.79,81255.0,59.4596,59.4974,59.4406,59.469,81255.0
2023-12-05 14:50:00,62.79,62.79,62.75,62.77,85760.0,59.469,59.469,59.4312,59.4501,85760.0
2023-12-05 14:55:00,62.77,62.82,62.77,62.8,52194.0,59.4501,59.4974,59.4501,59.4785,52194.0
2023-12-05 15:00:00,62.81,62.82,62.78,62.79,56703.0,59.488,59.4974,59.4596,59.469,56703.0
2023-12-05 15:05:00,62.79,62.87,62.78,62.86,86662.0,59.469,59.5448,59.4596,59.5353,86662.0
2023-12-05 15:10:00,62.87,62.87,62.83,62.87,64726.0,59.5448,59.5448,59.5069,59.5448,64726.0
2023-12-05 15:15:00,62.87,62.91,62.83,62.9,133114.0,59.5448,59.5827,59.5069,59.5732,133114.0
2023-12-05 15:20:00,62.9,62.93,62.87,62.88,108097.0,59.5732,59.6016,59.5448,59.5543,108097.0
2023-12-05 15:25:00,62.89,62.89,62.83,62.87,77040.0,59.5637,59.5637,59.5069,59.5448,77040.0
2023-12-05 15:30:00,62.88,62.93,62.86,62.92,236984.0,59.5543,59.6016,59.5353,59.5922,236984.0
2023-12-05 15:35:00,62.92,62.95,62.9,62.92,235724.0,59.5922,59.6206,59.5732,59.5922,235724.0
2023-12-05 15:40:00,62.92,62.94,62.89,62.92,165670.0,59.5922,59.6111,59.5637,59.5922,165670.0
2023-12-05 15:45:00,62.91,62.94,62.9,62.93,475461.0,59.5827,59.6111,59.5732,59.6016,475461.0
2023-12-05 15:50:00,62.92,62.93,62.8,62.83,448751.0,59.5922,59.6016,59.4785,59.5069,448751.0
2023-12-05 15:55:00,62.82,62.83,62.78,62.82,980563.0,59.4974,59.5069,59.4596,59.4974,980563.0
2023-12-06 09:30:00,63.11,63.25,63.11,63.21,362091.0,59.7721,59.9047,59.7721,59.8668,362091.0
2023-12-06 09:35:00,63.21,63.26,63.02,63.24,152043.0,59.8668,59.9142,59.6869,59.8952,152043.0
2023-12-06 09:40:00,63.24,63.3,63.14,63.17,179351.0,59.8952,59.9521,59.8005,59.8289,179351.0
2023-12-06 09:45:00,63.18,63.24,63.14,63.24,150889.0,59.8384,59.8952,59.8005,59.8952,150889.0
2023-12-06 09:50:00,63.24,63.25,63.12,63.23,93770.0,59.8952,59.9047,59.7816,59.8858,93770.0
2023-12-06 09:55:00,63.23,63.3,63.19,63.2,93243.0,59.8858,59.9521,59.8479,59.8573,93243.0
2023-12-06 10:00:00,63.21,63.22,63.09,63.15,128779.0,59.8668,59.8763,59.7532,59.81,128779.0
2023-12-06 10:05:00,63.14,63.29,63.14,63.28,151388.0,59.8005,59.9426,59.8005,59.9331,151388.0
2023-12-06 10:10:00,63.28,63.28,63.2,63.26,83513.0,59.9331,59.9331,59.8573,59.9142,83513.0
2023-12-06 10:15:00,63.26,63.3,63.24,63.3,98242.0,59.9142,59.9521,59.8952,59.9521,98242.0
2023-12-06 10:20:00,63.29,63.32,63.12,63.18,296313.0,59.9426,59.971,59.7816,59.8384,296313.0
2023-12-06 10:25:00,63.17,63.27,63.15,63.23,93226.0,59.8289,59.9236,59.81,59.8858,93226.0
2023-12-06 10:30:00,63.23,63.29,63.22,63.23,70595.0,59.8858,59.9426,59.8763,59.8858,70595.0
2023-12-06 10:35:00,63.23,63.31,63.2,63.29,100941.0,59.8858,59.9615,59.8573,59.9426,100941.0
2023-12-06 10:40:00,63.28,63.37,63.28,63.31,92590.0,59.9331,60.0184,59.9331,59.9615,92590.0
2023-12-06 10:45:00,63.3,63.37,63.27,63.36,104048.0,59.9521,60.0184,59.9236,60.0089,104048.0
2023-12-06 10:50:00,63.36,63.44,63.36,63.38,136449.0,60.0089,60.0847,60.0089,60.0278,136449.0
2023-12-06 10:55:00,63.37,63.38,63.31,63.35,81025.0,60.0184,60.0278,59.9615,59.9994,81025.0
2023-12-06 11:00:00,63.35,63.44,63.31,63.43,187247.0,59.9994,60.0847,59.9615,60.0752,187247.0
2023-12-06 11:05:00,63.43,63.48,63.39,63.44,265569.0,60.0752,60.1225,60.0373,60.0847,265569.0
2023-12-06 11:10:00,63.44,63.48,63.42,63.46,135542.0,60.0847,60.1225,60.0657,60.1036,135542.0
2023-12-06 11:15:00,63.46,63.46,63.39,63.45,144339.0,60.1036,60.1036,60.0373,60.0941,144339.0
2023-12-06 11:20:00,63.46,63.46,63.35,63.41,183944.0,60.1036,60.1036,59.9994,60.0562,183944.0
2023-12-06 11:25:00,63.4,63.45,63.36,63.37,88855.0,60.0468,60.0941,60.0089,60.0184,88855.0
2023-12-06 11:30:00,63.36,63.37,63.21,63.31,371151.0,60.0089,60.0184,59.8668,59.9615,371151.0
2023-12-06 11:35:00,63.31,63.39,63.3,63.38,158901.0,59.9615,60.0373,59.9521,60.0278,158901.0
2023-12-06 11:40:00,63.38,63.41,63.33,63.33,70923.0,60.0278,60.0562,59.9805,59.9805,70923.0
2023-12-06 11:45:00,63.32,63.35,63.23,63.26,182887.0,59.971,59.9994,59.8858,59.9142,182887.0
2023-12-06 11:50:00,63.25,63.26,63.22,63.22,84944.0,59.9047,59.9142,59.8763,59.8763,84944.0
2023-12-06 11:55:00,63.21,63.21,63.11,63.15,93567.0,59.8668,59.8668,59.7721,59.81,93567.0
2023-12-06 12:00:00,63.15,63.16,63.09,63.16,150334.0,59.81,59.8195,59.7532,59.8195,150334.0
2023-12-06 12:05:00,63.15,63.26,63.14,63.25,126626.0,59.81,59.9142,59.8005,59.9047,126626.0
2023-12-06 12:10:00,63.25,63.28,63.18,63.2,107197.0,59.9047,59.9331,59.8384,59.8573,107197.0
2023-12-06 12:15:00,63.18,63.19,63.15,63.16,66108.0,59.8384,59.8479,59.81,59.8195,66108.0
2023-12-06 12:20:00,63.15,63.2,63.14,63.18,55115.0,59.81,59.8573,59.8005,59.8384,55115.0
2023-12-06 12:25:00,63.19,63.24,63.18,63.23,66527.0,59.8479,59.8952,59.8384,59.8858,66527.0
2023-12-06 12:30:00,63.23,63.27,63.22,63.24,127996.0,59.8858,59.9236,59.8763,59.8952,127996.0
2023-12-06 12:35:00,63.25,63.33,63.24,63.3,177008.0,59.9047,59.9805,59.8952,59.9521,177008.0
2023-12-06 12:40:00,63.3,63.32,63.27,63.29,68839.0,59.9521,59.971,59.9236,59.9426,68839.0
2023-12-06 12:45:00,63.29,63.29,63.24,63.29,72565.0,59.9426,59.9426,59.8952,59.9426,72565.0
2023-12-06 12:50:00,63.3,63.32,63.28,63.32,126386.0,59.9521,59.971,59.9331,59.971,126386.0
2023-12-06 12:55:00,63.31,63.34,63.29,63.32,72645.0,59.9615,59.9899,59.9426,59.971,72645.0
2023-12-06 13:00:00,63.32,63.34,63.29,63.31,62916.0,59.971,59.9899,59.9426,59.9615,62916.0
2023-12-06 13:05:00,63.32,63.34,63.28,63.3,93661.0,59.971,59.9899,59.9331,59.9521,93661.0
2023-12-06 13:10:00,63.3,63.3,63.24,63.26,53357.0,59.9521,59.9521,59.8952,59.9142,53357.0
2023-12-06 13:15:00,63.26,63.27,63.22,63.25,57580.0,59.9142,59.9236,59.8763,59.9047,57580.0
2023-12-06 13:20:00,63.25,63.35,63.22,63.35,179710.0,59.9047,59.9994,59.8763,59.9994,179710.0
2023-12-06 13:25:00,63.34,63.38,63.33,63.37,45242.0,59.9899,60.0278,59.9805,60.0184,45242.0
2023-12-06 13:30:00,63.37,63.4,63.33,63.36,75823.0,60.0184,60.0468,59.9805,60.0089,75823.0
2023-12-06 13:35:00,63.36,63.4,63.34,63.4,57169.0,60.0089,60.0468,59.9899,60.0468,57169.0
2023-12-06 13:40:00,63.4,63.42,63.36,63.37,124062.0,60.0468,60.0657,60.0089,60.0184,124062.0
2023-12-06 13:45:00,63.38,63.41,63.36,63.4,56475.0,60.0278,60.0562,60.0089,60.0468,56475.0
2023-12-06 13:50:00,63.4,63.42,63.38,63.41,73467.0,60.0468,60.0657,60.0278,60.0562,73467.0
2023-12-06 13:55:00,63.41,63.43,63.37,63.39,55505.0,60.0562,60.0752,60.0184,60.0373,55505.0
2023-12-06 14:00:00,63.39,63.44,63.37,63.44,72896.0,60.0373,60.0847,60.0184,60.0847,72896.0
2023-12-06 14:05:00,63.45,63.52,63.44,63.51,78975.0,60.0941,60.1604,60.0847,60.151,78975.0
2023-12-06 14:10:00,63.52,63.52,63.42,63.44,80269.0,60.1604,60.1604,60.0657,60.0847,80269.0
2023-12-06 14:15:00,63.44,63.47,63.43,63.47,51136.0,60.0847,60.1131,60.0752,60.1131,51136.0
2023-12-06 14:20:00,63.47,63.49,63.43,63.44,87526.0,60.1131,60.132,60.0752,60.0847,87526.0
2023-12-06 14:25:00,63.43,63.45,63.41,63.43,64889.0,60.0752,60.0941,60.0562,60.0752,64889.0
2023-12-06 14:30:00,63.43,63.43,63.38,63.42,63747.0,60.0752,60.0752,60.0278,60.0657,63747.0
2023-12-06 14:35:00,63.41,63.45,63.4,63.44,72270.0,60.0562,60.0941,60.0468,60.0847,72270.0
2023-12-06 14:40:00,63.44,63.46,63.43,63.45,41303.0,60.0847,60.1036,60.0752,60.0941,41303.0
2023-12-06 14:45:00,63.45,63.48,63.42,63.48,99430.0,60.0941,60.1225,60.0657,60.1225,99430.0
2023-12-06 14:50:00,63.48,63.5,63.45,63.49,85657.0,60.1225,60.1415,60.0941,60.132,85657.0
2023-12-06 14:55:00,63.48,63.49,63.4,63.41,98942.0,60.1225,60.132,60.0468,60.0562,98942.0
2023-12-06 15:00:00,63.41,63.45,63.37,63.44,156823.0,60.0562,60.0941,60.0184,60.0847,156823.0
2023-12-06 15:05:00,63.45,63.46,63.41,63.45,117899.0,60.0941,60.1036,60.0562,60.0941,117899.0
2023-12-06 15:10:00,63.44,63.48,63.43,63.48,136726.0,60.0847,60.1225,60.0752,60.1225,136726.0
2023-12-06 15:15:00,63.48,63.51,63.46,63.49,117180.0,60.1225,60.151,60.1036,60.132,117180.0
2023-12-06 15:20:00,63.49,63.51,63.44,63.47,353754.0,60.132,60.151,60.0847,60.1131,353754.0
2023-12-06 15:25:00,63.47,63.5,63.44,63.49,171907.0,60.1131,60.1415,60.0847,60.132,171907.0
2023-12-06 15:30:00,63.49,63.55,63.47,63.54,285819.0,60.132,60.1888,60.1131,60.1794,285819.0
2023-12-06 15:35:00,63.55,63.6,63.52,63.57,349143.0,60.1888,60.2362,60.1604,60.2078,349143.0
2023-12-06 15:40:00,63.56,63.64,63.54,63.64,416185.0,60.1983,60.2741,60.1794,60.2741,416185.0
2023-12-06 15:45:00,63.62,63.64,63.57,63.61,335909.0,60.2551,60.2741,60.2078,60.2457,335909.0
2023-12-06 15:50:00,63.6,63.67,63.58,63.64,595667.0,60.2362,60.3025,60.2173,60.2741,595667.0
2023-12-06 15:55:00,63.63,63.69,63.63,63.68,910285.0,60.2646,60.3214,60.2646,60.312,910285.0
2023-12-07 09:30:00,63.76,63.81,63.24,63.27,314494.0,60.3877,60.4351,59.8952,59.9236,314494.0
2023-12-07 09:35:00,63.27,63.58,63.27,63.56,178558.0,59.9236,60.2173,59.9236,60.1983,178558.0
2023-12-07 09:40:00,63.56,63.66,63.54,63.54,189823.0,60.1983,60.293,60.1794,60.1794,189823.0
2023-12-07 09:45:00,63.55,63.72,63.55,63.71,179889.0,60.1888,60.3498,60.1888,60.3404,179889.0
2023-12-07 09:50:00,63.72,63.76,63.62,63.65,118131.0,60.3498,60.3877,60.2551,60.2835,118131.0
2023-12-07 09:55:00,63.66,63.74,63.63,63.69,100197.0,60.293,60.3688,60.2646,60.3214,100197.0
2023-12-07 10:00:00,63.7,63.73,63.6,63.68,94509.0,60.3309,60.3593,60.2362,60.312,94509.0
2023-12-07 10:05:00,63.68,63.74,63.61,63.61,109410.0,60.312,60.3688,60.2457,60.2457,109410.0
2023-12-07 10:10:00,63.61,63.76,63.6,63.75,116476.0,60.2457,60.3877,60.2362,60.3783,116476.0
2023-12-07 10:15:00,63.76,63.84,63.73,63.75,96253.0,60.3877,60.4635,60.3593,60.3783,96253.0
2023-12-07 10:20:00,63.76,63.81,63.74,63.75,96553.0,60.3877,60.4351,60.3688,60.3783,96553.0
2023-12-07 10:25:00,63.76,63.78,63.74,63.78,82263.0,60.3877,60.4067,60.3688,60.4067,82263.0
2023-12-07 10:30:00,63.78,63.8,63.73,63.74,89747.0,60.4067,60.4256,60.3593,60.3688,89747.0
2023-12-07 10:35:00,63.74,63.81,63.73,63.75,90446.0,60.3688,60.4351,60.3593,60.3783,90446.0
2023-12-07 10:40:00,63.75,63.79,63.74,63.76,213794.0,60.3783,60.4161,60.3688,60.3877,213794.0
2023-12-07 10:45:00,63.77,63.9,63.76,63.9,184322.0,60.3972,60.5203,60.3877,60.5203,184322.0
2023-12-07 10:50:00,63.89,63.93,63.86,63.89,116226.0,60.5109,60.5487,60.4824,60.5109,116226.0
2023-12-07 10:55:00,63.89,63.92,63.85,63.92,118387.0,60.5109,60.5393,60.473,60.5393,118387.0
2023-12-07 11:00:00,63.93,63.96,63.88,63.95,62717.0,60.5487,60.5772,60.5014,60.5677,62717.0
2023-12-07 11:05:00,63.95,63.99,63.92,63.93,116904.0,60.5677,60.6056,60.5393,60.5487,116904.0
2023-12-07 11:10:00,63.93,63.94,63.79,63.82,97489.0,60.5487,60.5582,60.4161,60.4446,97489.0
2023-12-07 11:15:00,63.81,63.82,63.76,63.79,111919.0,60.4351,60.4446,60.3877,60.4161,111919.0
2023-12-07 11:20:00,63.8,63.82,63.75,63.81,108347.0,60.4256,60.4446,60.3783,60.4351,108347.0
2023-12-07 11:25:00,63.81,63.82,63.69,63.69,151998.0,60.4351,60.4446,60.3214,60.3214,151998.0
2023-12-07 11:30:00,63.69,63.7,63.63,63.65,175152.0,60.3214,60.3309,60.2646,60.2835,175152.0
2023-12-07 11:35:00,63.66,63.72,63.65,63.69,135085.0,60.293,60.3498,60.2835,60.3214,135085.0
2023-12-07 11:40:00,63.69,63.71,63.66,63.7,75183.0,60.3214,60.3404,60.293,60.3309,75183.0
2023-12-07 11:45:00,63.7,63.75,63.68,63.71,49053.0,60.3309,60.3783,60.312,60.3404,49053.0
2023-12-07 11:50:00,63.72,63.72,63.64,63.7,119477.0,60.3498,60.3498,60.2741,60.3309,119477.0
2023-12-07 11:55:00,63.7,63.72,63.68,63.68,48495.0,60.3309,60.3498,60.312,60.312,48495.0
2023-12-07 12:00:00,63.69,63.72,63.63,63.65,68046.0,60.3214,60.3498,60.2646,60.2835,68046.0
2023-12-07 12:05:00,63.64,63.66,63.61,63.62,208512.0,60.2741,60.293,60.2457,60.2551,208512.0
2023-12-07 12:10:00,63.62,63.67,63.61,63.66,45595.0,60.2551,60.3025,60.2457,60.293,45595.0
2023-12-07 12:15:00,63.66,63.79,63.65,63.75,176156.0,60.293,60.4161,60.2835,60.3783,176156.0
2023-12-07 12:20:00,63.75,63.76,63.64,63.65,144755.0,60.3783,60.3877,60.2741,60.2835,144755.0
2023-12-07 12:25:00,63.64,63.68,63.62,63.68,54942.0,60.2741,60.312,60.2551,60.312,54942.0
2023-12-07 12:30:00,63.68,63.76,63.67,63.75,63577.0,60.312,60.3877,60.3025,60.3783,63577.0
2023-12-07 12:35:00,63.75,63.76,63.72,63.74,89057.0,60.3783,60.3877,60.3498,60.3688,89057.0
2023-12-07 12:40:00,63.74,63.75,63.7,63.73,43621.0,60.3688,60.3783,60.3309,60.3593,43621.0
2023-12-07 12:45:00,63.72,63.78,63.72,63.76,80437.0,60.3498,60.4067,60.3498,60.3877,80437.0
2023-12-07 12:50:00,63.76,63.77,63.72,63.73,108304.0,60.3877,60.3972,60.3498,60.3593,108304.0
2023-12-07 12:55:00,63.72,63.76,63.7,63.72,85482.0,60.3498,60.3877,60.3309,60.3498,85482.0
2023-12-07 13:00:00,63.71,63.73,63.66,63.67,66427.0,60.3404,60.3593,60.293,60.3025,66427.0
2023-12-07 13:05:00,63.67,63.69,63.62,63.64,84815.0,60.3025,60.3214,60.2551,60.2741,84815.0
2023-12-07 13:10:00,63.64,63.68,63.63,63.68,65505.0,60.2741,60.312,60.2646,60.312,65505.0
2023-12-07 13:15:00,63.67,63.74,63.67,63.74,62198.0,60.3025,60.3688,60.3025,60.3688,62198.0
2023-12-07 13:20:00,63.74,63.74,63.7,63.7,67510.0,60.3688,60.3688,60.3309,60.3309,67510.0
2023-12-07 13:25:00,63.71,63.73,63.69,63.7,66544.0,60.3404,60.3593,60.3214,60.3309,66544.0
2023-12-07 13:30:00,63.71,63.77,63.7,63.77,57320.0,60.3404,60.3972,60.3309,60.3972,57320.0
2023-12-07 13:35:00,63.77,63.81,63.76,63.8,35843.0,60.3972,60.4351,60.3877,60.4256,35843.0
2023-12-07 13:40:00,63.8,63.86,63.8,63.85,54107.0,60.4256,60.4824,60.4256,60.473,54107.0
2023-12-07 13:45:00,63.85,63.9,63.83,63.89,61433.0,60.473,60.5203,60.454,60.5109,61433.0
2023-12-07 13:50:00,63.89,63.92,63.83,63.83,117821.0,60.5109,60.5393,60.454,60.454,117821.0
2023-12-07 13:55:00,63.82,63.83,63.76,63.77,91209.0,60.4446,60.454,60.3877,60.3972,91209.0
2023-12-07 14:00:00,63.77,63.8,63.73,63.76,73650.0,60.3972,60.4256,60.3593,60.3877,73650.0
2023-12-07 14:05:00,63.77,63.82,63.75,63.8,81812.0,60.3972,60.4446,60.3783,60.4256,81812.0
2023-12-07 14:10:00,63.8,63.84,63.78,63.81,106308.0,60.4256,60.4635,60.4067,60.4351,106308.0
2023-12-07 14:15:00,63.82,63.84,63.78,63.84,75029.0,60.4446,60.4635,60.4067,60.4635,75029.0
2023-12-07 14:20:00,63.84,63.87,63.82,63.83,63270.0,60.4635,60.4919,60.4446,60.454,63270.0
2023-12-07 14:25:00,63.83,63.83,63.78,63.82,134999.0,60.454,60.454,60.4067,60.4446,134999.0
2023-12-07 14:30:00,63.83,63.83,63.76,63.77,107381.0,60.454,60.454,60.3877,60.3972,107381.0
2023-12-07 14:35:00,63.76,63.76,63.73,63.73,40908.0,60.3877,60.3877,60.3593,60.3593,40908.0
2023-12-07 14:40:00,63.74,63.75,63.7,63.7,50141.0,60.3688,60.3783,60.3309,60.3309,50141.0
2023-12-07 14:45:00,63.69,63.71,63.67,63.7,53451.0,60.3214,60.3404,60.3025,60.3309,53451.0
2023-12-07 14:50:00,63.7,63.73,63.59,63.61,195811.0,60.3309,60.3593,60.2267,60.2457,195811.0
2023-12-07 14:55:00,63.62,63.64,63.6,63.62,93050.0,60.2551,60.2741,60.2362,60.2551,93050.0
2023-12-07 15:00:00,63.62,63.68,63.6,63.62,134217.0,60.2551,60.312,60.2362,60.2551,134217.0
2023-12-07 15:05:00,63.61,63.64,63.58,63.6,155195.0,60.2457,60.2741,60.2173,60.2362,155195.0
2023-12-07 15:10:00,63.61,63.62,63.55,63.6,100566.0,60.2457,60.2551,60.1888,60.2362,100566.0
2023-12-07 15:15:00,63.61,63.63,63.57,63.61,95250.0,60.2457,60.2646,60.2078,60.2457,95250.0
2023-12-07 15:20:00,63.61,63.66,63.59,63.62,227252.0,60.2457,60.293,60.2267,60.2551,227252.0
2023-12-07 15:25:00,63.63,63.63,63.58,63.59,89828.0,60.2646,60.2646,60.2173,60.2267,89828.0
2023-12-07 15:30:00,63.58,63.63,63.57,63.59,166319.0,60.2173,60.2646,60.2078,60.2267,166319.0
2023-12-07 15:35:00,63.58,63.62,63.58,63.6,160011.0,60.2173,60.2551,60.2173,60.2362,160011.0
2023-12-07 15:40:00,63.6,63.64,63.59,63.61,171308.0,60.2362,60.2741,60.2267,60.2457,171308.0
2023-12-07 15:45:00,63.6,63.6,63.52,63.53,374102.0,60.2362,60.2362,60.1604,60.1699,374102.0
2023-12-07 15:50:00,63.54,63.54,63.43,63.49,433918.0,60.1794,60.1794,60.0752,60.132,433918.0
2023-12-07 15:55:00,63.5,63.56,63.48,63.54,999173.0,60.1415,60.1983,60.1225,60.1794,999173.0
2023-12-08 09:30:00,63.43,63.7,63.43,63.47,453562.0,60.0752,60.3309,60.0752,60.1131,453562.0
2023-12-08 09:35:00,63.46,63.49,63.31,63.33,211155.0,60.1036,60.132,59.9615,59.9805,211155.0
2023-12-08 09:40:00,63.32,63.52,63.32,63.42,213214.0,59.971,60.1604,59.971,60.0657,213214.0
2023-12-08 09:45:00,63.42,63.43,63.26,63.32,391209.0,60.0657,60.0752,59.9142,59.971,391209.0
2023-12-08 09:50:00,63.33,63.36,63.29,63.31,164166.0,59.9805,60.0089,59.9426,59.9615,164166.0
2023-12-08 09:55:00,63.31,63.34,63.26,63.26,184056.0,59.9615,59.9899,59.9142,59.9142,184056.0
2023-12-08 10:00:00,63.27,63.44,63.27,63.28,297628.0,59.9236,60.0847,59.9236,59.9331,297628.0
2023-12-08 10:05:00,63.27,63.28,63.16,63.18,208138.0,59.9236,59.9331,59.8195,59.8384,208138.0
2023-12-08 10:10:00,63.18,63.34,63.18,63.33,251285.0,59.8384,59.9899,59.8384,59.9805,251285.0
2023-12-08 10:15:00,63.33,63.4,63.3,63.32,192775.0,59.9805,60.0468,59.9521,59.971,192775.0
2023-12-08 10:20:00,63.32,63.36,63.29,63.32,213695.0,59.971,60.0089,59.9426,59.971,213695.0
2023-12-08 10:25:00,63.32,63.32,63.24,63.24,113212.0,59.971,59.971,59.8952,59.8952,113212.0
2023-12-08 10:30:00,63.24,63.27,63.12,63.12,213062.0,59.8952,59.9236,59.7816,59.7816,213062.0
2023-12-08 10:35:00,63.11,63.12,63.01,63.03,112709.0,59.7721,59.7816,59.6774,59.6963,112709.0
2023-12-08 10:40:00,63.03,63.13,63.02,63.1,90750.0,59.6963,59.7911,59.6869,59.7626,90750.0
2023-12-08 10:45:00,63.11,63.11,62.94,62.97,99911.0,59.7721,59.7721,59.6111,59.6395,99911.0
2023-12-08 10:50:00,62.97,63.12,62.97,63.11,85339.0,59.6395,59.7816,59.6395,59.7721,85339.0
2023-12-08 10:55:00,63.12,63.23,63.1,63.22,92208.0,59.7816,59.8858,59.7626,59.8763,92208.0
2023-12-08 11:00:00,63.22,63.31,63.22,63.24,91814.0,59.8763,59.9615,59.8763,59.8952,91814.0
2023-12-08 11:05:00,63.25,63.26,63.17,63.23,347094.0,59.9047,59.9142,59.8289,59.8858,347094.0
2023-12-08 11:10:00,63.22,63.25,63.2,63.23,118032.0,59.8763,59.9047,59.8573,59.8858,118032.0
2023-12-08 11:15:00,63.22,63.22,63.09,63.16,172393.0,59.8763,59.8763,59.7532,59.8195,172393.0
2023-12-08 11:20:00,63.16,63.2,63.13,63.13,111296.0,59.8195,59.8573,59.7911,59.7911,111296.0
2023-12-08 11:25:00,63.13,63.17,63.06,63.16,228330.0,59.7911,59.8289,59.7248,59.8195,228330.0
2023-12-08 11:30:00,63.17,63.19,63.05,63.08,172671.0,59.8289,59.8479,59.7153,59.7437,172671.0
2023-12-08 11:35:00,63.09,63.13,63.03,63.09,136548.0,59.7532,59.7911,59.6963,59.7532,136548.0
2023-12-08 11:40:00,63.08,63.12,63.04,63.11,120901.0,59.7437,59.7816,59.7058,59.7721,120901.0
2023-12-08 11:45:00,63.12,63.12,63.08,63.09,48900.0,59.7816,59.7816,59.7437,59.7532,48900.0
2023-12-08 11:50:00,63.09,63.1,63.06,63.08,88069.0,59.7532,59.7626,59.7248,59.7437,88069.0
2023-12-08 11:55:00,63.08,63.13,63.08,63.12,65297.0,59.7437,59.7911,59.7437,59.7816,65297.0
2023-12-08 12:00:00,63.12,63.14,63.09,63.11,112405.0,59.7816,59.8005,59.7532,59.7721,112405.0
2023-12-08 12:05:00,63.11,63.15,63.1,63.13,62392.0,59.7721,59.81,59.7626,59.7911,62392.0
2023-12-08 12:10:00,63.14,63.16,63.11,63.14,88617.0,59.8005,59.8195,59.7721,59.8005,88617.0
2023-12-08 12:15:00,63.14,63.17,63.13,63.16,81568.0,59.8005,59.8289,59.7911,59.8195,81568.0
2023-12-08 12:20:00,63.17,63.19,63.13,63.17,51530.0,59.8289,59.8479,59.7911,59.8289,51530.0
2023-12-08 12:25:00,63.16,63.21,63.16,63.2,65491.0,59.8195,59.8668,59.8195,59.8573,65491.0
2023-12-08 12:30:00,63.2,63.24,63.19,63.24,67944.0,59.8573,59.8952,59.8479,59.8952,67944.0
2023-12-08 12:35:00,63.24,63.24,63.2,63.23,52991.0,59.8952,59.8952,59.8573,59.8858,52991.0
2023-12-08 12:40:00,63.23,63.25,63.17,63.18,64479.0,59.8858,59.9047,59.8289,59.8384,64479.0
2023-12-08 12:45:00,63.18,63.2,63.13,63.14,56010.0,59.8384,59.8573,59.7911,59.8005,56010.0
2023-12-08 12:50:00,63.14,63.2,63.13,63.19,93141.0,59.8005,59.8573,59.7911,59.8479,93141.0
2023-12-08 12:55:00,63.19,63.23,63.19,63.22,39374.0,59.8479,59.8858,59.8479,59.8763,39374.0
2023-12-08 13:00:00,63.23,63.25,63.22,63.23,71446.0,59.8858,59.9047,59.8763,59.8858,71446.0
2023-12-08 13:05:00,63.24,63.24,63.17,63.17,40121.0,59.8952,59.8952,59.8289,59.8289,40121.0
2023-12-08 13:10:00,63.18,63.21,63.17,63.21,50261.0,59.8384,59.8668,59.8289,59.8668,50261.0
2023-12-08 13:15:00,63.2,63.21,63.18,63.2,46241.0,59.8573,59.8668,59.8384,59.8573,46241.0
2023-12-08 13:20:00,63.21,63.24,63.2,63.21,28796.0,59.8668,59.8952,59.8573,59.8668,28796.0
2023-12-08 13:25:00,63.21,63.24,63.2,63.22,59624.0,59.8668,59.8952,59.8573,59.8763,59624.0
2023-12-08 13:30:00,63.23,63.26,63.18,63.18,145587.0,59.8858,59.9142,59.8384,59.8384,145587.0
2023-12-08 13:35:00,63.18,63.22,63.16,63.22,125472.0,59.8384,59.8763,59.8195,59.8763,125472.0
2023-12-08 13:40:00,63.22,63.23,63.2,63.21,35894.0,59.8763,59.8858,59.8573,59.8668,35894.0
2023-12-08 13:45:00,63.21,63.27,63.18,63.27,50466.0,59.8668,59.9236,59.8384,59.9236,50466.0
2023-12-08 13:50:00,63.27,63.33,63.27,63.32,114833.0,59.9236,59.9805,59.9236,59.971,114833.0
2023-12-08 13:55:00,63.32,63.32,63.26,63.26,42506.0,59.971,59.971,59.9142,59.9142,42506.0
2023-12-08 14:00:00,63.26,63.26,63.22,63.23,42831.0,59.9142,59.9142,59.8763,59.8858,42831.0
2023-12-08 14:05:00,63.22,63.24,63.17,63.17,112131.0,59.8763,59.8952,59.8289,59.8289,112131.0
2023-12-08 14:10:00,63.17,63.18,63.1,63.11,73227.0,59.8289,59.8384,59.7626,59.7721,73227.0
2023-12-08 14:15:00,63.11,63.2,63.1,63.2,92528.0,59.7721,59.8573,59.7626,59.8573,92528.0
2023-12-08 14:20:00,63.2,63.26,63.19,63.24,102878.0,59.8573,59.9142,59.8479,59.8952,102878.0
2023-12-08 14:25:00,63.24,63.26,63.22,63.23,37956.0,59.8952,59.9142,59.8763,59.8858,37956.0
2023-12-08 14:30:00,63.23,63.31,63.22,63.3,134124.0,59.8858,59.9615,59.8763,59.9521,134124.0
2023-12-08 14:35:00,63.3,63.31,63.24,63.24,61714.0,59.9521,59.9615,59.8952,59.8952,61714.0
2023-12-08 14:40:00,63.25,63.33,63.24,63.31,82600.0,59.9047,59.9805,59.8952,59.9615,82600.0
2023-12-08 14:45:00,63.3,63.32,63.28,63.31,61694.0,59.9521,59.971,59.9331,59.9615,61694.0
2023-12-08 14:50:00,63.32,63.36,63.29,63.32,86089.0,59.971,60.0089,59.9426,59.971,86089.0
2023-12-08 14:55:00,63.33,63.34,63.3,63.32,47222.0,59.9805,59.9899,59.9521,59.971,47222.0
2023-12-08 15:00:00,63.32,63.37,63.3,63.34,147887.0,59.971,60.0184,59.9521,59.9899,147887.0
2023-12-08 15:05:00,63.34,63.34,63.26,63.34,176250.0,59.9899,59.9899,59.9142,59.9899,176250.0
2023-12-08 15:10:00,63.34,63.34,63.29,63.3,54185.0,59.9899,59.9899,59.9426,59.9521,54185.0
2023-12-08 15:15:00,63.3,63.37,63.29,63.36,89243.0,59.9521,60.0184,59.9426,60.0089,89243.0
2023-12-08 15:20:00,63.37,63.38,63.32,63.35,172196.0,60.0184,60.0278,59.971,59.9994,172196.0
2023-12-08 15:25:00,63.35,63.39,63.34,63.38,72080.0,59.9994,60.0373,59.9899,60.0278,72080.0
2023-12-08 15:30:00,63.38,63.39,63.33,63.36,130932.0,60.0278,60.0373,59.9805,60.0089,130932.0
2023-12-08 15:35:00,63.37,63.49,63.36,63.46,272200.0,60.0184,60.132,60.0089,60.1036,272200.0
2023-12-08 15:40:00,63.45,63.46,63.41,63.46,249322.0,60.0941,60.1036,60.0562,60.1036,249322.0
2023-12-08 15:45:00,63.45,63.52,63.45,63.46,287807.0,60.0941,60.1604,60.0941,60.1036,287807.0
2023-12-08 15:50:00,63.46,63.51,63.38,63.43,550639.0,60.1036,60.151,60.0278,60.0752,550639.0
2023-12-08 15:55:00,63.43,63.43,63.38,63.41,913918.0,60.0752,60.0752,60.0278,60.0562,913918.0
2023-12-11 09:30:00,63.08,63.29,63.08,63.12,461993.0,59.7437,59.9426,59.7437,59.7816,461993.0
2023-12-11 09:35:00,63.13,63.4,63.13,63.35,197139.0,59.7911,60.0468,59.7911,59.9994,197139.0
2023-12-11 09:40:00,63.34,63.44,63.27,63.32,183147.0,59.9899,60.0847,59.9236,59.971,183147.0
2023-12-11 09:45:00,63.32,63.34,63.1,63.2,167292.0,59.971,59.9899,59.7626,59.8573,167292.0
2023-12-11 09:50:00,63.21,63.32,63.2,63.23,110765.0,59.8668,59.971,59.8573,59.8858,110765.0
2023-12-11 09:55:00,63.24,63.25,63.15,63.18,283051.0,59.8952,59.9047,59.81,59.8384,283051.0
2023-12-11 10:00:00,63.18,63.29,63.16,63.21,105430.0,59.8384,59.9426,59.8195,59.8668,105430.0
2023-12-11 10:05:00,63.21,63.36,63.2,63.35,72730.0,59.8668,60.0089,59.8573,59.9994,72730.0
2023-12-11 10:10:00,63.35,63.44,63.34,63.42,122047.0,59.9994,60.0847,59.9899,60.0657,122047.0
2023-12-11 10:15:00,63.43,63.48,63.4,63.44,102578.0,60.0752,60.1225,60.0468,60.0847,102578.0
2023-12-11 10:20:00,63.45,63.51,63.45,63.5,93549.0,60.0941,60.151,60.0941,60.1415,93549.0
2023-12-11 10:25:00,63.5,63.53,63.42,63.52,140410.0,60.1415,60.1699,60.0657,60.1604,140410.0
2023-12-11 10:30:00,63.53,63.56,63.44,63.45,185473.0,60.1699,60.1983,60.0847,60.0941,185473.0
2023-12-11 10:35:00,63.44,63.44,63.34,63.43,141983.0,60.0847,60.0847,59.9899,60.0752,141983.0
2023-12-11 10:40:00,63.44,63.54,63.42,63.5,81469.0,60.0847,60.1794,60.0657,60.1415,81469.0
2023-12-11 10:45:00,63.5,63.63,63.45,63.63,143633.0,60.1415,60.2646,60.0941,60.2646,143633.0
2023-12-11 10:50:00,63.64,63.64,63.53,63.53,175910.0,60.2741,60.2741,60.1699,60.1699,175910.0
2023-12-11 10:55:00,63.54,63.63,63.53,63.61,114868.0,60.1794,60.2646,60.1699,60.2457,114868.0
2023-12-11 11:00:00,63.6,63.69,63.6,63.69,128722.0,60.2362,60.3214,60.2362,60.3214,128722.0
2023-12-11 11:05:00,63.69,63.76,63.67,63.74,218024.0,60.3214,60.3877,60.3025,60.3688,218024.0
2023-12-11 11:10:00,63.74,63.75,63.67,63.68,73824.0,60.3688,60.3783,60.3025,60.312,73824.0
2023-12-11 11:15:00,63.67,63.78,63.64,63.78,102996.0,60.3025,60.4067,60.2741,60.4067,102996.0
2023-12-11 11:20:00,63.79,63.79,63.66,63.68,109428.0,60.4161,60.4161,60.293,60.312,109428.0
2023-12-11 11:25:00,63.68,63.79,63.64,63.78,118456.0,60.312,60.4161,60.2741,60.4067,118456.0
2023-12-11 11:30:00,63.79,63.79,63.71,63.78,150314.0,60.4161,60.4161,60.3404,60.4067,150314.0
2023-12-11 11:35:00,63.78,63.85,63.76,63.82,106395.0,60.4067,60.473,60.3877,60.4446,106395.0
2023-12-11 11:40:00,63.83,63.85,63.72,63.76,85767.0,60.454,60.473,60.3498,60.3877,85767.0
2023-12-11 11:45:00,63.76,63.77,63.73,63.75,234544.0,60.3877,60.3972,60.3593,60.3783,234544.0
2023-12-11 11:50:00,63.75,63.86,63.75,63.85,131831.0,60.3783,60.4824,60.3783,60.473,131831.0
2023-12-11 11:55:00,63.85,63.9,63.84,63.9,78459.0,60.473,60.5203,60.4635,60.5203,78459.0
2023-12-11 12:00:00,63.9,63.9,63.8,63.8,96788.0,60.5203,60.5203,60.4256,60.4256,96788.0
2023-12-11 12:05:00,63.81,63.81,63.7,63.73,155836.0,60.4351,60.4351,60.3309,60.3593,155836.0
2023-12-11 12:10:00,63.73,63.77,63.73,63.75,82145.0,60.3593,60.3972,60.3593,60.3783,82145.0
2023-12-11 12:15:00,63.75,63.79,63.75,63.78,55567.0,60.3783,60.4161,60.3783,60.4067,55567.0
2023-12-11 12:20:00,63.78,63.79,63.71,63.76,94879.0,60.4067,60.4161,60.3404,60.3877,94879.0
2023-12-11 12:25:00,63.76,63.76,63.7,63.72,71160.0,60.3877,60.3877,60.3309,60.3498,71160.0
2023-12-11 12:30:00,63.72,63.76,63.69,63.74,91215.0,60.3498,60.3877,60.3214,60.3688,91215.0
2023-12-11 12:35:00,63.74,63.78,63.73,63.78,116442.0,60.3688,60.4067,60.3593,60.4067,116442.0
2023-12-11 12:40:00,63.78,63.79,63.75,63.76,61458.0,60.4067,60.4161,60.3783,60.3877,61458.0
2023-12-11 12:45:00,63.76,63.76,63.69,63.71,74943.0,60.3877,60.3877,60.3214,60.3404,74943.0
2023-12-11 12:50:00,63.7,63.7,63.66,63.67,52060.0,60.3309,60.3309,60.293,60.3025,52060.0
2023-12-11 12:55:00,63.68,63.71,63.66,63.69,64924.0,60.312,60.3404,60.293,60.3214,64924.0
2023-12-11 13:00:00,63.68,63.7,63.63,63.69,160256.0,60.312,60.3309,60.2646,60.3214,160256.0
2023-12-11 13:05:00,63.69,63.69,63.6,63.61,142829.0,60.3214,60.3214,60.2362,60.2457,142829.0
2023-12-11 13:10:00,63.61,63.66,63.6,63.65,110304.0,60.2457,60.293,60.2362,60.2835,110304.0
2023-12-11 13:15:00,63.65,63.7,63.65,63.69,69970.0,60.2835,60.3309,60.2835,60.3214,69970.0
2023-12-11 13:20:00,63.69,63.72,63.69,63.71,175754.0,60.3214,60.3498,60.3214,60.3404,175754.0
2023-12-11 13:25:00,63.71,63.72,63.67,63.7,66332.0,60.3404,60.3498,60.3025,60.3309,66332.0
2023-12-11 13:30:00,63.7,63.71,63.68,63.7,44751.0,60.3309,60.3404,60.312,60.3309,44751.0
2023-12-11 13:35:00,63.7,63.74,63.7,63.74,51240.0,60.3309,60.3688,60.3309,60.3688,51240.0
2023-12-11 13:40:00,63.74,63.79,63.73,63.73,53375.0,60.3688,60.4161,60.3593,60.3593,53375.0
2023-12-11 13:45:00,63.73,63.73,63.69,63.7,48948.0,60.3593,60.3593,60.3214,60.3309,48948.0
2023-12-11 13:50:00,63.7,63.73,63.69,63.7,50104.0,60.3309,60.3593,60.3214,60.3309,50104.0
2023-12-11 13:55:00,63.7,63.72,63.69,63.71,56007.0,60.3309,60.3498,60.3214,60.3404,56007.0
2023-12-11 14:00:00,63.71,63.72,63.63,63.64,68931.0,60.3404,60.3498,60.2646,60.2741,68931.0
2023-12-11 14:05:00,63.64,63.65,63.6,63.64,89507.0,60.2741,60.2835,60.2362,60.2741,89507.0
2023-12-11 14:10:00,63.63,63.71,63.62,63.7,78703.0,60.2646,60.3404,60.2551,60.3309,78703.0
2023-12-11 14:15:00,63.7,63.76,63.69,63.7,104315.0,60.3309,60.3877,60.3214,60.3309,104315.0
2023-12-11 14:20:00,63.7,63.71,63.68,63.71,68144.0,60.3309,60.3404,60.312,60.3404,68144.0
2023-12-11 14:25:00,63.71,63.71,63.65,63.67,85274.0,60.3404,60.3404,60.2835,60.3025,85274.0
2023-12-11 14:30:00,63.67,63.69,63.66,63.69,47171.0,60.3025,60.3214,60.293,60.3214,47171.0
2023-12-11 14:35:00,63.68,63.71,63.68,63.69,59891.0,60.312,60.3404,60.312,60.3214,59891.0
2023-12-11 14:40:00,63.7,63.71,63.64,63.67,83059.0,60.3309,60.3404,60.2741,60.3025,83059.0
2023-12-11 14:45:00,63.66,63.68,63.64,63.68,141956.0,60.293,60.312,60.2741,60.312,141956.0
2023-12-11 14:50:00,63.68,63.69,63.6,63.6,67870.0,60.312,60.3214,60.2362,60.2362,67870.0
2023-12-11 14:55:00,63.6,63.64,63.6,63.63,79104.0,60.2362,60.2741,60.2362,60.2646,79104.0
2023-12-11 15:00:00,63.63,63.64,63.59,63.61,93769.0,60.2646,60.2741,60.2267,60.2457,93769.0
2023-12-11 15:05:00,63.62,63.62,63.54,63.55,119324.0,60.2551,60.2551,60.1794,60.1888,119324.0
2023-12-11 15:10:00,63.56,63.56,63.52,63.55,121549.0,60.1983,60.1983,60.1604,60.1888,121549.0
2023-12-11 15:15:00,63.55,63.6,63.55,63.59,65966.0,60.1888,60.2362,60.1888,60.2267,65966.0
2023-12-11 15:20:00,63.6,63.63,63.59,63.63,122865.0,60.2362,60.2646,60.2267,60.2646,122865.0
2023-12-11 15:25:00,63.64,63.65,63.6,63.61,238960.0,60.2741,60.2835,60.2362,60.2457,238960.0
2023-12-11 15:30:00,63.61,63.63,63.57,63.61,224634.0,60.2457,60.2646,60.2078,60.2457,224634.0
2023-12-11 15:35:00,63.61,63.66,63.6,63.64,169417.0,60.2457,60.293,60.2362,60.2741,169417.0
2023-12-11 15:40:00,63.65,63.69,63.64,63.65,145753.0,60.2835,60.3214,60.2741,60.2835,145753.0
2023-12-11 15:45:00,63.65,63.67,63.62,63.65,244435.0,60.2835,60.3025,60.2551,60.2835,244435.0
2023-12-11 15:50:00,63.65,63.72,63.63,63.71,391464.0,60.2835,60.3498,60.2646,60.3404,391464.0
2023-12-11 15:55:00,63.71,63.85,63.7,63.83,742197.0,60.3404,60.473,60.3309,60.454,742197.0
2023-12-12 09:30:00,63.91,63.94,63.37,63.42,277868.0,60.5298,60.5582,60.0184,60.0657,277868.0
2023-12-12 09:35:00,63.41,63.45,63.29,63.31,401871.0,60.0562,60.0941,59.9426,59.9615,401871.0
2023-12-12 09:40:00,63.31,63.44,63.3,63.31,242388.0,59.9615,60.0847,59.9521,59.9615,242388.0
2023-12-12 09:45:00,63.32,63.36,63.23,63.36,116243.0,59.971,60.0089,59.8858,60.0089,116243.0
2023-12-12 09:50:00,63.36,63.43,63.19,63.21,205543.0,60.0089,60.0752,59.8479,59.8668,205543.0
2023-12-12 09:55:00,63.21,63.21,63.07,63.14,292744.0,59.8668,59.8668,59.7342,59.8005,292744.0
2023-12-12 10:00:00,63.14,63.31,63.12,63.26,340058.0,59.8005,59.9615,59.7816,59.9142,340058.0
2023-12-12 10:05:00,63.27,63.35,63.26,63.29,287097.0,59.9236,59.9994,59.9142,59.9426,287097.0
2023-12-12 10:10:00,63.29,63.29,63.15,63.27,100668.0,59.9426,59.9426,59.81,59.9236,100668.0
2023-12-12 10:15:00,63.28,63.29,63.17,63.2,243655.0,59.9331,59.9426,59.8289,59.8573,243655.0
2023-12-12 10:20:00,63.2,63.43,63.2,63.41,91681.0,59.8573,60.0752,59.8573,60.0562,91681.0
2023-12-12 10:25:00,63.42,63.46,63.39,63.44,115179.0,60.0657,60.1036,60.0373,60.0847,115179.0
2023-12-12 10:30:00,63.43,63.53,63.42,63.53,93201.0,60.0752,60.1699,60.0657,60.1699,93201.0
2023-12-12 10:35:00,63.52,63.53,63.37,63.39,94498.0,60.1604,60.1699,60.0184,60.0373,94498.0
2023-12-12 10:40:00,63.4,63.49,63.35,63.48,283021.0,60.0468,60.132,59.9994,60.1225,283021.0
2023-12-12 10:45:00,63.48,63.5,63.42,63.44,164244.0,60.1225,60.1415,60.0657,60.0847,164244.0
2023-12-12 10:50:00,63.43,63.45,63.28,63.28,157630.0,60.0752,60.0941,59.9331,59.9331,157630.0
2023-12-12 10:55:00,63.29,63.33,63.28,63.32,103160.0,59.9426,59.9805,59.9331,59.971,103160.0
2023-12-12 11:00:00,63.32,63.42,63.32,63.41,113752.0,59.971,60.0657,59.971,60.0562,113752.0
2023-12-12 11:05:00,63.41,63.46,63.33,63.44,152357.0,60.0562,60.1036,59.9805,60.0847,152357.0
2023-12-12 11:10:00,63.44,63.44,63.41,63.42,65386.0,60.0847,60.0847,60.0562,60.0657,65386.0
2023-12-12 11:15:00,63.42,63.46,63.38,63.43,128692.0,60.0657,60.1036,60.0278,60.0752,128692.0
2023-12-12 11:20:00,63.42,63.49,63.42,63.49,111664.0,60.0657,60.132,60.0657,60.132,111664.0
2023-12-12 11:25:00,63.48,63.5,63.42,63.46,65637.0,60.1225,60.1415,60.0657,60.1036,65637.0
2023-12-12 11:30:00,63.47,63.48,63.33,63.41,137612.0,60.1131,60.1225,59.9805,60.0562,137612.0
2023-12-12 11:35:00,63.4,63.45,63.4,63.43,101462.0,60.0468,60.0941,60.0468,60.0752,101462.0
2023-12-12 11:40:00,63.43,63.46,63.39,63.4,67790.0,60.0752,60.1036,60.0373,60.0468,67790.0
2023-12-12 11:45:00,63.39,63.41,63.33,63.4,96110.0,60.0373,60.0562,59.9805,60.0468,96110.0
2023-12-12 11:50:00,63.4,63.44,63.39,63.41,96149.0,60.0468,60.0847,60.0373,60.0562,96149.0
2023-12-12 11:55:00,63.41,63.44,63.37,63.41,120957.0,60.0562,60.0847,60.0184,60.0562,120957.0
2023-12-12 12:00:00,63.41,63.42,63.39,63.41,55698.0,60.0562,60.0657,60.0373,60.0562,55698.0
2023-12-12 12:05:00,63.42,63.45,63.4,63.44,98356.0,60.0657,60.0941,60.0468,60.0847,98356.0
2023-12-12 12:10:00,63.44,63.5,63.44,63.5,70374.0,60.0847,60.1415,60.0847,60.1415,70374.0
2023-12-12 12:15:00,63.5,63.56,63.5,63.56,59371.0,60.1415,60.1983,60.1415,60.1983,59371.0
2023-12-12 12:20:00,63.55,63.62,63.55,63.59,70810.0,60.1888,60.2551,60.1888,60.2267,70810.0
2023-12-12 12:25:00,63.59,63.63,63.59,63.61,73751.0,60.2267,60.2646,60.2267,60.2457,73751.0
2023-12-12 12:30:00,63.61,63.62,63.54,63.54,136473.0,60.2457,60.2551,60.1794,60.1794,136473.0
2023-12-12 12:35:00,63.54,63.54,63.47,63.48,96352.0,60.1794,60.1794,60.1131,60.1225,96352.0
2023-12-12 12:40:00,63.47,63.54,63.47,63.52,66809.0,60.1131,60.1794,60.1131,60.1604,66809.0
2023-12-12 12:45:00,63.53,63.59,63.52,63.58,43865.0,60.1699,60.2267,60.1604,60.2173,43865.0
2023-12-12 12:50:00,63.59,63.59,63.53,63.54,23700.0,60.2267,60.2267,60.1699,60.1794,23700.0
2023-12-12 12:55:00,63.53,63.55,63.52,63.54,23874.0,60.1699,60.1888,60.1604,60.1794,23874.0
2023-12-12 13:00:00,63.55,63.63,63.54,63.63,73665.0,60.1888,60.2646,60.1794,60.2646,73665.0
2023-12-12 13:05:00,63.62,63.67,63.61,63.67,94623.0,60.2551,60.3025,60.2457,60.3025,94623.0
2023-12-12 13:10:00,63.67,63.68,63.62,63.65,76693.0,60.3025,60.312,60.2551,60.2835,76693.0
2023-12-12 13:15:00,63.65,63.69,63.64,63.68,32811.0,60.2835,60.3214,60.2741,60.312,32811.0
2023-12-12 13:20:00,63.67,63.68,63.63,63.66,121878.0,60.3025,60.312,60.2646,60.293,121878.0
2023-12-12 13:25:00,63.66,63.67,63.6,63.61,66310.0,60.293,60.3025,60.2362,60.2457,66310.0
2023-12-12 13:30:00,63.62,63.62,63.52,63.54,129316.0,60.2551,60.2551,60.1604,60.1794,129316.0
2023-12-12 13:35:00,63.54,63.59,63.53,63.59,31078.0,60.1794,60.2267,60.1699,60.2267,31078.0
2023-12-12 13:40:00,63.58,63.6,63.54,63.56,91615.0,60.2173,60.2362,60.1794,60.1983,91615.0
2023-12-12 13:45:00,63.55,63.57,63.49,63.5,92355.0,60.1888,60.2078,60.132,60.1415,92355.0
2023-12-12 13:50:00,63.5,63.54,63.48,63.51,71482.0,60.1415,60.1794,60.1225,60.151,71482.0
2023-12-12 13:55:00,63.52,63.57,63.51,63.56,49190.0,60.1604,60.2078,60.151,60.1983,49190.0
2023-12-12 14:00:00,63.57,63.57,63.5,63.51,31079.0,60.2078,60.2078,60.1415,60.151,31079.0
2023-12-12 14:05:00,63.52,63.53,63.48,63.51,60250.0,60.1604,60.1699,60.1225,60.151,60250.0
2023-12-12 14:10:00,63.51,63.58,63.5,63.54,70339.0,60.151,60.2173,60.1415,60.1794,70339.0
2023-12-12 14:15:00,63.53,63.57,63.53,63.55,39186.0,60.1699,60.2078,60.1699,60.1888,39186.0
2023-12-12 14:20:00,63.55,63.6,63.55,63.58,46247.0,60.1888,60.2362,60.1888,60.2173,46247.0
2023-12-12 14:25:00,63.58,63.59,63.53,63.54,37405.0,60.2173,60.2267,60.1699,60.1794,37405.0
2023-12-12 14:30:00,63.54,63.56,63.49,63.5,72110.0,60.1794,60.1983,60.132,60.1415,72110.0
2023-12-12 14:35:00,63.5,63.5,63.47,63.48,52850.0,60.1415,60.1415,60.1131,60.1225,52850.0
2023-12-12 14:40:00,63.49,63.49,63.45,63.47,59496.0,60.132,60.132,60.0941,60.1131,59496.0
2023-12-12 14:45:00,63.47,63.51,63.44,63.45,68406.0,60.1131,60.151,60.0847,60.0941,68406.0
2023-12-12 14:50:00,63.45,63.46,63.44,63.45,41824.0,60.0941,60.1036,60.0847,60.0941,41824.0
2023-12-12 14:55:00,63.46,63.5,63.44,63.49,55336.0,60.1036,60.1415,60.0847,60.132,55336.0
2023-12-12 15:00:00,63.49,63.54,63.46,63.54,76149.0,60.132,60.1794,60.1036,60.1794,76149.0
2023-12-12 15:05:00,63.54,63.57,63.53,63.55,79770.0,60.1794,60.2078,60.1699,60.1888,79770.0
2023-12-12 15:10:00,63.55,63.57,63.53,63.55,60140.0,60.1888,60.2078,60.1699,60.1888,60140.0
2023-12-12 15:15:00,63.55,63.57,63.51,63.51,147457.0,60.1888,60.2078,60.151,60.151,147457.0
2023-12-12 15:20:00,63.52,63.57,63.52,63.55,86954.0,60.1604,60.2078,60.1604,60.1888,86954.0
2023-12-12 15:25:00,63.55,63.56,63.52,63.56,94377.0,60.1888,60.1983,60.1604,60.1983,94377.0
2023-12-12 15:30:00,63.56,63.61,63.55,63.59,118495.0,60.1983,60.2457,60.1888,60.2267,118495.0
2023-12-12 15:35:00,63.58,63.63,63.57,63.6,151037.0,60.2173,60.2646,60.2078,60.2362,151037.0
2023-12-12 15:40:00,63.6,63.62,63.54,63.55,196727.0,60.2362,60.2551,60.1794,60.1888,196727.0
2023-12-12 15:45:00,63.56,63.59,63.53,63.55,188455.0,60.1983,60.2267,60.1699,60.1888,188455.0
2023-12-12 15:50:00,63.54,63.58,63.5,63.53,486141.0,60.1794,60.2173,60.1415,60.1699,486141.0
2023-12-12 15:55:00,63.53,63.6,63.52,63.58,727630.0,60.1699,60.2362,60.1604,60.2173,727630.0
2023-12-13 09:30:00,63.63,63.68,63.28,63.58,302572.0,60.2646,60.312,59.9331,60.2173,302572.0
2023-12-13 09:35:00,63.57,63.58,63.45,63.58,166642.0,60.2078,60.2173,60.0941,60.2173,166642.0
2023-12-13 09:40:00,63.59,63.63,63.51,63.62,130426.0,60.2267,60.2646,60.151,60.2551,130426.0
2023-12-13 09:45:00,63.63,63.73,63.54,63.72,169667.0,60.2646,60.3593,60.1794,60.3498,169667.0
2023-12-13 09:50:00,63.73,63.79,63.67,63.71,143143.0,60.3593,60.4161,60.3025,60.3404,143143.0
2023-12-13 09:55:00,63.72,63.75,63.68,63.71,87035.0,60.3498,60.3783,60.312,60.3404,87035.0
2023-12-13 10:00:00,63.71,63.78,63.69,63.71,104254.0,60.3404,60.4067,60.3214,60.3404,104254.0
2023-12-13 10:05:00,63.71,63.88,63.7,63.85,256443.0,60.3404,60.5014,60.3309,60.473,256443.0
2023-12-13 10:10:00,63.84,63.91,63.78,63.91,219781.0,60.4635,60.5298,60.4067,60.5298,219781.0
2023-12-13 10:15:00,63.91,63.92,63.83,63.85,130123.0,60.5298,60.5393,60.454,60.473,130123.0
2023-12-13 10:20:00,63.85,63.9,63.84,63.89,114876.0,60.473,60.5203,60.4635,60.5109,114876.0
2023-12-13 10:25:00,63.89,63.96,63.88,63.94,64091.0,60.5109,60.5772,60.5014,60.5582,64091.0
2023-12-13 10:30:00,63.95,64.0,63.91,64.0,90388.0,60.5677,60.615,60.5298,60.615,90388.0
2023-12-13 10:35:00,63.99,64.05,63.99,64.01,88603.0,60.6056,60.6624,60.6056,60.6245,88603.0
2023-12-13 10:40:00,64.01,64.05,63.97,64.02,109177.0,60.6245,60.6624,60.5866,60.634,109177.0
2023-12-13 10:45:00,64.02,64.11,64.0,64.09,122646.0,60.634,60.7192,60.615,60.7003,122646.0
2023-12-13 10:50:00,64.1,64.15,64.05,64.05,93572.0,60.7097,60.7571,60.6624,60.6624,93572.0
2023-12-13 10:55:00,64.06,64.09,63.97,64.01,126918.0,60.6719,60.7003,60.5866,60.6245,126918.0
2023-12-13 11:00:00,64.01,64.06,63.98,64.05,103933.0,60.6245,60.6719,60.5961,60.6624,103933.0
2023-12-13 11:05:00,64.04,64.11,64.04,64.08,109422.0,60.6529,60.7192,60.6529,60.6908,109422.0
2023-12-13 11:10:00,64.09,64.1,64.04,64.09,65203.0,60.7003,60.7097,60.6529,60.7003,65203.0
2023-12-13 11:15:00,64.09,64.23,64.08,64.23,99310.0,60.7003,60.8329,60.6908,60.8329,99310.0
2023-12-13 11:20:00,64.23,64.24,64.19,64.2,135830.0,60.8329,60.8423,60.795,60.8045,135830.0
2023-12-13 11:25:00,64.2,64.21,64.12,64.13,102112.0,60.8045,60.8139,60.7287,60.7382,102112.0
2023-12-13 11:30:00,64.13,64.19,64.12,64.17,113944.0,60.7382,60.795,60.7287,60.776,113944.0
2023-12-13 11:35:00,64.16,64.25,64.15,64.23,84268.0,60.7666,60.8518,60.7571,60.8329,84268.0
2023-12-13 11:40:00,64.23,64.23,64.15,64.16,50291.0,60.8329,60.8329,60.7571,60.7666,50291.0
2023-12-13 11:45:00,64.16,64.19,64.16,64.17,106224.0,60.7666,60.795,60.7666,60.776,106224.0
2023-12-13 11:50:00,64.17,64.19,64.12,64.14,94630.0,60.776,60.795,60.7287,60.7476,94630.0
2023-12-13 11:55:00,64.14,64.21,64.13,64.19,169598.0,60.7476,60.8139,60.7382,60.795,169598.0
2023-12-13 12:00:00,64.19,64.2,64.17,64.18,91727.0,60.795,60.8045,60.776,60.7855,91727.0
2023-12-13 12:05:00,64.18,64.18,64.14,64.15,139251.0,60.7855,60.7855,60.7476,60.7571,139251.0
2023-12-13 12:10:00,64.16,64.17,64.14,64.16,82938.0,60.7666,60.776,60.7476,60.7666,82938.0
2023-12-13 12:15:00,64.15,64.2,64.14,64.18,152365.0,60.7571,60.8045,60.7476,60.7855,152365.0
2023-12-13 12:20:00,64.17,64.23,64.16,64.2,155513.0,60.776,60.8329,60.7666,60.8045,155513.0
2023-12-13 12:25:00,64.19,64.22,64.18,64.2,261584.0,60.795,60.8234,60.7855,60.8045,261584.0
2023-12-13 12:30:00,64.2,64.3,64.19,64.29,91055.0,60.8045,60.8992,60.795,60.8897,91055.0
2023-12-13 12:35:00,64.3,64.3,64.24,64.27,112858.0,60.8992,60.8992,60.8423,60.8708,112858.0
2023-12-13 12:40:00,64.26,64.27,64.21,64.24,68740.0,60.8613,60.8708,60.8139,60.8423,68740.0
2023-12-13 12:45:00,64.24,64.31,64.23,64.31,105460.0,60.8423,60.9086,60.8329,60.9086,105460.0
2023-12-13 12:50:00,64.31,64.34,64.28,64.33,280003.0,60.9086,60.9371,60.8802,60.9276,280003.0
2023-12-13 12:55:00,64.32,64.32,64.21,64.23,67543.0,60.9181,60.9181,60.8139,60.8329,67543.0
2023-12-13 13:00:00,64.23,64.27,64.22,64.27,71001.0,60.8329,60.8708,60.8234,60.8708,71001.0
2023-12-13 13:05:00,64.27,64.28,64.24,64.24,76295.0,60.8708,60.8802,60.8423,60.8423,76295.0
2023-12-13 13:10:00,64.24,64.26,64.23,64.26,86537.0,60.8423,60.8613,60.8329,60.8613,86537.0
2023-12-13 13:15:00,64.25,64.27,64.23,64.26,94359.0,60.8518,60.8708,60.8329,60.8613,94359.0
2023-12-13 13:20:00,64.26,64.27,64.25,64.27,53349.0,60.8613,60.8708,60.8518,60.8708,53349.0
2023-12-13 13:25:00,64.27,64.31,64.26,64.28,76637.0,60.8708,60.9086,60.8613,60.8802,76637.0
2023-12-13 13:30:00,64.28,64.32,64.28,64.31,80955.0,60.8802,60.9181,60.8802,60.9086,80955.0
2023-12-13 13:35:00,64.31,64.33,64.29,64.3,74626.0,60.9086,60.9276,60.8897,60.8992,74626.0
2023-12-13 13:40:00,64.3,64.3,64.23,64.26,66616.0,60.8992,60.8992,60.8329,60.8613,66616.0
2023-12-13 13:45:00,64.26,64.3,64.24,64.28,83161.0,60.8613,60.8992,60.8423,60.8802,83161.0
2023-12-13 13:50:00,64.28,64.33,64.28,64.31,79165.0,60.8802,60.9276,60.8802,60.9086,79165.0
2023-12-13 13:55:00,64.31,64.37,64.3,64.35,293561.0,60.9086,60.9655,60.8992,60.9465,293561.0
2023-12-13 14:00:00,64.35,64.63,64.35,64.6,572158.0,60.9465,61.2117,60.9465,61.1833,572158.0
2023-12-13 14:05:00,64.6,64.71,64.59,64.7,107637.0,61.1833,61.2875,61.1738,61.278,107637.0
2023-12-13 14:10:00,64.7,64.83,64.67,64.69,252630.0,61.278,61.4011,61.2496,61.2685,252630.0
2023-12-13 14:15:00,64.69,64.79,64.66,64.78,337296.0,61.2685,61.3633,61.2401,61.3538,337296.0
2023-12-13 14:20:00,64.78,64.84,64.76,64.81,244195.0,61.3538,61.4106,61.3348,61.3822,244195.0
2023-12-13 14:25:00,64.81,64.97,64.79,64.95,204928.0,61.3822,61.5337,61.3633,61.5148,204928.0
2023-12-13 14:30:00,64.96,65.0,64.91,65.0,264233.0,61.5243,61.5621,61.4769,61.5621,264233.0
2023-12-13 14:35:00,65.0,65.21,64.99,65.21,467315.0,61.5621,61.761,61.5527,61.761,467315.0
2023-12-13 14:40:00,65.22,65.33,65.17,65.31,453036.0,61.7705,61.8747,61.7232,61.8558,453036.0
2023-12-13 14:45:00,65.33,65.36,65.23,65.33,295402.0,61.8747,61.9031,61.78,61.8747,295402.0
2023-12-13 14:50:00,65.32,65.44,65.28,65.37,275465.0,61.8652,61.9789,61.8273,61.9126,275465.0
2023-12-13 14:55:00,65.34,65.59,65.3,65.47,433184.0,61.8842,62.1209,61.8463,62.0073,433184.0
2023-12-13 15:00:00,65.47,65.64,65.46,65.63,597253.0,62.0073,62.1683,61.9978,62.1588,597253.0
2023-12-13 15:05:00,65.63,65.67,65.55,65.63,503215.0,62.1588,62.1967,62.0831,62.1588,503215.0
2023-12-13 15:10:00,65.63,65.64,65.54,65.56,445341.0,62.1588,62.1683,62.0736,62.0925,445341.0
2023-12-13 15:15:00,65.56,65.64,65.5,65.56,397526.0,62.0925,62.1683,62.0357,62.0925,397526.0
2023-12-13 15:20:00,65.57,65.75,65.57,65.71,577172.0,62.102,62.2725,62.102,62.2346,577172.0
2023-12-13 15:25:00,65.72,65.74,65.64,65.73,612105.0,62.2441,62.263,62.1683,62.2535,612105.0
2023-12-13 15:30:00,65.73,65.78,65.68,65.7,601666.0,62.2535,62.3009,62.2062,62.2251,601666.0
2023-12-13 15:35:00,65.71,65.96,65.71,65.93,507521.0,62.2346,62.4714,62.2346,62.443,507521.0
2023-12-13 15:40:00,65.93,65.95,65.87,65.89,699502.0,62.443,62.4619,62.3861,62.4051,699502.0
2023-12-13 15:45:00,65.89,65.93,65.85,65.9,883432.0,62.4051,62.443,62.3672,62.4145,883432.0
2023-12-13 15:50:00,65.9,65.95,65.85,65.88,902816.0,62.4145,62.4619,62.3672,62.3956,902816.0
2023-12-13 15:55:00,65.87,65.96,65.87,65.93,1980749.0,62.3861,62.4714,62.3861,62.443,1980749.0
2023-12-14 09:30:00,66.36,66.69,66.36,66.66,762117.0,62.8502,63.1628,62.8502,63.1343,762117.0
2023-12-14 09:35:00,66.66,66.7,66.3,66.47,659416.0,63.1343,63.1722,62.7934,62.9544,659416.0
2023-12-14 09:40:00,66.47,66.64,66.36,66.63,539018.0,62.9544,63.1154,62.8502,63.1059,539018.0
2023-12-14 09:45:00,66.63,66.65,66.3,66.3,413472.0,63.1059,63.1249,62.7934,62.7934,413472.0
2023-12-14 09:50:00,66.31,66.42,66.21,66.26,822223.0,62.8029,62.907,62.7082,62.7555,822223.0
2023-12-14 09:55:00,66.25,66.34,66.14,66.34,543395.0,62.746,62.8313,62.6419,62.8313,543395.0
2023-12-14 10:00:00,66.35,66.44,66.15,66.24,431995.0,62.8407,62.926,62.6513,62.7366,431995.0
2023-12-14 10:05:00,66.24,66.35,66.2,66.33,144195.0,62.7366,62.8407,62.6987,62.8218,144195.0
2023-12-14 10:10:00,66.34,66.37,66.27,66.31,219215.0,62.8313,62.8597,62.765,62.8029,219215.0
2023-12-14 10:15:00,66.31,66.39,66.22,66.23,362500.0,62.8029,62.8786,62.7176,62.7271,362500.0
2023-12-14 10:20:00,66.23,66.35,66.18,66.31,313058.0,62.7271,62.8407,62.6797,62.8029,313058.0
2023-12-14 10:25:00,66.31,66.5,66.29,66.48,440698.0,62.8029,62.9828,62.7839,62.9639,440698.0
2023-12-14 10:30:00,66.48,66.5,66.39,66.4,375144.0,62.9639,62.9828,62.8786,62.8881,375144.0
2023-12-14 10:35:00,66.4,66.47,66.32,66.47,176981.0,62.8881,62.9544,62.8123,62.9544,176981.0
2023-12-14 10:40:00,66.48,66.49,66.37,66.39,239319.0,62.9639,62.9733,62.8597,62.8786,239319.0
2023-12-14 10:45:00,66.39,66.43,66.31,66.4,240096.0,62.8786,62.9165,62.8029,62.8881,240096.0
2023-12-14 10:50:00,66.4,66.49,66.39,66.42,210220.0,62.8881,62.9733,62.8786,62.907,210220.0
2023-12-14 10:55:00,66.42,66.45,66.28,66.31,234831.0,62.907,62.9355,62.7744,62.8029,234831.0
2023-12-14 11:00:00,66.31,66.31,66.17,66.26,339324.0,62.8029,62.8029,62.6703,62.7555,339324.0
2023-12-14 11:05:00,66.27,66.28,66.2,66.2,621188.0,62.765,62.7744,62.6987,62.6987,621188.0
2023-12-14 11:10:00,66.2,66.25,66.08,66.09,329638.0,62.6987,62.746,62.585,62.5945,329638.0
2023-12-14 11:15:00,66.09,66.11,66.01,66.03,495587.0,62.5945,62.6134,62.5187,62.5377,495587.0
2023-12-14 11:20:00,66.03,66.06,65.96,66.01,226327.0,62.5377,62.5661,62.4714,62.5187,226327.0
2023-12-14 11:25:00,66.0,66.04,65.94,65.95,383700.0,62.5093,62.5471,62.4524,62.4619,383700.0
2023-12-14 11:30:00,65.95,65.96,65.83,65.84,415707.0,62.4619,62.4714,62.3482,62.3577,415707.0
2023-12-14 11:35:00,65.84,65.94,65.77,65.92,368672.0,62.3577,62.4524,62.2914,62.4335,368672.0
2023-12-14 11:40:00,65.92,66.08,65.92,66.06,220823.0,62.4335,62.585,62.4335,62.5661,220823.0
2023-12-14 11:45:00,66.06,66.14,66.05,66.11,246792.0,62.5661,62.6419,62.5566,62.6134,246792.0
2023-12-14 11:50:00,66.11,66.14,66.07,66.09,139291.0,62.6134,62.6419,62.5756,62.5945,139291.0
2023-12-14 11:55:00,66.09,66.21,66.06,66.2,151652.0,62.5945,62.7082,62.5661,62.6987,151652.0
2023-12-14 12:00:00,66.21,66.3,66.21,66.26,156248.0,62.7082,62.7934,62.7082,62.7555,156248.0
2023-12-14 12:05:00,66.25,66.3,66.24,66.25,118480.0,62.746,62.7934,62.7366,62.746,118480.0
2023-12-14 12:10:00,66.25,66.35,66.24,66.3,188591.0,62.746,62.8407,62.7366,62.7934,188591.0
2023-12-14 12:15:00,66.3,66.31,66.18,66.24,317896.0,62.7934,62.8029,62.6797,62.7366,317896.0
2023-12-14 12:20:00,66.24,66.33,66.24,66.28,1234227.0,62.7366,62.8218,62.7366,62.7744,1234227.0
2023-12-14 12:25:00,66.29,66.36,66.28,66.36,205240.0,62.7839,62.8502,62.7744,62.8502,205240.0
2023-12-14 12:30:00,66.35,66.36,66.26,66.3,224858.0,62.8407,62.8502,62.7555,62.7934,224858.0
2023-12-14 12:35:00,66.29,66.34,66.25,66.31,297603.0,62.7839,62.8313,62.746,62.8029,297603.0
2023-12-14 12:40:00,66.31,66.34,66.16,66.17,627715.0,62.8029,62.8313,62.6608,62.6703,627715.0
2023-12-14 12:45:00,66.16,66.18,65.59,65.98,1552749.0,62.6608,62.6797,62.1209,62.4903,1552749.0
2023-12-14 12:50:00,65.98,66.09,65.54,65.56,986795.0,62.4903,62.5945,62.0736,62.0925,986795.0
2023-12-14 12:55:00,65.56,65.61,65.34,65.38,1416553.0,62.0925,62.1399,61.8842,61.922,1416553.0
2023-12-14 13:00:00,65.37,65.52,65.25,65.32,698388.0,61.9126,62.0546,61.7989,61.8652,698388.0
2023-12-14 13:05:00,65.33,65.45,65.29,65.34,401407.0,61.8747,61.9883,61.8368,61.8842,401407.0
2023-12-14 13:10:00,65.35,65.43,65.29,65.42,279676.0,61.8936,61.9694,61.8368,61.9599,279676.0
2023-12-14 13:15:00,65.43,65.54,65.29,65.42,507745.0,61.9694,62.0736,61.8368,61.9599,507745.0
2023-12-14 13:20:00,65.42,65.51,65.39,65.49,297894.0,61.9599,62.0452,61.9315,62.0262,297894.0
2023-12-14 13:25:00,65.5,65.53,65.4,65.41,299846.0,62.0357,62.0641,61.941,61.9505,299846.0
2023-12-14 13:30:00,65.41,65.49,65.37,65.42,346410.0,61.9505,62.0262,61.9126,61.9599,346410.0
2023-12-14 13:35:00,65.42,65.43,65.28,65.33,151115.0,61.9599,61.9694,61.8273,61.8747,151115.0
2023-12-14 13:40:00,65.33,65.44,65.31,65.42,154608.0,61.8747,61.9789,61.8558,61.9599,154608.0
2023-12-14 13:45:00,65.42,65.44,65.3,65.34,259847.0,61.9599,61.9789,61.8463,61.8842,259847.0
2023-12-14 13:50:00,65.35,65.44,65.34,65.39,157881.0,61.8936,61.9789,61.8842,61.9315,157881.0
2023-12-14 13:55:00,65.38,65.51,65.33,65.46,294318.0,61.922,62.0452,61.8747,61.9978,294318.0
2023-12-14 14:00:00,65.46,65.47,65.28,65.3,202180.0,61.9978,62.0073,61.8273,61.8463,202180.0
2023-12-14 14:05:00,65.29,65.3,65.08,65.17,326008.0,61.8368,61.8463,61.6379,61.7232,326008.0
2023-12-14 14:10:00,65.17,65.29,65.13,65.28,215676.0,61.7232,61.8368,61.6853,61.8273,215676.0
2023-12-14 14:15:00,65.28,65.38,65.23,65.37,193019.0,61.8273,61.922,61.78,61.9126,193019.0
2023-12-14 14:20:00,65.36,65.38,65.32,65.34,120875.0,61.9031,61.922,61.8652,61.8842,120875.0
2023-12-14 14:25:00,65.34,65.36,65.22,65.23,170116.0,61.8842,61.9031,61.7705,61.78,170116.0
2023-12-14 14:30:00,65.23,65.24,65.11,65.13,261256.0,61.78,61.7895,61.6663,61.6853,261256.0
2023-12-14 14:35:00,65.14,65.3,65.13,65.23,220998.0,61.6947,61.8463,61.6853,61.78,220998.0
2023-12-14 14:40:00,65.22,65.25,65.17,65.18,122789.0,61.7705,61.7989,61.7232,61.7326,122789.0
2023-12-14 14:45:00,65.18,65.26,65.16,65.17,171681.0,61.7326,61.8084,61.7137,61.7232,171681.0
2023-12-14 14:50:00,65.18,65.18,65.07,65.09,122774.0,61.7326,61.7326,61.6284,61.6474,122774.0
2023-12-14 14:55:00,65.09,65.22,65.09,65.2,143284.0,61.6474,61.7705,61.6474,61.7516,143284.0
2023-12-14 15:00:00,65.2,65.28,65.2,65.24,188496.0,61.7516,61.8273,61.7516,61.7895,188496.0
2023-12-14 15:05:00,65.25,65.26,65.11,65.12,273966.0,61.7989,61.8084,61.6663,61.6758,273966.0
2023-12-14 15:10:00,65.11,65.15,65.08,65.12,210006.0,61.6663,61.7042,61.6379,61.6758,210006.0
2023-12-14 15:15:00,65.12,65.25,65.08,65.2,248162.0,61.6758,61.7989,61.6379,61.7516,248162.0
2023-12-14 15:20:00,65.2,65.25,65.18,65.23,251376.0,61.7516,61.7989,61.7326,61.78,251376.0
2023-12-14 15:25:00,65.23,65.28,65.17,65.2,215651.0,61.78,61.8273,61.7232,61.7516,215651.0
2023-12-14 15:30:00,65.2,65.21,65.04,65.05,305756.0,61.7516,61.761,61.6,61.6095,305756.0
2023-12-14 15:35:00,65.04,65.07,65.0,65.07,383731.0,61.6,61.6284,61.5621,61.6284,383731.0
2023-12-14 15:40:00,65.07,65.13,65.04,65.1,696332.0,61.6284,61.6853,61.6,61.6569,696332.0
2023-12-14 15:45:00,65.1,65.16,65.06,65.12,646703.0,61.6569,61.7137,61.619,61.6758,646703.0
2023-12-14 15:50:00,65.11,65.12,64.99,65.01,495629.0,61.6663,61.6758,61.5527,61.5716,495629.0
2023-12-14 15:55:00,65.01,65.13,64.97,65.1,958940.0,61.5716,61.6853,61.5337,61.6569,958940.0
2023-12-15 09:30:00,64.45,64.78,64.39,64.59,514918.0,61.0412,61.3538,60.9844,61.1738,514918.0
2023-12-15 09:35:00,64.59,64.7,64.4,64.54,388986.0,61.1738,61.278,60.9939,61.1265,388986.0
2023-12-15 09:40:00,64.54,64.54,64.21,64.24,558881.0,61.1265,61.1265,60.8139,60.8423,558881.0
2023-12-15 09:45:00,64.24,64.44,64.19,64.4,416644.0,60.8423,61.0318,60.795,60.9939,416644.0
2023-12-15 09:50:00,64.41,64.42,64.22,64.31,282160.0,61.0034,61.0128,60.8234,60.9086,282160.0
2023-12-15 09:55:00,64.29,64.39,64.23,64.38,206791.0,60.8897,60.9844,60.8329,60.9749,206791.0
2023-12-15 10:00:00,64.39,64.52,64.31,64.32,384282.0,60.9844,61.1075,60.9086,60.9181,384282.0
2023-12-15 10:05:00,64.32,64.33,64.24,64.3,133774.0,60.9181,60.9276,60.8423,60.8992,133774.0
2023-12-15 10:10:00,64.3,64.44,64.25,64.36,223449.0,60.8992,61.0318,60.8518,60.956,223449.0
2023-12-15 10:15:00,64.35,64.41,64.27,64.34,177721.0,60.9465,61.0034,60.8708,60.9371,177721.0
2023-12-15 10:20:00,64.34,64.48,64.29,64.48,124808.0,60.9371,61.0697,60.8897,61.0697,124808.0
2023-12-15 10:25:00,64.48,64.51,64.41,64.46,168783.0,61.0697,61.0981,61.0034,61.0507,168783.0
2023-12-15 10:30:00,64.44,64.6,64.38,64.54,354432.0,61.0318,61.1833,60.9749,61.1265,354432.0
2023-12-15 10:35:00,64.54,64.62,64.51,64.55,228977.0,61.1265,61.2022,61.0981,61.1359,228977.0
2023-12-15 10:40:00,64.55,64.61,64.53,64.56,152925.0,61.1359,61.1928,61.117,61.1454,152925.0
2023-12-15 10:45:00,64.56,64.58,64.4,64.45,179582.0,61.1454,61.1644,60.9939,61.0412,179582.0
2023-12-15 10:50:00,64.45,64.48,64.35,64.48,202004.0,61.0412,61.0697,60.9465,61.0697,202004.0
2023-12-15 10:55:00,64.47,64.52,64.4,64.43,291968.0,61.0602,61.1075,60.9939,61.0223,291968.0
2023-12-15 11:00:00,64.43,64.55,64.43,64.46,183049.0,61.0223,61.1359,61.0223,61.0507,183049.0
2023-12-15 11:05:00,64.47,64.56,64.45,64.54,173636.0,61.0602,61.1454,61.0412,61.1265,173636.0
2023-12-15 11:10:00,64.55,64.56,64.43,64.5,333152.0,61.1359,61.1454,61.0223,61.0886,333152.0
2023-12-15 11:15:00,64.5,64.52,64.35,64.36,207319.0,61.0886,61.1075,60.9465,60.956,207319.0
2023-12-15 11:20:00,64.36,64.4,64.33,64.35,135925.0,60.956,60.9939,60.9276,60.9465,135925.0
2023-12-15 11:25:00,64.34,64.41,64.3,64.31,146715.0,60.9371,61.0034,60.8992,60.9086,146715.0
2023-12-15 11:30:00,64.32,64.34,64.26,64.34,174352.0,60.9181,60.9371,60.8613,60.9371,174352.0
2023-12-15 11:35:00,64.34,64.35,64.19,64.24,291926.0,60.9371,60.9465,60.795,60.8423,291926.0
2023-12-15 11:40:00,64.24,64.27,64.21,64.24,148050.0,60.8423,60.8708,60.8139,60.8423,148050.0
2023-12-15 11:45:00,64.24,64.33,64.22,64.33,204406.0,60.8423,60.9276,60.8234,60.9276,204406.0
2023-12-15 11:50:00,64.33,64.35,64.26,64.29,160769.0,60.9276,60.9465,60.8613,60.8897,160769.0
2023-12-15 11:55:00,64.29,64.39,64.28,64.38,140402.0,60.8897,60.9844,60.8802,60.9749,140402.0
2023-12-15 12:00:00,64.39,64.45,64.32,64.35,251939.0,60.9844,61.0412,60.9181,60.9465,251939.0
2023-12-15 12:05:00,64.35,64.37,64.24,64.28,225465.0,60.9465,60.9655,60.8423,60.8802,225465.0
2023-12-15 12:10:00,64.28,64.28,64.12,64.13,331660.0,60.8802,60.8802,60.7287,60.7382,331660.0
2023-12-15 12:15:00,64.12,64.23,64.11,64.17,241755.0,60.7287,60.8329,60.7192,60.776,241755.0
2023-12-15 12:20:00,64.17,64.19,64.13,64.15,167871.0,60.776,60.795,60.7382,60.7571,167871.0
2023-12-15 12:25:00,64.15,64.29,64.15,64.29,178755.0,60.7571,60.8897,60.7571,60.8897,178755.0
2023-12-15 12:30:00,64.28,64.37,64.27,64.34,151787.0,60.8802,60.9655,60.8708,60.9371,151787.0
2023-12-15 12:35:00,64.34,64.34,64.25,64.27,279055.0,60.9371,60.9371,60.8518,60.8708,279055.0
2023-12-15 12:40:00,64.27,64.28,64.22,64.25,108616.0,60.8708,60.8802,60.8234,60.8518,108616.0
2023-12-15 12:45:00,64.24,64.29,64.21,64.24,210053.0,60.8423,60.8897,60.8139,60.8423,210053.0
2023-12-15 12:50:00,64.25,64.26,64.14,64.18,118691.0,60.8518,60.8613,60.7476,60.7855,118691.0
2023-12-15 12:55:00,64.17,64.24,64.14,64.23,122212.0,60.776,60.8423,60.7476,60.8329,122212.0
2023-12-15 13:00:00,64.23,64.26,64.16,64.18,110623.0,60.8329,60.8613,60.7666,60.7855,110623.0
2023-12-15 13:05:00,64.17,64.18,64.09,64.11,202352.0,60.776,60.7855,60.7003,60.7192,202352.0
2023-12-15 13:10:00,64.11,64.15,64.09,64.12,88292.0,60.7192,60.7571,60.7003,60.7287,88292.0
2023-12-15 13:15:00,64.11,64.11,64.04,64.08,184265.0,60.7192,60.7192,60.6529,60.6908,184265.0
2023-12-15 13:20:00,64.07,64.14,64.05,64.08,139967.0,60.6813,60.7476,60.6624,60.6908,139967.0
2023-12-15 13:25:00,64.08,64.14,64.03,64.13,154309.0,60.6908,60.7476,60.6435,60.7382,154309.0
2023-12-15 13:30:00,64.14,64.17,64.08,64.11,104358.0,60.7476,60.776,60.6908,60.7192,104358.0
2023-12-15 13:35:00,64.11,64.26,64.11,64.23,279844.0,60.7192,60.8613,60.7192,60.8329,279844.0
2023-12-15 13:40:00,64.23,64.23,64.14,64.17,307207.0,60.8329,60.8329,60.7476,60.776,307207.0
2023-12-15 13:45:00,64.17,64.28,64.17,64.27,273574.0,60.776,60.8802,60.776,60.8708,273574.0
2023-12-15 13:50:00,64.28,64.32,64.18,64.24,381284.0,60.8802,60.9181,60.7855,60.8423,381284.0
2023-12-15 13:55:00,64.24,64.25,64.19,64.2,148485.0,60.8423,60.8518,60.795,60.8045,148485.0
2023-12-15 14:00:00,64.19,64.19,64.08,64.09,201992.0,60.795,60.795,60.6908,60.7003,201992.0
2023-12-15 14:05:00,64.08,64.08,64.01,64.04,179876.0,60.6908,60.6908,60.6245,60.6529,179876.0
2023-12-15 14:10:00,64.05,64.09,63.99,64.06,151179.0,60.6624,60.7003,60.6056,60.6719,151179.0
2023-12-15 14:15:00,64.06,64.12,64.02,64.02,111879.0,60.6719,60.7287,60.634,60.634,111879.0
2023-12-15 14:20:00,64.02,64.04,63.98,64.02,186618.0,60.634,60.6529,60.5961,60.634,186618.0
2023-12-15 14:25:00,64.02,64.03,63.9,63.92,273189.0,60.634,60.6435,60.5203,60.5393,273189.0
2023-12-15 14:30:00,63.92,63.95,63.88,63.88,219437.0,60.5393,60.5677,60.5014,60.5014,219437.0
2023-12-15 14:35:00,63.89,63.91,63.84,63.89,190403.0,60.5109,60.5298,60.4635,60.5109,190403.0
2023-12-15 14:40:00,63.89,63.98,63.89,63.89,197463.0,60.5109,60.5961,60.5109,60.5109,197463.0
2023-12-15 14:45:00,63.89,63.92,63.84,63.92,221518.0,60.5109,60.5393,60.4635,60.5393,221518.0
2023-12-15 14:50:00,63.92,63.97,63.89,63.89,207800.0,60.5393,60.5866,60.5109,60.5109,207800.0
2023-12-15 14:55:00,63.89,63.92,63.82,63.91,440426.0,60.5109,60.5393,60.4446,60.5298,440426.0
2023-12-15 15:00:00,63.92,63.96,63.9,63.91,190635.0,60.5393,60.5772,60.5203,60.5298,190635.0
2023-12-15 15:05:00,63.91,63.91,63.84,63.84,206967.0,60.5298,60.5298,60.4635,60.4635,206967.0
2023-12-15 15:10:00,63.85,63.89,63.77,63.78,372015.0,60.473,60.5109,60.3972,60.4067,372015.0
2023-12-15 15:15:00,63.77,63.8,63.74,63.76,260983.0,60.3972,60.4256,60.3688,60.3877,260983.0
2023-12-15 15:20:00,63.76,63.81,63.72,63.76,369557.0,60.3877,60.4351,60.3498,60.3877,369557.0
2023-12-15 15:25:00,63.76,63.82,63.72,63.76,422248.0,60.3877,60.4446,60.3498,60.3877,422248.0
2023-12-15 15:30:00,63.76,63.77,63.67,63.75,451779.0,60.3877,60.3972,60.3025,60.3783,451779.0
2023-12-15 15:35:00,63.74,63.75,63.5,63.55,883646.0,60.3688,60.3783,60.1415,60.1888,883646.0
2023-12-15 15:40:00,63.55,63.59,63.53,63.56,733923.0,60.1888,60.2267,60.1699,60.1983,733923.0
2023-12-15 15:45:00,63.57,63.62,63.53,63.59,853602.0,60.2078,60.2551,60.1699,60.2267,853602.0
2023-12-15 15:50:00,63.59,64.01,63.58,63.96,1183029.0,60.2267,60.6245,60.2173,60.5772,1183029.0
2023-12-15 15:55:00,63.96,64.03,63.94,63.94,2242733.0,60.5772,60.6435,60.5582,60.5582,2242733.0
2023-12-18 09:30:00,63.55,63.78,63.44,63.77,485929.0,60.7573,60.9772,60.6521,60.9676,485929.0
2023-12-18 09:35:00,63.77,63.91,63.58,63.67,559558.0,60.9676,61.1015,60.786,60.872,559558.0
2023-12-18 09:40:00,63.66,63.71,63.48,63.55,300695.0,60.8625,60.9103,60.6904,60.7573,300695.0
2023-12-18 09:45:00,63.55,63.66,63.45,63.65,192336.0,60.7573,60.8625,60.6617,60.8529,192336.0
2023-12-18 09:50:00,63.65,63.72,63.47,63.52,229279.0,60.8529,60.9198,60.6808,60.7286,229279.0
2023-12-18 09:55:00,63.52,63.63,63.49,63.58,140306.0,60.7286,60.8338,60.6999,60.786,140306.0
2023-12-18 10:00:00,63.59,63.63,63.39,63.43,320940.0,60.7955,60.8338,60.6043,60.6426,320940.0
2023-12-18 10:05:00,63.42,63.45,63.28,63.37,271604.0,60.633,60.6617,60.4992,60.5852,271604.0
2023-12-18 10:10:00,63.38,63.52,63.35,63.52,213608.0,60.5948,60.7286,60.5661,60.7286,213608.0
2023-12-18 10:15:00,63.52,63.52,63.29,63.35,198587.0,60.7286,60.7286,60.5087,60.5661,198587.0
2023-12-18 10:20:00,63.35,63.35,63.17,63.23,392024.0,60.5661,60.5661,60.394,60.4514,392024.0
2023-12-18 10:25:00,63.24,63.32,63.22,63.23,251823.0,60.4609,60.5374,60.4418,60.4514,251823.0
2023-12-18 10:30:00,63.23,63.26,63.16,63.23,149011.0,60.4514,60.48,60.3844,60.4514,149011.0
2023-12-18 10:35:00,63.23,63.35,63.22,63.35,115876.0,60.4514,60.5661,60.4418,60.5661,115876.0
2023-12-18 10:40:00,63.36,63.4,63.29,63.31,169540.0,60.5756,60.6139,60.5087,60.5278,169540.0
2023-12-18 10:45:00,63.31,63.49,63.31,63.48,109329.0,60.5278,60.6999,60.5278,60.6904,109329.0
2023-12-18 10:50:00,63.5,63.5,63.31,63.36,149582.0,60.7095,60.7095,60.5278,60.5756,149582.0
2023-12-18 10:55:00,63.37,63.48,63.36,63.48,130481.0,60.5852,60.6904,60.5756,60.6904,130481.0
2023-12-18 11:00:00,63.48,63.5,63.29,63.31,101828.0,60.6904,60.7095,60.5087,60.5278,101828.0
2023-12-18 11:05:00,63.31,63.39,63.29,63.29,236089.0,60.5278,60.6043,60.5087,60.5087,236089.0
2023-12-18 11:10:00,63.29,63.31,63.17,63.2,168322.0,60.5087,60.5278,60.394,60.4227,168322.0
2023-12-18 11:15:00,63.21,63.24,63.14,63.23,183269.0,60.4322,60.4609,60.3653,60.4514,183269.0
2023-12-18 11:20:00,63.23,63.31,63.22,63.29,133360.0,60.4514,60.5278,60.4418,60.5087,133360.0
2023-12-18 11:25:00,63.28,63.34,63.27,63.3,88250.0,60.4992,60.5565,60.4896,60.5183,88250.0
2023-12-18 11:30:00,63.29,63.31,63.13,63.17,235667.0,60.5087,60.5278,60.3557,60.394,235667.0
2023-12-18 11:35:00,63.18,63.29,63.16,63.27,126147.0,60.4035,60.5087,60.3844,60.4896,126147.0
2023-12-18 11:40:00,63.27,63.28,63.14,63.15,107979.0,60.4896,60.4992,60.3653,60.3749,107979.0
2023-12-18 11:45:00,63.16,63.17,63.09,63.16,192352.0,60.3844,60.394,60.3175,60.3844,192352.0
2023-12-18 11:50:00,63.16,63.24,63.15,63.22,187789.0,60.3844,60.4609,60.3749,60.4418,187789.0
2023-12-18 11:55:00,63.22,63.23,63.1,63.11,127092.0,60.4418,60.4514,60.3271,60.3366,127092.0
2023-12-18 12:00:00,63.11,63.22,63.11,63.21,166773.0,60.3366,60.4418,60.3366,60.4322,166773.0
2023-12-18 12:05:00,63.2,63.24,63.19,63.24,57474.0,60.4227,60.4609,60.4131,60.4609,57474.0
2023-12-18 12:10:00,63.24,63.27,63.2,63.21,143538.0,60.4609,60.4896,60.4227,60.4322,143538.0
2023-12-18 12:15:00,63.22,63.25,63.2,63.25,125700.0,60.4418,60.4705,60.4227,60.4705,125700.0
2023-12-18 12:20:00,63.25,63.33,63.24,63.32,186425.0,60.4705,60.547,60.4609,60.5374,186425.0
2023-12-18 12:25:00,63.32,63.44,63.31,63.4,242071.0,60.5374,60.6521,60.5278,60.6139,242071.0
2023-12-18 12:30:00,63.4,63.44,63.36,63.38,150524.0,60.6139,60.6521,60.5756,60.5948,150524.0
2023-12-18 12:35:00,63.38,63.39,63.32,63.34,162218.0,60.5948,60.6043,60.5374,60.5565,162218.0
2023-12-18 12:40:00,63.34,63.46,63.33,63.44,178363.0,60.5565,60.6712,60.547,60.6521,178363.0
2023-12-18 12:45:00,63.44,63.47,63.42,63.45,79148.0,60.6521,60.6808,60.633,60.6617,79148.0
2023-12-18 12:50:00,63.45,63.46,63.36,63.37,69252.0,60.6617,60.6712,60.5756,60.5852,69252.0
2023-12-18 12:55:00,63.36,63.42,63.31,63.39,160993.0,60.5756,60.633,60.5278,60.6043,160993.0
2023-12-18 13:00:00,63.39,63.4,63.35,63.37,80274.0,60.6043,60.6139,60.5661,60.5852,80274.0
2023-12-18 13:05:00,63.37,63.42,63.35,63.41,67580.0,60.5852,60.633,60.5661,60.6234,67580.0
2023-12-18 13:10:00,63.42,63.51,63.41,63.5,190117.0,60.633,60.719,60.6234,60.7095,190117.0
2023-12-18 13:15:00,63.5,63.52,63.48,63.52,76146.0,60.7095,60.7286,60.6904,60.7286,76146.0
2023-12-18 13:20:00,63.51,63.51,63.44,63.47,125827.0,60.719,60.719,60.6521,60.6808,125827.0
2023-12-18 13:25:00,63.47,63.48,63.42,63.44,109139.0,60.6808,60.6904,60.633,60.6521,109139.0
2023-12-18 13:30:00,63.44,63.46,63.41,63.46,86510.0,60.6521,60.6712,60.6234,60.6712,86510.0
2023-12-18 13:35:00,63.46,63.47,63.41,63.42,76431.0,60.6712,60.6808,60.6234,60.633,76431.0
2023-12-18 13:40:00,63.41,63.42,63.35,63.4,87193.0,60.6234,60.633,60.5661,60.6139,87193.0
2023-12-18 13:45:00,63.4,63.46,63.39,63.44,46330.0,60.6139,60.6712,60.6043,60.6521,46330.0
2023-12-18 13:50:00,63.44,63.44,63.36,63.39,39130.0,60.6521,60.6521,60.5756,60.6043,39130.0
2023-12-18 13:55:00,63.38,63.42,63.36,63.37,52394.0,60.5948,60.633,60.5756,60.5852,52394.0
2023-12-18 14:00:00,63.37,63.4,63.35,63.39,98515.0,60.5852,60.6139,60.5661,60.6043,98515.0
2023-12-18 14:05:00,63.39,63.41,63.35,63.35,91752.0,60.6043,60.6234,60.5661,60.5661,91752.0
2023-12-18 14:10:00,63.36,63.36,63.27,63.29,102818.0,60.5756,60.5756,60.4896,60.5087,102818.0
2023-12-18 14:15:00,63.29,63.31,63.27,63.29,52150.0,60.5087,60.5278,60.4896,60.5087,52150.0
2023-12-18 14:20:00,63.29,63.43,63.29,63.41,117363.0,60.5087,60.6426,60.5087,60.6234,117363.0
2023-12-18 14:25:00,63.41,63.42,63.34,63.39,249784.0,60.6234,60.633,60.5565,60.6043,249784.0
2023-12-18 14:30:00,63.38,63.4,63.33,63.35,190274.0,60.5948,60.6139,60.547,60.5661,190274.0
2023-12-18 14:35:00,63.36,63.41,63.35,63.37,70480.0,60.5756,60.6234,60.5661,60.5852,70480.0
2023-12-18 14:40:00,63.37,63.39,63.32,63.34,76724.0,60.5852,60.6043,60.5374,60.5565,76724.0
2023-12-18 14:45:00,63.34,63.35,63.28,63.33,69449.0,60.5565,60.5661,60.4992,60.547,69449.0
2023-12-18 14:50:00,63.33,63.38,63.31,63.35,173330.0,60.547,60.5948,60.5278,60.5661,173330.0
2023-12-18 14:55:00,63.35,63.35,63.25,63.28,110515.0,60.5661,60.5661,60.4705,60.4992,110515.0
2023-12-18 15:00:00,63.28,63.36,63.27,63.31,152182.0,60.4992,60.5756,60.4896,60.5278,152182.0
2023-12-18 15:05:00,63.32,63.33,63.22,63.23,114047.0,60.5374,60.547,60.4418,60.4514,114047.0
2023-12-18 15:10:00,63.22,63.29,63.2,63.26,123778.0,60.4418,60.5087,60.4227,60.48,123778.0
2023-12-18 15:15:00,63.27,63.3,63.25,63.26,120945.0,60.4896,60.5183,60.4705,60.48,120945.0
2023-12-18 15:20:00,63.26,63.3,63.23,63.27,121681.0,60.48,60.5183,60.4514,60.4896,121681.0
2023-12-18 15:25:00,63.27,63.31,63.23,63.26,204676.0,60.4896,60.5278,60.4514,60.48,204676.0
2023-12-18 15:30:00,63.26,63.33,63.26,63.31,162393.0,60.48,60.547,60.48,60.5278,162393.0
2023-12-18 15:35:00,63.31,63.33,63.29,63.33,157048.0,60.5278,60.547,60.5087,60.547,157048.0
2023-12-18 15:40:00,63.33,63.35,63.22,63.25,345709.0,60.547,60.5661,60.4418,60.4705,345709.0
2023-12-18 15:45:00,63.25,63.26,63.21,63.23,310112.0,60.4705,60.48,60.4322,60.4514,310112.0
2023-12-18 15:50:00,63.22,63.29,63.21,63.26,512981.0,60.4418,60.5087,60.4322,60.48,512981.0
2023-12-18 15:55:00,63.27,63.28,63.2,63.22,1107150.0,60.4896,60.4992,60.4227,60.4418,1107150.0
2023-12-19 09:30:00,63.45,63.48,63.17,63.29,347869.0,60.6617,60.6904,60.394,60.5087,347869.0
2023-12-19 09:35:00,63.29,63.58,63.27,63.41,333328.0,60.5087,60.786,60.4896,60.6234,333328.0
2023-12-19 09:40:00,63.41,63.46,63.25,63.3,303015.0,60.6234,60.6712,60.4705,60.5183,303015.0
2023-12-19 09:45:00,63.31,63.55,63.29,63.52,190382.0,60.5278,60.7573,60.5087,60.7286,190382.0
2023-12-19 09:50:00,63.52,63.56,63.46,63.55,212400.0,60.7286,60.7669,60.6712,60.7573,212400.0
2023-12-19 09:55:00,63.55,63.55,63.34,63.41,145481.0,60.7573,60.7573,60.5565,60.6234,145481.0
2023-12-19 10:00:00,63.41,63.54,63.41,63.47,160412.0,60.6234,60.7477,60.6234,60.6808,160412.0
2023-12-19 10:05:00,63.48,63.52,63.42,63.51,125755.0,60.6904,60.7286,60.633,60.719,125755.0
2023-12-19 10:10:00,63.51,63.53,63.38,63.4,122346.0,60.719,60.7382,60.5948,60.6139,122346.0
2023-12-19 10:15:00,63.4,63.49,63.36,63.46,121577.0,60.6139,60.6999,60.5756,60.6712,121577.0
2023-12-19 10:20:00,63.46,63.55,63.45,63.52,85297.0,60.6712,60.7573,60.6617,60.7286,85297.0
2023-12-19 10:25:00,63.52,63.52,63.31,63.31,112855.0,60.7286,60.7286,60.5278,60.5278,112855.0
2023-12-19 10:30:00,63.3,63.45,63.23,63.44,119894.0,60.5183,60.6617,60.4514,60.6521,119894.0
2023-12-19 10:35:00,63.43,63.45,63.25,63.35,290599.0,60.6426,60.6617,60.4705,60.5661,290599.0
2023-12-19 10:40:00,63.35,63.47,63.32,63.46,97028.0,60.5661,60.6808,60.5374,60.6712,97028.0
2023-12-19 10:45:00,63.46,63.51,63.39,63.39,64856.0,60.6712,60.719,60.6043,60.6043,64856.0
2023-12-19 10:50:00,63.4,63.44,63.32,63.33,102829.0,60.6139,60.6521,60.5374,60.547,102829.0
2023-12-19 10:55:00,63.33,63.44,63.3,63.43,84641.0,60.547,60.6521,60.5183,60.6426,84641.0
2023-12-19 11:00:00,63.44,63.49,63.42,63.46,95151.0,60.6521,60.6999,60.633,60.6712,95151.0
2023-12-19 11:05:00,63.46,63.55,63.45,63.55,76486.0,60.6712,60.7573,60.6617,60.7573,76486.0
2023-12-19 11:10:00,63.57,63.62,63.55,63.61,92337.0,60.7764,60.8242,60.7573,60.8147,92337.0
2023-12-19 11:15:00,63.62,63.67,63.57,63.6,165022.0,60.8242,60.872,60.7764,60.8051,165022.0
2023-12-19 11:20:00,63.59,63.67,63.56,63.63,147015.0,60.7955,60.872,60.7669,60.8338,147015.0
2023-12-19 11:25:00,63.64,63.64,63.54,63.56,120565.0,60.8433,60.8433,60.7477,60.7669,120565.0
2023-12-19 11:30:00,63.56,63.56,63.42,63.46,123297.0,60.7669,60.7669,60.633,60.6712,123297.0
2023-12-19 11:35:00,63.46,63.54,63.44,63.54,86302.0,60.6712,60.7477,60.6521,60.7477,86302.0
2023-12-19 11:40:00,63.54,63.54,63.48,63.52,46939.0,60.7477,60.7477,60.6904,60.7286,46939.0
2023-12-19 11:45:00,63.52,63.52,63.43,63.44,127590.0,60.7286,60.7286,60.6426,60.6521,127590.0
2023-12-19 11:50:00,63.45,63.52,63.44,63.5,87012.0,60.6617,60.7286,60.6521,60.7095,87012.0
2023-12-19 11:55:00,63.5,63.54,63.48,63.51,170103.0,60.7095,60.7477,60.6904,60.719,170103.0
2023-12-19 12:00:00,63.51,63.53,63.46,63.51,86953.0,60.719,60.7382,60.6712,60.719,86953.0
2023-12-19 12:05:00,63.5,63.6,63.49,63.59,61909.0,60.7095,60.8051,60.6999,60.7955,61909.0
2023-12-19 12:10:00,63.6,63.62,63.49,63.5,68051.0,60.8051,60.8242,60.6999,60.7095,68051.0
2023-12-19 12:15:00,63.5,63.55,63.48,63.54,51431.0,60.7095,60.7573,60.6904,60.7477,51431.0
2023-12-19 12:20:00,63.54,63.58,63.54,63.55,47238.0,60.7477,60.786,60.7477,60.7573,47238.0
2023-12-19 12:25:00,63.54,63.57,63.52,63.56,118576.0,60.7477,60.7764,60.7286,60.7669,118576.0
2023-12-19 12:30:00,63.56,63.56,63.51,63.52,43478.0,60.7669,60.7669,60.719,60.7286,43478.0
2023-12-19 12:35:00,63.51,63.52,63.49,63.49,63174.0,60.719,60.7286,60.6999,60.6999,63174.0
2023-12-19 12:40:00,63.49,63.53,63.45,63.51,113306.0,60.6999,60.7382,60.6617,60.719,113306.0
2023-12-19 12:45:00,63.51,63.51,63.45,63.45,37184.0,60.719,60.719,60.6617,60.6617,37184.0
2023-12-19 12:50:00,63.45,63.56,63.41,63.55,89313.0,60.6617,60.7669,60.6234,60.7573,89313.0
2023-12-19 12:55:00,63.55,63.57,63.53,63.55,77821.0,60.7573,60.7764,60.7382,60.7573,77821.0
2023-12-19 13:00:00,63.55,63.56,63.5,63.51,94746.0,60.7573,60.7669,60.7095,60.719,94746.0
2023-12-19 13:05:00,63.5,63.57,63.49,63.53,168192.0,60.7095,60.7764,60.6999,60.7382,168192.0
2023-12-19 13:10:00,63.54,63.55,63.52,63.53,45048.0,60.7477,60.7573,60.7286,60.7382,45048.0
2023-12-19 13:15:00,63.53,63.54,63.45,63.46,79135.0,60.7382,60.7477,60.6617,60.6712,79135.0
2023-12-19 13:20:00,63.46,63.48,63.42,63.43,81425.0,60.6712,60.6904,60.633,60.6426,81425.0
2023-12-19 13:25:00,63.42,63.48,63.39,63.46,109858.0,60.633,60.6904,60.6043,60.6712,109858.0
2023-12-19 13:30:00,63.47,63.47,63.4,63.44,109561.0,60.6808,60.6808,60.6139,60.6521,109561.0
2023-12-19 13:35:00,63.45,63.45,63.39,63.39,80787.0,60.6617,60.6617,60.6043,60.6043,80787.0
2023-12-19 13:40:00,63.4,63.44,63.39,63.44,61009.0,60.6139,60.6521,60.6043,60.6521,61009.0
2023-12-19 13:45:00,63.44,63.47,63.44,63.46,48065.0,60.6521,60.6808,60.6521,60.6712,48065.0
2023-12-19 13:50:00,63.46,63.46,63.39,63.41,63131.0,60.6712,60.6712,60.6043,60.6234,63131.0
2023-12-19 13:55:00,63.42,63.44,63.38,63.41,67534.0,60.633,60.6521,60.5948,60.6234,67534.0
2023-12-19 14:00:00,63.41,63.41,63.32,63.35,47582.0,60.6234,60.6234,60.5374,60.5661,47582.0
2023-12-19 14:05:00,63.35,63.37,63.3,63.34,126925.0,60.5661,60.5852,60.5183,60.5565,126925.0
2023-12-19 14:10:00,63.34,63.35,63.32,63.33,31540.0,60.5565,60.5661,60.5374,60.547,31540.0
2023-12-19 14:15:00,63.34,63.39,63.33,63.35,58792.0,60.5565,60.6043,60.547,60.5661,58792.0
2023-12-19 14:20:00,63.34,63.35,63.28,63.29,49804.0,60.5565,60.5661,60.4992,60.5087,49804.0
2023-12-19 14:25:00,63.28,63.32,63.27,63.31,46751.0,60.4992,60.5374,60.4896,60.5278,46751.0
2023-12-19 14:30:00,63.3,63.34,63.27,63.34,76235.0,60.5183,60.5565,60.4896,60.5565,76235.0
2023-12-19 14:35:00,63.33,63.34,63.28,63.3,61721.0,60.547,60.5565,60.4992,60.5183,61721.0
2023-12-19 14:40:00,63.3,63.33,63.27,63.28,47183.0,60.5183,60.547,60.4896,60.4992,47183.0
2023-12-19 14:45:00,63.28,63.33,63.25,63.31,144215.0,60.4992,60.547,60.4705,60.5278,144215.0
2023-12-19 14:50:00,63.31,63.35,63.3,63.32,217195.0,60.5278,60.5661,60.5183,60.5374,217195.0
2023-12-19 14:55:00,63.32,63.35,63.31,63.34,99155.0,60.5374,60.5661,60.5278,60.5565,99155.0
2023-12-19 15:00:00,63.34,63.41,63.33,63.38,130786.0,60.5565,60.6234,60.547,60.5948,130786.0
2023-12-19 15:05:00,63.38,63.38,63.32,63.35,176004.0,60.5948,60.5948,60.5374,60.5661,176004.0
2023-12-19 15:10:00,63.35,63.38,63.32,63.38,120211.0,60.5661,60.5948,60.5374,60.5948,120211.0
2023-12-19 15:15:00,63.38,63.41,63.36,63.37,114643.0,60.5948,60.6234,60.5756,60.5852,114643.0
2023-12-19 15:20:00,63.38,63.45,63.37,63.4,239961.0,60.5948,60.6617,60.5852,60.6139,239961.0
2023-12-19 15:25:00,63.41,63.48,63.4,63.48,194750.0,60.6234,60.6904,60.6139,60.6904,194750.0
2023-12-19 15:30:00,63.47,63.52,63.39,63.4,427245.0,60.6808,60.7286,60.6043,60.6139,427245.0
2023-12-19 15:35:00,63.4,63.48,63.38,63.45,223908.0,60.6139,60.6904,60.5948,60.6617,223908.0
2023-12-19 15:40:00,63.45,63.5,63.44,63.49,359795.0,60.6617,60.7095,60.6521,60.6999,359795.0
2023-12-19 15:45:00,63.49,63.5,63.41,63.49,577223.0,60.6999,60.7095,60.6234,60.6999,577223.0
2023-12-19 15:50:00,63.49,63.51,63.4,63.5,453497.0,60.6999,60.719,60.6139,60.7095,453497.0
2023-12-19 15:55:00,63.5,63.61,63.49,63.57,1395278.0,60.7095,60.8147,60.6999,60.7764,1395278.0
2023-12-20 09:30:00,63.51,63.69,63.26,63.28,380089.0,60.719,60.8911,60.48,60.4992,380089.0
2023-12-20 09:35:00,63.29,63.33,63.19,63.2,215438.0,60.5087,60.547,60.4131,60.4227,215438.0
2023-12-20 09:40:00,63.2,63.28,63.06,63.26,250180.0,60.4227,60.4992,60.2888,60.48,250180.0
2023-12-20 09:45:00,63.27,63.47,63.24,63.45,189714.0,60.4896,60.6808,60.4609,60.6617,189714.0
2023-12-20 09:50:00,63.45,63.45,63.24,63.27,193993.0,60.6617,60.6617,60.4609,60.4896,193993.0
2023-12-20 09:55:00,63.27,63.41,63.22,63.36,111803.0,60.4896,60.6234,60.4418,60.5756,111803.0
2023-12-20 10:00:00,63.36,63.49,63.33,63.34,139832.0,60.5756,60.6999,60.547,60.5565,139832.0
2023-12-20 10:05:00,63.34,63.45,63.31,63.42,86584.0,60.5565,60.6617,60.5278,60.633,86584.0
2023-12-20 10:10:00,63.42,63.45,63.31,63.33,110880.0,60.633,60.6617,60.5278,60.547,110880.0
2023-12-20 10:15:00,63.32,63.32,63.16,63.19,296217.0,60.5374,60.5374,60.3844,60.4131,296217.0
2023-12-20 10:20:00,63.2,63.28,63.16,63.23,74929.0,60.4227,60.4992,60.3844,60.4514,74929.0
2023-12-20 10:25:00,63.23,63.29,63.15,63.18,84453.0,60.4514,60.5087,60.3749,60.4035,84453.0
2023-12-20 10:30:00,63.18,63.37,63.17,63.34,239373.0,60.4035,60.5852,60.394,60.5565,239373.0
2023-12-20 10:35:00,63.34,63.44,63.34,63.43,75432.0,60.5565,60.6521,60.5565,60.6426,75432.0
2023-12-20 10:40:00,63.43,63.44,63.34,63.37,104726.0,60.6426,60.6521,60.5565,60.5852,104726.0
2023-12-20 10:45:00,63.38,63.44,63.34,63.37,168159.0,60.5948,60.6521,60.5565,60.5852,168159.0
2023-12-20 10:50:00,63.36,63.4,63.31,63.34,182780.0,60.5756,60.6139,60.5278,60.5565,182780.0
2023-12-20 10:55:00,63.35,63.44,63.35,63.43,86593.0,60.5661,60.6521,60.5661,60.6426,86593.0
2023-12-20 11:00:00,63.42,63.43,63.34,63.42,132419.0,60.633,60.6426,60.5565,60.633,132419.0
2023-12-20 11:05:00,63.42,63.42,63.2,63.26,178666.0,60.633,60.633,60.4227,60.48,178666.0
2023-12-20 11:10:00,63.27,63.35,63.2,63.34,440130.0,60.4896,60.5661,60.4227,60.5565,440130.0
2023-12-20 11:15:00,63.33,63.34,63.22,63.23,83506.0,60.547,60.5565,60.4418,60.4514,83506.0
2023-12-20 11:20:00,63.23,63.24,63.15,63.19,68559.0,60.4514,60.4609,60.3749,60.4131,68559.0
2023-12-20 11:25:00,63.19,63.28,63.17,63.27,95630.0,60.4131,60.4992,60.394,60.4896,95630.0
2023-12-20 11:30:00,63.28,63.3,63.17,63.18,194974.0,60.4992,60.5183,60.394,60.4035,194974.0
2023-12-20 11:35:00,63.17,63.22,63.16,63.22,102853.0,60.394,60.4418,60.3844,60.4418,102853.0
2023-12-20 11:40:00,63.22,63.24,63.19,63.22,56023.0,60.4418,60.4609,60.4131,60.4418,56023.0
2023-12-20 11:45:00,63.22,63.22,63.14,63.16,87099.0,60.4418,60.4418,60.3653,60.3844,87099.0
2023-12-20 11:50:00,63.15,63.18,63.13,63.17,67919.0,60.3749,60.4035,60.3557,60.394,67919.0
2023-12-20 11:55:00,63.17,63.2,63.15,63.18,71195.0,60.394,60.4227,60.3749,60.4035,71195.0
2023-12-20 12:00:00,63.18,63.18,63.11,63.12,125902.0,60.4035,60.4035,60.3366,60.3462,125902.0
2023-12-20 12:05:00,63.13,63.14,63.08,63.13,65457.0,60.3557,60.3653,60.3079,60.3557,65457.0
2023-12-20 12:10:00,63.14,63.21,63.13,63.21,64496.0,60.3653,60.4322,60.3557,60.4322,64496.0
2023-12-20 12:15:00,63.21,63.24,63.17,63.17,75610.0,60.4322,60.4609,60.394,60.394,75610.0
2023-12-20 12:20:00,63.18,63.2,63.12,63.12,77678.0,60.4035,60.4227,60.3462,60.3462,77678.0
2023-12-20 12:25:00,63.11,63.16,63.09,63.16,125350.0,60.3366,60.3844,60.3175,60.3844,125350.0
2023-12-20 12:30:00,63.15,63.2,63.15,63.19,80625.0,60.3749,60.4227,60.3749,60.4131,80625.0
2023-12-20 12:35:00,63.18,63.18,63.14,63.17,60995.0,60.4035,60.4035,60.3653,60.394,60995.0
2023-12-20 12:40:00,63.17,63.23,63.15,63.21,71906.0,60.394,60.4514,60.3749,60.4322,71906.0
2023-12-20 12:45:00,63.21,63.34,63.21,63.34,93190.0,60.4322,60.5565,60.4322,60.5565,93190.0
2023-12-20 12:50:00,63.34,63.35,63.28,63.3,85880.0,60.5565,60.5661,60.4992,60.5183,85880.0
2023-12-20 12:55:00,63.3,63.38,63.28,63.37,64060.0,60.5183,60.5948,60.4992,60.5852,64060.0
2023-12-20 13:00:00,63.37,63.46,63.35,63.46,46996.0,60.5852,60.6712,60.5661,60.6712,46996.0
2023-12-20 13:05:00,63.46,63.48,63.41,63.42,98735.0,60.6712,60.6904,60.6234,60.633,98735.0
2023-12-20 13:10:00,63.43,63.44,63.39,63.44,85192.0,60.6426,60.6521,60.6043,60.6521,85192.0
2023-12-20 13:15:00,63.43,63.47,63.41,63.46,62715.0,60.6426,60.6808,60.6234,60.6712,62715.0
2023-12-20 13:20:00,63.47,63.52,63.46,63.52,79079.0,60.6808,60.7286,60.6712,60.7286,79079.0
2023-12-20 13:25:00,63.51,63.52,63.42,63.43,63695.0,60.719,60.7286,60.633,60.6426,63695.0
2023-12-20 13:30:00,63.43,63.44,63.4,63.42,47855.0,60.6426,60.6521,60.6139,60.633,47855.0
2023-12-20 13:35:00,63.42,63.43,63.39,63.42,51912.0,60.633,60.6426,60.6043,60.633,51912.0
2023-12-20 13:40:00,63.43,63.48,63.39,63.48,126396.0,60.6426,60.6904,60.6043,60.6904,126396.0
2023-12-20 13:45:00,63.48,63.48,63.39,63.42,56551.0,60.6904,60.6904,60.6043,60.633,56551.0
2023-12-20 13:50:00,63.42,63.42,63.32,63.34,69062.0,60.633,60.633,60.5374,60.5565,69062.0
2023-12-20 13:55:00,63.33,63.33,63.25,63.25,47814.0,60.547,60.547,60.4705,60.4705,47814.0
2023-12-20 14:00:00,63.25,63.28,63.22,63.28,74468.0,60.4705,60.4992,60.4418,60.4992,74468.0
2023-12-20 14:05:00,63.29,63.31,63.26,63.3,110002.0,60.5087,60.5278,60.48,60.5183,110002.0
2023-12-20 14:10:00,63.3,63.34,63.25,63.27,117988.0,60.5183,60.5565,60.4705,60.4896,117988.0
2023-12-20 14:15:00,63.27,63.32,63.23,63.32,69856.0,60.4896,60.5374,60.4514,60.5374,69856.0
2023-12-20 14:20:00,63.33,63.37,63.3,63.34,50713.0,60.547,60.5852,60.5183,60.5565,50713.0
2023-12-20 14:25:00,63.34,63.35,63.3,63.32,99471.0,60.5565,60.5661,60.5183,60.5374,99471.0
2023-12-20 14:30:00,63.33,63.41,63.3,63.33,201739.0,60.547,60.6234,60.5183,60.547,201739.0
2023-12-20 14:35:00,63.33,63.37,63.25,63.29,364223.0,60.547,60.5852,60.4705,60.5087,364223.0
2023-12-20 14:40:00,63.29,63.33,63.25,63.32,180216.0,60.5087,60.547,60.4705,60.5374,180216.0
2023-12-20 14:45:00,63.33,63.38,63.28,63.28,167834.0,60.547,60.5948,60.4992,60.4992,167834.0
2023-12-20 14:50:00,63.28,63.28,63.02,63.14,247221.0,60.4992,60.4992,60.2506,60.3653,247221.0
2023-12-20 14:55:00,63.13,63.16,62.96,63.02,177899.0,60.3557,60.3844,60.1932,60.2506,177899.0
2023-12-20 15:00:00,63.02,63.08,62.93,62.94,321468.0,60.2506,60.3079,60.1645,60.1741,321468.0
2023-12-20 15:05:00,62.94,62.97,62.8,62.85,416858.0,60.1741,60.2028,60.0402,60.0881,416858.0
2023-12-20 15:10:00,62.85,62.95,62.83,62.87,426702.0,60.0881,60.1837,60.0689,60.1072,426702.0
2023-12-20 15:15:00,62.87,63.04,62.86,63.01,324062.0,60.1072,60.2697,60.0976,60.241,324062.0
2023-12-20 15:20:00,63.01,63.04,62.89,62.89,165701.0,60.241,60.2697,60.1263,60.1263,165701.0
2023-12-20 15:25:00,62.89,62.93,62.83,62.85,177369.0,60.1263,60.1645,60.0689,60.0881,177369.0
2023-12-20 15:30:00,62.86,62.91,62.67,62.7,499099.0,60.0976,60.1454,59.916,59.9446,499099.0
2023-12-20 15:35:00,62.7,62.7,62.57,62.62,579631.0,59.9446,59.9446,59.8204,59.8682,579631.0
2023-12-20 15:40:00,62.61,62.71,62.54,62.59,867660.0,59.8586,59.9542,59.7917,59.8395,867660.0
2023-12-20 15:45:00,62.58,62.6,62.5,62.55,603155.0,59.8299,59.849,59.7534,59.8012,603155.0
2023-12-20 15:50:00,62.55,62.6,62.44,62.49,781169.0,59.8012,59.849,59.6961,59.7439,781169.0
2023-12-20 15:55:00,62.49,62.5,62.29,62.32,1316037.0,59.7439,59.7534,59.5527,59.5813,1316037.0
2023-12-21 09:30:00,62.51,62.59,62.35,62.5,519045.0,59.763,59.8395,59.61,59.7534,519045.0
2023-12-21 09:35:00,62.49,62.63,62.45,62.63,305072.0,59.7439,59.8777,59.7056,59.8777,305072.0
2023-12-21 09:40:00,62.64,62.67,62.55,62.64,238690.0,59.8873,59.916,59.8012,59.8873,238690.0
2023-12-21 09:45:00,62.64,62.83,62.57,62.82,169638.0,59.8873,60.0689,59.8204,60.0594,169638.0
2023-12-21 09:50:00,62.82,62.82,62.68,62.73,161943.0,60.0594,60.0594,59.9255,59.9733,161943.0
2023-12-21 09:55:00,62.73,62.83,62.73,62.8,94823.0,59.9733,60.0689,59.9733,60.0402,94823.0
2023-12-21 10:00:00,62.79,62.82,62.71,62.73,153990.0,60.0307,60.0594,59.9542,59.9733,153990.0
2023-12-21 10:05:00,62.73,62.75,62.62,62.64,130364.0,59.9733,59.9924,59.8682,59.8873,130364.0
2023-12-21 10:10:00,62.64,62.74,62.61,62.68,140100.0,59.8873,59.9829,59.8586,59.9255,140100.0
2023-12-21 10:15:00,62.67,62.77,62.6,62.73,157434.0,59.916,60.0116,59.849,59.9733,157434.0
2023-12-21 10:20:00,62.73,62.81,62.73,62.76,122354.0,59.9733,60.0498,59.9733,60.002,122354.0
2023-12-21 10:25:00,62.76,62.76,62.66,62.68,110558.0,60.002,60.002,59.9064,59.9255,110558.0
2023-12-21 10:30:00,62.68,62.77,62.67,62.75,113953.0,59.9255,60.0116,59.916,59.9924,113953.0
2023-12-21 10:35:00,62.74,62.81,62.68,62.8,163074.0,59.9829,60.0498,59.9255,60.0402,163074.0
2023-12-21 10:40:00,62.81,62.82,62.74,62.78,112899.0,60.0498,60.0594,59.9829,60.0211,112899.0
2023-12-21 10:45:00,62.77,62.84,62.77,62.8,95585.0,60.0116,60.0785,60.0116,60.0402,95585.0
2023-12-21 10:50:00,62.8,62.81,62.72,62.8,111186.0,60.0402,60.0498,59.9638,60.0402,111186.0
2023-12-21 10:55:00,62.8,62.84,62.72,62.76,108864.0,60.0402,60.0785,59.9638,60.002,108864.0
2023-12-21 11:00:00,62.77,62.77,62.62,62.62,107777.0,60.0116,60.0116,59.8682,59.8682,107777.0
2023-12-21 11:05:00,62.63,62.63,62.51,62.59,165902.0,59.8777,59.8777,59.763,59.8395,165902.0
2023-12-21 11:10:00,62.59,62.61,62.45,62.47,136611.0,59.8395,59.8586,59.7056,59.7248,136611.0
2023-12-21 11:15:00,62.47,62.47,62.39,62.4,173666.0,59.7248,59.7248,59.6483,59.6578,173666.0
2023-12-21 11:20:00,62.39,62.43,62.35,62.4,408928.0,59.6483,59.6865,59.61,59.6578,408928.0
2023-12-21 11:25:00,62.39,62.42,62.36,62.41,215123.0,59.6483,59.6769,59.6196,59.6674,215123.0
2023-12-21 11:30:00,62.41,62.43,62.25,62.25,227065.0,59.6674,59.6865,59.5144,59.5144,227065.0
2023-12-21 11:35:00,62.25,62.28,62.19,62.19,310136.0,59.5144,59.5431,59.4571,59.4571,310136.0
2023-12-21 11:40:00,62.18,62.21,62.15,62.19,107840.0,59.4475,59.4762,59.4188,59.4571,107840.0
2023-12-21 11:45:00,62.19,62.28,62.18,62.25,119914.0,59.4571,59.5431,59.4475,59.5144,119914.0
2023-12-21 11:50:00,62.24,62.26,62.19,62.23,139996.0,59.5049,59.524,59.4571,59.4953,139996.0
2023-12-21 11:55:00,62.23,62.24,62.14,62.16,163438.0,59.4953,59.5049,59.4093,59.4284,163438.0
2023-12-21 12:00:00,62.16,62.16,62.01,62.02,199761.0,59.4284,59.4284,59.285,59.2945,199761.0
2023-12-21 12:05:00,62.02,62.06,61.99,62.03,141896.0,59.2945,59.3328,59.2658,59.3041,141896.0
2023-12-21 12:10:00,62.03,62.05,62.0,62.02,122899.0,59.3041,59.3232,59.2754,59.2945,122899.0
2023-12-21 12:15:00,62.01,62.02,61.97,61.98,130173.0,59.285,59.2945,59.2467,59.2563,130173.0
2023-12-21 12:20:00,61.98,62.05,61.97,62.05,227482.0,59.2563,59.3232,59.2467,59.3232,227482.0
2023-12-21 12:25:00,62.05,62.12,62.02,62.03,113770.0,59.3232,59.3901,59.2945,59.3041,113770.0
2023-12-21 12:30:00,62.03,62.08,62.03,62.03,130810.0,59.3041,59.3519,59.3041,59.3041,130810.0
2023-12-21 12:35:00,62.04,62.06,62.01,62.04,108219.0,59.3136,59.3328,59.285,59.3136,108219.0
2023-12-21 12:40:00,62.04,62.11,62.04,62.09,133536.0,59.3136,59.3806,59.3136,59.3614,133536.0
2023-12-21 12:45:00,62.09,62.13,62.06,62.11,102468.0,59.3614,59.3997,59.3328,59.3806,102468.0
2023-12-21 12:50:00,62.1,62.17,62.09,62.09,118419.0,59.371,59.4379,59.3614,59.3614,118419.0
2023-12-21 12:55:00,62.1,62.12,62.06,62.08,65134.0,59.371,59.3901,59.3328,59.3519,65134.0
2023-12-21 13:00:00,62.08,62.14,62.07,62.14,117128.0,59.3519,59.4093,59.3423,59.4093,117128.0
2023-12-21 13:05:00,62.14,62.16,62.06,62.12,137951.0,59.4093,59.4284,59.3328,59.3901,137951.0
2023-12-21 13:10:00,62.11,62.12,62.05,62.08,100209.0,59.3806,59.3901,59.3232,59.3519,100209.0
2023-12-21 13:15:00,62.07,62.16,62.06,62.07,130258.0,59.3423,59.4284,59.3328,59.3423,130258.0
2023-12-21 13:20:00,62.08,62.21,62.07,62.16,301032.0,59.3519,59.4762,59.3423,59.4284,301032.0
2023-12-21 13:25:00,62.16,62.2,62.13,62.19,100849.0,59.4284,59.4666,59.3997,59.4571,100849.0
2023-12-21 13:30:00,62.2,62.25,62.12,62.12,239332.0,59.4666,59.5144,59.3901,59.3901,239332.0
2023-12-21 13:35:00,62.12,62.18,62.11,62.17,125989.0,59.3901,59.4475,59.3806,59.4379,125989.0
2023-12-21 13:40:00,62.16,62.17,62.1,62.1,94655.0,59.4284,59.4379,59.371,59.371,94655.0
2023-12-21 13:45:00,62.11,62.16,62.1,62.13,68006.0,59.3806,59.4284,59.371,59.3997,68006.0
2023-12-21 13:50:00,62.13,62.16,62.12,62.13,60122.0,59.3997,59.4284,59.3901,59.3997,60122.0
2023-12-21 13:55:00,62.13,62.21,62.12,62.21,73839.0,59.3997,59.4762,59.3901,59.4762,73839.0
2023-12-21 14:00:00,62.21,62.24,62.19,62.21,81119.0,59.4762,59.5049,59.4571,59.4762,81119.0
2023-12-21 14:05:00,62.21,62.22,62.18,62.19,97880.0,59.4762,59.4857,59.4475,59.4571,97880.0
2023-12-21 14:10:00,62.19,62.23,62.11,62.13,155636.0,59.4571,59.4953,59.3806,59.3997,155636.0
2023-12-21 14:15:00,62.12,62.21,62.12,62.21,116928.0,59.3901,59.4762,59.3901,59.4762,116928.0
2023-12-21 14:20:00,62.21,62.23,62.17,62.18,138900.0,59.4762,59.4953,59.4379,59.4475,138900.0
2023-12-21 14:25:00,62.19,62.23,62.16,62.22,80331.0,59.4571,59.4953,59.4284,59.4857,80331.0
2023-12-21 14:30:00,62.22,62.24,62.19,62.24,91444.0,59.4857,59.5049,59.4571,59.5049,91444.0
2023-12-21 14:35:00,62.23,62.24,62.16,62.18,113246.0,59.4953,59.5049,59.4284,59.4475,113246.0
2023-12-21 14:40:00,62.18,62.2,62.12,62.15,95319.0,59.4475,59.4666,59.3901,59.4188,95319.0
2023-12-21 14:45:00,62.16,62.16,62.1,62.1,108975.0,59.4284,59.4284,59.371,59.371,108975.0
2023-12-21 14:50:00,62.11,62.18,62.1,62.14,128571.0,59.3806,59.4475,59.371,59.4093,128571.0
2023-12-21 14:55:00,62.15,62.18,62.12,62.16,94642.0,59.4188,59.4475,59.3901,59.4284,94642.0
2023-12-21 15:00:00,62.15,62.17,62.11,62.13,158569.0,59.4188,59.4379,59.3806,59.3997,158569.0
2023-12-21 15:05:00,62.13,62.14,62.04,62.07,174325.0,59.3997,59.4093,59.3136,59.3423,174325.0
2023-12-21 15:10:00,62.06,62.11,62.02,62.07,274058.0,59.3328,59.3806,59.2945,59.3423,274058.0
2023-12-21 15:15:00,62.06,62.07,62.02,62.05,245311.0,59.3328,59.3423,59.2945,59.3232,245311.0
2023-12-21 15:20:00,62.05,62.1,62.05,62.07,176682.0,59.3232,59.371,59.3232,59.3423,176682.0
2023-12-21 15:25:00,62.07,62.2,62.06,62.18,217614.0,59.3423,59.4666,59.3328,59.4475,217614.0
2023-12-21 15:30:00,62.19,62.25,62.17,62.23,179106.0,59.4571,59.5144,59.4379,59.4953,179106.0
2023-12-21 15:35:00,62.23,62.36,62.23,62.33,314781.0,59.4953,59.6196,59.4953,59.5909,314781.0
2023-12-21 15:40:00,62.33,62.34,62.26,62.27,290387.0,59.5909,59.6005,59.524,59.5335,290387.0
2023-12-21 15:45:00,62.28,62.39,62.25,62.39,477102.0,59.5431,59.6483,59.5144,59.6483,477102.0
2023-12-21 15:50:00,62.39,62.42,62.34,62.39,873156.0,59.6483,59.6769,59.6005,59.6483,873156.0
2023-12-21 15:55:00,62.4,62.43,62.39,62.39,1074017.0,59.6578,59.6865,59.6483,59.6483,1074017.0
2023-12-22 09:30:00,62.64,62.83,62.55,62.8,646467.0,59.8873,60.0689,59.8012,60.0402,646467.0
2023-12-22 09:35:00,62.78,63.06,62.78,63.04,137944.0,60.0211,60.2888,60.0211,60.2697,137944.0
2023-12-22 09:40:00,63.05,63.08,62.97,63.08,225439.0,60.2793,60.3079,60.2028,60.3079,225439.0
2023-12-22 09:45:00,63.08,63.22,63.07,63.08,157213.0,60.3079,60.4418,60.2984,60.3079,157213.0
2023-12-22 09:50:00,63.08,63.15,63.03,63.14,147036.0,60.3079,60.3749,60.2601,60.3653,147036.0
2023-12-22 09:55:00,63.14,63.24,63.1,63.11,71601.0,60.3653,60.4609,60.3271,60.3366,71601.0
2023-12-22 10:00:00,63.12,63.15,63.03,63.1,131460.0,60.3462,60.3749,60.2601,60.3271,131460.0
2023-12-22 10:05:00,63.09,63.14,63.0,63.01,99204.0,60.3175,60.3653,60.2315,60.241,99204.0
2023-12-22 10:10:00,63.01,63.11,62.98,62.99,86729.0,60.241,60.3366,60.2123,60.2219,86729.0
2023-12-22 10:15:00,62.99,63.07,62.96,63.05,157287.0,60.2219,60.2984,60.1932,60.2793,157287.0
2023-12-22 10:20:00,63.05,63.05,62.94,62.99,148093.0,60.2793,60.2793,60.1741,60.2219,148093.0
2023-12-22 10:25:00,62.99,63.1,62.97,63.1,71606.0,60.2219,60.3271,60.2028,60.3271,71606.0
2023-12-22 10:30:00,63.11,63.15,63.09,63.12,66027.0,60.3366,60.3749,60.3175,60.3462,66027.0
2023-12-22 10:35:00,63.12,63.13,62.97,63.01,102030.0,60.3462,60.3557,60.2028,60.241,102030.0
2023-12-22 10:40:00,63.01,63.03,62.92,63.01,97170.0,60.241,60.2601,60.155,60.241,97170.0
2023-12-22 10:45:00,63.0,63.07,62.97,63.07,177433.0,60.2315,60.2984,60.2028,60.2984,177433.0
2023-12-22 10:50:00,63.07,63.1,63.02,63.05,82941.0,60.2984,60.3271,60.2506,60.2793,82941.0
2023-12-22 10:55:00,63.05,63.08,62.97,63.06,119771.0,60.2793,60.3079,60.2028,60.2888,119771.0
2023-12-22 11:00:00,63.06,63.07,62.97,63.02,428170.0,60.2888,60.2984,60.2028,60.2506,428170.0
2023-12-22 11:05:00,63.03,63.12,62.99,63.08,150219.0,60.2601,60.3462,60.2219,60.3079,150219.0
2023-12-22 11:10:00,63.08,63.13,63.06,63.11,68488.0,60.3079,60.3557,60.2888,60.3366,68488.0
2023-12-22 11:15:00,63.1,63.17,63.1,63.17,60655.0,60.3271,60.394,60.3271,60.394,60655.0
2023-12-22 11:20:00,63.17,63.21,63.15,63.16,76058.0,60.394,60.4322,60.3749,60.3844,76058.0
2023-12-22 11:25:00,63.15,63.18,63.09,63.12,61187.0,60.3749,60.4035,60.3175,60.3462,61187.0
2023-12-22 11:30:00,63.12,63.18,63.1,63.11,67916.0,60.3462,60.4035,60.3271,60.3366,67916.0
2023-12-22 11:35:00,63.1,63.11,63.07,63.1,132787.0,60.3271,60.3366,60.2984,60.3271,132787.0
2023-12-22 11:40:00,63.1,63.11,63.07,63.09,57944.0,60.3271,60.3366,60.2984,60.3175,57944.0
2023-12-22 11:45:00,63.09,63.1,63.03,63.03,80327.0,60.3175,60.3271,60.2601,60.2601,80327.0
2023-12-22 11:50:00,63.03,63.05,63.01,63.02,36261.0,60.2601,60.2793,60.241,60.2506,36261.0
2023-12-22 11:55:00,63.02,63.02,62.95,62.98,59008.0,60.2506,60.2506,60.1837,60.2123,59008.0
2023-12-22 12:00:00,62.98,63.03,62.93,63.0,186763.0,60.2123,60.2601,60.1645,60.2315,186763.0
2023-12-22 12:05:00,63.0,63.02,62.96,62.97,55937.0,60.2315,60.2506,60.1932,60.2028,55937.0
2023-12-22 12:10:00,62.97,62.97,62.92,62.93,119868.0,60.2028,60.2028,60.155,60.1645,119868.0
2023-12-22 12:15:00,62.92,62.93,62.88,62.91,131002.0,60.155,60.1645,60.1167,60.1454,131002.0
2023-12-22 12:20:00,62.91,62.96,62.9,62.96,67239.0,60.1454,60.1932,60.1359,60.1932,67239.0
2023-12-22 12:25:00,62.95,62.99,62.93,62.98,93713.0,60.1837,60.2219,60.1645,60.2123,93713.0
2023-12-22 12:30:00,62.98,63.01,62.96,62.97,64648.0,60.2123,60.241,60.1932,60.2028,64648.0
2023-12-22 12:35:00,62.96,62.96,62.93,62.94,42677.0,60.1932,60.1932,60.1645,60.1741,42677.0
2023-12-22 12:40:00,62.94,62.99,62.93,62.98,78948.0,60.1741,60.2219,60.1645,60.2123,78948.0
2023-12-22 12:45:00,62.98,63.02,62.97,62.98,44452.0,60.2123,60.2506,60.2028,60.2123,44452.0
2023-12-22 12:50:00,62.98,63.0,62.97,63.0,85481.0,60.2123,60.2315,60.2028,60.2315,85481.0
2023-12-22 12:55:00,63.0,63.02,62.96,62.98,54528.0,60.2315,60.2506,60.1932,60.2123,54528.0
2023-12-22 13:00:00,62.97,62.99,62.96,62.97,30202.0,60.2028,60.2219,60.1932,60.2028,30202.0
2023-12-22 13:05:00,62.97,62.98,62.94,62.97,67164.0,60.2028,60.2123,60.1741,60.2028,67164.0
2023-12-22 13:10:00,62.97,62.99,62.93,62.95,62951.0,60.2028,60.2219,60.1645,60.1837,62951.0
2023-12-22 13:15:00,62.94,62.94,62.9,62.9,32486.0,60.1741,60.1741,60.1359,60.1359,32486.0
2023-12-22 13:20:00,62.91,62.93,62.9,62.92,58042.0,60.1454,60.1645,60.1359,60.155,58042.0
2023-12-22 13:25:00,62.92,62.99,62.92,62.98,69446.0,60.155,60.2219,60.155,60.2123,69446.0
2023-12-22 13:30:00,62.98,63.0,62.93,62.93,55957.0,60.2123,60.2315,60.1645,60.1645,55957.0
2023-12-22 13:35:00,62.93,62.93,62.89,62.9,73815.0,60.1645,60.1645,60.1263,60.1359,73815.0
2023-12-22 13:40:00,62.9,62.94,62.89,62.93,185961.0,60.1359,60.1741,60.1263,60.1645,185961.0
2023-12-22 13:45:00,62.92,62.92,62.88,62.91,93555.0,60.155,60.155,60.1167,60.1454,93555.0
2023-12-22 13:50:00,62.91,62.94,62.89,62.89,96144.0,60.1454,60.1741,60.1263,60.1263,96144.0
2023-12-22 13:55:00,62.89,62.9,62.84,62.86,70170.0,60.1263,60.1359,60.0785,60.0976,70170.0
2023-12-22 14:00:00,62.85,62.86,62.82,62.85,157405.0,60.0881,60.0976,60.0594,60.0881,157405.0
2023-12-22 14:05:00,62.85,62.85,62.76,62.77,129854.0,60.0881,60.0881,60.002,60.0116,129854.0
2023-12-22 14:10:00,62.76,62.8,62.74,62.74,104146.0,60.002,60.0402,59.9829,59.9829,104146.0
2023-12-22 14:15:00,62.75,62.79,62.7,62.75,287634.0,59.9924,60.0307,59.9446,59.9924,287634.0
2023-12-22 14:20:00,62.75,62.78,62.64,62.65,122824.0,59.9924,60.0211,59.8873,59.8968,122824.0
2023-12-22 14:25:00,62.65,62.66,62.54,62.55,87801.0,59.8968,59.9064,59.7917,59.8012,87801.0
2023-12-22 14:30:00,62.55,62.58,62.5,62.5,285228.0,59.8012,59.8299,59.7534,59.7534,285228.0
2023-12-22 14:35:00,62.51,62.66,62.5,62.64,246232.0,59.763,59.9064,59.7534,59.8873,246232.0
2023-12-22 14:40:00,62.65,62.69,62.64,62.69,110033.0,59.8968,59.9351,59.8873,59.9351,110033.0
2023-12-22 14:45:00,62.69,62.72,62.66,62.68,126251.0,59.9351,59.9638,59.9064,59.9255,126251.0
2023-12-22 14:50:00,62.68,62.74,62.68,62.73,81389.0,59.9255,59.9829,59.9255,59.9733,81389.0
2023-12-22 14:55:00,62.73,62.76,62.72,62.73,71077.0,59.9733,60.002,59.9638,59.9733,71077.0
2023-12-22 15:00:00,62.73,62.78,62.71,62.77,175002.0,59.9733,60.0211,59.9542,60.0116,175002.0
2023-12-22 15:05:00,62.76,62.76,62.68,62.69,153453.0,60.002,60.002,59.9255,59.9351,153453.0
2023-12-22 15:10:00,62.68,62.69,62.64,62.68,105713.0,59.9255,59.9351,59.8873,59.9255,105713.0
2023-12-22 15:15:00,62.68,62.73,62.66,62.72,117762.0,59.9255,59.9733,59.9064,59.9638,117762.0
2023-12-22 15:20:00,62.72,62.72,62.63,62.68,189616.0,59.9638,59.9638,59.8777,59.9255,189616.0
2023-12-22 15:25:00,62.68,62.72,62.66,62.72,137496.0,59.9255,59.9638,59.9064,59.9638,137496.0
2023-12-22 15:30:00,62.72,62.73,62.66,62.68,128089.0,59.9638,59.9733,59.9064,59.9255,128089.0
2023-12-22 15:35:00,62.68,62.68,62.61,62.62,176307.0,59.9255,59.9255,59.8586,59.8682,176307.0
2023-12-22 15:40:00,62.61,62.64,62.57,62.62,158660.0,59.8586,59.8873,59.8204,59.8682,158660.0
2023-12-22 15:45:00,62.62,62.66,62.55,62.56,209450.0,59.8682,59.9064,59.8012,59.8108,209450.0
2023-12-22 15:50:00,62.55,62.64,62.55,62.62,364800.0,59.8012,59.8873,59.8012,59.8682,364800.0
2023-12-22 15:55:00,62.63,62.64,62.56,62.62,1070194.0,59.8777,59.8873,59.8108,59.8682,1070194.0
2023-12-26 09:30:00,62.52,62.65,62.5,62.62,187301.0,59.7726,59.8968,59.7534,59.8682,187301.0
2023-12-26 09:35:00,62.62,62.72,62.54,62.68,242630.0,59.8682,59.9638,59.7917,59.9255,242630.0
2023-12-26 09:40:00,62.68,62.76,62.64,62.74,149322.0,59.9255,60.002,59.8873,59.9829,149322.0
2023-12-26 09:45:00,62.74,62.82,62.73,62.77,239262.0,59.9829,60.0594,59.9733,60.0116,239262.0
2023-12-26 09:50:00,62.75,62.81,62.71,62.79,160596.0,59.9924,60.0498,59.9542,60.0307,160596.0
2023-12-26 09:55:00,62.78,62.86,62.75,62.8,153347.0,60.0211,60.0976,59.9924,60.0402,153347.0
2023-12-26 10:00:00,62.81,62.99,62.8,62.98,115750.0,60.0498,60.2219,60.0402,60.2123,115750.0
2023-12-26 10:05:00,62.97,63.05,62.96,63.05,57063.0,60.2028,60.2793,60.1932,60.2793,57063.0
2023-12-26 10:10:00,63.05,63.05,62.99,63.04,134630.0,60.2793,60.2793,60.2219,60.2697,134630.0
2023-12-26 10:15:00,63.04,63.06,63.0,63.02,99230.0,60.2697,60.2888,60.2315,60.2506,99230.0
2023-12-26 10:20:00,63.01,63.08,63.0,63.08,104816.0,60.241,60.3079,60.2315,60.3079,104816.0
2023-12-26 10:25:00,63.08,63.11,63.06,63.07,82886.0,60.3079,60.3366,60.2888,60.2984,82886.0
2023-12-26 10:30:00,63.07,63.1,63.04,63.05,120109.0,60.2984,60.3271,60.2697,60.2793,120109.0
2023-12-26 10:35:00,63.05,63.12,63.02,63.12,114624.0,60.2793,60.3462,60.2506,60.3462,114624.0
2023-12-26 10:40:00,63.12,63.16,63.12,63.16,95919.0,60.3462,60.3844,60.3462,60.3844,95919.0
2023-12-26 10:45:00,63.16,63.18,63.07,63.09,100614.0,60.3844,60.4035,60.2984,60.3175,100614.0
2023-12-26 10:50:00,63.08,63.11,63.06,63.1,81083.0,60.3079,60.3366,60.2888,60.3271,81083.0
2023-12-26 10:55:00,63.1,63.16,63.08,63.14,156875.0,60.3271,60.3844,60.3079,60.3653,156875.0
2023-12-26 11:00:00,63.13,63.14,63.02,63.04,95301.0,60.3557,60.3653,60.2506,60.2697,95301.0
2023-12-26 11:05:00,63.03,63.04,63.0,63.02,57929.0,60.2601,60.2697,60.2315,60.2506,57929.0
2023-12-26 11:10:00,63.01,63.09,63.01,63.09,63214.0,60.241,60.3175,60.241,60.3175,63214.0
2023-12-26 11:15:00,63.09,63.14,63.07,63.08,130939.0,60.3175,60.3653,60.2984,60.3079,130939.0
2023-12-26 11:20:00,63.09,63.13,63.08,63.12,62599.0,60.3175,60.3557,60.3079,60.3462,62599.0
2023-12-26 11:25:00,63.12,63.12,63.04,63.1,95680.0,60.3462,60.3462,60.2697,60.3271,95680.0
2023-12-26 11:30:00,63.11,63.11,63.04,63.05,77139.0,60.3366,60.3366,60.2697,60.2793,77139.0
2023-12-26 11:35:00,63.04,63.05,63.03,63.05,44685.0,60.2697,60.2793,60.2601,60.2793,44685.0
2023-12-26 11:40:00,63.05,63.12,63.04,63.12,177351.0,60.2793,60.3462,60.2697,60.3462,177351.0
2023-12-26 11:45:00,63.12,63.12,63.06,63.06,96826.0,60.3462,60.3462,60.2888,60.2888,96826.0
2023-12-26 11:50:00,63.05,63.08,63.04,63.06,54049.0,60.2793,60.3079,60.2697,60.2888,54049.0
2023-12-26 11:55:00,63.06,63.12,63.06,63.11,99348.0,60.2888,60.3462,60.2888,60.3366,99348.0
2023-12-26 12:00:00,63.12,63.14,63.08,63.11,93569.0,60.3462,60.3653,60.3079,60.3366,93569.0
2023-12-26 12:05:00,63.1,63.14,63.08,63.13,76021.0,60.3271,60.3653,60.3079,60.3557,76021.0
2023-12-26 12:10:00,63.13,63.14,63.1,63.12,78595.0,60.3557,60.3653,60.3271,60.3462,78595.0
2023-12-26 12:15:00,63.12,63.13,63.07,63.08,115204.0,60.3462,60.3557,60.2984,60.3079,115204.0
2023-12-26 12:20:00,63.08,63.09,63.06,63.09,49902.0,60.3079,60.3175,60.2888,60.3175,49902.0
2023-12-26 12:25:00,63.09,63.12,63.08,63.1,73792.0,60.3175,60.3462,60.3079,60.3271,73792.0
2023-12-26 12:30:00,63.1,63.12,63.05,63.09,73254.0,60.3271,60.3462,60.2793,60.3175,73254.0
2023-12-26 12:35:00,63.09,63.11,63.07,63.11,36889.0,60.3175,60.3366,60.2984,60.3366,36889.0
2023-12-26 12:40:00,63.11,63.12,63.07,63.09,64181.0,60.3366,60.3462,60.2984,60.3175,64181.0
2023-12-26 12:45:00,63.09,63.15,63.09,63.14,111878.0,60.3175,60.3749,60.3175,60.3653,111878.0
2023-12-26 12:50:00,63.14,63.15,63.13,63.14,54141.0,60.3653,60.3749,60.3557,60.3653,54141.0
2023-12-26 12:55:00,63.13,63.16,63.12,63.13,83509.0,60.3557,60.3844,60.3462,60.3557,83509.0
2023-12-26 13:00:00,63.13,63.15,63.12,63.15,36341.0,60.3557,60.3749,60.3462,60.3749,36341.0
2023-12-26 13:05:00,63.15,63.17,63.14,63.16,59997.0,60.3749,60.394,60.3653,60.3844,59997.0
2023-12-26 13:10:00,63.16,63.19,63.15,63.17,121438.0,60.3844,60.4131,60.3749,60.394,121438.0
2023-12-26 13:15:00,63.17,63.17,63.12,63.15,62148.0,60.394,60.394,60.3462,60.3749,62148.0
2023-12-26 13:20:00,63.15,63.19,63.14,63.19,55442.0,60.3749,60.4131,60.3653,60.4131,55442.0
2023-12-26 13:25:00,63.19,63.19,63.16,63.16,113502.0,60.4131,60.4131,60.3844,60.3844,113502.0
2023-12-26 13:30:00,63.15,63.19,63.15,63.16,85234.0,60.3749,60.4131,60.3749,60.3844,85234.0
2023-12-26 13:35:00,63.16,63.16,63.12,63.14,87899.0,60.3844,60.3844,60.3462,60.3653,87899.0
2023-12-26 13:40:00,63.14,63.16,63.13,63.15,83866.0,60.3653,60.3844,60.3557,60.3749,83866.0
2023-12-26 13:45:00,63.16,63.21,63.15,63.21,48960.0,60.3844,60.4322,60.3749,60.4322,48960.0
2023-12-26 13:50:00,63.21,63.21,63.13,63.14,63482.0,60.4322,60.4322,60.3557,60.3653,63482.0
2023-12-26 13:55:00,63.14,63.15,63.13,63.14,70713.0,60.3653,60.3749,60.3557,60.3653,70713.0
2023-12-26 14:00:00,63.13,63.14,63.09,63.13,82077.0,60.3557,60.3653,60.3175,60.3557,82077.0
2023-12-26 14:05:00,63.13,63.14,63.12,63.14,119883.0,60.3557,60.3653,60.3462,60.3653,119883.0
2023-12-26 14:10:00,63.14,63.19,63.13,63.16,87846.0,60.3653,60.4131,60.3557,60.3844,87846.0
2023-12-26 14:15:00,63.15,63.18,63.13,63.17,94469.0,60.3749,60.4035,60.3557,60.394,94469.0
2023-12-26 14:20:00,63.17,63.19,63.14,63.16,138412.0,60.394,60.4131,60.3653,60.3844,138412.0
2023-12-26 14:25:00,63.17,63.19,63.15,63.19,61076.0,60.394,60.4131,60.3749,60.4131,61076.0
2023-12-26 14:30:00,63.19,63.19,63.17,63.19,76883.0,60.4131,60.4131,60.394,60.4131,76883.0
2023-12-26 14:35:00,63.19,63.21,63.18,63.21,96459.0,60.4131,60.4322,60.4035,60.4322,96459.0
2023-12-26 14:40:00,63.21,63.21,63.14,63.15,92811.0,60.4322,60.4322,60.3653,60.3749,92811.0
2023-12-26 14:45:00,63.15,63.2,63.14,63.2,74397.0,60.3749,60.4227,60.3653,60.4227,74397.0
2023-12-26 14:50:00,63.2,63.21,63.17,63.21,99801.0,60.4227,60.4322,60.394,60.4322,99801.0
2023-12-26 14:55:00,63.21,63.24,63.21,63.22,112174.0,60.4322,60.4609,60.4322,60.4418,112174.0
2023-12-26 15:00:00,63.21,63.22,63.15,63.17,226304.0,60.4322,60.4418,60.3749,60.394,226304.0
2023-12-26 15:05:00,63.17,63.19,63.11,63.12,62905.0,60.394,60.4131,60.3366,60.3462,62905.0
2023-12-26 15:10:00,63.13,63.13,63.1,63.1,56164.0,60.3557,60.3557,60.3271,60.3271,56164.0
2023-12-26 15:15:00,63.1,63.1,63.05,63.1,110815.0,60.3271,60.3271,60.2793,60.3271,110815.0
2023-12-26 15:20:00,63.1,63.13,63.09,63.12,114279.0,60.3271,60.3557,60.3175,60.3462,114279.0
2023-12-26 15:25:00,63.12,63.2,63.11,63.14,174695.0,60.3462,60.4227,60.3366,60.3653,174695.0
2023-12-26 15:30:00,63.14,63.21,63.14,63.21,179624.0,60.3653,60.4322,60.3653,60.4322,179624.0
2023-12-26 15:35:00,63.21,63.23,63.13,63.16,283620.0,60.4322,60.4514,60.3557,60.3844,283620.0
2023-12-26 15:40:00,63.16,63.18,63.13,63.16,160447.0,60.3844,60.4035,60.3557,60.3844,160447.0
2023-12-26 15:45:00,63.16,63.19,63.11,63.11,187519.0,60.3844,60.4131,60.3366,60.3366,187519.0
2023-12-26 15:50:00,63.1,63.12,62.99,63.02,363514.0,60.3271,60.3462,60.2219,60.2506,363514.0
2023-12-26 15:55:00,63.01,63.04,63.0,63.01,470939.0,60.241,60.2697,60.2315,60.241,470939.0
2023-12-27 09:30:00,62.88,62.92,62.64,62.82,450232.0,60.1167,60.155,59.8873,60.0594,450232.0
2023-12-27 09:35:00,62.81,62.94,62.71,62.93,209554.0,60.0498,60.1741,59.9542,60.1645,209554.0
2023-12-27 09:40:00,62.94,62.97,62.81,62.88,149558.0,60.1741,60.2028,60.0498,60.1167,149558.0
2023-12-27 09:45:00,62.88,62.96,62.86,62.94,98250.0,60.1167,60.1932,60.0976,60.1741,98250.0
2023-12-27 09:50:00,62.94,63.02,62.94,63.0,60368.0,60.1741,60.2506,60.1741,60.2315,60368.0
2023-12-27 09:55:00,62.99,63.04,62.95,62.96,76201.0,60.2219,60.2697,60.1837,60.1932,76201.0
2023-12-27 10:00:00,62.96,62.96,62.88,62.91,71764.0,60.1932,60.1932,60.1167,60.1454,71764.0
2023-12-27 10:05:00,62.9,62.99,62.89,62.99,78937.0,60.1359,60.2219,60.1263,60.2219,78937.0
2023-12-27 10:10:00,62.99,63.03,62.9,62.92,225588.0,60.2219,60.2601,60.1359,60.155,225588.0
2023-12-27 10:15:00,62.92,62.99,62.89,62.93,121908.0,60.155,60.2219,60.1263,60.1645,121908.0
2023-12-27 10:20:00,62.95,63.06,62.92,63.04,60836.0,60.1837,60.2888,60.155,60.2697,60836.0
2023-12-27 10:25:00,63.04,63.04,62.95,62.98,59948.0,60.2697,60.2697,60.1837,60.2123,59948.0
2023-12-27 10:30:00,62.97,63.08,62.97,63.05,99548.0,60.2028,60.3079,60.2028,60.2793,99548.0
2023-12-27 10:35:00,63.05,63.05,62.96,63.01,113040.0,60.2793,60.2793,60.1932,60.241,113040.0
2023-12-27 10:40:00,63.01,63.03,62.98,63.01,54056.0,60.241,60.2601,60.2123,60.241,54056.0
2023-12-27 10:45:00,63.01,63.03,62.93,62.95,66458.0,60.241,60.2601,60.1645,60.1837,66458.0
2023-12-27 10:50:00,62.95,62.96,62.9,62.96,92606.0,60.1837,60.1932,60.1359,60.1932,92606.0
2023-12-27 10:55:00,62.96,62.96,62.89,62.9,71939.0,60.1932,60.1932,60.1263,60.1359,71939.0
2023-12-27 11:00:00,62.89,62.94,62.86,62.91,97275.0,60.1263,60.1741,60.0976,60.1454,97275.0
2023-12-27 11:05:00,62.9,62.97,62.88,62.96,65869.0,60.1359,60.2028,60.1167,60.1932,65869.0
2023-12-27 11:10:00,62.96,62.96,62.88,62.88,36517.0,60.1932,60.1932,60.1167,60.1167,36517.0
2023-12-27 11:15:00,62.87,62.87,62.83,62.86,49221.0,60.1072,60.1072,60.0689,60.0976,49221.0
2023-12-27 11:20:00,62.86,62.9,62.83,62.9,61896.0,60.0976,60.1359,60.0689,60.1359,61896.0
2023-12-27 11:25:00,62.91,62.95,62.9,62.92,46795.0,60.1454,60.1837,60.1359,60.155,46795.0
2023-12-27 11:30:00,62.92,62.99,62.91,62.95,67917.0,60.155,60.2219,60.1454,60.1837,67917.0
2023-12-27 11:35:00,62.96,62.98,62.92,62.93,56024.0,60.1932,60.2123,60.155,60.1645,56024.0
2023-12-27 11:40:00,62.93,62.98,62.93,62.94,33697.0,60.1645,60.2123,60.1645,60.1741,33697.0
2023-12-27 11:45:00,62.94,62.95,62.89,62.9,42291.0,60.1741,60.1837,60.1263,60.1359,42291.0
2023-12-27 11:50:00,62.9,62.96,62.89,62.95,26570.0,60.1359,60.1932,60.1263,60.1837,26570.0
2023-12-27 11:55:00,62.95,62.96,62.94,62.95,17419.0,60.1837,60.1932,60.1741,60.1837,17419.0
2023-12-27 12:00:00,62.94,62.95,62.9,62.92,38362.0,60.1741,60.1837,60.1359,60.155,38362.0
2023-12-27 12:05:00,62.91,62.93,62.89,62.91,56485.0,60.1454,60.1645,60.1263,60.1454,56485.0
2023-12-27 12:10:00,62.9,62.95,62.9,62.93,45323.0,60.1359,60.1837,60.1359,60.1645,45323.0
2023-12-27 12:15:00,62.93,62.93,62.88,62.89,30901.0,60.1645,60.1645,60.1167,60.1263,30901.0
2023-12-27 12:20:00,62.89,62.92,62.87,62.92,27558.0,60.1263,60.155,60.1072,60.155,27558.0
2023-12-27 12:25:00,62.91,62.92,62.86,62.86,35976.0,60.1454,60.155,60.0976,60.0976,35976.0
2023-12-27 12:30:00,62.86,62.87,62.83,62.85,44821.0,60.0976,60.1072,60.0689,60.0881,44821.0
2023-12-27 12:35:00,62.86,62.88,62.8,62.83,43705.0,60.0976,60.1167,60.0402,60.0689,43705.0
2023-12-27 12:40:00,62.83,62.83,62.77,62.79,116232.0,60.0689,60.0689,60.0116,60.0307,116232.0
2023-12-27 12:45:00,62.79,62.85,62.79,62.84,30725.0,60.0307,60.0881,60.0307,60.0785,30725.0
2023-12-27 12:50:00,62.85,62.88,62.84,62.87,28598.0,60.0881,60.1167,60.0785,60.1072,28598.0
2023-12-27 12:55:00,62.86,62.9,62.84,62.9,49152.0,60.0976,60.1359,60.0785,60.1359,49152.0
2023-12-27 13:00:00,62.9,62.95,62.89,62.94,39617.0,60.1359,60.1837,60.1263,60.1741,39617.0
2023-12-27 13:05:00,62.95,63.05,62.94,63.04,289204.0,60.1837,60.2793,60.1741,60.2697,289204.0
2023-12-27 13:10:00,63.03,63.04,62.98,63.0,257612.0,60.2601,60.2697,60.2123,60.2315,257612.0
2023-12-27 13:15:00,63.0,63.04,62.99,63.01,118377.0,60.2315,60.2697,60.2219,60.241,118377.0
2023-12-27 13:20:00,63.02,63.03,63.0,63.01,50458.0,60.2506,60.2601,60.2315,60.241,50458.0
2023-12-27 13:25:00,63.01,63.05,63.0,63.02,35062.0,60.241,60.2793,60.2315,60.2506,35062.0
2023-12-27 13:30:00,63.01,63.03,62.95,62.96,53556.0,60.241,60.2601,60.1837,60.1932,53556.0
2023-12-27 13:35:00,62.95,62.95,62.89,62.9,42269.0,60.1837,60.1837,60.1263,60.1359,42269.0
2023-12-27 13:40:00,62.9,62.97,62.89,62.96,66008.0,60.1359,60.2028,60.1263,60.1932,66008.0
2023-12-27 13:45:00,62.96,62.97,62.94,62.96,22452.0,60.1932,60.2028,60.1741,60.1932,22452.0
2023-12-27 13:50:00,62.96,62.96,62.92,62.93,118207.0,60.1932,60.1932,60.155,60.1645,118207.0
2023-12-27 13:55:00,62.94,62.95,62.89,62.9,38757.0,60.1741,60.1837,60.1263,60.1359,38757.0
2023-12-27 14:00:00,62.89,62.89,62.74,62.8,215548.0,60.1263,60.1263,59.9829,60.0402,215548.0
2023-12-27 14:05:00,62.8,62.81,62.75,62.8,133720.0,60.0402,60.0498,59.9924,60.0402,133720.0
2023-12-27 14:10:00,62.8,62.82,62.74,62.79,251973.0,60.0402,60.0594,59.9829,60.0307,251973.0
2023-12-27 14:15:00,62.79,62.81,62.76,62.81,231473.0,60.0307,60.0498,60.002,60.0498,231473.0
2023-12-27 14:20:00,62.81,62.87,62.81,62.84,142374.0,60.0498,60.1072,60.0498,60.0785,142374.0
2023-12-27 14:25:00,62.83,62.88,62.8,62.84,182638.0,60.0689,60.1167,60.0402,60.0785,182638.0
2023-12-27 14:30:00,62.85,62.86,62.8,62.82,89403.0,60.0881,60.0976,60.0402,60.0594,89403.0
2023-12-27 14:35:00,62.82,62.84,62.81,62.81,32972.0,60.0594,60.0785,60.0498,60.0498,32972.0
2023-12-27 14:40:00,62.8,62.81,62.75,62.77,52747.0,60.0402,60.0498,59.9924,60.0116,52747.0
2023-12-27 14:45:00,62.77,62.83,62.77,62.82,36926.0,60.0116,60.0689,60.0116,60.0594,36926.0
2023-12-27 14:50:00,62.82,62.84,62.82,62.83,68490.0,60.0594,60.0785,60.0594,60.0689,68490.0
2023-12-27 14:55:00,62.83,62.88,62.82,62.88,32223.0,60.0689,60.1167,60.0594,60.1167,32223.0
2023-12-27 15:00:00,62.88,62.9,62.85,62.89,65265.0,60.1167,60.1359,60.0881,60.1263,65265.0
2023-12-27 15:05:00,62.89,62.9,62.85,62.9,70993.0,60.1263,60.1359,60.0881,60.1359,70993.0
2023-12-27 15:10:00,62.89,62.91,62.85,62.86,95893.0,60.1263,60.1454,60.0881,60.0976,95893.0
2023-12-27 15:15:00,62.86,62.9,62.85,62.87,49479.0,60.0976,60.1359,60.0881,60.1072,49479.0
2023-12-27 15:20:00,62.87,62.9,62.86,62.87,58586.0,60.1072,60.1359,60.0976,60.1072,58586.0
2023-12-27 15:25:00,62.86,62.87,62.83,62.86,75995.0,60.0976,60.1072,60.0689,60.0976,75995.0
2023-12-27 15:30:00,62.86,62.91,62.82,62.9,82648.0,60.0976,60.1454,60.0594,60.1359,82648.0
2023-12-27 15:35:00,62.9,62.94,62.87,62.89,107757.0,60.1359,60.1741,60.1072,60.1263,107757.0
2023-12-27 15:40:00,62.89,62.9,62.77,62.78,361142.0,60.1263,60.1359,60.0116,60.0211,361142.0
2023-12-27 15:45:00,62.78,62.8,62.75,62.79,215981.0,60.0211,60.0402,59.9924,60.0307,215981.0
2023-12-27 15:50:00,62.78,62.84,62.75,62.84,440260.0,60.0211,60.0785,59.9924,60.0785,440260.0
2023-12-27 15:55:00,62.83,62.98,62.82,62.98,505232.0,60.0689,60.2123,60.0594,60.2123,505232.0
2023-12-28 09:30:00,62.76,63.04,62.76,63.02,218656.0,60.002,60.2697,60.002,60.2506,218656.0
2023-12-28 09:35:00,63.03,63.18,63.01,63.17,99748.0,60.2601,60.4035,60.241,60.394,99748.0
2023-12-28 09:40:00,63.17,63.27,63.14,63.14,283503.0,60.394,60.4896,60.3653,60.3653,283503.0
2023-12-28 09:45:00,63.15,63.27,63.12,63.25,84861.0,60.3749,60.4896,60.3462,60.4705,84861.0
2023-12-28 09:50:00,63.26,63.35,63.26,63.3,122121.0,60.48,60.5661,60.48,60.5183,122121.0
2023-12-28 09:55:00,63.3,63.34,63.29,63.34,62194.0,60.5183,60.5565,60.5087,60.5565,62194.0
2023-12-28 10:00:00,63.35,63.35,63.16,63.21,118604.0,60.5661,60.5661,60.3844,60.4322,118604.0
2023-12-28 10:05:00,63.21,63.24,63.17,63.18,114188.0,60.4322,60.4609,60.394,60.4035,114188.0
2023-12-28 10:10:00,63.18,63.23,63.16,63.19,62858.0,60.4035,60.4514,60.3844,60.4131,62858.0
2023-12-28 10:15:00,63.18,63.21,63.13,63.14,84163.0,60.4035,60.4322,60.3557,60.3653,84163.0
2023-12-28 10:20:00,63.15,63.22,63.12,63.22,78951.0,60.3749,60.4418,60.3462,60.4418,78951.0
2023-12-28 10:25:00,63.21,63.26,63.2,63.24,68867.0,60.4322,60.48,60.4227,60.4609,68867.0
2023-12-28 10:30:00,63.24,63.29,63.18,63.27,175701.0,60.4609,60.5087,60.4035,60.4896,175701.0
2023-12-28 10:35:00,63.27,63.3,63.26,63.29,99978.0,60.4896,60.5183,60.48,60.5087,99978.0
2023-12-28 10:40:00,63.29,63.35,63.21,63.22,118399.0,60.5087,60.5661,60.4322,60.4418,118399.0
2023-12-28 10:45:00,63.22,63.31,63.21,63.3,278150.0,60.4418,60.5278,60.4322,60.5183,278150.0
2023-12-28 10:50:00,63.3,63.31,63.26,63.27,76086.0,60.5183,60.5278,60.48,60.4896,76086.0
2023-12-28 10:55:00,63.26,63.26,63.18,63.24,138160.0,60.48,60.48,60.4035,60.4609,138160.0
2023-12-28 11:00:00,63.24,63.25,63.21,63.21,31209.0,60.4609,60.4705,60.4322,60.4322,31209.0
2023-12-28 11:05:00,63.2,63.2,63.12,63.18,157426.0,60.4227,60.4227,60.3462,60.4035,157426.0
2023-12-28 11:10:00,63.18,63.19,63.14,63.18,64148.0,60.4035,60.4131,60.3653,60.4035,64148.0
2023-12-28 11:15:00,63.18,63.23,63.17,63.2,55221.0,60.4035,60.4514,60.394,60.4227,55221.0
2023-12-28 11:20:00,63.19,63.24,63.18,63.21,69580.0,60.4131,60.4609,60.4035,60.4322,69580.0
2023-12-28 11:25:00,63.21,63.24,63.2,63.21,26812.0,60.4322,60.4609,60.4227,60.4322,26812.0
2023-12-28 11:30:00,63.22,63.24,63.15,63.16,110945.0,60.4418,60.4609,60.3749,60.3844,110945.0
2023-12-28 11:35:00,63.16,63.19,63.12,63.17,44057.0,60.3844,60.4131,60.3462,60.394,44057.0
2023-12-28 11:40:00,63.17,63.21,63.16,63.2,53961.0,60.394,60.4322,60.3844,60.4227,53961.0
2023-12-28 11:45:00,63.2,63.25,63.18,63.22,42784.0,60.4227,60.4705,60.4035,60.4418,42784.0
2023-12-28 11:50:00,63.23,63.28,63.22,63.27,37638.0,60.4514,60.4992,60.4418,60.4896,37638.0
2023-12-28 11:55:00,63.27,63.27,63.22,63.22,69463.0,60.4896,60.4896,60.4418,60.4418,69463.0
2023-12-28 12:00:00,63.23,63.3,63.22,63.3,30737.0,60.4514,60.5183,60.4418,60.5183,30737.0
2023-12-28 12:05:00,63.3,63.32,63.26,63.27,51273.0,60.5183,60.5374,60.48,60.4896,51273.0
2023-12-28 12:10:00,63.27,63.35,63.27,63.34,59259.0,60.4896,60.5661,60.4896,60.5565,59259.0
2023-12-28 12:15:00,63.34,63.37,63.32,63.33,35340.0,60.5565,60.5852,60.5374,60.547,35340.0
2023-12-28 12:20:00,63.34,63.36,63.31,63.35,59696.0,60.5565,60.5756,60.5278,60.5661,59696.0
2023-12-28 12:25:00,63.35,63.35,63.3,63.33,90332.0,60.5661,60.5661,60.5183,60.547,90332.0
2023-12-28 12:30:00,63.33,63.34,63.31,63.34,25960.0,60.547,60.5565,60.5278,60.5565,25960.0
2023-12-28 12:35:00,63.34,63.34,63.29,63.31,43178.0,60.5565,60.5565,60.5087,60.5278,43178.0
2023-12-28 12:40:00,63.32,63.32,63.25,63.29,85280.0,60.5374,60.5374,60.4705,60.5087,85280.0
2023-12-28 12:45:00,63.29,63.34,63.28,63.32,39365.0,60.5087,60.5565,60.4992,60.5374,39365.0
2023-12-28 12:50:00,63.32,63.35,63.31,63.35,137417.0,60.5374,60.5661,60.5278,60.5661,137417.0
2023-12-28 12:55:00,63.34,63.35,63.31,63.33,36998.0,60.5565,60.5661,60.5278,60.547,36998.0
2023-12-28 13:00:00,63.33,63.33,63.22,63.22,75642.0,60.547,60.547,60.4418,60.4418,75642.0
2023-12-28 13:05:00,63.22,63.23,63.18,63.23,77666.0,60.4418,60.4514,60.4035,60.4514,77666.0
2023-12-28 13:10:00,63.23,63.27,63.21,63.27,47075.0,60.4514,60.4896,60.4322,60.4896,47075.0
2023-12-28 13:15:00,63.26,63.34,63.26,63.34,49463.0,60.48,60.5565,60.48,60.5565,49463.0
2023-12-28 13:20:00,63.34,63.37,63.33,63.33,42437.0,60.5565,60.5852,60.547,60.547,42437.0
2023-12-28 13:25:00,63.34,63.34,63.25,63.27,46225.0,60.5565,60.5565,60.4705,60.4896,46225.0
2023-12-28 13:30:00,63.27,63.3,63.26,63.27,29984.0,60.4896,60.5183,60.48,60.4896,29984.0
2023-12-28 13:35:00,63.26,63.29,63.24,63.29,42497.0,60.48,60.5087,60.4609,60.5087,42497.0
2023-12-28 13:40:00,63.28,63.29,63.27,63.29,26151.0,60.4992,60.5087,60.4896,60.5087,26151.0
2023-12-28 13:45:00,63.29,63.32,63.28,63.3,24210.0,60.5087,60.5374,60.4992,60.5183,24210.0
2023-12-28 13:50:00,63.3,63.34,63.29,63.31,28543.0,60.5183,60.5565,60.5087,60.5278,28543.0
2023-12-28 13:55:00,63.31,63.33,63.3,63.32,21762.0,60.5278,60.547,60.5183,60.5374,21762.0
2023-12-28 14:00:00,63.32,63.37,63.31,63.36,24671.0,60.5374,60.5852,60.5278,60.5756,24671.0
2023-12-28 14:05:00,63.37,63.37,63.3,63.33,34359.0,60.5852,60.5852,60.5183,60.547,34359.0
2023-12-28 14:10:00,63.33,63.37,63.32,63.36,37059.0,60.547,60.5852,60.5374,60.5756,37059.0
2023-12-28 14:15:00,63.36,63.39,63.33,63.33,46305.0,60.5756,60.6043,60.547,60.547,46305.0
2023-12-28 14:20:00,63.33,63.38,63.32,63.37,26027.0,60.547,60.5948,60.5374,60.5852,26027.0
2023-12-28 14:25:00,63.37,63.42,63.37,63.42,33004.0,60.5852,60.633,60.5852,60.633,33004.0
2023-12-28 14:30:00,63.42,63.43,63.36,63.38,107235.0,60.633,60.6426,60.5756,60.5948,107235.0
2023-12-28 14:35:00,63.38,63.41,63.35,63.36,73114.0,60.5948,60.6234,60.5661,60.5756,73114.0
2023-12-28 14:40:00,63.35,63.36,63.33,63.34,73099.0,60.5661,60.5756,60.547,60.5565,73099.0
2023-12-28 14:45:00,63.34,63.4,63.33,63.4,76854.0,60.5565,60.6139,60.547,60.6139,76854.0
2023-12-28 14:50:00,63.39,63.41,63.37,63.39,99313.0,60.6043,60.6234,60.5852,60.6043,99313.0
2023-12-28 14:55:00,63.39,63.4,63.37,63.38,38070.0,60.6043,60.6139,60.5852,60.5948,38070.0
2023-12-28 15:00:00,63.39,63.4,63.35,63.39,57921.0,60.6043,60.6139,60.5661,60.6043,57921.0
2023-12-28 15:05:00,63.39,63.42,63.38,63.38,41816.0,60.6043,60.633,60.5948,60.5948,41816.0
2023-12-28 15:10:00,63.37,63.41,63.34,63.41,248402.0,60.5852,60.6234,60.5565,60.6234,248402.0
2023-12-28 15:15:00,63.4,63.44,63.35,63.43,207421.0,60.6139,60.6521,60.5661,60.6426,207421.0
2023-12-28 15:20:00,63.43,63.46,63.4,63.41,73979.0,60.6426,60.6712,60.6139,60.6234,73979.0
2023-12-28 15:25:00,63.41,63.41,63.33,63.38,101082.0,60.6234,60.6234,60.547,60.5948,101082.0
2023-12-28 15:30:00,63.38,63.43,63.36,63.41,158644.0,60.5948,60.6426,60.5756,60.6234,158644.0
2023-12-28 15:35:00,63.42,63.49,63.41,63.47,111111.0,60.633,60.6999,60.6234,60.6808,111111.0
2023-12-28 15:40:00,63.48,63.49,63.42,63.46,265456.0,60.6904,60.6999,60.633,60.6712,265456.0
2023-12-28 15:45:00,63.46,63.5,63.4,63.43,188844.0,60.6712,60.7095,60.6139,60.6426,188844.0
2023-12-28 15:50:00,63.43,63.48,63.4,63.41,324547.0,60.6426,60.6904,60.6139,60.6234,324547.0
2023-12-28 15:55:00,63.42,63.45,63.36,63.43,583922.0,60.633,60.6617,60.5756,60.6426,583922.0
2023-12-29 09:30:00,63.27,63.27,63.06,63.2,284870.0,60.4896,60.4896,60.2888,60.4227,284870.0
2023-12-29 09:35:00,63.2,63.35,63.16,63.33,100053.0,60.4227,60.5661,60.3844,60.547,100053.0
2023-12-29 09:40:00,63.33,63.37,63.18,63.19,106321.0,60.547,60.5852,60.4035,60.4131,106321.0
2023-12-29 09:45:00,63.19,63.22,63.11,63.14,206255.0,60.4131,60.4418,60.3366,60.3653,206255.0
2023-12-29 09:50:00,63.15,63.17,63.05,63.1,130824.0,60.3749,60.394,60.2793,60.3271,130824.0
2023-12-29 09:55:00,63.11,63.13,63.08,63.13,94115.0,60.3366,60.3557,60.3079,60.3557,94115.0
2023-12-29 10:00:00,63.13,63.22,63.12,63.17,221545.0,60.3557,60.4418,60.3462,60.394,221545.0
2023-12-29 10:05:00,63.18,63.2,63.13,63.15,131259.0,60.4035,60.4227,60.3557,60.3749,131259.0
2023-12-29 10:10:00,63.15,63.22,63.12,63.22,50909.0,60.3749,60.4418,60.3462,60.4418,50909.0
2023-12-29 10:15:00,63.22,63.25,63.18,63.24,127857.0,60.4418,60.4705,60.4035,60.4609,127857.0
2023-12-29 10:20:00,63.24,63.27,63.2,63.26,81901.0,60.4609,60.4896,60.4227,60.48,81901.0
2023-12-29 10:25:00,63.26,63.26,63.2,63.23,48100.0,60.48,60.48,60.4227,60.4514,48100.0
2023-12-29 10:30:00,63.23,63.31,63.22,63.3,171284.0,60.4514,60.5278,60.4418,60.5183,171284.0
2023-12-29 10:35:00,63.3,63.31,63.27,63.29,110338.0,60.5183,60.5278,60.4896,60.5087,110338.0
2023-12-29 10:40:00,63.29,63.38,63.24,63.37,102492.0,60.5087,60.5948,60.4609,60.5852,102492.0
2023-12-29 10:45:00,63.38,63.44,63.29,63.4,153642.0,60.5948,60.6521,60.5087,60.6139,153642.0
2023-12-29 10:50:00,63.41,63.46,63.36,63.38,117302.0,60.6234,60.6712,60.5756,60.5948,117302.0
2023-12-29 10:55:00,63.38,63.38,63.31,63.32,88918.0,60.5948,60.5948,60.5278,60.5374,88918.0
2023-12-29 11:00:00,63.32,63.36,63.32,63.35,76632.0,60.5374,60.5756,60.5374,60.5661,76632.0
2023-12-29 11:05:00,63.36,63.42,63.32,63.35,91162.0,60.5756,60.633,60.5374,60.5661,91162.0
2023-12-29 11:10:00,63.35,63.39,63.27,63.28,86462.0,60.5661,60.6043,60.4896,60.4992,86462.0
2023-12-29 11:15:00,63.28,63.31,63.23,63.29,114288.0,60.4992,60.5278,60.4514,60.5087,114288.0
2023-12-29 11:20:00,63.29,63.3,63.18,63.21,175047.0,60.5087,60.5183,60.4035,60.4322,175047.0
2023-12-29 11:25:00,63.21,63.28,63.18,63.18,118787.0,60.4322,60.4992,60.4035,60.4035,118787.0
2023-12-29 11:30:00,63.18,63.23,63.18,63.19,229630.0,60.4035,60.4514,60.4035,60.4131,229630.0
2023-12-29 11:35:00,63.19,63.21,63.14,63.2,61659.0,60.4131,60.4322,60.3653,60.4227,61659.0
2023-12-29 11:40:00,63.21,63.22,63.13,63.15,59345.0,60.4322,60.4418,60.3557,60.3749,59345.0
2023-12-29 11:45:00,63.15,63.21,63.15,63.17,74614.0,60.3749,60.4322,60.3749,60.394,74614.0
2023-12-29 11:50:00,63.17,63.18,63.04,63.05,49381.0,60.394,60.4035,60.2697,60.2793,49381.0
2023-12-29 11:55:00,63.04,63.12,63.04,63.1,47116.0,60.2697,60.3462,60.2697,60.3271,47116.0
2023-12-29 12:00:00,63.09,63.1,63.01,63.02,69940.0,60.3175,60.3271,60.241,60.2506,69940.0
2023-12-29 12:05:00,63.02,63.03,62.96,63.0,167681.0,60.2506,60.2601,60.1932,60.2315,167681.0
2023-12-29 12:10:00,63.0,63.02,62.91,62.98,194796.0,60.2315,60.2506,60.1454,60.2123,194796.0
2023-12-29 12:15:00,62.98,63.03,62.96,63.03,153480.0,60.2123,60.2601,60.1932,60.2601,153480.0
2023-12-29 12:20:00,63.03,63.07,63.0,63.03,205043.0,60.2601,60.2984,60.2315,60.2601,205043.0
2023-12-29 12:25:00,63.03,63.05,62.98,63.0,46429.0,60.2601,60.2793,60.2123,60.2315,46429.0
2023-12-29 12:30:00,63.0,63.03,62.98,63.02,35293.0,60.2315,60.2601,60.2123,60.2506,35293.0
2023-12-29 12:35:00,63.02,63.06,63.01,63.05,22516.0,60.2506,60.2888,60.241,60.2793,22516.0
2023-12-29 12:40:00,63.05,63.07,63.03,63.06,31799.0,60.2793,60.2984,60.2601,60.2888,31799.0
2023-12-29 12:45:00,63.06,63.09,63.0,63.02,153640.0,60.2888,60.3175,60.2315,60.2506,153640.0
2023-12-29 12:50:00,63.02,63.07,63.02,63.05,26855.0,60.2506,60.2984,60.2506,60.2793,26855.0
2023-12-29 12:55:00,63.06,63.13,63.06,63.11,27031.0,60.2888,60.3557,60.2888,60.3366,27031.0
2023-12-29 13:00:00,63.11,63.12,63.06,63.1,67206.0,60.3366,60.3462,60.2888,60.3271,67206.0
2023-12-29 13:05:00,63.1,63.11,63.02,63.03,53779.0,60.3271,60.3366,60.2506,60.2601,53779.0
2023-12-29 13:10:00,63.03,63.09,63.02,63.07,163791.0,60.2601,60.3175,60.2506,60.2984,163791.0
2023-12-29 13:15:00,63.08,63.08,63.01,63.04,235422.0,60.3079,60.3079,60.241,60.2697,235422.0
2023-12-29 13:20:00,63.04,63.04,62.96,62.97,32268.0,60.2697,60.2697,60.1932,60.2028,32268.0
2023-12-29 13:25:00,62.98,63.0,62.94,62.98,47429.0,60.2123,60.2315,60.1741,60.2123,47429.0
2023-12-29 13:30:00,62.98,63.02,62.97,62.99,47828.0,60.2123,60.2506,60.2028,60.2219,47828.0
2023-12-29 13:35:00,62.99,63.02,62.98,63.02,30349.0,60.2219,60.2506,60.2123,60.2506,30349.0
2023-12-29 13:40:00,63.02,63.02,62.98,63.02,37715.0,60.2506,60.2506,60.2123,60.2506,37715.0
2023-12-29 13:45:00,63.02,63.05,63.0,63.05,44871.0,60.2506,60.2793,60.2315,60.2793,44871.0
2023-12-29 13:50:00,63.05,63.07,63.0,63.0,40566.0,60.2793,60.2984,60.2315,60.2315,40566.0
2023-12-29 13:55:00,62.99,63.01,62.96,62.97,26039.0,60.2219,60.241,60.1932,60.2028,26039.0
2023-12-29 14:00:00,62.97,63.0,62.95,63.0,43730.0,60.2028,60.2315,60.1837,60.2315,43730.0
2023-12-29 14:05:00,63.0,63.04,62.97,63.02,107445.0,60.2315,60.2697,60.2028,60.2506,107445.0
2023-12-29 14:10:00,63.02,63.05,62.99,63.05,185270.0,60.2506,60.2793,60.2219,60.2793,185270.0
2023-12-29 14:15:00,63.04,63.09,63.04,63.07,33040.0,60.2697,60.3175,60.2697,60.2984,33040.0
2023-12-29 14:20:00,63.08,63.11,63.07,63.09,41634.0,60.3079,60.3366,60.2984,60.3175,41634.0
2023-12-29 14:25:00,63.09,63.12,63.04,63.07,44001.0,60.3175,60.3462,60.2697,60.2984,44001.0
2023-12-29 14:30:00,63.06,63.09,63.05,63.06,31078.0,60.2888,60.3175,60.2793,60.2888,31078.0
2023-12-29 14:35:00,63.06,63.08,63.04,63.08,27646.0,60.2888,60.3079,60.2697,60.3079,27646.0
2023-12-29 14:40:00,63.08,63.12,63.05,63.09,52245.0,60.3079,60.3462,60.2793,60.3175,52245.0
2023-12-29 14:45:00,63.09,63.14,63.08,63.11,39687.0,60.3175,60.3653,60.3079,60.3366,39687.0
2023-12-29 14:50:00,63.12,63.14,63.11,63.13,26380.0,60.3462,60.3653,60.3366,60.3557,26380.0
2023-12-29 14:55:00,63.13,63.15,63.11,63.13,47544.0,60.3557,60.3749,60.3366,60.3557,47544.0
2023-12-29 15:00:00,63.13,63.14,63.09,63.11,42748.0,60.3557,60.3653,60.3175,60.3366,42748.0
2023-12-29 15:05:00,63.11,63.21,63.11,63.18,70833.0,60.3366,60.4322,60.3366,60.4035,70833.0
2023-12-29 15:10:00,63.17,63.2,63.16,63.2,112550.0,60.394,60.4227,60.3844,60.4227,112550.0
2023-12-29 15:15:00,63.19,63.21,63.16,63.18,209750.0,60.4131,60.4322,60.3844,60.4035,209750.0
2023-12-29 15:20:00,63.19,63.21,63.12,63.17,103275.0,60.4131,60.4322,60.3462,60.394,103275.0
2023-12-29 15:25:00,63.17,63.24,63.16,63.24,72791.0,60.394,60.4609,60.3844,60.4609,72791.0
2023-12-29 15:30:00,63.24,63.28,63.2,63.24,117884.0,60.4609,60.4992,60.4227,60.4609,117884.0
2023-12-29 15:35:00,63.24,63.28,63.22,63.24,110996.0,60.4609,60.4992,60.4418,60.4609,110996.0
2023-12-29 15:40:00,63.24,63.26,63.21,63.22,137091.0,60.4609,60.48,60.4322,60.4418,137091.0
2023-12-29 15:45:00,63.21,63.24,63.18,63.22,215847.0,60.4322,60.4609,60.4035,60.4418,215847.0
2023-12-29 15:50:00,63.22,63.32,63.19,63.22,585679.0,60.4418,60.5374,60.4131,60.4418,585679.0
2023-12-29 15:55:00,63.22,63.42,63.21,63.36,1342147.0,60.4418,60.633,60.4322,60.5756,1342147.0
2024-01-02 09:30:00,63.03,63.37,62.93,63.35,507190.0,60.2601,60.5852,60.1645,60.5661,507190.0
2024-01-02 09:35:00,63.34,63.45,63.24,63.3,257036.0,60.5565,60.6617,60.4609,60.5183,257036.0
2024-01-02 09:40:00,63.3,63.63,63.3,63.55,277003.0,60.5183,60.8338,60.5183,60.7573,277003.0
2024-01-02 09:45:00,63.55,63.73,63.52,63.71,233001.0,60.7573,60.9294,60.7286,60.9103,233001.0
2024-01-02 09:50:00,63.71,63.8,63.63,63.73,266871.0,60.9103,60.9963,60.8338,60.9294,266871.0
2024-01-02 09:55:00,63.73,63.92,63.72,63.86,224022.0,60.9294,61.111,60.9198,61.0537,224022.0
2024-01-02 10:00:00,63.86,64.01,63.8,63.95,253618.0,61.0537,61.1971,60.9963,61.1397,253618.0
2024-01-02 10:05:00,63.94,64.01,63.89,63.91,126309.0,61.1302,61.1971,61.0823,61.1015,126309.0
2024-01-02 10:10:00,63.92,63.98,63.83,63.86,133010.0,61.111,61.1684,61.025,61.0537,133010.0
2024-01-02 10:15:00,63.87,64.03,63.87,63.99,101641.0,61.0632,61.2162,61.0632,61.178,101641.0
2024-01-02 10:20:00,63.99,64.01,63.94,64.0,134337.0,61.178,61.1971,61.1302,61.1875,134337.0
2024-01-02 10:25:00,64.0,64.11,63.98,64.05,224412.0,61.1875,61.2927,61.1684,61.2353,224412.0
2024-01-02 10:30:00,64.05,64.09,64.01,64.05,119537.0,61.2353,61.2736,61.1971,61.2353,119537.0
2024-01-02 10:35:00,64.06,64.13,63.98,64.06,206402.0,61.2449,61.3118,61.1684,61.2449,206402.0
2024-01-02 10:40:00,64.06,64.12,64.0,64.06,132430.0,61.2449,61.3022,61.1875,61.2449,132430.0
2024-01-02 10:45:00,64.05,64.17,64.0,64.16,143025.0,61.2353,61.35,61.1875,61.3405,143025.0
2024-01-02 10:50:00,64.17,64.18,64.02,64.03,329261.0,61.35,61.3596,61.2066,61.2162,329261.0
2024-01-02 10:55:00,64.03,64.16,64.01,64.13,167783.0,61.2162,61.3405,61.1971,61.3118,167783.0
2024-01-02 11:00:00,64.12,64.14,64.05,64.09,99261.0,61.3022,61.3214,61.2353,61.2736,99261.0
2024-01-02 11:05:00,64.09,64.16,64.08,64.13,102464.0,61.2736,61.3405,61.264,61.3118,102464.0
2024-01-02 11:10:00,64.14,64.14,64.02,64.03,123926.0,61.3214,61.3214,61.2066,61.2162,123926.0
2024-01-02 11:15:00,64.03,64.1,64.03,64.09,110870.0,61.2162,61.2831,61.2162,61.2736,110870.0
2024-01-02 11:20:00,64.08,64.13,64.04,64.07,93391.0,61.264,61.3118,61.2258,61.2544,93391.0
2024-01-02 11:25:00,64.06,64.08,63.97,63.98,87824.0,61.2449,61.264,61.1588,61.1684,87824.0
2024-01-02 11:30:00,63.97,63.98,63.92,63.93,141462.0,61.1588,61.1684,61.111,61.1206,141462.0
2024-01-02 11:35:00,63.93,63.94,63.87,63.93,114262.0,61.1206,61.1302,61.0632,61.1206,114262.0
2024-01-02 11:40:00,63.93,64.01,63.92,64.0,78991.0,61.1206,61.1971,61.111,61.1875,78991.0
2024-01-02 11:45:00,63.99,64.04,63.92,63.96,110727.0,61.178,61.2258,61.111,61.1493,110727.0
2024-01-02 11:50:00,63.96,64.08,63.94,64.07,327027.0,61.1493,61.264,61.1302,61.2544,327027.0
2024-01-02 11:55:00,64.06,64.08,64.01,64.03,101663.0,61.2449,61.264,61.1971,61.2162,101663.0
2024-01-02 12:00:00,64.04,64.12,64.02,64.09,97963.0,61.2258,61.3022,61.2066,61.2736,97963.0
2024-01-02 12:05:00,64.09,64.11,64.03,64.04,173085.0,61.2736,61.2927,61.2162,61.2258,173085.0
2024-01-02 12:10:00,64.03,64.12,64.03,64.06,94119.0,61.2162,61.3022,61.2162,61.2449,94119.0
2024-01-02 12:15:00,64.06,64.11,63.99,64.1,313032.0,61.2449,61.2927,61.178,61.2831,313032.0
2024-01-02 12:20:00,64.11,64.22,64.09,64.21,150576.0,61.2927,61.3978,61.2736,61.3883,150576.0
2024-01-02 12:25:00,64.22,64.22,64.15,64.21,66486.0,61.3978,61.3978,61.3309,61.3883,66486.0
2024-01-02 12:30:00,64.21,64.23,64.2,64.21,75808.0,61.3883,61.4074,61.3787,61.3883,75808.0
2024-01-02 12:35:00,64.21,64.26,64.21,64.23,92668.0,61.3883,61.4361,61.3883,61.4074,92668.0
2024-01-02 12:40:00,64.23,64.27,64.19,64.25,64152.0,61.4074,61.4456,61.3692,61.4265,64152.0
2024-01-02 12:45:00,64.25,64.29,64.24,64.26,44297.0,61.4265,61.4648,61.417,61.4361,44297.0
2024-01-02 12:50:00,64.26,64.3,64.23,64.3,70716.0,61.4361,61.4743,61.4074,61.4743,70716.0
2024-01-02 12:55:00,64.3,64.32,64.26,64.3,98985.0,61.4743,61.4935,61.4361,61.4743,98985.0
2024-01-02 13:00:00,64.3,64.35,64.27,64.27,88422.0,61.4743,61.5221,61.4456,61.4456,88422.0
2024-01-02 13:05:00,64.27,64.32,64.24,64.31,95849.0,61.4456,61.4935,61.417,61.4839,95849.0
2024-01-02 13:10:00,64.32,64.37,64.31,64.33,104521.0,61.4935,61.5413,61.4839,61.503,104521.0
2024-01-02 13:15:00,64.33,64.39,64.31,64.39,68780.0,61.503,61.5604,61.4839,61.5604,68780.0
2024-01-02 13:20:00,64.39,64.4,64.28,64.34,62387.0,61.5604,61.5699,61.4552,61.5126,62387.0
2024-01-02 13:25:00,64.34,64.38,64.33,64.33,56157.0,61.5126,61.5508,61.503,61.503,56157.0
2024-01-02 13:30:00,64.31,64.31,64.25,64.27,208629.0,61.4839,61.4839,61.4265,61.4456,208629.0
2024-01-02 13:35:00,64.27,64.27,64.22,64.24,101270.0,61.4456,61.4456,61.3978,61.417,101270.0
2024-01-02 13:40:00,64.25,64.31,64.24,64.29,113352.0,61.4265,61.4839,61.417,61.4648,113352.0
2024-01-02 13:45:00,64.29,64.32,64.25,64.31,66966.0,61.4648,61.4935,61.4265,61.4839,66966.0
2024-01-02 13:50:00,64.31,64.36,64.29,64.32,95078.0,61.4839,61.5317,61.4648,61.4935,95078.0
2024-01-02 13:55:00,64.32,64.36,64.28,64.28,80087.0,61.4935,61.5317,61.4552,61.4552,80087.0
2024-01-02 14:00:00,64.28,64.36,64.26,64.35,69908.0,61.4552,61.5317,61.4361,61.5221,69908.0
2024-01-02 14:05:00,64.36,64.36,64.25,64.28,91309.0,61.5317,61.5317,61.4265,61.4552,91309.0
2024-01-02 14:10:00,64.28,64.3,64.22,64.25,358309.0,61.4552,61.4743,61.3978,61.4265,358309.0
2024-01-02 14:15:00,64.26,64.29,64.24,64.28,97695.0,61.4361,61.4648,61.417,61.4552,97695.0
2024-01-02 14:20:00,64.28,64.33,64.24,64.25,73955.0,61.4552,61.503,61.417,61.4265,73955.0
2024-01-02 14:25:00,64.25,64.29,64.23,64.28,76567.0,61.4265,61.4648,61.4074,61.4552,76567.0
2024-01-02 14:30:00,64.28,64.31,64.19,64.19,94836.0,61.4552,61.4839,61.3692,61.3692,94836.0
2024-01-02 14:35:00,64.19,64.26,64.17,64.25,79356.0,61.3692,61.4361,61.35,61.4265,79356.0
2024-01-02 14:40:00,64.26,64.31,64.24,64.25,94402.0,61.4361,61.4839,61.417,61.4265,94402.0
2024-01-02 14:45:00,64.25,64.26,64.2,64.22,96410.0,61.4265,61.4361,61.3787,61.3978,96410.0
2024-01-02 14:50:00,64.23,64.29,64.19,64.19,186833.0,61.4074,61.4648,61.3692,61.3692,186833.0
2024-01-02 14:55:00,64.2,64.27,64.17,64.26,107398.0,61.3787,61.4456,61.35,61.4361,107398.0
2024-01-02 15:00:00,64.26,64.27,64.21,64.23,160617.0,61.4361,61.4456,61.3883,61.4074,160617.0
2024-01-02 15:05:00,64.23,64.23,64.13,64.17,164434.0,61.4074,61.4074,61.3118,61.35,164434.0
2024-01-02 15:10:00,64.18,64.2,64.17,64.19,76416.0,61.3596,61.3787,61.35,61.3692,76416.0
2024-01-02 15:15:00,64.19,64.24,64.12,64.22,199047.0,61.3692,61.417,61.3022,61.3978,199047.0
2024-01-02 15:20:00,64.22,64.26,64.15,64.16,239887.0,61.3978,61.4361,61.3309,61.3405,239887.0
2024-01-02 15:25:00,64.15,64.18,64.09,64.13,581786.0,61.3309,61.3596,61.2736,61.3118,581786.0
2024-01-02 15:30:00,64.14,64.14,64.04,64.05,195043.0,61.3214,61.3214,61.2258,61.2353,195043.0
2024-01-02 15:35:00,64.05,64.08,63.99,64.03,252283.0,61.2353,61.264,61.178,61.2162,252283.0
2024-01-02 15:40:00,64.03,64.04,63.97,64.03,283967.0,61.2162,61.2258,61.1588,61.2162,283967.0
2024-01-02 15:45:00,64.03,64.07,64.0,64.06,312688.0,61.2162,61.2544,61.1875,61.2449,312688.0
2024-01-02 15:50:00,64.06,64.16,64.01,64.15,769356.0,61.2449,61.3405,61.1971,61.3309,769356.0
2024-01-02 15:55:00,64.16,64.25,64.15,64.24,1376086.0,61.3405,61.4265,61.3309,61.417,1376086.0
2024-01-03 09:30:00,64.23,64.34,63.99,64.09,511078.0,61.4074,61.5126,61.178,61.2736,511078.0
2024-01-03 09:35:00,64.09,64.21,63.88,64.09,382850.0,61.2736,61.3883,61.0728,61.2736,382850.0
2024-01-03 09:40:00,64.08,64.09,63.86,63.88,193798.0,61.264,61.2736,61.0537,61.0728,193798.0
2024-01-03 09:45:00,63.88,64.0,63.79,63.93,243908.0,61.0728,61.1875,60.9867,61.1206,243908.0
2024-01-03 09:50:00,63.93,64.1,63.91,64.06,1459936.0,61.1206,61.2831,61.1015,61.2449,1459936.0
2024-01-03 09:55:00,64.07,64.18,64.05,64.18,397190.0,61.2544,61.3596,61.2353,61.3596,397190.0
2024-01-03 10:00:00,64.18,64.37,64.13,64.34,400651.0,61.3596,61.5413,61.3118,61.5126,400651.0
2024-01-03 10:05:00,64.36,64.5,64.35,64.43,202662.0,61.5317,61.6655,61.5221,61.5986,202662.0
2024-01-03 10:10:00,64.44,64.45,64.32,64.33,121623.0,61.6082,61.6177,61.4935,61.503,121623.0
2024-01-03 10:15:00,64.34,64.38,64.24,64.34,137921.0,61.5126,61.5508,61.417,61.5126,137921.0
2024-01-03 10:20:00,64.34,64.4,64.28,64.29,105547.0,61.5126,61.5699,61.4552,61.4648,105547.0
2024-01-03 10:25:00,64.29,64.38,64.27,64.28,151302.0,61.4648,61.5508,61.4456,61.4552,151302.0
2024-01-03 10:30:00,64.28,64.36,64.23,64.35,156980.0,61.4552,61.5317,61.4074,61.5221,156980.0
2024-01-03 10:35:00,64.35,64.37,64.28,64.3,123188.0,61.5221,61.5413,61.4552,61.4743,123188.0
2024-01-03 10:40:00,64.3,64.3,64.21,64.3,70996.0,61.4743,61.4743,61.3883,61.4743,70996.0
2024-01-03 10:45:00,64.29,64.3,64.19,64.23,72579.0,61.4648,61.4743,61.3692,61.4074,72579.0
2024-01-03 10:50:00,64.23,64.24,64.12,64.13,225541.0,61.4074,61.417,61.3022,61.3118,225541.0
2024-01-03 10:55:00,64.14,64.14,64.03,64.07,317057.0,61.3214,61.3214,61.2162,61.2544,317057.0
2024-01-03 11:00:00,64.08,64.17,64.08,64.14,136898.0,61.264,61.35,61.264,61.3214,136898.0
2024-01-03 11:05:00,64.13,64.22,64.13,64.21,227895.0,61.3118,61.3978,61.3118,61.3883,227895.0
2024-01-03 11:10:00,64.21,64.22,64.13,64.22,79835.0,61.3883,61.3978,61.3118,61.3978,79835.0
2024-01-03 11:15:00,64.22,64.29,64.18,64.22,190823.0,61.3978,61.4648,61.3596,61.3978,190823.0
2024-01-03 11:20:00,64.21,64.29,64.2,64.23,274188.0,61.3883,61.4648,61.3787,61.4074,274188.0
2024-01-03 11:25:00,64.23,64.27,64.2,64.21,142053.0,61.4074,61.4456,61.3787,61.3883,142053.0
2024-01-03 11:30:00,64.2,64.22,64.12,64.19,84770.0,61.3787,61.3978,61.3022,61.3692,84770.0
2024-01-03 11:35:00,64.2,64.25,64.2,64.21,50935.0,61.3787,61.4265,61.3787,61.3883,50935.0
2024-01-03 11:40:00,64.21,64.24,64.18,64.24,59914.0,61.3883,61.417,61.3596,61.417,59914.0
2024-01-03 11:45:00,64.24,64.25,64.16,64.22,85488.0,61.417,61.4265,61.3405,61.3978,85488.0
2024-01-03 11:50:00,64.22,64.27,64.21,64.22,67122.0,61.3978,61.4456,61.3883,61.3978,67122.0
2024-01-03 11:55:00,64.22,64.22,64.17,64.18,74278.0,61.3978,61.3978,61.35,61.3596,74278.0
2024-01-03 12:00:00,64.18,64.21,64.16,64.19,101867.0,61.3596,61.3883,61.3405,61.3692,101867.0
2024-01-03 12:05:00,64.2,64.23,64.17,64.22,60591.0,61.3787,61.4074,61.35,61.3978,60591.0
2024-01-03 12:10:00,64.21,64.22,64.16,64.2,50586.0,61.3883,61.3978,61.3405,61.3787,50586.0
2024-01-03 12:15:00,64.2,64.22,64.09,64.09,113783.0,61.3787,61.3978,61.2736,61.2736,113783.0
2024-01-03 12:20:00,64.1,64.13,64.08,64.08,59727.0,61.2831,61.3118,61.264,61.264,59727.0
2024-01-03 12:25:00,64.08,64.14,64.08,64.09,98282.0,61.264,61.3214,61.264,61.2736,98282.0
2024-01-03 12:30:00,64.09,64.14,64.07,64.12,144203.0,61.2736,61.3214,61.2544,61.3022,144203.0
2024-01-03 12:35:00,64.11,64.12,64.05,64.09,38363.0,61.2927,61.3022,61.2353,61.2736,38363.0
2024-01-03 12:40:00,64.09,64.15,64.07,64.14,130405.0,61.2736,61.3309,61.2544,61.3214,130405.0
2024-01-03 12:45:00,64.15,64.17,64.11,64.13,51975.0,61.3309,61.35,61.2927,61.3118,51975.0
2024-01-03 12:50:00,64.12,64.13,64.07,64.11,31369.0,61.3022,61.3118,61.2544,61.2927,31369.0
2024-01-03 12:55:00,64.1,64.11,64.08,64.09,38874.0,61.2831,61.2927,61.264,61.2736,38874.0
2024-01-03 13:00:00,64.1,64.2,64.09,64.14,71308.0,61.2831,61.3787,61.2736,61.3214,71308.0
2024-01-03 13:05:00,64.13,64.22,64.12,64.22,30808.0,61.3118,61.3978,61.3022,61.3978,30808.0
2024-01-03 13:10:00,64.23,64.24,64.21,64.21,29013.0,61.4074,61.417,61.3883,61.3883,29013.0
2024-01-03 13:15:00,64.22,64.25,64.2,64.23,33720.0,61.3978,61.4265,61.3787,61.4074,33720.0
2024-01-03 13:20:00,64.24,64.27,64.21,64.26,86624.0,61.417,61.4456,61.3883,61.4361,86624.0
2024-01-03 13:25:00,64.25,64.27,64.21,64.27,48906.0,61.4265,61.4456,61.3883,61.4456,48906.0
2024-01-03 13:30:00,64.27,64.28,64.2,64.22,37528.0,61.4456,61.4552,61.3787,61.3978,37528.0
2024-01-03 13:35:00,64.22,64.23,64.19,64.23,31626.0,61.3978,61.4074,61.3692,61.4074,31626.0
2024-01-03 13:40:00,64.23,64.29,64.22,64.25,66002.0,61.4074,61.4648,61.3978,61.4265,66002.0
2024-01-03 13:45:00,64.24,64.29,64.22,64.27,35842.0,61.417,61.4648,61.3978,61.4456,35842.0
2024-01-03 13:50:00,64.27,64.35,64.27,64.35,28991.0,61.4456,61.5221,61.4456,61.5221,28991.0
2024-01-03 13:55:00,64.35,64.38,64.29,64.29,87247.0,61.5221,61.5508,61.4648,61.4648,87247.0
2024-01-03 14:00:00,64.29,64.38,64.24,64.31,251704.0,61.4648,61.5508,61.417,61.4839,251704.0
2024-01-03 14:05:00,64.32,64.34,64.26,64.32,41404.0,61.4935,61.5126,61.4361,61.4935,41404.0
2024-01-03 14:10:00,64.32,64.42,64.31,64.37,83851.0,61.4935,61.5891,61.4839,61.5413,83851.0
2024-01-03 14:15:00,64.36,64.4,64.35,64.37,57741.0,61.5317,61.5699,61.5221,61.5413,57741.0
2024-01-03 14:20:00,64.36,64.45,64.34,64.44,62011.0,61.5317,61.6177,61.5126,61.6082,62011.0
2024-01-03 14:25:00,64.45,64.61,64.44,64.56,223937.0,61.6177,61.7707,61.6082,61.7229,223937.0
2024-01-03 14:30:00,64.56,64.57,64.46,64.56,186682.0,61.7229,61.7325,61.6273,61.7229,186682.0
2024-01-03 14:35:00,64.56,64.56,64.45,64.47,57377.0,61.7229,61.7229,61.6177,61.6369,57377.0
2024-01-03 14:40:00,64.47,64.48,64.42,64.46,78033.0,61.6369,61.6464,61.5891,61.6273,78033.0
2024-01-03 14:45:00,64.47,64.48,64.39,64.39,52965.0,61.6369,61.6464,61.5604,61.5604,52965.0
2024-01-03 14:50:00,64.39,64.4,64.33,64.34,73768.0,61.5604,61.5699,61.503,61.5126,73768.0
2024-01-03 14:55:00,64.35,64.39,64.29,64.29,93235.0,61.5221,61.5604,61.4648,61.4648,93235.0
2024-01-03 15:00:00,64.29,64.29,64.17,64.18,130685.0,61.4648,61.4648,61.35,61.3596,130685.0
2024-01-03 15:05:00,64.18,64.26,64.18,64.26,94870.0,61.3596,61.4361,61.3596,61.4361,94870.0
2024-01-03 15:10:00,64.26,64.27,64.2,64.21,101707.0,61.4361,61.4456,61.3787,61.3883,101707.0
2024-01-03 15:15:00,64.2,64.27,64.16,64.27,144112.0,61.3787,61.4456,61.3405,61.4456,144112.0
2024-01-03 15:20:00,64.27,64.28,64.21,64.21,89676.0,61.4456,61.4552,61.3883,61.3883,89676.0
2024-01-03 15:25:00,64.22,64.23,64.17,64.21,53443.0,61.3978,61.4074,61.35,61.3883,53443.0
2024-01-03 15:30:00,64.21,64.31,64.18,64.29,113193.0,61.3883,61.4839,61.3596,61.4648,113193.0
2024-01-03 15:35:00,64.29,64.31,64.19,64.26,135551.0,61.4648,61.4839,61.3692,61.4361,135551.0
2024-01-03 15:40:00,64.27,64.3,64.25,64.28,221742.0,61.4456,61.4743,61.4265,61.4552,221742.0
2024-01-03 15:45:00,64.27,64.35,64.25,64.34,598335.0,61.4456,61.5221,61.4265,61.5126,598335.0
2024-01-03 15:50:00,64.34,64.46,64.32,64.38,852765.0,61.5126,61.6273,61.4935,61.5508,852765.0
2024-01-03 15:55:00,64.39,64.53,64.39,64.48,1793459.0,61.5604,61.6942,61.5604,61.6464,1793459.0
2024-01-04 09:30:00,64.56,64.61,64.3,64.52,502777.0,61.7229,61.7707,61.4743,61.6847,502777.0
2024-01-04 09:35:00,64.51,64.69,64.38,64.58,561288.0,61.6751,61.8472,61.5508,61.742,561288.0
2024-01-04 09:40:00,64.59,64.77,64.55,64.7,227703.0,61.7516,61.9237,61.7133,61.8568,227703.0
2024-01-04 09:45:00,64.7,64.77,64.59,64.66,207664.0,61.8568,61.9237,61.7516,61.8185,207664.0
2024-01-04 09:50:00,64.67,64.75,64.59,64.67,234776.0,61.8281,61.9046,61.7516,61.8281,234776.0
2024-01-04 09:55:00,64.67,64.76,64.67,64.7,92188.0,61.8281,61.9141,61.8281,61.8568,92188.0
2024-01-04 10:00:00,64.71,64.79,64.68,64.74,668629.0,61.8663,61.9428,61.8376,61.895,668629.0
2024-01-04 10:05:00,64.74,64.76,64.63,64.72,184121.0,61.895,61.9141,61.7898,61.8759,184121.0
2024-01-04 10:10:00,64.72,64.75,64.62,64.64,166584.0,61.8759,61.9046,61.7803,61.7994,166584.0
2024-01-04 10:15:00,64.65,64.73,64.64,64.69,94560.0,61.809,61.8854,61.7994,61.8472,94560.0
2024-01-04 10:20:00,64.7,64.76,64.69,64.72,120544.0,61.8568,61.9141,61.8472,61.8759,120544.0
2024-01-04 10:25:00,64.72,64.81,64.71,64.74,164729.0,61.8759,61.9619,61.8663,61.895,164729.0
2024-01-04 10:30:00,64.73,64.82,64.69,64.8,122854.0,61.8854,61.9715,61.8472,61.9524,122854.0
2024-01-04 10:35:00,64.8,64.81,64.68,64.74,276343.0,61.9524,61.9619,61.8376,61.895,276343.0
2024-01-04 10:40:00,64.74,64.83,64.73,64.82,68694.0,61.895,61.981,61.8854,61.9715,68694.0
2024-01-04 10:45:00,64.81,64.87,64.81,64.86,78809.0,61.9619,62.0193,61.9619,62.0097,78809.0
2024-01-04 10:50:00,64.86,64.89,64.83,64.85,132891.0,62.0097,62.0384,61.981,62.0002,132891.0
2024-01-04 10:55:00,64.85,64.9,64.8,64.85,111504.0,62.0002,62.048,61.9524,62.0002,111504.0
2024-01-04 11:00:00,64.86,64.86,64.79,64.79,103993.0,62.0097,62.0097,61.9428,61.9428,103993.0
2024-01-04 11:05:00,64.8,64.86,64.77,64.86,47918.0,61.9524,62.0097,61.9237,62.0097,47918.0
2024-01-04 11:10:00,64.86,64.87,64.83,64.84,83643.0,62.0097,62.0193,61.981,61.9906,83643.0
2024-01-04 11:15:00,64.84,64.87,64.8,64.82,185157.0,61.9906,62.0193,61.9524,61.9715,185157.0
2024-01-04 11:20:00,64.82,64.87,64.81,64.86,40659.0,61.9715,62.0193,61.9619,62.0097,40659.0
2024-01-04 11:25:00,64.86,64.89,64.81,64.87,94168.0,62.0097,62.0384,61.9619,62.0193,94168.0
2024-01-04 11:30:00,64.87,64.89,64.78,64.79,119803.0,62.0193,62.0384,61.9332,61.9428,119803.0
2024-01-04 11:35:00,64.78,64.84,64.76,64.84,96059.0,61.9332,61.9906,61.9141,61.9906,96059.0
2024-01-04 11:40:00,64.84,64.84,64.74,64.75,46993.0,61.9906,61.9906,61.895,61.9046,46993.0
2024-01-04 11:45:00,64.76,64.8,64.74,64.76,177464.0,61.9141,61.9524,61.895,61.9141,177464.0
2024-01-04 11:50:00,64.76,64.81,64.73,64.81,99886.0,61.9141,61.9619,61.8854,61.9619,99886.0
2024-01-04 11:55:00,64.81,64.83,64.77,64.78,51823.0,61.9619,61.981,61.9237,61.9332,51823.0
2024-01-04 12:00:00,64.78,64.8,64.73,64.77,56676.0,61.9332,61.9524,61.8854,61.9237,56676.0
2024-01-04 12:05:00,64.77,64.79,64.72,64.78,84916.0,61.9237,61.9428,61.8759,61.9332,84916.0
2024-01-04 12:10:00,64.79,64.8,64.72,64.76,55154.0,61.9428,61.9524,61.8759,61.9141,55154.0
2024-01-04 12:15:00,64.76,64.84,64.75,64.77,58440.0,61.9141,61.9906,61.9046,61.9237,58440.0
2024-01-04 12:20:00,64.77,64.78,64.66,64.67,108984.0,61.9237,61.9332,61.8185,61.8281,108984.0
2024-01-04 12:25:00,64.67,64.7,64.64,64.67,119429.0,61.8281,61.8568,61.7994,61.8281,119429.0
2024-01-04 12:30:00,64.67,64.68,64.56,64.59,162566.0,61.8281,61.8376,61.7229,61.7516,162566.0
2024-01-04 12:35:00,64.59,64.66,64.58,64.64,106053.0,61.7516,61.8185,61.742,61.7994,106053.0
2024-01-04 12:40:00,64.63,64.65,64.62,64.63,37864.0,61.7898,61.809,61.7803,61.7898,37864.0
2024-01-04 12:45:00,64.63,64.67,64.6,64.67,65404.0,61.7898,61.8281,61.7611,61.8281,65404.0
2024-01-04 12:50:00,64.67,64.67,64.56,64.56,76267.0,61.8281,61.8281,61.7229,61.7229,76267.0
2024-01-04 12:55:00,64.55,64.57,64.53,64.57,55525.0,61.7133,61.7325,61.6942,61.7325,55525.0
2024-01-04 13:00:00,64.56,64.59,64.53,64.58,63184.0,61.7229,61.7516,61.6942,61.742,63184.0
2024-01-04 13:05:00,64.58,64.6,64.52,64.52,59880.0,61.742,61.7611,61.6847,61.6847,59880.0
2024-01-04 13:10:00,64.52,64.56,64.51,64.55,34145.0,61.6847,61.7229,61.6751,61.7133,34145.0
2024-01-04 13:15:00,64.55,64.56,64.48,64.5,53756.0,61.7133,61.7229,61.6464,61.6655,53756.0
2024-01-04 13:20:00,64.5,64.51,64.47,64.48,127012.0,61.6655,61.6751,61.6369,61.6464,127012.0
2024-01-04 13:25:00,64.48,64.49,64.45,64.46,64384.0,61.6464,61.656,61.6177,61.6273,64384.0
2024-01-04 13:30:00,64.46,64.46,64.36,64.38,168585.0,61.6273,61.6273,61.5317,61.5508,168585.0
2024-01-04 13:35:00,64.37,64.38,64.31,64.38,91354.0,61.5413,61.5508,61.4839,61.5508,91354.0
2024-01-04 13:40:00,64.38,64.47,64.37,64.45,119987.0,61.5508,61.6369,61.5413,61.6177,119987.0
2024-01-04 13:45:00,64.45,64.46,64.42,64.46,23400.0,61.6177,61.6273,61.5891,61.6273,23400.0
2024-01-04 13:50:00,64.45,64.53,64.44,64.51,33696.0,61.6177,61.6942,61.6082,61.6751,33696.0
2024-01-04 13:55:00,64.51,64.52,64.43,64.46,95106.0,61.6751,61.6847,61.5986,61.6273,95106.0
2024-01-04 14:00:00,64.46,64.5,64.41,64.42,49082.0,61.6273,61.6655,61.5795,61.5891,49082.0
2024-01-04 14:05:00,64.42,64.43,64.38,64.41,37345.0,61.5891,61.5986,61.5508,61.5795,37345.0
2024-01-04 14:10:00,64.41,64.5,64.41,64.48,86001.0,61.5795,61.6655,61.5795,61.6464,86001.0
2024-01-04 14:15:00,64.48,64.48,64.43,64.44,71147.0,61.6464,61.6464,61.5986,61.6082,71147.0
2024-01-04 14:20:00,64.44,64.48,64.39,64.4,118638.0,61.6082,61.6464,61.5604,61.5699,118638.0
2024-01-04 14:25:00,64.4,64.45,64.39,64.44,73821.0,61.5699,61.6177,61.5604,61.6082,73821.0
2024-01-04 14:30:00,64.44,64.45,64.4,64.41,39996.0,61.6082,61.6177,61.5699,61.5795,39996.0
2024-01-04 14:35:00,64.41,64.48,64.39,64.48,28199.0,61.5795,61.6464,61.5604,61.6464,28199.0
2024-01-04 14:40:00,64.48,64.48,64.41,64.42,46590.0,61.6464,61.6464,61.5795,61.5891,46590.0
2024-01-04 14:45:00,64.42,64.5,64.42,64.49,125819.0,61.5891,61.6655,61.5891,61.656,125819.0
2024-01-04 14:50:00,64.49,64.55,64.49,64.49,172705.0,61.656,61.7133,61.656,61.656,172705.0
2024-01-04 14:55:00,64.48,64.5,64.44,64.45,57108.0,61.6464,61.6655,61.6082,61.6177,57108.0
2024-01-04 15:00:00,64.45,64.45,64.36,64.4,77090.0,61.6177,61.6177,61.5317,61.5699,77090.0
2024-01-04 15:05:00,64.41,64.48,64.41,64.48,47505.0,61.5795,61.6464,61.5795,61.6464,47505.0
2024-01-04 15:10:00,64.47,64.51,64.45,64.48,122008.0,61.6369,61.6751,61.6177,61.6464,122008.0
2024-01-04 15:15:00,64.49,64.5,64.44,64.45,84743.0,61.656,61.6655,61.6082,61.6177,84743.0
2024-01-04 15:20:00,64.44,64.49,64.42,64.43,334965.0,61.6082,61.656,61.5891,61.5986,334965.0
2024-01-04 15:25:00,64.43,64.45,64.37,64.4,171276.0,61.5986,61.6177,61.5413,61.5699,171276.0
2024-01-04 15:30:00,64.4,64.47,64.38,64.44,367948.0,61.5699,61.6369,61.5508,61.6082,367948.0
2024-01-04 15:35:00,64.44,64.49,64.41,64.48,75792.0,61.6082,61.656,61.5795,61.6464,75792.0
2024-01-04 15:40:00,64.48,64.5,64.43,64.44,97465.0,61.6464,61.6655,61.5986,61.6082,97465.0
2024-01-04 15:45:00,64.44,64.46,64.38,64.38,186556.0,61.6082,61.6273,61.5508,61.5508,186556.0
2024-01-04 15:50:00,64.37,64.38,64.21,64.23,418027.0,61.5413,61.5508,61.3883,61.4074,418027.0
2024-01-04 15:55:00,64.23,64.3,64.21,64.28,1152602.0,61.4074,61.4743,61.3883,61.4552,1152602.0
2024-01-05 09:30:00,64.2,64.2,63.91,64.08,211747.0,61.3787,61.3787,61.1015,61.264,211747.0
2024-01-05 09:35:00,64.08,64.23,64.05,64.19,455526.0,61.264,61.4074,61.2353,61.3692,455526.0
2024-01-05 09:40:00,64.19,64.26,64.07,64.21,322601.0,61.3692,61.4361,61.2544,61.3883,322601.0
2024-01-05 09:45:00,64.22,64.38,64.2,64.21,596466.0,61.3978,61.5508,61.3787,61.3883,596466.0
2024-01-05 09:50:00,64.21,64.37,64.19,64.26,145336.0,61.3883,61.5413,61.3692,61.4361,145336.0
2024-01-05 09:55:00,64.26,64.36,64.24,64.35,149640.0,61.4361,61.5317,61.417,61.5221,149640.0
2024-01-05 10:00:00,64.35,64.54,64.35,64.51,330738.0,61.5221,61.7038,61.5221,61.6751,330738.0
2024-01-05 10:05:00,64.51,64.64,64.51,64.6,311043.0,61.6751,61.7994,61.6751,61.7611,311043.0
2024-01-05 10:10:00,64.6,64.7,64.51,64.57,511491.0,61.7611,61.8568,61.6751,61.7325,511491.0
2024-01-05 10:15:00,64.57,64.59,64.5,64.53,390117.0,61.7325,61.7516,61.6655,61.6942,390117.0
2024-01-05 10:20:00,64.53,64.64,64.5,64.64,449137.0,61.6942,61.7994,61.6655,61.7994,449137.0
2024-01-05 10:25:00,64.64,64.66,64.47,64.48,359735.0,61.7994,61.8185,61.6369,61.6464,359735.0
2024-01-05 10:30:00,64.49,64.64,64.46,64.63,169785.0,61.656,61.7994,61.6273,61.7898,169785.0
2024-01-05 10:35:00,64.63,64.66,64.58,64.59,127571.0,61.7898,61.8185,61.742,61.7516,127571.0
2024-01-05 10:40:00,64.59,64.68,64.56,64.67,120022.0,61.7516,61.8376,61.7229,61.8281,120022.0
2024-01-05 10:45:00,64.66,64.7,64.53,64.55,135599.0,61.8185,61.8568,61.6942,61.7133,135599.0
2024-01-05 10:50:00,64.55,64.72,64.53,64.7,192518.0,61.7133,61.8759,61.6942,61.8568,192518.0
2024-01-05 10:55:00,64.7,64.75,64.65,64.68,131985.0,61.8568,61.9046,61.809,61.8376,131985.0
2024-01-05 11:00:00,64.69,64.72,64.65,64.7,74098.0,61.8472,61.8759,61.809,61.8568,74098.0
2024-01-05 11:05:00,64.7,64.79,64.65,64.78,450306.0,61.8568,61.9428,61.809,61.9332,450306.0
2024-01-05 11:10:00,64.78,64.8,64.71,64.79,82405.0,61.9332,61.9524,61.8663,61.9428,82405.0
2024-01-05 11:15:00,64.8,64.84,64.62,64.66,280531.0,61.9524,61.9906,61.7803,61.8185,280531.0
2024-01-05 11:20:00,64.65,64.66,64.58,64.6,89494.0,61.809,61.8185,61.742,61.7611,89494.0
2024-01-05 11:25:00,64.6,64.6,64.52,64.55,70799.0,61.7611,61.7611,61.6847,61.7133,70799.0
2024-01-05 11:30:00,64.56,64.56,64.47,64.49,72843.0,61.7229,61.7229,61.6369,61.656,72843.0
2024-01-05 11:35:00,64.49,64.49,64.32,64.34,150920.0,61.656,61.656,61.4935,61.5126,150920.0
2024-01-05 11:40:00,64.35,64.4,64.33,64.39,44004.0,61.5221,61.5699,61.503,61.5604,44004.0
2024-01-05 11:45:00,64.39,64.4,64.31,64.35,93364.0,61.5604,61.5699,61.4839,61.5221,93364.0
2024-01-05 11:50:00,64.35,64.36,64.3,64.3,42801.0,61.5221,61.5317,61.4743,61.4743,42801.0
2024-01-05 11:55:00,64.3,64.33,64.26,64.3,53745.0,61.4743,61.503,61.4361,61.4743,53745.0
2024-01-05 12:00:00,64.31,64.35,64.22,64.22,90605.0,61.4839,61.5221,61.3978,61.3978,90605.0
2024-01-05 12:05:00,64.23,64.26,64.15,64.16,131320.0,61.4074,61.4361,61.3309,61.3405,131320.0
2024-01-05 12:10:00,64.15,64.21,64.12,64.2,52075.0,61.3309,61.3883,61.3022,61.3787,52075.0
2024-01-05 12:15:00,64.2,64.25,64.17,64.24,106654.0,61.3787,61.4265,61.35,61.417,106654.0
2024-01-05 12:20:00,64.24,64.29,64.21,64.21,107995.0,61.417,61.4648,61.3883,61.3883,107995.0
2024-01-05 12:25:00,64.21,64.25,64.18,64.19,73406.0,61.3883,61.4265,61.3596,61.3692,73406.0
2024-01-05 12:30:00,64.19,64.22,64.09,64.13,172731.0,61.3692,61.3978,61.2736,61.3118,172731.0
2024-01-05 12:35:00,64.13,64.17,64.09,64.09,136044.0,61.3118,61.35,61.2736,61.2736,136044.0
2024-01-05 12:40:00,64.1,64.23,64.09,64.22,270730.0,61.2831,61.4074,61.2736,61.3978,270730.0
2024-01-05 12:45:00,64.22,64.22,64.12,64.15,50954.0,61.3978,61.3978,61.3022,61.3309,50954.0
2024-01-05 12:50:00,64.14,64.17,64.11,64.11,29114.0,61.3214,61.35,61.2927,61.2927,29114.0
2024-01-05 12:55:00,64.09,64.12,64.05,64.1,129811.0,61.2736,61.3022,61.2353,61.2831,129811.0
2024-01-05 13:00:00,64.09,64.09,63.99,64.01,113792.0,61.2736,61.2736,61.178,61.1971,113792.0
2024-01-05 13:05:00,64.01,64.02,63.91,63.95,158886.0,61.1971,61.2066,61.1015,61.1397,158886.0
2024-01-05 13:10:00,63.95,64.05,63.94,64.02,109850.0,61.1397,61.2353,61.1302,61.2066,109850.0
2024-01-05 13:15:00,64.02,64.03,63.95,63.98,56467.0,61.2066,61.2162,61.1397,61.1684,56467.0
2024-01-05 13:20:00,63.98,64.12,63.98,64.12,130534.0,61.1684,61.3022,61.1684,61.3022,130534.0
2024-01-05 13:25:00,64.12,64.16,64.11,64.14,101808.0,61.3022,61.3405,61.2927,61.3214,101808.0
2024-01-05 13:30:00,64.15,64.2,64.09,64.12,151468.0,61.3309,61.3787,61.2736,61.3022,151468.0
2024-01-05 13:35:00,64.11,64.2,64.1,64.2,69184.0,61.2927,61.3787,61.2831,61.3787,69184.0
2024-01-05 13:40:00,64.21,64.24,64.18,64.19,75835.0,61.3883,61.417,61.3596,61.3692,75835.0
2024-01-05 13:45:00,64.19,64.26,64.19,64.22,40696.0,61.3692,61.4361,61.3692,61.3978,40696.0
2024-01-05 13:50:00,64.21,64.23,64.18,64.22,31861.0,61.3883,61.4074,61.3596,61.3978,31861.0
2024-01-05 13:55:00,64.22,64.32,64.22,64.3,73378.0,61.3978,61.4935,61.3978,61.4743,73378.0
2024-01-05 14:00:00,64.31,64.33,64.26,64.31,50113.0,61.4839,61.503,61.4361,61.4839,50113.0
2024-01-05 14:05:00,64.31,64.36,64.31,64.35,46647.0,61.4839,61.5317,61.4839,61.5221,46647.0
2024-01-05 14:10:00,64.35,64.41,64.31,64.33,37249.0,61.5221,61.5795,61.4839,61.503,37249.0
2024-01-05 14:15:00,64.34,64.39,64.31,64.32,36550.0,61.5126,61.5604,61.4839,61.4935,36550.0
2024-01-05 14:20:00,64.31,64.36,64.31,64.35,21681.0,61.4839,61.5317,61.4839,61.5221,21681.0
2024-01-05 14:25:00,64.35,64.38,64.33,64.33,26739.0,61.5221,61.5508,61.503,61.503,26739.0
2024-01-05 14:30:00,64.33,64.36,64.32,64.34,28950.0,61.503,61.5317,61.4935,61.5126,28950.0
2024-01-05 14:35:00,64.36,64.42,64.35,64.36,103413.0,61.5317,61.5891,61.5221,61.5317,103413.0
2024-01-05 14:40:00,64.36,64.36,64.31,64.34,36337.0,61.5317,61.5317,61.4839,61.5126,36337.0
2024-01-05 14:45:00,64.35,64.36,64.27,64.28,62866.0,61.5221,61.5317,61.4456,61.4552,62866.0
2024-01-05 14:50:00,64.28,64.31,64.21,64.22,76042.0,61.4552,61.4839,61.3883,61.3978,76042.0
2024-01-05 14:55:00,64.22,64.23,64.18,64.2,57343.0,61.3978,61.4074,61.3596,61.3787,57343.0
2024-01-05 15:00:00,64.2,64.28,64.17,64.24,182125.0,61.3787,61.4552,61.35,61.417,182125.0
2024-01-05 15:05:00,64.25,64.25,64.19,64.22,101756.0,61.4265,61.4265,61.3692,61.3978,101756.0
2024-01-05 15:10:00,64.22,64.34,64.21,64.3,210136.0,61.3978,61.5126,61.3883,61.4743,210136.0
2024-01-05 15:15:00,64.3,64.3,64.21,64.23,150513.0,61.4743,61.4743,61.3883,61.4074,150513.0
2024-01-05 15:20:00,64.23,64.29,64.23,64.26,82765.0,61.4074,61.4648,61.4074,61.4361,82765.0
2024-01-05 15:25:00,64.26,64.29,64.21,64.27,103705.0,61.4361,61.4648,61.3883,61.4456,103705.0
2024-01-05 15:30:00,64.26,64.27,64.21,64.23,179898.0,61.4361,61.4456,61.3883,61.4074,179898.0
2024-01-05 15:35:00,64.23,64.26,64.18,64.23,130448.0,61.4074,61.4361,61.3596,61.4074,130448.0
2024-01-05 15:40:00,64.23,64.33,64.22,64.33,249584.0,61.4074,61.503,61.3978,61.503,249584.0
2024-01-05 15:45:00,64.33,64.37,64.32,64.37,253177.0,61.503,61.5413,61.4935,61.5413,253177.0
2024-01-05 15:50:00,64.36,64.47,64.36,64.45,381133.0,61.5317,61.6369,61.5317,61.6177,381133.0
2024-01-05 15:55:00,64.46,64.54,64.46,64.51,738773.0,61.6273,61.7038,61.6273,61.6751,738773.0
2024-01-08 09:30:00,64.31,64.45,64.19,64.44,290575.0,61.4839,61.6177,61.3692,61.6082,290575.0
2024-01-08 09:35:00,64.44,64.47,64.27,64.39,342650.0,61.6082,61.6369,61.4456,61.5604,342650.0
2024-01-08 09:40:00,64.39,64.47,64.24,64.32,191523.0,61.5604,61.6369,61.417,61.4935,191523.0
2024-01-08 09:45:00,64.32,64.4,64.29,64.39,110115.0,61.4935,61.5699,61.4648,61.5604,110115.0
2024-01-08 09:50:00,64.4,64.48,64.26,64.3,166516.0,61.5699,61.6464,61.4361,61.4743,166516.0
2024-01-08 09:55:00,64.31,64.38,64.26,64.33,122480.0,61.4839,61.5508,61.4361,61.503,122480.0
2024-01-08 10:00:00,64.33,64.34,64.22,64.3,98939.0,61.503,61.5126,61.3978,61.4743,98939.0
2024-01-08 10:05:00,64.29,64.32,64.24,64.28,132414.0,61.4648,61.4935,61.417,61.4552,132414.0
2024-01-08 10:10:00,64.27,64.4,64.27,64.37,158995.0,61.4456,61.5699,61.4456,61.5413,158995.0
2024-01-08 10:15:00,64.36,64.42,64.32,64.33,116183.0,61.5317,61.5891,61.4935,61.503,116183.0
2024-01-08 10:20:00,64.33,64.44,64.32,64.44,64210.0,61.503,61.6082,61.4935,61.6082,64210.0
2024-01-08 10:25:00,64.45,64.49,64.37,64.38,56003.0,61.6177,61.656,61.5413,61.5508,56003.0
2024-01-08 10:30:00,64.38,64.48,64.38,64.45,135049.0,61.5508,61.6464,61.5508,61.6177,135049.0
2024-01-08 10:35:00,64.44,64.46,64.41,64.42,42064.0,61.6082,61.6273,61.5795,61.5891,42064.0
2024-01-08 10:40:00,64.42,64.51,64.4,64.48,74016.0,61.5891,61.6751,61.5699,61.6464,74016.0
2024-01-08 10:45:00,64.49,64.49,64.4,64.48,114244.0,61.656,61.656,61.5699,61.6464,114244.0
2024-01-08 10:50:00,64.47,64.51,64.43,64.5,145848.0,61.6369,61.6751,61.5986,61.6655,145848.0
2024-01-08 10:55:00,64.5,64.56,64.49,64.55,80411.0,61.6655,61.7229,61.656,61.7133,80411.0
2024-01-08 11:00:00,64.55,64.56,64.45,64.45,101529.0,61.7133,61.7229,61.6177,61.6177,101529.0
2024-01-08 11:05:00,64.46,64.56,64.45,64.55,80302.0,61.6273,61.7229,61.6177,61.7133,80302.0
2024-01-08 11:10:00,64.56,64.56,64.47,64.48,124041.0,61.7229,61.7229,61.6369,61.6464,124041.0
2024-01-08 11:15:00,64.47,64.52,64.46,64.48,86121.0,61.6369,61.6847,61.6273,61.6464,86121.0
2024-01-08 11:20:00,64.48,64.58,64.48,64.57,99230.0,61.6464,61.742,61.6464,61.7325,99230.0
2024-01-08 11:25:00,64.57,64.68,64.57,64.65,227438.0,61.7325,61.8376,61.7325,61.809,227438.0
2024-01-08 11:30:00,64.65,64.65,64.56,64.58,77813.0,61.809,61.809,61.7229,61.742,77813.0
2024-01-08 11:35:00,64.58,64.67,64.55,64.66,102058.0,61.742,61.8281,61.7133,61.8185,102058.0
2024-01-08 11:40:00,64.65,64.69,64.62,64.69,79240.0,61.809,61.8472,61.7803,61.8472,79240.0
2024-01-08 11:45:00,64.69,64.75,64.69,64.7,87332.0,61.8472,61.9046,61.8472,61.8568,87332.0
2024-01-08 11:50:00,64.71,64.75,64.68,64.71,77570.0,61.8663,61.9046,61.8376,61.8663,77570.0
2024-01-08 11:55:00,64.71,64.75,64.67,64.73,132305.0,61.8663,61.9046,61.8281,61.8854,132305.0
2024-01-08 12:00:00,64.73,64.78,64.72,64.74,104847.0,61.8854,61.9332,61.8759,61.895,104847.0
2024-01-08 12:05:00,64.73,64.78,64.7,64.77,125775.0,61.8854,61.9332,61.8568,61.9237,125775.0
2024-01-08 12:10:00,64.76,64.83,64.76,64.78,108876.0,61.9141,61.981,61.9141,61.9332,108876.0
2024-01-08 12:15:00,64.78,64.83,64.75,64.76,38928.0,61.9332,61.981,61.9046,61.9141,38928.0
2024-01-08 12:20:00,64.76,64.77,64.69,64.75,87296.0,61.9141,61.9237,61.8472,61.9046,87296.0
2024-01-08 12:25:00,64.75,64.79,64.74,64.75,47874.0,61.9046,61.9428,61.895,61.9046,47874.0
2024-01-08 12:30:00,64.74,64.74,64.68,64.72,72516.0,61.895,61.895,61.8376,61.8759,72516.0
2024-01-08 12:35:00,64.72,64.74,64.7,64.72,43987.0,61.8759,61.895,61.8568,61.8759,43987.0
2024-01-08 12:40:00,64.71,64.73,64.65,64.67,42594.0,61.8663,61.8854,61.809,61.8281,42594.0
2024-01-08 12:45:00,64.68,64.77,64.68,64.73,62986.0,61.8376,61.9237,61.8376,61.8854,62986.0
2024-01-08 12:50:00,64.72,64.77,64.71,64.77,51833.0,61.8759,61.9237,61.8663,61.9237,51833.0
2024-01-08 12:55:00,64.77,64.78,64.73,64.76,41569.0,61.9237,61.9332,61.8854,61.9141,41569.0
2024-01-08 13:00:00,64.77,64.78,64.73,64.76,76048.0,61.9237,61.9332,61.8854,61.9141,76048.0
2024-01-08 13:05:00,64.76,64.8,64.73,64.74,49257.0,61.9141,61.9524,61.8854,61.895,49257.0
2024-01-08 13:10:00,64.74,64.74,64.71,64.74,34394.0,61.895,61.895,61.8663,61.895,34394.0
2024-01-08 13:15:00,64.74,64.77,64.73,64.77,56622.0,61.895,61.9237,61.8854,61.9237,56622.0
2024-01-08 13:20:00,64.76,64.79,64.73,64.75,43345.0,61.9141,61.9428,61.8854,61.9046,43345.0
2024-01-08 13:25:00,64.75,64.76,64.71,64.72,62794.0,61.9046,61.9141,61.8663,61.8759,62794.0
2024-01-08 13:30:00,64.72,64.74,64.67,64.68,59590.0,61.8759,61.895,61.8281,61.8376,59590.0
2024-01-08 13:35:00,64.67,64.67,64.6,64.61,74817.0,61.8281,61.8281,61.7611,61.7707,74817.0
2024-01-08 13:40:00,64.61,64.68,64.59,64.67,36314.0,61.7707,61.8376,61.7516,61.8281,36314.0
2024-01-08 13:45:00,64.67,64.7,64.62,64.64,130832.0,61.8281,61.8568,61.7803,61.7994,130832.0
2024-01-08 13:50:00,64.63,64.64,64.58,64.64,65143.0,61.7898,61.7994,61.742,61.7994,65143.0
2024-01-08 13:55:00,64.63,64.65,64.58,64.63,156099.0,61.7898,61.809,61.742,61.7898,156099.0
2024-01-08 14:00:00,64.63,64.64,64.53,64.55,135179.0,61.7898,61.7994,61.6942,61.7133,135179.0
2024-01-08 14:05:00,64.55,64.59,64.54,64.57,39592.0,61.7133,61.7516,61.7038,61.7325,39592.0
2024-01-08 14:10:00,64.56,64.65,64.56,64.64,105018.0,61.7229,61.809,61.7229,61.7994,105018.0
2024-01-08 14:15:00,64.65,64.69,64.63,64.63,59531.0,61.809,61.8472,61.7898,61.7898,59531.0
2024-01-08 14:20:00,64.63,64.7,64.59,64.69,60335.0,61.7898,61.8568,61.7516,61.8472,60335.0
2024-01-08 14:25:00,64.68,64.74,64.66,64.66,110584.0,61.8376,61.895,61.8185,61.8185,110584.0
2024-01-08 14:30:00,64.67,64.79,64.67,64.75,100291.0,61.8281,61.9428,61.8281,61.9046,100291.0
2024-01-08 14:35:00,64.75,64.76,64.68,64.69,92614.0,61.9046,61.9141,61.8376,61.8472,92614.0
2024-01-08 14:40:00,64.7,64.82,64.69,64.77,149601.0,61.8568,61.9715,61.8472,61.9237,149601.0
2024-01-08 14:45:00,64.77,64.84,64.76,64.81,529248.0,61.9237,61.9906,61.9141,61.9619,529248.0
2024-01-08 14:50:00,64.82,64.86,64.79,64.79,89988.0,61.9715,62.0097,61.9428,61.9428,89988.0
2024-01-08 14:55:00,64.8,64.89,64.8,64.88,85189.0,61.9524,62.0384,61.9524,62.0288,85189.0
2024-01-08 15:00:00,64.87,64.89,64.82,64.88,109829.0,62.0193,62.0384,61.9715,62.0288,109829.0
2024-01-08 15:05:00,64.88,64.89,64.82,64.86,180231.0,62.0288,62.0384,61.9715,62.0097,180231.0
2024-01-08 15:10:00,64.86,64.87,64.78,64.79,168326.0,62.0097,62.0193,61.9332,61.9428,168326.0
2024-01-08 15:15:00,64.79,64.89,64.79,64.85,156853.0,61.9428,62.0384,61.9428,62.0002,156853.0
2024-01-08 15:20:00,64.86,64.86,64.82,64.83,75750.0,62.0097,62.0097,61.9715,61.981,75750.0
2024-01-08 15:25:00,64.83,64.84,64.78,64.83,111331.0,61.981,61.9906,61.9332,61.981,111331.0
2024-01-08 15:30:00,64.83,64.87,64.79,64.85,165287.0,61.981,62.0193,61.9428,62.0002,165287.0
2024-01-08 15:35:00,64.85,64.93,64.83,64.93,215314.0,62.0002,62.0766,61.981,62.0766,215314.0
2024-01-08 15:40:00,64.93,65.0,64.91,64.95,402374.0,62.0766,62.1436,62.0575,62.0958,402374.0
2024-01-08 15:45:00,64.94,64.95,64.85,64.86,841473.0,62.0862,62.0958,62.0002,62.0097,841473.0
2024-01-08 15:50:00,64.86,65.01,64.86,64.99,602681.0,62.0097,62.1531,62.0097,62.134,602681.0
2024-01-08 15:55:00,65.0,65.02,64.97,64.98,847182.0,62.1436,62.1627,62.1149,62.1244,847182.0
2024-01-09 09:30:00,64.66,64.66,64.33,64.53,644502.0,61.8185,61.8185,61.503,61.6942,644502.0
2024-01-09 09:35:00,64.52,64.63,64.47,64.54,310524.0,61.6847,61.7898,61.6369,61.7038,310524.0
2024-01-09 09:40:00,64.55,64.67,64.43,64.65,294234.0,61.7133,61.8281,61.5986,61.809,294234.0
2024-01-09 09:45:00,64.64,64.66,64.49,64.66,359135.0,61.7994,61.8185,61.656,61.8185,359135.0
2024-01-09 09:50:00,64.65,64.7,64.58,64.69,148300.0,61.809,61.8568,61.742,61.8472,148300.0
2024-01-09 09:55:00,64.68,64.7,64.53,64.58,273160.0,61.8376,61.8568,61.6942,61.742,273160.0
2024-01-09 10:00:00,64.58,64.68,64.52,64.58,107230.0,61.742,61.8376,61.6847,61.742,107230.0
2024-01-09 10:05:00,64.58,64.58,64.46,64.49,227324.0,61.742,61.742,61.6273,61.656,227324.0
2024-01-09 10:10:00,64.48,64.55,64.42,64.52,98872.0,61.6464,61.7133,61.5891,61.6847,98872.0
2024-01-09 10:15:00,64.52,64.59,64.51,64.52,61522.0,61.6847,61.7516,61.6751,61.6847,61522.0
2024-01-09 10:20:00,64.51,64.58,64.47,64.57,1575706.0,61.6751,61.742,61.6369,61.7325,1575706.0
2024-01-09 10:25:00,64.58,64.63,64.54,64.59,428315.0,61.742,61.7898,61.7038,61.7516,428315.0
2024-01-09 10:30:00,64.6,64.76,64.57,64.71,630372.0,61.7611,61.9141,61.7325,61.8663,630372.0
2024-01-09 10:35:00,64.7,64.7,64.56,64.59,161934.0,61.8568,61.8568,61.7229,61.7516,161934.0
2024-01-09 10:40:00,64.59,64.68,64.59,64.61,171164.0,61.7516,61.8376,61.7516,61.7707,171164.0
2024-01-09 10:45:00,64.59,64.64,64.55,64.61,336654.0,61.7516,61.7994,61.7133,61.7707,336654.0
2024-01-09 10:50:00,64.61,64.62,64.55,64.58,295383.0,61.7707,61.7803,61.7133,61.742,295383.0
2024-01-09 10:55:00,64.58,64.6,64.52,64.53,175003.0,61.742,61.7611,61.6847,61.6942,175003.0
2024-01-09 11:00:00,64.52,64.63,64.49,64.59,395616.0,61.6847,61.7898,61.656,61.7516,395616.0
2024-01-09 11:05:00,64.58,64.63,64.54,64.63,101337.0,61.742,61.7898,61.7038,61.7898,101337.0
2024-01-09 11:10:00,64.63,64.66,64.53,64.56,103113.0,61.7898,61.8185,61.6942,61.7229,103113.0
2024-01-09 11:15:00,64.56,64.59,64.51,64.55,198569.0,61.7229,61.7516,61.6751,61.7133,198569.0
2024-01-09 11:20:00,64.57,64.63,64.54,64.62,109348.0,61.7325,61.7898,61.7038,61.7803,109348.0
2024-01-09 11:25:00,64.61,64.64,64.56,64.58,288188.0,61.7707,61.7994,61.7229,61.742,288188.0
2024-01-09 11:30:00,64.59,64.67,64.59,64.67,69757.0,61.7516,61.8281,61.7516,61.8281,69757.0
2024-01-09 11:35:00,64.66,64.67,64.61,64.63,56674.0,61.8185,61.8281,61.7707,61.7898,56674.0
2024-01-09 11:40:00,64.63,64.71,64.63,64.7,69642.0,61.7898,61.8663,61.7898,61.8568,69642.0
2024-01-09 11:45:00,64.71,64.74,64.64,64.67,120933.0,61.8663,61.895,61.7994,61.8281,120933.0
2024-01-09 11:50:00,64.66,64.67,64.59,64.61,52801.0,61.8185,61.8281,61.7516,61.7707,52801.0
2024-01-09 11:55:00,64.61,64.69,64.57,64.69,46834.0,61.7707,61.8472,61.7325,61.8472,46834.0
2024-01-09 12:00:00,64.68,64.69,64.58,64.62,87875.0,61.8376,61.8472,61.742,61.7803,87875.0
2024-01-09 12:05:00,64.62,64.71,64.62,64.7,69551.0,61.7803,61.8663,61.7803,61.8568,69551.0
2024-01-09 12:10:00,64.7,64.71,64.61,64.63,63125.0,61.8568,61.8663,61.7707,61.7898,63125.0
2024-01-09 12:15:00,64.62,64.69,64.61,64.62,48068.0,61.7803,61.8472,61.7707,61.7803,48068.0
2024-01-09 12:20:00,64.62,64.69,64.6,64.69,92170.0,61.7803,61.8472,61.7611,61.8472,92170.0
2024-01-09 12:25:00,64.69,64.7,64.63,64.65,68275.0,61.8472,61.8568,61.7898,61.809,68275.0
2024-01-09 12:30:00,64.65,64.72,64.65,64.7,92839.0,61.809,61.8759,61.809,61.8568,92839.0
2024-01-09 12:35:00,64.7,64.71,64.64,64.66,36442.0,61.8568,61.8663,61.7994,61.8185,36442.0
2024-01-09 12:40:00,64.66,64.69,64.65,64.67,28887.0,61.8185,61.8472,61.809,61.8281,28887.0
2024-01-09 12:45:00,64.68,64.69,64.63,64.65,86977.0,61.8376,61.8472,61.7898,61.809,86977.0
2024-01-09 12:50:00,64.64,64.69,64.63,64.66,59867.0,61.7994,61.8472,61.7898,61.8185,59867.0
2024-01-09 12:55:00,64.65,64.66,64.6,64.6,53538.0,61.809,61.8185,61.7611,61.7611,53538.0
2024-01-09 13:00:00,64.61,64.68,64.59,64.65,103850.0,61.7707,61.8376,61.7516,61.809,103850.0
2024-01-09 13:05:00,64.65,64.66,64.54,64.59,90017.0,61.809,61.8185,61.7038,61.7516,90017.0
2024-01-09 13:10:00,64.59,64.63,64.56,64.6,83974.0,61.7516,61.7898,61.7229,61.7611,83974.0
2024-01-09 13:15:00,64.59,64.62,64.55,64.58,43470.0,61.7516,61.7803,61.7133,61.742,43470.0
2024-01-09 13:20:00,64.57,64.62,64.53,64.54,53289.0,61.7325,61.7803,61.6942,61.7038,53289.0
2024-01-09 13:25:00,64.53,64.55,64.49,64.55,172790.0,61.6942,61.7133,61.656,61.7133,172790.0
2024-01-09 13:30:00,64.54,64.55,64.46,64.47,264675.0,61.7038,61.7133,61.6273,61.6369,264675.0
2024-01-09 13:35:00,64.47,64.48,64.39,64.47,353742.0,61.6369,61.6464,61.5604,61.6369,353742.0
2024-01-09 13:40:00,64.48,64.5,64.45,64.49,52362.0,61.6464,61.6655,61.6177,61.656,52362.0
2024-01-09 13:45:00,64.49,64.59,64.49,64.55,89313.0,61.656,61.7516,61.656,61.7133,89313.0
2024-01-09 13:50:00,64.55,64.62,64.55,64.57,52373.0,61.7133,61.7803,61.7133,61.7325,52373.0
2024-01-09 13:55:00,64.56,64.61,64.56,64.59,24804.0,61.7229,61.7707,61.7229,61.7516,24804.0
2024-01-09 14:00:00,64.6,64.64,64.58,64.62,52855.0,61.7611,61.7994,61.742,61.7803,52855.0
2024-01-09 14:05:00,64.62,64.62,64.56,64.57,31225.0,61.7803,61.7803,61.7229,61.7325,31225.0
2024-01-09 14:10:00,64.58,64.63,64.55,64.55,85040.0,61.742,61.7898,61.7133,61.7133,85040.0
2024-01-09 14:15:00,64.54,64.55,64.5,64.54,70406.0,61.7038,61.7133,61.6655,61.7038,70406.0
2024-01-09 14:20:00,64.53,64.53,64.47,64.51,61518.0,61.6942,61.6942,61.6369,61.6751,61518.0
2024-01-09 14:25:00,64.51,64.54,64.48,64.49,49629.0,61.6751,61.7038,61.6464,61.656,49629.0
2024-01-09 14:30:00,64.49,64.5,64.43,64.44,32115.0,61.656,61.6655,61.5986,61.6082,32115.0
2024-01-09 14:35:00,64.44,64.48,64.42,64.45,96929.0,61.6082,61.6464,61.5891,61.6177,96929.0
2024-01-09 14:40:00,64.44,64.45,64.38,64.4,81976.0,61.6082,61.6177,61.5508,61.5699,81976.0
2024-01-09 14:45:00,64.39,64.46,64.37,64.46,57601.0,61.5604,61.6273,61.5413,61.6273,57601.0
2024-01-09 14:50:00,64.46,64.51,64.43,64.5,124647.0,61.6273,61.6751,61.5986,61.6655,124647.0
2024-01-09 14:55:00,64.5,64.53,64.47,64.47,65562.0,61.6655,61.6942,61.6369,61.6369,65562.0
2024-01-09 15:00:00,64.48,64.56,64.48,64.52,85992.0,61.6464,61.7229,61.6464,61.6847,85992.0
2024-01-09 15:05:00,64.53,64.53,64.46,64.51,71090.0,61.6942,61.6942,61.6273,61.6751,71090.0
2024-01-09 15:10:00,64.51,64.57,64.51,64.55,111664.0,61.6751,61.7325,61.6751,61.7133,111664.0
2024-01-09 15:15:00,64.54,64.54,64.48,64.53,192819.0,61.7038,61.7038,61.6464,61.6942,192819.0
2024-01-09 15:20:00,64.53,64.62,64.49,64.52,269864.0,61.6942,61.7803,61.656,61.6847,269864.0
2024-01-09 15:25:00,64.52,64.55,64.49,64.49,56913.0,61.6847,61.7133,61.656,61.656,56913.0
2024-01-09 15:30:00,64.48,64.52,64.46,64.52,108951.0,61.6464,61.6847,61.6273,61.6847,108951.0
2024-01-09 15:35:00,64.52,64.55,64.49,64.53,122154.0,61.6847,61.7133,61.656,61.6942,122154.0
2024-01-09 15:40:00,64.53,64.53,64.43,64.43,154953.0,61.6942,61.6942,61.5986,61.5986,154953.0
2024-01-09 15:45:00,64.43,64.5,64.42,64.48,240352.0,61.5986,61.6655,61.5891,61.6464,240352.0
2024-01-09 15:50:00,64.48,64.56,64.46,64.55,340035.0,61.6464,61.7229,61.6273,61.7133,340035.0
2024-01-09 15:55:00,64.55,64.58,64.44,64.48,799025.0,61.7133,61.742,61.6082,61.6464,799025.0
2024-01-10 09:30:00,64.47,64.59,64.31,64.44,307976.0,61.6369,61.7516,61.4839,61.6082,307976.0
2024-01-10 09:35:00,64.44,64.52,64.38,64.52,208103.0,61.6082,61.6847,61.5508,61.6847,208103.0
2024-01-10 09:40:00,64.52,64.58,64.4,64.49,337673.0,61.6847,61.742,61.5699,61.656,337673.0
2024-01-10 09:45:00,64.48,64.51,64.43,64.44,108065.0,61.6464,61.6751,61.5986,61.6082,108065.0
2024-01-10 09:50:00,64.45,64.56,64.43,64.48,134899.0,61.6177,61.7229,61.5986,61.6464,134899.0
2024-01-10 09:55:00,64.48,64.6,64.47,64.53,56554.0,61.6464,61.7611,61.6369,61.6942,56554.0
2024-01-10 10:00:00,64.53,64.59,64.44,64.49,145586.0,61.6942,61.7516,61.6082,61.656,145586.0
2024-01-10 10:05:00,64.49,64.52,64.43,64.45,150856.0,61.656,61.6847,61.5986,61.6177,150856.0
2024-01-10 10:10:00,64.45,64.47,64.39,64.45,196313.0,61.6177,61.6369,61.5604,61.6177,196313.0
2024-01-10 10:15:00,64.45,64.5,64.41,64.46,75193.0,61.6177,61.6655,61.5795,61.6273,75193.0
2024-01-10 10:20:00,64.46,64.46,64.35,64.39,183918.0,61.6273,61.6273,61.5221,61.5604,183918.0
2024-01-10 10:25:00,64.39,64.44,64.38,64.39,94383.0,61.5604,61.6082,61.5508,61.5604,94383.0
2024-01-10 10:30:00,64.39,64.45,64.35,64.44,229461.0,61.5604,61.6177,61.5221,61.6082,229461.0
2024-01-10 10:35:00,64.45,64.47,64.42,64.46,115203.0,61.6177,61.6369,61.5891,61.6273,115203.0
2024-01-10 10:40:00,64.46,64.49,64.4,64.44,151021.0,61.6273,61.656,61.5699,61.6082,151021.0
2024-01-10 10:45:00,64.44,64.46,64.38,64.45,65505.0,61.6082,61.6273,61.5508,61.6177,65505.0
2024-01-10 10:50:00,64.45,64.47,64.4,64.47,49586.0,61.6177,61.6369,61.5699,61.6369,49586.0
2024-01-10 10:55:00,64.46,64.46,64.4,64.42,64763.0,61.6273,61.6273,61.5699,61.5891,64763.0
2024-01-10 11:00:00,64.43,64.44,64.37,64.43,69834.0,61.5986,61.6082,61.5413,61.5986,69834.0
2024-01-10 11:05:00,64.42,64.44,64.38,64.41,58077.0,61.5891,61.6082,61.5508,61.5795,58077.0
2024-01-10 11:10:00,64.41,64.43,64.34,64.34,122727.0,61.5795,61.5986,61.5126,61.5126,122727.0
2024-01-10 11:15:00,64.34,64.36,64.28,64.36,112915.0,61.5126,61.5317,61.4552,61.5317,112915.0
2024-01-10 11:20:00,64.35,64.37,64.32,64.33,91095.0,61.5221,61.5413,61.4935,61.503,91095.0
2024-01-10 11:25:00,64.32,64.39,64.31,64.33,94188.0,61.4935,61.5604,61.4839,61.503,94188.0
2024-01-10 11:30:00,64.33,64.34,64.25,64.27,72657.0,61.503,61.5126,61.4265,61.4456,72657.0
2024-01-10 11:35:00,64.27,64.31,64.23,64.31,123457.0,61.4456,61.4839,61.4074,61.4839,123457.0
2024-01-10 11:40:00,64.31,64.32,64.3,64.32,52042.0,61.4839,61.4935,61.4743,61.4935,52042.0
2024-01-10 11:45:00,64.31,64.33,64.29,64.3,75455.0,61.4839,61.503,61.4648,61.4743,75455.0
2024-01-10 11:50:00,64.3,64.33,64.27,64.33,123076.0,61.4743,61.503,61.4456,61.503,123076.0
2024-01-10 11:55:00,64.32,64.4,64.3,64.4,252582.0,61.4935,61.5699,61.4743,61.5699,252582.0
2024-01-10 12:00:00,64.4,64.42,64.33,64.36,219771.0,61.5699,61.5891,61.503,61.5317,219771.0
2024-01-10 12:05:00,64.35,64.38,64.31,64.37,87936.0,61.5221,61.5508,61.4839,61.5413,87936.0
2024-01-10 12:10:00,64.36,64.4,64.35,64.37,73304.0,61.5317,61.5699,61.5221,61.5413,73304.0
2024-01-10 12:15:00,64.37,64.42,64.36,64.39,63335.0,61.5413,61.5891,61.5317,61.5604,63335.0
2024-01-10 12:20:00,64.4,64.43,64.37,64.39,80924.0,61.5699,61.5986,61.5413,61.5604,80924.0
2024-01-10 12:25:00,64.38,64.4,64.34,64.39,86328.0,61.5508,61.5699,61.5126,61.5604,86328.0
2024-01-10 12:30:00,64.4,64.45,64.4,64.45,132712.0,61.5699,61.6177,61.5699,61.6177,132712.0
2024-01-10 12:35:00,64.45,64.47,64.38,64.39,112986.0,61.6177,61.6369,61.5508,61.5604,112986.0
2024-01-10 12:40:00,64.39,64.49,64.39,64.47,69412.0,61.5604,61.656,61.5604,61.6369,69412.0
2024-01-10 12:45:00,64.47,64.47,64.45,64.46,49080.0,61.6369,61.6369,61.6177,61.6273,49080.0
2024-01-10 12:50:00,64.45,64.51,64.43,64.51,86416.0,61.6177,61.6751,61.5986,61.6751,86416.0
2024-01-10 12:55:00,64.51,64.52,64.45,64.47,76642.0,61.6751,61.6847,61.6177,61.6369,76642.0
2024-01-10 13:00:00,64.47,64.53,64.45,64.53,98139.0,61.6369,61.6942,61.6177,61.6942,98139.0
2024-01-10 13:05:00,64.52,64.54,64.48,64.51,94695.0,61.6847,61.7038,61.6464,61.6751,94695.0
2024-01-10 13:10:00,64.51,64.51,64.41,64.47,79454.0,61.6751,61.6751,61.5795,61.6369,79454.0
2024-01-10 13:15:00,64.47,64.51,64.46,64.49,37636.0,61.6369,61.6751,61.6273,61.656,37636.0
2024-01-10 13:20:00,64.49,64.5,64.44,64.48,85792.0,61.656,61.6655,61.6082,61.6464,85792.0
2024-01-10 13:25:00,64.48,64.5,64.47,64.48,31490.0,61.6464,61.6655,61.6369,61.6464,31490.0
2024-01-10 13:30:00,64.48,64.49,64.44,64.49,61409.0,61.6464,61.656,61.6082,61.656,61409.0
2024-01-10 13:35:00,64.49,64.49,64.39,64.42,67790.0,61.656,61.656,61.5604,61.5891,67790.0
2024-01-10 13:40:00,64.42,64.47,64.41,64.46,56328.0,61.5891,61.6369,61.5795,61.6273,56328.0
2024-01-10 13:45:00,64.46,64.52,64.45,64.52,47408.0,61.6273,61.6847,61.6177,61.6847,47408.0
2024-01-10 13:50:00,64.52,64.54,64.51,64.53,54150.0,61.6847,61.7038,61.6751,61.6942,54150.0
2024-01-10 13:55:00,64.53,64.55,64.51,64.53,42224.0,61.6942,61.7133,61.6751,61.6942,42224.0
2024-01-10 14:00:00,64.53,64.54,64.46,64.49,58827.0,61.6942,61.7038,61.6273,61.656,58827.0
2024-01-10 14:05:00,64.48,64.49,64.43,64.44,46649.0,61.6464,61.656,61.5986,61.6082,46649.0
2024-01-10 14:10:00,64.44,64.56,64.43,64.47,155108.0,61.6082,61.7229,61.5986,61.6369,155108.0
2024-01-10 14:15:00,64.47,64.53,64.47,64.53,158422.0,61.6369,61.6942,61.6369,61.6942,158422.0
2024-01-10 14:20:00,64.52,64.54,64.5,64.53,55956.0,61.6847,61.7038,61.6655,61.6942,55956.0
2024-01-10 14:25:00,64.53,64.58,64.52,64.57,47010.0,61.6942,61.742,61.6847,61.7325,47010.0
2024-01-10 14:30:00,64.58,64.62,64.58,64.61,97947.0,61.742,61.7803,61.742,61.7707,97947.0
2024-01-10 14:35:00,64.61,64.64,64.57,64.59,94378.0,61.7707,61.7994,61.7325,61.7516,94378.0
2024-01-10 14:40:00,64.59,64.61,64.57,64.59,106498.0,61.7516,61.7707,61.7325,61.7516,106498.0
2024-01-10 14:45:00,64.59,64.62,64.59,64.61,67649.0,61.7516,61.7803,61.7516,61.7707,67649.0
2024-01-10 14:50:00,64.61,64.69,64.61,64.67,157796.0,61.7707,61.8472,61.7707,61.8281,157796.0
2024-01-10 14:55:00,64.67,64.69,64.62,64.66,196238.0,61.8281,61.8472,61.7803,61.8185,196238.0
2024-01-10 15:00:00,64.66,64.74,64.66,64.74,126578.0,61.8185,61.895,61.8185,61.895,126578.0
2024-01-10 15:05:00,64.74,64.76,64.72,64.74,130408.0,61.895,61.9141,61.8759,61.895,130408.0
2024-01-10 15:10:00,64.75,64.76,64.66,64.7,345621.0,61.9046,61.9141,61.8185,61.8568,345621.0
2024-01-10 15:15:00,64.7,64.73,64.66,64.67,169484.0,61.8568,61.8854,61.8185,61.8281,169484.0
2024-01-10 15:20:00,64.67,64.68,64.57,64.58,183398.0,61.8281,61.8376,61.7325,61.742,183398.0
2024-01-10 15:25:00,64.59,64.64,64.57,64.61,154608.0,61.7516,61.7994,61.7325,61.7707,154608.0
2024-01-10 15:30:00,64.6,64.68,64.59,64.66,125475.0,61.7611,61.8376,61.7516,61.8185,125475.0
2024-01-10 15:35:00,64.65,64.67,64.62,64.63,192098.0,61.809,61.8281,61.7803,61.7898,192098.0
2024-01-10 15:40:00,64.63,64.63,64.51,64.53,204233.0,61.7898,61.7898,61.6751,61.6942,204233.0
2024-01-10 15:45:00,64.53,64.55,64.43,64.44,266311.0,61.6942,61.7133,61.5986,61.6082,266311.0
2024-01-10 15:50:00,64.43,64.48,64.39,64.45,363081.0,61.5986,61.6464,61.5604,61.6177,363081.0
2024-01-10 15:55:00,64.45,64.48,64.41,64.44,753359.0,61.6177,61.6464,61.5795,61.6082,753359.0
2024-01-11 09:30:00,64.25,64.26,63.94,64.02,373512.0,61.4265,61.4361,61.1302,61.2066,373512.0
2024-01-11 09:35:00,64.03,64.12,63.95,64.08,242825.0,61.2162,61.3022,61.1397,61.264,242825.0
2024-01-11 09:40:00,64.08,64.11,63.96,63.99,272318.0,61.264,61.2927,61.1493,61.178,272318.0
2024-01-11 09:45:00,63.98,64.06,63.86,63.91,381449.0,61.1684,61.2449,61.0537,61.1015,381449.0
2024-01-11 09:50:00,63.92,63.94,63.79,63.83,128574.0,61.111,61.1302,60.9867,61.025,128574.0
2024-01-11 09:55:00,63.81,63.93,63.74,63.79,93697.0,61.0059,61.1206,60.9389,60.9867,93697.0
2024-01-11 10:00:00,63.78,63.79,63.55,63.55,183581.0,60.9772,60.9867,60.7573,60.7573,183581.0
2024-01-11 10:05:00,63.56,63.58,63.32,63.34,366233.0,60.7669,60.786,60.5374,60.5565,366233.0
2024-01-11 10:10:00,63.34,63.34,63.11,63.23,628755.0,60.5565,60.5565,60.3366,60.4514,628755.0
2024-01-11 10:15:00,63.23,63.31,63.19,63.27,433627.0,60.4514,60.5278,60.4131,60.4896,433627.0
2024-01-11 10:20:00,63.28,63.38,63.22,63.23,300618.0,60.4992,60.5948,60.4418,60.4514,300618.0
2024-01-11 10:25:00,63.23,63.24,63.05,63.08,288039.0,60.4514,60.4609,60.2793,60.3079,288039.0
2024-01-11 10:30:00,63.08,63.15,63.05,63.05,573050.0,60.3079,60.3749,60.2793,60.2793,573050.0
2024-01-11 10:35:00,63.04,63.13,63.03,63.13,212227.0,60.2697,60.3557,60.2601,60.3557,212227.0
2024-01-11 10:40:00,63.13,63.25,63.13,63.14,498945.0,60.3557,60.4705,60.3557,60.3653,498945.0
2024-01-11 10:45:00,63.14,63.17,63.03,63.06,300001.0,60.3653,60.394,60.2601,60.2888,300001.0
2024-01-11 10:50:00,63.07,63.07,62.98,63.06,335075.0,60.2984,60.2984,60.2123,60.2888,335075.0
2024-01-11 10:55:00,63.05,63.06,63.0,63.02,153033.0,60.2793,60.2888,60.2315,60.2506,153033.0
2024-01-11 11:00:00,63.02,63.05,62.87,62.89,294404.0,60.2506,60.2793,60.1072,60.1263,294404.0
2024-01-11 11:05:00,62.89,62.97,62.87,62.92,372863.0,60.1263,60.2028,60.1072,60.155,372863.0
2024-01-11 11:10:00,62.92,62.93,62.76,62.82,573582.0,60.155,60.1645,60.002,60.0594,573582.0
2024-01-11 11:15:00,62.8,62.91,62.79,62.79,206440.0,60.0402,60.1454,60.0307,60.0307,206440.0
2024-01-11 11:20:00,62.8,62.87,62.75,62.78,262670.0,60.0402,60.1072,59.9924,60.0211,262670.0
2024-01-11 11:25:00,62.78,62.89,62.76,62.86,156606.0,60.0211,60.1263,60.002,60.0976,156606.0
2024-01-11 11:30:00,62.85,62.9,62.81,62.85,272460.0,60.0881,60.1359,60.0498,60.0881,272460.0
2024-01-11 11:35:00,62.85,62.93,62.82,62.87,407106.0,60.0881,60.1645,60.0594,60.1072,407106.0
2024-01-11 11:40:00,62.87,62.96,62.85,62.96,212107.0,60.1072,60.1932,60.0881,60.1932,212107.0
2024-01-11 11:45:00,62.96,63.04,62.96,63.03,142597.0,60.1932,60.2697,60.1932,60.2601,142597.0
2024-01-11 11:50:00,63.03,63.07,62.9,62.93,200532.0,60.2601,60.2984,60.1359,60.1645,200532.0
2024-01-11 11:55:00,62.93,62.94,62.86,62.94,91458.0,60.1645,60.1741,60.0976,60.1741,91458.0
2024-01-11 12:00:00,62.93,63.02,62.92,63.01,174380.0,60.1645,60.2506,60.155,60.241,174380.0
2024-01-11 12:05:00,63.0,63.02,62.95,62.96,70628.0,60.2315,60.2506,60.1837,60.1932,70628.0
2024-01-11 12:10:00,62.96,63.1,62.96,63.05,101570.0,60.1932,60.3271,60.1932,60.2793,101570.0
2024-01-11 12:15:00,63.05,63.08,63.02,63.03,175826.0,60.2793,60.3079,60.2506,60.2601,175826.0
2024-01-11 12:20:00,63.03,63.05,62.98,63.05,89023.0,60.2601,60.2793,60.2123,60.2793,89023.0
2024-01-11 12:25:00,63.05,63.08,63.0,63.01,129541.0,60.2793,60.3079,60.2315,60.241,129541.0
2024-01-11 12:30:00,63.0,63.05,62.99,63.03,68443.0,60.2315,60.2793,60.2219,60.2601,68443.0
2024-01-11 12:35:00,63.04,63.06,63.0,63.05,81943.0,60.2697,60.2888,60.2315,60.2793,81943.0
2024-01-11 12:40:00,63.05,63.14,63.03,63.1,108140.0,60.2793,60.3653,60.2601,60.3271,108140.0
2024-01-11 12:45:00,63.09,63.1,63.03,63.06,99475.0,60.3175,60.3271,60.2601,60.2888,99475.0
2024-01-11 12:50:00,63.06,63.11,63.03,63.03,75821.0,60.2888,60.3366,60.2601,60.2601,75821.0
2024-01-11 12:55:00,63.02,63.03,62.97,63.02,218015.0,60.2506,60.2601,60.2028,60.2506,218015.0
2024-01-11 13:00:00,63.02,63.08,62.99,63.06,353071.0,60.2506,60.3079,60.2219,60.2888,353071.0
2024-01-11 13:05:00,63.06,63.08,62.95,63.0,220142.0,60.2888,60.3079,60.1837,60.2315,220142.0
2024-01-11 13:10:00,63.0,63.05,62.99,63.03,78857.0,60.2315,60.2793,60.2219,60.2601,78857.0
2024-01-11 13:15:00,63.03,63.05,62.95,62.97,103621.0,60.2601,60.2793,60.1837,60.2028,103621.0
2024-01-11 13:20:00,62.96,63.0,62.95,62.99,45961.0,60.1932,60.2315,60.1837,60.2219,45961.0
2024-01-11 13:25:00,62.99,63.04,62.95,63.02,210937.0,60.2219,60.2697,60.1837,60.2506,210937.0
2024-01-11 13:30:00,63.03,63.03,62.95,63.01,81512.0,60.2601,60.2601,60.1837,60.241,81512.0
2024-01-11 13:35:00,63.01,63.04,62.99,63.04,78070.0,60.241,60.2697,60.2219,60.2697,78070.0
2024-01-11 13:40:00,63.04,63.05,62.99,63.0,74005.0,60.2697,60.2793,60.2219,60.2315,74005.0
2024-01-11 13:45:00,63.0,63.0,62.94,62.98,117098.0,60.2315,60.2315,60.1741,60.2123,117098.0
2024-01-11 13:50:00,62.98,63.1,62.97,63.09,337043.0,60.2123,60.3271,60.2028,60.3175,337043.0
2024-01-11 13:55:00,63.09,63.13,63.07,63.08,205853.0,60.3175,60.3557,60.2984,60.3079,205853.0
2024-01-11 14:00:00,63.08,63.17,63.07,63.15,133098.0,60.3079,60.394,60.2984,60.3749,133098.0
2024-01-11 14:05:00,63.14,63.18,63.11,63.11,234563.0,60.3653,60.4035,60.3366,60.3366,234563.0
2024-01-11 14:10:00,63.12,63.16,63.11,63.12,114233.0,60.3462,60.3844,60.3366,60.3462,114233.0
2024-01-11 14:15:00,63.12,63.17,63.1,63.13,81573.0,60.3462,60.394,60.3271,60.3557,81573.0
2024-01-11 14:20:00,63.13,63.17,63.11,63.15,100363.0,60.3557,60.394,60.3366,60.3749,100363.0
2024-01-11 14:25:00,63.15,63.24,63.14,63.22,154498.0,60.3749,60.4609,60.3653,60.4418,154498.0
2024-01-11 14:30:00,63.22,63.23,63.15,63.2,133218.0,60.4418,60.4514,60.3749,60.4227,133218.0
2024-01-11 14:35:00,63.2,63.29,63.19,63.27,303364.0,60.4227,60.5087,60.4131,60.4896,303364.0
2024-01-11 14:40:00,63.27,63.3,63.2,63.24,163248.0,60.4896,60.5183,60.4227,60.4609,163248.0
2024-01-11 14:45:00,63.23,63.24,63.19,63.22,74127.0,60.4514,60.4609,60.4131,60.4418,74127.0
2024-01-11 14:50:00,63.22,63.25,63.2,63.25,123494.0,60.4418,60.4705,60.4227,60.4705,123494.0
2024-01-11 14:55:00,63.25,63.28,63.21,63.26,334789.0,60.4705,60.4992,60.4322,60.48,334789.0
2024-01-11 15:00:00,63.26,63.27,63.19,63.22,165458.0,60.48,60.4896,60.4131,60.4418,165458.0
2024-01-11 15:05:00,63.22,63.24,63.11,63.12,196825.0,60.4418,60.4609,60.3366,60.3462,196825.0
2024-01-11 15:10:00,63.12,63.12,63.0,63.06,360244.0,60.3462,60.3462,60.2315,60.2888,360244.0
2024-01-11 15:15:00,63.06,63.07,62.93,62.97,348754.0,60.2888,60.2984,60.1645,60.2028,348754.0
2024-01-11 15:20:00,62.98,63.05,62.96,62.97,330443.0,60.2123,60.2793,60.1932,60.2028,330443.0
2024-01-11 15:25:00,62.97,63.02,62.91,62.92,329841.0,60.2028,60.2506,60.1454,60.155,329841.0
2024-01-11 15:30:00,62.91,62.95,62.88,62.93,263768.0,60.1454,60.1837,60.1167,60.1645,263768.0
2024-01-11 15:35:00,62.93,62.94,62.87,62.89,421814.0,60.1645,60.1741,60.1072,60.1263,421814.0
2024-01-11 15:40:00,62.89,62.92,62.85,62.9,418525.0,60.1263,60.155,60.0881,60.1359,418525.0
2024-01-11 15:45:00,62.9,62.97,62.84,62.96,632280.0,60.1359,60.2028,60.0785,60.1932,632280.0
2024-01-11 15:50:00,62.96,62.98,62.89,62.93,692513.0,60.1932,60.2123,60.1263,60.1645,692513.0
2024-01-11 15:55:00,62.93,63.03,62.92,62.94,1647198.0,60.1645,60.2601,60.155,60.1741,1647198.0
2024-01-12 09:30:00,63.38,63.58,63.37,63.42,377903.0,60.5948,60.786,60.5852,60.633,377903.0
2024-01-12 09:35:00,63.43,63.58,63.42,63.53,240262.0,60.6426,60.786,60.633,60.7382,240262.0
2024-01-12 09:40:00,63.53,63.57,63.41,63.5,148015.0,60.7382,60.7764,60.6234,60.7095,148015.0
2024-01-12 09:45:00,63.5,63.53,63.4,63.41,140176.0,60.7095,60.7382,60.6139,60.6234,140176.0
2024-01-12 09:50:00,63.42,63.51,63.34,63.44,106075.0,60.633,60.719,60.5565,60.6521,106075.0
2024-01-12 09:55:00,63.43,63.45,63.27,63.31,131342.0,60.6426,60.6617,60.4896,60.5278,131342.0
2024-01-12 10:00:00,63.31,63.32,63.17,63.19,147485.0,60.5278,60.5374,60.394,60.4131,147485.0
2024-01-12 10:05:00,63.19,63.24,63.16,63.2,128621.0,60.4131,60.4609,60.3844,60.4227,128621.0
2024-01-12 10:10:00,63.2,63.23,63.16,63.17,61933.0,60.4227,60.4514,60.3844,60.394,61933.0
2024-01-12 10:15:00,63.17,63.27,63.11,63.11,72588.0,60.394,60.4896,60.3366,60.3366,72588.0
2024-01-12 10:20:00,63.11,63.21,63.09,63.2,213805.0,60.3366,60.4322,60.3175,60.4227,213805.0
2024-01-12 10:25:00,63.2,63.2,63.12,63.19,76377.0,60.4227,60.4227,60.3462,60.4131,76377.0
2024-01-12 10:30:00,63.19,63.25,63.16,63.18,98143.0,60.4131,60.4705,60.3844,60.4035,98143.0
2024-01-12 10:35:00,63.19,63.22,63.11,63.15,106462.0,60.4131,60.4418,60.3366,60.3749,106462.0
2024-01-12 10:40:00,63.15,63.21,63.12,63.19,119180.0,60.3749,60.4322,60.3462,60.4131,119180.0
2024-01-12 10:45:00,63.19,63.21,63.08,63.11,107845.0,60.4131,60.4322,60.3079,60.3366,107845.0
2024-01-12 10:50:00,63.12,63.18,63.08,63.09,110914.0,60.3462,60.4035,60.3079,60.3175,110914.0
2024-01-12 10:55:00,63.08,63.13,63.06,63.13,124562.0,60.3079,60.3557,60.2888,60.3557,124562.0
2024-01-12 11:00:00,63.12,63.22,63.12,63.21,113282.0,60.3462,60.4418,60.3462,60.4322,113282.0
2024-01-12 11:05:00,63.22,63.25,63.17,63.21,88316.0,60.4418,60.4705,60.394,60.4322,88316.0
2024-01-12 11:10:00,63.21,63.27,63.21,63.26,57818.0,60.4322,60.4896,60.4322,60.48,57818.0
2024-01-12 11:15:00,63.25,63.32,63.19,63.31,83444.0,60.4705,60.5374,60.4131,60.5278,83444.0
2024-01-12 11:20:00,63.3,63.31,63.23,63.28,99430.0,60.5183,60.5278,60.4514,60.4992,99430.0
2024-01-12 11:25:00,63.28,63.35,63.27,63.34,70598.0,60.4992,60.5661,60.4896,60.5565,70598.0
2024-01-12 11:30:00,63.36,63.4,63.34,63.39,58221.0,60.5756,60.6139,60.5565,60.6043,58221.0
2024-01-12 11:35:00,63.39,63.4,63.26,63.29,83721.0,60.6043,60.6139,60.48,60.5087,83721.0
2024-01-12 11:40:00,63.3,63.31,63.23,63.26,111194.0,60.5183,60.5278,60.4514,60.48,111194.0
2024-01-12 11:45:00,63.25,63.27,63.2,63.22,76047.0,60.4705,60.4896,60.4227,60.4418,76047.0
2024-01-12 11:50:00,63.21,63.29,63.2,63.29,48418.0,60.4322,60.5087,60.4227,60.5087,48418.0
2024-01-12 11:55:00,63.29,63.33,63.27,63.31,161989.0,60.5087,60.547,60.4896,60.5278,161989.0
2024-01-12 12:00:00,63.31,63.34,63.3,63.32,64807.0,60.5278,60.5565,60.5183,60.5374,64807.0
2024-01-12 12:05:00,63.32,63.4,63.32,63.36,76240.0,60.5374,60.6139,60.5374,60.5756,76240.0
2024-01-12 12:10:00,63.36,63.41,63.35,63.37,68782.0,60.5756,60.6234,60.5661,60.5852,68782.0
2024-01-12 12:15:00,63.38,63.4,63.35,63.4,43787.0,60.5948,60.6139,60.5661,60.6139,43787.0
2024-01-12 12:20:00,63.4,63.43,63.39,63.39,68109.0,60.6139,60.6426,60.6043,60.6043,68109.0
2024-01-12 12:25:00,63.38,63.44,63.35,63.43,93704.0,60.5948,60.6521,60.5661,60.6426,93704.0
2024-01-12 12:30:00,63.43,63.43,63.37,63.42,56663.0,60.6426,60.6426,60.5852,60.633,56663.0
2024-01-12 12:35:00,63.42,63.45,63.39,63.44,56676.0,60.633,60.6617,60.6043,60.6521,56676.0
2024-01-12 12:40:00,63.44,63.46,63.4,63.43,73244.0,60.6521,60.6712,60.6139,60.6426,73244.0
2024-01-12 12:45:00,63.44,63.46,63.42,63.45,31694.0,60.6521,60.6712,60.633,60.6617,31694.0
2024-01-12 12:50:00,63.45,63.45,63.37,63.44,69289.0,60.6617,60.6617,60.5852,60.6521,69289.0
2024-01-12 12:55:00,63.45,63.46,63.33,63.36,111551.0,60.6617,60.6712,60.547,60.5756,111551.0
2024-01-12 13:00:00,63.36,63.41,63.35,63.41,48582.0,60.5756,60.6234,60.5661,60.6234,48582.0
2024-01-12 13:05:00,63.4,63.43,63.39,63.39,45097.0,60.6139,60.6426,60.6043,60.6043,45097.0
2024-01-12 13:10:00,63.39,63.44,63.38,63.42,36653.0,60.6043,60.6521,60.5948,60.633,36653.0
2024-01-12 13:15:00,63.41,63.42,63.37,63.39,83006.0,60.6234,60.633,60.5852,60.6043,83006.0
2024-01-12 13:20:00,63.4,63.41,63.37,63.4,41167.0,60.6139,60.6234,60.5852,60.6139,41167.0
2024-01-12 13:25:00,63.41,63.46,63.38,63.45,37457.0,60.6234,60.6712,60.5948,60.6617,37457.0
2024-01-12 13:30:00,63.45,63.46,63.39,63.41,41032.0,60.6617,60.6712,60.6043,60.6234,41032.0
2024-01-12 13:35:00,63.41,63.43,63.37,63.43,57630.0,60.6234,60.6426,60.5852,60.6426,57630.0
2024-01-12 13:40:00,63.43,63.45,63.4,63.41,36878.0,60.6426,60.6617,60.6139,60.6234,36878.0
2024-01-12 13:45:00,63.41,63.41,63.36,63.4,56402.0,60.6234,60.6234,60.5756,60.6139,56402.0
2024-01-12 13:50:00,63.41,63.43,63.4,63.4,35856.0,60.6234,60.6426,60.6139,60.6139,35856.0
2024-01-12 13:55:00,63.4,63.43,63.39,63.39,62660.0,60.6139,60.6426,60.6043,60.6043,62660.0
2024-01-12 14:00:00,63.39,63.43,63.38,63.42,38677.0,60.6043,60.6426,60.5948,60.633,38677.0
2024-01-12 14:05:00,63.41,63.44,63.37,63.38,60638.0,60.6234,60.6521,60.5852,60.5948,60638.0
2024-01-12 14:10:00,63.39,63.45,63.38,63.42,63229.0,60.6043,60.6617,60.5948,60.633,63229.0
2024-01-12 14:15:00,63.42,63.43,63.39,63.42,30934.0,60.633,60.6426,60.6043,60.633,30934.0
2024-01-12 14:20:00,63.41,63.42,63.35,63.36,58898.0,60.6234,60.633,60.5661,60.5756,58898.0
2024-01-12 14:25:00,63.36,63.41,63.36,63.39,58269.0,60.5756,60.6234,60.5756,60.6043,58269.0
2024-01-12 14:30:00,63.4,63.4,63.29,63.3,97745.0,60.6139,60.6139,60.5087,60.5183,97745.0
2024-01-12 14:35:00,63.29,63.31,63.24,63.27,65866.0,60.5087,60.5278,60.4609,60.4896,65866.0
2024-01-12 14:40:00,63.28,63.28,63.23,63.23,32057.0,60.4992,60.4992,60.4514,60.4514,32057.0
2024-01-12 14:45:00,63.24,63.25,63.21,63.25,95678.0,60.4609,60.4705,60.4322,60.4705,95678.0
2024-01-12 14:50:00,63.25,63.27,63.21,63.22,57242.0,60.4705,60.4896,60.4322,60.4418,57242.0
2024-01-12 14:55:00,63.21,63.27,63.19,63.27,58657.0,60.4322,60.4896,60.4131,60.4896,58657.0
2024-01-12 15:00:00,63.26,63.3,63.25,63.29,59996.0,60.48,60.5183,60.4705,60.5087,59996.0
2024-01-12 15:05:00,63.29,63.31,63.25,63.25,59420.0,60.5087,60.5278,60.4705,60.4705,59420.0
2024-01-12 15:10:00,63.25,63.27,63.18,63.2,79119.0,60.4705,60.4896,60.4035,60.4227,79119.0
2024-01-12 15:15:00,63.2,63.23,63.18,63.22,88702.0,60.4227,60.4514,60.4035,60.4418,88702.0
2024-01-12 15:20:00,63.22,63.22,63.15,63.2,151281.0,60.4418,60.4418,60.3749,60.4227,151281.0
2024-01-12 15:25:00,63.19,63.22,63.18,63.21,86830.0,60.4131,60.4418,60.4035,60.4322,86830.0
2024-01-12 15:30:00,63.21,63.27,63.21,63.24,233689.0,60.4322,60.4896,60.4322,60.4609,233689.0
2024-01-12 15:35:00,63.23,63.26,63.22,63.22,128403.0,60.4514,60.48,60.4418,60.4418,128403.0
2024-01-12 15:40:00,63.22,63.25,63.18,63.19,245172.0,60.4418,60.4705,60.4035,60.4131,245172.0
2024-01-12 15:45:00,63.2,63.26,63.19,63.25,213014.0,60.4227,60.48,60.4131,60.4705,213014.0
2024-01-12 15:50:00,63.26,63.35,63.22,63.34,401411.0,60.48,60.5661,60.4418,60.5565,401411.0
2024-01-12 15:55:00,63.34,63.39,63.28,63.31,926532.0,60.5565,60.6043,60.4992,60.5278,926532.0
2024-01-16 09:30:00,62.95,63.16,62.88,62.99,322623.0,60.1837,60.3844,60.1167,60.2219,322623.0
2024-01-16 09:35:00,62.98,63.01,62.8,62.83,274177.0,60.2123,60.241,60.0402,60.0689,274177.0
2024-01-16 09:40:00,62.83,62.98,62.8,62.94,301806.0,60.0689,60.2123,60.0402,60.1741,301806.0
2024-01-16 09:45:00,62.94,63.04,62.9,63.03,121109.0,60.1741,60.2697,60.1359,60.2601,121109.0
2024-01-16 09:50:00,63.02,63.07,62.91,62.96,134219.0,60.2506,60.2984,60.1454,60.1932,134219.0
2024-01-16 09:55:00,62.97,63.08,62.93,62.95,133489.0,60.2028,60.3079,60.1645,60.1837,133489.0
2024-01-16 10:00:00,62.94,63.12,62.94,63.04,104055.0,60.1741,60.3462,60.1741,60.2697,104055.0
2024-01-16 10:05:00,63.03,63.07,62.93,63.01,70155.0,60.2601,60.2984,60.1645,60.241,70155.0
2024-01-16 10:10:00,63.01,63.05,62.95,62.95,70632.0,60.241,60.2793,60.1837,60.1837,70632.0
2024-01-16 10:15:00,62.95,63.01,62.94,62.98,201076.0,60.1837,60.241,60.1741,60.2123,201076.0
2024-01-16 10:20:00,62.98,63.09,62.98,63.01,141210.0,60.2123,60.3175,60.2123,60.241,141210.0
2024-01-16 10:25:00,63.01,63.02,62.9,62.98,124263.0,60.241,60.2506,60.1359,60.2123,124263.0
2024-01-16 10:30:00,62.99,63.0,62.92,62.99,69097.0,60.2219,60.2315,60.155,60.2219,69097.0
2024-01-16 10:35:00,62.99,63.04,62.97,63.03,67863.0,60.2219,60.2697,60.2028,60.2601,67863.0
2024-01-16 10:40:00,63.03,63.15,63.02,63.05,899188.0,60.2601,60.3749,60.2506,60.2793,899188.0
2024-01-16 10:45:00,63.05,63.11,63.03,63.03,94689.0,60.2793,60.3366,60.2601,60.2601,94689.0
2024-01-16 10:50:00,63.03,63.04,62.96,63.02,160364.0,60.2601,60.2697,60.1932,60.2506,160364.0
2024-01-16 10:55:00,63.02,63.05,62.93,62.95,110401.0,60.2506,60.2793,60.1645,60.1837,110401.0
2024-01-16 11:00:00,62.96,62.96,62.75,62.88,606951.0,60.1932,60.1932,59.9924,60.1167,606951.0
2024-01-16 11:05:00,62.88,62.97,62.81,62.84,223643.0,60.1167,60.2028,60.0498,60.0785,223643.0
2024-01-16 11:10:00,62.85,62.94,62.84,62.93,124068.0,60.0881,60.1741,60.0785,60.1645,124068.0
2024-01-16 11:15:00,62.93,62.98,62.89,62.94,117246.0,60.1645,60.2123,60.1263,60.1741,117246.0
2024-01-16 11:20:00,62.95,63.08,62.95,63.05,196320.0,60.1837,60.3079,60.1837,60.2793,196320.0
2024-01-16 11:25:00,63.06,63.09,62.99,62.99,97052.0,60.2888,60.3175,60.2219,60.2219,97052.0
2024-01-16 11:30:00,63.0,63.07,62.99,63.07,79612.0,60.2315,60.2984,60.2219,60.2984,79612.0
2024-01-16 11:35:00,63.08,63.08,63.03,63.07,171746.0,60.3079,60.3079,60.2601,60.2984,171746.0
2024-01-16 11:40:00,63.07,63.1,63.04,63.08,69913.0,60.2984,60.3271,60.2697,60.3079,69913.0
2024-01-16 11:45:00,63.07,63.11,63.03,63.09,91050.0,60.2984,60.3366,60.2601,60.3175,91050.0
2024-01-16 11:50:00,63.1,63.13,63.08,63.1,69967.0,60.3271,60.3557,60.3079,60.3271,69967.0
2024-01-16 11:55:00,63.1,63.14,63.07,63.09,109029.0,60.3271,60.3653,60.2984,60.3175,109029.0
2024-01-16 12:00:00,63.1,63.11,63.01,63.04,104158.0,60.3271,60.3366,60.241,60.2697,104158.0
2024-01-16 12:05:00,63.04,63.07,63.02,63.05,68539.0,60.2697,60.2984,60.2506,60.2793,68539.0
2024-01-16 12:10:00,63.05,63.13,63.04,63.1,154712.0,60.2793,60.3557,60.2697,60.3271,154712.0
2024-01-16 12:15:00,63.1,63.14,63.07,63.11,220975.0,60.3271,60.3653,60.2984,60.3366,220975.0
2024-01-16 12:20:00,63.11,63.18,63.11,63.16,151291.0,60.3366,60.4035,60.3366,60.3844,151291.0
2024-01-16 12:25:00,63.15,63.15,63.05,63.07,92660.0,60.3749,60.3749,60.2793,60.2984,92660.0
2024-01-16 12:30:00,63.07,63.07,62.97,62.98,79324.0,60.2984,60.2984,60.2028,60.2123,79324.0
2024-01-16 12:35:00,62.98,63.07,62.98,63.04,59793.0,60.2123,60.2984,60.2123,60.2697,59793.0
2024-01-16 12:40:00,63.03,63.07,63.01,63.02,201275.0,60.2601,60.2984,60.241,60.2506,201275.0
2024-01-16 12:45:00,63.01,63.03,62.96,62.97,37597.0,60.241,60.2601,60.1932,60.2028,37597.0
2024-01-16 12:50:00,62.96,63.04,62.95,63.0,53899.0,60.1932,60.2697,60.1837,60.2315,53899.0
2024-01-16 12:55:00,63.0,63.01,62.96,62.97,188222.0,60.2315,60.241,60.1932,60.2028,188222.0
2024-01-16 13:00:00,62.97,63.01,62.96,63.01,67818.0,60.2028,60.241,60.1932,60.241,67818.0
2024-01-16 13:05:00,63.01,63.03,62.98,62.99,109709.0,60.241,60.2601,60.2123,60.2219,109709.0
2024-01-16 13:10:00,62.98,63.03,62.98,63.01,29679.0,60.2123,60.2601,60.2123,60.241,29679.0
2024-01-16 13:15:00,63.01,63.13,63.0,63.07,317316.0,60.241,60.3557,60.2315,60.2984,317316.0
2024-01-16 13:20:00,63.07,63.1,63.02,63.09,130109.0,60.2984,60.3271,60.2506,60.3175,130109.0
2024-01-16 13:25:00,63.1,63.11,63.06,63.1,41283.0,60.3271,60.3366,60.2888,60.3271,41283.0
2024-01-16 13:30:00,63.11,63.15,63.08,63.11,115284.0,60.3366,60.3749,60.3079,60.3366,115284.0
2024-01-16 13:35:00,63.11,63.12,63.04,63.08,168299.0,60.3366,60.3462,60.2697,60.3079,168299.0
2024-01-16 13:40:00,63.07,63.09,62.98,63.0,113859.0,60.2984,60.3175,60.2123,60.2315,113859.0
2024-01-16 13:45:00,63.0,63.04,62.98,62.98,127745.0,60.2315,60.2697,60.2123,60.2123,127745.0
2024-01-16 13:50:00,62.98,63.01,62.97,63.01,55952.0,60.2123,60.241,60.2028,60.241,55952.0
2024-01-16 13:55:00,63.0,63.05,62.99,63.0,61795.0,60.2315,60.2793,60.2219,60.2315,61795.0
2024-01-16 14:00:00,63.01,63.03,62.92,62.94,50608.0,60.241,60.2601,60.155,60.1741,50608.0
2024-01-16 14:05:00,62.93,62.94,62.87,62.9,75407.0,60.1645,60.1741,60.1072,60.1359,75407.0
2024-01-16 14:10:00,62.9,62.95,62.86,62.88,134844.0,60.1359,60.1837,60.0976,60.1167,134844.0
2024-01-16 14:15:00,62.87,62.9,62.84,62.87,59742.0,60.1072,60.1359,60.0785,60.1072,59742.0
2024-01-16 14:20:00,62.86,62.86,62.81,62.83,71354.0,60.0976,60.0976,60.0498,60.0689,71354.0
2024-01-16 14:25:00,62.83,62.86,62.8,62.8,94147.0,60.0689,60.0976,60.0402,60.0402,94147.0
2024-01-16 14:30:00,62.8,62.85,62.78,62.84,113812.0,60.0402,60.0881,60.0211,60.0785,113812.0
2024-01-16 14:35:00,62.84,62.84,62.73,62.74,98681.0,60.0785,60.0785,59.9733,59.9829,98681.0
2024-01-16 14:40:00,62.74,62.74,62.68,62.7,119924.0,59.9829,59.9829,59.9255,59.9446,119924.0
2024-01-16 14:45:00,62.69,62.8,62.69,62.75,162533.0,59.9351,60.0402,59.9351,59.9924,162533.0
2024-01-16 14:50:00,62.76,62.79,62.74,62.76,96297.0,60.002,60.0307,59.9829,60.002,96297.0
2024-01-16 14:55:00,62.75,62.78,62.72,62.77,129115.0,59.9924,60.0211,59.9638,60.0116,129115.0
2024-01-16 15:00:00,62.78,62.78,62.71,62.74,91601.0,60.0211,60.0211,59.9542,59.9829,91601.0
2024-01-16 15:05:00,62.73,62.74,62.66,62.68,101207.0,59.9733,59.9829,59.9064,59.9255,101207.0
2024-01-16 15:10:00,62.68,62.7,62.6,62.61,196028.0,59.9255,59.9446,59.849,59.8586,196028.0
2024-01-16 15:15:00,62.62,62.69,62.62,62.69,180468.0,59.8682,59.9351,59.8682,59.9351,180468.0
2024-01-16 15:20:00,62.69,62.7,62.63,62.63,196877.0,59.9351,59.9446,59.8777,59.8777,196877.0
2024-01-16 15:25:00,62.64,62.68,62.61,62.65,269368.0,59.8873,59.9255,59.8586,59.8968,269368.0
2024-01-16 15:30:00,62.65,62.65,62.54,62.58,384129.0,59.8968,59.8968,59.7917,59.8299,384129.0
2024-01-16 15:35:00,62.57,62.57,62.48,62.53,453361.0,59.8204,59.8204,59.7343,59.7821,453361.0
2024-01-16 15:40:00,62.53,62.57,62.48,62.57,516725.0,59.7821,59.8204,59.7343,59.8204,516725.0
2024-01-16 15:45:00,62.57,62.6,62.53,62.57,362611.0,59.8204,59.849,59.7821,59.8204,362611.0
2024-01-16 15:50:00,62.56,62.66,62.53,62.64,775474.0,59.8108,59.9064,59.7821,59.8873,775474.0
2024-01-16 15:55:00,62.65,62.68,62.63,62.65,1318822.0,59.8968,59.9255,59.8777,59.8968,1318822.0
2024-01-17 09:30:00,62.19,62.39,62.05,62.2,410016.0,59.4571,59.6483,59.3232,59.4666,410016.0
2024-01-17 09:35:00,62.2,62.29,62.1,62.28,210241.0,59.4666,59.5527,59.371,59.5431,210241.0
2024-01-17 09:40:00,62.29,62.41,62.2,62.41,254141.0,59.5527,59.6674,59.4666,59.6674,254141.0
2024-01-17 09:45:00,62.41,62.52,62.33,62.49,145366.0,59.6674,59.7726,59.5909,59.7439,145366.0
2024-01-17 09:50:00,62.49,62.61,62.43,62.6,363634.0,59.7439,59.8586,59.6865,59.849,363634.0
2024-01-17 09:55:00,62.59,62.74,62.56,62.73,155319.0,59.8395,59.9829,59.8108,59.9733,155319.0
2024-01-17 10:00:00,62.74,62.84,62.7,62.78,267294.0,59.9829,60.0785,59.9446,60.0211,267294.0
2024-01-17 10:05:00,62.79,62.81,62.72,62.77,154933.0,60.0307,60.0498,59.9638,60.0116,154933.0
2024-01-17 10:10:00,62.78,62.81,62.68,62.73,153011.0,60.0211,60.0498,59.9255,59.9733,153011.0
2024-01-17 10:15:00,62.72,62.72,62.63,62.65,248726.0,59.9638,59.9638,59.8777,59.8968,248726.0
2024-01-17 10:20:00,62.64,62.64,62.56,62.57,79456.0,59.8873,59.8873,59.8108,59.8204,79456.0
2024-01-17 10:25:00,62.57,62.63,62.52,62.56,112848.0,59.8204,59.8777,59.7726,59.8108,112848.0
2024-01-17 10:30:00,62.56,62.58,62.45,62.48,123841.0,59.8108,59.8299,59.7056,59.7343,123841.0
2024-01-17 10:35:00,62.48,62.51,62.43,62.44,101450.0,59.7343,59.763,59.6865,59.6961,101450.0
2024-01-17 10:40:00,62.44,62.46,62.37,62.43,144917.0,59.6961,59.7152,59.6291,59.6865,144917.0
2024-01-17 10:45:00,62.43,62.43,62.31,62.37,150634.0,59.6865,59.6865,59.5718,59.6291,150634.0
2024-01-17 10:50:00,62.36,62.42,62.31,62.31,263335.0,59.6196,59.6769,59.5718,59.5718,263335.0
2024-01-17 10:55:00,62.32,62.45,62.32,62.45,161096.0,59.5813,59.7056,59.5813,59.7056,161096.0
2024-01-17 11:00:00,62.45,62.49,62.4,62.42,219125.0,59.7056,59.7439,59.6578,59.6769,219125.0
2024-01-17 11:05:00,62.41,62.48,62.39,62.46,206623.0,59.6674,59.7343,59.6483,59.7152,206623.0
2024-01-17 11:10:00,62.47,62.51,62.42,62.43,130550.0,59.7248,59.763,59.6769,59.6865,130550.0
2024-01-17 11:15:00,62.44,62.45,62.37,62.43,121727.0,59.6961,59.7056,59.6291,59.6865,121727.0
2024-01-17 11:20:00,62.43,62.43,62.37,62.4,153216.0,59.6865,59.6865,59.6291,59.6578,153216.0
2024-01-17 11:25:00,62.41,62.47,62.1,62.11,483607.0,59.6674,59.7248,59.371,59.3806,483607.0
2024-01-17 11:30:00,62.11,62.13,61.84,62.12,672618.0,59.3806,59.3997,59.1224,59.3901,672618.0
2024-01-17 11:35:00,62.12,62.17,62.08,62.11,226670.0,59.3901,59.4379,59.3519,59.3806,226670.0
2024-01-17 11:40:00,62.11,62.11,61.96,61.98,212889.0,59.3806,59.3806,59.2372,59.2563,212889.0
2024-01-17 11:45:00,61.97,62.0,61.93,61.98,218241.0,59.2467,59.2754,59.2085,59.2563,218241.0
2024-01-17 11:50:00,61.98,62.0,61.9,61.93,165654.0,59.2563,59.2754,59.1798,59.2085,165654.0
2024-01-17 11:55:00,61.93,61.94,61.86,61.87,129541.0,59.2085,59.218,59.1416,59.1511,129541.0
2024-01-17 12:00:00,61.87,61.9,61.81,61.84,182677.0,59.1511,59.1798,59.0938,59.1224,182677.0
2024-01-17 12:05:00,61.83,61.89,61.82,61.85,201201.0,59.1129,59.1702,59.1033,59.132,201201.0
2024-01-17 12:10:00,61.84,61.88,61.79,61.88,141632.0,59.1224,59.1607,59.0746,59.1607,141632.0
2024-01-17 12:15:00,61.87,61.89,61.78,61.8,116462.0,59.1511,59.1702,59.0651,59.0842,116462.0
2024-01-17 12:20:00,61.8,61.8,61.71,61.72,223522.0,59.0842,59.0842,58.9981,59.0077,223522.0
2024-01-17 12:25:00,61.73,61.76,61.67,61.72,260175.0,59.0173,59.046,58.9599,59.0077,260175.0
2024-01-17 12:30:00,61.72,61.75,61.65,61.7,124774.0,59.0077,59.0364,58.9408,58.9886,124774.0
2024-01-17 12:35:00,61.7,61.72,61.63,61.63,237984.0,58.9886,59.0077,58.9217,58.9217,237984.0
2024-01-17 12:40:00,61.63,61.65,61.56,61.6,446493.0,58.9217,58.9408,58.8547,58.893,446493.0
2024-01-17 12:45:00,61.59,61.68,61.58,61.67,167411.0,58.8834,58.9695,58.8739,58.9599,167411.0
2024-01-17 12:50:00,61.67,61.67,61.57,61.59,221902.0,58.9599,58.9599,58.8643,58.8834,221902.0
2024-01-17 12:55:00,61.58,61.66,61.56,61.57,303438.0,58.8739,58.9503,58.8547,58.8643,303438.0
2024-01-17 13:00:00,61.57,61.61,61.53,61.54,451823.0,58.8643,58.9025,58.8261,58.8356,451823.0
2024-01-17 13:05:00,61.54,61.59,61.48,61.48,242350.0,58.8356,58.8834,58.7783,58.7783,242350.0
2024-01-17 13:10:00,61.48,61.51,61.42,61.46,243976.0,58.7783,58.8069,58.7209,58.7591,243976.0
2024-01-17 13:15:00,61.46,61.46,61.34,61.39,415335.0,58.7591,58.7591,58.6444,58.6922,415335.0
2024-01-17 13:20:00,61.39,61.39,61.28,61.3,186815.0,58.6922,58.6922,58.587,58.6062,186815.0
2024-01-17 13:25:00,61.29,61.32,61.25,61.26,282940.0,58.5966,58.6253,58.5584,58.5679,282940.0
2024-01-17 13:30:00,61.26,61.36,61.25,61.33,193918.0,58.5679,58.6635,58.5584,58.6348,193918.0
2024-01-17 13:35:00,61.33,61.35,61.29,61.34,128112.0,58.6348,58.654,58.5966,58.6444,128112.0
2024-01-17 13:40:00,61.34,61.41,61.32,61.33,255650.0,58.6444,58.7113,58.6253,58.6348,255650.0
2024-01-17 13:45:00,61.32,61.38,61.27,61.38,167436.0,58.6253,58.6827,58.5775,58.6827,167436.0
2024-01-17 13:50:00,61.38,61.46,61.31,61.43,247413.0,58.6827,58.7591,58.6157,58.7305,247413.0
2024-01-17 13:55:00,61.44,61.46,61.41,61.44,128259.0,58.74,58.7591,58.7113,58.74,128259.0
2024-01-17 14:00:00,61.45,61.54,61.44,61.53,189883.0,58.7496,58.8356,58.74,58.8261,189883.0
2024-01-17 14:05:00,61.53,61.54,61.48,61.52,127578.0,58.8261,58.8356,58.7783,58.8165,127578.0
2024-01-17 14:10:00,61.52,61.54,61.48,61.51,98041.0,58.8165,58.8356,58.7783,58.8069,98041.0
2024-01-17 14:15:00,61.51,61.57,61.5,61.55,55239.0,58.8069,58.8643,58.7974,58.8452,55239.0
2024-01-17 14:20:00,61.55,61.55,61.52,61.54,100101.0,58.8452,58.8452,58.8165,58.8356,100101.0
2024-01-17 14:25:00,61.54,61.6,61.53,61.54,285494.0,58.8356,58.893,58.8261,58.8356,285494.0
2024-01-17 14:30:00,61.54,61.59,61.54,61.56,81281.0,58.8356,58.8834,58.8356,58.8547,81281.0
2024-01-17 14:35:00,61.56,61.57,61.5,61.57,121349.0,58.8547,58.8643,58.7974,58.8643,121349.0
2024-01-17 14:40:00,61.58,61.63,61.57,61.6,148833.0,58.8739,58.9217,58.8643,58.893,148833.0
2024-01-17 14:45:00,61.59,61.6,61.53,61.53,87246.0,58.8834,58.893,58.8261,58.8261,87246.0
2024-01-17 14:50:00,61.54,61.54,61.5,61.54,70314.0,58.8356,58.8356,58.7974,58.8356,70314.0
2024-01-17 14:55:00,61.54,61.55,61.5,61.52,123709.0,58.8356,58.8452,58.7974,58.8165,123709.0
2024-01-17 15:00:00,61.52,61.52,61.44,61.48,172318.0,58.8165,58.8165,58.74,58.7783,172318.0
2024-01-17 15:05:00,61.48,61.5,61.45,61.47,95814.0,58.7783,58.7974,58.7496,58.7687,95814.0
2024-01-17 15:10:00,61.47,61.49,61.44,61.46,141819.0,58.7687,58.7878,58.74,58.7591,141819.0
2024-01-17 15:15:00,61.47,61.49,61.44,61.48,110259.0,58.7687,58.7878,58.74,58.7783,110259.0
2024-01-17 15:20:00,61.48,61.51,61.44,61.46,180658.0,58.7783,58.8069,58.74,58.7591,180658.0
2024-01-17 15:25:00,61.45,61.52,61.45,61.5,212738.0,58.7496,58.8165,58.7496,58.7974,212738.0
2024-01-17 15:30:00,61.5,61.53,61.45,61.47,453089.0,58.7974,58.8261,58.7496,58.7687,453089.0
2024-01-17 15:35:00,61.48,61.61,61.47,61.58,319767.0,58.7783,58.9025,58.7687,58.8739,319767.0
2024-01-17 15:40:00,61.58,61.62,61.56,61.57,289570.0,58.8739,58.9121,58.8547,58.8643,289570.0
2024-01-17 15:45:00,61.57,61.61,61.55,61.55,470393.0,58.8643,58.9025,58.8452,58.8452,470393.0
2024-01-17 15:50:00,61.57,61.66,61.56,61.62,534726.0,58.8643,58.9503,58.8547,58.9121,534726.0
2024-01-17 15:55:00,61.62,61.72,61.62,61.71,1011399.0,58.9121,59.0077,58.9121,58.9981,1011399.0
2024-01-18 09:30:00,61.36,61.47,61.23,61.34,520530.0,58.6635,58.7687,58.5392,58.6444,520530.0
2024-01-18 09:35:00,61.33,61.45,61.29,61.35,259630.0,58.6348,58.7496,58.5966,58.654,259630.0
2024-01-18 09:40:00,61.35,61.38,61.24,61.33,230241.0,58.654,58.6827,58.5488,58.6348,230241.0
2024-01-18 09:45:00,61.33,61.42,61.3,61.34,185291.0,58.6348,58.7209,58.6062,58.6444,185291.0
2024-01-18 09:50:00,61.34,61.34,61.15,61.18,190566.0,58.6444,58.6444,58.4628,58.4914,190566.0
2024-01-18 09:55:00,61.18,61.21,61.11,61.19,222754.0,58.4914,58.5201,58.4245,58.501,222754.0
2024-01-18 10:00:00,61.18,61.25,61.13,61.17,142202.0,58.4914,58.5584,58.4436,58.4819,142202.0
2024-01-18 10:05:00,61.16,61.24,61.13,61.16,408522.0,58.4723,58.5488,58.4436,58.4723,408522.0
2024-01-18 10:10:00,61.15,61.19,61.08,61.15,424198.0,58.4628,58.501,58.3958,58.4628,424198.0
2024-01-18 10:15:00,61.16,61.16,60.99,61.0,300570.0,58.4723,58.4723,58.3098,58.3193,300570.0
2024-01-18 10:20:00,61.01,61.02,60.9,61.0,368157.0,58.3289,58.3385,58.2237,58.3193,368157.0
2024-01-18 10:25:00,61.0,61.09,60.98,61.08,163204.0,58.3193,58.4054,58.3002,58.3958,163204.0
2024-01-18 10:30:00,61.09,61.14,61.06,61.07,296725.0,58.4054,58.4532,58.3767,58.3863,296725.0
2024-01-18 10:35:00,61.06,61.17,61.04,61.09,148412.0,58.3767,58.4819,58.3576,58.4054,148412.0
2024-01-18 10:40:00,61.09,61.18,61.08,61.14,209429.0,58.4054,58.4914,58.3958,58.4532,209429.0
2024-01-18 10:45:00,61.13,61.14,61.06,61.1,142838.0,58.4436,58.4532,58.3767,58.415,142838.0
2024-01-18 10:50:00,61.1,61.13,61.05,61.08,150065.0,58.415,58.4436,58.3672,58.3958,150065.0
2024-01-18 10:55:00,61.07,61.09,60.93,60.95,227631.0,58.3863,58.4054,58.2524,58.2715,227631.0
2024-01-18 11:00:00,60.94,60.94,60.82,60.84,561523.0,58.262,58.262,58.1473,58.1664,561523.0
2024-01-18 11:05:00,60.85,60.9,60.8,60.88,647514.0,58.1759,58.2237,58.1281,58.2046,647514.0
2024-01-18 11:10:00,60.89,60.89,60.79,60.82,410828.0,58.2142,58.2142,58.1186,58.1473,410828.0
2024-01-18 11:15:00,60.81,60.9,60.78,60.81,266151.0,58.1377,58.2237,58.109,58.1377,266151.0
2024-01-18 11:20:00,60.82,60.93,60.81,60.86,336690.0,58.1473,58.2524,58.1377,58.1855,336690.0
2024-01-18 11:25:00,60.86,60.96,60.84,60.94,319496.0,58.1855,58.2811,58.1664,58.262,319496.0
2024-01-18 11:30:00,60.94,61.02,60.91,61.02,201914.0,58.262,58.3385,58.2333,58.3385,201914.0
2024-01-18 11:35:00,61.02,61.08,61.01,61.04,248063.0,58.3385,58.3958,58.3289,58.3576,248063.0
2024-01-18 11:40:00,61.04,61.04,60.95,61.01,229307.0,58.3576,58.3576,58.2715,58.3289,229307.0
2024-01-18 11:45:00,61.01,61.02,60.92,60.92,111166.0,58.3289,58.3385,58.2429,58.2429,111166.0
2024-01-18 11:50:00,60.92,61.03,60.91,61.03,124295.0,58.2429,58.348,58.2333,58.348,124295.0
2024-01-18 11:55:00,61.03,61.05,60.99,60.99,115387.0,58.348,58.3672,58.3098,58.3098,115387.0
2024-01-18 12:00:00,60.99,61.02,60.91,60.94,277324.0,58.3098,58.3385,58.2333,58.262,277324.0
2024-01-18 12:05:00,60.94,60.99,60.92,60.97,83410.0,58.262,58.3098,58.2429,58.2907,83410.0
2024-01-18 12:10:00,60.97,60.97,60.91,60.97,256998.0,58.2907,58.2907,58.2333,58.2907,256998.0
2024-01-18 12:15:00,60.97,61.0,60.9,60.91,121392.0,58.2907,58.3193,58.2237,58.2333,121392.0
2024-01-18 12:20:00,60.91,60.93,60.86,60.93,118679.0,58.2333,58.2524,58.1855,58.2524,118679.0
2024-01-18 12:25:00,60.93,60.94,60.88,60.9,87633.0,58.2524,58.262,58.2046,58.2237,87633.0
2024-01-18 12:30:00,60.91,60.94,60.87,60.89,141138.0,58.2333,58.262,58.1951,58.2142,141138.0
2024-01-18 12:35:00,60.9,60.93,60.86,60.92,113100.0,58.2237,58.2524,58.1855,58.2429,113100.0
2024-01-18 12:40:00,60.92,60.92,60.86,60.87,114929.0,58.2429,58.2429,58.1855,58.1951,114929.0
2024-01-18 12:45:00,60.88,60.88,60.83,60.84,109592.0,58.2046,58.2046,58.1568,58.1664,109592.0
2024-01-18 12:50:00,60.83,60.83,60.78,60.82,146285.0,58.1568,58.1568,58.109,58.1473,146285.0
2024-01-18 12:55:00,60.81,60.82,60.76,60.8,123209.0,58.1377,58.1473,58.0899,58.1281,123209.0
2024-01-18 13:00:00,60.8,60.82,60.77,60.77,129030.0,58.1281,58.1473,58.0995,58.0995,129030.0
2024-01-18 13:05:00,60.78,60.79,60.73,60.78,197405.0,58.109,58.1186,58.0612,58.109,197405.0
2024-01-18 13:10:00,60.78,60.79,60.72,60.77,165576.0,58.109,58.1186,58.0517,58.0995,165576.0
2024-01-18 13:15:00,60.77,60.81,60.71,60.74,156181.0,58.0995,58.1377,58.0421,58.0708,156181.0
2024-01-18 13:20:00,60.74,60.81,60.73,60.78,120168.0,58.0708,58.1377,58.0612,58.109,120168.0
2024-01-18 13:25:00,60.78,60.82,60.74,60.78,107989.0,58.109,58.1473,58.0708,58.109,107989.0
2024-01-18 13:30:00,60.78,60.85,60.77,60.84,128923.0,58.109,58.1759,58.0995,58.1664,128923.0
2024-01-18 13:35:00,60.84,60.88,60.83,60.86,100283.0,58.1664,58.2046,58.1568,58.1855,100283.0
2024-01-18 13:40:00,60.86,60.91,60.84,60.87,129317.0,58.1855,58.2333,58.1664,58.1951,129317.0
2024-01-18 13:45:00,60.87,60.91,60.83,60.9,130537.0,58.1951,58.2333,58.1568,58.2237,130537.0
2024-01-18 13:50:00,60.91,60.94,60.89,60.91,88157.0,58.2333,58.262,58.2142,58.2333,88157.0
2024-01-18 13:55:00,60.92,60.92,60.86,60.86,108998.0,58.2429,58.2429,58.1855,58.1855,108998.0
2024-01-18 14:00:00,60.87,60.93,60.86,60.92,100468.0,58.1951,58.2524,58.1855,58.2429,100468.0
2024-01-18 14:05:00,60.92,60.96,60.91,60.94,79379.0,58.2429,58.2811,58.2333,58.262,79379.0
2024-01-18 14:10:00,60.94,60.94,60.87,60.91,101445.0,58.262,58.262,58.1951,58.2333,101445.0
2024-01-18 14:15:00,60.9,60.92,60.85,60.88,75601.0,58.2237,58.2429,58.1759,58.2046,75601.0
2024-01-18 14:20:00,60.88,60.97,60.85,60.94,127946.0,58.2046,58.2907,58.1759,58.262,127946.0
2024-01-18 14:25:00,60.93,60.93,60.86,60.86,102673.0,58.2524,58.2524,58.1855,58.1855,102673.0
2024-01-18 14:30:00,60.87,60.93,60.86,60.88,146785.0,58.1951,58.2524,58.1855,58.2046,146785.0
2024-01-18 14:35:00,60.88,60.91,60.8,60.8,152894.0,58.2046,58.2333,58.1281,58.1281,152894.0
2024-01-18 14:40:00,60.8,60.82,60.72,60.76,235872.0,58.1281,58.1473,58.0517,58.0899,235872.0
2024-01-18 14:45:00,60.76,60.8,60.74,60.77,347059.0,58.0899,58.1281,58.0708,58.0995,347059.0
2024-01-18 14:50:00,60.78,60.86,60.77,60.81,144576.0,58.109,58.1855,58.0995,58.1377,144576.0
2024-01-18 14:55:00,60.82,60.9,60.81,60.86,386754.0,58.1473,58.2237,58.1377,58.1855,386754.0
2024-01-18 15:00:00,60.87,60.91,60.85,60.89,247895.0,58.1951,58.2333,58.1759,58.2142,247895.0
2024-01-18 15:05:00,60.88,60.99,60.83,60.98,227990.0,58.2046,58.3098,58.1568,58.3002,227990.0
2024-01-18 15:10:00,60.97,60.99,60.92,60.94,166046.0,58.2907,58.3098,58.2429,58.262,166046.0
2024-01-18 15:15:00,60.93,61.04,60.92,61.0,180153.0,58.2524,58.3576,58.2429,58.3193,180153.0
2024-01-18 15:20:00,61.0,61.05,60.95,61.04,309698.0,58.3193,58.3672,58.2715,58.3576,309698.0
2024-01-18 15:25:00,61.04,61.09,61.02,61.07,218073.0,58.3576,58.4054,58.3385,58.3863,218073.0
2024-01-18 15:30:00,61.06,61.13,61.04,61.1,244472.0,58.3767,58.4436,58.3576,58.415,244472.0
2024-01-18 15:35:00,61.09,61.13,61.05,61.05,305157.0,58.4054,58.4436,58.3672,58.3672,305157.0
2024-01-18 15:40:00,61.04,61.07,61.02,61.06,177660.0,58.3576,58.3863,58.3385,58.3767,177660.0
2024-01-18 15:45:00,61.06,61.07,61.01,61.07,271305.0,58.3767,58.3863,58.3289,58.3863,271305.0
2024-01-18 15:50:00,61.06,61.16,61.05,61.11,647368.0,58.3767,58.4723,58.3672,58.4245,647368.0
2024-01-18 15:55:00,61.11,61.12,61.03,61.04,938544.0,58.4245,58.4341,58.348,58.3576,938544.0
2024-01-19 09:30:00,61.12,61.22,60.78,60.81,397231.0,58.4341,58.5297,58.109,58.1377,397231.0
2024-01-19 09:35:00,60.81,60.87,60.62,60.67,282109.0,58.1377,58.1951,57.956,58.0039,282109.0
2024-01-19 09:40:00,60.68,60.81,60.6,60.62,179910.0,58.0134,58.1377,57.9369,57.956,179910.0
2024-01-19 09:45:00,60.63,60.83,60.62,60.83,167906.0,57.9656,58.1568,57.956,58.1568,167906.0
2024-01-19 09:50:00,60.83,60.88,60.74,60.81,267748.0,58.1568,58.2046,58.0708,58.1377,267748.0
2024-01-19 09:55:00,60.81,60.88,60.76,60.87,129245.0,58.1377,58.2046,58.0899,58.1951,129245.0
2024-01-19 10:00:00,60.88,60.93,60.81,60.82,276547.0,58.2046,58.2524,58.1377,58.1473,276547.0
2024-01-19 10:05:00,60.82,60.92,60.77,60.89,123185.0,58.1473,58.2429,58.0995,58.2142,123185.0
2024-01-19 10:10:00,60.9,60.9,60.71,60.74,75167.0,58.2237,58.2237,58.0421,58.0708,75167.0
2024-01-19 10:15:00,60.73,60.74,60.66,60.71,217905.0,58.0612,58.0708,57.9943,58.0421,217905.0
2024-01-19 10:20:00,60.71,60.74,60.62,60.67,323058.0,58.0421,58.0708,57.956,58.0039,323058.0
2024-01-19 10:25:00,60.67,60.75,60.64,60.71,114944.0,58.0039,58.0803,57.9752,58.0421,114944.0
2024-01-19 10:30:00,60.71,60.74,60.67,60.72,127780.0,58.0421,58.0708,58.0039,58.0517,127780.0
2024-01-19 10:35:00,60.73,60.81,60.72,60.75,147938.0,58.0612,58.1377,58.0517,58.0803,147938.0
2024-01-19 10:40:00,60.75,60.81,60.71,60.77,86014.0,58.0803,58.1377,58.0421,58.0995,86014.0
2024-01-19 10:45:00,60.77,60.78,60.68,60.71,132793.0,58.0995,58.109,58.0134,58.0421,132793.0
2024-01-19 10:50:00,60.7,60.78,60.67,60.74,133370.0,58.0325,58.109,58.0039,58.0708,133370.0
2024-01-19 10:55:00,60.75,60.79,60.69,60.78,102996.0,58.0803,58.1186,58.023,58.109,102996.0
2024-01-19 11:00:00,60.78,60.85,60.77,60.78,143177.0,58.109,58.1759,58.0995,58.109,143177.0
2024-01-19 11:05:00,60.78,60.85,60.75,60.85,183930.0,58.109,58.1759,58.0803,58.1759,183930.0
2024-01-19 11:10:00,60.85,60.9,60.78,60.79,176509.0,58.1759,58.2237,58.109,58.1186,176509.0
2024-01-19 11:15:00,60.8,60.94,60.79,60.86,554999.0,58.1281,58.262,58.1186,58.1855,554999.0
2024-01-19 11:20:00,60.87,60.89,60.83,60.86,82467.0,58.1951,58.2142,58.1568,58.1855,82467.0
2024-01-19 11:25:00,60.86,60.9,60.82,60.9,136428.0,58.1855,58.2237,58.1473,58.2237,136428.0
2024-01-19 11:30:00,60.91,60.91,60.83,60.83,91699.0,58.2333,58.2333,58.1568,58.1568,91699.0
2024-01-19 11:35:00,60.83,60.83,60.76,60.79,114439.0,58.1568,58.1568,58.0899,58.1186,114439.0
2024-01-19 11:40:00,60.79,60.79,60.71,60.76,108535.0,58.1186,58.1186,58.0421,58.0899,108535.0
2024-01-19 11:45:00,60.77,60.77,60.65,60.66,81282.0,58.0995,58.0995,57.9847,57.9943,81282.0
2024-01-19 11:50:00,60.66,60.69,60.59,60.68,166974.0,57.9943,58.023,57.9274,58.0134,166974.0
2024-01-19 11:55:00,60.67,60.73,60.64,60.72,139322.0,58.0039,58.0612,57.9752,58.0517,139322.0
2024-01-19 12:00:00,60.72,60.74,60.67,60.71,92935.0,58.0517,58.0708,58.0039,58.0421,92935.0
2024-01-19 12:05:00,60.71,60.73,60.65,60.66,79761.0,58.0421,58.0612,57.9847,57.9943,79761.0
2024-01-19 12:10:00,60.66,60.67,60.61,60.67,174498.0,57.9943,58.0039,57.9465,58.0039,174498.0
2024-01-19 12:15:00,60.67,60.71,60.66,60.7,86190.0,58.0039,58.0421,57.9943,58.0325,86190.0
2024-01-19 12:20:00,60.71,60.72,60.68,60.71,60758.0,58.0421,58.0517,58.0134,58.0421,60758.0
2024-01-19 12:25:00,60.71,60.75,60.69,60.71,196134.0,58.0421,58.0803,58.023,58.0421,196134.0
2024-01-19 12:30:00,60.72,60.83,60.71,60.76,384142.0,58.0517,58.1568,58.0421,58.0899,384142.0
2024-01-19 12:35:00,60.76,60.8,60.69,60.71,154015.0,58.0899,58.1281,58.023,58.0421,154015.0
2024-01-19 12:40:00,60.71,60.71,60.62,60.69,217037.0,58.0421,58.0421,57.956,58.023,217037.0
2024-01-19 12:45:00,60.69,60.7,60.65,60.66,62239.0,58.023,58.0325,57.9847,57.9943,62239.0
2024-01-19 12:50:00,60.66,60.67,60.62,60.63,73208.0,57.9943,58.0039,57.956,57.9656,73208.0
2024-01-19 12:55:00,60.63,60.69,60.63,60.68,64611.0,57.9656,58.023,57.9656,58.0134,64611.0
2024-01-19 13:00:00,60.68,60.68,60.61,60.65,171260.0,58.0134,58.0134,57.9465,57.9847,171260.0
2024-01-19 13:05:00,60.65,60.69,60.64,60.68,70370.0,57.9847,58.023,57.9752,58.0134,70370.0
2024-01-19 13:10:00,60.68,60.78,60.68,60.75,61294.0,58.0134,58.109,58.0134,58.0803,61294.0
2024-01-19 13:15:00,60.75,60.8,60.74,60.76,209124.0,58.0803,58.1281,58.0708,58.0899,209124.0
2024-01-19 13:20:00,60.76,60.84,60.76,60.79,106302.0,58.0899,58.1664,58.0899,58.1186,106302.0
2024-01-19 13:25:00,60.79,60.86,60.77,60.86,241081.0,58.1186,58.1855,58.0995,58.1855,241081.0
2024-01-19 13:30:00,60.86,60.87,60.83,60.84,121489.0,58.1855,58.1951,58.1568,58.1664,121489.0
2024-01-19 13:35:00,60.85,60.89,60.84,60.88,65604.0,58.1759,58.2142,58.1664,58.2046,65604.0
2024-01-19 13:40:00,60.89,60.9,60.85,60.89,73946.0,58.2142,58.2237,58.1759,58.2142,73946.0
2024-01-19 13:45:00,60.89,60.89,60.83,60.85,60062.0,58.2142,58.2142,58.1568,58.1759,60062.0
2024-01-19 13:50:00,60.85,60.85,60.81,60.84,67437.0,58.1759,58.1759,58.1377,58.1664,67437.0
2024-01-19 13:55:00,60.84,60.95,60.84,60.95,174731.0,58.1664,58.2715,58.1664,58.2715,174731.0
2024-01-19 14:00:00,60.95,60.97,60.89,60.92,89122.0,58.2715,58.2907,58.2142,58.2429,89122.0
2024-01-19 14:05:00,60.92,60.97,60.89,60.97,116382.0,58.2429,58.2907,58.2142,58.2907,116382.0
2024-01-19 14:10:00,60.96,61.05,60.95,61.02,94324.0,58.2811,58.3672,58.2715,58.3385,94324.0
2024-01-19 14:15:00,61.02,61.04,60.94,60.97,141985.0,58.3385,58.3576,58.262,58.2907,141985.0
2024-01-19 14:20:00,60.97,61.06,60.95,61.05,94387.0,58.2907,58.3767,58.2715,58.3672,94387.0
2024-01-19 14:25:00,61.05,61.1,61.01,61.03,336279.0,58.3672,58.415,58.3289,58.348,336279.0
2024-01-19 14:30:00,61.03,61.07,60.97,61.0,102397.0,58.348,58.3863,58.2907,58.3193,102397.0
2024-01-19 14:35:00,61.0,61.02,60.97,61.01,132333.0,58.3193,58.3385,58.2907,58.3289,132333.0
2024-01-19 14:40:00,61.02,61.03,60.94,60.98,172442.0,58.3385,58.348,58.262,58.3002,172442.0
2024-01-19 14:45:00,60.98,61.01,60.93,60.99,98750.0,58.3002,58.3289,58.2524,58.3098,98750.0
2024-01-19 14:50:00,61.0,61.01,60.92,60.95,52054.0,58.3193,58.3289,58.2429,58.2715,52054.0
2024-01-19 14:55:00,60.95,60.99,60.95,60.98,52471.0,58.2715,58.3098,58.2715,58.3002,52471.0
2024-01-19 15:00:00,60.98,61.07,60.98,61.05,213671.0,58.3002,58.3863,58.3002,58.3672,213671.0
2024-01-19 15:05:00,61.05,61.07,60.98,61.01,111048.0,58.3672,58.3863,58.3002,58.3289,111048.0
2024-01-19 15:10:00,61.0,61.05,60.96,61.03,263262.0,58.3193,58.3672,58.2811,58.348,263262.0
2024-01-19 15:15:00,61.03,61.06,61.0,61.02,109580.0,58.348,58.3767,58.3193,58.3385,109580.0
2024-01-19 15:20:00,61.02,61.04,61.0,61.03,121124.0,58.3385,58.3576,58.3193,58.348,121124.0
2024-01-19 15:25:00,61.03,61.09,61.0,61.05,176790.0,58.348,58.4054,58.3193,58.3672,176790.0
2024-01-19 15:30:00,61.05,61.08,61.01,61.08,222533.0,58.3672,58.3958,58.3289,58.3958,222533.0
2024-01-19 15:35:00,61.08,61.11,61.04,61.05,158553.0,58.3958,58.4245,58.3576,58.3672,158553.0
2024-01-19 15:40:00,61.05,61.05,60.98,61.0,227189.0,58.3672,58.3672,58.3002,58.3193,227189.0
2024-01-19 15:45:00,61.0,61.02,60.97,61.0,246100.0,58.3193,58.3385,58.2907,58.3193,246100.0
2024-01-19 15:50:00,60.99,61.02,60.95,61.01,408826.0,58.3098,58.3385,58.2715,58.3289,408826.0
2024-01-19 15:55:00,61.0,61.02,60.92,60.98,958575.0,58.3193,58.3385,58.2429,58.3002,958575.0
2024-01-22 09:30:00,60.96,61.08,60.82,61.03,616768.0,58.2811,58.3958,58.1473,58.348,616768.0
2024-01-22 09:35:00,61.02,61.17,60.97,61.16,308337.0,58.3385,58.4819,58.2907,58.4723,308337.0
2024-01-22 09:40:00,61.16,61.39,61.15,61.38,363248.0,58.4723,58.6922,58.4628,58.6827,363248.0
2024-01-22 09:45:00,61.38,61.41,61.26,61.33,236247.0,58.6827,58.7113,58.5679,58.6348,236247.0
2024-01-22 09:50:00,61.33,61.41,61.26,61.27,185800.0,58.6348,58.7113,58.5679,58.5775,185800.0
2024-01-22 09:55:00,61.27,61.33,61.21,61.21,190779.0,58.5775,58.6348,58.5201,58.5201,190779.0
2024-01-22 10:00:00,61.2,61.27,61.15,61.22,553293.0,58.5106,58.5775,58.4628,58.5297,553293.0
2024-01-22 10:05:00,61.23,61.25,61.03,61.05,139503.0,58.5392,58.5584,58.348,58.3672,139503.0
2024-01-22 10:10:00,61.05,61.08,60.96,61.0,146113.0,58.3672,58.3958,58.2811,58.3193,146113.0
2024-01-22 10:15:00,61.0,61.08,60.96,60.96,148598.0,58.3193,58.3958,58.2811,58.2811,148598.0
2024-01-22 10:20:00,60.97,61.0,60.89,60.94,222187.0,58.2907,58.3193,58.2142,58.262,222187.0
2024-01-22 10:25:00,60.95,61.09,60.94,61.07,151446.0,58.2715,58.4054,58.262,58.3863,151446.0
2024-01-22 10:30:00,61.07,61.11,61.04,61.09,263776.0,58.3863,58.4245,58.3576,58.4054,263776.0
2024-01-22 10:35:00,61.08,61.11,60.97,60.98,202511.0,58.3958,58.4245,58.2907,58.3002,202511.0
2024-01-22 10:40:00,60.99,61.0,60.9,60.9,159220.0,58.3098,58.3193,58.2237,58.2237,159220.0
2024-01-22 10:45:00,60.9,60.93,60.8,60.8,483523.0,58.2237,58.2524,58.1281,58.1281,483523.0
2024-01-22 10:50:00,60.8,60.87,60.78,60.79,254775.0,58.1281,58.1951,58.109,58.1186,254775.0
2024-01-22 10:55:00,60.79,60.92,60.79,60.86,288721.0,58.1186,58.2429,58.1186,58.1855,288721.0
2024-01-22 11:00:00,60.86,60.87,60.72,60.77,382941.0,58.1855,58.1951,58.0517,58.0995,382941.0
2024-01-22 11:05:00,60.77,60.81,60.68,60.7,233320.0,58.0995,58.1377,58.0134,58.0325,233320.0
2024-01-22 11:10:00,60.71,60.8,60.69,60.79,176690.0,58.0421,58.1281,58.023,58.1186,176690.0
2024-01-22 11:15:00,60.79,60.8,60.73,60.79,263560.0,58.1186,58.1281,58.0612,58.1186,263560.0
2024-01-22 11:20:00,60.79,60.8,60.69,60.7,174379.0,58.1186,58.1281,58.023,58.0325,174379.0
2024-01-22 11:25:00,60.69,60.74,60.64,60.65,270152.0,58.023,58.0708,57.9752,57.9847,270152.0
2024-01-22 11:30:00,60.65,60.68,60.59,60.63,248005.0,57.9847,58.0134,57.9274,57.9656,248005.0
2024-01-22 11:35:00,60.63,60.63,60.53,60.54,227207.0,57.9656,57.9656,57.87,57.8796,227207.0
2024-01-22 11:40:00,60.54,60.58,60.48,60.49,327814.0,57.8796,57.9178,57.8222,57.8318,327814.0
2024-01-22 11:45:00,60.5,60.51,60.42,60.44,197481.0,57.8413,57.8509,57.7648,57.784,197481.0
2024-01-22 11:50:00,60.44,60.53,60.4,60.5,226732.0,57.784,57.87,57.7457,57.8413,226732.0
2024-01-22 11:55:00,60.49,60.61,60.49,60.58,301865.0,57.8318,57.9465,57.8318,57.9178,301865.0
2024-01-22 12:00:00,60.58,60.69,60.57,60.69,286494.0,57.9178,58.023,57.9082,58.023,286494.0
2024-01-22 12:05:00,60.69,60.72,60.67,60.68,205228.0,58.023,58.0517,58.0039,58.0134,205228.0
2024-01-22 12:10:00,60.69,60.73,60.67,60.68,125853.0,58.023,58.0612,58.0039,58.0134,125853.0
2024-01-22 12:15:00,60.68,60.69,60.61,60.66,221208.0,58.0134,58.023,57.9465,57.9943,221208.0
2024-01-22 12:20:00,60.65,60.73,60.65,60.67,220136.0,57.9847,58.0612,57.9847,58.0039,220136.0
2024-01-22 12:25:00,60.67,60.7,60.65,60.66,211737.0,58.0039,58.0325,57.9847,57.9943,211737.0
2024-01-22 12:30:00,60.66,60.68,60.57,60.59,205651.0,57.9943,58.0134,57.9082,57.9274,205651.0
2024-01-22 12:35:00,60.58,60.6,60.52,60.59,127648.0,57.9178,57.9369,57.8604,57.9274,127648.0
2024-01-22 12:40:00,60.6,60.6,60.55,60.57,39813.0,57.9369,57.9369,57.8891,57.9082,39813.0
2024-01-22 12:45:00,60.57,60.57,60.53,60.56,118481.0,57.9082,57.9082,57.87,57.8987,118481.0
2024-01-22 12:50:00,60.57,60.59,60.52,60.53,60127.0,57.9082,57.9274,57.8604,57.87,60127.0
2024-01-22 12:55:00,60.53,60.56,60.48,60.55,166868.0,57.87,57.8987,57.8222,57.8891,166868.0
2024-01-22 13:00:00,60.57,60.59,60.53,60.53,64569.0,57.9082,57.9274,57.87,57.87,64569.0
2024-01-22 13:05:00,60.54,60.54,60.46,60.48,186363.0,57.8796,57.8796,57.8031,57.8222,186363.0
2024-01-22 13:10:00,60.48,60.53,60.47,60.52,109394.0,57.8222,57.87,57.8126,57.8604,109394.0
2024-01-22 13:15:00,60.52,60.55,60.49,60.49,95751.0,57.8604,57.8891,57.8318,57.8318,95751.0
2024-01-22 13:20:00,60.49,60.57,60.48,60.49,223011.0,57.8318,57.9082,57.8222,57.8318,223011.0
2024-01-22 13:25:00,60.48,60.51,60.43,60.47,291492.0,57.8222,57.8509,57.7744,57.8126,291492.0
2024-01-22 13:30:00,60.47,60.51,60.42,60.43,99955.0,57.8126,57.8509,57.7648,57.7744,99955.0
2024-01-22 13:35:00,60.43,60.5,60.42,60.5,132439.0,57.7744,57.8413,57.7648,57.8413,132439.0
2024-01-22 13:40:00,60.49,60.54,60.48,60.5,211879.0,57.8318,57.8796,57.8222,57.8413,211879.0
2024-01-22 13:45:00,60.5,60.59,60.49,60.56,175060.0,57.8413,57.9274,57.8318,57.8987,175060.0
2024-01-22 13:50:00,60.57,60.58,60.54,60.58,144639.0,57.9082,57.9178,57.8796,57.9178,144639.0
2024-01-22 13:55:00,60.57,60.61,60.55,60.59,139355.0,57.9082,57.9465,57.8891,57.9274,139355.0
2024-01-22 14:00:00,60.59,60.62,60.54,60.55,138538.0,57.9274,57.956,57.8796,57.8891,138538.0
2024-01-22 14:05:00,60.54,60.57,60.53,60.57,97979.0,57.8796,57.9082,57.87,57.9082,97979.0
2024-01-22 14:10:00,60.57,60.58,60.52,60.55,206240.0,57.9082,57.9178,57.8604,57.8891,206240.0
2024-01-22 14:15:00,60.55,60.57,60.51,60.53,84990.0,57.8891,57.9082,57.8509,57.87,84990.0
2024-01-22 14:20:00,60.53,60.6,60.51,60.59,96215.0,57.87,57.9369,57.8509,57.9274,96215.0
2024-01-22 14:25:00,60.59,60.65,60.58,60.61,240593.0,57.9274,57.9847,57.9178,57.9465,240593.0
2024-01-22 14:30:00,60.62,60.62,60.55,60.59,167349.0,57.956,57.956,57.8891,57.9274,167349.0
2024-01-22 14:35:00,60.59,60.62,60.58,60.61,202722.0,57.9274,57.956,57.9178,57.9465,202722.0
2024-01-22 14:40:00,60.61,60.66,60.59,60.66,186952.0,57.9465,57.9943,57.9274,57.9943,186952.0
2024-01-22 14:45:00,60.65,60.73,60.65,60.71,156527.0,57.9847,58.0612,57.9847,58.0421,156527.0
2024-01-22 14:50:00,60.71,60.74,60.68,60.74,114535.0,58.0421,58.0708,58.0134,58.0708,114535.0
2024-01-22 14:55:00,60.74,60.76,60.72,60.76,202250.0,58.0708,58.0899,58.0517,58.0899,202250.0
2024-01-22 15:00:00,60.76,60.77,60.69,60.71,371906.0,58.0899,58.0995,58.023,58.0421,371906.0
2024-01-22 15:05:00,60.7,60.74,60.67,60.73,237017.0,58.0325,58.0708,58.0039,58.0612,237017.0
2024-01-22 15:10:00,60.73,60.74,60.7,60.73,282324.0,58.0612,58.0708,58.0325,58.0612,282324.0
2024-01-22 15:15:00,60.73,60.75,60.7,60.71,326568.0,58.0612,58.0803,58.0325,58.0421,326568.0
2024-01-22 15:20:00,60.7,60.71,60.65,60.68,294316.0,58.0325,58.0421,57.9847,58.0134,294316.0
2024-01-22 15:25:00,60.69,60.7,60.65,60.67,246685.0,58.023,58.0325,57.9847,58.0039,246685.0
2024-01-22 15:30:00,60.68,60.71,60.65,60.68,359787.0,58.0134,58.0421,57.9847,58.0134,359787.0
2024-01-22 15:35:00,60.68,60.71,60.65,60.67,240008.0,58.0134,58.0421,57.9847,58.0039,240008.0
2024-01-22 15:40:00,60.67,60.71,60.63,60.65,257040.0,58.0039,58.0421,57.9656,57.9847,257040.0
2024-01-22 15:45:00,60.64,60.65,60.59,60.61,316652.0,57.9752,57.9847,57.9274,57.9465,316652.0
2024-01-22 15:50:00,60.6,60.65,60.58,60.63,595693.0,57.9369,57.9847,57.9178,57.9656,595693.0
2024-01-22 15:55:00,60.63,60.7,60.62,60.66,864224.0,57.9656,58.0325,57.956,57.9943,864224.0
2024-01-23 09:30:00,60.69,60.96,60.69,60.91,613841.0,58.023,58.2811,58.023,58.2333,613841.0
2024-01-23 09:35:00,60.91,60.97,60.77,60.77,184162.0,58.2333,58.2907,58.0995,58.0995,184162.0
2024-01-23 09:40:00,60.76,60.79,60.67,60.73,195893.0,58.0899,58.1186,58.0039,58.0612,195893.0
2024-01-23 09:45:00,60.73,60.79,60.56,60.58,177250.0,58.0612,58.1186,57.8987,57.9178,177250.0
2024-01-23 09:50:00,60.57,60.59,60.41,60.42,429419.0,57.9082,57.9274,57.7553,57.7648,429419.0
2024-01-23 09:55:00,60.42,60.6,60.42,60.55,162157.0,57.7648,57.9369,57.7648,57.8891,162157.0
2024-01-23 10:00:00,60.55,60.66,60.54,60.61,126914.0,57.8891,57.9943,57.8796,57.9465,126914.0
2024-01-23 10:05:00,60.61,60.74,60.61,60.67,352370.0,57.9465,58.0708,57.9465,58.0039,352370.0
2024-01-23 10:10:00,60.67,60.72,60.66,60.7,103859.0,58.0039,58.0517,57.9943,58.0325,103859.0
2024-01-23 10:15:00,60.7,60.79,60.69,60.79,84480.0,58.0325,58.1186,58.023,58.1186,84480.0
2024-01-23 10:20:00,60.79,60.82,60.7,60.72,273559.0,58.1186,58.1473,58.0325,58.0517,273559.0
2024-01-23 10:25:00,60.72,60.72,60.63,60.65,93919.0,58.0517,58.0517,57.9656,57.9847,93919.0
2024-01-23 10:30:00,60.64,60.66,60.55,60.58,113625.0,57.9752,57.9943,57.8891,57.9178,113625.0
2024-01-23 10:35:00,60.58,60.6,60.55,60.58,70860.0,57.9178,57.9369,57.8891,57.9178,70860.0
2024-01-23 10:40:00,60.59,60.64,60.53,60.57,345152.0,57.9274,57.9752,57.87,57.9082,345152.0
2024-01-23 10:45:00,60.57,60.59,60.52,60.59,200177.0,57.9082,57.9274,57.8604,57.9274,200177.0
2024-01-23 10:50:00,60.59,60.61,60.51,60.53,172214.0,57.9274,57.9465,57.8509,57.87,172214.0
2024-01-23 10:55:00,60.53,60.59,60.5,60.53,146714.0,57.87,57.9274,57.8413,57.87,146714.0
2024-01-23 11:00:00,60.53,60.58,60.48,60.49,155683.0,57.87,57.9178,57.8222,57.8318,155683.0
2024-01-23 11:05:00,60.49,60.53,60.45,60.48,162658.0,57.8318,57.87,57.7935,57.8222,162658.0
2024-01-23 11:10:00,60.49,60.56,60.46,60.48,152946.0,57.8318,57.8987,57.8031,57.8222,152946.0
2024-01-23 11:15:00,60.48,60.57,60.48,60.52,189185.0,57.8222,57.9082,57.8222,57.8604,189185.0
2024-01-23 11:20:00,60.52,60.62,60.5,60.6,132862.0,57.8604,57.956,57.8413,57.9369,132862.0
2024-01-23 11:25:00,60.59,60.63,60.55,60.61,194052.0,57.9274,57.9656,57.8891,57.9465,194052.0
2024-01-23 11:30:00,60.61,60.66,60.6,60.65,110015.0,57.9465,57.9943,57.9369,57.9847,110015.0
2024-01-23 11:35:00,60.65,60.7,60.62,60.7,98671.0,57.9847,58.0325,57.956,58.0325,98671.0
2024-01-23 11:40:00,60.69,60.72,60.67,60.71,332408.0,58.023,58.0517,58.0039,58.0421,332408.0
2024-01-23 11:45:00,60.71,60.71,60.66,60.67,179163.0,58.0421,58.0421,57.9943,58.0039,179163.0
2024-01-23 11:50:00,60.67,60.68,60.61,60.67,363953.0,58.0039,58.0134,57.9465,58.0039,363953.0
2024-01-23 11:55:00,60.67,60.69,60.65,60.69,68826.0,58.0039,58.023,57.9847,58.023,68826.0
2024-01-23 12:00:00,60.69,60.7,60.66,60.68,126829.0,58.023,58.0325,57.9943,58.0134,126829.0
2024-01-23 12:05:00,60.69,60.73,60.65,60.68,208566.0,58.023,58.0612,57.9847,58.0134,208566.0
2024-01-23 12:10:00,60.67,60.75,60.67,60.73,350569.0,58.0039,58.0803,58.0039,58.0612,350569.0
2024-01-23 12:15:00,60.73,60.76,60.72,60.73,181759.0,58.0612,58.0899,58.0517,58.0612,181759.0
2024-01-23 12:20:00,60.73,60.73,60.68,60.71,307139.0,58.0612,58.0612,58.0134,58.0421,307139.0
2024-01-23 12:25:00,60.7,60.72,60.65,60.66,77701.0,58.0325,58.0517,57.9847,57.9943,77701.0
2024-01-23 12:30:00,60.66,60.72,60.65,60.7,77338.0,57.9943,58.0517,57.9847,58.0325,77338.0
2024-01-23 12:35:00,60.7,60.71,60.67,60.69,84588.0,58.0325,58.0421,58.0039,58.023,84588.0
2024-01-23 12:40:00,60.68,60.73,60.68,60.73,158328.0,58.0134,58.0612,58.0134,58.0612,158328.0
2024-01-23 12:45:00,60.74,60.78,60.74,60.75,89048.0,58.0708,58.109,58.0708,58.0803,89048.0
2024-01-23 12:50:00,60.75,60.77,60.7,60.75,410308.0,58.0803,58.0995,58.0325,58.0803,410308.0
2024-01-23 12:55:00,60.75,60.78,60.73,60.73,254606.0,58.0803,58.109,58.0612,58.0612,254606.0
2024-01-23 13:00:00,60.74,60.74,60.68,60.73,357541.0,58.0708,58.0708,58.0134,58.0612,357541.0
2024-01-23 13:05:00,60.73,60.75,60.7,60.71,143065.0,58.0612,58.0803,58.0325,58.0421,143065.0
2024-01-23 13:10:00,60.71,60.72,60.66,60.67,184844.0,58.0421,58.0517,57.9943,58.0039,184844.0
2024-01-23 13:15:00,60.67,60.71,60.66,60.68,179303.0,58.0039,58.0421,57.9943,58.0134,179303.0
2024-01-23 13:20:00,60.69,60.71,60.68,60.7,49246.0,58.023,58.0421,58.0134,58.0325,49246.0
2024-01-23 13:25:00,60.71,60.73,60.7,60.72,95035.0,58.0421,58.0612,58.0325,58.0517,95035.0
2024-01-23 13:30:00,60.72,60.73,60.69,60.71,380069.0,58.0517,58.0612,58.023,58.0421,380069.0
2024-01-23 13:35:00,60.71,60.71,60.67,60.68,79851.0,58.0421,58.0421,58.0039,58.0134,79851.0
2024-01-23 13:40:00,60.68,60.71,60.66,60.7,41504.0,58.0134,58.0421,57.9943,58.0325,41504.0
2024-01-23 13:45:00,60.7,60.75,60.68,60.72,117961.0,58.0325,58.0803,58.0134,58.0517,117961.0
2024-01-23 13:50:00,60.72,60.76,60.71,60.75,124693.0,58.0517,58.0899,58.0421,58.0803,124693.0
2024-01-23 13:55:00,60.75,60.76,60.71,60.72,239986.0,58.0803,58.0899,58.0421,58.0517,239986.0
2024-01-23 14:00:00,60.72,60.75,60.69,60.7,204257.0,58.0517,58.0803,58.023,58.0325,204257.0
2024-01-23 14:05:00,60.7,60.74,60.69,60.71,196954.0,58.0325,58.0708,58.023,58.0421,196954.0
2024-01-23 14:10:00,60.71,60.75,60.7,60.73,203643.0,58.0421,58.0803,58.0325,58.0612,203643.0
2024-01-23 14:15:00,60.73,60.74,60.7,60.72,345433.0,58.0612,58.0708,58.0325,58.0517,345433.0
2024-01-23 14:20:00,60.72,60.74,60.69,60.7,324445.0,58.0517,58.0708,58.023,58.0325,324445.0
2024-01-23 14:25:00,60.7,60.72,60.67,60.7,220067.0,58.0325,58.0517,58.0039,58.0325,220067.0
2024-01-23 14:30:00,60.71,60.76,60.7,60.71,396489.0,58.0421,58.0899,58.0325,58.0421,396489.0
2024-01-23 14:35:00,60.71,60.72,60.69,60.72,293084.0,58.0421,58.0517,58.023,58.0517,293084.0
2024-01-23 14:40:00,60.72,60.74,60.68,60.72,75622.0,58.0517,58.0708,58.0134,58.0517,75622.0
2024-01-23 14:45:00,60.72,60.81,60.71,60.76,122541.0,58.0517,58.1377,58.0421,58.0899,122541.0
2024-01-23 14:50:00,60.76,60.8,60.74,60.79,105473.0,58.0899,58.1281,58.0708,58.1186,105473.0
2024-01-23 14:55:00,60.78,60.81,60.76,60.77,74417.0,58.109,58.1377,58.0899,58.0995,74417.0
2024-01-23 15:00:00,60.77,60.8,60.73,60.75,196138.0,58.0995,58.1281,58.0612,58.0803,196138.0
2024-01-23 15:05:00,60.75,60.8,60.73,60.78,109148.0,58.0803,58.1281,58.0612,58.109,109148.0
2024-01-23 15:10:00,60.78,60.85,60.77,60.8,381090.0,58.109,58.1759,58.0995,58.1281,381090.0
2024-01-23 15:15:00,60.79,60.8,60.75,60.78,379704.0,58.1186,58.1281,58.0803,58.109,379704.0
2024-01-23 15:20:00,60.78,60.78,60.73,60.73,159708.0,58.109,58.109,58.0612,58.0612,159708.0
2024-01-23 15:25:00,60.74,60.74,60.68,60.71,422052.0,58.0708,58.0708,58.0134,58.0421,422052.0
2024-01-23 15:30:00,60.7,60.73,60.68,60.7,643249.0,58.0325,58.0612,58.0134,58.0325,643249.0
2024-01-23 15:35:00,60.7,60.71,60.66,60.69,532799.0,58.0325,58.0421,57.9943,58.023,532799.0
2024-01-23 15:40:00,60.69,60.71,60.63,60.7,735654.0,58.023,58.0421,57.9656,58.0325,735654.0
2024-01-23 15:45:00,60.7,60.71,60.65,60.67,666125.0,58.0325,58.0421,57.9847,58.0039,666125.0
2024-01-23 15:50:00,60.67,60.72,60.64,60.71,452240.0,58.0039,58.0517,57.9752,58.0421,452240.0
2024-01-23 15:55:00,60.72,60.81,60.7,60.78,1274590.0,58.0517,58.1377,58.0325,58.109,1274590.0
2024-01-24 09:30:00,61.22,61.26,60.91,61.11,468398.0,58.5297,58.5679,58.2333,58.4245,468398.0
2024-01-24 09:35:00,61.12,61.3,61.12,61.27,376560.0,58.4341,58.6062,58.4341,58.5775,376560.0
2024-01-24 09:40:00,61.27,61.29,61.0,61.05,196064.0,58.5775,58.5966,58.3193,58.3672,196064.0
2024-01-24 09:45:00,61.04,61.04,60.87,60.87,258098.0,58.3576,58.3576,58.1951,58.1951,258098.0
2024-01-24 09:50:00,60.87,60.88,60.71,60.77,503395.0,58.1951,58.2046,58.0421,58.0995,503395.0
2024-01-24 09:55:00,60.76,60.91,60.75,60.81,183161.0,58.0899,58.2333,58.0803,58.1377,183161.0
2024-01-24 10:00:00,60.82,60.88,60.66,60.68,542649.0,58.1473,58.2046,57.9943,58.0134,542649.0
2024-01-24 10:05:00,60.69,60.79,60.63,60.65,318055.0,58.023,58.1186,57.9656,57.9847,318055.0
2024-01-24 10:10:00,60.64,60.68,60.57,60.63,173375.0,57.9752,58.0134,57.9082,57.9656,173375.0
2024-01-24 10:15:00,60.63,60.65,60.52,60.54,120949.0,57.9656,57.9847,57.8604,57.8796,120949.0
2024-01-24 10:20:00,60.54,60.54,60.43,60.53,284657.0,57.8796,57.8796,57.7744,57.87,284657.0
2024-01-24 10:25:00,60.54,60.55,60.35,60.36,498325.0,57.8796,57.8891,57.6979,57.7075,498325.0
2024-01-24 10:30:00,60.36,60.42,60.24,60.26,339849.0,57.7075,57.7648,57.5927,57.6119,339849.0
2024-01-24 10:35:00,60.26,60.26,60.08,60.19,872756.0,57.6119,57.6119,57.4398,57.5449,872756.0
2024-01-24 10:40:00,60.19,60.34,60.17,60.31,394714.0,57.5449,57.6884,57.5258,57.6597,394714.0
2024-01-24 10:45:00,60.31,60.36,60.27,60.33,141867.0,57.6597,57.7075,57.6214,57.6788,141867.0
2024-01-24 10:50:00,60.33,60.33,60.16,60.17,359561.0,57.6788,57.6788,57.5163,57.5258,359561.0
2024-01-24 10:55:00,60.16,60.24,60.14,60.2,234493.0,57.5163,57.5927,57.4971,57.5545,234493.0
2024-01-24 11:00:00,60.21,60.39,60.2,60.38,387882.0,57.5641,57.7362,57.5545,57.7266,387882.0
2024-01-24 11:05:00,60.38,60.38,60.28,60.28,171105.0,57.7266,57.7266,57.631,57.631,171105.0
2024-01-24 11:10:00,60.28,60.36,60.22,60.34,263661.0,57.631,57.7075,57.5736,57.6884,263661.0
2024-01-24 11:15:00,60.35,60.37,60.28,60.31,129339.0,57.6979,57.717,57.631,57.6597,129339.0
2024-01-24 11:20:00,60.3,60.33,60.27,60.28,106318.0,57.6501,57.6788,57.6214,57.631,106318.0
2024-01-24 11:25:00,60.28,60.3,60.26,60.26,81564.0,57.631,57.6501,57.6119,57.6119,81564.0
2024-01-24 11:30:00,60.26,60.33,60.23,60.24,178941.0,57.6119,57.6788,57.5832,57.5927,178941.0
2024-01-24 11:35:00,60.23,60.27,60.17,60.18,220546.0,57.5832,57.6214,57.5258,57.5354,220546.0
2024-01-24 11:40:00,60.18,60.22,60.14,60.21,195454.0,57.5354,57.5736,57.4971,57.5641,195454.0
2024-01-24 11:45:00,60.21,60.23,60.13,60.17,105460.0,57.5641,57.5832,57.4876,57.5258,105460.0
2024-01-24 11:50:00,60.17,60.18,60.13,60.14,69342.0,57.5258,57.5354,57.4876,57.4971,69342.0
2024-01-24 11:55:00,60.14,60.15,60.07,60.15,146647.0,57.4971,57.5067,57.4302,57.5067,146647.0
2024-01-24 12:00:00,60.15,60.16,60.1,60.12,84885.0,57.5067,57.5163,57.4589,57.478,84885.0
2024-01-24 12:05:00,60.12,60.17,60.09,60.16,140322.0,57.478,57.5258,57.4493,57.5163,140322.0
2024-01-24 12:10:00,60.15,60.15,60.06,60.1,199024.0,57.5067,57.5067,57.4207,57.4589,199024.0
2024-01-24 12:15:00,60.1,60.11,59.97,59.99,407292.0,57.4589,57.4685,57.3346,57.3537,407292.0
2024-01-24 12:20:00,59.98,60.0,59.95,59.97,157984.0,57.3442,57.3633,57.3155,57.3346,157984.0
2024-01-24 12:25:00,59.97,60.0,59.94,59.98,172558.0,57.3346,57.3633,57.3059,57.3442,172558.0
2024-01-24 12:30:00,59.98,60.0,59.94,59.99,211370.0,57.3442,57.3633,57.3059,57.3537,211370.0
2024-01-24 12:35:00,60.0,60.04,59.99,60.02,114089.0,57.3633,57.4015,57.3537,57.3824,114089.0
2024-01-24 12:40:00,60.02,60.08,60.01,60.06,137662.0,57.3824,57.4398,57.3729,57.4207,137662.0
2024-01-24 12:45:00,60.07,60.09,60.03,60.05,196866.0,57.4302,57.4493,57.392,57.4111,196866.0
2024-01-24 12:50:00,60.06,60.09,60.04,60.07,56974.0,57.4207,57.4493,57.4015,57.4302,56974.0
2024-01-24 12:55:00,60.07,60.11,60.04,60.1,101592.0,57.4302,57.4685,57.4015,57.4589,101592.0
2024-01-24 13:00:00,60.11,60.12,60.05,60.08,221162.0,57.4685,57.478,57.4111,57.4398,221162.0
2024-01-24 13:05:00,60.08,60.11,60.05,60.09,156908.0,57.4398,57.4685,57.4111,57.4493,156908.0
2024-01-24 13:10:00,60.09,60.09,59.98,60.01,262128.0,57.4493,57.4493,57.3442,57.3729,262128.0
2024-01-24 13:15:00,60.01,60.01,59.91,59.94,142226.0,57.3729,57.3729,57.2772,57.3059,142226.0
2024-01-24 13:20:00,59.94,59.96,59.89,59.9,269606.0,57.3059,57.3251,57.2581,57.2677,269606.0
2024-01-24 13:25:00,59.89,60.0,59.88,59.97,189732.0,57.2581,57.3633,57.2486,57.3346,189732.0
2024-01-24 13:30:00,59.97,59.97,59.86,59.9,272006.0,57.3346,57.3346,57.2294,57.2677,272006.0
2024-01-24 13:35:00,59.9,59.99,59.9,59.93,136879.0,57.2677,57.3537,57.2677,57.2964,136879.0
2024-01-24 13:40:00,59.92,59.98,59.9,59.91,190860.0,57.2868,57.3442,57.2677,57.2772,190860.0
2024-01-24 13:45:00,59.91,60.0,59.89,59.96,106476.0,57.2772,57.3633,57.2581,57.3251,106476.0
2024-01-24 13:50:00,59.97,60.05,59.93,60.05,122755.0,57.3346,57.4111,57.2964,57.4111,122755.0
2024-01-24 13:55:00,60.04,60.08,60.01,60.03,444749.0,57.4015,57.4398,57.3729,57.392,444749.0
2024-01-24 14:00:00,60.03,60.08,60.02,60.07,81773.0,57.392,57.4398,57.3824,57.4302,81773.0
2024-01-24 14:05:00,60.07,60.11,60.06,60.07,132144.0,57.4302,57.4685,57.4207,57.4302,132144.0
2024-01-24 14:10:00,60.07,60.17,60.05,60.16,125487.0,57.4302,57.5258,57.4111,57.5163,125487.0
2024-01-24 14:15:00,60.16,60.19,60.13,60.15,476665.0,57.5163,57.5449,57.4876,57.5067,476665.0
2024-01-24 14:20:00,60.15,60.23,60.13,60.23,223786.0,57.5067,57.5832,57.4876,57.5832,223786.0
2024-01-24 14:25:00,60.23,60.25,60.18,60.21,162745.0,57.5832,57.6023,57.5354,57.5641,162745.0
2024-01-24 14:30:00,60.2,60.23,60.13,60.15,385551.0,57.5545,57.5832,57.4876,57.5067,385551.0
2024-01-24 14:35:00,60.14,60.17,60.13,60.17,181669.0,57.4971,57.5258,57.4876,57.5258,181669.0
2024-01-24 14:40:00,60.18,60.2,60.14,60.14,176135.0,57.5354,57.5545,57.4971,57.4971,176135.0
2024-01-24 14:45:00,60.15,60.16,60.11,60.12,226898.0,57.5067,57.5163,57.4685,57.478,226898.0
2024-01-24 14:50:00,60.12,60.14,60.02,60.12,472432.0,57.478,57.4971,57.3824,57.478,472432.0
2024-01-24 14:55:00,60.13,60.13,60.07,60.11,182439.0,57.4876,57.4876,57.4302,57.4685,182439.0
2024-01-24 15:00:00,60.1,60.13,60.07,60.1,213406.0,57.4589,57.4876,57.4302,57.4589,213406.0
2024-01-24 15:05:00,60.1,60.16,60.09,60.13,256269.0,57.4589,57.5163,57.4493,57.4876,256269.0
2024-01-24 15:10:00,60.13,60.14,60.01,60.02,693401.0,57.4876,57.4971,57.3729,57.3824,693401.0
2024-01-24 15:15:00,60.01,60.07,59.98,60.05,336177.0,57.3729,57.4302,57.3442,57.4111,336177.0
2024-01-24 15:20:00,60.05,60.09,59.98,60.04,297521.0,57.4111,57.4493,57.3442,57.4015,297521.0
2024-01-24 15:25:00,60.04,60.05,59.98,59.99,211872.0,57.4015,57.4111,57.3442,57.3537,211872.0
2024-01-24 15:30:00,60.0,60.05,59.97,60.05,297781.0,57.3633,57.4111,57.3346,57.4111,297781.0
2024-01-24 15:35:00,60.04,60.06,59.99,60.01,411608.0,57.4015,57.4207,57.3537,57.3729,411608.0
2024-01-24 15:40:00,60.01,60.02,59.94,59.98,450079.0,57.3729,57.3824,57.3059,57.3442,450079.0
2024-01-24 15:45:00,59.98,59.99,59.87,59.9,683269.0,57.3442,57.3537,57.239,57.2677,683269.0
2024-01-24 15:50:00,59.9,59.93,59.86,59.88,1194772.0,57.2677,57.2964,57.2294,57.2486,1194772.0
2024-01-24 15:55:00,59.89,59.97,59.88,59.96,2526207.0,57.2581,57.3346,57.2486,57.3251,2526207.0
2024-01-25 09:30:00,60.75,60.87,60.58,60.74,1129373.0,58.0803,58.1951,57.9178,58.0708,1129373.0
2024-01-25 09:35:00,60.74,60.92,60.68,60.79,718411.0,58.0708,58.2429,58.0134,58.1186,718411.0
2024-01-25 09:40:00,60.78,60.89,60.53,60.56,588657.0,58.109,58.2142,57.87,57.8987,588657.0
2024-01-25 09:45:00,60.55,60.7,60.55,60.62,513949.0,57.8891,58.0325,57.8891,57.956,513949.0
2024-01-25 09:50:00,60.62,60.72,60.59,60.65,291474.0,57.956,58.0517,57.9274,57.9847,291474.0
2024-01-25 09:55:00,60.65,60.76,60.58,60.74,417242.0,57.9847,58.0899,57.9178,58.0708,417242.0
2024-01-25 10:00:00,60.75,60.85,60.71,60.76,326129.0,58.0803,58.1759,58.0421,58.0899,326129.0
2024-01-25 10:05:00,60.76,60.85,60.72,60.75,142902.0,58.0899,58.1759,58.0517,58.0803,142902.0
2024-01-25 10:10:00,60.76,60.76,60.5,60.5,212266.0,58.0899,58.0899,57.8413,57.8413,212266.0
2024-01-25 10:15:00,60.51,60.64,60.5,60.57,293983.0,57.8509,57.9752,57.8413,57.9082,293983.0
2024-01-25 10:20:00,60.57,60.61,60.44,60.46,277623.0,57.9082,57.9465,57.784,57.8031,277623.0
2024-01-25 10:25:00,60.47,60.47,60.36,60.43,210985.0,57.8126,57.8126,57.7075,57.7744,210985.0
2024-01-25 10:30:00,60.43,60.48,60.37,60.43,192477.0,57.7744,57.8222,57.717,57.7744,192477.0
2024-01-25 10:35:00,60.43,60.49,60.35,60.43,292508.0,57.7744,57.8318,57.6979,57.7744,292508.0
2024-01-25 10:40:00,60.43,60.46,60.32,60.42,226123.0,57.7744,57.8031,57.6692,57.7648,226123.0
2024-01-25 10:45:00,60.41,60.42,60.3,60.33,149482.0,57.7553,57.7648,57.6501,57.6788,149482.0
2024-01-25 10:50:00,60.33,60.34,60.18,60.27,268502.0,57.6788,57.6884,57.5354,57.6214,268502.0
2024-01-25 10:55:00,60.27,60.31,60.23,60.27,181843.0,57.6214,57.6597,57.5832,57.6214,181843.0
2024-01-25 11:00:00,60.27,60.33,60.26,60.3,163373.0,57.6214,57.6788,57.6119,57.6501,163373.0
2024-01-25 11:05:00,60.3,60.41,60.29,60.29,291163.0,57.6501,57.7553,57.6406,57.6406,291163.0
2024-01-25 11:10:00,60.29,60.37,60.26,60.36,170409.0,57.6406,57.717,57.6119,57.7075,170409.0
2024-01-25 11:15:00,60.36,60.41,60.33,60.41,290761.0,57.7075,57.7553,57.6788,57.7553,290761.0
2024-01-25 11:20:00,60.41,60.49,60.38,60.48,262165.0,57.7553,57.8318,57.7266,57.8222,262165.0
2024-01-25 11:25:00,60.48,60.56,60.45,60.52,356930.0,57.8222,57.8987,57.7935,57.8604,356930.0
2024-01-25 11:30:00,60.53,60.57,60.51,60.56,434781.0,57.87,57.9082,57.8509,57.8987,434781.0
2024-01-25 11:35:00,60.57,60.62,60.53,60.6,449399.0,57.9082,57.956,57.87,57.9369,449399.0
2024-01-25 11:40:00,60.6,60.62,60.52,60.55,235552.0,57.9369,57.956,57.8604,57.8891,235552.0
2024-01-25 11:45:00,60.55,60.58,60.51,60.56,140629.0,57.8891,57.9178,57.8509,57.8987,140629.0
2024-01-25 11:50:00,60.57,60.59,60.53,60.56,281971.0,57.9082,57.9274,57.87,57.8987,281971.0
2024-01-25 11:55:00,60.55,60.58,60.49,60.51,261821.0,57.8891,57.9178,57.8318,57.8509,261821.0
2024-01-25 12:00:00,60.5,60.51,60.4,60.41,262623.0,57.8413,57.8509,57.7457,57.7553,262623.0
2024-01-25 12:05:00,60.42,60.43,60.36,60.37,319267.0,57.7648,57.7744,57.7075,57.717,319267.0
2024-01-25 12:10:00,60.37,60.41,60.35,60.36,174056.0,57.717,57.7553,57.6979,57.7075,174056.0
2024-01-25 12:15:00,60.35,60.41,60.34,60.36,317630.0,57.6979,57.7553,57.6884,57.7075,317630.0
2024-01-25 12:20:00,60.37,60.43,60.35,60.37,176394.0,57.717,57.7744,57.6979,57.717,176394.0
2024-01-25 12:25:00,60.36,60.45,60.33,60.44,205119.0,57.7075,57.7935,57.6788,57.784,205119.0
2024-01-25 12:30:00,60.43,60.46,60.4,60.44,184241.0,57.7744,57.8031,57.7457,57.784,184241.0
2024-01-25 12:35:00,60.44,60.47,60.36,60.38,112706.0,57.784,57.8126,57.7075,57.7266,112706.0
2024-01-25 12:40:00,60.37,60.39,60.34,60.37,173666.0,57.717,57.7362,57.6884,57.717,173666.0
2024-01-25 12:45:00,60.37,60.42,60.35,60.38,93967.0,57.717,57.7648,57.6979,57.7266,93967.0
2024-01-25 12:50:00,60.38,60.46,60.38,60.46,216434.0,57.7266,57.8031,57.7266,57.8031,216434.0
2024-01-25 12:55:00,60.45,60.49,60.45,60.48,395821.0,57.7935,57.8318,57.7935,57.8222,395821.0
2024-01-25 13:00:00,60.48,60.67,60.48,60.63,717623.0,57.8222,58.0039,57.8222,57.9656,717623.0
2024-01-25 13:05:00,60.63,60.68,60.6,60.61,139890.0,57.9656,58.0134,57.9369,57.9465,139890.0
2024-01-25 13:10:00,60.61,60.66,60.58,60.6,216127.0,57.9465,57.9943,57.9178,57.9369,216127.0
2024-01-25 13:15:00,60.6,60.68,60.55,60.67,230738.0,57.9369,58.0134,57.8891,58.0039,230738.0
2024-01-25 13:20:00,60.68,60.75,60.67,60.68,196186.0,58.0134,58.0803,58.0039,58.0134,196186.0
2024-01-25 13:25:00,60.67,60.69,60.59,60.6,151702.0,58.0039,58.023,57.9274,57.9369,151702.0
2024-01-25 13:30:00,60.59,60.64,60.59,60.63,143940.0,57.9274,57.9752,57.9274,57.9656,143940.0
2024-01-25 13:35:00,60.63,60.66,60.61,60.63,178003.0,57.9656,57.9943,57.9465,57.9656,178003.0
2024-01-25 13:40:00,60.64,60.71,60.64,60.69,171854.0,57.9752,58.0421,57.9752,58.023,171854.0
2024-01-25 13:45:00,60.69,60.72,60.66,60.7,217505.0,58.023,58.0517,57.9943,58.0325,217505.0
2024-01-25 13:50:00,60.7,60.74,60.67,60.73,198511.0,58.0325,58.0708,58.0039,58.0612,198511.0
2024-01-25 13:55:00,60.73,60.8,60.69,60.79,170383.0,58.0612,58.1281,58.023,58.1186,170383.0
2024-01-25 14:00:00,60.79,60.83,60.74,60.83,239364.0,58.1186,58.1568,58.0708,58.1568,239364.0
2024-01-25 14:05:00,60.83,60.91,60.82,60.89,234721.0,58.1568,58.2333,58.1473,58.2142,234721.0
2024-01-25 14:10:00,60.88,60.93,60.86,60.89,165699.0,58.2046,58.2524,58.1855,58.2142,165699.0
2024-01-25 14:15:00,60.89,60.92,60.86,60.88,129828.0,58.2142,58.2429,58.1855,58.2046,129828.0
2024-01-25 14:20:00,60.88,60.89,60.76,60.77,201097.0,58.2046,58.2142,58.0899,58.0995,201097.0
2024-01-25 14:25:00,60.77,60.81,60.74,60.78,152206.0,58.0995,58.1377,58.0708,58.109,152206.0
2024-01-25 14:30:00,60.78,60.81,60.73,60.77,178830.0,58.109,58.1377,58.0612,58.0995,178830.0
2024-01-25 14:35:00,60.77,60.79,60.7,60.73,216641.0,58.0995,58.1186,58.0325,58.0612,216641.0
2024-01-25 14:40:00,60.72,60.74,60.66,60.69,152734.0,58.0517,58.0708,57.9943,58.023,152734.0
2024-01-25 14:45:00,60.69,60.74,60.68,60.73,124381.0,58.023,58.0708,58.0134,58.0612,124381.0
2024-01-25 14:50:00,60.73,60.76,60.69,60.72,185260.0,58.0612,58.0899,58.023,58.0517,185260.0
2024-01-25 14:55:00,60.72,60.74,60.66,60.73,220695.0,58.0517,58.0708,57.9943,58.0612,220695.0
2024-01-25 15:00:00,60.73,60.75,60.7,60.72,165986.0,58.0612,58.0803,58.0325,58.0517,165986.0
2024-01-25 15:05:00,60.72,60.74,60.67,60.68,209829.0,58.0517,58.0708,58.0039,58.0134,209829.0
2024-01-25 15:10:00,60.69,60.77,60.68,60.74,235350.0,58.023,58.0995,58.0134,58.0708,235350.0
2024-01-25 15:15:00,60.75,60.76,60.7,60.76,244290.0,58.0803,58.0899,58.0325,58.0899,244290.0
2024-01-25 15:20:00,60.76,60.81,60.73,60.8,480303.0,58.0899,58.1377,58.0612,58.1281,480303.0
2024-01-25 15:25:00,60.8,60.85,60.79,60.82,238848.0,58.1281,58.1759,58.1186,58.1473,238848.0
2024-01-25 15:30:00,60.82,60.89,60.8,60.88,440171.0,58.1473,58.2142,58.1281,58.2046,440171.0
2024-01-25 15:35:00,60.88,60.93,60.85,60.93,352538.0,58.2046,58.2524,58.1759,58.2524,352538.0
2024-01-25 15:40:00,60.93,60.97,60.9,60.97,559401.0,58.2524,58.2907,58.2237,58.2907,559401.0
2024-01-25 15:45:00,60.97,60.97,60.87,60.9,542037.0,58.2907,58.2907,58.1951,58.2237,542037.0
2024-01-25 15:50:00,60.9,60.95,60.89,60.93,1211367.0,58.2237,58.2715,58.2142,58.2524,1211367.0
2024-01-25 15:55:00,60.94,61.04,60.92,61.04,1584591.0,58.262,58.3576,58.2429,58.3576,1584591.0
2024-01-26 09:30:00,61.19,61.35,61.16,61.29,640440.0,58.501,58.654,58.4723,58.5966,640440.0
2024-01-26 09:35:00,61.3,61.41,61.26,61.34,993952.0,58.6062,58.7113,58.5679,58.6444,993952.0
2024-01-26 09:40:00,61.34,61.38,61.12,61.16,350314.0,58.6444,58.6827,58.4341,58.4723,350314.0
2024-01-26 09:45:00,61.17,61.25,61.08,61.09,307258.0,58.4819,58.5584,58.3958,58.4054,307258.0
2024-01-26 09:50:00,61.09,61.24,61.08,61.13,305993.0,58.4054,58.5488,58.3958,58.4436,305993.0
2024-01-26 09:55:00,61.12,61.26,61.09,61.19,320119.0,58.4341,58.5679,58.4054,58.501,320119.0
2024-01-26 10:00:00,61.18,61.23,61.1,61.2,205097.0,58.4914,58.5392,58.415,58.5106,205097.0
2024-01-26 10:05:00,61.2,61.28,61.18,61.26,248984.0,58.5106,58.587,58.4914,58.5679,248984.0
2024-01-26 10:10:00,61.27,61.33,61.2,61.21,158843.0,58.5775,58.6348,58.5106,58.5201,158843.0
2024-01-26 10:15:00,61.21,61.27,61.19,61.23,173735.0,58.5201,58.5775,58.501,58.5392,173735.0
2024-01-26 10:20:00,61.23,61.3,61.22,61.27,169732.0,58.5392,58.6062,58.5297,58.5775,169732.0
2024-01-26 10:25:00,61.27,61.34,61.23,61.23,168178.0,58.5775,58.6444,58.5392,58.5392,168178.0
2024-01-26 10:30:00,61.22,61.31,61.2,61.3,156921.0,58.5297,58.6157,58.5106,58.6062,156921.0
2024-01-26 10:35:00,61.3,61.36,61.28,61.34,151336.0,58.6062,58.6635,58.587,58.6444,151336.0
2024-01-26 10:40:00,61.34,61.4,61.33,61.36,215233.0,58.6444,58.7018,58.6348,58.6635,215233.0
2024-01-26 10:45:00,61.37,61.38,61.3,61.31,161052.0,58.6731,58.6827,58.6062,58.6157,161052.0
2024-01-26 10:50:00,61.3,61.35,61.27,61.27,280101.0,58.6062,58.654,58.5775,58.5775,280101.0
2024-01-26 10:55:00,61.26,61.3,61.2,61.3,165511.0,58.5679,58.6062,58.5106,58.6062,165511.0
2024-01-26 11:00:00,61.29,61.32,61.27,61.28,183182.0,58.5966,58.6253,58.5775,58.587,183182.0
2024-01-26 11:05:00,61.28,61.36,61.27,61.31,170475.0,58.587,58.6635,58.5775,58.6157,170475.0
2024-01-26 11:10:00,61.32,61.32,61.22,61.25,157350.0,58.6253,58.6253,58.5297,58.5584,157350.0
2024-01-26 11:15:00,61.25,61.28,61.23,61.25,120679.0,58.5584,58.587,58.5392,58.5584,120679.0
2024-01-26 11:20:00,61.24,61.39,61.24,61.39,107238.0,58.5488,58.6922,58.5488,58.6922,107238.0
2024-01-26 11:25:00,61.39,61.39,61.3,61.34,364110.0,58.6922,58.6922,58.6062,58.6444,364110.0
2024-01-26 11:30:00,61.34,61.34,61.28,61.29,146471.0,58.6444,58.6444,58.587,58.5966,146471.0
2024-01-26 11:35:00,61.3,61.36,61.28,61.34,105055.0,58.6062,58.6635,58.587,58.6444,105055.0
2024-01-26 11:40:00,61.33,61.39,61.32,61.35,102074.0,58.6348,58.6922,58.6253,58.654,102074.0
2024-01-26 11:45:00,61.35,61.39,61.34,61.36,110605.0,58.654,58.6922,58.6444,58.6635,110605.0
2024-01-26 11:50:00,61.36,61.41,61.34,61.4,81599.0,58.6635,58.7113,58.6444,58.7018,81599.0
2024-01-26 11:55:00,61.4,61.44,61.38,61.4,257327.0,58.7018,58.74,58.6827,58.7018,257327.0
2024-01-26 12:00:00,61.39,61.41,61.3,61.31,147557.0,58.6922,58.7113,58.6062,58.6157,147557.0
2024-01-26 12:05:00,61.3,61.34,61.25,61.25,205132.0,58.6062,58.6444,58.5584,58.5584,205132.0
2024-01-26 12:10:00,61.25,61.26,61.2,61.25,156147.0,58.5584,58.5679,58.5106,58.5584,156147.0
2024-01-26 12:15:00,61.25,61.31,61.25,61.3,86961.0,58.5584,58.6157,58.5584,58.6062,86961.0
2024-01-26 12:20:00,61.31,61.34,61.28,61.3,114270.0,58.6157,58.6444,58.587,58.6062,114270.0
2024-01-26 12:25:00,61.3,61.33,61.29,61.32,53336.0,58.6062,58.6348,58.5966,58.6253,53336.0
2024-01-26 12:30:00,61.32,61.33,61.27,61.29,111065.0,58.6253,58.6348,58.5775,58.5966,111065.0
2024-01-26 12:35:00,61.28,61.29,61.18,61.2,606783.0,58.587,58.5966,58.4914,58.5106,606783.0
2024-01-26 12:40:00,61.19,61.2,61.16,61.16,165347.0,58.501,58.5106,58.4723,58.4723,165347.0
2024-01-26 12:45:00,61.17,61.2,61.1,61.12,221340.0,58.4819,58.5106,58.415,58.4341,221340.0
2024-01-26 12:50:00,61.12,61.15,61.08,61.08,495349.0,58.4341,58.4628,58.3958,58.3958,495349.0
2024-01-26 12:55:00,61.09,61.11,61.06,61.11,437319.0,58.4054,58.4245,58.3767,58.4245,437319.0
2024-01-26 13:00:00,61.1,61.1,61.02,61.03,251462.0,58.415,58.415,58.3385,58.348,251462.0
2024-01-26 13:05:00,61.02,61.12,61.02,61.1,175909.0,58.3385,58.4341,58.3385,58.415,175909.0
2024-01-26 13:10:00,61.11,61.13,61.08,61.12,98148.0,58.4245,58.4436,58.3958,58.4341,98148.0
2024-01-26 13:15:00,61.12,61.13,61.08,61.09,99514.0,58.4341,58.4436,58.3958,58.4054,99514.0
2024-01-26 13:20:00,61.09,61.14,61.08,61.12,75673.0,58.4054,58.4532,58.3958,58.4341,75673.0
2024-01-26 13:25:00,61.12,61.16,61.09,61.14,446544.0,58.4341,58.4723,58.4054,58.4532,446544.0
2024-01-26 13:30:00,61.14,61.16,61.11,61.14,168160.0,58.4532,58.4723,58.4245,58.4532,168160.0
2024-01-26 13:35:00,61.14,61.17,61.13,61.16,105926.0,58.4532,58.4819,58.4436,58.4723,105926.0
2024-01-26 13:40:00,61.16,61.16,61.11,61.16,101600.0,58.4723,58.4723,58.4245,58.4723,101600.0
2024-01-26 13:45:00,61.15,61.2,61.13,61.19,88507.0,58.4628,58.5106,58.4436,58.501,88507.0
2024-01-26 13:50:00,61.19,61.21,61.16,61.18,130290.0,58.501,58.5201,58.4723,58.4914,130290.0
2024-01-26 13:55:00,61.18,61.21,61.17,61.2,84717.0,58.4914,58.5201,58.4819,58.5106,84717.0
2024-01-26 14:00:00,61.19,61.21,61.12,61.13,130771.0,58.501,58.5201,58.4341,58.4436,130771.0
2024-01-26 14:05:00,61.13,61.14,61.08,61.09,77221.0,58.4436,58.4532,58.3958,58.4054,77221.0
2024-01-26 14:10:00,61.1,61.12,61.07,61.08,79446.0,58.415,58.4341,58.3863,58.3958,79446.0
2024-01-26 14:15:00,61.08,61.12,61.08,61.08,108400.0,58.3958,58.4341,58.3958,58.3958,108400.0
2024-01-26 14:20:00,61.09,61.09,61.01,61.01,256782.0,58.4054,58.4054,58.3289,58.3289,256782.0
2024-01-26 14:25:00,61.02,61.05,61.01,61.02,207240.0,58.3385,58.3672,58.3289,58.3385,207240.0
2024-01-26 14:30:00,61.02,61.04,61.01,61.02,121535.0,58.3385,58.3576,58.3289,58.3385,121535.0
2024-01-26 14:35:00,61.02,61.09,61.02,61.08,66553.0,58.3385,58.4054,58.3385,58.3958,66553.0
2024-01-26 14:40:00,61.09,61.13,61.05,61.05,251607.0,58.4054,58.4436,58.3672,58.3672,251607.0
2024-01-26 14:45:00,61.06,61.12,61.04,61.11,162360.0,58.3767,58.4341,58.3576,58.4245,162360.0
2024-01-26 14:50:00,61.1,61.14,61.09,61.12,125472.0,58.415,58.4532,58.4054,58.4341,125472.0
2024-01-26 14:55:00,61.13,61.15,61.1,61.14,91203.0,58.4436,58.4628,58.415,58.4532,91203.0
2024-01-26 15:00:00,61.14,61.14,61.09,61.13,102554.0,58.4532,58.4532,58.4054,58.4436,102554.0
2024-01-26 15:05:00,61.13,61.14,61.11,61.14,107431.0,58.4436,58.4532,58.4245,58.4532,107431.0
2024-01-26 15:10:00,61.14,61.16,61.08,61.15,197730.0,58.4532,58.4723,58.3958,58.4628,197730.0
2024-01-26 15:15:00,61.15,61.17,61.14,61.15,119138.0,58.4628,58.4819,58.4532,58.4628,119138.0
2024-01-26 15:20:00,61.15,61.15,61.11,61.14,151027.0,58.4628,58.4628,58.4245,58.4532,151027.0
2024-01-26 15:25:00,61.14,61.17,61.11,61.15,162782.0,58.4532,58.4819,58.4245,58.4628,162782.0
2024-01-26 15:30:00,61.15,61.18,61.14,61.17,296684.0,58.4628,58.4914,58.4532,58.4819,296684.0
2024-01-26 15:35:00,61.17,61.22,61.16,61.21,198931.0,58.4819,58.5297,58.4723,58.5201,198931.0
2024-01-26 15:40:00,61.2,61.23,61.17,61.21,163636.0,58.5106,58.5392,58.4819,58.5201,163636.0
2024-01-26 15:45:00,61.21,61.23,61.18,61.2,320465.0,58.5201,58.5392,58.4914,58.5106,320465.0
2024-01-26 15:50:00,61.19,61.2,61.14,61.18,628569.0,58.501,58.5106,58.4532,58.4914,628569.0
2024-01-26 15:55:00,61.18,61.24,61.17,61.23,1233172.0,58.4914,58.5488,58.4819,58.5392,1233172.0
2024-01-29 09:30:00,61.25,61.25,61.06,61.1,393462.0,58.5584,58.5584,58.3767,58.415,393462.0
2024-01-29 09:35:00,61.09,61.17,60.92,61.0,126731.0,58.4054,58.4819,58.2429,58.3193,126731.0
2024-01-29 09:40:00,61.0,61.03,60.88,60.99,159352.0,58.3193,58.348,58.2046,58.3098,159352.0
2024-01-29 09:45:00,61.0,61.07,60.93,61.02,134027.0,58.3193,58.3863,58.2524,58.3385,134027.0
2024-01-29 09:50:00,61.02,61.13,61.0,61.09,166544.0,58.3385,58.4436,58.3193,58.4054,166544.0
2024-01-29 09:55:00,61.09,61.18,61.05,61.06,125625.0,58.4054,58.4914,58.3672,58.3767,125625.0
2024-01-29 10:00:00,61.05,61.15,61.04,61.1,74938.0,58.3672,58.4628,58.3576,58.415,74938.0
2024-01-29 10:05:00,61.11,61.16,61.09,61.14,61492.0,58.4245,58.4723,58.4054,58.4532,61492.0
2024-01-29 10:10:00,61.14,61.16,61.08,61.09,72539.0,58.4532,58.4723,58.3958,58.4054,72539.0
2024-01-29 10:15:00,61.09,61.17,61.08,61.11,75051.0,58.4054,58.4819,58.3958,58.4245,75051.0
2024-01-29 10:20:00,61.11,61.14,61.01,61.03,133114.0,58.4245,58.4532,58.3289,58.348,133114.0
2024-01-29 10:25:00,61.02,61.06,60.99,61.01,144625.0,58.3385,58.3767,58.3098,58.3289,144625.0
2024-01-29 10:30:00,61.01,61.04,60.97,60.99,170810.0,58.3289,58.3576,58.2907,58.3098,170810.0
2024-01-29 10:35:00,61.0,61.16,60.99,61.14,153851.0,58.3193,58.4723,58.3098,58.4532,153851.0
2024-01-29 10:40:00,61.14,61.17,61.12,61.17,284332.0,58.4532,58.4819,58.4341,58.4819,284332.0
2024-01-29 10:45:00,61.17,61.18,61.1,61.16,99107.0,58.4819,58.4914,58.415,58.4723,99107.0
2024-01-29 10:50:00,61.16,61.22,61.14,61.17,185089.0,58.4723,58.5297,58.4532,58.4819,185089.0
2024-01-29 10:55:00,61.17,61.23,61.15,61.21,117650.0,58.4819,58.5392,58.4628,58.5201,117650.0
2024-01-29 11:00:00,61.22,61.29,61.21,61.28,161563.0,58.5297,58.5966,58.5201,58.587,161563.0
2024-01-29 11:05:00,61.29,61.34,61.26,61.32,164651.0,58.5966,58.6444,58.5679,58.6253,164651.0
2024-01-29 11:10:00,61.32,61.4,61.31,61.38,147904.0,58.6253,58.7018,58.6157,58.6827,147904.0
2024-01-29 11:15:00,61.38,61.39,61.34,61.38,77040.0,58.6827,58.6922,58.6444,58.6827,77040.0
2024-01-29 11:20:00,61.39,61.45,61.38,61.42,79506.0,58.6922,58.7496,58.6827,58.7209,79506.0
2024-01-29 11:25:00,61.43,61.48,61.42,61.45,183881.0,58.7305,58.7783,58.7209,58.7496,183881.0
2024-01-29 11:30:00,61.45,61.46,61.38,61.41,104163.0,58.7496,58.7591,58.6827,58.7113,104163.0
2024-01-29 11:35:00,61.41,61.44,61.4,61.42,97782.0,58.7113,58.74,58.7018,58.7209,97782.0
2024-01-29 11:40:00,61.41,61.43,61.39,61.43,74925.0,58.7113,58.7305,58.6922,58.7305,74925.0
2024-01-29 11:45:00,61.42,61.47,61.41,61.47,62409.0,58.7209,58.7687,58.7113,58.7687,62409.0
2024-01-29 11:50:00,61.47,61.47,61.43,61.44,34699.0,58.7687,58.7687,58.7305,58.74,34699.0
2024-01-29 11:55:00,61.44,61.46,61.4,61.43,78434.0,58.74,58.7591,58.7018,58.7305,78434.0
2024-01-29 12:00:00,61.42,61.44,61.38,61.38,125416.0,58.7209,58.74,58.6827,58.6827,125416.0
2024-01-29 12:05:00,61.39,61.41,61.37,61.39,77844.0,58.6922,58.7113,58.6731,58.6922,77844.0
2024-01-29 12:10:00,61.39,61.4,61.36,61.38,62003.0,58.6922,58.7018,58.6635,58.6827,62003.0
2024-01-29 12:15:00,61.38,61.43,61.35,61.43,103574.0,58.6827,58.7305,58.654,58.7305,103574.0
2024-01-29 12:20:00,61.43,61.44,61.36,61.39,96103.0,58.7305,58.74,58.6635,58.6922,96103.0
2024-01-29 12:25:00,61.39,61.43,61.38,61.42,90154.0,58.6922,58.7305,58.6827,58.7209,90154.0
2024-01-29 12:30:00,61.42,61.47,61.41,61.46,65110.0,58.7209,58.7687,58.7113,58.7591,65110.0
2024-01-29 12:35:00,61.46,61.52,61.45,61.5,63253.0,58.7591,58.8165,58.7496,58.7974,63253.0
2024-01-29 12:40:00,61.51,61.52,61.46,61.48,192716.0,58.8069,58.8165,58.7591,58.7783,192716.0
2024-01-29 12:45:00,61.48,61.48,61.39,61.39,213246.0,58.7783,58.7783,58.6922,58.6922,213246.0
2024-01-29 12:50:00,61.39,61.42,61.39,61.4,66833.0,58.6922,58.7209,58.6922,58.7018,66833.0
2024-01-29 12:55:00,61.4,61.45,61.39,61.44,69357.0,58.7018,58.7496,58.6922,58.74,69357.0
2024-01-29 13:00:00,61.43,61.44,61.39,61.42,114278.0,58.7305,58.74,58.6922,58.7209,114278.0
2024-01-29 13:05:00,61.43,61.45,61.43,61.44,50519.0,58.7305,58.7496,58.7305,58.74,50519.0
2024-01-29 13:10:00,61.44,61.44,61.4,61.43,59823.0,58.74,58.74,58.7018,58.7305,59823.0
2024-01-29 13:15:00,61.43,61.44,61.39,61.41,73856.0,58.7305,58.74,58.6922,58.7113,73856.0
2024-01-29 13:20:00,61.41,61.48,61.4,61.46,125144.0,58.7113,58.7783,58.7018,58.7591,125144.0
2024-01-29 13:25:00,61.46,61.49,61.45,61.48,80259.0,58.7591,58.7878,58.7496,58.7783,80259.0
2024-01-29 13:30:00,61.48,61.48,61.42,61.42,54491.0,58.7783,58.7783,58.7209,58.7209,54491.0
2024-01-29 13:35:00,61.43,61.47,61.42,61.45,102974.0,58.7305,58.7687,58.7209,58.7496,102974.0
2024-01-29 13:40:00,61.45,61.5,61.44,61.49,98655.0,58.7496,58.7974,58.74,58.7878,98655.0
2024-01-29 13:45:00,61.48,61.51,61.47,61.5,49635.0,58.7783,58.8069,58.7687,58.7974,49635.0
2024-01-29 13:50:00,61.5,61.5,61.44,61.47,69326.0,58.7974,58.7974,58.74,58.7687,69326.0
2024-01-29 13:55:00,61.47,61.48,61.43,61.44,63891.0,58.7687,58.7783,58.7305,58.74,63891.0
2024-01-29 14:00:00,61.43,61.47,61.42,61.46,114874.0,58.7305,58.7687,58.7209,58.7591,114874.0
2024-01-29 14:05:00,61.46,61.47,61.44,61.47,67747.0,58.7591,58.7687,58.74,58.7687,67747.0
2024-01-29 14:10:00,61.46,61.51,61.46,61.48,90902.0,58.7591,58.8069,58.7591,58.7783,90902.0
2024-01-29 14:15:00,61.47,61.49,61.4,61.41,78532.0,58.7687,58.7878,58.7018,58.7113,78532.0
2024-01-29 14:20:00,61.41,61.46,61.4,61.44,123537.0,58.7113,58.7591,58.7018,58.74,123537.0
2024-01-29 14:25:00,61.45,61.46,61.4,61.42,105390.0,58.7496,58.7591,58.7018,58.7209,105390.0
2024-01-29 14:30:00,61.42,61.44,61.4,61.43,64094.0,58.7209,58.74,58.7018,58.7305,64094.0
2024-01-29 14:35:00,61.43,61.44,61.4,61.43,120645.0,58.7305,58.74,58.7018,58.7305,120645.0
2024-01-29 14:40:00,61.43,61.46,61.4,61.45,162220.0,58.7305,58.7591,58.7018,58.7496,162220.0
2024-01-29 14:45:00,61.45,61.46,61.42,61.43,81328.0,58.7496,58.7591,58.7209,58.7305,81328.0
2024-01-29 14:50:00,61.43,61.45,61.41,61.43,75994.0,58.7305,58.7496,58.7113,58.7305,75994.0
2024-01-29 14:55:00,61.42,61.46,61.4,61.44,131141.0,58.7209,58.7591,58.7018,58.74,131141.0
2024-01-29 15:00:00,61.45,61.58,61.44,61.55,247271.0,58.7496,58.8739,58.74,58.8452,247271.0
2024-01-29 15:05:00,61.54,61.62,61.52,61.57,299509.0,58.8356,58.9121,58.8165,58.8643,299509.0
2024-01-29 15:10:00,61.57,61.61,61.56,61.6,170418.0,58.8643,58.9025,58.8547,58.893,170418.0
2024-01-29 15:15:00,61.6,61.7,61.6,61.7,150198.0,58.893,58.9886,58.893,58.9886,150198.0
2024-01-29 15:20:00,61.71,61.79,61.71,61.78,145410.0,58.9981,59.0746,58.9981,59.0651,145410.0
2024-01-29 15:25:00,61.78,61.84,61.76,61.76,488749.0,59.0651,59.1224,59.046,59.046,488749.0
2024-01-29 15:30:00,61.76,61.8,61.72,61.75,409218.0,59.046,59.0842,59.0077,59.0364,409218.0
2024-01-29 15:35:00,61.75,61.78,61.71,61.73,218532.0,59.0364,59.0651,58.9981,59.0173,218532.0
2024-01-29 15:40:00,61.73,61.74,61.68,61.68,370575.0,59.0173,59.0268,58.9695,58.9695,370575.0
2024-01-29 15:45:00,61.68,61.7,61.65,61.66,473867.0,58.9695,58.9886,58.9408,58.9503,473867.0
2024-01-29 15:50:00,61.66,61.67,61.58,61.6,647253.0,58.9503,58.9599,58.8739,58.893,647253.0
2024-01-29 15:55:00,61.6,61.64,61.56,61.63,1070776.0,58.893,58.9312,58.8547,58.9217,1070776.0
2024-01-30 09:30:00,61.45,61.51,61.27,61.41,358017.0,58.7496,58.8069,58.5775,58.7113,358017.0
2024-01-30 09:35:00,61.41,61.42,61.28,61.32,172228.0,58.7113,58.7209,58.587,58.6253,172228.0
2024-01-30 09:40:00,61.32,61.38,61.24,61.3,140637.0,58.6253,58.6827,58.5488,58.6062,140637.0
2024-01-30 09:45:00,61.3,61.41,61.29,61.39,120743.0,58.6062,58.7113,58.5966,58.6922,120743.0
2024-01-30 09:50:00,61.39,61.48,61.38,61.47,115509.0,58.6922,58.7783,58.6827,58.7687,115509.0
2024-01-30 09:55:00,61.48,61.49,61.4,61.46,221610.0,58.7783,58.7878,58.7018,58.7591,221610.0
2024-01-30 10:00:00,61.46,61.47,61.19,61.21,736103.0,58.7591,58.7687,58.501,58.5201,736103.0
2024-01-30 10:05:00,61.21,61.25,61.13,61.23,537389.0,58.5201,58.5584,58.4436,58.5392,537389.0
2024-01-30 10:10:00,61.23,61.26,61.12,61.17,245269.0,58.5392,58.5679,58.4341,58.4819,245269.0
2024-01-30 10:15:00,61.17,61.2,61.09,61.12,346775.0,58.4819,58.5106,58.4054,58.4341,346775.0
2024-01-30 10:20:00,61.12,61.15,61.05,61.07,309453.0,58.4341,58.4628,58.3672,58.3863,309453.0
2024-01-30 10:25:00,61.07,61.11,61.05,61.1,328397.0,58.3863,58.4245,58.3672,58.415,328397.0
2024-01-30 10:30:00,61.09,61.14,61.06,61.11,280830.0,58.4054,58.4532,58.3767,58.4245,280830.0
2024-01-30 10:35:00,61.11,61.18,61.1,61.11,151399.0,58.4245,58.4914,58.415,58.4245,151399.0
2024-01-30 10:40:00,61.11,61.2,61.09,61.18,120135.0,58.4245,58.5106,58.4054,58.4914,120135.0
2024-01-30 10:45:00,61.18,61.26,61.17,61.25,271397.0,58.4914,58.5679,58.4819,58.5584,271397.0
2024-01-30 10:50:00,61.25,61.27,61.2,61.26,137505.0,58.5584,58.5775,58.5106,58.5679,137505.0
2024-01-30 10:55:00,61.26,61.3,61.21,61.21,410180.0,58.5679,58.6062,58.5201,58.5201,410180.0
2024-01-30 11:00:00,61.21,61.29,61.2,61.25,384497.0,58.5201,58.5966,58.5106,58.5584,384497.0
2024-01-30 11:05:00,61.25,61.31,61.24,61.31,168312.0,58.5584,58.6157,58.5488,58.6157,168312.0
2024-01-30 11:10:00,61.3,61.36,61.29,61.36,91656.0,58.6062,58.6635,58.5966,58.6635,91656.0
2024-01-30 11:15:00,61.36,61.37,61.33,61.36,106284.0,58.6635,58.6731,58.6348,58.6635,106284.0
2024-01-30 11:20:00,61.35,61.41,61.34,61.37,124540.0,58.654,58.7113,58.6444,58.6731,124540.0
2024-01-30 11:25:00,61.37,61.38,61.32,61.35,160027.0,58.6731,58.6827,58.6253,58.654,160027.0
2024-01-30 11:30:00,61.36,61.37,61.33,61.34,91266.0,58.6635,58.6731,58.6348,58.6444,91266.0
2024-01-30 11:35:00,61.34,61.4,61.33,61.39,76799.0,58.6444,58.7018,58.6348,58.6922,76799.0
2024-01-30 11:40:00,61.39,61.45,61.36,61.44,124833.0,58.6922,58.7496,58.6635,58.74,124833.0
2024-01-30 11:45:00,61.43,61.47,61.41,61.46,164047.0,58.7305,58.7687,58.7113,58.7591,164047.0
2024-01-30 11:50:00,61.46,61.51,61.43,61.45,100676.0,58.7591,58.8069,58.7305,58.7496,100676.0
2024-01-30 11:55:00,61.46,61.53,61.46,61.52,68341.0,58.7591,58.8261,58.7591,58.8165,68341.0
2024-01-30 12:00:00,61.52,61.53,61.49,61.5,115177.0,58.8165,58.8261,58.7878,58.7974,115177.0
2024-01-30 12:05:00,61.5,61.54,61.47,61.54,161806.0,58.7974,58.8356,58.7687,58.8356,161806.0
2024-01-30 12:10:00,61.54,61.55,61.5,61.52,171047.0,58.8356,58.8452,58.7974,58.8165,171047.0
2024-01-30 12:15:00,61.52,61.54,61.49,61.54,376786.0,58.8165,58.8356,58.7878,58.8356,376786.0
2024-01-30 12:20:00,61.54,61.57,61.52,61.55,267849.0,58.8356,58.8643,58.8165,58.8452,267849.0
2024-01-30 12:25:00,61.55,61.55,61.49,61.52,171134.0,58.8452,58.8452,58.7878,58.8165,171134.0
2024-01-30 12:30:00,61.51,61.54,61.46,61.46,555211.0,58.8069,58.8356,58.7591,58.7591,555211.0
2024-01-30 12:35:00,61.47,61.49,61.4,61.41,190589.0,58.7687,58.7878,58.7018,58.7113,190589.0
2024-01-30 12:40:00,61.41,61.45,61.4,61.42,173808.0,58.7113,58.7496,58.7018,58.7209,173808.0
2024-01-30 12:45:00,61.41,61.46,61.41,61.44,59161.0,58.7113,58.7591,58.7113,58.74,59161.0
2024-01-30 12:50:00,61.43,61.48,61.39,61.48,125126.0,58.7305,58.7783,58.6922,58.7783,125126.0
2024-01-30 12:55:00,61.47,61.48,61.41,61.43,123959.0,58.7687,58.7783,58.7113,58.7305,123959.0
2024-01-30 13:00:00,61.42,61.48,61.41,61.46,101435.0,58.7209,58.7783,58.7113,58.7591,101435.0
2024-01-30 13:05:00,61.46,61.47,61.43,61.45,158644.0,58.7591,58.7687,58.7305,58.7496,158644.0
2024-01-30 13:10:00,61.45,61.5,61.44,61.5,85452.0,58.7496,58.7974,58.74,58.7974,85452.0
2024-01-30 13:15:00,61.5,61.55,61.49,61.52,169133.0,58.7974,58.8452,58.7878,58.8165,169133.0
2024-01-30 13:20:00,61.51,61.55,61.48,61.52,81768.0,58.8069,58.8452,58.7783,58.8165,81768.0
2024-01-30 13:25:00,61.52,61.53,61.49,61.51,87039.0,58.8165,58.8261,58.7878,58.8069,87039.0
2024-01-30 13:30:00,61.51,61.53,61.48,61.51,68553.0,58.8069,58.8261,58.7783,58.8069,68553.0
2024-01-30 13:35:00,61.51,61.54,61.47,61.49,122826.0,58.8069,58.8356,58.7687,58.7878,122826.0
2024-01-30 13:40:00,61.5,61.58,61.49,61.57,131286.0,58.7974,58.8739,58.7878,58.8643,131286.0
2024-01-30 13:45:00,61.57,61.6,61.56,61.59,94420.0,58.8643,58.893,58.8547,58.8834,94420.0
2024-01-30 13:50:00,61.59,61.65,61.58,61.65,174927.0,58.8834,58.9408,58.8739,58.9408,174927.0
2024-01-30 13:55:00,61.65,61.69,61.62,61.67,118560.0,58.9408,58.979,58.9121,58.9599,118560.0
2024-01-30 14:00:00,61.67,61.77,61.66,61.75,92183.0,58.9599,59.0555,58.9503,59.0364,92183.0
2024-01-30 14:05:00,61.76,61.82,61.75,61.82,233638.0,59.046,59.1033,59.0364,59.1033,233638.0
2024-01-30 14:10:00,61.82,61.88,61.8,61.86,125762.0,59.1033,59.1607,59.0842,59.1416,125762.0
2024-01-30 14:15:00,61.87,61.91,61.82,61.91,192377.0,59.1511,59.1894,59.1033,59.1894,192377.0
2024-01-30 14:20:00,61.91,61.95,61.89,61.91,198517.0,59.1894,59.2276,59.1702,59.1894,198517.0
2024-01-30 14:25:00,61.92,61.94,61.87,61.88,158934.0,59.1989,59.218,59.1511,59.1607,158934.0
2024-01-30 14:30:00,61.88,61.88,61.82,61.83,145567.0,59.1607,59.1607,59.1033,59.1129,145567.0
2024-01-30 14:35:00,61.83,61.84,61.75,61.81,105667.0,59.1129,59.1224,59.0364,59.0938,105667.0
2024-01-30 14:40:00,61.81,61.84,61.79,61.8,134623.0,59.0938,59.1224,59.0746,59.0842,134623.0
2024-01-30 14:45:00,61.79,61.8,61.73,61.73,399671.0,59.0746,59.0842,59.0173,59.0173,399671.0
2024-01-30 14:50:00,61.73,61.75,61.71,61.75,285859.0,59.0173,59.0364,58.9981,59.0364,285859.0
2024-01-30 14:55:00,61.75,61.78,61.73,61.74,255102.0,59.0364,59.0651,59.0173,59.0268,255102.0
2024-01-30 15:00:00,61.74,61.75,61.6,61.61,415157.0,59.0268,59.0364,58.893,58.9025,415157.0
2024-01-30 15:05:00,61.62,61.63,61.56,61.6,214118.0,58.9121,58.9217,58.8547,58.893,214118.0
2024-01-30 15:10:00,61.6,61.64,61.54,61.57,374699.0,58.893,58.9312,58.8356,58.8643,374699.0
2024-01-30 15:15:00,61.57,61.57,61.5,61.52,309297.0,58.8643,58.8643,58.7974,58.8165,309297.0
2024-01-30 15:20:00,61.52,61.56,61.49,61.51,201152.0,58.8165,58.8547,58.7878,58.8069,201152.0
2024-01-30 15:25:00,61.51,61.55,61.49,61.53,214643.0,58.8069,58.8452,58.7878,58.8261,214643.0
2024-01-30 15:30:00,61.53,61.53,61.45,61.5,348361.0,58.8261,58.8261,58.7496,58.7974,348361.0
2024-01-30 15:35:00,61.49,61.53,61.47,61.52,313336.0,58.7878,58.8261,58.7687,58.8165,313336.0
2024-01-30 15:40:00,61.51,61.56,61.49,61.53,214916.0,58.8069,58.8547,58.7878,58.8261,214916.0
2024-01-30 15:45:00,61.52,61.58,61.52,61.58,217868.0,58.8165,58.8739,58.8165,58.8739,217868.0
2024-01-30 15:50:00,61.58,61.6,61.55,61.55,382833.0,58.8739,58.893,58.8452,58.8452,382833.0
2024-01-30 15:55:00,61.55,61.62,61.55,61.6,851092.0,58.8452,58.9121,58.8452,58.893,851092.0
2024-01-31 09:30:00,62.07,62.13,61.71,61.71,532053.0,59.3423,59.3997,58.9981,58.9981,532053.0
2024-01-31 09:35:00,61.71,62.02,61.66,61.96,476534.0,58.9981,59.2945,58.9503,59.2372,476534.0
2024-01-31 09:40:00,61.95,62.12,61.94,61.99,335530.0,59.2276,59.3901,59.218,59.2658,335530.0
2024-01-31 09:45:00,62.0,62.04,61.82,61.87,353714.0,59.2754,59.3136,59.1033,59.1511,353714.0
2024-01-31 09:50:00,61.86,61.89,61.75,61.75,295883.0,59.1416,59.1702,59.0364,59.0364,295883.0
2024-01-31 09:55:00,61.75,61.79,61.66,61.73,329001.0,59.0364,59.0746,58.9503,59.0173,329001.0
2024-01-31 10:00:00,61.73,61.85,61.7,61.71,339572.0,59.0173,59.132,58.9886,58.9981,339572.0
2024-01-31 10:05:00,61.71,61.83,61.7,61.83,264870.0,58.9981,59.1129,58.9886,59.1129,264870.0
2024-01-31 10:10:00,61.82,61.93,61.8,61.91,311028.0,59.1033,59.2085,59.0842,59.1894,311028.0
2024-01-31 10:15:00,61.92,61.99,61.88,61.98,187061.0,59.1989,59.2658,59.1607,59.2563,187061.0
2024-01-31 10:20:00,61.98,62.01,61.95,61.96,380124.0,59.2563,59.285,59.2276,59.2372,380124.0
2024-01-31 10:25:00,61.97,62.19,61.96,62.18,161301.0,59.2467,59.4571,59.2372,59.4475,161301.0
2024-01-31 10:30:00,62.18,62.27,62.15,62.17,285216.0,59.4475,59.5335,59.4188,59.4379,285216.0
2024-01-31 10:35:00,62.17,62.31,62.15,62.24,255120.0,59.4379,59.5718,59.4188,59.5049,255120.0
2024-01-31 10:40:00,62.24,62.36,62.23,62.32,372778.0,59.5049,59.6196,59.4953,59.5813,372778.0
2024-01-31 10:45:00,62.32,62.36,62.26,62.27,189607.0,59.5813,59.6196,59.524,59.5335,189607.0
2024-01-31 10:50:00,62.27,62.29,62.2,62.27,183573.0,59.5335,59.5527,59.4666,59.5335,183573.0
2024-01-31 10:55:00,62.27,62.28,62.18,62.24,354822.0,59.5335,59.5431,59.4475,59.5049,354822.0
2024-01-31 11:00:00,62.25,62.26,62.15,62.16,141061.0,59.5144,59.524,59.4188,59.4284,141061.0
2024-01-31 11:05:00,62.15,62.18,62.11,62.12,142528.0,59.4188,59.4475,59.3806,59.3901,142528.0
2024-01-31 11:10:00,62.12,62.17,62.08,62.1,287750.0,59.3901,59.4379,59.3519,59.371,287750.0
2024-01-31 11:15:00,62.1,62.14,62.06,62.11,150918.0,59.371,59.4093,59.3328,59.3806,150918.0
2024-01-31 11:20:00,62.11,62.15,62.04,62.05,140590.0,59.3806,59.4188,59.3136,59.3232,140590.0
2024-01-31 11:25:00,62.05,62.07,61.96,61.97,538772.0,59.3232,59.3423,59.2372,59.2467,538772.0
2024-01-31 11:30:00,61.97,61.99,61.92,61.97,166580.0,59.2467,59.2658,59.1989,59.2467,166580.0
2024-01-31 11:35:00,61.97,61.97,61.91,61.94,155326.0,59.2467,59.2467,59.1894,59.218,155326.0
2024-01-31 11:40:00,61.93,61.93,61.86,61.88,193606.0,59.2085,59.2085,59.1416,59.1607,193606.0
2024-01-31 11:45:00,61.88,61.98,61.84,61.97,151490.0,59.1607,59.2563,59.1224,59.2467,151490.0
2024-01-31 11:50:00,61.97,62.02,61.96,61.97,94356.0,59.2467,59.2945,59.2372,59.2467,94356.0
2024-01-31 11:55:00,61.97,62.05,61.96,62.0,104272.0,59.2467,59.3232,59.2372,59.2754,104272.0
2024-01-31 12:00:00,62.01,62.02,61.97,61.97,309835.0,59.285,59.2945,59.2467,59.2467,309835.0
2024-01-31 12:05:00,61.97,62.02,61.95,61.98,243746.0,59.2467,59.2945,59.2276,59.2563,243746.0
2024-01-31 12:10:00,61.98,62.01,61.97,61.98,377565.0,59.2563,59.285,59.2467,59.2563,377565.0
2024-01-31 12:15:00,61.98,62.02,61.94,62.01,259771.0,59.2563,59.2945,59.218,59.285,259771.0
2024-01-31 12:20:00,62.01,62.03,61.98,62.01,249787.0,59.285,59.3041,59.2563,59.285,249787.0
2024-01-31 12:25:00,62.02,62.05,61.98,62.04,386625.0,59.2945,59.3232,59.2563,59.3136,386625.0
2024-01-31 12:30:00,62.04,62.06,62.0,62.0,255218.0,59.3136,59.3328,59.2754,59.2754,255218.0
2024-01-31 12:35:00,62.0,62.01,61.94,61.97,321440.0,59.2754,59.285,59.218,59.2467,321440.0
2024-01-31 12:40:00,61.97,62.03,61.94,62.02,138331.0,59.2467,59.3041,59.218,59.2945,138331.0
2024-01-31 12:45:00,62.02,62.03,61.98,62.0,288165.0,59.2945,59.3041,59.2563,59.2754,288165.0
2024-01-31 12:50:00,61.99,62.03,61.96,61.98,153405.0,59.2658,59.3041,59.2372,59.2563,153405.0
2024-01-31 12:55:00,61.98,62.03,61.98,61.99,97570.0,59.2563,59.3041,59.2563,59.2658,97570.0
2024-01-31 13:00:00,61.98,61.98,61.93,61.94,69663.0,59.2563,59.2563,59.2085,59.218,69663.0
2024-01-31 13:05:00,61.94,61.97,61.92,61.94,111468.0,59.218,59.2467,59.1989,59.218,111468.0
2024-01-31 13:10:00,61.93,61.94,61.88,61.92,104654.0,59.2085,59.218,59.1607,59.1989,104654.0
2024-01-31 13:15:00,61.92,61.94,61.9,61.91,114583.0,59.1989,59.218,59.1798,59.1894,114583.0
2024-01-31 13:20:00,61.9,61.9,61.83,61.86,156204.0,59.1798,59.1798,59.1129,59.1416,156204.0
2024-01-31 13:25:00,61.86,61.92,61.86,61.92,81748.0,59.1416,59.1989,59.1416,59.1989,81748.0
2024-01-31 13:30:00,61.93,61.95,61.9,61.91,130805.0,59.2085,59.2276,59.1798,59.1894,130805.0
2024-01-31 13:35:00,61.91,61.95,61.87,61.92,161348.0,59.1894,59.2276,59.1511,59.1989,161348.0
2024-01-31 13:40:00,61.91,61.93,61.88,61.93,67578.0,59.1894,59.2085,59.1607,59.2085,67578.0
2024-01-31 13:45:00,61.93,62.01,61.91,62.01,67963.0,59.2085,59.285,59.1894,59.285,67963.0
2024-01-31 13:50:00,62.01,62.02,61.95,61.97,150555.0,59.285,59.2945,59.2276,59.2467,150555.0
2024-01-31 13:55:00,61.97,61.98,61.9,61.91,407817.0,59.2467,59.2563,59.1798,59.1894,407817.0
2024-01-31 14:00:00,61.91,61.98,61.69,61.84,801790.0,59.1894,59.2563,58.979,59.1224,801790.0
2024-01-31 14:05:00,61.84,61.87,61.68,61.69,289125.0,59.1224,59.1511,58.9695,58.979,289125.0
2024-01-31 14:10:00,61.7,61.8,61.69,61.72,252661.0,58.9886,59.0842,58.979,59.0077,252661.0
2024-01-31 14:15:00,61.72,61.74,61.64,61.66,152369.0,59.0077,59.0268,58.9312,58.9503,152369.0
2024-01-31 14:20:00,61.65,61.71,61.62,61.65,240282.0,58.9408,58.9981,58.9121,58.9408,240282.0
2024-01-31 14:25:00,61.65,61.73,61.64,61.68,95476.0,58.9408,59.0173,58.9312,58.9695,95476.0
2024-01-31 14:30:00,61.68,61.77,61.63,61.7,236313.0,58.9695,59.0555,58.9217,58.9886,236313.0
2024-01-31 14:35:00,61.7,61.9,61.66,61.86,376959.0,58.9886,59.1798,58.9503,59.1416,376959.0
2024-01-31 14:40:00,61.86,61.96,61.85,61.89,195866.0,59.1416,59.2372,59.132,59.1702,195866.0
2024-01-31 14:45:00,61.89,61.94,61.77,61.79,396936.0,59.1702,59.218,59.0555,59.0746,396936.0
2024-01-31 14:50:00,61.8,61.8,61.54,61.62,531474.0,59.0842,59.0842,58.8356,58.9121,531474.0
2024-01-31 14:55:00,61.61,61.65,61.48,61.5,280566.0,58.9025,58.9408,58.7783,58.7974,280566.0
2024-01-31 15:00:00,61.5,61.51,61.18,61.23,706289.0,58.7974,58.8069,58.4914,58.5392,706289.0
2024-01-31 15:05:00,61.23,61.27,61.09,61.26,670097.0,58.5392,58.5775,58.4054,58.5679,670097.0
2024-01-31 15:10:00,61.26,61.38,61.26,61.32,591152.0,58.5679,58.6827,58.5679,58.6253,591152.0
2024-01-31 15:15:00,61.31,61.41,61.26,61.36,504805.0,58.6157,58.7113,58.5679,58.6635,504805.0
2024-01-31 15:20:00,61.36,61.53,61.36,61.5,417767.0,58.6635,58.8261,58.6635,58.7974,417767.0
2024-01-31 15:25:00,61.5,61.5,61.35,61.37,473199.0,58.7974,58.7974,58.654,58.6731,473199.0
2024-01-31 15:30:00,61.36,61.48,61.34,61.47,591756.0,58.6635,58.7783,58.6444,58.7687,591756.0
2024-01-31 15:35:00,61.47,61.54,61.44,61.49,561158.0,58.7687,58.8356,58.74,58.7878,561158.0
2024-01-31 15:40:00,61.49,61.53,61.43,61.45,460234.0,58.7878,58.8261,58.7305,58.7496,460234.0
2024-01-31 15:45:00,61.46,61.54,61.43,61.45,830603.0,58.7591,58.8356,58.7305,58.7496,830603.0
2024-01-31 15:50:00,61.45,61.54,61.37,61.53,1524257.0,58.7496,58.8356,58.6731,58.8261,1524257.0
2024-01-31 15:55:00,61.53,61.57,61.43,61.43,1610450.0,58.8261,58.8643,58.7305,58.7305,1610450.0
2024-02-01 09:30:00,61.19,61.32,60.91,61.06,608129.0,58.501,58.6253,58.2333,58.3767,608129.0
2024-02-01 09:35:00,61.05,61.2,60.98,61.17,454556.0,58.3672,58.5106,58.3002,58.4819,454556.0
2024-02-01 09:40:00,61.17,61.25,61.1,61.22,224632.0,58.4819,58.5584,58.415,58.5297,224632.0
2024-02-01 09:45:00,61.22,61.27,61.17,61.2,504436.0,58.5297,58.5775,58.4819,58.5106,504436.0
2024-02-01 09:50:00,61.19,61.33,61.16,61.27,297137.0,58.501,58.6348,58.4723,58.5775,297137.0
2024-02-01 09:55:00,61.27,61.32,61.22,61.26,249896.0,58.5775,58.6253,58.5297,58.5679,249896.0
2024-02-01 10:00:00,61.25,61.29,61.15,61.23,370173.0,58.5584,58.5966,58.4628,58.5392,370173.0
2024-02-01 10:05:00,61.24,61.3,61.17,61.27,370543.0,58.5488,58.6062,58.4819,58.5775,370543.0
2024-02-01 10:10:00,61.26,61.31,61.21,61.29,155299.0,58.5679,58.6157,58.5201,58.5966,155299.0
2024-02-01 10:15:00,61.29,61.4,61.28,61.38,158249.0,58.5966,58.7018,58.587,58.6827,158249.0
2024-02-01 10:20:00,61.38,61.5,61.37,61.49,291629.0,58.6827,58.7974,58.6731,58.7878,291629.0
2024-02-01 10:25:00,61.49,61.53,61.42,61.5,791596.0,58.7878,58.8261,58.7209,58.7974,791596.0
2024-02-01 10:30:00,61.49,61.6,61.47,61.59,224062.0,58.7878,58.893,58.7687,58.8834,224062.0
2024-02-01 10:35:00,61.59,61.69,61.58,61.66,309269.0,58.8834,58.979,58.8739,58.9503,309269.0
2024-02-01 10:40:00,61.67,61.73,61.61,61.72,181702.0,58.9599,59.0173,58.9025,59.0077,181702.0
2024-02-01 10:45:00,61.71,61.73,61.56,61.56,156286.0,58.9981,59.0173,58.8547,58.8547,156286.0
2024-02-01 10:50:00,61.55,61.58,61.5,61.52,156906.0,58.8452,58.8739,58.7974,58.8165,156906.0
2024-02-01 10:55:00,61.51,61.56,61.47,61.51,166568.0,58.8069,58.8547,58.7687,58.8069,166568.0
2024-02-01 11:00:00,61.51,61.57,61.46,61.56,149622.0,58.8069,58.8643,58.7591,58.8547,149622.0
2024-02-01 11:05:00,61.55,61.6,61.52,61.53,121126.0,58.8452,58.893,58.8165,58.8261,121126.0
2024-02-01 11:10:00,61.53,61.58,61.5,61.56,104643.0,58.8261,58.8739,58.7974,58.8547,104643.0
2024-02-01 11:15:00,61.57,61.64,61.53,61.53,188507.0,58.8643,58.9312,58.8261,58.8261,188507.0
2024-02-01 11:20:00,61.54,61.56,61.47,61.5,183085.0,58.8356,58.8547,58.7687,58.7974,183085.0
2024-02-01 11:25:00,61.49,61.58,61.49,61.58,196449.0,58.7878,58.8739,58.7878,58.8739,196449.0
2024-02-01 11:30:00,61.58,61.73,61.57,61.72,145016.0,58.8739,59.0173,58.8643,59.0077,145016.0
2024-02-01 11:35:00,61.71,61.81,61.71,61.81,122890.0,58.9981,59.0938,58.9981,59.0938,122890.0
2024-02-01 11:40:00,61.81,61.92,61.8,61.9,79886.0,59.0938,59.1989,59.0842,59.1798,79886.0
2024-02-01 11:45:00,61.9,61.93,61.87,61.92,258789.0,59.1798,59.2085,59.1511,59.1989,258789.0
2024-02-01 11:50:00,61.92,61.96,61.86,61.96,163466.0,59.1989,59.2372,59.1416,59.2372,163466.0
2024-02-01 11:55:00,61.95,61.98,61.92,61.94,131399.0,59.2276,59.2563,59.1989,59.218,131399.0
2024-02-01 12:00:00,61.94,62.15,61.94,62.14,254157.0,59.218,59.4188,59.218,59.4093,254157.0
2024-02-01 12:05:00,62.14,62.17,62.07,62.08,288754.0,59.4093,59.4379,59.3423,59.3519,288754.0
2024-02-01 12:10:00,62.08,62.12,62.02,62.04,262813.0,59.3519,59.3901,59.2945,59.3136,262813.0
2024-02-01 12:15:00,62.04,62.05,61.97,62.01,193785.0,59.3136,59.3232,59.2467,59.285,193785.0
2024-02-01 12:20:00,62.0,62.0,61.93,62.0,127160.0,59.2754,59.2754,59.2085,59.2754,127160.0
2024-02-01 12:25:00,62.0,62.01,61.94,62.01,150073.0,59.2754,59.285,59.218,59.285,150073.0
2024-02-01 12:30:00,62.0,62.0,61.96,61.98,151843.0,59.2754,59.2754,59.2372,59.2563,151843.0
2024-02-01 12:35:00,61.99,62.01,61.94,62.01,97981.0,59.2658,59.285,59.218,59.285,97981.0
2024-02-01 12:40:00,62.01,62.15,62.0,62.14,158797.0,59.285,59.4188,59.2754,59.4093,158797.0
2024-02-01 12:45:00,62.13,62.16,62.09,62.15,142908.0,59.3997,59.4284,59.3614,59.4188,142908.0
2024-02-01 12:50:00,62.15,62.25,62.14,62.23,149418.0,59.4188,59.5144,59.4093,59.4953,149418.0
2024-02-01 12:55:00,62.23,62.28,62.15,62.21,292578.0,59.4953,59.5431,59.4188,59.4762,292578.0
2024-02-01 13:00:00,62.21,62.24,62.13,62.13,178700.0,59.4762,59.5049,59.3997,59.3997,178700.0
2024-02-01 13:05:00,62.14,62.18,62.11,62.14,117250.0,59.4093,59.4475,59.3806,59.4093,117250.0
2024-02-01 13:10:00,62.14,62.2,62.13,62.2,85828.0,59.4093,59.4666,59.3997,59.4666,85828.0
2024-02-01 13:15:00,62.2,62.23,62.16,62.21,176446.0,59.4666,59.4953,59.4284,59.4762,176446.0
2024-02-01 13:20:00,62.21,62.25,62.16,62.2,95017.0,59.4762,59.5144,59.4284,59.4666,95017.0
2024-02-01 13:25:00,62.2,62.23,62.19,62.21,142673.0,59.4666,59.4953,59.4571,59.4762,142673.0
2024-02-01 13:30:00,62.21,62.28,62.21,62.24,139147.0,59.4762,59.5431,59.4762,59.5049,139147.0
2024-02-01 13:35:00,62.25,62.31,62.21,62.24,131969.0,59.5144,59.5718,59.4762,59.5049,131969.0
2024-02-01 13:40:00,62.24,62.32,62.22,62.29,180623.0,59.5049,59.5813,59.4857,59.5527,180623.0
2024-02-01 13:45:00,62.29,62.35,62.29,62.35,59562.0,59.5527,59.61,59.5527,59.61,59562.0
2024-02-01 13:50:00,62.34,62.34,62.3,62.3,106013.0,59.6005,59.6005,59.5622,59.5622,106013.0
2024-02-01 13:55:00,62.3,62.34,62.28,62.3,87231.0,59.5622,59.6005,59.5431,59.5622,87231.0
2024-02-01 14:00:00,62.3,62.36,62.29,62.34,186874.0,59.5622,59.6196,59.5527,59.6005,186874.0
2024-02-01 14:05:00,62.34,62.34,62.18,62.25,871836.0,59.6005,59.6005,59.4475,59.5144,871836.0
2024-02-01 14:10:00,62.26,62.27,62.2,62.25,338190.0,59.524,59.5335,59.4666,59.5144,338190.0
2024-02-01 14:15:00,62.25,62.25,62.18,62.23,213858.0,59.5144,59.5144,59.4475,59.4953,213858.0
2024-02-01 14:20:00,62.23,62.25,62.19,62.22,104763.0,59.4953,59.5144,59.4571,59.4857,104763.0
2024-02-01 14:25:00,62.21,62.22,62.14,62.15,314830.0,59.4762,59.4857,59.4093,59.4188,314830.0
2024-02-01 14:30:00,62.15,62.16,62.1,62.11,120921.0,59.4188,59.4284,59.371,59.3806,120921.0
2024-02-01 14:35:00,62.11,62.16,62.09,62.13,103649.0,59.3806,59.4284,59.3614,59.3997,103649.0
2024-02-01 14:40:00,62.13,62.2,62.11,62.2,149916.0,59.3997,59.4666,59.3806,59.4666,149916.0
2024-02-01 14:45:00,62.19,62.2,62.14,62.17,535831.0,59.4571,59.4666,59.4093,59.4379,535831.0
2024-02-01 14:50:00,62.17,62.19,62.09,62.1,309879.0,59.4379,59.4571,59.3614,59.371,309879.0
2024-02-01 14:55:00,62.1,62.16,62.09,62.15,303886.0,59.371,59.4284,59.3614,59.4188,303886.0
2024-02-01 15:00:00,62.16,62.17,62.1,62.14,556422.0,59.4284,59.4379,59.371,59.4093,556422.0
2024-02-01 15:05:00,62.14,62.17,62.1,62.15,382941.0,59.4093,59.4379,59.371,59.4188,382941.0
2024-02-01 15:10:00,62.16,62.19,62.1,62.18,265791.0,59.4284,59.4571,59.371,59.4475,265791.0
2024-02-01 15:15:00,62.18,62.25,62.17,62.23,227886.0,59.4475,59.5144,59.4379,59.4953,227886.0
2024-02-01 15:20:00,62.23,62.24,62.19,62.21,290586.0,59.4953,59.5049,59.4571,59.4762,290586.0
2024-02-01 15:25:00,62.2,62.28,62.2,62.27,241258.0,59.4666,59.5431,59.4666,59.5335,241258.0
2024-02-01 15:30:00,62.27,62.3,62.23,62.26,282361.0,59.5335,59.5622,59.4953,59.524,282361.0
2024-02-01 15:35:00,62.26,62.31,62.26,62.29,270061.0,59.524,59.5718,59.524,59.5527,270061.0
2024-02-01 15:40:00,62.3,62.36,62.29,62.32,369617.0,59.5622,59.6196,59.5527,59.5813,369617.0
2024-02-01 15:45:00,62.32,62.41,62.32,62.39,488053.0,59.5813,59.6674,59.5813,59.6483,488053.0
2024-02-01 15:50:00,62.38,62.54,62.38,62.52,624933.0,59.6387,59.7917,59.6387,59.7726,624933.0
2024-02-01 15:55:00,62.53,62.61,62.52,62.6,1047202.0,59.7821,59.8586,59.7726,59.849,1047202.0
2024-02-02 09:30:00,61.84,62.04,61.63,61.65,789314.0,59.1224,59.3136,58.9217,58.9408,789314.0
2024-02-02 09:35:00,61.65,61.69,61.4,61.45,459491.0,58.9408,58.979,58.7018,58.7496,459491.0
2024-02-02 09:40:00,61.45,61.49,61.19,61.23,388381.0,58.7496,58.7878,58.501,58.5392,388381.0
2024-02-02 09:45:00,61.22,61.37,61.18,61.34,397139.0,58.5297,58.6731,58.4914,58.6444,397139.0
2024-02-02 09:50:00,61.32,61.44,61.23,61.41,455886.0,58.6253,58.74,58.5392,58.7113,455886.0
2024-02-02 09:55:00,61.41,61.53,61.36,61.51,328286.0,58.7113,58.8261,58.6635,58.8069,328286.0
2024-02-02 10:00:00,61.52,61.54,61.26,61.31,441350.0,58.8165,58.8356,58.5679,58.6157,441350.0
2024-02-02 10:05:00,61.32,61.35,61.19,61.29,467473.0,58.6253,58.654,58.501,58.5966,467473.0
2024-02-02 10:10:00,61.29,61.29,61.15,61.23,251950.0,58.5966,58.5966,58.4628,58.5392,251950.0
2024-02-02 10:15:00,61.23,61.32,61.2,61.25,216163.0,58.5392,58.6253,58.5106,58.5584,216163.0
2024-02-02 10:20:00,61.25,61.34,61.17,61.32,202956.0,58.5584,58.6444,58.4819,58.6253,202956.0
2024-02-02 10:25:00,61.33,61.41,61.31,61.4,326070.0,58.6348,58.7113,58.6157,58.7018,326070.0
2024-02-02 10:30:00,61.4,61.46,61.31,61.36,400537.0,58.7018,58.7591,58.6157,58.6635,400537.0
2024-02-02 10:35:00,61.36,61.4,61.29,61.34,282371.0,58.6635,58.7018,58.5966,58.6444,282371.0
2024-02-02 10:40:00,61.35,61.5,61.31,61.48,226898.0,58.654,58.7974,58.6157,58.7783,226898.0
2024-02-02 10:45:00,61.48,61.51,61.32,61.36,164275.0,58.7783,58.8069,58.6253,58.6635,164275.0
2024-02-02 10:50:00,61.37,61.43,61.35,61.42,171256.0,58.6731,58.7305,58.654,58.7209,171256.0
2024-02-02 10:55:00,61.42,61.53,61.35,61.5,164856.0,58.7209,58.8261,58.654,58.7974,164856.0
2024-02-02 11:00:00,61.5,61.57,61.45,61.47,297299.0,58.7974,58.8643,58.7496,58.7687,297299.0
2024-02-02 11:05:00,61.46,61.49,61.4,61.44,478659.0,58.7591,58.7878,58.7018,58.74,478659.0
2024-02-02 11:10:00,61.43,61.47,61.4,61.45,126423.0,58.7305,58.7687,58.7018,58.7496,126423.0
2024-02-02 11:15:00,61.45,61.48,61.42,61.45,107622.0,58.7496,58.7783,58.7209,58.7496,107622.0
2024-02-02 11:20:00,61.44,61.48,61.41,61.43,102234.0,58.74,58.7783,58.7113,58.7305,102234.0
2024-02-02 11:25:00,61.44,61.55,61.39,61.54,170225.0,58.74,58.8452,58.6922,58.8356,170225.0
2024-02-02 11:30:00,61.54,61.62,61.52,61.62,155846.0,58.8356,58.9121,58.8165,58.9121,155846.0
2024-02-02 11:35:00,61.62,61.67,61.57,61.66,278322.0,58.9121,58.9599,58.8643,58.9503,278322.0
2024-02-02 11:40:00,61.66,61.68,61.62,61.63,348382.0,58.9503,58.9695,58.9121,58.9217,348382.0
2024-02-02 11:45:00,61.63,61.65,61.56,61.61,119769.0,58.9217,58.9408,58.8547,58.9025,119769.0
2024-02-02 11:50:00,61.61,61.61,61.5,61.51,94100.0,58.9025,58.9025,58.7974,58.8069,94100.0
2024-02-02 11:55:00,61.51,61.53,61.37,61.43,166896.0,58.8069,58.8261,58.6731,58.7305,166896.0
2024-02-02 12:00:00,61.43,61.45,61.28,61.31,240962.0,58.7305,58.7496,58.587,58.6157,240962.0
2024-02-02 12:05:00,61.31,61.36,61.26,61.26,189594.0,58.6157,58.6635,58.5679,58.5679,189594.0
2024-02-02 12:10:00,61.26,61.3,61.19,61.2,184486.0,58.5679,58.6062,58.501,58.5106,184486.0
2024-02-02 12:15:00,61.2,61.2,61.13,61.17,185719.0,58.5106,58.5106,58.4436,58.4819,185719.0
2024-02-02 12:20:00,61.16,61.19,61.1,61.15,327502.0,58.4723,58.501,58.415,58.4628,327502.0
2024-02-02 12:25:00,61.16,61.21,61.09,61.2,270052.0,58.4723,58.5201,58.4054,58.5106,270052.0
2024-02-02 12:30:00,61.2,61.21,61.07,61.07,304257.0,58.5106,58.5201,58.3863,58.3863,304257.0
2024-02-02 12:35:00,61.06,61.22,61.06,61.22,219802.0,58.3767,58.5297,58.3767,58.5297,219802.0
2024-02-02 12:40:00,61.22,61.26,61.09,61.12,416945.0,58.5297,58.5679,58.4054,58.4341,416945.0
2024-02-02 12:45:00,61.12,61.22,61.08,61.18,339674.0,58.4341,58.5297,58.3958,58.4914,339674.0
2024-02-02 12:50:00,61.18,61.24,61.11,61.24,135608.0,58.4914,58.5488,58.4245,58.5488,135608.0
2024-02-02 12:55:00,61.23,61.29,61.22,61.28,128326.0,58.5392,58.5966,58.5297,58.587,128326.0
2024-02-02 13:00:00,61.28,61.34,61.27,61.32,243493.0,58.587,58.6444,58.5775,58.6253,243493.0
2024-02-02 13:05:00,61.32,61.4,61.27,61.32,234908.0,58.6253,58.7018,58.5775,58.6253,234908.0
2024-02-02 13:10:00,61.32,61.39,61.3,61.35,131832.0,58.6253,58.6922,58.6062,58.654,131832.0
2024-02-02 13:15:00,61.36,61.41,61.35,61.41,234742.0,58.6635,58.7113,58.654,58.7113,234742.0
2024-02-02 13:20:00,61.41,61.5,61.4,61.46,247961.0,58.7113,58.7974,58.7018,58.7591,247961.0
2024-02-02 13:25:00,61.46,61.47,61.36,61.41,220106.0,58.7591,58.7687,58.6635,58.7113,220106.0
2024-02-02 13:30:00,61.42,61.48,61.39,61.48,123926.0,58.7209,58.7783,58.6922,58.7783,123926.0
2024-02-02 13:35:00,61.48,61.52,61.41,61.47,171483.0,58.7783,58.8165,58.7113,58.7687,171483.0
2024-02-02 13:40:00,61.46,61.52,61.46,61.52,136918.0,58.7591,58.8165,58.7591,58.8165,136918.0
2024-02-02 13:45:00,61.52,61.56,61.47,61.51,158626.0,58.8165,58.8547,58.7687,58.8069,158626.0
2024-02-02 13:50:00,61.51,61.53,61.46,61.52,77170.0,58.8069,58.8261,58.7591,58.8165,77170.0
2024-02-02 13:55:00,61.51,61.6,61.49,61.55,147543.0,58.8069,58.893,58.7878,58.8452,147543.0
2024-02-02 14:00:00,61.55,61.66,61.54,61.62,128869.0,58.8452,58.9503,58.8356,58.9121,128869.0
2024-02-02 14:05:00,61.62,61.68,61.59,61.67,105061.0,58.9121,58.9695,58.8834,58.9599,105061.0
2024-02-02 14:10:00,61.67,61.78,61.65,61.76,88446.0,58.9599,59.0651,58.9408,59.046,88446.0
2024-02-02 14:15:00,61.75,61.78,61.73,61.76,131301.0,59.0364,59.0651,59.0173,59.046,131301.0
2024-02-02 14:20:00,61.76,61.77,61.69,61.77,237856.0,59.046,59.0555,58.979,59.0555,237856.0
2024-02-02 14:25:00,61.77,61.8,61.72,61.8,90313.0,59.0555,59.0842,59.0077,59.0842,90313.0
2024-02-02 14:30:00,61.8,61.87,61.78,61.86,109450.0,59.0842,59.1511,59.0651,59.1416,109450.0
2024-02-02 14:35:00,61.86,61.89,61.82,61.86,156580.0,59.1416,59.1702,59.1033,59.1416,156580.0
2024-02-02 14:40:00,61.87,61.93,61.86,61.92,146030.0,59.1511,59.2085,59.1416,59.1989,146030.0
2024-02-02 14:45:00,61.92,61.92,61.82,61.85,113431.0,59.1989,59.1989,59.1033,59.132,113431.0
2024-02-02 14:50:00,61.85,61.86,61.79,61.85,104948.0,59.132,59.1416,59.0746,59.132,104948.0
2024-02-02 14:55:00,61.86,61.91,61.84,61.9,226532.0,59.1416,59.1894,59.1224,59.1798,226532.0
2024-02-02 15:00:00,61.9,61.96,61.88,61.96,181356.0,59.1798,59.2372,59.1607,59.2372,181356.0
2024-02-02 15:05:00,61.96,61.99,61.94,61.99,111440.0,59.2372,59.2658,59.218,59.2658,111440.0
2024-02-02 15:10:00,61.98,62.04,61.97,61.98,131760.0,59.2563,59.3136,59.2467,59.2563,131760.0
2024-02-02 15:15:00,61.97,62.05,61.96,62.02,177681.0,59.2467,59.3232,59.2372,59.2945,177681.0
2024-02-02 15:20:00,62.02,62.03,61.95,61.97,311442.0,59.2945,59.3041,59.2276,59.2467,311442.0
2024-02-02 15:25:00,61.97,62.09,61.96,62.09,347246.0,59.2467,59.3614,59.2372,59.3614,347246.0
2024-02-02 15:30:00,62.09,62.09,61.92,61.95,256450.0,59.3614,59.3614,59.1989,59.2276,256450.0
2024-02-02 15:35:00,61.94,62.0,61.87,61.88,276882.0,59.218,59.2754,59.1511,59.1607,276882.0
2024-02-02 15:40:00,61.89,61.91,61.8,61.8,283039.0,59.1702,59.1894,59.0842,59.0842,283039.0
2024-02-02 15:45:00,61.8,61.84,61.68,61.73,551721.0,59.0842,59.1224,58.9695,59.0173,551721.0
2024-02-02 15:50:00,61.73,61.8,61.53,61.63,876007.0,59.0173,59.0842,58.8261,58.9217,876007.0
2024-02-02 15:55:00,61.64,61.65,61.47,61.47,1786791.0,58.9312,58.9408,58.7687,58.7687,1786791.0
2024-02-05 09:30:00,60.9,60.91,60.53,60.57,639192.0,58.2237,58.2333,57.87,57.9082,639192.0
2024-02-05 09:35:00,60.57,60.58,60.28,60.48,352967.0,57.9082,57.9178,57.631,57.8222,352967.0
2024-02-05 09:40:00,60.49,60.49,60.33,60.37,295617.0,57.8318,57.8318,57.6788,57.717,295617.0
2024-02-05 09:45:00,60.37,60.66,60.36,60.65,719026.0,57.717,57.9943,57.7075,57.9847,719026.0
2024-02-05 09:50:00,60.65,60.7,60.59,60.67,189647.0,57.9847,58.0325,57.9274,58.0039,189647.0
2024-02-05 09:55:00,60.67,60.76,60.64,60.74,272435.0,58.0039,58.0899,57.9752,58.0708,272435.0
2024-02-05 10:00:00,60.73,60.78,60.58,60.6,653448.0,58.0612,58.109,57.9178,57.9369,653448.0
2024-02-05 10:05:00,60.6,60.61,60.43,60.46,193387.0,57.9369,57.9465,57.7744,57.8031,193387.0
2024-02-05 10:10:00,60.45,60.6,60.44,60.6,294948.0,57.7935,57.9369,57.784,57.9369,294948.0
2024-02-05 10:15:00,60.6,60.64,60.53,60.55,487459.0,57.9369,57.9752,57.87,57.8891,487459.0
2024-02-05 10:20:00,60.55,60.66,60.55,60.6,172969.0,57.8891,57.9943,57.8891,57.9369,172969.0
2024-02-05 10:25:00,60.6,60.62,60.55,60.58,199082.0,57.9369,57.956,57.8891,57.9178,199082.0
2024-02-05 10:30:00,60.59,60.6,60.54,60.59,140069.0,57.9274,57.9369,57.8796,57.9274,140069.0
2024-02-05 10:35:00,60.6,60.64,60.54,60.64,261845.0,57.9369,57.9752,57.8796,57.9752,261845.0
2024-02-05 10:40:00,60.64,60.71,60.61,60.67,188068.0,57.9752,58.0421,57.9465,58.0039,188068.0
2024-02-05 10:45:00,60.66,60.67,60.58,60.59,88398.0,57.9943,58.0039,57.9178,57.9274,88398.0
2024-02-05 10:50:00,60.6,60.66,60.58,60.58,92458.0,57.9369,57.9943,57.9178,57.9178,92458.0
2024-02-05 10:55:00,60.59,60.66,60.56,60.66,270832.0,57.9274,57.9943,57.8987,57.9943,270832.0
2024-02-05 11:00:00,60.66,60.68,60.62,60.68,180163.0,57.9943,58.0134,57.956,58.0134,180163.0
2024-02-05 11:05:00,60.67,60.73,60.66,60.71,95747.0,58.0039,58.0612,57.9943,58.0421,95747.0
2024-02-05 11:10:00,60.71,60.81,60.69,60.77,209421.0,58.0421,58.1377,58.023,58.0995,209421.0
2024-02-05 11:15:00,60.77,60.77,60.71,60.76,75456.0,58.0995,58.0995,58.0421,58.0899,75456.0
2024-02-05 11:20:00,60.77,60.8,60.73,60.77,291016.0,58.0995,58.1281,58.0612,58.0995,291016.0
2024-02-05 11:25:00,60.77,60.82,60.76,60.8,158385.0,58.0995,58.1473,58.0899,58.1281,158385.0
2024-02-05 11:30:00,60.8,60.84,60.78,60.8,231344.0,58.1281,58.1664,58.109,58.1281,231344.0
2024-02-05 11:35:00,60.79,60.8,60.75,60.78,194977.0,58.1186,58.1281,58.0803,58.109,194977.0
2024-02-05 11:40:00,60.79,60.82,60.76,60.8,315569.0,58.1186,58.1473,58.0899,58.1281,315569.0
2024-02-05 11:45:00,60.8,60.83,60.77,60.78,88381.0,58.1281,58.1568,58.0995,58.109,88381.0
2024-02-05 11:50:00,60.78,60.8,60.74,60.77,94212.0,58.109,58.1281,58.0708,58.0995,94212.0
2024-02-05 11:55:00,60.76,60.79,60.72,60.73,99099.0,58.0899,58.1186,58.0517,58.0612,99099.0
2024-02-05 12:00:00,60.73,60.75,60.68,60.68,94030.0,58.0612,58.0803,58.0134,58.0134,94030.0
2024-02-05 12:05:00,60.69,60.73,60.67,60.71,197460.0,58.023,58.0612,58.0039,58.0421,197460.0
2024-02-05 12:10:00,60.71,60.75,60.71,60.73,131742.0,58.0421,58.0803,58.0421,58.0612,131742.0
2024-02-05 12:15:00,60.73,60.75,60.69,60.72,78000.0,58.0612,58.0803,58.023,58.0517,78000.0
2024-02-05 12:20:00,60.72,60.72,60.65,60.67,157314.0,58.0517,58.0517,57.9847,58.0039,157314.0
2024-02-05 12:25:00,60.67,60.68,60.64,60.66,59755.0,58.0039,58.0134,57.9752,57.9943,59755.0
2024-02-05 12:30:00,60.66,60.69,60.64,60.66,90881.0,57.9943,58.023,57.9752,57.9943,90881.0
2024-02-05 12:35:00,60.65,60.66,60.61,60.64,63836.0,57.9847,57.9943,57.9465,57.9752,63836.0
2024-02-05 12:40:00,60.64,60.69,60.63,60.67,83992.0,57.9752,58.023,57.9656,58.0039,83992.0
2024-02-05 12:45:00,60.67,60.67,60.6,60.63,140851.0,58.0039,58.0039,57.9369,57.9656,140851.0
2024-02-05 12:50:00,60.63,60.64,60.61,60.62,77241.0,57.9656,57.9752,57.9465,57.956,77241.0
2024-02-05 12:55:00,60.62,60.69,60.61,60.66,261081.0,57.956,58.023,57.9465,57.9943,261081.0
2024-02-05 13:00:00,60.65,60.66,60.59,60.6,146495.0,57.9847,57.9943,57.9274,57.9369,146495.0
2024-02-05 13:05:00,60.6,60.64,60.59,60.63,69143.0,57.9369,57.9752,57.9274,57.9656,69143.0
2024-02-05 13:10:00,60.63,60.67,60.62,60.66,119845.0,57.9656,58.0039,57.956,57.9943,119845.0
2024-02-05 13:15:00,60.65,60.65,60.6,60.64,102706.0,57.9847,57.9847,57.9369,57.9752,102706.0
2024-02-05 13:20:00,60.64,60.66,60.59,60.6,89294.0,57.9752,57.9943,57.9274,57.9369,89294.0
2024-02-05 13:25:00,60.59,60.6,60.49,60.51,120881.0,57.9274,57.9369,57.8318,57.8509,120881.0
2024-02-05 13:30:00,60.51,60.55,60.48,60.51,130855.0,57.8509,57.8891,57.8222,57.8509,130855.0
2024-02-05 13:35:00,60.51,60.55,60.5,60.54,186918.0,57.8509,57.8891,57.8413,57.8796,186918.0
2024-02-05 13:40:00,60.55,60.55,60.49,60.51,77488.0,57.8891,57.8891,57.8318,57.8509,77488.0
2024-02-05 13:45:00,60.51,60.58,60.5,60.54,74500.0,57.8509,57.9178,57.8413,57.8796,74500.0
2024-02-05 13:50:00,60.54,60.59,60.53,60.55,94137.0,57.8796,57.9274,57.87,57.8891,94137.0
2024-02-05 13:55:00,60.55,60.59,60.53,60.58,73070.0,57.8891,57.9274,57.87,57.9178,73070.0
2024-02-05 14:00:00,60.59,60.59,60.54,60.55,74756.0,57.9274,57.9274,57.8796,57.8891,74756.0
2024-02-05 14:05:00,60.56,60.56,60.49,60.51,90777.0,57.8987,57.8987,57.8318,57.8509,90777.0
2024-02-05 14:10:00,60.51,60.52,60.46,60.48,74378.0,57.8509,57.8604,57.8031,57.8222,74378.0
2024-02-05 14:15:00,60.48,60.55,60.47,60.54,82065.0,57.8222,57.8891,57.8126,57.8796,82065.0
2024-02-05 14:20:00,60.54,60.56,60.53,60.55,71531.0,57.8796,57.8987,57.87,57.8891,71531.0
2024-02-05 14:25:00,60.55,60.56,60.52,60.55,65256.0,57.8891,57.8987,57.8604,57.8891,65256.0
2024-02-05 14:30:00,60.55,60.65,60.54,60.61,219970.0,57.8891,57.9847,57.8796,57.9465,219970.0
2024-02-05 14:35:00,60.6,60.63,60.57,60.58,196215.0,57.9369,57.9656,57.9082,57.9178,196215.0
2024-02-05 14:40:00,60.58,60.62,60.56,60.58,77600.0,57.9178,57.956,57.8987,57.9178,77600.0
2024-02-05 14:45:00,60.59,60.64,60.58,60.61,111526.0,57.9274,57.9752,57.9178,57.9465,111526.0
2024-02-05 14:50:00,60.62,60.63,60.57,60.6,120476.0,57.956,57.9656,57.9082,57.9369,120476.0
2024-02-05 14:55:00,60.6,60.6,60.54,60.58,77734.0,57.9369,57.9369,57.8796,57.9178,77734.0
2024-02-05 15:00:00,60.58,60.61,60.55,60.57,253839.0,57.9178,57.9465,57.8891,57.9082,253839.0
2024-02-05 15:05:00,60.58,60.6,60.53,60.57,478374.0,57.9178,57.9369,57.87,57.9082,478374.0
2024-02-05 15:10:00,60.57,60.62,60.57,60.58,154507.0,57.9082,57.956,57.9082,57.9178,154507.0
2024-02-05 15:15:00,60.57,60.67,60.56,60.64,130794.0,57.9082,58.0039,57.8987,57.9752,130794.0
2024-02-05 15:20:00,60.65,60.74,60.63,60.74,141186.0,57.9847,58.0708,57.9656,58.0708,141186.0
2024-02-05 15:25:00,60.74,60.8,60.74,60.77,217584.0,58.0708,58.1281,58.0708,58.0995,217584.0
2024-02-05 15:30:00,60.77,60.91,60.76,60.91,284646.0,58.0995,58.2333,58.0899,58.2333,284646.0
2024-02-05 15:35:00,60.91,60.93,60.78,60.79,314766.0,58.2333,58.2524,58.109,58.1186,314766.0
2024-02-05 15:40:00,60.8,60.8,60.5,60.51,593251.0,58.1281,58.1281,57.8413,57.8509,593251.0
2024-02-05 15:45:00,60.51,60.53,60.36,60.36,602768.0,57.8509,57.87,57.7075,57.7075,602768.0
2024-02-05 15:50:00,60.36,60.46,60.27,60.32,1355081.0,57.7075,57.8031,57.6214,57.6692,1355081.0
2024-02-05 15:55:00,60.31,60.34,60.18,60.22,1920119.0,57.6597,57.6884,57.5354,57.5736,1920119.0
2024-02-06 09:30:00,60.17,60.18,59.99,60.1,1027661.0,57.5258,57.5354,57.3537,57.4589,1027661.0
2024-02-06 09:35:00,60.09,60.16,60.07,60.11,393594.0,57.4493,57.5163,57.4302,57.4685,393594.0
2024-02-06 09:40:00,60.11,60.22,60.08,60.14,577920.0,57.4685,57.5736,57.4398,57.4971,577920.0
2024-02-06 09:45:00,60.14,60.21,60.12,60.17,196556.0,57.4971,57.5641,57.478,57.5258,196556.0
2024-02-06 09:50:00,60.17,60.21,60.13,60.18,195535.0,57.5258,57.5641,57.4876,57.5354,195535.0
2024-02-06 09:55:00,60.18,60.24,60.12,60.13,250833.0,57.5354,57.5927,57.478,57.4876,250833.0
2024-02-06 10:00:00,60.14,60.21,60.12,60.21,322734.0,57.4971,57.5641,57.478,57.5641,322734.0
2024-02-06 10:05:00,60.21,60.33,60.19,60.33,144995.0,57.5641,57.6788,57.5449,57.6788,144995.0
2024-02-06 10:10:00,60.32,60.33,60.19,60.2,124627.0,57.6692,57.6788,57.5449,57.5545,124627.0
2024-02-06 10:15:00,60.2,60.27,60.15,60.25,140656.0,57.5545,57.6214,57.5067,57.6023,140656.0
2024-02-06 10:20:00,60.24,60.27,60.18,60.26,121920.0,57.5927,57.6214,57.5354,57.6119,121920.0
2024-02-06 10:25:00,60.27,60.33,60.24,60.26,106934.0,57.6214,57.6788,57.5927,57.6119,106934.0
2024-02-06 10:30:00,60.26,60.35,60.25,60.29,116532.0,57.6119,57.6979,57.6023,57.6406,116532.0
2024-02-06 10:35:00,60.29,60.37,60.27,60.3,90867.0,57.6406,57.717,57.6214,57.6501,90867.0
2024-02-06 10:40:00,60.3,60.38,60.29,60.37,78588.0,57.6501,57.7266,57.6406,57.717,78588.0
2024-02-06 10:45:00,60.38,60.43,60.36,60.38,186189.0,57.7266,57.7744,57.7075,57.7266,186189.0
2024-02-06 10:50:00,60.38,60.42,60.35,60.42,249963.0,57.7266,57.7648,57.6979,57.7648,249963.0
2024-02-06 10:55:00,60.42,60.42,60.3,60.31,103846.0,57.7648,57.7648,57.6501,57.6597,103846.0
2024-02-06 11:00:00,60.32,60.33,60.2,60.27,71052.0,57.6692,57.6788,57.5545,57.6214,71052.0
2024-02-06 11:05:00,60.27,60.32,60.26,60.28,112621.0,57.6214,57.6692,57.6119,57.631,112621.0
2024-02-06 11:10:00,60.27,60.38,60.27,60.34,81123.0,57.6214,57.7266,57.6214,57.6884,81123.0
2024-02-06 11:15:00,60.35,60.42,60.35,60.42,79784.0,57.6979,57.7648,57.6979,57.7648,79784.0
2024-02-06 11:20:00,60.43,60.47,60.38,60.47,66329.0,57.7744,57.8126,57.7266,57.8126,66329.0
2024-02-06 11:25:00,60.47,60.49,60.38,60.42,61990.0,57.8126,57.8318,57.7266,57.7648,61990.0
2024-02-06 11:30:00,60.42,60.45,60.37,60.37,62676.0,57.7648,57.7935,57.717,57.717,62676.0
2024-02-06 11:35:00,60.37,60.38,60.27,60.28,89253.0,57.717,57.7266,57.6214,57.631,89253.0
2024-02-06 11:40:00,60.27,60.33,60.23,60.31,114169.0,57.6214,57.6788,57.5832,57.6597,114169.0
2024-02-06 11:45:00,60.31,60.39,60.31,60.39,66449.0,57.6597,57.7362,57.6597,57.7362,66449.0
2024-02-06 11:50:00,60.39,60.42,60.35,60.39,81340.0,57.7362,57.7648,57.6979,57.7362,81340.0
2024-02-06 11:55:00,60.39,60.42,60.36,60.4,67494.0,57.7362,57.7648,57.7075,57.7457,67494.0
2024-02-06 12:00:00,60.4,60.5,60.4,60.46,171457.0,57.7457,57.8413,57.7457,57.8031,171457.0
2024-02-06 12:05:00,60.46,60.49,60.41,60.46,57861.0,57.8031,57.8318,57.7553,57.8031,57861.0
2024-02-06 12:10:00,60.47,60.51,60.4,60.51,102346.0,57.8126,57.8509,57.7457,57.8509,102346.0
2024-02-06 12:15:00,60.51,60.52,60.46,60.51,59222.0,57.8509,57.8604,57.8031,57.8509,59222.0
2024-02-06 12:20:00,60.52,60.55,60.5,60.52,88144.0,57.8604,57.8891,57.8413,57.8604,88144.0
2024-02-06 12:25:00,60.51,60.54,60.5,60.53,112098.0,57.8509,57.8796,57.8413,57.87,112098.0
2024-02-06 12:30:00,60.53,60.58,60.51,60.54,74015.0,57.87,57.9178,57.8509,57.8796,74015.0
2024-02-06 12:35:00,60.53,60.53,60.46,60.47,47896.0,57.87,57.87,57.8031,57.8126,47896.0
2024-02-06 12:40:00,60.46,60.54,60.46,60.52,58710.0,57.8031,57.8796,57.8031,57.8604,58710.0
2024-02-06 12:45:00,60.52,60.55,60.48,60.5,55534.0,57.8604,57.8891,57.8222,57.8413,55534.0
2024-02-06 12:50:00,60.5,60.53,60.48,60.52,37496.0,57.8413,57.87,57.8222,57.8604,37496.0
2024-02-06 12:55:00,60.52,60.54,60.49,60.5,49792.0,57.8604,57.8796,57.8318,57.8413,49792.0
2024-02-06 13:00:00,60.5,60.57,60.49,60.55,65965.0,57.8413,57.9082,57.8318,57.8891,65965.0
2024-02-06 13:05:00,60.54,60.57,60.52,60.54,55060.0,57.8796,57.9082,57.8604,57.8796,55060.0
2024-02-06 13:10:00,60.53,60.55,60.45,60.48,88449.0,57.87,57.8891,57.7935,57.8222,88449.0
2024-02-06 13:15:00,60.48,60.51,60.45,60.46,135566.0,57.8222,57.8509,57.7935,57.8031,135566.0
2024-02-06 13:20:00,60.47,60.48,60.4,60.46,52579.0,57.8126,57.8222,57.7457,57.8031,52579.0
2024-02-06 13:25:00,60.46,60.49,60.44,60.48,61895.0,57.8031,57.8318,57.784,57.8222,61895.0
2024-02-06 13:30:00,60.49,60.52,60.48,60.51,97226.0,57.8318,57.8604,57.8222,57.8509,97226.0
2024-02-06 13:35:00,60.51,60.52,60.47,60.5,121812.0,57.8509,57.8604,57.8126,57.8413,121812.0
2024-02-06 13:40:00,60.5,60.5,60.45,60.47,63413.0,57.8413,57.8413,57.7935,57.8126,63413.0
2024-02-06 13:45:00,60.47,60.55,60.46,60.54,69699.0,57.8126,57.8891,57.8031,57.8796,69699.0
2024-02-06 13:50:00,60.53,60.56,60.51,60.55,89418.0,57.87,57.8987,57.8509,57.8891,89418.0
2024-02-06 13:55:00,60.56,60.56,60.52,60.55,48200.0,57.8987,57.8987,57.8604,57.8891,48200.0
2024-02-06 14:00:00,60.55,60.55,60.47,60.48,109699.0,57.8891,57.8891,57.8126,57.8222,109699.0
2024-02-06 14:05:00,60.48,60.48,60.4,60.42,139616.0,57.8222,57.8222,57.7457,57.7648,139616.0
2024-02-06 14:10:00,60.42,60.46,60.4,60.43,70025.0,57.7648,57.8031,57.7457,57.7744,70025.0
2024-02-06 14:15:00,60.43,60.53,60.41,60.52,77187.0,57.7744,57.87,57.7553,57.8604,77187.0
2024-02-06 14:20:00,60.52,60.52,60.46,60.49,127753.0,57.8604,57.8604,57.8031,57.8318,127753.0
2024-02-06 14:25:00,60.48,60.51,60.47,60.49,136834.0,57.8222,57.8509,57.8126,57.8318,136834.0
2024-02-06 14:30:00,60.49,60.49,60.45,60.48,301854.0,57.8318,57.8318,57.7935,57.8222,301854.0
2024-02-06 14:35:00,60.48,60.51,60.39,60.4,125198.0,57.8222,57.8509,57.7362,57.7457,125198.0
2024-02-06 14:40:00,60.41,60.44,60.36,60.41,154444.0,57.7553,57.784,57.7075,57.7553,154444.0
2024-02-06 14:45:00,60.41,60.48,60.41,60.47,110887.0,57.7553,57.8222,57.7553,57.8126,110887.0
2024-02-06 14:50:00,60.48,60.52,60.47,60.5,61693.0,57.8222,57.8604,57.8126,57.8413,61693.0
2024-02-06 14:55:00,60.5,60.54,60.49,60.51,188872.0,57.8413,57.8796,57.8318,57.8509,188872.0
2024-02-06 15:00:00,60.51,60.54,60.49,60.51,146271.0,57.8509,57.8796,57.8318,57.8509,146271.0
2024-02-06 15:05:00,60.52,60.6,60.52,60.58,166763.0,57.8604,57.9369,57.8604,57.9178,166763.0
2024-02-06 15:10:00,60.58,60.6,60.55,60.56,184963.0,57.9178,57.9369,57.8891,57.8987,184963.0
2024-02-06 15:15:00,60.57,60.57,60.52,60.54,180530.0,57.9082,57.9082,57.8604,57.8796,180530.0
2024-02-06 15:20:00,60.53,60.54,60.49,60.53,138645.0,57.87,57.8796,57.8318,57.87,138645.0
2024-02-06 15:25:00,60.52,60.59,60.52,60.57,107564.0,57.8604,57.9274,57.8604,57.9082,107564.0
2024-02-06 15:30:00,60.58,60.59,60.5,60.55,277357.0,57.9178,57.9274,57.8413,57.8891,277357.0
2024-02-06 15:35:00,60.55,60.61,60.55,60.59,266032.0,57.8891,57.9465,57.8891,57.9274,266032.0
2024-02-06 15:40:00,60.59,60.63,60.59,60.6,149191.0,57.9274,57.9656,57.9274,57.9369,149191.0
2024-02-06 15:45:00,60.59,60.62,60.54,60.55,386972.0,57.9274,57.956,57.8796,57.8891,386972.0
2024-02-06 15:50:00,60.56,60.61,60.43,60.48,658201.0,57.8987,57.9465,57.7744,57.8222,658201.0
2024-02-06 15:55:00,60.47,60.5,60.42,60.44,1205688.0,57.8126,57.8413,57.7648,57.784,1205688.0
2024-02-07 09:30:00,60.66,60.8,60.52,60.52,409204.0,57.9943,58.1281,57.8604,57.8604,409204.0
2024-02-07 09:35:00,60.52,60.55,60.42,60.47,197422.0,57.8604,57.8891,57.7648,57.8126,197422.0
2024-02-07 09:40:00,60.48,60.5,60.18,60.24,196203.0,57.8222,57.8413,57.5354,57.5927,196203.0
2024-02-07 09:45:00,60.24,60.31,60.18,60.3,165420.0,57.5927,57.6597,57.5354,57.6501,165420.0
2024-02-07 09:50:00,60.31,60.38,60.27,60.31,108652.0,57.6597,57.7266,57.6214,57.6597,108652.0
2024-02-07 09:55:00,60.32,60.42,60.23,60.26,212377.0,57.6692,57.7648,57.5832,57.6119,212377.0
2024-02-07 10:00:00,60.25,60.26,60.19,60.2,123443.0,57.6023,57.6119,57.5449,57.5545,123443.0
2024-02-07 10:05:00,60.2,60.28,60.15,60.26,454502.0,57.5545,57.631,57.5067,57.6119,454502.0
2024-02-07 10:10:00,60.25,60.26,60.18,60.22,131880.0,57.6023,57.6119,57.5354,57.5736,131880.0
2024-02-07 10:15:00,60.23,60.32,60.18,60.3,125117.0,57.5832,57.6692,57.5354,57.6501,125117.0
2024-02-07 10:20:00,60.3,60.38,60.3,60.37,82148.0,57.6501,57.7266,57.6501,57.717,82148.0
2024-02-07 10:25:00,60.38,60.47,60.37,60.46,65212.0,57.7266,57.8126,57.717,57.8031,65212.0
2024-02-07 10:30:00,60.47,60.51,60.31,60.37,191954.0,57.8126,57.8509,57.6597,57.717,191954.0
2024-02-07 10:35:00,60.37,60.41,60.33,60.41,168407.0,57.717,57.7553,57.6788,57.7553,168407.0
2024-02-07 10:40:00,60.41,60.43,60.31,60.33,84267.0,57.7553,57.7744,57.6597,57.6788,84267.0
2024-02-07 10:45:00,60.33,60.36,60.28,60.31,88443.0,57.6788,57.7075,57.631,57.6597,88443.0
2024-02-07 10:50:00,60.31,60.34,60.28,60.32,77432.0,57.6597,57.6884,57.631,57.6692,77432.0
2024-02-07 10:55:00,60.32,60.39,60.29,60.39,119613.0,57.6692,57.7362,57.6406,57.7362,119613.0
2024-02-07 11:00:00,60.4,60.42,60.35,60.36,56182.0,57.7457,57.7648,57.6979,57.7075,56182.0
2024-02-07 11:05:00,60.36,60.43,60.34,60.4,45836.0,57.7075,57.7744,57.6884,57.7457,45836.0
2024-02-07 11:10:00,60.4,60.4,60.28,60.34,64095.0,57.7457,57.7457,57.631,57.6884,64095.0
2024-02-07 11:15:00,60.34,60.35,60.29,60.35,56016.0,57.6884,57.6979,57.6406,57.6979,56016.0
2024-02-07 11:20:00,60.35,60.36,60.27,60.3,82578.0,57.6979,57.7075,57.6214,57.6501,82578.0
2024-02-07 11:25:00,60.31,60.38,60.3,60.32,62290.0,57.6597,57.7266,57.6501,57.6692,62290.0
2024-02-07 11:30:00,60.32,60.4,60.31,60.37,63744.0,57.6692,57.7457,57.6597,57.717,63744.0
2024-02-07 11:35:00,60.36,60.41,60.34,60.4,56777.0,57.7075,57.7553,57.6884,57.7457,56777.0
2024-02-07 11:40:00,60.4,60.41,60.35,60.4,64101.0,57.7457,57.7553,57.6979,57.7457,64101.0
2024-02-07 11:45:00,60.39,60.42,60.35,60.39,53834.0,57.7362,57.7648,57.6979,57.7362,53834.0
2024-02-07 11:50:00,60.39,60.44,60.37,60.43,30256.0,57.7362,57.784,57.717,57.7744,30256.0
2024-02-07 11:55:00,60.43,60.46,60.42,60.45,35235.0,57.7744,57.8031,57.7648,57.7935,35235.0
2024-02-07 12:00:00,60.46,60.49,60.42,60.46,92019.0,57.8031,57.8318,57.7648,57.8031,92019.0
2024-02-07 12:05:00,60.46,60.52,60.45,60.47,41453.0,57.8031,57.8604,57.7935,57.8126,41453.0
2024-02-07 12:10:00,60.47,60.48,60.42,60.48,56401.0,57.8126,57.8222,57.7648,57.8222,56401.0
2024-02-07 12:15:00,60.47,60.48,60.42,60.44,62732.0,57.8126,57.8222,57.7648,57.784,62732.0
2024-02-07 12:20:00,60.45,60.46,60.42,60.45,41988.0,57.7935,57.8031,57.7648,57.7935,41988.0
2024-02-07 12:25:00,60.45,60.45,60.39,60.4,71535.0,57.7935,57.7935,57.7362,57.7457,71535.0
2024-02-07 12:30:00,60.4,60.44,60.37,60.41,77968.0,57.7457,57.784,57.717,57.7553,77968.0
2024-02-07 12:35:00,60.4,60.42,60.37,60.39,69831.0,57.7457,57.7648,57.717,57.7362,69831.0
2024-02-07 12:40:00,60.39,60.42,60.37,60.41,74971.0,57.7362,57.7648,57.717,57.7553,74971.0
2024-02-07 12:45:00,60.41,60.43,60.37,60.39,114905.0,57.7553,57.7744,57.717,57.7362,114905.0
2024-02-07 12:50:00,60.39,60.43,60.36,60.43,142169.0,57.7362,57.7744,57.7075,57.7744,142169.0
2024-02-07 12:55:00,60.43,60.44,60.4,60.41,74138.0,57.7744,57.784,57.7457,57.7553,74138.0
2024-02-07 13:00:00,60.41,60.52,60.39,60.45,253900.0,57.7553,57.8604,57.7362,57.7935,253900.0
2024-02-07 13:05:00,60.46,60.48,60.42,60.45,163080.0,57.8031,57.8222,57.7648,57.7935,163080.0
2024-02-07 13:10:00,60.46,60.52,60.46,60.49,56322.0,57.8031,57.8604,57.8031,57.8318,56322.0
2024-02-07 13:15:00,60.49,60.53,60.46,60.48,66896.0,57.8318,57.87,57.8031,57.8222,66896.0
2024-02-07 13:20:00,60.48,60.49,60.44,60.46,55622.0,57.8222,57.8318,57.784,57.8031,55622.0
2024-02-07 13:25:00,60.45,60.48,60.43,60.48,74937.0,57.7935,57.8222,57.7744,57.8222,74937.0
2024-02-07 13:30:00,60.48,60.52,60.45,60.48,103293.0,57.8222,57.8604,57.7935,57.8222,103293.0
2024-02-07 13:35:00,60.48,60.49,60.44,60.48,70601.0,57.8222,57.8318,57.784,57.8222,70601.0
2024-02-07 13:40:00,60.49,60.5,60.44,60.46,129456.0,57.8318,57.8413,57.784,57.8031,129456.0
2024-02-07 13:45:00,60.45,60.48,60.42,60.47,53143.0,57.7935,57.8222,57.7648,57.8126,53143.0
2024-02-07 13:50:00,60.46,60.52,60.44,60.52,61330.0,57.8031,57.8604,57.784,57.8604,61330.0
2024-02-07 13:55:00,60.51,60.53,60.48,60.49,113147.0,57.8509,57.87,57.8222,57.8318,113147.0
2024-02-07 14:00:00,60.48,60.57,60.47,60.56,98894.0,57.8222,57.9082,57.8126,57.8987,98894.0
2024-02-07 14:05:00,60.55,60.6,60.55,60.58,75033.0,57.8891,57.9369,57.8891,57.9178,75033.0
2024-02-07 14:10:00,60.58,60.59,60.55,60.57,70035.0,57.9178,57.9274,57.8891,57.9082,70035.0
2024-02-07 14:15:00,60.56,60.56,60.49,60.52,96908.0,57.8987,57.8987,57.8318,57.8604,96908.0
2024-02-07 14:20:00,60.52,60.53,60.48,60.51,61557.0,57.8604,57.87,57.8222,57.8509,61557.0
2024-02-07 14:25:00,60.51,60.55,60.49,60.53,59223.0,57.8509,57.8891,57.8318,57.87,59223.0
2024-02-07 14:30:00,60.54,60.58,60.52,60.55,172337.0,57.8796,57.9178,57.8604,57.8891,172337.0
2024-02-07 14:35:00,60.55,60.6,60.54,60.57,143215.0,57.8891,57.9369,57.8796,57.9082,143215.0
2024-02-07 14:40:00,60.58,60.63,60.58,60.62,73869.0,57.9178,57.9656,57.9178,57.956,73869.0
2024-02-07 14:45:00,60.62,60.65,60.61,60.64,95145.0,57.956,57.9847,57.9465,57.9752,95145.0
2024-02-07 14:50:00,60.64,60.65,60.6,60.64,107101.0,57.9752,57.9847,57.9369,57.9752,107101.0
2024-02-07 14:55:00,60.64,60.67,60.64,60.67,65324.0,57.9752,58.0039,57.9752,58.0039,65324.0
2024-02-07 15:00:00,60.67,60.7,60.64,60.67,89401.0,58.0039,58.0325,57.9752,58.0039,89401.0
2024-02-07 15:05:00,60.68,60.7,60.66,60.68,188851.0,58.0134,58.0325,57.9943,58.0134,188851.0
2024-02-07 15:10:00,60.68,60.7,60.63,60.63,148048.0,58.0134,58.0325,57.9656,57.9656,148048.0
2024-02-07 15:15:00,60.63,60.63,60.56,60.59,273213.0,57.9656,57.9656,57.8987,57.9274,273213.0
2024-02-07 15:20:00,60.6,60.63,60.55,60.61,133980.0,57.9369,57.9656,57.8891,57.9465,133980.0
2024-02-07 15:25:00,60.6,60.61,60.55,60.56,199753.0,57.9369,57.9465,57.8891,57.8987,199753.0
2024-02-07 15:30:00,60.56,60.6,60.52,60.59,169581.0,57.8987,57.9369,57.8604,57.9274,169581.0
2024-02-07 15:35:00,60.58,60.59,60.48,60.48,392140.0,57.9178,57.9274,57.8222,57.8222,392140.0
2024-02-07 15:40:00,60.48,60.5,60.37,60.42,527425.0,57.8222,57.8413,57.717,57.7648,527425.0
2024-02-07 15:45:00,60.41,60.46,60.37,60.42,564658.0,57.7553,57.8031,57.717,57.7648,564658.0
2024-02-07 15:50:00,60.43,60.5,60.37,60.43,441507.0,57.7744,57.8413,57.717,57.7744,441507.0
2024-02-07 15:55:00,60.42,60.49,60.41,60.48,758478.0,57.7648,57.8318,57.7553,57.8222,758478.0
2024-02-08 09:30:00,60.2,60.33,60.1,60.18,730695.0,57.5545,57.6788,57.4589,57.5354,730695.0
2024-02-08 09:35:00,60.18,60.22,60.11,60.21,180683.0,57.5354,57.5736,57.4685,57.5641,180683.0
2024-02-08 09:40:00,60.21,60.22,60.1,60.21,159598.0,57.5641,57.5736,57.4589,57.5641,159598.0
2024-02-08 09:45:00,60.21,60.24,60.15,60.16,116003.0,57.5641,57.5927,57.5067,57.5163,116003.0
2024-02-08 09:50:00,60.17,60.23,60.12,60.18,234532.0,57.5258,57.5832,57.478,57.5354,234532.0
2024-02-08 09:55:00,60.18,60.19,60.05,60.05,187802.0,57.5354,57.5449,57.4111,57.4111,187802.0
2024-02-08 10:00:00,60.05,60.17,60.05,60.15,226998.0,57.4111,57.5258,57.4111,57.5067,226998.0
2024-02-08 10:05:00,60.15,60.19,60.08,60.17,138250.0,57.5067,57.5449,57.4398,57.5258,138250.0
2024-02-08 10:10:00,60.17,60.18,60.04,60.06,206145.0,57.5258,57.5354,57.4015,57.4207,206145.0
2024-02-08 10:15:00,60.07,60.13,60.01,60.13,209966.0,57.4302,57.4876,57.3729,57.4876,209966.0
2024-02-08 10:20:00,60.13,60.16,60.09,60.13,109056.0,57.4876,57.5163,57.4493,57.4876,109056.0
2024-02-08 10:25:00,60.14,60.18,60.11,60.17,74578.0,57.4971,57.5354,57.4685,57.5258,74578.0
2024-02-08 10:30:00,60.16,60.19,60.11,60.12,138600.0,57.5163,57.5449,57.4685,57.478,138600.0
2024-02-08 10:35:00,60.12,60.12,60.02,60.06,102354.0,57.478,57.478,57.3824,57.4207,102354.0
2024-02-08 10:40:00,60.05,60.05,59.95,59.96,149300.0,57.4111,57.4111,57.3155,57.3251,149300.0
2024-02-08 10:45:00,59.96,59.99,59.93,59.95,102930.0,57.3251,57.3537,57.2964,57.3155,102930.0
2024-02-08 10:50:00,59.94,60.0,59.91,59.99,97283.0,57.3059,57.3633,57.2772,57.3537,97283.0
2024-02-08 10:55:00,60.0,60.02,59.95,60.01,108253.0,57.3633,57.3824,57.3155,57.3729,108253.0
2024-02-08 11:00:00,60.02,60.02,59.92,59.93,122165.0,57.3824,57.3824,57.2868,57.2964,122165.0
2024-02-08 11:05:00,59.93,59.98,59.9,59.96,103514.0,57.2964,57.3442,57.2677,57.3251,103514.0
2024-02-08 11:10:00,59.95,59.96,59.87,59.87,85631.0,57.3155,57.3251,57.239,57.239,85631.0
2024-02-08 11:15:00,59.88,59.91,59.86,59.9,151301.0,57.2486,57.2772,57.2294,57.2677,151301.0
2024-02-08 11:20:00,59.9,59.91,59.79,59.83,319427.0,57.2677,57.2772,57.1625,57.2008,319427.0
2024-02-08 11:25:00,59.82,59.84,59.74,59.76,207446.0,57.1912,57.2103,57.1147,57.1338,207446.0
2024-02-08 11:30:00,59.76,59.83,59.73,59.78,297269.0,57.1338,57.2008,57.1052,57.153,297269.0
2024-02-08 11:35:00,59.78,59.79,59.73,59.75,101462.0,57.153,57.1625,57.1052,57.1243,101462.0
2024-02-08 11:40:00,59.75,59.78,59.74,59.75,136106.0,57.1243,57.153,57.1147,57.1243,136106.0
2024-02-08 11:45:00,59.75,59.79,59.74,59.78,111267.0,57.1243,57.1625,57.1147,57.153,111267.0
2024-02-08 11:50:00,59.78,59.8,59.72,59.75,162926.0,57.153,57.1721,57.0956,57.1243,162926.0
2024-02-08 11:55:00,59.76,59.79,59.72,59.78,69197.0,57.1338,57.1625,57.0956,57.153,69197.0
2024-02-08 12:00:00,59.78,59.78,59.69,59.72,76678.0,57.153,57.153,57.0669,57.0956,76678.0
2024-02-08 12:05:00,59.71,59.75,59.69,59.71,119842.0,57.086,57.1243,57.0669,57.086,119842.0
2024-02-08 12:10:00,59.71,59.73,59.64,59.67,91343.0,57.086,57.1052,57.0191,57.0478,91343.0
2024-02-08 12:15:00,59.67,59.68,59.59,59.6,141491.0,57.0478,57.0574,56.9713,56.9809,141491.0
2024-02-08 12:20:00,59.6,59.64,59.57,59.6,197623.0,56.9809,57.0191,56.9522,56.9809,197623.0
2024-02-08 12:25:00,59.6,59.64,59.6,59.62,188612.0,56.9809,57.0191,56.9809,57.0,188612.0
2024-02-08 12:30:00,59.62,59.65,59.59,59.63,96334.0,57.0,57.0287,56.9713,57.0096,96334.0
2024-02-08 12:35:00,59.64,59.65,59.63,59.64,59121.0,57.0191,57.0287,57.0096,57.0191,59121.0
2024-02-08 12:40:00,59.63,59.72,59.63,59.7,98334.0,57.0096,57.0956,57.0096,57.0765,98334.0
2024-02-08 12:45:00,59.7,59.7,59.63,59.65,78781.0,57.0765,57.0765,57.0096,57.0287,78781.0
2024-02-08 12:50:00,59.65,59.66,59.62,59.62,142979.0,57.0287,57.0382,57.0,57.0,142979.0
2024-02-08 12:55:00,59.61,59.61,59.51,59.52,319380.0,56.9904,56.9904,56.8948,56.9044,319380.0
2024-02-08 13:00:00,59.53,59.73,59.52,59.72,544648.0,56.9139,57.1052,56.9044,57.0956,544648.0
2024-02-08 13:05:00,59.73,59.77,59.71,59.73,547004.0,57.1052,57.1434,57.086,57.1052,547004.0
2024-02-08 13:10:00,59.73,59.74,59.68,59.69,341476.0,57.1052,57.1147,57.0574,57.0669,341476.0
2024-02-08 13:15:00,59.69,59.73,59.65,59.67,176025.0,57.0669,57.1052,57.0287,57.0478,176025.0
2024-02-08 13:20:00,59.67,59.67,59.6,59.61,395529.0,57.0478,57.0478,56.9809,56.9904,395529.0
2024-02-08 13:25:00,59.6,59.64,59.59,59.59,165146.0,56.9809,57.0191,56.9713,56.9713,165146.0
2024-02-08 13:30:00,59.6,59.61,59.56,59.57,613271.0,56.9809,56.9904,56.9426,56.9522,613271.0
2024-02-08 13:35:00,59.58,59.6,59.54,59.55,192924.0,56.9618,56.9809,56.9235,56.9331,192924.0
2024-02-08 13:40:00,59.55,59.59,59.53,59.54,170936.0,56.9331,56.9713,56.9139,56.9235,170936.0
2024-02-08 13:45:00,59.55,59.58,59.53,59.55,182817.0,56.9331,56.9618,56.9139,56.9331,182817.0
2024-02-08 13:50:00,59.55,59.61,59.53,59.6,226197.0,56.9331,56.9904,56.9139,56.9809,226197.0
2024-02-08 13:55:00,59.6,59.64,59.57,59.62,290583.0,56.9809,57.0191,56.9522,57.0,290583.0
2024-02-08 14:00:00,59.62,59.69,59.61,59.67,233339.0,57.0,57.0669,56.9904,57.0478,233339.0
2024-02-08 14:05:00,59.66,59.75,59.62,59.73,196606.0,57.0382,57.1243,57.0,57.1052,196606.0
2024-02-08 14:10:00,59.74,59.81,59.72,59.73,267327.0,57.1147,57.1816,57.0956,57.1052,267327.0
2024-02-08 14:15:00,59.73,59.76,59.7,59.73,164142.0,57.1052,57.1338,57.0765,57.1052,164142.0
2024-02-08 14:20:00,59.73,59.73,59.67,59.7,124566.0,57.1052,57.1052,57.0478,57.0765,124566.0
2024-02-08 14:25:00,59.7,59.76,59.69,59.71,134967.0,57.0765,57.1338,57.0669,57.086,134967.0
2024-02-08 14:30:00,59.71,59.75,59.7,59.71,264488.0,57.086,57.1243,57.0765,57.086,264488.0
2024-02-08 14:35:00,59.7,59.72,59.64,59.7,345449.0,57.0765,57.0956,57.0191,57.0765,345449.0
2024-02-08 14:40:00,59.7,59.72,59.68,59.69,111486.0,57.0765,57.0956,57.0574,57.0669,111486.0
2024-02-08 14:45:00,59.69,59.75,59.69,59.7,270711.0,57.0669,57.1243,57.0669,57.0765,270711.0
2024-02-08 14:50:00,59.7,59.76,59.69,59.74,381359.0,57.0765,57.1338,57.0669,57.1147,381359.0
2024-02-08 14:55:00,59.74,59.76,59.72,59.76,165306.0,57.1147,57.1338,57.0956,57.1338,165306.0
2024-02-08 15:00:00,59.76,59.77,59.7,59.72,318008.0,57.1338,57.1434,57.0765,57.0956,318008.0
2024-02-08 15:05:00,59.72,59.72,59.58,59.59,335973.0,57.0956,57.0956,56.9618,56.9713,335973.0
2024-02-08 15:10:00,59.59,59.62,59.58,59.59,299168.0,56.9713,57.0,56.9618,56.9713,299168.0
2024-02-08 15:15:00,59.59,59.69,59.58,59.67,285923.0,56.9713,57.0669,56.9618,57.0478,285923.0
2024-02-08 15:20:00,59.68,59.75,59.67,59.72,212124.0,57.0574,57.1243,57.0478,57.0956,212124.0
2024-02-08 15:25:00,59.72,59.74,59.7,59.7,151305.0,57.0956,57.1147,57.0765,57.0765,151305.0
2024-02-08 15:30:00,59.7,59.75,59.67,59.73,509642.0,57.0765,57.1243,57.0478,57.1052,509642.0
2024-02-08 15:35:00,59.73,59.81,59.7,59.8,427477.0,57.1052,57.1816,57.0765,57.1721,427477.0
2024-02-08 15:40:00,59.8,59.88,59.8,59.85,543665.0,57.1721,57.2486,57.1721,57.2199,543665.0
2024-02-08 15:45:00,59.85,59.88,59.82,59.83,433695.0,57.2199,57.2486,57.1912,57.2008,433695.0
2024-02-08 15:50:00,59.83,59.9,59.79,59.9,702740.0,57.2008,57.2677,57.1625,57.2677,702740.0
2024-02-08 15:55:00,59.9,60.08,59.89,60.03,1462109.0,57.2677,57.4398,57.2581,57.392,1462109.0
2024-02-09 09:30:00,59.84,59.99,59.75,59.99,309432.0,57.2103,57.3537,57.1243,57.3537,309432.0
2024-02-09 09:35:00,59.98,60.18,59.94,60.13,345949.0,57.3442,57.5354,57.3059,57.4876,345949.0
2024-02-09 09:40:00,60.13,60.33,60.12,60.27,426473.0,57.4876,57.6788,57.478,57.6214,426473.0
2024-02-09 09:45:00,60.27,60.28,60.09,60.15,230311.0,57.6214,57.631,57.4493,57.5067,230311.0
2024-02-09 09:50:00,60.15,60.16,59.99,60.0,98832.0,57.5067,57.5163,57.3537,57.3633,98832.0
2024-02-09 09:55:00,60.01,60.03,59.88,59.94,147693.0,57.3729,57.392,57.2486,57.3059,147693.0
2024-02-09 10:00:00,59.93,60.09,59.91,60.07,125038.0,57.2964,57.4493,57.2772,57.4302,125038.0
2024-02-09 10:05:00,60.08,60.11,60.0,60.09,76843.0,57.4398,57.4685,57.3633,57.4493,76843.0
2024-02-09 10:10:00,60.09,60.22,60.07,60.13,259311.0,57.4493,57.5736,57.4302,57.4876,259311.0
2024-02-09 10:15:00,60.12,60.13,59.92,59.92,138733.0,57.478,57.4876,57.2868,57.2868,138733.0
2024-02-09 10:20:00,59.92,59.96,59.84,59.85,417036.0,57.2868,57.3251,57.2103,57.2199,417036.0
2024-02-09 10:25:00,59.85,59.94,59.82,59.92,403031.0,57.2199,57.3059,57.1912,57.2868,403031.0
2024-02-09 10:30:00,59.92,59.98,59.88,59.92,225807.0,57.2868,57.3442,57.2486,57.2868,225807.0
2024-02-09 10:35:00,59.92,59.94,59.83,59.87,147144.0,57.2868,57.3059,57.2008,57.239,147144.0
2024-02-09 10:40:00,59.86,59.97,59.85,59.94,258389.0,57.2294,57.3346,57.2199,57.3059,258389.0
2024-02-09 10:45:00,59.94,59.94,59.87,59.91,223653.0,57.3059,57.3059,57.239,57.2772,223653.0
2024-02-09 10:50:00,59.91,59.92,59.85,59.9,103330.0,57.2772,57.2868,57.2199,57.2677,103330.0
2024-02-09 10:55:00,59.9,59.99,59.89,59.95,135205.0,57.2677,57.3537,57.2581,57.3155,135205.0
2024-02-09 11:00:00,59.96,60.04,59.92,60.0,88087.0,57.3251,57.4015,57.2868,57.3633,88087.0
2024-02-09 11:05:00,60.01,60.01,59.94,59.98,166176.0,57.3729,57.3729,57.3059,57.3442,166176.0
2024-02-09 11:10:00,59.97,59.99,59.93,59.97,92111.0,57.3346,57.3537,57.2964,57.3346,92111.0
2024-02-09 11:15:00,59.96,59.99,59.93,59.93,74615.0,57.3251,57.3537,57.2964,57.2964,74615.0
2024-02-09 11:20:00,59.93,60.01,59.92,59.98,82174.0,57.2964,57.3729,57.2868,57.3442,82174.0
2024-02-09 11:25:00,59.98,59.98,59.93,59.97,90753.0,57.3442,57.3442,57.2964,57.3346,90753.0
2024-02-09 11:30:00,59.97,60.01,59.95,59.95,50325.0,57.3346,57.3729,57.3155,57.3155,50325.0
2024-02-09 11:35:00,59.96,59.97,59.91,59.92,63549.0,57.3251,57.3346,57.2772,57.2868,63549.0
2024-02-09 11:40:00,59.91,59.96,59.89,59.92,56577.0,57.2772,57.3251,57.2581,57.2868,56577.0
2024-02-09 11:45:00,59.92,59.94,59.89,59.9,42482.0,57.2868,57.3059,57.2581,57.2677,42482.0
2024-02-09 11:50:00,59.9,59.91,59.86,59.89,56885.0,57.2677,57.2772,57.2294,57.2581,56885.0
2024-02-09 11:55:00,59.88,59.9,59.84,59.85,302937.0,57.2486,57.2677,57.2103,57.2199,302937.0
2024-02-09 12:00:00,59.85,59.88,59.83,59.83,157015.0,57.2199,57.2486,57.2008,57.2008,157015.0
2024-02-09 12:05:00,59.84,59.88,59.82,59.85,161626.0,57.2103,57.2486,57.1912,57.2199,161626.0
2024-02-09 12:10:00,59.85,59.92,59.83,59.89,73622.0,57.2199,57.2868,57.2008,57.2581,73622.0
2024-02-09 12:15:00,59.89,59.93,59.88,59.89,72651.0,57.2581,57.2964,57.2486,57.2581,72651.0
2024-02-09 12:20:00,59.89,59.94,59.87,59.93,86708.0,57.2581,57.3059,57.239,57.2964,86708.0
2024-02-09 12:25:00,59.93,60.02,59.92,60.0,88600.0,57.2964,57.3824,57.2868,57.3633,88600.0
2024-02-09 12:30:00,60.0,60.02,59.97,60.0,175934.0,57.3633,57.3824,57.3346,57.3633,175934.0
2024-02-09 12:35:00,60.0,60.0,59.93,59.94,115764.0,57.3633,57.3633,57.2964,57.3059,115764.0
2024-02-09 12:40:00,59.95,59.98,59.91,59.97,72209.0,57.3155,57.3442,57.2772,57.3346,72209.0
2024-02-09 12:45:00,59.97,59.99,59.94,59.99,212711.0,57.3346,57.3537,57.3059,57.3537,212711.0
2024-02-09 12:50:00,59.98,60.03,59.97,60.02,99291.0,57.3442,57.392,57.3346,57.3824,99291.0
2024-02-09 12:55:00,60.01,60.07,60.01,60.05,231977.0,57.3729,57.4302,57.3729,57.4111,231977.0
2024-02-09 13:00:00,60.05,60.06,60.0,60.01,65590.0,57.4111,57.4207,57.3633,57.3729,65590.0
2024-02-09 13:05:00,60.0,60.03,59.98,60.02,76313.0,57.3633,57.392,57.3442,57.3824,76313.0
2024-02-09 13:10:00,60.03,60.05,60.01,60.03,59528.0,57.392,57.4111,57.3729,57.392,59528.0
2024-02-09 13:15:00,60.02,60.05,60.0,60.05,52024.0,57.3824,57.4111,57.3633,57.4111,52024.0
2024-02-09 13:20:00,60.05,60.1,60.04,60.05,87251.0,57.4111,57.4589,57.4015,57.4111,87251.0
2024-02-09 13:25:00,60.04,60.06,60.01,60.04,82852.0,57.4015,57.4207,57.3729,57.4015,82852.0
2024-02-09 13:30:00,60.04,60.07,60.03,60.05,71992.0,57.4015,57.4302,57.392,57.4111,71992.0
2024-02-09 13:35:00,60.04,60.04,60.0,60.01,55308.0,57.4015,57.4015,57.3633,57.3729,55308.0
2024-02-09 13:40:00,60.01,60.04,59.98,60.01,83717.0,57.3729,57.4015,57.3442,57.3729,83717.0
2024-02-09 13:45:00,60.01,60.03,59.96,60.0,91170.0,57.3729,57.392,57.3251,57.3633,91170.0
2024-02-09 13:50:00,60.0,60.0,59.96,60.0,51488.0,57.3633,57.3633,57.3251,57.3633,51488.0
2024-02-09 13:55:00,60.0,60.04,59.98,60.02,78108.0,57.3633,57.4015,57.3442,57.3824,78108.0
2024-02-09 14:00:00,60.02,60.08,60.01,60.07,53099.0,57.3824,57.4398,57.3729,57.4302,53099.0
2024-02-09 14:05:00,60.08,60.08,60.03,60.07,81830.0,57.4398,57.4398,57.392,57.4302,81830.0
2024-02-09 14:10:00,60.07,60.13,60.06,60.13,62024.0,57.4302,57.4876,57.4207,57.4876,62024.0
2024-02-09 14:15:00,60.13,60.17,60.11,60.13,225255.0,57.4876,57.5258,57.4685,57.4876,225255.0
2024-02-09 14:20:00,60.12,60.12,60.08,60.09,46263.0,57.478,57.478,57.4398,57.4493,46263.0
2024-02-09 14:25:00,60.09,60.11,60.07,60.11,43625.0,57.4493,57.4685,57.4302,57.4685,43625.0
2024-02-09 14:30:00,60.11,60.13,60.1,60.12,83206.0,57.4685,57.4876,57.4589,57.478,83206.0
2024-02-09 14:35:00,60.12,60.17,60.12,60.17,73090.0,57.478,57.5258,57.478,57.5258,73090.0
2024-02-09 14:40:00,60.17,60.26,60.16,60.26,254607.0,57.5258,57.6119,57.5163,57.6119,254607.0
2024-02-09 14:45:00,60.25,60.26,60.21,60.23,126547.0,57.6023,57.6119,57.5641,57.5832,126547.0
2024-02-09 14:50:00,60.23,60.31,60.21,60.27,186340.0,57.5832,57.6597,57.5641,57.6214,186340.0
2024-02-09 14:55:00,60.27,60.3,60.25,60.28,71708.0,57.6214,57.6501,57.6023,57.631,71708.0
2024-02-09 15:00:00,60.29,60.3,60.24,60.28,146787.0,57.6406,57.6501,57.5927,57.631,146787.0
2024-02-09 15:05:00,60.28,60.3,60.25,60.3,119936.0,57.631,57.6501,57.6023,57.6501,119936.0
2024-02-09 15:10:00,60.3,60.32,60.28,60.29,181486.0,57.6501,57.6692,57.631,57.6406,181486.0
2024-02-09 15:15:00,60.29,60.32,60.27,60.27,96189.0,57.6406,57.6692,57.6214,57.6214,96189.0
2024-02-09 15:20:00,60.28,60.31,60.26,60.3,82045.0,57.631,57.6597,57.6119,57.6501,82045.0
2024-02-09 15:25:00,60.3,60.32,60.28,60.3,203120.0,57.6501,57.6692,57.631,57.6501,203120.0
2024-02-09 15:30:00,60.3,60.31,60.24,60.26,191000.0,57.6501,57.6597,57.5927,57.6119,191000.0
2024-02-09 15:35:00,60.26,60.3,60.24,60.27,249748.0,57.6119,57.6501,57.5927,57.6214,249748.0
2024-02-09 15:40:00,60.27,60.28,60.2,60.2,320832.0,57.6214,57.631,57.5545,57.5545,320832.0
2024-02-09 15:45:00,60.21,60.25,60.19,60.23,398142.0,57.5641,57.6023,57.5449,57.5832,398142.0
2024-02-09 15:50:00,60.23,60.31,60.22,60.27,808529.0,57.5832,57.6597,57.5736,57.6214,808529.0
2024-02-09 15:55:00,60.27,60.32,60.26,60.27,1452760.0,57.6214,57.6692,57.6119,57.6214,1452760.0
2024-02-12 09:30:00,60.32,60.43,60.14,60.19,308524.0,57.6692,57.7744,57.4971,57.5449,308524.0
2024-02-12 09:35:00,60.19,60.25,60.12,60.25,151561.0,57.5449,57.6023,57.478,57.6023,151561.0
2024-02-12 09:40:00,60.25,60.33,60.19,60.3,137241.0,57.6023,57.6788,57.5449,57.6501,137241.0
2024-02-12 09:45:00,60.29,60.4,60.29,60.39,94936.0,57.6406,57.7457,57.6406,57.7362,94936.0
2024-02-12 09:50:00,60.39,60.4,60.29,60.4,82412.0,57.7362,57.7457,57.6406,57.7457,82412.0
2024-02-12 09:55:00,60.4,60.42,60.32,60.32,76639.0,57.7457,57.7648,57.6692,57.6692,76639.0
2024-02-12 10:00:00,60.32,60.35,60.27,60.3,72966.0,57.6692,57.6979,57.6214,57.6501,72966.0
2024-02-12 10:05:00,60.3,60.35,60.25,60.32,68178.0,57.6501,57.6979,57.6023,57.6692,68178.0
2024-02-12 10:10:00,60.32,60.36,60.3,60.33,80936.0,57.6692,57.7075,57.6501,57.6788,80936.0
2024-02-12 10:15:00,60.32,60.44,60.3,60.41,54166.0,57.6692,57.784,57.6501,57.7553,54166.0
2024-02-12 10:20:00,60.41,60.45,60.41,60.42,140008.0,57.7553,57.7935,57.7553,57.7648,140008.0
2024-02-12 10:25:00,60.42,60.43,60.35,60.4,99220.0,57.7648,57.7744,57.6979,57.7457,99220.0
2024-02-12 10:30:00,60.39,60.43,60.29,60.3,107746.0,57.7362,57.7744,57.6406,57.6501,107746.0
2024-02-12 10:35:00,60.3,60.32,60.21,60.24,99923.0,57.6501,57.6692,57.5641,57.5927,99923.0
2024-02-12 10:40:00,60.24,60.29,60.17,60.27,175143.0,57.5927,57.6406,57.5258,57.6214,175143.0
2024-02-12 10:45:00,60.26,60.31,60.22,60.24,105389.0,57.6119,57.6597,57.5736,57.5927,105389.0
2024-02-12 10:50:00,60.23,60.28,60.22,60.24,77604.0,57.5832,57.631,57.5736,57.5927,77604.0
2024-02-12 10:55:00,60.24,60.25,60.19,60.22,79193.0,57.5927,57.6023,57.5449,57.5736,79193.0
2024-02-12 11:00:00,60.23,60.31,60.2,60.3,45519.0,57.5832,57.6597,57.5545,57.6501,45519.0
2024-02-12 11:05:00,60.3,60.4,60.26,60.39,404872.0,57.6501,57.7457,57.6119,57.7362,404872.0
2024-02-12 11:10:00,60.38,60.42,60.34,60.42,127781.0,57.7266,57.7648,57.6884,57.7648,127781.0
2024-02-12 11:15:00,60.42,60.5,60.4,60.49,84703.0,57.7648,57.8413,57.7457,57.8318,84703.0
2024-02-12 11:20:00,60.48,60.55,60.45,60.54,91180.0,57.8222,57.8891,57.7935,57.8796,91180.0
2024-02-12 11:25:00,60.54,60.62,60.52,60.61,80782.0,57.8796,57.956,57.8604,57.9465,80782.0
2024-02-12 11:30:00,60.61,60.68,60.6,60.66,84413.0,57.9465,58.0134,57.9369,57.9943,84413.0
2024-02-12 11:35:00,60.65,60.7,60.61,60.67,286611.0,57.9847,58.0325,57.9465,58.0039,286611.0
2024-02-12 11:40:00,60.67,60.74,60.66,60.73,89382.0,58.0039,58.0708,57.9943,58.0612,89382.0
2024-02-12 11:45:00,60.73,60.79,60.69,60.78,245543.0,58.0612,58.1186,58.023,58.109,245543.0
2024-02-12 11:50:00,60.77,60.8,60.76,60.77,215826.0,58.0995,58.1281,58.0899,58.0995,215826.0
2024-02-12 11:55:00,60.77,60.82,60.74,60.81,112626.0,58.0995,58.1473,58.0708,58.1377,112626.0
2024-02-12 12:00:00,60.82,60.82,60.76,60.8,134993.0,58.1473,58.1473,58.0899,58.1281,134993.0
2024-02-12 12:05:00,60.8,60.86,60.78,60.78,87678.0,58.1281,58.1855,58.109,58.109,87678.0
2024-02-12 12:10:00,60.77,60.82,60.76,60.77,52035.0,58.0995,58.1473,58.0899,58.0995,52035.0
2024-02-12 12:15:00,60.77,60.86,60.76,60.84,53078.0,58.0995,58.1855,58.0899,58.1664,53078.0
2024-02-12 12:20:00,60.85,60.87,60.81,60.84,240663.0,58.1759,58.1951,58.1377,58.1664,240663.0
2024-02-12 12:25:00,60.85,60.88,60.81,60.86,139055.0,58.1759,58.2046,58.1377,58.1855,139055.0
2024-02-12 12:30:00,60.86,60.87,60.81,60.84,119776.0,58.1855,58.1951,58.1377,58.1664,119776.0
2024-02-12 12:35:00,60.84,60.85,60.78,60.8,66227.0,58.1664,58.1759,58.109,58.1281,66227.0
2024-02-12 12:40:00,60.8,60.81,60.76,60.8,55223.0,58.1281,58.1377,58.0899,58.1281,55223.0
2024-02-12 12:45:00,60.8,60.82,60.75,60.81,68201.0,58.1281,58.1473,58.0803,58.1377,68201.0
2024-02-12 12:50:00,60.81,60.84,60.79,60.83,74859.0,58.1377,58.1664,58.1186,58.1568,74859.0
2024-02-12 12:55:00,60.83,60.83,60.77,60.81,68921.0,58.1568,58.1568,58.0995,58.1377,68921.0
2024-02-12 13:00:00,60.81,60.85,60.8,60.8,50818.0,58.1377,58.1759,58.1281,58.1281,50818.0
2024-02-12 13:05:00,60.81,60.85,60.8,60.83,69021.0,58.1377,58.1759,58.1281,58.1568,69021.0
2024-02-12 13:10:00,60.84,60.85,60.82,60.82,84039.0,58.1664,58.1759,58.1473,58.1473,84039.0
2024-02-12 13:15:00,60.82,60.88,60.8,60.86,144149.0,58.1473,58.2046,58.1281,58.1855,144149.0
2024-02-12 13:20:00,60.87,60.93,60.85,60.89,143551.0,58.1951,58.2524,58.1759,58.2142,143551.0
2024-02-12 13:25:00,60.89,60.92,60.85,60.92,67891.0,58.2142,58.2429,58.1759,58.2429,67891.0
2024-02-12 13:30:00,60.91,60.98,60.9,60.95,95926.0,58.2333,58.3002,58.2237,58.2715,95926.0
2024-02-12 13:35:00,60.94,60.97,60.92,60.93,202216.0,58.262,58.2907,58.2429,58.2524,202216.0
2024-02-12 13:40:00,60.93,61.02,60.91,60.93,140744.0,58.2524,58.3385,58.2333,58.2524,140744.0
2024-02-12 13:45:00,60.92,60.96,60.91,60.94,69365.0,58.2429,58.2811,58.2333,58.262,69365.0
2024-02-12 13:50:00,60.95,60.96,60.92,60.96,88098.0,58.2715,58.2811,58.2429,58.2811,88098.0
2024-02-12 13:55:00,60.96,60.97,60.89,60.93,69313.0,58.2811,58.2907,58.2142,58.2524,69313.0
2024-02-12 14:00:00,60.93,60.97,60.88,60.97,75119.0,58.2524,58.2907,58.2046,58.2907,75119.0
2024-02-12 14:05:00,60.97,60.97,60.88,60.88,144603.0,58.2907,58.2907,58.2046,58.2046,144603.0
2024-02-12 14:10:00,60.89,60.93,60.87,60.9,85634.0,58.2142,58.2524,58.1951,58.2237,85634.0
2024-02-12 14:15:00,60.91,60.95,60.88,60.88,82718.0,58.2333,58.2715,58.2046,58.2046,82718.0
2024-02-12 14:20:00,60.88,60.96,60.87,60.91,86358.0,58.2046,58.2811,58.1951,58.2333,86358.0
2024-02-12 14:25:00,60.91,60.92,60.86,60.88,54046.0,58.2333,58.2429,58.1855,58.2046,54046.0
2024-02-12 14:30:00,60.89,60.94,60.86,60.91,73539.0,58.2142,58.262,58.1855,58.2333,73539.0
2024-02-12 14:35:00,60.91,60.95,60.9,60.93,78631.0,58.2333,58.2715,58.2237,58.2524,78631.0
2024-02-12 14:40:00,60.93,60.93,60.89,60.9,156384.0,58.2524,58.2524,58.2142,58.2237,156384.0
2024-02-12 14:45:00,60.9,60.9,60.8,60.82,210365.0,58.2237,58.2237,58.1281,58.1473,210365.0
2024-02-12 14:50:00,60.82,60.86,60.79,60.83,109911.0,58.1473,58.1855,58.1186,58.1568,109911.0
2024-02-12 14:55:00,60.83,60.88,60.81,60.85,85383.0,58.1568,58.2046,58.1377,58.1759,85383.0
2024-02-12 15:00:00,60.85,60.93,60.81,60.86,238897.0,58.1759,58.2524,58.1377,58.1855,238897.0
2024-02-12 15:05:00,60.86,60.89,60.8,60.82,95865.0,58.1855,58.2142,58.1281,58.1473,95865.0
2024-02-12 15:10:00,60.82,60.83,60.77,60.8,185043.0,58.1473,58.1568,58.0995,58.1281,185043.0
2024-02-12 15:15:00,60.8,60.81,60.76,60.78,165729.0,58.1281,58.1377,58.0899,58.109,165729.0
2024-02-12 15:20:00,60.77,60.78,60.74,60.75,118212.0,58.0995,58.109,58.0708,58.0803,118212.0
2024-02-12 15:25:00,60.74,60.76,60.72,60.74,165249.0,58.0708,58.0899,58.0517,58.0708,165249.0
2024-02-12 15:30:00,60.75,60.81,60.72,60.78,216175.0,58.0803,58.1377,58.0517,58.109,216175.0
2024-02-12 15:35:00,60.78,60.84,60.77,60.84,244590.0,58.109,58.1664,58.0995,58.1664,244590.0
2024-02-12 15:40:00,60.83,60.89,60.82,60.88,285433.0,58.1568,58.2142,58.1473,58.2046,285433.0
2024-02-12 15:45:00,60.87,60.92,60.86,60.91,455955.0,58.1951,58.2429,58.1855,58.2333,455955.0
2024-02-12 15:50:00,60.91,60.97,60.87,60.88,968018.0,58.2333,58.2907,58.1951,58.2046,968018.0
2024-02-12 15:55:00,60.89,60.99,60.86,60.98,931024.0,58.2142,58.3098,58.1855,58.3002,931024.0
2024-02-13 09:30:00,60.69,60.94,60.62,60.71,1072884.0,58.023,58.262,57.956,58.0421,1072884.0
2024-02-13 09:35:00,60.71,60.78,60.33,60.35,470966.0,58.0421,58.109,57.6788,57.6979,470966.0
2024-02-13 09:40:00,60.36,60.38,60.14,60.19,285730.0,57.7075,57.7266,57.4971,57.5449,285730.0
2024-02-13 09:45:00,60.19,60.26,60.08,60.14,368447.0,57.5449,57.6119,57.4398,57.4971,368447.0
2024-02-13 09:50:00,60.14,60.2,60.08,60.14,289615.0,57.4971,57.5545,57.4398,57.4971,289615.0
2024-02-13 09:55:00,60.15,60.2,60.03,60.04,254686.0,57.5067,57.5545,57.392,57.4015,254686.0
2024-02-13 10:00:00,60.05,60.12,60.03,60.1,423163.0,57.4111,57.478,57.392,57.4589,423163.0
2024-02-13 10:05:00,60.11,60.12,59.95,59.96,266168.0,57.4685,57.478,57.3155,57.3251,266168.0
2024-02-13 10:10:00,59.95,59.97,59.87,59.94,368297.0,57.3155,57.3346,57.239,57.3059,368297.0
2024-02-13 10:15:00,59.94,59.95,59.82,59.82,675013.0,57.3059,57.3155,57.1912,57.1912,675013.0
2024-02-13 10:20:00,59.82,59.83,59.65,59.66,290513.0,57.1912,57.2008,57.0287,57.0382,290513.0
2024-02-13 10:25:00,59.65,59.8,59.64,59.72,326222.0,57.0287,57.1721,57.0191,57.0956,326222.0
2024-02-13 10:30:00,59.72,59.73,59.43,59.44,464921.0,57.0956,57.1052,56.8183,56.8279,464921.0
2024-02-13 10:35:00,59.43,59.47,59.32,59.37,458265.0,56.8183,56.8566,56.7132,56.761,458265.0
2024-02-13 10:40:00,59.37,59.37,59.24,59.26,257391.0,56.761,56.761,56.6367,56.6558,257391.0
2024-02-13 10:45:00,59.25,59.32,59.17,59.19,354126.0,56.6463,56.7132,56.5698,56.5889,354126.0
2024-02-13 10:50:00,59.19,59.29,59.14,59.28,261973.0,56.5889,56.6845,56.5411,56.6749,261973.0
2024-02-13 10:55:00,59.28,59.3,59.22,59.29,316787.0,56.6749,56.6941,56.6176,56.6845,316787.0
2024-02-13 11:00:00,59.29,59.31,59.21,59.25,147749.0,56.6845,56.7036,56.608,56.6463,147749.0
2024-02-13 11:05:00,59.24,59.29,59.19,59.27,173987.0,56.6367,56.6845,56.5889,56.6654,173987.0
2024-02-13 11:10:00,59.26,59.35,59.24,59.34,190358.0,56.6558,56.7419,56.6367,56.7323,190358.0
2024-02-13 11:15:00,59.34,59.47,59.3,59.42,159731.0,56.7323,56.8566,56.6941,56.8088,159731.0
2024-02-13 11:20:00,59.42,59.59,59.42,59.58,344104.0,56.8088,56.9713,56.8088,56.9618,344104.0
2024-02-13 11:25:00,59.58,59.63,59.53,59.55,178057.0,56.9618,57.0096,56.9139,56.9331,178057.0
2024-02-13 11:30:00,59.56,59.61,59.55,59.61,178392.0,56.9426,56.9904,56.9331,56.9904,178392.0
2024-02-13 11:35:00,59.61,59.69,59.57,59.69,155400.0,56.9904,57.0669,56.9522,57.0669,155400.0
2024-02-13 11:40:00,59.68,59.73,59.65,59.68,236737.0,57.0574,57.1052,57.0287,57.0574,236737.0
2024-02-13 11:45:00,59.67,59.71,59.66,59.69,90870.0,57.0478,57.086,57.0382,57.0669,90870.0
2024-02-13 11:50:00,59.69,59.75,59.67,59.7,195005.0,57.0669,57.1243,57.0478,57.0765,195005.0
2024-02-13 11:55:00,59.7,59.73,59.67,59.71,89623.0,57.0765,57.1052,57.0478,57.086,89623.0
2024-02-13 12:00:00,59.71,59.75,59.69,59.71,138673.0,57.086,57.1243,57.0669,57.086,138673.0
2024-02-13 12:05:00,59.71,59.74,59.67,59.74,139118.0,57.086,57.1147,57.0478,57.1147,139118.0
2024-02-13 12:10:00,59.73,59.77,59.65,59.76,147373.0,57.1052,57.1434,57.0287,57.1338,147373.0
2024-02-13 12:15:00,59.76,59.78,59.71,59.71,59474.0,57.1338,57.153,57.086,57.086,59474.0
2024-02-13 12:20:00,59.7,59.76,59.67,59.73,167117.0,57.0765,57.1338,57.0478,57.1052,167117.0
2024-02-13 12:25:00,59.73,59.76,59.71,59.74,105319.0,57.1052,57.1338,57.086,57.1147,105319.0
2024-02-13 12:30:00,59.74,59.75,59.69,59.72,82964.0,57.1147,57.1243,57.0669,57.0956,82964.0
2024-02-13 12:35:00,59.72,59.79,59.69,59.77,117986.0,57.0956,57.1625,57.0669,57.1434,117986.0
2024-02-13 12:40:00,59.78,59.83,59.75,59.81,385040.0,57.153,57.2008,57.1243,57.1816,385040.0
2024-02-13 12:45:00,59.81,59.83,59.76,59.78,85866.0,57.1816,57.2008,57.1338,57.153,85866.0
2024-02-13 12:50:00,59.78,59.87,59.76,59.86,116683.0,57.153,57.239,57.1338,57.2294,116683.0
2024-02-13 12:55:00,59.86,59.91,59.82,59.89,140558.0,57.2294,57.2772,57.1912,57.2581,140558.0
2024-02-13 13:00:00,59.88,59.88,59.82,59.85,130683.0,57.2486,57.2486,57.1912,57.2199,130683.0
2024-02-13 13:05:00,59.84,59.89,59.77,59.78,330645.0,57.2103,57.2581,57.1434,57.153,330645.0
2024-02-13 13:10:00,59.77,59.81,59.74,59.8,81493.0,57.1434,57.1816,57.1147,57.1721,81493.0
2024-02-13 13:15:00,59.81,59.83,59.75,59.82,84944.0,57.1816,57.2008,57.1243,57.1912,84944.0
2024-02-13 13:20:00,59.82,59.85,59.77,59.78,99324.0,57.1912,57.2199,57.1434,57.153,99324.0
2024-02-13 13:25:00,59.78,59.81,59.77,59.8,39487.0,57.153,57.1816,57.1434,57.1721,39487.0
2024-02-13 13:30:00,59.8,59.8,59.71,59.72,94181.0,57.1721,57.1721,57.086,57.0956,94181.0
2024-02-13 13:35:00,59.72,59.74,59.67,59.71,110257.0,57.0956,57.1147,57.0478,57.086,110257.0
2024-02-13 13:40:00,59.7,59.7,59.64,59.67,99583.0,57.0765,57.0765,57.0191,57.0478,99583.0
2024-02-13 13:45:00,59.68,59.7,59.64,59.68,147460.0,57.0574,57.0765,57.0191,57.0574,147460.0
2024-02-13 13:50:00,59.67,59.72,59.65,59.69,211551.0,57.0478,57.0956,57.0287,57.0669,211551.0
2024-02-13 13:55:00,59.69,59.73,59.68,59.72,102330.0,57.0669,57.1052,57.0574,57.0956,102330.0
2024-02-13 14:00:00,59.73,59.78,59.71,59.75,194926.0,57.1052,57.153,57.086,57.1243,194926.0
2024-02-13 14:05:00,59.76,59.79,59.75,59.77,111560.0,57.1338,57.1625,57.1243,57.1434,111560.0
2024-02-13 14:10:00,59.77,59.78,59.68,59.71,146450.0,57.1434,57.153,57.0574,57.086,146450.0
2024-02-13 14:15:00,59.7,59.73,59.65,59.67,143590.0,57.0765,57.1052,57.0287,57.0478,143590.0
2024-02-13 14:20:00,59.68,59.68,59.63,59.66,87198.0,57.0574,57.0574,57.0096,57.0382,87198.0
2024-02-13 14:25:00,59.66,59.67,59.6,59.63,133983.0,57.0382,57.0478,56.9809,57.0096,133983.0
2024-02-13 14:30:00,59.62,59.7,59.6,59.7,197844.0,57.0,57.0765,56.9809,57.0765,197844.0
2024-02-13 14:35:00,59.69,59.71,59.65,59.71,126437.0,57.0669,57.086,57.0287,57.086,126437.0
2024-02-13 14:40:00,59.71,59.72,59.63,59.65,156378.0,57.086,57.0956,57.0096,57.0287,156378.0
2024-02-13 14:45:00,59.65,59.66,59.55,59.55,145744.0,57.0287,57.0382,56.9331,56.9331,145744.0
2024-02-13 14:50:00,59.56,59.58,59.52,59.56,163547.0,56.9426,56.9618,56.9044,56.9426,163547.0
2024-02-13 14:55:00,59.56,59.63,59.53,59.63,194457.0,56.9426,57.0096,56.9139,57.0096,194457.0
2024-02-13 15:00:00,59.63,59.63,59.56,59.59,311960.0,57.0096,57.0096,56.9426,56.9713,311960.0
2024-02-13 15:05:00,59.6,59.67,59.6,59.64,244919.0,56.9809,57.0478,56.9809,57.0191,244919.0
2024-02-13 15:10:00,59.64,59.74,59.63,59.71,251671.0,57.0191,57.1147,57.0096,57.086,251671.0
2024-02-13 15:15:00,59.71,59.72,59.65,59.67,192090.0,57.086,57.0956,57.0287,57.0478,192090.0
2024-02-13 15:20:00,59.68,59.7,59.63,59.68,290473.0,57.0574,57.0765,57.0096,57.0574,290473.0
2024-02-13 15:25:00,59.68,59.71,59.62,59.71,200127.0,57.0574,57.086,57.0,57.086,200127.0
2024-02-13 15:30:00,59.71,59.79,59.67,59.79,319539.0,57.086,57.1625,57.0478,57.1625,319539.0
2024-02-13 15:35:00,59.78,59.8,59.68,59.7,310383.0,57.153,57.1721,57.0574,57.0765,310383.0
2024-02-13 15:40:00,59.7,59.74,59.68,59.69,458784.0,57.0765,57.1147,57.0574,57.0669,458784.0
2024-02-13 15:45:00,59.69,59.8,59.69,59.79,840685.0,57.0669,57.1721,57.0669,57.1625,840685.0
2024-02-13 15:50:00,59.8,59.88,59.77,59.86,831595.0,57.1721,57.2486,57.1434,57.2294,831595.0
2024-02-13 15:55:00,59.86,60.0,59.85,59.99,2172349.0,57.2294,57.3633,57.2199,57.3537,2172349.0
2024-02-14 09:30:00,60.12,60.31,59.91,59.98,618071.0,57.478,57.6597,57.2772,57.3442,618071.0
2024-02-14 09:35:00,59.98,60.04,59.84,60.03,285868.0,57.3442,57.4015,57.2103,57.392,285868.0
2024-02-14 09:40:00,60.03,60.23,60.01,60.16,290453.0,57.392,57.5832,57.3729,57.5163,290453.0
2024-02-14 09:45:00,60.16,60.22,60.11,60.16,173524.0,57.5163,57.5736,57.4685,57.5163,173524.0
2024-02-14 09:50:00,60.16,60.34,60.16,60.28,223203.0,57.5163,57.6884,57.5163,57.631,223203.0
2024-02-14 09:55:00,60.28,60.3,60.16,60.25,176048.0,57.631,57.6501,57.5163,57.6023,176048.0
2024-02-14 10:00:00,60.26,60.26,60.09,60.1,200513.0,57.6119,57.6119,57.4493,57.4589,200513.0
2024-02-14 10:05:00,60.1,60.11,59.89,59.94,341847.0,57.4589,57.4685,57.2581,57.3059,341847.0
2024-02-14 10:10:00,59.94,60.03,59.92,60.0,105552.0,57.3059,57.392,57.2868,57.3633,105552.0
2024-02-14 10:15:00,60.01,60.05,59.97,60.0,115613.0,57.3729,57.4111,57.3346,57.3633,115613.0
2024-02-14 10:20:00,60.01,60.13,60.0,60.12,75767.0,57.3729,57.4876,57.3633,57.478,75767.0
2024-02-14 10:25:00,60.11,60.21,60.1,60.12,85041.0,57.4685,57.5641,57.4589,57.478,85041.0
2024-02-14 10:30:00,60.11,60.19,60.06,60.17,144587.0,57.4685,57.5449,57.4207,57.5258,144587.0
2024-02-14 10:35:00,60.17,60.2,60.11,60.15,95302.0,57.5258,57.5545,57.4685,57.5067,95302.0
2024-02-14 10:40:00,60.15,60.19,60.11,60.16,90550.0,57.5067,57.5449,57.4685,57.5163,90550.0
2024-02-14 10:45:00,60.17,60.18,60.1,60.14,183780.0,57.5258,57.5354,57.4589,57.4971,183780.0
2024-02-14 10:50:00,60.14,60.14,60.05,60.08,172362.0,57.4971,57.4971,57.4111,57.4398,172362.0
2024-02-14 10:55:00,60.08,60.2,60.05,60.19,249360.0,57.4398,57.5545,57.4111,57.5449,249360.0
2024-02-14 11:00:00,60.2,60.24,60.16,60.17,344096.0,57.5545,57.5927,57.5163,57.5258,344096.0
2024-02-14 11:05:00,60.18,60.25,60.17,60.23,130952.0,57.5354,57.6023,57.5258,57.5832,130952.0
2024-02-14 11:10:00,60.24,60.33,60.24,60.26,73119.0,57.5927,57.6788,57.5927,57.6119,73119.0
2024-02-14 11:15:00,60.26,60.31,60.25,60.29,92779.0,57.6119,57.6597,57.6023,57.6406,92779.0
2024-02-14 11:20:00,60.28,60.39,60.25,60.38,230920.0,57.631,57.7362,57.6023,57.7266,230920.0
2024-02-14 11:25:00,60.38,60.41,60.34,60.36,113009.0,57.7266,57.7553,57.6884,57.7075,113009.0
2024-02-14 11:30:00,60.36,60.38,60.3,60.35,213789.0,57.7075,57.7266,57.6501,57.6979,213789.0
2024-02-14 11:35:00,60.35,60.39,60.31,60.35,153339.0,57.6979,57.7362,57.6597,57.6979,153339.0
2024-02-14 11:40:00,60.35,60.35,60.23,60.25,127218.0,57.6979,57.6979,57.5832,57.6023,127218.0
2024-02-14 11:45:00,60.25,60.33,60.25,60.3,163184.0,57.6023,57.6788,57.6023,57.6501,163184.0
2024-02-14 11:50:00,60.3,60.31,60.24,60.28,101371.0,57.6501,57.6597,57.5927,57.631,101371.0
2024-02-14 11:55:00,60.27,60.27,60.13,60.13,209913.0,57.6214,57.6214,57.4876,57.4876,209913.0
2024-02-14 12:00:00,60.13,60.13,60.07,60.09,205125.0,57.4876,57.4876,57.4302,57.4493,205125.0
2024-02-14 12:05:00,60.1,60.12,60.05,60.1,144416.0,57.4589,57.478,57.4111,57.4589,144416.0
2024-02-14 12:10:00,60.11,60.16,60.08,60.11,220123.0,57.4685,57.5163,57.4398,57.4685,220123.0
2024-02-14 12:15:00,60.11,60.16,60.1,60.12,122129.0,57.4685,57.5163,57.4589,57.478,122129.0
2024-02-14 12:20:00,60.12,60.19,60.11,60.18,85430.0,57.478,57.5449,57.4685,57.5354,85430.0
2024-02-14 12:25:00,60.17,60.17,60.12,60.14,73454.0,57.5258,57.5258,57.478,57.4971,73454.0
2024-02-14 12:30:00,60.14,60.16,60.08,60.15,187843.0,57.4971,57.5163,57.4398,57.5067,187843.0
2024-02-14 12:35:00,60.15,60.23,60.12,60.23,277610.0,57.5067,57.5832,57.478,57.5832,277610.0
2024-02-14 12:40:00,60.23,60.23,60.19,60.2,162995.0,57.5832,57.5832,57.5449,57.5545,162995.0
2024-02-14 12:45:00,60.2,60.24,60.17,60.23,95939.0,57.5545,57.5927,57.5258,57.5832,95939.0
2024-02-14 12:50:00,60.24,60.24,60.16,60.18,129689.0,57.5927,57.5927,57.5163,57.5354,129689.0
2024-02-14 12:55:00,60.19,60.2,60.15,60.19,115412.0,57.5449,57.5545,57.5067,57.5449,115412.0
2024-02-14 13:00:00,60.19,60.27,60.18,60.27,108342.0,57.5449,57.6214,57.5354,57.6214,108342.0
2024-02-14 13:05:00,60.27,60.29,60.23,60.23,45223.0,57.6214,57.6406,57.5832,57.5832,45223.0
2024-02-14 13:10:00,60.23,60.28,60.19,60.26,282855.0,57.5832,57.631,57.5449,57.6119,282855.0
2024-02-14 13:15:00,60.26,60.33,60.25,60.32,86344.0,57.6119,57.6788,57.6023,57.6692,86344.0
2024-02-14 13:20:00,60.32,60.36,60.3,60.34,66886.0,57.6692,57.7075,57.6501,57.6884,66886.0
2024-02-14 13:25:00,60.34,60.34,60.29,60.33,68953.0,57.6884,57.6884,57.6406,57.6788,68953.0
2024-02-14 13:30:00,60.33,60.36,60.3,60.34,114099.0,57.6788,57.7075,57.6501,57.6884,114099.0
2024-02-14 13:35:00,60.35,60.38,60.33,60.34,115630.0,57.6979,57.7266,57.6788,57.6884,115630.0
2024-02-14 13:40:00,60.34,60.39,60.31,60.32,97002.0,57.6884,57.7362,57.6597,57.6692,97002.0
2024-02-14 13:45:00,60.33,60.35,60.27,60.31,158762.0,57.6788,57.6979,57.6214,57.6597,158762.0
2024-02-14 13:50:00,60.32,60.33,60.25,60.28,107826.0,57.6692,57.6788,57.6023,57.631,107826.0
2024-02-14 13:55:00,60.28,60.28,60.22,60.28,108995.0,57.631,57.631,57.5736,57.631,108995.0
2024-02-14 14:00:00,60.28,60.28,60.18,60.19,87782.0,57.631,57.631,57.5354,57.5449,87782.0
2024-02-14 14:05:00,60.18,60.18,60.06,60.07,346397.0,57.5354,57.5354,57.4207,57.4302,346397.0
2024-02-14 14:10:00,60.07,60.21,60.06,60.2,204301.0,57.4302,57.5641,57.4207,57.5545,204301.0
2024-02-14 14:15:00,60.2,60.23,60.19,60.21,100258.0,57.5545,57.5832,57.5449,57.5641,100258.0
2024-02-14 14:20:00,60.21,60.29,60.2,60.28,130457.0,57.5641,57.6406,57.5545,57.631,130457.0
2024-02-14 14:25:00,60.28,60.34,60.26,60.33,131608.0,57.631,57.6884,57.6119,57.6788,131608.0
2024-02-14 14:30:00,60.33,60.33,60.23,60.28,138752.0,57.6788,57.6788,57.5832,57.631,138752.0
2024-02-14 14:35:00,60.27,60.32,60.25,60.3,153712.0,57.6214,57.6692,57.6023,57.6501,153712.0
2024-02-14 14:40:00,60.29,60.35,60.28,60.35,108433.0,57.6406,57.6979,57.631,57.6979,108433.0
2024-02-14 14:45:00,60.35,60.36,60.31,60.34,140867.0,57.6979,57.7075,57.6597,57.6884,140867.0
2024-02-14 14:50:00,60.34,60.34,60.27,60.3,107711.0,57.6884,57.6884,57.6214,57.6501,107711.0
2024-02-14 14:55:00,60.3,60.32,60.26,60.3,131226.0,57.6501,57.6692,57.6119,57.6501,131226.0
2024-02-14 15:00:00,60.3,60.31,60.22,60.27,239234.0,57.6501,57.6597,57.5736,57.6214,239234.0
2024-02-14 15:05:00,60.27,60.32,60.24,60.3,129012.0,57.6214,57.6692,57.5927,57.6501,129012.0
2024-02-14 15:10:00,60.3,60.39,60.28,60.36,155397.0,57.6501,57.7362,57.631,57.7075,155397.0
2024-02-14 15:15:00,60.36,60.43,60.35,60.39,212433.0,57.7075,57.7744,57.6979,57.7362,212433.0
2024-02-14 15:20:00,60.39,60.42,60.36,60.39,161205.0,57.7362,57.7648,57.7075,57.7362,161205.0
2024-02-14 15:25:00,60.39,60.43,60.37,60.38,196839.0,57.7362,57.7744,57.717,57.7266,196839.0
2024-02-14 15:30:00,60.38,60.38,60.26,60.29,209622.0,57.7266,57.7266,57.6119,57.6406,209622.0
2024-02-14 15:35:00,60.28,60.31,60.25,60.27,207044.0,57.631,57.6597,57.6023,57.6214,207044.0
2024-02-14 15:40:00,60.27,60.35,60.26,60.33,307388.0,57.6214,57.6979,57.6119,57.6788,307388.0
2024-02-14 15:45:00,60.32,60.39,60.3,60.33,404144.0,57.6692,57.7362,57.6501,57.6788,404144.0
2024-02-14 15:50:00,60.33,60.37,60.27,60.31,585728.0,57.6788,57.717,57.6214,57.6597,585728.0
2024-02-14 15:55:00,60.32,60.35,60.24,60.3,1256057.0,57.6692,57.6979,57.5927,57.6501,1256057.0
2024-02-15 09:30:00,60.48,60.99,60.48,60.97,407425.0,57.8222,58.3098,57.8222,58.2907,407425.0
2024-02-15 09:35:00,60.97,61.24,60.94,61.21,512880.0,58.2907,58.5488,58.262,58.5201,512880.0
2024-02-15 09:40:00,61.22,61.31,61.07,61.11,490355.0,58.5297,58.6157,58.3863,58.4245,490355.0
2024-02-15 09:45:00,61.11,61.22,61.03,61.16,356790.0,58.4245,58.5297,58.348,58.4723,356790.0
2024-02-15 09:50:00,61.15,61.19,61.08,61.15,196562.0,58.4628,58.501,58.3958,58.4628,196562.0
2024-02-15 09:55:00,61.15,61.32,61.15,61.32,103837.0,58.4628,58.6253,58.4628,58.6253,103837.0
2024-02-15 10:00:00,61.33,61.35,61.15,61.15,238222.0,58.6348,58.654,58.4628,58.4628,238222.0
2024-02-15 10:05:00,61.15,61.15,61.01,61.07,459927.0,58.4628,58.4628,58.3289,58.3863,459927.0
2024-02-15 10:10:00,61.08,61.1,60.98,61.02,225601.0,58.3958,58.415,58.3002,58.3385,225601.0
2024-02-15 10:15:00,61.02,61.23,61.01,61.22,205930.0,58.3385,58.5392,58.3289,58.5297,205930.0
2024-02-15 10:20:00,61.23,61.31,61.23,61.27,261161.0,58.5392,58.6157,58.5392,58.5775,261161.0
2024-02-15 10:25:00,61.28,61.32,61.26,61.28,204565.0,58.587,58.6253,58.5679,58.587,204565.0
2024-02-15 10:30:00,61.28,61.28,61.1,61.1,181170.0,58.587,58.587,58.415,58.415,181170.0
2024-02-15 10:35:00,61.11,61.16,61.08,61.1,368687.0,58.4245,58.4723,58.3958,58.415,368687.0
2024-02-15 10:40:00,61.09,61.11,61.01,61.02,99704.0,58.4054,58.4245,58.3289,58.3385,99704.0
2024-02-15 10:45:00,61.01,61.08,60.95,60.97,321923.0,58.3289,58.3958,58.2715,58.2907,321923.0
2024-02-15 10:50:00,60.96,60.98,60.87,60.93,100748.0,58.2811,58.3002,58.1951,58.2524,100748.0
2024-02-15 10:55:00,60.93,60.96,60.88,60.92,119496.0,58.2524,58.2811,58.2046,58.2429,119496.0
2024-02-15 11:00:00,60.92,61.05,60.92,61.02,159052.0,58.2429,58.3672,58.2429,58.3385,159052.0
2024-02-15 11:05:00,61.02,61.04,60.9,60.91,180526.0,58.3385,58.3576,58.2237,58.2333,180526.0
2024-02-15 11:10:00,60.91,60.93,60.85,60.86,113449.0,58.2333,58.2524,58.1759,58.1855,113449.0
2024-02-15 11:15:00,60.86,60.92,60.83,60.89,140030.0,58.1855,58.2429,58.1568,58.2142,140030.0
2024-02-15 11:20:00,60.88,60.9,60.75,60.8,172736.0,58.2046,58.2237,58.0803,58.1281,172736.0
2024-02-15 11:25:00,60.8,60.8,60.74,60.77,137888.0,58.1281,58.1281,58.0708,58.0995,137888.0
2024-02-15 11:30:00,60.77,60.83,60.76,60.8,65545.0,58.0995,58.1568,58.0899,58.1281,65545.0
2024-02-15 11:35:00,60.81,60.9,60.8,60.89,83650.0,58.1377,58.2237,58.1281,58.2142,83650.0
2024-02-15 11:40:00,60.89,60.91,60.86,60.86,95300.0,58.2142,58.2333,58.1855,58.1855,95300.0
2024-02-15 11:45:00,60.87,60.9,60.82,60.88,72064.0,58.1951,58.2237,58.1473,58.2046,72064.0
2024-02-15 11:50:00,60.88,60.93,60.85,60.89,82322.0,58.2046,58.2524,58.1759,58.2142,82322.0
2024-02-15 11:55:00,60.89,60.95,60.88,60.94,93182.0,58.2142,58.2715,58.2046,58.262,93182.0
2024-02-15 12:00:00,60.94,61.03,60.92,61.01,228635.0,58.262,58.348,58.2429,58.3289,228635.0
2024-02-15 12:05:00,61.02,61.05,60.99,61.01,96546.0,58.3385,58.3672,58.3098,58.3289,96546.0
2024-02-15 12:10:00,61.01,61.02,60.96,60.98,72787.0,58.3289,58.3385,58.2811,58.3002,72787.0
2024-02-15 12:15:00,60.98,61.01,60.93,61.0,194926.0,58.3002,58.3289,58.2524,58.3193,194926.0
2024-02-15 12:20:00,61.0,61.01,60.95,60.98,124874.0,58.3193,58.3289,58.2715,58.3002,124874.0
2024-02-15 12:25:00,60.97,61.02,60.96,60.99,91720.0,58.2907,58.3385,58.2811,58.3098,91720.0
2024-02-15 12:30:00,61.0,61.02,60.98,60.98,70961.0,58.3193,58.3385,58.3002,58.3002,70961.0
2024-02-15 12:35:00,60.99,61.02,60.96,60.98,184776.0,58.3098,58.3385,58.2811,58.3002,184776.0
2024-02-15 12:40:00,60.98,60.99,60.9,60.94,107222.0,58.3002,58.3098,58.2237,58.262,107222.0
2024-02-15 12:45:00,60.94,60.98,60.93,60.98,96742.0,58.262,58.3002,58.2524,58.3002,96742.0
2024-02-15 12:50:00,60.98,60.98,60.93,60.97,75111.0,58.3002,58.3002,58.2524,58.2907,75111.0
2024-02-15 12:55:00,60.96,61.01,60.94,60.98,104027.0,58.2811,58.3289,58.262,58.3002,104027.0
2024-02-15 13:00:00,60.97,61.0,60.96,60.99,89275.0,58.2907,58.3193,58.2811,58.3098,89275.0
2024-02-15 13:05:00,60.99,61.12,60.99,61.12,139659.0,58.3098,58.4341,58.3098,58.4341,139659.0
2024-02-15 13:10:00,61.12,61.17,61.11,61.13,85039.0,58.4341,58.4819,58.4245,58.4436,85039.0
2024-02-15 13:15:00,61.13,61.21,61.12,61.2,101519.0,58.4436,58.5201,58.4341,58.5106,101519.0
2024-02-15 13:20:00,61.2,61.22,61.15,61.18,182559.0,58.5106,58.5297,58.4628,58.4914,182559.0
2024-02-15 13:25:00,61.18,61.22,61.15,61.21,129587.0,58.4914,58.5297,58.4628,58.5201,129587.0
2024-02-15 13:30:00,61.22,61.23,61.19,61.22,251146.0,58.5297,58.5392,58.501,58.5297,251146.0
2024-02-15 13:35:00,61.23,61.24,61.14,61.16,190067.0,58.5392,58.5488,58.4532,58.4723,190067.0
2024-02-15 13:40:00,61.16,61.21,61.05,61.05,280404.0,58.4723,58.5201,58.3672,58.3672,280404.0
2024-02-15 13:45:00,61.05,61.17,61.03,61.09,248828.0,58.3672,58.4819,58.348,58.4054,248828.0
2024-02-15 13:50:00,61.1,61.14,61.06,61.11,201300.0,58.415,58.4532,58.3767,58.4245,201300.0
2024-02-15 13:55:00,61.11,61.18,61.08,61.15,189568.0,58.4245,58.4914,58.3958,58.4628,189568.0
2024-02-15 14:00:00,61.16,61.2,61.11,61.12,149565.0,58.4723,58.5106,58.4245,58.4341,149565.0
2024-02-15 14:05:00,61.12,61.17,61.05,61.14,169071.0,58.4341,58.4819,58.3672,58.4532,169071.0
2024-02-15 14:10:00,61.14,61.14,61.07,61.12,167174.0,58.4532,58.4532,58.3863,58.4341,167174.0
2024-02-15 14:15:00,61.12,61.19,61.11,61.18,153543.0,58.4341,58.501,58.4245,58.4914,153543.0
2024-02-15 14:20:00,61.18,61.21,61.14,61.19,128302.0,58.4914,58.5201,58.4532,58.501,128302.0
2024-02-15 14:25:00,61.19,61.21,61.14,61.18,186962.0,58.501,58.5201,58.4532,58.4914,186962.0
2024-02-15 14:30:00,61.18,61.19,61.14,61.15,145513.0,58.4914,58.501,58.4532,58.4628,145513.0
2024-02-15 14:35:00,61.15,61.16,61.08,61.09,169198.0,58.4628,58.4723,58.3958,58.4054,169198.0
2024-02-15 14:40:00,61.08,61.16,61.07,61.16,154363.0,58.3958,58.4723,58.3863,58.4723,154363.0
2024-02-15 14:45:00,61.16,61.23,61.16,61.23,101331.0,58.4723,58.5392,58.4723,58.5392,101331.0
2024-02-15 14:50:00,61.23,61.24,61.16,61.21,181533.0,58.5392,58.5488,58.4723,58.5201,181533.0
2024-02-15 14:55:00,61.21,61.24,61.18,61.22,111671.0,58.5201,58.5488,58.4914,58.5297,111671.0
2024-02-15 15:00:00,61.21,61.22,61.15,61.16,126867.0,58.5201,58.5297,58.4628,58.4723,126867.0
2024-02-15 15:05:00,61.16,61.17,61.1,61.15,150084.0,58.4723,58.4819,58.415,58.4628,150084.0
2024-02-15 15:10:00,61.15,61.22,61.14,61.21,184188.0,58.4628,58.5297,58.4532,58.5201,184188.0
2024-02-15 15:15:00,61.21,61.23,61.19,61.22,230193.0,58.5201,58.5392,58.501,58.5297,230193.0
2024-02-15 15:20:00,61.22,61.25,61.17,61.2,218896.0,58.5297,58.5584,58.4819,58.5106,218896.0
2024-02-15 15:25:00,61.2,61.22,61.13,61.18,218863.0,58.5106,58.5297,58.4436,58.4914,218863.0
2024-02-15 15:30:00,61.18,61.21,61.15,61.21,255458.0,58.4914,58.5201,58.4628,58.5201,255458.0
2024-02-15 15:35:00,61.2,61.21,61.05,61.09,249522.0,58.5106,58.5201,58.3672,58.4054,249522.0
2024-02-15 15:40:00,61.08,61.12,61.08,61.1,294083.0,58.3958,58.4341,58.3958,58.415,294083.0
2024-02-15 15:45:00,61.09,61.18,61.08,61.17,300999.0,58.4054,58.4914,58.3958,58.4819,300999.0
2024-02-15 15:50:00,61.17,61.26,61.13,61.23,683408.0,58.4819,58.5679,58.4436,58.5392,683408.0
2024-02-15 15:55:00,61.23,61.32,61.23,61.3,1331818.0,58.5392,58.6253,58.5392,58.6062,1331818.0
2024-02-16 09:30:00,60.94,61.02,60.73,60.76,525118.0,58.262,58.3385,58.0612,58.0899,525118.0
2024-02-16 09:35:00,60.76,60.84,60.63,60.72,378068.0,58.0899,58.1664,57.9656,58.0517,378068.0
2024-02-16 09:40:00,60.72,60.79,60.64,60.77,140003.0,58.0517,58.1186,57.9752,58.0995,140003.0
2024-02-16 09:45:00,60.78,60.84,60.72,60.81,203781.0,58.109,58.1664,58.0517,58.1377,203781.0
2024-02-16 09:50:00,60.81,61.03,60.81,60.91,217200.0,58.1377,58.348,58.1377,58.2333,217200.0
2024-02-16 09:55:00,60.91,60.97,60.85,60.95,148826.0,58.2333,58.2907,58.1759,58.2715,148826.0
2024-02-16 10:00:00,60.9,61.12,60.87,61.07,253655.0,58.2237,58.4341,58.1951,58.3863,253655.0
2024-02-16 10:05:00,61.07,61.12,60.99,61.02,241735.0,58.3863,58.4341,58.3098,58.3385,241735.0
2024-02-16 10:10:00,61.02,61.14,60.98,61.08,117586.0,58.3385,58.4532,58.3002,58.3958,117586.0
2024-02-16 10:15:00,61.08,61.18,61.07,61.08,119451.0,58.3958,58.4914,58.3863,58.3958,119451.0
2024-02-16 10:20:00,61.08,61.09,60.95,60.99,116920.0,58.3958,58.4054,58.2715,58.3098,116920.0
2024-02-16 10:25:00,61.0,61.08,60.96,61.05,77084.0,58.3193,58.3958,58.2811,58.3672,77084.0
2024-02-16 10:30:00,61.05,61.09,60.96,61.08,245908.0,58.3672,58.4054,58.2811,58.3958,245908.0
2024-02-16 10:35:00,61.08,61.11,61.0,61.02,199328.0,58.3958,58.4245,58.3193,58.3385,199328.0
2024-02-16 10:40:00,61.01,61.07,60.95,61.06,301629.0,58.3289,58.3863,58.2715,58.3767,301629.0
2024-02-16 10:45:00,61.06,61.06,60.97,61.0,114921.0,58.3767,58.3767,58.2907,58.3193,114921.0
2024-02-16 10:50:00,61.01,61.07,61.01,61.07,72431.0,58.3289,58.3863,58.3289,58.3863,72431.0
2024-02-16 10:55:00,61.08,61.17,61.08,61.16,105455.0,58.3958,58.4819,58.3958,58.4723,105455.0
2024-02-16 11:00:00,61.16,61.24,61.16,61.19,362572.0,58.4723,58.5488,58.4723,58.501,362572.0
2024-02-16 11:05:00,61.18,61.26,61.18,61.26,67924.0,58.4914,58.5679,58.4914,58.5679,67924.0
2024-02-16 11:10:00,61.26,61.28,61.16,61.17,66301.0,58.5679,58.587,58.4723,58.4819,66301.0
2024-02-16 11:15:00,61.17,61.22,61.14,61.18,130435.0,58.4819,58.5297,58.4532,58.4914,130435.0
2024-02-16 11:20:00,61.18,61.23,61.17,61.21,129398.0,58.4914,58.5392,58.4819,58.5201,129398.0
2024-02-16 11:25:00,61.21,61.31,61.19,61.29,172965.0,58.5201,58.6157,58.501,58.5966,172965.0
2024-02-16 11:30:00,61.28,61.3,61.25,61.27,173785.0,58.587,58.6062,58.5584,58.5775,173785.0
2024-02-16 11:35:00,61.27,61.34,61.23,61.32,89029.0,58.5775,58.6444,58.5392,58.6253,89029.0
2024-02-16 11:40:00,61.32,61.39,61.29,61.38,169543.0,58.6253,58.6922,58.5966,58.6827,169543.0
2024-02-16 11:45:00,61.39,61.42,61.34,61.37,62484.0,58.6922,58.7209,58.6444,58.6731,62484.0
2024-02-16 11:50:00,61.37,61.38,61.32,61.33,69433.0,58.6731,58.6827,58.6253,58.6348,69433.0
2024-02-16 11:55:00,61.34,61.36,61.29,61.3,89572.0,58.6444,58.6635,58.5966,58.6062,89572.0
2024-02-16 12:00:00,61.3,61.33,61.27,61.3,124353.0,58.6062,58.6348,58.5775,58.6062,124353.0
2024-02-16 12:05:00,61.29,61.3,61.26,61.26,91883.0,58.5966,58.6062,58.5679,58.5679,91883.0
2024-02-16 12:10:00,61.27,61.34,61.26,61.33,70553.0,58.5775,58.6444,58.5679,58.6348,70553.0
2024-02-16 12:15:00,61.32,61.34,61.27,61.3,136974.0,58.6253,58.6444,58.5775,58.6062,136974.0
2024-02-16 12:20:00,61.3,61.33,61.28,61.32,91537.0,58.6062,58.6348,58.587,58.6253,91537.0
2024-02-16 12:25:00,61.32,61.35,61.29,61.3,145290.0,58.6253,58.654,58.5966,58.6062,145290.0
2024-02-16 12:30:00,61.3,61.31,61.28,61.3,62500.0,58.6062,58.6157,58.587,58.6062,62500.0
2024-02-16 12:35:00,61.3,61.32,61.26,61.31,56037.0,58.6062,58.6253,58.5679,58.6157,56037.0
2024-02-16 12:40:00,61.31,61.33,61.28,61.3,45942.0,58.6157,58.6348,58.587,58.6062,45942.0
2024-02-16 12:45:00,61.3,61.38,61.3,61.35,68361.0,58.6062,58.6827,58.6062,58.654,68361.0
2024-02-16 12:50:00,61.34,61.41,61.34,61.41,30594.0,58.6444,58.7113,58.6444,58.7113,30594.0
2024-02-16 12:55:00,61.41,61.45,61.4,61.41,69034.0,58.7113,58.7496,58.7018,58.7113,69034.0
2024-02-16 13:00:00,61.41,61.43,61.38,61.4,100621.0,58.7113,58.7305,58.6827,58.7018,100621.0
2024-02-16 13:05:00,61.39,61.43,61.37,61.4,100421.0,58.6922,58.7305,58.6731,58.7018,100421.0
2024-02-16 13:10:00,61.4,61.43,61.39,61.42,73936.0,58.7018,58.7305,58.6922,58.7209,73936.0
2024-02-16 13:15:00,61.41,61.47,61.38,61.46,62060.0,58.7113,58.7687,58.6827,58.7591,62060.0
2024-02-16 13:20:00,61.45,61.49,61.44,61.47,193868.0,58.7496,58.7878,58.74,58.7687,193868.0
2024-02-16 13:25:00,61.47,61.49,61.42,61.44,94349.0,58.7687,58.7878,58.7209,58.74,94349.0
2024-02-16 13:30:00,61.44,61.45,61.4,61.42,64793.0,58.74,58.7496,58.7018,58.7209,64793.0
2024-02-16 13:35:00,61.42,61.45,61.4,61.43,58583.0,58.7209,58.7496,58.7018,58.7305,58583.0
2024-02-16 13:40:00,61.42,61.43,61.39,61.42,59274.0,58.7209,58.7305,58.6922,58.7209,59274.0
2024-02-16 13:45:00,61.42,61.42,61.37,61.37,35567.0,58.7209,58.7209,58.6731,58.6731,35567.0
2024-02-16 13:50:00,61.38,61.39,61.33,61.35,64252.0,58.6827,58.6922,58.6348,58.654,64252.0
2024-02-16 13:55:00,61.35,61.42,61.35,61.42,39224.0,58.654,58.7209,58.654,58.7209,39224.0
2024-02-16 14:00:00,61.42,61.42,61.35,61.38,67565.0,58.7209,58.7209,58.654,58.6827,67565.0
2024-02-16 14:05:00,61.38,61.41,61.35,61.4,73976.0,58.6827,58.7113,58.654,58.7018,73976.0
2024-02-16 14:10:00,61.4,61.43,61.38,61.38,34488.0,58.7018,58.7305,58.6827,58.6827,34488.0
2024-02-16 14:15:00,61.39,61.47,61.38,61.45,162805.0,58.6922,58.7687,58.6827,58.7496,162805.0
2024-02-16 14:20:00,61.45,61.48,61.43,61.46,65686.0,58.7496,58.7783,58.7305,58.7591,65686.0
2024-02-16 14:25:00,61.46,61.49,61.45,61.48,83072.0,58.7591,58.7878,58.7496,58.7783,83072.0
2024-02-16 14:30:00,61.48,61.49,61.42,61.43,74997.0,58.7783,58.7878,58.7209,58.7305,74997.0
2024-02-16 14:35:00,61.44,61.47,61.42,61.47,100496.0,58.74,58.7687,58.7209,58.7687,100496.0
2024-02-16 14:40:00,61.47,61.52,61.47,61.51,103265.0,58.7687,58.8165,58.7687,58.8069,103265.0
2024-02-16 14:45:00,61.51,61.51,61.28,61.3,234156.0,58.8069,58.8069,58.587,58.6062,234156.0
2024-02-16 14:50:00,61.3,61.41,61.28,61.38,144656.0,58.6062,58.7113,58.587,58.6827,144656.0
2024-02-16 14:55:00,61.37,61.41,61.32,61.36,132763.0,58.6731,58.7113,58.6253,58.6635,132763.0
2024-02-16 15:00:00,61.36,61.4,61.32,61.36,106712.0,58.6635,58.7018,58.6253,58.6635,106712.0
2024-02-16 15:05:00,61.37,61.39,61.35,61.37,74537.0,58.6731,58.6922,58.654,58.6731,74537.0
2024-02-16 15:10:00,61.36,61.36,61.28,61.3,131927.0,58.6635,58.6635,58.587,58.6062,131927.0
2024-02-16 15:15:00,61.3,61.35,61.17,61.3,755417.0,58.6062,58.654,58.4819,58.6062,755417.0
2024-02-16 15:20:00,61.31,61.38,61.3,61.38,359195.0,58.6157,58.6827,58.6062,58.6827,359195.0
2024-02-16 15:25:00,61.38,61.38,61.33,61.36,164358.0,58.6827,58.6827,58.6348,58.6635,164358.0
2024-02-16 15:30:00,61.36,61.44,61.35,61.42,188537.0,58.6635,58.74,58.654,58.7209,188537.0
2024-02-16 15:35:00,61.43,61.45,61.35,61.37,202538.0,58.7305,58.7496,58.654,58.6731,202538.0
2024-02-16 15:40:00,61.37,61.38,61.21,61.22,298288.0,58.6731,58.6827,58.5201,58.5297,298288.0
2024-02-16 15:45:00,61.21,61.24,61.13,61.14,317184.0,58.5201,58.5488,58.4436,58.4532,317184.0
2024-02-16 15:50:00,61.14,61.27,61.14,61.24,712356.0,58.4532,58.5775,58.4532,58.5488,712356.0
2024-02-16 15:55:00,61.24,61.29,61.17,61.24,1855323.0,58.5488,58.5966,58.4819,58.5488,1855323.0
2024-02-20 09:30:00,61.2,61.37,61.06,61.37,305164.0,58.5106,58.6731,58.3767,58.6731,305164.0
2024-02-20 09:35:00,61.36,61.47,61.28,61.38,264224.0,58.6635,58.7687,58.587,58.6827,264224.0
2024-02-20 09:40:00,61.38,61.66,61.36,61.5,277501.0,58.6827,58.9503,58.6635,58.7974,277501.0
2024-02-20 09:45:00,61.51,61.58,61.4,61.51,218771.0,58.8069,58.8739,58.7018,58.8069,218771.0
2024-02-20 09:50:00,61.52,61.68,61.51,61.63,116028.0,58.8165,58.9695,58.8069,58.9217,116028.0
2024-02-20 09:55:00,61.63,61.64,61.52,61.55,101717.0,58.9217,58.9312,58.8165,58.8452,101717.0
2024-02-20 10:00:00,61.56,61.64,61.46,61.5,146015.0,58.8547,58.9312,58.7591,58.7974,146015.0
2024-02-20 10:05:00,61.5,61.57,61.43,61.57,92861.0,58.7974,58.8643,58.7305,58.8643,92861.0
2024-02-20 10:10:00,61.56,61.73,61.56,61.7,114451.0,58.8547,59.0173,58.8547,58.9886,114451.0
2024-02-20 10:15:00,61.7,61.78,61.67,61.77,89900.0,58.9886,59.0651,58.9599,59.0555,89900.0
2024-02-20 10:20:00,61.77,61.82,61.68,61.75,148804.0,59.0555,59.1033,58.9695,59.0364,148804.0
2024-02-20 10:25:00,61.75,61.82,61.72,61.82,82099.0,59.0364,59.1033,59.0077,59.1033,82099.0
2024-02-20 10:30:00,61.83,61.89,61.75,61.79,144410.0,59.1129,59.1702,59.0364,59.0746,144410.0
2024-02-20 10:35:00,61.78,61.79,61.68,61.71,101793.0,59.0651,59.0746,58.9695,58.9981,101793.0
2024-02-20 10:40:00,61.71,61.76,61.67,61.68,125982.0,58.9981,59.046,58.9599,58.9695,125982.0
2024-02-20 10:45:00,61.68,61.72,61.63,61.68,73299.0,58.9695,59.0077,58.9217,58.9695,73299.0
2024-02-20 10:50:00,61.68,61.74,61.65,61.65,72012.0,58.9695,59.0268,58.9408,58.9408,72012.0
2024-02-20 10:55:00,61.66,61.67,61.5,61.52,84879.0,58.9503,58.9599,58.7974,58.8165,84879.0
2024-02-20 11:00:00,61.53,61.54,61.46,61.52,85821.0,58.8261,58.8356,58.7591,58.8165,85821.0
2024-02-20 11:05:00,61.52,61.57,61.48,61.52,71330.0,58.8165,58.8643,58.7783,58.8165,71330.0
2024-02-20 11:10:00,61.51,61.53,61.47,61.48,73486.0,58.8069,58.8261,58.7687,58.7783,73486.0
2024-02-20 11:15:00,61.47,61.52,61.42,61.5,139420.0,58.7687,58.8165,58.7209,58.7974,139420.0
2024-02-20 11:20:00,61.49,61.5,61.45,61.49,70699.0,58.7878,58.7974,58.7496,58.7878,70699.0
2024-02-20 11:25:00,61.49,61.52,61.44,61.47,79559.0,58.7878,58.8165,58.74,58.7687,79559.0
2024-02-20 11:30:00,61.48,61.52,61.44,61.47,132662.0,58.7783,58.8165,58.74,58.7687,132662.0
2024-02-20 11:35:00,61.47,61.5,61.42,61.45,83318.0,58.7687,58.7974,58.7209,58.7496,83318.0
2024-02-20 11:40:00,61.45,61.45,61.32,61.36,120162.0,58.7496,58.7496,58.6253,58.6635,120162.0
2024-02-20 11:45:00,61.36,61.4,61.34,61.36,78401.0,58.6635,58.7018,58.6444,58.6635,78401.0
2024-02-20 11:50:00,61.36,61.48,61.34,61.45,288090.0,58.6635,58.7783,58.6444,58.7496,288090.0
2024-02-20 11:55:00,61.45,61.45,61.36,61.39,93477.0,58.7496,58.7496,58.6635,58.6922,93477.0
2024-02-20 12:00:00,61.39,61.39,61.31,61.34,78088.0,58.6922,58.6922,58.6157,58.6444,78088.0
2024-02-20 12:05:00,61.34,61.36,61.28,61.35,105548.0,58.6444,58.6635,58.587,58.654,105548.0
2024-02-20 12:10:00,61.35,61.35,61.3,61.32,96219.0,58.654,58.654,58.6062,58.6253,96219.0
2024-02-20 12:15:00,61.32,61.4,61.31,61.34,66128.0,58.6253,58.7018,58.6157,58.6444,66128.0
2024-02-20 12:20:00,61.34,61.34,61.27,61.28,81209.0,58.6444,58.6444,58.5775,58.587,81209.0
2024-02-20 12:25:00,61.28,61.29,61.23,61.25,86547.0,58.587,58.5966,58.5392,58.5584,86547.0
2024-02-20 12:30:00,61.25,61.3,61.23,61.27,111866.0,58.5584,58.6062,58.5392,58.5775,111866.0
2024-02-20 12:35:00,61.27,61.33,61.26,61.29,76693.0,58.5775,58.6348,58.5679,58.5966,76693.0
2024-02-20 12:40:00,61.29,61.36,61.28,61.34,73022.0,58.5966,58.6635,58.587,58.6444,73022.0
2024-02-20 12:45:00,61.34,61.4,61.33,61.39,59574.0,58.6444,58.7018,58.6348,58.6922,59574.0
2024-02-20 12:50:00,61.39,61.41,61.35,61.38,56408.0,58.6922,58.7113,58.654,58.6827,56408.0
2024-02-20 12:55:00,61.39,61.42,61.36,61.39,55610.0,58.6922,58.7209,58.6635,58.6922,55610.0
2024-02-20 13:00:00,61.4,61.42,61.38,61.41,56383.0,58.7018,58.7209,58.6827,58.7113,56383.0
2024-02-20 13:05:00,61.41,61.44,61.4,61.4,71608.0,58.7113,58.74,58.7018,58.7018,71608.0
2024-02-20 13:10:00,61.4,61.44,61.39,61.4,75927.0,58.7018,58.74,58.6922,58.7018,75927.0
2024-02-20 13:15:00,61.4,61.42,61.34,61.37,67304.0,58.7018,58.7209,58.6444,58.6731,67304.0
2024-02-20 13:20:00,61.37,61.37,61.33,61.36,75412.0,58.6731,58.6731,58.6348,58.6635,75412.0
2024-02-20 13:25:00,61.36,61.36,61.3,61.34,68838.0,58.6635,58.6635,58.6062,58.6444,68838.0
2024-02-20 13:30:00,61.34,61.34,61.26,61.26,103098.0,58.6444,58.6444,58.5679,58.5679,103098.0
2024-02-20 13:35:00,61.26,61.32,61.25,61.32,76294.0,58.5679,58.6253,58.5584,58.6253,76294.0
2024-02-20 13:40:00,61.32,61.37,61.3,61.37,84333.0,58.6253,58.6731,58.6062,58.6731,84333.0
2024-02-20 13:45:00,61.37,61.4,61.34,61.35,61732.0,58.6731,58.7018,58.6444,58.654,61732.0
2024-02-20 13:50:00,61.35,61.4,61.34,61.35,114067.0,58.654,58.7018,58.6444,58.654,114067.0
2024-02-20 13:55:00,61.35,61.35,61.31,61.33,69808.0,58.654,58.654,58.6157,58.6348,69808.0
2024-02-20 14:00:00,61.33,61.37,61.3,61.35,77363.0,58.6348,58.6731,58.6062,58.654,77363.0
2024-02-20 14:05:00,61.35,61.35,61.29,61.3,47481.0,58.654,58.654,58.5966,58.6062,47481.0
2024-02-20 14:10:00,61.3,61.3,61.23,61.27,80342.0,58.6062,58.6062,58.5392,58.5775,80342.0
2024-02-20 14:15:00,61.26,61.33,61.25,61.32,82827.0,58.5679,58.6348,58.5584,58.6253,82827.0
2024-02-20 14:20:00,61.33,61.33,61.27,61.3,78196.0,58.6348,58.6348,58.5775,58.6062,78196.0
2024-02-20 14:25:00,61.3,61.33,61.28,61.32,61972.0,58.6062,58.6348,58.587,58.6253,61972.0
2024-02-20 14:30:00,61.32,61.32,61.27,61.3,81218.0,58.6253,58.6253,58.5775,58.6062,81218.0
2024-02-20 14:35:00,61.3,61.31,61.23,61.25,63415.0,58.6062,58.6157,58.5392,58.5584,63415.0
2024-02-20 14:40:00,61.26,61.31,61.24,61.28,81851.0,58.5679,58.6157,58.5488,58.587,81851.0
2024-02-20 14:45:00,61.29,61.35,61.28,61.35,75093.0,58.5966,58.654,58.587,58.654,75093.0
2024-02-20 14:50:00,61.35,61.41,61.34,61.37,64941.0,58.654,58.7113,58.6444,58.6731,64941.0
2024-02-20 14:55:00,61.37,61.38,61.32,61.37,90499.0,58.6731,58.6827,58.6253,58.6731,90499.0
2024-02-20 15:00:00,61.37,61.4,61.34,61.39,255590.0,58.6731,58.7018,58.6444,58.6922,255590.0
2024-02-20 15:05:00,61.39,61.4,61.35,61.36,91841.0,58.6922,58.7018,58.654,58.6635,91841.0
2024-02-20 15:10:00,61.35,61.36,61.31,61.33,84559.0,58.654,58.6635,58.6157,58.6348,84559.0
2024-02-20 15:15:00,61.33,61.33,61.27,61.28,114585.0,58.6348,58.6348,58.5775,58.587,114585.0
2024-02-20 15:20:00,61.28,61.3,61.26,61.28,123697.0,58.587,58.6062,58.5679,58.587,123697.0
2024-02-20 15:25:00,61.29,61.35,61.28,61.34,117695.0,58.5966,58.654,58.587,58.6444,117695.0
2024-02-20 15:30:00,61.34,61.35,61.15,61.19,435908.0,58.6444,58.654,58.4628,58.501,435908.0
2024-02-20 15:35:00,61.19,61.21,61.11,61.18,271418.0,58.501,58.5201,58.4245,58.4914,271418.0
2024-02-20 15:40:00,61.17,61.22,61.16,61.16,319986.0,58.4819,58.5297,58.4723,58.4723,319986.0
2024-02-20 15:45:00,61.15,61.18,61.12,61.15,381200.0,58.4628,58.4914,58.4341,58.4628,381200.0
2024-02-20 15:50:00,61.16,61.23,61.12,61.14,490534.0,58.4723,58.5392,58.4341,58.4532,490534.0
2024-02-20 15:55:00,61.14,61.19,61.11,61.18,948211.0,58.4532,58.501,58.4245,58.4914,948211.0
2024-02-21 09:30:00,61.58,61.63,61.29,61.37,533297.0,58.8739,58.9217,58.5966,58.6731,533297.0
2024-02-21 09:35:00,61.36,61.6,61.34,61.56,177726.0,58.6635,58.893,58.6444,58.8547,177726.0
2024-02-21 09:40:00,61.57,61.83,61.57,61.79,243586.0,58.8643,59.1129,58.8643,59.0746,243586.0
2024-02-21 09:45:00,61.79,61.94,61.79,61.87,278724.0,59.0746,59.218,59.0746,59.1511,278724.0
2024-02-21 09:50:00,61.87,61.99,61.85,61.88,198457.0,59.1511,59.2658,59.132,59.1607,198457.0
2024-02-21 09:55:00,61.89,61.95,61.75,61.75,175338.0,59.1702,59.2276,59.0364,59.0364,175338.0
2024-02-21 10:00:00,61.75,61.79,61.68,61.78,143549.0,59.0364,59.0746,58.9695,59.0651,143549.0
2024-02-21 10:05:00,61.76,61.77,61.59,61.69,512095.0,59.046,59.0555,58.8834,58.979,512095.0
2024-02-21 10:10:00,61.69,61.72,61.65,61.71,80877.0,58.979,59.0077,58.9408,58.9981,80877.0
2024-02-21 10:15:00,61.71,61.76,61.65,61.73,102397.0,58.9981,59.046,58.9408,59.0173,102397.0
2024-02-21 10:20:00,61.73,61.79,61.71,61.76,138182.0,59.0173,59.0746,58.9981,59.046,138182.0
2024-02-21 10:25:00,61.75,61.82,61.74,61.79,149943.0,59.0364,59.1033,59.0268,59.0746,149943.0
2024-02-21 10:30:00,61.79,61.8,61.7,61.73,85403.0,59.0746,59.0842,58.9886,59.0173,85403.0
2024-02-21 10:35:00,61.73,61.76,61.7,61.76,120674.0,59.0173,59.046,58.9886,59.046,120674.0
2024-02-21 10:40:00,61.76,61.77,61.66,61.7,229644.0,59.046,59.0555,58.9503,58.9886,229644.0
2024-02-21 10:45:00,61.7,61.7,61.53,61.58,517878.0,58.9886,58.9886,58.8261,58.8739,517878.0
2024-02-21 10:50:00,61.58,61.71,61.58,61.65,171247.0,58.8739,58.9981,58.8739,58.9408,171247.0
2024-02-21 10:55:00,61.65,61.67,61.58,61.64,91855.0,58.9408,58.9599,58.8739,58.9312,91855.0
2024-02-21 11:00:00,61.65,61.68,61.61,61.62,78616.0,58.9408,58.9695,58.9025,58.9121,78616.0
2024-02-21 11:05:00,61.62,61.68,61.61,61.67,66915.0,58.9121,58.9695,58.9025,58.9599,66915.0
2024-02-21 11:10:00,61.67,61.7,61.64,61.66,196672.0,58.9599,58.9886,58.9312,58.9503,196672.0
2024-02-21 11:15:00,61.67,61.73,61.66,61.7,111796.0,58.9599,59.0173,58.9503,58.9886,111796.0
2024-02-21 11:20:00,61.7,61.71,61.62,61.65,296887.0,58.9886,58.9981,58.9121,58.9408,296887.0
2024-02-21 11:25:00,61.65,61.69,61.64,61.68,187774.0,58.9408,58.979,58.9312,58.9695,187774.0
2024-02-21 11:30:00,61.68,61.71,61.63,61.7,76258.0,58.9695,58.9981,58.9217,58.9886,76258.0
2024-02-21 11:35:00,61.7,61.77,61.68,61.77,66244.0,58.9886,59.0555,58.9695,59.0555,66244.0
2024-02-21 11:40:00,61.77,61.87,61.75,61.87,118048.0,59.0555,59.1511,59.0364,59.1511,118048.0
2024-02-21 11:45:00,61.86,61.89,61.82,61.86,218176.0,59.1416,59.1702,59.1033,59.1416,218176.0
2024-02-21 11:50:00,61.86,61.94,61.85,61.9,78793.0,59.1416,59.218,59.132,59.1798,78793.0
2024-02-21 11:55:00,61.9,61.91,61.82,61.84,288416.0,59.1798,59.1894,59.1033,59.1224,288416.0
2024-02-21 12:00:00,61.85,61.89,61.84,61.87,83036.0,59.132,59.1702,59.1224,59.1511,83036.0
2024-02-21 12:05:00,61.88,61.95,61.87,61.93,77356.0,59.1607,59.2276,59.1511,59.2085,77356.0
2024-02-21 12:10:00,61.93,62.01,61.92,61.99,98147.0,59.2085,59.285,59.1989,59.2658,98147.0
2024-02-21 12:15:00,62.0,62.08,61.98,62.05,216515.0,59.2754,59.3519,59.2563,59.3232,216515.0
2024-02-21 12:20:00,62.04,62.05,62.0,62.04,158692.0,59.3136,59.3232,59.2754,59.3136,158692.0
2024-02-21 12:25:00,62.03,62.04,61.98,62.0,105039.0,59.3041,59.3136,59.2563,59.2754,105039.0
2024-02-21 12:30:00,62.01,62.01,61.91,61.93,116867.0,59.285,59.285,59.1894,59.2085,116867.0
2024-02-21 12:35:00,61.93,61.96,61.9,61.93,53768.0,59.2085,59.2372,59.1798,59.2085,53768.0
2024-02-21 12:40:00,61.92,61.94,61.86,61.87,139575.0,59.1989,59.218,59.1416,59.1511,139575.0
2024-02-21 12:45:00,61.87,61.95,61.86,61.94,53900.0,59.1511,59.2276,59.1416,59.218,53900.0
2024-02-21 12:50:00,61.94,61.98,61.92,61.98,60589.0,59.218,59.2563,59.1989,59.2563,60589.0
2024-02-21 12:55:00,61.98,62.0,61.95,62.0,178178.0,59.2563,59.2754,59.2276,59.2754,178178.0
2024-02-21 13:00:00,62.0,62.0,61.78,61.79,453906.0,59.2754,59.2754,59.0651,59.0746,453906.0
2024-02-21 13:05:00,61.78,61.88,61.76,61.86,205572.0,59.0651,59.1607,59.046,59.1416,205572.0
2024-02-21 13:10:00,61.86,61.88,61.84,61.86,103747.0,59.1416,59.1607,59.1224,59.1416,103747.0
2024-02-21 13:15:00,61.86,61.9,61.83,61.9,55702.0,59.1416,59.1798,59.1129,59.1798,55702.0
2024-02-21 13:20:00,61.9,61.93,61.87,61.92,61929.0,59.1798,59.2085,59.1511,59.1989,61929.0
2024-02-21 13:25:00,61.92,61.93,61.88,61.91,143582.0,59.1989,59.2085,59.1607,59.1894,143582.0
2024-02-21 13:30:00,61.91,61.92,61.82,61.84,157495.0,59.1894,59.1989,59.1033,59.1224,157495.0
2024-02-21 13:35:00,61.84,61.86,61.79,61.79,104042.0,59.1224,59.1416,59.0746,59.0746,104042.0
2024-02-21 13:40:00,61.79,61.81,61.72,61.73,66803.0,59.0746,59.0938,59.0077,59.0173,66803.0
2024-02-21 13:45:00,61.73,61.86,61.72,61.84,214457.0,59.0173,59.1416,59.0077,59.1224,214457.0
2024-02-21 13:50:00,61.84,61.87,61.79,61.8,218809.0,59.1224,59.1511,59.0746,59.0842,218809.0
2024-02-21 13:55:00,61.8,61.84,61.78,61.84,219668.0,59.0842,59.1224,59.0651,59.1224,219668.0
2024-02-21 14:00:00,61.83,61.87,61.76,61.82,200248.0,59.1129,59.1511,59.046,59.1033,200248.0
2024-02-21 14:05:00,61.83,61.85,61.77,61.78,272379.0,59.1129,59.132,59.0555,59.0651,272379.0
2024-02-21 14:10:00,61.78,61.8,61.74,61.76,101585.0,59.0651,59.0842,59.0268,59.046,101585.0
2024-02-21 14:15:00,61.75,61.79,61.72,61.73,87066.0,59.0364,59.0746,59.0077,59.0173,87066.0
2024-02-21 14:20:00,61.73,61.73,61.68,61.71,104667.0,59.0173,59.0173,58.9695,58.9981,104667.0
2024-02-21 14:25:00,61.71,61.8,61.67,61.78,154693.0,58.9981,59.0842,58.9599,59.0651,154693.0
2024-02-21 14:30:00,61.78,61.79,61.75,61.79,38251.0,59.0651,59.0746,59.0364,59.0746,38251.0
2024-02-21 14:35:00,61.78,61.82,61.78,61.8,77036.0,59.0651,59.1033,59.0651,59.0842,77036.0
2024-02-21 14:40:00,61.79,61.83,61.77,61.83,88500.0,59.0746,59.1129,59.0555,59.1129,88500.0
2024-02-21 14:45:00,61.83,61.87,61.79,61.82,78834.0,59.1129,59.1511,59.0746,59.1033,78834.0
2024-02-21 14:50:00,61.82,61.83,61.79,61.83,64525.0,59.1033,59.1129,59.0746,59.1129,64525.0
2024-02-21 14:55:00,61.83,61.85,61.8,61.85,66562.0,59.1129,59.132,59.0842,59.132,66562.0
2024-02-21 15:00:00,61.84,61.85,61.77,61.79,81021.0,59.1224,59.132,59.0555,59.0746,81021.0
2024-02-21 15:05:00,61.79,61.8,61.74,61.77,91142.0,59.0746,59.0842,59.0268,59.0555,91142.0
2024-02-21 15:10:00,61.77,61.78,61.72,61.73,130364.0,59.0555,59.0651,59.0077,59.0173,130364.0
2024-02-21 15:15:00,61.72,61.74,61.67,61.71,145599.0,59.0077,59.0268,58.9599,58.9981,145599.0
2024-02-21 15:20:00,61.7,61.73,61.65,61.73,147017.0,58.9886,59.0173,58.9408,59.0173,147017.0
2024-02-21 15:25:00,61.72,61.79,61.71,61.78,169012.0,59.0077,59.0746,58.9981,59.0651,169012.0
2024-02-21 15:30:00,61.78,61.84,61.75,61.82,191181.0,59.0651,59.1224,59.0364,59.1033,191181.0
2024-02-21 15:35:00,61.82,61.95,61.81,61.88,652661.0,59.1033,59.2276,59.0938,59.1607,652661.0
2024-02-21 15:40:00,61.89,61.91,61.86,61.88,231886.0,59.1702,59.1894,59.1416,59.1607,231886.0
2024-02-21 15:45:00,61.87,61.88,61.74,61.78,287357.0,59.1511,59.1607,59.0268,59.0651,287357.0
2024-02-21 15:50:00,61.78,61.96,61.78,61.92,675392.0,59.0651,59.2372,59.0651,59.1989,675392.0
2024-02-21 15:55:00,61.91,62.01,61.91,61.99,1073279.0,59.1894,59.285,59.1894,59.2658,1073279.0
2024-02-22 09:30:00,61.51,61.63,61.26,61.54,974597.0,58.8069,58.9217,58.5679,58.8356,974597.0
2024-02-22 09:35:00,61.55,61.6,61.39,61.43,383244.0,58.8452,58.893,58.6922,58.7305,383244.0
2024-02-22 09:40:00,61.43,61.51,61.28,61.37,262268.0,58.7305,58.8069,58.587,58.6731,262268.0
2024-02-22 09:45:00,61.37,61.43,61.27,61.41,251325.0,58.6731,58.7305,58.5775,58.7113,251325.0
2024-02-22 09:50:00,61.4,61.57,61.38,61.52,249969.0,58.7018,58.8643,58.6827,58.8165,249969.0
2024-02-22 09:55:00,61.51,61.6,61.38,61.41,376912.0,58.8069,58.893,58.6827,58.7113,376912.0
2024-02-22 10:00:00,61.41,61.47,61.3,61.39,901759.0,58.7113,58.7687,58.6062,58.6922,901759.0
2024-02-22 10:05:00,61.39,61.43,61.21,61.22,185832.0,58.6922,58.7305,58.5201,58.5297,185832.0
2024-02-22 10:10:00,61.22,61.26,61.09,61.16,222259.0,58.5297,58.5679,58.4054,58.4723,222259.0
2024-02-22 10:15:00,61.16,61.23,61.05,61.09,280408.0,58.4723,58.5392,58.3672,58.4054,280408.0
2024-02-22 10:20:00,61.09,61.25,61.05,61.22,231067.0,58.4054,58.5584,58.3672,58.5297,231067.0
2024-02-22 10:25:00,61.22,61.24,61.11,61.19,133064.0,58.5297,58.5488,58.4245,58.501,133064.0
2024-02-22 10:30:00,61.18,61.23,61.13,61.23,120912.0,58.4914,58.5392,58.4436,58.5392,120912.0
2024-02-22 10:35:00,61.23,61.3,61.21,61.23,367780.0,58.5392,58.6062,58.5201,58.5392,367780.0
2024-02-22 10:40:00,61.24,61.31,61.24,61.28,164787.0,58.5488,58.6157,58.5488,58.587,164787.0
2024-02-22 10:45:00,61.28,61.34,61.27,61.32,112450.0,58.587,58.6444,58.5775,58.6253,112450.0
2024-02-22 10:50:00,61.32,61.33,61.19,61.26,132564.0,58.6253,58.6348,58.501,58.5679,132564.0
2024-02-22 10:55:00,61.26,61.35,61.23,61.34,131037.0,58.5679,58.654,58.5392,58.6444,131037.0
2024-02-22 11:00:00,61.34,61.39,61.22,61.24,146437.0,58.6444,58.6922,58.5297,58.5488,146437.0
2024-02-22 11:05:00,61.24,61.24,61.08,61.12,137069.0,58.5488,58.5488,58.3958,58.4341,137069.0
2024-02-22 11:10:00,61.12,61.21,61.11,61.16,155107.0,58.4341,58.5201,58.4245,58.4723,155107.0
2024-02-22 11:15:00,61.16,61.29,61.15,61.27,88592.0,58.4723,58.5966,58.4628,58.5775,88592.0
2024-02-22 11:20:00,61.28,61.29,61.21,61.22,128062.0,58.587,58.5966,58.5201,58.5297,128062.0
2024-02-22 11:25:00,61.21,61.33,61.21,61.33,95761.0,58.5201,58.6348,58.5201,58.6348,95761.0
2024-02-22 11:30:00,61.33,61.37,61.32,61.37,74707.0,58.6348,58.6731,58.6253,58.6731,74707.0
2024-02-22 11:35:00,61.37,61.37,61.32,61.32,59307.0,58.6731,58.6731,58.6253,58.6253,59307.0
2024-02-22 11:40:00,61.31,61.37,61.3,61.35,100971.0,58.6157,58.6731,58.6062,58.654,100971.0
2024-02-22 11:45:00,61.34,61.34,61.24,61.26,291607.0,58.6444,58.6444,58.5488,58.5679,291607.0
2024-02-22 11:50:00,61.25,61.37,61.25,61.35,81010.0,58.5584,58.6731,58.5584,58.654,81010.0
2024-02-22 11:55:00,61.36,61.38,61.34,61.34,44294.0,58.6635,58.6827,58.6444,58.6444,44294.0
2024-02-22 12:00:00,61.35,61.41,61.32,61.4,77062.0,58.654,58.7113,58.6253,58.7018,77062.0
2024-02-22 12:05:00,61.39,61.39,61.34,61.38,38172.0,58.6922,58.6922,58.6444,58.6827,38172.0
2024-02-22 12:10:00,61.38,61.41,61.34,61.38,285245.0,58.6827,58.7113,58.6444,58.6827,285245.0
2024-02-22 12:15:00,61.39,61.5,61.38,61.5,134800.0,58.6922,58.7974,58.6827,58.7974,134800.0
2024-02-22 12:20:00,61.5,61.59,61.49,61.57,161237.0,58.7974,58.8834,58.7878,58.8643,161237.0
2024-02-22 12:25:00,61.58,61.59,61.52,61.53,150225.0,58.8739,58.8834,58.8165,58.8261,150225.0
2024-02-22 12:30:00,61.53,61.55,61.49,61.52,79255.0,58.8261,58.8452,58.7878,58.8165,79255.0
2024-02-22 12:35:00,61.53,61.55,61.51,61.53,56779.0,58.8261,58.8452,58.8069,58.8261,56779.0
2024-02-22 12:40:00,61.52,61.55,61.51,61.52,70352.0,58.8165,58.8452,58.8069,58.8165,70352.0
2024-02-22 12:45:00,61.51,61.55,61.49,61.55,89266.0,58.8069,58.8452,58.7878,58.8452,89266.0
2024-02-22 12:50:00,61.55,61.55,61.45,61.47,159410.0,58.8452,58.8452,58.7496,58.7687,159410.0
2024-02-22 12:55:00,61.47,61.54,61.47,61.52,146714.0,58.7687,58.8356,58.7687,58.8165,146714.0
2024-02-22 13:00:00,61.52,61.54,61.49,61.52,82224.0,58.8165,58.8356,58.7878,58.8165,82224.0
2024-02-22 13:05:00,61.51,61.54,61.48,61.51,77474.0,58.8069,58.8356,58.7783,58.8069,77474.0
2024-02-22 13:10:00,61.52,61.52,61.44,61.44,122688.0,58.8165,58.8165,58.74,58.74,122688.0
2024-02-22 13:15:00,61.43,61.58,61.41,61.58,262891.0,58.7305,58.8739,58.7113,58.8739,262891.0
2024-02-22 13:20:00,61.58,61.63,61.55,61.61,296863.0,58.8739,58.9217,58.8452,58.9025,296863.0
2024-02-22 13:25:00,61.61,61.67,61.59,61.66,161022.0,58.9025,58.9599,58.8834,58.9503,161022.0
2024-02-22 13:30:00,61.67,61.7,61.66,61.69,79409.0,58.9599,58.9886,58.9503,58.979,79409.0
2024-02-22 13:35:00,61.69,61.76,61.68,61.75,40800.0,58.979,59.046,58.9695,59.0364,40800.0
2024-02-22 13:40:00,61.75,61.78,61.7,61.71,89928.0,59.0364,59.0651,58.9886,58.9981,89928.0
2024-02-22 13:45:00,61.71,61.72,61.69,61.7,29014.0,58.9981,59.0077,58.979,58.9886,29014.0
2024-02-22 13:50:00,61.7,61.7,61.63,61.68,101813.0,58.9886,58.9886,58.9217,58.9695,101813.0
2024-02-22 13:55:00,61.68,61.68,61.6,61.62,123499.0,58.9695,58.9695,58.893,58.9121,123499.0
2024-02-22 14:00:00,61.62,61.73,61.61,61.71,106836.0,58.9121,59.0173,58.9025,58.9981,106836.0
2024-02-22 14:05:00,61.72,61.76,61.7,61.7,43136.0,59.0077,59.046,58.9886,58.9886,43136.0
2024-02-22 14:10:00,61.7,61.71,61.64,61.69,151292.0,58.9886,58.9981,58.9312,58.979,151292.0
2024-02-22 14:15:00,61.69,61.69,61.63,61.68,64002.0,58.979,58.979,58.9217,58.9695,64002.0
2024-02-22 14:20:00,61.68,61.72,61.66,61.69,78159.0,58.9695,59.0077,58.9503,58.979,78159.0
2024-02-22 14:25:00,61.69,61.73,61.65,61.68,51601.0,58.979,59.0173,58.9408,58.9695,51601.0
2024-02-22 14:30:00,61.68,61.69,61.55,61.57,224042.0,58.9695,58.979,58.8452,58.8643,224042.0
2024-02-22 14:35:00,61.56,61.59,61.51,61.59,279191.0,58.8547,58.8834,58.8069,58.8834,279191.0
2024-02-22 14:40:00,61.6,61.6,61.54,61.54,126634.0,58.893,58.893,58.8356,58.8356,126634.0
2024-02-22 14:45:00,61.54,61.55,61.45,61.46,119356.0,58.8356,58.8452,58.7496,58.7591,119356.0
2024-02-22 14:50:00,61.46,61.49,61.43,61.46,101478.0,58.7591,58.7878,58.7305,58.7591,101478.0
2024-02-22 14:55:00,61.47,61.49,61.43,61.45,187889.0,58.7687,58.7878,58.7305,58.7496,187889.0
2024-02-22 15:00:00,61.44,61.58,61.43,61.57,383545.0,58.74,58.8739,58.7305,58.8643,383545.0
2024-02-22 15:05:00,61.57,61.58,61.5,61.53,235327.0,58.8643,58.8739,58.7974,58.8261,235327.0
2024-02-22 15:10:00,61.54,61.58,61.5,61.54,104167.0,58.8356,58.8739,58.7974,58.8356,104167.0
2024-02-22 15:15:00,61.54,61.57,61.51,61.54,195155.0,58.8356,58.8643,58.8069,58.8356,195155.0
2024-02-22 15:20:00,61.54,61.58,61.49,61.55,96794.0,58.8356,58.8739,58.7878,58.8452,96794.0
2024-02-22 15:25:00,61.55,61.59,61.53,61.56,122866.0,58.8452,58.8834,58.8261,58.8547,122866.0
2024-02-22 15:30:00,61.56,61.6,61.44,61.45,240405.0,58.8547,58.893,58.74,58.7496,240405.0
2024-02-22 15:35:00,61.44,61.58,61.43,61.58,143340.0,58.74,58.8739,58.7305,58.8739,143340.0
2024-02-22 15:40:00,61.58,61.61,61.51,61.52,189772.0,58.8739,58.9025,58.8069,58.8165,189772.0
2024-02-22 15:45:00,61.52,61.53,61.47,61.5,230979.0,58.8165,58.8261,58.7687,58.7974,230979.0
2024-02-22 15:50:00,61.49,61.54,61.43,61.5,365163.0,58.7878,58.8356,58.7305,58.7974,365163.0
2024-02-22 15:55:00,61.5,61.59,61.49,61.51,1036344.0,58.7974,58.8834,58.7878,58.8069,1036344.0
2024-02-23 09:30:00,61.64,61.79,61.49,61.6,339293.0,58.9312,59.0746,58.7878,58.893,339293.0
2024-02-23 09:35:00,61.6,61.68,61.53,61.67,331272.0,58.893,58.9695,58.8261,58.9599,331272.0
2024-02-23 09:40:00,61.66,61.78,61.63,61.75,164708.0,58.9503,59.0651,58.9217,59.0364,164708.0
2024-02-23 09:45:00,61.75,61.85,61.72,61.83,204260.0,59.0364,59.132,59.0077,59.1129,204260.0
2024-02-23 09:50:00,61.84,61.85,61.7,61.85,266636.0,59.1224,59.132,58.9886,59.132,266636.0
2024-02-23 09:55:00,61.84,61.93,61.83,61.92,214394.0,59.1224,59.2085,59.1129,59.1989,214394.0
2024-02-23 10:00:00,61.93,62.0,61.87,62.0,126663.0,59.2085,59.2754,59.1511,59.2754,126663.0
2024-02-23 10:05:00,62.0,62.2,61.99,62.19,136478.0,59.2754,59.4666,59.2658,59.4571,136478.0
2024-02-23 10:10:00,62.19,62.21,62.09,62.09,213445.0,59.4571,59.4762,59.3614,59.3614,213445.0
2024-02-23 10:15:00,62.08,62.18,62.05,62.12,226515.0,59.3519,59.4475,59.3232,59.3901,226515.0
2024-02-23 10:20:00,62.12,62.25,62.1,62.21,114506.0,59.3901,59.5144,59.371,59.4762,114506.0
2024-02-23 10:25:00,62.21,62.22,62.17,62.2,83792.0,59.4762,59.4857,59.4379,59.4666,83792.0
2024-02-23 10:30:00,62.2,62.25,62.13,62.16,109425.0,59.4666,59.5144,59.3997,59.4284,109425.0
2024-02-23 10:35:00,62.15,62.22,62.11,62.12,91182.0,59.4188,59.4857,59.3806,59.3901,91182.0
2024-02-23 10:40:00,62.12,62.24,62.1,62.23,93772.0,59.3901,59.5049,59.371,59.4953,93772.0
2024-02-23 10:45:00,62.23,62.23,62.1,62.22,179571.0,59.4953,59.4953,59.371,59.4857,179571.0
2024-02-23 10:50:00,62.22,62.22,62.09,62.11,138044.0,59.4857,59.4857,59.3614,59.3806,138044.0
2024-02-23 10:55:00,62.12,62.2,62.1,62.17,128209.0,59.3901,59.4666,59.371,59.4379,128209.0
2024-02-23 11:00:00,62.18,62.21,62.08,62.12,149441.0,59.4475,59.4762,59.3519,59.3901,149441.0
2024-02-23 11:05:00,62.13,62.21,62.08,62.12,76644.0,59.3997,59.4762,59.3519,59.3901,76644.0
2024-02-23 11:10:00,62.11,62.14,62.08,62.09,68631.0,59.3806,59.4093,59.3519,59.3614,68631.0
2024-02-23 11:15:00,62.09,62.1,62.0,62.03,95631.0,59.3614,59.371,59.2754,59.3041,95631.0
2024-02-23 11:20:00,62.04,62.06,62.0,62.02,66709.0,59.3136,59.3328,59.2754,59.2945,66709.0
2024-02-23 11:25:00,62.02,62.02,61.94,61.99,157787.0,59.2945,59.2945,59.218,59.2658,157787.0
2024-02-23 11:30:00,61.98,62.01,61.93,61.94,169174.0,59.2563,59.285,59.2085,59.218,169174.0
2024-02-23 11:35:00,61.94,62.0,61.93,61.98,102423.0,59.218,59.2754,59.2085,59.2563,102423.0
2024-02-23 11:40:00,61.98,62.05,61.95,61.96,259125.0,59.2563,59.3232,59.2276,59.2372,259125.0
2024-02-23 11:45:00,61.96,61.97,61.91,61.97,115549.0,59.2372,59.2467,59.1894,59.2467,115549.0
2024-02-23 11:50:00,61.96,62.0,61.91,61.95,66530.0,59.2372,59.2754,59.1894,59.2276,66530.0
2024-02-23 11:55:00,61.95,61.96,61.88,61.92,88530.0,59.2276,59.2372,59.1607,59.1989,88530.0
2024-02-23 12:00:00,61.91,61.92,61.87,61.9,78398.0,59.1894,59.1989,59.1511,59.1798,78398.0
2024-02-23 12:05:00,61.9,61.94,61.9,61.94,108892.0,59.1798,59.218,59.1798,59.218,108892.0
2024-02-23 12:10:00,61.93,61.94,61.89,61.93,137436.0,59.2085,59.218,59.1702,59.2085,137436.0
2024-02-23 12:15:00,61.93,61.94,61.91,61.94,105203.0,59.2085,59.218,59.1894,59.218,105203.0
2024-02-23 12:20:00,61.93,61.95,61.89,61.91,47285.0,59.2085,59.2276,59.1702,59.1894,47285.0
2024-02-23 12:25:00,61.91,61.92,61.87,61.9,116862.0,59.1894,59.1989,59.1511,59.1798,116862.0
2024-02-23 12:30:00,61.9,61.91,61.84,61.87,74560.0,59.1798,59.1894,59.1224,59.1511,74560.0
2024-02-23 12:35:00,61.86,61.87,61.79,61.82,139643.0,59.1416,59.1511,59.0746,59.1033,139643.0
2024-02-23 12:40:00,61.82,61.83,61.79,61.79,128735.0,59.1033,59.1129,59.0746,59.0746,128735.0
2024-02-23 12:45:00,61.79,61.86,61.77,61.84,59591.0,59.0746,59.1416,59.0555,59.1224,59591.0
2024-02-23 12:50:00,61.84,61.85,61.8,61.83,220187.0,59.1224,59.132,59.0842,59.1129,220187.0
2024-02-23 12:55:00,61.83,61.84,61.77,61.77,95498.0,59.1129,59.1224,59.0555,59.0555,95498.0
2024-02-23 13:00:00,61.78,61.82,61.74,61.81,55790.0,59.0651,59.1033,59.0268,59.0938,55790.0
2024-02-23 13:05:00,61.82,61.84,61.8,61.8,84107.0,59.1033,59.1224,59.0842,59.0842,84107.0
2024-02-23 13:10:00,61.81,61.86,61.81,61.86,76288.0,59.0938,59.1416,59.0938,59.1416,76288.0
2024-02-23 13:15:00,61.86,61.89,61.85,61.89,46421.0,59.1416,59.1702,59.132,59.1702,46421.0
2024-02-23 13:20:00,61.89,61.93,61.88,61.92,54722.0,59.1702,59.2085,59.1607,59.1989,54722.0
2024-02-23 13:25:00,61.92,62.0,61.92,61.99,124865.0,59.1989,59.2754,59.1989,59.2658,124865.0
2024-02-23 13:30:00,61.99,61.99,61.94,61.96,160873.0,59.2658,59.2658,59.218,59.2372,160873.0
2024-02-23 13:35:00,61.96,62.02,61.95,62.01,54680.0,59.2372,59.2945,59.2276,59.285,54680.0
2024-02-23 13:40:00,62.01,62.01,61.96,61.98,55790.0,59.285,59.285,59.2372,59.2563,55790.0
2024-02-23 13:45:00,61.98,62.0,61.95,61.96,106240.0,59.2563,59.2754,59.2276,59.2372,106240.0
2024-02-23 13:50:00,61.97,61.99,61.95,61.97,91323.0,59.2467,59.2658,59.2276,59.2467,91323.0
2024-02-23 13:55:00,61.97,62.04,61.95,62.02,66198.0,59.2467,59.3136,59.2276,59.2945,66198.0
2024-02-23 14:00:00,62.02,62.06,62.01,62.02,106678.0,59.2945,59.3328,59.285,59.2945,106678.0
2024-02-23 14:05:00,62.02,62.03,61.98,62.0,49643.0,59.2945,59.3041,59.2563,59.2754,49643.0
2024-02-23 14:10:00,61.99,62.02,61.97,62.02,61373.0,59.2658,59.2945,59.2467,59.2945,61373.0
2024-02-23 14:15:00,62.02,62.03,61.97,62.02,61726.0,59.2945,59.3041,59.2467,59.2945,61726.0
2024-02-23 14:20:00,62.02,62.04,61.99,62.02,88607.0,59.2945,59.3136,59.2658,59.2945,88607.0
2024-02-23 14:25:00,62.03,62.05,62.0,62.02,69054.0,59.3041,59.3232,59.2754,59.2945,69054.0
2024-02-23 14:30:00,62.02,62.07,62.01,62.05,81079.0,59.2945,59.3423,59.285,59.3232,81079.0
2024-02-23 14:35:00,62.05,62.06,62.02,62.04,71096.0,59.3232,59.3328,59.2945,59.3136,71096.0
2024-02-23 14:40:00,62.05,62.1,62.03,62.1,77856.0,59.3232,59.371,59.3041,59.371,77856.0
2024-02-23 14:45:00,62.11,62.12,62.08,62.11,88277.0,59.3806,59.3901,59.3519,59.3806,88277.0
2024-02-23 14:50:00,62.12,62.14,62.1,62.11,82694.0,59.3901,59.4093,59.371,59.3806,82694.0
2024-02-23 14:55:00,62.12,62.16,62.11,62.15,75772.0,59.3901,59.4284,59.3806,59.4188,75772.0
2024-02-23 15:00:00,62.15,62.18,62.12,62.16,171732.0,59.4188,59.4475,59.3901,59.4284,171732.0
2024-02-23 15:05:00,62.16,62.19,62.13,62.16,154711.0,59.4284,59.4571,59.3997,59.4284,154711.0
2024-02-23 15:10:00,62.15,62.19,62.14,62.15,152290.0,59.4188,59.4571,59.4093,59.4188,152290.0
2024-02-23 15:15:00,62.15,62.21,62.14,62.21,125528.0,59.4188,59.4762,59.4093,59.4762,125528.0
2024-02-23 15:20:00,62.21,62.21,62.15,62.16,174277.0,59.4762,59.4762,59.4188,59.4284,174277.0
2024-02-23 15:25:00,62.16,62.2,62.15,62.17,158687.0,59.4284,59.4666,59.4188,59.4379,158687.0
2024-02-23 15:30:00,62.18,62.2,62.13,62.16,235124.0,59.4475,59.4666,59.3997,59.4284,235124.0
2024-02-23 15:35:00,62.16,62.19,62.14,62.16,211195.0,59.4284,59.4571,59.4093,59.4284,211195.0
2024-02-23 15:40:00,62.16,62.16,62.05,62.05,275928.0,59.4284,59.4284,59.3232,59.3232,275928.0
2024-02-23 15:45:00,62.05,62.1,62.04,62.1,325460.0,59.3232,59.371,59.3136,59.371,325460.0
2024-02-23 15:50:00,62.1,62.1,61.95,61.97,370354.0,59.371,59.371,59.2276,59.2467,370354.0
2024-02-23 15:55:00,61.97,62.02,61.94,61.95,932842.0,59.2467,59.2945,59.218,59.2276,932842.0
2024-02-26 09:30:00,61.66,61.7,61.39,61.56,396060.0,58.9503,58.9886,58.6922,58.8547,396060.0
2024-02-26 09:35:00,61.57,61.6,61.34,61.39,270663.0,58.8643,58.893,58.6444,58.6922,270663.0
2024-02-26 09:40:00,61.38,61.46,61.3,61.45,229724.0,58.6827,58.7591,58.6062,58.7496,229724.0
2024-02-26 09:45:00,61.45,61.47,61.22,61.26,126456.0,58.7496,58.7687,58.5297,58.5679,126456.0
2024-02-26 09:50:00,61.25,61.36,61.17,61.22,198320.0,58.5584,58.6635,58.4819,58.5297,198320.0
2024-02-26 09:55:00,61.21,61.38,61.2,61.37,119381.0,58.5201,58.6827,58.5106,58.6731,119381.0
2024-02-26 10:00:00,61.37,61.43,61.28,61.28,170176.0,58.6731,58.7305,58.587,58.587,170176.0
2024-02-26 10:05:00,61.28,61.28,61.14,61.21,184103.0,58.587,58.587,58.4532,58.5201,184103.0
2024-02-26 10:10:00,61.2,61.24,61.13,61.17,86084.0,58.5106,58.5488,58.4436,58.4819,86084.0
2024-02-26 10:15:00,61.17,61.17,60.97,60.99,144454.0,58.4819,58.4819,58.2907,58.3098,144454.0
2024-02-26 10:20:00,60.98,61.0,60.91,60.92,163244.0,58.3002,58.3193,58.2333,58.2429,163244.0
2024-02-26 10:25:00,60.91,60.96,60.89,60.94,111840.0,58.2333,58.2811,58.2142,58.262,111840.0
2024-02-26 10:30:00,60.93,61.04,60.89,60.99,211379.0,58.2524,58.3576,58.2142,58.3098,211379.0
2024-02-26 10:35:00,60.99,61.09,60.95,61.05,109892.0,58.3098,58.4054,58.2715,58.3672,109892.0
2024-02-26 10:40:00,61.05,61.09,60.99,61.0,80093.0,58.3672,58.4054,58.3098,58.3193,80093.0
2024-02-26 10:45:00,61.0,61.03,60.98,61.0,83209.0,58.3193,58.348,58.3002,58.3193,83209.0
2024-02-26 10:50:00,61.0,61.02,60.96,60.97,81054.0,58.3193,58.3385,58.2811,58.2907,81054.0
2024-02-26 10:55:00,60.96,61.01,60.92,60.95,132083.0,58.2811,58.3289,58.2429,58.2715,132083.0
2024-02-26 11:00:00,60.96,60.97,60.89,60.93,115908.0,58.2811,58.2907,58.2142,58.2524,115908.0
2024-02-26 11:05:00,60.94,60.99,60.93,60.94,92433.0,58.262,58.3098,58.2524,58.262,92433.0
2024-02-26 11:10:00,60.94,60.95,60.9,60.91,92693.0,58.262,58.2715,58.2237,58.2333,92693.0
2024-02-26 11:15:00,60.91,60.92,60.87,60.89,216100.0,58.2333,58.2429,58.1951,58.2142,216100.0
2024-02-26 11:20:00,60.88,60.95,60.88,60.95,145084.0,58.2046,58.2715,58.2046,58.2715,145084.0
2024-02-26 11:25:00,60.94,60.95,60.89,60.9,103345.0,58.262,58.2715,58.2142,58.2237,103345.0
2024-02-26 11:30:00,60.9,60.92,60.87,60.89,96688.0,58.2237,58.2429,58.1951,58.2142,96688.0
2024-02-26 11:35:00,60.89,60.9,60.83,60.85,127395.0,58.2142,58.2237,58.1568,58.1759,127395.0
2024-02-26 11:40:00,60.86,60.86,60.81,60.82,87224.0,58.1855,58.1855,58.1377,58.1473,87224.0
2024-02-26 11:45:00,60.81,60.88,60.81,60.88,69121.0,58.1377,58.2046,58.1377,58.2046,69121.0
2024-02-26 11:50:00,60.88,60.94,60.86,60.92,87305.0,58.2046,58.262,58.1855,58.2429,87305.0
2024-02-26 11:55:00,60.93,60.98,60.93,60.95,85885.0,58.2524,58.3002,58.2524,58.2715,85885.0
2024-02-26 12:00:00,60.95,61.01,60.93,60.98,154904.0,58.2715,58.3289,58.2524,58.3002,154904.0
2024-02-26 12:05:00,60.98,61.0,60.96,60.98,112038.0,58.3002,58.3193,58.2811,58.3002,112038.0
2024-02-26 12:10:00,60.98,61.0,60.96,60.96,101862.0,58.3002,58.3193,58.2811,58.2811,101862.0
2024-02-26 12:15:00,60.96,61.0,60.95,60.96,43547.0,58.2811,58.3193,58.2715,58.2811,43547.0
2024-02-26 12:20:00,60.97,60.98,60.91,60.91,103022.0,58.2907,58.3002,58.2333,58.2333,103022.0
2024-02-26 12:25:00,60.91,60.93,60.91,60.91,55879.0,58.2333,58.2524,58.2333,58.2333,55879.0
2024-02-26 12:30:00,60.91,60.91,60.85,60.88,96335.0,58.2333,58.2333,58.1759,58.2046,96335.0
2024-02-26 12:35:00,60.88,60.92,60.86,60.9,71489.0,58.2046,58.2429,58.1855,58.2237,71489.0
2024-02-26 12:40:00,60.89,60.91,60.87,60.89,56786.0,58.2142,58.2333,58.1951,58.2142,56786.0
2024-02-26 12:45:00,60.88,60.94,60.87,60.94,57722.0,58.2046,58.262,58.1951,58.262,57722.0
2024-02-26 12:50:00,60.93,60.96,60.92,60.94,68532.0,58.2524,58.2811,58.2429,58.262,68532.0
2024-02-26 12:55:00,60.94,60.98,60.93,60.96,90532.0,58.262,58.3002,58.2524,58.2811,90532.0
2024-02-26 13:00:00,60.97,61.01,60.96,60.98,62194.0,58.2907,58.3289,58.2811,58.3002,62194.0
2024-02-26 13:05:00,60.98,61.04,60.95,61.02,48884.0,58.3002,58.3576,58.2715,58.3385,48884.0
2024-02-26 13:10:00,61.01,61.06,61.01,61.05,48029.0,58.3289,58.3767,58.3289,58.3672,48029.0
2024-02-26 13:15:00,61.05,61.06,60.98,61.0,87167.0,58.3672,58.3767,58.3002,58.3193,87167.0
2024-02-26 13:20:00,61.0,61.0,60.95,60.95,81178.0,58.3193,58.3193,58.2715,58.2715,81178.0
2024-02-26 13:25:00,60.94,60.94,60.87,60.92,70533.0,58.262,58.262,58.1951,58.2429,70533.0
2024-02-26 13:30:00,60.92,60.95,60.82,60.83,136423.0,58.2429,58.2715,58.1473,58.1568,136423.0
2024-02-26 13:35:00,60.82,60.85,60.75,60.84,148477.0,58.1473,58.1759,58.0803,58.1664,148477.0
2024-02-26 13:40:00,60.84,60.89,60.84,60.86,59487.0,58.1664,58.2142,58.1664,58.1855,59487.0
2024-02-26 13:45:00,60.85,60.87,60.74,60.75,242053.0,58.1759,58.1951,58.0708,58.0803,242053.0
2024-02-26 13:50:00,60.75,60.82,60.74,60.81,131464.0,58.0803,58.1473,58.0708,58.1377,131464.0
2024-02-26 13:55:00,60.8,60.8,60.76,60.77,90791.0,58.1281,58.1281,58.0899,58.0995,90791.0
2024-02-26 14:00:00,60.78,60.81,60.73,60.75,80383.0,58.109,58.1377,58.0612,58.0803,80383.0
2024-02-26 14:05:00,60.75,60.78,60.7,60.7,79578.0,58.0803,58.109,58.0325,58.0325,79578.0
2024-02-26 14:10:00,60.71,60.74,60.68,60.7,180137.0,58.0421,58.0708,58.0134,58.0325,180137.0
2024-02-26 14:15:00,60.7,60.71,60.65,60.68,82787.0,58.0325,58.0421,57.9847,58.0134,82787.0
2024-02-26 14:20:00,60.68,60.7,60.64,60.66,113584.0,58.0134,58.0325,57.9752,57.9943,113584.0
2024-02-26 14:25:00,60.65,60.7,60.62,60.7,153658.0,57.9847,58.0325,57.956,58.0325,153658.0
2024-02-26 14:30:00,60.69,60.76,60.68,60.72,221867.0,58.023,58.0899,58.0134,58.0517,221867.0
2024-02-26 14:35:00,60.72,60.75,60.69,60.73,165623.0,58.0517,58.0803,58.023,58.0612,165623.0
2024-02-26 14:40:00,60.73,60.74,60.68,60.7,86113.0,58.0612,58.0708,58.0134,58.0325,86113.0
2024-02-26 14:45:00,60.69,60.71,60.65,60.67,117974.0,58.023,58.0421,57.9847,58.0039,117974.0
2024-02-26 14:50:00,60.67,60.77,60.66,60.77,115154.0,58.0039,58.0995,57.9943,58.0995,115154.0
2024-02-26 14:55:00,60.77,60.82,60.76,60.78,122499.0,58.0995,58.1473,58.0899,58.109,122499.0
2024-02-26 15:00:00,60.78,60.82,60.76,60.8,143969.0,58.109,58.1473,58.0899,58.1281,143969.0
2024-02-26 15:05:00,60.8,60.81,60.75,60.8,110559.0,58.1281,58.1377,58.0803,58.1281,110559.0
2024-02-26 15:10:00,60.8,60.89,60.79,60.87,188921.0,58.1281,58.2142,58.1186,58.1951,188921.0
2024-02-26 15:15:00,60.88,60.93,60.84,60.84,204259.0,58.2046,58.2524,58.1664,58.1664,204259.0
2024-02-26 15:20:00,60.85,60.85,60.8,60.84,119159.0,58.1759,58.1759,58.1281,58.1664,119159.0
2024-02-26 15:25:00,60.84,60.89,60.82,60.88,118557.0,58.1664,58.2142,58.1473,58.2046,118557.0
2024-02-26 15:30:00,60.88,60.88,60.82,60.84,160568.0,58.2046,58.2046,58.1473,58.1664,160568.0
2024-02-26 15:35:00,60.84,60.89,60.82,60.87,208210.0,58.1664,58.2142,58.1473,58.1951,208210.0
2024-02-26 15:40:00,60.87,60.9,60.85,60.9,188773.0,58.1951,58.2237,58.1759,58.2237,188773.0
2024-02-26 15:45:00,60.9,60.96,60.86,60.94,445926.0,58.2237,58.2811,58.1855,58.262,445926.0
2024-02-26 15:50:00,60.95,60.95,60.77,60.8,566985.0,58.2715,58.2715,58.0995,58.1281,566985.0
2024-02-26 15:55:00,60.8,60.81,60.72,60.73,1151933.0,58.1281,58.1377,58.0517,58.0612,1151933.0
2024-02-27 09:30:00,61.18,61.3,60.86,60.93,895781.0,58.4914,58.6062,58.1855,58.2524,895781.0
2024-02-27 09:35:00,60.93,61.16,60.85,61.1,277715.0,58.2524,58.4723,58.1759,58.415,277715.0
2024-02-27 09:40:00,61.1,61.36,61.07,61.22,277311.0,58.415,58.6635,58.3863,58.5297,277311.0
2024-02-27 09:45:00,61.22,61.39,61.21,61.22,170787.0,58.5297,58.6922,58.5201,58.5297,170787.0
2024-02-27 09:50:00,61.22,61.25,61.14,61.21,113807.0,58.5297,58.5584,58.4532,58.5201,113807.0
2024-02-27 09:55:00,61.21,61.29,61.15,61.28,102789.0,58.5201,58.5966,58.4628,58.587,102789.0
2024-02-27 10:00:00,61.27,61.31,61.17,61.26,214154.0,58.5775,58.6157,58.4819,58.5679,214154.0
2024-02-27 10:05:00,61.27,61.38,61.22,61.31,149171.0,58.5775,58.6827,58.5297,58.6157,149171.0
2024-02-27 10:10:00,61.31,61.42,61.29,61.4,126715.0,58.6157,58.7209,58.5966,58.7018,126715.0
2024-02-27 10:15:00,61.4,61.5,61.38,61.39,149149.0,58.7018,58.7974,58.6827,58.6922,149149.0
2024-02-27 10:20:00,61.39,61.45,61.38,61.4,73654.0,58.6922,58.7496,58.6827,58.7018,73654.0
2024-02-27 10:25:00,61.4,61.53,61.38,61.5,99126.0,58.7018,58.8261,58.6827,58.7974,99126.0
2024-02-27 10:30:00,61.5,61.56,61.47,61.51,119893.0,58.7974,58.8547,58.7687,58.8069,119893.0
2024-02-27 10:35:00,61.51,61.59,61.5,61.58,232292.0,58.8069,58.8834,58.7974,58.8739,232292.0
2024-02-27 10:40:00,61.58,61.65,61.55,61.57,265209.0,58.8739,58.9408,58.8452,58.8643,265209.0
2024-02-27 10:45:00,61.57,61.62,61.46,61.51,255676.0,58.8643,58.9121,58.7591,58.8069,255676.0
2024-02-27 10:50:00,61.51,61.61,61.5,61.61,180608.0,58.8069,58.9025,58.7974,58.9025,180608.0
2024-02-27 10:55:00,61.61,61.63,61.52,61.57,103941.0,58.9025,58.9217,58.8165,58.8643,103941.0
2024-02-27 11:00:00,61.56,61.59,61.5,61.57,127049.0,58.8547,58.8834,58.7974,58.8643,127049.0
2024-02-27 11:05:00,61.57,61.61,61.56,61.59,154436.0,58.8643,58.9025,58.8547,58.8834,154436.0
2024-02-27 11:10:00,61.59,61.61,61.57,61.59,86352.0,58.8834,58.9025,58.8643,58.8834,86352.0
2024-02-27 11:15:00,61.59,61.69,61.59,61.63,222222.0,58.8834,58.979,58.8834,58.9217,222222.0
2024-02-27 11:20:00,61.63,61.65,61.58,61.61,131034.0,58.9217,58.9408,58.8739,58.9025,131034.0
2024-02-27 11:25:00,61.61,61.65,61.59,61.61,82300.0,58.9025,58.9408,58.8834,58.9025,82300.0
2024-02-27 11:30:00,61.6,61.64,61.56,61.62,117478.0,58.893,58.9312,58.8547,58.9121,117478.0
2024-02-27 11:35:00,61.62,61.66,61.59,61.65,137324.0,58.9121,58.9503,58.8834,58.9408,137324.0
2024-02-27 11:40:00,61.66,61.66,61.6,61.61,128664.0,58.9503,58.9503,58.893,58.9025,128664.0
2024-02-27 11:45:00,61.61,61.63,61.53,61.56,102011.0,58.9025,58.9217,58.8261,58.8547,102011.0
2024-02-27 11:50:00,61.56,61.61,61.56,61.6,47975.0,58.8547,58.9025,58.8547,58.893,47975.0
2024-02-27 11:55:00,61.6,61.67,61.6,61.63,68110.0,58.893,58.9599,58.893,58.9217,68110.0
2024-02-27 12:00:00,61.64,61.66,61.6,61.65,119563.0,58.9312,58.9503,58.893,58.9408,119563.0
2024-02-27 12:05:00,61.65,61.66,61.6,61.64,49140.0,58.9408,58.9503,58.893,58.9312,49140.0
2024-02-27 12:10:00,61.63,61.65,61.53,61.55,163146.0,58.9217,58.9408,58.8261,58.8452,163146.0
2024-02-27 12:15:00,61.55,61.56,61.51,61.51,128611.0,58.8452,58.8547,58.8069,58.8069,128611.0
2024-02-27 12:20:00,61.52,61.54,61.49,61.51,65306.0,58.8165,58.8356,58.7878,58.8069,65306.0
2024-02-27 12:25:00,61.51,61.51,61.42,61.43,91866.0,58.8069,58.8069,58.7209,58.7305,91866.0
2024-02-27 12:30:00,61.43,61.46,61.4,61.43,223006.0,58.7305,58.7591,58.7018,58.7305,223006.0
2024-02-27 12:35:00,61.42,61.48,61.41,61.47,69924.0,58.7209,58.7783,58.7113,58.7687,69924.0
2024-02-27 12:40:00,61.46,61.49,61.43,61.49,116178.0,58.7591,58.7878,58.7305,58.7878,116178.0
2024-02-27 12:45:00,61.49,61.51,61.47,61.48,60417.0,58.7878,58.8069,58.7687,58.7783,60417.0
2024-02-27 12:50:00,61.49,61.56,61.48,61.55,94032.0,58.7878,58.8547,58.7783,58.8452,94032.0
2024-02-27 12:55:00,61.54,61.59,61.52,61.55,156320.0,58.8356,58.8834,58.8165,58.8452,156320.0
2024-02-27 13:00:00,61.55,61.55,61.47,61.55,177354.0,58.8452,58.8452,58.7687,58.8452,177354.0
2024-02-27 13:05:00,61.55,61.67,61.55,61.67,99219.0,58.8452,58.9599,58.8452,58.9599,99219.0
2024-02-27 13:10:00,61.67,61.71,61.65,61.67,304680.0,58.9599,58.9981,58.9408,58.9599,304680.0
2024-02-27 13:15:00,61.66,61.69,61.66,61.67,29604.0,58.9503,58.979,58.9503,58.9599,29604.0
2024-02-27 13:20:00,61.67,61.78,61.63,61.78,72224.0,58.9599,59.0651,58.9217,59.0651,72224.0
2024-02-27 13:25:00,61.78,61.82,61.69,61.7,69211.0,59.0651,59.1033,58.979,58.9886,69211.0
2024-02-27 13:30:00,61.69,61.71,61.64,61.66,92013.0,58.979,58.9981,58.9312,58.9503,92013.0
2024-02-27 13:35:00,61.66,61.71,61.65,61.7,66890.0,58.9503,58.9981,58.9408,58.9886,66890.0
2024-02-27 13:40:00,61.7,61.72,61.69,61.69,127913.0,58.9886,59.0077,58.979,58.979,127913.0
2024-02-27 13:45:00,61.68,61.74,61.68,61.73,52790.0,58.9695,59.0268,58.9695,59.0173,52790.0
2024-02-27 13:50:00,61.73,61.74,61.69,61.69,84661.0,59.0173,59.0268,58.979,58.979,84661.0
2024-02-27 13:55:00,61.69,61.72,61.66,61.7,119540.0,58.979,59.0077,58.9503,58.9886,119540.0
2024-02-27 14:00:00,61.7,61.7,61.65,61.67,60449.0,58.9886,58.9886,58.9408,58.9599,60449.0
2024-02-27 14:05:00,61.67,61.72,61.65,61.71,73351.0,58.9599,59.0077,58.9408,58.9981,73351.0
2024-02-27 14:10:00,61.71,61.71,61.63,61.64,81501.0,58.9981,58.9981,58.9217,58.9312,81501.0
2024-02-27 14:15:00,61.65,61.69,61.65,61.67,67600.0,58.9408,58.979,58.9408,58.9599,67600.0
2024-02-27 14:20:00,61.67,61.68,61.61,61.64,60278.0,58.9599,58.9695,58.9025,58.9312,60278.0
2024-02-27 14:25:00,61.64,61.67,61.61,61.66,64796.0,58.9312,58.9599,58.9025,58.9503,64796.0
2024-02-27 14:30:00,61.66,61.66,61.6,61.63,55009.0,58.9503,58.9503,58.893,58.9217,55009.0
2024-02-27 14:35:00,61.64,61.65,61.62,61.63,48707.0,58.9312,58.9408,58.9121,58.9217,48707.0
2024-02-27 14:40:00,61.63,61.65,61.59,61.64,90681.0,58.9217,58.9408,58.8834,58.9312,90681.0
2024-02-27 14:45:00,61.64,61.69,61.63,61.67,127427.0,58.9312,58.979,58.9217,58.9599,127427.0
2024-02-27 14:50:00,61.67,61.67,61.62,61.62,187575.0,58.9599,58.9599,58.9121,58.9121,187575.0
2024-02-27 14:55:00,61.63,61.69,61.62,61.68,73023.0,58.9217,58.979,58.9121,58.9695,73023.0
2024-02-27 15:00:00,61.69,61.74,61.66,61.74,80037.0,58.979,59.0268,58.9503,59.0268,80037.0
2024-02-27 15:05:00,61.73,61.75,61.68,61.69,193297.0,59.0173,59.0364,58.9695,58.979,193297.0
2024-02-27 15:10:00,61.69,61.73,61.66,61.73,131428.0,58.979,59.0173,58.9503,59.0173,131428.0
2024-02-27 15:15:00,61.72,61.76,61.69,61.76,172495.0,59.0077,59.046,58.979,59.046,172495.0
2024-02-27 15:20:00,61.76,61.77,61.71,61.72,160690.0,59.046,59.0555,58.9981,59.0077,160690.0
2024-02-27 15:25:00,61.72,61.73,61.62,61.64,127950.0,59.0077,59.0173,58.9121,58.9312,127950.0
2024-02-27 15:30:00,61.63,61.74,61.59,61.73,205125.0,58.9217,59.0268,58.8834,59.0173,205125.0
2024-02-27 15:35:00,61.73,61.74,61.69,61.72,175367.0,59.0173,59.0268,58.979,59.0077,175367.0
2024-02-27 15:40:00,61.72,61.75,61.69,61.74,229174.0,59.0077,59.0364,58.979,59.0268,229174.0
2024-02-27 15:45:00,61.75,61.8,61.72,61.8,284808.0,59.0364,59.0842,59.0077,59.0842,284808.0
2024-02-27 15:50:00,61.79,61.86,61.76,61.84,380083.0,59.0746,59.1416,59.046,59.1224,380083.0
2024-02-27 15:55:00,61.84,61.91,61.84,61.88,1514836.0,59.1224,59.1894,59.1224,59.1607,1514836.0
2024-02-28 09:30:00,61.84,61.9,61.68,61.85,578750.0,59.1224,59.1798,58.9695,59.132,578750.0
2024-02-28 09:35:00,61.85,61.93,61.79,61.81,214855.0,59.132,59.2085,59.0746,59.0938,214855.0
2024-02-28 09:40:00,61.82,61.96,61.81,61.87,167927.0,59.1033,59.2372,59.0938,59.1511,167927.0
2024-02-28 09:45:00,61.86,61.94,61.84,61.85,82569.0,59.1416,59.218,59.1224,59.132,82569.0
2024-02-28 09:50:00,61.86,61.99,61.85,61.93,99529.0,59.1416,59.2658,59.132,59.2085,99529.0
2024-02-28 09:55:00,61.93,62.06,61.91,62.05,129629.0,59.2085,59.3328,59.1894,59.3232,129629.0
2024-02-28 10:00:00,62.06,62.17,62.05,62.06,285831.0,59.3328,59.4379,59.3232,59.3328,285831.0
2024-02-28 10:05:00,62.07,62.13,62.03,62.05,144809.0,59.3423,59.3997,59.3041,59.3232,144809.0
2024-02-28 10:10:00,62.05,62.08,62.0,62.03,85104.0,59.3232,59.3519,59.2754,59.3041,85104.0
2024-02-28 10:15:00,62.03,62.07,61.97,62.01,58236.0,59.3041,59.3423,59.2467,59.285,58236.0
2024-02-28 10:20:00,62.01,62.02,61.89,61.95,100196.0,59.285,59.2945,59.1702,59.2276,100196.0
2024-02-28 10:25:00,61.95,61.97,61.91,61.94,63880.0,59.2276,59.2467,59.1894,59.218,63880.0
2024-02-28 10:30:00,61.95,61.99,61.91,61.95,112820.0,59.2276,59.2658,59.1894,59.2276,112820.0
2024-02-28 10:35:00,61.94,61.96,61.89,61.9,100887.0,59.218,59.2372,59.1702,59.1798,100887.0
2024-02-28 10:40:00,61.9,61.96,61.89,61.91,101293.0,59.1798,59.2372,59.1702,59.1894,101293.0
2024-02-28 10:45:00,61.91,61.97,61.9,61.97,95750.0,59.1894,59.2467,59.1798,59.2467,95750.0
2024-02-28 10:50:00,61.97,62.12,61.96,62.1,141567.0,59.2467,59.3901,59.2372,59.371,141567.0
2024-02-28 10:55:00,62.1,62.1,62.01,62.03,131255.0,59.371,59.371,59.285,59.3041,131255.0
2024-02-28 11:00:00,62.03,62.06,61.94,61.96,93137.0,59.3041,59.3328,59.218,59.2372,93137.0
2024-02-28 11:05:00,61.96,61.99,61.92,61.93,96809.0,59.2372,59.2658,59.1989,59.2085,96809.0
2024-02-28 11:10:00,61.92,61.98,61.91,61.95,72356.0,59.1989,59.2563,59.1894,59.2276,72356.0
2024-02-28 11:15:00,61.95,61.96,61.87,61.87,106451.0,59.2276,59.2372,59.1511,59.1511,106451.0
2024-02-28 11:20:00,61.87,61.88,61.82,61.85,62654.0,59.1511,59.1607,59.1033,59.132,62654.0
2024-02-28 11:25:00,61.85,61.86,61.76,61.8,72714.0,59.132,59.1416,59.046,59.0842,72714.0
2024-02-28 11:30:00,61.8,61.8,61.73,61.78,101267.0,59.0842,59.0842,59.0173,59.0651,101267.0
2024-02-28 11:35:00,61.77,61.79,61.74,61.79,81345.0,59.0555,59.0746,59.0268,59.0746,81345.0
2024-02-28 11:40:00,61.79,61.84,61.77,61.81,136708.0,59.0746,59.1224,59.0555,59.0938,136708.0
2024-02-28 11:45:00,61.82,61.85,61.77,61.83,63029.0,59.1033,59.132,59.0555,59.1129,63029.0
2024-02-28 11:50:00,61.84,61.85,61.81,61.85,76743.0,59.1224,59.132,59.0938,59.132,76743.0
2024-02-28 11:55:00,61.85,61.88,61.81,61.84,53009.0,59.132,59.1607,59.0938,59.1224,53009.0
2024-02-28 12:00:00,61.84,61.9,61.83,61.87,99008.0,59.1224,59.1798,59.1129,59.1511,99008.0
2024-02-28 12:05:00,61.88,61.91,61.87,61.91,84046.0,59.1607,59.1894,59.1511,59.1894,84046.0
2024-02-28 12:10:00,61.91,61.93,61.87,61.88,76399.0,59.1894,59.2085,59.1511,59.1607,76399.0
2024-02-28 12:15:00,61.88,61.92,61.87,61.89,102177.0,59.1607,59.1989,59.1511,59.1702,102177.0
2024-02-28 12:20:00,61.89,61.93,61.88,61.93,29288.0,59.1702,59.2085,59.1607,59.2085,29288.0
2024-02-28 12:25:00,61.92,61.92,61.88,61.9,57292.0,59.1989,59.1989,59.1607,59.1798,57292.0
2024-02-28 12:30:00,61.89,61.93,61.84,61.93,252373.0,59.1702,59.2085,59.1224,59.2085,252373.0
2024-02-28 12:35:00,61.93,61.93,61.88,61.9,77855.0,59.2085,59.2085,59.1607,59.1798,77855.0
2024-02-28 12:40:00,61.89,61.98,61.89,61.96,72787.0,59.1702,59.2563,59.1702,59.2372,72787.0
2024-02-28 12:45:00,61.97,61.98,61.92,61.96,136984.0,59.2467,59.2563,59.1989,59.2372,136984.0
2024-02-28 12:50:00,61.97,61.97,61.93,61.94,27455.0,59.2467,59.2467,59.2085,59.218,27455.0
2024-02-28 12:55:00,61.94,61.97,61.91,61.92,46800.0,59.218,59.2467,59.1894,59.1989,46800.0
2024-02-28 13:00:00,61.93,61.93,61.86,61.89,47361.0,59.2085,59.2085,59.1416,59.1702,47361.0
2024-02-28 13:05:00,61.88,61.93,61.87,61.93,33104.0,59.1607,59.2085,59.1511,59.2085,33104.0
2024-02-28 13:10:00,61.93,61.96,61.91,61.94,40610.0,59.2085,59.2372,59.1894,59.218,40610.0
2024-02-28 13:15:00,61.95,61.95,61.9,61.91,67594.0,59.2276,59.2276,59.1798,59.1894,67594.0
2024-02-28 13:20:00,61.92,61.96,61.89,61.95,32724.0,59.1989,59.2372,59.1702,59.2276,32724.0
2024-02-28 13:25:00,61.95,62.01,61.94,61.96,112846.0,59.2276,59.285,59.218,59.2372,112846.0
2024-02-28 13:30:00,61.96,61.99,61.95,61.96,79387.0,59.2372,59.2658,59.2276,59.2372,79387.0
2024-02-28 13:35:00,61.96,62.0,61.92,61.99,38369.0,59.2372,59.2754,59.1989,59.2658,38369.0
2024-02-28 13:40:00,62.0,62.0,61.96,61.98,34501.0,59.2754,59.2754,59.2372,59.2563,34501.0
2024-02-28 13:45:00,61.98,62.01,61.95,61.96,37411.0,59.2563,59.285,59.2276,59.2372,37411.0
2024-02-28 13:50:00,61.95,62.0,61.92,61.98,102500.0,59.2276,59.2754,59.1989,59.2563,102500.0
2024-02-28 13:55:00,61.98,62.03,61.97,62.02,60681.0,59.2563,59.3041,59.2467,59.2945,60681.0
2024-02-28 14:00:00,62.02,62.04,61.92,61.94,96004.0,59.2945,59.3136,59.1989,59.218,96004.0
2024-02-28 14:05:00,61.94,61.99,61.92,61.97,49744.0,59.218,59.2658,59.1989,59.2467,49744.0
2024-02-28 14:10:00,61.97,62.04,61.97,62.0,222296.0,59.2467,59.3136,59.2467,59.2754,222296.0
2024-02-28 14:15:00,61.99,62.01,61.92,62.0,115552.0,59.2658,59.285,59.1989,59.2754,115552.0
2024-02-28 14:20:00,62.0,62.03,61.98,62.0,52698.0,59.2754,59.3041,59.2563,59.2754,52698.0
2024-02-28 14:25:00,62.0,62.01,61.95,61.95,59696.0,59.2754,59.285,59.2276,59.2276,59696.0
2024-02-28 14:30:00,61.94,61.94,61.87,61.89,111785.0,59.218,59.218,59.1511,59.1702,111785.0
2024-02-28 14:35:00,61.89,61.89,61.85,61.86,66286.0,59.1702,59.1702,59.132,59.1416,66286.0
2024-02-28 14:40:00,61.86,61.89,61.84,61.86,80218.0,59.1416,59.1702,59.1224,59.1416,80218.0
2024-02-28 14:45:00,61.86,61.88,61.83,61.85,89510.0,59.1416,59.1607,59.1129,59.132,89510.0
2024-02-28 14:50:00,61.84,61.84,61.78,61.84,54464.0,59.1224,59.1224,59.0651,59.1224,54464.0
2024-02-28 14:55:00,61.84,61.88,61.83,61.86,87529.0,59.1224,59.1607,59.1129,59.1416,87529.0
2024-02-28 15:00:00,61.87,61.93,61.84,61.88,81207.0,59.1511,59.2085,59.1224,59.1607,81207.0
2024-02-28 15:05:00,61.88,61.9,61.85,61.88,71158.0,59.1607,59.1798,59.132,59.1607,71158.0
2024-02-28 15:10:00,61.88,61.95,61.87,61.91,97258.0,59.1607,59.2276,59.1511,59.1894,97258.0
2024-02-28 15:15:00,61.9,61.96,61.9,61.94,122614.0,59.1798,59.2372,59.1798,59.218,122614.0
2024-02-28 15:20:00,61.94,61.99,61.92,61.97,201273.0,59.218,59.2658,59.1989,59.2467,201273.0
2024-02-28 15:25:00,61.97,61.98,61.94,61.96,151980.0,59.2467,59.2563,59.218,59.2372,151980.0
2024-02-28 15:30:00,61.97,62.03,61.94,61.99,126749.0,59.2467,59.3041,59.218,59.2658,126749.0
2024-02-28 15:35:00,61.99,61.99,61.95,61.98,247602.0,59.2658,59.2658,59.2276,59.2563,247602.0
2024-02-28 15:40:00,61.98,62.0,61.93,61.97,800599.0,59.2563,59.2754,59.2085,59.2467,800599.0
2024-02-28 15:45:00,61.97,62.01,61.92,62.0,904125.0,59.2467,59.285,59.1989,59.2754,904125.0
2024-02-28 15:50:00,62.0,62.03,61.94,61.99,592429.0,59.2754,59.3041,59.218,59.2658,592429.0
2024-02-28 15:55:00,61.99,62.08,61.99,62.07,555331.0,59.2658,59.3519,59.2658,59.3423,555331.0
2024-02-29 09:30:00,62.39,62.44,62.08,62.29,1005731.0,59.6483,59.6961,59.3519,59.5527,1005731.0
2024-02-29 09:35:00,62.29,62.45,62.19,62.44,238027.0,59.5527,59.7056,59.4571,59.6961,238027.0
2024-02-29 09:40:00,62.44,62.62,62.38,62.61,325637.0,59.6961,59.8682,59.6387,59.8586,325637.0
2024-02-29 09:45:00,62.61,62.61,62.42,62.48,153149.0,59.8586,59.8586,59.6769,59.7343,153149.0
2024-02-29 09:50:00,62.49,62.49,62.29,62.36,269187.0,59.7439,59.7439,59.5527,59.6196,269187.0
2024-02-29 09:55:00,62.35,62.39,62.29,62.34,131501.0,59.61,59.6483,59.5527,59.6005,131501.0
2024-02-29 10:00:00,62.35,62.43,62.3,62.39,214228.0,59.61,59.6865,59.5622,59.6483,214228.0
2024-02-29 10:05:00,62.4,62.41,62.28,62.3,94751.0,59.6578,59.6674,59.5431,59.5622,94751.0
2024-02-29 10:10:00,62.31,62.33,62.18,62.21,84884.0,59.5718,59.5909,59.4475,59.4762,84884.0
2024-02-29 10:15:00,62.22,62.22,62.1,62.1,80054.0,59.4857,59.4857,59.371,59.371,80054.0
2024-02-29 10:20:00,62.1,62.1,62.02,62.06,154713.0,59.371,59.371,59.2945,59.3328,154713.0
2024-02-29 10:25:00,62.06,62.15,62.06,62.12,111921.0,59.3328,59.4188,59.3328,59.3901,111921.0
2024-02-29 10:30:00,62.11,62.13,62.04,62.05,156443.0,59.3806,59.3997,59.3136,59.3232,156443.0
2024-02-29 10:35:00,62.05,62.06,61.91,61.96,161329.0,59.3232,59.3328,59.1894,59.2372,161329.0
2024-02-29 10:40:00,61.95,62.02,61.9,62.01,354028.0,59.2276,59.2945,59.1798,59.285,354028.0
2024-02-29 10:45:00,62.0,62.17,61.93,62.16,231826.0,59.2754,59.4379,59.2085,59.4284,231826.0
2024-02-29 10:50:00,62.16,62.21,62.13,62.16,193324.0,59.4284,59.4762,59.3997,59.4284,193324.0
2024-02-29 10:55:00,62.16,62.22,62.15,62.21,126521.0,59.4284,59.4857,59.4188,59.4762,126521.0
2024-02-29 11:00:00,62.21,62.29,62.16,62.18,100859.0,59.4762,59.5527,59.4284,59.4475,100859.0
2024-02-29 11:05:00,62.17,62.25,62.14,62.24,102399.0,59.4379,59.5144,59.4093,59.5049,102399.0
2024-02-29 11:10:00,62.24,62.26,62.12,62.15,196217.0,59.5049,59.524,59.3901,59.4188,196217.0
2024-02-29 11:15:00,62.14,62.14,62.01,62.02,300681.0,59.4093,59.4093,59.285,59.2945,300681.0
2024-02-29 11:20:00,62.02,62.06,61.99,62.02,134446.0,59.2945,59.3328,59.2658,59.2945,134446.0
2024-02-29 11:25:00,62.02,62.09,62.01,62.06,159229.0,59.2945,59.3614,59.285,59.3328,159229.0
2024-02-29 11:30:00,62.06,62.07,61.99,61.99,83351.0,59.3328,59.3423,59.2658,59.2658,83351.0
2024-02-29 11:35:00,62.0,62.05,61.92,61.94,99431.0,59.2754,59.3232,59.1989,59.218,99431.0
2024-02-29 11:40:00,61.93,61.98,61.88,61.91,70177.0,59.2085,59.2563,59.1607,59.1894,70177.0
2024-02-29 11:45:00,61.91,61.96,61.88,61.94,65915.0,59.1894,59.2372,59.1607,59.218,65915.0
2024-02-29 11:50:00,61.94,61.98,61.92,61.95,104184.0,59.218,59.2563,59.1989,59.2276,104184.0
2024-02-29 11:55:00,61.96,62.0,61.94,61.95,48378.0,59.2372,59.2754,59.218,59.2276,48378.0
2024-02-29 12:00:00,61.94,61.97,61.9,61.93,67955.0,59.218,59.2467,59.1798,59.2085,67955.0
2024-02-29 12:05:00,61.93,61.96,61.9,61.93,56875.0,59.2085,59.2372,59.1798,59.2085,56875.0
2024-02-29 12:10:00,61.93,61.96,61.92,61.95,126419.0,59.2085,59.2372,59.1989,59.2276,126419.0
2024-02-29 12:15:00,61.95,61.96,61.82,61.85,158187.0,59.2276,59.2372,59.1033,59.132,158187.0
2024-02-29 12:20:00,61.85,61.9,61.84,61.87,60969.0,59.132,59.1798,59.1224,59.1511,60969.0
2024-02-29 12:25:00,61.88,61.91,61.82,61.83,67729.0,59.1607,59.1894,59.1033,59.1129,67729.0
2024-02-29 12:30:00,61.83,61.86,61.81,61.85,56524.0,59.1129,59.1416,59.0938,59.132,56524.0
2024-02-29 12:35:00,61.85,61.87,61.81,61.86,82160.0,59.132,59.1511,59.0938,59.1416,82160.0
2024-02-29 12:40:00,61.86,61.91,61.82,61.87,80166.0,59.1416,59.1894,59.1033,59.1511,80166.0
2024-02-29 12:45:00,61.87,61.94,61.85,61.93,62089.0,59.1511,59.218,59.132,59.2085,62089.0
2024-02-29 12:50:00,61.93,61.99,61.92,61.96,138427.0,59.2085,59.2658,59.1989,59.2372,138427.0
2024-02-29 12:55:00,61.96,61.99,61.94,61.99,115631.0,59.2372,59.2658,59.218,59.2658,115631.0
2024-02-29 13:00:00,61.99,62.02,61.99,62.02,182406.0,59.2658,59.2945,59.2658,59.2945,182406.0
2024-02-29 13:05:00,62.02,62.03,61.96,61.96,199765.0,59.2945,59.3041,59.2372,59.2372,199765.0
2024-02-29 13:10:00,61.96,62.02,61.93,62.02,130351.0,59.2372,59.2945,59.2085,59.2945,130351.0
2024-02-29 13:15:00,62.02,62.1,62.01,62.08,114238.0,59.2945,59.371,59.285,59.3519,114238.0
2024-02-29 13:20:00,62.08,62.15,62.05,62.09,86007.0,59.3519,59.4188,59.3232,59.3614,86007.0
2024-02-29 13:25:00,62.09,62.15,62.08,62.11,48627.0,59.3614,59.4188,59.3519,59.3806,48627.0
2024-02-29 13:30:00,62.11,62.17,62.1,62.15,73718.0,59.3806,59.4379,59.371,59.4188,73718.0
2024-02-29 13:35:00,62.16,62.21,62.15,62.2,51312.0,59.4284,59.4762,59.4188,59.4666,51312.0
2024-02-29 13:40:00,62.2,62.21,62.15,62.19,63359.0,59.4666,59.4762,59.4188,59.4571,63359.0
2024-02-29 13:45:00,62.19,62.24,62.17,62.2,264614.0,59.4571,59.5049,59.4379,59.4666,264614.0
2024-02-29 13:50:00,62.2,62.27,62.19,62.26,86656.0,59.4666,59.5335,59.4571,59.524,86656.0
2024-02-29 13:55:00,62.27,62.3,62.24,62.29,66299.0,59.5335,59.5622,59.5049,59.5527,66299.0
2024-02-29 14:00:00,62.3,62.38,62.3,62.32,83760.0,59.5622,59.6387,59.5622,59.5813,83760.0
2024-02-29 14:05:00,62.31,62.33,62.26,62.29,91756.0,59.5718,59.5909,59.524,59.5527,91756.0
2024-02-29 14:10:00,62.29,62.29,62.23,62.28,102090.0,59.5527,59.5527,59.4953,59.5431,102090.0
2024-02-29 14:15:00,62.28,62.29,62.24,62.24,83043.0,59.5431,59.5527,59.5049,59.5049,83043.0
2024-02-29 14:20:00,62.25,62.29,62.24,62.26,78032.0,59.5144,59.5527,59.5049,59.524,78032.0
2024-02-29 14:25:00,62.26,62.26,62.21,62.23,71321.0,59.524,59.524,59.4762,59.4953,71321.0
2024-02-29 14:30:00,62.24,62.28,62.22,62.25,70432.0,59.5049,59.5431,59.4857,59.5144,70432.0
2024-02-29 14:35:00,62.25,62.26,62.22,62.24,82559.0,59.5144,59.524,59.4857,59.5049,82559.0
2024-02-29 14:40:00,62.24,62.24,62.14,62.15,75033.0,59.5049,59.5049,59.4093,59.4188,75033.0
2024-02-29 14:45:00,62.14,62.15,62.09,62.1,117241.0,59.4093,59.4188,59.3614,59.371,117241.0
2024-02-29 14:50:00,62.1,62.13,62.09,62.1,62070.0,59.371,59.3997,59.3614,59.371,62070.0
2024-02-29 14:55:00,62.1,62.19,62.09,62.16,88217.0,59.371,59.4571,59.3614,59.4284,88217.0
2024-02-29 15:00:00,62.16,62.2,62.13,62.19,126909.0,59.4284,59.4666,59.3997,59.4571,126909.0
2024-02-29 15:05:00,62.2,62.27,62.19,62.27,449737.0,59.4666,59.5335,59.4571,59.5335,449737.0
2024-02-29 15:10:00,62.27,62.31,62.25,62.26,121635.0,59.5335,59.5718,59.5144,59.524,121635.0
2024-02-29 15:15:00,62.27,62.28,62.22,62.26,104206.0,59.5335,59.5431,59.4857,59.524,104206.0
2024-02-29 15:20:00,62.26,62.29,62.24,62.25,115125.0,59.524,59.5527,59.5049,59.5144,115125.0
2024-02-29 15:25:00,62.25,62.3,62.23,62.26,177185.0,59.5144,59.5622,59.4953,59.524,177185.0
2024-02-29 15:30:00,62.27,62.32,62.24,62.27,151926.0,59.5335,59.5813,59.5049,59.5335,151926.0
2024-02-29 15:35:00,62.27,62.31,62.25,62.29,167818.0,59.5335,59.5718,59.5144,59.5527,167818.0
2024-02-29 15:40:00,62.29,62.32,62.24,62.27,295613.0,59.5527,59.5813,59.5049,59.5335,295613.0
2024-02-29 15:45:00,62.27,62.33,62.26,62.3,364727.0,59.5335,59.5909,59.524,59.5622,364727.0
2024-02-29 15:50:00,62.3,62.31,62.15,62.23,847986.0,59.5622,59.5718,59.4188,59.4953,847986.0
2024-02-29 15:55:00,62.23,62.25,62.07,62.08,1603718.0,59.4953,59.5144,59.3423,59.3519,1603718.0
2024-03-01 09:30:00,61.91,61.92,61.47,61.62,546887.0,59.1894,59.1989,58.7687,58.9121,546887.0
2024-03-01 09:35:00,61.61,61.64,61.35,61.36,213967.0,58.9025,58.9312,58.654,58.6635,213967.0
2024-03-01 09:40:00,61.36,61.38,61.2,61.22,138471.0,58.6635,58.6827,58.5106,58.5297,138471.0
2024-03-01 09:45:00,61.22,61.35,61.17,61.26,288841.0,58.5297,58.654,58.4819,58.5679,288841.0
2024-03-01 09:50:00,61.26,61.26,61.1,61.14,181000.0,58.5679,58.5679,58.415,58.4532,181000.0
2024-03-01 09:55:00,61.14,61.15,60.96,61.06,344272.0,58.4532,58.4628,58.2811,58.3767,344272.0
2024-03-01 10:00:00,61.07,61.19,60.98,60.98,557442.0,58.3863,58.501,58.3002,58.3002,557442.0
2024-03-01 10:05:00,60.98,61.17,60.96,61.1,258107.0,58.3002,58.4819,58.2811,58.415,258107.0
2024-03-01 10:10:00,61.1,61.18,61.04,61.14,370889.0,58.415,58.4914,58.3576,58.4532,370889.0
2024-03-01 10:15:00,61.15,61.24,61.13,61.15,303580.0,58.4628,58.5488,58.4436,58.4628,303580.0
2024-03-01 10:20:00,61.14,61.32,61.12,61.32,209954.0,58.4532,58.6253,58.4341,58.6253,209954.0
2024-03-01 10:25:00,61.34,61.4,61.29,61.38,453788.0,58.6444,58.7018,58.5966,58.6827,453788.0
2024-03-01 10:30:00,61.38,61.52,61.38,61.51,408264.0,58.6827,58.8165,58.6827,58.8069,408264.0
2024-03-01 10:35:00,61.51,61.52,61.41,61.44,720441.0,58.8069,58.8165,58.7113,58.74,720441.0
2024-03-01 10:40:00,61.44,61.49,61.37,61.46,148441.0,58.74,58.7878,58.6731,58.7591,148441.0
2024-03-01 10:45:00,61.46,61.54,61.44,61.47,191844.0,58.7591,58.8356,58.74,58.7687,191844.0
2024-03-01 10:50:00,61.47,61.6,61.46,61.48,230281.0,58.7687,58.893,58.7591,58.7783,230281.0
2024-03-01 10:55:00,61.48,61.55,61.47,61.49,105069.0,58.7783,58.8452,58.7687,58.7878,105069.0
2024-03-01 11:00:00,61.49,61.58,61.48,61.52,171879.0,58.7878,58.8739,58.7783,58.8165,171879.0
2024-03-01 11:05:00,61.52,61.54,61.46,61.46,98031.0,58.8165,58.8356,58.7591,58.7591,98031.0
2024-03-01 11:10:00,61.46,61.49,61.37,61.4,124107.0,58.7591,58.7878,58.6731,58.7018,124107.0
2024-03-01 11:15:00,61.4,61.42,61.36,61.41,122256.0,58.7018,58.7209,58.6635,58.7113,122256.0
2024-03-01 11:20:00,61.41,61.46,61.37,61.38,120474.0,58.7113,58.7591,58.6731,58.6827,120474.0
2024-03-01 11:25:00,61.38,61.39,61.25,61.29,475716.0,58.6827,58.6922,58.5584,58.5966,475716.0
2024-03-01 11:30:00,61.29,61.34,61.25,61.33,102599.0,58.5966,58.6444,58.5584,58.6348,102599.0
2024-03-01 11:35:00,61.33,61.34,61.25,61.32,137180.0,58.6348,58.6444,58.5584,58.6253,137180.0
2024-03-01 11:40:00,61.32,61.39,61.3,61.34,84338.0,58.6253,58.6922,58.6062,58.6444,84338.0
2024-03-01 11:45:00,61.34,61.43,61.34,61.41,78817.0,58.6444,58.7305,58.6444,58.7113,78817.0
2024-03-01 11:50:00,61.41,61.44,61.36,61.38,174469.0,58.7113,58.74,58.6635,58.6827,174469.0
2024-03-01 11:55:00,61.38,61.41,61.37,61.4,88189.0,58.6827,58.7113,58.6731,58.7018,88189.0
2024-03-01 12:00:00,61.4,61.43,61.37,61.4,77484.0,58.7018,58.7305,58.6731,58.7018,77484.0
2024-03-01 12:05:00,61.4,61.43,61.4,61.42,64604.0,58.7018,58.7305,58.7018,58.7209,64604.0
2024-03-01 12:10:00,61.41,61.44,61.37,61.37,77676.0,58.7113,58.74,58.6731,58.6731,77676.0
2024-03-01 12:15:00,61.37,61.38,61.34,61.34,81409.0,58.6731,58.6827,58.6444,58.6444,81409.0
2024-03-01 12:20:00,61.34,61.38,61.31,61.32,63902.0,58.6444,58.6827,58.6157,58.6253,63902.0
2024-03-01 12:25:00,61.32,61.39,61.32,61.35,74301.0,58.6253,58.6922,58.6253,58.654,74301.0
2024-03-01 12:30:00,61.35,61.41,61.34,61.39,108378.0,58.654,58.7113,58.6444,58.6922,108378.0
2024-03-01 12:35:00,61.38,61.44,61.38,61.4,260487.0,58.6827,58.74,58.6827,58.7018,260487.0
2024-03-01 12:40:00,61.4,61.46,61.4,61.45,94720.0,58.7018,58.7591,58.7018,58.7496,94720.0
2024-03-01 12:45:00,61.45,61.45,61.38,61.43,117478.0,58.7496,58.7496,58.6827,58.7305,117478.0
2024-03-01 12:50:00,61.42,61.43,61.37,61.43,61491.0,58.7209,58.7305,58.6731,58.7305,61491.0
2024-03-01 12:55:00,61.43,61.47,61.38,61.38,79685.0,58.7305,58.7687,58.6827,58.6827,79685.0
2024-03-01 13:00:00,61.37,61.39,61.32,61.33,121234.0,58.6731,58.6922,58.6253,58.6348,121234.0
2024-03-01 13:05:00,61.34,61.35,61.29,61.33,138744.0,58.6444,58.654,58.5966,58.6348,138744.0
2024-03-01 13:10:00,61.33,61.39,61.33,61.35,113397.0,58.6348,58.6922,58.6348,58.654,113397.0
2024-03-01 13:15:00,61.35,61.37,61.32,61.34,129491.0,58.654,58.6731,58.6253,58.6444,129491.0
2024-03-01 13:20:00,61.34,61.45,61.32,61.43,277207.0,58.6444,58.7496,58.6253,58.7305,277207.0
2024-03-01 13:25:00,61.44,61.5,61.44,61.47,67486.0,58.74,58.7974,58.74,58.7687,67486.0
2024-03-01 13:30:00,61.48,61.51,61.45,61.48,69572.0,58.7783,58.8069,58.7496,58.7783,69572.0
2024-03-01 13:35:00,61.48,61.5,61.4,61.44,76901.0,58.7783,58.7974,58.7018,58.74,76901.0
2024-03-01 13:40:00,61.44,61.45,61.4,61.43,103396.0,58.74,58.7496,58.7018,58.7305,103396.0
2024-03-01 13:45:00,61.43,61.46,61.36,61.37,123161.0,58.7305,58.7591,58.6635,58.6731,123161.0
2024-03-01 13:50:00,61.37,61.38,61.3,61.31,592814.0,58.6731,58.6827,58.6062,58.6157,592814.0
2024-03-01 13:55:00,61.31,61.37,61.3,61.34,310075.0,58.6157,58.6731,58.6062,58.6444,310075.0
2024-03-01 14:00:00,61.34,61.43,61.34,61.41,133431.0,58.6444,58.7305,58.6444,58.7113,133431.0
2024-03-01 14:05:00,61.42,61.46,61.4,61.45,127923.0,58.7209,58.7591,58.7018,58.7496,127923.0
2024-03-01 14:10:00,61.46,61.52,61.44,61.46,164757.0,58.7591,58.8165,58.74,58.7591,164757.0
2024-03-01 14:15:00,61.46,61.5,61.46,61.5,140324.0,58.7591,58.7974,58.7591,58.7974,140324.0
2024-03-01 14:20:00,61.5,61.55,61.47,61.55,91630.0,58.7974,58.8452,58.7687,58.8452,91630.0
2024-03-01 14:25:00,61.55,61.61,61.54,61.6,226980.0,58.8452,58.9025,58.8356,58.893,226980.0
2024-03-01 14:30:00,61.6,61.67,61.59,61.67,281078.0,58.893,58.9599,58.8834,58.9599,281078.0
2024-03-01 14:35:00,61.68,61.74,61.63,61.72,411798.0,58.9695,59.0268,58.9217,59.0077,411798.0
2024-03-01 14:40:00,61.72,61.78,61.71,61.73,281991.0,59.0077,59.0651,58.9981,59.0173,281991.0
2024-03-01 14:45:00,61.73,61.74,61.67,61.69,193255.0,59.0173,59.0268,58.9599,58.979,193255.0
2024-03-01 14:50:00,61.7,61.73,61.68,61.71,115478.0,58.9886,59.0173,58.9695,58.9981,115478.0
2024-03-01 14:55:00,61.72,61.74,61.68,61.7,107063.0,59.0077,59.0268,58.9695,58.9886,107063.0
2024-03-01 15:00:00,61.69,61.71,61.64,61.69,147271.0,58.979,58.9981,58.9312,58.979,147271.0
2024-03-01 15:05:00,61.69,61.72,61.62,61.64,147848.0,58.979,59.0077,58.9121,58.9312,147848.0
2024-03-01 15:10:00,61.64,61.71,61.62,61.7,109347.0,58.9312,58.9981,58.9121,58.9886,109347.0
2024-03-01 15:15:00,61.69,61.75,61.68,61.73,275752.0,58.979,59.0364,58.9695,59.0173,275752.0
2024-03-01 15:20:00,61.73,61.77,61.72,61.74,175586.0,59.0173,59.0555,59.0077,59.0268,175586.0
2024-03-01 15:25:00,61.74,61.77,61.72,61.73,152650.0,59.0268,59.0555,59.0077,59.0173,152650.0
2024-03-01 15:30:00,61.72,61.8,61.65,61.67,838479.0,59.0077,59.0842,58.9408,58.9599,838479.0
2024-03-01 15:35:00,61.66,61.66,61.54,61.57,762466.0,58.9503,58.9503,58.8356,58.8643,762466.0
2024-03-01 15:40:00,61.57,61.58,61.54,61.58,671823.0,58.8643,58.8739,58.8356,58.8739,671823.0
2024-03-01 15:45:00,61.58,61.67,61.56,61.66,440102.0,58.8739,58.9599,58.8547,58.9503,440102.0
2024-03-01 15:50:00,61.65,61.73,61.64,61.71,970411.0,58.9408,59.0173,58.9312,58.9981,970411.0
2024-03-01 15:55:00,61.71,61.74,61.66,61.71,2069704.0,58.9981,59.0268,58.9503,58.9981,2069704.0
2024-03-04 09:30:00,61.43,61.81,61.43,61.72,625976.0,58.7305,59.0938,58.7305,59.0077,625976.0
2024-03-04 09:35:00,61.72,61.73,61.46,61.48,217020.0,59.0077,59.0173,58.7591,58.7783,217020.0
2024-03-04 09:40:00,61.48,61.64,61.46,61.52,305568.0,58.7783,58.9312,58.7591,58.8165,305568.0
2024-03-04 09:45:00,61.51,61.66,61.51,61.62,222419.0,58.8069,58.9503,58.8069,58.9121,222419.0
2024-03-04 09:50:00,61.63,61.67,61.54,61.6,327936.0,58.9217,58.9599,58.8356,58.893,327936.0
2024-03-04 09:55:00,61.59,61.75,61.54,61.7,251421.0,58.8834,59.0364,58.8356,58.9886,251421.0
2024-03-04 10:00:00,61.7,61.74,61.57,61.59,456393.0,58.9886,59.0268,58.8643,58.8834,456393.0
2024-03-04 10:05:00,61.58,61.66,61.57,61.63,419515.0,58.8739,58.9503,58.8643,58.9217,419515.0
2024-03-04 10:10:00,61.64,61.66,61.58,61.61,233087.0,58.9312,58.9503,58.8739,58.9025,233087.0
2024-03-04 10:15:00,61.6,61.76,61.59,61.75,103090.0,58.893,59.046,58.8834,59.0364,103090.0
2024-03-04 10:20:00,61.76,61.83,61.72,61.83,179542.0,59.046,59.1129,59.0077,59.1129,179542.0
2024-03-04 10:25:00,61.83,61.84,61.73,61.84,132587.0,59.1129,59.1224,59.0173,59.1224,132587.0
2024-03-04 10:30:00,61.84,61.88,61.78,61.8,144029.0,59.1224,59.1607,59.0651,59.0842,144029.0
2024-03-04 10:35:00,61.8,61.82,61.73,61.75,133848.0,59.0842,59.1033,59.0173,59.0364,133848.0
2024-03-04 10:40:00,61.75,61.84,61.75,61.81,143731.0,59.0364,59.1224,59.0364,59.0938,143731.0
2024-03-04 10:45:00,61.81,61.83,61.73,61.81,118197.0,59.0938,59.1129,59.0173,59.0938,118197.0
2024-03-04 10:50:00,61.81,61.97,61.81,61.95,142944.0,59.0938,59.2467,59.0938,59.2276,142944.0
2024-03-04 10:55:00,61.95,62.01,61.94,61.96,114094.0,59.2276,59.285,59.218,59.2372,114094.0
2024-03-04 11:00:00,61.96,62.07,61.93,62.05,71833.0,59.2372,59.3423,59.2085,59.3232,71833.0
2024-03-04 11:05:00,62.06,62.21,62.05,62.21,209951.0,59.3328,59.4762,59.3232,59.4762,209951.0
2024-03-04 11:10:00,62.21,62.33,62.2,62.27,413085.0,59.4762,59.5909,59.4666,59.5335,413085.0
2024-03-04 11:15:00,62.27,62.28,62.18,62.2,112111.0,59.5335,59.5431,59.4475,59.4666,112111.0
2024-03-04 11:20:00,62.19,62.2,62.12,62.15,104579.0,59.4571,59.4666,59.3901,59.4188,104579.0
2024-03-04 11:25:00,62.14,62.18,62.12,62.16,160806.0,59.4093,59.4475,59.3901,59.4284,160806.0
2024-03-04 11:30:00,62.16,62.23,62.16,62.22,174798.0,59.4284,59.4953,59.4284,59.4857,174798.0
2024-03-04 11:35:00,62.21,62.23,62.14,62.15,90013.0,59.4762,59.4953,59.4093,59.4188,90013.0
2024-03-04 11:40:00,62.16,62.22,62.15,62.21,97020.0,59.4284,59.4857,59.4188,59.4762,97020.0
2024-03-04 11:45:00,62.2,62.26,62.2,62.26,129087.0,59.4666,59.524,59.4666,59.524,129087.0
2024-03-04 11:50:00,62.26,62.28,62.24,62.25,58948.0,59.524,59.5431,59.5049,59.5144,58948.0
2024-03-04 11:55:00,62.24,62.27,62.21,62.25,106576.0,59.5049,59.5335,59.4762,59.5144,106576.0
2024-03-04 12:00:00,62.25,62.29,62.23,62.24,135925.0,59.5144,59.5527,59.4953,59.5049,135925.0
2024-03-04 12:05:00,62.25,62.28,62.23,62.27,63214.0,59.5144,59.5431,59.4953,59.5335,63214.0
2024-03-04 12:10:00,62.27,62.3,62.24,62.29,108512.0,59.5335,59.5622,59.5049,59.5527,108512.0
2024-03-04 12:15:00,62.29,62.3,62.23,62.27,93205.0,59.5527,59.5622,59.4953,59.5335,93205.0
2024-03-04 12:20:00,62.26,62.29,62.25,62.26,59278.0,59.524,59.5527,59.5144,59.524,59278.0
2024-03-04 12:25:00,62.26,62.35,62.25,62.33,170270.0,59.524,59.61,59.5144,59.5909,170270.0
2024-03-04 12:30:00,62.32,62.32,62.26,62.3,95621.0,59.5813,59.5813,59.524,59.5622,95621.0
2024-03-04 12:35:00,62.31,62.31,62.27,62.31,82514.0,59.5718,59.5718,59.5335,59.5718,82514.0
2024-03-04 12:40:00,62.31,62.33,62.29,62.31,241581.0,59.5718,59.5909,59.5527,59.5718,241581.0
2024-03-04 12:45:00,62.31,62.31,62.27,62.29,89718.0,59.5718,59.5718,59.5335,59.5527,89718.0
2024-03-04 12:50:00,62.29,62.3,62.26,62.28,117723.0,59.5527,59.5622,59.524,59.5431,117723.0
2024-03-04 12:55:00,62.28,62.3,62.26,62.3,96730.0,59.5431,59.5622,59.524,59.5622,96730.0
2024-03-04 13:00:00,62.3,62.32,62.26,62.31,174213.0,59.5622,59.5813,59.524,59.5718,174213.0
2024-03-04 13:05:00,62.31,62.38,62.31,62.36,585382.0,59.5718,59.6387,59.5718,59.6196,585382.0
2024-03-04 13:10:00,62.35,62.37,62.32,62.35,69047.0,59.61,59.6291,59.5813,59.61,69047.0
2024-03-04 13:15:00,62.34,62.35,62.26,62.28,87475.0,59.6005,59.61,59.524,59.5431,87475.0
2024-03-04 13:20:00,62.28,62.28,62.22,62.25,63102.0,59.5431,59.5431,59.4857,59.5144,63102.0
2024-03-04 13:25:00,62.25,62.26,62.22,62.25,59011.0,59.5144,59.524,59.4857,59.5144,59011.0
2024-03-04 13:30:00,62.25,62.25,62.18,62.23,64122.0,59.5144,59.5144,59.4475,59.4953,64122.0
2024-03-04 13:35:00,62.23,62.25,62.19,62.21,81144.0,59.4953,59.5144,59.4571,59.4762,81144.0
2024-03-04 13:40:00,62.2,62.27,62.2,62.26,61152.0,59.4666,59.5335,59.4666,59.524,61152.0
2024-03-04 13:45:00,62.25,62.26,62.19,62.2,60182.0,59.5144,59.524,59.4571,59.4666,60182.0
2024-03-04 13:50:00,62.2,62.22,62.17,62.19,55704.0,59.4666,59.4857,59.4379,59.4571,55704.0
2024-03-04 13:55:00,62.19,62.22,62.17,62.2,76198.0,59.4571,59.4857,59.4379,59.4666,76198.0
2024-03-04 14:00:00,62.2,62.26,62.19,62.23,52881.0,59.4666,59.524,59.4571,59.4953,52881.0
2024-03-04 14:05:00,62.23,62.31,62.23,62.3,60206.0,59.4953,59.5718,59.4953,59.5622,60206.0
2024-03-04 14:10:00,62.3,62.3,62.23,62.23,65083.0,59.5622,59.5622,59.4953,59.4953,65083.0
2024-03-04 14:15:00,62.23,62.29,62.21,62.21,89692.0,59.4953,59.5527,59.4762,59.4762,89692.0
2024-03-04 14:20:00,62.22,62.24,62.18,62.24,65804.0,59.4857,59.5049,59.4475,59.5049,65804.0
2024-03-04 14:25:00,62.24,62.32,62.23,62.3,69770.0,59.5049,59.5813,59.4953,59.5622,69770.0
2024-03-04 14:30:00,62.31,62.36,62.29,62.35,142904.0,59.5718,59.6196,59.5527,59.61,142904.0
2024-03-04 14:35:00,62.34,62.46,62.34,62.46,192740.0,59.6005,59.7152,59.6005,59.7152,192740.0
2024-03-04 14:40:00,62.46,62.5,62.45,62.46,227109.0,59.7152,59.7534,59.7056,59.7152,227109.0
2024-03-04 14:45:00,62.46,62.51,62.42,62.51,141857.0,59.7152,59.763,59.6769,59.763,141857.0
2024-03-04 14:50:00,62.5,62.52,62.48,62.51,138551.0,59.7534,59.7726,59.7343,59.763,138551.0
2024-03-04 14:55:00,62.5,62.53,62.46,62.49,146002.0,59.7534,59.7821,59.7152,59.7439,146002.0
2024-03-04 15:00:00,62.49,62.54,62.48,62.52,152624.0,59.7439,59.7917,59.7343,59.7726,152624.0
2024-03-04 15:05:00,62.52,62.57,62.51,62.56,155532.0,59.7726,59.8204,59.763,59.8108,155532.0
2024-03-04 15:10:00,62.57,62.62,62.54,62.6,163661.0,59.8204,59.8682,59.7917,59.849,163661.0
2024-03-04 15:15:00,62.6,62.61,62.56,62.57,136881.0,59.849,59.8586,59.8108,59.8204,136881.0
2024-03-04 15:20:00,62.58,62.63,62.56,62.61,163015.0,59.8299,59.8777,59.8108,59.8586,163015.0
2024-03-04 15:25:00,62.61,62.66,62.59,62.65,190321.0,59.8586,59.9064,59.8395,59.8968,190321.0
2024-03-04 15:30:00,62.66,62.73,62.64,62.7,402587.0,59.9064,59.9733,59.8873,59.9446,402587.0
2024-03-04 15:35:00,62.69,62.69,62.59,62.65,299298.0,59.9351,59.9351,59.8395,59.8968,299298.0
2024-03-04 15:40:00,62.65,62.73,62.65,62.72,367367.0,59.8968,59.9733,59.8968,59.9638,367367.0
2024-03-04 15:45:00,62.72,62.8,62.66,62.8,612869.0,59.9638,60.0402,59.9064,60.0402,612869.0
2024-03-04 15:50:00,62.8,62.85,62.72,62.73,823087.0,60.0402,60.0881,59.9638,59.9733,823087.0
2024-03-04 15:55:00,62.73,62.75,62.68,62.73,1580139.0,59.9733,59.9924,59.9255,59.9733,1580139.0
2024-03-05 09:30:00,62.92,63.18,62.91,63.18,770285.0,60.155,60.4035,60.1454,60.4035,770285.0
2024-03-05 09:35:00,63.17,63.3,63.1,63.27,717764.0,60.394,60.5183,60.3271,60.4896,717764.0
2024-03-05 09:40:00,63.27,63.5,63.24,63.37,544100.0,60.4896,60.7095,60.4609,60.5852,544100.0
2024-03-05 09:45:00,63.36,63.46,63.28,63.33,516681.0,60.5756,60.6712,60.4992,60.547,516681.0
2024-03-05 09:50:00,63.34,63.37,63.25,63.27,483698.0,60.5565,60.5852,60.4705,60.4896,483698.0
2024-03-05 09:55:00,63.27,63.32,63.22,63.31,268234.0,60.4896,60.5374,60.4418,60.5278,268234.0
2024-03-05 10:00:00,63.3,63.62,63.3,63.55,1155133.0,60.5183,60.8242,60.5183,60.7573,1155133.0
2024-03-05 10:05:00,63.55,63.59,63.5,63.58,400249.0,60.7573,60.7955,60.7095,60.786,400249.0
2024-03-05 10:10:00,63.57,63.63,63.46,63.62,294896.0,60.7764,60.8338,60.6712,60.8242,294896.0
2024-03-05 10:15:00,63.62,63.77,63.6,63.77,472902.0,60.8242,60.9676,60.8051,60.9676,472902.0
2024-03-05 10:20:00,63.77,63.83,63.72,63.81,858031.0,60.9676,61.025,60.9198,61.0059,858031.0
2024-03-05 10:25:00,63.82,63.84,63.7,63.82,337573.0,61.0154,61.0345,60.9007,61.0154,337573.0
2024-03-05 10:30:00,63.83,63.85,63.73,63.84,280826.0,61.025,61.0441,60.9294,61.0345,280826.0
2024-03-05 10:35:00,63.84,63.87,63.8,63.84,237545.0,61.0345,61.0632,60.9963,61.0345,237545.0
2024-03-05 10:40:00,63.83,63.97,63.82,63.89,315663.0,61.025,61.1588,61.0154,61.0823,315663.0
2024-03-05 10:45:00,63.89,63.94,63.82,63.91,240106.0,61.0823,61.1302,61.0154,61.1015,240106.0
2024-03-05 10:50:00,63.9,63.94,63.88,63.89,178382.0,61.0919,61.1302,61.0728,61.0823,178382.0
2024-03-05 10:55:00,63.9,63.91,63.77,63.77,167296.0,61.0919,61.1015,60.9676,60.9676,167296.0
2024-03-05 11:00:00,63.77,63.78,63.67,63.69,246623.0,60.9676,60.9772,60.872,60.8911,246623.0
2024-03-05 11:05:00,63.69,63.74,63.65,63.66,392485.0,60.8911,60.9389,60.8529,60.8625,392485.0
2024-03-05 11:10:00,63.66,63.66,63.57,63.6,153141.0,60.8625,60.8625,60.7764,60.8051,153141.0
2024-03-05 11:15:00,63.61,63.61,63.34,63.34,387840.0,60.8147,60.8147,60.5565,60.5565,387840.0
2024-03-05 11:20:00,63.35,63.35,63.25,63.29,436312.0,60.5661,60.5661,60.4705,60.5087,436312.0
2024-03-05 11:25:00,63.28,63.29,63.18,63.28,268869.0,60.4992,60.5087,60.4035,60.4992,268869.0
2024-03-05 11:30:00,63.28,63.38,63.26,63.31,323243.0,60.4992,60.5948,60.48,60.5278,323243.0
2024-03-05 11:35:00,63.31,63.35,63.25,63.26,109646.0,60.5278,60.5661,60.4705,60.48,109646.0
2024-03-05 11:40:00,63.26,63.26,63.02,63.05,202747.0,60.48,60.48,60.2506,60.2793,202747.0
2024-03-05 11:45:00,63.05,63.05,62.97,63.01,207293.0,60.2793,60.2793,60.2028,60.241,207293.0
2024-03-05 11:50:00,63.02,63.02,62.96,62.96,173376.0,60.2506,60.2506,60.1932,60.1932,173376.0
2024-03-05 11:55:00,62.96,63.01,62.92,62.93,125231.0,60.1932,60.241,60.155,60.1645,125231.0
2024-03-05 12:00:00,62.93,62.94,62.83,62.86,145662.0,60.1645,60.1741,60.0689,60.0976,145662.0
2024-03-05 12:05:00,62.86,62.96,62.85,62.93,125467.0,60.0976,60.1932,60.0881,60.1645,125467.0
2024-03-05 12:10:00,62.93,62.98,62.86,62.87,120461.0,60.1645,60.2123,60.0976,60.1072,120461.0
2024-03-05 12:15:00,62.86,62.9,62.8,62.86,145545.0,60.0976,60.1359,60.0402,60.0976,145545.0
2024-03-05 12:20:00,62.86,62.91,62.81,62.82,166641.0,60.0976,60.1454,60.0498,60.0594,166641.0
2024-03-05 12:25:00,62.82,62.82,62.69,62.69,150234.0,60.0594,60.0594,59.9351,59.9351,150234.0
2024-03-05 12:30:00,62.69,62.76,62.66,62.75,464102.0,59.9351,60.002,59.9064,59.9924,464102.0
2024-03-05 12:35:00,62.75,62.82,62.71,62.72,201260.0,59.9924,60.0594,59.9542,59.9638,201260.0
2024-03-05 12:40:00,62.72,62.78,62.66,62.77,259375.0,59.9638,60.0211,59.9064,60.0116,259375.0
2024-03-05 12:45:00,62.77,62.87,62.77,62.84,97594.0,60.0116,60.1072,60.0116,60.0785,97594.0
2024-03-05 12:50:00,62.84,62.9,62.82,62.89,63205.0,60.0785,60.1359,60.0594,60.1263,63205.0
2024-03-05 12:55:00,62.89,62.92,62.86,62.91,61059.0,60.1263,60.155,60.0976,60.1454,61059.0
2024-03-05 13:00:00,62.91,62.94,62.88,62.91,93951.0,60.1454,60.1741,60.1167,60.1454,93951.0
2024-03-05 13:05:00,62.9,62.97,62.89,62.97,71812.0,60.1359,60.2028,60.1263,60.2028,71812.0
2024-03-05 13:10:00,62.97,62.99,62.91,62.97,91608.0,60.2028,60.2219,60.1454,60.2028,91608.0
2024-03-05 13:15:00,62.97,62.99,62.88,62.89,123639.0,60.2028,60.2219,60.1167,60.1263,123639.0
2024-03-05 13:20:00,62.88,62.95,62.87,62.93,115912.0,60.1167,60.1837,60.1072,60.1645,115912.0
2024-03-05 13:25:00,62.92,62.99,62.89,62.97,84501.0,60.155,60.2219,60.1263,60.2028,84501.0
2024-03-05 13:30:00,62.96,63.0,62.94,62.99,62152.0,60.1932,60.2315,60.1741,60.2219,62152.0
2024-03-05 13:35:00,62.98,62.98,62.85,62.86,149884.0,60.2123,60.2123,60.0881,60.0976,149884.0
2024-03-05 13:40:00,62.86,62.89,62.84,62.88,112655.0,60.0976,60.1263,60.0785,60.1167,112655.0
2024-03-05 13:45:00,62.87,62.91,62.84,62.88,74944.0,60.1072,60.1454,60.0785,60.1167,74944.0
2024-03-05 13:50:00,62.88,62.94,62.88,62.89,118692.0,60.1167,60.1741,60.1167,60.1263,118692.0
2024-03-05 13:55:00,62.89,62.95,62.84,62.86,170824.0,60.1263,60.1837,60.0785,60.0976,170824.0
2024-03-05 14:00:00,62.86,62.89,62.79,62.8,161366.0,60.0976,60.1263,60.0307,60.0402,161366.0
2024-03-05 14:05:00,62.8,62.87,62.77,62.85,150535.0,60.0402,60.1072,60.0116,60.0881,150535.0
2024-03-05 14:10:00,62.85,62.88,62.83,62.86,112038.0,60.0881,60.1167,60.0689,60.0976,112038.0
2024-03-05 14:15:00,62.85,62.89,62.8,62.86,121427.0,60.0881,60.1263,60.0402,60.0976,121427.0
2024-03-05 14:20:00,62.85,62.9,62.83,62.87,131518.0,60.0881,60.1359,60.0689,60.1072,131518.0
2024-03-05 14:25:00,62.88,62.91,62.84,62.9,89188.0,60.1167,60.1454,60.0785,60.1359,89188.0
2024-03-05 14:30:00,62.9,62.91,62.81,62.83,171969.0,60.1359,60.1454,60.0498,60.0689,171969.0
2024-03-05 14:35:00,62.83,62.83,62.78,62.8,209379.0,60.0689,60.0689,60.0211,60.0402,209379.0
2024-03-05 14:40:00,62.79,62.8,62.73,62.75,140239.0,60.0307,60.0402,59.9733,59.9924,140239.0
2024-03-05 14:45:00,62.75,62.75,62.58,62.58,368517.0,59.9924,59.9924,59.8299,59.8299,368517.0
2024-03-05 14:50:00,62.58,62.62,62.54,62.62,358049.0,59.8299,59.8682,59.7917,59.8682,358049.0
2024-03-05 14:55:00,62.62,62.66,62.54,62.58,169144.0,59.8682,59.9064,59.7917,59.8299,169144.0
2024-03-05 15:00:00,62.58,62.58,62.48,62.52,283259.0,59.8299,59.8299,59.7343,59.7726,283259.0
2024-03-05 15:05:00,62.53,62.61,62.51,62.58,163747.0,59.7821,59.8586,59.763,59.8299,163747.0
2024-03-05 15:10:00,62.58,62.59,62.46,62.46,195854.0,59.8299,59.8395,59.7152,59.7152,195854.0
2024-03-05 15:15:00,62.46,62.48,62.43,62.46,218036.0,59.7152,59.7343,59.6865,59.7152,218036.0
2024-03-05 15:20:00,62.46,62.47,62.38,62.44,179205.0,59.7152,59.7248,59.6387,59.6961,179205.0
2024-03-05 15:25:00,62.43,62.45,62.38,62.39,259074.0,59.6865,59.7056,59.6387,59.6483,259074.0
2024-03-05 15:30:00,62.38,62.48,62.36,62.45,286419.0,59.6387,59.7343,59.6196,59.7056,286419.0
2024-03-05 15:35:00,62.45,62.46,62.4,62.41,290151.0,59.7056,59.7152,59.6578,59.6674,290151.0
2024-03-05 15:40:00,62.4,62.41,62.32,62.36,406832.0,59.6578,59.6674,59.5813,59.6196,406832.0
2024-03-05 15:45:00,62.35,62.58,62.32,62.58,482454.0,59.61,59.8299,59.5813,59.8299,482454.0
2024-03-05 15:50:00,62.58,62.64,62.54,62.59,892627.0,59.8299,59.8873,59.7917,59.8395,892627.0
2024-03-05 15:55:00,62.58,62.6,62.51,62.57,1306687.0,59.8299,59.849,59.763,59.8204,1306687.0
2024-03-06 09:30:00,63.09,63.17,62.99,63.14,380987.0,60.3175,60.394,60.2219,60.3653,380987.0
2024-03-06 09:35:00,63.14,63.19,63.05,63.14,204001.0,60.3653,60.4131,60.2793,60.3653,204001.0
2024-03-06 09:40:00,63.14,63.33,63.11,63.32,257253.0,60.3653,60.547,60.3366,60.5374,257253.0
2024-03-06 09:45:00,63.33,63.45,63.25,63.42,317375.0,60.547,60.6617,60.4705,60.633,317375.0
2024-03-06 09:50:00,63.42,63.5,63.37,63.45,149494.0,60.633,60.7095,60.5852,60.6617,149494.0
2024-03-06 09:55:00,63.46,63.47,63.37,63.45,247915.0,60.6712,60.6808,60.5852,60.6617,247915.0
2024-03-06 10:00:00,63.43,63.48,63.39,63.45,347978.0,60.6426,60.6904,60.6043,60.6617,347978.0
2024-03-06 10:05:00,63.45,63.49,63.28,63.42,328002.0,60.6617,60.6999,60.4992,60.633,328002.0
2024-03-06 10:10:00,63.42,63.44,63.26,63.27,95264.0,60.633,60.6521,60.48,60.4896,95264.0
2024-03-06 10:15:00,63.27,63.27,63.14,63.16,123061.0,60.4896,60.4896,60.3653,60.3844,123061.0
2024-03-06 10:20:00,63.16,63.21,63.13,63.2,87068.0,60.3844,60.4322,60.3557,60.4227,87068.0
2024-03-06 10:25:00,63.19,63.21,63.13,63.15,241163.0,60.4131,60.4322,60.3557,60.3749,241163.0
2024-03-06 10:30:00,63.14,63.17,63.08,63.13,245514.0,60.3653,60.394,60.3079,60.3557,245514.0
2024-03-06 10:35:00,63.12,63.14,62.97,62.99,187167.0,60.3462,60.3653,60.2028,60.2219,187167.0
2024-03-06 10:40:00,63.0,63.08,62.93,63.05,158955.0,60.2315,60.3079,60.1645,60.2793,158955.0
2024-03-06 10:45:00,63.04,63.08,63.02,63.06,85152.0,60.2697,60.3079,60.2506,60.2888,85152.0
2024-03-06 10:50:00,63.06,63.15,63.03,63.15,112800.0,60.2888,60.3749,60.2601,60.3749,112800.0
2024-03-06 10:55:00,63.15,63.25,63.14,63.24,95424.0,60.3749,60.4705,60.3653,60.4609,95424.0
2024-03-06 11:00:00,63.23,63.26,63.18,63.19,123380.0,60.4514,60.48,60.4035,60.4131,123380.0
2024-03-06 11:05:00,63.19,63.23,63.13,63.14,231287.0,60.4131,60.4514,60.3557,60.3653,231287.0
2024-03-06 11:10:00,63.14,63.25,63.14,63.24,224655.0,60.3653,60.4705,60.3653,60.4609,224655.0
2024-03-06 11:15:00,63.25,63.3,63.24,63.28,83599.0,60.4705,60.5183,60.4609,60.4992,83599.0
2024-03-06 11:20:00,63.28,63.28,63.22,63.26,74697.0,60.4992,60.4992,60.4418,60.48,74697.0
2024-03-06 11:25:00,63.26,63.3,63.24,63.25,375970.0,60.48,60.5183,60.4609,60.4705,375970.0
2024-03-06 11:30:00,63.26,63.3,63.19,63.2,260057.0,60.48,60.5183,60.4131,60.4227,260057.0
2024-03-06 11:35:00,63.21,63.24,63.14,63.21,300173.0,60.4322,60.4609,60.3653,60.4322,300173.0
2024-03-06 11:40:00,63.21,63.25,63.2,63.23,37477.0,60.4322,60.4705,60.4227,60.4514,37477.0
2024-03-06 11:45:00,63.23,63.24,63.18,63.22,46331.0,60.4514,60.4609,60.4035,60.4418,46331.0
2024-03-06 11:50:00,63.22,63.27,63.16,63.16,150150.0,60.4418,60.4896,60.3844,60.3844,150150.0
2024-03-06 11:55:00,63.16,63.21,63.11,63.14,88383.0,60.3844,60.4322,60.3366,60.3653,88383.0
2024-03-06 12:00:00,63.14,63.16,63.08,63.13,114756.0,60.3653,60.3844,60.3079,60.3557,114756.0
2024-03-06 12:05:00,63.13,63.19,63.07,63.15,96803.0,60.3557,60.4131,60.2984,60.3749,96803.0
2024-03-06 12:10:00,63.16,63.23,63.16,63.23,77402.0,60.3844,60.4514,60.3844,60.4514,77402.0
2024-03-06 12:15:00,63.23,63.31,63.23,63.23,85719.0,60.4514,60.5278,60.4514,60.4514,85719.0
2024-03-06 12:20:00,63.24,63.32,63.24,63.27,78084.0,60.4609,60.5374,60.4609,60.4896,78084.0
2024-03-06 12:25:00,63.27,63.29,63.23,63.24,62283.0,60.4896,60.5087,60.4514,60.4609,62283.0
2024-03-06 12:30:00,63.24,63.26,63.21,63.24,51359.0,60.4609,60.48,60.4322,60.4609,51359.0
2024-03-06 12:35:00,63.24,63.34,63.24,63.32,184672.0,60.4609,60.5565,60.4609,60.5374,184672.0
2024-03-06 12:40:00,63.33,63.37,63.3,63.37,241595.0,60.547,60.5852,60.5183,60.5852,241595.0
2024-03-06 12:45:00,63.36,63.39,63.28,63.31,234589.0,60.5756,60.6043,60.4992,60.5278,234589.0
2024-03-06 12:50:00,63.31,63.34,63.28,63.29,33767.0,60.5278,60.5565,60.4992,60.5087,33767.0
2024-03-06 12:55:00,63.28,63.31,63.26,63.28,157083.0,60.4992,60.5278,60.48,60.4992,157083.0
2024-03-06 13:00:00,63.28,63.29,63.23,63.28,41934.0,60.4992,60.5087,60.4514,60.4992,41934.0
2024-03-06 13:05:00,63.28,63.32,63.25,63.29,51571.0,60.4992,60.5374,60.4705,60.5087,51571.0
2024-03-06 13:10:00,63.28,63.32,63.24,63.32,56263.0,60.4992,60.5374,60.4609,60.5374,56263.0
2024-03-06 13:15:00,63.31,63.37,63.31,63.37,70161.0,60.5278,60.5852,60.5278,60.5852,70161.0
2024-03-06 13:20:00,63.38,63.39,63.27,63.29,105721.0,60.5948,60.6043,60.4896,60.5087,105721.0
2024-03-06 13:25:00,63.29,63.3,63.26,63.29,56014.0,60.5087,60.5183,60.48,60.5087,56014.0
2024-03-06 13:30:00,63.29,63.31,63.13,63.14,104902.0,60.5087,60.5278,60.3557,60.3653,104902.0
2024-03-06 13:35:00,63.13,63.19,63.1,63.16,270064.0,60.3557,60.4131,60.3271,60.3844,270064.0
2024-03-06 13:40:00,63.16,63.23,63.15,63.18,89556.0,60.3844,60.4514,60.3749,60.4035,89556.0
2024-03-06 13:45:00,63.19,63.19,63.05,63.07,167082.0,60.4131,60.4131,60.2793,60.2984,167082.0
2024-03-06 13:50:00,63.07,63.09,63.02,63.07,225487.0,60.2984,60.3175,60.2506,60.2984,225487.0
2024-03-06 13:55:00,63.08,63.1,63.04,63.08,50168.0,60.3079,60.3271,60.2697,60.3079,50168.0
2024-03-06 14:00:00,63.07,63.15,63.05,63.07,94997.0,60.2984,60.3749,60.2793,60.2984,94997.0
2024-03-06 14:05:00,63.07,63.16,63.03,63.13,272643.0,60.2984,60.3844,60.2601,60.3557,272643.0
2024-03-06 14:10:00,63.14,63.14,62.98,63.0,126447.0,60.3653,60.3653,60.2123,60.2315,126447.0
2024-03-06 14:15:00,62.99,63.0,62.91,62.93,101764.0,60.2219,60.2315,60.1454,60.1645,101764.0
2024-03-06 14:20:00,62.93,62.99,62.91,62.98,91639.0,60.1645,60.2219,60.1454,60.2123,91639.0
2024-03-06 14:25:00,62.99,63.0,62.93,62.99,72413.0,60.2219,60.2315,60.1645,60.2219,72413.0
2024-03-06 14:30:00,62.98,63.04,62.95,63.03,176042.0,60.2123,60.2697,60.1837,60.2601,176042.0
2024-03-06 14:35:00,63.02,63.02,62.93,62.94,77939.0,60.2506,60.2506,60.1645,60.1741,77939.0
2024-03-06 14:40:00,62.94,62.98,62.91,62.94,62952.0,60.1741,60.2123,60.1454,60.1741,62952.0
2024-03-06 14:45:00,62.93,62.98,62.88,62.97,145193.0,60.1645,60.2123,60.1167,60.2028,145193.0
2024-03-06 14:50:00,62.97,63.06,62.97,63.06,97652.0,60.2028,60.2888,60.2028,60.2888,97652.0
2024-03-06 14:55:00,63.07,63.07,63.02,63.07,103281.0,60.2984,60.2984,60.2506,60.2984,103281.0
2024-03-06 15:00:00,63.07,63.08,63.02,63.07,124117.0,60.2984,60.3079,60.2506,60.2984,124117.0
2024-03-06 15:05:00,63.07,63.08,63.03,63.04,92955.0,60.2984,60.3079,60.2601,60.2697,92955.0
2024-03-06 15:10:00,63.03,63.07,62.99,63.01,186232.0,60.2601,60.2984,60.2219,60.241,186232.0
2024-03-06 15:15:00,63.01,63.12,63.01,63.06,127379.0,60.241,60.3462,60.241,60.2888,127379.0
2024-03-06 15:20:00,63.05,63.06,63.01,63.03,259664.0,60.2793,60.2888,60.241,60.2601,259664.0
2024-03-06 15:25:00,63.03,63.11,62.97,63.09,896597.0,60.2601,60.3366,60.2028,60.3175,896597.0
2024-03-06 15:30:00,63.09,63.17,63.07,63.08,399136.0,60.3175,60.394,60.2984,60.3079,399136.0
2024-03-06 15:35:00,63.08,63.17,63.04,63.16,300160.0,60.3079,60.394,60.2697,60.3844,300160.0
2024-03-06 15:40:00,63.17,63.24,63.12,63.15,187173.0,60.394,60.4609,60.3462,60.3749,187173.0
2024-03-06 15:45:00,63.15,63.22,63.11,63.2,256073.0,60.3749,60.4418,60.3366,60.4227,256073.0
2024-03-06 15:50:00,63.19,63.25,63.12,63.25,710076.0,60.4131,60.4705,60.3462,60.4705,710076.0
2024-03-06 15:55:00,63.24,63.27,63.15,63.17,1141273.0,60.4609,60.4896,60.3749,60.394,1141273.0
2024-03-07 09:30:00,63.74,63.86,63.52,63.65,578897.0,60.9389,61.0537,60.7286,60.8529,578897.0
2024-03-07 09:35:00,63.65,63.7,63.49,63.59,373549.0,60.8529,60.9007,60.6999,60.7955,373549.0
2024-03-07 09:40:00,63.6,63.66,63.55,63.64,204284.0,60.8051,60.8625,60.7573,60.8433,204284.0
2024-03-07 09:45:00,63.65,63.75,63.61,63.62,176709.0,60.8529,60.9485,60.8147,60.8242,176709.0
2024-03-07 09:50:00,63.63,63.65,63.54,63.56,167737.0,60.8338,60.8529,60.7477,60.7669,167737.0
2024-03-07 09:55:00,63.57,63.7,63.56,63.7,179565.0,60.7764,60.9007,60.7669,60.9007,179565.0
2024-03-07 10:00:00,63.7,63.77,63.64,63.74,404865.0,60.9007,60.9676,60.8433,60.9389,404865.0
2024-03-07 10:05:00,63.74,63.77,63.65,63.73,180573.0,60.9389,60.9676,60.8529,60.9294,180573.0
2024-03-07 10:10:00,63.73,63.8,63.7,63.74,129238.0,60.9294,60.9963,60.9007,60.9389,129238.0
2024-03-07 10:15:00,63.74,63.75,63.66,63.67,207621.0,60.9389,60.9485,60.8625,60.872,207621.0
2024-03-07 10:20:00,63.67,63.7,63.62,63.67,114117.0,60.872,60.9007,60.8242,60.872,114117.0
2024-03-07 10:25:00,63.67,63.74,63.67,63.73,107761.0,60.872,60.9389,60.872,60.9294,107761.0
2024-03-07 10:30:00,63.73,63.77,63.71,63.75,101450.0,60.9294,60.9676,60.9103,60.9485,101450.0
2024-03-07 10:35:00,63.76,63.79,63.61,63.63,88288.0,60.9581,60.9867,60.8147,60.8338,88288.0
2024-03-07 10:40:00,63.62,63.74,63.62,63.7,97323.0,60.8242,60.9389,60.8242,60.9007,97323.0
2024-03-07 10:45:00,63.7,63.76,63.62,63.76,82072.0,60.9007,60.9581,60.8242,60.9581,82072.0
2024-03-07 10:50:00,63.75,63.76,63.68,63.7,52454.0,60.9485,60.9581,60.8816,60.9007,52454.0
2024-03-07 10:55:00,63.7,63.77,63.69,63.74,52622.0,60.9007,60.9676,60.8911,60.9389,52622.0
2024-03-07 11:00:00,63.74,63.75,63.67,63.69,51992.0,60.9389,60.9485,60.872,60.8911,51992.0
2024-03-07 11:05:00,63.69,63.73,63.66,63.7,53828.0,60.8911,60.9294,60.8625,60.9007,53828.0
2024-03-07 11:10:00,63.7,63.71,63.64,63.65,62052.0,60.9007,60.9103,60.8433,60.8529,62052.0
2024-03-07 11:15:00,63.65,63.69,63.64,63.67,51384.0,60.8529,60.8911,60.8433,60.872,51384.0
2024-03-07 11:20:00,63.67,63.72,63.66,63.72,46022.0,60.872,60.9198,60.8625,60.9198,46022.0
2024-03-07 11:25:00,63.71,63.77,63.66,63.74,119040.0,60.9103,60.9676,60.8625,60.9389,119040.0
2024-03-07 11:30:00,63.73,63.73,63.63,63.68,75642.0,60.9294,60.9294,60.8338,60.8816,75642.0
2024-03-07 11:35:00,63.68,63.76,63.65,63.74,112375.0,60.8816,60.9581,60.8529,60.9389,112375.0
2024-03-07 11:40:00,63.74,63.75,63.7,63.73,98369.0,60.9389,60.9485,60.9007,60.9294,98369.0
2024-03-07 11:45:00,63.72,63.74,63.67,63.69,41544.0,60.9198,60.9389,60.872,60.8911,41544.0
2024-03-07 11:50:00,63.69,63.7,63.63,63.67,40905.0,60.8911,60.9007,60.8338,60.872,40905.0
2024-03-07 11:55:00,63.68,63.75,63.67,63.69,70472.0,60.8816,60.9485,60.872,60.8911,70472.0
2024-03-07 12:00:00,63.69,63.72,63.59,63.61,36832.0,60.8911,60.9198,60.7955,60.8147,36832.0
2024-03-07 12:05:00,63.62,63.62,63.52,63.52,46100.0,60.8242,60.8242,60.7286,60.7286,46100.0
2024-03-07 12:10:00,63.53,63.56,63.5,63.52,72171.0,60.7382,60.7669,60.7095,60.7286,72171.0
2024-03-07 12:15:00,63.53,63.6,63.53,63.59,39693.0,60.7382,60.8051,60.7382,60.7955,39693.0
2024-03-07 12:20:00,63.59,63.63,63.56,63.62,46947.0,60.7955,60.8338,60.7669,60.8242,46947.0
2024-03-07 12:25:00,63.61,63.61,63.53,63.54,67394.0,60.8147,60.8147,60.7382,60.7477,67394.0
2024-03-07 12:30:00,63.54,63.6,63.52,63.6,39164.0,60.7477,60.8051,60.7286,60.8051,39164.0
2024-03-07 12:35:00,63.59,63.6,63.56,63.59,32894.0,60.7955,60.8051,60.7669,60.7955,32894.0
2024-03-07 12:40:00,63.59,63.6,63.55,63.59,40880.0,60.7955,60.8051,60.7573,60.7955,40880.0
2024-03-07 12:45:00,63.59,63.62,63.58,63.6,52720.0,60.7955,60.8242,60.786,60.8051,52720.0
2024-03-07 12:50:00,63.6,63.63,63.59,63.62,50218.0,60.8051,60.8338,60.7955,60.8242,50218.0
2024-03-07 12:55:00,63.62,63.62,63.54,63.59,152955.0,60.8242,60.8242,60.7477,60.7955,152955.0
2024-03-07 13:00:00,63.59,63.61,63.57,63.6,59166.0,60.7955,60.8147,60.7764,60.8051,59166.0
2024-03-07 13:05:00,63.6,63.62,63.59,63.61,58344.0,60.8051,60.8242,60.7955,60.8147,58344.0
2024-03-07 13:10:00,63.62,63.64,63.59,63.61,48756.0,60.8242,60.8433,60.7955,60.8147,48756.0
2024-03-07 13:15:00,63.61,63.65,63.6,63.62,91829.0,60.8147,60.8529,60.8051,60.8242,91829.0
2024-03-07 13:20:00,63.61,63.64,63.56,63.56,56417.0,60.8147,60.8433,60.7669,60.7669,56417.0
2024-03-07 13:25:00,63.56,63.56,63.52,63.55,56690.0,60.7669,60.7669,60.7286,60.7573,56690.0
2024-03-07 13:30:00,63.55,63.56,63.51,63.54,64109.0,60.7573,60.7669,60.719,60.7477,64109.0
2024-03-07 13:35:00,63.54,63.56,63.52,63.55,51029.0,60.7477,60.7669,60.7286,60.7573,51029.0
2024-03-07 13:40:00,63.55,63.63,63.54,63.63,43023.0,60.7573,60.8338,60.7477,60.8338,43023.0
2024-03-07 13:45:00,63.63,63.65,63.6,63.63,61760.0,60.8338,60.8529,60.8051,60.8338,61760.0
2024-03-07 13:50:00,63.63,63.65,63.61,63.63,66186.0,60.8338,60.8529,60.8147,60.8338,66186.0
2024-03-07 13:55:00,63.62,63.68,63.6,63.61,72131.0,60.8242,60.8816,60.8051,60.8147,72131.0
2024-03-07 14:00:00,63.62,63.63,63.58,63.61,66787.0,60.8242,60.8338,60.786,60.8147,66787.0
2024-03-07 14:05:00,63.61,63.65,63.6,63.63,59487.0,60.8147,60.8529,60.8051,60.8338,59487.0
2024-03-07 14:10:00,63.63,63.65,63.6,63.6,61541.0,60.8338,60.8529,60.8051,60.8051,61541.0
2024-03-07 14:15:00,63.61,63.63,63.59,63.62,59986.0,60.8147,60.8338,60.7955,60.8242,59986.0
2024-03-07 14:20:00,63.62,63.63,63.5,63.51,89036.0,60.8242,60.8338,60.7095,60.719,89036.0
2024-03-07 14:25:00,63.5,63.56,63.47,63.55,74354.0,60.7095,60.7669,60.6808,60.7573,74354.0
2024-03-07 14:30:00,63.54,63.55,63.5,63.52,102182.0,60.7477,60.7573,60.7095,60.7286,102182.0
2024-03-07 14:35:00,63.52,63.58,63.51,63.58,82107.0,60.7286,60.786,60.719,60.786,82107.0
2024-03-07 14:40:00,63.57,63.61,63.57,63.58,75257.0,60.7764,60.8147,60.7764,60.786,75257.0
2024-03-07 14:45:00,63.58,63.61,63.55,63.55,73343.0,60.786,60.8147,60.7573,60.7573,73343.0
2024-03-07 14:50:00,63.55,63.58,63.52,63.53,58507.0,60.7573,60.786,60.7286,60.7382,58507.0
2024-03-07 14:55:00,63.53,63.57,63.52,63.57,76633.0,60.7382,60.7764,60.7286,60.7764,76633.0
2024-03-07 15:00:00,63.56,63.59,63.52,63.55,152213.0,60.7669,60.7955,60.7286,60.7573,152213.0
2024-03-07 15:05:00,63.55,63.55,63.5,63.52,86994.0,60.7573,60.7573,60.7095,60.7286,86994.0
2024-03-07 15:10:00,63.52,63.57,63.52,63.57,76156.0,60.7286,60.7764,60.7286,60.7764,76156.0
2024-03-07 15:15:00,63.57,63.62,63.57,63.58,108293.0,60.7764,60.8242,60.7764,60.786,108293.0
2024-03-07 15:20:00,63.58,63.63,63.58,63.63,125895.0,60.786,60.8338,60.786,60.8338,125895.0
2024-03-07 15:25:00,63.64,63.65,63.61,63.64,139991.0,60.8433,60.8529,60.8147,60.8433,139991.0
2024-03-07 15:30:00,63.63,63.66,63.6,63.66,139672.0,60.8338,60.8625,60.8051,60.8625,139672.0
2024-03-07 15:35:00,63.66,63.67,63.6,63.62,160829.0,60.8625,60.872,60.8051,60.8242,160829.0
2024-03-07 15:40:00,63.62,63.67,63.62,63.66,317728.0,60.8242,60.872,60.8242,60.8625,317728.0
2024-03-07 15:45:00,63.66,63.69,63.61,63.62,258268.0,60.8625,60.8911,60.8147,60.8242,258268.0
2024-03-07 15:50:00,63.61,63.69,63.56,63.68,335276.0,60.8147,60.8911,60.7669,60.8816,335276.0
2024-03-07 15:55:00,63.67,63.68,63.58,63.58,1087322.0,60.872,60.8816,60.786,60.786,1087322.0
2024-03-08 09:30:00,63.79,63.82,63.4,63.4,453464.0,60.9867,61.0154,60.6139,60.6139,453464.0
2024-03-08 09:35:00,63.41,63.48,63.35,63.42,222757.0,60.6234,60.6904,60.5661,60.633,222757.0
2024-03-08 09:40:00,63.42,63.63,63.36,63.6,151413.0,60.633,60.8338,60.5756,60.8051,151413.0
2024-03-08 09:45:00,63.6,63.63,63.48,63.52,136185.0,60.8051,60.8338,60.6904,60.7286,136185.0
2024-03-08 09:50:00,63.52,63.57,63.45,63.5,100560.0,60.7286,60.7764,60.6617,60.7095,100560.0
2024-03-08 09:55:00,63.5,63.56,63.48,63.53,78096.0,60.7095,60.7669,60.6904,60.7382,78096.0
2024-03-08 10:00:00,63.52,63.6,63.47,63.48,255792.0,60.7286,60.8051,60.6808,60.6904,255792.0
2024-03-08 10:05:00,63.47,63.52,63.38,63.39,204049.0,60.6808,60.7286,60.5948,60.6043,204049.0
2024-03-08 10:10:00,63.38,63.46,63.38,63.4,131948.0,60.5948,60.6712,60.5948,60.6139,131948.0
2024-03-08 10:15:00,63.4,63.45,63.31,63.32,452225.0,60.6139,60.6617,60.5278,60.5374,452225.0
2024-03-08 10:20:00,63.32,63.34,63.22,63.3,246772.0,60.5374,60.5565,60.4418,60.5183,246772.0
2024-03-08 10:25:00,63.3,63.34,63.27,63.29,107265.0,60.5183,60.5565,60.4896,60.5087,107265.0
2024-03-08 10:30:00,63.29,63.37,63.25,63.34,98862.0,60.5087,60.5852,60.4705,60.5565,98862.0
2024-03-08 10:35:00,63.34,63.44,63.31,63.43,117429.0,60.5565,60.6521,60.5278,60.6426,117429.0
2024-03-08 10:40:00,63.43,63.47,63.36,63.36,86089.0,60.6426,60.6808,60.5756,60.5756,86089.0
2024-03-08 10:45:00,63.37,63.43,63.33,63.4,137488.0,60.5852,60.6426,60.547,60.6139,137488.0
2024-03-08 10:50:00,63.4,63.45,63.29,63.35,206758.0,60.6139,60.6617,60.5087,60.5661,206758.0
2024-03-08 10:55:00,63.35,63.36,63.23,63.3,141775.0,60.5661,60.5756,60.4514,60.5183,141775.0
2024-03-08 11:00:00,63.29,63.36,63.24,63.33,201832.0,60.5087,60.5756,60.4609,60.547,201832.0
2024-03-08 11:05:00,63.33,63.34,63.22,63.34,109887.0,60.547,60.5565,60.4418,60.5565,109887.0
2024-03-08 11:10:00,63.34,63.38,63.27,63.36,88020.0,60.5565,60.5948,60.4896,60.5756,88020.0
2024-03-08 11:15:00,63.37,63.54,63.37,63.53,339728.0,60.5852,60.7477,60.5852,60.7382,339728.0
2024-03-08 11:20:00,63.53,63.63,63.5,63.63,625425.0,60.7382,60.8338,60.7095,60.8338,625425.0
2024-03-08 11:25:00,63.63,63.72,63.62,63.69,192404.0,60.8338,60.9198,60.8242,60.8911,192404.0
2024-03-08 11:30:00,63.69,63.86,63.69,63.71,224333.0,60.8911,61.0537,60.8911,60.9103,224333.0
2024-03-08 11:35:00,63.72,63.73,63.63,63.64,142183.0,60.9198,60.9294,60.8338,60.8433,142183.0
2024-03-08 11:40:00,63.64,63.65,63.53,63.55,99098.0,60.8433,60.8529,60.7382,60.7573,99098.0
2024-03-08 11:45:00,63.55,63.67,63.54,63.58,115220.0,60.7573,60.872,60.7477,60.786,115220.0
2024-03-08 11:50:00,63.59,63.7,63.59,63.65,212775.0,60.7955,60.9007,60.7955,60.8529,212775.0
2024-03-08 11:55:00,63.65,63.66,63.58,63.61,90654.0,60.8529,60.8625,60.786,60.8147,90654.0
2024-03-08 12:00:00,63.61,63.72,63.61,63.66,101743.0,60.8147,60.9198,60.8147,60.8625,101743.0
2024-03-08 12:05:00,63.66,63.67,63.6,63.61,94541.0,60.8625,60.872,60.8051,60.8147,94541.0
2024-03-08 12:10:00,63.61,63.65,63.58,63.64,87454.0,60.8147,60.8529,60.786,60.8433,87454.0
2024-03-08 12:15:00,63.65,63.72,63.64,63.72,106506.0,60.8529,60.9198,60.8433,60.9198,106506.0
2024-03-08 12:20:00,63.73,63.73,63.66,63.69,83841.0,60.9294,60.9294,60.8625,60.8911,83841.0
2024-03-08 12:25:00,63.69,63.7,63.64,63.68,151838.0,60.8911,60.9007,60.8433,60.8816,151838.0
2024-03-08 12:30:00,63.68,63.69,63.63,63.68,73057.0,60.8816,60.8911,60.8338,60.8816,73057.0
2024-03-08 12:35:00,63.68,63.72,63.67,63.7,187616.0,60.8816,60.9198,60.872,60.9007,187616.0
2024-03-08 12:40:00,63.7,63.72,63.65,63.68,172216.0,60.9007,60.9198,60.8529,60.8816,172216.0
2024-03-08 12:45:00,63.67,63.68,63.62,63.68,135088.0,60.872,60.8816,60.8242,60.8816,135088.0
2024-03-08 12:50:00,63.69,63.7,63.62,63.63,133763.0,60.8911,60.9007,60.8242,60.8338,133763.0
2024-03-08 12:55:00,63.62,63.8,63.61,63.76,220248.0,60.8242,60.9963,60.8147,60.9581,220248.0
2024-03-08 13:00:00,63.77,63.79,63.72,63.77,138758.0,60.9676,60.9867,60.9198,60.9676,138758.0
2024-03-08 13:05:00,63.76,63.78,63.71,63.77,136913.0,60.9581,60.9772,60.9103,60.9676,136913.0
2024-03-08 13:10:00,63.76,63.8,63.75,63.79,62835.0,60.9581,60.9963,60.9485,60.9867,62835.0
2024-03-08 13:15:00,63.79,63.84,63.79,63.8,144337.0,60.9867,61.0345,60.9867,60.9963,144337.0
2024-03-08 13:20:00,63.79,63.91,63.79,63.91,146064.0,60.9867,61.1015,60.9867,61.1015,146064.0
2024-03-08 13:25:00,63.91,63.93,63.87,63.89,123815.0,61.1015,61.1206,61.0632,61.0823,123815.0
2024-03-08 13:30:00,63.9,63.92,63.83,63.84,89251.0,61.0919,61.111,61.025,61.0345,89251.0
2024-03-08 13:35:00,63.84,63.87,63.78,63.78,63684.0,61.0345,61.0632,60.9772,60.9772,63684.0
2024-03-08 13:40:00,63.77,63.79,63.75,63.78,57821.0,60.9676,60.9867,60.9485,60.9772,57821.0
2024-03-08 13:45:00,63.77,63.77,63.71,63.74,66563.0,60.9676,60.9676,60.9103,60.9389,66563.0
2024-03-08 13:50:00,63.74,63.81,63.74,63.77,60996.0,60.9389,61.0059,60.9389,60.9676,60996.0
2024-03-08 13:55:00,63.76,63.8,63.74,63.8,44027.0,60.9581,60.9963,60.9389,60.9963,44027.0
2024-03-08 14:00:00,63.8,63.82,63.75,63.81,79598.0,60.9963,61.0154,60.9485,61.0059,79598.0
2024-03-08 14:05:00,63.8,63.82,63.76,63.76,51238.0,60.9963,61.0154,60.9581,60.9581,51238.0
2024-03-08 14:10:00,63.76,63.86,63.76,63.85,48307.0,60.9581,61.0537,60.9581,61.0441,48307.0
2024-03-08 14:15:00,63.86,63.86,63.8,63.82,43828.0,61.0537,61.0537,60.9963,61.0154,43828.0
2024-03-08 14:20:00,63.82,63.91,63.82,63.84,47023.0,61.0154,61.1015,61.0154,61.0345,47023.0
2024-03-08 14:25:00,63.85,63.89,63.84,63.86,60355.0,61.0441,61.0823,61.0345,61.0537,60355.0
2024-03-08 14:30:00,63.86,63.86,63.81,63.82,63643.0,61.0537,61.0537,61.0059,61.0154,63643.0
2024-03-08 14:35:00,63.82,63.85,63.77,63.78,69529.0,61.0154,61.0441,60.9676,60.9772,69529.0
2024-03-08 14:40:00,63.78,63.8,63.75,63.79,170326.0,60.9772,60.9963,60.9485,60.9867,170326.0
2024-03-08 14:45:00,63.79,63.85,63.78,63.79,67223.0,60.9867,61.0441,60.9772,60.9867,67223.0
2024-03-08 14:50:00,63.8,63.94,63.79,63.9,115680.0,60.9963,61.1302,60.9867,61.0919,115680.0
2024-03-08 14:55:00,63.9,63.92,63.84,63.86,114950.0,61.0919,61.111,61.0345,61.0537,114950.0
2024-03-08 15:00:00,63.87,63.89,63.84,63.88,108786.0,61.0632,61.0823,61.0345,61.0728,108786.0
2024-03-08 15:05:00,63.89,63.9,63.84,63.84,112744.0,61.0823,61.0919,61.0345,61.0345,112744.0
2024-03-08 15:10:00,63.83,63.84,63.77,63.79,116269.0,61.025,61.0345,60.9676,60.9867,116269.0
2024-03-08 15:15:00,63.78,63.9,63.78,63.87,106385.0,60.9772,61.0919,60.9772,61.0632,106385.0
2024-03-08 15:20:00,63.86,63.89,63.81,63.81,155407.0,61.0537,61.0823,61.0059,61.0059,155407.0
2024-03-08 15:25:00,63.81,63.82,63.73,63.74,133713.0,61.0059,61.0154,60.9294,60.9389,133713.0
2024-03-08 15:30:00,63.73,63.87,63.73,63.87,139701.0,60.9294,61.0632,60.9294,61.0632,139701.0
2024-03-08 15:35:00,63.86,63.87,63.79,63.8,150927.0,61.0537,61.0632,60.9867,60.9963,150927.0
2024-03-08 15:40:00,63.8,63.86,63.79,63.81,179996.0,60.9963,61.0537,60.9867,61.0059,179996.0
2024-03-08 15:45:00,63.81,63.83,63.75,63.77,232755.0,61.0059,61.025,60.9485,60.9676,232755.0
2024-03-08 15:50:00,63.77,63.86,63.76,63.83,423797.0,60.9676,61.0537,60.9581,61.025,423797.0
2024-03-08 15:55:00,63.82,63.84,63.71,63.73,955225.0,61.0154,61.0345,60.9103,60.9294,955225.0
2024-03-11 09:30:00,63.66,64.18,63.66,64.15,382959.0,60.8625,61.3596,60.8625,61.3309,382959.0
2024-03-11 09:35:00,64.15,64.21,63.9,63.9,203612.0,61.3309,61.3883,61.0919,61.0919,203612.0
2024-03-11 09:40:00,63.89,63.94,63.79,63.84,164878.0,61.0823,61.1302,60.9867,61.0345,164878.0
2024-03-11 09:45:00,63.83,63.83,63.67,63.75,225056.0,61.025,61.025,60.872,60.9485,225056.0
2024-03-11 09:50:00,63.74,63.78,63.7,63.77,95294.0,60.9389,60.9772,60.9007,60.9676,95294.0
2024-03-11 09:55:00,63.76,63.83,63.69,63.8,111670.0,60.9581,61.025,60.8911,60.9963,111670.0
2024-03-11 10:00:00,63.8,63.8,63.69,63.76,414916.0,60.9963,60.9963,60.8911,60.9581,414916.0
2024-03-11 10:05:00,63.75,63.75,63.59,63.62,91298.0,60.9485,60.9485,60.7955,60.8242,91298.0
2024-03-11 10:10:00,63.62,63.79,63.6,63.76,147361.0,60.8242,60.9867,60.8051,60.9581,147361.0
2024-03-11 10:15:00,63.76,63.79,63.7,63.77,124364.0,60.9581,60.9867,60.9007,60.9676,124364.0
2024-03-11 10:20:00,63.77,63.84,63.73,63.75,128265.0,60.9676,61.0345,60.9294,60.9485,128265.0
2024-03-11 10:25:00,63.75,63.75,63.66,63.67,110619.0,60.9485,60.9485,60.8625,60.872,110619.0
2024-03-11 10:30:00,63.66,63.66,63.56,63.6,106656.0,60.8625,60.8625,60.7669,60.8051,106656.0
2024-03-11 10:35:00,63.61,63.63,63.54,63.55,107739.0,60.8147,60.8338,60.7477,60.7573,107739.0
2024-03-11 10:40:00,63.55,63.55,63.41,63.44,235030.0,60.7573,60.7573,60.6234,60.6521,235030.0
2024-03-11 10:45:00,63.43,63.63,63.41,63.62,231799.0,60.6426,60.8338,60.6234,60.8242,231799.0
2024-03-11 10:50:00,63.61,63.64,63.5,63.57,119424.0,60.8147,60.8433,60.7095,60.7764,119424.0
2024-03-11 10:55:00,63.57,63.66,63.56,63.65,193515.0,60.7764,60.8625,60.7669,60.8529,193515.0
2024-03-11 11:00:00,63.65,63.66,63.52,63.55,140891.0,60.8529,60.8625,60.7286,60.7573,140891.0
2024-03-11 11:05:00,63.55,63.65,63.53,63.64,89353.0,60.7573,60.8529,60.7382,60.8433,89353.0
2024-03-11 11:10:00,63.64,63.65,63.59,63.62,78503.0,60.8433,60.8529,60.7955,60.8242,78503.0
2024-03-11 11:15:00,63.63,63.63,63.53,63.53,138670.0,60.8338,60.8338,60.7382,60.7382,138670.0
2024-03-11 11:20:00,63.54,63.64,63.54,63.64,56147.0,60.7477,60.8433,60.7477,60.8433,56147.0
2024-03-11 11:25:00,63.64,63.67,63.61,63.66,65715.0,60.8433,60.872,60.8147,60.8625,65715.0
2024-03-11 11:30:00,63.65,63.68,63.62,63.65,49272.0,60.8529,60.8816,60.8242,60.8529,49272.0
2024-03-11 11:35:00,63.64,63.7,63.64,63.67,77572.0,60.8433,60.9007,60.8433,60.872,77572.0
2024-03-11 11:40:00,63.68,63.76,63.68,63.73,73513.0,60.8816,60.9581,60.8816,60.9294,73513.0
2024-03-11 11:45:00,63.73,63.74,63.68,63.7,115488.0,60.9294,60.9389,60.8816,60.9007,115488.0
2024-03-11 11:50:00,63.7,63.77,63.68,63.73,98957.0,60.9007,60.9676,60.8816,60.9294,98957.0
2024-03-11 11:55:00,63.73,63.76,63.71,63.72,41966.0,60.9294,60.9581,60.9103,60.9198,41966.0
2024-03-11 12:00:00,63.72,63.77,63.71,63.72,93786.0,60.9198,60.9676,60.9103,60.9198,93786.0
2024-03-11 12:05:00,63.72,63.77,63.69,63.71,53006.0,60.9198,60.9676,60.8911,60.9103,53006.0
2024-03-11 12:10:00,63.72,63.79,63.72,63.76,66828.0,60.9198,60.9867,60.9198,60.9581,66828.0
2024-03-11 12:15:00,63.77,63.82,63.74,63.74,70781.0,60.9676,61.0154,60.9389,60.9389,70781.0
2024-03-11 12:20:00,63.74,63.78,63.73,63.76,134726.0,60.9389,60.9772,60.9294,60.9581,134726.0
2024-03-11 12:25:00,63.75,63.76,63.71,63.74,71654.0,60.9485,60.9581,60.9103,60.9389,71654.0
2024-03-11 12:30:00,63.74,63.77,63.72,63.76,103424.0,60.9389,60.9676,60.9198,60.9581,103424.0
2024-03-11 12:35:00,63.76,63.81,63.75,63.8,101705.0,60.9581,61.0059,60.9485,60.9963,101705.0
2024-03-11 12:40:00,63.8,63.84,63.78,63.83,46819.0,60.9963,61.0345,60.9772,61.025,46819.0
2024-03-11 12:45:00,63.84,63.88,63.84,63.86,62983.0,61.0345,61.0728,61.0345,61.0537,62983.0
2024-03-11 12:50:00,63.86,63.86,63.8,63.84,52651.0,61.0537,61.0537,60.9963,61.0345,52651.0
2024-03-11 12:55:00,63.84,63.86,63.78,63.8,89314.0,61.0345,61.0537,60.9772,60.9963,89314.0
2024-03-11 13:00:00,63.8,63.83,63.78,63.81,59518.0,60.9963,61.025,60.9772,61.0059,59518.0
2024-03-11 13:05:00,63.81,63.86,63.8,63.86,66319.0,61.0059,61.0537,60.9963,61.0537,66319.0
2024-03-11 13:10:00,63.86,63.89,63.83,63.87,64136.0,61.0537,61.0823,61.025,61.0632,64136.0
2024-03-11 13:15:00,63.87,63.9,63.85,63.89,100183.0,61.0632,61.0919,61.0441,61.0823,100183.0
2024-03-11 13:20:00,63.89,63.92,63.88,63.88,66751.0,61.0823,61.111,61.0728,61.0728,66751.0
2024-03-11 13:25:00,63.89,63.94,63.88,63.93,35343.0,61.0823,61.1302,61.0728,61.1206,35343.0
2024-03-11 13:30:00,63.94,63.94,63.88,63.9,79220.0,61.1302,61.1302,61.0728,61.0919,79220.0
2024-03-11 13:35:00,63.9,63.92,63.87,63.89,42287.0,61.0919,61.111,61.0632,61.0823,42287.0
2024-03-11 13:40:00,63.89,63.9,63.86,63.88,59684.0,61.0823,61.0919,61.0537,61.0728,59684.0
2024-03-11 13:45:00,63.89,63.91,63.85,63.89,49316.0,61.0823,61.1015,61.0441,61.0823,49316.0
2024-03-11 13:50:00,63.88,63.88,63.84,63.88,27471.0,61.0728,61.0728,61.0345,61.0728,27471.0
2024-03-11 13:55:00,63.88,63.92,63.87,63.89,51174.0,61.0728,61.111,61.0632,61.0823,51174.0
2024-03-11 14:00:00,63.9,63.91,63.87,63.88,46627.0,61.0919,61.1015,61.0632,61.0728,46627.0
2024-03-11 14:05:00,63.89,63.9,63.85,63.87,29277.0,61.0823,61.0919,61.0441,61.0632,29277.0
2024-03-11 14:10:00,63.87,63.87,63.81,63.83,52614.0,61.0632,61.0632,61.0059,61.025,52614.0
2024-03-11 14:15:00,63.83,63.85,63.8,63.81,55451.0,61.025,61.0441,60.9963,61.0059,55451.0
2024-03-11 14:20:00,63.81,63.84,63.78,63.84,71648.0,61.0059,61.0345,60.9772,61.0345,71648.0
2024-03-11 14:25:00,63.84,63.86,63.83,63.85,47143.0,61.0345,61.0537,61.025,61.0441,47143.0
2024-03-11 14:30:00,63.86,63.9,63.83,63.85,102923.0,61.0537,61.0919,61.025,61.0441,102923.0
2024-03-11 14:35:00,63.84,63.88,63.83,63.84,32760.0,61.0345,61.0728,61.025,61.0345,32760.0
2024-03-11 14:40:00,63.84,63.88,63.84,63.87,86807.0,61.0345,61.0728,61.0345,61.0632,86807.0
2024-03-11 14:45:00,63.88,63.88,63.82,63.85,108123.0,61.0728,61.0728,61.0154,61.0441,108123.0
2024-03-11 14:50:00,63.85,63.9,63.83,63.89,63406.0,61.0441,61.0919,61.025,61.0823,63406.0
2024-03-11 14:55:00,63.89,63.94,63.88,63.94,53591.0,61.0823,61.1302,61.0728,61.1302,53591.0
2024-03-11 15:00:00,63.94,63.98,63.9,63.91,77487.0,61.1302,61.1684,61.0919,61.1015,77487.0
2024-03-11 15:05:00,63.91,63.94,63.9,63.92,62416.0,61.1015,61.1302,61.0919,61.111,62416.0
2024-03-11 15:10:00,63.92,63.95,63.88,63.9,325019.0,61.111,61.1397,61.0728,61.0919,325019.0
2024-03-11 15:15:00,63.9,63.91,63.87,63.88,145163.0,61.0919,61.1015,61.0632,61.0728,145163.0
2024-03-11 15:20:00,63.89,63.94,63.88,63.93,63307.0,61.0823,61.1302,61.0728,61.1206,63307.0
2024-03-11 15:25:00,63.93,63.95,63.86,63.87,96033.0,61.1206,61.1397,61.0537,61.0632,96033.0
2024-03-11 15:30:00,63.87,63.91,63.85,63.87,202800.0,61.0632,61.1015,61.0441,61.0632,202800.0
2024-03-11 15:35:00,63.88,63.89,63.83,63.89,143186.0,61.0728,61.0823,61.025,61.0823,143186.0
2024-03-11 15:40:00,63.89,63.99,63.89,63.96,194291.0,61.0823,61.178,61.0823,61.1493,194291.0
2024-03-11 15:45:00,63.96,63.97,63.91,63.95,207014.0,61.1493,61.1588,61.1015,61.1397,207014.0
2024-03-11 15:50:00,63.95,63.97,63.9,63.93,286729.0,61.1397,61.1588,61.0919,61.1206,286729.0
2024-03-11 15:55:00,63.93,64.09,63.93,64.06,860191.0,61.1206,61.2736,61.1206,61.2449,860191.0
2024-03-12 09:30:00,63.94,63.94,63.69,63.78,304386.0,61.1302,61.1302,60.8911,60.9772,304386.0
2024-03-12 09:35:00,63.78,63.78,63.58,63.67,206615.0,60.9772,60.9772,60.786,60.872,206615.0
2024-03-12 09:40:00,63.67,63.83,63.64,63.73,165968.0,60.872,61.025,60.8433,60.9294,165968.0
2024-03-12 09:45:00,63.73,63.83,63.66,63.75,140164.0,60.9294,61.025,60.8625,60.9485,140164.0
2024-03-12 09:50:00,63.76,63.89,63.75,63.79,89925.0,60.9581,61.0823,60.9485,60.9867,89925.0
2024-03-12 09:55:00,63.79,63.95,63.79,63.94,102478.0,60.9867,61.1397,60.9867,61.1302,102478.0
2024-03-12 10:00:00,63.95,63.97,63.84,63.85,74549.0,61.1397,61.1588,61.0345,61.0441,74549.0
2024-03-12 10:05:00,63.86,63.94,63.82,63.91,74612.0,61.0537,61.1302,61.0154,61.1015,74612.0
2024-03-12 10:10:00,63.91,63.91,63.81,63.89,72533.0,61.1015,61.1015,61.0059,61.0823,72533.0
2024-03-12 10:15:00,63.88,63.94,63.87,63.88,60641.0,61.0728,61.1302,61.0632,61.0728,60641.0
2024-03-12 10:20:00,63.88,63.96,63.86,63.96,40676.0,61.0728,61.1493,61.0537,61.1493,40676.0
2024-03-12 10:25:00,63.95,63.96,63.86,63.9,216748.0,61.1397,61.1493,61.0537,61.0919,216748.0
2024-03-12 10:30:00,63.89,63.9,63.71,63.8,367873.0,61.0823,61.0919,60.9103,60.9963,367873.0
2024-03-12 10:35:00,63.79,63.84,63.77,63.83,129605.0,60.9867,61.0345,60.9676,61.025,129605.0
2024-03-12 10:40:00,63.82,63.88,63.77,63.83,110647.0,61.0154,61.0728,60.9676,61.025,110647.0
2024-03-12 10:45:00,63.82,63.85,63.76,63.84,86592.0,61.0154,61.0441,60.9581,61.0345,86592.0
2024-03-12 10:50:00,63.84,63.92,63.78,63.92,114125.0,61.0345,61.111,60.9772,61.111,114125.0
2024-03-12 10:55:00,63.93,63.97,63.77,63.82,338464.0,61.1206,61.1588,60.9676,61.0154,338464.0
2024-03-12 11:00:00,63.83,63.87,63.77,63.77,51458.0,61.025,61.0632,60.9676,60.9676,51458.0
2024-03-12 11:05:00,63.77,63.77,63.7,63.76,87813.0,60.9676,60.9676,60.9007,60.9581,87813.0
2024-03-12 11:10:00,63.76,63.82,63.72,63.82,57609.0,60.9581,61.0154,60.9198,61.0154,57609.0
2024-03-12 11:15:00,63.82,63.82,63.76,63.77,79634.0,61.0154,61.0154,60.9581,60.9676,79634.0
2024-03-12 11:20:00,63.77,63.79,63.67,63.69,202364.0,60.9676,60.9867,60.872,60.8911,202364.0
2024-03-12 11:25:00,63.69,63.7,63.62,63.63,60137.0,60.8911,60.9007,60.8242,60.8338,60137.0
2024-03-12 11:30:00,63.63,63.66,63.59,63.6,107717.0,60.8338,60.8625,60.7955,60.8051,107717.0
2024-03-12 11:35:00,63.6,63.68,63.58,63.62,324529.0,60.8051,60.8816,60.786,60.8242,324529.0
2024-03-12 11:40:00,63.62,63.63,63.53,63.53,116074.0,60.8242,60.8338,60.7382,60.7382,116074.0
2024-03-12 11:45:00,63.52,63.53,63.44,63.46,218819.0,60.7286,60.7382,60.6521,60.6712,218819.0
2024-03-12 11:50:00,63.46,63.54,63.42,63.49,365686.0,60.6712,60.7477,60.633,60.6999,365686.0
2024-03-12 11:55:00,63.49,63.55,63.46,63.49,197817.0,60.6999,60.7573,60.6712,60.6999,197817.0
2024-03-12 12:00:00,63.49,63.5,63.43,63.43,129455.0,60.6999,60.7095,60.6426,60.6426,129455.0
2024-03-12 12:05:00,63.43,63.47,63.38,63.38,200751.0,60.6426,60.6808,60.5948,60.5948,200751.0
2024-03-12 12:10:00,63.38,63.39,63.29,63.3,124454.0,60.5948,60.6043,60.5087,60.5183,124454.0
2024-03-12 12:15:00,63.3,63.34,63.3,63.32,288091.0,60.5183,60.5565,60.5183,60.5374,288091.0
2024-03-12 12:20:00,63.31,63.35,63.3,63.3,177657.0,60.5278,60.5661,60.5183,60.5183,177657.0
2024-03-12 12:25:00,63.3,63.34,63.25,63.27,226552.0,60.5183,60.5565,60.4705,60.4896,226552.0
2024-03-12 12:30:00,63.27,63.27,63.18,63.19,104319.0,60.4896,60.4896,60.4035,60.4131,104319.0
2024-03-12 12:35:00,63.19,63.19,63.11,63.17,199516.0,60.4131,60.4131,60.3366,60.394,199516.0
2024-03-12 12:40:00,63.17,63.18,63.12,63.12,96136.0,60.394,60.4035,60.3462,60.3462,96136.0
2024-03-12 12:45:00,63.12,63.16,63.05,63.14,212956.0,60.3462,60.3844,60.2793,60.3653,212956.0
2024-03-12 12:50:00,63.15,63.24,63.13,63.22,213888.0,60.3749,60.4609,60.3557,60.4418,213888.0
2024-03-12 12:55:00,63.23,63.31,63.22,63.28,199167.0,60.4514,60.5278,60.4418,60.4992,199167.0
2024-03-12 13:00:00,63.28,63.29,63.16,63.17,239734.0,60.4992,60.5087,60.3844,60.394,239734.0
2024-03-12 13:05:00,63.17,63.23,63.16,63.18,269878.0,60.394,60.4514,60.3844,60.4035,269878.0
2024-03-12 13:10:00,63.18,63.19,63.12,63.18,165888.0,60.4035,60.4131,60.3462,60.4035,165888.0
2024-03-12 13:15:00,63.19,63.23,63.12,63.22,315738.0,60.4131,60.4514,60.3462,60.4418,315738.0
2024-03-12 13:20:00,63.22,63.24,63.18,63.21,141520.0,60.4418,60.4609,60.4035,60.4322,141520.0
2024-03-12 13:25:00,63.21,63.25,63.19,63.19,47544.0,60.4322,60.4705,60.4131,60.4131,47544.0
2024-03-12 13:30:00,63.19,63.2,63.16,63.2,57239.0,60.4131,60.4227,60.3844,60.4227,57239.0
2024-03-12 13:35:00,63.2,63.25,63.16,63.23,101728.0,60.4227,60.4705,60.3844,60.4514,101728.0
2024-03-12 13:40:00,63.23,63.25,63.17,63.21,70588.0,60.4514,60.4705,60.394,60.4322,70588.0
2024-03-12 13:45:00,63.21,63.29,63.21,63.28,50415.0,60.4322,60.5087,60.4322,60.4992,50415.0
2024-03-12 13:50:00,63.28,63.38,63.28,63.37,59647.0,60.4992,60.5948,60.4992,60.5852,59647.0
2024-03-12 13:55:00,63.37,63.4,63.36,63.36,71328.0,60.5852,60.6139,60.5756,60.5756,71328.0
2024-03-12 14:00:00,63.36,63.36,63.29,63.32,85310.0,60.5756,60.5756,60.5087,60.5374,85310.0
2024-03-12 14:05:00,63.31,63.33,63.3,63.32,68250.0,60.5278,60.547,60.5183,60.5374,68250.0
2024-03-12 14:10:00,63.32,63.36,63.31,63.34,50363.0,60.5374,60.5756,60.5278,60.5565,50363.0
2024-03-12 14:15:00,63.34,63.37,63.33,63.35,109068.0,60.5565,60.5852,60.547,60.5661,109068.0
2024-03-12 14:20:00,63.35,63.37,63.33,63.34,104438.0,60.5661,60.5852,60.547,60.5565,104438.0
2024-03-12 14:25:00,63.34,63.38,63.33,63.37,177763.0,60.5565,60.5948,60.547,60.5852,177763.0
2024-03-12 14:30:00,63.37,63.42,63.35,63.4,116525.0,60.5852,60.633,60.5661,60.6139,116525.0
2024-03-12 14:35:00,63.4,63.44,63.38,63.44,105537.0,60.6139,60.6521,60.5948,60.6521,105537.0
2024-03-12 14:40:00,63.43,63.44,63.36,63.37,94280.0,60.6426,60.6521,60.5756,60.5852,94280.0
2024-03-12 14:45:00,63.36,63.44,63.34,63.43,62616.0,60.5756,60.6521,60.5565,60.6426,62616.0
2024-03-12 14:50:00,63.44,63.46,63.42,63.45,90522.0,60.6521,60.6712,60.633,60.6617,90522.0
2024-03-12 14:55:00,63.45,63.5,63.45,63.49,102095.0,60.6617,60.7095,60.6617,60.6999,102095.0
2024-03-12 15:00:00,63.49,63.54,63.47,63.53,79422.0,60.6999,60.7477,60.6808,60.7382,79422.0
2024-03-12 15:05:00,63.52,63.54,63.48,63.49,86118.0,60.7286,60.7477,60.6904,60.6999,86118.0
2024-03-12 15:10:00,63.49,63.49,63.44,63.46,125191.0,60.6999,60.6999,60.6521,60.6712,125191.0
2024-03-12 15:15:00,63.47,63.55,63.46,63.55,180403.0,60.6808,60.7573,60.6712,60.7573,180403.0
2024-03-12 15:20:00,63.55,63.58,63.52,63.57,216254.0,60.7573,60.786,60.7286,60.7764,216254.0
2024-03-12 15:25:00,63.57,63.6,63.55,63.6,77861.0,60.7764,60.8051,60.7573,60.8051,77861.0
2024-03-12 15:30:00,63.6,63.6,63.52,63.53,139476.0,60.8051,60.8051,60.7286,60.7382,139476.0
2024-03-12 15:35:00,63.53,63.54,63.49,63.5,144919.0,60.7382,60.7477,60.6999,60.7095,144919.0
2024-03-12 15:40:00,63.5,63.51,63.45,63.46,167209.0,60.7095,60.719,60.6617,60.6712,167209.0
2024-03-12 15:45:00,63.45,63.49,63.44,63.46,222069.0,60.6617,60.6999,60.6521,60.6712,222069.0
2024-03-12 15:50:00,63.45,63.47,63.41,63.47,347741.0,60.6617,60.6808,60.6234,60.6808,347741.0
2024-03-12 15:55:00,63.47,63.52,63.42,63.44,1547793.0,60.6808,60.7286,60.633,60.6521,1547793.0
2024-03-13 09:30:00,63.95,64.31,63.94,64.25,586873.0,61.1397,61.4839,61.1302,61.4265,586873.0
2024-03-13 09:35:00,64.26,64.28,64.12,64.21,244533.0,61.4361,61.4552,61.3022,61.3883,244533.0
2024-03-13 09:40:00,64.2,64.23,64.09,64.2,407645.0,61.3787,61.4074,61.2736,61.3787,407645.0
2024-03-13 09:45:00,64.21,64.45,64.2,64.43,245290.0,61.3883,61.6177,61.3787,61.5986,245290.0
2024-03-13 09:50:00,64.42,64.42,64.22,64.27,628983.0,61.5891,61.5891,61.3978,61.4456,628983.0
2024-03-13 09:55:00,64.27,64.31,64.2,64.24,362940.0,61.4456,61.4839,61.3787,61.417,362940.0
2024-03-13 10:00:00,64.25,64.36,64.24,64.27,165952.0,61.4265,61.5317,61.417,61.4456,165952.0
2024-03-13 10:05:00,64.26,64.36,64.2,64.26,155818.0,61.4361,61.5317,61.3787,61.4361,155818.0
2024-03-13 10:10:00,64.26,64.29,64.17,64.27,184710.0,61.4361,61.4648,61.35,61.4456,184710.0
2024-03-13 10:15:00,64.27,64.27,64.15,64.17,92900.0,61.4456,61.4456,61.3309,61.35,92900.0
2024-03-13 10:20:00,64.17,64.22,64.1,64.21,123994.0,61.35,61.3978,61.2831,61.3883,123994.0
2024-03-13 10:25:00,64.2,64.23,64.13,64.13,185659.0,61.3787,61.4074,61.3118,61.3118,185659.0
2024-03-13 10:30:00,64.13,64.15,63.97,63.98,164428.0,61.3118,61.3309,61.1588,61.1684,164428.0
2024-03-13 10:35:00,63.99,64.08,63.97,64.08,99810.0,61.178,61.264,61.1588,61.264,99810.0
2024-03-13 10:40:00,64.08,64.1,63.97,63.98,80471.0,61.264,61.2831,61.1588,61.1684,80471.0
2024-03-13 10:45:00,63.97,64.01,63.89,63.91,109289.0,61.1588,61.1971,61.0823,61.1015,109289.0
2024-03-13 10:50:00,63.91,64.05,63.9,64.0,125167.0,61.1015,61.2353,61.0919,61.1875,125167.0
2024-03-13 10:55:00,64.01,64.08,64.01,64.04,119582.0,61.1971,61.264,61.1971,61.2258,119582.0
2024-03-13 11:00:00,64.04,64.05,63.93,63.94,78400.0,61.2258,61.2353,61.1206,61.1302,78400.0
2024-03-13 11:05:00,63.94,64.02,63.93,64.0,99016.0,61.1302,61.2066,61.1206,61.1875,99016.0
2024-03-13 11:10:00,64.01,64.07,63.97,64.06,79208.0,61.1971,61.2544,61.1588,61.2449,79208.0
2024-03-13 11:15:00,64.07,64.1,64.03,64.05,101119.0,61.2544,61.2831,61.2162,61.2353,101119.0
2024-03-13 11:20:00,64.05,64.12,64.04,64.11,62331.0,61.2353,61.3022,61.2258,61.2927,62331.0
2024-03-13 11:25:00,64.1,64.1,64.05,64.08,114730.0,61.2831,61.2831,61.2353,61.264,114730.0
2024-03-13 11:30:00,64.07,64.12,64.02,64.11,166137.0,61.2544,61.3022,61.2066,61.2927,166137.0
2024-03-13 11:35:00,64.1,64.15,64.09,64.11,80753.0,61.2831,61.3309,61.2736,61.2927,80753.0
2024-03-13 11:40:00,64.11,64.18,64.09,64.14,117193.0,61.2927,61.3596,61.2736,61.3214,117193.0
2024-03-13 11:45:00,64.15,64.15,64.06,64.08,98045.0,61.3309,61.3309,61.2449,61.264,98045.0
2024-03-13 11:50:00,64.08,64.11,64.06,64.08,67326.0,61.264,61.2927,61.2449,61.264,67326.0
2024-03-13 11:55:00,64.08,64.11,64.06,64.08,74551.0,61.264,61.2927,61.2449,61.264,74551.0
2024-03-13 12:00:00,64.08,64.11,64.02,64.03,90195.0,61.264,61.2927,61.2066,61.2162,90195.0
2024-03-13 12:05:00,64.03,64.05,63.98,64.05,81066.0,61.2162,61.2353,61.1684,61.2353,81066.0
2024-03-13 12:10:00,64.04,64.08,64.03,64.05,44949.0,61.2258,61.264,61.2162,61.2353,44949.0
2024-03-13 12:15:00,64.05,64.08,64.03,64.03,62920.0,61.2353,61.264,61.2162,61.2162,62920.0
2024-03-13 12:20:00,64.03,64.06,64.0,64.0,77841.0,61.2162,61.2449,61.1875,61.1875,77841.0
2024-03-13 12:25:00,64.01,64.03,63.97,63.99,175515.0,61.1971,61.2162,61.1588,61.178,175515.0
2024-03-13 12:30:00,63.99,64.04,63.98,64.02,54324.0,61.178,61.2258,61.1684,61.2066,54324.0
2024-03-13 12:35:00,64.02,64.06,64.0,64.03,161972.0,61.2066,61.2449,61.1875,61.2162,161972.0
2024-03-13 12:40:00,64.03,64.08,64.01,64.05,108736.0,61.2162,61.264,61.1971,61.2353,108736.0
2024-03-13 12:45:00,64.05,64.06,64.01,64.02,62140.0,61.2353,61.2449,61.1971,61.2066,62140.0
2024-03-13 12:50:00,64.02,64.02,63.94,63.98,85871.0,61.2066,61.2066,61.1302,61.1684,85871.0
2024-03-13 12:55:00,63.98,64.0,63.96,63.99,31824.0,61.1684,61.1875,61.1493,61.178,31824.0
2024-03-13 13:00:00,63.98,64.01,63.92,64.0,87781.0,61.1684,61.1971,61.111,61.1875,87781.0
2024-03-13 13:05:00,63.99,64.04,63.96,64.01,75227.0,61.178,61.2258,61.1493,61.1971,75227.0
2024-03-13 13:10:00,64.01,64.01,63.96,63.99,47698.0,61.1971,61.1971,61.1493,61.178,47698.0
2024-03-13 13:15:00,63.98,64.03,63.97,63.97,32848.0,61.1684,61.2162,61.1588,61.1588,32848.0
2024-03-13 13:20:00,63.98,64.08,63.97,64.07,48187.0,61.1684,61.264,61.1588,61.2544,48187.0
2024-03-13 13:25:00,64.08,64.08,64.03,64.04,33881.0,61.264,61.264,61.2162,61.2258,33881.0
2024-03-13 13:30:00,64.04,64.05,63.99,64.01,49140.0,61.2258,61.2353,61.178,61.1971,49140.0
2024-03-13 13:35:00,64.0,64.01,63.96,64.01,51750.0,61.1875,61.1971,61.1493,61.1971,51750.0
2024-03-13 13:40:00,64.0,64.05,64.0,64.01,28171.0,61.1875,61.2353,61.1875,61.1971,28171.0
2024-03-13 13:45:00,64.0,64.0,63.96,63.99,80919.0,61.1875,61.1875,61.1493,61.178,80919.0
2024-03-13 13:50:00,63.99,63.99,63.95,63.98,37865.0,61.178,61.178,61.1397,61.1684,37865.0
2024-03-13 13:55:00,63.98,64.03,63.97,64.0,49269.0,61.1684,61.2162,61.1588,61.1875,49269.0
2024-03-13 14:00:00,64.0,64.02,63.98,64.0,36773.0,61.1875,61.2066,61.1684,61.1875,36773.0
2024-03-13 14:05:00,64.0,64.0,63.96,64.0,76000.0,61.1875,61.1875,61.1493,61.1875,76000.0
2024-03-13 14:10:00,64.01,64.04,63.99,64.04,40753.0,61.1971,61.2258,61.178,61.2258,40753.0
2024-03-13 14:15:00,64.03,64.05,63.99,64.0,60822.0,61.2162,61.2353,61.178,61.1875,60822.0
2024-03-13 14:20:00,64.0,64.01,63.98,63.99,43147.0,61.1875,61.1971,61.1684,61.178,43147.0
2024-03-13 14:25:00,63.99,64.03,63.95,63.95,193940.0,61.178,61.2162,61.1397,61.1397,193940.0
2024-03-13 14:30:00,63.95,63.96,63.89,63.9,130338.0,61.1397,61.1493,61.0823,61.0919,130338.0
2024-03-13 14:35:00,63.9,63.91,63.86,63.87,80786.0,61.0919,61.1015,61.0537,61.0632,80786.0
2024-03-13 14:40:00,63.86,63.87,63.82,63.86,46870.0,61.0537,61.0632,61.0154,61.0537,46870.0
2024-03-13 14:45:00,63.85,63.89,63.84,63.87,119610.0,61.0441,61.0823,61.0345,61.0632,119610.0
2024-03-13 14:50:00,63.87,63.88,63.84,63.88,32193.0,61.0632,61.0728,61.0345,61.0728,32193.0
2024-03-13 14:55:00,63.88,63.89,63.83,63.84,68305.0,61.0728,61.0823,61.025,61.0345,68305.0
2024-03-13 15:00:00,63.84,63.84,63.81,63.83,90998.0,61.0345,61.0345,61.0059,61.025,90998.0
2024-03-13 15:05:00,63.84,63.87,63.83,63.84,121181.0,61.0345,61.0632,61.025,61.0345,121181.0
2024-03-13 15:10:00,63.85,63.87,63.83,63.83,95873.0,61.0441,61.0632,61.025,61.025,95873.0
2024-03-13 15:15:00,63.84,63.86,63.81,63.83,133361.0,61.0345,61.0537,61.0059,61.025,133361.0
2024-03-13 15:20:00,63.83,63.92,63.83,63.92,105637.0,61.025,61.111,61.025,61.111,105637.0
2024-03-13 15:25:00,63.92,63.93,63.74,63.79,177092.0,61.111,61.1206,60.9389,60.9867,177092.0
2024-03-13 15:30:00,63.79,63.91,63.78,63.9,154256.0,60.9867,61.1015,60.9772,61.0919,154256.0
2024-03-13 15:35:00,63.89,63.97,63.88,63.94,143284.0,61.0823,61.1588,61.0728,61.1302,143284.0
2024-03-13 15:40:00,63.94,63.95,63.87,63.89,218107.0,61.1302,61.1397,61.0632,61.0823,218107.0
2024-03-13 15:45:00,63.89,63.98,63.88,63.94,164847.0,61.0823,61.1684,61.0728,61.1302,164847.0
2024-03-13 15:50:00,63.94,63.97,63.85,63.9,337522.0,61.1302,61.1588,61.0441,61.0919,337522.0
2024-03-13 15:55:00,63.9,63.92,63.82,63.86,1103266.0,61.0919,61.111,61.0154,61.0537,1103266.0
2024-03-14 09:30:00,63.74,63.99,63.51,63.54,485853.0,60.9389,61.178,60.719,60.7477,485853.0
2024-03-14 09:35:00,63.55,63.63,63.45,63.49,208143.0,60.7573,60.8338,60.6617,60.6999,208143.0
2024-03-14 09:40:00,63.5,63.57,63.41,63.43,204332.0,60.7095,60.7764,60.6234,60.6426,204332.0
2024-03-14 09:45:00,63.44,63.51,63.34,63.35,371312.0,60.6521,60.719,60.5565,60.5661,371312.0
2024-03-14 09:50:00,63.35,63.36,63.14,63.22,320369.0,60.5661,60.5756,60.3653,60.4418,320369.0
2024-03-14 09:55:00,63.21,63.26,63.11,63.12,193155.0,60.4322,60.48,60.3366,60.3462,193155.0
2024-03-14 10:00:00,63.11,63.37,63.11,63.36,203290.0,60.3366,60.5852,60.3366,60.5756,203290.0
2024-03-14 10:05:00,63.37,63.38,63.27,63.34,215095.0,60.5852,60.5948,60.4896,60.5565,215095.0
2024-03-14 10:10:00,63.33,63.36,63.29,63.32,112000.0,60.547,60.5756,60.5087,60.5374,112000.0
2024-03-14 10:15:00,63.33,63.36,63.27,63.35,122692.0,60.547,60.5756,60.4896,60.5661,122692.0
2024-03-14 10:20:00,63.35,63.35,63.21,63.22,109683.0,60.5661,60.5661,60.4322,60.4418,109683.0
2024-03-14 10:25:00,63.22,63.23,63.16,63.2,106250.0,60.4418,60.4514,60.3844,60.4227,106250.0
2024-03-14 10:30:00,63.2,63.27,63.19,63.25,118964.0,60.4227,60.4896,60.4131,60.4705,118964.0
2024-03-14 10:35:00,63.26,63.29,63.21,63.23,99840.0,60.48,60.5087,60.4322,60.4514,99840.0
2024-03-14 10:40:00,63.24,63.29,63.22,63.24,92167.0,60.4609,60.5087,60.4418,60.4609,92167.0
2024-03-14 10:45:00,63.24,63.34,63.21,63.32,168081.0,60.4609,60.5565,60.4322,60.5374,168081.0
2024-03-14 10:50:00,63.31,63.31,63.13,63.13,111481.0,60.5278,60.5278,60.3557,60.3557,111481.0
2024-03-14 10:55:00,63.12,63.25,63.09,63.21,103562.0,60.3462,60.4705,60.3175,60.4322,103562.0
2024-03-14 11:00:00,63.21,63.24,63.14,63.19,165640.0,60.4322,60.4609,60.3653,60.4131,165640.0
2024-03-14 11:05:00,63.18,63.25,63.17,63.24,128336.0,60.4035,60.4705,60.394,60.4609,128336.0
2024-03-14 11:10:00,63.23,63.27,63.22,63.25,88603.0,60.4514,60.4896,60.4418,60.4705,88603.0
2024-03-14 11:15:00,63.25,63.28,63.23,63.26,168136.0,60.4705,60.4992,60.4514,60.48,168136.0
2024-03-14 11:20:00,63.25,63.28,63.2,63.27,151677.0,60.4705,60.4992,60.4227,60.4896,151677.0
2024-03-14 11:25:00,63.26,63.33,63.25,63.3,162972.0,60.48,60.547,60.4705,60.5183,162972.0
2024-03-14 11:30:00,63.31,63.34,63.25,63.27,223796.0,60.5278,60.5565,60.4705,60.4896,223796.0
2024-03-14 11:35:00,63.26,63.31,63.21,63.29,208684.0,60.48,60.5278,60.4322,60.5087,208684.0
2024-03-14 11:40:00,63.3,63.33,63.28,63.3,125415.0,60.5183,60.547,60.4992,60.5183,125415.0
2024-03-14 11:45:00,63.29,63.3,63.24,63.27,64118.0,60.5087,60.5183,60.4609,60.4896,64118.0
2024-03-14 11:50:00,63.27,63.27,63.21,63.26,82592.0,60.4896,60.4896,60.4322,60.48,82592.0
2024-03-14 11:55:00,63.27,63.32,63.26,63.27,169166.0,60.4896,60.5374,60.48,60.4896,169166.0
2024-03-14 12:00:00,63.27,63.29,63.24,63.28,83786.0,60.4896,60.5087,60.4609,60.4992,83786.0
2024-03-14 12:05:00,63.28,63.37,63.28,63.36,102726.0,60.4992,60.5852,60.4992,60.5756,102726.0
2024-03-14 12:10:00,63.36,63.38,63.27,63.29,71111.0,60.5756,60.5948,60.4896,60.5087,71111.0
2024-03-14 12:15:00,63.29,63.32,63.28,63.3,74415.0,60.5087,60.5374,60.4992,60.5183,74415.0
2024-03-14 12:20:00,63.3,63.42,63.29,63.4,106354.0,60.5183,60.633,60.5087,60.6139,106354.0
2024-03-14 12:25:00,63.4,63.4,63.35,63.36,77866.0,60.6139,60.6139,60.5661,60.5756,77866.0
2024-03-14 12:30:00,63.36,63.36,63.31,63.33,58767.0,60.5756,60.5756,60.5278,60.547,58767.0
2024-03-14 12:35:00,63.32,63.37,63.31,63.37,33093.0,60.5374,60.5852,60.5278,60.5852,33093.0
2024-03-14 12:40:00,63.37,63.37,63.25,63.26,50694.0,60.5852,60.5852,60.4705,60.48,50694.0
2024-03-14 12:45:00,63.26,63.27,63.19,63.21,57587.0,60.48,60.4896,60.4131,60.4322,57587.0
2024-03-14 12:50:00,63.2,63.21,63.14,63.18,102375.0,60.4227,60.4322,60.3653,60.4035,102375.0
2024-03-14 12:55:00,63.18,63.18,63.05,63.05,175805.0,60.4035,60.4035,60.2793,60.2793,175805.0
2024-03-14 13:00:00,63.05,63.16,63.04,63.15,113537.0,60.2793,60.3844,60.2697,60.3749,113537.0
2024-03-14 13:05:00,63.16,63.2,63.13,63.2,98595.0,60.3844,60.4227,60.3557,60.4227,98595.0
2024-03-14 13:10:00,63.2,63.2,63.11,63.13,121012.0,60.4227,60.4227,60.3366,60.3557,121012.0
2024-03-14 13:15:00,63.13,63.17,63.08,63.09,65922.0,60.3557,60.394,60.3079,60.3175,65922.0
2024-03-14 13:20:00,63.09,63.09,63.02,63.03,55283.0,60.3175,60.3175,60.2506,60.2601,55283.0
2024-03-14 13:25:00,63.03,63.06,63.03,63.04,44649.0,60.2601,60.2888,60.2601,60.2697,44649.0
2024-03-14 13:30:00,63.04,63.05,62.98,63.03,152124.0,60.2697,60.2793,60.2123,60.2601,152124.0
2024-03-14 13:35:00,63.03,63.06,63.0,63.01,58722.0,60.2601,60.2888,60.2315,60.241,58722.0
2024-03-14 13:40:00,63.02,63.02,62.92,63.0,120743.0,60.2506,60.2506,60.155,60.2315,120743.0
2024-03-14 13:45:00,63.0,63.04,62.97,62.97,79586.0,60.2315,60.2697,60.2028,60.2028,79586.0
2024-03-14 13:50:00,62.98,63.02,62.96,63.01,83525.0,60.2123,60.2506,60.1932,60.241,83525.0
2024-03-14 13:55:00,63.01,63.09,62.99,63.09,140125.0,60.241,60.3175,60.2219,60.3175,140125.0
2024-03-14 14:00:00,63.09,63.22,63.08,63.2,106165.0,60.3175,60.4418,60.3079,60.4227,106165.0
2024-03-14 14:05:00,63.2,63.24,63.16,63.16,143487.0,60.4227,60.4609,60.3844,60.3844,143487.0
2024-03-14 14:10:00,63.17,63.22,63.15,63.22,61444.0,60.394,60.4418,60.3749,60.4418,61444.0
2024-03-14 14:15:00,63.22,63.25,63.2,63.21,62160.0,60.4418,60.4705,60.4227,60.4322,62160.0
2024-03-14 14:20:00,63.21,63.26,63.19,63.26,55104.0,60.4322,60.48,60.4131,60.48,55104.0
2024-03-14 14:25:00,63.25,63.28,63.23,63.25,57354.0,60.4705,60.4992,60.4514,60.4705,57354.0
2024-03-14 14:30:00,63.25,63.27,63.18,63.27,267004.0,60.4705,60.4896,60.4035,60.4896,267004.0
2024-03-14 14:35:00,63.26,63.3,63.24,63.29,100032.0,60.48,60.5183,60.4609,60.5087,100032.0
2024-03-14 14:40:00,63.3,63.32,63.27,63.32,65117.0,60.5183,60.5374,60.4896,60.5374,65117.0
2024-03-14 14:45:00,63.32,63.32,63.23,63.26,96896.0,60.5374,60.5374,60.4514,60.48,96896.0
2024-03-14 14:50:00,63.26,63.32,63.25,63.26,86416.0,60.48,60.5374,60.4705,60.48,86416.0
2024-03-14 14:55:00,63.27,63.28,63.2,63.21,70543.0,60.4896,60.4992,60.4227,60.4322,70543.0
2024-03-14 15:00:00,63.21,63.21,63.05,63.05,90574.0,60.4322,60.4322,60.2793,60.2793,90574.0
2024-03-14 15:05:00,63.05,63.11,63.02,63.03,191550.0,60.2793,60.3366,60.2506,60.2601,191550.0
2024-03-14 15:10:00,63.03,63.07,63.02,63.02,141936.0,60.2601,60.2984,60.2506,60.2506,141936.0
2024-03-14 15:15:00,63.02,63.03,62.96,62.98,215905.0,60.2506,60.2601,60.1932,60.2123,215905.0
2024-03-14 15:20:00,62.98,63.06,62.97,63.05,95079.0,60.2123,60.2888,60.2028,60.2793,95079.0
2024-03-14 15:25:00,63.05,63.06,62.98,63.03,237785.0,60.2793,60.2888,60.2123,60.2601,237785.0
2024-03-14 15:30:00,63.04,63.06,62.98,63.02,239343.0,60.2697,60.2888,60.2123,60.2506,239343.0
2024-03-14 15:35:00,63.02,63.04,62.94,63.03,194551.0,60.2506,60.2697,60.1741,60.2601,194551.0
2024-03-14 15:40:00,63.03,63.15,63.01,63.13,207934.0,60.2601,60.3749,60.241,60.3557,207934.0
2024-03-14 15:45:00,63.14,63.29,63.13,63.28,366125.0,60.3653,60.5087,60.3557,60.4992,366125.0
2024-03-14 15:50:00,63.28,63.32,63.22,63.32,731204.0,60.4992,60.5374,60.4418,60.5374,731204.0
2024-03-14 15:55:00,63.32,63.39,63.27,63.39,1951505.0,60.5374,60.6043,60.4896,60.6043,1951505.0
2024-03-15 09:30:00,63.17,63.62,63.15,63.38,945607.0,60.394,60.8242,60.3749,60.5948,945607.0
2024-03-15 09:35:00,63.39,63.45,63.34,63.34,184978.0,60.6043,60.6617,60.5565,60.5565,184978.0
2024-03-15 09:40:00,63.34,63.55,63.32,63.41,181098.0,60.5565,60.7573,60.5374,60.6234,181098.0
2024-03-15 09:45:00,63.41,63.44,63.28,63.38,251745.0,60.6234,60.6521,60.4992,60.5948,251745.0
2024-03-15 09:50:00,63.38,63.49,63.32,63.34,125008.0,60.5948,60.6999,60.5374,60.5565,125008.0
2024-03-15 09:55:00,63.33,63.4,63.28,63.38,87487.0,60.547,60.6139,60.4992,60.5948,87487.0
2024-03-15 10:00:00,63.37,63.45,63.3,63.44,288872.0,60.5852,60.6617,60.5183,60.6521,288872.0
2024-03-15 10:05:00,63.43,63.49,63.36,63.49,150432.0,60.6426,60.6999,60.5756,60.6999,150432.0
2024-03-15 10:10:00,63.49,63.61,63.49,63.53,165841.0,60.6999,60.8147,60.6999,60.7382,165841.0
2024-03-15 10:15:00,63.52,63.56,63.48,63.56,199782.0,60.7286,60.7669,60.6904,60.7669,199782.0
2024-03-15 10:20:00,63.56,63.63,63.54,63.61,213687.0,60.7669,60.8338,60.7477,60.8147,213687.0
2024-03-15 10:25:00,63.6,63.6,63.49,63.5,87493.0,60.8051,60.8051,60.6999,60.7095,87493.0
2024-03-15 10:30:00,63.5,63.59,63.46,63.55,108893.0,60.7095,60.7955,60.6712,60.7573,108893.0
2024-03-15 10:35:00,63.55,63.59,63.44,63.58,102693.0,60.7573,60.7955,60.6521,60.786,102693.0
2024-03-15 10:40:00,63.59,63.65,63.56,63.63,134700.0,60.7955,60.8529,60.7669,60.8338,134700.0
2024-03-15 10:45:00,63.62,63.74,63.6,63.74,137003.0,60.8242,60.9389,60.8051,60.9389,137003.0
2024-03-15 10:50:00,63.75,63.8,63.7,63.79,218224.0,60.9485,60.9963,60.9007,60.9867,218224.0
2024-03-15 10:55:00,63.79,63.79,63.65,63.68,225371.0,60.9867,60.9867,60.8529,60.8816,225371.0
2024-03-15 11:00:00,63.68,63.7,63.55,63.56,61885.0,60.8816,60.9007,60.7573,60.7669,61885.0
2024-03-15 11:05:00,63.56,63.57,63.38,63.41,106524.0,60.7669,60.7764,60.5948,60.6234,106524.0
2024-03-15 11:10:00,63.41,63.43,63.37,63.38,148510.0,60.6234,60.6426,60.5852,60.5948,148510.0
2024-03-15 11:15:00,63.39,63.45,63.39,63.39,71455.0,60.6043,60.6617,60.6043,60.6043,71455.0
2024-03-15 11:20:00,63.39,63.43,63.34,63.43,68022.0,60.6043,60.6426,60.5565,60.6426,68022.0
2024-03-15 11:25:00,63.43,63.46,63.4,63.41,74097.0,60.6426,60.6712,60.6139,60.6234,74097.0
2024-03-15 11:30:00,63.41,63.44,63.37,63.41,45067.0,60.6234,60.6521,60.5852,60.6234,45067.0
2024-03-15 11:35:00,63.4,63.42,63.39,63.4,73712.0,60.6139,60.633,60.6043,60.6139,73712.0
2024-03-15 11:40:00,63.4,63.4,63.31,63.32,122213.0,60.6139,60.6139,60.5278,60.5374,122213.0
2024-03-15 11:45:00,63.32,63.38,63.32,63.37,53506.0,60.5374,60.5948,60.5374,60.5852,53506.0
2024-03-15 11:50:00,63.37,63.42,63.34,63.35,186121.0,60.5852,60.633,60.5565,60.5661,186121.0
2024-03-15 11:55:00,63.35,63.38,63.34,63.37,145245.0,60.5661,60.5948,60.5565,60.5852,145245.0
2024-03-15 12:00:00,63.37,63.37,63.31,63.32,98285.0,60.5852,60.5852,60.5278,60.5374,98285.0
2024-03-15 12:05:00,63.31,63.38,63.29,63.38,283704.0,60.5278,60.5948,60.5087,60.5948,283704.0
2024-03-15 12:10:00,63.37,63.37,63.27,63.28,170683.0,60.5852,60.5852,60.4896,60.4992,170683.0
2024-03-15 12:15:00,63.28,63.3,63.23,63.24,119900.0,60.4992,60.5183,60.4514,60.4609,119900.0
2024-03-15 12:20:00,63.25,63.33,63.24,63.3,158340.0,60.4705,60.547,60.4609,60.5183,158340.0
2024-03-15 12:25:00,63.31,63.35,63.3,63.34,122063.0,60.5278,60.5661,60.5183,60.5565,122063.0
2024-03-15 12:30:00,63.34,63.37,63.31,63.32,164165.0,60.5565,60.5852,60.5278,60.5374,164165.0
2024-03-15 12:35:00,63.32,63.32,63.22,63.23,128814.0,60.5374,60.5374,60.4418,60.4514,128814.0
2024-03-15 12:40:00,63.23,63.26,63.18,63.22,150327.0,60.4514,60.48,60.4035,60.4418,150327.0
2024-03-15 12:45:00,63.21,63.22,63.11,63.12,235065.0,60.4322,60.4418,60.3366,60.3462,235065.0
2024-03-15 12:50:00,63.12,63.17,63.11,63.16,181618.0,60.3462,60.394,60.3366,60.3844,181618.0
2024-03-15 12:55:00,63.16,63.19,63.14,63.17,88866.0,60.3844,60.4131,60.3653,60.394,88866.0
2024-03-15 13:00:00,63.16,63.21,63.14,63.18,337288.0,60.3844,60.4322,60.3653,60.4035,337288.0
2024-03-15 13:05:00,63.18,63.27,63.17,63.26,214042.0,60.4035,60.4896,60.394,60.48,214042.0
2024-03-15 13:10:00,63.26,63.32,63.23,63.31,62240.0,60.48,60.5374,60.4514,60.5278,62240.0
2024-03-15 13:15:00,63.31,63.32,63.23,63.27,190278.0,60.5278,60.5374,60.4514,60.4896,190278.0
2024-03-15 13:20:00,63.27,63.37,63.26,63.36,95133.0,60.4896,60.5852,60.48,60.5756,95133.0
2024-03-15 13:25:00,63.36,63.37,63.31,63.33,202631.0,60.5756,60.5852,60.5278,60.547,202631.0
2024-03-15 13:30:00,63.33,63.37,63.32,63.35,113364.0,60.547,60.5852,60.5374,60.5661,113364.0
2024-03-15 13:35:00,63.36,63.41,63.35,63.35,256271.0,60.5756,60.6234,60.5661,60.5661,256271.0
2024-03-15 13:40:00,63.35,63.36,63.3,63.3,98617.0,60.5661,60.5756,60.5183,60.5183,98617.0
2024-03-15 13:45:00,63.3,63.31,63.26,63.3,142998.0,60.5183,60.5278,60.48,60.5183,142998.0
2024-03-15 13:50:00,63.3,63.34,63.29,63.32,135380.0,60.5183,60.5565,60.5087,60.5374,135380.0
2024-03-15 13:55:00,63.33,63.37,63.3,63.33,81506.0,60.547,60.5852,60.5183,60.547,81506.0
2024-03-15 14:00:00,63.32,63.34,63.29,63.3,66112.0,60.5374,60.5565,60.5087,60.5183,66112.0
2024-03-15 14:05:00,63.31,63.32,63.25,63.26,53558.0,60.5278,60.5374,60.4705,60.48,53558.0
2024-03-15 14:10:00,63.25,63.29,63.24,63.27,79551.0,60.4705,60.5087,60.4609,60.4896,79551.0
2024-03-15 14:15:00,63.28,63.33,63.25,63.32,60845.0,60.4992,60.547,60.4705,60.5374,60845.0
2024-03-15 14:20:00,63.33,63.37,63.32,63.33,90880.0,60.547,60.5852,60.5374,60.547,90880.0
2024-03-15 14:25:00,63.33,63.34,63.28,63.33,72340.0,60.547,60.5565,60.4992,60.547,72340.0
2024-03-15 14:30:00,63.33,63.37,63.31,63.32,106838.0,60.547,60.5852,60.5278,60.5374,106838.0
2024-03-15 14:35:00,63.33,63.36,63.28,63.35,91300.0,60.547,60.5756,60.4992,60.5661,91300.0
2024-03-15 14:40:00,63.35,63.4,63.35,63.39,80237.0,60.5661,60.6139,60.5661,60.6043,80237.0
2024-03-15 14:45:00,63.39,63.4,63.32,63.33,152919.0,60.6043,60.6139,60.5374,60.547,152919.0
2024-03-15 14:50:00,63.33,63.41,63.33,63.41,140027.0,60.547,60.6234,60.547,60.6234,140027.0
2024-03-15 14:55:00,63.4,63.46,63.4,63.44,196168.0,60.6139,60.6712,60.6139,60.6521,196168.0
2024-03-15 15:00:00,63.45,63.46,63.37,63.42,169593.0,60.6617,60.6712,60.5852,60.633,169593.0
2024-03-15 15:05:00,63.43,63.47,63.39,63.45,195293.0,60.6426,60.6808,60.6043,60.6617,195293.0
2024-03-15 15:10:00,63.45,63.46,63.39,63.4,214043.0,60.6617,60.6712,60.6043,60.6139,214043.0
2024-03-15 15:15:00,63.39,63.41,63.35,63.39,221189.0,60.6043,60.6234,60.5661,60.6043,221189.0
2024-03-15 15:20:00,63.39,63.46,63.38,63.46,110209.0,60.6043,60.6712,60.5948,60.6712,110209.0
2024-03-15 15:25:00,63.46,63.48,63.44,63.47,218878.0,60.6712,60.6904,60.6521,60.6808,218878.0
2024-03-15 15:30:00,63.47,63.47,63.37,63.41,208345.0,60.6808,60.6808,60.5852,60.6234,208345.0
2024-03-15 15:35:00,63.4,63.42,63.34,63.34,329366.0,60.6139,60.633,60.5565,60.5565,329366.0
2024-03-15 15:40:00,63.34,63.38,63.29,63.29,315358.0,60.5565,60.5948,60.5087,60.5087,315358.0
2024-03-15 15:45:00,63.3,63.47,63.29,63.47,403874.0,60.5183,60.6808,60.5087,60.6808,403874.0
2024-03-15 15:50:00,63.47,63.49,63.39,63.45,684046.0,60.6808,60.6999,60.6043,60.6617,684046.0
2024-03-15 15:55:00,63.45,63.46,63.4,63.45,2114526.0,60.6617,60.6712,60.6139,60.6617,2114526.0
2024-03-18 09:30:00,63.0,63.14,62.84,63.05,533704.0,60.7264,60.8613,60.5722,60.7746,533704.0
2024-03-18 09:35:00,63.04,63.04,62.74,62.75,380266.0,60.7649,60.7649,60.4758,60.4854,380266.0
2024-03-18 09:40:00,62.75,62.91,62.73,62.85,237881.0,60.4854,60.6396,60.4661,60.5818,237881.0
2024-03-18 09:45:00,62.85,62.85,62.65,62.69,308558.0,60.5818,60.5818,60.389,60.4276,308558.0
2024-03-18 09:50:00,62.69,62.9,62.68,62.9,155494.0,60.4276,60.63,60.4179,60.63,155494.0
2024-03-18 09:55:00,62.9,62.99,62.85,62.98,155972.0,60.63,60.7167,60.5818,60.7071,155972.0
2024-03-18 10:00:00,62.99,63.09,62.97,63.07,136449.0,60.7167,60.8131,60.6975,60.7938,136449.0
2024-03-18 10:05:00,63.08,63.11,63.02,63.1,92393.0,60.8035,60.8324,60.7457,60.8228,92393.0
2024-03-18 10:10:00,63.09,63.14,63.06,63.12,46973.0,60.8131,60.8613,60.7842,60.842,46973.0
2024-03-18 10:15:00,63.12,63.17,63.1,63.15,75658.0,60.842,60.8902,60.8228,60.871,75658.0
2024-03-18 10:20:00,63.15,63.21,63.1,63.19,70782.0,60.871,60.9288,60.8228,60.9095,70782.0
2024-03-18 10:25:00,63.19,63.2,63.05,63.07,80199.0,60.9095,60.9192,60.7746,60.7938,80199.0
2024-03-18 10:30:00,63.07,63.12,63.04,63.12,121469.0,60.7938,60.842,60.7649,60.842,121469.0
2024-03-18 10:35:00,63.12,63.12,63.08,63.09,80229.0,60.842,60.842,60.8035,60.8131,80229.0
2024-03-18 10:40:00,63.1,63.1,62.96,62.96,224898.0,60.8228,60.8228,60.6878,60.6878,224898.0
2024-03-18 10:45:00,62.97,63.01,62.9,63.0,201267.0,60.6975,60.736,60.63,60.7264,201267.0
2024-03-18 10:50:00,63.0,63.05,62.98,63.03,73076.0,60.7264,60.7746,60.7071,60.7553,73076.0
2024-03-18 10:55:00,63.03,63.06,62.99,63.05,192715.0,60.7553,60.7842,60.7167,60.7746,192715.0
2024-03-18 11:00:00,63.05,63.13,63.03,63.11,63478.0,60.7746,60.8517,60.7553,60.8324,63478.0
2024-03-18 11:05:00,63.12,63.18,63.11,63.18,58417.0,60.842,60.8999,60.8324,60.8999,58417.0
2024-03-18 11:10:00,63.18,63.26,63.15,63.25,71475.0,60.8999,60.977,60.871,60.9674,71475.0
2024-03-18 11:15:00,63.24,63.27,63.21,63.22,71295.0,60.9577,60.9866,60.9288,60.9384,71295.0
2024-03-18 11:20:00,63.23,63.26,63.22,63.26,78286.0,60.9481,60.977,60.9384,60.977,78286.0
2024-03-18 11:25:00,63.26,63.35,63.24,63.35,82152.0,60.977,61.0637,60.9577,61.0637,82152.0
2024-03-18 11:30:00,63.35,63.41,63.33,63.36,147101.0,61.0637,61.1216,61.0445,61.0734,147101.0
2024-03-18 11:35:00,63.36,63.4,63.35,63.36,100246.0,61.0734,61.1119,61.0637,61.0734,100246.0
2024-03-18 11:40:00,63.36,63.38,63.31,63.33,120435.0,61.0734,61.0927,61.0252,61.0445,120435.0
2024-03-18 11:45:00,63.33,63.44,63.33,63.43,44860.0,61.0445,61.1505,61.0445,61.1409,44860.0
2024-03-18 11:50:00,63.42,63.42,63.37,63.38,83117.0,61.1312,61.1312,61.083,61.0927,83117.0
2024-03-18 11:55:00,63.38,63.47,63.37,63.45,62131.0,61.0927,61.1794,61.083,61.1601,62131.0
2024-03-18 12:00:00,63.46,63.47,63.37,63.37,66311.0,61.1698,61.1794,61.083,61.083,66311.0
2024-03-18 12:05:00,63.37,63.39,63.34,63.37,104090.0,61.083,61.1023,61.0541,61.083,104090.0
2024-03-18 12:10:00,63.37,63.46,63.36,63.42,72105.0,61.083,61.1698,61.0734,61.1312,72105.0
2024-03-18 12:15:00,63.43,63.44,63.41,63.43,51450.0,61.1409,61.1505,61.1216,61.1409,51450.0
2024-03-18 12:20:00,63.43,63.47,63.43,63.46,53037.0,61.1409,61.1794,61.1409,61.1698,53037.0
2024-03-18 12:25:00,63.46,63.47,63.42,63.44,55789.0,61.1698,61.1794,61.1312,61.1505,55789.0
2024-03-18 12:30:00,63.45,63.48,63.4,63.41,88549.0,61.1601,61.1891,61.1119,61.1216,88549.0
2024-03-18 12:35:00,63.4,63.42,63.35,63.39,71778.0,61.1119,61.1312,61.0637,61.1023,71778.0
2024-03-18 12:40:00,63.4,63.48,63.39,63.47,34709.0,61.1119,61.1891,61.1023,61.1794,34709.0
2024-03-18 12:45:00,63.48,63.5,63.45,63.47,66629.0,61.1891,61.2083,61.1601,61.1794,66629.0
2024-03-18 12:50:00,63.48,63.55,63.46,63.54,158870.0,61.1891,61.2565,61.1698,61.2469,158870.0
2024-03-18 12:55:00,63.54,63.59,63.53,63.59,87728.0,61.2469,61.2951,61.2372,61.2951,87728.0
2024-03-18 13:00:00,63.58,63.63,63.58,63.59,82669.0,61.2854,61.3336,61.2854,61.2951,82669.0
2024-03-18 13:05:00,63.59,63.62,63.56,63.6,54553.0,61.2951,61.324,61.2662,61.3047,54553.0
2024-03-18 13:10:00,63.59,63.59,63.55,63.59,45351.0,61.2951,61.2951,61.2565,61.2951,45351.0
2024-03-18 13:15:00,63.59,63.59,63.5,63.51,100615.0,61.2951,61.2951,61.2083,61.218,100615.0
2024-03-18 13:20:00,63.5,63.52,63.41,63.42,80244.0,61.2083,61.2276,61.1216,61.1312,80244.0
2024-03-18 13:25:00,63.42,63.46,63.41,63.46,73205.0,61.1312,61.1698,61.1216,61.1698,73205.0
2024-03-18 13:30:00,63.46,63.47,63.4,63.43,93226.0,61.1698,61.1794,61.1119,61.1409,93226.0
2024-03-18 13:35:00,63.42,63.43,63.38,63.4,67223.0,61.1312,61.1409,61.0927,61.1119,67223.0
2024-03-18 13:40:00,63.4,63.4,63.3,63.32,63801.0,61.1119,61.1119,61.0155,61.0348,63801.0
2024-03-18 13:45:00,63.31,63.36,63.3,63.36,116021.0,61.0252,61.0734,61.0155,61.0734,116021.0
2024-03-18 13:50:00,63.36,63.37,63.34,63.36,53170.0,61.0734,61.083,61.0541,61.0734,53170.0
2024-03-18 13:55:00,63.36,63.41,63.35,63.4,121667.0,61.0734,61.1216,61.0637,61.1119,121667.0
2024-03-18 14:00:00,63.39,63.43,63.37,63.4,102177.0,61.1023,61.1409,61.083,61.1119,102177.0
2024-03-18 14:05:00,63.4,63.42,63.34,63.34,41421.0,61.1119,61.1312,61.0541,61.0541,41421.0
2024-03-18 14:10:00,63.35,63.37,63.32,63.33,72504.0,61.0637,61.083,61.0348,61.0445,72504.0
2024-03-18 14:15:00,63.33,63.34,63.3,63.32,42187.0,61.0445,61.0541,61.0155,61.0348,42187.0
2024-03-18 14:20:00,63.32,63.32,63.24,63.25,78035.0,61.0348,61.0348,60.9577,60.9674,78035.0
2024-03-18 14:25:00,63.24,63.28,63.22,63.28,48379.0,60.9577,60.9963,60.9384,60.9963,48379.0
2024-03-18 14:30:00,63.28,63.3,63.24,63.24,78405.0,60.9963,61.0155,60.9577,60.9577,78405.0
2024-03-18 14:35:00,63.24,63.26,63.21,63.23,74272.0,60.9577,60.977,60.9288,60.9481,74272.0
2024-03-18 14:40:00,63.22,63.23,63.13,63.18,135627.0,60.9384,60.9481,60.8517,60.8999,135627.0
2024-03-18 14:45:00,63.18,63.19,63.13,63.14,100134.0,60.8999,60.9095,60.8517,60.8613,100134.0
2024-03-18 14:50:00,63.14,63.15,63.13,63.14,58709.0,60.8613,60.871,60.8517,60.8613,58709.0
2024-03-18 14:55:00,63.13,63.17,63.12,63.15,146783.0,60.8517,60.8902,60.842,60.871,146783.0
2024-03-18 15:00:00,63.16,63.18,63.12,63.13,105756.0,60.8806,60.8999,60.842,60.8517,105756.0
2024-03-18 15:05:00,63.13,63.16,63.12,63.16,86933.0,60.8517,60.8806,60.842,60.8806,86933.0
2024-03-18 15:10:00,63.16,63.22,63.15,63.2,142489.0,60.8806,60.9384,60.871,60.9192,142489.0
2024-03-18 15:15:00,63.21,63.27,63.2,63.26,102497.0,60.9288,60.9866,60.9192,60.977,102497.0
2024-03-18 15:20:00,63.27,63.27,63.2,63.22,112579.0,60.9866,60.9866,60.9192,60.9384,112579.0
2024-03-18 15:25:00,63.21,63.25,63.19,63.19,110101.0,60.9288,60.9674,60.9095,60.9095,110101.0
2024-03-18 15:30:00,63.19,63.19,63.13,63.15,176777.0,60.9095,60.9095,60.8517,60.871,176777.0
2024-03-18 15:35:00,63.15,63.18,63.13,63.15,261305.0,60.871,60.8999,60.8517,60.871,261305.0
2024-03-18 15:40:00,63.15,63.24,63.14,63.23,192265.0,60.871,60.9577,60.8613,60.9481,192265.0
2024-03-18 15:45:00,63.23,63.26,63.17,63.17,426899.0,60.9481,60.977,60.8902,60.8902,426899.0
2024-03-18 15:50:00,63.17,63.2,63.06,63.07,686657.0,60.8902,60.9192,60.7842,60.7938,686657.0
2024-03-18 15:55:00,63.08,63.23,63.07,63.21,1181513.0,60.8035,60.9481,60.7938,60.9288,1181513.0
2024-03-19 09:30:00,63.38,63.5,63.2,63.34,449622.0,61.0927,61.2083,60.9192,61.0541,449622.0
2024-03-19 09:35:00,63.34,63.58,63.31,63.57,79596.0,61.0541,61.2854,61.0252,61.2758,79596.0
2024-03-19 09:40:00,63.58,63.73,63.57,63.72,172747.0,61.2854,61.43,61.2758,61.4204,172747.0
2024-03-19 09:45:00,63.72,63.8,63.66,63.68,180503.0,61.4204,61.4975,61.3626,61.3818,180503.0
2024-03-19 09:50:00,63.68,63.74,63.64,63.71,58863.0,61.3818,61.4397,61.3433,61.4108,58863.0
2024-03-19 09:55:00,63.72,63.72,63.63,63.68,109848.0,61.4204,61.4204,61.3336,61.3818,109848.0
2024-03-19 10:00:00,63.68,63.71,63.55,63.55,107127.0,61.3818,61.4108,61.2565,61.2565,107127.0
2024-03-19 10:05:00,63.55,63.56,63.49,63.53,51439.0,61.2565,61.2662,61.1987,61.2372,51439.0
2024-03-19 10:10:00,63.55,63.59,63.49,63.54,57901.0,61.2565,61.2951,61.1987,61.2469,57901.0
2024-03-19 10:15:00,63.54,63.55,63.48,63.49,28638.0,61.2469,61.2565,61.1891,61.1987,28638.0
2024-03-19 10:20:00,63.49,63.57,63.47,63.47,55233.0,61.1987,61.2758,61.1794,61.1794,55233.0
2024-03-19 10:25:00,63.46,63.49,63.34,63.37,184196.0,61.1698,61.1987,61.0541,61.083,184196.0
2024-03-19 10:30:00,63.38,63.39,63.31,63.37,147490.0,61.0927,61.1023,61.0252,61.083,147490.0
2024-03-19 10:35:00,63.37,63.38,63.24,63.33,178838.0,61.083,61.0927,60.9577,61.0445,178838.0
2024-03-19 10:40:00,63.33,63.41,63.33,63.34,211620.0,61.0445,61.1216,61.0445,61.0541,211620.0
2024-03-19 10:45:00,63.34,63.4,63.31,63.35,69275.0,61.0541,61.1119,61.0252,61.0637,69275.0
2024-03-19 10:50:00,63.34,63.44,63.3,63.43,59704.0,61.0541,61.1505,61.0155,61.1409,59704.0
2024-03-19 10:55:00,63.43,63.46,63.39,63.41,65086.0,61.1409,61.1698,61.1023,61.1216,65086.0
2024-03-19 11:00:00,63.41,63.47,63.39,63.43,111077.0,61.1216,61.1794,61.1023,61.1409,111077.0
2024-03-19 11:05:00,63.43,63.48,63.43,63.47,31593.0,61.1409,61.1891,61.1409,61.1794,31593.0
2024-03-19 11:10:00,63.47,63.51,63.46,63.49,37375.0,61.1794,61.218,61.1698,61.1987,37375.0
2024-03-19 11:15:00,63.5,63.52,63.48,63.49,23859.0,61.2083,61.2276,61.1891,61.1987,23859.0
2024-03-19 11:20:00,63.49,63.53,63.49,63.51,39128.0,61.1987,61.2372,61.1987,61.218,39128.0
2024-03-19 11:25:00,63.51,63.53,63.49,63.51,18519.0,61.218,61.2372,61.1987,61.218,18519.0
2024-03-19 11:30:00,63.52,63.53,63.48,63.5,61904.0,61.2276,61.2372,61.1891,61.2083,61904.0
2024-03-19 11:35:00,63.51,63.55,63.49,63.54,66977.0,61.218,61.2565,61.1987,61.2469,66977.0
2024-03-19 11:40:00,63.54,63.56,63.49,63.49,57677.0,61.2469,61.2662,61.1987,61.1987,57677.0
2024-03-19 11:45:00,63.49,63.55,63.46,63.55,166354.0,61.1987,61.2565,61.1698,61.2565,166354.0
2024-03-19 11:50:00,63.55,63.59,63.55,63.58,35565.0,61.2565,61.2951,61.2565,61.2854,35565.0
2024-03-19 11:55:00,63.57,63.59,63.53,63.55,220872.0,61.2758,61.2951,61.2372,61.2565,220872.0
2024-03-19 12:00:00,63.54,63.57,63.53,63.55,129177.0,61.2469,61.2758,61.2372,61.2565,129177.0
2024-03-19 12:05:00,63.55,63.6,63.55,63.55,47260.0,61.2565,61.3047,61.2565,61.2565,47260.0
2024-03-19 12:10:00,63.56,63.61,63.55,63.6,93264.0,61.2662,61.3144,61.2565,61.3047,93264.0
2024-03-19 12:15:00,63.61,63.61,63.56,63.6,47038.0,61.3144,61.3144,61.2662,61.3047,47038.0
2024-03-19 12:20:00,63.61,63.65,63.6,63.63,96468.0,61.3144,61.3529,61.3047,61.3336,96468.0
2024-03-19 12:25:00,63.63,63.63,63.57,63.6,40231.0,61.3336,61.3336,61.2758,61.3047,40231.0
2024-03-19 12:30:00,63.6,63.62,63.57,63.58,44654.0,61.3047,61.324,61.2758,61.2854,44654.0
2024-03-19 12:35:00,63.59,63.62,63.57,63.61,67727.0,61.2951,61.324,61.2758,61.3144,67727.0
2024-03-19 12:40:00,63.61,63.63,63.56,63.57,37813.0,61.3144,61.3336,61.2662,61.2758,37813.0
2024-03-19 12:45:00,63.57,63.57,63.51,63.52,43592.0,61.2758,61.2758,61.218,61.2276,43592.0
2024-03-19 12:50:00,63.52,63.52,63.48,63.52,26822.0,61.2276,61.2276,61.1891,61.2276,26822.0
2024-03-19 12:55:00,63.52,63.59,63.5,63.58,29153.0,61.2276,61.2951,61.2083,61.2854,29153.0
2024-03-19 13:00:00,63.58,63.62,63.53,63.55,79671.0,61.2854,61.324,61.2372,61.2565,79671.0
2024-03-19 13:05:00,63.55,63.61,63.53,63.58,98867.0,61.2565,61.3144,61.2372,61.2854,98867.0
2024-03-19 13:10:00,63.58,63.61,63.58,63.61,26270.0,61.2854,61.3144,61.2854,61.3144,26270.0
2024-03-19 13:15:00,63.61,63.61,63.52,63.54,27624.0,61.3144,61.3144,61.2276,61.2469,27624.0
2024-03-19 13:20:00,63.54,63.56,63.53,63.56,34483.0,61.2469,61.2662,61.2372,61.2662,34483.0
2024-03-19 13:25:00,63.55,63.57,63.52,63.55,42053.0,61.2565,61.2758,61.2276,61.2565,42053.0
2024-03-19 13:30:00,63.55,63.55,63.51,63.53,53189.0,61.2565,61.2565,61.218,61.2372,53189.0
2024-03-19 13:35:00,63.53,63.56,63.53,63.54,26298.0,61.2372,61.2662,61.2372,61.2469,26298.0
2024-03-19 13:40:00,63.54,63.55,63.51,63.54,29000.0,61.2469,61.2565,61.218,61.2469,29000.0
2024-03-19 13:45:00,63.54,63.54,63.45,63.49,54761.0,61.2469,61.2469,61.1601,61.1987,54761.0
2024-03-19 13:50:00,63.49,63.57,63.49,63.56,134680.0,61.1987,61.2758,61.1987,61.2662,134680.0
2024-03-19 13:55:00,63.57,63.58,63.55,63.56,55651.0,61.2758,61.2854,61.2565,61.2662,55651.0
2024-03-19 14:00:00,63.56,63.6,63.54,63.6,24003.0,61.2662,61.3047,61.2469,61.3047,24003.0
2024-03-19 14:05:00,63.6,63.62,63.59,63.62,39417.0,61.3047,61.324,61.2951,61.324,39417.0
2024-03-19 14:10:00,63.62,63.62,63.53,63.54,77896.0,61.324,61.324,61.2372,61.2469,77896.0
2024-03-19 14:15:00,63.54,63.62,63.54,63.61,46081.0,61.2469,61.324,61.2469,61.3144,46081.0
2024-03-19 14:20:00,63.62,63.64,63.59,63.63,31467.0,61.324,61.3433,61.2951,61.3336,31467.0
2024-03-19 14:25:00,63.63,63.69,63.63,63.68,27212.0,61.3336,61.3915,61.3336,61.3818,27212.0
2024-03-19 14:30:00,63.68,63.7,63.67,63.7,46567.0,61.3818,61.4011,61.3722,61.4011,46567.0
2024-03-19 14:35:00,63.71,63.72,63.69,63.72,49153.0,61.4108,61.4204,61.3915,61.4204,49153.0
2024-03-19 14:40:00,63.72,63.74,63.71,63.72,341545.0,61.4204,61.4397,61.4108,61.4204,341545.0
2024-03-19 14:45:00,63.72,63.73,63.69,63.69,74915.0,61.4204,61.43,61.3915,61.3915,74915.0
2024-03-19 14:50:00,63.68,63.7,63.67,63.69,62366.0,61.3818,61.4011,61.3722,61.3915,62366.0
2024-03-19 14:55:00,63.7,63.7,63.66,63.69,177654.0,61.4011,61.4011,61.3626,61.3915,177654.0
2024-03-19 15:00:00,63.69,63.75,63.67,63.73,91602.0,61.3915,61.4493,61.3722,61.43,91602.0
2024-03-19 15:05:00,63.72,63.75,63.7,63.75,128848.0,61.4204,61.4493,61.4011,61.4493,128848.0
2024-03-19 15:10:00,63.75,63.77,63.71,63.77,79590.0,61.4493,61.4686,61.4108,61.4686,79590.0
2024-03-19 15:15:00,63.76,63.82,63.75,63.82,144672.0,61.4589,61.5168,61.4493,61.5168,144672.0
2024-03-19 15:20:00,63.82,63.84,63.79,63.82,223422.0,61.5168,61.5361,61.4879,61.5168,223422.0
2024-03-19 15:25:00,63.82,63.85,63.81,63.84,257691.0,61.5168,61.5457,61.5071,61.5361,257691.0
2024-03-19 15:30:00,63.85,63.85,63.77,63.78,307869.0,61.5457,61.5457,61.4686,61.4782,307869.0
2024-03-19 15:35:00,63.78,63.85,63.78,63.85,154933.0,61.4782,61.5457,61.4782,61.5457,154933.0
2024-03-19 15:40:00,63.84,63.84,63.73,63.74,314975.0,61.5361,61.5361,61.43,61.4397,314975.0
2024-03-19 15:45:00,63.74,63.76,63.63,63.64,495228.0,61.4397,61.4589,61.3336,61.3433,495228.0
2024-03-19 15:50:00,63.64,63.79,63.62,63.77,595276.0,61.3433,61.4879,61.324,61.4686,595276.0
2024-03-19 15:55:00,63.77,63.83,63.76,63.79,783181.0,61.4686,61.5264,61.4589,61.4879,783181.0
2024-03-20 09:30:00,63.68,63.75,63.6,63.72,351978.0,61.3818,61.4493,61.3047,61.4204,351978.0
2024-03-20 09:35:00,63.73,64.0,63.71,63.99,251860.0,61.43,61.6903,61.4108,61.6806,251860.0
2024-03-20 09:40:00,63.99,64.06,63.93,64.0,176513.0,61.6806,61.7481,61.6228,61.6903,176513.0
2024-03-20 09:45:00,64.01,64.03,63.92,64.02,150987.0,61.6999,61.7192,61.6132,61.7096,150987.0
2024-03-20 09:50:00,64.02,64.03,63.95,63.96,89196.0,61.7096,61.7192,61.6421,61.6517,89196.0
2024-03-20 09:55:00,63.96,64.03,63.95,64.01,77498.0,61.6517,61.7192,61.6421,61.6999,77498.0
2024-03-20 10:00:00,64.01,64.1,63.99,64.09,73527.0,61.6999,61.7867,61.6806,61.777,73527.0
2024-03-20 10:05:00,64.1,64.16,64.07,64.14,81068.0,61.7867,61.8445,61.7578,61.8252,81068.0
2024-03-20 10:10:00,64.14,64.2,64.12,64.17,43596.0,61.8252,61.8831,61.806,61.8542,43596.0
2024-03-20 10:15:00,64.17,64.2,64.1,64.15,58763.0,61.8542,61.8831,61.7867,61.8349,58763.0
2024-03-20 10:20:00,64.14,64.16,64.05,64.06,47512.0,61.8252,61.8445,61.7385,61.7481,47512.0
2024-03-20 10:25:00,64.06,64.13,64.01,64.13,55352.0,61.7481,61.8156,61.6999,61.8156,55352.0
2024-03-20 10:30:00,64.13,64.19,64.09,64.13,167389.0,61.8156,61.8734,61.777,61.8156,167389.0
2024-03-20 10:35:00,64.14,64.16,64.07,64.13,159799.0,61.8252,61.8445,61.7578,61.8156,159799.0
2024-03-20 10:40:00,64.13,64.16,64.1,64.14,43543.0,61.8156,61.8445,61.7867,61.8252,43543.0
2024-03-20 10:45:00,64.13,64.17,64.11,64.12,63524.0,61.8156,61.8542,61.7963,61.806,63524.0
2024-03-20 10:50:00,64.13,64.13,64.08,64.1,79722.0,61.8156,61.8156,61.7674,61.7867,79722.0
2024-03-20 10:55:00,64.11,64.13,64.07,64.11,41255.0,61.7963,61.8156,61.7578,61.7963,41255.0
2024-03-20 11:00:00,64.12,64.13,64.07,64.09,33168.0,61.806,61.8156,61.7578,61.777,33168.0
2024-03-20 11:05:00,64.08,64.1,64.04,64.05,62758.0,61.7674,61.7867,61.7288,61.7385,62758.0
2024-03-20 11:10:00,64.04,64.07,64.0,64.05,34733.0,61.7288,61.7578,61.6903,61.7385,34733.0
2024-03-20 11:15:00,64.05,64.07,64.02,64.04,52106.0,61.7385,61.7578,61.7096,61.7288,52106.0
2024-03-20 11:20:00,64.03,64.06,63.96,63.98,43469.0,61.7192,61.7481,61.6517,61.671,43469.0
2024-03-20 11:25:00,63.98,63.99,63.94,63.98,64516.0,61.671,61.6806,61.6325,61.671,64516.0
2024-03-20 11:30:00,63.98,63.98,63.84,63.86,175304.0,61.671,61.671,61.5361,61.5553,175304.0
2024-03-20 11:35:00,63.85,63.86,63.8,63.86,152579.0,61.5457,61.5553,61.4975,61.5553,152579.0
2024-03-20 11:40:00,63.86,63.88,63.82,63.85,74396.0,61.5553,61.5746,61.5168,61.5457,74396.0
2024-03-20 11:45:00,63.86,63.94,63.85,63.92,88542.0,61.5553,61.6325,61.5457,61.6132,88542.0
2024-03-20 11:50:00,63.91,63.93,63.85,63.88,114951.0,61.6035,61.6228,61.5457,61.5746,114951.0
2024-03-20 11:55:00,63.87,63.93,63.85,63.9,72438.0,61.565,61.6228,61.5457,61.5939,72438.0
2024-03-20 12:00:00,63.89,63.93,63.83,63.86,287492.0,61.5843,61.6228,61.5264,61.5553,287492.0
2024-03-20 12:05:00,63.86,63.9,63.81,63.9,78701.0,61.5553,61.5939,61.5071,61.5939,78701.0
2024-03-20 12:10:00,63.9,63.92,63.87,63.89,37757.0,61.5939,61.6132,61.565,61.5843,37757.0
2024-03-20 12:15:00,63.89,63.91,63.86,63.89,44113.0,61.5843,61.6035,61.5553,61.5843,44113.0
2024-03-20 12:20:00,63.88,63.93,63.88,63.91,93156.0,61.5746,61.6228,61.5746,61.6035,93156.0
2024-03-20 12:25:00,63.92,63.93,63.89,63.9,37749.0,61.6132,61.6228,61.5843,61.5939,37749.0
2024-03-20 12:30:00,63.91,63.93,63.87,63.88,43015.0,61.6035,61.6228,61.565,61.5746,43015.0
2024-03-20 12:35:00,63.88,63.93,63.87,63.89,91833.0,61.5746,61.6228,61.565,61.5843,91833.0
2024-03-20 12:40:00,63.9,63.94,63.88,63.94,61613.0,61.5939,61.6325,61.5746,61.6325,61613.0
2024-03-20 12:45:00,63.94,63.95,63.91,63.93,93116.0,61.6325,61.6421,61.6035,61.6228,93116.0
2024-03-20 12:50:00,63.93,64.01,63.93,64.01,96068.0,61.6228,61.6999,61.6228,61.6999,96068.0
2024-03-20 12:55:00,64.02,64.05,64.01,64.03,71638.0,61.7096,61.7385,61.6999,61.7192,71638.0
2024-03-20 13:00:00,64.02,64.05,63.98,64.05,239454.0,61.7096,61.7385,61.671,61.7385,239454.0
2024-03-20 13:05:00,64.04,64.04,63.93,63.95,63509.0,61.7288,61.7288,61.6228,61.6421,63509.0
2024-03-20 13:10:00,63.95,63.99,63.94,63.98,81201.0,61.6421,61.6806,61.6325,61.671,81201.0
2024-03-20 13:15:00,63.98,64.01,63.97,63.99,42364.0,61.671,61.6999,61.6614,61.6806,42364.0
2024-03-20 13:20:00,63.99,64.01,63.95,63.98,88115.0,61.6806,61.6999,61.6421,61.671,88115.0
2024-03-20 13:25:00,63.97,64.0,63.96,63.98,72487.0,61.6614,61.6903,61.6517,61.671,72487.0
2024-03-20 13:30:00,63.98,63.98,63.93,63.95,62993.0,61.671,61.671,61.6228,61.6421,62993.0
2024-03-20 13:35:00,63.94,63.95,63.9,63.91,48311.0,61.6325,61.6421,61.5939,61.6035,48311.0
2024-03-20 13:40:00,63.9,63.91,63.86,63.87,49455.0,61.5939,61.6035,61.5553,61.565,49455.0
2024-03-20 13:45:00,63.87,63.9,63.86,63.89,80785.0,61.565,61.5939,61.5553,61.5843,80785.0
2024-03-20 13:50:00,63.89,63.91,63.85,63.89,77412.0,61.5843,61.6035,61.5457,61.5843,77412.0
2024-03-20 13:55:00,63.9,63.91,63.82,63.83,87098.0,61.5939,61.6035,61.5168,61.5264,87098.0
2024-03-20 14:00:00,63.82,64.02,63.81,63.89,349987.0,61.5168,61.7096,61.5071,61.5843,349987.0
2024-03-20 14:05:00,63.89,63.94,63.83,63.86,156781.0,61.5843,61.6325,61.5264,61.5553,156781.0
2024-03-20 14:10:00,63.87,63.92,63.72,63.74,335799.0,61.565,61.6132,61.4204,61.4397,335799.0
2024-03-20 14:15:00,63.74,63.75,63.6,63.61,351056.0,61.4397,61.4493,61.3047,61.3144,351056.0
2024-03-20 14:20:00,63.61,63.66,63.51,63.55,433786.0,61.3144,61.3626,61.218,61.2565,433786.0
2024-03-20 14:25:00,63.55,63.67,63.54,63.66,442089.0,61.2565,61.3722,61.2469,61.3626,442089.0
2024-03-20 14:30:00,63.66,63.68,63.55,63.55,244033.0,61.3626,61.3818,61.2565,61.2565,244033.0
2024-03-20 14:35:00,63.55,63.71,63.5,63.67,373875.0,61.2565,61.4108,61.2083,61.3722,373875.0
2024-03-20 14:40:00,63.68,63.82,63.63,63.77,176520.0,61.3818,61.5168,61.3336,61.4686,176520.0
2024-03-20 14:45:00,63.78,64.08,63.78,64.01,981356.0,61.4782,61.7674,61.4782,61.6999,981356.0
2024-03-20 14:50:00,64.02,64.04,63.78,63.79,178075.0,61.7096,61.7288,61.4782,61.4879,178075.0
2024-03-20 14:55:00,63.79,63.9,63.78,63.86,154324.0,61.4879,61.5939,61.4782,61.5553,154324.0
2024-03-20 15:00:00,63.87,63.9,63.73,63.83,776354.0,61.565,61.5939,61.43,61.5264,776354.0
2024-03-20 15:05:00,63.83,63.91,63.78,63.88,369286.0,61.5264,61.6035,61.4782,61.5746,369286.0
2024-03-20 15:10:00,63.89,63.96,63.89,63.91,201137.0,61.5843,61.6517,61.5843,61.6035,201137.0
2024-03-20 15:15:00,63.91,63.99,63.9,63.94,195758.0,61.6035,61.6806,61.5939,61.6325,195758.0
2024-03-20 15:20:00,63.95,63.96,63.88,63.94,218878.0,61.6421,61.6517,61.5746,61.6325,218878.0
2024-03-20 15:25:00,63.95,64.02,63.94,63.98,101919.0,61.6421,61.7096,61.6325,61.671,101919.0
2024-03-20 15:30:00,63.98,63.98,63.8,63.8,204023.0,61.671,61.671,61.4975,61.4975,204023.0
2024-03-20 15:35:00,63.8,63.85,63.77,63.85,185365.0,61.4975,61.5457,61.4686,61.5457,185365.0
2024-03-20 15:40:00,63.85,63.89,63.83,63.84,163711.0,61.5457,61.5843,61.5264,61.5361,163711.0
2024-03-20 15:45:00,63.83,63.84,63.64,63.65,347498.0,61.5264,61.5361,61.3433,61.3529,347498.0
2024-03-20 15:50:00,63.64,63.73,63.62,63.69,607576.0,61.3433,61.43,61.324,61.3915,607576.0
2024-03-20 15:55:00,63.7,63.91,63.69,63.89,1356156.0,61.4011,61.6035,61.3915,61.5843,1356156.0
2024-03-21 09:30:00,64.04,64.13,63.92,64.08,523062.0,61.7288,61.8156,61.6132,61.7674,523062.0
2024-03-21 09:35:00,64.07,64.21,64.06,64.2,209747.0,61.7578,61.8927,61.7481,61.8831,209747.0
2024-03-21 09:40:00,64.2,64.35,64.18,64.3,240662.0,61.8831,62.0277,61.8638,61.9795,240662.0
2024-03-21 09:45:00,64.29,64.33,64.19,64.32,172421.0,61.9698,62.0084,61.8734,61.9987,172421.0
2024-03-21 09:50:00,64.32,64.4,64.28,64.36,131577.0,61.9987,62.0759,61.9602,62.0373,131577.0
2024-03-21 09:55:00,64.35,64.47,64.32,64.4,168216.0,62.0277,62.1433,61.9987,62.0759,168216.0
2024-03-21 10:00:00,64.4,64.43,64.35,64.38,79632.0,62.0759,62.1048,62.0277,62.0566,79632.0
2024-03-21 10:05:00,64.38,64.42,64.33,64.41,74519.0,62.0566,62.0951,62.0084,62.0855,74519.0
2024-03-21 10:10:00,64.41,64.45,64.37,64.42,72634.0,62.0855,62.124,62.0469,62.0951,72634.0
2024-03-21 10:15:00,64.42,64.48,64.38,64.38,98877.0,62.0951,62.153,62.0566,62.0566,98877.0
2024-03-21 10:20:00,64.38,64.39,64.31,64.34,85933.0,62.0566,62.0662,61.9891,62.018,85933.0
2024-03-21 10:25:00,64.34,64.37,64.26,64.28,95621.0,62.018,62.0469,61.9409,61.9602,95621.0
2024-03-21 10:30:00,64.28,64.34,64.28,64.29,87085.0,61.9602,62.018,61.9602,61.9698,87085.0
2024-03-21 10:35:00,64.3,64.4,64.29,64.35,96857.0,61.9795,62.0759,61.9698,62.0277,96857.0
2024-03-21 10:40:00,64.35,64.4,64.32,64.36,131868.0,62.0277,62.0759,61.9987,62.0373,131868.0
2024-03-21 10:45:00,64.36,64.4,64.29,64.3,155658.0,62.0373,62.0759,61.9698,61.9795,155658.0
2024-03-21 10:50:00,64.31,64.36,64.3,64.34,112775.0,61.9891,62.0373,61.9795,62.018,112775.0
2024-03-21 10:55:00,64.34,64.43,64.33,64.36,134522.0,62.018,62.1048,62.0084,62.0373,134522.0
2024-03-21 11:00:00,64.36,64.37,64.22,64.22,109851.0,62.0373,62.0469,61.9023,61.9023,109851.0
2024-03-21 11:05:00,64.22,64.26,64.2,64.23,73557.0,61.9023,61.9409,61.8831,61.912,73557.0
2024-03-21 11:10:00,64.23,64.27,64.16,64.17,162443.0,61.912,61.9505,61.8445,61.8542,162443.0
2024-03-21 11:15:00,64.17,64.19,64.13,64.15,209692.0,61.8542,61.8734,61.8156,61.8349,209692.0
2024-03-21 11:20:00,64.14,64.16,64.11,64.13,131907.0,61.8252,61.8445,61.7963,61.8156,131907.0
2024-03-21 11:25:00,64.12,64.13,64.06,64.06,157941.0,61.806,61.8156,61.7481,61.7481,157941.0
2024-03-21 11:30:00,64.06,64.1,64.03,64.03,224248.0,61.7481,61.7867,61.7192,61.7192,224248.0
2024-03-21 11:35:00,64.03,64.08,64.0,64.02,118076.0,61.7192,61.7674,61.6903,61.7096,118076.0
2024-03-21 11:40:00,64.02,64.03,63.94,63.97,166112.0,61.7096,61.7192,61.6325,61.6614,166112.0
2024-03-21 11:45:00,63.97,64.03,63.97,63.99,79172.0,61.6614,61.7192,61.6614,61.6806,79172.0
2024-03-21 11:50:00,63.99,64.01,63.95,64.0,65923.0,61.6806,61.6999,61.6421,61.6903,65923.0
2024-03-21 11:55:00,64.0,64.04,63.97,64.03,67987.0,61.6903,61.7288,61.6614,61.7192,67987.0
2024-03-21 12:00:00,64.03,64.06,64.01,64.04,59152.0,61.7192,61.7481,61.6999,61.7288,59152.0
2024-03-21 12:05:00,64.04,64.07,63.99,64.01,98037.0,61.7288,61.7578,61.6806,61.6999,98037.0
2024-03-21 12:10:00,64.01,64.01,63.92,63.93,74682.0,61.6999,61.6999,61.6132,61.6228,74682.0
2024-03-21 12:15:00,63.93,63.95,63.9,63.94,55132.0,61.6228,61.6421,61.5939,61.6325,55132.0
2024-03-21 12:20:00,63.92,63.93,63.87,63.89,145152.0,61.6132,61.6228,61.565,61.5843,145152.0
2024-03-21 12:25:00,63.89,63.95,63.88,63.92,70894.0,61.5843,61.6421,61.5746,61.6132,70894.0
2024-03-21 12:30:00,63.92,63.95,63.83,63.84,1496243.0,61.6132,61.6421,61.5264,61.5361,1496243.0
2024-03-21 12:35:00,63.83,63.93,63.8,63.91,219059.0,61.5264,61.6228,61.4975,61.6035,219059.0
2024-03-21 12:40:00,63.91,63.93,63.87,63.88,99198.0,61.6035,61.6228,61.565,61.5746,99198.0
2024-03-21 12:45:00,63.88,63.97,63.87,63.96,46016.0,61.5746,61.6614,61.565,61.6517,46016.0
2024-03-21 12:50:00,63.96,63.99,63.94,63.96,42059.0,61.6517,61.6806,61.6325,61.6517,42059.0
2024-03-21 12:55:00,63.97,64.0,63.96,63.99,48300.0,61.6614,61.6903,61.6517,61.6806,48300.0
2024-03-21 13:00:00,63.99,64.0,63.92,63.93,70749.0,61.6806,61.6903,61.6132,61.6228,70749.0
2024-03-21 13:05:00,63.94,64.0,63.94,64.0,100427.0,61.6325,61.6903,61.6325,61.6903,100427.0
2024-03-21 13:10:00,63.99,64.02,63.98,64.01,59392.0,61.6806,61.7096,61.671,61.6999,59392.0
2024-03-21 13:15:00,64.01,64.03,63.96,63.96,700121.0,61.6999,61.7192,61.6517,61.6517,700121.0
2024-03-21 13:20:00,63.96,63.97,63.93,63.95,201478.0,61.6517,61.6614,61.6228,61.6421,201478.0
2024-03-21 13:25:00,63.95,63.99,63.91,63.98,166935.0,61.6421,61.6806,61.6035,61.671,166935.0
2024-03-21 13:30:00,63.98,64.0,63.94,64.0,62794.0,61.671,61.6903,61.6325,61.6903,62794.0
2024-03-21 13:35:00,64.0,64.03,63.98,64.03,97635.0,61.6903,61.7192,61.671,61.7192,97635.0
2024-03-21 13:40:00,64.03,64.04,63.98,64.01,77965.0,61.7192,61.7288,61.671,61.6999,77965.0
2024-03-21 13:45:00,64.01,64.05,64.0,64.04,75487.0,61.6999,61.7385,61.6903,61.7288,75487.0
2024-03-21 13:50:00,64.05,64.08,64.04,64.06,107292.0,61.7385,61.7674,61.7288,61.7481,107292.0
2024-03-21 13:55:00,64.06,64.09,63.99,63.99,396497.0,61.7481,61.777,61.6806,61.6806,396497.0
2024-03-21 14:00:00,63.99,64.06,63.98,64.03,333896.0,61.6806,61.7481,61.671,61.7192,333896.0
2024-03-21 14:05:00,64.03,64.09,64.02,64.07,478107.0,61.7192,61.777,61.7096,61.7578,478107.0
2024-03-21 14:10:00,64.07,64.12,64.06,64.09,173984.0,61.7578,61.806,61.7481,61.777,173984.0
2024-03-21 14:15:00,64.09,64.1,64.06,64.09,48140.0,61.777,61.7867,61.7481,61.777,48140.0
2024-03-21 14:20:00,64.09,64.12,64.04,64.06,43164.0,61.777,61.806,61.7288,61.7481,43164.0
2024-03-21 14:25:00,64.06,64.07,64.02,64.05,41105.0,61.7481,61.7578,61.7096,61.7385,41105.0
2024-03-21 14:30:00,64.06,64.09,63.99,64.01,590897.0,61.7481,61.777,61.6806,61.6999,590897.0
2024-03-21 14:35:00,64.01,64.04,63.96,63.97,430040.0,61.6999,61.7288,61.6517,61.6614,430040.0
2024-03-21 14:40:00,63.97,63.99,63.94,63.97,346479.0,61.6614,61.6806,61.6325,61.6614,346479.0
2024-03-21 14:45:00,63.97,63.97,63.89,63.9,137930.0,61.6614,61.6614,61.5843,61.5939,137930.0
2024-03-21 14:50:00,63.9,63.94,63.89,63.92,97618.0,61.5939,61.6325,61.5843,61.6132,97618.0
2024-03-21 14:55:00,63.92,63.94,63.89,63.93,87155.0,61.6132,61.6325,61.5843,61.6228,87155.0
2024-03-21 15:00:00,63.93,63.98,63.92,63.98,100517.0,61.6228,61.671,61.6132,61.671,100517.0
2024-03-21 15:05:00,63.98,63.99,63.93,63.98,85856.0,61.671,61.6806,61.6228,61.671,85856.0
2024-03-21 15:10:00,63.97,64.0,63.94,63.95,110333.0,61.6614,61.6903,61.6325,61.6421,110333.0
2024-03-21 15:15:00,63.95,63.99,63.93,63.96,98344.0,61.6421,61.6806,61.6228,61.6517,98344.0
2024-03-21 15:20:00,63.96,64.0,63.95,63.98,154918.0,61.6517,61.6903,61.6421,61.671,154918.0
2024-03-21 15:25:00,63.98,64.04,63.97,64.01,120627.0,61.671,61.7288,61.6614,61.6999,120627.0
2024-03-21 15:30:00,64.02,64.05,63.98,64.03,138018.0,61.7096,61.7385,61.671,61.7192,138018.0
2024-03-21 15:35:00,64.02,64.05,63.99,64.04,128634.0,61.7096,61.7385,61.6806,61.7288,128634.0
2024-03-21 15:40:00,64.04,64.07,64.03,64.05,155661.0,61.7288,61.7578,61.7192,61.7385,155661.0
2024-03-21 15:45:00,64.05,64.05,63.89,63.9,255345.0,61.7385,61.7385,61.5843,61.5939,255345.0
2024-03-21 15:50:00,63.89,63.91,63.81,63.89,583085.0,61.5843,61.6035,61.5071,61.5843,583085.0
2024-03-21 15:55:00,63.89,63.91,63.74,63.75,1378874.0,61.5843,61.6035,61.4397,61.4493,1378874.0
2024-03-22 09:30:00,64.17,64.29,64.05,64.15,478352.0,61.8542,61.9698,61.7385,61.8349,478352.0
2024-03-22 09:35:00,64.14,64.15,64.04,64.12,106144.0,61.8252,61.8349,61.7288,61.806,106144.0
2024-03-22 09:40:00,64.13,64.21,64.09,64.19,209766.0,61.8156,61.8927,61.777,61.8734,209766.0
2024-03-22 09:45:00,64.19,64.23,64.08,64.08,278841.0,61.8734,61.912,61.7674,61.7674,278841.0
2024-03-22 09:50:00,64.08,64.14,64.04,64.09,499694.0,61.7674,61.8252,61.7288,61.777,499694.0
2024-03-22 09:55:00,64.09,64.14,64.04,64.12,204623.0,61.777,61.8252,61.7288,61.806,204623.0
2024-03-22 10:00:00,64.11,64.13,64.06,64.13,147259.0,61.7963,61.8156,61.7481,61.8156,147259.0
2024-03-22 10:05:00,64.13,64.15,64.09,64.11,157491.0,61.8156,61.8349,61.777,61.7963,157491.0
2024-03-22 10:10:00,64.11,64.16,64.06,64.15,85791.0,61.7963,61.8445,61.7481,61.8349,85791.0
2024-03-22 10:15:00,64.16,64.19,64.13,64.16,84145.0,61.8445,61.8734,61.8156,61.8445,84145.0
2024-03-22 10:20:00,64.16,64.18,64.1,64.12,64186.0,61.8445,61.8638,61.7867,61.806,64186.0
2024-03-22 10:25:00,64.12,64.16,64.11,64.12,52692.0,61.806,61.8445,61.7963,61.806,52692.0
2024-03-22 10:30:00,64.12,64.12,64.05,64.09,69137.0,61.806,61.806,61.7385,61.777,69137.0
2024-03-22 10:35:00,64.09,64.17,64.09,64.13,56039.0,61.777,61.8542,61.777,61.8156,56039.0
2024-03-22 10:40:00,64.12,64.14,64.03,64.05,118137.0,61.806,61.8252,61.7192,61.7385,118137.0
2024-03-22 10:45:00,64.06,64.07,64.01,64.02,62278.0,61.7481,61.7578,61.6999,61.7096,62278.0
2024-03-22 10:50:00,64.02,64.03,63.97,64.03,72467.0,61.7096,61.7192,61.6614,61.7192,72467.0
2024-03-22 10:55:00,64.02,64.03,63.97,64.01,76769.0,61.7096,61.7192,61.6614,61.6999,76769.0
2024-03-22 11:00:00,64.02,64.06,64.0,64.03,120670.0,61.7096,61.7481,61.6903,61.7192,120670.0
2024-03-22 11:05:00,64.03,64.04,63.95,63.96,88874.0,61.7192,61.7288,61.6421,61.6517,88874.0
2024-03-22 11:10:00,63.96,63.98,63.92,63.96,60191.0,61.6517,61.671,61.6132,61.6517,60191.0
2024-03-22 11:15:00,63.97,63.97,63.89,63.92,44812.0,61.6614,61.6614,61.5843,61.6132,44812.0
2024-03-22 11:20:00,63.91,63.95,63.89,63.93,48514.0,61.6035,61.6421,61.5843,61.6228,48514.0
2024-03-22 11:25:00,63.93,63.94,63.88,63.94,106327.0,61.6228,61.6325,61.5746,61.6325,106327.0
2024-03-22 11:30:00,63.94,63.99,63.93,63.99,169114.0,61.6325,61.6806,61.6228,61.6806,169114.0
2024-03-22 11:35:00,63.98,64.0,63.95,63.97,71169.0,61.671,61.6903,61.6421,61.6614,71169.0
2024-03-22 11:40:00,63.98,64.0,63.94,63.97,50229.0,61.671,61.6903,61.6325,61.6614,50229.0
2024-03-22 11:45:00,63.97,64.0,63.96,64.0,33150.0,61.6614,61.6903,61.6517,61.6903,33150.0
2024-03-22 11:50:00,63.99,64.0,63.95,63.96,37111.0,61.6806,61.6903,61.6421,61.6517,37111.0
2024-03-22 11:55:00,63.95,63.96,63.9,63.92,43402.0,61.6421,61.6517,61.5939,61.6132,43402.0
2024-03-22 12:00:00,63.91,63.92,63.85,63.91,56302.0,61.6035,61.6132,61.5457,61.6035,56302.0
2024-03-22 12:05:00,63.91,63.94,63.86,63.94,57675.0,61.6035,61.6325,61.5553,61.6325,57675.0
2024-03-22 12:10:00,63.94,63.96,63.92,63.93,73317.0,61.6325,61.6517,61.6132,61.6228,73317.0
2024-03-22 12:15:00,63.92,63.97,63.9,63.9,78703.0,61.6132,61.6614,61.5939,61.5939,78703.0
2024-03-22 12:20:00,63.9,63.92,63.86,63.86,39912.0,61.5939,61.6132,61.5553,61.5553,39912.0
2024-03-22 12:25:00,63.87,63.9,63.84,63.87,57685.0,61.565,61.5939,61.5361,61.565,57685.0
2024-03-22 12:30:00,63.87,63.88,63.85,63.88,32395.0,61.565,61.5746,61.5457,61.5746,32395.0
2024-03-22 12:35:00,63.88,63.95,63.88,63.92,81513.0,61.5746,61.6421,61.5746,61.6132,81513.0
2024-03-22 12:40:00,63.92,63.94,63.91,63.92,52120.0,61.6132,61.6325,61.6035,61.6132,52120.0
2024-03-22 12:45:00,63.92,63.95,63.91,63.94,91460.0,61.6132,61.6421,61.6035,61.6325,91460.0
2024-03-22 12:50:00,63.93,63.94,63.85,63.85,49721.0,61.6228,61.6325,61.5457,61.5457,49721.0
2024-03-22 12:55:00,63.85,63.9,63.83,63.9,38334.0,61.5457,61.5939,61.5264,61.5939,38334.0
2024-03-22 13:00:00,63.9,63.9,63.84,63.86,72234.0,61.5939,61.5939,61.5361,61.5553,72234.0
2024-03-22 13:05:00,63.86,63.87,63.82,63.83,41503.0,61.5553,61.565,61.5168,61.5264,41503.0
2024-03-22 13:10:00,63.82,63.82,63.78,63.79,75514.0,61.5168,61.5168,61.4782,61.4879,75514.0
2024-03-22 13:15:00,63.8,63.85,63.79,63.85,60110.0,61.4975,61.5457,61.4879,61.5457,60110.0
2024-03-22 13:20:00,63.85,63.89,63.85,63.88,49257.0,61.5457,61.5843,61.5457,61.5746,49257.0
2024-03-22 13:25:00,63.89,63.9,63.85,63.88,47373.0,61.5843,61.5939,61.5457,61.5746,47373.0
2024-03-22 13:30:00,63.88,63.9,63.87,63.89,51324.0,61.5746,61.5939,61.565,61.5843,51324.0
2024-03-22 13:35:00,63.88,63.91,63.87,63.88,43900.0,61.5746,61.6035,61.565,61.5746,43900.0
2024-03-22 13:40:00,63.89,63.9,63.87,63.89,20209.0,61.5843,61.5939,61.565,61.5843,20209.0
2024-03-22 13:45:00,63.9,63.92,63.86,63.87,70786.0,61.5939,61.6132,61.5553,61.565,70786.0
2024-03-22 13:50:00,63.87,63.92,63.86,63.91,66174.0,61.565,61.6132,61.5553,61.6035,66174.0
2024-03-22 13:55:00,63.91,63.95,63.91,63.94,67803.0,61.6035,61.6421,61.6035,61.6325,67803.0
2024-03-22 14:00:00,63.94,63.96,63.9,63.92,61492.0,61.6325,61.6517,61.5939,61.6132,61492.0
2024-03-22 14:05:00,63.92,63.95,63.89,63.93,97962.0,61.6132,61.6421,61.5843,61.6228,97962.0
2024-03-22 14:10:00,63.93,63.93,63.9,63.91,43486.0,61.6228,61.6228,61.5939,61.6035,43486.0
2024-03-22 14:15:00,63.9,63.92,63.88,63.91,91147.0,61.5939,61.6132,61.5746,61.6035,91147.0
2024-03-22 14:20:00,63.91,63.94,63.9,63.91,153383.0,61.6035,61.6325,61.5939,61.6035,153383.0
2024-03-22 14:25:00,63.92,63.92,63.88,63.89,60050.0,61.6132,61.6132,61.5746,61.5843,60050.0
2024-03-22 14:30:00,63.88,63.89,63.86,63.87,61888.0,61.5746,61.5843,61.5553,61.565,61888.0
2024-03-22 14:35:00,63.87,63.93,63.87,63.91,52855.0,61.565,61.6228,61.565,61.6035,52855.0
2024-03-22 14:40:00,63.92,63.92,63.86,63.88,54361.0,61.6132,61.6132,61.5553,61.5746,54361.0
2024-03-22 14:45:00,63.88,63.91,63.87,63.9,41745.0,61.5746,61.6035,61.565,61.5939,41745.0
2024-03-22 14:50:00,63.89,63.92,63.87,63.91,40174.0,61.5843,61.6132,61.565,61.6035,40174.0
2024-03-22 14:55:00,63.91,63.93,63.89,63.92,76083.0,61.6035,61.6228,61.5843,61.6132,76083.0
2024-03-22 15:00:00,63.91,63.95,63.9,63.95,66760.0,61.6035,61.6421,61.5939,61.6421,66760.0
2024-03-22 15:05:00,63.95,63.96,63.92,63.94,32042.0,61.6421,61.6517,61.6132,61.6325,32042.0
2024-03-22 15:10:00,63.94,63.94,63.88,63.88,120612.0,61.6325,61.6325,61.5746,61.5746,120612.0
2024-03-22 15:15:00,63.89,63.9,63.8,63.8,168495.0,61.5843,61.5939,61.4975,61.4975,168495.0
2024-03-22 15:20:00,63.79,63.85,63.78,63.84,157194.0,61.4879,61.5457,61.4782,61.5361,157194.0
2024-03-22 15:25:00,63.85,63.88,63.82,63.86,193565.0,61.5457,61.5746,61.5168,61.5553,193565.0
2024-03-22 15:30:00,63.86,63.91,63.86,63.89,236714.0,61.5553,61.6035,61.5553,61.5843,236714.0
2024-03-22 15:35:00,63.89,63.91,63.84,63.85,249734.0,61.5843,61.6035,61.5361,61.5457,249734.0
2024-03-22 15:40:00,63.85,63.9,63.85,63.89,213846.0,61.5457,61.5939,61.5457,61.5843,213846.0
2024-03-22 15:45:00,63.89,63.94,63.87,63.94,234488.0,61.5843,61.6325,61.565,61.6325,234488.0
2024-03-22 15:50:00,63.94,63.98,63.91,63.95,306844.0,61.6325,61.671,61.6035,61.6421,306844.0
2024-03-22 15:55:00,63.95,63.96,63.84,63.84,603872.0,61.6421,61.6517,61.5361,61.5361,603872.0
2024-03-25 09:30:00,64.04,64.17,63.98,64.03,379304.0,61.7288,61.8542,61.671,61.7192,379304.0
2024-03-25 09:35:00,64.04,64.08,63.96,64.03,99601.0,61.7288,61.7674,61.6517,61.7192,99601.0
2024-03-25 09:40:00,64.03,64.16,64.02,64.07,93727.0,61.7192,61.8445,61.7096,61.7578,93727.0
2024-03-25 09:45:00,64.08,64.1,63.89,63.93,105882.0,61.7674,61.7867,61.5843,61.6228,105882.0
2024-03-25 09:50:00,63.92,63.94,63.85,63.85,76730.0,61.6132,61.6325,61.5457,61.5457,76730.0
2024-03-25 09:55:00,63.86,63.91,63.82,63.88,231566.0,61.5553,61.6035,61.5168,61.5746,231566.0
2024-03-25 10:00:00,63.88,63.89,63.82,63.86,89337.0,61.5746,61.5843,61.5168,61.5553,89337.0
2024-03-25 10:05:00,63.86,63.93,63.83,63.87,105404.0,61.5553,61.6228,61.5264,61.565,105404.0
2024-03-25 10:10:00,63.88,63.88,63.8,63.86,78532.0,61.5746,61.5746,61.4975,61.5553,78532.0
2024-03-25 10:15:00,63.85,63.85,63.76,63.81,113779.0,61.5457,61.5457,61.4589,61.5071,113779.0
2024-03-25 10:20:00,63.81,63.86,63.8,63.86,63616.0,61.5071,61.5553,61.4975,61.5553,63616.0
2024-03-25 10:25:00,63.85,63.89,63.81,63.85,82460.0,61.5457,61.5843,61.5071,61.5457,82460.0
2024-03-25 10:30:00,63.85,63.87,63.82,63.86,77291.0,61.5457,61.565,61.5168,61.5553,77291.0
2024-03-25 10:35:00,63.85,63.85,63.81,63.85,87059.0,61.5457,61.5457,61.5071,61.5457,87059.0
2024-03-25 10:40:00,63.85,63.87,63.81,63.82,77145.0,61.5457,61.565,61.5071,61.5168,77145.0
2024-03-25 10:45:00,63.82,63.87,63.79,63.87,96204.0,61.5168,61.565,61.4879,61.565,96204.0
2024-03-25 10:50:00,63.86,63.96,63.86,63.94,42855.0,61.5553,61.6517,61.5553,61.6325,42855.0
2024-03-25 10:55:00,63.94,63.96,63.91,63.96,70665.0,61.6325,61.6517,61.6035,61.6517,70665.0
2024-03-25 11:00:00,63.96,64.09,63.95,64.09,80000.0,61.6517,61.777,61.6421,61.777,80000.0
2024-03-25 11:05:00,64.08,64.17,64.05,64.16,105753.0,61.7674,61.8542,61.7385,61.8445,105753.0
2024-03-25 11:10:00,64.16,64.17,64.1,64.12,82940.0,61.8445,61.8542,61.7867,61.806,82940.0
2024-03-25 11:15:00,64.12,64.13,64.04,64.08,169844.0,61.806,61.8156,61.7288,61.7674,169844.0
2024-03-25 11:20:00,64.08,64.14,64.06,64.13,144044.0,61.7674,61.8252,61.7481,61.8156,144044.0
2024-03-25 11:25:00,64.13,64.17,64.11,64.15,126712.0,61.8156,61.8542,61.7963,61.8349,126712.0
2024-03-25 11:30:00,64.15,64.17,64.1,64.17,154669.0,61.8349,61.8542,61.7867,61.8542,154669.0
2024-03-25 11:35:00,64.16,64.2,64.13,64.14,197561.0,61.8445,61.8831,61.8156,61.8252,197561.0
2024-03-25 11:40:00,64.14,64.17,64.12,64.14,125901.0,61.8252,61.8542,61.806,61.8252,125901.0
2024-03-25 11:45:00,64.15,64.16,64.04,64.06,101031.0,61.8349,61.8445,61.7288,61.7481,101031.0
2024-03-25 11:50:00,64.06,64.07,63.98,64.02,150813.0,61.7481,61.7578,61.671,61.7096,150813.0
2024-03-25 11:55:00,64.02,64.1,64.01,64.08,223905.0,61.7096,61.7867,61.6999,61.7674,223905.0
2024-03-25 12:00:00,64.09,64.12,64.07,64.1,248784.0,61.777,61.806,61.7578,61.7867,248784.0
2024-03-25 12:05:00,64.11,64.12,64.07,64.12,139707.0,61.7963,61.806,61.7578,61.806,139707.0
2024-03-25 12:10:00,64.12,64.12,64.04,64.05,106459.0,61.806,61.806,61.7288,61.7385,106459.0
2024-03-25 12:15:00,64.05,64.08,64.03,64.08,51919.0,61.7385,61.7674,61.7192,61.7674,51919.0
2024-03-25 12:20:00,64.08,64.1,64.03,64.09,56995.0,61.7674,61.7867,61.7192,61.777,56995.0
2024-03-25 12:25:00,64.09,64.14,64.09,64.12,74849.0,61.777,61.8252,61.777,61.806,74849.0
2024-03-25 12:30:00,64.12,64.13,64.08,64.13,94159.0,61.806,61.8156,61.7674,61.8156,94159.0
2024-03-25 12:35:00,64.13,64.15,64.12,64.13,70734.0,61.8156,61.8349,61.806,61.8156,70734.0
2024-03-25 12:40:00,64.13,64.15,64.1,64.1,87604.0,61.8156,61.8349,61.7867,61.7867,87604.0
2024-03-25 12:45:00,64.1,64.11,64.08,64.09,119576.0,61.7867,61.7963,61.7674,61.777,119576.0
2024-03-25 12:50:00,64.09,64.11,64.04,64.05,109586.0,61.777,61.7963,61.7288,61.7385,109586.0
2024-03-25 12:55:00,64.05,64.11,64.05,64.11,33742.0,61.7385,61.7963,61.7385,61.7963,33742.0
2024-03-25 13:00:00,64.11,64.13,64.1,64.11,109889.0,61.7963,61.8156,61.7867,61.7963,109889.0
2024-03-25 13:05:00,64.11,64.11,64.04,64.05,98068.0,61.7963,61.7963,61.7288,61.7385,98068.0
2024-03-25 13:10:00,64.05,64.05,63.97,63.98,493622.0,61.7385,61.7385,61.6614,61.671,493622.0
2024-03-25 13:15:00,63.98,63.98,63.95,63.98,194335.0,61.671,61.671,61.6421,61.671,194335.0
2024-03-25 13:20:00,63.98,64.0,63.96,63.97,97147.0,61.671,61.6903,61.6517,61.6614,97147.0
2024-03-25 13:25:00,63.97,64.02,63.97,64.01,73944.0,61.6614,61.7096,61.6614,61.6999,73944.0
2024-03-25 13:30:00,64.0,64.02,63.98,64.02,38597.0,61.6903,61.7096,61.671,61.7096,38597.0
2024-03-25 13:35:00,64.02,64.05,63.99,64.03,40709.0,61.7096,61.7385,61.6806,61.7192,40709.0
2024-03-25 13:40:00,64.03,64.04,64.01,64.03,41318.0,61.7192,61.7288,61.6999,61.7192,41318.0
2024-03-25 13:45:00,64.03,64.07,64.02,64.06,80136.0,61.7192,61.7578,61.7096,61.7481,80136.0
2024-03-25 13:50:00,64.07,64.08,64.05,64.06,44109.0,61.7578,61.7674,61.7385,61.7481,44109.0
2024-03-25 13:55:00,64.06,64.1,64.05,64.09,35953.0,61.7481,61.7867,61.7385,61.777,35953.0
2024-03-25 14:00:00,64.09,64.09,64.05,64.06,41479.0,61.777,61.777,61.7385,61.7481,41479.0
2024-03-25 14:05:00,64.06,64.07,64.03,64.06,37392.0,61.7481,61.7578,61.7192,61.7481,37392.0
2024-03-25 14:10:00,64.06,64.09,64.04,64.09,33774.0,61.7481,61.777,61.7288,61.777,33774.0
2024-03-25 14:15:00,64.09,64.11,64.08,64.11,27091.0,61.777,61.7963,61.7674,61.7963,27091.0
2024-03-25 14:20:00,64.11,64.14,64.1,64.13,29648.0,61.7963,61.8252,61.7867,61.8156,29648.0
2024-03-25 14:25:00,64.14,64.15,64.11,64.14,149765.0,61.8252,61.8349,61.7963,61.8252,149765.0
2024-03-25 14:30:00,64.13,64.14,64.11,64.13,50264.0,61.8156,61.8252,61.7963,61.8156,50264.0
2024-03-25 14:35:00,64.14,64.16,64.12,64.13,51711.0,61.8252,61.8445,61.806,61.8156,51711.0
2024-03-25 14:40:00,64.12,64.14,64.07,64.07,61461.0,61.806,61.8252,61.7578,61.7578,61461.0
2024-03-25 14:45:00,64.07,64.07,64.03,64.05,30333.0,61.7578,61.7578,61.7192,61.7385,30333.0
2024-03-25 14:50:00,64.05,64.07,64.03,64.07,48295.0,61.7385,61.7578,61.7192,61.7578,48295.0
2024-03-25 14:55:00,64.06,64.07,64.05,64.05,38878.0,61.7481,61.7578,61.7385,61.7385,38878.0
2024-03-25 15:00:00,64.05,64.08,64.04,64.08,51614.0,61.7385,61.7674,61.7288,61.7674,51614.0
2024-03-25 15:05:00,64.07,64.09,64.06,64.08,118610.0,61.7578,61.777,61.7481,61.7674,118610.0
2024-03-25 15:10:00,64.07,64.12,64.06,64.12,48238.0,61.7578,61.806,61.7481,61.806,48238.0
2024-03-25 15:15:00,64.12,64.13,64.08,64.09,87630.0,61.806,61.8156,61.7674,61.777,87630.0
2024-03-25 15:20:00,64.09,64.11,64.06,64.06,190067.0,61.777,61.7963,61.7481,61.7481,190067.0
2024-03-25 15:25:00,64.07,64.11,64.07,64.09,106167.0,61.7578,61.7963,61.7578,61.777,106167.0
2024-03-25 15:30:00,64.1,64.13,64.09,64.1,109401.0,61.7867,61.8156,61.777,61.7867,109401.0
2024-03-25 15:35:00,64.1,64.14,64.08,64.13,105365.0,61.7867,61.8252,61.7674,61.8156,105365.0
2024-03-25 15:40:00,64.14,64.18,64.12,64.15,118425.0,61.8252,61.8638,61.806,61.8349,118425.0
2024-03-25 15:45:00,64.15,64.15,64.0,64.05,177264.0,61.8349,61.8349,61.6903,61.7385,177264.0
2024-03-25 15:50:00,64.04,64.09,64.01,64.09,477548.0,61.7288,61.777,61.6999,61.777,477548.0
2024-03-25 15:55:00,64.09,64.17,64.06,64.15,951267.0,61.777,61.8542,61.7481,61.8349,951267.0
2024-03-26 09:30:00,64.23,64.31,64.15,64.19,544060.0,61.912,61.9891,61.8349,61.8734,544060.0
2024-03-26 09:35:00,64.2,64.37,64.15,64.37,376986.0,61.8831,62.0469,61.8349,62.0469,376986.0
2024-03-26 09:40:00,64.37,64.42,64.34,64.37,133778.0,62.0469,62.0951,62.018,62.0469,133778.0
2024-03-26 09:45:00,64.37,64.42,64.32,64.37,121933.0,62.0469,62.0951,61.9987,62.0469,121933.0
2024-03-26 09:50:00,64.36,64.38,64.26,64.26,67988.0,62.0373,62.0566,61.9409,61.9409,67988.0
2024-03-26 09:55:00,64.26,64.27,64.11,64.11,132342.0,61.9409,61.9505,61.7963,61.7963,132342.0
2024-03-26 10:00:00,64.11,64.13,63.99,64.01,188932.0,61.7963,61.8156,61.6806,61.6999,188932.0
2024-03-26 10:05:00,64.02,64.06,63.99,64.0,106752.0,61.7096,61.7481,61.6806,61.6903,106752.0
2024-03-26 10:10:00,64.0,64.02,63.92,63.93,90232.0,61.6903,61.7096,61.6132,61.6228,90232.0
2024-03-26 10:15:00,63.93,64.01,63.93,63.93,50954.0,61.6228,61.6999,61.6228,61.6228,50954.0
2024-03-26 10:20:00,63.94,63.94,63.86,63.9,85091.0,61.6325,61.6325,61.5553,61.5939,85091.0
2024-03-26 10:25:00,63.9,63.99,63.89,63.98,60261.0,61.5939,61.6806,61.5843,61.671,60261.0
2024-03-26 10:30:00,63.97,64.0,63.91,63.99,46182.0,61.6614,61.6903,61.6035,61.6806,46182.0
2024-03-26 10:35:00,64.0,64.02,63.95,63.96,71214.0,61.6903,61.7096,61.6421,61.6517,71214.0
2024-03-26 10:40:00,63.96,64.13,63.96,64.11,75879.0,61.6517,61.8156,61.6517,61.7963,75879.0
2024-03-26 10:45:00,64.12,64.15,64.08,64.13,83996.0,61.806,61.8349,61.7674,61.8156,83996.0
2024-03-26 10:50:00,64.12,64.15,64.09,64.14,59704.0,61.806,61.8349,61.777,61.8252,59704.0
2024-03-26 10:55:00,64.14,64.17,64.08,64.09,64057.0,61.8252,61.8542,61.7674,61.777,64057.0
2024-03-26 11:00:00,64.09,64.09,64.05,64.05,53088.0,61.777,61.777,61.7385,61.7385,53088.0
2024-03-26 11:05:00,64.05,64.05,63.93,63.93,733472.0,61.7385,61.7385,61.6228,61.6228,733472.0
2024-03-26 11:10:00,63.92,63.96,63.81,63.82,559238.0,61.6132,61.6517,61.5071,61.5168,559238.0
2024-03-26 11:15:00,63.81,63.9,63.8,63.9,141509.0,61.5071,61.5939,61.4975,61.5939,141509.0
2024-03-26 11:20:00,63.9,63.91,63.85,63.87,60164.0,61.5939,61.6035,61.5457,61.565,60164.0
2024-03-26 11:25:00,63.87,63.9,63.85,63.89,55841.0,61.565,61.5939,61.5457,61.5843,55841.0
2024-03-26 11:30:00,63.89,63.9,63.82,63.85,93586.0,61.5843,61.5939,61.5168,61.5457,93586.0
2024-03-26 11:35:00,63.85,63.86,63.75,63.76,439310.0,61.5457,61.5553,61.4493,61.4589,439310.0
2024-03-26 11:40:00,63.77,63.85,63.76,63.8,138719.0,61.4686,61.5457,61.4589,61.4975,138719.0
2024-03-26 11:45:00,63.8,63.91,63.8,63.9,266015.0,61.4975,61.6035,61.4975,61.5939,266015.0
2024-03-26 11:50:00,63.9,63.91,63.83,63.84,414741.0,61.5939,61.6035,61.5264,61.5361,414741.0
2024-03-26 11:55:00,63.84,63.85,63.81,63.82,338018.0,61.5361,61.5457,61.5071,61.5168,338018.0
2024-03-26 12:00:00,63.82,63.82,63.76,63.8,94276.0,61.5168,61.5168,61.4589,61.4975,94276.0
2024-03-26 12:05:00,63.79,63.84,63.75,63.8,249668.0,61.4879,61.5361,61.4493,61.4975,249668.0
2024-03-26 12:10:00,63.8,63.85,63.77,63.83,130825.0,61.4975,61.5457,61.4686,61.5264,130825.0
2024-03-26 12:15:00,63.83,63.84,63.78,63.79,66786.0,61.5264,61.5361,61.4782,61.4879,66786.0
2024-03-26 12:20:00,63.79,63.83,63.78,63.8,68634.0,61.4879,61.5264,61.4782,61.4975,68634.0
2024-03-26 12:25:00,63.81,63.82,63.77,63.79,57271.0,61.5071,61.5168,61.4686,61.4879,57271.0
2024-03-26 12:30:00,63.78,63.79,63.7,63.75,69945.0,61.4782,61.4879,61.4011,61.4493,69945.0
2024-03-26 12:35:00,63.75,63.76,63.73,63.75,39265.0,61.4493,61.4589,61.43,61.4493,39265.0
2024-03-26 12:40:00,63.75,63.77,63.72,63.73,34157.0,61.4493,61.4686,61.4204,61.43,34157.0
2024-03-26 12:45:00,63.74,63.78,63.71,63.77,234626.0,61.4397,61.4782,61.4108,61.4686,234626.0
2024-03-26 12:50:00,63.77,63.79,63.75,63.79,62869.0,61.4686,61.4879,61.4493,61.4879,62869.0
2024-03-26 12:55:00,63.78,63.82,63.76,63.77,28993.0,61.4782,61.5168,61.4589,61.4686,28993.0
2024-03-26 13:00:00,63.76,63.8,63.73,63.75,58553.0,61.4589,61.4975,61.43,61.4493,58553.0
2024-03-26 13:05:00,63.75,63.76,63.67,63.69,68229.0,61.4493,61.4589,61.3722,61.3915,68229.0
2024-03-26 13:10:00,63.69,63.74,63.68,63.7,42123.0,61.3915,61.4397,61.3818,61.4011,42123.0
2024-03-26 13:15:00,63.7,63.71,63.63,63.64,38965.0,61.4011,61.4108,61.3336,61.3433,38965.0
2024-03-26 13:20:00,63.64,63.65,63.6,63.6,52419.0,61.3433,61.3529,61.3047,61.3047,52419.0
2024-03-26 13:25:00,63.61,63.66,63.6,63.62,50919.0,61.3144,61.3626,61.3047,61.324,50919.0
2024-03-26 13:30:00,63.63,63.69,63.61,63.66,57746.0,61.3336,61.3915,61.3144,61.3626,57746.0
2024-03-26 13:35:00,63.65,63.65,63.56,63.57,94146.0,61.3529,61.3529,61.2662,61.2758,94146.0
2024-03-26 13:40:00,63.57,63.57,63.51,63.54,98513.0,61.2758,61.2758,61.218,61.2469,98513.0
2024-03-26 13:45:00,63.55,63.58,63.51,63.57,58841.0,61.2565,61.2854,61.218,61.2758,58841.0
2024-03-26 13:50:00,63.57,63.58,63.5,63.52,97933.0,61.2758,61.2854,61.2083,61.2276,97933.0
2024-03-26 13:55:00,63.53,63.59,63.52,63.55,61387.0,61.2372,61.2951,61.2276,61.2565,61387.0
2024-03-26 14:00:00,63.55,63.58,63.53,63.57,42594.0,61.2565,61.2854,61.2372,61.2758,42594.0
2024-03-26 14:05:00,63.57,63.59,63.55,63.55,55421.0,61.2758,61.2951,61.2565,61.2565,55421.0
2024-03-26 14:10:00,63.55,63.6,63.54,63.58,61163.0,61.2565,61.3047,61.2469,61.2854,61163.0
2024-03-26 14:15:00,63.59,63.61,63.57,63.58,93329.0,61.2951,61.3144,61.2758,61.2854,93329.0
2024-03-26 14:20:00,63.58,63.6,63.57,63.57,57721.0,61.2854,61.3047,61.2758,61.2758,57721.0
2024-03-26 14:25:00,63.57,63.59,63.5,63.51,370346.0,61.2758,61.2951,61.2083,61.218,370346.0
2024-03-26 14:30:00,63.5,63.54,63.49,63.51,252123.0,61.2083,61.2469,61.1987,61.218,252123.0
2024-03-26 14:35:00,63.51,63.52,63.47,63.48,121707.0,61.218,61.2276,61.1794,61.1891,121707.0
2024-03-26 14:40:00,63.48,63.48,63.4,63.41,286651.0,61.1891,61.1891,61.1119,61.1216,286651.0
2024-03-26 14:45:00,63.41,63.43,63.39,63.42,294147.0,61.1216,61.1409,61.1023,61.1312,294147.0
2024-03-26 14:50:00,63.42,63.43,63.39,63.41,135720.0,61.1312,61.1409,61.1023,61.1216,135720.0
2024-03-26 14:55:00,63.41,63.48,63.41,63.45,130455.0,61.1216,61.1891,61.1216,61.1601,130455.0
2024-03-26 15:00:00,63.45,63.45,63.38,63.44,125959.0,61.1601,61.1601,61.0927,61.1505,125959.0
2024-03-26 15:05:00,63.44,63.48,63.43,63.48,80680.0,61.1505,61.1891,61.1409,61.1891,80680.0
2024-03-26 15:10:00,63.48,63.54,63.47,63.53,101661.0,61.1891,61.2469,61.1794,61.2372,101661.0
2024-03-26 15:15:00,63.54,63.56,63.51,63.53,128309.0,61.2469,61.2662,61.218,61.2372,128309.0
2024-03-26 15:20:00,63.53,63.57,63.52,63.57,146672.0,61.2372,61.2758,61.2276,61.2758,146672.0
2024-03-26 15:25:00,63.57,63.61,63.55,63.55,148709.0,61.2758,61.3144,61.2565,61.2565,148709.0
2024-03-26 15:30:00,63.56,63.62,63.54,63.61,245980.0,61.2662,61.324,61.2469,61.3144,245980.0
2024-03-26 15:35:00,63.61,63.63,63.51,63.54,188031.0,61.3144,61.3336,61.218,61.2469,188031.0
2024-03-26 15:40:00,63.54,63.6,63.52,63.56,243926.0,61.2469,61.3047,61.2276,61.2662,243926.0
2024-03-26 15:45:00,63.57,63.57,63.42,63.42,312231.0,61.2758,61.2758,61.1312,61.1312,312231.0
2024-03-26 15:50:00,63.43,63.56,63.42,63.55,549296.0,61.1409,61.2662,61.1312,61.2565,549296.0
2024-03-26 15:55:00,63.55,63.6,63.41,63.44,1474962.0,61.2565,61.3047,61.1216,61.1505,1474962.0
2024-03-27 09:30:00,63.9,64.19,63.83,64.19,398837.0,61.5939,61.8734,61.5264,61.8734,398837.0
2024-03-27 09:35:00,64.19,64.36,64.16,64.33,239630.0,61.8734,62.0373,61.8445,62.0084,239630.0
2024-03-27 09:40:00,64.32,64.37,64.24,64.31,97891.0,61.9987,62.0469,61.9216,61.9891,97891.0
2024-03-27 09:45:00,64.32,64.35,64.18,64.2,147857.0,61.9987,62.0277,61.8638,61.8831,147857.0
2024-03-27 09:50:00,64.21,64.28,64.17,64.25,103814.0,61.8927,61.9602,61.8542,61.9313,103814.0
2024-03-27 09:55:00,64.26,64.31,64.24,64.26,324150.0,61.9409,61.9891,61.9216,61.9409,324150.0
2024-03-27 10:00:00,64.26,64.33,64.22,64.26,648300.0,61.9409,62.0084,61.9023,61.9409,648300.0
2024-03-27 10:05:00,64.26,64.34,64.2,64.33,254225.0,61.9409,62.018,61.8831,62.0084,254225.0
2024-03-27 10:10:00,64.34,64.43,64.32,64.37,261571.0,62.018,62.1048,61.9987,62.0469,261571.0
2024-03-27 10:15:00,64.37,64.45,64.35,64.43,142641.0,62.0469,62.124,62.0277,62.1048,142641.0
2024-03-27 10:20:00,64.43,64.46,64.38,64.42,175060.0,62.1048,62.1337,62.0566,62.0951,175060.0
2024-03-27 10:25:00,64.42,64.55,64.42,64.54,270947.0,62.0951,62.2204,62.0951,62.2108,270947.0
2024-03-27 10:30:00,64.54,64.61,64.49,64.5,201275.0,62.2108,62.2783,62.1626,62.1722,201275.0
2024-03-27 10:35:00,64.51,64.53,64.41,64.45,105005.0,62.1819,62.2012,62.0855,62.124,105005.0
2024-03-27 10:40:00,64.45,64.5,64.37,64.39,210631.0,62.124,62.1722,62.0469,62.0662,210631.0
2024-03-27 10:45:00,64.39,64.44,64.34,64.44,97619.0,62.0662,62.1144,62.018,62.1144,97619.0
2024-03-27 10:50:00,64.45,64.47,64.35,64.36,82408.0,62.124,62.1433,62.0277,62.0373,82408.0
2024-03-27 10:55:00,64.36,64.45,64.35,64.45,323087.0,62.0373,62.124,62.0277,62.124,323087.0
2024-03-27 11:00:00,64.45,64.54,64.44,64.51,68569.0,62.124,62.2108,62.1144,62.1819,68569.0
2024-03-27 11:05:00,64.5,64.55,64.49,64.51,131572.0,62.1722,62.2204,62.1626,62.1819,131572.0
2024-03-27 11:10:00,64.52,64.56,64.51,64.53,67339.0,62.1915,62.2301,62.1819,62.2012,67339.0
2024-03-27 11:15:00,64.52,64.58,64.51,64.57,70270.0,62.1915,62.2494,62.1819,62.2397,70270.0
2024-03-27 11:20:00,64.56,64.59,64.53,64.55,87373.0,62.2301,62.259,62.2012,62.2204,87373.0
2024-03-27 11:25:00,64.56,64.6,64.55,64.58,54581.0,62.2301,62.2686,62.2204,62.2494,54581.0
2024-03-27 11:30:00,64.58,64.62,64.55,64.6,85922.0,62.2494,62.2879,62.2204,62.2686,85922.0
2024-03-27 11:35:00,64.59,64.72,64.59,64.69,369985.0,62.259,62.3843,62.259,62.3554,369985.0
2024-03-27 11:40:00,64.69,64.72,64.67,64.7,72381.0,62.3554,62.3843,62.3361,62.365,72381.0
2024-03-27 11:45:00,64.7,64.75,64.67,64.67,247443.0,62.365,62.4132,62.3361,62.3361,247443.0
2024-03-27 11:50:00,64.67,64.7,64.65,64.69,172932.0,62.3361,62.365,62.3168,62.3554,172932.0
2024-03-27 11:55:00,64.7,64.71,64.66,64.7,160548.0,62.365,62.3747,62.3265,62.365,160548.0
2024-03-27 12:00:00,64.7,64.7,64.61,64.63,163875.0,62.365,62.365,62.2783,62.2976,163875.0
2024-03-27 12:05:00,64.62,64.66,64.61,64.65,111605.0,62.2879,62.3265,62.2783,62.3168,111605.0
2024-03-27 12:10:00,64.65,64.71,64.65,64.67,69941.0,62.3168,62.3747,62.3168,62.3361,69941.0
2024-03-27 12:15:00,64.67,64.67,64.6,64.62,53742.0,62.3361,62.3361,62.2686,62.2879,53742.0
2024-03-27 12:20:00,64.62,64.64,64.59,64.62,217793.0,62.2879,62.3072,62.259,62.2879,217793.0
2024-03-27 12:25:00,64.62,64.65,64.61,64.63,92164.0,62.2879,62.3168,62.2783,62.2976,92164.0
2024-03-27 12:30:00,64.63,64.68,64.63,64.67,67190.0,62.2976,62.3457,62.2976,62.3361,67190.0
2024-03-27 12:35:00,64.67,64.69,64.63,64.68,84078.0,62.3361,62.3554,62.2976,62.3457,84078.0
2024-03-27 12:40:00,64.69,64.73,64.68,64.72,90770.0,62.3554,62.3939,62.3457,62.3843,90770.0
2024-03-27 12:45:00,64.71,64.71,64.67,64.69,60563.0,62.3747,62.3747,62.3361,62.3554,60563.0
2024-03-27 12:50:00,64.69,64.72,64.68,64.68,80738.0,62.3554,62.3843,62.3457,62.3457,80738.0
2024-03-27 12:55:00,64.68,64.7,64.67,64.69,56993.0,62.3457,62.365,62.3361,62.3554,56993.0
2024-03-27 13:00:00,64.68,64.73,64.66,64.71,99392.0,62.3457,62.3939,62.3265,62.3747,99392.0
2024-03-27 13:05:00,64.72,64.73,64.67,64.68,87571.0,62.3843,62.3939,62.3361,62.3457,87571.0
2024-03-27 13:10:00,64.68,64.72,64.66,64.72,323866.0,62.3457,62.3843,62.3265,62.3843,323866.0
2024-03-27 13:15:00,64.72,64.75,64.7,64.74,64256.0,62.3843,62.4132,62.365,62.4036,64256.0
2024-03-27 13:20:00,64.73,64.81,64.73,64.8,195787.0,62.3939,62.4711,62.3939,62.4614,195787.0
2024-03-27 13:25:00,64.8,64.83,64.76,64.77,58021.0,62.4614,62.4903,62.4229,62.4325,58021.0
2024-03-27 13:30:00,64.77,64.77,64.69,64.71,93151.0,62.4325,62.4325,62.3554,62.3747,93151.0
2024-03-27 13:35:00,64.71,64.72,64.68,64.68,53438.0,62.3747,62.3843,62.3457,62.3457,53438.0
2024-03-27 13:40:00,64.68,64.69,64.65,64.69,64013.0,62.3457,62.3554,62.3168,62.3554,64013.0
2024-03-27 13:45:00,64.69,64.71,64.68,64.7,92207.0,62.3554,62.3747,62.3457,62.365,92207.0
2024-03-27 13:50:00,64.7,64.7,64.64,64.69,60126.0,62.365,62.365,62.3072,62.3554,60126.0
2024-03-27 13:55:00,64.69,64.7,64.66,64.7,46351.0,62.3554,62.365,62.3265,62.365,46351.0
2024-03-27 14:00:00,64.69,64.73,64.68,64.73,59270.0,62.3554,62.3939,62.3457,62.3939,59270.0
2024-03-27 14:05:00,64.73,64.8,64.73,64.8,66878.0,62.3939,62.4614,62.3939,62.4614,66878.0
2024-03-27 14:10:00,64.79,64.8,64.77,64.78,71617.0,62.4518,62.4614,62.4325,62.4421,71617.0
2024-03-27 14:15:00,64.78,64.8,64.74,64.79,66388.0,62.4421,62.4614,62.4036,62.4518,66388.0
2024-03-27 14:20:00,64.8,64.83,64.79,64.81,54997.0,62.4614,62.4903,62.4518,62.4711,54997.0
2024-03-27 14:25:00,64.81,64.86,64.81,64.86,133581.0,62.4711,62.5192,62.4711,62.5192,133581.0
2024-03-27 14:30:00,64.86,64.87,64.81,64.82,73542.0,62.5192,62.5289,62.4711,62.4807,73542.0
2024-03-27 14:35:00,64.82,64.87,64.82,64.87,49355.0,62.4807,62.5289,62.4807,62.5289,49355.0
2024-03-27 14:40:00,64.87,64.87,64.8,64.81,78133.0,62.5289,62.5289,62.4614,62.4711,78133.0
2024-03-27 14:45:00,64.81,64.86,64.79,64.83,61070.0,62.4711,62.5192,62.4518,62.4903,61070.0
2024-03-27 14:50:00,64.84,64.85,64.81,64.84,75622.0,62.5,62.5096,62.4711,62.5,75622.0
2024-03-27 14:55:00,64.84,64.88,64.81,64.87,115162.0,62.5,62.5385,62.4711,62.5289,115162.0
2024-03-27 15:00:00,64.86,64.91,64.86,64.88,88707.0,62.5192,62.5674,62.5192,62.5385,88707.0
2024-03-27 15:05:00,64.88,64.9,64.85,64.86,162878.0,62.5385,62.5578,62.5096,62.5192,162878.0
2024-03-27 15:10:00,64.86,64.9,64.84,64.89,134712.0,62.5192,62.5578,62.5,62.5482,134712.0
2024-03-27 15:15:00,64.88,64.89,64.79,64.82,275844.0,62.5385,62.5482,62.4518,62.4807,275844.0
2024-03-27 15:20:00,64.82,64.91,64.82,64.91,181194.0,62.4807,62.5674,62.4807,62.5674,181194.0
2024-03-27 15:25:00,64.91,64.98,64.9,64.94,234544.0,62.5674,62.6349,62.5578,62.5964,234544.0
2024-03-27 15:30:00,64.95,64.98,64.9,64.95,214070.0,62.606,62.6349,62.5578,62.606,214070.0
2024-03-27 15:35:00,64.95,64.97,64.86,64.94,295537.0,62.606,62.6253,62.5192,62.5964,295537.0
2024-03-27 15:40:00,64.94,65.02,64.92,65.02,261861.0,62.5964,62.6735,62.5771,62.6735,261861.0
2024-03-27 15:45:00,65.02,65.03,64.89,64.89,423425.0,62.6735,62.6831,62.5482,62.5482,423425.0
2024-03-27 15:50:00,64.89,65.09,64.88,65.0,946004.0,62.5482,62.7409,62.5385,62.6542,946004.0
2024-03-27 15:55:00,65.01,65.2,65.01,65.19,1985822.0,62.6638,62.847,62.6638,62.8373,1985822.0
2024-03-28 09:30:00,65.21,65.48,65.18,65.45,617846.0,62.8566,63.1169,62.8277,63.088,617846.0
2024-03-28 09:35:00,65.46,65.54,65.38,65.46,206698.0,63.0976,63.1747,63.0205,63.0976,206698.0
2024-03-28 09:40:00,65.46,65.46,65.26,65.27,138269.0,63.0976,63.0976,62.9048,62.9145,138269.0
2024-03-28 09:45:00,65.27,65.27,65.1,65.13,351061.0,62.9145,62.9145,62.7506,62.7795,351061.0
2024-03-28 09:50:00,65.12,65.17,65.03,65.05,226253.0,62.7699,62.8181,62.6831,62.7024,226253.0
2024-03-28 09:55:00,65.04,65.16,65.02,65.13,63277.0,62.6928,62.8084,62.6735,62.7795,63277.0
2024-03-28 10:00:00,65.14,65.27,65.14,65.23,82278.0,62.7891,62.9145,62.7891,62.8759,82278.0
2024-03-28 10:05:00,65.23,65.34,65.22,65.31,101003.0,62.8759,62.9819,62.8663,62.953,101003.0
2024-03-28 10:10:00,65.31,65.35,65.27,65.33,106282.0,62.953,62.9916,62.9145,62.9723,106282.0
2024-03-28 10:15:00,65.32,65.39,65.29,65.3,64032.0,62.9626,63.0301,62.9337,62.9434,64032.0
2024-03-28 10:20:00,65.29,65.33,65.26,65.28,54290.0,62.9337,62.9723,62.9048,62.9241,54290.0
2024-03-28 10:25:00,65.27,65.31,65.2,65.31,265395.0,62.9145,62.953,62.847,62.953,265395.0
2024-03-28 10:30:00,65.31,65.36,65.31,65.35,195862.0,62.953,63.0012,62.953,62.9916,195862.0
2024-03-28 10:35:00,65.34,65.42,65.3,65.42,71646.0,62.9819,63.059,62.9434,63.059,71646.0
2024-03-28 10:40:00,65.42,65.47,65.41,65.44,48310.0,63.059,63.1072,63.0494,63.0783,48310.0
2024-03-28 10:45:00,65.44,65.52,65.44,65.46,101363.0,63.0783,63.1554,63.0783,63.0976,101363.0
2024-03-28 10:50:00,65.46,65.54,65.45,65.51,110064.0,63.0976,63.1747,63.088,63.1458,110064.0
2024-03-28 10:55:00,65.51,65.55,65.45,65.45,244226.0,63.1458,63.1843,63.088,63.088,244226.0
2024-03-28 11:00:00,65.45,65.47,65.39,65.46,128104.0,63.088,63.1072,63.0301,63.0976,128104.0
2024-03-28 11:05:00,65.46,65.51,65.45,65.49,144460.0,63.0976,63.1458,63.088,63.1265,144460.0
2024-03-28 11:10:00,65.49,65.57,65.48,65.57,100208.0,63.1265,63.2036,63.1169,63.2036,100208.0
2024-03-28 11:15:00,65.56,65.59,65.54,65.55,157187.0,63.194,63.2229,63.1747,63.1843,157187.0
2024-03-28 11:20:00,65.56,65.57,65.47,65.47,159836.0,63.194,63.2036,63.1072,63.1072,159836.0
2024-03-28 11:25:00,65.47,65.48,65.42,65.42,177360.0,63.1072,63.1169,63.059,63.059,177360.0
2024-03-28 11:30:00,65.42,65.42,65.35,65.4,205768.0,63.059,63.059,62.9916,63.0398,205768.0
2024-03-28 11:35:00,65.4,65.42,65.34,65.39,329855.0,63.0398,63.059,62.9819,63.0301,329855.0
2024-03-28 11:40:00,65.39,65.4,65.36,65.39,46315.0,63.0301,63.0398,63.0012,63.0301,46315.0
2024-03-28 11:45:00,65.39,65.4,65.36,65.37,59874.0,63.0301,63.0398,63.0012,63.0108,59874.0
2024-03-28 11:50:00,65.38,65.43,65.36,65.41,54109.0,63.0205,63.0687,63.0012,63.0494,54109.0
2024-03-28 11:55:00,65.41,65.44,65.41,65.43,58033.0,63.0494,63.0783,63.0494,63.0687,58033.0
2024-03-28 12:00:00,65.43,65.46,65.4,65.45,62216.0,63.0687,63.0976,63.0398,63.088,62216.0
2024-03-28 12:05:00,65.45,65.49,65.44,65.45,96052.0,63.088,63.1265,63.0783,63.088,96052.0
2024-03-28 12:10:00,65.45,65.5,65.43,65.44,130820.0,63.088,63.1362,63.0687,63.0783,130820.0
2024-03-28 12:15:00,65.44,65.46,65.42,65.45,48711.0,63.0783,63.0976,63.059,63.088,48711.0
2024-03-28 12:20:00,65.46,65.5,65.44,65.49,123451.0,63.0976,63.1362,63.0783,63.1265,123451.0
2024-03-28 12:25:00,65.48,65.54,65.45,65.46,108797.0,63.1169,63.1747,63.088,63.0976,108797.0
2024-03-28 12:30:00,65.45,65.48,65.43,65.48,43457.0,63.088,63.1169,63.0687,63.1169,43457.0
2024-03-28 12:35:00,65.48,65.48,65.42,65.47,69132.0,63.1169,63.1169,63.059,63.1072,69132.0
2024-03-28 12:40:00,65.47,65.49,65.44,65.44,45426.0,63.1072,63.1265,63.0783,63.0783,45426.0
2024-03-28 12:45:00,65.44,65.44,65.36,65.39,141773.0,63.0783,63.0783,63.0012,63.0301,141773.0
2024-03-28 12:50:00,65.39,65.41,65.37,65.4,45237.0,63.0301,63.0494,63.0108,63.0398,45237.0
2024-03-28 12:55:00,65.41,65.45,65.38,65.41,78697.0,63.0494,63.088,63.0205,63.0494,78697.0
2024-03-28 13:00:00,65.41,65.46,65.41,65.45,66833.0,63.0494,63.0976,63.0494,63.088,66833.0
2024-03-28 13:05:00,65.46,65.48,65.45,65.47,49655.0,63.0976,63.1169,63.088,63.1072,49655.0
2024-03-28 13:10:00,65.47,65.48,65.43,65.46,51513.0,63.1072,63.1169,63.0687,63.0976,51513.0
2024-03-28 13:15:00,65.47,65.48,65.39,65.39,73518.0,63.1072,63.1169,63.0301,63.0301,73518.0
2024-03-28 13:20:00,65.4,65.43,65.37,65.42,47727.0,63.0398,63.0687,63.0108,63.059,47727.0
2024-03-28 13:25:00,65.42,65.45,65.39,65.4,41257.0,63.059,63.088,63.0301,63.0398,41257.0
2024-03-28 13:30:00,65.4,65.41,65.36,65.38,54911.0,63.0398,63.0494,63.0012,63.0205,54911.0
2024-03-28 13:35:00,65.37,65.41,65.36,65.4,93376.0,63.0108,63.0494,63.0012,63.0398,93376.0
2024-03-28 13:40:00,65.4,65.44,65.38,65.44,53166.0,63.0398,63.0783,63.0205,63.0783,53166.0
2024-03-28 13:45:00,65.43,65.46,65.42,65.46,61647.0,63.0687,63.0976,63.059,63.0976,61647.0
2024-03-28 13:50:00,65.45,65.48,65.43,65.48,60366.0,63.088,63.1169,63.0687,63.1169,60366.0
2024-03-28 13:55:00,65.48,65.57,65.47,65.56,59453.0,63.1169,63.2036,63.1072,63.194,59453.0
2024-03-28 14:00:00,65.57,65.58,65.51,65.54,100239.0,63.2036,63.2133,63.1458,63.1747,100239.0
2024-03-28 14:05:00,65.54,65.57,65.52,65.56,78965.0,63.1747,63.2036,63.1554,63.194,78965.0
2024-03-28 14:10:00,65.56,65.57,65.53,65.54,108576.0,63.194,63.2036,63.1651,63.1747,108576.0
2024-03-28 14:15:00,65.54,65.58,65.53,65.58,148469.0,63.1747,63.2133,63.1651,63.2133,148469.0
2024-03-28 14:20:00,65.58,65.62,65.57,65.62,80879.0,63.2133,63.2518,63.2036,63.2518,80879.0
2024-03-28 14:25:00,65.62,65.62,65.58,65.59,68314.0,63.2518,63.2518,63.2133,63.2229,68314.0
2024-03-28 14:30:00,65.6,65.61,65.57,65.59,94747.0,63.2325,63.2422,63.2036,63.2229,94747.0
2024-03-28 14:35:00,65.59,65.63,65.58,65.62,65499.0,63.2229,63.2615,63.2133,63.2518,65499.0
2024-03-28 14:40:00,65.62,65.62,65.55,65.56,69219.0,63.2518,63.2518,63.1843,63.194,69219.0
2024-03-28 14:45:00,65.57,65.59,65.52,65.54,79402.0,63.2036,63.2229,63.1554,63.1747,79402.0
2024-03-28 14:50:00,65.55,65.55,65.5,65.54,49251.0,63.1843,63.1843,63.1362,63.1747,49251.0
2024-03-28 14:55:00,65.54,65.63,65.53,65.61,93255.0,63.1747,63.2615,63.1651,63.2422,93255.0
2024-03-28 15:00:00,65.61,65.64,65.57,65.6,130543.0,63.2422,63.2711,63.2036,63.2325,130543.0
2024-03-28 15:05:00,65.59,65.67,65.59,65.66,121804.0,63.2229,63.3,63.2229,63.2904,121804.0
2024-03-28 15:10:00,65.66,65.68,65.64,65.66,98134.0,63.2904,63.3097,63.2711,63.2904,98134.0
2024-03-28 15:15:00,65.66,65.69,65.64,65.65,66267.0,63.2904,63.3193,63.2711,63.2807,66267.0
2024-03-28 15:20:00,65.64,65.67,65.63,65.65,135850.0,63.2711,63.3,63.2615,63.2807,135850.0
2024-03-28 15:25:00,65.66,65.72,65.64,65.7,213936.0,63.2904,63.3482,63.2711,63.3289,213936.0
2024-03-28 15:30:00,65.7,65.76,65.65,65.65,250584.0,63.3289,63.3868,63.2807,63.2807,250584.0
2024-03-28 15:35:00,65.65,65.67,65.59,65.61,357996.0,63.2807,63.3,63.2229,63.2422,357996.0
2024-03-28 15:40:00,65.61,65.66,65.6,65.64,153966.0,63.2422,63.2904,63.2325,63.2711,153966.0
2024-03-28 15:45:00,65.64,65.66,65.6,65.65,210212.0,63.2711,63.2904,63.2325,63.2807,210212.0
2024-03-28 15:50:00,65.65,65.67,65.59,65.67,462625.0,63.2807,63.3,63.2229,63.3,462625.0
2024-03-28 15:55:00,65.67,65.75,65.62,65.63,1325043.0,63.3,63.3771,63.2518,63.2615,1325043.0
2024-04-01 09:30:00,65.7,65.73,65.26,65.28,512096.0,63.3289,63.3579,62.9048,62.9241,512096.0
2024-04-01 09:35:00,65.28,65.28,65.01,65.06,334653.0,62.9241,62.9241,62.6638,62.712,334653.0
2024-04-01 09:40:00,65.07,65.31,65.02,65.25,255187.0,62.7217,62.953,62.6735,62.8952,255187.0
2024-04-01 09:45:00,65.26,65.27,65.13,65.14,161017.0,62.9048,62.9145,62.7795,62.7891,161017.0
2024-04-01 09:50:00,65.14,65.26,65.12,65.18,150983.0,62.7891,62.9048,62.7699,62.8277,150983.0
2024-04-01 09:55:00,65.17,65.23,65.14,65.15,101520.0,62.8181,62.8759,62.7891,62.7988,101520.0
2024-04-01 10:00:00,65.14,65.16,64.93,64.94,216508.0,62.7891,62.8084,62.5867,62.5964,216508.0
2024-04-01 10:05:00,64.95,64.99,64.83,64.88,209552.0,62.606,62.6446,62.4903,62.5385,209552.0
2024-04-01 10:10:00,64.88,65.06,64.85,65.03,198771.0,62.5385,62.712,62.5096,62.6831,198771.0
2024-04-01 10:15:00,65.02,65.1,64.99,65.06,81685.0,62.6735,62.7506,62.6446,62.712,81685.0
2024-04-01 10:20:00,65.06,65.11,65.01,65.01,137702.0,62.712,62.7602,62.6638,62.6638,137702.0
2024-04-01 10:25:00,65.01,65.03,64.95,65.01,323929.0,62.6638,62.6831,62.606,62.6638,323929.0
2024-04-01 10:30:00,65.01,65.11,64.98,65.02,80708.0,62.6638,62.7602,62.6349,62.6735,80708.0
2024-04-01 10:35:00,65.02,65.02,64.95,64.97,68784.0,62.6735,62.6735,62.606,62.6253,68784.0
2024-04-01 10:40:00,64.97,64.97,64.89,64.95,74020.0,62.6253,62.6253,62.5482,62.606,74020.0
2024-04-01 10:45:00,64.94,65.03,64.91,65.03,180356.0,62.5964,62.6831,62.5674,62.6831,180356.0
2024-04-01 10:50:00,65.03,65.11,65.02,65.06,48300.0,62.6831,62.7602,62.6735,62.712,48300.0
2024-04-01 10:55:00,65.06,65.13,65.06,65.08,56264.0,62.712,62.7795,62.712,62.7313,56264.0
2024-04-01 11:00:00,65.08,65.12,65.0,65.01,105348.0,62.7313,62.7699,62.6542,62.6638,105348.0
2024-04-01 11:05:00,65.01,65.05,64.99,65.02,73478.0,62.6638,62.7024,62.6446,62.6735,73478.0
2024-04-01 11:10:00,65.02,65.04,64.98,64.98,270757.0,62.6735,62.6928,62.6349,62.6349,270757.0
2024-04-01 11:15:00,64.98,65.08,64.98,65.03,65502.0,62.6349,62.7313,62.6349,62.6831,65502.0
2024-04-01 11:20:00,65.04,65.11,65.03,65.07,107946.0,62.6928,62.7602,62.6831,62.7217,107946.0
2024-04-01 11:25:00,65.08,65.11,65.04,65.08,46960.0,62.7313,62.7602,62.6928,62.7313,46960.0
2024-04-01 11:30:00,65.08,65.09,65.04,65.06,42043.0,62.7313,62.7409,62.6928,62.712,42043.0
2024-04-01 11:35:00,65.05,65.13,65.01,65.09,78524.0,62.7024,62.7795,62.6638,62.7409,78524.0
2024-04-01 11:40:00,65.09,65.09,65.02,65.05,93118.0,62.7409,62.7409,62.6735,62.7024,93118.0
2024-04-01 11:45:00,65.04,65.04,65.0,65.02,59467.0,62.6928,62.6928,62.6542,62.6735,59467.0
2024-04-01 11:50:00,65.01,65.03,64.98,65.01,94472.0,62.6638,62.6831,62.6349,62.6638,94472.0
2024-04-01 11:55:00,65.01,65.04,64.98,64.98,175140.0,62.6638,62.6928,62.6349,62.6349,175140.0
2024-04-01 12:00:00,64.98,65.01,64.95,65.01,126997.0,62.6349,62.6638,62.606,62.6638,126997.0
2024-04-01 12:05:00,65.0,65.01,64.96,64.97,117582.0,62.6542,62.6638,62.6156,62.6253,117582.0
2024-04-01 12:10:00,64.97,65.01,64.95,65.0,70960.0,62.6253,62.6638,62.606,62.6542,70960.0
2024-04-01 12:15:00,65.0,65.01,64.97,64.98,95211.0,62.6542,62.6638,62.6253,62.6349,95211.0
2024-04-01 12:20:00,64.98,65.04,64.97,65.03,121026.0,62.6349,62.6928,62.6253,62.6831,121026.0
2024-04-01 12:25:00,65.04,65.08,65.0,65.08,135626.0,62.6928,62.7313,62.6542,62.7313,135626.0
2024-04-01 12:30:00,65.07,65.08,65.04,65.06,27021.0,62.7217,62.7313,62.6928,62.712,27021.0
2024-04-01 12:35:00,65.05,65.07,65.02,65.05,58096.0,62.7024,62.7217,62.6735,62.7024,58096.0
2024-04-01 12:40:00,65.06,65.07,65.04,65.04,72515.0,62.712,62.7217,62.6928,62.6928,72515.0
2024-04-01 12:45:00,65.04,65.06,65.03,65.06,68754.0,62.6928,62.712,62.6831,62.712,68754.0
2024-04-01 12:50:00,65.05,65.1,65.04,65.09,43433.0,62.7024,62.7506,62.6928,62.7409,43433.0
2024-04-01 12:55:00,65.09,65.11,65.07,65.11,71494.0,62.7409,62.7602,62.7217,62.7602,71494.0
2024-04-01 13:00:00,65.11,65.11,65.07,65.09,129595.0,62.7602,62.7602,62.7217,62.7409,129595.0
2024-04-01 13:05:00,65.09,65.15,65.08,65.15,48957.0,62.7409,62.7988,62.7313,62.7988,48957.0
2024-04-01 13:10:00,65.15,65.21,65.14,65.19,98774.0,62.7988,62.8566,62.7891,62.8373,98774.0
2024-04-01 13:15:00,65.19,65.19,65.13,65.14,24904.0,62.8373,62.8373,62.7795,62.7891,24904.0
2024-04-01 13:20:00,65.15,65.17,65.13,65.16,127543.0,62.7988,62.8181,62.7795,62.8084,127543.0
2024-04-01 13:25:00,65.16,65.19,65.13,65.17,117937.0,62.8084,62.8373,62.7795,62.8181,117937.0
2024-04-01 13:30:00,65.17,65.18,65.12,65.16,29603.0,62.8181,62.8277,62.7699,62.8084,29603.0
2024-04-01 13:35:00,65.14,65.2,65.14,65.18,46798.0,62.7891,62.847,62.7891,62.8277,46798.0
2024-04-01 13:40:00,65.18,65.24,65.17,65.24,93118.0,62.8277,62.8855,62.8181,62.8855,93118.0
2024-04-01 13:45:00,65.24,65.25,65.2,65.2,15720.0,62.8855,62.8952,62.847,62.847,15720.0
2024-04-01 13:50:00,65.2,65.25,65.2,65.24,139653.0,62.847,62.8952,62.847,62.8855,139653.0
2024-04-01 13:55:00,65.25,65.26,65.21,65.23,132311.0,62.8952,62.9048,62.8566,62.8759,132311.0
2024-04-01 14:00:00,65.23,65.23,65.16,65.17,140117.0,62.8759,62.8759,62.8084,62.8181,140117.0
2024-04-01 14:05:00,65.17,65.18,65.13,65.14,109000.0,62.8181,62.8277,62.7795,62.7891,109000.0
2024-04-01 14:10:00,65.14,65.14,65.09,65.13,136437.0,62.7891,62.7891,62.7409,62.7795,136437.0
2024-04-01 14:15:00,65.13,65.18,65.11,65.18,145674.0,62.7795,62.8277,62.7602,62.8277,145674.0
2024-04-01 14:20:00,65.18,65.25,65.18,65.21,98193.0,62.8277,62.8952,62.8277,62.8566,98193.0
2024-04-01 14:25:00,65.2,65.25,65.2,65.25,36530.0,62.847,62.8952,62.847,62.8952,36530.0
2024-04-01 14:30:00,65.25,65.26,65.23,65.24,118274.0,62.8952,62.9048,62.8759,62.8855,118274.0
2024-04-01 14:35:00,65.23,65.28,65.23,65.28,88280.0,62.8759,62.9241,62.8759,62.9241,88280.0
2024-04-01 14:40:00,65.28,65.29,65.24,65.26,73116.0,62.9241,62.9337,62.8855,62.9048,73116.0
2024-04-01 14:45:00,65.25,65.27,65.23,65.25,55118.0,62.8952,62.9145,62.8759,62.8952,55118.0
2024-04-01 14:50:00,65.25,65.27,65.24,65.26,75003.0,62.8952,62.9145,62.8855,62.9048,75003.0
2024-04-01 14:55:00,65.26,65.29,65.25,65.26,109831.0,62.9048,62.9337,62.8952,62.9048,109831.0
2024-04-01 15:00:00,65.27,65.29,65.24,65.29,135268.0,62.9145,62.9337,62.8855,62.9337,135268.0
2024-04-01 15:05:00,65.29,65.36,65.28,65.36,163089.0,62.9337,63.0012,62.9241,63.0012,163089.0
2024-04-01 15:10:00,65.36,65.37,65.29,65.3,79452.0,63.0012,63.0108,62.9337,62.9434,79452.0
2024-04-01 15:15:00,65.3,65.33,65.23,65.24,129893.0,62.9434,62.9723,62.8759,62.8855,129893.0
2024-04-01 15:20:00,65.23,65.29,65.23,65.28,76486.0,62.8759,62.9337,62.8759,62.9241,76486.0
2024-04-01 15:25:00,65.28,65.35,65.28,65.33,105126.0,62.9241,62.9916,62.9241,62.9723,105126.0
2024-04-01 15:30:00,65.33,65.35,65.29,65.34,188697.0,62.9723,62.9916,62.9337,62.9819,188697.0
2024-04-01 15:35:00,65.33,65.34,65.23,65.25,146155.0,62.9723,62.9819,62.8759,62.8952,146155.0
2024-04-01 15:40:00,65.25,65.35,65.24,65.33,125614.0,62.8952,62.9916,62.8855,62.9723,125614.0
2024-04-01 15:45:00,65.33,65.35,65.27,65.28,135085.0,62.9723,62.9916,62.9145,62.9241,135085.0
2024-04-01 15:50:00,65.27,65.36,65.24,65.35,235772.0,62.9145,63.0012,62.8855,62.9916,235772.0
2024-04-01 15:55:00,65.36,65.36,65.23,65.23,688817.0,63.0012,63.0012,62.8759,62.8759,688817.0
2024-04-02 09:30:00,65.1,65.36,65.07,65.25,664533.0,62.7506,63.0012,62.7217,62.8952,664533.0
2024-04-02 09:35:00,65.25,65.5,65.16,65.48,661951.0,62.8952,63.1362,62.8084,63.1169,661951.0
2024-04-02 09:40:00,65.49,65.6,65.44,65.55,205252.0,63.1265,63.2325,63.0783,63.1843,205252.0
2024-04-02 09:45:00,65.55,65.6,65.36,65.42,252166.0,63.1843,63.2325,63.0012,63.059,252166.0
2024-04-02 09:50:00,65.43,65.45,65.24,65.39,240164.0,63.0687,63.088,62.8855,63.0301,240164.0
2024-04-02 09:55:00,65.39,65.4,65.25,65.35,161523.0,63.0301,63.0398,62.8952,62.9916,161523.0
2024-04-02 10:00:00,65.36,65.48,65.34,65.46,181558.0,63.0012,63.1169,62.9819,63.0976,181558.0
2024-04-02 10:05:00,65.47,65.5,65.43,65.5,103694.0,63.1072,63.1362,63.0687,63.1362,103694.0
2024-04-02 10:10:00,65.49,65.53,65.44,65.45,170819.0,63.1265,63.1651,63.0783,63.088,170819.0
2024-04-02 10:15:00,65.45,65.57,65.45,65.56,128847.0,63.088,63.2036,63.088,63.194,128847.0
2024-04-02 10:20:00,65.57,65.65,65.55,65.62,457967.0,63.2036,63.2807,63.1843,63.2518,457967.0
2024-04-02 10:25:00,65.62,65.7,65.6,65.67,125338.0,63.2518,63.3289,63.2325,63.3,125338.0
2024-04-02 10:30:00,65.67,65.69,65.6,65.62,153373.0,63.3,63.3193,63.2325,63.2518,153373.0
2024-04-02 10:35:00,65.63,65.66,65.6,65.66,180426.0,63.2615,63.2904,63.2325,63.2904,180426.0
2024-04-02 10:40:00,65.66,65.7,65.58,65.61,223138.0,63.2904,63.3289,63.2133,63.2422,223138.0
2024-04-02 10:45:00,65.61,65.67,65.61,65.66,130206.0,63.2422,63.3,63.2422,63.2904,130206.0
2024-04-02 10:50:00,65.66,65.72,65.66,65.71,114856.0,63.2904,63.3482,63.2904,63.3386,114856.0
2024-04-02 10:55:00,65.71,65.74,65.67,65.72,110762.0,63.3386,63.3675,63.3,63.3482,110762.0
2024-04-02 11:00:00,65.71,65.71,65.61,65.62,81246.0,63.3386,63.3386,63.2422,63.2518,81246.0
2024-04-02 11:05:00,65.61,65.63,65.52,65.52,138662.0,63.2422,63.2615,63.1554,63.1554,138662.0
2024-04-02 11:10:00,65.51,65.54,65.44,65.46,142544.0,63.1458,63.1747,63.0783,63.0976,142544.0
2024-04-02 11:15:00,65.45,65.51,65.45,65.48,195704.0,63.088,63.1458,63.088,63.1169,195704.0
2024-04-02 11:20:00,65.48,65.5,65.41,65.41,68200.0,63.1169,63.1362,63.0494,63.0494,68200.0
2024-04-02 11:25:00,65.41,65.44,65.37,65.38,76006.0,63.0494,63.0783,63.0108,63.0205,76006.0
2024-04-02 11:30:00,65.37,65.4,65.35,65.37,151383.0,63.0108,63.0398,62.9916,63.0108,151383.0
2024-04-02 11:35:00,65.38,65.41,65.28,65.29,192807.0,63.0205,63.0494,62.9241,62.9337,192807.0
2024-04-02 11:40:00,65.3,65.36,65.27,65.33,277864.0,62.9434,63.0012,62.9145,62.9723,277864.0
2024-04-02 11:45:00,65.33,65.36,65.32,65.34,154375.0,62.9723,63.0012,62.9626,62.9819,154375.0
2024-04-02 11:50:00,65.33,65.39,65.32,65.38,53746.0,62.9723,63.0301,62.9626,63.0205,53746.0
2024-04-02 11:55:00,65.38,65.43,65.37,65.41,148877.0,63.0205,63.0687,63.0108,63.0494,148877.0
2024-04-02 12:00:00,65.41,65.44,65.37,65.4,96283.0,63.0494,63.0783,63.0108,63.0398,96283.0
2024-04-02 12:05:00,65.39,65.45,65.39,65.39,65253.0,63.0301,63.088,63.0301,63.0301,65253.0
2024-04-02 12:10:00,65.4,65.41,65.34,65.36,189617.0,63.0398,63.0494,62.9819,63.0012,189617.0
2024-04-02 12:15:00,65.36,65.41,65.35,65.4,76103.0,63.0012,63.0494,62.9916,63.0398,76103.0
2024-04-02 12:20:00,65.4,65.43,65.37,65.41,253565.0,63.0398,63.0687,63.0108,63.0494,253565.0
2024-04-02 12:25:00,65.41,65.45,65.4,65.42,112120.0,63.0494,63.088,63.0398,63.059,112120.0
2024-04-02 12:30:00,65.42,65.44,65.38,65.4,83140.0,63.059,63.0783,63.0205,63.0398,83140.0
2024-04-02 12:35:00,65.39,65.45,65.38,65.43,77218.0,63.0301,63.088,63.0205,63.0687,77218.0
2024-04-02 12:40:00,65.43,65.44,65.4,65.42,65516.0,63.0687,63.0783,63.0398,63.059,65516.0
2024-04-02 12:45:00,65.42,65.48,65.41,65.47,75728.0,63.059,63.1169,63.0494,63.1072,75728.0
2024-04-02 12:50:00,65.46,65.47,65.4,65.42,83648.0,63.0976,63.1072,63.0398,63.059,83648.0
2024-04-02 12:55:00,65.42,65.44,65.41,65.41,49471.0,63.059,63.0783,63.0494,63.0494,49471.0
2024-04-02 13:00:00,65.42,65.42,65.35,65.36,171103.0,63.059,63.059,62.9916,63.0012,171103.0
2024-04-02 13:05:00,65.36,65.38,65.34,65.38,183023.0,63.0012,63.0205,62.9819,63.0205,183023.0
2024-04-02 13:10:00,65.37,65.38,65.34,65.36,161867.0,63.0108,63.0205,62.9819,63.0012,161867.0
2024-04-02 13:15:00,65.36,65.37,65.34,65.35,96283.0,63.0012,63.0108,62.9819,62.9916,96283.0
2024-04-02 13:20:00,65.35,65.37,65.32,65.35,142242.0,62.9916,63.0108,62.9626,62.9916,142242.0
2024-04-02 13:25:00,65.34,65.38,65.33,65.37,128780.0,62.9819,63.0205,62.9723,63.0108,128780.0
2024-04-02 13:30:00,65.37,65.37,65.3,65.32,101423.0,63.0108,63.0108,62.9434,62.9626,101423.0
2024-04-02 13:35:00,65.32,65.34,65.29,65.3,71462.0,62.9626,62.9819,62.9337,62.9434,71462.0
2024-04-02 13:40:00,65.3,65.37,65.28,65.36,141554.0,62.9434,63.0108,62.9241,63.0012,141554.0
2024-04-02 13:45:00,65.36,65.39,65.35,65.38,44211.0,63.0012,63.0301,62.9916,63.0205,44211.0
2024-04-02 13:50:00,65.38,65.4,65.35,65.37,53473.0,63.0205,63.0398,62.9916,63.0108,53473.0
2024-04-02 13:55:00,65.37,65.41,65.36,65.37,134130.0,63.0108,63.0494,63.0012,63.0108,134130.0
2024-04-02 14:00:00,65.37,65.38,65.35,65.37,56595.0,63.0108,63.0205,62.9916,63.0108,56595.0
2024-04-02 14:05:00,65.37,65.39,65.36,65.38,78408.0,63.0108,63.0301,63.0012,63.0205,78408.0
2024-04-02 14:10:00,65.38,65.42,65.35,65.35,95986.0,63.0205,63.059,62.9916,62.9916,95986.0
2024-04-02 14:15:00,65.35,65.37,65.3,65.32,193790.0,62.9916,63.0108,62.9434,62.9626,193790.0
2024-04-02 14:20:00,65.33,65.33,65.28,65.3,161136.0,62.9723,62.9723,62.9241,62.9434,161136.0
2024-04-02 14:25:00,65.3,65.31,65.28,65.3,140131.0,62.9434,62.953,62.9241,62.9434,140131.0
2024-04-02 14:30:00,65.29,65.32,65.28,65.28,190000.0,62.9337,62.9626,62.9241,62.9241,190000.0
2024-04-02 14:35:00,65.28,65.3,65.26,65.3,159103.0,62.9241,62.9434,62.9048,62.9434,159103.0
2024-04-02 14:40:00,65.3,65.31,65.28,65.28,188953.0,62.9434,62.953,62.9241,62.9241,188953.0
2024-04-02 14:45:00,65.29,65.29,65.19,65.19,231026.0,62.9337,62.9337,62.8373,62.8373,231026.0
2024-04-02 14:50:00,65.2,65.24,65.17,65.18,173303.0,62.847,62.8855,62.8181,62.8277,173303.0
2024-04-02 14:55:00,65.18,65.2,65.16,65.17,141805.0,62.8277,62.847,62.8084,62.8181,141805.0
2024-04-02 15:00:00,65.17,65.25,65.16,65.25,184405.0,62.8181,62.8952,62.8084,62.8952,184405.0
2024-04-02 15:05:00,65.24,65.3,65.22,65.22,174576.0,62.8855,62.9434,62.8663,62.8663,174576.0
2024-04-02 15:10:00,65.23,65.24,65.2,65.22,166809.0,62.8759,62.8855,62.847,62.8663,166809.0
2024-04-02 15:15:00,65.21,65.32,65.2,65.31,192734.0,62.8566,62.9626,62.847,62.953,192734.0
2024-04-02 15:20:00,65.32,65.34,65.28,65.3,127694.0,62.9626,62.9819,62.9241,62.9434,127694.0
2024-04-02 15:25:00,65.31,65.35,65.3,65.33,245975.0,62.953,62.9916,62.9434,62.9723,245975.0
2024-04-02 15:30:00,65.33,65.39,65.29,65.39,128733.0,62.9723,63.0301,62.9337,63.0301,128733.0
2024-04-02 15:35:00,65.39,65.42,65.36,65.38,168619.0,63.0301,63.059,63.0012,63.0205,168619.0
2024-04-02 15:40:00,65.38,65.38,65.33,65.37,226859.0,63.0205,63.0205,62.9723,63.0108,226859.0
2024-04-02 15:45:00,65.37,65.37,65.3,65.34,173950.0,63.0108,63.0108,62.9434,62.9819,173950.0
2024-04-02 15:50:00,65.34,65.41,65.3,65.4,341079.0,62.9819,63.0494,62.9434,63.0398,341079.0
2024-04-02 15:55:00,65.4,65.42,65.34,65.38,1028205.0,63.0398,63.059,62.9819,63.0205,1028205.0
2024-04-03 09:30:00,65.35,65.44,65.15,65.15,345982.0,62.9916,63.0783,62.7988,62.7988,345982.0
2024-04-03 09:35:00,65.13,65.19,65.08,65.14,316483.0,62.7795,62.8373,62.7313,62.7891,316483.0
2024-04-03 09:40:00,65.14,65.17,65.04,65.11,172050.0,62.7891,62.8181,62.6928,62.7602,172050.0
2024-04-03 09:45:00,65.11,65.2,64.99,65.03,426702.0,62.7602,62.847,62.6446,62.6831,426702.0
2024-04-03 09:50:00,65.04,65.06,64.93,64.93,134332.0,62.6928,62.712,62.5867,62.5867,134332.0
2024-04-03 09:55:00,64.92,64.97,64.86,64.88,118498.0,62.5771,62.6253,62.5192,62.5385,118498.0
2024-04-03 10:00:00,64.88,65.23,64.88,65.17,544125.0,62.5385,62.8759,62.5385,62.8181,544125.0
2024-04-03 10:05:00,65.17,65.28,65.15,65.26,199050.0,62.8181,62.9241,62.7988,62.9048,199050.0
2024-04-03 10:10:00,65.27,65.41,65.26,65.38,113802.0,62.9145,63.0494,62.9048,63.0205,113802.0
2024-04-03 10:15:00,65.38,65.44,65.31,65.43,194422.0,63.0205,63.0783,62.953,63.0687,194422.0
2024-04-03 10:20:00,65.43,65.53,65.41,65.42,416384.0,63.0687,63.1651,63.0494,63.059,416384.0
2024-04-03 10:25:00,65.42,65.47,65.37,65.38,77260.0,63.059,63.1072,63.0108,63.0205,77260.0
2024-04-03 10:30:00,65.38,65.41,65.29,65.33,100222.0,63.0205,63.0494,62.9337,62.9723,100222.0
2024-04-03 10:35:00,65.34,65.37,65.27,65.28,233784.0,62.9819,63.0108,62.9145,62.9241,233784.0
2024-04-03 10:40:00,65.28,65.31,65.24,65.28,315438.0,62.9241,62.953,62.8855,62.9241,315438.0
2024-04-03 10:45:00,65.28,65.39,65.26,65.36,133182.0,62.9241,63.0301,62.9048,63.0012,133182.0
2024-04-03 10:50:00,65.35,65.36,65.29,65.34,47534.0,62.9916,63.0012,62.9337,62.9819,47534.0
2024-04-03 10:55:00,65.34,65.38,65.31,65.34,182507.0,62.9819,63.0205,62.953,62.9819,182507.0
2024-04-03 11:00:00,65.33,65.38,65.29,65.36,96689.0,62.9723,63.0205,62.9337,63.0012,96689.0
2024-04-03 11:05:00,65.36,65.37,65.28,65.29,110799.0,63.0012,63.0108,62.9241,62.9337,110799.0
2024-04-03 11:10:00,65.28,65.32,65.22,65.23,100626.0,62.9241,62.9626,62.8663,62.8759,100626.0
2024-04-03 11:15:00,65.24,65.26,65.21,65.25,95698.0,62.8855,62.9048,62.8566,62.8952,95698.0
2024-04-03 11:20:00,65.26,65.27,65.21,65.25,47716.0,62.9048,62.9145,62.8566,62.8952,47716.0
2024-04-03 11:25:00,65.25,65.28,65.21,65.27,72858.0,62.8952,62.9241,62.8566,62.9145,72858.0
2024-04-03 11:30:00,65.26,65.29,65.23,65.28,78613.0,62.9048,62.9337,62.8759,62.9241,78613.0
2024-04-03 11:35:00,65.27,65.31,65.25,65.28,72131.0,62.9145,62.953,62.8952,62.9241,72131.0
2024-04-03 11:40:00,65.28,65.29,65.23,65.24,27673.0,62.9241,62.9337,62.8759,62.8855,27673.0
2024-04-03 11:45:00,65.23,65.25,65.16,65.17,114333.0,62.8759,62.8952,62.8084,62.8181,114333.0
2024-04-03 11:50:00,65.18,65.22,65.17,65.22,67783.0,62.8277,62.8663,62.8181,62.8663,67783.0
2024-04-03 11:55:00,65.21,65.22,65.18,65.2,35525.0,62.8566,62.8663,62.8277,62.847,35525.0
2024-04-03 12:00:00,65.2,65.24,65.2,65.23,103175.0,62.847,62.8855,62.847,62.8759,103175.0
2024-04-03 12:05:00,65.24,65.3,65.23,65.29,52188.0,62.8855,62.9434,62.8759,62.9337,52188.0
2024-04-03 12:10:00,65.29,65.33,65.27,65.29,89175.0,62.9337,62.9723,62.9145,62.9337,89175.0
2024-04-03 12:15:00,65.28,65.34,65.24,65.3,110559.0,62.9241,62.9819,62.8855,62.9434,110559.0
2024-04-03 12:20:00,65.3,65.37,65.28,65.34,92938.0,62.9434,63.0108,62.9241,62.9819,92938.0
2024-04-03 12:25:00,65.34,65.35,65.29,65.35,84986.0,62.9819,62.9916,62.9337,62.9916,84986.0
2024-04-03 12:30:00,65.36,65.37,65.32,65.34,61270.0,63.0012,63.0108,62.9626,62.9819,61270.0
2024-04-03 12:35:00,65.33,65.35,65.2,65.2,109448.0,62.9723,62.9916,62.847,62.847,109448.0
2024-04-03 12:40:00,65.2,65.25,65.2,65.22,129993.0,62.847,62.8952,62.847,62.8663,129993.0
2024-04-03 12:45:00,65.22,65.23,65.15,65.18,62572.0,62.8663,62.8759,62.7988,62.8277,62572.0
2024-04-03 12:50:00,65.18,65.23,65.18,65.21,90375.0,62.8277,62.8759,62.8277,62.8566,90375.0
2024-04-03 12:55:00,65.21,65.23,65.16,65.16,43843.0,62.8566,62.8759,62.8084,62.8084,43843.0
2024-04-03 13:00:00,65.16,65.18,65.11,65.12,105837.0,62.8084,62.8277,62.7602,62.7699,105837.0
2024-04-03 13:05:00,65.11,65.23,65.11,65.22,99417.0,62.7602,62.8759,62.7602,62.8663,99417.0
2024-04-03 13:10:00,65.22,65.24,65.19,65.2,89446.0,62.8663,62.8855,62.8373,62.847,89446.0
2024-04-03 13:15:00,65.2,65.25,65.2,65.21,57976.0,62.847,62.8952,62.847,62.8566,57976.0
2024-04-03 13:20:00,65.22,65.28,65.21,65.27,94444.0,62.8663,62.9241,62.8566,62.9145,94444.0
2024-04-03 13:25:00,65.27,65.3,65.24,65.3,70798.0,62.9145,62.9434,62.8855,62.9434,70798.0
2024-04-03 13:30:00,65.3,65.3,65.26,65.28,63038.0,62.9434,62.9434,62.9048,62.9241,63038.0
2024-04-03 13:35:00,65.27,65.31,65.27,65.29,64333.0,62.9145,62.953,62.9145,62.9337,64333.0
2024-04-03 13:40:00,65.28,65.32,65.27,65.3,43010.0,62.9241,62.9626,62.9145,62.9434,43010.0
2024-04-03 13:45:00,65.3,65.3,65.23,65.24,119916.0,62.9434,62.9434,62.8759,62.8855,119916.0
2024-04-03 13:50:00,65.25,65.26,65.21,65.23,132728.0,62.8952,62.9048,62.8566,62.8759,132728.0
2024-04-03 13:55:00,65.23,65.25,65.13,65.17,176202.0,62.8759,62.8952,62.7795,62.8181,176202.0
2024-04-03 14:00:00,65.17,65.22,65.15,65.22,138772.0,62.8181,62.8663,62.7988,62.8663,138772.0
2024-04-03 14:05:00,65.22,65.23,65.16,65.17,179801.0,62.8663,62.8759,62.8084,62.8181,179801.0
2024-04-03 14:10:00,65.17,65.22,65.16,65.19,58852.0,62.8181,62.8663,62.8084,62.8373,58852.0
2024-04-03 14:15:00,65.19,65.22,65.18,65.2,62495.0,62.8373,62.8663,62.8277,62.847,62495.0
2024-04-03 14:20:00,65.2,65.21,65.18,65.21,56024.0,62.847,62.8566,62.8277,62.8566,56024.0
2024-04-03 14:25:00,65.22,65.23,65.18,65.2,49015.0,62.8663,62.8759,62.8277,62.847,49015.0
2024-04-03 14:30:00,65.2,65.21,65.17,65.2,108797.0,62.847,62.8566,62.8181,62.847,108797.0
2024-04-03 14:35:00,65.2,65.21,65.17,65.2,67540.0,62.847,62.8566,62.8181,62.847,67540.0
2024-04-03 14:40:00,65.2,65.23,65.19,65.23,54209.0,62.847,62.8759,62.8373,62.8759,54209.0
2024-04-03 14:45:00,65.23,65.25,65.21,65.25,49651.0,62.8759,62.8952,62.8566,62.8952,49651.0
2024-04-03 14:50:00,65.25,65.26,65.22,65.23,65303.0,62.8952,62.9048,62.8663,62.8759,65303.0
2024-04-03 14:55:00,65.24,65.25,65.21,65.22,63473.0,62.8855,62.8952,62.8566,62.8663,63473.0
2024-04-03 15:00:00,65.21,65.23,65.19,65.21,98226.0,62.8566,62.8759,62.8373,62.8566,98226.0
2024-04-03 15:05:00,65.21,65.25,65.2,65.22,94913.0,62.8566,62.8952,62.847,62.8663,94913.0
2024-04-03 15:10:00,65.22,65.25,65.15,65.17,143232.0,62.8663,62.8952,62.7988,62.8181,143232.0
2024-04-03 15:15:00,65.16,65.2,65.07,65.11,182731.0,62.8084,62.847,62.7217,62.7602,182731.0
2024-04-03 15:20:00,65.11,65.14,65.09,65.11,104171.0,62.7602,62.7891,62.7409,62.7602,104171.0
2024-04-03 15:25:00,65.11,65.2,65.1,65.2,118170.0,62.7602,62.847,62.7506,62.847,118170.0
2024-04-03 15:30:00,65.2,65.22,65.16,65.17,129866.0,62.847,62.8663,62.8084,62.8181,129866.0
2024-04-03 15:35:00,65.17,65.26,65.16,65.25,178012.0,62.8181,62.9048,62.8084,62.8952,178012.0
2024-04-03 15:40:00,65.25,65.27,65.21,65.23,122190.0,62.8952,62.9145,62.8566,62.8759,122190.0
2024-04-03 15:45:00,65.23,65.31,65.22,65.31,366538.0,62.8759,62.953,62.8663,62.953,366538.0
2024-04-03 15:50:00,65.3,65.3,65.17,65.19,585699.0,62.9434,62.9434,62.8181,62.8373,585699.0
2024-04-03 15:55:00,65.19,65.2,65.09,65.1,1292150.0,62.8373,62.847,62.7409,62.7506,1292150.0
2024-04-04 09:30:00,65.68,65.8,65.33,65.36,592599.0,63.3097,63.4253,62.9723,63.0012,592599.0
2024-04-04 09:35:00,65.37,65.43,65.1,65.23,249461.0,63.0108,63.0687,62.7506,62.8759,249461.0
2024-04-04 09:40:00,65.22,65.46,65.22,65.43,121729.0,62.8663,63.0976,62.8663,63.0687,121729.0
2024-04-04 09:45:00,65.43,65.49,65.39,65.47,163332.0,63.0687,63.1265,63.0301,63.1072,163332.0
2024-04-04 09:50:00,65.47,65.48,65.19,65.2,166080.0,63.1072,63.1169,62.8373,62.847,166080.0
2024-04-04 09:55:00,65.2,65.23,65.1,65.16,239020.0,62.847,62.8759,62.7506,62.8084,239020.0
2024-04-04 10:00:00,65.16,65.24,65.15,65.18,362948.0,62.8084,62.8855,62.7988,62.8277,362948.0
2024-04-04 10:05:00,65.18,65.18,65.06,65.1,264898.0,62.8277,62.8277,62.712,62.7506,264898.0
2024-04-04 10:10:00,65.09,65.23,65.08,65.18,208919.0,62.7409,62.8759,62.7313,62.8277,208919.0
2024-04-04 10:15:00,65.17,65.22,65.16,65.19,237293.0,62.8181,62.8663,62.8084,62.8373,237293.0
2024-04-04 10:20:00,65.19,65.24,65.12,65.15,208316.0,62.8373,62.8855,62.7699,62.7988,208316.0
2024-04-04 10:25:00,65.15,65.23,65.14,65.17,174483.0,62.7988,62.8759,62.7891,62.8181,174483.0
2024-04-04 10:30:00,65.17,65.19,65.09,65.09,154356.0,62.8181,62.8373,62.7409,62.7409,154356.0
2024-04-04 10:35:00,65.09,65.12,65.02,65.11,214642.0,62.7409,62.7699,62.6735,62.7602,214642.0
2024-04-04 10:40:00,65.11,65.21,65.1,65.2,167360.0,62.7602,62.8566,62.7506,62.847,167360.0
2024-04-04 10:45:00,65.2,65.21,65.12,65.16,136487.0,62.847,62.8566,62.7699,62.8084,136487.0
2024-04-04 10:50:00,65.16,65.21,65.14,65.19,235489.0,62.8084,62.8566,62.7891,62.8373,235489.0
2024-04-04 10:55:00,65.19,65.2,65.13,65.17,175550.0,62.8373,62.847,62.7795,62.8181,175550.0
2024-04-04 11:00:00,65.17,65.19,65.13,65.18,79573.0,62.8181,62.8373,62.7795,62.8277,79573.0
2024-04-04 11:05:00,65.18,65.24,65.18,65.24,55324.0,62.8277,62.8855,62.8277,62.8855,55324.0
2024-04-04 11:10:00,65.25,65.32,65.24,65.32,156956.0,62.8952,62.9626,62.8855,62.9626,156956.0
2024-04-04 11:15:00,65.33,65.35,65.27,65.31,105903.0,62.9723,62.9916,62.9145,62.953,105903.0
2024-04-04 11:20:00,65.31,65.32,65.28,65.31,101587.0,62.953,62.9626,62.9241,62.953,101587.0
2024-04-04 11:25:00,65.31,65.35,65.29,65.31,119456.0,62.953,62.9916,62.9337,62.953,119456.0
2024-04-04 11:30:00,65.31,65.36,65.28,65.36,62889.0,62.953,63.0012,62.9241,63.0012,62889.0
2024-04-04 11:35:00,65.36,65.37,65.33,65.35,65156.0,63.0012,63.0108,62.9723,62.9916,65156.0
2024-04-04 11:40:00,65.34,65.38,65.32,65.33,65073.0,62.9819,63.0205,62.9626,62.9723,65073.0
2024-04-04 11:45:00,65.32,65.33,65.27,65.31,74129.0,62.9626,62.9723,62.9145,62.953,74129.0
2024-04-04 11:50:00,65.32,65.39,65.31,65.36,52743.0,62.9626,63.0301,62.953,63.0012,52743.0
2024-04-04 11:55:00,65.36,65.39,65.33,65.34,42152.0,63.0012,63.0301,62.9723,62.9819,42152.0
2024-04-04 12:00:00,65.34,65.37,65.3,65.33,43077.0,62.9819,63.0108,62.9434,62.9723,43077.0
2024-04-04 12:05:00,65.32,65.36,65.29,65.31,222988.0,62.9626,63.0012,62.9337,62.953,222988.0
2024-04-04 12:10:00,65.31,65.33,65.28,65.3,59991.0,62.953,62.9723,62.9241,62.9434,59991.0
2024-04-04 12:15:00,65.29,65.32,65.27,65.27,118579.0,62.9337,62.9626,62.9145,62.9145,118579.0
2024-04-04 12:20:00,65.27,65.31,65.24,65.26,65377.0,62.9145,62.953,62.8855,62.9048,65377.0
2024-04-04 12:25:00,65.26,65.29,65.25,65.26,60541.0,62.9048,62.9337,62.8952,62.9048,60541.0
2024-04-04 12:30:00,65.26,65.27,65.22,65.22,50569.0,62.9048,62.9145,62.8663,62.8663,50569.0
2024-04-04 12:35:00,65.22,65.24,65.21,65.22,57777.0,62.8663,62.8855,62.8566,62.8663,57777.0
2024-04-04 12:40:00,65.22,65.27,65.21,65.24,44460.0,62.8663,62.9145,62.8566,62.8855,44460.0
2024-04-04 12:45:00,65.25,65.26,65.22,65.26,47045.0,62.8952,62.9048,62.8663,62.9048,47045.0
2024-04-04 12:50:00,65.26,65.28,65.24,65.28,113669.0,62.9048,62.9241,62.8855,62.9241,113669.0
2024-04-04 12:55:00,65.28,65.28,65.21,65.22,67790.0,62.9241,62.9241,62.8566,62.8663,67790.0
2024-04-04 13:00:00,65.22,65.27,65.2,65.26,55047.0,62.8663,62.9145,62.847,62.9048,55047.0
2024-04-04 13:05:00,65.26,65.31,65.26,65.3,35644.0,62.9048,62.953,62.9048,62.9434,35644.0
2024-04-04 13:10:00,65.3,65.3,65.26,65.28,49816.0,62.9434,62.9434,62.9048,62.9241,49816.0
2024-04-04 13:15:00,65.28,65.3,65.24,65.27,52648.0,62.9241,62.9434,62.8855,62.9145,52648.0
2024-04-04 13:20:00,65.26,65.29,65.25,65.25,58846.0,62.9048,62.9337,62.8952,62.8952,58846.0
2024-04-04 13:25:00,65.26,65.3,65.25,65.3,35365.0,62.9048,62.9434,62.8952,62.9434,35365.0
2024-04-04 13:30:00,65.29,65.29,65.24,65.27,60816.0,62.9337,62.9337,62.8855,62.9145,60816.0
2024-04-04 13:35:00,65.27,65.33,65.26,65.32,57458.0,62.9145,62.9723,62.9048,62.9626,57458.0
2024-04-04 13:40:00,65.31,65.34,65.27,65.28,39570.0,62.953,62.9819,62.9145,62.9241,39570.0
2024-04-04 13:45:00,65.28,65.3,65.26,65.28,37242.0,62.9241,62.9434,62.9048,62.9241,37242.0
2024-04-04 13:50:00,65.27,65.28,65.22,65.22,55667.0,62.9145,62.9241,62.8663,62.8663,55667.0
2024-04-04 13:55:00,65.22,65.23,65.14,65.16,68638.0,62.8663,62.8759,62.7891,62.8084,68638.0
2024-04-04 14:00:00,65.15,65.16,65.11,65.13,50710.0,62.7988,62.8084,62.7602,62.7795,50710.0
2024-04-04 14:05:00,65.13,65.14,65.01,65.02,66357.0,62.7795,62.7891,62.6638,62.6735,66357.0
2024-04-04 14:10:00,65.01,65.06,64.98,64.99,141637.0,62.6638,62.712,62.6349,62.6446,141637.0
2024-04-04 14:15:00,64.99,65.0,64.88,64.89,212819.0,62.6446,62.6542,62.5385,62.5482,212819.0
2024-04-04 14:20:00,64.89,64.99,64.84,64.98,219831.0,62.5482,62.6446,62.5,62.6349,219831.0
2024-04-04 14:25:00,64.97,64.99,64.86,64.86,177572.0,62.6253,62.6446,62.5192,62.5192,177572.0
2024-04-04 14:30:00,64.86,64.86,64.67,64.69,121419.0,62.5192,62.5192,62.3361,62.3554,121419.0
2024-04-04 14:35:00,64.7,64.87,64.68,64.87,403535.0,62.365,62.5289,62.3457,62.5289,403535.0
2024-04-04 14:40:00,64.86,64.88,64.79,64.79,83260.0,62.5192,62.5385,62.4518,62.4518,83260.0
2024-04-04 14:45:00,64.8,64.9,64.8,64.84,77643.0,62.4614,62.5578,62.4614,62.5,77643.0
2024-04-04 14:50:00,64.84,64.91,64.83,64.85,99638.0,62.5,62.5674,62.4903,62.5096,99638.0
2024-04-04 14:55:00,64.85,64.86,64.75,64.78,156203.0,62.5096,62.5192,62.4132,62.4421,156203.0
2024-04-04 15:00:00,64.78,64.83,64.68,64.79,147177.0,62.4421,62.4903,62.3457,62.4518,147177.0
2024-04-04 15:05:00,64.8,64.9,64.8,64.84,162180.0,62.4614,62.5578,62.4614,62.5,162180.0
2024-04-04 15:10:00,64.84,64.89,64.81,64.88,155291.0,62.5,62.5482,62.4711,62.5385,155291.0
2024-04-04 15:15:00,64.89,64.89,64.74,64.78,232376.0,62.5482,62.5482,62.4036,62.4421,232376.0
2024-04-04 15:20:00,64.78,64.88,64.75,64.76,244301.0,62.4421,62.5385,62.4132,62.4229,244301.0
2024-04-04 15:25:00,64.76,64.78,64.63,64.67,329082.0,62.4229,62.4421,62.2976,62.3361,329082.0
2024-04-04 15:30:00,64.67,64.71,64.53,64.53,220529.0,62.3361,62.3747,62.2012,62.2012,220529.0
2024-04-04 15:35:00,64.54,64.73,64.52,64.73,352150.0,62.2108,62.3939,62.1915,62.3939,352150.0
2024-04-04 15:40:00,64.72,64.76,64.67,64.75,316839.0,62.3843,62.4229,62.3361,62.4132,316839.0
2024-04-04 15:45:00,64.74,65.02,64.74,65.01,430994.0,62.4036,62.6735,62.4036,62.6638,430994.0
2024-04-04 15:50:00,65.02,65.07,64.94,65.06,675924.0,62.6735,62.7217,62.5964,62.712,675924.0
2024-04-04 15:55:00,65.06,65.12,64.95,64.97,1232784.0,62.712,62.7699,62.606,62.6253,1232784.0
2024-04-05 09:30:00,64.55,64.89,64.48,64.89,864000.0,62.2204,62.5482,62.153,62.5482,864000.0
2024-04-05 09:35:00,64.89,64.92,64.54,64.58,384480.0,62.5482,62.5771,62.2108,62.2494,384480.0
2024-04-05 09:40:00,64.57,64.58,64.23,64.31,342162.0,62.2397,62.2494,61.912,61.9891,342162.0
2024-04-05 09:45:00,64.31,64.45,64.25,64.44,190823.0,61.9891,62.124,61.9313,62.1144,190823.0
2024-04-05 09:50:00,64.44,64.58,64.4,64.52,154069.0,62.1144,62.2494,62.0759,62.1915,154069.0
2024-04-05 09:55:00,64.52,64.59,64.49,64.5,95488.0,62.1915,62.259,62.1626,62.1722,95488.0
2024-04-05 10:00:00,64.49,64.62,64.47,64.54,308687.0,62.1626,62.2879,62.1433,62.2108,308687.0
2024-04-05 10:05:00,64.54,64.61,64.41,64.47,119773.0,62.2108,62.2783,62.0855,62.1433,119773.0
2024-04-05 10:10:00,64.48,64.64,64.47,64.5,211689.0,62.153,62.3072,62.1433,62.1722,211689.0
2024-04-05 10:15:00,64.51,64.57,64.49,64.54,94777.0,62.1819,62.2397,62.1626,62.2108,94777.0
2024-04-05 10:20:00,64.54,64.59,64.5,64.59,60036.0,62.2108,62.259,62.1722,62.259,60036.0
2024-04-05 10:25:00,64.59,64.64,64.54,64.59,166510.0,62.259,62.3072,62.2108,62.259,166510.0
2024-04-05 10:30:00,64.6,64.71,64.58,64.68,193208.0,62.2686,62.3747,62.2494,62.3457,193208.0
2024-04-05 10:35:00,64.68,64.76,64.59,64.7,182535.0,62.3457,62.4229,62.259,62.365,182535.0
2024-04-05 10:40:00,64.71,64.74,64.66,64.68,120255.0,62.3747,62.4036,62.3265,62.3457,120255.0
2024-04-05 10:45:00,64.67,64.77,64.64,64.77,424661.0,62.3361,62.4325,62.3072,62.4325,424661.0
2024-04-05 10:50:00,64.78,64.85,64.77,64.81,212836.0,62.4421,62.5096,62.4325,62.4711,212836.0
2024-04-05 10:55:00,64.81,64.88,64.78,64.88,148962.0,62.4711,62.5385,62.4421,62.5385,148962.0
2024-04-05 11:00:00,64.87,64.87,64.72,64.77,155142.0,62.5289,62.5289,62.3843,62.4325,155142.0
2024-04-05 11:05:00,64.78,64.83,64.74,64.8,80485.0,62.4421,62.4903,62.4036,62.4614,80485.0
2024-04-05 11:10:00,64.8,64.88,64.78,64.88,62082.0,62.4614,62.5385,62.4421,62.5385,62082.0
2024-04-05 11:15:00,64.88,64.9,64.84,64.87,53814.0,62.5385,62.5578,62.5,62.5289,53814.0
2024-04-05 11:20:00,64.87,64.92,64.84,64.91,82649.0,62.5289,62.5771,62.5,62.5674,82649.0
2024-04-05 11:25:00,64.9,64.95,64.87,64.95,127049.0,62.5578,62.606,62.5289,62.606,127049.0
2024-04-05 11:30:00,64.95,64.99,64.92,64.97,72882.0,62.606,62.6446,62.5771,62.6253,72882.0
2024-04-05 11:35:00,64.97,64.97,64.89,64.94,63759.0,62.6253,62.6253,62.5482,62.5964,63759.0
2024-04-05 11:40:00,64.95,65.07,64.94,65.06,116863.0,62.606,62.7217,62.5964,62.712,116863.0
2024-04-05 11:45:00,65.07,65.12,65.06,65.08,127530.0,62.7217,62.7699,62.712,62.7313,127530.0
2024-04-05 11:50:00,65.09,65.13,65.08,65.1,49629.0,62.7409,62.7795,62.7313,62.7506,49629.0
2024-04-05 11:55:00,65.11,65.18,65.1,65.16,101913.0,62.7602,62.8277,62.7506,62.8084,101913.0
2024-04-05 12:00:00,65.17,65.18,65.1,65.14,92657.0,62.8181,62.8277,62.7506,62.7891,92657.0
2024-04-05 12:05:00,65.14,65.14,65.07,65.14,361875.0,62.7891,62.7891,62.7217,62.7891,361875.0
2024-04-05 12:10:00,65.13,65.19,65.12,65.16,221390.0,62.7795,62.8373,62.7699,62.8084,221390.0
2024-04-05 12:15:00,65.17,65.22,65.17,65.2,108630.0,62.8181,62.8663,62.8181,62.847,108630.0
2024-04-05 12:20:00,65.2,65.23,65.17,65.23,56283.0,62.847,62.8759,62.8181,62.8759,56283.0
2024-04-05 12:25:00,65.23,65.24,65.13,65.18,275254.0,62.8759,62.8855,62.7795,62.8277,275254.0
2024-04-05 12:30:00,65.18,65.18,65.09,65.14,90061.0,62.8277,62.8277,62.7409,62.7891,90061.0
2024-04-05 12:35:00,65.15,65.17,65.13,65.16,69860.0,62.7988,62.8181,62.7795,62.8084,69860.0
2024-04-05 12:40:00,65.16,65.19,65.15,65.17,107065.0,62.8084,62.8373,62.7988,62.8181,107065.0
2024-04-05 12:45:00,65.18,65.22,65.16,65.17,85943.0,62.8277,62.8663,62.8084,62.8181,85943.0
2024-04-05 12:50:00,65.16,65.2,65.15,65.17,86371.0,62.8084,62.847,62.7988,62.8181,86371.0
2024-04-05 12:55:00,65.17,65.2,65.12,65.2,109559.0,62.8181,62.847,62.7699,62.847,109559.0
2024-04-05 13:00:00,65.21,65.21,65.08,65.11,126348.0,62.8566,62.8566,62.7313,62.7602,126348.0
2024-04-05 13:05:00,65.11,65.11,65.01,65.05,104679.0,62.7602,62.7602,62.6638,62.7024,104679.0
2024-04-05 13:10:00,65.05,65.08,64.95,64.95,202335.0,62.7024,62.7313,62.606,62.606,202335.0
2024-04-05 13:15:00,64.95,64.97,64.88,64.88,262421.0,62.606,62.6253,62.5385,62.5385,262421.0
2024-04-05 13:20:00,64.89,64.93,64.84,64.92,215837.0,62.5482,62.5867,62.5,62.5771,215837.0
2024-04-05 13:25:00,64.92,64.96,64.9,64.95,163027.0,62.5771,62.6156,62.5578,62.606,163027.0
2024-04-05 13:30:00,64.95,64.95,64.86,64.92,170915.0,62.606,62.606,62.5192,62.5771,170915.0
2024-04-05 13:35:00,64.92,64.97,64.92,64.95,159604.0,62.5771,62.6253,62.5771,62.606,159604.0
2024-04-05 13:40:00,64.95,64.99,64.92,64.99,134284.0,62.606,62.6446,62.5771,62.6446,134284.0
2024-04-05 13:45:00,64.99,64.99,64.92,64.98,64093.0,62.6446,62.6446,62.5771,62.6349,64093.0
2024-04-05 13:50:00,64.98,65.0,64.94,64.96,98309.0,62.6349,62.6542,62.5964,62.6156,98309.0
2024-04-05 13:55:00,64.97,64.97,64.88,64.94,89887.0,62.6253,62.6253,62.5385,62.5964,89887.0
2024-04-05 14:00:00,64.94,64.96,64.87,64.96,74576.0,62.5964,62.6156,62.5289,62.6156,74576.0
2024-04-05 14:05:00,64.95,65.13,64.95,65.12,93969.0,62.606,62.7795,62.606,62.7699,93969.0
2024-04-05 14:10:00,65.11,65.15,65.05,65.08,98516.0,62.7602,62.7988,62.7024,62.7313,98516.0
2024-04-05 14:15:00,65.08,65.16,65.08,65.13,82765.0,62.7313,62.8084,62.7313,62.7795,82765.0
2024-04-05 14:20:00,65.13,65.21,65.11,65.12,103519.0,62.7795,62.8566,62.7602,62.7699,103519.0
2024-04-05 14:25:00,65.12,65.16,65.07,65.08,54347.0,62.7699,62.8084,62.7217,62.7313,54347.0
2024-04-05 14:30:00,65.06,65.11,65.05,65.09,75268.0,62.712,62.7602,62.7024,62.7409,75268.0
2024-04-05 14:35:00,65.09,65.17,65.08,65.12,54835.0,62.7409,62.8181,62.7313,62.7699,54835.0
2024-04-05 14:40:00,65.12,65.15,65.04,65.09,52291.0,62.7699,62.7988,62.6928,62.7409,52291.0
2024-04-05 14:45:00,65.09,65.09,64.95,64.96,227672.0,62.7409,62.7409,62.606,62.6156,227672.0
2024-04-05 14:50:00,64.97,64.98,64.89,64.97,112177.0,62.6253,62.6349,62.5482,62.6253,112177.0
2024-04-05 14:55:00,64.97,64.97,64.88,64.95,213589.0,62.6253,62.6253,62.5385,62.606,213589.0
2024-04-05 15:00:00,64.94,65.0,64.93,65.0,152699.0,62.5964,62.6542,62.5867,62.6542,152699.0
2024-04-05 15:05:00,65.0,65.03,64.96,65.03,131546.0,62.6542,62.6831,62.6156,62.6831,131546.0
2024-04-05 15:10:00,65.03,65.12,65.02,65.12,233450.0,62.6831,62.7699,62.6735,62.7699,233450.0
2024-04-05 15:15:00,65.13,65.18,65.09,65.16,182822.0,62.7795,62.8277,62.7409,62.8084,182822.0
2024-04-05 15:20:00,65.16,65.21,65.14,65.21,104972.0,62.8084,62.8566,62.7891,62.8566,104972.0
2024-04-05 15:25:00,65.22,65.23,65.15,65.16,133279.0,62.8663,62.8759,62.7988,62.8084,133279.0
2024-04-05 15:30:00,65.15,65.2,65.1,65.17,298152.0,62.7988,62.847,62.7506,62.8181,298152.0
2024-04-05 15:35:00,65.18,65.18,65.1,65.14,225242.0,62.8277,62.8277,62.7506,62.7891,225242.0
2024-04-05 15:40:00,65.14,65.19,65.12,65.13,239885.0,62.7891,62.8373,62.7699,62.7795,239885.0
2024-04-05 15:45:00,65.12,65.17,65.1,65.16,416196.0,62.7699,62.8181,62.7506,62.8084,416196.0
2024-04-05 15:50:00,65.17,65.31,65.14,65.3,824713.0,62.8181,62.953,62.7891,62.9434,824713.0
2024-04-05 15:55:00,65.3,65.34,65.16,65.17,1288202.0,62.9434,62.9819,62.8084,62.8181,1288202.0
2024-04-08 09:30:00,65.21,65.38,65.13,65.34,507967.0,62.8566,63.0205,62.7795,62.9819,507967.0
2024-04-08 09:35:00,65.34,65.54,65.29,65.53,261933.0,62.9819,63.1747,62.9337,63.1651,261933.0
2024-04-08 09:40:00,65.52,65.6,65.4,65.44,224154.0,63.1554,63.2325,63.0398,63.0783,224154.0
2024-04-08 09:45:00,65.44,65.51,65.32,65.34,230526.0,63.0783,63.1458,62.9626,62.9819,230526.0
2024-04-08 09:50:00,65.35,65.39,65.21,65.24,73641.0,62.9916,63.0301,62.8566,62.8855,73641.0
2024-04-08 09:55:00,65.25,65.25,65.14,65.15,95045.0,62.8952,62.8952,62.7891,62.7988,95045.0
2024-04-08 10:00:00,65.16,65.17,65.09,65.09,103817.0,62.8084,62.8181,62.7409,62.7409,103817.0
2024-04-08 10:05:00,65.09,65.18,65.08,65.14,104857.0,62.7409,62.8277,62.7313,62.7891,104857.0
2024-04-08 10:10:00,65.15,65.25,65.13,65.19,122519.0,62.7988,62.8952,62.7795,62.8373,122519.0
2024-04-08 10:15:00,65.18,65.25,65.15,65.23,64141.0,62.8277,62.8952,62.7988,62.8759,64141.0
2024-04-08 10:20:00,65.23,65.28,65.21,65.28,70204.0,62.8759,62.9241,62.8566,62.9241,70204.0
2024-04-08 10:25:00,65.28,65.36,65.28,65.32,64266.0,62.9241,63.0012,62.9241,62.9626,64266.0
2024-04-08 10:30:00,65.31,65.37,65.28,65.34,82621.0,62.953,63.0108,62.9241,62.9819,82621.0
2024-04-08 10:35:00,65.34,65.42,65.33,65.4,158362.0,62.9819,63.059,62.9723,63.0398,158362.0
2024-04-08 10:40:00,65.41,65.52,65.41,65.47,207414.0,63.0494,63.1554,63.0494,63.1072,207414.0
2024-04-08 10:45:00,65.47,65.5,65.43,65.47,40786.0,63.1072,63.1362,63.0687,63.1072,40786.0
2024-04-08 10:50:00,65.48,65.51,65.46,65.48,50773.0,63.1169,63.1458,63.0976,63.1169,50773.0
2024-04-08 10:55:00,65.48,65.5,65.43,65.45,24972.0,63.1169,63.1362,63.0687,63.088,24972.0
2024-04-08 11:00:00,65.45,65.52,65.44,65.51,58002.0,63.088,63.1554,63.0783,63.1458,58002.0
2024-04-08 11:05:00,65.5,65.52,65.46,65.5,27936.0,63.1362,63.1554,63.0976,63.1362,27936.0
2024-04-08 11:10:00,65.5,65.53,65.45,65.45,129363.0,63.1362,63.1651,63.088,63.088,129363.0
2024-04-08 11:15:00,65.45,65.49,65.44,65.46,26147.0,63.088,63.1265,63.0783,63.0976,26147.0
2024-04-08 11:20:00,65.45,65.51,65.44,65.49,39004.0,63.088,63.1458,63.0783,63.1265,39004.0
2024-04-08 11:25:00,65.48,65.48,65.42,65.45,21519.0,63.1169,63.1169,63.059,63.088,21519.0
2024-04-08 11:30:00,65.45,65.48,65.44,65.48,28227.0,63.088,63.1169,63.0783,63.1169,28227.0
2024-04-08 11:35:00,65.48,65.48,65.4,65.44,56891.0,63.1169,63.1169,63.0398,63.0783,56891.0
2024-04-08 11:40:00,65.43,65.44,65.39,65.4,18845.0,63.0687,63.0783,63.0301,63.0398,18845.0
2024-04-08 11:45:00,65.4,65.41,65.35,65.38,35041.0,63.0398,63.0494,62.9916,63.0205,35041.0
2024-04-08 11:50:00,65.38,65.4,65.35,65.4,24970.0,63.0205,63.0398,62.9916,63.0398,24970.0
2024-04-08 11:55:00,65.4,65.45,65.38,65.41,74741.0,63.0398,63.088,63.0205,63.0494,74741.0
2024-04-08 12:00:00,65.41,65.42,65.38,65.4,153684.0,63.0494,63.059,63.0205,63.0398,153684.0
2024-04-08 12:05:00,65.41,65.47,65.41,65.43,45983.0,63.0494,63.1072,63.0494,63.0687,45983.0
2024-04-08 12:10:00,65.43,65.48,65.42,65.42,31342.0,63.0687,63.1169,63.059,63.059,31342.0
2024-04-08 12:15:00,65.43,65.47,65.42,65.45,130746.0,63.0687,63.1072,63.059,63.088,130746.0
2024-04-08 12:20:00,65.45,65.51,65.42,65.48,62823.0,63.088,63.1458,63.059,63.1169,62823.0
2024-04-08 12:25:00,65.49,65.54,65.48,65.52,73617.0,63.1265,63.1747,63.1169,63.1554,73617.0
2024-04-08 12:30:00,65.52,65.55,65.51,65.55,59521.0,63.1554,63.1843,63.1458,63.1843,59521.0
2024-04-08 12:35:00,65.55,65.58,65.54,65.56,52680.0,63.1843,63.2133,63.1747,63.194,52680.0
2024-04-08 12:40:00,65.57,65.6,65.54,65.56,105254.0,63.2036,63.2325,63.1747,63.194,105254.0
2024-04-08 12:45:00,65.56,65.58,65.54,65.57,61669.0,63.194,63.2133,63.1747,63.2036,61669.0
2024-04-08 12:50:00,65.58,65.59,65.52,65.54,90809.0,63.2133,63.2229,63.1554,63.1747,90809.0
2024-04-08 12:55:00,65.53,65.6,65.53,65.6,108311.0,63.1651,63.2325,63.1651,63.2325,108311.0
2024-04-08 13:00:00,65.6,65.62,65.57,65.58,62516.0,63.2325,63.2518,63.2036,63.2133,62516.0
2024-04-08 13:05:00,65.58,65.6,65.56,65.59,57211.0,63.2133,63.2325,63.194,63.2229,57211.0
2024-04-08 13:10:00,65.59,65.63,65.58,65.63,120083.0,63.2229,63.2615,63.2133,63.2615,120083.0
2024-04-08 13:15:00,65.63,65.63,65.58,65.59,91703.0,63.2615,63.2615,63.2133,63.2229,91703.0
2024-04-08 13:20:00,65.59,65.64,65.58,65.63,127218.0,63.2229,63.2711,63.2133,63.2615,127218.0
2024-04-08 13:25:00,65.62,65.64,65.59,65.6,58147.0,63.2518,63.2711,63.2229,63.2325,58147.0
2024-04-08 13:30:00,65.59,65.6,65.56,65.57,124095.0,63.2229,63.2325,63.194,63.2036,124095.0
2024-04-08 13:35:00,65.56,65.6,65.56,65.57,84281.0,63.194,63.2325,63.194,63.2036,84281.0
2024-04-08 13:40:00,65.57,65.62,65.56,65.62,35762.0,63.2036,63.2518,63.194,63.2518,35762.0
2024-04-08 13:45:00,65.61,65.65,65.6,65.65,46937.0,63.2422,63.2807,63.2325,63.2807,46937.0
2024-04-08 13:50:00,65.65,65.67,65.63,65.67,96425.0,63.2807,63.3,63.2615,63.3,96425.0
2024-04-08 13:55:00,65.67,65.7,65.63,65.64,103837.0,63.3,63.3289,63.2615,63.2711,103837.0
2024-04-08 14:00:00,65.63,65.64,65.54,65.55,152908.0,63.2615,63.2711,63.1747,63.1843,152908.0
2024-04-08 14:05:00,65.55,65.59,65.53,65.59,53232.0,63.1843,63.2229,63.1651,63.2229,53232.0
2024-04-08 14:10:00,65.59,65.6,65.57,65.59,40438.0,63.2229,63.2325,63.2036,63.2229,40438.0
2024-04-08 14:15:00,65.58,65.63,65.58,65.58,121028.0,63.2133,63.2615,63.2133,63.2133,121028.0
2024-04-08 14:20:00,65.58,65.59,65.54,65.56,22335.0,63.2133,63.2229,63.1747,63.194,22335.0
2024-04-08 14:25:00,65.56,65.61,65.56,65.6,31043.0,63.194,63.2422,63.194,63.2325,31043.0
2024-04-08 14:30:00,65.59,65.61,65.56,65.59,81726.0,63.2229,63.2422,63.194,63.2229,81726.0
2024-04-08 14:35:00,65.6,65.6,65.56,65.57,50699.0,63.2325,63.2325,63.194,63.2036,50699.0
2024-04-08 14:40:00,65.57,65.59,65.55,65.55,106106.0,63.2036,63.2229,63.1843,63.1843,106106.0
2024-04-08 14:45:00,65.55,65.57,65.51,65.53,112941.0,63.1843,63.2036,63.1458,63.1651,112941.0
2024-04-08 14:50:00,65.53,65.53,65.49,65.49,42635.0,63.1651,63.1651,63.1265,63.1265,42635.0
2024-04-08 14:55:00,65.5,65.54,65.49,65.52,57779.0,63.1362,63.1747,63.1265,63.1554,57779.0
2024-04-08 15:00:00,65.53,65.56,65.51,65.53,37613.0,63.1651,63.194,63.1458,63.1651,37613.0
2024-04-08 15:05:00,65.54,65.58,65.52,65.58,44547.0,63.1747,63.2133,63.1554,63.2133,44547.0
2024-04-08 15:10:00,65.57,65.6,65.55,65.57,155538.0,63.2036,63.2325,63.1843,63.2036,155538.0
2024-04-08 15:15:00,65.56,65.59,65.54,65.58,162441.0,63.194,63.2229,63.1747,63.2133,162441.0
2024-04-08 15:20:00,65.58,65.58,65.54,65.54,46425.0,63.2133,63.2133,63.1747,63.1747,46425.0
2024-04-08 15:25:00,65.55,65.56,65.45,65.48,140632.0,63.1843,63.194,63.088,63.1169,140632.0
2024-04-08 15:30:00,65.48,65.55,65.45,65.52,252064.0,63.1169,63.1843,63.088,63.1554,252064.0
2024-04-08 15:35:00,65.51,65.51,65.41,65.44,121068.0,63.1458,63.1458,63.0494,63.0783,121068.0
2024-04-08 15:40:00,65.44,65.48,65.43,65.46,214516.0,63.0783,63.1169,63.0687,63.0976,214516.0
2024-04-08 15:45:00,65.46,65.56,65.45,65.55,302666.0,63.0976,63.194,63.088,63.1843,302666.0
2024-04-08 15:50:00,65.54,65.57,65.5,65.55,434033.0,63.1747,63.2036,63.1362,63.1843,434033.0
2024-04-08 15:55:00,65.55,65.62,65.54,65.61,642792.0,63.1843,63.2518,63.1747,63.2422,642792.0
2024-04-09 09:30:00,65.73,66.05,65.73,66.05,719846.0,63.3579,63.6663,63.3579,63.6663,719846.0
2024-04-09 09:35:00,66.04,66.08,65.86,65.98,333369.0,63.6567,63.6952,63.4832,63.5988,333369.0
2024-04-09 09:40:00,65.97,65.97,65.73,65.79,124025.0,63.5892,63.5892,63.3579,63.4157,124025.0
2024-04-09 09:45:00,65.79,65.81,65.69,65.73,97199.0,63.4157,63.435,63.3193,63.3579,97199.0
2024-04-09 09:50:00,65.73,65.78,65.59,65.65,797385.0,63.3579,63.406,63.2229,63.2807,797385.0
2024-04-09 09:55:00,65.66,65.71,65.63,65.67,296086.0,63.2904,63.3386,63.2615,63.3,296086.0
2024-04-09 10:00:00,65.67,65.67,65.6,65.6,157072.0,63.3,63.3,63.2325,63.2325,157072.0
2024-04-09 10:05:00,65.61,65.69,65.6,65.68,84507.0,63.2422,63.3193,63.2325,63.3097,84507.0
2024-04-09 10:10:00,65.68,65.71,65.66,65.7,65290.0,63.3097,63.3386,63.2904,63.3289,65290.0
2024-04-09 10:15:00,65.7,65.79,65.69,65.78,97616.0,63.3289,63.4157,63.3193,63.406,97616.0
2024-04-09 10:20:00,65.79,65.81,65.76,65.79,60468.0,63.4157,63.435,63.3868,63.4157,60468.0
2024-04-09 10:25:00,65.8,65.84,65.75,65.77,71388.0,63.4253,63.4639,63.3771,63.3964,71388.0
2024-04-09 10:30:00,65.77,65.79,65.67,65.77,93825.0,63.3964,63.4157,63.3,63.3964,93825.0
2024-04-09 10:35:00,65.77,65.78,65.6,65.62,188960.0,63.3964,63.406,63.2325,63.2518,188960.0
2024-04-09 10:40:00,65.62,65.66,65.53,65.61,159471.0,63.2518,63.2904,63.1651,63.2422,159471.0
2024-04-09 10:45:00,65.61,65.62,65.55,65.58,94448.0,63.2422,63.2518,63.1843,63.2133,94448.0
2024-04-09 10:50:00,65.58,65.71,65.57,65.68,97937.0,63.2133,63.3386,63.2036,63.3097,97937.0
2024-04-09 10:55:00,65.69,65.76,65.68,65.71,76054.0,63.3193,63.3868,63.3097,63.3386,76054.0
2024-04-09 11:00:00,65.72,65.74,65.63,65.65,87334.0,63.3482,63.3675,63.2615,63.2807,87334.0
2024-04-09 11:05:00,65.64,65.69,65.62,65.68,75655.0,63.2711,63.3193,63.2518,63.3097,75655.0
2024-04-09 11:10:00,65.67,65.69,65.61,65.63,164622.0,63.3,63.3193,63.2422,63.2615,164622.0
2024-04-09 11:15:00,65.63,65.76,65.63,65.76,64982.0,63.2615,63.3868,63.2615,63.3868,64982.0
2024-04-09 11:20:00,65.76,65.76,65.7,65.72,69365.0,63.3868,63.3868,63.3289,63.3482,69365.0
2024-04-09 11:25:00,65.73,65.77,65.67,65.67,70200.0,63.3579,63.3964,63.3,63.3,70200.0
2024-04-09 11:30:00,65.67,65.7,65.65,65.7,51803.0,63.3,63.3289,63.2807,63.3289,51803.0
2024-04-09 11:35:00,65.7,65.7,65.62,65.63,46705.0,63.3289,63.3289,63.2518,63.2615,46705.0
2024-04-09 11:40:00,65.64,65.73,65.61,65.72,51050.0,63.2711,63.3579,63.2422,63.3482,51050.0
2024-04-09 11:45:00,65.71,65.77,65.69,65.73,38006.0,63.3386,63.3964,63.3193,63.3579,38006.0
2024-04-09 11:50:00,65.74,65.76,65.7,65.73,259020.0,63.3675,63.3868,63.3289,63.3579,259020.0
2024-04-09 11:55:00,65.74,65.75,65.64,65.67,46931.0,63.3675,63.3771,63.2711,63.3,46931.0
2024-04-09 12:00:00,65.66,65.7,65.63,65.67,141739.0,63.2904,63.3289,63.2615,63.3,141739.0
2024-04-09 12:05:00,65.66,65.66,65.58,65.6,61264.0,63.2904,63.2904,63.2133,63.2325,61264.0
2024-04-09 12:10:00,65.59,65.62,65.57,65.6,47460.0,63.2229,63.2518,63.2036,63.2325,47460.0
2024-04-09 12:15:00,65.6,65.63,65.58,65.61,42521.0,63.2325,63.2615,63.2133,63.2422,42521.0
2024-04-09 12:20:00,65.61,65.68,65.61,65.68,28729.0,63.2422,63.3097,63.2422,63.3097,28729.0
2024-04-09 12:25:00,65.68,65.74,65.66,65.69,450717.0,63.3097,63.3675,63.2904,63.3193,450717.0
2024-04-09 12:30:00,65.7,65.77,65.68,65.77,36530.0,63.3289,63.3964,63.3097,63.3964,36530.0
2024-04-09 12:35:00,65.77,65.77,65.73,65.74,23983.0,63.3964,63.3964,63.3579,63.3675,23983.0
2024-04-09 12:40:00,65.74,65.77,65.72,65.73,45215.0,63.3675,63.3964,63.3482,63.3579,45215.0
2024-04-09 12:45:00,65.73,65.73,65.69,65.71,34424.0,63.3579,63.3579,63.3193,63.3386,34424.0
2024-04-09 12:50:00,65.71,65.73,65.66,65.69,56517.0,63.3386,63.3579,63.2904,63.3193,56517.0
2024-04-09 12:55:00,65.69,65.74,65.68,65.73,46048.0,63.3193,63.3675,63.3097,63.3579,46048.0
2024-04-09 13:00:00,65.73,65.75,65.69,65.74,59823.0,63.3579,63.3771,63.3193,63.3675,59823.0
2024-04-09 13:05:00,65.75,65.76,65.71,65.73,32884.0,63.3771,63.3868,63.3386,63.3579,32884.0
2024-04-09 13:10:00,65.73,65.76,65.71,65.75,57322.0,63.3579,63.3868,63.3386,63.3771,57322.0
2024-04-09 13:15:00,65.75,65.76,65.7,65.71,151740.0,63.3771,63.3868,63.3289,63.3386,151740.0
2024-04-09 13:20:00,65.71,65.73,65.68,65.68,28522.0,63.3386,63.3579,63.3097,63.3097,28522.0
2024-04-09 13:25:00,65.69,65.71,65.66,65.69,130079.0,63.3193,63.3386,63.2904,63.3193,130079.0
2024-04-09 13:30:00,65.7,65.72,65.67,65.69,47343.0,63.3289,63.3482,63.3,63.3193,47343.0
2024-04-09 13:35:00,65.69,65.72,65.69,65.72,31679.0,63.3193,63.3482,63.3193,63.3482,31679.0
2024-04-09 13:40:00,65.73,65.74,65.67,65.68,33278.0,63.3579,63.3675,63.3,63.3097,33278.0
2024-04-09 13:45:00,65.69,65.71,65.67,65.68,47635.0,63.3193,63.3386,63.3,63.3097,47635.0
2024-04-09 13:50:00,65.68,65.71,65.65,65.67,27849.0,63.3097,63.3386,63.2807,63.3,27849.0
2024-04-09 13:55:00,65.67,65.68,65.63,65.67,67205.0,63.3,63.3097,63.2615,63.3,67205.0
2024-04-09 14:00:00,65.67,65.67,65.6,65.66,261106.0,63.3,63.3,63.2325,63.2904,261106.0
2024-04-09 14:05:00,65.66,65.67,65.62,65.67,115899.0,63.2904,63.3,63.2518,63.3,115899.0
2024-04-09 14:10:00,65.68,65.72,65.66,65.72,33500.0,63.3097,63.3482,63.2904,63.3482,33500.0
2024-04-09 14:15:00,65.71,65.72,65.69,65.7,62452.0,63.3386,63.3482,63.3193,63.3289,62452.0
2024-04-09 14:20:00,65.71,65.75,65.68,65.69,83941.0,63.3386,63.3771,63.3097,63.3193,83941.0
2024-04-09 14:25:00,65.69,65.71,65.67,65.67,125977.0,63.3193,63.3386,63.3,63.3,125977.0
2024-04-09 14:30:00,65.67,65.7,65.64,65.69,64019.0,63.3,63.3289,63.2711,63.3193,64019.0
2024-04-09 14:35:00,65.69,65.71,65.69,65.71,75739.0,63.3193,63.3386,63.3193,63.3386,75739.0
2024-04-09 14:40:00,65.71,65.74,65.7,65.72,56283.0,63.3386,63.3675,63.3289,63.3482,56283.0
2024-04-09 14:45:00,65.72,65.76,65.7,65.76,114657.0,63.3482,63.3868,63.3289,63.3868,114657.0
2024-04-09 14:50:00,65.76,65.82,65.75,65.8,66107.0,63.3868,63.4446,63.3771,63.4253,66107.0
2024-04-09 14:55:00,65.8,65.82,65.77,65.8,72416.0,63.4253,63.4446,63.3964,63.4253,72416.0
2024-04-09 15:00:00,65.8,65.8,65.73,65.78,114091.0,63.4253,63.4253,63.3579,63.406,114091.0
2024-04-09 15:05:00,65.78,65.78,65.72,65.74,50979.0,63.406,63.406,63.3482,63.3675,50979.0
2024-04-09 15:10:00,65.73,65.76,65.71,65.74,79467.0,63.3579,63.3868,63.3386,63.3675,79467.0
2024-04-09 15:15:00,65.73,65.77,65.72,65.75,83127.0,63.3579,63.3964,63.3482,63.3771,83127.0
2024-04-09 15:20:00,65.75,65.82,65.72,65.81,127773.0,63.3771,63.4446,63.3482,63.435,127773.0
2024-04-09 15:25:00,65.81,65.93,65.81,65.92,204232.0,63.435,63.5506,63.435,63.541,204232.0
2024-04-09 15:30:00,65.92,65.92,65.78,65.79,292274.0,63.541,63.541,63.406,63.4157,292274.0
2024-04-09 15:35:00,65.79,65.84,65.78,65.81,145280.0,63.4157,63.4639,63.406,63.435,145280.0
2024-04-09 15:40:00,65.81,65.86,65.8,65.83,134108.0,63.435,63.4832,63.4253,63.4542,134108.0
2024-04-09 15:45:00,65.83,65.88,65.79,65.87,127972.0,63.4542,63.5024,63.4157,63.4928,127972.0
2024-04-09 15:50:00,65.87,65.89,65.82,65.87,328913.0,63.4928,63.5121,63.4446,63.4928,328913.0
2024-04-09 15:55:00,65.88,65.98,65.86,65.97,1062847.0,63.5024,63.5988,63.4832,63.5892,1062847.0
2024-04-10 09:30:00,64.63,64.87,64.57,64.74,874110.0,62.2976,62.5289,62.2397,62.4036,874110.0
2024-04-10 09:35:00,64.74,64.76,64.3,64.31,641403.0,62.4036,62.4229,61.9795,61.9891,641403.0
2024-04-10 09:40:00,64.3,64.48,64.25,64.47,462461.0,61.9795,62.153,61.9313,62.1433,462461.0
2024-04-10 09:45:00,64.48,64.63,64.46,64.51,463228.0,62.153,62.2976,62.1337,62.1819,463228.0
2024-04-10 09:50:00,64.51,64.64,64.5,64.62,381987.0,62.1819,62.3072,62.1722,62.2879,381987.0
2024-04-10 09:55:00,64.61,64.64,64.52,64.58,251483.0,62.2783,62.3072,62.1915,62.2494,251483.0
2024-04-10 10:00:00,64.59,64.62,64.49,64.58,299841.0,62.259,62.2879,62.1626,62.2494,299841.0
2024-04-10 10:05:00,64.58,64.72,64.57,64.64,215481.0,62.2494,62.3843,62.2397,62.3072,215481.0
2024-04-10 10:10:00,64.63,64.81,64.59,64.76,299995.0,62.2976,62.4711,62.259,62.4229,299995.0
2024-04-10 10:15:00,64.76,64.77,64.6,64.66,459290.0,62.4229,62.4325,62.2686,62.3265,459290.0
2024-04-10 10:20:00,64.67,64.78,64.63,64.76,252419.0,62.3361,62.4421,62.2976,62.4229,252419.0
2024-04-10 10:25:00,64.76,64.83,64.7,64.72,163490.0,62.4229,62.4903,62.365,62.3843,163490.0
2024-04-10 10:30:00,64.72,64.87,64.71,64.87,419382.0,62.3843,62.5289,62.3747,62.5289,419382.0
2024-04-10 10:35:00,64.87,65.07,64.87,65.03,207431.0,62.5289,62.7217,62.5289,62.6831,207431.0
2024-04-10 10:40:00,65.03,65.05,64.9,64.9,191196.0,62.6831,62.7024,62.5578,62.5578,191196.0
2024-04-10 10:45:00,64.9,64.93,64.78,64.85,125138.0,62.5578,62.5867,62.4421,62.5096,125138.0
2024-04-10 10:50:00,64.86,64.89,64.8,64.81,152841.0,62.5192,62.5482,62.4614,62.4711,152841.0
2024-04-10 10:55:00,64.81,64.9,64.79,64.9,139244.0,62.4711,62.5578,62.4518,62.5578,139244.0
2024-04-10 11:00:00,64.91,64.94,64.85,64.87,82091.0,62.5674,62.5964,62.5096,62.5289,82091.0
2024-04-10 11:05:00,64.88,64.91,64.84,64.88,105037.0,62.5385,62.5674,62.5,62.5385,105037.0
2024-04-10 11:10:00,64.88,64.89,64.8,64.81,135158.0,62.5385,62.5482,62.4614,62.4711,135158.0
2024-04-10 11:15:00,64.8,64.81,64.74,64.76,80416.0,62.4614,62.4711,62.4036,62.4229,80416.0
2024-04-10 11:20:00,64.76,64.8,64.69,64.73,104315.0,62.4229,62.4614,62.3554,62.3939,104315.0
2024-04-10 11:25:00,64.73,64.78,64.71,64.75,74407.0,62.3939,62.4421,62.3747,62.4132,74407.0
2024-04-10 11:30:00,64.76,64.77,64.63,64.66,167068.0,62.4229,62.4325,62.2976,62.3265,167068.0
2024-04-10 11:35:00,64.66,64.7,64.64,64.65,67227.0,62.3265,62.365,62.3072,62.3168,67227.0
2024-04-10 11:40:00,64.65,64.65,64.56,64.58,88253.0,62.3168,62.3168,62.2301,62.2494,88253.0
2024-04-10 11:45:00,64.58,64.63,64.57,64.6,211960.0,62.2494,62.2976,62.2397,62.2686,211960.0
2024-04-10 11:50:00,64.61,64.61,64.47,64.48,114948.0,62.2783,62.2783,62.1433,62.153,114948.0
2024-04-10 11:55:00,64.48,64.5,64.43,64.48,97297.0,62.153,62.1722,62.1048,62.153,97297.0
2024-04-10 12:00:00,64.48,64.58,64.48,64.56,110961.0,62.153,62.2494,62.153,62.2301,110961.0
2024-04-10 12:05:00,64.57,64.67,64.56,64.66,296866.0,62.2397,62.3361,62.2301,62.3265,296866.0
2024-04-10 12:10:00,64.66,64.66,64.59,64.61,132358.0,62.3265,62.3265,62.259,62.2783,132358.0
2024-04-10 12:15:00,64.61,64.7,64.6,64.66,107700.0,62.2783,62.365,62.2686,62.3265,107700.0
2024-04-10 12:20:00,64.67,64.67,64.61,64.63,158407.0,62.3361,62.3361,62.2783,62.2976,158407.0
2024-04-10 12:25:00,64.63,64.69,64.59,64.59,238016.0,62.2976,62.3554,62.259,62.259,238016.0
2024-04-10 12:30:00,64.59,64.6,64.51,64.58,365952.0,62.259,62.2686,62.1819,62.2494,365952.0
2024-04-10 12:35:00,64.59,64.6,64.53,64.55,151125.0,62.259,62.2686,62.2012,62.2204,151125.0
2024-04-10 12:40:00,64.55,64.6,64.54,64.54,91277.0,62.2204,62.2686,62.2108,62.2108,91277.0
2024-04-10 12:45:00,64.55,64.58,64.53,64.54,58674.0,62.2204,62.2494,62.2012,62.2108,58674.0
2024-04-10 12:50:00,64.55,64.58,64.5,64.57,67598.0,62.2204,62.2494,62.1722,62.2397,67598.0
2024-04-10 12:55:00,64.58,64.67,64.57,64.65,97543.0,62.2494,62.3361,62.2397,62.3168,97543.0
2024-04-10 13:00:00,64.65,64.7,64.5,64.52,313519.0,62.3168,62.365,62.1722,62.1915,313519.0
2024-04-10 13:05:00,64.52,64.52,64.34,64.35,292571.0,62.1915,62.1915,62.018,62.0277,292571.0
2024-04-10 13:10:00,64.35,64.46,64.35,64.44,142623.0,62.0277,62.1337,62.0277,62.1144,142623.0
2024-04-10 13:15:00,64.43,64.54,64.4,64.54,175534.0,62.1048,62.2108,62.0759,62.2108,175534.0
2024-04-10 13:20:00,64.54,64.73,64.52,64.72,241603.0,62.2108,62.3939,62.1915,62.3843,241603.0
2024-04-10 13:25:00,64.72,64.75,64.62,64.63,107007.0,62.3843,62.4132,62.2879,62.2976,107007.0
2024-04-10 13:30:00,64.63,64.69,64.49,64.54,186727.0,62.2976,62.3554,62.1626,62.2108,186727.0
2024-04-10 13:35:00,64.55,64.57,64.48,64.55,204760.0,62.2204,62.2397,62.153,62.2204,204760.0
2024-04-10 13:40:00,64.55,64.63,64.49,64.54,77046.0,62.2204,62.2976,62.1626,62.2108,77046.0
2024-04-10 13:45:00,64.54,64.62,64.5,64.62,47411.0,62.2108,62.2879,62.1722,62.2879,47411.0
2024-04-10 13:50:00,64.61,64.66,64.59,64.65,99173.0,62.2783,62.3265,62.259,62.3168,99173.0
2024-04-10 13:55:00,64.64,64.79,64.61,64.66,243403.0,62.3072,62.4518,62.2783,62.3265,243403.0
2024-04-10 14:00:00,64.66,64.76,64.59,64.76,152397.0,62.3265,62.4229,62.259,62.4229,152397.0
2024-04-10 14:05:00,64.76,64.79,64.69,64.78,90010.0,62.4229,62.4518,62.3554,62.4421,90010.0
2024-04-10 14:10:00,64.77,64.83,64.74,64.83,47159.0,62.4325,62.4903,62.4036,62.4903,47159.0
2024-04-10 14:15:00,64.83,64.87,64.74,64.75,72148.0,62.4903,62.5289,62.4036,62.4132,72148.0
2024-04-10 14:20:00,64.75,64.81,64.59,64.6,120856.0,62.4132,62.4711,62.259,62.2686,120856.0
2024-04-10 14:25:00,64.61,64.67,64.59,64.61,84711.0,62.2783,62.3361,62.259,62.2783,84711.0
2024-04-10 14:30:00,64.6,64.64,64.59,64.61,77001.0,62.2686,62.3072,62.259,62.2783,77001.0
2024-04-10 14:35:00,64.61,64.68,64.59,64.67,64521.0,62.2783,62.3457,62.259,62.3361,64521.0
2024-04-10 14:40:00,64.67,64.73,64.66,64.7,77420.0,62.3361,62.3939,62.3265,62.365,77420.0
2024-04-10 14:45:00,64.7,64.73,64.67,64.69,109299.0,62.365,62.3939,62.3361,62.3554,109299.0
2024-04-10 14:50:00,64.69,64.71,64.62,64.64,143508.0,62.3554,62.3747,62.2879,62.3072,143508.0
2024-04-10 14:55:00,64.63,64.64,64.5,64.51,109116.0,62.2976,62.3072,62.1722,62.1819,109116.0
2024-04-10 15:00:00,64.51,64.56,64.46,64.51,110778.0,62.1819,62.2301,62.1337,62.1819,110778.0
2024-04-10 15:05:00,64.51,64.58,64.5,64.55,140815.0,62.1819,62.2494,62.1722,62.2204,140815.0
2024-04-10 15:10:00,64.55,64.72,64.55,64.71,124394.0,62.2204,62.3843,62.2204,62.3747,124394.0
2024-04-10 15:15:00,64.72,64.75,64.67,64.73,208295.0,62.3843,62.4132,62.3361,62.3939,208295.0
2024-04-10 15:20:00,64.73,64.81,64.71,64.81,283735.0,62.3939,62.4711,62.3747,62.4711,283735.0
2024-04-10 15:25:00,64.81,64.84,64.76,64.79,196626.0,62.4711,62.5,62.4229,62.4518,196626.0
2024-04-10 15:30:00,64.79,64.87,64.75,64.87,231371.0,62.4518,62.5289,62.4132,62.5289,231371.0
2024-04-10 15:35:00,64.87,64.88,64.66,64.67,195359.0,62.5289,62.5385,62.3265,62.3361,195359.0
2024-04-10 15:40:00,64.67,64.78,64.66,64.78,326163.0,62.3361,62.4421,62.3265,62.4421,326163.0
2024-04-10 15:45:00,64.77,64.82,64.73,64.77,354265.0,62.4325,62.4807,62.3939,62.4325,354265.0
2024-04-10 15:50:00,64.76,64.84,64.73,64.83,541159.0,62.4229,62.5,62.3939,62.4903,541159.0
2024-04-10 15:55:00,64.83,64.88,64.81,64.81,1490204.0,62.4903,62.5385,62.4711,62.4711,1490204.0
2024-04-11 09:30:00,65.19,65.27,64.91,64.92,467861.0,62.8373,62.9145,62.5674,62.5771,467861.0
2024-04-11 09:35:00,64.92,64.96,64.74,64.74,318011.0,62.5771,62.6156,62.4036,62.4036,318011.0
2024-04-11 09:40:00,64.74,64.86,64.65,64.83,131290.0,62.4036,62.5192,62.3168,62.4903,131290.0
2024-04-11 09:45:00,64.84,64.91,64.79,64.89,78024.0,62.5,62.5674,62.4518,62.5482,78024.0
2024-04-11 09:50:00,64.9,64.91,64.79,64.86,67458.0,62.5578,62.5674,62.4518,62.5192,67458.0
2024-04-11 09:55:00,64.85,64.89,64.71,64.73,76892.0,62.5096,62.5482,62.3747,62.3939,76892.0
2024-04-11 10:00:00,64.73,64.73,64.58,64.63,114841.0,62.3939,62.3939,62.2494,62.2976,114841.0
2024-04-11 10:05:00,64.64,64.7,64.52,64.58,133097.0,62.3072,62.365,62.1915,62.2494,133097.0
2024-04-11 10:10:00,64.59,64.64,64.55,64.63,63420.0,62.259,62.3072,62.2204,62.2976,63420.0
2024-04-11 10:15:00,64.63,64.64,64.47,64.48,84432.0,62.2976,62.3072,62.1433,62.153,84432.0
2024-04-11 10:20:00,64.47,64.52,64.45,64.52,93662.0,62.1433,62.1915,62.124,62.1915,93662.0
2024-04-11 10:25:00,64.53,64.53,64.33,64.34,267251.0,62.2012,62.2012,62.0084,62.018,267251.0
2024-04-11 10:30:00,64.34,64.44,64.33,64.42,162250.0,62.018,62.1144,62.0084,62.0951,162250.0
2024-04-11 10:35:00,64.43,64.43,64.31,64.41,170389.0,62.1048,62.1048,61.9891,62.0855,170389.0
2024-04-11 10:40:00,64.41,64.46,64.38,64.42,99593.0,62.0855,62.1337,62.0566,62.0951,99593.0
2024-04-11 10:45:00,64.43,64.45,64.34,64.37,173292.0,62.1048,62.124,62.018,62.0469,173292.0
2024-04-11 10:50:00,64.38,64.45,64.37,64.42,87315.0,62.0566,62.124,62.0469,62.0951,87315.0
2024-04-11 10:55:00,64.41,64.41,64.31,64.31,133681.0,62.0855,62.0855,61.9891,61.9891,133681.0
2024-04-11 11:00:00,64.31,64.36,64.25,64.34,176367.0,61.9891,62.0373,61.9313,62.018,176367.0
2024-04-11 11:05:00,64.34,64.35,64.25,64.28,171244.0,62.018,62.0277,61.9313,61.9602,171244.0
2024-04-11 11:10:00,64.28,64.33,64.27,64.28,104511.0,61.9602,62.0084,61.9505,61.9602,104511.0
2024-04-11 11:15:00,64.29,64.37,64.28,64.36,62450.0,61.9698,62.0469,61.9602,62.0373,62450.0
2024-04-11 11:20:00,64.35,64.4,64.31,64.36,77711.0,62.0277,62.0759,61.9891,62.0373,77711.0
2024-04-11 11:25:00,64.37,64.37,64.27,64.3,95826.0,62.0469,62.0469,61.9505,61.9795,95826.0
2024-04-11 11:30:00,64.3,64.32,64.26,64.3,67827.0,61.9795,61.9987,61.9409,61.9795,67827.0
2024-04-11 11:35:00,64.3,64.39,64.3,64.38,55435.0,61.9795,62.0662,61.9795,62.0566,55435.0
2024-04-11 11:40:00,64.38,64.42,64.36,64.36,72438.0,62.0566,62.0951,62.0373,62.0373,72438.0
2024-04-11 11:45:00,64.36,64.47,64.36,64.46,83947.0,62.0373,62.1433,62.0373,62.1337,83947.0
2024-04-11 11:50:00,64.46,64.51,64.45,64.49,37126.0,62.1337,62.1819,62.124,62.1626,37126.0
2024-04-11 11:55:00,64.49,64.57,64.48,64.56,45873.0,62.1626,62.2397,62.153,62.2301,45873.0
2024-04-11 12:00:00,64.56,64.59,64.53,64.57,66204.0,62.2301,62.259,62.2012,62.2397,66204.0
2024-04-11 12:05:00,64.57,64.6,64.55,64.58,78633.0,62.2397,62.2686,62.2204,62.2494,78633.0
2024-04-11 12:10:00,64.59,64.6,64.53,64.55,181761.0,62.259,62.2686,62.2012,62.2204,181761.0
2024-04-11 12:15:00,64.55,64.57,64.52,64.55,102265.0,62.2204,62.2397,62.1915,62.2204,102265.0
2024-04-11 12:20:00,64.56,64.58,64.53,64.56,58042.0,62.2301,62.2494,62.2012,62.2301,58042.0
2024-04-11 12:25:00,64.56,64.57,64.48,64.48,98448.0,62.2301,62.2397,62.153,62.153,98448.0
2024-04-11 12:30:00,64.48,64.58,64.47,64.58,46541.0,62.153,62.2494,62.1433,62.2494,46541.0
2024-04-11 12:35:00,64.57,64.58,64.52,64.55,74768.0,62.2397,62.2494,62.1915,62.2204,74768.0
2024-04-11 12:40:00,64.56,64.6,64.55,64.56,73736.0,62.2301,62.2686,62.2204,62.2301,73736.0
2024-04-11 12:45:00,64.56,64.63,64.56,64.62,35197.0,62.2301,62.2976,62.2301,62.2879,35197.0
2024-04-11 12:50:00,64.63,64.63,64.59,64.59,74737.0,62.2976,62.2976,62.259,62.259,74737.0
2024-04-11 12:55:00,64.6,64.62,64.55,64.59,85515.0,62.2686,62.2879,62.2204,62.259,85515.0
2024-04-11 13:00:00,64.59,64.68,64.55,64.66,187009.0,62.259,62.3457,62.2204,62.3265,187009.0
2024-04-11 13:05:00,64.65,64.74,64.63,64.7,141851.0,62.3168,62.4036,62.2976,62.365,141851.0
2024-04-11 13:10:00,64.69,64.77,64.68,64.77,48561.0,62.3554,62.4325,62.3457,62.4325,48561.0
2024-04-11 13:15:00,64.77,64.79,64.72,64.78,49961.0,62.4325,62.4518,62.3843,62.4421,49961.0
2024-04-11 13:20:00,64.79,64.83,64.76,64.77,99058.0,62.4518,62.4903,62.4229,62.4325,99058.0
2024-04-11 13:25:00,64.78,64.82,64.76,64.77,90865.0,62.4421,62.4807,62.4229,62.4325,90865.0
2024-04-11 13:30:00,64.77,64.78,64.75,64.77,130827.0,62.4325,62.4421,62.4132,62.4325,130827.0
2024-04-11 13:35:00,64.76,64.78,64.73,64.73,176992.0,62.4229,62.4421,62.3939,62.3939,176992.0
2024-04-11 13:40:00,64.74,64.78,64.69,64.76,65656.0,62.4036,62.4421,62.3554,62.4229,65656.0
2024-04-11 13:45:00,64.76,64.82,64.75,64.81,78566.0,62.4229,62.4807,62.4132,62.4711,78566.0
2024-04-11 13:50:00,64.81,64.83,64.78,64.83,78010.0,62.4711,62.4903,62.4421,62.4903,78010.0
2024-04-11 13:55:00,64.83,64.88,64.82,64.88,61258.0,62.4903,62.5385,62.4807,62.5385,61258.0
2024-04-11 14:00:00,64.87,64.97,64.86,64.94,139445.0,62.5289,62.6253,62.5192,62.5964,139445.0
2024-04-11 14:05:00,64.94,65.02,64.93,64.95,116886.0,62.5964,62.6735,62.5867,62.606,116886.0
2024-04-11 14:10:00,64.95,64.96,64.89,64.89,199285.0,62.606,62.6156,62.5482,62.5482,199285.0
2024-04-11 14:15:00,64.9,64.98,64.9,64.95,73065.0,62.5578,62.6349,62.5578,62.606,73065.0
2024-04-11 14:20:00,64.95,65.0,64.94,64.99,42280.0,62.606,62.6542,62.5964,62.6446,42280.0
2024-04-11 14:25:00,64.98,65.0,64.96,64.97,23351.0,62.6349,62.6542,62.6156,62.6253,23351.0
2024-04-11 14:30:00,64.97,65.03,64.95,65.03,117473.0,62.6253,62.6831,62.606,62.6831,117473.0
2024-04-11 14:35:00,65.03,65.05,65.01,65.03,43205.0,62.6831,62.7024,62.6638,62.6831,43205.0
2024-04-11 14:40:00,65.03,65.04,64.99,65.01,71547.0,62.6831,62.6928,62.6446,62.6638,71547.0
2024-04-11 14:45:00,65.01,65.01,64.94,64.96,195313.0,62.6638,62.6638,62.5964,62.6156,195313.0
2024-04-11 14:50:00,64.95,64.96,64.9,64.92,279609.0,62.606,62.6156,62.5578,62.5771,279609.0
2024-04-11 14:55:00,64.92,64.95,64.91,64.92,53395.0,62.5771,62.606,62.5674,62.5771,53395.0
2024-04-11 15:00:00,64.92,64.93,64.84,64.85,182997.0,62.5771,62.5867,62.5,62.5096,182997.0
2024-04-11 15:05:00,64.85,64.87,64.81,64.84,112197.0,62.5096,62.5289,62.4711,62.5,112197.0
2024-04-11 15:10:00,64.84,64.85,64.79,64.81,77719.0,62.5,62.5096,62.4518,62.4711,77719.0
2024-04-11 15:15:00,64.81,64.88,64.79,64.86,148018.0,62.4711,62.5385,62.4518,62.5192,148018.0
2024-04-11 15:20:00,64.86,64.91,64.85,64.9,75964.0,62.5192,62.5674,62.5096,62.5578,75964.0
2024-04-11 15:25:00,64.9,64.91,64.86,64.89,124578.0,62.5578,62.5674,62.5192,62.5482,124578.0
2024-04-11 15:30:00,64.89,64.92,64.85,64.91,147443.0,62.5482,62.5771,62.5096,62.5674,147443.0
2024-04-11 15:35:00,64.91,64.91,64.84,64.86,254927.0,62.5674,62.5674,62.5,62.5192,254927.0
2024-04-11 15:40:00,64.86,64.92,64.85,64.9,390759.0,62.5192,62.5771,62.5096,62.5578,390759.0
2024-04-11 15:45:00,64.9,64.92,64.8,64.81,209797.0,62.5578,62.5771,62.4614,62.4711,209797.0
2024-04-11 15:50:00,64.81,64.82,64.74,64.81,367981.0,62.4711,62.4807,62.4036,62.4711,367981.0
2024-04-11 15:55:00,64.81,64.84,64.65,64.68,1521784.0,62.4711,62.5,62.3168,62.3457,1521784.0
2024-04-12 09:30:00,64.81,64.87,64.59,64.87,765419.0,62.4711,62.5289,62.259,62.5289,765419.0
2024-04-12 09:35:00,64.87,65.0,64.71,64.95,416333.0,62.5289,62.6542,62.3747,62.606,416333.0
2024-04-12 09:40:00,64.95,64.97,64.85,64.86,210791.0,62.606,62.6253,62.5096,62.5192,210791.0
2024-04-12 09:45:00,64.86,64.99,64.82,64.93,232641.0,62.5192,62.6446,62.4807,62.5867,232641.0
2024-04-12 09:50:00,64.93,64.98,64.68,64.68,327053.0,62.5867,62.6349,62.3457,62.3457,327053.0
2024-04-12 09:55:00,64.68,64.8,64.67,64.78,176434.0,62.3457,62.4614,62.3361,62.4421,176434.0
2024-04-12 10:00:00,64.79,64.8,64.66,64.7,150141.0,62.4518,62.4614,62.3265,62.365,150141.0
2024-04-12 10:05:00,64.7,64.77,64.65,64.72,123112.0,62.365,62.4325,62.3168,62.3843,123112.0
2024-04-12 10:10:00,64.72,64.78,64.7,64.75,216410.0,62.3843,62.4421,62.365,62.4132,216410.0
2024-04-12 10:15:00,64.76,64.79,64.71,64.73,195554.0,62.4229,62.4518,62.3747,62.3939,195554.0
2024-04-12 10:20:00,64.73,64.77,64.69,64.75,135320.0,62.3939,62.4325,62.3554,62.4132,135320.0
2024-04-12 10:25:00,64.76,64.94,64.74,64.9,459922.0,62.4229,62.5964,62.4036,62.5578,459922.0
2024-04-12 10:30:00,64.9,64.92,64.81,64.83,221943.0,62.5578,62.5771,62.4711,62.4903,221943.0
2024-04-12 10:35:00,64.83,64.84,64.73,64.75,166492.0,62.4903,62.5,62.3939,62.4132,166492.0
2024-04-12 10:40:00,64.75,64.78,64.65,64.72,164008.0,62.4132,62.4421,62.3168,62.3843,164008.0
2024-04-12 10:45:00,64.72,64.73,64.66,64.7,110717.0,62.3843,62.3939,62.3265,62.365,110717.0
2024-04-12 10:50:00,64.7,64.77,64.68,64.76,139427.0,62.365,62.4325,62.3457,62.4229,139427.0
2024-04-12 10:55:00,64.77,64.82,64.75,64.78,107600.0,62.4325,62.4807,62.4132,62.4421,107600.0
2024-04-12 11:00:00,64.78,64.85,64.77,64.82,171338.0,62.4421,62.5096,62.4325,62.4807,171338.0
2024-04-12 11:05:00,64.82,64.82,64.66,64.67,122551.0,62.4807,62.4807,62.3265,62.3361,122551.0
2024-04-12 11:10:00,64.67,64.68,64.59,64.59,121944.0,62.3361,62.3457,62.259,62.259,121944.0
2024-04-12 11:15:00,64.59,64.64,64.54,64.62,142586.0,62.259,62.3072,62.2108,62.2879,142586.0
2024-04-12 11:20:00,64.61,64.61,64.53,64.54,79266.0,62.2783,62.2783,62.2012,62.2108,79266.0
2024-04-12 11:25:00,64.55,64.58,64.49,64.58,106021.0,62.2204,62.2494,62.1626,62.2494,106021.0
2024-04-12 11:30:00,64.59,64.6,64.52,64.56,169834.0,62.259,62.2686,62.1915,62.2301,169834.0
2024-04-12 11:35:00,64.56,64.63,64.52,64.53,212639.0,62.2301,62.2976,62.1915,62.2012,212639.0
2024-04-12 11:40:00,64.53,64.54,64.49,64.52,116275.0,62.2012,62.2108,62.1626,62.1915,116275.0
2024-04-12 11:45:00,64.52,64.6,64.51,64.57,164887.0,62.1915,62.2686,62.1819,62.2397,164887.0
2024-04-12 11:50:00,64.57,64.58,64.51,64.57,199590.0,62.2397,62.2494,62.1819,62.2397,199590.0
2024-04-12 11:55:00,64.57,64.65,64.56,64.63,249371.0,62.2397,62.3168,62.2301,62.2976,249371.0
2024-04-12 12:00:00,64.64,64.68,64.6,64.66,292672.0,62.3072,62.3457,62.2686,62.3265,292672.0
2024-04-12 12:05:00,64.65,64.71,64.64,64.68,157015.0,62.3168,62.3747,62.3072,62.3457,157015.0
2024-04-12 12:10:00,64.68,64.69,64.64,64.66,95541.0,62.3457,62.3554,62.3072,62.3265,95541.0
2024-04-12 12:15:00,64.66,64.67,64.52,64.52,91961.0,62.3265,62.3361,62.1915,62.1915,91961.0
2024-04-12 12:20:00,64.53,64.56,64.5,64.52,208403.0,62.2012,62.2301,62.1722,62.1915,208403.0
2024-04-12 12:25:00,64.51,64.55,64.48,64.51,64006.0,62.1819,62.2204,62.153,62.1819,64006.0
2024-04-12 12:30:00,64.51,64.53,64.36,64.41,207295.0,62.1819,62.2012,62.0373,62.0855,207295.0
2024-04-12 12:35:00,64.42,64.43,64.34,64.38,137365.0,62.0951,62.1048,62.018,62.0566,137365.0
2024-04-12 12:40:00,64.39,64.41,64.35,64.36,190714.0,62.0662,62.0855,62.0277,62.0373,190714.0
2024-04-12 12:45:00,64.37,64.37,64.32,64.34,147324.0,62.0469,62.0469,61.9987,62.018,147324.0
2024-04-12 12:50:00,64.34,64.34,64.26,64.27,134487.0,62.018,62.018,61.9409,61.9505,134487.0
2024-04-12 12:55:00,64.27,64.29,64.21,64.22,118001.0,61.9505,61.9698,61.8927,61.9023,118001.0
2024-04-12 13:00:00,64.21,64.26,64.14,64.15,281347.0,61.8927,61.9409,61.8252,61.8349,281347.0
2024-04-12 13:05:00,64.15,64.18,64.03,64.06,198587.0,61.8349,61.8638,61.7192,61.7481,198587.0
2024-04-12 13:10:00,64.06,64.15,64.06,64.11,290983.0,61.7481,61.8349,61.7481,61.7963,290983.0
2024-04-12 13:15:00,64.12,64.18,64.03,64.04,335517.0,61.806,61.8638,61.7192,61.7288,335517.0
2024-04-12 13:20:00,64.04,64.04,63.96,63.97,247225.0,61.7288,61.7288,61.6517,61.6614,247225.0
2024-04-12 13:25:00,63.97,64.05,63.92,63.92,318126.0,61.6614,61.7385,61.6132,61.6132,318126.0
2024-04-12 13:30:00,63.92,63.99,63.89,63.97,194471.0,61.6132,61.6806,61.5843,61.6614,194471.0
2024-04-12 13:35:00,63.97,64.0,63.93,63.99,164156.0,61.6614,61.6903,61.6228,61.6806,164156.0
2024-04-12 13:40:00,63.99,64.12,63.98,64.12,257359.0,61.6806,61.806,61.671,61.806,257359.0
2024-04-12 13:45:00,64.12,64.2,64.11,64.19,210343.0,61.806,61.8831,61.7963,61.8734,210343.0
2024-04-12 13:50:00,64.2,64.28,64.2,64.22,245788.0,61.8831,61.9602,61.8831,61.9023,245788.0
2024-04-12 13:55:00,64.22,64.29,64.22,64.28,362466.0,61.9023,61.9698,61.9023,61.9602,362466.0
2024-04-12 14:00:00,64.28,64.31,64.22,64.25,359817.0,61.9602,61.9891,61.9023,61.9313,359817.0
2024-04-12 14:05:00,64.26,64.37,64.25,64.33,177515.0,61.9409,62.0469,61.9313,62.0084,177515.0
2024-04-12 14:10:00,64.34,64.36,64.29,64.29,96667.0,62.018,62.0373,61.9698,61.9698,96667.0
2024-04-12 14:15:00,64.29,64.34,64.28,64.3,166349.0,61.9698,62.018,61.9602,61.9795,166349.0
2024-04-12 14:20:00,64.3,64.39,64.3,64.34,193865.0,61.9795,62.0662,61.9795,62.018,193865.0
2024-04-12 14:25:00,64.34,64.35,64.23,64.27,226022.0,62.018,62.0277,61.912,61.9505,226022.0
2024-04-12 14:30:00,64.27,64.28,64.15,64.18,148968.0,61.9505,61.9602,61.8349,61.8638,148968.0
2024-04-12 14:35:00,64.17,64.23,64.16,64.19,125465.0,61.8542,61.912,61.8445,61.8734,125465.0
2024-04-12 14:40:00,64.19,64.25,64.15,64.2,177505.0,61.8734,61.9313,61.8349,61.8831,177505.0
2024-04-12 14:45:00,64.2,64.26,64.19,64.23,60684.0,61.8831,61.9409,61.8734,61.912,60684.0
2024-04-12 14:50:00,64.23,64.28,64.17,64.19,337134.0,61.912,61.9602,61.8542,61.8734,337134.0
2024-04-12 14:55:00,64.19,64.21,64.09,64.1,238072.0,61.8734,61.8927,61.777,61.7867,238072.0
2024-04-12 15:00:00,64.09,64.13,64.05,64.11,234126.0,61.777,61.8156,61.7385,61.7963,234126.0
2024-04-12 15:05:00,64.1,64.13,64.05,64.07,414780.0,61.7867,61.8156,61.7385,61.7578,414780.0
2024-04-12 15:10:00,64.08,64.1,64.02,64.02,219378.0,61.7674,61.7867,61.7096,61.7096,219378.0
2024-04-12 15:15:00,64.02,64.11,63.99,64.06,621168.0,61.7096,61.7963,61.6806,61.7481,621168.0
2024-04-12 15:20:00,64.06,64.12,64.04,64.1,176881.0,61.7481,61.806,61.7288,61.7867,176881.0
2024-04-12 15:25:00,64.1,64.15,64.06,64.07,240692.0,61.7867,61.8349,61.7481,61.7578,240692.0
2024-04-12 15:30:00,64.07,64.2,64.06,64.18,188660.0,61.7578,61.8831,61.7481,61.8638,188660.0
2024-04-12 15:35:00,64.18,64.18,64.04,64.06,503685.0,61.8638,61.8638,61.7288,61.7481,503685.0
2024-04-12 15:40:00,64.06,64.24,64.06,64.21,214977.0,61.7481,61.9216,61.7481,61.8927,214977.0
2024-04-12 15:45:00,64.21,64.26,64.16,64.21,266137.0,61.8927,61.9409,61.8445,61.8927,266137.0
2024-04-12 15:50:00,64.22,64.23,64.12,64.2,474293.0,61.9023,61.912,61.806,61.8831,474293.0
2024-04-12 15:55:00,64.2,64.24,64.18,64.22,1075206.0,61.8831,61.9216,61.8638,61.9023,1075206.0
2024-04-15 09:30:00,64.65,64.87,64.6,64.87,757017.0,62.3168,62.5289,62.2686,62.5289,757017.0
2024-04-15 09:35:00,64.87,64.91,64.58,64.6,403247.0,62.5289,62.5674,62.2494,62.2686,403247.0
2024-04-15 09:40:00,64.61,64.62,64.48,64.57,220436.0,62.2783,62.2879,62.153,62.2397,220436.0
2024-04-15 09:45:00,64.57,64.6,64.38,64.45,329585.0,62.2397,62.2686,62.0566,62.124,329585.0
2024-04-15 09:50:00,64.45,64.47,64.27,64.29,184950.0,62.124,62.1433,61.9505,61.9698,184950.0
2024-04-15 09:55:00,64.3,64.38,64.2,64.38,272137.0,61.9795,62.0566,61.8831,62.0566,272137.0
2024-04-15 10:00:00,64.38,64.39,64.17,64.18,187045.0,62.0566,62.0662,61.8542,61.8638,187045.0
2024-04-15 10:05:00,64.18,64.19,64.0,64.0,373493.0,61.8638,61.8734,61.6903,61.6903,373493.0
2024-04-15 10:10:00,64.0,64.01,63.76,63.77,381807.0,61.6903,61.6999,61.4589,61.4686,381807.0
2024-04-15 10:15:00,63.77,63.99,63.75,63.99,307778.0,61.4686,61.6806,61.4493,61.6806,307778.0
2024-04-15 10:20:00,63.99,64.05,63.95,63.96,182744.0,61.6806,61.7385,61.6421,61.6517,182744.0
2024-04-15 10:25:00,63.95,64.03,63.9,63.99,197329.0,61.6421,61.7192,61.5939,61.6806,197329.0
2024-04-15 10:30:00,64.0,64.08,63.97,64.0,166840.0,61.6903,61.7674,61.6614,61.6903,166840.0
2024-04-15 10:35:00,64.0,64.04,63.92,63.93,467087.0,61.6903,61.7288,61.6132,61.6228,467087.0
2024-04-15 10:40:00,63.93,64.01,63.9,63.97,172720.0,61.6228,61.6999,61.5939,61.6614,172720.0
2024-04-15 10:45:00,63.97,64.07,63.9,64.05,235498.0,61.6614,61.7578,61.5939,61.7385,235498.0
2024-04-15 10:50:00,64.05,64.05,63.91,63.95,66727.0,61.7385,61.7385,61.6035,61.6421,66727.0
2024-04-15 10:55:00,63.95,64.0,63.9,63.91,66100.0,61.6421,61.6903,61.5939,61.6035,66100.0
2024-04-15 11:00:00,63.92,63.93,63.83,63.89,143895.0,61.6132,61.6228,61.5264,61.5843,143895.0
2024-04-15 11:05:00,63.88,63.89,63.84,63.84,58057.0,61.5746,61.5843,61.5361,61.5361,58057.0
2024-04-15 11:10:00,63.84,63.92,63.83,63.91,49840.0,61.5361,61.6132,61.5264,61.6035,49840.0
2024-04-15 11:15:00,63.91,63.93,63.89,63.92,81890.0,61.6035,61.6228,61.5843,61.6132,81890.0
2024-04-15 11:20:00,63.92,63.95,63.89,63.92,88024.0,61.6132,61.6421,61.5843,61.6132,88024.0
2024-04-15 11:25:00,63.92,63.95,63.88,63.94,56625.0,61.6132,61.6421,61.5746,61.6325,56625.0
2024-04-15 11:30:00,63.94,63.99,63.91,63.97,66233.0,61.6325,61.6806,61.6035,61.6614,66233.0
2024-04-15 11:35:00,63.97,64.0,63.95,63.99,56715.0,61.6614,61.6903,61.6421,61.6806,56715.0
2024-04-15 11:40:00,63.99,64.05,63.99,64.05,54590.0,61.6806,61.7385,61.6806,61.7385,54590.0
2024-04-15 11:45:00,64.06,64.1,64.05,64.05,107963.0,61.7481,61.7867,61.7385,61.7385,107963.0
2024-04-15 11:50:00,64.06,64.14,64.05,64.14,82889.0,61.7481,61.8252,61.7385,61.8252,82889.0
2024-04-15 11:55:00,64.14,64.16,64.09,64.1,178151.0,61.8252,61.8445,61.777,61.7867,178151.0
2024-04-15 12:00:00,64.11,64.15,64.09,64.13,62511.0,61.7963,61.8349,61.777,61.8156,62511.0
2024-04-15 12:05:00,64.12,64.13,64.08,64.08,81598.0,61.806,61.8156,61.7674,61.7674,81598.0
2024-04-15 12:10:00,64.08,64.11,64.03,64.07,74443.0,61.7674,61.7963,61.7192,61.7578,74443.0
2024-04-15 12:15:00,64.07,64.1,64.03,64.03,57698.0,61.7578,61.7867,61.7192,61.7192,57698.0
2024-04-15 12:20:00,64.03,64.05,63.92,63.94,190131.0,61.7192,61.7385,61.6132,61.6325,190131.0
2024-04-15 12:25:00,63.94,63.96,63.89,63.89,74217.0,61.6325,61.6517,61.5843,61.5843,74217.0
2024-04-15 12:30:00,63.88,63.9,63.83,63.85,94820.0,61.5746,61.5939,61.5264,61.5457,94820.0
2024-04-15 12:35:00,63.85,63.88,63.82,63.88,45334.0,61.5457,61.5746,61.5168,61.5746,45334.0
2024-04-15 12:40:00,63.88,63.93,63.87,63.89,42433.0,61.5746,61.6228,61.565,61.5843,42433.0
2024-04-15 12:45:00,63.89,63.93,63.88,63.9,58914.0,61.5843,61.6228,61.5746,61.5939,58914.0
2024-04-15 12:50:00,63.9,63.94,63.88,63.94,38184.0,61.5939,61.6325,61.5746,61.6325,38184.0
2024-04-15 12:55:00,63.93,63.99,63.92,63.96,39092.0,61.6228,61.6806,61.6132,61.6517,39092.0
2024-04-15 13:00:00,63.95,63.95,63.9,63.94,46735.0,61.6421,61.6421,61.5939,61.6325,46735.0
2024-04-15 13:05:00,63.93,64.01,63.92,63.99,50270.0,61.6228,61.6999,61.6132,61.6806,50270.0
2024-04-15 13:10:00,64.0,64.0,63.92,63.94,68832.0,61.6903,61.6903,61.6132,61.6325,68832.0
2024-04-15 13:15:00,63.94,63.98,63.88,63.88,94800.0,61.6325,61.671,61.5746,61.5746,94800.0
2024-04-15 13:20:00,63.88,63.88,63.82,63.87,121590.0,61.5746,61.5746,61.5168,61.565,121590.0
2024-04-15 13:25:00,63.87,63.87,63.79,63.8,76050.0,61.565,61.565,61.4879,61.4975,76050.0
2024-04-15 13:30:00,63.8,63.8,63.63,63.7,136931.0,61.4975,61.4975,61.3336,61.4011,136931.0
2024-04-15 13:35:00,63.7,63.81,63.7,63.71,189104.0,61.4011,61.5071,61.4011,61.4108,189104.0
2024-04-15 13:40:00,63.71,63.79,63.68,63.68,178160.0,61.4108,61.4879,61.3818,61.3818,178160.0
2024-04-15 13:45:00,63.68,63.75,63.65,63.66,59470.0,61.3818,61.4493,61.3529,61.3626,59470.0
2024-04-15 13:50:00,63.65,63.68,63.6,63.6,92319.0,61.3529,61.3818,61.3047,61.3047,92319.0
2024-04-15 13:55:00,63.6,63.72,63.58,63.7,85774.0,61.3047,61.4204,61.2854,61.4011,85774.0
2024-04-15 14:00:00,63.69,63.72,63.65,63.7,52984.0,61.3915,61.4204,61.3529,61.4011,52984.0
2024-04-15 14:05:00,63.69,63.7,63.54,63.55,56220.0,61.3915,61.4011,61.2469,61.2565,56220.0
2024-04-15 14:10:00,63.55,63.55,63.48,63.5,83932.0,61.2565,61.2565,61.1891,61.2083,83932.0
2024-04-15 14:15:00,63.49,63.52,63.45,63.52,106764.0,61.1987,61.2276,61.1601,61.2276,106764.0
2024-04-15 14:20:00,63.51,63.55,63.46,63.48,96842.0,61.218,61.2565,61.1698,61.1891,96842.0
2024-04-15 14:25:00,63.47,63.52,63.45,63.45,40351.0,61.1794,61.2276,61.1601,61.1601,40351.0
2024-04-15 14:30:00,63.45,63.56,63.42,63.54,121889.0,61.1601,61.2662,61.1312,61.2469,121889.0
2024-04-15 14:35:00,63.54,63.6,63.48,63.5,70251.0,61.2469,61.3047,61.1891,61.2083,70251.0
2024-04-15 14:40:00,63.5,63.55,63.49,63.5,60750.0,61.2083,61.2565,61.1987,61.2083,60750.0
2024-04-15 14:45:00,63.5,63.51,63.4,63.4,41401.0,61.2083,61.218,61.1119,61.1119,41401.0
2024-04-15 14:50:00,63.4,63.42,63.36,63.39,75676.0,61.1119,61.1312,61.0734,61.1023,75676.0
2024-04-15 14:55:00,63.38,63.5,63.38,63.49,59364.0,61.0927,61.2083,61.0927,61.1987,59364.0
2024-04-15 15:00:00,63.49,63.51,63.43,63.46,88095.0,61.1987,61.218,61.1409,61.1698,88095.0
2024-04-15 15:05:00,63.45,63.5,63.43,63.5,125168.0,61.1601,61.2083,61.1409,61.2083,125168.0
2024-04-15 15:10:00,63.5,63.52,63.46,63.51,127872.0,61.2083,61.2276,61.1698,61.218,127872.0
2024-04-15 15:15:00,63.5,63.51,63.4,63.42,134551.0,61.2083,61.218,61.1119,61.1312,134551.0
2024-04-15 15:20:00,63.42,63.51,63.4,63.49,142174.0,61.1312,61.218,61.1119,61.1987,142174.0
2024-04-15 15:25:00,63.49,63.58,63.49,63.54,115142.0,61.1987,61.2854,61.1987,61.2469,115142.0
2024-04-15 15:30:00,63.53,63.66,63.53,63.58,179838.0,61.2372,61.3626,61.2372,61.2854,179838.0
2024-04-15 15:35:00,63.58,63.58,63.51,63.53,164072.0,61.2854,61.2854,61.218,61.2372,164072.0
2024-04-15 15:40:00,63.53,63.56,63.5,63.51,315512.0,61.2372,61.2662,61.2083,61.218,315512.0
2024-04-15 15:45:00,63.51,63.61,63.49,63.61,382371.0,61.218,61.3144,61.1987,61.3144,382371.0
2024-04-15 15:50:00,63.6,63.69,63.56,63.69,478962.0,61.3047,61.3915,61.2662,61.3915,478962.0
2024-04-15 15:55:00,63.69,63.73,63.61,63.62,1186574.0,61.3915,61.43,61.3144,61.324,1186574.0
2024-04-16 09:30:00,63.41,63.48,63.3,63.3,547935.0,61.1216,61.1891,61.0155,61.0155,547935.0
2024-04-16 09:35:00,63.29,63.3,62.92,62.97,398859.0,61.0059,61.0155,60.6493,60.6975,398859.0
2024-04-16 09:40:00,62.97,63.03,62.87,62.98,149779.0,60.6975,60.7553,60.6011,60.7071,149779.0
2024-04-16 09:45:00,62.98,63.01,62.81,62.83,168882.0,60.7071,60.736,60.5432,60.5625,168882.0
2024-04-16 09:50:00,62.82,62.89,62.8,62.86,195698.0,60.5529,60.6203,60.5336,60.5914,195698.0
2024-04-16 09:55:00,62.87,62.91,62.81,62.82,261418.0,60.6011,60.6396,60.5432,60.5529,261418.0
2024-04-16 10:00:00,62.82,62.84,62.61,62.62,138158.0,60.5529,60.5722,60.3505,60.3601,138158.0
2024-04-16 10:05:00,62.63,62.73,62.55,62.7,713153.0,60.3697,60.4661,60.2926,60.4372,713153.0
2024-04-16 10:10:00,62.69,62.76,62.66,62.71,170060.0,60.4276,60.495,60.3986,60.4468,170060.0
2024-04-16 10:15:00,62.7,62.8,62.7,62.77,185398.0,60.4372,60.5336,60.4372,60.5047,185398.0
2024-04-16 10:20:00,62.78,62.8,62.63,62.68,154178.0,60.5143,60.5336,60.3697,60.4179,154178.0
2024-04-16 10:25:00,62.68,62.74,62.66,62.73,371226.0,60.4179,60.4758,60.3986,60.4661,371226.0
2024-04-16 10:30:00,62.73,62.74,62.6,62.64,284106.0,60.4661,60.4758,60.3408,60.3794,284106.0
2024-04-16 10:35:00,62.64,62.7,62.59,62.6,254059.0,60.3794,60.4372,60.3312,60.3408,254059.0
2024-04-16 10:40:00,62.6,62.76,62.55,62.75,298622.0,60.3408,60.495,60.2926,60.4854,298622.0
2024-04-16 10:45:00,62.75,62.79,62.64,62.78,119987.0,60.4854,60.524,60.3794,60.5143,119987.0
2024-04-16 10:50:00,62.78,62.8,62.68,62.68,146948.0,60.5143,60.5336,60.4179,60.4179,146948.0
2024-04-16 10:55:00,62.68,62.74,62.66,62.68,150271.0,60.4179,60.4758,60.3986,60.4179,150271.0
2024-04-16 11:00:00,62.68,62.75,62.66,62.73,158810.0,60.4179,60.4854,60.3986,60.4661,158810.0
2024-04-16 11:05:00,62.73,62.76,62.64,62.66,179467.0,60.4661,60.495,60.3794,60.3986,179467.0
2024-04-16 11:10:00,62.67,62.76,62.66,62.67,278879.0,60.4083,60.495,60.3986,60.4083,278879.0
2024-04-16 11:15:00,62.67,62.76,62.65,62.66,82072.0,60.4083,60.495,60.389,60.3986,82072.0
2024-04-16 11:20:00,62.66,62.68,62.59,62.66,222529.0,60.3986,60.4179,60.3312,60.3986,222529.0
2024-04-16 11:25:00,62.67,62.83,62.66,62.83,405925.0,60.4083,60.5625,60.3986,60.5625,405925.0
2024-04-16 11:30:00,62.83,62.91,62.78,62.9,220255.0,60.5625,60.6396,60.5143,60.63,220255.0
2024-04-16 11:35:00,62.9,62.93,62.86,62.89,107832.0,60.63,60.6589,60.5914,60.6203,107832.0
2024-04-16 11:40:00,62.89,63.05,62.89,62.98,752667.0,60.6203,60.7746,60.6203,60.7071,752667.0
2024-04-16 11:45:00,62.98,62.98,62.84,62.88,355685.0,60.7071,60.7071,60.5722,60.6107,355685.0
2024-04-16 11:50:00,62.87,63.1,62.87,63.09,70572.0,60.6011,60.8228,60.6011,60.8131,70572.0
2024-04-16 11:55:00,63.1,63.11,62.93,62.94,104654.0,60.8228,60.8324,60.6589,60.6685,104654.0
2024-04-16 12:00:00,62.94,62.95,62.87,62.94,88666.0,60.6685,60.6782,60.6011,60.6685,88666.0
2024-04-16 12:05:00,62.94,63.02,62.92,63.01,64947.0,60.6685,60.7457,60.6493,60.736,64947.0
2024-04-16 12:10:00,63.01,63.05,62.96,63.02,40984.0,60.736,60.7746,60.6878,60.7457,40984.0
2024-04-16 12:15:00,63.03,63.06,63.01,63.04,44677.0,60.7553,60.7842,60.736,60.7649,44677.0
2024-04-16 12:20:00,63.04,63.08,63.01,63.07,61533.0,60.7649,60.8035,60.736,60.7938,61533.0
2024-04-16 12:25:00,63.07,63.1,63.04,63.05,67068.0,60.7938,60.8228,60.7649,60.7746,67068.0
2024-04-16 12:30:00,63.06,63.14,63.06,63.1,82786.0,60.7842,60.8613,60.7842,60.8228,82786.0
2024-04-16 12:35:00,63.1,63.12,63.06,63.09,77577.0,60.8228,60.842,60.7842,60.8131,77577.0
2024-04-16 12:40:00,63.09,63.1,63.05,63.07,92695.0,60.8131,60.8228,60.7746,60.7938,92695.0
2024-04-16 12:45:00,63.07,63.19,63.04,63.18,69907.0,60.7938,60.9095,60.7649,60.8999,69907.0
2024-04-16 12:50:00,63.18,63.18,63.12,63.13,26723.0,60.8999,60.8999,60.842,60.8517,26723.0
2024-04-16 12:55:00,63.13,63.14,63.07,63.13,107929.0,60.8517,60.8613,60.7938,60.8517,107929.0
2024-04-16 13:00:00,63.13,63.13,63.0,63.01,121881.0,60.8517,60.8517,60.7264,60.736,121881.0
2024-04-16 13:05:00,63.01,63.05,62.96,63.02,109192.0,60.736,60.7746,60.6878,60.7457,109192.0
2024-04-16 13:10:00,63.02,63.06,62.99,63.05,64843.0,60.7457,60.7842,60.7167,60.7746,64843.0
2024-04-16 13:15:00,63.05,63.08,63.02,63.07,57596.0,60.7746,60.8035,60.7457,60.7938,57596.0
2024-04-16 13:20:00,63.07,63.08,63.01,63.08,60586.0,60.7938,60.8035,60.736,60.8035,60586.0
2024-04-16 13:25:00,63.08,63.08,63.0,63.01,68122.0,60.8035,60.8035,60.7264,60.736,68122.0
2024-04-16 13:30:00,63.02,63.03,62.71,62.83,523853.0,60.7457,60.7553,60.4468,60.5625,523853.0
2024-04-16 13:35:00,62.84,62.99,62.83,62.93,153676.0,60.5722,60.7167,60.5625,60.6589,153676.0
2024-04-16 13:40:00,62.93,63.05,62.93,62.97,191705.0,60.6589,60.7746,60.6589,60.6975,191705.0
2024-04-16 13:45:00,62.98,63.03,62.89,62.89,68917.0,60.7071,60.7553,60.6203,60.6203,68917.0
2024-04-16 13:50:00,62.89,62.94,62.77,62.91,103770.0,60.6203,60.6685,60.5047,60.6396,103770.0
2024-04-16 13:55:00,62.91,62.96,62.88,62.94,78420.0,60.6396,60.6878,60.6107,60.6685,78420.0
2024-04-16 14:00:00,62.94,62.94,62.86,62.94,69933.0,60.6685,60.6685,60.5914,60.6685,69933.0
2024-04-16 14:05:00,62.95,63.21,62.93,63.2,126189.0,60.6782,60.9288,60.6589,60.9192,126189.0
2024-04-16 14:10:00,63.2,63.23,62.98,62.99,185690.0,60.9192,60.9481,60.7071,60.7167,185690.0
2024-04-16 14:15:00,62.99,62.99,62.87,62.87,149069.0,60.7167,60.7167,60.6011,60.6011,149069.0
2024-04-16 14:20:00,62.88,62.89,62.77,62.81,112993.0,60.6107,60.6203,60.5047,60.5432,112993.0
2024-04-16 14:25:00,62.8,62.91,62.8,62.83,76760.0,60.5336,60.6396,60.5336,60.5625,76760.0
2024-04-16 14:30:00,62.83,62.97,62.82,62.95,101154.0,60.5625,60.6975,60.5529,60.6782,101154.0
2024-04-16 14:35:00,62.95,62.98,62.89,62.91,58033.0,60.6782,60.7071,60.6203,60.6396,58033.0
2024-04-16 14:40:00,62.92,62.98,62.89,62.95,100771.0,60.6493,60.7071,60.6203,60.6782,100771.0
2024-04-16 14:45:00,62.95,62.99,62.92,62.94,123576.0,60.6782,60.7167,60.6493,60.6685,123576.0
2024-04-16 14:50:00,62.94,63.08,62.94,63.05,57839.0,60.6685,60.8035,60.6685,60.7746,57839.0
2024-04-16 14:55:00,63.05,63.09,63.02,63.09,72418.0,60.7746,60.8131,60.7457,60.8131,72418.0
2024-04-16 15:00:00,63.09,63.1,62.95,62.98,84838.0,60.8131,60.8228,60.6782,60.7071,84838.0
2024-04-16 15:05:00,62.99,63.01,62.94,62.96,64275.0,60.7167,60.736,60.6685,60.6878,64275.0
2024-04-16 15:10:00,62.95,62.98,62.92,62.94,118910.0,60.6782,60.7071,60.6493,60.6685,118910.0
2024-04-16 15:15:00,62.94,62.95,62.84,62.88,122254.0,60.6685,60.6782,60.5722,60.6107,122254.0
2024-04-16 15:20:00,62.88,62.94,62.83,62.94,121397.0,60.6107,60.6685,60.5625,60.6685,121397.0
2024-04-16 15:25:00,62.94,62.96,62.9,62.94,77740.0,60.6685,60.6878,60.63,60.6685,77740.0
2024-04-16 15:30:00,62.93,62.93,62.7,62.7,133028.0,60.6589,60.6589,60.4372,60.4372,133028.0
2024-04-16 15:35:00,62.69,62.82,62.67,62.78,371438.0,60.4276,60.5529,60.4083,60.5143,371438.0
2024-04-16 15:40:00,62.78,62.85,62.77,62.84,306188.0,60.5143,60.5818,60.5047,60.5722,306188.0
2024-04-16 15:45:00,62.83,62.9,62.8,62.89,397378.0,60.5625,60.63,60.5336,60.6203,397378.0
2024-04-16 15:50:00,62.88,62.92,62.78,62.92,444966.0,60.6107,60.6493,60.5143,60.6493,444966.0
2024-04-16 15:55:00,62.92,62.93,62.76,62.76,1269755.0,60.6493,60.6589,60.495,60.495,1269755.0
2024-04-17 09:30:00,63.2,63.3,63.07,63.17,347023.0,60.9192,61.0155,60.7938,60.8902,347023.0
2024-04-17 09:35:00,63.16,63.26,63.09,63.15,90130.0,60.8806,60.977,60.8131,60.871,90130.0
2024-04-17 09:40:00,63.15,63.24,63.06,63.24,143219.0,60.871,60.9577,60.7842,60.9577,143219.0
2024-04-17 09:45:00,63.24,63.34,63.23,63.31,156375.0,60.9577,61.0541,60.9481,61.0252,156375.0
2024-04-17 09:50:00,63.3,63.45,63.3,63.41,213154.0,61.0155,61.1601,61.0155,61.1216,213154.0
2024-04-17 09:55:00,63.41,63.48,63.36,63.37,171678.0,61.1216,61.1891,61.0734,61.083,171678.0
2024-04-17 10:00:00,63.37,63.39,63.21,63.25,180637.0,61.083,61.1023,60.9288,60.9674,180637.0
2024-04-17 10:05:00,63.26,63.45,63.26,63.45,127399.0,60.977,61.1601,60.977,61.1601,127399.0
2024-04-17 10:10:00,63.45,63.49,63.4,63.47,162655.0,61.1601,61.1987,61.1119,61.1794,162655.0
2024-04-17 10:15:00,63.47,63.48,63.32,63.34,58329.0,61.1794,61.1891,61.0348,61.0541,58329.0
2024-04-17 10:20:00,63.35,63.35,63.26,63.33,88976.0,61.0637,61.0637,60.977,61.0445,88976.0
2024-04-17 10:25:00,63.34,63.36,63.18,63.2,97945.0,61.0541,61.0734,60.8999,60.9192,97945.0
2024-04-17 10:30:00,63.2,63.24,63.12,63.23,78369.0,60.9192,60.9577,60.842,60.9481,78369.0
2024-04-17 10:35:00,63.23,63.27,63.19,63.23,54167.0,60.9481,60.9866,60.9095,60.9481,54167.0
2024-04-17 10:40:00,63.23,63.24,63.17,63.23,35007.0,60.9481,60.9577,60.8902,60.9481,35007.0
2024-04-17 10:45:00,63.24,63.24,63.19,63.22,71374.0,60.9577,60.9577,60.9095,60.9384,71374.0
2024-04-17 10:50:00,63.21,63.22,63.06,63.13,94904.0,60.9288,60.9384,60.7842,60.8517,94904.0
2024-04-17 10:55:00,63.13,63.23,63.12,63.23,94505.0,60.8517,60.9481,60.842,60.9481,94505.0
2024-04-17 11:00:00,63.23,63.34,63.22,63.34,101454.0,60.9481,61.0541,60.9384,61.0541,101454.0
2024-04-17 11:05:00,63.34,63.34,63.2,63.21,79834.0,61.0541,61.0541,60.9192,60.9288,79834.0
2024-04-17 11:10:00,63.21,63.3,63.2,63.26,146307.0,60.9288,61.0155,60.9192,60.977,146307.0
2024-04-17 11:15:00,63.26,63.27,63.23,63.23,37024.0,60.977,60.9866,60.9481,60.9481,37024.0
2024-04-17 11:20:00,63.23,63.23,63.14,63.17,72607.0,60.9481,60.9481,60.8613,60.8902,72607.0
2024-04-17 11:25:00,63.17,63.2,63.13,63.15,77133.0,60.8902,60.9192,60.8517,60.871,77133.0
2024-04-17 11:30:00,63.15,63.15,63.06,63.07,97702.0,60.871,60.871,60.7842,60.7938,97702.0
2024-04-17 11:35:00,63.07,63.17,63.07,63.15,68980.0,60.7938,60.8902,60.7938,60.871,68980.0
2024-04-17 11:40:00,63.15,63.26,63.15,63.21,117222.0,60.871,60.977,60.871,60.9288,117222.0
2024-04-17 11:45:00,63.2,63.21,63.14,63.18,50465.0,60.9192,60.9288,60.8613,60.8999,50465.0
2024-04-17 11:50:00,63.17,63.22,63.15,63.21,48955.0,60.8902,60.9384,60.871,60.9288,48955.0
2024-04-17 11:55:00,63.21,63.24,63.18,63.2,45753.0,60.9288,60.9577,60.8999,60.9192,45753.0
2024-04-17 12:00:00,63.21,63.22,63.17,63.18,62905.0,60.9288,60.9384,60.8902,60.8999,62905.0
2024-04-17 12:05:00,63.18,63.23,63.14,63.23,76007.0,60.8999,60.9481,60.8613,60.9481,76007.0
2024-04-17 12:10:00,63.24,63.35,63.24,63.31,231568.0,60.9577,61.0637,60.9577,61.0252,231568.0
2024-04-17 12:15:00,63.31,63.32,63.24,63.32,200023.0,61.0252,61.0348,60.9577,61.0348,200023.0
2024-04-17 12:20:00,63.32,63.41,63.32,63.39,176720.0,61.0348,61.1216,61.0348,61.1023,176720.0
2024-04-17 12:25:00,63.41,63.48,63.35,63.37,515723.0,61.1216,61.1891,61.0637,61.083,515723.0
2024-04-17 12:30:00,63.37,63.38,63.32,63.36,126439.0,61.083,61.0927,61.0348,61.0734,126439.0
2024-04-17 12:35:00,63.36,63.39,63.34,63.37,53074.0,61.0734,61.1023,61.0541,61.083,53074.0
2024-04-17 12:40:00,63.37,63.4,63.34,63.34,168722.0,61.083,61.1119,61.0541,61.0541,168722.0
2024-04-17 12:45:00,63.33,63.42,63.33,63.42,99245.0,61.0445,61.1312,61.0445,61.1312,99245.0
2024-04-17 12:50:00,63.42,63.46,63.35,63.46,49324.0,61.1312,61.1698,61.0637,61.1698,49324.0
2024-04-17 12:55:00,63.46,63.49,63.42,63.48,42877.0,61.1698,61.1987,61.1312,61.1891,42877.0
2024-04-17 13:00:00,63.48,63.52,63.44,63.49,127685.0,61.1891,61.2276,61.1505,61.1987,127685.0
2024-04-17 13:05:00,63.48,63.56,63.45,63.53,140264.0,61.1891,61.2662,61.1601,61.2372,140264.0
2024-04-17 13:10:00,63.53,63.56,63.51,63.53,42628.0,61.2372,61.2662,61.218,61.2372,42628.0
2024-04-17 13:15:00,63.54,63.69,63.53,63.66,366864.0,61.2469,61.3915,61.2372,61.3626,366864.0
2024-04-17 13:20:00,63.66,63.7,63.65,63.69,64249.0,61.3626,61.4011,61.3529,61.3915,64249.0
2024-04-17 13:25:00,63.69,63.8,63.67,63.78,89367.0,61.3915,61.4975,61.3722,61.4782,89367.0
2024-04-17 13:30:00,63.78,63.78,63.68,63.69,214340.0,61.4782,61.4782,61.3818,61.3915,214340.0
2024-04-17 13:35:00,63.68,63.71,63.67,63.7,49524.0,61.3818,61.4108,61.3722,61.4011,49524.0
2024-04-17 13:40:00,63.7,63.74,63.69,63.74,69209.0,61.4011,61.4397,61.3915,61.4397,69209.0
2024-04-17 13:45:00,63.74,63.79,63.69,63.79,72939.0,61.4397,61.4879,61.3915,61.4879,72939.0
2024-04-17 13:50:00,63.78,63.86,63.75,63.84,80747.0,61.4782,61.5553,61.4493,61.5361,80747.0
2024-04-17 13:55:00,63.83,63.9,63.82,63.85,90418.0,61.5264,61.5939,61.5168,61.5457,90418.0
2024-04-17 14:00:00,63.85,63.89,63.81,63.89,63013.0,61.5457,61.5843,61.5071,61.5843,63013.0
2024-04-17 14:05:00,63.89,63.93,63.85,63.92,90090.0,61.5843,61.6228,61.5457,61.6132,90090.0
2024-04-17 14:10:00,63.92,63.92,63.86,63.87,70985.0,61.6132,61.6132,61.5553,61.565,70985.0
2024-04-17 14:15:00,63.87,63.97,63.85,63.97,232308.0,61.565,61.6614,61.5457,61.6614,232308.0
2024-04-17 14:20:00,63.97,63.97,63.89,63.94,302367.0,61.6614,61.6614,61.5843,61.6325,302367.0
2024-04-17 14:25:00,63.94,63.97,63.9,63.92,385586.0,61.6325,61.6614,61.5939,61.6132,385586.0
2024-04-17 14:30:00,63.92,63.98,63.92,63.98,99497.0,61.6132,61.671,61.6132,61.671,99497.0
2024-04-17 14:35:00,63.98,64.05,63.96,64.03,188444.0,61.671,61.7385,61.6517,61.7192,188444.0
2024-04-17 14:40:00,64.04,64.2,64.04,64.19,290904.0,61.7288,61.8831,61.7288,61.8734,290904.0
2024-04-17 14:45:00,64.18,64.24,64.05,64.06,229567.0,61.8638,61.9216,61.7385,61.7481,229567.0
2024-04-17 14:50:00,64.06,64.09,63.88,63.91,126654.0,61.7481,61.777,61.5746,61.6035,126654.0
2024-04-17 14:55:00,63.92,64.02,63.9,63.96,101184.0,61.6132,61.7096,61.5939,61.6517,101184.0
2024-04-17 15:00:00,63.96,64.0,63.92,63.96,81426.0,61.6517,61.6903,61.6132,61.6517,81426.0
2024-04-17 15:05:00,63.96,63.98,63.9,63.93,65601.0,61.6517,61.671,61.5939,61.6228,65601.0
2024-04-17 15:10:00,63.92,63.97,63.9,63.9,191489.0,61.6132,61.6614,61.5939,61.5939,191489.0
2024-04-17 15:15:00,63.91,63.98,63.9,63.97,205124.0,61.6035,61.671,61.5939,61.6614,205124.0
2024-04-17 15:20:00,63.97,64.05,63.96,64.04,98557.0,61.6614,61.7385,61.6517,61.7288,98557.0
2024-04-17 15:25:00,64.04,64.05,63.98,64.0,244789.0,61.7288,61.7385,61.671,61.6903,244789.0
2024-04-17 15:30:00,64.0,64.13,63.99,64.09,345260.0,61.6903,61.8156,61.6806,61.777,345260.0
2024-04-17 15:35:00,64.08,64.08,63.99,64.01,180621.0,61.7674,61.7674,61.6806,61.6999,180621.0
2024-04-17 15:40:00,64.01,64.13,64.0,64.09,213753.0,61.6999,61.8156,61.6903,61.777,213753.0
2024-04-17 15:45:00,64.09,64.16,64.07,64.09,224782.0,61.777,61.8445,61.7578,61.777,224782.0
2024-04-17 15:50:00,64.09,64.16,64.01,64.15,429202.0,61.777,61.8445,61.6999,61.8349,429202.0
2024-04-17 15:55:00,64.15,64.18,64.05,64.06,1487575.0,61.8349,61.8638,61.7385,61.7481,1487575.0
2024-04-18 09:30:00,64.3,64.39,64.13,64.14,496578.0,61.9795,62.0662,61.8156,61.8252,496578.0
2024-04-18 09:35:00,64.14,64.24,64.01,64.14,367988.0,61.8252,61.9216,61.6999,61.8252,367988.0
2024-04-18 09:40:00,64.16,64.18,63.9,63.9,430257.0,61.8445,61.8638,61.5939,61.5939,430257.0
2024-04-18 09:45:00,63.91,64.02,63.82,64.0,176118.0,61.6035,61.7096,61.5168,61.6903,176118.0
2024-04-18 09:50:00,64.0,64.1,63.97,64.09,117430.0,61.6903,61.7867,61.6614,61.777,117430.0
2024-04-18 09:55:00,64.1,64.16,64.08,64.13,83305.0,61.7867,61.8445,61.7674,61.8156,83305.0
2024-04-18 10:00:00,64.14,64.18,64.07,64.1,118147.0,61.8252,61.8638,61.7578,61.7867,118147.0
2024-04-18 10:05:00,64.1,64.18,64.09,64.13,141998.0,61.7867,61.8638,61.777,61.8156,141998.0
2024-04-18 10:10:00,64.12,64.12,64.0,64.07,208873.0,61.806,61.806,61.6903,61.7578,208873.0
2024-04-18 10:15:00,64.08,64.14,64.04,64.12,81148.0,61.7674,61.8252,61.7288,61.806,81148.0
2024-04-18 10:20:00,64.13,64.13,63.91,63.97,277739.0,61.8156,61.8156,61.6035,61.6614,277739.0
2024-04-18 10:25:00,63.97,64.06,63.94,64.06,81084.0,61.6614,61.7481,61.6325,61.7481,81084.0
2024-04-18 10:30:00,64.06,64.07,63.99,64.06,92603.0,61.7481,61.7578,61.6806,61.7481,92603.0
2024-04-18 10:35:00,64.05,64.06,63.99,64.03,64533.0,61.7385,61.7481,61.6806,61.7192,64533.0
2024-04-18 10:40:00,64.03,64.1,63.97,64.06,108834.0,61.7192,61.7867,61.6614,61.7481,108834.0
2024-04-18 10:45:00,64.06,64.11,63.99,64.01,188943.0,61.7481,61.7963,61.6806,61.6999,188943.0
2024-04-18 10:50:00,64.02,64.07,63.98,64.07,131842.0,61.7096,61.7578,61.671,61.7578,131842.0
2024-04-18 10:55:00,64.07,64.12,64.05,64.07,246906.0,61.7578,61.806,61.7385,61.7578,246906.0
2024-04-18 11:00:00,64.06,64.11,64.05,64.08,275682.0,61.7481,61.7963,61.7385,61.7674,275682.0
2024-04-18 11:05:00,64.08,64.1,64.04,64.07,81339.0,61.7674,61.7867,61.7288,61.7578,81339.0
2024-04-18 11:10:00,64.07,64.17,64.07,64.17,58302.0,61.7578,61.8542,61.7578,61.8542,58302.0
2024-04-18 11:15:00,64.17,64.21,64.16,64.16,94523.0,61.8542,61.8927,61.8445,61.8445,94523.0
2024-04-18 11:20:00,64.16,64.29,64.16,64.28,90068.0,61.8445,61.9698,61.8445,61.9602,90068.0
2024-04-18 11:25:00,64.28,64.29,64.15,64.16,81259.0,61.9602,61.9698,61.8349,61.8445,81259.0
2024-04-18 11:30:00,64.16,64.17,64.1,64.14,184182.0,61.8445,61.8542,61.7867,61.8252,184182.0
2024-04-18 11:35:00,64.15,64.19,64.13,64.17,82519.0,61.8349,61.8734,61.8156,61.8542,82519.0
2024-04-18 11:40:00,64.17,64.17,64.06,64.06,161252.0,61.8542,61.8542,61.7481,61.7481,161252.0
2024-04-18 11:45:00,64.06,64.11,64.03,64.09,96185.0,61.7481,61.7963,61.7192,61.777,96185.0
2024-04-18 11:50:00,64.1,64.15,64.08,64.09,34023.0,61.7867,61.8349,61.7674,61.777,34023.0
2024-04-18 11:55:00,64.09,64.11,64.07,64.09,62551.0,61.777,61.7963,61.7578,61.777,62551.0
2024-04-18 12:00:00,64.08,64.15,64.08,64.11,42977.0,61.7674,61.8349,61.7674,61.7963,42977.0
2024-04-18 12:05:00,64.11,64.11,64.05,64.08,36026.0,61.7963,61.7963,61.7385,61.7674,36026.0
2024-04-18 12:10:00,64.08,64.12,64.06,64.12,23435.0,61.7674,61.806,61.7481,61.806,23435.0
2024-04-18 12:15:00,64.12,64.15,64.08,64.14,34870.0,61.806,61.8349,61.7674,61.8252,34870.0
2024-04-18 12:20:00,64.14,64.17,64.13,64.16,43354.0,61.8252,61.8542,61.8156,61.8445,43354.0
2024-04-18 12:25:00,64.16,64.19,64.14,64.19,45164.0,61.8445,61.8734,61.8252,61.8734,45164.0
2024-04-18 12:30:00,64.19,64.2,64.08,64.09,65409.0,61.8734,61.8831,61.7674,61.777,65409.0
2024-04-18 12:35:00,64.09,64.17,64.09,64.14,56742.0,61.777,61.8542,61.777,61.8252,56742.0
2024-04-18 12:40:00,64.14,64.14,64.06,64.12,59562.0,61.8252,61.8252,61.7481,61.806,59562.0
2024-04-18 12:45:00,64.11,64.13,64.06,64.1,44163.0,61.7963,61.8156,61.7481,61.7867,44163.0
2024-04-18 12:50:00,64.1,64.1,64.03,64.05,40170.0,61.7867,61.7867,61.7192,61.7385,40170.0
2024-04-18 12:55:00,64.05,64.08,64.01,64.02,44291.0,61.7385,61.7674,61.6999,61.7096,44291.0
2024-04-18 13:00:00,64.03,64.15,64.03,64.12,37121.0,61.7192,61.8349,61.7192,61.806,37121.0
2024-04-18 13:05:00,64.12,64.18,64.1,64.18,50026.0,61.806,61.8638,61.7867,61.8638,50026.0
2024-04-18 13:10:00,64.17,64.17,64.11,64.12,31205.0,61.8542,61.8542,61.7963,61.806,31205.0
2024-04-18 13:15:00,64.12,64.13,64.03,64.09,54399.0,61.806,61.8156,61.7192,61.777,54399.0
2024-04-18 13:20:00,64.1,64.17,64.09,64.11,23295.0,61.7867,61.8542,61.777,61.7963,23295.0
2024-04-18 13:25:00,64.11,64.25,64.11,64.24,74875.0,61.7963,61.9313,61.7963,61.9216,74875.0
2024-04-18 13:30:00,64.23,64.23,64.15,64.17,43194.0,61.912,61.912,61.8349,61.8542,43194.0
2024-04-18 13:35:00,64.18,64.21,64.11,64.15,80927.0,61.8638,61.8927,61.7963,61.8349,80927.0
2024-04-18 13:40:00,64.15,64.17,64.1,64.15,66145.0,61.8349,61.8542,61.7867,61.8349,66145.0
2024-04-18 13:45:00,64.15,64.21,64.13,64.2,46261.0,61.8349,61.8927,61.8156,61.8831,46261.0
2024-04-18 13:50:00,64.19,64.22,64.15,64.2,63811.0,61.8734,61.9023,61.8349,61.8831,63811.0
2024-04-18 13:55:00,64.21,64.25,64.19,64.23,45132.0,61.8927,61.9313,61.8734,61.912,45132.0
2024-04-18 14:00:00,64.23,64.23,64.15,64.17,45292.0,61.912,61.912,61.8349,61.8542,45292.0
2024-04-18 14:05:00,64.17,64.21,64.14,64.2,39477.0,61.8542,61.8927,61.8252,61.8831,39477.0
2024-04-18 14:10:00,64.19,64.2,64.16,64.17,53742.0,61.8734,61.8831,61.8445,61.8542,53742.0
2024-04-18 14:15:00,64.17,64.28,64.17,64.26,42810.0,61.8542,61.9602,61.8542,61.9409,42810.0
2024-04-18 14:20:00,64.26,64.31,64.23,64.25,66313.0,61.9409,61.9891,61.912,61.9313,66313.0
2024-04-18 14:25:00,64.25,64.33,64.24,64.26,175434.0,61.9313,62.0084,61.9216,61.9409,175434.0
2024-04-18 14:30:00,64.26,64.28,64.18,64.2,61197.0,61.9409,61.9602,61.8638,61.8831,61197.0
2024-04-18 14:35:00,64.21,64.26,64.21,64.23,71777.0,61.8927,61.9409,61.8927,61.912,71777.0
2024-04-18 14:40:00,64.23,64.34,64.23,64.34,109002.0,61.912,62.018,61.912,62.018,109002.0
2024-04-18 14:45:00,64.34,64.38,64.32,64.37,75839.0,62.018,62.0566,61.9987,62.0469,75839.0
2024-04-18 14:50:00,64.37,64.37,64.3,64.36,103850.0,62.0469,62.0469,61.9795,62.0373,103850.0
2024-04-18 14:55:00,64.36,64.37,64.32,64.37,67955.0,62.0373,62.0469,61.9987,62.0469,67955.0
2024-04-18 15:00:00,64.37,64.43,64.34,64.4,86305.0,62.0469,62.1048,62.018,62.0759,86305.0
2024-04-18 15:05:00,64.41,64.42,64.35,64.37,69801.0,62.0855,62.0951,62.0277,62.0469,69801.0
2024-04-18 15:10:00,64.37,64.41,64.35,64.38,86070.0,62.0469,62.0855,62.0277,62.0566,86070.0
2024-04-18 15:15:00,64.38,64.41,64.36,64.37,110600.0,62.0566,62.0855,62.0373,62.0469,110600.0
2024-04-18 15:20:00,64.38,64.47,64.36,64.45,129759.0,62.0566,62.1433,62.0373,62.124,129759.0
2024-04-18 15:25:00,64.45,64.47,64.41,64.47,136751.0,62.124,62.1433,62.0855,62.1433,136751.0
2024-04-18 15:30:00,64.47,64.54,64.45,64.53,138275.0,62.1433,62.2108,62.124,62.2012,138275.0
2024-04-18 15:35:00,64.53,64.53,64.44,64.44,210667.0,62.2012,62.2012,62.1144,62.1144,210667.0
2024-04-18 15:40:00,64.44,64.5,64.43,64.5,94813.0,62.1144,62.1722,62.1048,62.1722,94813.0
2024-04-18 15:45:00,64.5,64.59,64.47,64.59,207598.0,62.1722,62.259,62.1433,62.259,207598.0
2024-04-18 15:50:00,64.59,64.66,64.5,64.51,332814.0,62.259,62.3265,62.1722,62.1819,332814.0
2024-04-18 15:55:00,64.5,64.54,64.44,64.45,1032100.0,62.1722,62.2108,62.1144,62.124,1032100.0
2024-04-19 09:30:00,64.6,64.84,64.53,64.82,592152.0,62.2686,62.5,62.2012,62.4807,592152.0
2024-04-19 09:35:00,64.83,64.95,64.74,64.93,258534.0,62.4903,62.606,62.4036,62.5867,258534.0
2024-04-19 09:40:00,64.94,64.96,64.69,64.75,306086.0,62.5964,62.6156,62.3554,62.4132,306086.0
2024-04-19 09:45:00,64.75,64.78,64.68,64.68,114136.0,62.4132,62.4421,62.3457,62.3457,114136.0
2024-04-19 09:50:00,64.68,64.75,64.67,64.73,151952.0,62.3457,62.4132,62.3361,62.3939,151952.0
2024-04-19 09:55:00,64.74,64.78,64.71,64.78,62919.0,62.4036,62.4421,62.3747,62.4421,62919.0
2024-04-19 10:00:00,64.78,64.8,64.7,64.74,236131.0,62.4421,62.4614,62.365,62.4036,236131.0
2024-04-19 10:05:00,64.73,64.84,64.73,64.81,140049.0,62.3939,62.5,62.3939,62.4711,140049.0
2024-04-19 10:10:00,64.81,64.85,64.75,64.83,260116.0,62.4711,62.5096,62.4132,62.4903,260116.0
2024-04-19 10:15:00,64.83,64.94,64.81,64.94,153431.0,62.4903,62.5964,62.4711,62.5964,153431.0
2024-04-19 10:20:00,64.94,65.04,64.94,65.0,196495.0,62.5964,62.6928,62.5964,62.6542,196495.0
2024-04-19 10:25:00,64.99,65.13,64.96,65.13,193344.0,62.6446,62.7795,62.6156,62.7795,193344.0
2024-04-19 10:30:00,65.13,65.14,65.02,65.04,118470.0,62.7795,62.7891,62.6735,62.6928,118470.0
2024-04-19 10:35:00,65.03,65.08,65.01,65.04,69606.0,62.6831,62.7313,62.6638,62.6928,69606.0
2024-04-19 10:40:00,65.04,65.13,65.01,65.13,65699.0,62.6928,62.7795,62.6638,62.7795,65699.0
2024-04-19 10:45:00,65.13,65.15,65.08,65.12,74594.0,62.7795,62.7988,62.7313,62.7699,74594.0
2024-04-19 10:50:00,65.12,65.24,65.12,65.2,118277.0,62.7699,62.8855,62.7699,62.847,118277.0
2024-04-19 10:55:00,65.2,65.24,65.17,65.21,283559.0,62.847,62.8855,62.8181,62.8566,283559.0
2024-04-19 11:00:00,65.2,65.29,65.18,65.29,188171.0,62.847,62.9337,62.8277,62.9337,188171.0
2024-04-19 11:05:00,65.29,65.32,65.27,65.31,159746.0,62.9337,62.9626,62.9145,62.953,159746.0
2024-04-19 11:10:00,65.32,65.37,65.29,65.3,129517.0,62.9626,63.0108,62.9337,62.9434,129517.0
2024-04-19 11:15:00,65.3,65.32,65.25,65.29,197378.0,62.9434,62.9626,62.8952,62.9337,197378.0
2024-04-19 11:20:00,65.3,65.31,65.24,65.28,114367.0,62.9434,62.953,62.8855,62.9241,114367.0
2024-04-19 11:25:00,65.28,65.31,65.25,65.25,122505.0,62.9241,62.953,62.8952,62.8952,122505.0
2024-04-19 11:30:00,65.25,65.26,65.21,65.23,143598.0,62.8952,62.9048,62.8566,62.8759,143598.0
2024-04-19 11:35:00,65.23,65.24,65.17,65.19,229938.0,62.8759,62.8855,62.8181,62.8373,229938.0
2024-04-19 11:40:00,65.2,65.21,65.11,65.16,81882.0,62.847,62.8566,62.7602,62.8084,81882.0
2024-04-19 11:45:00,65.16,65.26,65.15,65.23,120354.0,62.8084,62.9048,62.7988,62.8759,120354.0
2024-04-19 11:50:00,65.23,65.26,65.21,65.24,125745.0,62.8759,62.9048,62.8566,62.8855,125745.0
2024-04-19 11:55:00,65.25,65.27,65.19,65.26,178013.0,62.8952,62.9145,62.8373,62.9048,178013.0
2024-04-19 12:00:00,65.26,65.32,65.23,65.28,160140.0,62.9048,62.9626,62.8759,62.9241,160140.0
2024-04-19 12:05:00,65.29,65.31,65.25,65.29,57917.0,62.9337,62.953,62.8952,62.9337,57917.0
2024-04-19 12:10:00,65.29,65.3,65.21,65.22,186657.0,62.9337,62.9434,62.8566,62.8663,186657.0
2024-04-19 12:15:00,65.22,65.23,65.12,65.13,164964.0,62.8663,62.8759,62.7699,62.7795,164964.0
2024-04-19 12:20:00,65.13,65.17,65.13,65.17,60104.0,62.7795,62.8181,62.7795,62.8181,60104.0
2024-04-19 12:25:00,65.17,65.27,65.17,65.19,72437.0,62.8181,62.9145,62.8181,62.8373,72437.0
2024-04-19 12:30:00,65.19,65.19,65.14,65.19,55157.0,62.8373,62.8373,62.7891,62.8373,55157.0
2024-04-19 12:35:00,65.2,65.21,65.17,65.19,44785.0,62.847,62.8566,62.8181,62.8373,44785.0
2024-04-19 12:40:00,65.2,65.21,65.16,65.2,50796.0,62.847,62.8566,62.8084,62.847,50796.0
2024-04-19 12:45:00,65.2,65.28,65.19,65.28,89695.0,62.847,62.9241,62.8373,62.9241,89695.0
2024-04-19 12:50:00,65.28,65.41,65.28,65.34,156001.0,62.9241,63.0494,62.9241,62.9819,156001.0
2024-04-19 12:55:00,65.34,65.41,65.34,65.41,127113.0,62.9819,63.0494,62.9819,63.0494,127113.0
2024-04-19 13:00:00,65.42,65.45,65.37,65.42,93312.0,63.059,63.088,63.0108,63.059,93312.0
2024-04-19 13:05:00,65.43,65.47,65.42,65.45,53764.0,63.0687,63.1072,63.059,63.088,53764.0
2024-04-19 13:10:00,65.45,65.48,65.42,65.44,212748.0,63.088,63.1169,63.059,63.0783,212748.0
2024-04-19 13:15:00,65.44,65.55,65.43,65.55,199088.0,63.0783,63.1843,63.0687,63.1843,199088.0
2024-04-19 13:20:00,65.55,65.57,65.51,65.53,123552.0,63.1843,63.2036,63.1458,63.1651,123552.0
2024-04-19 13:25:00,65.53,65.56,65.46,65.47,115338.0,63.1651,63.194,63.0976,63.1072,115338.0
2024-04-19 13:30:00,65.46,65.51,65.44,65.46,176922.0,63.0976,63.1458,63.0783,63.0976,176922.0
2024-04-19 13:35:00,65.46,65.49,65.42,65.44,387946.0,63.0976,63.1265,63.059,63.0783,387946.0
2024-04-19 13:40:00,65.44,65.45,65.4,65.42,168717.0,63.0783,63.088,63.0398,63.059,168717.0
2024-04-19 13:45:00,65.41,65.45,65.38,65.4,237864.0,63.0494,63.088,63.0205,63.0398,237864.0
2024-04-19 13:50:00,65.4,65.43,65.34,65.37,220518.0,63.0398,63.0687,62.9819,63.0108,220518.0
2024-04-19 13:55:00,65.38,65.41,65.34,65.38,180389.0,63.0205,63.0494,62.9819,63.0205,180389.0
2024-04-19 14:00:00,65.38,65.38,65.23,65.28,129363.0,63.0205,63.0205,62.8759,62.9241,129363.0
2024-04-19 14:05:00,65.28,65.38,65.27,65.36,96291.0,62.9241,63.0205,62.9145,63.0012,96291.0
2024-04-19 14:10:00,65.36,65.39,65.35,65.37,157806.0,63.0012,63.0301,62.9916,63.0108,157806.0
2024-04-19 14:15:00,65.37,65.47,65.36,65.46,106989.0,63.0108,63.1072,63.0012,63.0976,106989.0
2024-04-19 14:20:00,65.45,65.46,65.37,65.41,254785.0,63.088,63.0976,63.0108,63.0494,254785.0
2024-04-19 14:25:00,65.4,65.42,65.35,65.36,168270.0,63.0398,63.059,62.9916,63.0012,168270.0
2024-04-19 14:30:00,65.36,65.39,65.34,65.35,346119.0,63.0012,63.0301,62.9819,62.9916,346119.0
2024-04-19 14:35:00,65.34,65.36,65.3,65.31,198911.0,62.9819,63.0012,62.9434,62.953,198911.0
2024-04-19 14:40:00,65.31,65.34,65.24,65.29,339558.0,62.953,62.9819,62.8855,62.9337,339558.0
2024-04-19 14:45:00,65.29,65.39,65.27,65.38,236808.0,62.9337,63.0301,62.9145,63.0205,236808.0
2024-04-19 14:50:00,65.38,65.39,65.31,65.34,202418.0,63.0205,63.0301,62.953,62.9819,202418.0
2024-04-19 14:55:00,65.33,65.49,65.33,65.47,158653.0,62.9723,63.1265,62.9723,63.1072,158653.0
2024-04-19 15:00:00,65.47,65.49,65.41,65.42,369093.0,63.1072,63.1265,63.0494,63.059,369093.0
2024-04-19 15:05:00,65.42,65.44,65.34,65.35,340487.0,63.059,63.0783,62.9819,62.9916,340487.0
2024-04-19 15:10:00,65.35,65.43,65.33,65.4,392078.0,62.9916,63.0687,62.9723,63.0398,392078.0
2024-04-19 15:15:00,65.4,65.42,65.36,65.39,168700.0,63.0398,63.059,63.0012,63.0301,168700.0
2024-04-19 15:20:00,65.39,65.43,65.36,65.37,212457.0,63.0301,63.0687,63.0012,63.0108,212457.0
2024-04-19 15:25:00,65.37,65.44,65.36,65.41,212657.0,63.0108,63.0783,63.0012,63.0494,212657.0
2024-04-19 15:30:00,65.41,65.45,65.38,65.45,201890.0,63.0494,63.088,63.0205,63.088,201890.0
2024-04-19 15:35:00,65.45,65.45,65.34,65.36,314564.0,63.088,63.088,62.9819,63.0012,314564.0
2024-04-19 15:40:00,65.36,65.46,65.32,65.45,187352.0,63.0012,63.0976,62.9626,63.088,187352.0
2024-04-19 15:45:00,65.45,65.49,65.37,65.39,247589.0,63.088,63.1265,63.0108,63.0301,247589.0
2024-04-19 15:50:00,65.38,65.4,65.31,65.38,622791.0,63.0205,63.0398,62.953,63.0205,622791.0
2024-04-19 15:55:00,65.37,65.44,65.34,65.42,1903526.0,63.0108,63.0783,62.9819,63.059,1903526.0
2024-04-22 09:30:00,65.38,65.47,65.16,65.17,627830.0,63.0205,63.1072,62.8084,62.8181,627830.0
2024-04-22 09:35:00,65.17,65.2,65.02,65.15,282187.0,62.8181,62.847,62.6735,62.7988,282187.0
2024-04-22 09:40:00,65.15,65.42,65.13,65.42,149326.0,62.7988,63.059,62.7795,63.059,149326.0
2024-04-22 09:45:00,65.41,65.41,65.28,65.32,116007.0,63.0494,63.0494,62.9241,62.9626,116007.0
2024-04-22 09:50:00,65.32,65.4,65.28,65.37,110805.0,62.9626,63.0398,62.9241,63.0108,110805.0
2024-04-22 09:55:00,65.38,65.43,65.34,65.42,90145.0,63.0205,63.0687,62.9819,63.059,90145.0
2024-04-22 10:00:00,65.42,65.45,65.29,65.44,89488.0,63.059,63.088,62.9337,63.0783,89488.0
2024-04-22 10:05:00,65.44,65.48,65.4,65.46,67494.0,63.0783,63.1169,63.0398,63.0976,67494.0
2024-04-22 10:10:00,65.46,65.48,65.42,65.42,68135.0,63.0976,63.1169,63.059,63.059,68135.0
2024-04-22 10:15:00,65.42,65.51,65.4,65.49,55513.0,63.059,63.1458,63.0398,63.1265,55513.0
2024-04-22 10:20:00,65.49,65.6,65.47,65.59,105470.0,63.1265,63.2325,63.1072,63.2229,105470.0
2024-04-22 10:25:00,65.59,65.66,65.56,65.63,105229.0,63.2229,63.2904,63.194,63.2615,105229.0
2024-04-22 10:30:00,65.62,65.69,65.57,65.66,68868.0,63.2518,63.3193,63.2036,63.2904,68868.0
2024-04-22 10:35:00,65.66,65.68,65.6,65.67,83706.0,63.2904,63.3097,63.2325,63.3,83706.0
2024-04-22 10:40:00,65.66,65.67,65.57,65.64,116139.0,63.2904,63.3,63.2036,63.2711,116139.0
2024-04-22 10:45:00,65.65,65.72,65.62,65.7,81242.0,63.2807,63.3482,63.2518,63.3289,81242.0
2024-04-22 10:50:00,65.69,65.74,65.64,65.7,102772.0,63.3193,63.3675,63.2711,63.3289,102772.0
2024-04-22 10:55:00,65.7,65.73,65.68,65.69,169385.0,63.3289,63.3579,63.3097,63.3193,169385.0
2024-04-22 11:00:00,65.69,65.69,65.62,65.65,71064.0,63.3193,63.3193,63.2518,63.2807,71064.0
2024-04-22 11:05:00,65.65,65.7,65.62,65.62,130273.0,63.2807,63.3289,63.2518,63.2518,130273.0
2024-04-22 11:10:00,65.63,65.67,65.6,65.66,78332.0,63.2615,63.3,63.2325,63.2904,78332.0
2024-04-22 11:15:00,65.67,65.71,65.63,65.66,135068.0,63.3,63.3386,63.2615,63.2904,135068.0
2024-04-22 11:20:00,65.66,65.69,65.64,65.68,191431.0,63.2904,63.3193,63.2711,63.3097,191431.0
2024-04-22 11:25:00,65.69,65.72,65.66,65.69,58752.0,63.3193,63.3482,63.2904,63.3193,58752.0
2024-04-22 11:30:00,65.69,65.72,65.58,65.61,113083.0,63.3193,63.3482,63.2133,63.2422,113083.0
2024-04-22 11:35:00,65.61,65.64,65.59,65.61,66201.0,63.2422,63.2711,63.2229,63.2422,66201.0
2024-04-22 11:40:00,65.61,65.62,65.57,65.61,50370.0,63.2422,63.2518,63.2036,63.2422,50370.0
2024-04-22 11:45:00,65.61,65.69,65.6,65.68,86044.0,63.2422,63.3193,63.2325,63.3097,86044.0
2024-04-22 11:50:00,65.69,65.69,65.64,65.67,77439.0,63.3193,63.3193,63.2711,63.3,77439.0
2024-04-22 11:55:00,65.67,65.72,65.66,65.67,122572.0,63.3,63.3482,63.2904,63.3,122572.0
2024-04-22 12:00:00,65.67,65.7,65.67,65.7,42365.0,63.3,63.3289,63.3,63.3289,42365.0
2024-04-22 12:05:00,65.7,65.77,65.68,65.75,143153.0,63.3289,63.3964,63.3097,63.3771,143153.0
2024-04-22 12:10:00,65.76,65.76,65.68,65.69,63913.0,63.3868,63.3868,63.3097,63.3193,63913.0
2024-04-22 12:15:00,65.7,65.73,65.66,65.67,45454.0,63.3289,63.3579,63.2904,63.3,45454.0
2024-04-22 12:20:00,65.67,65.68,65.63,65.65,79214.0,63.3,63.3097,63.2615,63.2807,79214.0
2024-04-22 12:25:00,65.65,65.69,65.63,65.68,74335.0,63.2807,63.3193,63.2615,63.3097,74335.0
2024-04-22 12:30:00,65.68,65.71,65.65,65.7,47567.0,63.3097,63.3386,63.2807,63.3289,47567.0
2024-04-22 12:35:00,65.7,65.76,65.69,65.75,43593.0,63.3289,63.3868,63.3193,63.3771,43593.0
2024-04-22 12:40:00,65.75,65.76,65.73,65.74,126050.0,63.3771,63.3868,63.3579,63.3675,126050.0
2024-04-22 12:45:00,65.73,65.83,65.72,65.79,265743.0,63.3579,63.4542,63.3482,63.4157,265743.0
2024-04-22 12:50:00,65.79,65.81,65.76,65.77,45263.0,63.4157,63.435,63.3868,63.3964,45263.0
2024-04-22 12:55:00,65.77,65.84,65.76,65.84,40993.0,63.3964,63.4639,63.3868,63.4639,40993.0
2024-04-22 13:00:00,65.84,65.85,65.8,65.83,64254.0,63.4639,63.4735,63.4253,63.4542,64254.0
2024-04-22 13:05:00,65.83,65.84,65.81,65.84,41265.0,63.4542,63.4639,63.435,63.4639,41265.0
2024-04-22 13:10:00,65.84,65.85,65.79,65.84,56742.0,63.4639,63.4735,63.4157,63.4639,56742.0
2024-04-22 13:15:00,65.85,65.86,65.82,65.86,51607.0,63.4735,63.4832,63.4446,63.4832,51607.0
2024-04-22 13:20:00,65.86,65.93,65.85,65.92,67142.0,63.4832,63.5506,63.4735,63.541,67142.0
2024-04-22 13:25:00,65.92,65.97,65.88,65.96,81228.0,63.541,63.5892,63.5024,63.5796,81228.0
2024-04-22 13:30:00,65.97,65.99,65.92,65.95,96562.0,63.5892,63.6085,63.541,63.5699,96562.0
2024-04-22 13:35:00,65.95,66.02,65.94,66.01,91167.0,63.5699,63.6374,63.5603,63.6277,91167.0
2024-04-22 13:40:00,66.01,66.01,65.97,66.0,54026.0,63.6277,63.6277,63.5892,63.6181,54026.0
2024-04-22 13:45:00,66.01,66.1,66.0,66.09,113509.0,63.6277,63.7145,63.6181,63.7049,113509.0
2024-04-22 13:50:00,66.1,66.21,66.09,66.19,208101.0,63.7145,63.8205,63.7049,63.8013,208101.0
2024-04-22 13:55:00,66.19,66.2,66.14,66.2,79504.0,63.8013,63.8109,63.7531,63.8109,79504.0
2024-04-22 14:00:00,66.2,66.21,66.14,66.17,86415.0,63.8109,63.8205,63.7531,63.782,86415.0
2024-04-22 14:05:00,66.17,66.18,66.13,66.15,143001.0,63.782,63.7916,63.7434,63.7627,143001.0
2024-04-22 14:10:00,66.14,66.16,66.11,66.13,75457.0,63.7531,63.7723,63.7241,63.7434,75457.0
2024-04-22 14:15:00,66.12,66.18,66.12,66.15,47905.0,63.7338,63.7916,63.7338,63.7627,47905.0
2024-04-22 14:20:00,66.15,66.19,66.14,66.18,67142.0,63.7627,63.8013,63.7531,63.7916,67142.0
2024-04-22 14:25:00,66.19,66.19,66.14,66.17,82558.0,63.8013,63.8013,63.7531,63.782,82558.0
2024-04-22 14:30:00,66.17,66.21,66.17,66.18,55754.0,63.782,63.8205,63.782,63.7916,55754.0
2024-04-22 14:35:00,66.17,66.18,66.1,66.11,165152.0,63.782,63.7916,63.7145,63.7241,165152.0
2024-04-22 14:40:00,66.12,66.12,66.03,66.04,113346.0,63.7338,63.7338,63.647,63.6567,113346.0
2024-04-22 14:45:00,66.03,66.06,66.0,66.01,107495.0,63.647,63.6759,63.6181,63.6277,107495.0
2024-04-22 14:50:00,66.01,66.08,65.98,66.07,57294.0,63.6277,63.6952,63.5988,63.6856,57294.0
2024-04-22 14:55:00,66.07,66.1,66.06,66.07,53431.0,63.6856,63.7145,63.6759,63.6856,53431.0
2024-04-22 15:00:00,66.07,66.08,66.01,66.02,70000.0,63.6856,63.6952,63.6277,63.6374,70000.0
2024-04-22 15:05:00,66.02,66.04,65.98,66.0,124930.0,63.6374,63.6567,63.5988,63.6181,124930.0
2024-04-22 15:10:00,66.01,66.04,65.96,66.03,43045.0,63.6277,63.6567,63.5796,63.647,43045.0
2024-04-22 15:15:00,66.03,66.05,65.95,65.98,127445.0,63.647,63.6663,63.5699,63.5988,127445.0
2024-04-22 15:20:00,65.98,65.98,65.93,65.98,76134.0,63.5988,63.5988,63.5506,63.5988,76134.0
2024-04-22 15:25:00,65.98,66.02,65.96,66.0,74338.0,63.5988,63.6374,63.5796,63.6181,74338.0
2024-04-22 15:30:00,66.0,66.02,65.93,65.93,172965.0,63.6181,63.6374,63.5506,63.5506,172965.0
2024-04-22 15:35:00,65.94,66.0,65.86,65.98,224354.0,63.5603,63.6181,63.4832,63.5988,224354.0
2024-04-22 15:40:00,65.98,66.02,65.93,66.02,199338.0,63.5988,63.6374,63.5506,63.6374,199338.0
2024-04-22 15:45:00,66.02,66.11,65.98,66.11,279742.0,63.6374,63.7241,63.5988,63.7241,279742.0
2024-04-22 15:50:00,66.1,66.11,65.97,66.01,657072.0,63.7145,63.7241,63.5892,63.6277,657072.0
2024-04-22 15:55:00,66.02,66.06,65.95,66.04,1034887.0,63.6374,63.6759,63.5699,63.6567,1034887.0
2024-04-23 09:30:00,65.97,66.26,65.84,66.24,613581.0,63.5892,63.8687,63.4639,63.8494,613581.0
2024-04-23 09:35:00,66.24,66.41,66.2,66.37,347823.0,63.8494,64.0133,63.8109,63.9748,347823.0
2024-04-23 09:40:00,66.37,66.46,66.35,66.44,243213.0,63.9748,64.0615,63.9555,64.0422,243213.0
2024-04-23 09:45:00,66.44,66.74,66.44,66.74,490921.0,64.0422,64.3314,64.0422,64.3314,490921.0
2024-04-23 09:50:00,66.73,66.76,66.52,66.61,266590.0,64.3218,64.3507,64.1193,64.2061,266590.0
2024-04-23 09:55:00,66.6,66.65,66.5,66.53,160135.0,64.1965,64.2447,64.1001,64.129,160135.0
2024-04-23 10:00:00,66.53,66.68,66.53,66.63,132834.0,64.129,64.2736,64.129,64.2254,132834.0
2024-04-23 10:05:00,66.63,66.69,66.56,66.56,80726.0,64.2254,64.2832,64.1579,64.1579,80726.0
2024-04-23 10:10:00,66.56,66.61,66.49,66.59,139046.0,64.1579,64.2061,64.0904,64.1868,139046.0
2024-04-23 10:15:00,66.58,66.68,66.52,66.67,107656.0,64.1772,64.2736,64.1193,64.2639,107656.0
2024-04-23 10:20:00,66.67,66.72,66.61,66.67,123934.0,64.2639,64.3121,64.2061,64.2639,123934.0
2024-04-23 10:25:00,66.66,66.67,66.56,66.65,65536.0,64.2543,64.2639,64.1579,64.2447,65536.0
2024-04-23 10:30:00,66.65,66.7,66.62,66.64,103314.0,64.2447,64.2928,64.2157,64.235,103314.0
2024-04-23 10:35:00,66.64,66.68,66.51,66.58,131104.0,64.235,64.2736,64.1097,64.1772,131104.0
2024-04-23 10:40:00,66.57,66.64,66.56,66.61,113249.0,64.1675,64.235,64.1579,64.2061,113249.0
2024-04-23 10:45:00,66.62,66.64,66.56,66.63,179980.0,64.2157,64.235,64.1579,64.2254,179980.0
2024-04-23 10:50:00,66.63,66.63,66.52,66.53,169682.0,64.2254,64.2254,64.1193,64.129,169682.0
2024-04-23 10:55:00,66.52,66.59,66.47,66.56,95693.0,64.1193,64.1868,64.0711,64.1579,95693.0
2024-04-23 11:00:00,66.57,66.58,66.5,66.5,148682.0,64.1675,64.1772,64.1001,64.1001,148682.0
2024-04-23 11:05:00,66.51,66.54,66.48,66.49,55825.0,64.1097,64.1386,64.0808,64.0904,55825.0
2024-04-23 11:10:00,66.48,66.56,66.47,66.55,52033.0,64.0808,64.1579,64.0711,64.1483,52033.0
2024-04-23 11:15:00,66.55,66.61,66.54,66.61,92969.0,64.1483,64.2061,64.1386,64.2061,92969.0
2024-04-23 11:20:00,66.61,66.62,66.54,66.56,82312.0,64.2061,64.2157,64.1386,64.1579,82312.0
2024-04-23 11:25:00,66.56,66.57,66.49,66.53,90013.0,64.1579,64.1675,64.0904,64.129,90013.0
2024-04-23 11:30:00,66.53,66.54,66.46,66.51,64856.0,64.129,64.1386,64.0615,64.1097,64856.0
2024-04-23 11:35:00,66.51,66.57,66.47,66.56,71489.0,64.1097,64.1675,64.0711,64.1579,71489.0
2024-04-23 11:40:00,66.57,66.58,66.5,66.53,361563.0,64.1675,64.1772,64.1001,64.129,361563.0
2024-04-23 11:45:00,66.53,66.6,66.53,66.6,64971.0,64.129,64.1965,64.129,64.1965,64971.0
2024-04-23 11:50:00,66.59,66.65,66.59,66.64,59560.0,64.1868,64.2447,64.1868,64.235,59560.0
2024-04-23 11:55:00,66.64,66.68,66.62,66.63,72135.0,64.235,64.2736,64.2157,64.2254,72135.0
2024-04-23 12:00:00,66.64,66.65,66.57,66.64,38342.0,64.235,64.2447,64.1675,64.235,38342.0
2024-04-23 12:05:00,66.64,66.66,66.59,66.65,49458.0,64.235,64.2543,64.1868,64.2447,49458.0
2024-04-23 12:10:00,66.65,66.65,66.6,66.63,34090.0,64.2447,64.2447,64.1965,64.2254,34090.0
2024-04-23 12:15:00,66.63,66.65,66.55,66.59,46742.0,64.2254,64.2447,64.1483,64.1868,46742.0
2024-04-23 12:20:00,66.59,66.63,66.56,66.61,43195.0,64.1868,64.2254,64.1579,64.2061,43195.0
2024-04-23 12:25:00,66.61,66.61,66.55,66.59,36330.0,64.2061,64.2061,64.1483,64.1868,36330.0
2024-04-23 12:30:00,66.59,66.62,66.57,66.58,42580.0,64.1868,64.2157,64.1675,64.1772,42580.0
2024-04-23 12:35:00,66.58,66.65,66.56,66.64,25553.0,64.1772,64.2447,64.1579,64.235,25553.0
2024-04-23 12:40:00,66.64,66.65,66.61,66.63,32587.0,64.235,64.2447,64.2061,64.2254,32587.0
2024-04-23 12:45:00,66.64,66.64,66.6,66.62,34062.0,64.235,64.235,64.1965,64.2157,34062.0
2024-04-23 12:50:00,66.62,66.66,66.6,66.63,74596.0,64.2157,64.2543,64.1965,64.2254,74596.0
2024-04-23 12:55:00,66.63,66.66,66.61,66.61,83394.0,64.2254,64.2543,64.2061,64.2061,83394.0
2024-04-23 13:00:00,66.61,66.61,66.56,66.61,82940.0,64.2061,64.2061,64.1579,64.2061,82940.0
2024-04-23 13:05:00,66.61,66.62,66.59,66.6,71253.0,64.2061,64.2157,64.1868,64.1965,71253.0
2024-04-23 13:10:00,66.6,66.62,66.52,66.52,72124.0,64.1965,64.2157,64.1193,64.1193,72124.0
2024-04-23 13:15:00,66.53,66.55,66.51,66.55,35014.0,64.129,64.1483,64.1097,64.1483,35014.0
2024-04-23 13:20:00,66.54,66.55,66.51,66.52,27809.0,64.1386,64.1483,64.1097,64.1193,27809.0
2024-04-23 13:25:00,66.51,66.58,66.49,66.56,41831.0,64.1097,64.1772,64.0904,64.1579,41831.0
2024-04-23 13:30:00,66.56,66.57,66.52,66.52,96819.0,64.1579,64.1675,64.1193,64.1193,96819.0
2024-04-23 13:35:00,66.53,66.54,66.48,66.5,37233.0,64.129,64.1386,64.0808,64.1001,37233.0
2024-04-23 13:40:00,66.5,66.53,66.49,66.51,27343.0,64.1001,64.129,64.0904,64.1097,27343.0
2024-04-23 13:45:00,66.5,66.5,66.46,66.46,39394.0,64.1001,64.1001,64.0615,64.0615,39394.0
2024-04-23 13:50:00,66.45,66.49,66.43,66.48,44810.0,64.0519,64.0904,64.0326,64.0808,44810.0
2024-04-23 13:55:00,66.48,66.5,66.47,66.49,38290.0,64.0808,64.1001,64.0711,64.0904,38290.0
2024-04-23 14:00:00,66.5,66.52,66.47,66.48,48234.0,64.1001,64.1193,64.0711,64.0808,48234.0
2024-04-23 14:05:00,66.48,66.52,66.47,66.48,43939.0,64.0808,64.1193,64.0711,64.0808,43939.0
2024-04-23 14:10:00,66.48,66.48,66.41,66.42,75716.0,64.0808,64.0808,64.0133,64.023,75716.0
2024-04-23 14:15:00,66.41,66.44,66.39,66.41,57244.0,64.0133,64.0422,63.994,64.0133,57244.0
2024-04-23 14:20:00,66.42,66.43,66.37,66.38,41972.0,64.023,64.0326,63.9748,63.9844,41972.0
2024-04-23 14:25:00,66.38,66.41,66.37,66.37,79861.0,63.9844,64.0133,63.9748,63.9748,79861.0
2024-04-23 14:30:00,66.37,66.37,66.3,66.32,104191.0,63.9748,63.9748,63.9073,63.9266,104191.0
2024-04-23 14:35:00,66.31,66.37,66.3,66.36,66242.0,63.9169,63.9748,63.9073,63.9651,66242.0
2024-04-23 14:40:00,66.36,66.42,66.35,66.38,66105.0,63.9651,64.023,63.9555,63.9844,66105.0
2024-04-23 14:45:00,66.38,66.4,66.36,66.38,75097.0,63.9844,64.0037,63.9651,63.9844,75097.0
2024-04-23 14:50:00,66.39,66.4,66.31,66.33,99228.0,63.994,64.0037,63.9169,63.9362,99228.0
2024-04-23 14:55:00,66.33,66.36,66.31,66.36,46897.0,63.9362,63.9651,63.9169,63.9651,46897.0
2024-04-23 15:00:00,66.36,66.36,66.32,66.36,92882.0,63.9651,63.9651,63.9266,63.9651,92882.0
2024-04-23 15:05:00,66.36,66.38,66.33,66.36,34373.0,63.9651,63.9844,63.9362,63.9651,34373.0
2024-04-23 15:10:00,66.36,66.36,66.28,66.28,63564.0,63.9651,63.9651,63.888,63.888,63564.0
2024-04-23 15:15:00,66.28,66.31,66.26,66.29,118996.0,63.888,63.9169,63.8687,63.8976,118996.0
2024-04-23 15:20:00,66.29,66.31,66.28,66.28,111906.0,63.8976,63.9169,63.888,63.888,111906.0
2024-04-23 15:25:00,66.28,66.3,66.27,66.3,110851.0,63.888,63.9073,63.8784,63.9073,110851.0
2024-04-23 15:30:00,66.29,66.33,66.27,66.33,126247.0,63.8976,63.9362,63.8784,63.9362,126247.0
2024-04-23 15:35:00,66.33,66.37,66.32,66.34,131819.0,63.9362,63.9748,63.9266,63.9458,131819.0
2024-04-23 15:40:00,66.34,66.38,66.32,66.32,89229.0,63.9458,63.9844,63.9266,63.9266,89229.0
2024-04-23 15:45:00,66.32,66.38,66.28,66.38,153859.0,63.9266,63.9844,63.888,63.9844,153859.0
2024-04-23 15:50:00,66.38,66.47,66.34,66.4,379276.0,63.9844,64.0711,63.9458,64.0037,379276.0
2024-04-23 15:55:00,66.41,66.41,66.28,66.36,890079.0,64.0133,64.0133,63.888,63.9651,890079.0
2024-04-24 09:30:00,65.74,65.85,65.41,65.8,719462.0,63.3675,63.4735,63.0494,63.4253,719462.0
2024-04-24 09:35:00,65.79,65.94,65.67,65.94,275438.0,63.4157,63.5603,63.3,63.5603,275438.0
2024-04-24 09:40:00,65.95,66.0,65.89,65.93,162388.0,63.5699,63.6181,63.5121,63.5506,162388.0
2024-04-24 09:45:00,65.93,65.98,65.8,65.9,181411.0,63.5506,63.5988,63.4253,63.5217,181411.0
2024-04-24 09:50:00,65.91,66.01,65.89,66.0,137205.0,63.5314,63.6277,63.5121,63.6181,137205.0
2024-04-24 09:55:00,66.01,66.06,65.94,65.98,156249.0,63.6277,63.6759,63.5603,63.5988,156249.0
2024-04-24 10:00:00,65.99,66.08,65.93,65.98,172938.0,63.6085,63.6952,63.5506,63.5988,172938.0
2024-04-24 10:05:00,65.98,66.12,65.97,66.08,213260.0,63.5988,63.7338,63.5892,63.6952,213260.0
2024-04-24 10:10:00,66.09,66.2,66.06,66.08,215390.0,63.7049,63.8109,63.6759,63.6952,215390.0
2024-04-24 10:15:00,66.08,66.15,66.04,66.15,72317.0,63.6952,63.7627,63.6567,63.7627,72317.0
2024-04-24 10:20:00,66.15,66.24,66.14,66.24,220333.0,63.7627,63.8494,63.7531,63.8494,220333.0
2024-04-24 10:25:00,66.24,66.29,66.22,66.27,203939.0,63.8494,63.8976,63.8302,63.8784,203939.0
2024-04-24 10:30:00,66.26,66.27,66.22,66.26,61859.0,63.8687,63.8784,63.8302,63.8687,61859.0
2024-04-24 10:35:00,66.26,66.29,66.24,66.25,82923.0,63.8687,63.8976,63.8494,63.8591,82923.0
2024-04-24 10:40:00,66.25,66.27,66.16,66.18,146401.0,63.8591,63.8784,63.7723,63.7916,146401.0
2024-04-24 10:45:00,66.17,66.21,66.16,66.2,158795.0,63.782,63.8205,63.7723,63.8109,158795.0
2024-04-24 10:50:00,66.2,66.24,66.09,66.09,94648.0,63.8109,63.8494,63.7049,63.7049,94648.0
2024-04-24 10:55:00,66.09,66.18,66.09,66.16,144916.0,63.7049,63.7916,63.7049,63.7723,144916.0
2024-04-24 11:00:00,66.16,66.26,66.16,66.25,65205.0,63.7723,63.8687,63.7723,63.8591,65205.0
2024-04-24 11:05:00,66.25,66.25,66.16,66.19,99296.0,63.8591,63.8591,63.7723,63.8013,99296.0
2024-04-24 11:10:00,66.2,66.2,66.15,66.16,75332.0,63.8109,63.8109,63.7627,63.7723,75332.0
2024-04-24 11:15:00,66.16,66.26,66.15,66.23,147326.0,63.7723,63.8687,63.7627,63.8398,147326.0
2024-04-24 11:20:00,66.23,66.29,66.23,66.28,103389.0,63.8398,63.8976,63.8398,63.888,103389.0
2024-04-24 11:25:00,66.28,66.42,66.28,66.41,129001.0,63.888,64.023,63.888,64.0133,129001.0
2024-04-24 11:30:00,66.42,66.43,66.37,66.39,75821.0,64.023,64.0326,63.9748,63.994,75821.0
2024-04-24 11:35:00,66.4,66.46,66.37,66.46,91626.0,64.0037,64.0615,63.9748,64.0615,91626.0
2024-04-24 11:40:00,66.47,66.52,66.42,66.42,107672.0,64.0711,64.1193,64.023,64.023,107672.0
2024-04-24 11:45:00,66.43,66.51,66.41,66.47,158349.0,64.0326,64.1097,64.0133,64.0711,158349.0
2024-04-24 11:50:00,66.47,66.52,66.46,66.49,67929.0,64.0711,64.1193,64.0615,64.0904,67929.0
2024-04-24 11:55:00,66.48,66.53,66.46,66.49,101531.0,64.0808,64.129,64.0615,64.0904,101531.0
2024-04-24 12:00:00,66.49,66.59,66.48,66.56,232446.0,64.0904,64.1868,64.0808,64.1579,232446.0
2024-04-24 12:05:00,66.56,66.57,66.5,66.52,122139.0,64.1579,64.1675,64.1001,64.1193,122139.0
2024-04-24 12:10:00,66.52,66.54,66.43,66.46,163676.0,64.1193,64.1386,64.0326,64.0615,163676.0
2024-04-24 12:15:00,66.45,66.5,66.45,66.47,54908.0,64.0519,64.1001,64.0519,64.0711,54908.0
2024-04-24 12:20:00,66.47,66.5,66.41,66.43,52129.0,64.0711,64.1001,64.0133,64.0326,52129.0
2024-04-24 12:25:00,66.42,66.52,66.42,66.52,71153.0,64.023,64.1193,64.023,64.1193,71153.0
2024-04-24 12:30:00,66.51,66.55,66.48,66.52,53195.0,64.1097,64.1483,64.0808,64.1193,53195.0
2024-04-24 12:35:00,66.52,66.52,66.47,66.48,79296.0,64.1193,64.1193,64.0711,64.0808,79296.0
2024-04-24 12:40:00,66.48,66.5,66.45,66.49,48814.0,64.0808,64.1001,64.0519,64.0904,48814.0
2024-04-24 12:45:00,66.48,66.51,66.46,66.5,48941.0,64.0808,64.1097,64.0615,64.1001,48941.0
2024-04-24 12:50:00,66.5,66.52,66.49,66.51,38710.0,64.1001,64.1193,64.0904,64.1097,38710.0
2024-04-24 12:55:00,66.52,66.54,66.47,66.49,100974.0,64.1193,64.1386,64.0711,64.0904,100974.0
2024-04-24 13:00:00,66.49,66.54,66.46,66.53,46517.0,64.0904,64.1386,64.0615,64.129,46517.0
2024-04-24 13:05:00,66.54,66.59,66.53,66.56,131355.0,64.1386,64.1868,64.129,64.1579,131355.0
2024-04-24 13:10:00,66.56,66.59,66.56,66.58,50767.0,64.1579,64.1868,64.1579,64.1772,50767.0
2024-04-24 13:15:00,66.58,66.58,66.54,66.54,41827.0,64.1772,64.1772,64.1386,64.1386,41827.0
2024-04-24 13:20:00,66.55,66.57,66.54,66.57,59495.0,64.1483,64.1675,64.1386,64.1675,59495.0
2024-04-24 13:25:00,66.57,66.61,66.56,66.6,69221.0,64.1675,64.2061,64.1579,64.1965,69221.0
2024-04-24 13:30:00,66.61,66.65,66.6,66.62,79503.0,64.2061,64.2447,64.1965,64.2157,79503.0
2024-04-24 13:35:00,66.61,66.66,66.6,66.64,67025.0,64.2061,64.2543,64.1965,64.235,67025.0
2024-04-24 13:40:00,66.64,66.65,66.62,66.63,53199.0,64.235,64.2447,64.2157,64.2254,53199.0
2024-04-24 13:45:00,66.62,66.71,66.62,66.7,102158.0,64.2157,64.3025,64.2157,64.2928,102158.0
2024-04-24 13:50:00,66.7,66.77,66.69,66.75,129514.0,64.2928,64.3603,64.2832,64.341,129514.0
2024-04-24 13:55:00,66.75,66.82,66.74,66.79,94750.0,64.341,64.4085,64.3314,64.3796,94750.0
2024-04-24 14:00:00,66.79,66.8,66.77,66.78,189641.0,64.3796,64.3892,64.3603,64.37,189641.0
2024-04-24 14:05:00,66.79,66.81,66.74,66.78,90249.0,64.3796,64.3989,64.3314,64.37,90249.0
2024-04-24 14:10:00,66.78,66.8,66.71,66.72,67062.0,64.37,64.3892,64.3025,64.3121,67062.0
2024-04-24 14:15:00,66.71,66.75,66.67,66.7,151041.0,64.3025,64.341,64.2639,64.2928,151041.0
2024-04-24 14:20:00,66.7,66.75,66.69,66.73,127853.0,64.2928,64.341,64.2832,64.3218,127853.0
2024-04-24 14:25:00,66.73,66.79,66.73,66.78,56890.0,64.3218,64.3796,64.3218,64.37,56890.0
2024-04-24 14:30:00,66.78,66.81,66.75,66.78,87403.0,64.37,64.3989,64.341,64.37,87403.0
2024-04-24 14:35:00,66.79,66.83,66.78,66.81,73646.0,64.3796,64.4182,64.37,64.3989,73646.0
2024-04-24 14:40:00,66.81,66.86,66.79,66.83,144429.0,64.3989,64.4471,64.3796,64.4182,144429.0
2024-04-24 14:45:00,66.83,66.85,66.79,66.8,180292.0,64.4182,64.4374,64.3796,64.3892,180292.0
2024-04-24 14:50:00,66.8,66.82,66.74,66.77,122532.0,64.3892,64.4085,64.3314,64.3603,122532.0
2024-04-24 14:55:00,66.77,66.81,66.74,66.79,213322.0,64.3603,64.3989,64.3314,64.3796,213322.0
2024-04-24 15:00:00,66.78,66.81,66.74,66.76,119094.0,64.37,64.3989,64.3314,64.3507,119094.0
2024-04-24 15:05:00,66.76,66.81,66.74,66.8,151979.0,64.3507,64.3989,64.3314,64.3892,151979.0
2024-04-24 15:10:00,66.81,66.85,66.77,66.84,126847.0,64.3989,64.4374,64.3603,64.4278,126847.0
2024-04-24 15:15:00,66.84,66.9,66.81,66.89,180683.0,64.4278,64.4856,64.3989,64.476,180683.0
2024-04-24 15:20:00,66.89,66.9,66.84,66.89,180763.0,64.476,64.4856,64.4278,64.476,180763.0
2024-04-24 15:25:00,66.89,66.94,66.88,66.92,141139.0,64.476,64.5242,64.4663,64.5049,141139.0
2024-04-24 15:30:00,66.91,66.95,66.86,66.94,125843.0,64.4953,64.5338,64.4471,64.5242,125843.0
2024-04-24 15:35:00,66.94,66.95,66.89,66.9,131898.0,64.5242,64.5338,64.476,64.4856,131898.0
2024-04-24 15:40:00,66.91,66.96,66.87,66.95,206327.0,64.4953,64.5435,64.4567,64.5338,206327.0
2024-04-24 15:45:00,66.95,66.95,66.76,66.76,240712.0,64.5338,64.5338,64.3507,64.3507,240712.0
2024-04-24 15:50:00,66.76,66.89,66.73,66.84,438702.0,64.3507,64.476,64.3218,64.4278,438702.0
2024-04-24 15:55:00,66.84,66.88,66.73,66.74,1087138.0,64.4278,64.4663,64.3218,64.3314,1087138.0
2024-04-25 09:30:00,66.62,66.84,66.51,66.62,1538132.0,64.2157,64.4278,64.1097,64.2157,1538132.0
2024-04-25 09:35:00,66.62,66.69,66.38,66.42,651277.0,64.2157,64.2832,63.9844,64.023,651277.0
2024-04-25 09:40:00,66.42,66.58,66.33,66.38,530287.0,64.023,64.1772,63.9362,63.9844,530287.0
2024-04-25 09:45:00,66.38,66.39,66.24,66.26,271523.0,63.9844,63.994,63.8494,63.8687,271523.0
2024-04-25 09:50:00,66.26,66.38,66.2,66.24,207817.0,63.8687,63.9844,63.8109,63.8494,207817.0
2024-04-25 09:55:00,66.23,66.38,66.21,66.33,203606.0,63.8398,63.9844,63.8205,63.9362,203606.0
2024-04-25 10:00:00,66.34,66.36,66.13,66.18,136811.0,63.9458,63.9651,63.7434,63.7916,136811.0
2024-04-25 10:05:00,66.17,66.23,66.13,66.18,138863.0,63.782,63.8398,63.7434,63.7916,138863.0
2024-04-25 10:10:00,66.16,66.21,66.0,66.03,183543.0,63.7723,63.8205,63.6181,63.647,183543.0
2024-04-25 10:15:00,66.02,66.15,65.99,66.15,215257.0,63.6374,63.7627,63.6085,63.7627,215257.0
2024-04-25 10:20:00,66.15,66.22,66.09,66.11,621138.0,63.7627,63.8302,63.7049,63.7241,621138.0
2024-04-25 10:25:00,66.11,66.15,66.05,66.12,159801.0,63.7241,63.7627,63.6663,63.7338,159801.0
2024-04-25 10:30:00,66.12,66.2,66.04,66.2,142201.0,63.7338,63.8109,63.6567,63.8109,142201.0
2024-04-25 10:35:00,66.21,66.22,66.12,66.17,153525.0,63.8205,63.8302,63.7338,63.782,153525.0
2024-04-25 10:40:00,66.17,66.29,66.17,66.28,245382.0,63.782,63.8976,63.782,63.888,245382.0
2024-04-25 10:45:00,66.28,66.4,66.27,66.39,110763.0,63.888,64.0037,63.8784,63.994,110763.0
2024-04-25 10:50:00,66.39,66.4,66.32,66.38,115213.0,63.994,64.0037,63.9266,63.9844,115213.0
2024-04-25 10:55:00,66.38,66.47,66.36,66.42,90787.0,63.9844,64.0711,63.9651,64.023,90787.0
2024-04-25 11:00:00,66.43,66.43,66.36,66.39,206805.0,64.0326,64.0326,63.9651,63.994,206805.0
2024-04-25 11:05:00,66.38,66.49,66.37,66.48,149794.0,63.9844,64.0904,63.9748,64.0808,149794.0
2024-04-25 11:10:00,66.48,66.56,66.45,66.52,186186.0,64.0808,64.1579,64.0519,64.1193,186186.0
2024-04-25 11:15:00,66.52,66.66,66.48,66.63,491884.0,64.1193,64.2543,64.0808,64.2254,491884.0
2024-04-25 11:20:00,66.62,66.75,66.57,66.7,224651.0,64.2157,64.341,64.1675,64.2928,224651.0
2024-04-25 11:25:00,66.71,66.74,66.67,66.69,505668.0,64.3025,64.3314,64.2639,64.2832,505668.0
2024-04-25 11:30:00,66.69,66.74,66.63,66.64,79127.0,64.2832,64.3314,64.2254,64.235,79127.0
2024-04-25 11:35:00,66.65,66.73,66.65,66.7,112656.0,64.2447,64.3218,64.2447,64.2928,112656.0
2024-04-25 11:40:00,66.71,66.77,66.7,66.75,58959.0,64.3025,64.3603,64.2928,64.341,58959.0
2024-04-25 11:45:00,66.75,66.8,66.73,66.78,60385.0,64.341,64.3892,64.3218,64.37,60385.0
2024-04-25 11:50:00,66.78,66.79,66.75,66.79,55949.0,64.37,64.3796,64.341,64.3796,55949.0
2024-04-25 11:55:00,66.8,66.85,66.76,66.83,42658.0,64.3892,64.4374,64.3507,64.4182,42658.0
2024-04-25 12:00:00,66.83,66.87,66.81,66.86,73240.0,64.4182,64.4567,64.3989,64.4471,73240.0
2024-04-25 12:05:00,66.87,66.88,66.84,66.88,35695.0,64.4567,64.4663,64.4278,64.4663,35695.0
2024-04-25 12:10:00,66.88,66.9,66.82,66.83,87038.0,64.4663,64.4856,64.4085,64.4182,87038.0
2024-04-25 12:15:00,66.84,66.88,66.82,66.86,71229.0,64.4278,64.4663,64.4085,64.4471,71229.0
2024-04-25 12:20:00,66.86,66.9,66.84,66.86,60547.0,64.4471,64.4856,64.4278,64.4471,60547.0
2024-04-25 12:25:00,66.87,66.95,66.84,66.91,89083.0,64.4567,64.5338,64.4278,64.4953,89083.0
2024-04-25 12:30:00,66.91,66.92,66.85,66.91,62182.0,64.4953,64.5049,64.4374,64.4953,62182.0
2024-04-25 12:35:00,66.91,66.96,66.91,66.94,64219.0,64.4953,64.5435,64.4953,64.5242,64219.0
2024-04-25 12:40:00,66.94,66.99,66.93,66.99,62192.0,64.5242,64.5724,64.5145,64.5724,62192.0
2024-04-25 12:45:00,67.0,67.03,66.98,67.01,94139.0,64.582,64.6109,64.5627,64.5917,94139.0
2024-04-25 12:50:00,67.02,67.04,67.0,67.02,201649.0,64.6013,64.6206,64.582,64.6013,201649.0
2024-04-25 12:55:00,67.02,67.06,67.0,67.03,196556.0,64.6013,64.6399,64.582,64.6109,196556.0
2024-04-25 13:00:00,67.03,67.08,66.98,67.06,140048.0,64.6109,64.6591,64.5627,64.6399,140048.0
2024-04-25 13:05:00,67.05,67.13,67.05,67.09,237654.0,64.6302,64.7073,64.6302,64.6688,237654.0
2024-04-25 13:10:00,67.08,67.08,67.03,67.04,74996.0,64.6591,64.6591,64.6109,64.6206,74996.0
2024-04-25 13:15:00,67.04,67.07,67.03,67.05,158031.0,64.6206,64.6495,64.6109,64.6302,158031.0
2024-04-25 13:20:00,67.05,67.07,67.03,67.04,66291.0,64.6302,64.6495,64.6109,64.6206,66291.0
2024-04-25 13:25:00,67.04,67.07,67.03,67.06,52550.0,64.6206,64.6495,64.6109,64.6399,52550.0
2024-04-25 13:30:00,67.05,67.05,66.98,67.0,69164.0,64.6302,64.6302,64.5627,64.582,69164.0
2024-04-25 13:35:00,67.0,67.02,66.92,67.0,56533.0,64.582,64.6013,64.5049,64.582,56533.0
2024-04-25 13:40:00,67.01,67.03,66.97,67.02,98534.0,64.5917,64.6109,64.5531,64.6013,98534.0
2024-04-25 13:45:00,67.01,67.1,67.01,67.08,78571.0,64.5917,64.6784,64.5917,64.6591,78571.0
2024-04-25 13:50:00,67.07,67.15,67.06,67.15,84059.0,64.6495,64.7266,64.6399,64.7266,84059.0
2024-04-25 13:55:00,67.14,67.15,67.11,67.14,94948.0,64.717,64.7266,64.688,64.717,94948.0
2024-04-25 14:00:00,67.15,67.19,67.04,67.05,502836.0,64.7266,64.7652,64.6206,64.6302,502836.0
2024-04-25 14:05:00,67.05,67.06,66.98,66.98,223766.0,64.6302,64.6399,64.5627,64.5627,223766.0
2024-04-25 14:10:00,66.98,67.02,66.93,66.95,175611.0,64.5627,64.6013,64.5145,64.5338,175611.0
2024-04-25 14:15:00,66.95,67.0,66.94,66.96,95224.0,64.5338,64.582,64.5242,64.5435,95224.0
2024-04-25 14:20:00,66.95,66.95,66.88,66.91,73306.0,64.5338,64.5338,64.4663,64.4953,73306.0
2024-04-25 14:25:00,66.91,66.92,66.81,66.81,87149.0,64.4953,64.5049,64.3989,64.3989,87149.0
2024-04-25 14:30:00,66.8,66.86,66.74,66.77,93142.0,64.3892,64.4471,64.3314,64.3603,93142.0
2024-04-25 14:35:00,66.77,66.83,66.74,66.81,57231.0,64.3603,64.4182,64.3314,64.3989,57231.0
2024-04-25 14:40:00,66.81,66.86,66.79,66.85,45602.0,64.3989,64.4471,64.3796,64.4374,45602.0
2024-04-25 14:45:00,66.85,66.87,66.79,66.79,66331.0,64.4374,64.4567,64.3796,64.3796,66331.0
2024-04-25 14:50:00,66.79,66.83,66.78,66.82,59145.0,64.3796,64.4182,64.37,64.4085,59145.0
2024-04-25 14:55:00,66.82,66.83,66.78,66.8,69131.0,64.4085,64.4182,64.37,64.3892,69131.0
2024-04-25 15:00:00,66.81,66.9,66.8,66.9,105517.0,64.3989,64.4856,64.3892,64.4856,105517.0
2024-04-25 15:05:00,66.9,66.9,66.84,66.87,85167.0,64.4856,64.4856,64.4278,64.4567,85167.0
2024-04-25 15:10:00,66.86,66.91,66.85,66.91,62848.0,64.4471,64.4953,64.4374,64.4953,62848.0
2024-04-25 15:15:00,66.91,67.0,66.91,66.97,63678.0,64.4953,64.582,64.4953,64.5531,63678.0
2024-04-25 15:20:00,66.97,67.01,66.96,66.96,70838.0,64.5531,64.5917,64.5435,64.5435,70838.0
2024-04-25 15:25:00,66.96,67.02,66.94,66.99,68518.0,64.5435,64.6013,64.5242,64.5724,68518.0
2024-04-25 15:30:00,66.99,67.0,66.93,66.98,81012.0,64.5724,64.582,64.5145,64.5627,81012.0
2024-04-25 15:35:00,66.98,66.98,66.9,66.92,158148.0,64.5627,64.5627,64.4856,64.5049,158148.0
2024-04-25 15:40:00,66.92,66.95,66.87,66.92,143035.0,64.5049,64.5338,64.4567,64.5049,143035.0
2024-04-25 15:45:00,66.92,66.96,66.89,66.94,263323.0,64.5049,64.5435,64.476,64.5242,263323.0
2024-04-25 15:50:00,66.94,67.03,66.9,66.98,354690.0,64.5242,64.6109,64.4856,64.5627,354690.0
2024-04-25 15:55:00,66.98,66.98,66.89,66.93,780232.0,64.5627,64.5627,64.476,64.5145,780232.0
2024-04-26 09:30:00,66.92,66.99,66.71,66.82,668042.0,64.5049,64.5724,64.3025,64.4085,668042.0
2024-04-26 09:35:00,66.81,67.01,66.69,66.96,251009.0,64.3989,64.5917,64.2832,64.5435,251009.0
2024-04-26 09:40:00,66.95,67.0,66.83,66.86,124020.0,64.5338,64.582,64.4182,64.4471,124020.0
2024-04-26 09:45:00,66.87,66.9,66.72,66.82,180735.0,64.4567,64.4856,64.3121,64.4085,180735.0
2024-04-26 09:50:00,66.82,66.83,66.7,66.7,104166.0,64.4085,64.4182,64.2928,64.2928,104166.0
2024-04-26 09:55:00,66.7,66.7,66.54,66.55,250368.0,64.2928,64.2928,64.1386,64.1483,250368.0
2024-04-26 10:00:00,66.56,66.67,66.49,66.64,289102.0,64.1579,64.2639,64.0904,64.235,289102.0
2024-04-26 10:05:00,66.64,66.65,66.5,66.51,126079.0,64.235,64.2447,64.1001,64.1097,126079.0
2024-04-26 10:10:00,66.51,66.57,66.43,66.52,107474.0,64.1097,64.1675,64.0326,64.1193,107474.0
2024-04-26 10:15:00,66.52,66.52,66.42,66.45,130004.0,64.1193,64.1193,64.023,64.0519,130004.0
2024-04-26 10:20:00,66.45,66.58,66.44,66.58,142413.0,64.0519,64.1772,64.0422,64.1772,142413.0
2024-04-26 10:25:00,66.58,66.58,66.5,66.57,83273.0,64.1772,64.1772,64.1001,64.1675,83273.0
2024-04-26 10:30:00,66.58,66.6,66.53,66.57,67045.0,64.1772,64.1965,64.129,64.1675,67045.0
2024-04-26 10:35:00,66.57,66.64,66.56,66.62,115226.0,64.1675,64.235,64.1579,64.2157,115226.0
2024-04-26 10:40:00,66.63,66.63,66.4,66.43,352689.0,64.2254,64.2254,64.0037,64.0326,352689.0
2024-04-26 10:45:00,66.44,66.48,66.37,66.41,79135.0,64.0422,64.0808,63.9748,64.0133,79135.0
2024-04-26 10:50:00,66.4,66.43,66.34,66.41,73993.0,64.0037,64.0326,63.9458,64.0133,73993.0
2024-04-26 10:55:00,66.4,66.41,66.36,66.41,84414.0,64.0037,64.0133,63.9651,64.0133,84414.0
2024-04-26 11:00:00,66.41,66.44,66.32,66.4,140926.0,64.0133,64.0422,63.9266,64.0037,140926.0
2024-04-26 11:05:00,66.4,66.43,66.35,66.35,138997.0,64.0037,64.0326,63.9555,63.9555,138997.0
2024-04-26 11:10:00,66.36,66.43,66.33,66.36,84948.0,63.9651,64.0326,63.9362,63.9651,84948.0
2024-04-26 11:15:00,66.36,66.39,66.28,66.34,66856.0,63.9651,63.994,63.888,63.9458,66856.0
2024-04-26 11:20:00,66.33,66.34,66.27,66.28,86659.0,63.9362,63.9458,63.8784,63.888,86659.0
2024-04-26 11:25:00,66.27,66.33,66.25,66.3,48966.0,63.8784,63.9362,63.8591,63.9073,48966.0
2024-04-26 11:30:00,66.3,66.33,66.27,66.31,37603.0,63.9073,63.9362,63.8784,63.9169,37603.0
2024-04-26 11:35:00,66.32,66.37,66.29,66.32,100873.0,63.9266,63.9748,63.8976,63.9266,100873.0
2024-04-26 11:40:00,66.31,66.42,66.31,66.4,75926.0,63.9169,64.023,63.9169,64.0037,75926.0
2024-04-26 11:45:00,66.4,66.42,66.39,66.4,64227.0,64.0037,64.023,63.994,64.0037,64227.0
2024-04-26 11:50:00,66.4,66.41,66.36,66.38,101040.0,64.0037,64.0133,63.9651,63.9844,101040.0
2024-04-26 11:55:00,66.38,66.4,66.33,66.4,82161.0,63.9844,64.0037,63.9362,64.0037,82161.0
2024-04-26 12:00:00,66.39,66.39,66.32,66.33,125543.0,63.994,63.994,63.9266,63.9362,125543.0
2024-04-26 12:05:00,66.33,66.37,66.3,66.35,86780.0,63.9362,63.9748,63.9073,63.9555,86780.0
2024-04-26 12:10:00,66.36,66.38,66.34,66.37,230501.0,63.9651,63.9844,63.9458,63.9748,230501.0
2024-04-26 12:15:00,66.37,66.41,66.35,66.41,59327.0,63.9748,64.0133,63.9555,64.0133,59327.0
2024-04-26 12:20:00,66.4,66.45,66.38,66.44,56304.0,64.0037,64.0519,63.9844,64.0422,56304.0
2024-04-26 12:25:00,66.44,66.47,66.44,66.45,68113.0,64.0422,64.0711,64.0422,64.0519,68113.0
2024-04-26 12:30:00,66.45,66.49,66.45,66.48,27450.0,64.0519,64.0904,64.0519,64.0808,27450.0
2024-04-26 12:35:00,66.48,66.49,66.46,66.48,22005.0,64.0808,64.0904,64.0615,64.0808,22005.0
2024-04-26 12:40:00,66.48,66.49,66.41,66.42,48436.0,64.0808,64.0904,64.0133,64.023,48436.0
2024-04-26 12:45:00,66.42,66.43,66.37,66.38,65039.0,64.023,64.0326,63.9748,63.9844,65039.0
2024-04-26 12:50:00,66.38,66.44,66.37,66.42,35060.0,63.9844,64.0422,63.9748,64.023,35060.0
2024-04-26 12:55:00,66.42,66.46,66.4,66.45,183198.0,64.023,64.0615,64.0037,64.0519,183198.0
2024-04-26 13:00:00,66.45,66.49,66.44,66.48,209349.0,64.0519,64.0904,64.0422,64.0808,209349.0
2024-04-26 13:05:00,66.47,66.52,66.46,66.49,138435.0,64.0711,64.1193,64.0615,64.0904,138435.0
2024-04-26 13:10:00,66.5,66.52,66.48,66.5,50533.0,64.1001,64.1193,64.0808,64.1001,50533.0
2024-04-26 13:15:00,66.5,66.5,66.4,66.41,290629.0,64.1001,64.1001,64.0037,64.0133,290629.0
2024-04-26 13:20:00,66.41,66.45,66.4,66.43,126941.0,64.0133,64.0519,64.0037,64.0326,126941.0
2024-04-26 13:25:00,66.43,66.44,66.35,66.36,175973.0,64.0326,64.0422,63.9555,63.9651,175973.0
2024-04-26 13:30:00,66.35,66.35,66.31,66.33,153595.0,63.9555,63.9555,63.9169,63.9362,153595.0
2024-04-26 13:35:00,66.33,66.37,66.32,66.36,36468.0,63.9362,63.9748,63.9266,63.9651,36468.0
2024-04-26 13:40:00,66.37,66.37,66.32,66.35,57685.0,63.9748,63.9748,63.9266,63.9555,57685.0
2024-04-26 13:45:00,66.35,66.41,66.35,66.41,26462.0,63.9555,64.0133,63.9555,64.0133,26462.0
2024-04-26 13:50:00,66.42,66.44,66.38,66.44,91878.0,64.023,64.0422,63.9844,64.0422,91878.0
2024-04-26 13:55:00,66.44,66.44,66.39,66.4,43340.0,64.0422,64.0422,63.994,64.0037,43340.0
2024-04-26 14:00:00,66.41,66.48,66.4,66.47,66541.0,64.0133,64.0808,64.0037,64.0711,66541.0
2024-04-26 14:05:00,66.48,66.49,66.45,66.47,54701.0,64.0808,64.0904,64.0519,64.0711,54701.0
2024-04-26 14:10:00,66.47,66.49,66.45,66.46,45403.0,64.0711,64.0904,64.0519,64.0615,45403.0
2024-04-26 14:15:00,66.45,66.48,66.44,66.46,98178.0,64.0519,64.0808,64.0422,64.0615,98178.0
2024-04-26 14:20:00,66.46,66.5,66.45,66.49,63076.0,64.0615,64.1001,64.0519,64.0904,63076.0
2024-04-26 14:25:00,66.49,66.53,66.48,66.51,75507.0,64.0904,64.129,64.0808,64.1097,75507.0
2024-04-26 14:30:00,66.5,66.5,66.43,66.44,95403.0,64.1001,64.1001,64.0326,64.0422,95403.0
2024-04-26 14:35:00,66.44,66.51,66.43,66.51,43671.0,64.0422,64.1097,64.0326,64.1097,43671.0
2024-04-26 14:40:00,66.51,66.54,66.49,66.54,89066.0,64.1097,64.1386,64.0904,64.1386,89066.0
2024-04-26 14:45:00,66.54,66.55,66.51,66.55,62154.0,64.1386,64.1483,64.1097,64.1483,62154.0
2024-04-26 14:50:00,66.54,66.57,66.53,66.57,62367.0,64.1386,64.1675,64.129,64.1675,62367.0
2024-04-26 14:55:00,66.57,66.58,66.53,66.58,63600.0,64.1675,64.1772,64.129,64.1772,63600.0
2024-04-26 15:00:00,66.57,66.58,66.54,66.58,151470.0,64.1675,64.1772,64.1386,64.1772,151470.0
2024-04-26 15:05:00,66.57,66.59,66.55,66.56,87777.0,64.1675,64.1868,64.1483,64.1579,87777.0
2024-04-26 15:10:00,66.55,66.56,66.51,66.54,63318.0,64.1483,64.1579,64.1097,64.1386,63318.0
2024-04-26 15:15:00,66.53,66.54,66.46,66.48,81714.0,64.129,64.1386,64.0615,64.0808,81714.0
2024-04-26 15:20:00,66.47,66.51,66.46,66.49,64813.0,64.0711,64.1097,64.0615,64.0904,64813.0
2024-04-26 15:25:00,66.48,66.51,66.47,66.5,86375.0,64.0808,64.1097,64.0711,64.1001,86375.0
2024-04-26 15:30:00,66.49,66.5,66.37,66.42,124988.0,64.0904,64.1001,63.9748,64.023,124988.0
2024-04-26 15:35:00,66.42,66.48,66.32,66.34,227711.0,64.023,64.0808,63.9266,63.9458,227711.0
2024-04-26 15:40:00,66.33,66.37,66.27,66.3,228801.0,63.9362,63.9748,63.8784,63.9073,228801.0
2024-04-26 15:45:00,66.3,66.33,66.27,66.28,146504.0,63.9073,63.9362,63.8784,63.888,146504.0
2024-04-26 15:50:00,66.28,66.31,66.22,66.22,402685.0,63.888,63.9169,63.8302,63.8302,402685.0
2024-04-26 15:55:00,66.22,66.25,66.16,66.16,1855250.0,63.8302,63.8591,63.7723,63.7723,1855250.0
2024-04-29 09:30:00,66.62,66.88,66.59,66.85,540414.0,64.2157,64.4663,64.1868,64.4374,540414.0
2024-04-29 09:35:00,66.86,67.04,66.72,67.0,226805.0,64.4471,64.6206,64.3121,64.582,226805.0
2024-04-29 09:40:00,67.0,67.05,66.93,67.02,172576.0,64.582,64.6302,64.5145,64.6013,172576.0
2024-04-29 09:45:00,67.01,67.01,66.86,66.94,361334.0,64.5917,64.5917,64.4471,64.5242,361334.0
2024-04-29 09:50:00,66.94,67.06,66.9,66.98,178803.0,64.5242,64.6399,64.4856,64.5627,178803.0
2024-04-29 09:55:00,66.98,67.0,66.84,66.85,91643.0,64.5627,64.582,64.4278,64.4374,91643.0
2024-04-29 10:00:00,66.86,66.95,66.84,66.91,110843.0,64.4471,64.5338,64.4278,64.4953,110843.0
2024-04-29 10:05:00,66.91,66.95,66.89,66.92,60842.0,64.4953,64.5338,64.476,64.5049,60842.0
2024-04-29 10:10:00,66.92,66.93,66.84,66.86,259481.0,64.5049,64.5145,64.4278,64.4471,259481.0
2024-04-29 10:15:00,66.87,66.94,66.81,66.82,101264.0,64.4567,64.5242,64.3989,64.4085,101264.0
2024-04-29 10:20:00,66.83,66.91,66.79,66.91,86147.0,64.4182,64.4953,64.3796,64.4953,86147.0
2024-04-29 10:25:00,66.9,66.93,66.87,66.89,62018.0,64.4856,64.5145,64.4567,64.476,62018.0
2024-04-29 10:30:00,66.9,66.97,66.89,66.94,95274.0,64.4856,64.5531,64.476,64.5242,95274.0
2024-04-29 10:35:00,66.95,67.02,66.94,67.02,56579.0,64.5338,64.6013,64.5242,64.6013,56579.0
2024-04-29 10:40:00,67.01,67.04,66.98,67.03,58734.0,64.5917,64.6206,64.5627,64.6109,58734.0
2024-04-29 10:45:00,67.03,67.04,66.97,67.02,61371.0,64.6109,64.6206,64.5531,64.6013,61371.0
2024-04-29 10:50:00,67.02,67.04,66.98,67.0,46722.0,64.6013,64.6206,64.5627,64.582,46722.0
2024-04-29 10:55:00,67.01,67.04,66.99,67.0,83041.0,64.5917,64.6206,64.5724,64.582,83041.0
2024-04-29 11:00:00,67.01,67.04,66.95,66.98,175637.0,64.5917,64.6206,64.5338,64.5627,175637.0
2024-04-29 11:05:00,66.98,67.05,66.94,66.94,280796.0,64.5627,64.6302,64.5242,64.5242,280796.0
2024-04-29 11:10:00,66.95,67.04,66.94,67.03,83827.0,64.5338,64.6206,64.5242,64.6109,83827.0
2024-04-29 11:15:00,67.03,67.05,66.99,66.99,86851.0,64.6109,64.6302,64.5724,64.5724,86851.0
2024-04-29 11:20:00,66.99,67.03,66.99,67.03,50900.0,64.5724,64.6109,64.5724,64.6109,50900.0
2024-04-29 11:25:00,67.03,67.04,66.99,67.0,50964.0,64.6109,64.6206,64.5724,64.582,50964.0
2024-04-29 11:30:00,67.0,67.04,66.99,67.03,58595.0,64.582,64.6206,64.5724,64.6109,58595.0
2024-04-29 11:35:00,67.03,67.08,67.01,67.02,50448.0,64.6109,64.6591,64.5917,64.6013,50448.0
2024-04-29 11:40:00,67.02,67.04,66.99,67.0,48974.0,64.6013,64.6206,64.5724,64.582,48974.0
2024-04-29 11:45:00,66.99,67.0,66.92,66.94,36651.0,64.5724,64.582,64.5049,64.5242,36651.0
2024-04-29 11:50:00,66.94,66.99,66.93,66.98,156612.0,64.5242,64.5724,64.5145,64.5627,156612.0
2024-04-29 11:55:00,66.97,67.0,66.95,67.0,121086.0,64.5531,64.582,64.5338,64.582,121086.0
2024-04-29 12:00:00,67.0,67.06,66.99,67.06,146144.0,64.582,64.6399,64.5724,64.6399,146144.0
2024-04-29 12:05:00,67.06,67.08,67.03,67.06,69101.0,64.6399,64.6591,64.6109,64.6399,69101.0
2024-04-29 12:10:00,67.06,67.08,67.04,67.07,24294.0,64.6399,64.6591,64.6206,64.6495,24294.0
2024-04-29 12:15:00,67.08,67.11,67.07,67.11,147645.0,64.6591,64.688,64.6495,64.688,147645.0
2024-04-29 12:20:00,67.1,67.17,67.1,67.16,94215.0,64.6784,64.7459,64.6784,64.7362,94215.0
2024-04-29 12:25:00,67.16,67.17,67.14,67.15,64147.0,64.7362,64.7459,64.717,64.7266,64147.0
2024-04-29 12:30:00,67.15,67.21,67.14,67.19,169940.0,64.7266,64.7844,64.717,64.7652,169940.0
2024-04-29 12:35:00,67.19,67.22,67.18,67.21,40665.0,64.7652,64.7941,64.7555,64.7844,40665.0
2024-04-29 12:40:00,67.21,67.21,67.17,67.19,43506.0,64.7844,64.7844,64.7459,64.7652,43506.0
2024-04-29 12:45:00,67.19,67.2,67.15,67.16,34451.0,64.7652,64.7748,64.7266,64.7362,34451.0
2024-04-29 12:50:00,67.16,67.16,67.11,67.13,61973.0,64.7362,64.7362,64.688,64.7073,61973.0
2024-04-29 12:55:00,67.13,67.15,67.12,67.13,88770.0,64.7073,64.7266,64.6977,64.7073,88770.0
2024-04-29 13:00:00,67.13,67.17,67.12,67.16,69374.0,64.7073,64.7459,64.6977,64.7362,69374.0
2024-04-29 13:05:00,67.16,67.16,67.11,67.15,86487.0,64.7362,64.7362,64.688,64.7266,86487.0
2024-04-29 13:10:00,67.15,67.15,67.1,67.13,44584.0,64.7266,64.7266,64.6784,64.7073,44584.0
2024-04-29 13:15:00,67.14,67.14,67.09,67.11,95027.0,64.717,64.717,64.6688,64.688,95027.0
2024-04-29 13:20:00,67.12,67.15,67.09,67.14,67983.0,64.6977,64.7266,64.6688,64.717,67983.0
2024-04-29 13:25:00,67.14,67.14,67.09,67.1,38132.0,64.717,64.717,64.6688,64.6784,38132.0
2024-04-29 13:30:00,67.1,67.13,67.09,67.1,35888.0,64.6784,64.7073,64.6688,64.6784,35888.0
2024-04-29 13:35:00,67.1,67.12,67.09,67.11,40631.0,64.6784,64.6977,64.6688,64.688,40631.0
2024-04-29 13:40:00,67.11,67.12,67.07,67.07,61927.0,64.688,64.6977,64.6495,64.6495,61927.0
2024-04-29 13:45:00,67.08,67.08,67.03,67.05,71891.0,64.6591,64.6591,64.6109,64.6302,71891.0
2024-04-29 13:50:00,67.06,67.08,67.04,67.05,38001.0,64.6399,64.6591,64.6206,64.6302,38001.0
2024-04-29 13:55:00,67.04,67.1,67.04,67.07,43961.0,64.6206,64.6784,64.6206,64.6495,43961.0
2024-04-29 14:00:00,67.06,67.14,67.03,67.11,56439.0,64.6399,64.717,64.6109,64.688,56439.0
2024-04-29 14:05:00,67.11,67.13,67.1,67.13,39344.0,64.688,64.7073,64.6784,64.7073,39344.0
2024-04-29 14:10:00,67.12,67.13,67.1,67.11,54944.0,64.6977,64.7073,64.6784,64.688,54944.0
2024-04-29 14:15:00,67.1,67.13,67.09,67.1,79030.0,64.6784,64.7073,64.6688,64.6784,79030.0
2024-04-29 14:20:00,67.1,67.12,67.06,67.06,30835.0,64.6784,64.6977,64.6399,64.6399,30835.0
2024-04-29 14:25:00,67.06,67.06,67.02,67.05,117334.0,64.6399,64.6399,64.6013,64.6302,117334.0
2024-04-29 14:30:00,67.04,67.04,66.9,67.0,130671.0,64.6206,64.6206,64.4856,64.582,130671.0
2024-04-29 14:35:00,67.0,67.01,66.98,66.99,37152.0,64.582,64.5917,64.5627,64.5724,37152.0
2024-04-29 14:40:00,66.99,67.02,66.98,67.01,122960.0,64.5724,64.6013,64.5627,64.5917,122960.0
2024-04-29 14:45:00,67.02,67.02,66.96,66.99,89290.0,64.6013,64.6013,64.5435,64.5724,89290.0
2024-04-29 14:50:00,67.0,67.01,66.97,67.01,49085.0,64.582,64.5917,64.5531,64.5917,49085.0
2024-04-29 14:55:00,67.01,67.07,67.01,67.03,44765.0,64.5917,64.6495,64.5917,64.6109,44765.0
2024-04-29 15:00:00,67.03,67.04,66.82,66.91,226186.0,64.6109,64.6206,64.4085,64.4953,226186.0
2024-04-29 15:05:00,66.92,66.95,66.87,66.93,98924.0,64.5049,64.5338,64.4567,64.5145,98924.0
2024-04-29 15:10:00,66.94,67.0,66.91,66.98,110019.0,64.5242,64.582,64.4953,64.5627,110019.0
2024-04-29 15:15:00,66.98,67.02,66.96,67.0,71855.0,64.5627,64.6013,64.5435,64.582,71855.0
2024-04-29 15:20:00,67.0,67.06,66.94,66.94,256658.0,64.582,64.6399,64.5242,64.5242,256658.0
2024-04-29 15:25:00,66.95,67.01,66.92,66.99,213858.0,64.5338,64.5917,64.5049,64.5724,213858.0
2024-04-29 15:30:00,67.0,67.04,66.97,67.03,96178.0,64.582,64.6206,64.5531,64.6109,96178.0
2024-04-29 15:35:00,67.03,67.05,66.99,67.0,143627.0,64.6109,64.6302,64.5724,64.582,143627.0
2024-04-29 15:40:00,67.0,67.1,66.98,67.08,144216.0,64.582,64.6784,64.5627,64.6591,144216.0
2024-04-29 15:45:00,67.08,67.09,67.0,67.01,353853.0,64.6591,64.6688,64.582,64.5917,353853.0
2024-04-29 15:50:00,67.0,67.08,67.0,67.08,370767.0,64.582,64.6591,64.582,64.6591,370767.0
2024-04-29 15:55:00,67.08,67.12,67.0,67.11,1621288.0,64.6591,64.6977,64.582,64.688,1621288.0
2024-04-30 09:30:00,66.72,66.72,66.3,66.35,632221.0,64.3121,64.3121,63.9073,63.9555,632221.0
2024-04-30 09:35:00,66.35,66.46,66.28,66.44,363094.0,63.9555,64.0615,63.888,64.0422,363094.0
2024-04-30 09:40:00,66.44,66.6,66.39,66.58,205924.0,64.0422,64.1965,63.994,64.1772,205924.0
2024-04-30 09:45:00,66.58,66.74,66.58,66.73,257362.0,64.1772,64.3314,64.1772,64.3218,257362.0
2024-04-30 09:50:00,66.73,66.84,66.62,66.63,167138.0,64.3218,64.4278,64.2157,64.2254,167138.0
2024-04-30 09:55:00,66.63,66.84,66.61,66.8,110786.0,64.2254,64.4278,64.2061,64.3892,110786.0
2024-04-30 10:00:00,66.8,66.87,66.73,66.85,142847.0,64.3892,64.4567,64.3218,64.4374,142847.0
2024-04-30 10:05:00,66.85,66.91,66.78,66.78,127339.0,64.4374,64.4953,64.37,64.37,127339.0
2024-04-30 10:10:00,66.78,66.79,66.72,66.77,83341.0,64.37,64.3796,64.3121,64.3603,83341.0
2024-04-30 10:15:00,66.78,66.85,66.77,66.81,74316.0,64.37,64.4374,64.3603,64.3989,74316.0
2024-04-30 10:20:00,66.81,66.82,66.71,66.75,105179.0,64.3989,64.4085,64.3025,64.341,105179.0
2024-04-30 10:25:00,66.74,66.79,66.71,66.76,85837.0,64.3314,64.3796,64.3025,64.3507,85837.0
2024-04-30 10:30:00,66.77,66.77,66.7,66.73,86047.0,64.3603,64.3603,64.2928,64.3218,86047.0
2024-04-30 10:35:00,66.73,66.79,66.7,66.71,76014.0,64.3218,64.3796,64.2928,64.3025,76014.0
2024-04-30 10:40:00,66.7,66.78,66.7,66.76,71068.0,64.2928,64.37,64.2928,64.3507,71068.0
2024-04-30 10:45:00,66.77,66.83,66.74,66.8,68966.0,64.3603,64.4182,64.3314,64.3892,68966.0
2024-04-30 10:50:00,66.81,66.86,66.77,66.85,44487.0,64.3989,64.4471,64.3603,64.4374,44487.0
2024-04-30 10:55:00,66.86,66.87,66.8,66.82,54100.0,64.4471,64.4567,64.3892,64.4085,54100.0
2024-04-30 11:00:00,66.81,66.84,66.79,66.81,102909.0,64.3989,64.4278,64.3796,64.3989,102909.0
2024-04-30 11:05:00,66.81,66.86,66.73,66.74,84938.0,64.3989,64.4471,64.3218,64.3314,84938.0
2024-04-30 11:10:00,66.74,66.74,66.66,66.68,74409.0,64.3314,64.3314,64.2543,64.2736,74409.0
2024-04-30 11:15:00,66.67,66.76,66.63,66.64,151265.0,64.2639,64.3507,64.2254,64.235,151265.0
2024-04-30 11:20:00,66.65,66.68,66.64,66.67,101768.0,64.2447,64.2736,64.235,64.2639,101768.0
2024-04-30 11:25:00,66.67,66.73,66.67,66.71,63301.0,64.2639,64.3218,64.2639,64.3025,63301.0
2024-04-30 11:30:00,66.71,66.76,66.68,66.75,75928.0,64.3025,64.3507,64.2736,64.341,75928.0
2024-04-30 11:35:00,66.75,66.78,66.71,66.78,79148.0,64.341,64.37,64.3025,64.37,79148.0
2024-04-30 11:40:00,66.78,66.83,66.77,66.81,243026.0,64.37,64.4182,64.3603,64.3989,243026.0
2024-04-30 11:45:00,66.8,66.93,66.79,66.93,390239.0,64.3892,64.5145,64.3796,64.5145,390239.0
2024-04-30 11:50:00,66.92,66.95,66.88,66.9,224182.0,64.5049,64.5338,64.4663,64.4856,224182.0
2024-04-30 11:55:00,66.9,67.06,66.9,67.05,176071.0,64.4856,64.6399,64.4856,64.6302,176071.0
2024-04-30 12:00:00,67.06,67.11,67.03,67.11,222110.0,64.6399,64.688,64.6109,64.688,222110.0
2024-04-30 12:05:00,67.11,67.14,67.06,67.13,85529.0,64.688,64.717,64.6399,64.7073,85529.0
2024-04-30 12:10:00,67.13,67.16,67.1,67.15,151572.0,64.7073,64.7362,64.6784,64.7266,151572.0
2024-04-30 12:15:00,67.14,67.15,67.11,67.13,129535.0,64.717,64.7266,64.688,64.7073,129535.0
2024-04-30 12:20:00,67.13,67.17,67.1,67.11,82069.0,64.7073,64.7459,64.6784,64.688,82069.0
2024-04-30 12:25:00,67.11,67.15,67.1,67.13,110976.0,64.688,64.7266,64.6784,64.7073,110976.0
2024-04-30 12:30:00,67.12,67.13,66.94,67.05,434212.0,64.6977,64.7073,64.5242,64.6302,434212.0
2024-04-30 12:35:00,67.06,67.14,67.05,67.12,64790.0,64.6399,64.717,64.6302,64.6977,64790.0
2024-04-30 12:40:00,67.11,67.13,67.08,67.11,74619.0,64.688,64.7073,64.6591,64.688,74619.0
2024-04-30 12:45:00,67.11,67.13,67.08,67.1,101114.0,64.688,64.7073,64.6591,64.6784,101114.0
2024-04-30 12:50:00,67.1,67.13,67.06,67.09,89826.0,64.6784,64.7073,64.6399,64.6688,89826.0
2024-04-30 12:55:00,67.09,67.13,67.06,67.08,81128.0,64.6688,64.7073,64.6399,64.6591,81128.0
2024-04-30 13:00:00,67.07,67.08,67.0,67.05,116748.0,64.6495,64.6591,64.582,64.6302,116748.0
2024-04-30 13:05:00,67.04,67.12,67.04,67.11,46655.0,64.6206,64.6977,64.6206,64.688,46655.0
2024-04-30 13:10:00,67.12,67.13,67.07,67.11,170647.0,64.6977,64.7073,64.6495,64.688,170647.0
2024-04-30 13:15:00,67.11,67.11,67.05,67.09,94897.0,64.688,64.688,64.6302,64.6688,94897.0
2024-04-30 13:20:00,67.09,67.13,67.08,67.09,131369.0,64.6688,64.7073,64.6591,64.6688,131369.0
2024-04-30 13:25:00,67.1,67.12,67.04,67.06,103911.0,64.6784,64.6977,64.6206,64.6399,103911.0
2024-04-30 13:30:00,67.06,67.11,67.05,67.11,124019.0,64.6399,64.688,64.6302,64.688,124019.0
2024-04-30 13:35:00,67.11,67.13,67.08,67.11,95078.0,64.688,64.7073,64.6591,64.688,95078.0
2024-04-30 13:40:00,67.11,67.15,67.08,67.15,153998.0,64.688,64.7266,64.6591,64.7266,153998.0
2024-04-30 13:45:00,67.15,67.24,67.15,67.22,221579.0,64.7266,64.8134,64.7266,64.7941,221579.0
2024-04-30 13:50:00,67.22,67.23,67.2,67.22,94597.0,64.7941,64.8037,64.7748,64.7941,94597.0
2024-04-30 13:55:00,67.22,67.24,67.21,67.22,80943.0,64.7941,64.8134,64.7844,64.7941,80943.0
2024-04-30 14:00:00,67.22,67.26,67.2,67.22,174386.0,64.7941,64.8326,64.7748,64.7941,174386.0
2024-04-30 14:05:00,67.22,67.22,67.12,67.14,112717.0,64.7941,64.7941,64.6977,64.717,112717.0
2024-04-30 14:10:00,67.14,67.17,67.12,67.13,78614.0,64.717,64.7459,64.6977,64.7073,78614.0
2024-04-30 14:15:00,67.13,67.14,67.11,67.11,74267.0,64.7073,64.717,64.688,64.688,74267.0
2024-04-30 14:20:00,67.11,67.13,67.05,67.06,77002.0,64.688,64.7073,64.6302,64.6399,77002.0
2024-04-30 14:25:00,67.06,67.08,66.97,67.04,130773.0,64.6399,64.6591,64.5531,64.6206,130773.0
2024-04-30 14:30:00,67.04,67.07,67.02,67.06,93716.0,64.6206,64.6495,64.6013,64.6399,93716.0
2024-04-30 14:35:00,67.06,67.07,67.01,67.03,72673.0,64.6399,64.6495,64.5917,64.6109,72673.0
2024-04-30 14:40:00,67.03,67.04,66.98,66.99,72613.0,64.6109,64.6206,64.5627,64.5724,72613.0
2024-04-30 14:45:00,67.0,67.02,66.97,66.97,120057.0,64.582,64.6013,64.5531,64.5531,120057.0
2024-04-30 14:50:00,66.97,66.97,66.93,66.97,93732.0,64.5531,64.5531,64.5145,64.5531,93732.0
2024-04-30 14:55:00,66.96,67.04,66.96,67.03,132374.0,64.5435,64.6206,64.5435,64.6109,132374.0
2024-04-30 15:00:00,67.03,67.08,67.03,67.06,108064.0,64.6109,64.6591,64.6109,64.6399,108064.0
2024-04-30 15:05:00,67.06,67.08,67.03,67.06,77993.0,64.6399,64.6591,64.6109,64.6399,77993.0
2024-04-30 15:10:00,67.06,67.08,67.02,67.03,101421.0,64.6399,64.6591,64.6013,64.6109,101421.0
2024-04-30 15:15:00,67.02,67.03,66.95,66.97,102302.0,64.6013,64.6109,64.5338,64.5531,102302.0
2024-04-30 15:20:00,66.97,67.01,66.96,67.01,238155.0,64.5531,64.5917,64.5435,64.5917,238155.0
2024-04-30 15:25:00,67.01,67.01,66.95,66.98,124750.0,64.5917,64.5917,64.5338,64.5627,124750.0
2024-04-30 15:30:00,66.99,67.01,66.95,67.0,116153.0,64.5724,64.5917,64.5338,64.582,116153.0
2024-04-30 15:35:00,67.0,67.0,66.88,66.92,141940.0,64.582,64.582,64.4663,64.5049,141940.0
2024-04-30 15:40:00,66.92,67.01,66.91,66.97,188316.0,64.5049,64.5917,64.4953,64.5531,188316.0
2024-04-30 15:45:00,66.97,67.07,66.93,67.03,257365.0,64.5531,64.6495,64.5145,64.6109,257365.0
2024-04-30 15:50:00,67.03,67.04,66.86,66.9,621255.0,64.6109,64.6206,64.4471,64.4856,621255.0
2024-04-30 15:55:00,66.9,66.93,66.72,66.75,1705597.0,64.4856,64.5145,64.3121,64.341,1705597.0
2024-05-01 09:30:00,66.73,67.12,66.48,67.06,688874.0,64.3218,64.6977,64.0808,64.6399,688874.0
2024-05-01 09:35:00,67.06,67.12,66.85,66.86,400828.0,64.6399,64.6977,64.4374,64.4471,400828.0
2024-05-01 09:40:00,66.86,66.86,66.54,66.58,484636.0,64.4471,64.4471,64.1386,64.1772,484636.0
2024-05-01 09:45:00,66.58,66.63,66.49,66.63,245933.0,64.1772,64.2254,64.0904,64.2254,245933.0
2024-05-01 09:50:00,66.63,66.63,66.47,66.52,130738.0,64.2254,64.2254,64.0711,64.1193,130738.0
2024-05-01 09:55:00,66.53,66.69,66.51,66.66,215783.0,64.129,64.2832,64.1097,64.2543,215783.0
2024-05-01 10:00:00,66.67,66.77,66.58,66.77,271907.0,64.2639,64.3603,64.1772,64.3603,271907.0
2024-05-01 10:05:00,66.77,66.83,66.72,66.82,147709.0,64.3603,64.4182,64.3121,64.4085,147709.0
2024-05-01 10:10:00,66.82,66.99,66.81,66.92,208940.0,64.4085,64.5724,64.3989,64.5049,208940.0
2024-05-01 10:15:00,66.92,66.94,66.82,66.84,98389.0,64.5049,64.5242,64.4085,64.4278,98389.0
2024-05-01 10:20:00,66.85,66.96,66.85,66.93,379133.0,64.4374,64.5435,64.4374,64.5145,379133.0
2024-05-01 10:25:00,66.93,67.03,66.93,66.96,147377.0,64.5145,64.6109,64.5145,64.5435,147377.0
2024-05-01 10:30:00,66.96,66.99,66.87,66.88,73249.0,64.5435,64.5724,64.4567,64.4663,73249.0
2024-05-01 10:35:00,66.89,66.9,66.8,66.86,114853.0,64.476,64.4856,64.3892,64.4471,114853.0
2024-05-01 10:40:00,66.86,66.88,66.77,66.82,181269.0,64.4471,64.4663,64.3603,64.4085,181269.0
2024-05-01 10:45:00,66.83,66.88,66.79,66.84,121253.0,64.4182,64.4663,64.3796,64.4278,121253.0
2024-05-01 10:50:00,66.85,66.94,66.85,66.9,100241.0,64.4374,64.5242,64.4374,64.4856,100241.0
2024-05-01 10:55:00,66.9,66.98,66.88,66.97,78157.0,64.4856,64.5627,64.4663,64.5531,78157.0
2024-05-01 11:00:00,66.96,67.04,66.94,67.04,122443.0,64.5435,64.6206,64.5242,64.6206,122443.0
2024-05-01 11:05:00,67.05,67.15,67.05,67.14,60933.0,64.6302,64.7266,64.6302,64.717,60933.0
2024-05-01 11:10:00,67.14,67.22,67.12,67.22,138821.0,64.717,64.7941,64.6977,64.7941,138821.0
2024-05-01 11:15:00,67.23,67.26,67.19,67.19,81600.0,64.8037,64.8326,64.7652,64.7652,81600.0
2024-05-01 11:20:00,67.19,67.22,67.15,67.21,60917.0,64.7652,64.7941,64.7266,64.7844,60917.0
2024-05-01 11:25:00,67.21,67.24,67.18,67.22,70284.0,64.7844,64.8134,64.7555,64.7941,70284.0
2024-05-01 11:30:00,67.22,67.28,67.21,67.28,136163.0,64.7941,64.8519,64.7844,64.8519,136163.0
2024-05-01 11:35:00,67.28,67.31,67.26,67.3,82440.0,64.8519,64.8808,64.8326,64.8712,82440.0
2024-05-01 11:40:00,67.3,67.3,67.24,67.28,65142.0,64.8712,64.8712,64.8134,64.8519,65142.0
2024-05-01 11:45:00,67.28,67.33,67.24,67.25,81530.0,64.8519,64.9001,64.8134,64.823,81530.0
2024-05-01 11:50:00,67.24,67.36,67.24,67.35,94826.0,64.8134,64.929,64.8134,64.9194,94826.0
2024-05-01 11:55:00,67.35,67.41,67.34,67.4,213123.0,64.9194,64.9772,64.9097,64.9676,213123.0
2024-05-01 12:00:00,67.4,67.46,67.39,67.46,370996.0,64.9676,65.0254,64.9579,65.0254,370996.0
2024-05-01 12:05:00,67.46,67.48,67.43,67.43,291737.0,65.0254,65.0447,64.9965,64.9965,291737.0
2024-05-01 12:10:00,67.43,67.47,67.42,67.45,122238.0,64.9965,65.0351,64.9869,65.0158,122238.0
2024-05-01 12:15:00,67.45,67.47,67.43,67.45,165645.0,65.0158,65.0351,64.9965,65.0158,165645.0
2024-05-01 12:20:00,67.45,67.48,67.44,67.48,108586.0,65.0158,65.0447,65.0061,65.0447,108586.0
2024-05-01 12:25:00,67.48,67.54,67.47,67.5,329244.0,65.0447,65.1025,65.0351,65.064,329244.0
2024-05-01 12:30:00,67.51,67.56,67.49,67.51,501499.0,65.0736,65.1218,65.0543,65.0736,501499.0
2024-05-01 12:35:00,67.5,67.52,67.46,67.51,191990.0,65.064,65.0833,65.0254,65.0736,191990.0
2024-05-01 12:40:00,67.51,67.56,67.51,67.55,203238.0,65.0736,65.1218,65.0736,65.1122,203238.0
2024-05-01 12:45:00,67.54,67.59,67.52,67.59,149939.0,65.1025,65.1507,65.0833,65.1507,149939.0
2024-05-01 12:50:00,67.59,67.59,67.52,67.55,128891.0,65.1507,65.1507,65.0833,65.1122,128891.0
2024-05-01 12:55:00,67.55,67.56,67.53,67.55,82970.0,65.1122,65.1218,65.0929,65.1122,82970.0
2024-05-01 13:00:00,67.54,67.55,67.48,67.53,278686.0,65.1025,65.1122,65.0447,65.0929,278686.0
2024-05-01 13:05:00,67.53,67.56,67.5,67.55,302609.0,65.0929,65.1218,65.064,65.1122,302609.0
2024-05-01 13:10:00,67.56,67.62,67.55,67.57,170058.0,65.1218,65.1796,65.1122,65.1314,170058.0
2024-05-01 13:15:00,67.57,67.61,67.55,67.61,187436.0,65.1314,65.17,65.1122,65.17,187436.0
2024-05-01 13:20:00,67.61,67.63,67.58,67.59,117355.0,65.17,65.1893,65.1411,65.1507,117355.0
2024-05-01 13:25:00,67.6,67.62,67.59,67.59,102688.0,65.1604,65.1796,65.1507,65.1507,102688.0
2024-05-01 13:30:00,67.59,67.64,67.59,67.63,98366.0,65.1507,65.1989,65.1507,65.1893,98366.0
2024-05-01 13:35:00,67.63,67.65,67.59,67.59,90553.0,65.1893,65.2086,65.1507,65.1507,90553.0
2024-05-01 13:40:00,67.59,67.61,67.57,67.59,335597.0,65.1507,65.17,65.1314,65.1507,335597.0
2024-05-01 13:45:00,67.59,67.62,67.57,67.59,151172.0,65.1507,65.1796,65.1314,65.1507,151172.0
2024-05-01 13:50:00,67.59,67.6,67.44,67.45,247049.0,65.1507,65.1604,65.0061,65.0158,247049.0
2024-05-01 13:55:00,67.46,67.47,67.41,67.44,151553.0,65.0254,65.0351,64.9772,65.0061,151553.0
2024-05-01 14:00:00,67.45,67.53,67.33,67.52,449841.0,65.0158,65.0929,64.9001,65.0833,449841.0
2024-05-01 14:05:00,67.51,67.53,67.37,67.39,233886.0,65.0736,65.0929,64.9387,64.9579,233886.0
2024-05-01 14:10:00,67.39,67.46,67.34,67.45,102540.0,64.9579,65.0254,64.9097,65.0158,102540.0
2024-05-01 14:15:00,67.46,67.53,67.46,67.49,96392.0,65.0254,65.0929,65.0254,65.0543,96392.0
2024-05-01 14:20:00,67.48,67.51,67.44,67.5,59984.0,65.0447,65.0736,65.0061,65.064,59984.0
2024-05-01 14:25:00,67.5,67.62,67.49,67.62,131352.0,65.064,65.1796,65.0543,65.1796,131352.0
2024-05-01 14:30:00,67.62,67.68,67.45,67.66,365570.0,65.1796,65.2375,65.0158,65.2182,365570.0
2024-05-01 14:35:00,67.66,67.77,67.44,67.77,384041.0,65.2182,65.3242,65.0061,65.3242,384041.0
2024-05-01 14:40:00,67.76,67.93,67.73,67.93,491165.0,65.3146,65.4785,65.2857,65.4785,491165.0
2024-05-01 14:45:00,67.92,68.04,67.81,68.04,321270.0,65.4688,65.5845,65.3628,65.5845,321270.0
2024-05-01 14:50:00,68.05,68.12,68.01,68.03,712149.0,65.5941,65.6616,65.5556,65.5748,712149.0
2024-05-01 14:55:00,68.02,68.03,67.89,67.92,396266.0,65.5652,65.5748,65.4399,65.4688,396266.0
2024-05-01 15:00:00,67.92,67.97,67.76,67.79,305282.0,65.4688,65.517,65.3146,65.3435,305282.0
2024-05-01 15:05:00,67.8,67.96,67.75,67.88,284957.0,65.3531,65.5074,65.305,65.4303,284957.0
2024-05-01 15:10:00,67.88,67.91,67.79,67.79,201361.0,65.4303,65.4592,65.3435,65.3435,201361.0
2024-05-01 15:15:00,67.8,67.85,67.76,67.8,167297.0,65.3531,65.4013,65.3146,65.3531,167297.0
2024-05-01 15:20:00,67.79,67.79,67.66,67.76,299051.0,65.3435,65.3435,65.2182,65.3146,299051.0
2024-05-01 15:25:00,67.76,67.83,67.7,67.73,166332.0,65.3146,65.3821,65.2568,65.2857,166332.0
2024-05-01 15:30:00,67.74,67.76,67.59,67.59,329428.0,65.2953,65.3146,65.1507,65.1507,329428.0
2024-05-01 15:35:00,67.59,67.7,67.52,67.63,434197.0,65.1507,65.2568,65.0833,65.1893,434197.0
2024-05-01 15:40:00,67.64,67.73,67.61,67.73,258133.0,65.1989,65.2857,65.17,65.2857,258133.0
2024-05-01 15:45:00,67.72,67.8,67.64,67.78,342976.0,65.276,65.3531,65.1989,65.3339,342976.0
2024-05-01 15:50:00,67.77,67.77,67.51,67.52,633867.0,65.3242,65.3242,65.0736,65.0833,633867.0
2024-05-01 15:55:00,67.52,67.55,67.46,67.51,1632704.0,65.0833,65.1122,65.0254,65.0736,1632704.0
2024-05-02 09:30:00,67.79,68.04,67.57,67.59,532204.0,65.3435,65.5845,65.1314,65.1507,532204.0
2024-05-02 09:35:00,67.59,67.64,67.35,67.57,604053.0,65.1507,65.1989,64.9194,65.1314,604053.0
2024-05-02 09:40:00,67.57,67.7,67.51,67.64,312248.0,65.1314,65.2568,65.0736,65.1989,312248.0
2024-05-02 09:45:00,67.65,67.73,67.54,67.71,515252.0,65.2086,65.2857,65.1025,65.2664,515252.0
2024-05-02 09:50:00,67.7,67.84,67.68,67.72,129356.0,65.2568,65.3917,65.2375,65.276,129356.0
2024-05-02 09:55:00,67.72,67.85,67.68,67.85,154058.0,65.276,65.4013,65.2375,65.4013,154058.0
2024-05-02 10:00:00,67.85,67.87,67.79,67.8,256567.0,65.4013,65.4206,65.3435,65.3531,256567.0
2024-05-02 10:05:00,67.8,67.85,67.68,67.69,153130.0,65.3531,65.4013,65.2375,65.2471,153130.0
2024-05-02 10:10:00,67.69,67.75,67.66,67.75,71874.0,65.2471,65.305,65.2182,65.305,71874.0
2024-05-02 10:15:00,67.77,67.79,67.66,67.73,76933.0,65.3242,65.3435,65.2182,65.2857,76933.0
2024-05-02 10:20:00,67.73,67.82,67.69,67.81,118369.0,65.2857,65.3724,65.2471,65.3628,118369.0
2024-05-02 10:25:00,67.81,67.81,67.71,67.74,131707.0,65.3628,65.3628,65.2664,65.2953,131707.0
2024-05-02 10:30:00,67.74,67.76,67.63,67.65,70200.0,65.2953,65.3146,65.1893,65.2086,70200.0
2024-05-02 10:35:00,67.66,67.73,67.51,67.52,83386.0,65.2182,65.2857,65.0736,65.0833,83386.0
2024-05-02 10:40:00,67.52,67.58,67.42,67.46,177662.0,65.0833,65.1411,64.9869,65.0254,177662.0
2024-05-02 10:45:00,67.46,67.58,67.41,67.53,127547.0,65.0254,65.1411,64.9772,65.0929,127547.0
2024-05-02 10:50:00,67.54,67.56,67.45,67.46,207758.0,65.1025,65.1218,65.0158,65.0254,207758.0
2024-05-02 10:55:00,67.47,67.54,67.44,67.5,180458.0,65.0351,65.1025,65.0061,65.064,180458.0
2024-05-02 11:00:00,67.5,67.52,67.42,67.45,204514.0,65.064,65.0833,64.9869,65.0158,204514.0
2024-05-02 11:05:00,67.44,67.55,67.42,67.55,95051.0,65.0061,65.1122,64.9869,65.1122,95051.0
2024-05-02 11:10:00,67.55,67.57,67.49,67.56,105546.0,65.1122,65.1314,65.0543,65.1218,105546.0
2024-05-02 11:15:00,67.56,67.58,67.5,67.55,78205.0,65.1218,65.1411,65.064,65.1122,78205.0
2024-05-02 11:20:00,67.55,67.56,67.5,67.51,94559.0,65.1122,65.1218,65.064,65.0736,94559.0
2024-05-02 11:25:00,67.51,67.52,67.33,67.36,117675.0,65.0736,65.0833,64.9001,64.929,117675.0
2024-05-02 11:30:00,67.36,67.37,67.3,67.35,112944.0,64.929,64.9387,64.8712,64.9194,112944.0
2024-05-02 11:35:00,67.34,67.39,67.27,67.36,81313.0,64.9097,64.9579,64.8423,64.929,81313.0
2024-05-02 11:40:00,67.36,67.41,67.34,67.35,61308.0,64.929,64.9772,64.9097,64.9194,61308.0
2024-05-02 11:45:00,67.36,67.39,67.32,67.34,58021.0,64.929,64.9579,64.8905,64.9097,58021.0
2024-05-02 11:50:00,67.32,67.36,67.3,67.33,106920.0,64.8905,64.929,64.8712,64.9001,106920.0
2024-05-02 11:55:00,67.32,67.35,67.25,67.35,209962.0,64.8905,64.9194,64.823,64.9194,209962.0
2024-05-02 12:00:00,67.34,67.4,67.32,67.37,172768.0,64.9097,64.9676,64.8905,64.9387,172768.0
2024-05-02 12:05:00,67.37,67.41,67.36,67.4,85949.0,64.9387,64.9772,64.929,64.9676,85949.0
2024-05-02 12:10:00,67.4,67.42,67.36,67.41,333526.0,64.9676,64.9869,64.929,64.9772,333526.0
2024-05-02 12:15:00,67.41,67.44,67.34,67.38,197146.0,64.9772,65.0061,64.9097,64.9483,197146.0
2024-05-02 12:20:00,67.37,67.4,67.34,67.36,110754.0,64.9387,64.9676,64.9097,64.929,110754.0
2024-05-02 12:25:00,67.36,67.4,67.34,67.39,66349.0,64.929,64.9676,64.9097,64.9579,66349.0
2024-05-02 12:30:00,67.38,67.41,67.37,67.4,111099.0,64.9483,64.9772,64.9387,64.9676,111099.0
2024-05-02 12:35:00,67.39,67.49,67.38,67.47,82472.0,64.9579,65.0543,64.9483,65.0351,82472.0
2024-05-02 12:40:00,67.47,67.51,67.45,67.49,67406.0,65.0351,65.0736,65.0158,65.0543,67406.0
2024-05-02 12:45:00,67.5,67.5,67.43,67.44,67661.0,65.064,65.064,64.9965,65.0061,67661.0
2024-05-02 12:50:00,67.44,67.45,67.38,67.39,69588.0,65.0061,65.0158,64.9483,64.9579,69588.0
2024-05-02 12:55:00,67.39,67.4,67.34,67.37,54647.0,64.9579,64.9676,64.9097,64.9387,54647.0
2024-05-02 13:00:00,67.38,67.41,67.36,67.38,290546.0,64.9483,64.9772,64.929,64.9483,290546.0
2024-05-02 13:05:00,67.38,67.43,67.37,67.39,139926.0,64.9483,64.9965,64.9387,64.9579,139926.0
2024-05-02 13:10:00,67.39,67.47,67.38,67.45,92704.0,64.9579,65.0351,64.9483,65.0158,92704.0
2024-05-02 13:15:00,67.45,67.51,67.45,67.48,60527.0,65.0158,65.0736,65.0158,65.0447,60527.0
2024-05-02 13:20:00,67.49,67.54,67.47,67.5,115314.0,65.0543,65.1025,65.0351,65.064,115314.0
2024-05-02 13:25:00,67.49,67.59,67.46,67.58,201891.0,65.0543,65.1507,65.0254,65.1411,201891.0
2024-05-02 13:30:00,67.59,67.62,67.51,67.52,156911.0,65.1507,65.1796,65.0736,65.0833,156911.0
2024-05-02 13:35:00,67.52,67.57,67.5,67.56,58932.0,65.0833,65.1314,65.064,65.1218,58932.0
2024-05-02 13:40:00,67.56,67.61,67.54,67.6,46017.0,65.1218,65.17,65.1025,65.1604,46017.0
2024-05-02 13:45:00,67.61,67.63,67.59,67.59,64727.0,65.17,65.1893,65.1507,65.1507,64727.0
2024-05-02 13:50:00,67.59,67.69,67.58,67.68,342570.0,65.1507,65.2471,65.1411,65.2375,342570.0
2024-05-02 13:55:00,67.67,67.7,67.65,67.66,70136.0,65.2278,65.2568,65.2086,65.2182,70136.0
2024-05-02 14:00:00,67.66,67.7,67.63,67.7,72440.0,65.2182,65.2568,65.1893,65.2568,72440.0
2024-05-02 14:05:00,67.69,67.77,67.69,67.72,88793.0,65.2471,65.3242,65.2471,65.276,88793.0
2024-05-02 14:10:00,67.71,67.73,67.68,67.7,53225.0,65.2664,65.2857,65.2375,65.2568,53225.0
2024-05-02 14:15:00,67.7,67.72,67.68,67.71,73095.0,65.2568,65.276,65.2375,65.2664,73095.0
2024-05-02 14:20:00,67.71,67.73,67.69,67.7,191147.0,65.2664,65.2857,65.2471,65.2568,191147.0
2024-05-02 14:25:00,67.71,67.78,67.69,67.77,133335.0,65.2664,65.3339,65.2471,65.3242,133335.0
2024-05-02 14:30:00,67.78,67.81,67.76,67.79,97237.0,65.3339,65.3628,65.3146,65.3435,97237.0
2024-05-02 14:35:00,67.8,67.86,67.79,67.84,72182.0,65.3531,65.411,65.3435,65.3917,72182.0
2024-05-02 14:40:00,67.84,67.89,67.83,67.87,73544.0,65.3917,65.4399,65.3821,65.4206,73544.0
2024-05-02 14:45:00,67.87,67.93,67.86,67.92,93030.0,65.4206,65.4785,65.411,65.4688,93030.0
2024-05-02 14:50:00,67.92,67.95,67.9,67.92,79613.0,65.4688,65.4977,65.4495,65.4688,79613.0
2024-05-02 14:55:00,67.92,67.97,67.91,67.93,92984.0,65.4688,65.517,65.4592,65.4785,92984.0
2024-05-02 15:00:00,67.93,67.97,67.9,67.95,99209.0,65.4785,65.517,65.4495,65.4977,99209.0
2024-05-02 15:05:00,67.95,67.96,67.91,67.92,96133.0,65.4977,65.5074,65.4592,65.4688,96133.0
2024-05-02 15:10:00,67.92,67.99,67.91,67.93,130762.0,65.4688,65.5363,65.4592,65.4785,130762.0
2024-05-02 15:15:00,67.93,67.98,67.88,67.9,155328.0,65.4785,65.5267,65.4303,65.4495,155328.0
2024-05-02 15:20:00,67.9,67.96,67.88,67.92,85303.0,65.4495,65.5074,65.4303,65.4688,85303.0
2024-05-02 15:25:00,67.91,67.92,67.84,67.84,175243.0,65.4592,65.4688,65.3917,65.3917,175243.0
2024-05-02 15:30:00,67.84,67.85,67.75,67.84,218574.0,65.3917,65.4013,65.305,65.3917,218574.0
2024-05-02 15:35:00,67.84,67.84,67.74,67.8,134375.0,65.3917,65.3917,65.2953,65.3531,134375.0
2024-05-02 15:40:00,67.8,67.83,67.73,67.73,134819.0,65.3531,65.3821,65.2857,65.2857,134819.0
2024-05-02 15:45:00,67.72,67.78,67.7,67.73,393833.0,65.276,65.3339,65.2568,65.2857,393833.0
2024-05-02 15:50:00,67.74,67.78,67.7,67.72,473013.0,65.2953,65.3339,65.2568,65.276,473013.0
2024-05-02 15:55:00,67.72,67.88,67.71,67.87,1053955.0,65.276,65.4303,65.2664,65.4206,1053955.0
2024-05-03 09:30:00,68.37,68.63,68.19,68.21,789461.0,65.9026,66.1532,65.7291,65.7484,789461.0
2024-05-03 09:35:00,68.22,68.32,68.04,68.31,450452.0,65.758,65.8544,65.5845,65.8447,450452.0
2024-05-03 09:40:00,68.31,68.42,68.23,68.28,370957.0,65.8447,65.9508,65.7676,65.8158,370957.0
2024-05-03 09:45:00,68.27,68.46,68.25,68.31,352495.0,65.8062,65.9893,65.7869,65.8447,352495.0
2024-05-03 09:50:00,68.31,68.46,68.27,68.46,251984.0,65.8447,65.9893,65.8062,65.9893,251984.0
2024-05-03 09:55:00,68.46,68.52,68.38,68.39,212994.0,65.9893,66.0472,65.9122,65.9219,212994.0
2024-05-03 10:00:00,68.39,68.52,68.19,68.21,444123.0,65.9219,66.0472,65.7291,65.7484,444123.0
2024-05-03 10:05:00,68.2,68.32,68.16,68.2,286037.0,65.7387,65.8544,65.7002,65.7387,286037.0
2024-05-03 10:10:00,68.2,68.21,68.07,68.17,199160.0,65.7387,65.7484,65.6134,65.7098,199160.0
2024-05-03 10:15:00,68.18,68.23,68.13,68.15,125298.0,65.7194,65.7676,65.6712,65.6905,125298.0
2024-05-03 10:20:00,68.15,68.15,68.03,68.13,80267.0,65.6905,65.6905,65.5748,65.6712,80267.0
2024-05-03 10:25:00,68.12,68.25,68.11,68.21,99611.0,65.6616,65.7869,65.652,65.7484,99611.0
2024-05-03 10:30:00,68.21,68.24,68.03,68.03,119575.0,65.7484,65.7773,65.5748,65.5748,119575.0
2024-05-03 10:35:00,68.04,68.12,67.94,67.95,239489.0,65.5845,65.6616,65.4881,65.4977,239489.0
2024-05-03 10:40:00,67.94,68.03,67.86,68.03,196563.0,65.4881,65.5748,65.411,65.5748,196563.0
2024-05-03 10:45:00,68.03,68.06,67.91,68.0,177813.0,65.5748,65.6038,65.4592,65.5459,177813.0
2024-05-03 10:50:00,67.99,67.99,67.82,67.84,129917.0,65.5363,65.5363,65.3724,65.3917,129917.0
2024-05-03 10:55:00,67.84,67.92,67.8,67.84,134782.0,65.3917,65.4688,65.3531,65.3917,134782.0
2024-05-03 11:00:00,67.84,67.96,67.83,67.91,223767.0,65.3917,65.5074,65.3821,65.4592,223767.0
2024-05-03 11:05:00,67.91,67.93,67.87,67.9,170310.0,65.4592,65.4785,65.4206,65.4495,170310.0
2024-05-03 11:10:00,67.9,67.93,67.87,67.92,282874.0,65.4495,65.4785,65.4206,65.4688,282874.0
2024-05-03 11:15:00,67.92,67.95,67.89,67.92,357863.0,65.4688,65.4977,65.4399,65.4688,357863.0
2024-05-03 11:20:00,67.93,68.05,67.92,68.04,116985.0,65.4785,65.5941,65.4688,65.5845,116985.0
2024-05-03 11:25:00,68.05,68.07,68.0,68.05,61941.0,65.5941,65.6134,65.5459,65.5941,61941.0
2024-05-03 11:30:00,68.05,68.08,68.01,68.03,67624.0,65.5941,65.623,65.5556,65.5748,67624.0
2024-05-03 11:35:00,68.04,68.11,68.04,68.09,37719.0,65.5845,65.652,65.5845,65.6327,37719.0
2024-05-03 11:40:00,68.09,68.15,68.06,68.07,37728.0,65.6327,65.6905,65.6038,65.6134,37728.0
2024-05-03 11:45:00,68.06,68.11,68.04,68.09,58826.0,65.6038,65.652,65.5845,65.6327,58826.0
2024-05-03 11:50:00,68.09,68.16,68.09,68.13,50407.0,65.6327,65.7002,65.6327,65.6712,50407.0
2024-05-03 11:55:00,68.13,68.19,68.1,68.1,53980.0,65.6712,65.7291,65.6423,65.6423,53980.0
2024-05-03 12:00:00,68.1,68.17,68.07,68.14,92740.0,65.6423,65.7098,65.6134,65.6809,92740.0
2024-05-03 12:05:00,68.15,68.2,68.12,68.2,65735.0,65.6905,65.7387,65.6616,65.7387,65735.0
2024-05-03 12:10:00,68.2,68.21,68.12,68.17,38810.0,65.7387,65.7484,65.6616,65.7098,38810.0
2024-05-03 12:15:00,68.17,68.19,68.15,68.17,35913.0,65.7098,65.7291,65.6905,65.7098,35913.0
2024-05-03 12:20:00,68.18,68.24,68.16,68.23,36204.0,65.7194,65.7773,65.7002,65.7676,36204.0
2024-05-03 12:25:00,68.23,68.24,68.2,68.23,51551.0,65.7676,65.7773,65.7387,65.7676,51551.0
2024-05-03 12:30:00,68.24,68.27,68.2,68.24,40091.0,65.7773,65.8062,65.7387,65.7773,40091.0
2024-05-03 12:35:00,68.24,68.27,68.21,68.22,64571.0,65.7773,65.8062,65.7484,65.758,64571.0
2024-05-03 12:40:00,68.22,68.22,68.14,68.15,50664.0,65.758,65.758,65.6809,65.6905,50664.0
2024-05-03 12:45:00,68.15,68.2,68.12,68.13,396651.0,65.6905,65.7387,65.6616,65.6712,396651.0
2024-05-03 12:50:00,68.13,68.15,68.11,68.13,79967.0,65.6712,65.6905,65.652,65.6712,79967.0
2024-05-03 12:55:00,68.13,68.17,68.13,68.17,44163.0,65.6712,65.7098,65.6712,65.7098,44163.0
2024-05-03 13:00:00,68.17,68.19,68.14,68.17,47547.0,65.7098,65.7291,65.6809,65.7098,47547.0
2024-05-03 13:05:00,68.17,68.23,68.16,68.21,92545.0,65.7098,65.7676,65.7002,65.7484,92545.0
2024-05-03 13:10:00,68.22,68.26,68.2,68.26,39414.0,65.758,65.7965,65.7387,65.7965,39414.0
2024-05-03 13:15:00,68.25,68.27,68.2,68.22,107752.0,65.7869,65.8062,65.7387,65.758,107752.0
2024-05-03 13:20:00,68.21,68.21,68.16,68.18,97377.0,65.7484,65.7484,65.7002,65.7194,97377.0
2024-05-03 13:25:00,68.17,68.22,68.17,68.2,45844.0,65.7098,65.758,65.7098,65.7387,45844.0
2024-05-03 13:30:00,68.2,68.23,68.17,68.21,56887.0,65.7387,65.7676,65.7098,65.7484,56887.0
2024-05-03 13:35:00,68.21,68.23,68.18,68.2,84535.0,65.7484,65.7676,65.7194,65.7387,84535.0
2024-05-03 13:40:00,68.21,68.25,68.2,68.24,97154.0,65.7484,65.7869,65.7387,65.7773,97154.0
2024-05-03 13:45:00,68.24,68.29,68.24,68.24,113588.0,65.7773,65.8255,65.7773,65.7773,113588.0
2024-05-03 13:50:00,68.24,68.28,68.24,68.27,64226.0,65.7773,65.8158,65.7773,65.8062,64226.0
2024-05-03 13:55:00,68.27,68.33,68.25,68.31,32588.0,65.8062,65.864,65.7869,65.8447,32588.0
2024-05-03 14:00:00,68.31,68.32,68.27,68.31,40847.0,65.8447,65.8544,65.8062,65.8447,40847.0
2024-05-03 14:05:00,68.32,68.34,68.3,68.31,89905.0,65.8544,65.8737,65.8351,65.8447,89905.0
2024-05-03 14:10:00,68.32,68.33,68.28,68.28,62215.0,65.8544,65.864,65.8158,65.8158,62215.0
2024-05-03 14:15:00,68.28,68.33,68.28,68.31,77015.0,65.8158,65.864,65.8158,65.8447,77015.0
2024-05-03 14:20:00,68.31,68.32,68.27,68.29,137723.0,65.8447,65.8544,65.8062,65.8255,137723.0
2024-05-03 14:25:00,68.3,68.31,68.24,68.25,151443.0,65.8351,65.8447,65.7773,65.7869,151443.0
2024-05-03 14:30:00,68.24,68.27,68.23,68.26,70037.0,65.7773,65.8062,65.7676,65.7965,70037.0
2024-05-03 14:35:00,68.26,68.31,68.25,68.26,205208.0,65.7965,65.8447,65.7869,65.7965,205208.0
2024-05-03 14:40:00,68.25,68.31,68.24,68.29,79516.0,65.7869,65.8447,65.7773,65.8255,79516.0
2024-05-03 14:45:00,68.3,68.31,68.27,68.28,100868.0,65.8351,65.8447,65.8062,65.8158,100868.0
2024-05-03 14:50:00,68.29,68.3,68.24,68.26,53035.0,65.8255,65.8351,65.7773,65.7965,53035.0
2024-05-03 14:55:00,68.25,68.29,68.22,68.27,101407.0,65.7869,65.8255,65.758,65.8062,101407.0
2024-05-03 15:00:00,68.26,68.26,68.22,68.23,60463.0,65.7965,65.7965,65.758,65.7676,60463.0
2024-05-03 15:05:00,68.24,68.27,68.21,68.23,96051.0,65.7773,65.8062,65.7484,65.7676,96051.0
2024-05-03 15:10:00,68.24,68.29,68.24,68.27,98587.0,65.7773,65.8255,65.7773,65.8062,98587.0
2024-05-03 15:15:00,68.27,68.28,68.22,68.25,114638.0,65.8062,65.8158,65.758,65.7869,114638.0
2024-05-03 15:20:00,68.25,68.27,68.17,68.19,152725.0,65.7869,65.8062,65.7098,65.7291,152725.0
2024-05-03 15:25:00,68.19,68.28,68.18,68.28,106766.0,65.7291,65.8158,65.7194,65.8158,106766.0
2024-05-03 15:30:00,68.27,68.3,68.24,68.28,89262.0,65.8062,65.8351,65.7773,65.8158,89262.0
2024-05-03 15:35:00,68.28,68.37,68.27,68.31,459334.0,65.8158,65.9026,65.8062,65.8447,459334.0
2024-05-03 15:40:00,68.3,68.32,68.25,68.28,229847.0,65.8351,65.8544,65.7869,65.8158,229847.0
2024-05-03 15:45:00,68.28,68.34,68.26,68.27,294100.0,65.8158,65.8737,65.7965,65.8062,294100.0
2024-05-03 15:50:00,68.27,68.44,68.25,68.44,477651.0,65.8062,65.9701,65.7869,65.9701,477651.0
2024-05-03 15:55:00,68.44,68.5,68.36,68.43,1666589.0,65.9701,66.0279,65.8929,65.9604,1666589.0
2024-05-06 09:30:00,68.54,68.78,68.53,68.57,513303.0,66.0664,66.2978,66.0568,66.0954,513303.0
2024-05-06 09:35:00,68.57,68.59,68.2,68.29,307947.0,66.0954,66.1146,65.7387,65.8255,307947.0
2024-05-06 09:40:00,68.28,68.64,68.28,68.64,255787.0,65.8158,66.1628,65.8158,66.1628,255787.0
2024-05-06 09:45:00,68.64,68.72,68.56,68.58,273086.0,66.1628,66.2399,66.0857,66.105,273086.0
2024-05-06 09:50:00,68.58,68.61,68.53,68.57,206482.0,66.105,66.1339,66.0568,66.0954,206482.0
2024-05-06 09:55:00,68.57,68.65,68.56,68.61,139068.0,66.0954,66.1725,66.0857,66.1339,139068.0
2024-05-06 10:00:00,68.61,68.63,68.51,68.56,122979.0,66.1339,66.1532,66.0375,66.0857,122979.0
2024-05-06 10:05:00,68.56,68.57,68.49,68.54,73044.0,66.0857,66.0954,66.0182,66.0664,73044.0
2024-05-06 10:10:00,68.55,68.63,68.54,68.63,66210.0,66.0761,66.1532,66.0664,66.1532,66210.0
2024-05-06 10:15:00,68.62,68.68,68.6,68.66,102229.0,66.1436,66.2014,66.1243,66.1821,102229.0
2024-05-06 10:20:00,68.65,68.67,68.56,68.61,114818.0,66.1725,66.1917,66.0857,66.1339,114818.0
2024-05-06 10:25:00,68.61,68.66,68.57,68.61,92246.0,66.1339,66.1821,66.0954,66.1339,92246.0
2024-05-06 10:30:00,68.6,68.65,68.57,68.6,126109.0,66.1243,66.1725,66.0954,66.1243,126109.0
2024-05-06 10:35:00,68.6,68.64,68.58,68.63,73514.0,66.1243,66.1628,66.105,66.1532,73514.0
2024-05-06 10:40:00,68.63,68.64,68.6,68.64,73601.0,66.1532,66.1628,66.1243,66.1628,73601.0
2024-05-06 10:45:00,68.64,68.67,68.59,68.64,79775.0,66.1628,66.1917,66.1146,66.1628,79775.0
2024-05-06 10:50:00,68.64,68.66,68.54,68.57,184140.0,66.1628,66.1821,66.0664,66.0954,184140.0
2024-05-06 10:55:00,68.56,68.6,68.51,68.6,127170.0,66.0857,66.1243,66.0375,66.1243,127170.0
2024-05-06 11:00:00,68.59,68.6,68.56,68.57,57930.0,66.1146,66.1243,66.0857,66.0954,57930.0
2024-05-06 11:05:00,68.57,68.65,68.56,68.63,41051.0,66.0954,66.1725,66.0857,66.1532,41051.0
2024-05-06 11:10:00,68.63,68.65,68.59,68.6,77792.0,66.1532,66.1725,66.1146,66.1243,77792.0
2024-05-06 11:15:00,68.61,68.64,68.58,68.61,70761.0,66.1339,66.1628,66.105,66.1339,70761.0
2024-05-06 11:20:00,68.61,68.61,68.55,68.55,46088.0,66.1339,66.1339,66.0761,66.0761,46088.0
2024-05-06 11:25:00,68.54,68.55,68.48,68.51,73131.0,66.0664,66.0761,66.0086,66.0375,73131.0
2024-05-06 11:30:00,68.52,68.54,68.47,68.48,105468.0,66.0472,66.0664,65.999,66.0086,105468.0
2024-05-06 11:35:00,68.48,68.5,68.47,68.48,75351.0,66.0086,66.0279,65.999,66.0086,75351.0
2024-05-06 11:40:00,68.48,68.49,68.44,68.48,55999.0,66.0086,66.0182,65.9701,66.0086,55999.0
2024-05-06 11:45:00,68.48,68.49,68.45,68.46,64666.0,66.0086,66.0182,65.9797,65.9893,64666.0
2024-05-06 11:50:00,68.45,68.48,68.44,68.48,28676.0,65.9797,66.0086,65.9701,66.0086,28676.0
2024-05-06 11:55:00,68.48,68.53,68.47,68.51,63925.0,66.0086,66.0568,65.999,66.0375,63925.0
2024-05-06 12:00:00,68.5,68.55,68.5,68.52,59890.0,66.0279,66.0761,66.0279,66.0472,59890.0
2024-05-06 12:05:00,68.52,68.55,68.5,68.54,53163.0,66.0472,66.0761,66.0279,66.0664,53163.0
2024-05-06 12:10:00,68.54,68.58,68.53,68.56,24048.0,66.0664,66.105,66.0568,66.0857,24048.0
2024-05-06 12:15:00,68.56,68.6,68.53,68.54,35306.0,66.0857,66.1243,66.0568,66.0664,35306.0
2024-05-06 12:20:00,68.55,68.62,68.54,68.59,64901.0,66.0761,66.1436,66.0664,66.1146,64901.0
2024-05-06 12:25:00,68.6,68.62,68.59,68.61,42603.0,66.1243,66.1436,66.1146,66.1339,42603.0
2024-05-06 12:30:00,68.61,68.65,68.59,68.64,74274.0,66.1339,66.1725,66.1146,66.1628,74274.0
2024-05-06 12:35:00,68.64,68.67,68.62,68.64,49023.0,66.1628,66.1917,66.1436,66.1628,49023.0
2024-05-06 12:40:00,68.65,68.66,68.59,68.59,59960.0,66.1725,66.1821,66.1146,66.1146,59960.0
2024-05-06 12:45:00,68.59,68.63,68.58,68.62,118255.0,66.1146,66.1532,66.105,66.1436,118255.0
2024-05-06 12:50:00,68.62,68.68,68.62,68.68,48458.0,66.1436,66.2014,66.1436,66.2014,48458.0
2024-05-06 12:55:00,68.69,68.7,68.66,68.69,45549.0,66.211,66.2207,66.1821,66.211,45549.0
2024-05-06 13:00:00,68.69,68.74,68.69,68.71,29982.0,66.211,66.2592,66.211,66.2303,29982.0
2024-05-06 13:05:00,68.7,68.72,68.69,68.69,171037.0,66.2207,66.2399,66.211,66.211,171037.0
2024-05-06 13:10:00,68.7,68.7,68.66,68.67,103058.0,66.2207,66.2207,66.1821,66.1917,103058.0
2024-05-06 13:15:00,68.67,68.7,68.66,68.69,165477.0,66.1917,66.2207,66.1821,66.211,165477.0
2024-05-06 13:20:00,68.69,68.72,68.67,68.72,55315.0,66.211,66.2399,66.1917,66.2399,55315.0
2024-05-06 13:25:00,68.73,68.74,68.69,68.72,36517.0,66.2496,66.2592,66.211,66.2399,36517.0
2024-05-06 13:30:00,68.71,68.73,68.68,68.69,41654.0,66.2303,66.2496,66.2014,66.211,41654.0
2024-05-06 13:35:00,68.7,68.72,68.67,68.69,58047.0,66.2207,66.2399,66.1917,66.211,58047.0
2024-05-06 13:40:00,68.7,68.7,68.68,68.69,20042.0,66.2207,66.2207,66.2014,66.211,20042.0
2024-05-06 13:45:00,68.69,68.72,68.65,68.66,53574.0,66.211,66.2399,66.1725,66.1821,53574.0
2024-05-06 13:50:00,68.66,68.7,68.66,68.69,31409.0,66.1821,66.2207,66.1821,66.211,31409.0
2024-05-06 13:55:00,68.7,68.71,68.68,68.69,38280.0,66.2207,66.2303,66.2014,66.211,38280.0
2024-05-06 14:00:00,68.7,68.73,68.69,68.72,44294.0,66.2207,66.2496,66.211,66.2399,44294.0
2024-05-06 14:05:00,68.72,68.72,68.66,68.7,62766.0,66.2399,66.2399,66.1821,66.2207,62766.0
2024-05-06 14:10:00,68.69,68.73,68.69,68.7,51478.0,66.211,66.2496,66.211,66.2207,51478.0
2024-05-06 14:15:00,68.7,68.73,68.7,68.73,36196.0,66.2207,66.2496,66.2207,66.2496,36196.0
2024-05-06 14:20:00,68.73,68.76,68.7,68.76,96585.0,66.2496,66.2785,66.2207,66.2785,96585.0
2024-05-06 14:25:00,68.76,68.8,68.75,68.78,111426.0,66.2785,66.3171,66.2689,66.2978,111426.0
2024-05-06 14:30:00,68.78,68.81,68.77,68.81,84142.0,66.2978,66.3267,66.2881,66.3267,84142.0
2024-05-06 14:35:00,68.81,68.83,68.79,68.81,77745.0,66.3267,66.346,66.3074,66.3267,77745.0
2024-05-06 14:40:00,68.8,68.82,68.79,68.8,46840.0,66.3171,66.3363,66.3074,66.3171,46840.0
2024-05-06 14:45:00,68.8,68.84,68.78,68.83,32053.0,66.3171,66.3556,66.2978,66.346,32053.0
2024-05-06 14:50:00,68.83,68.83,68.79,68.8,47355.0,66.346,66.346,66.3074,66.3171,47355.0
2024-05-06 14:55:00,68.8,68.82,68.77,68.8,75620.0,66.3171,66.3363,66.2881,66.3171,75620.0
2024-05-06 15:00:00,68.79,68.82,68.79,68.81,112857.0,66.3074,66.3363,66.3074,66.3267,112857.0
2024-05-06 15:05:00,68.81,68.82,68.75,68.77,138867.0,66.3267,66.3363,66.2689,66.2881,138867.0
2024-05-06 15:10:00,68.76,68.77,68.71,68.73,155971.0,66.2785,66.2881,66.2303,66.2496,155971.0
2024-05-06 15:15:00,68.72,68.77,68.71,68.76,90581.0,66.2399,66.2881,66.2303,66.2785,90581.0
2024-05-06 15:20:00,68.76,68.77,68.72,68.77,149196.0,66.2785,66.2881,66.2399,66.2881,149196.0
2024-05-06 15:25:00,68.77,68.79,68.72,68.72,78173.0,66.2881,66.3074,66.2399,66.2399,78173.0
2024-05-06 15:30:00,68.72,68.76,68.7,68.76,296936.0,66.2399,66.2785,66.2207,66.2785,296936.0
2024-05-06 15:35:00,68.76,68.77,68.71,68.72,149954.0,66.2785,66.2881,66.2303,66.2399,149954.0
2024-05-06 15:40:00,68.71,68.78,68.7,68.73,286566.0,66.2303,66.2978,66.2207,66.2496,286566.0
2024-05-06 15:45:00,68.74,68.74,68.62,68.69,233800.0,66.2592,66.2592,66.1436,66.211,233800.0
2024-05-06 15:50:00,68.7,68.79,68.65,68.78,477957.0,66.2207,66.3074,66.1725,66.2978,477957.0
2024-05-06 15:55:00,68.78,68.8,68.75,68.77,1129147.0,66.2978,66.3171,66.2689,66.2881,1129147.0
2024-05-07 09:30:00,69.05,69.15,68.95,68.95,699349.0,66.558,66.6544,66.4616,66.4616,699349.0
2024-05-07 09:35:00,68.95,69.18,68.9,69.18,415801.0,66.4616,66.6833,66.4134,66.6833,415801.0
2024-05-07 09:40:00,69.18,69.23,69.05,69.05,187692.0,66.6833,66.7315,66.558,66.558,187692.0
2024-05-07 09:45:00,69.06,69.27,69.05,69.26,291137.0,66.5677,66.7701,66.558,66.7605,291137.0
2024-05-07 09:50:00,69.27,69.39,69.24,69.28,200338.0,66.7701,66.8858,66.7412,66.7797,200338.0
2024-05-07 09:55:00,69.28,69.32,69.15,69.18,369557.0,66.7797,66.8183,66.6544,66.6833,369557.0
2024-05-07 10:00:00,69.19,69.2,69.07,69.2,265592.0,66.693,66.7026,66.5773,66.7026,265592.0
2024-05-07 10:05:00,69.19,69.28,69.19,69.24,110522.0,66.693,66.7797,66.693,66.7412,110522.0
2024-05-07 10:10:00,69.23,69.26,69.19,69.19,160588.0,66.7315,66.7605,66.693,66.693,160588.0
2024-05-07 10:15:00,69.19,69.25,69.15,69.18,111221.0,66.693,66.7508,66.6544,66.6833,111221.0
2024-05-07 10:20:00,69.19,69.25,69.16,69.25,104204.0,66.693,66.7508,66.6641,66.7508,104204.0
2024-05-07 10:25:00,69.27,69.3,69.2,69.27,111430.0,66.7701,66.799,66.7026,66.7701,111430.0
2024-05-07 10:30:00,69.28,69.35,69.26,69.33,76916.0,66.7797,66.8472,66.7605,66.8279,76916.0
2024-05-07 10:35:00,69.33,69.37,69.3,69.37,94545.0,66.8279,66.8665,66.799,66.8665,94545.0
2024-05-07 10:40:00,69.37,69.45,69.35,69.44,363506.0,66.8665,66.9436,66.8472,66.934,363506.0
2024-05-07 10:45:00,69.45,69.49,69.43,69.48,206478.0,66.9436,66.9822,66.9243,66.9725,206478.0
2024-05-07 10:50:00,69.48,69.5,69.43,69.46,75511.0,66.9725,66.9918,66.9243,66.9532,75511.0
2024-05-07 10:55:00,69.45,69.49,69.39,69.4,107090.0,66.9436,66.9822,66.8858,66.8954,107090.0
2024-05-07 11:00:00,69.41,69.42,69.34,69.38,80244.0,66.905,66.9147,66.8376,66.8761,80244.0
2024-05-07 11:05:00,69.39,69.4,69.31,69.31,65821.0,66.8858,66.8954,66.8087,66.8087,65821.0
2024-05-07 11:10:00,69.31,69.33,69.26,69.28,105901.0,66.8087,66.8279,66.7605,66.7797,105901.0
2024-05-07 11:15:00,69.28,69.3,69.25,69.26,78764.0,66.7797,66.799,66.7508,66.7605,78764.0
2024-05-07 11:20:00,69.26,69.29,69.21,69.25,216201.0,66.7605,66.7894,66.7123,66.7508,216201.0
2024-05-07 11:25:00,69.25,69.27,69.2,69.21,100990.0,66.7508,66.7701,66.7026,66.7123,100990.0
2024-05-07 11:30:00,69.2,69.22,69.14,69.14,122017.0,66.7026,66.7219,66.6448,66.6448,122017.0
2024-05-07 11:35:00,69.14,69.16,69.07,69.15,114422.0,66.6448,66.6641,66.5773,66.6544,114422.0
2024-05-07 11:40:00,69.16,69.18,69.14,69.15,64877.0,66.6641,66.6833,66.6448,66.6544,64877.0
2024-05-07 11:45:00,69.16,69.19,69.14,69.18,155692.0,66.6641,66.693,66.6448,66.6833,155692.0
2024-05-07 11:50:00,69.18,69.2,69.16,69.17,132121.0,66.6833,66.7026,66.6641,66.6737,132121.0
2024-05-07 11:55:00,69.18,69.23,69.18,69.21,82834.0,66.6833,66.7315,66.6833,66.7123,82834.0
2024-05-07 12:00:00,69.2,69.21,69.16,69.19,52892.0,66.7026,66.7123,66.6641,66.693,52892.0
2024-05-07 12:05:00,69.19,69.22,69.19,69.2,59136.0,66.693,66.7219,66.693,66.7026,59136.0
2024-05-07 12:10:00,69.2,69.22,69.16,69.17,65249.0,66.7026,66.7219,66.6641,66.6737,65249.0
2024-05-07 12:15:00,69.16,69.16,69.08,69.12,50965.0,66.6641,66.6641,66.587,66.6255,50965.0
2024-05-07 12:20:00,69.11,69.2,69.11,69.18,155435.0,66.6159,66.7026,66.6159,66.6833,155435.0
2024-05-07 12:25:00,69.17,69.2,69.16,69.17,52358.0,66.6737,66.7026,66.6641,66.6737,52358.0
2024-05-07 12:30:00,69.18,69.25,69.17,69.23,139002.0,66.6833,66.7508,66.6737,66.7315,139002.0
2024-05-07 12:35:00,69.24,69.26,69.22,69.24,63744.0,66.7412,66.7605,66.7219,66.7412,63744.0
2024-05-07 12:40:00,69.24,69.26,69.2,69.21,67848.0,66.7412,66.7605,66.7026,66.7123,67848.0
2024-05-07 12:45:00,69.2,69.21,69.18,69.19,63737.0,66.7026,66.7123,66.6833,66.693,63737.0
2024-05-07 12:50:00,69.18,69.19,69.15,69.17,224805.0,66.6833,66.693,66.6544,66.6737,224805.0
2024-05-07 12:55:00,69.17,69.18,69.12,69.15,98791.0,66.6737,66.6833,66.6255,66.6544,98791.0
2024-05-07 13:00:00,69.15,69.18,69.11,69.12,46503.0,66.6544,66.6833,66.6159,66.6255,46503.0
2024-05-07 13:05:00,69.12,69.17,69.11,69.17,64297.0,66.6255,66.6737,66.6159,66.6737,64297.0
2024-05-07 13:10:00,69.18,69.24,69.18,69.22,57686.0,66.6833,66.7412,66.6833,66.7219,57686.0
2024-05-07 13:15:00,69.22,69.29,69.22,69.28,41051.0,66.7219,66.7894,66.7219,66.7797,41051.0
2024-05-07 13:20:00,69.28,69.3,69.25,69.26,60770.0,66.7797,66.799,66.7508,66.7605,60770.0
2024-05-07 13:25:00,69.26,69.28,69.22,69.23,73745.0,66.7605,66.7797,66.7219,66.7315,73745.0
2024-05-07 13:30:00,69.23,69.23,69.15,69.15,40362.0,66.7315,66.7315,66.6544,66.6544,40362.0
2024-05-07 13:35:00,69.15,69.16,69.11,69.15,295169.0,66.6544,66.6641,66.6159,66.6544,295169.0
2024-05-07 13:40:00,69.14,69.15,69.08,69.13,106731.0,66.6448,66.6544,66.587,66.6351,106731.0
2024-05-07 13:45:00,69.14,69.14,69.04,69.05,73336.0,66.6448,66.6448,66.5484,66.558,73336.0
2024-05-07 13:50:00,69.05,69.09,69.03,69.07,70748.0,66.558,66.5966,66.5388,66.5773,70748.0
2024-05-07 13:55:00,69.08,69.08,69.02,69.03,45855.0,66.587,66.587,66.5291,66.5388,45855.0
2024-05-07 14:00:00,69.03,69.13,69.02,69.13,63286.0,66.5388,66.6351,66.5291,66.6351,63286.0
2024-05-07 14:05:00,69.12,69.15,69.11,69.11,72647.0,66.6255,66.6544,66.6159,66.6159,72647.0
2024-05-07 14:10:00,69.12,69.21,69.11,69.21,56049.0,66.6255,66.7123,66.6159,66.7123,56049.0
2024-05-07 14:15:00,69.21,69.24,69.17,69.18,123698.0,66.7123,66.7412,66.6737,66.6833,123698.0
2024-05-07 14:20:00,69.18,69.23,69.18,69.22,50709.0,66.6833,66.7315,66.6833,66.7219,50709.0
2024-05-07 14:25:00,69.22,69.22,69.17,69.17,145968.0,66.7219,66.7219,66.6737,66.6737,145968.0
2024-05-07 14:30:00,69.17,69.21,69.14,69.17,129888.0,66.6737,66.7123,66.6448,66.6737,129888.0
2024-05-07 14:35:00,69.17,69.2,69.14,69.2,84585.0,66.6737,66.7026,66.6448,66.7026,84585.0
2024-05-07 14:40:00,69.2,69.25,69.18,69.24,43186.0,66.7026,66.7508,66.6833,66.7412,43186.0
2024-05-07 14:45:00,69.24,69.29,69.23,69.29,132433.0,66.7412,66.7894,66.7315,66.7894,132433.0
2024-05-07 14:50:00,69.29,69.3,69.25,69.28,75519.0,66.7894,66.799,66.7508,66.7797,75519.0
2024-05-07 14:55:00,69.28,69.32,69.27,69.29,104994.0,66.7797,66.8183,66.7701,66.7894,104994.0
2024-05-07 15:00:00,69.3,69.32,69.27,69.31,132722.0,66.799,66.8183,66.7701,66.8087,132722.0
2024-05-07 15:05:00,69.3,69.34,69.29,69.31,50842.0,66.799,66.8376,66.7894,66.8087,50842.0
2024-05-07 15:10:00,69.31,69.32,69.23,69.24,103071.0,66.8087,66.8183,66.7315,66.7412,103071.0
2024-05-07 15:15:00,69.23,69.31,69.21,69.29,294612.0,66.7315,66.8087,66.7123,66.7894,294612.0
2024-05-07 15:20:00,69.28,69.33,69.28,69.3,135582.0,66.7797,66.8279,66.7797,66.799,135582.0
2024-05-07 15:25:00,69.3,69.32,69.28,69.31,78180.0,66.799,66.8183,66.7797,66.8087,78180.0
2024-05-07 15:30:00,69.31,69.37,69.29,69.31,158719.0,66.8087,66.8665,66.7894,66.8087,158719.0
2024-05-07 15:35:00,69.31,69.33,69.27,69.31,137998.0,66.8087,66.8279,66.7701,66.8087,137998.0
2024-05-07 15:40:00,69.31,69.33,69.25,69.28,148164.0,66.8087,66.8279,66.7508,66.7797,148164.0
2024-05-07 15:45:00,69.28,69.37,69.27,69.37,294867.0,66.7797,66.8665,66.7701,66.8665,294867.0
2024-05-07 15:50:00,69.36,69.52,69.34,69.49,625028.0,66.8568,67.0111,66.8376,66.9822,625028.0
2024-05-07 15:55:00,69.49,69.6,69.48,69.52,2173170.0,66.9822,67.0882,66.9725,67.0111,2173170.0
2024-05-08 09:30:00,69.36,69.49,69.22,69.44,508688.0,66.8568,66.9822,66.7219,66.934,508688.0
2024-05-08 09:35:00,69.45,69.57,69.39,69.44,325830.0,66.9436,67.0593,66.8858,66.934,325830.0
2024-05-08 09:40:00,69.43,69.6,69.38,69.58,223211.0,66.9243,67.0882,66.8761,67.0689,223211.0
2024-05-08 09:45:00,69.57,69.69,69.55,69.67,200736.0,67.0593,67.1749,67.04,67.1557,200736.0
2024-05-08 09:50:00,69.67,69.74,69.64,69.7,186936.0,67.1557,67.2231,67.1267,67.1846,186936.0
2024-05-08 09:55:00,69.7,69.73,69.61,69.72,135191.0,67.1846,67.2135,67.0978,67.2039,135191.0
2024-05-08 10:00:00,69.72,69.8,69.59,69.62,246531.0,67.2039,67.281,67.0785,67.1075,246531.0
2024-05-08 10:05:00,69.62,69.8,69.59,69.8,183149.0,67.1075,67.281,67.0785,67.281,183149.0
2024-05-08 10:10:00,69.8,69.93,69.79,69.91,216239.0,67.281,67.4063,67.2713,67.387,216239.0
2024-05-08 10:15:00,69.92,69.95,69.84,69.95,169259.0,67.3966,67.4256,67.3195,67.4256,169259.0
2024-05-08 10:20:00,69.95,69.96,69.84,69.86,60701.0,67.4256,67.4352,67.3195,67.3388,60701.0
2024-05-08 10:25:00,69.86,69.99,69.86,69.98,82182.0,67.3388,67.4641,67.3388,67.4545,82182.0
2024-05-08 10:30:00,69.99,70.05,69.95,70.03,153766.0,67.4641,67.5219,67.4256,67.5027,153766.0
2024-05-08 10:35:00,70.03,70.04,69.98,70.02,65184.0,67.5027,67.5123,67.4545,67.493,65184.0
2024-05-08 10:40:00,70.02,70.04,69.94,69.99,72862.0,67.493,67.5123,67.4159,67.4641,72862.0
2024-05-08 10:45:00,69.99,70.07,69.98,70.07,113593.0,67.4641,67.5412,67.4545,67.5412,113593.0
2024-05-08 10:50:00,70.07,70.11,70.02,70.03,104148.0,67.5412,67.5798,67.493,67.5027,104148.0
2024-05-08 10:55:00,70.03,70.09,70.03,70.07,78083.0,67.5027,67.5605,67.5027,67.5412,78083.0
2024-05-08 11:00:00,70.08,70.09,69.99,70.01,67250.0,67.5509,67.5605,67.4641,67.4834,67250.0
2024-05-08 11:05:00,70.0,70.08,69.99,70.03,204485.0,67.4738,67.5509,67.4641,67.5027,204485.0
2024-05-08 11:10:00,70.03,70.13,70.03,70.09,196565.0,67.5027,67.5991,67.5027,67.5605,196565.0
2024-05-08 11:15:00,70.09,70.1,70.02,70.03,136657.0,67.5605,67.5701,67.493,67.5027,136657.0
2024-05-08 11:20:00,70.03,70.06,70.0,70.06,142504.0,67.5027,67.5316,67.4738,67.5316,142504.0
2024-05-08 11:25:00,70.05,70.06,69.97,69.99,122721.0,67.5219,67.5316,67.4448,67.4641,122721.0
2024-05-08 11:30:00,69.99,70.04,69.98,70.01,270367.0,67.4641,67.5123,67.4545,67.4834,270367.0
2024-05-08 11:35:00,70.02,70.03,69.99,70.01,108503.0,67.493,67.5027,67.4641,67.4834,108503.0
2024-05-08 11:40:00,70.01,70.01,69.94,69.95,48697.0,67.4834,67.4834,67.4159,67.4256,48697.0
2024-05-08 11:45:00,69.95,69.96,69.92,69.92,60188.0,67.4256,67.4352,67.3966,67.3966,60188.0
2024-05-08 11:50:00,69.92,69.94,69.9,69.92,127629.0,67.3966,67.4159,67.3774,67.3966,127629.0
2024-05-08 11:55:00,69.92,69.95,69.89,69.93,104202.0,67.3966,67.4256,67.3677,67.4063,104202.0
2024-05-08 12:00:00,69.93,69.96,69.91,69.92,74038.0,67.4063,67.4352,67.387,67.3966,74038.0
2024-05-08 12:05:00,69.92,69.93,69.87,69.88,129722.0,67.3966,67.4063,67.3484,67.3581,129722.0
2024-05-08 12:10:00,69.88,69.91,69.86,69.9,155184.0,67.3581,67.387,67.3388,67.3774,155184.0
2024-05-08 12:15:00,69.9,69.9,69.83,69.84,56008.0,67.3774,67.3774,67.3099,67.3195,56008.0
2024-05-08 12:20:00,69.84,69.84,69.78,69.81,120068.0,67.3195,67.3195,67.2617,67.2906,120068.0
2024-05-08 12:25:00,69.81,69.87,69.8,69.86,120477.0,67.2906,67.3484,67.281,67.3388,120477.0
2024-05-08 12:30:00,69.86,69.89,69.85,69.88,47934.0,67.3388,67.3677,67.3292,67.3581,47934.0
2024-05-08 12:35:00,69.88,69.91,69.86,69.88,50055.0,67.3581,67.387,67.3388,67.3581,50055.0
2024-05-08 12:40:00,69.88,69.94,69.87,69.94,40428.0,67.3581,67.4159,67.3484,67.4159,40428.0
2024-05-08 12:45:00,69.94,69.97,69.93,69.93,46626.0,67.4159,67.4448,67.4063,67.4063,46626.0
2024-05-08 12:50:00,69.94,69.98,69.92,69.98,51964.0,67.4159,67.4545,67.3966,67.4545,51964.0
2024-05-08 12:55:00,69.98,70.04,69.97,70.0,88233.0,67.4545,67.5123,67.4448,67.4738,88233.0
2024-05-08 13:00:00,69.99,70.0,69.93,69.97,86660.0,67.4641,67.4738,67.4063,67.4448,86660.0
2024-05-08 13:05:00,69.97,69.98,69.94,69.98,30236.0,67.4448,67.4545,67.4159,67.4545,30236.0
2024-05-08 13:10:00,69.98,69.99,69.95,69.96,41307.0,67.4545,67.4641,67.4256,67.4352,41307.0
2024-05-08 13:15:00,69.96,70.02,69.96,70.01,34469.0,67.4352,67.493,67.4352,67.4834,34469.0
2024-05-08 13:20:00,70.0,70.04,69.98,70.03,75892.0,67.4738,67.5123,67.4545,67.5027,75892.0
2024-05-08 13:25:00,70.03,70.07,70.01,70.04,48220.0,67.5027,67.5412,67.4834,67.5123,48220.0
2024-05-08 13:30:00,70.04,70.07,70.02,70.06,189110.0,67.5123,67.5412,67.493,67.5316,189110.0
2024-05-08 13:35:00,70.05,70.08,70.05,70.06,52954.0,67.5219,67.5509,67.5219,67.5316,52954.0
2024-05-08 13:40:00,70.06,70.15,70.05,70.12,63809.0,67.5316,67.6183,67.5219,67.5894,63809.0
2024-05-08 13:45:00,70.12,70.14,70.1,70.11,52485.0,67.5894,67.6087,67.5701,67.5798,52485.0
2024-05-08 13:50:00,70.1,70.16,70.1,70.15,78394.0,67.5701,67.628,67.5701,67.6183,78394.0
2024-05-08 13:55:00,70.15,70.2,70.14,70.18,129187.0,67.6183,67.6665,67.6087,67.6473,129187.0
2024-05-08 14:00:00,70.18,70.2,70.15,70.18,125608.0,67.6473,67.6665,67.6183,67.6473,125608.0
2024-05-08 14:05:00,70.18,70.19,70.13,70.14,63376.0,67.6473,67.6569,67.5991,67.6087,63376.0
2024-05-08 14:10:00,70.14,70.18,70.12,70.17,58461.0,67.6087,67.6473,67.5894,67.6376,58461.0
2024-05-08 14:15:00,70.17,70.18,70.12,70.14,94638.0,67.6376,67.6473,67.5894,67.6087,94638.0
2024-05-08 14:20:00,70.14,70.15,70.1,70.11,246190.0,67.6087,67.6183,67.5701,67.5798,246190.0
2024-05-08 14:25:00,70.11,70.2,70.11,70.18,210407.0,67.5798,67.6665,67.5798,67.6473,210407.0
2024-05-08 14:30:00,70.19,70.19,70.15,70.16,80476.0,67.6569,67.6569,67.6183,67.628,80476.0
2024-05-08 14:35:00,70.16,70.18,70.14,70.17,132900.0,67.628,67.6473,67.6087,67.6376,132900.0
2024-05-08 14:40:00,70.17,70.19,70.16,70.17,193708.0,67.6376,67.6569,67.628,67.6376,193708.0
2024-05-08 14:45:00,70.17,70.19,70.13,70.14,99792.0,67.6376,67.6569,67.5991,67.6087,99792.0
2024-05-08 14:50:00,70.14,70.16,70.13,70.13,64084.0,67.6087,67.628,67.5991,67.5991,64084.0
2024-05-08 14:55:00,70.13,70.13,70.09,70.13,92645.0,67.5991,67.5991,67.5605,67.5991,92645.0
2024-05-08 15:00:00,70.14,70.16,70.13,70.14,225403.0,67.6087,67.628,67.5991,67.6087,225403.0
2024-05-08 15:05:00,70.14,70.17,70.12,70.15,521479.0,67.6087,67.6376,67.5894,67.6183,521479.0
2024-05-08 15:10:00,70.15,70.16,70.12,70.15,97441.0,67.6183,67.628,67.5894,67.6183,97441.0
2024-05-08 15:15:00,70.15,70.15,70.12,70.13,112128.0,67.6183,67.6183,67.5894,67.5991,112128.0
2024-05-08 15:20:00,70.14,70.17,70.13,70.17,153785.0,67.6087,67.6376,67.5991,67.6376,153785.0
2024-05-08 15:25:00,70.16,70.2,70.14,70.17,167354.0,67.628,67.6665,67.6087,67.6376,167354.0
2024-05-08 15:30:00,70.17,70.18,70.14,70.17,134299.0,67.6376,67.6473,67.6087,67.6376,134299.0
2024-05-08 15:35:00,70.17,70.21,70.15,70.17,172866.0,67.6376,67.6762,67.6183,67.6376,172866.0
2024-05-08 15:40:00,70.18,70.25,70.17,70.23,147063.0,67.6473,67.7147,67.6376,67.6955,147063.0
2024-05-08 15:45:00,70.23,70.24,70.18,70.23,235670.0,67.6955,67.7051,67.6473,67.6955,235670.0
2024-05-08 15:50:00,70.23,70.31,70.21,70.26,736223.0,67.6955,67.7726,67.6762,67.7244,736223.0
2024-05-08 15:55:00,70.25,70.3,70.22,70.25,1626916.0,67.7147,67.7629,67.6858,67.7147,1626916.0
2024-05-09 09:30:00,70.16,70.42,70.07,70.41,637034.0,67.628,67.8786,67.5412,67.869,637034.0
2024-05-09 09:35:00,70.41,70.46,70.21,70.22,532469.0,67.869,67.9171,67.6762,67.6858,532469.0
2024-05-09 09:40:00,70.23,70.35,70.15,70.25,480996.0,67.6955,67.8111,67.6183,67.7147,480996.0
2024-05-09 09:45:00,70.25,70.43,70.24,70.42,293052.0,67.7147,67.8882,67.7051,67.8786,293052.0
2024-05-09 09:50:00,70.43,70.53,70.4,70.44,438846.0,67.8882,67.9846,67.8593,67.8979,438846.0
2024-05-09 09:55:00,70.44,70.46,70.3,70.31,232159.0,67.8979,67.9171,67.7629,67.7726,232159.0
2024-05-09 10:00:00,70.31,70.38,70.3,70.34,119832.0,67.7726,67.84,67.7629,67.8015,119832.0
2024-05-09 10:05:00,70.34,70.37,70.28,70.34,281654.0,67.8015,67.8304,67.7436,67.8015,281654.0
2024-05-09 10:10:00,70.34,70.41,70.33,70.36,150175.0,67.8015,67.869,67.7918,67.8208,150175.0
2024-05-09 10:15:00,70.36,70.45,70.32,70.44,819848.0,67.8208,67.9075,67.7822,67.8979,819848.0
2024-05-09 10:20:00,70.44,70.52,70.42,70.52,118237.0,67.8979,67.975,67.8786,67.975,118237.0
2024-05-09 10:25:00,70.51,70.59,70.49,70.56,127108.0,67.9653,68.0425,67.9461,68.0135,127108.0
2024-05-09 10:30:00,70.56,70.68,70.53,70.67,131151.0,68.0135,68.1292,67.9846,68.1196,131151.0
2024-05-09 10:35:00,70.68,70.75,70.67,70.71,210876.0,68.1292,68.1967,68.1196,68.1581,210876.0
2024-05-09 10:40:00,70.72,70.88,70.7,70.88,253789.0,68.1678,68.322,68.1485,68.322,253789.0
2024-05-09 10:45:00,70.88,70.88,70.8,70.85,1065830.0,68.322,68.322,68.2449,68.2931,1065830.0
2024-05-09 10:50:00,70.85,70.92,70.84,70.9,388102.0,68.2931,68.3605,68.2834,68.3413,388102.0
2024-05-09 10:55:00,70.9,70.95,70.89,70.91,162867.0,68.3413,68.3895,68.3316,68.3509,162867.0
2024-05-09 11:00:00,70.92,70.93,70.83,70.84,134711.0,68.3605,68.3702,68.2738,68.2834,134711.0
2024-05-09 11:05:00,70.84,70.89,70.82,70.88,425352.0,68.2834,68.3316,68.2642,68.322,425352.0
2024-05-09 11:10:00,70.87,70.9,70.82,70.85,105841.0,68.3124,68.3413,68.2642,68.2931,105841.0
2024-05-09 11:15:00,70.85,70.89,70.79,70.79,145997.0,68.2931,68.3316,68.2352,68.2352,145997.0
2024-05-09 11:20:00,70.8,70.8,70.76,70.78,105580.0,68.2449,68.2449,68.2063,68.2256,105580.0
2024-05-09 11:25:00,70.78,70.81,70.76,70.79,114097.0,68.2256,68.2545,68.2063,68.2352,114097.0
2024-05-09 11:30:00,70.79,70.82,70.77,70.79,242275.0,68.2352,68.2642,68.216,68.2352,242275.0
2024-05-09 11:35:00,70.78,70.85,70.78,70.84,226991.0,68.2256,68.2931,68.2256,68.2834,226991.0
2024-05-09 11:40:00,70.84,70.89,70.83,70.89,159411.0,68.2834,68.3316,68.2738,68.3316,159411.0
2024-05-09 11:45:00,70.89,70.91,70.85,70.9,134213.0,68.3316,68.3509,68.2931,68.3413,134213.0
2024-05-09 11:50:00,70.9,70.9,70.8,70.82,72798.0,68.3413,68.3413,68.2449,68.2642,72798.0
2024-05-09 11:55:00,70.81,70.88,70.81,70.87,60559.0,68.2545,68.322,68.2545,68.3124,60559.0
2024-05-09 12:00:00,70.87,70.91,70.85,70.9,160437.0,68.3124,68.3509,68.2931,68.3413,160437.0
2024-05-09 12:05:00,70.9,71.0,70.89,70.99,175729.0,68.3413,68.4377,68.3316,68.428,175729.0
2024-05-09 12:10:00,70.98,71.02,70.98,71.02,78073.0,68.4184,68.4569,68.4184,68.4569,78073.0
2024-05-09 12:15:00,71.01,71.08,71.01,71.03,192863.0,68.4473,68.5148,68.4473,68.4666,192863.0
2024-05-09 12:20:00,71.04,71.06,70.99,71.03,102099.0,68.4762,68.4955,68.428,68.4666,102099.0
2024-05-09 12:25:00,71.03,71.06,71.02,71.04,52875.0,68.4666,68.4955,68.4569,68.4762,52875.0
2024-05-09 12:30:00,71.04,71.05,70.97,70.97,83564.0,68.4762,68.4859,68.4087,68.4087,83564.0
2024-05-09 12:35:00,70.97,70.99,70.95,70.97,124678.0,68.4087,68.428,68.3895,68.4087,124678.0
2024-05-09 12:40:00,70.98,70.98,70.92,70.94,61123.0,68.4184,68.4184,68.3605,68.3798,61123.0
2024-05-09 12:45:00,70.95,70.98,70.92,70.94,127831.0,68.3895,68.4184,68.3605,68.3798,127831.0
2024-05-09 12:50:00,70.94,70.97,70.94,70.96,63497.0,68.3798,68.4087,68.3798,68.3991,63497.0
2024-05-09 12:55:00,70.95,70.97,70.9,70.92,77824.0,68.3895,68.4087,68.3413,68.3605,77824.0
2024-05-09 13:00:00,70.92,70.96,70.91,70.94,173417.0,68.3605,68.3991,68.3509,68.3798,173417.0
2024-05-09 13:05:00,70.94,70.96,70.89,70.94,133554.0,68.3798,68.3991,68.3316,68.3798,133554.0
2024-05-09 13:10:00,70.94,70.95,70.92,70.94,106457.0,68.3798,68.3895,68.3605,68.3798,106457.0
2024-05-09 13:15:00,70.94,70.95,70.87,70.88,626253.0,68.3798,68.3895,68.3124,68.322,626253.0
2024-05-09 13:20:00,70.88,70.92,70.87,70.9,306851.0,68.322,68.3605,68.3124,68.3413,306851.0
2024-05-09 13:25:00,70.9,70.97,70.9,70.93,102265.0,68.3413,68.4087,68.3413,68.3702,102265.0
2024-05-09 13:30:00,70.94,70.97,70.93,70.94,57627.0,68.3798,68.4087,68.3702,68.3798,57627.0
2024-05-09 13:35:00,70.95,71.0,70.94,71.0,207660.0,68.3895,68.4377,68.3798,68.4377,207660.0
2024-05-09 13:40:00,71.0,71.03,70.98,71.03,184578.0,68.4377,68.4666,68.4184,68.4666,184578.0
2024-05-09 13:45:00,71.03,71.04,70.97,70.98,97249.0,68.4666,68.4762,68.4087,68.4184,97249.0
2024-05-09 13:50:00,70.98,70.99,70.95,70.98,105498.0,68.4184,68.428,68.3895,68.4184,105498.0
2024-05-09 13:55:00,70.98,70.98,70.94,70.96,41804.0,68.4184,68.4184,68.3798,68.3991,41804.0
2024-05-09 14:00:00,70.96,70.98,70.94,70.97,50766.0,68.3991,68.4184,68.3798,68.4087,50766.0
2024-05-09 14:05:00,70.96,71.01,70.95,71.0,208058.0,68.3991,68.4473,68.3895,68.4377,208058.0
2024-05-09 14:10:00,71.0,71.01,70.97,70.98,42838.0,68.4377,68.4473,68.4087,68.4184,42838.0
2024-05-09 14:15:00,70.98,70.99,70.95,70.99,138438.0,68.4184,68.428,68.3895,68.428,138438.0
2024-05-09 14:20:00,70.99,71.01,70.98,70.99,171942.0,68.428,68.4473,68.4184,68.428,171942.0
2024-05-09 14:25:00,71.0,71.06,70.99,71.04,160829.0,68.4377,68.4955,68.428,68.4762,160829.0
2024-05-09 14:30:00,71.05,71.08,71.04,71.08,127234.0,68.4859,68.5148,68.4762,68.5148,127234.0
2024-05-09 14:35:00,71.08,71.17,71.07,71.17,140392.0,68.5148,68.6015,68.5051,68.6015,140392.0
2024-05-09 14:40:00,71.16,71.17,71.12,71.14,164041.0,68.5919,68.6015,68.5533,68.5726,164041.0
2024-05-09 14:45:00,71.14,71.14,71.09,71.12,174980.0,68.5726,68.5726,68.5244,68.5533,174980.0
2024-05-09 14:50:00,71.12,71.14,71.1,71.12,100269.0,68.5533,68.5726,68.5341,68.5533,100269.0
2024-05-09 14:55:00,71.12,71.16,71.11,71.16,127914.0,68.5533,68.5919,68.5437,68.5919,127914.0
2024-05-09 15:00:00,71.16,71.17,71.06,71.08,198393.0,68.5919,68.6015,68.4955,68.5148,198393.0
2024-05-09 15:05:00,71.09,71.12,71.07,71.08,134127.0,68.5244,68.5533,68.5051,68.5148,134127.0
2024-05-09 15:10:00,71.08,71.09,71.06,71.09,147484.0,68.5148,68.5244,68.4955,68.5244,147484.0
2024-05-09 15:15:00,71.09,71.11,71.08,71.11,117810.0,68.5244,68.5437,68.5148,68.5437,117810.0
2024-05-09 15:20:00,71.11,71.12,71.04,71.06,243725.0,68.5437,68.5533,68.4762,68.4955,243725.0
2024-05-09 15:25:00,71.06,71.07,71.03,71.05,239219.0,68.4955,68.5051,68.4666,68.4859,239219.0
2024-05-09 15:30:00,71.06,71.14,71.04,71.14,317542.0,68.4955,68.5726,68.4762,68.5726,317542.0
2024-05-09 15:35:00,71.14,71.23,71.11,71.2,330994.0,68.5726,68.6594,68.5437,68.6304,330994.0
2024-05-09 15:40:00,71.2,71.24,71.17,71.22,277218.0,68.6304,68.669,68.6015,68.6497,277218.0
2024-05-09 15:45:00,71.21,71.28,71.2,71.25,457053.0,68.6401,68.7076,68.6304,68.6786,457053.0
2024-05-09 15:50:00,71.25,71.33,71.24,71.3,654529.0,68.6786,68.7558,68.669,68.7268,654529.0
2024-05-09 15:55:00,71.29,71.41,71.29,71.37,2490779.0,68.7172,68.8329,68.7172,68.7943,2490779.0
2024-05-10 09:30:00,71.76,71.85,71.5,71.5,630635.0,69.1702,69.257,68.9196,68.9196,630635.0
2024-05-10 09:35:00,71.51,71.56,71.28,71.33,406723.0,68.9293,68.9775,68.7076,68.7558,406723.0
2024-05-10 09:40:00,71.33,71.38,71.2,71.26,496152.0,68.7558,68.8039,68.6304,68.6883,496152.0
2024-05-10 09:45:00,71.26,71.28,71.19,71.24,375090.0,68.6883,68.7076,68.6208,68.669,375090.0
2024-05-10 09:50:00,71.25,71.43,71.24,71.34,818136.0,68.6786,68.8521,68.669,68.7654,818136.0
2024-05-10 09:55:00,71.33,71.39,71.25,71.32,330456.0,68.7558,68.8136,68.6786,68.7461,330456.0
2024-05-10 10:00:00,71.31,71.33,71.07,71.17,499906.0,68.7365,68.7558,68.5051,68.6015,499906.0
2024-05-10 10:05:00,71.17,71.38,71.13,71.38,189135.0,68.6015,68.8039,68.563,68.8039,189135.0
2024-05-10 10:10:00,71.39,71.48,71.36,71.47,238927.0,68.8136,68.9003,68.7847,68.8907,238927.0
2024-05-10 10:15:00,71.47,71.53,71.45,71.49,202640.0,68.8907,68.9485,68.8714,68.91,202640.0
2024-05-10 10:20:00,71.49,71.52,71.42,71.46,198436.0,68.91,68.9389,68.8425,68.8811,198436.0
2024-05-10 10:25:00,71.45,71.57,71.42,71.51,320466.0,68.8714,68.9871,68.8425,68.9293,320466.0
2024-05-10 10:30:00,71.51,71.55,71.47,71.5,160497.0,68.9293,68.9678,68.8907,68.9196,160497.0
2024-05-10 10:35:00,71.5,71.58,71.47,71.55,339829.0,68.9196,68.9967,68.8907,68.9678,339829.0
2024-05-10 10:40:00,71.56,71.58,71.45,71.47,272414.0,68.9775,68.9967,68.8714,68.8907,272414.0
2024-05-10 10:45:00,71.47,71.5,71.43,71.5,129692.0,68.8907,68.9196,68.8521,68.9196,129692.0
2024-05-10 10:50:00,71.49,71.51,71.42,71.43,255267.0,68.91,68.9293,68.8425,68.8521,255267.0
2024-05-10 10:55:00,71.44,71.47,71.38,71.4,98592.0,68.8618,68.8907,68.8039,68.8232,98592.0
2024-05-10 11:00:00,71.39,71.39,71.24,71.26,296478.0,68.8136,68.8136,68.669,68.6883,296478.0
2024-05-10 11:05:00,71.26,71.28,71.18,71.26,254084.0,68.6883,68.7076,68.6112,68.6883,254084.0
2024-05-10 11:10:00,71.26,71.28,71.24,71.27,137880.0,68.6883,68.7076,68.669,68.6979,137880.0
2024-05-10 11:15:00,71.27,71.28,71.21,71.23,123132.0,68.6979,68.7076,68.6401,68.6594,123132.0
2024-05-10 11:20:00,71.23,71.36,71.22,71.34,226599.0,68.6594,68.7847,68.6497,68.7654,226599.0
2024-05-10 11:25:00,71.34,71.37,71.32,71.36,77414.0,68.7654,68.7943,68.7461,68.7847,77414.0
2024-05-10 11:30:00,71.36,71.39,71.33,71.34,113417.0,68.7847,68.8136,68.7558,68.7654,113417.0
2024-05-10 11:35:00,71.34,71.39,71.31,71.39,166823.0,68.7654,68.8136,68.7365,68.8136,166823.0
2024-05-10 11:40:00,71.39,71.46,71.38,71.4,260514.0,68.8136,68.8811,68.8039,68.8232,260514.0
2024-05-10 11:45:00,71.39,71.45,71.39,71.42,94612.0,68.8136,68.8714,68.8136,68.8425,94612.0
2024-05-10 11:50:00,71.42,71.43,71.4,71.42,95617.0,68.8425,68.8521,68.8232,68.8425,95617.0
2024-05-10 11:55:00,71.42,71.49,71.42,71.49,141254.0,68.8425,68.91,68.8425,68.91,141254.0
2024-05-10 12:00:00,71.48,71.51,71.39,71.41,160914.0,68.9003,68.9293,68.8136,68.8329,160914.0
2024-05-10 12:05:00,71.41,71.43,71.37,71.4,94646.0,68.8329,68.8521,68.7943,68.8232,94646.0
2024-05-10 12:10:00,71.4,71.43,71.39,71.42,32256.0,68.8232,68.8521,68.8136,68.8425,32256.0
2024-05-10 12:15:00,71.42,71.45,71.38,71.4,56104.0,68.8425,68.8714,68.8039,68.8232,56104.0
2024-05-10 12:20:00,71.39,71.43,71.37,71.43,57323.0,68.8136,68.8521,68.7943,68.8521,57323.0
2024-05-10 12:25:00,71.44,71.46,71.4,71.42,101820.0,68.8618,68.8811,68.8232,68.8425,101820.0
2024-05-10 12:30:00,71.42,71.46,71.41,71.43,181840.0,68.8425,68.8811,68.8329,68.8521,181840.0
2024-05-10 12:35:00,71.42,71.45,71.4,71.42,144600.0,68.8425,68.8714,68.8232,68.8425,144600.0
2024-05-10 12:40:00,71.41,71.46,71.41,71.44,69884.0,68.8329,68.8811,68.8329,68.8618,69884.0
2024-05-10 12:45:00,71.44,71.46,71.41,71.45,98990.0,68.8618,68.8811,68.8329,68.8714,98990.0
2024-05-10 12:50:00,71.45,71.46,71.43,71.44,34200.0,68.8714,68.8811,68.8521,68.8618,34200.0
2024-05-10 12:55:00,71.44,71.44,71.32,71.33,173715.0,68.8618,68.8618,68.7461,68.7558,173715.0
2024-05-10 13:00:00,71.32,71.39,71.3,71.37,152561.0,68.7461,68.8136,68.7268,68.7943,152561.0
2024-05-10 13:05:00,71.37,71.39,71.31,71.32,100434.0,68.7943,68.8136,68.7365,68.7461,100434.0
2024-05-10 13:10:00,71.32,71.32,71.15,71.16,197972.0,68.7461,68.7461,68.5822,68.5919,197972.0
2024-05-10 13:15:00,71.16,71.21,71.07,71.2,244759.0,68.5919,68.6401,68.5051,68.6304,244759.0
2024-05-10 13:20:00,71.2,71.21,71.14,71.14,57616.0,68.6304,68.6401,68.5726,68.5726,57616.0
2024-05-10 13:25:00,71.14,71.17,71.11,71.16,272890.0,68.5726,68.6015,68.5437,68.5919,272890.0
2024-05-10 13:30:00,71.17,71.22,71.15,71.2,207847.0,68.6015,68.6497,68.5822,68.6304,207847.0
2024-05-10 13:35:00,71.22,71.3,71.2,71.29,166850.0,68.6497,68.7268,68.6304,68.7172,166850.0
2024-05-10 13:40:00,71.29,71.3,71.26,71.28,106632.0,68.7172,68.7268,68.6883,68.7076,106632.0
2024-05-10 13:45:00,71.28,71.31,71.24,71.25,85085.0,68.7076,68.7365,68.669,68.6786,85085.0
2024-05-10 13:50:00,71.25,71.3,71.24,71.29,143005.0,68.6786,68.7268,68.669,68.7172,143005.0
2024-05-10 13:55:00,71.28,71.32,71.25,71.31,49034.0,68.7076,68.7461,68.6786,68.7365,49034.0
2024-05-10 14:00:00,71.31,71.32,71.26,71.28,51009.0,68.7365,68.7461,68.6883,68.7076,51009.0
2024-05-10 14:05:00,71.27,71.29,71.2,71.25,252368.0,68.6979,68.7172,68.6304,68.6786,252368.0
2024-05-10 14:10:00,71.25,71.3,71.22,71.28,102994.0,68.6786,68.7268,68.6497,68.7076,102994.0
2024-05-10 14:15:00,71.28,71.31,71.27,71.3,19364.0,68.7076,68.7365,68.6979,68.7268,19364.0
2024-05-10 14:20:00,71.3,71.3,71.24,71.24,26536.0,68.7268,68.7268,68.669,68.669,26536.0
2024-05-10 14:25:00,71.24,71.27,71.19,71.23,152722.0,68.669,68.6979,68.6208,68.6594,152722.0
2024-05-10 14:30:00,71.23,71.24,71.21,71.23,51001.0,68.6594,68.669,68.6401,68.6594,51001.0
2024-05-10 14:35:00,71.23,71.26,71.21,71.25,59954.0,68.6594,68.6883,68.6401,68.6786,59954.0
2024-05-10 14:40:00,71.26,71.31,71.25,71.29,139185.0,68.6883,68.7365,68.6786,68.7172,139185.0
2024-05-10 14:45:00,71.3,71.31,71.28,71.29,54278.0,68.7268,68.7365,68.7076,68.7172,54278.0
2024-05-10 14:50:00,71.29,71.36,71.29,71.36,146233.0,68.7172,68.7847,68.7172,68.7847,146233.0
2024-05-10 14:55:00,71.36,71.37,71.32,71.33,76553.0,68.7847,68.7943,68.7461,68.7558,76553.0
2024-05-10 15:00:00,71.33,71.37,71.29,71.36,126057.0,68.7558,68.7943,68.7172,68.7847,126057.0
2024-05-10 15:05:00,71.36,71.38,71.34,71.37,126265.0,68.7847,68.8039,68.7654,68.7943,126265.0
2024-05-10 15:10:00,71.37,71.39,71.34,71.35,130737.0,68.7943,68.8136,68.7654,68.775,130737.0
2024-05-10 15:15:00,71.35,71.39,71.33,71.36,232982.0,68.775,68.8136,68.7558,68.7847,232982.0
2024-05-10 15:20:00,71.37,71.41,71.35,71.4,221364.0,68.7943,68.8329,68.775,68.8232,221364.0
2024-05-10 15:25:00,71.4,71.4,71.34,71.36,184426.0,68.8232,68.8232,68.7654,68.7847,184426.0
2024-05-10 15:30:00,71.36,71.4,71.33,71.36,301516.0,68.7847,68.8232,68.7558,68.7847,301516.0
2024-05-10 15:35:00,71.37,71.43,71.35,71.42,208028.0,68.7943,68.8521,68.775,68.8425,208028.0
2024-05-10 15:40:00,71.42,71.45,71.39,71.42,246194.0,68.8425,68.8714,68.8136,68.8425,246194.0
2024-05-10 15:45:00,71.42,71.45,71.38,71.41,264740.0,68.8425,68.8714,68.8039,68.8329,264740.0
2024-05-10 15:50:00,71.41,71.44,71.34,71.39,540348.0,68.8329,68.8618,68.7654,68.8136,540348.0
2024-05-10 15:55:00,71.39,71.39,71.23,71.25,1216475.0,68.8136,68.8136,68.6594,68.6786,1216475.0
2024-05-13 09:30:00,71.51,71.62,71.4,71.59,350801.0,68.9293,69.0353,68.8232,69.0064,350801.0
2024-05-13 09:35:00,71.6,71.65,71.43,71.53,204714.0,69.016,69.0642,68.8521,68.9485,204714.0
2024-05-13 09:40:00,71.52,71.73,71.5,71.7,155541.0,68.9389,69.1413,68.9196,69.1124,155541.0
2024-05-13 09:45:00,71.71,71.74,71.62,71.64,239685.0,69.122,69.151,69.0353,69.0546,239685.0
2024-05-13 09:50:00,71.63,71.76,71.63,71.75,123497.0,69.0449,69.1702,69.0449,69.1606,123497.0
2024-05-13 09:55:00,71.75,71.87,71.69,71.69,131939.0,69.1606,69.2763,69.1028,69.1028,131939.0
2024-05-13 10:00:00,71.69,71.76,71.67,71.67,70403.0,69.1028,69.1702,69.0835,69.0835,70403.0
2024-05-13 10:05:00,71.67,71.71,71.64,71.66,116873.0,69.0835,69.122,69.0546,69.0738,116873.0
2024-05-13 10:10:00,71.66,71.68,71.61,71.64,68653.0,69.0738,69.0931,69.0256,69.0546,68653.0
2024-05-13 10:15:00,71.64,71.64,71.57,71.59,94784.0,69.0546,69.0546,68.9871,69.0064,94784.0
2024-05-13 10:20:00,71.59,71.63,71.57,71.61,112407.0,69.0064,69.0449,68.9871,69.0256,112407.0
2024-05-13 10:25:00,71.61,71.65,71.59,71.64,100462.0,69.0256,69.0642,69.0064,69.0546,100462.0
2024-05-13 10:30:00,71.64,71.66,71.57,71.59,66890.0,69.0546,69.0738,68.9871,69.0064,66890.0
2024-05-13 10:35:00,71.59,71.6,71.56,71.58,83837.0,69.0064,69.016,68.9775,68.9967,83837.0
2024-05-13 10:40:00,71.59,71.63,71.57,71.59,100611.0,69.0064,69.0449,68.9871,69.0064,100611.0
2024-05-13 10:45:00,71.6,71.6,71.57,71.58,95886.0,69.016,69.016,68.9871,68.9967,95886.0
2024-05-13 10:50:00,71.57,71.61,71.54,71.56,148996.0,68.9871,69.0256,68.9582,68.9775,148996.0
2024-05-13 10:55:00,71.55,71.56,71.49,71.53,115504.0,68.9678,68.9775,68.91,68.9485,115504.0
2024-05-13 11:00:00,71.54,71.55,71.47,71.47,154632.0,68.9582,68.9678,68.8907,68.8907,154632.0
2024-05-13 11:05:00,71.47,71.49,71.42,71.45,124472.0,68.8907,68.91,68.8425,68.8714,124472.0
2024-05-13 11:10:00,71.46,71.47,71.39,71.39,104459.0,68.8811,68.8907,68.8136,68.8136,104459.0
2024-05-13 11:15:00,71.39,71.44,71.38,71.39,95718.0,68.8136,68.8618,68.8039,68.8136,95718.0
2024-05-13 11:20:00,71.4,71.41,71.35,71.38,129571.0,68.8232,68.8329,68.775,68.8039,129571.0
2024-05-13 11:25:00,71.38,71.39,71.35,71.36,102746.0,68.8039,68.8136,68.775,68.7847,102746.0
2024-05-13 11:30:00,71.36,71.36,71.28,71.29,100039.0,68.7847,68.7847,68.7076,68.7172,100039.0
2024-05-13 11:35:00,71.29,71.3,71.24,71.25,128482.0,68.7172,68.7268,68.669,68.6786,128482.0
2024-05-13 11:40:00,71.25,71.26,71.21,71.23,105703.0,68.6786,68.6883,68.6401,68.6594,105703.0
2024-05-13 11:45:00,71.23,71.23,71.13,71.18,171968.0,68.6594,68.6594,68.563,68.6112,171968.0
2024-05-13 11:50:00,71.18,71.21,71.15,71.21,56611.0,68.6112,68.6401,68.5822,68.6401,56611.0
2024-05-13 11:55:00,71.21,71.26,71.19,71.23,183201.0,68.6401,68.6883,68.6208,68.6594,183201.0
2024-05-13 12:00:00,71.23,71.32,71.22,71.31,184441.0,68.6594,68.7461,68.6497,68.7365,184441.0
2024-05-13 12:05:00,71.31,71.31,71.25,71.3,76373.0,68.7365,68.7365,68.6786,68.7268,76373.0
2024-05-13 12:10:00,71.3,71.31,71.28,71.29,38057.0,68.7268,68.7365,68.7076,68.7172,38057.0
2024-05-13 12:15:00,71.3,71.33,71.29,71.3,49697.0,68.7268,68.7558,68.7172,68.7268,49697.0
2024-05-13 12:20:00,71.3,71.32,71.28,71.29,45356.0,68.7268,68.7461,68.7076,68.7172,45356.0
2024-05-13 12:25:00,71.29,71.32,71.28,71.3,65204.0,68.7172,68.7461,68.7076,68.7268,65204.0
2024-05-13 12:30:00,71.3,71.3,71.24,71.27,91751.0,68.7268,68.7268,68.669,68.6979,91751.0
2024-05-13 12:35:00,71.27,71.33,71.26,71.33,44496.0,68.6979,68.7558,68.6883,68.7558,44496.0
2024-05-13 12:40:00,71.33,71.35,71.32,71.34,36051.0,68.7558,68.775,68.7461,68.7654,36051.0
2024-05-13 12:45:00,71.34,71.38,71.34,71.37,40809.0,68.7654,68.8039,68.7654,68.7943,40809.0
2024-05-13 12:50:00,71.37,71.39,71.34,71.39,28548.0,68.7943,68.8136,68.7654,68.8136,28548.0
2024-05-13 12:55:00,71.38,71.41,71.38,71.4,49446.0,68.8039,68.8329,68.8039,68.8232,49446.0
2024-05-13 13:00:00,71.4,71.41,71.36,71.36,69945.0,68.8232,68.8329,68.7847,68.7847,69945.0
2024-05-13 13:05:00,71.37,71.39,71.34,71.38,78294.0,68.7943,68.8136,68.7654,68.8039,78294.0
2024-05-13 13:10:00,71.37,71.37,71.31,71.31,72906.0,68.7943,68.7943,68.7365,68.7365,72906.0
2024-05-13 13:15:00,71.31,71.33,71.28,71.3,142219.0,68.7365,68.7558,68.7076,68.7268,142219.0
2024-05-13 13:20:00,71.3,71.3,71.2,71.21,123455.0,68.7268,68.7268,68.6304,68.6401,123455.0
2024-05-13 13:25:00,71.21,71.27,71.2,71.27,52687.0,68.6401,68.6979,68.6304,68.6979,52687.0
2024-05-13 13:30:00,71.26,71.3,71.25,71.27,75771.0,68.6883,68.7268,68.6786,68.6979,75771.0
2024-05-13 13:35:00,71.27,71.32,71.25,71.31,60378.0,68.6979,68.7461,68.6786,68.7365,60378.0
2024-05-13 13:40:00,71.31,71.36,71.3,71.36,25180.0,68.7365,68.7847,68.7268,68.7847,25180.0
2024-05-13 13:45:00,71.35,71.36,71.3,71.31,54121.0,68.775,68.7847,68.7268,68.7365,54121.0
2024-05-13 13:50:00,71.31,71.33,71.3,71.32,17672.0,68.7365,68.7558,68.7268,68.7461,17672.0
2024-05-13 13:55:00,71.32,71.34,71.31,71.34,24864.0,68.7461,68.7654,68.7365,68.7654,24864.0
2024-05-13 14:00:00,71.34,71.35,71.32,71.34,69268.0,68.7654,68.775,68.7461,68.7654,69268.0
2024-05-13 14:05:00,71.34,71.35,71.32,71.33,21704.0,68.7654,68.775,68.7461,68.7558,21704.0
2024-05-13 14:10:00,71.33,71.37,71.32,71.35,33212.0,68.7558,68.7943,68.7461,68.775,33212.0
2024-05-13 14:15:00,71.34,71.35,71.31,71.31,86549.0,68.7654,68.775,68.7365,68.7365,86549.0
2024-05-13 14:20:00,71.31,71.32,71.28,71.28,177781.0,68.7365,68.7461,68.7076,68.7076,177781.0
2024-05-13 14:25:00,71.28,71.3,71.26,71.28,213461.0,68.7076,68.7268,68.6883,68.7076,213461.0
2024-05-13 14:30:00,71.28,71.31,71.27,71.31,64501.0,68.7076,68.7365,68.6979,68.7365,64501.0
2024-05-13 14:35:00,71.31,71.32,71.29,71.3,36418.0,68.7365,68.7461,68.7172,68.7268,36418.0
2024-05-13 14:40:00,71.3,71.31,71.27,71.28,75085.0,68.7268,68.7365,68.6979,68.7076,75085.0
2024-05-13 14:45:00,71.28,71.3,71.26,71.29,72030.0,68.7076,68.7268,68.6883,68.7172,72030.0
2024-05-13 14:50:00,71.28,71.3,71.24,71.26,188737.0,68.7076,68.7268,68.669,68.6883,188737.0
2024-05-13 14:55:00,71.26,71.31,71.25,71.3,258813.0,68.6883,68.7365,68.6786,68.7268,258813.0
2024-05-13 15:00:00,71.31,71.36,71.3,71.33,319401.0,68.7365,68.7847,68.7268,68.7558,319401.0
2024-05-13 15:05:00,71.33,71.33,71.28,71.28,50989.0,68.7558,68.7558,68.7076,68.7076,50989.0
2024-05-13 15:10:00,71.28,71.33,71.28,71.33,210701.0,68.7076,68.7558,68.7076,68.7558,210701.0
2024-05-13 15:15:00,71.32,71.36,71.32,71.36,85198.0,68.7461,68.7847,68.7461,68.7847,85198.0
2024-05-13 15:20:00,71.36,71.36,71.29,71.31,77195.0,68.7847,68.7847,68.7172,68.7365,77195.0
2024-05-13 15:25:00,71.31,71.32,71.27,71.3,84194.0,68.7365,68.7461,68.6979,68.7268,84194.0
2024-05-13 15:30:00,71.3,71.32,71.28,71.3,82655.0,68.7268,68.7461,68.7076,68.7268,82655.0
2024-05-13 15:35:00,71.3,71.31,71.28,71.31,105129.0,68.7268,68.7365,68.7076,68.7365,105129.0
2024-05-13 15:40:00,71.31,71.33,71.24,71.24,294955.0,68.7365,68.7558,68.669,68.669,294955.0
2024-05-13 15:45:00,71.25,71.26,71.22,71.23,245599.0,68.6786,68.6883,68.6497,68.6594,245599.0
2024-05-13 15:50:00,71.24,71.3,71.21,71.26,288292.0,68.669,68.7268,68.6401,68.6883,288292.0
2024-05-13 15:55:00,71.25,71.31,71.22,71.28,859121.0,68.6786,68.7365,68.6497,68.7076,859121.0
2024-05-14 09:30:00,71.58,71.68,71.47,71.48,548049.0,68.9967,69.0931,68.8907,68.9003,548049.0
2024-05-14 09:35:00,71.47,71.53,71.34,71.38,203249.0,68.8907,68.9485,68.7654,68.8039,203249.0
2024-05-14 09:40:00,71.38,71.47,71.33,71.4,148553.0,68.8039,68.8907,68.7558,68.8232,148553.0
2024-05-14 09:45:00,71.4,71.42,71.31,71.34,93931.0,68.8232,68.8425,68.7365,68.7654,93931.0
2024-05-14 09:50:00,71.35,71.41,71.35,71.38,61813.0,68.775,68.8329,68.775,68.8039,61813.0
2024-05-14 09:55:00,71.37,71.43,71.35,71.41,67506.0,68.7943,68.8521,68.775,68.8329,67506.0
2024-05-14 10:00:00,71.42,71.48,71.4,71.45,76049.0,68.8425,68.9003,68.8232,68.8714,76049.0
2024-05-14 10:05:00,71.46,71.51,71.41,71.5,118412.0,68.8811,68.9293,68.8329,68.9196,118412.0
2024-05-14 10:10:00,71.5,71.57,71.49,71.5,125470.0,68.9196,68.9871,68.91,68.9196,125470.0
2024-05-14 10:15:00,71.49,71.5,71.39,71.46,198737.0,68.91,68.9196,68.8136,68.8811,198737.0
2024-05-14 10:20:00,71.46,71.5,71.45,71.5,105690.0,68.8811,68.9196,68.8714,68.9196,105690.0
2024-05-14 10:25:00,71.51,71.54,71.49,71.5,60195.0,68.9293,68.9582,68.91,68.9196,60195.0
2024-05-14 10:30:00,71.49,71.51,71.45,71.45,76932.0,68.91,68.9293,68.8714,68.8714,76932.0
2024-05-14 10:35:00,71.45,71.48,71.38,71.43,97165.0,68.8714,68.9003,68.8039,68.8521,97165.0
2024-05-14 10:40:00,71.44,71.45,71.4,71.42,133922.0,68.8618,68.8714,68.8232,68.8425,133922.0
2024-05-14 10:45:00,71.42,71.45,71.38,71.38,59760.0,68.8425,68.8714,68.8039,68.8039,59760.0
2024-05-14 10:50:00,71.38,71.42,71.35,71.4,121608.0,68.8039,68.8425,68.775,68.8232,121608.0
2024-05-14 10:55:00,71.4,71.42,71.37,71.41,112135.0,68.8232,68.8425,68.7943,68.8329,112135.0
2024-05-14 11:00:00,71.41,71.41,71.32,71.34,98145.0,68.8329,68.8329,68.7461,68.7654,98145.0
2024-05-14 11:05:00,71.34,71.35,71.24,71.28,255275.0,68.7654,68.775,68.669,68.7076,255275.0
2024-05-14 11:10:00,71.28,71.29,71.19,71.2,72966.0,68.7076,68.7172,68.6208,68.6304,72966.0
2024-05-14 11:15:00,71.2,71.23,71.14,71.17,122573.0,68.6304,68.6594,68.5726,68.6015,122573.0
2024-05-14 11:20:00,71.17,71.19,71.16,71.19,117118.0,68.6015,68.6208,68.5919,68.6208,117118.0
2024-05-14 11:25:00,71.18,71.21,71.17,71.21,283828.0,68.6112,68.6401,68.6015,68.6401,283828.0
2024-05-14 11:30:00,71.22,71.24,71.2,71.2,95066.0,68.6497,68.669,68.6304,68.6304,95066.0
2024-05-14 11:35:00,71.2,71.25,71.19,71.24,138009.0,68.6304,68.6786,68.6208,68.669,138009.0
2024-05-14 11:40:00,71.25,71.26,71.2,71.22,63586.0,68.6786,68.6883,68.6304,68.6497,63586.0
2024-05-14 11:45:00,71.22,71.27,71.21,71.26,81439.0,68.6497,68.6979,68.6401,68.6883,81439.0
2024-05-14 11:50:00,71.27,71.3,71.24,71.25,147633.0,68.6979,68.7268,68.669,68.6786,147633.0
2024-05-14 11:55:00,71.25,71.26,71.2,71.23,81221.0,68.6786,68.6883,68.6304,68.6594,81221.0
2024-05-14 12:00:00,71.23,71.24,71.2,71.21,31987.0,68.6594,68.669,68.6304,68.6401,31987.0
2024-05-14 12:05:00,71.21,71.27,71.2,71.26,42276.0,68.6401,68.6979,68.6304,68.6883,42276.0
2024-05-14 12:10:00,71.26,71.27,71.22,71.23,43529.0,68.6883,68.6979,68.6497,68.6594,43529.0
2024-05-14 12:15:00,71.23,71.24,71.18,71.22,80411.0,68.6594,68.669,68.6112,68.6497,80411.0
2024-05-14 12:20:00,71.23,71.25,71.22,71.24,29594.0,68.6594,68.6786,68.6497,68.669,29594.0
2024-05-14 12:25:00,71.24,71.26,71.22,71.25,51347.0,68.669,68.6883,68.6497,68.6786,51347.0
2024-05-14 12:30:00,71.24,71.25,71.21,71.23,51787.0,68.669,68.6786,68.6401,68.6594,51787.0
2024-05-14 12:35:00,71.24,71.24,71.21,71.24,42125.0,68.669,68.669,68.6401,68.669,42125.0
2024-05-14 12:40:00,71.24,71.26,71.22,71.24,46230.0,68.669,68.6883,68.6497,68.669,46230.0
2024-05-14 12:45:00,71.25,71.27,71.23,71.25,82979.0,68.6786,68.6979,68.6594,68.6786,82979.0
2024-05-14 12:50:00,71.24,71.26,71.23,71.25,47790.0,68.669,68.6883,68.6594,68.6786,47790.0
2024-05-14 12:55:00,71.25,71.26,71.22,71.23,74234.0,68.6786,68.6883,68.6497,68.6594,74234.0
2024-05-14 13:00:00,71.23,71.23,71.15,71.16,63438.0,68.6594,68.6594,68.5822,68.5919,63438.0
2024-05-14 13:05:00,71.16,71.17,71.13,71.16,87577.0,68.5919,68.6015,68.563,68.5919,87577.0
2024-05-14 13:10:00,71.16,71.16,71.11,71.11,62990.0,68.5919,68.5919,68.5437,68.5437,62990.0
2024-05-14 13:15:00,71.11,71.12,71.08,71.09,101438.0,68.5437,68.5533,68.5148,68.5244,101438.0
2024-05-14 13:20:00,71.09,71.1,71.06,71.06,108689.0,68.5244,68.5341,68.4955,68.4955,108689.0
2024-05-14 13:25:00,71.06,71.13,71.06,71.11,102745.0,68.4955,68.563,68.4955,68.5437,102745.0
2024-05-14 13:30:00,71.12,71.16,71.11,71.14,58478.0,68.5533,68.5919,68.5437,68.5726,58478.0
2024-05-14 13:35:00,71.14,71.18,71.14,71.18,162721.0,68.5726,68.6112,68.5726,68.6112,162721.0
2024-05-14 13:40:00,71.18,71.2,71.17,71.18,57877.0,68.6112,68.6304,68.6015,68.6112,57877.0
2024-05-14 13:45:00,71.18,71.19,71.17,71.18,104603.0,68.6112,68.6208,68.6015,68.6112,104603.0
2024-05-14 13:50:00,71.19,71.21,71.15,71.19,132067.0,68.6208,68.6401,68.5822,68.6208,132067.0
2024-05-14 13:55:00,71.19,71.21,71.17,71.2,55654.0,68.6208,68.6401,68.6015,68.6304,55654.0
2024-05-14 14:00:00,71.19,71.25,71.19,71.24,71987.0,68.6208,68.6786,68.6208,68.669,71987.0
2024-05-14 14:05:00,71.24,71.26,71.2,71.23,74692.0,68.669,68.6883,68.6304,68.6594,74692.0
2024-05-14 14:10:00,71.23,71.28,71.22,71.26,72703.0,68.6594,68.7076,68.6497,68.6883,72703.0
2024-05-14 14:15:00,71.26,71.28,71.24,71.28,78066.0,68.6883,68.7076,68.669,68.7076,78066.0
2024-05-14 14:20:00,71.28,71.29,71.26,71.28,129839.0,68.7076,68.7172,68.6883,68.7076,129839.0
2024-05-14 14:25:00,71.28,71.29,71.23,71.25,287465.0,68.7076,68.7172,68.6594,68.6786,287465.0
2024-05-14 14:30:00,71.25,71.32,71.25,71.31,211344.0,68.6786,68.7461,68.6786,68.7365,211344.0
2024-05-14 14:35:00,71.32,71.39,71.32,71.38,85940.0,68.7461,68.8136,68.7461,68.8039,85940.0
2024-05-14 14:40:00,71.39,71.44,71.37,71.38,81091.0,68.8136,68.8618,68.7943,68.8039,81091.0
2024-05-14 14:45:00,71.38,71.4,71.36,71.38,83109.0,68.8039,68.8232,68.7847,68.8039,83109.0
2024-05-14 14:50:00,71.38,71.41,71.36,71.39,91550.0,68.8039,68.8329,68.7847,68.8136,91550.0
2024-05-14 14:55:00,71.39,71.41,71.36,71.38,121595.0,68.8136,68.8329,68.7847,68.8039,121595.0
2024-05-14 15:00:00,71.37,71.38,71.33,71.34,103945.0,68.7943,68.8039,68.7558,68.7654,103945.0
2024-05-14 15:05:00,71.34,71.37,71.33,71.35,126854.0,68.7654,68.7943,68.7558,68.775,126854.0
2024-05-14 15:10:00,71.36,71.38,71.34,71.36,97575.0,68.7847,68.8039,68.7654,68.7847,97575.0
2024-05-14 15:15:00,71.35,71.38,71.33,71.37,184360.0,68.775,68.8039,68.7558,68.7943,184360.0
2024-05-14 15:20:00,71.37,71.44,71.35,71.39,256286.0,68.7943,68.8618,68.775,68.8136,256286.0
2024-05-14 15:25:00,71.39,71.39,71.34,71.37,177376.0,68.8136,68.8136,68.7654,68.7943,177376.0
2024-05-14 15:30:00,71.37,71.39,71.33,71.39,139516.0,68.7943,68.8136,68.7558,68.8136,139516.0
2024-05-14 15:35:00,71.39,71.4,71.35,71.37,148274.0,68.8136,68.8232,68.775,68.7943,148274.0
2024-05-14 15:40:00,71.37,71.46,71.37,71.45,175222.0,68.7943,68.8811,68.7943,68.8714,175222.0
2024-05-14 15:45:00,71.45,71.45,71.37,71.4,313263.0,68.8714,68.8714,68.7943,68.8232,313263.0
2024-05-14 15:50:00,71.41,71.54,71.39,71.51,534607.0,68.8329,68.9582,68.8136,68.9293,534607.0
2024-05-14 15:55:00,71.51,71.53,71.44,71.45,871536.0,68.9293,68.9485,68.8618,68.8714,871536.0
2024-05-15 09:30:00,72.2,72.29,72.08,72.25,489743.0,69.5944,69.6811,69.4787,69.6426,489743.0
2024-05-15 09:35:00,72.24,72.38,72.17,72.38,219645.0,69.6329,69.7679,69.5654,69.7679,219645.0
2024-05-15 09:40:00,72.38,72.43,72.28,72.3,354429.0,69.7679,69.8161,69.6715,69.6907,354429.0
2024-05-15 09:45:00,72.3,72.34,72.15,72.23,398134.0,69.6907,69.7293,69.5462,69.6233,398134.0
2024-05-15 09:50:00,72.23,72.31,72.19,72.26,174588.0,69.6233,69.7004,69.5847,69.6522,174588.0
2024-05-15 09:55:00,72.26,72.29,72.2,72.25,103027.0,69.6522,69.6811,69.5944,69.6426,103027.0
2024-05-15 10:00:00,72.25,72.45,72.21,72.41,214929.0,69.6426,69.8353,69.604,69.7968,214929.0
2024-05-15 10:05:00,72.42,72.53,72.42,72.52,196251.0,69.8064,69.9124,69.8064,69.9028,196251.0
2024-05-15 10:10:00,72.52,72.54,72.46,72.52,112003.0,69.9028,69.9221,69.845,69.9028,112003.0
2024-05-15 10:15:00,72.5,72.63,72.5,72.6,161255.0,69.8835,70.0088,69.8835,69.9799,161255.0
2024-05-15 10:20:00,72.61,72.63,72.56,72.63,96041.0,69.9896,70.0088,69.9414,70.0088,96041.0
2024-05-15 10:25:00,72.62,72.73,72.6,72.7,265451.0,69.9992,70.1052,69.9799,70.0763,265451.0
2024-05-15 10:30:00,72.69,72.71,72.62,72.64,142899.0,70.0667,70.0859,69.9992,70.0185,142899.0
2024-05-15 10:35:00,72.65,72.66,72.56,72.58,130468.0,70.0281,70.0378,69.9414,69.9606,130468.0
2024-05-15 10:40:00,72.58,72.59,72.52,72.58,126743.0,69.9606,69.9703,69.9028,69.9606,126743.0
2024-05-15 10:45:00,72.59,72.63,72.51,72.53,84867.0,69.9703,70.0088,69.8932,69.9124,84867.0
2024-05-15 10:50:00,72.53,72.55,72.46,72.47,150806.0,69.9124,69.9317,69.845,69.8546,150806.0
2024-05-15 10:55:00,72.45,72.49,72.43,72.47,170968.0,69.8353,69.8739,69.8161,69.8546,170968.0
2024-05-15 11:00:00,72.47,72.48,72.39,72.43,548748.0,69.8546,69.8642,69.7775,69.8161,548748.0
2024-05-15 11:05:00,72.42,72.48,72.42,72.45,148654.0,69.8064,69.8642,69.8064,69.8353,148654.0
2024-05-15 11:10:00,72.46,72.54,72.42,72.53,188403.0,69.845,69.9221,69.8064,69.9124,188403.0
2024-05-15 11:15:00,72.53,72.59,72.49,72.5,193525.0,69.9124,69.9703,69.8739,69.8835,193525.0
2024-05-15 11:20:00,72.49,72.54,72.48,72.53,115264.0,69.8739,69.9221,69.8642,69.9124,115264.0
2024-05-15 11:25:00,72.53,72.54,72.51,72.52,95025.0,69.9124,69.9221,69.8932,69.9028,95025.0
2024-05-15 11:30:00,72.52,72.53,72.45,72.46,82286.0,69.9028,69.9124,69.8353,69.845,82286.0
2024-05-15 11:35:00,72.46,72.47,72.37,72.39,81415.0,69.845,69.8546,69.7582,69.7775,81415.0
2024-05-15 11:40:00,72.39,72.42,72.38,72.41,126155.0,69.7775,69.8064,69.7679,69.7968,126155.0
2024-05-15 11:45:00,72.4,72.44,72.37,72.38,103013.0,69.7871,69.8257,69.7582,69.7679,103013.0
2024-05-15 11:50:00,72.37,72.4,72.34,72.37,88805.0,69.7582,69.7871,69.7293,69.7582,88805.0
2024-05-15 11:55:00,72.37,72.39,72.33,72.39,199553.0,69.7582,69.7775,69.7197,69.7775,199553.0
2024-05-15 12:00:00,72.38,72.4,72.33,72.34,214674.0,69.7679,69.7871,69.7197,69.7293,214674.0
2024-05-15 12:05:00,72.34,72.34,72.26,72.28,119645.0,69.7293,69.7293,69.6522,69.6715,119645.0
2024-05-15 12:10:00,72.28,72.33,72.28,72.33,100551.0,69.6715,69.7197,69.6715,69.7197,100551.0
2024-05-15 12:15:00,72.33,72.36,72.32,72.33,86015.0,69.7197,69.7486,69.71,69.7197,86015.0
2024-05-15 12:20:00,72.33,72.34,72.27,72.28,60533.0,69.7197,69.7293,69.6618,69.6715,60533.0
2024-05-15 12:25:00,72.28,72.31,72.27,72.3,48389.0,69.6715,69.7004,69.6618,69.6907,48389.0
2024-05-15 12:30:00,72.3,72.3,72.27,72.28,67440.0,69.6907,69.6907,69.6618,69.6715,67440.0
2024-05-15 12:35:00,72.29,72.4,72.28,72.4,41839.0,69.6811,69.7871,69.6715,69.7871,41839.0
2024-05-15 12:40:00,72.4,72.53,72.39,72.52,51778.0,69.7871,69.9124,69.7775,69.9028,51778.0
2024-05-15 12:45:00,72.51,72.56,72.49,72.53,67432.0,69.8932,69.9414,69.8739,69.9124,67432.0
2024-05-15 12:50:00,72.54,72.56,72.52,72.52,48862.0,69.9221,69.9414,69.9028,69.9028,48862.0
2024-05-15 12:55:00,72.53,72.57,72.52,72.53,73571.0,69.9124,69.951,69.9028,69.9124,73571.0
2024-05-15 13:00:00,72.53,72.55,72.45,72.52,61723.0,69.9124,69.9317,69.8353,69.9028,61723.0
2024-05-15 13:05:00,72.52,72.52,72.46,72.48,55483.0,69.9028,69.9028,69.845,69.8642,55483.0
2024-05-15 13:10:00,72.48,72.49,72.45,72.47,52951.0,69.8642,69.8739,69.8353,69.8546,52951.0
2024-05-15 13:15:00,72.47,72.51,72.46,72.51,92313.0,69.8546,69.8932,69.845,69.8932,92313.0
2024-05-15 13:20:00,72.5,72.52,72.47,72.49,45337.0,69.8835,69.9028,69.8546,69.8739,45337.0
2024-05-15 13:25:00,72.48,72.5,72.44,72.45,45730.0,69.8642,69.8835,69.8257,69.8353,45730.0
2024-05-15 13:30:00,72.45,72.46,72.38,72.4,64556.0,69.8353,69.845,69.7679,69.7871,64556.0
2024-05-15 13:35:00,72.4,72.42,72.35,72.4,65577.0,69.7871,69.8064,69.7389,69.7871,65577.0
2024-05-15 13:40:00,72.4,72.4,72.33,72.36,52669.0,69.7871,69.7871,69.7197,69.7486,52669.0
2024-05-15 13:45:00,72.36,72.38,72.31,72.37,55110.0,69.7486,69.7679,69.7004,69.7582,55110.0
2024-05-15 13:50:00,72.37,72.4,72.35,72.38,103096.0,69.7582,69.7871,69.7389,69.7679,103096.0
2024-05-15 13:55:00,72.37,72.39,72.35,72.39,57694.0,69.7582,69.7775,69.7389,69.7775,57694.0
2024-05-15 14:00:00,72.39,72.39,72.35,72.38,65222.0,69.7775,69.7775,69.7389,69.7679,65222.0
2024-05-15 14:05:00,72.38,72.43,72.37,72.39,72574.0,69.7679,69.8161,69.7582,69.7775,72574.0
2024-05-15 14:10:00,72.4,72.43,72.38,72.42,83618.0,69.7871,69.8161,69.7679,69.8064,83618.0
2024-05-15 14:15:00,72.43,72.43,72.35,72.4,82006.0,69.8161,69.8161,69.7389,69.7871,82006.0
2024-05-15 14:20:00,72.4,72.41,72.37,72.4,47188.0,69.7871,69.7968,69.7582,69.7871,47188.0
2024-05-15 14:25:00,72.4,72.44,72.4,72.42,69285.0,69.7871,69.8257,69.7871,69.8064,69285.0
2024-05-15 14:30:00,72.43,72.43,72.36,72.37,76403.0,69.8161,69.8161,69.7486,69.7582,76403.0
2024-05-15 14:35:00,72.37,72.38,72.32,72.38,78402.0,69.7582,69.7679,69.71,69.7679,78402.0
2024-05-15 14:40:00,72.38,72.38,72.34,72.36,70547.0,69.7679,69.7679,69.7293,69.7486,70547.0
2024-05-15 14:45:00,72.36,72.39,72.36,72.37,65950.0,69.7486,69.7775,69.7486,69.7582,65950.0
2024-05-15 14:50:00,72.36,72.38,72.35,72.37,63463.0,69.7486,69.7679,69.7389,69.7582,63463.0
2024-05-15 14:55:00,72.37,72.39,72.36,72.39,55030.0,69.7582,69.7775,69.7486,69.7775,55030.0
2024-05-15 15:00:00,72.38,72.41,72.36,72.4,96626.0,69.7679,69.7968,69.7486,69.7871,96626.0
2024-05-15 15:05:00,72.39,72.4,72.36,72.39,228491.0,69.7775,69.7871,69.7486,69.7775,228491.0
2024-05-15 15:10:00,72.39,72.47,72.39,72.44,117644.0,69.7775,69.8546,69.7775,69.8257,117644.0
2024-05-15 15:15:00,72.44,72.45,72.38,72.39,106922.0,69.8257,69.8353,69.7679,69.7775,106922.0
2024-05-15 15:20:00,72.39,72.45,72.37,72.44,118886.0,69.7775,69.8353,69.7582,69.8257,118886.0
2024-05-15 15:25:00,72.44,72.47,72.42,72.42,158609.0,69.8257,69.8546,69.8064,69.8064,158609.0
2024-05-15 15:30:00,72.42,72.43,72.4,72.42,133687.0,69.8064,69.8161,69.7871,69.8064,133687.0
2024-05-15 15:35:00,72.42,72.46,72.41,72.46,184519.0,69.8064,69.845,69.7968,69.845,184519.0
2024-05-15 15:40:00,72.45,72.51,72.45,72.48,217529.0,69.8353,69.8932,69.8353,69.8642,217529.0
2024-05-15 15:45:00,72.48,72.51,72.43,72.43,319794.0,69.8642,69.8932,69.8161,69.8161,319794.0
2024-05-15 15:50:00,72.43,72.5,72.41,72.48,646076.0,69.8161,69.8835,69.7968,69.8642,646076.0
2024-05-15 15:55:00,72.48,72.55,72.47,72.49,1308743.0,69.8642,69.9317,69.8546,69.8739,1308743.0
2024-05-16 09:30:00,72.47,72.72,72.46,72.55,337600.0,69.8546,70.0956,69.845,69.9317,337600.0
2024-05-16 09:35:00,72.54,72.66,72.47,72.53,193477.0,69.9221,70.0378,69.8546,69.9124,193477.0
2024-05-16 09:40:00,72.53,72.62,72.48,72.62,102251.0,69.9124,69.9992,69.8642,69.9992,102251.0
2024-05-16 09:45:00,72.62,72.64,72.5,72.55,201982.0,69.9992,70.0185,69.8835,69.9317,201982.0
2024-05-16 09:50:00,72.56,72.56,72.47,72.53,207857.0,69.9414,69.9414,69.8546,69.9124,207857.0
2024-05-16 09:55:00,72.53,72.56,72.48,72.5,143376.0,69.9124,69.9414,69.8642,69.8835,143376.0
2024-05-16 10:00:00,72.5,72.56,72.47,72.5,190870.0,69.8835,69.9414,69.8546,69.8835,190870.0
2024-05-16 10:05:00,72.5,72.59,72.48,72.54,71752.0,69.8835,69.9703,69.8642,69.9221,71752.0
2024-05-16 10:10:00,72.55,72.64,72.53,72.64,144059.0,69.9317,70.0185,69.9124,70.0185,144059.0
2024-05-16 10:15:00,72.63,72.67,72.59,72.64,129289.0,70.0088,70.0474,69.9703,70.0185,129289.0
2024-05-16 10:20:00,72.65,72.66,72.6,72.63,97783.0,70.0281,70.0378,69.9799,70.0088,97783.0
2024-05-16 10:25:00,72.63,72.71,72.62,72.68,46726.0,70.0088,70.0859,69.9992,70.057,46726.0
2024-05-16 10:30:00,72.68,72.72,72.66,72.72,35325.0,70.057,70.0956,70.0378,70.0956,35325.0
2024-05-16 10:35:00,72.71,72.74,72.7,72.74,78455.0,70.0859,70.1149,70.0763,70.1149,78455.0
2024-05-16 10:40:00,72.75,72.78,72.71,72.78,80023.0,70.1245,70.1534,70.0859,70.1534,80023.0
2024-05-16 10:45:00,72.77,72.82,72.76,72.81,42626.0,70.1438,70.192,70.1341,70.1823,42626.0
2024-05-16 10:50:00,72.82,72.86,72.8,72.84,82386.0,70.192,70.2305,70.1727,70.2113,82386.0
2024-05-16 10:55:00,72.85,72.91,72.82,72.83,71657.0,70.2209,70.2787,70.192,70.2016,71657.0
2024-05-16 11:00:00,72.82,72.85,72.8,72.85,68414.0,70.192,70.2209,70.1727,70.2209,68414.0
2024-05-16 11:05:00,72.85,72.86,72.78,72.79,72253.0,70.2209,70.2305,70.1534,70.1631,72253.0
2024-05-16 11:10:00,72.79,72.83,72.78,72.83,61662.0,70.1631,70.2016,70.1534,70.2016,61662.0
2024-05-16 11:15:00,72.82,72.83,72.74,72.77,78557.0,70.192,70.2016,70.1149,70.1438,78557.0
2024-05-16 11:20:00,72.76,72.79,72.75,72.76,42373.0,70.1341,70.1631,70.1245,70.1341,42373.0
2024-05-16 11:25:00,72.77,72.78,72.71,72.71,60971.0,70.1438,70.1534,70.0859,70.0859,60971.0
2024-05-16 11:30:00,72.7,72.73,72.68,72.7,47745.0,70.0763,70.1052,70.057,70.0763,47745.0
2024-05-16 11:35:00,72.7,72.73,72.68,72.71,52453.0,70.0763,70.1052,70.057,70.0859,52453.0
2024-05-16 11:40:00,72.72,72.77,72.71,72.76,84922.0,70.0956,70.1438,70.0859,70.1341,84922.0
2024-05-16 11:45:00,72.76,72.77,72.71,72.74,48282.0,70.1341,70.1438,70.0859,70.1149,48282.0
2024-05-16 11:50:00,72.74,72.77,72.71,72.76,47849.0,70.1149,70.1438,70.0859,70.1341,47849.0
2024-05-16 11:55:00,72.77,72.78,72.75,72.77,35925.0,70.1438,70.1534,70.1245,70.1438,35925.0
2024-05-16 12:00:00,72.77,72.78,72.72,72.73,118159.0,70.1438,70.1534,70.0956,70.1052,118159.0
2024-05-16 12:05:00,72.73,72.74,72.71,72.71,38628.0,70.1052,70.1149,70.0859,70.0859,38628.0
2024-05-16 12:10:00,72.72,72.74,72.69,72.7,35545.0,70.0956,70.1149,70.0667,70.0763,35545.0
2024-05-16 12:15:00,72.7,72.75,72.7,72.74,44387.0,70.0763,70.1245,70.0763,70.1149,44387.0
2024-05-16 12:20:00,72.73,72.73,72.69,72.69,68415.0,70.1052,70.1052,70.0667,70.0667,68415.0
2024-05-16 12:25:00,72.7,72.72,72.69,72.7,47651.0,70.0763,70.0956,70.0667,70.0763,47651.0
2024-05-16 12:30:00,72.69,72.72,72.65,72.71,43410.0,70.0667,70.0956,70.0281,70.0859,43410.0
2024-05-16 12:35:00,72.71,72.73,72.7,72.71,48175.0,70.0859,70.1052,70.0763,70.0859,48175.0
2024-05-16 12:40:00,72.71,72.72,72.68,72.72,46779.0,70.0859,70.0956,70.057,70.0956,46779.0
2024-05-16 12:45:00,72.72,72.73,72.7,72.72,60218.0,70.0956,70.1052,70.0763,70.0956,60218.0
2024-05-16 12:50:00,72.73,72.76,72.72,72.75,27001.0,70.1052,70.1341,70.0956,70.1245,27001.0
2024-05-16 12:55:00,72.75,72.77,72.72,72.73,41943.0,70.1245,70.1438,70.0956,70.1052,41943.0
2024-05-16 13:00:00,72.72,72.76,72.72,72.75,57838.0,70.0956,70.1341,70.0956,70.1245,57838.0
2024-05-16 13:05:00,72.75,72.76,72.71,72.72,31585.0,70.1245,70.1341,70.0859,70.0956,31585.0
2024-05-16 13:10:00,72.71,72.76,72.71,72.74,39725.0,70.0859,70.1341,70.0859,70.1149,39725.0
2024-05-16 13:15:00,72.73,72.76,72.7,72.71,74815.0,70.1052,70.1341,70.0763,70.0859,74815.0
2024-05-16 13:20:00,72.72,72.73,72.63,72.64,131952.0,70.0956,70.1052,70.0088,70.0185,131952.0
2024-05-16 13:25:00,72.63,72.7,72.62,72.65,41281.0,70.0088,70.0763,69.9992,70.0281,41281.0
2024-05-16 13:30:00,72.65,72.65,72.61,72.61,25432.0,70.0281,70.0281,69.9896,69.9896,25432.0
2024-05-16 13:35:00,72.61,72.65,72.6,72.64,46123.0,69.9896,70.0281,69.9799,70.0185,46123.0
2024-05-16 13:40:00,72.64,72.65,72.62,72.65,54267.0,70.0185,70.0281,69.9992,70.0281,54267.0
2024-05-16 13:45:00,72.65,72.65,72.62,72.65,61454.0,70.0281,70.0281,69.9992,70.0281,61454.0
2024-05-16 13:50:00,72.65,72.7,72.64,72.69,30089.0,70.0281,70.0763,70.0185,70.0667,30089.0
2024-05-16 13:55:00,72.69,72.74,72.69,72.73,44920.0,70.0667,70.1149,70.0667,70.1052,44920.0
2024-05-16 14:00:00,72.72,72.74,72.69,72.73,34752.0,70.0956,70.1149,70.0667,70.1052,34752.0
2024-05-16 14:05:00,72.73,72.75,72.7,72.7,104301.0,70.1052,70.1245,70.0763,70.0763,104301.0
2024-05-16 14:10:00,72.7,72.76,72.7,72.71,237521.0,70.0763,70.1341,70.0763,70.0859,237521.0
2024-05-16 14:15:00,72.7,72.72,72.66,72.67,113630.0,70.0763,70.0956,70.0378,70.0474,113630.0
2024-05-16 14:20:00,72.67,72.67,72.63,72.64,356562.0,70.0474,70.0474,70.0088,70.0185,356562.0
2024-05-16 14:25:00,72.65,72.65,72.59,72.59,106552.0,70.0281,70.0281,69.9703,69.9703,106552.0
2024-05-16 14:30:00,72.6,72.6,72.52,72.55,348087.0,69.9799,69.9799,69.9028,69.9317,348087.0
2024-05-16 14:35:00,72.55,72.6,72.54,72.54,176575.0,69.9317,69.9799,69.9221,69.9221,176575.0
2024-05-16 14:40:00,72.53,72.56,72.51,72.52,89190.0,69.9124,69.9414,69.8932,69.9028,89190.0
2024-05-16 14:45:00,72.52,72.54,72.46,72.47,93457.0,69.9028,69.9221,69.845,69.8546,93457.0
2024-05-16 14:50:00,72.47,72.49,72.44,72.48,276447.0,69.8546,69.8739,69.8257,69.8642,276447.0
2024-05-16 14:55:00,72.48,72.52,72.46,72.5,75375.0,69.8642,69.9028,69.845,69.8835,75375.0
2024-05-16 15:00:00,72.5,72.5,72.44,72.45,182801.0,69.8835,69.8835,69.8257,69.8353,182801.0
2024-05-16 15:05:00,72.45,72.47,72.41,72.47,106738.0,69.8353,69.8546,69.7968,69.8546,106738.0
2024-05-16 15:10:00,72.46,72.46,72.4,72.44,76353.0,69.845,69.845,69.7871,69.8257,76353.0
2024-05-16 15:15:00,72.44,72.49,72.43,72.48,36223.0,69.8257,69.8739,69.8161,69.8642,36223.0
2024-05-16 15:20:00,72.48,72.49,72.45,72.47,42768.0,69.8642,69.8739,69.8353,69.8546,42768.0
2024-05-16 15:25:00,72.47,72.49,72.45,72.48,58722.0,69.8546,69.8739,69.8353,69.8642,58722.0
2024-05-16 15:30:00,72.49,72.51,72.44,72.47,82674.0,69.8739,69.8932,69.8257,69.8546,82674.0
2024-05-16 15:35:00,72.47,72.48,72.27,72.3,1223077.0,69.8546,69.8642,69.6618,69.6907,1223077.0
2024-05-16 15:40:00,72.3,72.33,72.21,72.22,813421.0,69.6907,69.7197,69.604,69.6136,813421.0
2024-05-16 15:45:00,72.22,72.31,72.17,72.31,417593.0,69.6136,69.7004,69.5654,69.7004,417593.0
2024-05-16 15:50:00,72.31,72.41,72.28,72.39,821290.0,69.7004,69.7968,69.6715,69.7775,821290.0
2024-05-16 15:55:00,72.39,72.39,72.24,72.26,1323914.0,69.7775,69.7775,69.6329,69.6522,1323914.0
2024-05-17 09:30:00,72.19,72.35,71.94,72.1,640459.0,69.5847,69.7389,69.3437,69.498,640459.0
2024-05-17 09:35:00,72.1,72.12,71.95,71.96,235955.0,69.498,69.5172,69.3534,69.363,235955.0
2024-05-17 09:40:00,71.96,72.16,71.95,72.15,176964.0,69.363,69.5558,69.3534,69.5462,176964.0
2024-05-17 09:45:00,72.15,72.22,72.11,72.19,134328.0,69.5462,69.6136,69.5076,69.5847,134328.0
2024-05-17 09:50:00,72.2,72.25,72.14,72.25,159668.0,69.5944,69.6426,69.5365,69.6426,159668.0
2024-05-17 09:55:00,72.25,72.3,72.22,72.23,134150.0,69.6426,69.6907,69.6136,69.6233,134150.0
2024-05-17 10:00:00,72.22,72.31,72.22,72.28,175102.0,69.6136,69.7004,69.6136,69.6715,175102.0
2024-05-17 10:05:00,72.28,72.36,72.25,72.35,166798.0,69.6715,69.7486,69.6426,69.7389,166798.0
2024-05-17 10:10:00,72.36,72.36,72.28,72.34,60579.0,69.7486,69.7486,69.6715,69.7293,60579.0
2024-05-17 10:15:00,72.33,72.38,72.29,72.3,156631.0,69.7197,69.7679,69.6811,69.6907,156631.0
2024-05-17 10:20:00,72.3,72.35,72.26,72.34,102933.0,69.6907,69.7389,69.6522,69.7293,102933.0
2024-05-17 10:25:00,72.34,72.38,72.3,72.37,79123.0,69.7293,69.7679,69.6907,69.7582,79123.0
2024-05-17 10:30:00,72.36,72.36,72.32,72.34,76737.0,69.7486,69.7486,69.71,69.7293,76737.0
2024-05-17 10:35:00,72.34,72.35,72.29,72.3,143139.0,69.7293,69.7389,69.6811,69.6907,143139.0
2024-05-17 10:40:00,72.29,72.37,72.28,72.36,126596.0,69.6811,69.7582,69.6715,69.7486,126596.0
2024-05-17 10:45:00,72.37,72.4,72.35,72.4,74148.0,69.7582,69.7871,69.7389,69.7871,74148.0
2024-05-17 10:50:00,72.39,72.42,72.38,72.41,52695.0,69.7775,69.8064,69.7679,69.7968,52695.0
2024-05-17 10:55:00,72.41,72.42,72.37,72.41,32368.0,69.7968,69.8064,69.7582,69.7968,32368.0
2024-05-17 11:00:00,72.41,72.42,72.35,72.36,69716.0,69.7968,69.8064,69.7389,69.7486,69716.0
2024-05-17 11:05:00,72.36,72.4,72.35,72.4,68212.0,69.7486,69.7871,69.7389,69.7871,68212.0
2024-05-17 11:10:00,72.4,72.4,72.34,72.38,94447.0,69.7871,69.7871,69.7293,69.7679,94447.0
2024-05-17 11:15:00,72.38,72.42,72.37,72.38,103610.0,69.7679,69.8064,69.7582,69.7679,103610.0
2024-05-17 11:20:00,72.38,72.41,72.38,72.41,60352.0,69.7679,69.7968,69.7679,69.7968,60352.0
2024-05-17 11:25:00,72.41,72.46,72.4,72.43,81232.0,69.7968,69.845,69.7871,69.8161,81232.0
2024-05-17 11:30:00,72.43,72.45,72.38,72.41,71472.0,69.8161,69.8353,69.7679,69.7968,71472.0
2024-05-17 11:35:00,72.4,72.42,72.38,72.39,55400.0,69.7871,69.8064,69.7679,69.7775,55400.0
2024-05-17 11:40:00,72.4,72.44,72.39,72.44,31830.0,69.7871,69.8257,69.7775,69.8257,31830.0
2024-05-17 11:45:00,72.43,72.45,72.42,72.43,56755.0,69.8161,69.8353,69.8064,69.8161,56755.0
2024-05-17 11:50:00,72.44,72.47,72.43,72.45,37126.0,69.8257,69.8546,69.8161,69.8353,37126.0
2024-05-17 11:55:00,72.45,72.5,72.44,72.46,66631.0,69.8353,69.8835,69.8257,69.845,66631.0
2024-05-17 12:00:00,72.46,72.51,72.45,72.51,68525.0,69.845,69.8932,69.8353,69.8932,68525.0
2024-05-17 12:05:00,72.5,72.51,72.47,72.48,97275.0,69.8835,69.8932,69.8546,69.8642,97275.0
2024-05-17 12:10:00,72.47,72.47,72.42,72.44,31917.0,69.8546,69.8546,69.8064,69.8257,31917.0
2024-05-17 12:15:00,72.44,72.45,72.36,72.38,52759.0,69.8257,69.8353,69.7486,69.7679,52759.0
2024-05-17 12:20:00,72.38,72.38,72.3,72.32,118549.0,69.7679,69.7679,69.6907,69.71,118549.0
2024-05-17 12:25:00,72.33,72.34,72.32,72.33,23084.0,69.7197,69.7293,69.71,69.7197,23084.0
2024-05-17 12:30:00,72.33,72.33,72.29,72.32,35457.0,69.7197,69.7197,69.6811,69.71,35457.0
2024-05-17 12:35:00,72.31,72.31,72.23,72.26,139009.0,69.7004,69.7004,69.6233,69.6522,139009.0
2024-05-17 12:40:00,72.26,72.27,72.24,72.25,102139.0,69.6522,69.6618,69.6329,69.6426,102139.0
2024-05-17 12:45:00,72.25,72.3,72.25,72.3,63631.0,69.6426,69.6907,69.6426,69.6907,63631.0
2024-05-17 12:50:00,72.29,72.3,72.26,72.26,42152.0,69.6811,69.6907,69.6522,69.6522,42152.0
2024-05-17 12:55:00,72.26,72.27,72.24,72.26,27439.0,69.6522,69.6618,69.6329,69.6522,27439.0
2024-05-17 13:00:00,72.25,72.26,72.21,72.23,70325.0,69.6426,69.6522,69.604,69.6233,70325.0
2024-05-17 13:05:00,72.23,72.24,72.22,72.22,96991.0,69.6233,69.6329,69.6136,69.6136,96991.0
2024-05-17 13:10:00,72.22,72.24,72.2,72.23,126269.0,69.6136,69.6329,69.5944,69.6233,126269.0
2024-05-17 13:15:00,72.23,72.25,72.22,72.23,141867.0,69.6233,69.6426,69.6136,69.6233,141867.0
2024-05-17 13:20:00,72.23,72.26,72.22,72.25,46185.0,69.6233,69.6522,69.6136,69.6426,46185.0
2024-05-17 13:25:00,72.25,72.26,72.24,72.26,93481.0,69.6426,69.6522,69.6329,69.6522,93481.0
2024-05-17 13:30:00,72.26,72.26,72.21,72.21,143897.0,69.6522,69.6522,69.604,69.604,143897.0
2024-05-17 13:35:00,72.22,72.22,72.18,72.2,115145.0,69.6136,69.6136,69.5751,69.5944,115145.0
2024-05-17 13:40:00,72.21,72.25,72.2,72.24,18164.0,69.604,69.6426,69.5944,69.6329,18164.0
2024-05-17 13:45:00,72.24,72.26,72.21,72.23,68073.0,69.6329,69.6522,69.604,69.6233,68073.0
2024-05-17 13:50:00,72.22,72.25,72.21,72.23,29009.0,69.6136,69.6426,69.604,69.6233,29009.0
2024-05-17 13:55:00,72.23,72.24,72.21,72.23,42746.0,69.6233,69.6329,69.604,69.6233,42746.0
2024-05-17 14:00:00,72.22,72.22,72.17,72.17,56348.0,69.6136,69.6136,69.5654,69.5654,56348.0
2024-05-17 14:05:00,72.17,72.25,72.17,72.23,50761.0,69.5654,69.6426,69.5654,69.6233,50761.0
2024-05-17 14:10:00,72.23,72.26,72.22,72.22,68440.0,69.6233,69.6522,69.6136,69.6136,68440.0
2024-05-17 14:15:00,72.22,72.23,72.18,72.19,51692.0,69.6136,69.6233,69.5751,69.5847,51692.0
2024-05-17 14:20:00,72.18,72.18,72.14,72.17,41174.0,69.5751,69.5751,69.5365,69.5654,41174.0
2024-05-17 14:25:00,72.17,72.18,72.15,72.16,44236.0,69.5654,69.5751,69.5462,69.5558,44236.0
2024-05-17 14:30:00,72.16,72.19,72.15,72.16,26694.0,69.5558,69.5847,69.5462,69.5558,26694.0
2024-05-17 14:35:00,72.15,72.16,72.08,72.09,101006.0,69.5462,69.5558,69.4787,69.4883,101006.0
2024-05-17 14:40:00,72.08,72.08,72.05,72.08,67324.0,69.4787,69.4787,69.4498,69.4787,67324.0
2024-05-17 14:45:00,72.08,72.12,72.07,72.11,78741.0,69.4787,69.5172,69.469,69.5076,78741.0
2024-05-17 14:50:00,72.12,72.14,72.1,72.14,99391.0,69.5172,69.5365,69.498,69.5365,99391.0
2024-05-17 14:55:00,72.13,72.16,72.12,72.13,74798.0,69.5269,69.5558,69.5172,69.5269,74798.0
2024-05-17 15:00:00,72.13,72.15,72.1,72.11,99420.0,69.5269,69.5462,69.498,69.5076,99420.0
2024-05-17 15:05:00,72.11,72.2,72.1,72.2,81666.0,69.5076,69.5944,69.498,69.5944,81666.0
2024-05-17 15:10:00,72.2,72.22,72.16,72.2,289826.0,69.5944,69.6136,69.5558,69.5944,289826.0
2024-05-17 15:15:00,72.2,72.28,72.2,72.25,431475.0,69.5944,69.6715,69.5944,69.6426,431475.0
2024-05-17 15:20:00,72.25,72.26,72.2,72.22,195011.0,69.6426,69.6522,69.5944,69.6136,195011.0
2024-05-17 15:25:00,72.21,72.22,72.18,72.2,105440.0,69.604,69.6136,69.5751,69.5944,105440.0
2024-05-17 15:30:00,72.2,72.21,72.18,72.2,84522.0,69.5944,69.604,69.5751,69.5944,84522.0
2024-05-17 15:35:00,72.2,72.23,72.16,72.17,111318.0,69.5944,69.6233,69.5558,69.5654,111318.0
2024-05-17 15:40:00,72.17,72.19,72.14,72.17,368194.0,69.5654,69.5847,69.5365,69.5654,368194.0
2024-05-17 15:45:00,72.18,72.24,72.16,72.24,126642.0,69.5751,69.6329,69.5558,69.6329,126642.0
2024-05-17 15:50:00,72.23,72.35,72.2,72.26,252234.0,69.6233,69.7389,69.5944,69.6522,252234.0
2024-05-17 15:55:00,72.26,72.35,72.25,72.34,865538.0,69.6522,69.7389,69.6426,69.7293,865538.0
2024-05-20 09:30:00,72.45,72.5,72.24,72.26,193490.0,69.8353,69.8835,69.6329,69.6522,193490.0
2024-05-20 09:35:00,72.25,72.31,72.12,72.3,214629.0,69.6426,69.7004,69.5172,69.6907,214629.0
2024-05-20 09:40:00,72.31,72.38,72.17,72.17,105025.0,69.7004,69.7679,69.5654,69.5654,105025.0
2024-05-20 09:45:00,72.17,72.38,72.15,72.36,76291.0,69.5654,69.7679,69.5462,69.7486,76291.0
2024-05-20 09:50:00,72.36,72.4,72.28,72.28,130705.0,69.7486,69.7871,69.6715,69.6715,130705.0
2024-05-20 09:55:00,72.28,72.31,72.21,72.24,61153.0,69.6715,69.7004,69.604,69.6329,61153.0
2024-05-20 10:00:00,72.23,72.26,72.15,72.15,89521.0,69.6233,69.6522,69.5462,69.5462,89521.0
2024-05-20 10:05:00,72.14,72.21,72.14,72.2,107101.0,69.5365,69.604,69.5365,69.5944,107101.0
2024-05-20 10:10:00,72.19,72.27,72.19,72.26,69931.0,69.5847,69.6618,69.5847,69.6522,69931.0
2024-05-20 10:15:00,72.25,72.28,72.23,72.24,33240.0,69.6426,69.6715,69.6233,69.6329,33240.0
2024-05-20 10:20:00,72.25,72.26,72.2,72.21,35290.0,69.6426,69.6522,69.5944,69.604,35290.0
2024-05-20 10:25:00,72.21,72.22,72.14,72.18,48406.0,69.604,69.6136,69.5365,69.5751,48406.0
2024-05-20 10:30:00,72.19,72.25,72.16,72.16,47474.0,69.5847,69.6426,69.5558,69.5558,47474.0
2024-05-20 10:35:00,72.16,72.18,72.06,72.06,57210.0,69.5558,69.5751,69.4594,69.4594,57210.0
2024-05-20 10:40:00,72.06,72.17,72.06,72.17,107808.0,69.4594,69.5654,69.4594,69.5654,107808.0
2024-05-20 10:45:00,72.17,72.22,72.15,72.17,21033.0,69.5654,69.6136,69.5462,69.5654,21033.0
2024-05-20 10:50:00,72.17,72.19,72.15,72.19,81952.0,69.5654,69.5847,69.5462,69.5847,81952.0
2024-05-20 10:55:00,72.2,72.2,72.17,72.18,61325.0,69.5944,69.5944,69.5654,69.5751,61325.0
2024-05-20 11:00:00,72.19,72.23,72.18,72.2,68453.0,69.5847,69.6233,69.5751,69.5944,68453.0
2024-05-20 11:05:00,72.21,72.24,72.17,72.17,58520.0,69.604,69.6329,69.5654,69.5654,58520.0
2024-05-20 11:10:00,72.17,72.28,72.17,72.27,136787.0,69.5654,69.6715,69.5654,69.6618,136787.0
2024-05-20 11:15:00,72.27,72.28,72.25,72.25,76517.0,69.6618,69.6715,69.6426,69.6426,76517.0
2024-05-20 11:20:00,72.25,72.28,72.23,72.26,54683.0,69.6426,69.6715,69.6233,69.6522,54683.0
2024-05-20 11:25:00,72.26,72.28,72.24,72.26,16417.0,69.6522,69.6715,69.6329,69.6522,16417.0
2024-05-20 11:30:00,72.25,72.26,72.22,72.23,183976.0,69.6426,69.6522,69.6136,69.6233,183976.0
2024-05-20 11:35:00,72.23,72.26,72.2,72.24,47016.0,69.6233,69.6522,69.5944,69.6329,47016.0
2024-05-20 11:40:00,72.24,72.24,72.18,72.2,49960.0,69.6329,69.6329,69.5751,69.5944,49960.0
2024-05-20 11:45:00,72.2,72.2,72.16,72.18,33450.0,69.5944,69.5944,69.5558,69.5751,33450.0
2024-05-20 11:50:00,72.18,72.19,72.14,72.14,54192.0,69.5751,69.5847,69.5365,69.5365,54192.0
2024-05-20 11:55:00,72.14,72.17,72.11,72.14,140122.0,69.5365,69.5654,69.5076,69.5365,140122.0
2024-05-20 12:00:00,72.14,72.16,72.12,72.14,21276.0,69.5365,69.5558,69.5172,69.5365,21276.0
2024-05-20 12:05:00,72.13,72.17,72.11,72.15,57858.0,69.5269,69.5654,69.5076,69.5462,57858.0
2024-05-20 12:10:00,72.16,72.21,72.15,72.2,22820.0,69.5558,69.604,69.5462,69.5944,22820.0
2024-05-20 12:15:00,72.2,72.23,72.17,72.2,63045.0,69.5944,69.6233,69.5654,69.5944,63045.0
2024-05-20 12:20:00,72.2,72.24,72.2,72.23,54953.0,69.5944,69.6329,69.5944,69.6233,54953.0
2024-05-20 12:25:00,72.23,72.25,72.21,72.22,33741.0,69.6233,69.6426,69.604,69.6136,33741.0
2024-05-20 12:30:00,72.21,72.23,72.19,72.2,42721.0,69.604,69.6233,69.5847,69.5944,42721.0
2024-05-20 12:35:00,72.2,72.24,72.2,72.23,32303.0,69.5944,69.6329,69.5944,69.6233,32303.0
2024-05-20 12:40:00,72.23,72.25,72.21,72.22,25214.0,69.6233,69.6426,69.604,69.6136,25214.0
2024-05-20 12:45:00,72.21,72.21,72.17,72.17,21757.0,69.604,69.604,69.5654,69.5654,21757.0
2024-05-20 12:50:00,72.17,72.2,72.15,72.16,27449.0,69.5654,69.5944,69.5462,69.5558,27449.0
2024-05-20 12:55:00,72.16,72.16,72.13,72.16,60093.0,69.5558,69.5558,69.5269,69.5558,60093.0
2024-05-20 13:00:00,72.16,72.21,72.16,72.2,22296.0,69.5558,69.604,69.5558,69.5944,22296.0
2024-05-20 13:05:00,72.22,72.25,72.21,72.24,30903.0,69.6136,69.6426,69.604,69.6329,30903.0
2024-05-20 13:10:00,72.25,72.28,72.24,72.28,22837.0,69.6426,69.6715,69.6329,69.6715,22837.0
2024-05-20 13:15:00,72.28,72.3,72.27,72.29,23542.0,69.6715,69.6907,69.6618,69.6811,23542.0
2024-05-20 13:20:00,72.29,72.31,72.27,72.31,59509.0,69.6811,69.7004,69.6618,69.7004,59509.0
2024-05-20 13:25:00,72.31,72.32,72.25,72.25,46942.0,69.7004,69.71,69.6426,69.6426,46942.0
2024-05-20 13:30:00,72.25,72.25,72.17,72.18,35972.0,69.6426,69.6426,69.5654,69.5751,35972.0
2024-05-20 13:35:00,72.18,72.24,72.18,72.21,61085.0,69.5751,69.6329,69.5751,69.604,61085.0
2024-05-20 13:40:00,72.22,72.24,72.2,72.23,60739.0,69.6136,69.6329,69.5944,69.6233,60739.0
2024-05-20 13:45:00,72.23,72.24,72.17,72.17,17546.0,69.6233,69.6329,69.5654,69.5654,17546.0
2024-05-20 13:50:00,72.18,72.2,72.16,72.16,71681.0,69.5751,69.5944,69.5558,69.5558,71681.0
2024-05-20 13:55:00,72.16,72.19,72.16,72.18,39263.0,69.5558,69.5847,69.5558,69.5751,39263.0
2024-05-20 14:00:00,72.19,72.21,72.18,72.19,15099.0,69.5847,69.604,69.5751,69.5847,15099.0
2024-05-20 14:05:00,72.19,72.19,72.09,72.14,164193.0,69.5847,69.5847,69.4883,69.5365,164193.0
2024-05-20 14:10:00,72.15,72.19,72.13,72.18,21125.0,69.5462,69.5847,69.5269,69.5751,21125.0
2024-05-20 14:15:00,72.18,72.2,72.15,72.16,45308.0,69.5751,69.5944,69.5462,69.5558,45308.0
2024-05-20 14:20:00,72.16,72.23,72.15,72.23,42838.0,69.5558,69.6233,69.5462,69.6233,42838.0
2024-05-20 14:25:00,72.23,72.27,72.23,72.26,57161.0,69.6233,69.6618,69.6233,69.6522,57161.0
2024-05-20 14:30:00,72.27,72.29,72.26,72.27,29553.0,69.6618,69.6811,69.6522,69.6618,29553.0
2024-05-20 14:35:00,72.26,72.26,72.23,72.24,32382.0,69.6522,69.6522,69.6233,69.6329,32382.0
2024-05-20 14:40:00,72.24,72.24,72.19,72.2,44846.0,69.6329,69.6329,69.5847,69.5944,44846.0
2024-05-20 14:45:00,72.2,72.22,72.17,72.19,23742.0,69.5944,69.6136,69.5654,69.5847,23742.0
2024-05-20 14:50:00,72.19,72.19,72.14,72.17,34313.0,69.5847,69.5847,69.5365,69.5654,34313.0
2024-05-20 14:55:00,72.16,72.18,72.14,72.15,37209.0,69.5558,69.5751,69.5365,69.5462,37209.0
2024-05-20 15:00:00,72.14,72.18,72.13,72.15,47404.0,69.5365,69.5751,69.5269,69.5462,47404.0
2024-05-20 15:05:00,72.14,72.15,72.12,72.15,105011.0,69.5365,69.5462,69.5172,69.5462,105011.0
2024-05-20 15:10:00,72.15,72.16,72.12,72.14,109779.0,69.5462,69.5558,69.5172,69.5365,109779.0
2024-05-20 15:15:00,72.14,72.2,72.13,72.17,39333.0,69.5365,69.5944,69.5269,69.5654,39333.0
2024-05-20 15:20:00,72.17,72.2,72.11,72.12,51282.0,69.5654,69.5944,69.5076,69.5172,51282.0
2024-05-20 15:25:00,72.12,72.13,72.09,72.12,56274.0,69.5172,69.5269,69.4883,69.5172,56274.0
2024-05-20 15:30:00,72.12,72.14,72.09,72.14,92149.0,69.5172,69.5365,69.4883,69.5365,92149.0
2024-05-20 15:35:00,72.14,72.21,72.12,72.2,77011.0,69.5365,69.604,69.5172,69.5944,77011.0
2024-05-20 15:40:00,72.2,72.21,72.12,72.13,84286.0,69.5944,69.604,69.5172,69.5269,84286.0
2024-05-20 15:45:00,72.12,72.14,72.08,72.13,116226.0,69.5172,69.5365,69.4787,69.5269,116226.0
2024-05-20 15:50:00,72.13,72.18,72.09,72.17,273157.0,69.5269,69.5751,69.4883,69.5654,273157.0
2024-05-20 15:55:00,72.17,72.21,72.14,72.21,463473.0,69.5654,69.604,69.5365,69.604,463473.0
2024-05-21 09:30:00,72.17,72.44,72.15,72.43,314559.0,69.5654,69.8257,69.5462,69.8161,314559.0
2024-05-21 09:35:00,72.42,72.47,72.29,72.41,212415.0,69.8064,69.8546,69.6811,69.7968,212415.0
2024-05-21 09:40:00,72.41,72.56,72.39,72.56,77408.0,69.7968,69.9414,69.7775,69.9414,77408.0
2024-05-21 09:45:00,72.56,72.72,72.55,72.67,84509.0,69.9414,70.0956,69.9317,70.0474,84509.0
2024-05-21 09:50:00,72.67,72.7,72.59,72.64,134994.0,70.0474,70.0763,69.9703,70.0185,134994.0
2024-05-21 09:55:00,72.65,72.77,72.64,72.74,102406.0,70.0281,70.1438,70.0185,70.1149,102406.0
2024-05-21 10:00:00,72.75,72.8,72.72,72.78,238748.0,70.1245,70.1727,70.0956,70.1534,238748.0
2024-05-21 10:05:00,72.77,72.85,72.77,72.84,234083.0,70.1438,70.2209,70.1438,70.2113,234083.0
2024-05-21 10:10:00,72.84,72.88,72.81,72.84,72089.0,70.2113,70.2498,70.1823,70.2113,72089.0
2024-05-21 10:15:00,72.84,72.84,72.71,72.76,65753.0,70.2113,70.2113,70.0859,70.1341,65753.0
2024-05-21 10:20:00,72.75,72.8,72.73,72.8,127426.0,70.1245,70.1727,70.1052,70.1727,127426.0
2024-05-21 10:25:00,72.79,72.87,72.79,72.85,68372.0,70.1631,70.2402,70.1631,70.2209,68372.0
2024-05-21 10:30:00,72.86,72.86,72.76,72.76,48667.0,70.2305,70.2305,70.1341,70.1341,48667.0
2024-05-21 10:35:00,72.76,72.76,72.61,72.63,134810.0,70.1341,70.1341,69.9896,70.0088,134810.0
2024-05-21 10:40:00,72.63,72.65,72.6,72.64,94160.0,70.0088,70.0281,69.9799,70.0185,94160.0
2024-05-21 10:45:00,72.64,72.66,72.59,72.62,59394.0,70.0185,70.0378,69.9703,69.9992,59394.0
2024-05-21 10:50:00,72.62,72.63,72.55,72.58,65423.0,69.9992,70.0088,69.9317,69.9606,65423.0
2024-05-21 10:55:00,72.58,72.59,72.46,72.46,49964.0,69.9606,69.9703,69.845,69.845,49964.0
2024-05-21 11:00:00,72.46,72.46,72.36,72.41,59583.0,69.845,69.845,69.7486,69.7968,59583.0
2024-05-21 11:05:00,72.41,72.43,72.39,72.4,59170.0,69.7968,69.8161,69.7775,69.7871,59170.0
2024-05-21 11:10:00,72.39,72.41,72.36,72.4,41573.0,69.7775,69.7968,69.7486,69.7871,41573.0
2024-05-21 11:15:00,72.4,72.45,72.39,72.45,49690.0,69.7871,69.8353,69.7775,69.8353,49690.0
2024-05-21 11:20:00,72.44,72.47,72.42,72.44,74031.0,69.8257,69.8546,69.8064,69.8257,74031.0
2024-05-21 11:25:00,72.43,72.44,72.36,72.37,85560.0,69.8161,69.8257,69.7486,69.7582,85560.0
2024-05-21 11:30:00,72.37,72.37,72.3,72.3,42484.0,69.7582,69.7582,69.6907,69.6907,42484.0
2024-05-21 11:35:00,72.31,72.34,72.29,72.34,38208.0,69.7004,69.7293,69.6811,69.7293,38208.0
2024-05-21 11:40:00,72.34,72.34,72.3,72.31,35879.0,69.7293,69.7293,69.6907,69.7004,35879.0
2024-05-21 11:45:00,72.31,72.35,72.27,72.28,36029.0,69.7004,69.7389,69.6618,69.6715,36029.0
2024-05-21 11:50:00,72.28,72.31,72.27,72.29,33637.0,69.6715,69.7004,69.6618,69.6811,33637.0
2024-05-21 11:55:00,72.29,72.3,72.24,72.27,41362.0,69.6811,69.6907,69.6329,69.6618,41362.0
2024-05-21 12:00:00,72.27,72.37,72.25,72.37,46779.0,69.6618,69.7582,69.6426,69.7582,46779.0
2024-05-21 12:05:00,72.37,72.4,72.35,72.38,65513.0,69.7582,69.7871,69.7389,69.7679,65513.0
2024-05-21 12:10:00,72.38,72.42,72.37,72.38,47433.0,69.7679,69.8064,69.7582,69.7679,47433.0
2024-05-21 12:15:00,72.38,72.41,72.37,72.4,40989.0,69.7679,69.7968,69.7582,69.7871,40989.0
2024-05-21 12:20:00,72.4,72.42,72.39,72.41,23950.0,69.7871,69.8064,69.7775,69.7968,23950.0
2024-05-21 12:25:00,72.42,72.45,72.41,72.45,41707.0,69.8064,69.8353,69.7968,69.8353,41707.0
2024-05-21 12:30:00,72.44,72.47,72.44,72.45,25442.0,69.8257,69.8546,69.8257,69.8353,25442.0
2024-05-21 12:35:00,72.45,72.5,72.45,72.49,26478.0,69.8353,69.8835,69.8353,69.8739,26478.0
2024-05-21 12:40:00,72.49,72.51,72.48,72.49,18528.0,69.8739,69.8932,69.8642,69.8739,18528.0
2024-05-21 12:45:00,72.49,72.54,72.49,72.53,21981.0,69.8739,69.9221,69.8739,69.9124,21981.0
2024-05-21 12:50:00,72.54,72.6,72.54,72.56,53403.0,69.9221,69.9799,69.9221,69.9414,53403.0
2024-05-21 12:55:00,72.56,72.61,72.56,72.6,45664.0,69.9414,69.9896,69.9414,69.9799,45664.0
2024-05-21 13:00:00,72.6,72.61,72.58,72.58,28921.0,69.9799,69.9896,69.9606,69.9606,28921.0
2024-05-21 13:05:00,72.59,72.6,72.55,72.56,38054.0,69.9703,69.9799,69.9317,69.9414,38054.0
2024-05-21 13:10:00,72.57,72.6,72.56,72.6,33252.0,69.951,69.9799,69.9414,69.9799,33252.0
2024-05-21 13:15:00,72.6,72.65,72.59,72.6,42142.0,69.9799,70.0281,69.9703,69.9799,42142.0
2024-05-21 13:20:00,72.59,72.63,72.58,72.63,32924.0,69.9703,70.0088,69.9606,70.0088,32924.0
2024-05-21 13:25:00,72.63,72.67,72.63,72.64,41038.0,70.0088,70.0474,70.0088,70.0185,41038.0
2024-05-21 13:30:00,72.65,72.68,72.63,72.65,35706.0,70.0281,70.057,70.0088,70.0281,35706.0
2024-05-21 13:35:00,72.65,72.66,72.62,72.62,44041.0,70.0281,70.0378,69.9992,69.9992,44041.0
2024-05-21 13:40:00,72.63,72.67,72.61,72.66,66438.0,70.0088,70.0474,69.9896,70.0378,66438.0
2024-05-21 13:45:00,72.67,72.67,72.61,72.61,74279.0,70.0474,70.0474,69.9896,69.9896,74279.0
2024-05-21 13:50:00,72.62,72.64,72.61,72.63,46098.0,69.9992,70.0185,69.9896,70.0088,46098.0
2024-05-21 13:55:00,72.63,72.67,72.62,72.65,30443.0,70.0088,70.0474,69.9992,70.0281,30443.0
2024-05-21 14:00:00,72.65,72.66,72.57,72.57,73198.0,70.0281,70.0378,69.951,69.951,73198.0
2024-05-21 14:05:00,72.58,72.61,72.57,72.59,53387.0,69.9606,69.9896,69.951,69.9703,53387.0
2024-05-21 14:10:00,72.6,72.62,72.56,72.56,45695.0,69.9799,69.9992,69.9414,69.9414,45695.0
2024-05-21 14:15:00,72.57,72.6,72.57,72.58,29402.0,69.951,69.9799,69.951,69.9606,29402.0
2024-05-21 14:20:00,72.58,72.61,72.58,72.59,55798.0,69.9606,69.9896,69.9606,69.9703,55798.0
2024-05-21 14:25:00,72.59,72.61,72.58,72.59,28498.0,69.9703,69.9896,69.9606,69.9703,28498.0
2024-05-21 14:30:00,72.6,72.65,72.59,72.59,39640.0,69.9799,70.0281,69.9703,69.9703,39640.0
2024-05-21 14:35:00,72.59,72.61,72.56,72.56,27827.0,69.9703,69.9896,69.9414,69.9414,27827.0
2024-05-21 14:40:00,72.56,72.56,72.5,72.51,47795.0,69.9414,69.9414,69.8835,69.8932,47795.0
2024-05-21 14:45:00,72.51,72.55,72.5,72.54,83571.0,69.8932,69.9317,69.8835,69.9221,83571.0
2024-05-21 14:50:00,72.54,72.56,72.53,72.54,16053.0,69.9221,69.9414,69.9124,69.9221,16053.0
2024-05-21 14:55:00,72.54,72.59,72.53,72.59,35413.0,69.9221,69.9703,69.9124,69.9703,35413.0
2024-05-21 15:00:00,72.59,72.64,72.58,72.62,66315.0,69.9703,70.0185,69.9606,69.9992,66315.0
2024-05-21 15:05:00,72.61,72.66,72.6,72.66,58503.0,69.9896,70.0378,69.9799,70.0378,58503.0
2024-05-21 15:10:00,72.66,72.68,72.64,72.66,76728.0,70.0378,70.057,70.0185,70.0378,76728.0
2024-05-21 15:15:00,72.66,72.69,72.65,72.68,69234.0,70.0378,70.0667,70.0281,70.057,69234.0
2024-05-21 15:20:00,72.67,72.68,72.64,72.65,51964.0,70.0474,70.057,70.0185,70.0281,51964.0
2024-05-21 15:25:00,72.65,72.69,72.64,72.67,70437.0,70.0281,70.0667,70.0185,70.0474,70437.0
2024-05-21 15:30:00,72.67,72.73,72.67,72.73,77113.0,70.0474,70.1052,70.0474,70.1052,77113.0
2024-05-21 15:35:00,72.73,72.79,72.7,72.73,93157.0,70.1052,70.1631,70.0763,70.1052,93157.0
2024-05-21 15:40:00,72.73,72.75,72.71,72.72,82846.0,70.1052,70.1245,70.0859,70.0956,82846.0
2024-05-21 15:45:00,72.72,72.74,72.69,72.7,148685.0,70.0956,70.1149,70.0667,70.0763,148685.0
2024-05-21 15:50:00,72.7,72.75,72.66,72.73,242237.0,70.0763,70.1245,70.0378,70.1052,242237.0
2024-05-21 15:55:00,72.73,72.9,72.73,72.88,1154864.0,70.1052,70.2691,70.1052,70.2498,1154864.0
2024-05-22 09:30:00,72.47,72.58,72.38,72.46,285055.0,69.8546,69.9606,69.7679,69.845,285055.0
2024-05-22 09:35:00,72.46,72.54,72.4,72.45,260589.0,69.845,69.9221,69.7871,69.8353,260589.0
2024-05-22 09:40:00,72.46,72.71,72.44,72.61,225415.0,69.845,70.0859,69.8257,69.9896,225415.0
2024-05-22 09:45:00,72.6,72.66,72.51,72.53,120508.0,69.9799,70.0378,69.8932,69.9124,120508.0
2024-05-22 09:50:00,72.54,72.67,72.53,72.64,67934.0,69.9221,70.0474,69.9124,70.0185,67934.0
2024-05-22 09:55:00,72.63,72.63,72.52,72.55,66575.0,70.0088,70.0088,69.9028,69.9317,66575.0
2024-05-22 10:00:00,72.56,72.69,72.54,72.67,46579.0,69.9414,70.0667,69.9221,70.0474,46579.0
2024-05-22 10:05:00,72.66,72.71,72.64,72.68,131434.0,70.0378,70.0859,70.0185,70.057,131434.0
2024-05-22 10:10:00,72.67,72.73,72.67,72.69,34958.0,70.0474,70.1052,70.0474,70.0667,34958.0
2024-05-22 10:15:00,72.69,72.69,72.57,72.57,91286.0,70.0667,70.0667,69.951,69.951,91286.0
2024-05-22 10:20:00,72.57,72.57,72.45,72.45,74396.0,69.951,69.951,69.8353,69.8353,74396.0
2024-05-22 10:25:00,72.44,72.5,72.42,72.42,45564.0,69.8257,69.8835,69.8064,69.8064,45564.0
2024-05-22 10:30:00,72.42,72.46,72.4,72.4,87623.0,69.8064,69.845,69.7871,69.7871,87623.0
2024-05-22 10:35:00,72.4,72.46,72.39,72.45,43581.0,69.7871,69.845,69.7775,69.8353,43581.0
2024-05-22 10:40:00,72.44,72.5,72.41,72.49,32721.0,69.8257,69.8835,69.7968,69.8739,32721.0
2024-05-22 10:45:00,72.49,72.52,72.48,72.5,26232.0,69.8739,69.9028,69.8642,69.8835,26232.0
2024-05-22 10:50:00,72.5,72.54,72.5,72.54,31814.0,69.8835,69.9221,69.8835,69.9221,31814.0
2024-05-22 10:55:00,72.54,72.59,72.53,72.59,53608.0,69.9221,69.9703,69.9124,69.9703,53608.0
2024-05-22 11:00:00,72.59,72.6,72.53,72.54,65958.0,69.9703,69.9799,69.9124,69.9221,65958.0
2024-05-22 11:05:00,72.54,72.55,72.52,72.55,35036.0,69.9221,69.9317,69.9028,69.9317,35036.0
2024-05-22 11:10:00,72.55,72.55,72.48,72.51,36341.0,69.9317,69.9317,69.8642,69.8932,36341.0
2024-05-22 11:15:00,72.52,72.53,72.48,72.51,37138.0,69.9028,69.9124,69.8642,69.8932,37138.0
2024-05-22 11:20:00,72.52,72.56,72.51,72.56,33420.0,69.9028,69.9414,69.8932,69.9414,33420.0
2024-05-22 11:25:00,72.56,72.6,72.56,72.58,47927.0,69.9414,69.9799,69.9414,69.9606,47927.0
2024-05-22 11:30:00,72.58,72.58,72.54,72.57,36940.0,69.9606,69.9606,69.9221,69.951,36940.0
2024-05-22 11:35:00,72.57,72.63,72.57,72.62,30898.0,69.951,70.0088,69.951,69.9992,30898.0
2024-05-22 11:40:00,72.62,72.66,72.61,72.62,57088.0,69.9992,70.0378,69.9896,69.9992,57088.0
2024-05-22 11:45:00,72.62,72.67,72.62,72.65,25183.0,69.9992,70.0474,69.9992,70.0281,25183.0
2024-05-22 11:50:00,72.65,72.68,72.58,72.66,105037.0,70.0281,70.057,69.9606,70.0378,105037.0
2024-05-22 11:55:00,72.65,72.66,72.61,72.64,139023.0,70.0281,70.0378,69.9896,70.0185,139023.0
2024-05-22 12:00:00,72.64,72.65,72.61,72.63,59797.0,70.0185,70.0281,69.9896,70.0088,59797.0
2024-05-22 12:05:00,72.62,72.64,72.55,72.56,83472.0,69.9992,70.0185,69.9317,69.9414,83472.0
2024-05-22 12:10:00,72.57,72.6,72.56,72.6,113323.0,69.951,69.9799,69.9414,69.9799,113323.0
2024-05-22 12:15:00,72.6,72.62,72.58,72.59,51551.0,69.9799,69.9992,69.9606,69.9703,51551.0
2024-05-22 12:20:00,72.59,72.6,72.5,72.51,93738.0,69.9703,69.9799,69.8835,69.8932,93738.0
2024-05-22 12:25:00,72.51,72.54,72.49,72.53,60898.0,69.8932,69.9221,69.8739,69.9124,60898.0
2024-05-22 12:30:00,72.53,72.54,72.45,72.45,45869.0,69.9124,69.9221,69.8353,69.8353,45869.0
2024-05-22 12:35:00,72.45,72.49,72.45,72.48,44712.0,69.8353,69.8739,69.8353,69.8642,44712.0
2024-05-22 12:40:00,72.47,72.51,72.42,72.42,72268.0,69.8546,69.8932,69.8064,69.8064,72268.0
2024-05-22 12:45:00,72.42,72.43,72.38,72.39,62934.0,69.8064,69.8161,69.7679,69.7775,62934.0
2024-05-22 12:50:00,72.39,72.41,72.37,72.4,74487.0,69.7775,69.7968,69.7582,69.7871,74487.0
2024-05-22 12:55:00,72.4,72.42,72.36,72.36,47836.0,69.7871,69.8064,69.7486,69.7486,47836.0
2024-05-22 13:00:00,72.35,72.42,72.35,72.41,32526.0,69.7389,69.8064,69.7389,69.7968,32526.0
2024-05-22 13:05:00,72.41,72.46,72.41,72.45,41742.0,69.7968,69.845,69.7968,69.8353,41742.0
2024-05-22 13:10:00,72.45,72.5,72.44,72.5,24193.0,69.8353,69.8835,69.8257,69.8835,24193.0
2024-05-22 13:15:00,72.5,72.51,72.47,72.48,34703.0,69.8835,69.8932,69.8546,69.8642,34703.0
2024-05-22 13:20:00,72.47,72.52,72.47,72.51,55633.0,69.8546,69.9028,69.8546,69.8932,55633.0
2024-05-22 13:25:00,72.51,72.52,72.46,72.47,31325.0,69.8932,69.9028,69.845,69.8546,31325.0
2024-05-22 13:30:00,72.47,72.47,72.41,72.42,52989.0,69.8546,69.8546,69.7968,69.8064,52989.0
2024-05-22 13:35:00,72.42,72.42,72.31,72.31,98130.0,69.8064,69.8064,69.7004,69.7004,98130.0
2024-05-22 13:40:00,72.31,72.34,72.29,72.3,59560.0,69.7004,69.7293,69.6811,69.6907,59560.0
2024-05-22 13:45:00,72.29,72.33,72.28,72.33,64327.0,69.6811,69.7197,69.6715,69.7197,64327.0
2024-05-22 13:50:00,72.33,72.35,72.33,72.34,35764.0,69.7197,69.7389,69.7197,69.7293,35764.0
2024-05-22 13:55:00,72.34,72.37,72.33,72.37,42563.0,69.7293,69.7582,69.7197,69.7582,42563.0
2024-05-22 14:00:00,72.36,72.38,72.2,72.27,89373.0,69.7486,69.7679,69.5944,69.6618,89373.0
2024-05-22 14:05:00,72.27,72.31,72.22,72.23,57118.0,69.6618,69.7004,69.6136,69.6233,57118.0
2024-05-22 14:10:00,72.22,72.28,72.21,72.27,110932.0,69.6136,69.6715,69.604,69.6618,110932.0
2024-05-22 14:15:00,72.27,72.28,72.19,72.23,104515.0,69.6618,69.6715,69.5847,69.6233,104515.0
2024-05-22 14:20:00,72.23,72.23,72.15,72.16,103110.0,69.6233,69.6233,69.5462,69.5558,103110.0
2024-05-22 14:25:00,72.15,72.18,72.03,72.03,131207.0,69.5462,69.5751,69.4305,69.4305,131207.0
2024-05-22 14:30:00,72.03,72.11,72.03,72.11,151032.0,69.4305,69.5076,69.4305,69.5076,151032.0
2024-05-22 14:35:00,72.1,72.1,72.01,72.02,105479.0,69.498,69.498,69.4112,69.4209,105479.0
2024-05-22 14:40:00,72.02,72.04,71.96,71.96,123212.0,69.4209,69.4401,69.363,69.363,123212.0
2024-05-22 14:45:00,71.95,72.05,71.95,72.04,166226.0,69.3534,69.4498,69.3534,69.4401,166226.0
2024-05-22 14:50:00,72.04,72.06,72.03,72.03,36382.0,69.4401,69.4594,69.4305,69.4305,36382.0
2024-05-22 14:55:00,72.03,72.06,72.01,72.02,196457.0,69.4305,69.4594,69.4112,69.4209,196457.0
2024-05-22 15:00:00,72.02,72.1,72.01,72.05,73572.0,69.4209,69.498,69.4112,69.4498,73572.0
2024-05-22 15:05:00,72.05,72.11,72.04,72.11,95657.0,69.4498,69.5076,69.4401,69.5076,95657.0
2024-05-22 15:10:00,72.1,72.11,72.06,72.08,49431.0,69.498,69.5076,69.4594,69.4787,49431.0
2024-05-22 15:15:00,72.07,72.12,72.0,72.0,71364.0,69.469,69.5172,69.4016,69.4016,71364.0
2024-05-22 15:20:00,72.0,72.08,72.0,72.06,82734.0,69.4016,69.4787,69.4016,69.4594,82734.0
2024-05-22 15:25:00,72.06,72.09,72.03,72.05,95708.0,69.4594,69.4883,69.4305,69.4498,95708.0
2024-05-22 15:30:00,72.04,72.19,72.04,72.12,120906.0,69.4401,69.5847,69.4401,69.5172,120906.0
2024-05-22 15:35:00,72.12,72.16,72.11,72.13,86466.0,69.5172,69.5558,69.5076,69.5269,86466.0
2024-05-22 15:40:00,72.13,72.15,71.99,72.02,194689.0,69.5269,69.5462,69.3919,69.4209,194689.0
2024-05-22 15:45:00,72.02,72.07,71.94,71.95,184167.0,69.4209,69.469,69.3437,69.3534,184167.0
2024-05-22 15:50:00,71.95,72.02,71.94,72.0,318504.0,69.3534,69.4209,69.3437,69.4016,318504.0
2024-05-22 15:55:00,72.0,72.04,71.95,72.02,1792917.0,69.4016,69.4401,69.3534,69.4209,1792917.0
2024-05-23 09:30:00,71.9,71.9,71.62,71.67,493877.0,69.3052,69.3052,69.0353,69.0835,493877.0
2024-05-23 09:35:00,71.67,71.71,71.43,71.53,351667.0,69.0835,69.122,68.8521,68.9485,351667.0
2024-05-23 09:40:00,71.53,71.72,71.52,71.65,238333.0,68.9485,69.1317,68.9389,69.0642,238333.0
2024-05-23 09:45:00,71.64,71.64,71.42,71.42,256451.0,69.0546,69.0546,68.8425,68.8425,256451.0
2024-05-23 09:50:00,71.42,71.43,71.01,71.08,794310.0,68.8425,68.8521,68.4473,68.5148,794310.0
2024-05-23 09:55:00,71.08,71.14,70.93,70.93,353618.0,68.5148,68.5726,68.3702,68.3702,353618.0
2024-05-23 10:00:00,70.92,71.05,70.8,70.88,300061.0,68.3605,68.4859,68.2449,68.322,300061.0
2024-05-23 10:05:00,70.88,70.92,70.8,70.83,160937.0,68.322,68.3605,68.2449,68.2738,160937.0
2024-05-23 10:10:00,70.83,70.98,70.81,70.97,157345.0,68.2738,68.4184,68.2545,68.4087,157345.0
2024-05-23 10:15:00,70.99,71.09,70.95,71.06,233481.0,68.428,68.5244,68.3895,68.4955,233481.0
2024-05-23 10:20:00,71.06,71.28,71.05,71.26,188021.0,68.4955,68.7076,68.4859,68.6883,188021.0
2024-05-23 10:25:00,71.26,71.37,71.25,71.36,121494.0,68.6883,68.7943,68.6786,68.7847,121494.0
2024-05-23 10:30:00,71.36,71.37,71.21,71.21,122539.0,68.7847,68.7943,68.6401,68.6401,122539.0
2024-05-23 10:35:00,71.22,71.33,71.22,71.33,57728.0,68.6497,68.7558,68.6497,68.7558,57728.0
2024-05-23 10:40:00,71.33,71.35,71.29,71.3,89291.0,68.7558,68.775,68.7172,68.7268,89291.0
2024-05-23 10:45:00,71.29,71.33,71.27,71.29,203768.0,68.7172,68.7558,68.6979,68.7172,203768.0
2024-05-23 10:50:00,71.28,71.3,71.25,71.28,70090.0,68.7076,68.7268,68.6786,68.7076,70090.0
2024-05-23 10:55:00,71.28,71.34,71.26,71.28,81293.0,68.7076,68.7654,68.6883,68.7076,81293.0
2024-05-23 11:00:00,71.28,71.37,71.24,71.36,92297.0,68.7076,68.7943,68.669,68.7847,92297.0
2024-05-23 11:05:00,71.35,71.38,71.28,71.37,87755.0,68.775,68.8039,68.7076,68.7943,87755.0
2024-05-23 11:10:00,71.36,71.38,71.3,71.31,86256.0,68.7847,68.8039,68.7268,68.7365,86256.0
2024-05-23 11:15:00,71.3,71.38,71.29,71.33,111121.0,68.7268,68.8039,68.7172,68.7558,111121.0
2024-05-23 11:20:00,71.33,71.38,71.3,71.32,88630.0,68.7558,68.8039,68.7268,68.7461,88630.0
2024-05-23 11:25:00,71.31,71.35,71.25,71.3,70443.0,68.7365,68.775,68.6786,68.7268,70443.0
2024-05-23 11:30:00,71.31,71.33,71.28,71.29,90824.0,68.7365,68.7558,68.7076,68.7172,90824.0
2024-05-23 11:35:00,71.3,71.3,71.25,71.28,53734.0,68.7268,68.7268,68.6786,68.7076,53734.0
2024-05-23 11:40:00,71.28,71.3,71.23,71.25,100052.0,68.7076,68.7268,68.6594,68.6786,100052.0
2024-05-23 11:45:00,71.25,71.29,71.25,71.28,71346.0,68.6786,68.7172,68.6786,68.7076,71346.0
2024-05-23 11:50:00,71.28,71.34,71.27,71.31,174484.0,68.7076,68.7654,68.6979,68.7365,174484.0
2024-05-23 11:55:00,71.31,71.36,71.3,71.36,94208.0,68.7365,68.7847,68.7268,68.7847,94208.0
2024-05-23 12:00:00,71.36,71.43,71.34,71.43,73334.0,68.7847,68.8521,68.7654,68.8521,73334.0
2024-05-23 12:05:00,71.43,71.46,71.37,71.39,83849.0,68.8521,68.8811,68.7943,68.8136,83849.0
2024-05-23 12:10:00,71.38,71.41,71.35,71.35,92638.0,68.8039,68.8329,68.775,68.775,92638.0
2024-05-23 12:15:00,71.35,71.36,71.32,71.35,90745.0,68.775,68.7847,68.7461,68.775,90745.0
2024-05-23 12:20:00,71.35,71.39,71.32,71.37,81129.0,68.775,68.8136,68.7461,68.7943,81129.0
2024-05-23 12:25:00,71.38,71.39,71.34,71.39,81095.0,68.8039,68.8136,68.7654,68.8136,81095.0
2024-05-23 12:30:00,71.39,71.45,71.39,71.41,37178.0,68.8136,68.8714,68.8136,68.8329,37178.0
2024-05-23 12:35:00,71.42,71.45,71.4,71.44,37882.0,68.8425,68.8714,68.8232,68.8618,37882.0
2024-05-23 12:40:00,71.44,71.44,71.34,71.35,61106.0,68.8618,68.8618,68.7654,68.775,61106.0
2024-05-23 12:45:00,71.36,71.36,71.28,71.3,51379.0,68.7847,68.7847,68.7076,68.7268,51379.0
2024-05-23 12:50:00,71.3,71.31,71.26,71.27,46560.0,68.7268,68.7365,68.6883,68.6979,46560.0
2024-05-23 12:55:00,71.27,71.29,71.23,71.28,56637.0,68.6979,68.7172,68.6594,68.7076,56637.0
2024-05-23 13:00:00,71.27,71.32,71.27,71.31,30152.0,68.6979,68.7461,68.6979,68.7365,30152.0
2024-05-23 13:05:00,71.32,71.35,71.28,71.31,24958.0,68.7461,68.775,68.7076,68.7365,24958.0
2024-05-23 13:10:00,71.31,71.34,71.29,71.34,41145.0,68.7365,68.7654,68.7172,68.7654,41145.0
2024-05-23 13:15:00,71.34,71.35,71.26,71.28,68230.0,68.7654,68.775,68.6883,68.7076,68230.0
2024-05-23 13:20:00,71.27,71.28,71.21,71.26,38589.0,68.6979,68.7076,68.6401,68.6883,38589.0
2024-05-23 13:25:00,71.26,71.35,71.23,71.35,46763.0,68.6883,68.775,68.6594,68.775,46763.0
2024-05-23 13:30:00,71.34,71.35,71.22,71.24,45416.0,68.7654,68.775,68.6497,68.669,45416.0
2024-05-23 13:35:00,71.23,71.24,71.13,71.17,46628.0,68.6594,68.669,68.563,68.6015,46628.0
2024-05-23 13:40:00,71.17,71.26,71.15,71.16,55535.0,68.6015,68.6883,68.5822,68.5919,55535.0
2024-05-23 13:45:00,71.16,71.19,71.12,71.14,50783.0,68.5919,68.6208,68.5533,68.5726,50783.0
2024-05-23 13:50:00,71.14,71.18,71.11,71.13,43961.0,68.5726,68.6112,68.5437,68.563,43961.0
2024-05-23 13:55:00,71.13,71.13,71.05,71.06,161494.0,68.563,68.563,68.4859,68.4955,161494.0
2024-05-23 14:00:00,71.06,71.07,70.98,70.98,117692.0,68.4955,68.5051,68.4184,68.4184,117692.0
2024-05-23 14:05:00,70.98,71.01,70.97,70.98,100404.0,68.4184,68.4473,68.4087,68.4184,100404.0
2024-05-23 14:10:00,70.98,71.02,70.96,71.0,82112.0,68.4184,68.4569,68.3991,68.4377,82112.0
2024-05-23 14:15:00,71.0,71.03,70.94,70.94,109780.0,68.4377,68.4666,68.3798,68.3798,109780.0
2024-05-23 14:20:00,70.93,71.0,70.93,70.98,53508.0,68.3702,68.4377,68.3702,68.4184,53508.0
2024-05-23 14:25:00,70.98,71.01,70.95,70.97,56578.0,68.4184,68.4473,68.3895,68.4087,56578.0
2024-05-23 14:30:00,70.96,71.06,70.93,71.05,68770.0,68.3991,68.4955,68.3702,68.4859,68770.0
2024-05-23 14:35:00,71.05,71.07,71.01,71.03,53324.0,68.4859,68.5051,68.4473,68.4666,53324.0
2024-05-23 14:40:00,71.03,71.08,71.03,71.04,189002.0,68.4666,68.5148,68.4666,68.4762,189002.0
2024-05-23 14:45:00,71.05,71.05,70.95,70.95,104857.0,68.4859,68.4859,68.3895,68.3895,104857.0
2024-05-23 14:50:00,70.96,70.96,70.89,70.9,125648.0,68.3991,68.3991,68.3316,68.3413,125648.0
2024-05-23 14:55:00,70.9,70.93,70.87,70.88,97815.0,68.3413,68.3702,68.3124,68.322,97815.0
2024-05-23 15:00:00,70.88,70.91,70.87,70.9,103365.0,68.322,68.3509,68.3124,68.3413,103365.0
2024-05-23 15:05:00,70.9,70.99,70.89,70.94,101821.0,68.3413,68.428,68.3316,68.3798,101821.0
2024-05-23 15:10:00,70.94,70.98,70.91,70.93,118557.0,68.3798,68.4184,68.3509,68.3702,118557.0
2024-05-23 15:15:00,70.93,70.98,70.92,70.95,109026.0,68.3702,68.4184,68.3605,68.3895,109026.0
2024-05-23 15:20:00,70.96,70.99,70.88,70.89,109517.0,68.3991,68.428,68.322,68.3316,109517.0
2024-05-23 15:25:00,70.88,70.92,70.87,70.92,99885.0,68.322,68.3605,68.3124,68.3605,99885.0
2024-05-23 15:30:00,70.91,70.95,70.85,70.85,139866.0,68.3509,68.3895,68.2931,68.2931,139866.0
2024-05-23 15:35:00,70.86,70.91,70.83,70.88,164406.0,68.3027,68.3509,68.2738,68.322,164406.0
2024-05-23 15:40:00,70.89,70.91,70.83,70.9,260124.0,68.3316,68.3509,68.2738,68.3413,260124.0
2024-05-23 15:45:00,70.89,70.89,70.77,70.83,403720.0,68.3316,68.3316,68.216,68.2738,403720.0
2024-05-23 15:50:00,70.83,70.87,70.81,70.86,660824.0,68.2738,68.3124,68.2545,68.3027,660824.0
2024-05-23 15:55:00,70.86,70.86,70.75,70.81,2022961.0,68.3027,68.3027,68.1967,68.2545,2022961.0
2024-05-24 09:30:00,70.93,71.05,70.86,70.97,215970.0,68.3702,68.4859,68.3027,68.4087,215970.0
2024-05-24 09:35:00,70.95,71.13,70.84,71.12,213692.0,68.3895,68.563,68.2834,68.5533,213692.0
2024-05-24 09:40:00,71.13,71.18,71.09,71.11,89074.0,68.563,68.6112,68.5244,68.5437,89074.0
2024-05-24 09:45:00,71.12,71.16,71.04,71.08,124957.0,68.5533,68.5919,68.4762,68.5148,124957.0
2024-05-24 09:50:00,71.07,71.12,71.02,71.09,139229.0,68.5051,68.5533,68.4569,68.5244,139229.0
2024-05-24 09:55:00,71.09,71.13,71.05,71.09,47735.0,68.5244,68.563,68.4859,68.5244,47735.0
2024-05-24 10:00:00,71.09,71.23,71.09,71.15,90875.0,68.5244,68.6594,68.5244,68.5822,90875.0
2024-05-24 10:05:00,71.15,71.23,71.12,71.23,55874.0,68.5822,68.6594,68.5533,68.6594,55874.0
2024-05-24 10:10:00,71.24,71.29,71.21,71.27,58366.0,68.669,68.7172,68.6401,68.6979,58366.0
2024-05-24 10:15:00,71.27,71.28,71.2,71.25,118678.0,68.6979,68.7076,68.6304,68.6786,118678.0
2024-05-24 10:20:00,71.25,71.37,71.25,71.36,72307.0,68.6786,68.7943,68.6786,68.7847,72307.0
2024-05-24 10:25:00,71.36,71.4,71.34,71.38,94196.0,68.7847,68.8232,68.7654,68.8039,94196.0
2024-05-24 10:30:00,71.38,71.39,71.3,71.31,145546.0,68.8039,68.8136,68.7268,68.7365,145546.0
2024-05-24 10:35:00,71.32,71.32,71.25,71.28,123115.0,68.7461,68.7461,68.6786,68.7076,123115.0
2024-05-24 10:40:00,71.28,71.33,71.27,71.3,54619.0,68.7076,68.7558,68.6979,68.7268,54619.0
2024-05-24 10:45:00,71.31,71.42,71.29,71.39,159586.0,68.7365,68.8425,68.7172,68.8136,159586.0
2024-05-24 10:50:00,71.39,71.42,71.38,71.38,68644.0,68.8136,68.8425,68.8039,68.8039,68644.0
2024-05-24 10:55:00,71.38,71.5,71.37,71.48,141530.0,68.8039,68.9196,68.7943,68.9003,141530.0
2024-05-24 11:00:00,71.48,71.57,71.46,71.57,55619.0,68.9003,68.9871,68.8811,68.9871,55619.0
2024-05-24 11:05:00,71.58,71.73,71.56,71.7,204098.0,68.9967,69.1413,68.9775,69.1124,204098.0
2024-05-24 11:10:00,71.71,71.77,71.68,71.75,56255.0,69.122,69.1799,69.0931,69.1606,56255.0
2024-05-24 11:15:00,71.75,71.78,71.72,71.73,54887.0,69.1606,69.1895,69.1317,69.1413,54887.0
2024-05-24 11:20:00,71.73,71.74,71.68,71.7,57850.0,69.1413,69.151,69.0931,69.1124,57850.0
2024-05-24 11:25:00,71.7,71.74,71.7,71.71,22923.0,69.1124,69.151,69.1124,69.122,22923.0
2024-05-24 11:30:00,71.72,71.73,71.64,71.7,160761.0,69.1317,69.1413,69.0546,69.1124,160761.0
2024-05-24 11:35:00,71.69,71.69,71.5,71.51,103249.0,69.1028,69.1028,68.9196,68.9293,103249.0
2024-05-24 11:40:00,71.5,71.56,71.5,71.53,76971.0,68.9196,68.9775,68.9196,68.9485,76971.0
2024-05-24 11:45:00,71.52,71.52,71.35,71.36,163721.0,68.9389,68.9389,68.775,68.7847,163721.0
2024-05-24 11:50:00,71.36,71.43,71.35,71.43,74297.0,68.7847,68.8521,68.775,68.8521,74297.0
2024-05-24 11:55:00,71.44,71.47,71.42,71.44,72637.0,68.8618,68.8907,68.8425,68.8618,72637.0
2024-05-24 12:00:00,71.44,71.48,71.43,71.46,36479.0,68.8618,68.9003,68.8521,68.8811,36479.0
2024-05-24 12:05:00,71.47,71.53,71.46,71.53,93167.0,68.8907,68.9485,68.8811,68.9485,93167.0
2024-05-24 12:10:00,71.53,71.61,71.53,71.59,22634.0,68.9485,69.0256,68.9485,69.0064,22634.0
2024-05-24 12:15:00,71.59,71.64,71.58,71.63,32774.0,69.0064,69.0546,68.9967,69.0449,32774.0
2024-05-24 12:20:00,71.63,71.65,71.61,71.64,120045.0,69.0449,69.0642,69.0256,69.0546,120045.0
2024-05-24 12:25:00,71.63,71.64,71.6,71.62,54643.0,69.0449,69.0546,69.016,69.0353,54643.0
2024-05-24 12:30:00,71.63,71.64,71.59,71.61,35490.0,69.0449,69.0546,69.0064,69.0256,35490.0
2024-05-24 12:35:00,71.6,71.61,71.54,71.55,41939.0,69.016,69.0256,68.9582,68.9678,41939.0
2024-05-24 12:40:00,71.54,71.56,71.51,71.51,15529.0,68.9582,68.9775,68.9293,68.9293,15529.0
2024-05-24 12:45:00,71.52,71.53,71.49,71.51,44138.0,68.9389,68.9485,68.91,68.9293,44138.0
2024-05-24 12:50:00,71.51,71.54,71.5,71.53,17290.0,68.9293,68.9582,68.9196,68.9485,17290.0
2024-05-24 12:55:00,71.53,71.54,71.48,71.52,39107.0,68.9485,68.9582,68.9003,68.9389,39107.0
2024-05-24 13:00:00,71.52,71.55,71.41,71.41,56678.0,68.9389,68.9678,68.8329,68.8329,56678.0
2024-05-24 13:05:00,71.41,71.46,71.41,71.43,20297.0,68.8329,68.8811,68.8329,68.8521,20297.0
2024-05-24 13:10:00,71.44,71.49,71.42,71.48,12606.0,68.8618,68.91,68.8425,68.9003,12606.0
2024-05-24 13:15:00,71.48,71.53,71.48,71.53,38447.0,68.9003,68.9485,68.9003,68.9485,38447.0
2024-05-24 13:20:00,71.53,71.59,71.52,71.59,24542.0,68.9485,69.0064,68.9389,69.0064,24542.0
2024-05-24 13:25:00,71.59,71.62,71.56,71.57,35967.0,69.0064,69.0353,68.9775,68.9871,35967.0
2024-05-24 13:30:00,71.57,71.58,71.5,71.51,71147.0,68.9871,68.9967,68.9196,68.9293,71147.0
2024-05-24 13:35:00,71.5,71.52,71.47,71.5,22857.0,68.9196,68.9389,68.8907,68.9196,22857.0
2024-05-24 13:40:00,71.5,71.54,71.49,71.54,38665.0,68.9196,68.9582,68.91,68.9582,38665.0
2024-05-24 13:45:00,71.55,71.59,71.54,71.59,22330.0,68.9678,69.0064,68.9582,69.0064,22330.0
2024-05-24 13:50:00,71.59,71.59,71.5,71.53,33957.0,69.0064,69.0064,68.9196,68.9485,33957.0
2024-05-24 13:55:00,71.53,71.55,71.52,71.53,25000.0,68.9485,68.9678,68.9389,68.9485,25000.0
2024-05-24 14:00:00,71.53,71.57,71.52,71.54,55105.0,68.9485,68.9871,68.9389,68.9582,55105.0
2024-05-24 14:05:00,71.55,71.59,71.54,71.59,26627.0,68.9678,69.0064,68.9582,69.0064,26627.0
2024-05-24 14:10:00,71.59,71.59,71.54,71.57,50292.0,69.0064,69.0064,68.9582,68.9871,50292.0
2024-05-24 14:15:00,71.57,71.58,71.55,71.57,37539.0,68.9871,68.9967,68.9678,68.9871,37539.0
2024-05-24 14:20:00,71.57,71.57,71.5,71.52,61050.0,68.9871,68.9871,68.9196,68.9389,61050.0
2024-05-24 14:25:00,71.51,71.55,71.51,71.54,70639.0,68.9293,68.9678,68.9293,68.9582,70639.0
2024-05-24 14:30:00,71.54,71.58,71.53,71.54,40719.0,68.9582,68.9967,68.9485,68.9582,40719.0
2024-05-24 14:35:00,71.54,71.6,71.54,71.6,40498.0,68.9582,69.016,68.9582,69.016,40498.0
2024-05-24 14:40:00,71.6,71.61,71.59,71.61,61096.0,69.016,69.0256,69.0064,69.0256,61096.0
2024-05-24 14:45:00,71.6,71.61,71.56,71.56,39773.0,69.016,69.0256,68.9775,68.9775,39773.0
2024-05-24 14:50:00,71.56,71.59,71.5,71.5,120564.0,68.9775,69.0064,68.9196,68.9196,120564.0
2024-05-24 14:55:00,71.51,71.52,71.48,71.51,92339.0,68.9293,68.9389,68.9003,68.9293,92339.0
2024-05-24 15:00:00,71.51,71.54,71.43,71.48,121483.0,68.9293,68.9582,68.8521,68.9003,121483.0
2024-05-24 15:05:00,71.47,71.5,71.45,71.48,74316.0,68.8907,68.9196,68.8714,68.9003,74316.0
2024-05-24 15:10:00,71.48,71.5,71.47,71.48,60462.0,68.9003,68.9196,68.8907,68.9003,60462.0
2024-05-24 15:15:00,71.48,71.51,71.46,71.5,140819.0,68.9003,68.9293,68.8811,68.9196,140819.0
2024-05-24 15:20:00,71.5,71.5,71.45,71.47,54299.0,68.9196,68.9196,68.8714,68.8907,54299.0
2024-05-24 15:25:00,71.47,71.49,71.41,71.42,125306.0,68.8907,68.91,68.8329,68.8425,125306.0
2024-05-24 15:30:00,71.42,71.48,71.4,71.48,53101.0,68.8425,68.9003,68.8232,68.9003,53101.0
2024-05-24 15:35:00,71.48,71.55,71.47,71.52,129651.0,68.9003,68.9678,68.8907,68.9389,129651.0
2024-05-24 15:40:00,71.52,71.53,71.44,71.45,143377.0,68.9389,68.9485,68.8618,68.8714,143377.0
2024-05-24 15:45:00,71.45,71.49,71.41,71.41,151767.0,68.8714,68.91,68.8329,68.8329,151767.0
2024-05-24 15:50:00,71.41,71.49,71.41,71.45,341965.0,68.8329,68.91,68.8329,68.8714,341965.0
2024-05-24 15:55:00,71.45,71.52,71.44,71.5,659250.0,68.8714,68.9389,68.8618,68.9196,659250.0
2024-05-28 09:30:00,71.57,71.69,71.52,71.61,245145.0,68.9871,69.1028,68.9389,69.0256,245145.0
2024-05-28 09:35:00,71.62,71.81,71.6,71.63,167207.0,69.0353,69.2184,69.016,69.0449,167207.0
2024-05-28 09:40:00,71.64,71.79,71.52,71.77,184089.0,69.0546,69.1992,68.9389,69.1799,184089.0
2024-05-28 09:45:00,71.78,71.86,71.71,71.8,132211.0,69.1895,69.2666,69.122,69.2088,132211.0
2024-05-28 09:50:00,71.79,71.8,71.69,71.78,229801.0,69.1992,69.2088,69.1028,69.1895,229801.0
2024-05-28 09:55:00,71.78,71.8,71.6,71.65,202747.0,69.1895,69.2088,69.016,69.0642,202747.0
2024-05-28 10:00:00,71.65,71.78,71.63,71.77,126526.0,69.0642,69.1895,69.0449,69.1799,126526.0
2024-05-28 10:05:00,71.76,71.76,71.62,71.67,120998.0,69.1702,69.1702,69.0353,69.0835,120998.0
2024-05-28 10:10:00,71.68,71.69,71.59,71.62,161144.0,69.0931,69.1028,69.0064,69.0353,161144.0
2024-05-28 10:15:00,71.62,71.77,71.62,71.72,87287.0,69.0353,69.1799,69.0353,69.1317,87287.0
2024-05-28 10:20:00,71.71,71.75,71.64,71.67,65618.0,69.122,69.1606,69.0546,69.0835,65618.0
2024-05-28 10:25:00,71.67,71.68,71.53,71.54,92675.0,69.0835,69.0931,68.9485,68.9582,92675.0
2024-05-28 10:30:00,71.54,71.61,71.5,71.59,64611.0,68.9582,69.0256,68.9196,69.0064,64611.0
2024-05-28 10:35:00,71.6,71.6,71.52,71.53,38812.0,69.016,69.016,68.9389,68.9485,38812.0
2024-05-28 10:40:00,71.53,71.62,71.52,71.61,49195.0,68.9485,69.0353,68.9389,69.0256,49195.0
2024-05-28 10:45:00,71.61,71.71,71.6,71.67,47032.0,69.0256,69.122,69.016,69.0835,47032.0
2024-05-28 10:50:00,71.67,71.76,71.67,71.69,32748.0,69.0835,69.1702,69.0835,69.1028,32748.0
2024-05-28 10:55:00,71.68,71.68,71.62,71.64,53910.0,69.0931,69.0931,69.0353,69.0546,53910.0
2024-05-28 11:00:00,71.64,71.65,71.56,71.59,105694.0,69.0546,69.0642,68.9775,69.0064,105694.0
2024-05-28 11:05:00,71.59,71.62,71.56,71.61,87117.0,69.0064,69.0353,68.9775,69.0256,87117.0
2024-05-28 11:10:00,71.61,71.69,71.57,71.68,78774.0,69.0256,69.1028,68.9871,69.0931,78774.0
2024-05-28 11:15:00,71.67,71.68,71.6,71.67,30412.0,69.0835,69.0931,69.016,69.0835,30412.0
2024-05-28 11:20:00,71.68,71.7,71.66,71.68,35731.0,69.0931,69.1124,69.0738,69.0931,35731.0
2024-05-28 11:25:00,71.69,71.73,71.68,71.69,60054.0,69.1028,69.1413,69.0931,69.1028,60054.0
2024-05-28 11:30:00,71.7,71.74,71.7,71.72,33361.0,69.1124,69.151,69.1124,69.1317,33361.0
2024-05-28 11:35:00,71.73,71.79,71.73,71.75,26005.0,69.1413,69.1992,69.1413,69.1606,26005.0
2024-05-28 11:40:00,71.75,71.79,71.71,71.72,21112.0,69.1606,69.1992,69.122,69.1317,21112.0
2024-05-28 11:45:00,71.72,71.76,71.7,71.7,106191.0,69.1317,69.1702,69.1124,69.1124,106191.0
2024-05-28 11:50:00,71.7,71.72,71.69,71.71,17123.0,69.1124,69.1317,69.1028,69.122,17123.0
2024-05-28 11:55:00,71.71,71.75,71.71,71.73,27336.0,69.122,69.1606,69.122,69.1413,27336.0
2024-05-28 12:00:00,71.73,71.74,71.71,71.71,64741.0,69.1413,69.151,69.122,69.122,64741.0
2024-05-28 12:05:00,71.72,71.74,71.7,71.73,53376.0,69.1317,69.151,69.1124,69.1413,53376.0
2024-05-28 12:10:00,71.73,71.78,71.72,71.75,22562.0,69.1413,69.1895,69.1317,69.1606,22562.0
2024-05-28 12:15:00,71.74,71.77,71.71,71.76,19203.0,69.151,69.1799,69.122,69.1702,19203.0
2024-05-28 12:20:00,71.75,71.81,71.75,71.8,19819.0,69.1606,69.2184,69.1606,69.2088,19819.0
2024-05-28 12:25:00,71.81,71.86,71.8,71.86,24799.0,69.2184,69.2666,69.2088,69.2666,24799.0
2024-05-28 12:30:00,71.85,71.86,71.82,71.84,34927.0,69.257,69.2666,69.2281,69.2473,34927.0
2024-05-28 12:35:00,71.84,71.85,71.81,71.84,26915.0,69.2473,69.257,69.2184,69.2473,26915.0
2024-05-28 12:40:00,71.84,71.85,71.79,71.81,20872.0,69.2473,69.257,69.1992,69.2184,20872.0
2024-05-28 12:45:00,71.81,71.83,71.77,71.79,26875.0,69.2184,69.2377,69.1799,69.1992,26875.0
2024-05-28 12:50:00,71.81,71.81,71.71,71.73,29938.0,69.2184,69.2184,69.122,69.1413,29938.0
2024-05-28 12:55:00,71.73,71.75,71.69,71.69,65674.0,69.1413,69.1606,69.1028,69.1028,65674.0
2024-05-28 13:00:00,71.69,71.71,71.6,71.61,91288.0,69.1028,69.122,69.016,69.0256,91288.0
2024-05-28 13:05:00,71.62,71.72,71.61,71.72,64547.0,69.0353,69.1317,69.0256,69.1317,64547.0
2024-05-28 13:10:00,71.71,71.77,71.67,71.76,77913.0,69.122,69.1799,69.0835,69.1702,77913.0
2024-05-28 13:15:00,71.77,71.83,71.76,71.81,47553.0,69.1799,69.2377,69.1702,69.2184,47553.0
2024-05-28 13:20:00,71.81,71.84,71.72,71.72,293892.0,69.2184,69.2473,69.1317,69.1317,293892.0
2024-05-28 13:25:00,71.71,71.72,71.56,71.56,39468.0,69.122,69.1317,68.9775,68.9775,39468.0
2024-05-28 13:30:00,71.55,71.63,71.54,71.59,48811.0,68.9678,69.0449,68.9582,69.0064,48811.0
2024-05-28 13:35:00,71.59,71.6,71.55,71.58,28965.0,69.0064,69.016,68.9678,68.9967,28965.0
2024-05-28 13:40:00,71.59,71.59,71.53,71.56,15229.0,69.0064,69.0064,68.9485,68.9775,15229.0
2024-05-28 13:45:00,71.56,71.56,71.42,71.44,215909.0,68.9775,68.9775,68.8425,68.8618,215909.0
2024-05-28 13:50:00,71.43,71.44,71.4,71.42,129669.0,68.8521,68.8618,68.8232,68.8425,129669.0
2024-05-28 13:55:00,71.42,71.48,71.4,71.46,53126.0,68.8425,68.9003,68.8232,68.8811,53126.0
2024-05-28 14:00:00,71.46,71.52,71.43,71.52,53518.0,68.8811,68.9389,68.8521,68.9389,53518.0
2024-05-28 14:05:00,71.52,71.57,71.52,71.57,26238.0,68.9389,68.9871,68.9389,68.9871,26238.0
2024-05-28 14:10:00,71.56,71.56,71.52,71.54,36013.0,68.9775,68.9775,68.9389,68.9582,36013.0
2024-05-28 14:15:00,71.53,71.57,71.51,71.53,68508.0,68.9485,68.9871,68.9293,68.9485,68508.0
2024-05-28 14:20:00,71.53,71.54,71.48,71.51,41698.0,68.9485,68.9582,68.9003,68.9293,41698.0
2024-05-28 14:25:00,71.51,71.51,71.39,71.41,79890.0,68.9293,68.9293,68.8136,68.8329,79890.0
2024-05-28 14:30:00,71.4,71.41,71.32,71.34,180960.0,68.8232,68.8329,68.7461,68.7654,180960.0
2024-05-28 14:35:00,71.34,71.34,71.29,71.3,89544.0,68.7654,68.7654,68.7172,68.7268,89544.0
2024-05-28 14:40:00,71.31,71.38,71.3,71.36,82341.0,68.7365,68.8039,68.7268,68.7847,82341.0
2024-05-28 14:45:00,71.36,71.37,71.31,71.35,79295.0,68.7847,68.7943,68.7365,68.775,79295.0
2024-05-28 14:50:00,71.34,71.35,71.28,71.33,123324.0,68.7654,68.775,68.7076,68.7558,123324.0
2024-05-28 14:55:00,71.33,71.42,71.33,71.41,84227.0,68.7558,68.8425,68.7558,68.8329,84227.0
2024-05-28 15:00:00,71.4,71.4,71.34,71.34,61691.0,68.8232,68.8232,68.7654,68.7654,61691.0
2024-05-28 15:05:00,71.34,71.42,71.34,71.38,57784.0,68.7654,68.8425,68.7654,68.8039,57784.0
2024-05-28 15:10:00,71.38,71.42,71.38,71.41,30532.0,68.8039,68.8425,68.8039,68.8329,30532.0
2024-05-28 15:15:00,71.4,71.42,71.38,71.39,54771.0,68.8232,68.8425,68.8039,68.8136,54771.0
2024-05-28 15:20:00,71.38,71.39,71.32,71.34,67210.0,68.8039,68.8136,68.7461,68.7654,67210.0
2024-05-28 15:25:00,71.34,71.41,71.33,71.35,75699.0,68.7654,68.8329,68.7558,68.775,75699.0
2024-05-28 15:30:00,71.35,71.41,71.34,71.38,58110.0,68.775,68.8329,68.7654,68.8039,58110.0
2024-05-28 15:35:00,71.37,71.45,71.36,71.42,77634.0,68.7943,68.8714,68.7847,68.8425,77634.0
2024-05-28 15:40:00,71.41,71.5,71.4,71.5,87510.0,68.8329,68.9196,68.8232,68.9196,87510.0
2024-05-28 15:45:00,71.5,71.53,71.45,71.5,166321.0,68.9196,68.9485,68.8714,68.9196,166321.0
2024-05-28 15:50:00,71.49,71.55,71.44,71.46,315512.0,68.91,68.9678,68.8618,68.8811,315512.0
2024-05-28 15:55:00,71.47,71.49,71.38,71.44,679409.0,68.8907,68.91,68.8039,68.8618,679409.0
2024-05-29 09:30:00,70.81,70.89,70.75,70.8,405472.0,68.2545,68.3316,68.1967,68.2449,405472.0
2024-05-29 09:35:00,70.8,70.9,70.66,70.79,441085.0,68.2449,68.3413,68.1099,68.2352,441085.0
2024-05-29 09:40:00,70.79,70.81,70.59,70.7,234575.0,68.2352,68.2545,68.0425,68.1485,234575.0
2024-05-29 09:45:00,70.67,70.71,70.61,70.64,107629.0,68.1196,68.1581,68.0617,68.0907,107629.0
2024-05-29 09:50:00,70.64,70.7,70.59,70.66,184160.0,68.0907,68.1485,68.0425,68.1099,184160.0
2024-05-29 09:55:00,70.67,70.69,70.6,70.61,147500.0,68.1196,68.1388,68.0521,68.0617,147500.0
2024-05-29 10:00:00,70.61,70.72,70.6,70.69,102212.0,68.0617,68.1678,68.0521,68.1388,102212.0
2024-05-29 10:05:00,70.69,70.71,70.63,70.66,109200.0,68.1388,68.1581,68.081,68.1099,109200.0
2024-05-29 10:10:00,70.67,70.67,70.53,70.58,136279.0,68.1196,68.1196,67.9846,68.0328,136279.0
2024-05-29 10:15:00,70.58,70.58,70.53,70.55,115175.0,68.0328,68.0328,67.9846,68.0039,115175.0
2024-05-29 10:20:00,70.56,70.63,70.56,70.61,130291.0,68.0135,68.081,68.0135,68.0617,130291.0
2024-05-29 10:25:00,70.62,70.68,70.61,70.66,86165.0,68.0714,68.1292,68.0617,68.1099,86165.0
2024-05-29 10:30:00,70.66,70.69,70.57,70.57,113060.0,68.1099,68.1388,68.0232,68.0232,113060.0
2024-05-29 10:35:00,70.57,70.64,70.56,70.63,172221.0,68.0232,68.0907,68.0135,68.081,172221.0
2024-05-29 10:40:00,70.63,70.69,70.59,70.63,105624.0,68.081,68.1388,68.0425,68.081,105624.0
2024-05-29 10:45:00,70.63,70.67,70.62,70.66,41440.0,68.081,68.1196,68.0714,68.1099,41440.0
2024-05-29 10:50:00,70.66,70.67,70.56,70.57,76525.0,68.1099,68.1196,68.0135,68.0232,76525.0
2024-05-29 10:55:00,70.57,70.57,70.48,70.48,78868.0,68.0232,68.0232,67.9364,67.9364,78868.0
2024-05-29 11:00:00,70.48,70.49,70.45,70.47,224360.0,67.9364,67.9461,67.9075,67.9268,224360.0
2024-05-29 11:05:00,70.47,70.48,70.43,70.44,84031.0,67.9268,67.9364,67.8882,67.8979,84031.0
2024-05-29 11:10:00,70.43,70.43,70.37,70.39,111517.0,67.8882,67.8882,67.8304,67.8497,111517.0
2024-05-29 11:15:00,70.39,70.47,70.37,70.42,107255.0,67.8497,67.9268,67.8304,67.8786,107255.0
2024-05-29 11:20:00,70.42,70.44,70.36,70.39,183937.0,67.8786,67.8979,67.8208,67.8497,183937.0
2024-05-29 11:25:00,70.39,70.42,70.32,70.33,203862.0,67.8497,67.8786,67.7822,67.7918,203862.0
2024-05-29 11:30:00,70.33,70.39,70.32,70.34,155536.0,67.7918,67.8497,67.7822,67.8015,155536.0
2024-05-29 11:35:00,70.35,70.37,70.32,70.37,200441.0,67.8111,67.8304,67.7822,67.8304,200441.0
2024-05-29 11:40:00,70.37,70.41,70.36,70.37,63973.0,67.8304,67.869,67.8208,67.8304,63973.0
2024-05-29 11:45:00,70.37,70.41,70.36,70.39,97610.0,67.8304,67.869,67.8208,67.8497,97610.0
2024-05-29 11:50:00,70.4,70.42,70.38,70.41,86594.0,67.8593,67.8786,67.84,67.869,86594.0
2024-05-29 11:55:00,70.4,70.44,70.39,70.42,136596.0,67.8593,67.8979,67.8497,67.8786,136596.0
2024-05-29 12:00:00,70.41,70.41,70.28,70.32,217636.0,67.869,67.869,67.7436,67.7822,217636.0
2024-05-29 12:05:00,70.31,70.32,70.29,70.3,163793.0,67.7726,67.7822,67.7533,67.7629,163793.0
2024-05-29 12:10:00,70.31,70.31,70.24,70.28,138999.0,67.7726,67.7726,67.7051,67.7436,138999.0
2024-05-29 12:15:00,70.28,70.34,70.28,70.32,87687.0,67.7436,67.8015,67.7436,67.7822,87687.0
2024-05-29 12:20:00,70.33,70.38,70.31,70.35,61466.0,67.7918,67.84,67.7726,67.8111,61466.0
2024-05-29 12:25:00,70.35,70.41,70.34,70.4,94814.0,67.8111,67.869,67.8015,67.8593,94814.0
2024-05-29 12:30:00,70.39,70.41,70.37,70.4,78075.0,67.8497,67.869,67.8304,67.8593,78075.0
2024-05-29 12:35:00,70.4,70.43,70.39,70.4,111371.0,67.8593,67.8882,67.8497,67.8593,111371.0
2024-05-29 12:40:00,70.4,70.44,70.39,70.43,131371.0,67.8593,67.8979,67.8497,67.8882,131371.0
2024-05-29 12:45:00,70.44,70.46,70.41,70.42,85088.0,67.8979,67.9171,67.869,67.8786,85088.0
2024-05-29 12:50:00,70.43,70.44,70.4,70.41,85171.0,67.8882,67.8979,67.8593,67.869,85171.0
2024-05-29 12:55:00,70.42,70.43,70.39,70.41,92358.0,67.8786,67.8882,67.8497,67.869,92358.0
2024-05-29 13:00:00,70.41,70.43,70.33,70.34,200369.0,67.869,67.8882,67.7918,67.8015,200369.0
2024-05-29 13:05:00,70.35,70.4,70.33,70.34,61915.0,67.8111,67.8593,67.7918,67.8015,61915.0
2024-05-29 13:10:00,70.34,70.35,70.32,70.32,168436.0,67.8015,67.8111,67.7822,67.7822,168436.0
2024-05-29 13:15:00,70.32,70.36,70.32,70.34,91274.0,67.7822,67.8208,67.7822,67.8015,91274.0
2024-05-29 13:20:00,70.35,70.39,70.33,70.38,133109.0,67.8111,67.8497,67.7918,67.84,133109.0
2024-05-29 13:25:00,70.39,70.44,70.38,70.44,71393.0,67.8497,67.8979,67.84,67.8979,71393.0
2024-05-29 13:30:00,70.44,70.44,70.38,70.38,78136.0,67.8979,67.8979,67.84,67.84,78136.0
2024-05-29 13:35:00,70.38,70.43,70.33,70.41,73799.0,67.84,67.8882,67.7918,67.869,73799.0
2024-05-29 13:40:00,70.42,70.43,70.38,70.38,66716.0,67.8786,67.8882,67.84,67.84,66716.0
2024-05-29 13:45:00,70.38,70.4,70.34,70.37,59017.0,67.84,67.8593,67.8015,67.8304,59017.0
2024-05-29 13:50:00,70.37,70.47,70.36,70.46,91244.0,67.8304,67.9268,67.8208,67.9171,91244.0
2024-05-29 13:55:00,70.46,70.5,70.45,70.45,76570.0,67.9171,67.9557,67.9075,67.9075,76570.0
2024-05-29 14:00:00,70.45,70.47,70.43,70.43,62801.0,67.9075,67.9268,67.8882,67.8882,62801.0
2024-05-29 14:05:00,70.44,70.46,70.41,70.42,66808.0,67.8979,67.9171,67.869,67.8786,66808.0
2024-05-29 14:10:00,70.42,70.43,70.36,70.38,93365.0,67.8786,67.8882,67.8208,67.84,93365.0
2024-05-29 14:15:00,70.38,70.38,70.35,70.37,71335.0,67.84,67.84,67.8111,67.8304,71335.0
2024-05-29 14:20:00,70.37,70.43,70.37,70.43,172882.0,67.8304,67.8882,67.8304,67.8882,172882.0
2024-05-29 14:25:00,70.44,70.44,70.4,70.41,106402.0,67.8979,67.8979,67.8593,67.869,106402.0
2024-05-29 14:30:00,70.41,70.41,70.37,70.39,89282.0,67.869,67.869,67.8304,67.8497,89282.0
2024-05-29 14:35:00,70.39,70.4,70.37,70.38,94728.0,67.8497,67.8593,67.8304,67.84,94728.0
2024-05-29 14:40:00,70.37,70.46,70.36,70.44,68107.0,67.8304,67.9171,67.8208,67.8979,68107.0
2024-05-29 14:45:00,70.43,70.44,70.37,70.38,58323.0,67.8882,67.8979,67.8304,67.84,58323.0
2024-05-29 14:50:00,70.38,70.4,70.35,70.38,56325.0,67.84,67.8593,67.8111,67.84,56325.0
2024-05-29 14:55:00,70.38,70.42,70.37,70.37,87429.0,67.84,67.8786,67.8304,67.8304,87429.0
2024-05-29 15:00:00,70.38,70.43,70.37,70.4,71657.0,67.84,67.8882,67.8304,67.8593,71657.0
2024-05-29 15:05:00,70.41,70.43,70.36,70.4,100602.0,67.869,67.8882,67.8208,67.8593,100602.0
2024-05-29 15:10:00,70.4,70.46,70.37,70.45,108843.0,67.8593,67.9171,67.8304,67.9075,108843.0
2024-05-29 15:15:00,70.45,70.47,70.43,70.46,144118.0,67.9075,67.9268,67.8882,67.9171,144118.0
2024-05-29 15:20:00,70.46,70.54,70.45,70.53,210671.0,67.9171,67.9943,67.9075,67.9846,210671.0
2024-05-29 15:25:00,70.54,70.56,70.51,70.51,220572.0,67.9943,68.0135,67.9653,67.9653,220572.0
2024-05-29 15:30:00,70.52,70.54,70.49,70.52,216881.0,67.975,67.9943,67.9461,67.975,216881.0
2024-05-29 15:35:00,70.52,70.58,70.5,70.58,280534.0,67.975,68.0328,67.9557,68.0328,280534.0
2024-05-29 15:40:00,70.58,70.58,70.53,70.56,302111.0,68.0328,68.0328,67.9846,68.0135,302111.0
2024-05-29 15:45:00,70.56,70.6,70.55,70.56,355804.0,68.0135,68.0521,68.0039,68.0135,355804.0
2024-05-29 15:50:00,70.56,70.62,70.53,70.54,834548.0,68.0135,68.0714,67.9846,67.9943,834548.0
2024-05-29 15:55:00,70.55,70.58,70.48,70.52,1412834.0,68.0039,68.0328,67.9364,67.975,1412834.0
2024-05-30 09:30:00,70.74,70.87,70.74,70.84,328510.0,68.187,68.3124,68.187,68.2834,328510.0
2024-05-30 09:35:00,70.85,70.89,70.61,70.71,162435.0,68.2931,68.3316,68.0617,68.1581,162435.0
2024-05-30 09:40:00,70.7,70.85,70.68,70.79,140542.0,68.1485,68.2931,68.1292,68.2352,140542.0
2024-05-30 09:45:00,70.8,70.8,70.61,70.64,85349.0,68.2449,68.2449,68.0617,68.0907,85349.0
2024-05-30 09:50:00,70.65,70.73,70.61,70.68,99912.0,68.1003,68.1774,68.0617,68.1292,99912.0
2024-05-30 09:55:00,70.67,70.71,70.63,70.7,51620.0,68.1196,68.1581,68.081,68.1485,51620.0
2024-05-30 10:00:00,70.71,70.78,70.66,70.78,45318.0,68.1581,68.2256,68.1099,68.2256,45318.0
2024-05-30 10:05:00,70.79,70.88,70.77,70.81,90222.0,68.2352,68.322,68.216,68.2545,90222.0
2024-05-30 10:10:00,70.8,70.81,70.73,70.73,65869.0,68.2449,68.2545,68.1774,68.1774,65869.0
2024-05-30 10:15:00,70.73,70.8,70.71,70.72,44342.0,68.1774,68.2449,68.1581,68.1678,44342.0
2024-05-30 10:20:00,70.73,70.83,70.72,70.79,31870.0,68.1774,68.2738,68.1678,68.2352,31870.0
2024-05-30 10:25:00,70.79,70.8,70.66,70.69,91753.0,68.2352,68.2449,68.1099,68.1388,91753.0
2024-05-30 10:30:00,70.68,70.69,70.62,70.68,82373.0,68.1292,68.1388,68.0714,68.1292,82373.0
2024-05-30 10:35:00,70.68,70.74,70.63,70.73,93706.0,68.1292,68.187,68.081,68.1774,93706.0
2024-05-30 10:40:00,70.74,70.82,70.73,70.78,141489.0,68.187,68.2642,68.1774,68.2256,141489.0
2024-05-30 10:45:00,70.78,70.85,70.76,70.84,44438.0,68.2256,68.2931,68.2063,68.2834,44438.0
2024-05-30 10:50:00,70.85,70.88,70.82,70.84,59500.0,68.2931,68.322,68.2642,68.2834,59500.0
2024-05-30 10:55:00,70.84,70.85,70.78,70.84,102115.0,68.2834,68.2931,68.2256,68.2834,102115.0
2024-05-30 11:00:00,70.84,70.91,70.81,70.87,77556.0,68.2834,68.3509,68.2545,68.3124,77556.0
2024-05-30 11:05:00,70.87,70.87,70.83,70.86,47494.0,68.3124,68.3124,68.2738,68.3027,47494.0
2024-05-30 11:10:00,70.86,70.91,70.86,70.89,54019.0,68.3027,68.3509,68.3027,68.3316,54019.0
2024-05-30 11:15:00,70.89,70.94,70.86,70.92,100549.0,68.3316,68.3798,68.3027,68.3605,100549.0
2024-05-30 11:20:00,70.93,70.93,70.79,70.84,65508.0,68.3702,68.3702,68.2352,68.2834,65508.0
2024-05-30 11:25:00,70.84,70.89,70.81,70.83,52726.0,68.2834,68.3316,68.2545,68.2738,52726.0
2024-05-30 11:30:00,70.83,70.9,70.78,70.89,59411.0,68.2738,68.3413,68.2256,68.3316,59411.0
2024-05-30 11:35:00,70.88,70.88,70.75,70.76,55416.0,68.322,68.322,68.1967,68.2063,55416.0
2024-05-30 11:40:00,70.77,70.77,70.71,70.73,99151.0,68.216,68.216,68.1581,68.1774,99151.0
2024-05-30 11:45:00,70.73,70.75,70.7,70.72,55494.0,68.1774,68.1967,68.1485,68.1678,55494.0
2024-05-30 11:50:00,70.72,70.75,70.7,70.7,52477.0,68.1678,68.1967,68.1485,68.1485,52477.0
2024-05-30 11:55:00,70.7,70.76,70.7,70.75,72582.0,68.1485,68.2063,68.1485,68.1967,72582.0
2024-05-30 12:00:00,70.75,70.81,70.74,70.81,76945.0,68.1967,68.2545,68.187,68.2545,76945.0
2024-05-30 12:05:00,70.81,70.86,70.81,70.84,25935.0,68.2545,68.3027,68.2545,68.2834,25935.0
2024-05-30 12:10:00,70.84,70.86,70.81,70.81,51147.0,68.2834,68.3027,68.2545,68.2545,51147.0
2024-05-30 12:15:00,70.81,70.89,70.81,70.89,51055.0,68.2545,68.3316,68.2545,68.3316,51055.0
2024-05-30 12:20:00,70.88,70.9,70.84,70.89,51936.0,68.322,68.3413,68.2834,68.3316,51936.0
2024-05-30 12:25:00,70.89,70.9,70.86,70.87,44475.0,68.3316,68.3413,68.3027,68.3124,44475.0
2024-05-30 12:30:00,70.87,70.9,70.85,70.86,50057.0,68.3124,68.3413,68.2931,68.3027,50057.0
2024-05-30 12:35:00,70.86,70.92,70.85,70.92,34496.0,68.3027,68.3605,68.2931,68.3605,34496.0
2024-05-30 12:40:00,70.92,70.94,70.89,70.94,26670.0,68.3605,68.3798,68.3316,68.3798,26670.0
2024-05-30 12:45:00,70.94,70.98,70.92,70.97,35713.0,68.3798,68.4184,68.3605,68.4087,35713.0
2024-05-30 12:50:00,70.96,71.05,70.96,70.97,114869.0,68.3991,68.4859,68.3991,68.4087,114869.0
2024-05-30 12:55:00,70.97,71.02,70.96,71.0,64585.0,68.4087,68.4569,68.3991,68.4377,64585.0
2024-05-30 13:00:00,71.0,71.07,70.98,71.03,62448.0,68.4377,68.5051,68.4184,68.4666,62448.0
2024-05-30 13:05:00,71.03,71.09,71.02,71.09,85170.0,68.4666,68.5244,68.4569,68.5244,85170.0
2024-05-30 13:10:00,71.09,71.1,71.04,71.05,28798.0,68.5244,68.5341,68.4762,68.4859,28798.0
2024-05-30 13:15:00,71.04,71.08,71.04,71.06,24789.0,68.4762,68.5148,68.4762,68.4955,24789.0
2024-05-30 13:20:00,71.05,71.1,71.02,71.07,141711.0,68.4859,68.5341,68.4569,68.5051,141711.0
2024-05-30 13:25:00,71.07,71.1,71.05,71.08,146270.0,68.5051,68.5341,68.4859,68.5148,146270.0
2024-05-30 13:30:00,71.09,71.11,71.06,71.09,31197.0,68.5244,68.5437,68.4955,68.5244,31197.0
2024-05-30 13:35:00,71.09,71.14,71.08,71.12,61097.0,68.5244,68.5726,68.5148,68.5533,61097.0
2024-05-30 13:40:00,71.12,71.15,71.1,71.15,92007.0,68.5533,68.5822,68.5341,68.5822,92007.0
2024-05-30 13:45:00,71.16,71.18,71.12,71.17,126873.0,68.5919,68.6112,68.5533,68.6015,126873.0
2024-05-30 13:50:00,71.17,71.19,71.14,71.19,29996.0,68.6015,68.6208,68.5726,68.6208,29996.0
2024-05-30 13:55:00,71.19,71.21,71.16,71.18,49488.0,68.6208,68.6401,68.5919,68.6112,49488.0
2024-05-30 14:00:00,71.18,71.22,71.17,71.17,43425.0,68.6112,68.6497,68.6015,68.6015,43425.0
2024-05-30 14:05:00,71.17,71.19,71.15,71.18,34451.0,68.6015,68.6208,68.5822,68.6112,34451.0
2024-05-30 14:10:00,71.19,71.2,71.17,71.19,31847.0,68.6208,68.6304,68.6015,68.6208,31847.0
2024-05-30 14:15:00,71.19,71.2,71.07,71.13,86940.0,68.6208,68.6304,68.5051,68.563,86940.0
2024-05-30 14:20:00,71.14,71.14,71.06,71.09,72182.0,68.5726,68.5726,68.4955,68.5244,72182.0
2024-05-30 14:25:00,71.09,71.14,71.09,71.14,74328.0,68.5244,68.5726,68.5244,68.5726,74328.0
2024-05-30 14:30:00,71.14,71.16,71.12,71.14,89605.0,68.5726,68.5919,68.5533,68.5726,89605.0
2024-05-30 14:35:00,71.13,71.15,71.11,71.12,66408.0,68.563,68.5822,68.5437,68.5533,66408.0
2024-05-30 14:40:00,71.13,71.16,71.11,71.16,53633.0,68.563,68.5919,68.5437,68.5919,53633.0
2024-05-30 14:45:00,71.16,71.19,71.14,71.19,43595.0,68.5919,68.6208,68.5726,68.6208,43595.0
2024-05-30 14:50:00,71.19,71.22,71.18,71.21,27778.0,68.6208,68.6497,68.6112,68.6401,27778.0
2024-05-30 14:55:00,71.21,71.24,71.2,71.23,46606.0,68.6401,68.669,68.6304,68.6594,46606.0
2024-05-30 15:00:00,71.24,71.25,71.21,71.25,58582.0,68.669,68.6786,68.6401,68.6786,58582.0
2024-05-30 15:05:00,71.24,71.27,71.22,71.24,46239.0,68.669,68.6979,68.6497,68.669,46239.0
2024-05-30 15:10:00,71.23,71.3,71.23,71.3,86490.0,68.6594,68.7268,68.6594,68.7268,86490.0
2024-05-30 15:15:00,71.29,71.32,71.25,71.26,63164.0,68.7172,68.7461,68.6786,68.6883,63164.0
2024-05-30 15:20:00,71.26,71.31,71.24,71.27,183658.0,68.6883,68.7365,68.669,68.6979,183658.0
2024-05-30 15:25:00,71.27,71.3,71.23,71.29,98505.0,68.6979,68.7268,68.6594,68.7172,98505.0
2024-05-30 15:30:00,71.29,71.32,71.25,71.3,158877.0,68.7172,68.7461,68.6786,68.7268,158877.0
2024-05-30 15:35:00,71.3,71.32,71.27,71.31,137118.0,68.7268,68.7461,68.6979,68.7365,137118.0
2024-05-30 15:40:00,71.3,71.39,71.3,71.34,157396.0,68.7268,68.8136,68.7268,68.7654,157396.0
2024-05-30 15:45:00,71.33,71.4,71.28,71.33,217298.0,68.7558,68.8232,68.7076,68.7558,217298.0
2024-05-30 15:50:00,71.32,71.46,71.28,71.42,470710.0,68.7461,68.8811,68.7076,68.8425,470710.0
2024-05-30 15:55:00,71.43,71.51,71.4,71.48,1380844.0,68.8521,68.9293,68.8232,68.9003,1380844.0
2024-05-31 09:30:00,71.65,71.89,71.51,71.84,296876.0,69.0642,69.2955,68.9293,69.2473,296876.0
2024-05-31 09:35:00,71.84,71.96,71.77,71.86,292620.0,69.2473,69.363,69.1799,69.2666,292620.0
2024-05-31 09:40:00,71.86,71.98,71.79,71.98,268680.0,69.2666,69.3823,69.1992,69.3823,268680.0
2024-05-31 09:45:00,71.98,72.11,71.76,71.83,396304.0,69.3823,69.5076,69.1702,69.2377,396304.0
2024-05-31 09:50:00,71.83,71.93,71.82,71.88,142000.0,69.2377,69.3341,69.2281,69.2859,142000.0
2024-05-31 09:55:00,71.89,71.89,71.81,71.86,98639.0,69.2955,69.2955,69.2184,69.2666,98639.0
2024-05-31 10:00:00,71.86,71.9,71.73,71.76,84862.0,69.2666,69.3052,69.1413,69.1702,84862.0
2024-05-31 10:05:00,71.76,71.79,71.68,71.69,79660.0,69.1702,69.1992,69.0931,69.1028,79660.0
2024-05-31 10:10:00,71.7,71.76,71.48,71.48,89923.0,69.1124,69.1702,68.9003,68.9003,89923.0
2024-05-31 10:15:00,71.49,71.51,71.43,71.45,96137.0,68.91,68.9293,68.8521,68.8714,96137.0
2024-05-31 10:20:00,71.44,71.57,71.39,71.52,95319.0,68.8618,68.9871,68.8136,68.9389,95319.0
2024-05-31 10:25:00,71.52,71.61,71.5,71.56,59875.0,68.9389,69.0256,68.9196,68.9775,59875.0
2024-05-31 10:30:00,71.57,71.7,71.53,71.69,79624.0,68.9871,69.1124,68.9485,69.1028,79624.0
2024-05-31 10:35:00,71.68,71.7,71.59,71.67,92884.0,69.0931,69.1124,69.0064,69.0835,92884.0
2024-05-31 10:40:00,71.67,71.71,71.6,71.69,110620.0,69.0835,69.122,69.016,69.1028,110620.0
2024-05-31 10:45:00,71.69,71.73,71.65,71.67,82324.0,69.1028,69.1413,69.0642,69.0835,82324.0
2024-05-31 10:50:00,71.67,71.76,71.62,71.76,78276.0,69.0835,69.1702,69.0353,69.1702,78276.0
2024-05-31 10:55:00,71.76,71.8,71.72,71.72,82783.0,69.1702,69.2088,69.1317,69.1317,82783.0
2024-05-31 11:00:00,71.72,71.77,71.53,71.58,75791.0,69.1317,69.1799,68.9485,68.9967,75791.0
2024-05-31 11:05:00,71.59,71.71,71.56,71.7,118167.0,69.0064,69.122,68.9775,69.1124,118167.0
2024-05-31 11:10:00,71.69,71.83,71.68,71.83,146882.0,69.1028,69.2377,69.0931,69.2377,146882.0
2024-05-31 11:15:00,71.83,71.83,71.73,71.73,69082.0,69.2377,69.2377,69.1413,69.1413,69082.0
2024-05-31 11:20:00,71.73,71.81,71.72,71.8,50466.0,69.1413,69.2184,69.1317,69.2088,50466.0
2024-05-31 11:25:00,71.8,71.82,71.76,71.81,57682.0,69.2088,69.2281,69.1702,69.2184,57682.0
2024-05-31 11:30:00,71.81,71.85,71.78,71.8,80055.0,69.2184,69.257,69.1895,69.2088,80055.0
2024-05-31 11:35:00,71.8,71.83,71.71,71.8,67793.0,69.2088,69.2377,69.122,69.2088,67793.0
2024-05-31 11:40:00,71.81,71.86,71.79,71.84,34561.0,69.2184,69.2666,69.1992,69.2473,34561.0
2024-05-31 11:45:00,71.85,71.87,71.8,71.86,42395.0,69.257,69.2763,69.2088,69.2666,42395.0
2024-05-31 11:50:00,71.86,71.91,71.86,71.9,68301.0,69.2666,69.3148,69.2666,69.3052,68301.0
2024-05-31 11:55:00,71.9,71.9,71.82,71.83,58904.0,69.3052,69.3052,69.2281,69.2377,58904.0
2024-05-31 12:00:00,71.83,71.83,71.76,71.78,68525.0,69.2377,69.2377,69.1702,69.1895,68525.0
2024-05-31 12:05:00,71.78,71.85,71.76,71.83,118841.0,69.1895,69.257,69.1702,69.2377,118841.0
2024-05-31 12:10:00,71.83,71.83,71.78,71.78,50362.0,69.2377,69.2377,69.1895,69.1895,50362.0
2024-05-31 12:15:00,71.78,71.79,71.73,71.73,72612.0,69.1895,69.1992,69.1413,69.1413,72612.0
2024-05-31 12:20:00,71.73,71.74,71.66,71.69,46510.0,69.1413,69.151,69.0738,69.1028,46510.0
2024-05-31 12:25:00,71.69,71.7,71.64,71.64,36373.0,69.1028,69.1124,69.0546,69.0546,36373.0
2024-05-31 12:30:00,71.63,71.66,71.6,71.65,37492.0,69.0449,69.0738,69.016,69.0642,37492.0
2024-05-31 12:35:00,71.65,71.67,71.61,71.67,89640.0,69.0642,69.0835,69.0256,69.0835,89640.0
2024-05-31 12:40:00,71.66,71.7,71.65,71.68,57452.0,69.0738,69.1124,69.0642,69.0931,57452.0
2024-05-31 12:45:00,71.69,71.78,71.69,71.76,66889.0,69.1028,69.1895,69.1028,69.1702,66889.0
2024-05-31 12:50:00,71.75,71.78,71.75,71.77,56234.0,69.1606,69.1895,69.1606,69.1799,56234.0
2024-05-31 12:55:00,71.78,71.79,71.75,71.77,43801.0,69.1895,69.1992,69.1606,69.1799,43801.0
2024-05-31 13:00:00,71.77,71.83,71.77,71.82,46263.0,69.1799,69.2377,69.1799,69.2281,46263.0
2024-05-31 13:05:00,71.82,71.87,71.82,71.86,28101.0,69.2281,69.2763,69.2281,69.2666,28101.0
2024-05-31 13:10:00,71.86,71.95,71.86,71.94,44108.0,69.2666,69.3534,69.2666,69.3437,44108.0
2024-05-31 13:15:00,71.95,71.97,71.88,71.9,63569.0,69.3534,69.3727,69.2859,69.3052,63569.0
2024-05-31 13:20:00,71.9,71.91,71.88,71.89,64771.0,69.3052,69.3148,69.2859,69.2955,64771.0
2024-05-31 13:25:00,71.89,71.97,71.89,71.95,29716.0,69.2955,69.3727,69.2955,69.3534,29716.0
2024-05-31 13:30:00,71.95,72.02,71.94,72.01,31699.0,69.3534,69.4209,69.3437,69.4112,31699.0
2024-05-31 13:35:00,72.01,72.02,71.93,71.95,79373.0,69.4112,69.4209,69.3341,69.3534,79373.0
2024-05-31 13:40:00,71.95,71.97,71.91,71.96,51463.0,69.3534,69.3727,69.3148,69.363,51463.0
2024-05-31 13:45:00,71.96,72.03,71.94,72.02,54694.0,69.363,69.4305,69.3437,69.4209,54694.0
2024-05-31 13:50:00,72.03,72.05,71.94,71.95,34328.0,69.4305,69.4498,69.3437,69.3534,34328.0
2024-05-31 13:55:00,71.95,72.07,71.95,72.06,57303.0,69.3534,69.469,69.3534,69.4594,57303.0
2024-05-31 14:00:00,72.06,72.07,72.03,72.04,40266.0,69.4594,69.469,69.4305,69.4401,40266.0
2024-05-31 14:05:00,72.04,72.07,72.03,72.07,98236.0,69.4401,69.469,69.4305,69.469,98236.0
2024-05-31 14:10:00,72.07,72.13,72.05,72.09,54197.0,69.469,69.5269,69.4498,69.4883,54197.0
2024-05-31 14:15:00,72.1,72.13,72.09,72.12,113461.0,69.498,69.5269,69.4883,69.5172,113461.0
2024-05-31 14:20:00,72.12,72.13,72.09,72.13,39797.0,69.5172,69.5269,69.4883,69.5269,39797.0
2024-05-31 14:25:00,72.13,72.14,72.07,72.12,38723.0,69.5269,69.5365,69.469,69.5172,38723.0
2024-05-31 14:30:00,72.12,72.13,72.06,72.08,36261.0,69.5172,69.5269,69.4594,69.4787,36261.0
2024-05-31 14:35:00,72.09,72.15,72.08,72.11,45405.0,69.4883,69.5462,69.4787,69.5076,45405.0
2024-05-31 14:40:00,72.11,72.2,72.1,72.18,86226.0,69.5076,69.5944,69.498,69.5751,86226.0
2024-05-31 14:45:00,72.19,72.19,72.08,72.09,71475.0,69.5847,69.5847,69.4787,69.4883,71475.0
2024-05-31 14:50:00,72.09,72.15,72.07,72.09,158831.0,69.4883,69.5462,69.469,69.4883,158831.0
2024-05-31 14:55:00,72.1,72.14,72.07,72.12,39230.0,69.498,69.5365,69.469,69.5172,39230.0
2024-05-31 15:00:00,72.11,72.15,72.04,72.05,90143.0,69.5076,69.5462,69.4401,69.4498,90143.0
2024-05-31 15:05:00,72.05,72.14,72.03,72.12,107899.0,69.4498,69.5365,69.4305,69.5172,107899.0
2024-05-31 15:10:00,72.12,72.15,72.1,72.11,78778.0,69.5172,69.5462,69.498,69.5076,78778.0
2024-05-31 15:15:00,72.1,72.14,72.08,72.09,110071.0,69.498,69.5365,69.4787,69.4883,110071.0
2024-05-31 15:20:00,72.08,72.12,72.05,72.09,100448.0,69.4787,69.5172,69.4498,69.4883,100448.0
2024-05-31 15:25:00,72.09,72.14,72.02,72.04,187986.0,69.4883,69.5365,69.4209,69.4401,187986.0
2024-05-31 15:30:00,72.04,72.09,72.02,72.03,279828.0,69.4401,69.4883,69.4209,69.4305,279828.0
2024-05-31 15:35:00,72.03,72.1,72.03,72.1,138580.0,69.4305,69.498,69.4305,69.498,138580.0
2024-05-31 15:40:00,72.11,72.3,72.11,72.29,222393.0,69.5076,69.6907,69.5076,69.6811,222393.0
2024-05-31 15:45:00,72.3,72.4,72.28,72.4,362363.0,69.6907,69.7871,69.6715,69.7871,362363.0
2024-05-31 15:50:00,72.4,72.59,72.37,72.52,786121.0,69.7871,69.9703,69.7582,69.9028,786121.0
2024-05-31 15:55:00,72.52,72.79,72.52,72.72,2002642.0,69.9028,70.1631,69.9028,70.0956,2002642.0
2024-06-03 09:30:00,72.6,72.64,72.26,72.38,816895.0,69.9799,70.0185,69.6522,69.7679,816895.0
2024-06-03 09:35:00,72.38,72.55,72.02,72.2,728528.0,69.7679,69.9317,69.4209,69.5944,728528.0
2024-06-03 09:40:00,72.21,72.64,72.21,72.6,346102.0,69.604,70.0185,69.604,69.9799,346102.0
2024-06-03 09:45:00,72.6,72.67,72.18,72.42,1268648.0,69.9799,70.0474,69.5751,69.8064,1268648.0
2024-06-03 09:50:00,72.42,72.6,72.37,72.41,420580.0,69.8064,69.9799,69.7582,69.7968,420580.0
2024-06-03 09:55:00,72.41,72.43,72.18,72.32,488739.0,69.7968,69.8161,69.5751,69.71,488739.0
2024-06-03 10:00:00,72.33,72.48,72.13,72.13,215231.0,69.7197,69.8642,69.5269,69.5269,215231.0
2024-06-03 10:05:00,72.14,72.27,72.14,72.17,129243.0,69.5365,69.6618,69.5365,69.5654,129243.0
2024-06-03 10:10:00,72.17,72.25,72.13,72.22,179382.0,69.5654,69.6426,69.5269,69.6136,179382.0
2024-06-03 10:15:00,72.23,72.35,72.23,72.27,110241.0,69.6233,69.7389,69.6233,69.6618,110241.0
2024-06-03 10:20:00,72.27,72.33,72.23,72.27,62537.0,69.6618,69.7197,69.6233,69.6618,62537.0
2024-06-03 10:25:00,72.26,72.29,72.2,72.21,56295.0,69.6522,69.6811,69.5944,69.604,56295.0
2024-06-03 10:30:00,72.2,72.26,72.18,72.19,115288.0,69.5944,69.6522,69.5751,69.5847,115288.0
2024-06-03 10:35:00,72.19,72.21,72.05,72.05,118497.0,69.5847,69.604,69.4498,69.4498,118497.0
2024-06-03 10:40:00,72.05,72.09,72.01,72.05,148095.0,69.4498,69.4883,69.4112,69.4498,148095.0
2024-06-03 10:45:00,72.04,72.06,71.82,71.84,236704.0,69.4401,69.4594,69.2281,69.2473,236704.0
2024-06-03 10:50:00,71.85,72.01,71.84,71.97,140070.0,69.257,69.4112,69.2473,69.3727,140070.0
2024-06-03 10:55:00,71.96,71.98,71.82,71.96,180701.0,69.363,69.3823,69.2281,69.363,180701.0
2024-06-03 11:00:00,71.96,71.98,71.9,71.94,112261.0,69.363,69.3823,69.3052,69.3437,112261.0
2024-06-03 11:05:00,71.94,72.06,71.88,72.04,126735.0,69.3437,69.4594,69.2859,69.4401,126735.0
2024-06-03 11:10:00,72.04,72.21,72.02,72.18,129784.0,69.4401,69.604,69.4209,69.5751,129784.0
2024-06-03 11:15:00,72.18,72.19,72.03,72.03,79946.0,69.5751,69.5847,69.4305,69.4305,79946.0
2024-06-03 11:20:00,72.03,72.03,71.89,71.9,99161.0,69.4305,69.4305,69.2955,69.3052,99161.0
2024-06-03 11:25:00,71.9,71.94,71.86,71.91,52915.0,69.3052,69.3437,69.2666,69.3148,52915.0
2024-06-03 11:30:00,71.91,71.92,71.81,71.84,62544.0,69.3148,69.3245,69.2184,69.2473,62544.0
2024-06-03 11:35:00,71.85,71.94,71.85,71.89,722183.0,69.257,69.3437,69.257,69.2955,722183.0
2024-06-03 11:40:00,71.89,71.9,71.85,71.89,86669.0,69.2955,69.3052,69.257,69.2955,86669.0
2024-06-03 11:45:00,71.89,71.91,71.86,71.87,65028.0,69.2955,69.3148,69.2666,69.2763,65028.0
2024-06-03 11:50:00,71.87,71.93,71.85,71.92,58021.0,69.2763,69.3341,69.257,69.3245,58021.0
2024-06-03 11:55:00,71.92,71.95,71.89,71.94,669397.0,69.3245,69.3534,69.2955,69.3437,669397.0
2024-06-03 12:00:00,71.94,72.01,71.93,71.95,70247.0,69.3437,69.4112,69.3341,69.3534,70247.0
2024-06-03 12:05:00,71.96,72.02,71.94,72.02,50136.0,69.363,69.4209,69.3437,69.4209,50136.0
2024-06-03 12:10:00,72.03,72.06,71.84,71.86,77479.0,69.4305,69.4594,69.2473,69.2666,77479.0
2024-06-03 12:15:00,71.86,71.87,71.73,71.79,101908.0,69.2666,69.2763,69.1413,69.1992,101908.0
2024-06-03 12:20:00,71.78,71.84,71.76,71.8,164366.0,69.1895,69.2473,69.1702,69.2088,164366.0
2024-06-03 12:25:00,71.81,71.83,71.75,71.78,92544.0,69.2184,69.2377,69.1606,69.1895,92544.0
2024-06-03 12:30:00,71.79,71.8,71.68,71.69,89243.0,69.1992,69.2088,69.0931,69.1028,89243.0
2024-06-03 12:35:00,71.7,71.73,71.66,71.73,106871.0,69.1124,69.1413,69.0738,69.1413,106871.0
2024-06-03 12:40:00,71.73,71.75,71.63,71.66,79213.0,69.1413,69.1606,69.0449,69.0738,79213.0
2024-06-03 12:45:00,71.66,71.73,71.65,71.7,71372.0,69.0738,69.1413,69.0642,69.1124,71372.0
2024-06-03 12:50:00,71.69,71.72,71.65,71.71,206422.0,69.1028,69.1317,69.0642,69.122,206422.0
2024-06-03 12:55:00,71.71,71.77,71.66,71.76,108500.0,69.122,69.1799,69.0738,69.1702,108500.0
2024-06-03 13:00:00,71.76,71.81,71.73,71.78,114263.0,69.1702,69.2184,69.1413,69.1895,114263.0
2024-06-03 13:05:00,71.78,71.82,71.73,71.73,71290.0,69.1895,69.2281,69.1413,69.1413,71290.0
2024-06-03 13:10:00,71.74,71.75,71.64,71.73,186608.0,69.151,69.1606,69.0546,69.1413,186608.0
2024-06-03 13:15:00,71.72,71.73,71.63,71.66,103922.0,69.1317,69.1413,69.0449,69.0738,103922.0
2024-06-03 13:20:00,71.66,71.71,71.64,71.65,82142.0,69.0738,69.122,69.0546,69.0642,82142.0
2024-06-03 13:25:00,71.65,71.74,71.63,71.69,73918.0,69.0642,69.151,69.0449,69.1028,73918.0
2024-06-03 13:30:00,71.68,71.76,71.67,71.74,67069.0,69.0931,69.1702,69.0835,69.151,67069.0
2024-06-03 13:35:00,71.73,71.78,71.73,71.77,105041.0,69.1413,69.1895,69.1413,69.1799,105041.0
2024-06-03 13:40:00,71.77,71.81,71.73,71.73,51929.0,69.1799,69.2184,69.1413,69.1413,51929.0
2024-06-03 13:45:00,71.73,71.78,71.73,71.75,41134.0,69.1413,69.1895,69.1413,69.1606,41134.0
2024-06-03 13:50:00,71.75,71.76,71.71,71.75,130189.0,69.1606,69.1702,69.122,69.1606,130189.0
2024-06-03 13:55:00,71.75,71.79,71.74,71.77,78757.0,69.1606,69.1992,69.151,69.1799,78757.0
2024-06-03 14:00:00,71.77,71.88,71.76,71.88,107623.0,69.1799,69.2859,69.1702,69.2859,107623.0
2024-06-03 14:05:00,71.88,71.89,71.84,71.88,104748.0,69.2859,69.2955,69.2473,69.2859,104748.0
2024-06-03 14:10:00,71.88,71.88,71.78,71.82,72229.0,69.2859,69.2859,69.1895,69.2281,72229.0
2024-06-03 14:15:00,71.83,71.89,71.82,71.88,72673.0,69.2377,69.2955,69.2281,69.2859,72673.0
2024-06-03 14:20:00,71.88,71.92,71.86,71.89,67791.0,69.2859,69.3245,69.2666,69.2955,67791.0
2024-06-03 14:25:00,71.9,71.97,71.89,71.97,126746.0,69.3052,69.3727,69.2955,69.3727,126746.0
2024-06-03 14:30:00,71.96,72.0,71.96,71.98,75481.0,69.363,69.4016,69.363,69.3823,75481.0
2024-06-03 14:35:00,71.98,72.01,71.95,71.97,75110.0,69.3823,69.4112,69.3534,69.3727,75110.0
2024-06-03 14:40:00,71.97,72.03,71.95,72.01,82715.0,69.3727,69.4305,69.3534,69.4112,82715.0
2024-06-03 14:45:00,72.01,72.05,71.99,72.04,82078.0,69.4112,69.4498,69.3919,69.4401,82078.0
2024-06-03 14:50:00,72.04,72.05,71.96,72.0,67329.0,69.4401,69.4498,69.363,69.4016,67329.0
2024-06-03 14:55:00,72.0,72.01,71.96,72.0,270609.0,69.4016,69.4112,69.363,69.4016,270609.0
2024-06-03 15:00:00,72.01,72.04,71.99,72.01,295713.0,69.4112,69.4401,69.3919,69.4112,295713.0
2024-06-03 15:05:00,72.02,72.05,71.99,71.99,194577.0,69.4209,69.4498,69.3919,69.3919,194577.0
2024-06-03 15:10:00,71.99,72.02,71.97,71.98,265794.0,69.3919,69.4209,69.3727,69.3823,265794.0
2024-06-03 15:15:00,71.98,72.02,71.95,71.98,169613.0,69.3823,69.4209,69.3534,69.3823,169613.0
2024-06-03 15:20:00,71.97,71.98,71.92,71.94,70417.0,69.3727,69.3823,69.3245,69.3437,70417.0
2024-06-03 15:25:00,71.95,71.97,71.91,71.92,105026.0,69.3534,69.3727,69.3148,69.3245,105026.0
2024-06-03 15:30:00,71.92,72.0,71.88,71.98,114164.0,69.3245,69.4016,69.2859,69.3823,114164.0
2024-06-03 15:35:00,71.97,71.99,71.9,71.93,175408.0,69.3727,69.3919,69.3052,69.3341,175408.0
2024-06-03 15:40:00,71.94,71.94,71.84,71.84,234789.0,69.3437,69.3437,69.2473,69.2473,234789.0
2024-06-03 15:45:00,71.85,71.87,71.79,71.85,300140.0,69.257,69.2763,69.1992,69.257,300140.0
2024-06-03 15:50:00,71.84,71.87,71.79,71.83,717896.0,69.2473,69.2763,69.1992,69.2377,717896.0
2024-06-03 15:55:00,71.83,71.88,71.76,71.88,2044789.0,69.2377,69.2859,69.1702,69.2859,2044789.0
2024-06-04 09:30:00,71.66,71.77,71.51,71.75,470146.0,69.0738,69.1799,68.9293,69.1606,470146.0
2024-06-04 09:35:00,71.75,71.79,71.61,71.65,143809.0,69.1606,69.1992,69.0256,69.0642,143809.0
2024-06-04 09:40:00,71.64,71.69,71.55,71.63,138775.0,69.0546,69.1028,68.9678,69.0449,138775.0
2024-06-04 09:45:00,71.64,71.7,71.59,71.6,118066.0,69.0546,69.1124,69.0064,69.016,118066.0
2024-06-04 09:50:00,71.61,71.73,71.56,71.73,90731.0,69.0256,69.1413,68.9775,69.1413,90731.0
2024-06-04 09:55:00,71.75,71.79,71.73,71.75,136746.0,69.1606,69.1992,69.1413,69.1606,136746.0
2024-06-04 10:00:00,71.75,71.92,71.75,71.77,246226.0,69.1606,69.3245,69.1606,69.1799,246226.0
2024-06-04 10:05:00,71.77,71.77,71.65,71.67,353985.0,69.1799,69.1799,69.0642,69.0835,353985.0
2024-06-04 10:10:00,71.67,71.68,71.58,71.6,135035.0,69.0835,69.0931,68.9967,69.016,135035.0
2024-06-04 10:15:00,71.59,71.73,71.59,71.67,119433.0,69.0064,69.1413,69.0064,69.0835,119433.0
2024-06-04 10:20:00,71.66,71.76,71.65,71.75,249359.0,69.0738,69.1702,69.0642,69.1606,249359.0
2024-06-04 10:25:00,71.76,71.89,71.76,71.82,125988.0,69.1702,69.2955,69.1702,69.2281,125988.0
2024-06-04 10:30:00,71.82,71.89,71.71,71.71,247612.0,69.2281,69.2955,69.122,69.122,247612.0
2024-06-04 10:35:00,71.72,71.73,71.6,71.64,102203.0,69.1317,69.1413,69.016,69.0546,102203.0
2024-06-04 10:40:00,71.64,71.7,71.64,71.68,106214.0,69.0546,69.1124,69.0546,69.0931,106214.0
2024-06-04 10:45:00,71.69,71.7,71.48,71.55,269584.0,69.1028,69.1124,68.9003,68.9678,269584.0
2024-06-04 10:50:00,71.56,71.58,71.47,71.48,86298.0,68.9775,68.9967,68.8907,68.9003,86298.0
2024-06-04 10:55:00,71.48,71.48,71.36,71.36,275003.0,68.9003,68.9003,68.7847,68.7847,275003.0
2024-06-04 11:00:00,71.38,71.45,71.35,71.41,102972.0,68.8039,68.8714,68.775,68.8329,102972.0
2024-06-04 11:05:00,71.41,71.41,71.24,71.29,154693.0,68.8329,68.8329,68.669,68.7172,154693.0
2024-06-04 11:10:00,71.29,71.32,71.24,71.26,96770.0,68.7172,68.7461,68.669,68.6883,96770.0
2024-06-04 11:15:00,71.26,71.29,71.22,71.25,101610.0,68.6883,68.7172,68.6497,68.6786,101610.0
2024-06-04 11:20:00,71.25,71.28,71.22,71.23,105665.0,68.6786,68.7076,68.6497,68.6594,105665.0
2024-06-04 11:25:00,71.25,71.26,71.18,71.19,86018.0,68.6786,68.6883,68.6112,68.6208,86018.0
2024-06-04 11:30:00,71.2,71.2,71.07,71.08,99020.0,68.6304,68.6304,68.5051,68.5148,99020.0
2024-06-04 11:35:00,71.09,71.19,71.08,71.17,89014.0,68.5244,68.6208,68.5148,68.6015,89014.0
2024-06-04 11:40:00,71.17,71.19,71.1,71.11,90964.0,68.6015,68.6208,68.5341,68.5437,90964.0
2024-06-04 11:45:00,71.11,71.13,71.07,71.13,121135.0,68.5437,68.563,68.5051,68.563,121135.0
2024-06-04 11:50:00,71.13,71.23,71.11,71.2,132877.0,68.563,68.6594,68.5437,68.6304,132877.0
2024-06-04 11:55:00,71.19,71.22,71.15,71.21,251259.0,68.6208,68.6497,68.5822,68.6401,251259.0
2024-06-04 12:00:00,71.2,71.23,71.16,71.22,106850.0,68.6304,68.6594,68.5919,68.6497,106850.0
2024-06-04 12:05:00,71.22,71.23,71.16,71.22,77739.0,68.6497,68.6594,68.5919,68.6497,77739.0
2024-06-04 12:10:00,71.22,71.27,71.2,71.25,91635.0,68.6497,68.6979,68.6304,68.6786,91635.0
2024-06-04 12:15:00,71.26,71.32,71.24,71.31,81184.0,68.6883,68.7461,68.669,68.7365,81184.0
2024-06-04 12:20:00,71.3,71.36,71.29,71.35,94135.0,68.7268,68.7847,68.7172,68.775,94135.0
2024-06-04 12:25:00,71.35,71.49,71.34,71.48,64795.0,68.775,68.91,68.7654,68.9003,64795.0
2024-06-04 12:30:00,71.48,71.55,71.47,71.54,83548.0,68.9003,68.9678,68.8907,68.9582,83548.0
2024-06-04 12:35:00,71.55,71.58,71.52,71.54,80825.0,68.9678,68.9967,68.9389,68.9582,80825.0
2024-06-04 12:40:00,71.54,71.64,71.54,71.63,101370.0,68.9582,69.0546,68.9582,69.0449,101370.0
2024-06-04 12:45:00,71.63,71.73,71.62,71.69,166945.0,69.0449,69.1413,69.0353,69.1028,166945.0
2024-06-04 12:50:00,71.69,71.69,71.6,71.68,119154.0,69.1028,69.1028,69.016,69.0931,119154.0
2024-06-04 12:55:00,71.67,71.72,71.67,71.71,91818.0,69.0835,69.1317,69.0835,69.122,91818.0
2024-06-04 13:00:00,71.72,71.74,71.67,71.71,87671.0,69.1317,69.151,69.0835,69.122,87671.0
2024-06-04 13:05:00,71.71,71.73,71.67,71.67,206219.0,69.122,69.1413,69.0835,69.0835,206219.0
2024-06-04 13:10:00,71.67,71.75,71.67,71.73,121107.0,69.0835,69.1606,69.0835,69.1413,121107.0
2024-06-04 13:15:00,71.73,71.79,71.72,71.78,72551.0,69.1413,69.1992,69.1317,69.1895,72551.0
2024-06-04 13:20:00,71.79,71.8,71.72,71.76,101969.0,69.1992,69.2088,69.1317,69.1702,101969.0
2024-06-04 13:25:00,71.76,71.84,71.73,71.84,85830.0,69.1702,69.2473,69.1413,69.2473,85830.0
2024-06-04 13:30:00,71.84,71.86,71.78,71.82,146255.0,69.2473,69.2666,69.1895,69.2281,146255.0
2024-06-04 13:35:00,71.83,71.9,71.82,71.9,72557.0,69.2377,69.3052,69.2281,69.3052,72557.0
2024-06-04 13:40:00,71.89,71.94,71.89,71.89,96567.0,69.2955,69.3437,69.2955,69.2955,96567.0
2024-06-04 13:45:00,71.9,71.97,71.9,71.94,87900.0,69.3052,69.3727,69.3052,69.3437,87900.0
2024-06-04 13:50:00,71.95,71.99,71.92,71.98,100169.0,69.3534,69.3919,69.3245,69.3823,100169.0
2024-06-04 13:55:00,71.98,72.02,71.88,71.91,143193.0,69.3823,69.4209,69.2859,69.3148,143193.0
2024-06-04 14:00:00,71.91,71.91,71.86,71.9,76880.0,69.3148,69.3148,69.2666,69.3052,76880.0
2024-06-04 14:05:00,71.9,71.9,71.85,71.88,92226.0,69.3052,69.3052,69.257,69.2859,92226.0
2024-06-04 14:10:00,71.87,71.89,71.84,71.87,69289.0,69.2763,69.2955,69.2473,69.2763,69289.0
2024-06-04 14:15:00,71.87,71.97,71.86,71.95,167307.0,69.2763,69.3727,69.2666,69.3534,167307.0
2024-06-04 14:20:00,71.95,72.07,71.94,72.06,241549.0,69.3534,69.469,69.3437,69.4594,241549.0
2024-06-04 14:25:00,72.06,72.06,71.96,72.03,233044.0,69.4594,69.4594,69.363,69.4305,233044.0
2024-06-04 14:30:00,72.03,72.04,71.96,71.97,159043.0,69.4305,69.4401,69.363,69.3727,159043.0
2024-06-04 14:35:00,71.97,72.04,71.96,72.03,99747.0,69.3727,69.4401,69.363,69.4305,99747.0
2024-06-04 14:40:00,72.03,72.06,72.02,72.03,91830.0,69.4305,69.4594,69.4209,69.4305,91830.0
2024-06-04 14:45:00,72.03,72.08,72.01,72.06,92258.0,69.4305,69.4787,69.4112,69.4594,92258.0
2024-06-04 14:50:00,72.06,72.1,72.05,72.08,79016.0,69.4594,69.498,69.4498,69.4787,79016.0
2024-06-04 14:55:00,72.08,72.11,72.05,72.05,145112.0,69.4787,69.5076,69.4498,69.4498,145112.0
2024-06-04 15:00:00,72.04,72.04,71.93,71.95,186011.0,69.4401,69.4401,69.3341,69.3534,186011.0
2024-06-04 15:05:00,71.95,71.95,71.9,71.94,131188.0,69.3534,69.3534,69.3052,69.3437,131188.0
2024-06-04 15:10:00,71.94,72.0,71.93,71.98,185828.0,69.3437,69.4016,69.3341,69.3823,185828.0
2024-06-04 15:15:00,71.98,72.02,71.97,71.99,224103.0,69.3823,69.4209,69.3727,69.3919,224103.0
2024-06-04 15:20:00,71.98,72.03,71.95,72.02,150352.0,69.3823,69.4305,69.3534,69.4209,150352.0
2024-06-04 15:25:00,72.03,72.05,72.0,72.02,180414.0,69.4305,69.4498,69.4016,69.4209,180414.0
2024-06-04 15:30:00,72.02,72.03,71.91,71.95,178604.0,69.4209,69.4305,69.3148,69.3534,178604.0
2024-06-04 15:35:00,71.96,71.98,71.91,71.97,222251.0,69.363,69.3823,69.3148,69.3727,222251.0
2024-06-04 15:40:00,71.97,72.02,71.96,72.02,280537.0,69.3727,69.4209,69.363,69.4209,280537.0
2024-06-04 15:45:00,72.02,72.03,71.94,72.0,589928.0,69.4209,69.4305,69.3437,69.4016,589928.0
2024-06-04 15:50:00,72.0,72.06,71.97,72.0,765199.0,69.4016,69.4594,69.3727,69.4016,765199.0
2024-06-04 15:55:00,71.99,71.99,71.8,71.86,1125489.0,69.3919,69.3919,69.2088,69.2666,1125489.0
2024-06-05 09:30:00,71.73,71.84,71.6,71.7,247561.0,69.1413,69.2473,69.016,69.1124,247561.0
2024-06-05 09:35:00,71.69,71.77,71.57,71.7,165086.0,69.1028,69.1799,68.9871,69.1124,165086.0
2024-06-05 09:40:00,71.71,71.78,71.67,71.75,155602.0,69.122,69.1895,69.0835,69.1606,155602.0
2024-06-05 09:45:00,71.74,71.77,71.65,71.69,173643.0,69.151,69.1799,69.0642,69.1028,173643.0
2024-06-05 09:50:00,71.67,71.73,71.62,71.64,86029.0,69.0835,69.1413,69.0353,69.0546,86029.0
2024-06-05 09:55:00,71.65,71.7,71.62,71.7,46147.0,69.0642,69.1124,69.0353,69.1124,46147.0
2024-06-05 10:00:00,71.69,71.72,71.51,71.69,152616.0,69.1028,69.1317,68.9293,69.1028,152616.0
2024-06-05 10:05:00,71.69,71.7,71.57,71.57,75591.0,69.1028,69.1124,68.9871,68.9871,75591.0
2024-06-05 10:10:00,71.57,71.58,71.49,71.53,63609.0,68.9871,68.9967,68.91,68.9485,63609.0
2024-06-05 10:15:00,71.53,71.54,71.47,71.49,60047.0,68.9485,68.9582,68.8907,68.91,60047.0
2024-06-05 10:20:00,71.49,71.56,71.44,71.47,72311.0,68.91,68.9775,68.8618,68.8907,72311.0
2024-06-05 10:25:00,71.46,71.5,71.38,71.48,69602.0,68.8811,68.9196,68.8039,68.9003,69602.0
2024-06-05 10:30:00,71.48,71.57,71.45,71.56,243467.0,68.9003,68.9871,68.8714,68.9775,243467.0
2024-06-05 10:35:00,71.57,71.69,71.56,71.67,146193.0,68.9871,69.1028,68.9775,69.0835,146193.0
2024-06-05 10:40:00,71.67,71.74,71.64,71.64,75690.0,69.0835,69.151,69.0546,69.0546,75690.0
2024-06-05 10:45:00,71.64,71.68,71.58,71.61,138439.0,69.0546,69.0931,68.9967,69.0256,138439.0
2024-06-05 10:50:00,71.6,71.66,71.6,71.63,165420.0,69.016,69.0738,69.016,69.0449,165420.0
2024-06-05 10:55:00,71.65,71.67,71.61,71.64,246535.0,69.0642,69.0835,69.0256,69.0546,246535.0
2024-06-05 11:00:00,71.64,71.75,71.64,71.72,121341.0,69.0546,69.1606,69.0546,69.1317,121341.0
2024-06-05 11:05:00,71.71,71.73,71.64,71.65,63785.0,69.122,69.1413,69.0546,69.0642,63785.0
2024-06-05 11:10:00,71.64,71.7,71.63,71.69,32848.0,69.0546,69.1124,69.0449,69.1028,32848.0
2024-06-05 11:15:00,71.69,71.72,71.66,71.67,49462.0,69.1028,69.1317,69.0738,69.0835,49462.0
2024-06-05 11:20:00,71.68,71.68,71.61,71.65,44630.0,69.0931,69.0931,69.0256,69.0642,44630.0
2024-06-05 11:25:00,71.66,71.66,71.6,71.64,88576.0,69.0738,69.0738,69.016,69.0546,88576.0
2024-06-05 11:30:00,71.64,71.64,71.6,71.61,185213.0,69.0546,69.0546,69.016,69.0256,185213.0
2024-06-05 11:35:00,71.62,71.74,71.61,71.73,95672.0,69.0353,69.151,69.0256,69.1413,95672.0
2024-06-05 11:40:00,71.74,71.82,71.73,71.81,201520.0,69.151,69.2281,69.1413,69.2184,201520.0
2024-06-05 11:45:00,71.8,71.84,71.74,71.74,49025.0,69.2088,69.2473,69.151,69.151,49025.0
2024-06-05 11:50:00,71.75,71.75,71.67,71.69,64339.0,69.1606,69.1606,69.0835,69.1028,64339.0
2024-06-05 11:55:00,71.69,71.72,71.65,71.69,126659.0,69.1028,69.1317,69.0642,69.1028,126659.0
2024-06-05 12:00:00,71.69,71.69,71.63,71.65,47477.0,69.1028,69.1028,69.0449,69.0642,47477.0
2024-06-05 12:05:00,71.65,71.69,71.63,71.68,59110.0,69.0642,69.1028,69.0449,69.0931,59110.0
2024-06-05 12:10:00,71.69,71.7,71.65,71.67,77322.0,69.1028,69.1124,69.0642,69.0835,77322.0
2024-06-05 12:15:00,71.67,71.69,71.64,71.66,30943.0,69.0835,69.1028,69.0546,69.0738,30943.0
2024-06-05 12:20:00,71.65,71.66,71.61,71.64,38047.0,69.0642,69.0738,69.0256,69.0546,38047.0
2024-06-05 12:25:00,71.65,71.68,71.64,71.66,21328.0,69.0642,69.0931,69.0546,69.0738,21328.0
2024-06-05 12:30:00,71.66,71.68,71.65,71.67,33077.0,69.0738,69.0931,69.0642,69.0835,33077.0
2024-06-05 12:35:00,71.66,71.7,71.65,71.67,26164.0,69.0738,69.1124,69.0642,69.0835,26164.0
2024-06-05 12:40:00,71.68,71.71,71.67,71.69,23846.0,69.0931,69.122,69.0835,69.1028,23846.0
2024-06-05 12:45:00,71.7,71.71,71.66,71.67,24776.0,69.1124,69.122,69.0738,69.0835,24776.0
2024-06-05 12:50:00,71.67,71.68,71.6,71.61,44476.0,69.0835,69.0931,69.016,69.0256,44476.0
2024-06-05 12:55:00,71.61,71.66,71.61,71.64,14720.0,69.0256,69.0738,69.0256,69.0546,14720.0
2024-06-05 13:00:00,71.65,71.68,71.61,71.67,55751.0,69.0642,69.0931,69.0256,69.0835,55751.0
2024-06-05 13:05:00,71.67,71.69,71.65,71.67,29429.0,69.0835,69.1028,69.0642,69.0835,29429.0
2024-06-05 13:10:00,71.68,71.7,71.64,71.65,41967.0,69.0931,69.1124,69.0546,69.0642,41967.0
2024-06-05 13:15:00,71.65,71.66,71.58,71.59,91352.0,69.0642,69.0738,68.9967,69.0064,91352.0
2024-06-05 13:20:00,71.58,71.62,71.55,71.59,30306.0,68.9967,69.0353,68.9678,69.0064,30306.0
2024-06-05 13:25:00,71.59,71.61,71.58,71.6,27714.0,69.0064,69.0256,68.9967,69.016,27714.0
2024-06-05 13:30:00,71.6,71.62,71.57,71.59,42345.0,69.016,69.0353,68.9871,69.0064,42345.0
2024-06-05 13:35:00,71.59,71.6,71.51,71.51,44336.0,69.0064,69.016,68.9293,68.9293,44336.0
2024-06-05 13:40:00,71.52,71.54,71.5,71.53,47338.0,68.9389,68.9582,68.9196,68.9485,47338.0
2024-06-05 13:45:00,71.53,71.55,71.5,71.53,47001.0,68.9485,68.9678,68.9196,68.9485,47001.0
2024-06-05 13:50:00,71.53,71.59,71.51,71.58,34314.0,68.9485,69.0064,68.9293,68.9967,34314.0
2024-06-05 13:55:00,71.58,71.61,71.57,71.61,49861.0,68.9967,69.0256,68.9871,69.0256,49861.0
2024-06-05 14:00:00,71.62,71.63,71.6,71.62,34612.0,69.0353,69.0449,69.016,69.0353,34612.0
2024-06-05 14:05:00,71.62,71.62,71.57,71.61,59806.0,69.0353,69.0353,68.9871,69.0256,59806.0
2024-06-05 14:10:00,71.62,71.64,71.6,71.62,44790.0,69.0353,69.0546,69.016,69.0353,44790.0
2024-06-05 14:15:00,71.62,71.63,71.55,71.55,34933.0,69.0353,69.0449,68.9678,68.9678,34933.0
2024-06-05 14:20:00,71.56,71.56,71.52,71.53,35688.0,68.9775,68.9775,68.9389,68.9485,35688.0
2024-06-05 14:25:00,71.53,71.59,71.53,71.55,21216.0,68.9485,69.0064,68.9485,68.9678,21216.0
2024-06-05 14:30:00,71.56,71.6,71.54,71.58,33385.0,68.9775,69.016,68.9582,68.9967,33385.0
2024-06-05 14:35:00,71.58,71.63,71.58,71.62,78561.0,68.9967,69.0449,68.9967,69.0353,78561.0
2024-06-05 14:40:00,71.62,71.65,71.61,71.62,69562.0,69.0353,69.0642,69.0256,69.0353,69562.0
2024-06-05 14:45:00,71.62,71.65,71.55,71.56,74895.0,69.0353,69.0642,68.9678,68.9775,74895.0
2024-06-05 14:50:00,71.56,71.58,71.54,71.57,55414.0,68.9775,68.9967,68.9582,68.9871,55414.0
2024-06-05 14:55:00,71.58,71.59,71.53,71.53,52708.0,68.9967,69.0064,68.9485,68.9485,52708.0
2024-06-05 15:00:00,71.53,71.56,71.52,71.56,38500.0,68.9485,68.9775,68.9389,68.9775,38500.0
2024-06-05 15:05:00,71.56,71.57,71.51,71.51,64474.0,68.9775,68.9871,68.9293,68.9293,64474.0
2024-06-05 15:10:00,71.51,71.55,71.49,71.53,48117.0,68.9293,68.9678,68.91,68.9485,48117.0
2024-06-05 15:15:00,71.53,71.55,71.5,71.52,43927.0,68.9485,68.9678,68.9196,68.9389,43927.0
2024-06-05 15:20:00,71.52,71.52,71.49,71.51,55078.0,68.9389,68.9389,68.91,68.9293,55078.0
2024-06-05 15:25:00,71.51,71.51,71.46,71.46,63409.0,68.9293,68.9293,68.8811,68.8811,63409.0
2024-06-05 15:30:00,71.46,71.48,71.43,71.46,103365.0,68.8811,68.9003,68.8521,68.8811,103365.0
2024-06-05 15:35:00,71.46,71.47,71.43,71.44,101086.0,68.8811,68.8907,68.8521,68.8618,101086.0
2024-06-05 15:40:00,71.45,71.45,71.38,71.4,92800.0,68.8714,68.8714,68.8039,68.8232,92800.0
2024-06-05 15:45:00,71.41,71.41,71.34,71.37,115771.0,68.8329,68.8329,68.7654,68.7943,115771.0
2024-06-05 15:50:00,71.37,71.45,71.32,71.44,324939.0,68.7943,68.8714,68.7461,68.8618,324939.0
2024-06-05 15:55:00,71.45,71.5,71.41,71.44,1118710.0,68.8714,68.9196,68.8329,68.8618,1118710.0
2024-06-06 09:30:00,71.29,71.34,71.12,71.13,167420.0,68.7172,68.7654,68.5533,68.563,167420.0
2024-06-06 09:35:00,71.13,71.34,71.1,71.28,172820.0,68.563,68.7654,68.5341,68.7076,172820.0
2024-06-06 09:40:00,71.28,71.57,71.26,71.55,138930.0,68.7076,68.9871,68.6883,68.9678,138930.0
2024-06-06 09:45:00,71.54,71.69,71.53,71.67,114603.0,68.9582,69.1028,68.9485,69.0835,114603.0
2024-06-06 09:50:00,71.66,71.69,71.55,71.63,60083.0,69.0738,69.1028,68.9678,69.0449,60083.0
2024-06-06 09:55:00,71.62,71.71,71.62,71.67,143457.0,69.0353,69.122,69.0353,69.0835,143457.0
2024-06-06 10:00:00,71.67,71.68,71.43,71.43,118647.0,69.0835,69.0931,68.8521,68.8521,118647.0
2024-06-06 10:05:00,71.44,71.45,71.32,71.4,62351.0,68.8618,68.8714,68.7461,68.8232,62351.0
2024-06-06 10:10:00,71.4,71.41,71.3,71.32,64445.0,68.8232,68.8329,68.7268,68.7461,64445.0
2024-06-06 10:15:00,71.33,71.37,71.26,71.26,50399.0,68.7558,68.7943,68.6883,68.6883,50399.0
2024-06-06 10:20:00,71.27,71.27,71.17,71.2,34351.0,68.6979,68.6979,68.6015,68.6304,34351.0
2024-06-06 10:25:00,71.19,71.19,71.07,71.11,58458.0,68.6208,68.6208,68.5051,68.5437,58458.0
2024-06-06 10:30:00,71.11,71.11,70.96,70.98,161362.0,68.5437,68.5437,68.3991,68.4184,161362.0
2024-06-06 10:35:00,70.98,71.0,70.93,70.96,74425.0,68.4184,68.4377,68.3702,68.3991,74425.0
2024-06-06 10:40:00,70.96,70.97,70.88,70.89,81355.0,68.3991,68.4087,68.322,68.3316,81355.0
2024-06-06 10:45:00,70.88,70.96,70.86,70.94,111133.0,68.322,68.3991,68.3027,68.3798,111133.0
2024-06-06 10:50:00,70.94,70.94,70.87,70.9,73051.0,68.3798,68.3798,68.3124,68.3413,73051.0
2024-06-06 10:55:00,70.9,70.92,70.86,70.88,153760.0,68.3413,68.3605,68.3027,68.322,153760.0
2024-06-06 11:00:00,70.89,70.9,70.81,70.85,90466.0,68.3316,68.3413,68.2545,68.2931,90466.0
2024-06-06 11:05:00,70.85,71.03,70.84,71.03,80113.0,68.2931,68.4666,68.2834,68.4666,80113.0
2024-06-06 11:10:00,71.03,71.09,71.0,71.06,80569.0,68.4666,68.5244,68.4377,68.4955,80569.0
2024-06-06 11:15:00,71.07,71.16,71.06,71.1,75417.0,68.5051,68.5919,68.4955,68.5341,75417.0
2024-06-06 11:20:00,71.11,71.21,71.11,71.18,49659.0,68.5437,68.6401,68.5437,68.6112,49659.0
2024-06-06 11:25:00,71.18,71.22,71.18,71.22,77602.0,68.6112,68.6497,68.6112,68.6497,77602.0
2024-06-06 11:30:00,71.21,71.27,71.2,71.23,74624.0,68.6401,68.6979,68.6304,68.6594,74624.0
2024-06-06 11:35:00,71.23,71.26,71.21,71.24,39869.0,68.6594,68.6883,68.6401,68.669,39869.0
2024-06-06 11:40:00,71.23,71.28,71.22,71.24,59780.0,68.6594,68.7076,68.6497,68.669,59780.0
2024-06-06 11:45:00,71.23,71.25,71.09,71.11,115285.0,68.6594,68.6786,68.5244,68.5437,115285.0
2024-06-06 11:50:00,71.11,71.11,71.05,71.07,81631.0,68.5437,68.5437,68.4859,68.5051,81631.0
2024-06-06 11:55:00,71.08,71.1,71.01,71.07,39697.0,68.5148,68.5341,68.4473,68.5051,39697.0
2024-06-06 12:00:00,71.07,71.07,70.89,70.9,54213.0,68.5051,68.5051,68.3316,68.3413,54213.0
2024-06-06 12:05:00,70.89,70.9,70.8,70.8,72547.0,68.3316,68.3413,68.2449,68.2449,72547.0
2024-06-06 12:10:00,70.79,70.81,70.75,70.78,124248.0,68.2352,68.2545,68.1967,68.2256,124248.0
2024-06-06 12:15:00,70.78,70.85,70.76,70.77,151761.0,68.2256,68.2931,68.2063,68.216,151761.0
2024-06-06 12:20:00,70.77,70.78,70.71,70.74,160557.0,68.216,68.2256,68.1581,68.187,160557.0
2024-06-06 12:25:00,70.75,70.78,70.71,70.76,139826.0,68.1967,68.2256,68.1581,68.2063,139826.0
2024-06-06 12:30:00,70.75,70.77,70.73,70.77,84497.0,68.1967,68.216,68.1774,68.216,84497.0
2024-06-06 12:35:00,70.76,70.82,70.74,70.8,70170.0,68.2063,68.2642,68.187,68.2449,70170.0
2024-06-06 12:40:00,70.8,70.83,70.77,70.81,41879.0,68.2449,68.2738,68.216,68.2545,41879.0
2024-06-06 12:45:00,70.81,70.84,70.76,70.77,50574.0,68.2545,68.2834,68.2063,68.216,50574.0
2024-06-06 12:50:00,70.78,70.8,70.77,70.77,27910.0,68.2256,68.2449,68.216,68.216,27910.0
2024-06-06 12:55:00,70.77,70.78,70.73,70.78,42601.0,68.216,68.2256,68.1774,68.2256,42601.0
2024-06-06 13:00:00,70.77,70.77,70.7,70.73,52662.0,68.216,68.216,68.1485,68.1774,52662.0
2024-06-06 13:05:00,70.73,70.73,70.69,70.71,38389.0,68.1774,68.1774,68.1388,68.1581,38389.0
2024-06-06 13:10:00,70.7,70.73,70.67,70.73,96326.0,68.1485,68.1774,68.1196,68.1774,96326.0
2024-06-06 13:15:00,70.73,70.79,70.73,70.78,77083.0,68.1774,68.2352,68.1774,68.2256,77083.0
2024-06-06 13:20:00,70.79,70.86,70.77,70.85,60411.0,68.2352,68.3027,68.216,68.2931,60411.0
2024-06-06 13:25:00,70.84,70.89,70.84,70.88,41497.0,68.2834,68.3316,68.2834,68.322,41497.0
2024-06-06 13:30:00,70.88,70.89,70.82,70.89,184210.0,68.322,68.3316,68.2642,68.3316,184210.0
2024-06-06 13:35:00,70.89,70.92,70.87,70.9,51669.0,68.3316,68.3605,68.3124,68.3413,51669.0
2024-06-06 13:40:00,70.89,70.92,70.88,70.9,86817.0,68.3316,68.3605,68.322,68.3413,86817.0
2024-06-06 13:45:00,70.89,70.92,70.88,70.92,35372.0,68.3316,68.3605,68.322,68.3605,35372.0
2024-06-06 13:50:00,70.92,70.93,70.84,70.85,66838.0,68.3605,68.3702,68.2834,68.2931,66838.0
2024-06-06 13:55:00,70.86,70.87,70.81,70.82,31179.0,68.3027,68.3124,68.2545,68.2642,31179.0
2024-06-06 14:00:00,70.82,70.82,70.76,70.78,42027.0,68.2642,68.2642,68.2063,68.2256,42027.0
2024-06-06 14:05:00,70.78,70.78,70.65,70.66,37468.0,68.2256,68.2256,68.1003,68.1099,37468.0
2024-06-06 14:10:00,70.66,70.71,70.64,70.69,26022.0,68.1099,68.1581,68.0907,68.1388,26022.0
2024-06-06 14:15:00,70.69,70.72,70.67,70.69,25828.0,68.1388,68.1678,68.1196,68.1388,25828.0
2024-06-06 14:20:00,70.69,70.72,70.68,70.7,28842.0,68.1388,68.1678,68.1292,68.1485,28842.0
2024-06-06 14:25:00,70.7,70.71,70.66,70.69,52968.0,68.1485,68.1581,68.1099,68.1388,52968.0
2024-06-06 14:30:00,70.69,70.71,70.66,70.7,31248.0,68.1388,68.1581,68.1099,68.1485,31248.0
2024-06-06 14:35:00,70.7,70.72,70.67,70.72,119709.0,68.1485,68.1678,68.1196,68.1678,119709.0
2024-06-06 14:40:00,70.72,70.77,70.71,70.73,50012.0,68.1678,68.216,68.1581,68.1774,50012.0
2024-06-06 14:45:00,70.73,70.75,70.71,70.73,51031.0,68.1774,68.1967,68.1581,68.1774,51031.0
2024-06-06 14:50:00,70.73,70.85,70.73,70.82,94525.0,68.1774,68.2931,68.1774,68.2642,94525.0
2024-06-06 14:55:00,70.83,70.85,70.76,70.77,131347.0,68.2738,68.2931,68.2063,68.216,131347.0
2024-06-06 15:00:00,70.76,70.77,70.69,70.75,75063.0,68.2063,68.216,68.1388,68.1967,75063.0
2024-06-06 15:05:00,70.75,70.8,70.74,70.8,38783.0,68.1967,68.2449,68.187,68.2449,38783.0
2024-06-06 15:10:00,70.8,70.8,70.71,70.76,115251.0,68.2449,68.2449,68.1581,68.2063,115251.0
2024-06-06 15:15:00,70.76,70.78,70.73,70.77,98407.0,68.2063,68.2256,68.1774,68.216,98407.0
2024-06-06 15:20:00,70.77,70.79,70.75,70.78,81914.0,68.216,68.2352,68.1967,68.2256,81914.0
2024-06-06 15:25:00,70.79,70.82,70.75,70.8,135758.0,68.2352,68.2642,68.1967,68.2449,135758.0
2024-06-06 15:30:00,70.8,70.8,70.73,70.74,131092.0,68.2449,68.2449,68.1774,68.187,131092.0
2024-06-06 15:35:00,70.75,70.75,70.72,70.75,156171.0,68.1967,68.1967,68.1678,68.1967,156171.0
2024-06-06 15:40:00,70.75,70.75,70.65,70.67,164401.0,68.1967,68.1967,68.1003,68.1196,164401.0
2024-06-06 15:45:00,70.66,70.72,70.64,70.72,191140.0,68.1099,68.1678,68.0907,68.1678,191140.0
2024-06-06 15:50:00,70.71,70.72,70.61,70.69,429721.0,68.1581,68.1678,68.0617,68.1388,429721.0
2024-06-06 15:55:00,70.69,70.72,70.64,70.71,799836.0,68.1388,68.1678,68.0907,68.1581,799836.0
2024-06-07 09:30:00,70.1,70.17,69.99,70.14,531237.0,67.5701,67.6376,67.4641,67.6087,531237.0
2024-06-07 09:35:00,70.13,70.38,70.07,70.33,360467.0,67.5991,67.84,67.5412,67.7918,360467.0
2024-06-07 09:40:00,70.33,70.5,70.29,70.42,191863.0,67.7918,67.9557,67.7533,67.8786,191863.0
2024-06-07 09:45:00,70.42,70.49,70.4,70.45,74444.0,67.8786,67.9461,67.8593,67.9075,74444.0
2024-06-07 09:50:00,70.45,70.45,70.35,70.4,74718.0,67.9075,67.9075,67.8111,67.8593,74718.0
2024-06-07 09:55:00,70.4,70.42,70.27,70.35,92638.0,67.8593,67.8786,67.734,67.8111,92638.0
2024-06-07 10:00:00,70.34,70.4,70.32,70.37,80463.0,67.8015,67.8593,67.7822,67.8304,80463.0
2024-06-07 10:05:00,70.37,70.39,70.32,70.34,64875.0,67.8304,67.8497,67.7822,67.8015,64875.0
2024-06-07 10:10:00,70.34,70.36,70.27,70.29,67551.0,67.8015,67.8208,67.734,67.7533,67551.0
2024-06-07 10:15:00,70.28,70.29,70.2,70.22,116991.0,67.7436,67.7533,67.6665,67.6858,116991.0
2024-06-07 10:20:00,70.22,70.39,70.21,70.38,65384.0,67.6858,67.8497,67.6762,67.84,65384.0
2024-06-07 10:25:00,70.37,70.41,70.35,70.37,46593.0,67.8304,67.869,67.8111,67.8304,46593.0
2024-06-07 10:30:00,70.37,70.43,70.35,70.38,157022.0,67.8304,67.8882,67.8111,67.84,157022.0
2024-06-07 10:35:00,70.38,70.58,70.34,70.56,54018.0,67.84,68.0328,67.8015,68.0135,54018.0
2024-06-07 10:40:00,70.55,70.62,70.53,70.6,66162.0,68.0039,68.0714,67.9846,68.0521,66162.0
2024-06-07 10:45:00,70.6,70.66,70.59,70.63,51583.0,68.0521,68.1099,68.0425,68.081,51583.0
2024-06-07 10:50:00,70.62,70.62,70.48,70.52,36539.0,68.0714,68.0714,67.9364,67.975,36539.0
2024-06-07 10:55:00,70.51,70.51,70.39,70.4,54214.0,67.9653,67.9653,67.8497,67.8593,54214.0
2024-06-07 11:00:00,70.39,70.4,70.31,70.39,71991.0,67.8497,67.8593,67.7726,67.8497,71991.0
2024-06-07 11:05:00,70.38,70.42,70.33,70.41,126077.0,67.84,67.8786,67.7918,67.869,126077.0
2024-06-07 11:10:00,70.41,70.41,70.34,70.39,159176.0,67.869,67.869,67.8015,67.8497,159176.0
2024-06-07 11:15:00,70.39,70.43,70.35,70.37,101448.0,67.8497,67.8882,67.8111,67.8304,101448.0
2024-06-07 11:20:00,70.37,70.37,70.3,70.32,91098.0,67.8304,67.8304,67.7629,67.7822,91098.0
2024-06-07 11:25:00,70.33,70.39,70.32,70.39,35305.0,67.7918,67.8497,67.7822,67.8497,35305.0
2024-06-07 11:30:00,70.39,70.45,70.38,70.42,32335.0,67.8497,67.9075,67.84,67.8786,32335.0
2024-06-07 11:35:00,70.42,70.44,70.38,70.39,42275.0,67.8786,67.8979,67.84,67.8497,42275.0
2024-06-07 11:40:00,70.4,70.4,70.33,70.34,30625.0,67.8593,67.8593,67.7918,67.8015,30625.0
2024-06-07 11:45:00,70.35,70.4,70.34,70.38,30707.0,67.8111,67.8593,67.8015,67.84,30707.0
2024-06-07 11:50:00,70.39,70.44,70.38,70.39,40089.0,67.8497,67.8979,67.84,67.8497,40089.0
2024-06-07 11:55:00,70.39,70.45,70.39,70.44,65283.0,67.8497,67.9075,67.8497,67.8979,65283.0
2024-06-07 12:00:00,70.43,70.43,70.34,70.34,44558.0,67.8882,67.8882,67.8015,67.8015,44558.0
2024-06-07 12:05:00,70.34,70.4,70.33,70.4,55223.0,67.8015,67.8593,67.7918,67.8593,55223.0
2024-06-07 12:10:00,70.4,70.41,70.34,70.37,59711.0,67.8593,67.869,67.8015,67.8304,59711.0
2024-06-07 12:15:00,70.38,70.42,70.37,70.38,165243.0,67.84,67.8786,67.8304,67.84,165243.0
2024-06-07 12:20:00,70.38,70.43,70.36,70.38,53531.0,67.84,67.8882,67.8208,67.84,53531.0
2024-06-07 12:25:00,70.37,70.38,70.31,70.36,139201.0,67.8304,67.84,67.7726,67.8208,139201.0
2024-06-07 12:30:00,70.37,70.42,70.35,70.36,66909.0,67.8304,67.8786,67.8111,67.8208,66909.0
2024-06-07 12:35:00,70.37,70.37,70.28,70.29,58893.0,67.8304,67.8304,67.7436,67.7533,58893.0
2024-06-07 12:40:00,70.29,70.3,70.25,70.27,152777.0,67.7533,67.7629,67.7147,67.734,152777.0
2024-06-07 12:45:00,70.27,70.27,70.2,70.2,150839.0,67.734,67.734,67.6665,67.6665,150839.0
2024-06-07 12:50:00,70.21,70.25,70.2,70.23,58884.0,67.6762,67.7147,67.6665,67.6955,58884.0
2024-06-07 12:55:00,70.25,70.29,70.24,70.27,76415.0,67.7147,67.7533,67.7051,67.734,76415.0
2024-06-07 13:00:00,70.28,70.28,70.2,70.21,38805.0,67.7436,67.7436,67.6665,67.6762,38805.0
2024-06-07 13:05:00,70.21,70.29,70.21,70.28,29192.0,67.6762,67.7533,67.6762,67.7436,29192.0
2024-06-07 13:10:00,70.28,70.32,70.27,70.3,32280.0,67.7436,67.7822,67.734,67.7629,32280.0
2024-06-07 13:15:00,70.3,70.34,70.29,70.33,33386.0,67.7629,67.8015,67.7533,67.7918,33386.0
2024-06-07 13:20:00,70.34,70.43,70.31,70.41,95842.0,67.8015,67.8882,67.7726,67.869,95842.0
2024-06-07 13:25:00,70.4,70.41,70.37,70.37,23081.0,67.8593,67.869,67.8304,67.8304,23081.0
2024-06-07 13:30:00,70.38,70.38,70.26,70.27,35131.0,67.84,67.84,67.7244,67.734,35131.0
2024-06-07 13:35:00,70.27,70.28,70.24,70.25,43670.0,67.734,67.7436,67.7051,67.7147,43670.0
2024-06-07 13:40:00,70.25,70.29,70.23,70.28,42998.0,67.7147,67.7533,67.6955,67.7436,42998.0
2024-06-07 13:45:00,70.28,70.31,70.26,70.31,22679.0,67.7436,67.7726,67.7244,67.7726,22679.0
2024-06-07 13:50:00,70.31,70.34,70.3,70.3,37308.0,67.7726,67.8015,67.7629,67.7629,37308.0
2024-06-07 13:55:00,70.3,70.34,70.29,70.29,29103.0,67.7629,67.8015,67.7533,67.7533,29103.0
2024-06-07 14:00:00,70.29,70.29,70.2,70.21,67224.0,67.7533,67.7533,67.6665,67.6762,67224.0
2024-06-07 14:05:00,70.21,70.21,70.1,70.15,159689.0,67.6762,67.6762,67.5701,67.6183,159689.0
2024-06-07 14:10:00,70.15,70.17,70.11,70.15,147345.0,67.6183,67.6376,67.5798,67.6183,147345.0
2024-06-07 14:15:00,70.15,70.19,70.14,70.17,90166.0,67.6183,67.6569,67.6087,67.6376,90166.0
2024-06-07 14:20:00,70.17,70.25,70.17,70.23,101542.0,67.6376,67.7147,67.6376,67.6955,101542.0
2024-06-07 14:25:00,70.22,70.25,70.19,70.23,54016.0,67.6858,67.7147,67.6569,67.6955,54016.0
2024-06-07 14:30:00,70.22,70.28,70.22,70.26,84960.0,67.6858,67.7436,67.6858,67.7244,84960.0
2024-06-07 14:35:00,70.26,70.31,70.26,70.29,45004.0,67.7244,67.7726,67.7244,67.7533,45004.0
2024-06-07 14:40:00,70.29,70.31,70.24,70.25,28147.0,67.7533,67.7726,67.7051,67.7147,28147.0
2024-06-07 14:45:00,70.25,70.29,70.23,70.24,53022.0,67.7147,67.7533,67.6955,67.7051,53022.0
2024-06-07 14:50:00,70.25,70.27,70.22,70.26,54096.0,67.7147,67.734,67.6858,67.7244,54096.0
2024-06-07 14:55:00,70.25,70.26,70.2,70.22,60275.0,67.7147,67.7244,67.6665,67.6858,60275.0
2024-06-07 15:00:00,70.23,70.23,70.16,70.2,39927.0,67.6955,67.6955,67.628,67.6665,39927.0
2024-06-07 15:05:00,70.2,70.21,70.15,70.15,33650.0,67.6665,67.6762,67.6183,67.6183,33650.0
2024-06-07 15:10:00,70.16,70.17,70.06,70.1,75310.0,67.628,67.6376,67.5316,67.5701,75310.0
2024-06-07 15:15:00,70.1,70.17,70.1,70.11,48908.0,67.5701,67.6376,67.5701,67.5798,48908.0
2024-06-07 15:20:00,70.12,70.13,70.08,70.1,48745.0,67.5894,67.5991,67.5509,67.5701,48745.0
2024-06-07 15:25:00,70.1,70.15,70.07,70.12,37969.0,67.5701,67.6183,67.5412,67.5894,37969.0
2024-06-07 15:30:00,70.11,70.14,70.08,70.1,100068.0,67.5798,67.6087,67.5509,67.5701,100068.0
2024-06-07 15:35:00,70.1,70.17,70.08,70.12,72502.0,67.5701,67.6376,67.5509,67.5894,72502.0
2024-06-07 15:40:00,70.13,70.16,70.07,70.11,79515.0,67.5991,67.628,67.5412,67.5798,79515.0
2024-06-07 15:45:00,70.1,70.11,70.0,70.02,171341.0,67.5701,67.5798,67.4738,67.493,171341.0
2024-06-07 15:50:00,70.01,70.12,69.98,70.11,253689.0,67.4834,67.5894,67.4545,67.5798,253689.0
2024-06-07 15:55:00,70.12,70.13,69.91,69.96,568846.0,67.5894,67.5991,67.387,67.4352,568846.0
2024-06-10 09:30:00,69.93,69.97,69.74,69.88,339231.0,67.4063,67.4448,67.2231,67.3581,339231.0
2024-06-10 09:35:00,69.88,70.16,69.8,70.13,246265.0,67.3581,67.628,67.281,67.5991,246265.0
2024-06-10 09:40:00,70.13,70.48,70.11,70.45,181771.0,67.5991,67.9364,67.5798,67.9075,181771.0
2024-06-10 09:45:00,70.45,70.51,70.32,70.51,299085.0,67.9075,67.9653,67.7822,67.9653,299085.0
2024-06-10 09:50:00,70.51,70.62,70.38,70.39,166408.0,67.9653,68.0714,67.84,67.8497,166408.0
2024-06-10 09:55:00,70.39,70.48,70.29,70.46,175454.0,67.8497,67.9364,67.7533,67.9171,175454.0
2024-06-10 10:00:00,70.47,70.47,70.35,70.38,151535.0,67.9268,67.9268,67.8111,67.84,151535.0
2024-06-10 10:05:00,70.37,70.46,70.37,70.39,101020.0,67.8304,67.9171,67.8304,67.8497,101020.0
2024-06-10 10:10:00,70.39,70.44,70.34,70.41,90122.0,67.8497,67.8979,67.8015,67.869,90122.0
2024-06-10 10:15:00,70.41,70.57,70.4,70.55,94627.0,67.869,68.0232,67.8593,68.0039,94627.0
2024-06-10 10:20:00,70.56,70.62,70.5,70.62,119415.0,68.0135,68.0714,67.9557,68.0714,119415.0
2024-06-10 10:25:00,70.62,70.63,70.49,70.53,124219.0,68.0714,68.081,67.9461,67.9846,124219.0
2024-06-10 10:30:00,70.53,70.56,70.46,70.52,120750.0,67.9846,68.0135,67.9171,67.975,120750.0
2024-06-10 10:35:00,70.53,70.54,70.45,70.48,59196.0,67.9846,67.9943,67.9075,67.9364,59196.0
2024-06-10 10:40:00,70.48,70.64,70.48,70.63,58301.0,67.9364,68.0907,67.9364,68.081,58301.0
2024-06-10 10:45:00,70.61,70.62,70.51,70.59,66651.0,68.0617,68.0714,67.9653,68.0425,66651.0
2024-06-10 10:50:00,70.59,70.61,70.55,70.56,258772.0,68.0425,68.0617,68.0039,68.0135,258772.0
2024-06-10 10:55:00,70.56,70.57,70.44,70.45,73115.0,68.0135,68.0232,67.8979,67.9075,73115.0
2024-06-10 11:00:00,70.44,70.48,70.38,70.47,65279.0,67.8979,67.9364,67.84,67.9268,65279.0
2024-06-10 11:05:00,70.46,70.55,70.45,70.54,53510.0,67.9171,68.0039,67.9075,67.9943,53510.0
2024-06-10 11:10:00,70.55,70.56,70.48,70.51,50040.0,68.0039,68.0135,67.9364,67.9653,50040.0
2024-06-10 11:15:00,70.52,70.58,70.51,70.57,34389.0,67.975,68.0328,67.9653,68.0232,34389.0
2024-06-10 11:20:00,70.57,70.62,70.53,70.53,58900.0,68.0232,68.0714,67.9846,67.9846,58900.0
2024-06-10 11:25:00,70.53,70.55,70.5,70.52,34370.0,67.9846,68.0039,67.9557,67.975,34370.0
2024-06-10 11:30:00,70.52,70.6,70.52,70.56,55211.0,67.975,68.0521,67.975,68.0135,55211.0
2024-06-10 11:35:00,70.56,70.59,70.53,70.59,48588.0,68.0135,68.0425,67.9846,68.0425,48588.0
2024-06-10 11:40:00,70.59,70.74,70.58,70.74,54277.0,68.0425,68.187,68.0328,68.187,54277.0
2024-06-10 11:45:00,70.74,70.76,70.65,70.66,58781.0,68.187,68.2063,68.1003,68.1099,58781.0
2024-06-10 11:50:00,70.66,70.67,70.62,70.64,47114.0,68.1099,68.1196,68.0714,68.0907,47114.0
2024-06-10 11:55:00,70.64,70.7,70.62,70.7,142825.0,68.0907,68.1485,68.0714,68.1485,142825.0
2024-06-10 12:00:00,70.7,70.78,70.69,70.76,107932.0,68.1485,68.2256,68.1388,68.2063,107932.0
2024-06-10 12:05:00,70.76,70.77,70.72,70.75,77535.0,68.2063,68.216,68.1678,68.1967,77535.0
2024-06-10 12:10:00,70.74,70.76,70.72,70.73,149116.0,68.187,68.2063,68.1678,68.1774,149116.0
2024-06-10 12:15:00,70.73,70.76,70.69,70.69,60507.0,68.1774,68.2063,68.1388,68.1388,60507.0
2024-06-10 12:20:00,70.69,70.7,70.64,70.65,24059.0,68.1388,68.1485,68.0907,68.1003,24059.0
2024-06-10 12:25:00,70.66,70.72,70.66,70.69,24044.0,68.1099,68.1678,68.1099,68.1388,24044.0
2024-06-10 12:30:00,70.7,70.74,70.69,70.73,24824.0,68.1485,68.187,68.1388,68.1774,24824.0
2024-06-10 12:35:00,70.72,70.79,70.72,70.78,78086.0,68.1678,68.2352,68.1678,68.2256,78086.0
2024-06-10 12:40:00,70.78,70.82,70.77,70.78,86140.0,68.2256,68.2642,68.216,68.2256,86140.0
2024-06-10 12:45:00,70.78,70.8,70.75,70.76,45968.0,68.2256,68.2449,68.1967,68.2063,45968.0
2024-06-10 12:50:00,70.76,70.78,70.74,70.77,27815.0,68.2063,68.2256,68.187,68.216,27815.0
2024-06-10 12:55:00,70.77,70.78,70.72,70.73,23473.0,68.216,68.2256,68.1678,68.1774,23473.0
2024-06-10 13:00:00,70.74,70.75,70.71,70.73,35205.0,68.187,68.1967,68.1581,68.1774,35205.0
2024-06-10 13:05:00,70.72,70.74,70.69,70.7,107033.0,68.1678,68.187,68.1388,68.1485,107033.0
2024-06-10 13:10:00,70.7,70.71,70.67,70.7,89784.0,68.1485,68.1581,68.1196,68.1485,89784.0
2024-06-10 13:15:00,70.69,70.71,70.67,70.69,50678.0,68.1388,68.1581,68.1196,68.1388,50678.0
2024-06-10 13:20:00,70.69,70.72,70.67,70.68,123491.0,68.1388,68.1678,68.1196,68.1292,123491.0
2024-06-10 13:25:00,70.68,70.72,70.67,70.71,122048.0,68.1292,68.1678,68.1196,68.1581,122048.0
2024-06-10 13:30:00,70.71,70.72,70.68,70.71,196603.0,68.1581,68.1678,68.1292,68.1581,196603.0
2024-06-10 13:35:00,70.72,70.78,70.71,70.78,332780.0,68.1678,68.2256,68.1581,68.2256,332780.0
2024-06-10 13:40:00,70.79,70.83,70.77,70.81,37528.0,68.2352,68.2738,68.216,68.2545,37528.0
2024-06-10 13:45:00,70.81,70.89,70.8,70.88,43181.0,68.2545,68.3316,68.2449,68.322,43181.0
2024-06-10 13:50:00,70.88,70.91,70.84,70.89,78100.0,68.322,68.3509,68.2834,68.3316,78100.0
2024-06-10 13:55:00,70.89,70.91,70.87,70.91,78226.0,68.3316,68.3509,68.3124,68.3509,78226.0
2024-06-10 14:00:00,70.91,70.91,70.84,70.84,39328.0,68.3509,68.3509,68.2834,68.2834,39328.0
2024-06-10 14:05:00,70.84,70.85,70.81,70.83,43219.0,68.2834,68.2931,68.2545,68.2738,43219.0
2024-06-10 14:10:00,70.83,70.86,70.8,70.86,33305.0,68.2738,68.3027,68.2449,68.3027,33305.0
2024-06-10 14:15:00,70.86,70.94,70.85,70.92,141189.0,68.3027,68.3798,68.2931,68.3605,141189.0
2024-06-10 14:20:00,70.92,70.92,70.88,70.92,46050.0,68.3605,68.3605,68.322,68.3605,46050.0
2024-06-10 14:25:00,70.93,70.96,70.9,70.92,53746.0,68.3702,68.3991,68.3413,68.3605,53746.0
2024-06-10 14:30:00,70.91,70.94,70.9,70.92,38653.0,68.3509,68.3798,68.3413,68.3605,38653.0
2024-06-10 14:35:00,70.91,70.92,70.84,70.85,65559.0,68.3509,68.3605,68.2834,68.2931,65559.0
2024-06-10 14:40:00,70.84,70.86,70.81,70.83,63752.0,68.2834,68.3027,68.2545,68.2738,63752.0
2024-06-10 14:45:00,70.84,70.87,70.82,70.85,69933.0,68.2834,68.3124,68.2642,68.2931,69933.0
2024-06-10 14:50:00,70.85,70.86,70.82,70.84,40318.0,68.2931,68.3027,68.2642,68.2834,40318.0
2024-06-10 14:55:00,70.84,70.89,70.84,70.86,62248.0,68.2834,68.3316,68.2834,68.3027,62248.0
2024-06-10 15:00:00,70.86,70.88,70.8,70.81,70203.0,68.3027,68.322,68.2449,68.2545,70203.0
2024-06-10 15:05:00,70.81,70.82,70.77,70.78,85961.0,68.2545,68.2642,68.216,68.2256,85961.0
2024-06-10 15:10:00,70.78,70.8,70.74,70.77,82647.0,68.2256,68.2449,68.187,68.216,82647.0
2024-06-10 15:15:00,70.78,70.82,70.74,70.75,138223.0,68.2256,68.2642,68.187,68.1967,138223.0
2024-06-10 15:20:00,70.76,70.79,70.73,70.73,103080.0,68.2063,68.2352,68.1774,68.1774,103080.0
2024-06-10 15:25:00,70.74,70.77,70.73,70.75,60958.0,68.187,68.216,68.1774,68.1967,60958.0
2024-06-10 15:30:00,70.75,70.75,70.71,70.75,82889.0,68.1967,68.1967,68.1581,68.1967,82889.0
2024-06-10 15:35:00,70.75,70.76,70.71,70.74,73721.0,68.1967,68.2063,68.1581,68.187,73721.0
2024-06-10 15:40:00,70.74,70.78,70.72,70.74,173140.0,68.187,68.2256,68.1678,68.187,173140.0
2024-06-10 15:45:00,70.73,70.76,70.67,70.69,183711.0,68.1774,68.2063,68.1196,68.1388,183711.0
2024-06-10 15:50:00,70.68,70.82,70.67,70.81,258659.0,68.1292,68.2642,68.1196,68.2545,258659.0
2024-06-10 15:55:00,70.81,70.88,70.76,70.86,780000.0,68.2545,68.322,68.2063,68.3027,780000.0
2024-06-11 09:30:00,70.24,70.24,69.83,70.14,397942.0,67.7051,67.7051,67.3099,67.6087,397942.0
2024-06-11 09:35:00,70.16,70.17,69.88,69.95,202190.0,67.628,67.6376,67.3581,67.4256,202190.0
2024-06-11 09:40:00,69.95,70.07,69.81,70.03,172330.0,67.4256,67.5412,67.2906,67.5027,172330.0
2024-06-11 09:45:00,70.02,70.11,69.97,70.02,242640.0,67.493,67.5798,67.4448,67.493,242640.0
2024-06-11 09:50:00,70.01,70.18,69.98,70.13,98404.0,67.4834,67.6473,67.4545,67.5991,98404.0
2024-06-11 09:55:00,70.13,70.23,70.1,70.16,311297.0,67.5991,67.6955,67.5701,67.628,311297.0
2024-06-11 10:00:00,70.16,70.17,69.89,69.9,154989.0,67.628,67.6376,67.3677,67.3774,154989.0
2024-06-11 10:05:00,69.9,70.18,69.89,70.11,115039.0,67.3774,67.6473,67.3677,67.5798,115039.0
2024-06-11 10:10:00,70.1,70.28,70.07,70.27,95434.0,67.5701,67.7436,67.5412,67.734,95434.0
2024-06-11 10:15:00,70.28,70.29,70.17,70.21,83185.0,67.7436,67.7533,67.6376,67.6762,83185.0
2024-06-11 10:20:00,70.22,70.25,70.17,70.24,67896.0,67.6858,67.7147,67.6376,67.7051,67896.0
2024-06-11 10:25:00,70.25,70.37,70.25,70.31,58177.0,67.7147,67.8304,67.7147,67.7726,58177.0
2024-06-11 10:30:00,70.31,70.44,70.3,70.42,192769.0,67.7726,67.8979,67.7629,67.8786,192769.0
2024-06-11 10:35:00,70.43,70.45,70.31,70.33,153176.0,67.8882,67.9075,67.7726,67.7918,153176.0
2024-06-11 10:40:00,70.33,70.35,70.25,70.25,96646.0,67.7918,67.8111,67.7147,67.7147,96646.0
2024-06-11 10:45:00,70.24,70.27,70.14,70.16,120045.0,67.7051,67.734,67.6087,67.628,120045.0
2024-06-11 10:50:00,70.16,70.23,70.12,70.23,131226.0,67.628,67.6955,67.5894,67.6955,131226.0
2024-06-11 10:55:00,70.24,70.27,70.18,70.18,152334.0,67.7051,67.734,67.6473,67.6473,152334.0
2024-06-11 11:00:00,70.19,70.19,70.09,70.1,163483.0,67.6569,67.6569,67.5605,67.5701,163483.0
2024-06-11 11:05:00,70.11,70.17,70.06,70.13,85584.0,67.5798,67.6376,67.5316,67.5991,85584.0
2024-06-11 11:10:00,70.12,70.21,70.09,70.19,58063.0,67.5894,67.6762,67.5605,67.6569,58063.0
2024-06-11 11:15:00,70.19,70.27,70.17,70.23,67045.0,67.6569,67.734,67.6376,67.6955,67045.0
2024-06-11 11:20:00,70.23,70.34,70.22,70.34,25712.0,67.6955,67.8015,67.6858,67.8015,25712.0
2024-06-11 11:25:00,70.33,70.43,70.32,70.43,42867.0,67.7918,67.8882,67.7822,67.8882,42867.0
2024-06-11 11:30:00,70.43,70.45,70.34,70.34,69243.0,67.8882,67.9075,67.8015,67.8015,69243.0
2024-06-11 11:35:00,70.34,70.35,70.27,70.33,39805.0,67.8015,67.8111,67.734,67.7918,39805.0
2024-06-11 11:40:00,70.32,70.41,70.31,70.41,63975.0,67.7822,67.869,67.7726,67.869,63975.0
2024-06-11 11:45:00,70.41,70.44,70.34,70.34,34937.0,67.869,67.8979,67.8015,67.8015,34937.0
2024-06-11 11:50:00,70.34,70.39,70.32,70.38,59224.0,67.8015,67.8497,67.7822,67.84,59224.0
2024-06-11 11:55:00,70.37,70.38,70.26,70.27,145399.0,67.8304,67.84,67.7244,67.734,145399.0
2024-06-11 12:00:00,70.26,70.31,70.21,70.31,78923.0,67.7244,67.7726,67.6762,67.7726,78923.0
2024-06-11 12:05:00,70.31,70.35,70.3,70.31,106656.0,67.7726,67.8111,67.7629,67.7726,106656.0
2024-06-11 12:10:00,70.31,70.33,70.27,70.31,78217.0,67.7726,67.7918,67.734,67.7726,78217.0
2024-06-11 12:15:00,70.31,70.33,70.27,70.3,36708.0,67.7726,67.7918,67.734,67.7629,36708.0
2024-06-11 12:20:00,70.3,70.31,70.25,70.29,44853.0,67.7629,67.7726,67.7147,67.7533,44853.0
2024-06-11 12:25:00,70.3,70.31,70.27,70.28,29546.0,67.7629,67.7726,67.734,67.7436,29546.0
2024-06-11 12:30:00,70.27,70.29,70.24,70.25,37745.0,67.734,67.7533,67.7051,67.7147,37745.0
2024-06-11 12:35:00,70.25,70.29,70.24,70.27,48485.0,67.7147,67.7533,67.7051,67.734,48485.0
2024-06-11 12:40:00,70.27,70.29,70.24,70.27,16339.0,67.734,67.7533,67.7051,67.734,16339.0
2024-06-11 12:45:00,70.28,70.3,70.22,70.27,33000.0,67.7436,67.7629,67.6858,67.734,33000.0
2024-06-11 12:50:00,70.28,70.28,70.23,70.25,32041.0,67.7436,67.7436,67.6955,67.7147,32041.0
2024-06-11 12:55:00,70.25,70.3,70.24,70.24,37392.0,67.7147,67.7629,67.7051,67.7051,37392.0
2024-06-11 13:00:00,70.24,70.28,70.12,70.28,51387.0,67.7051,67.7436,67.5894,67.7436,51387.0
2024-06-11 13:05:00,70.28,70.31,70.26,70.27,30300.0,67.7436,67.7726,67.7244,67.734,30300.0
2024-06-11 13:10:00,70.27,70.34,70.26,70.32,46217.0,67.734,67.8015,67.7244,67.7822,46217.0
2024-06-11 13:15:00,70.32,70.33,70.3,70.31,28299.0,67.7822,67.7918,67.7629,67.7726,28299.0
2024-06-11 13:20:00,70.31,70.37,70.28,70.29,309921.0,67.7726,67.8304,67.7436,67.7533,309921.0
2024-06-11 13:25:00,70.29,70.33,70.29,70.3,83194.0,67.7533,67.7918,67.7533,67.7629,83194.0
2024-06-11 13:30:00,70.3,70.36,70.25,70.27,107146.0,67.7629,67.8208,67.7147,67.734,107146.0
2024-06-11 13:35:00,70.27,70.29,70.2,70.24,141891.0,67.734,67.7533,67.6665,67.7051,141891.0
2024-06-11 13:40:00,70.24,70.27,70.22,70.26,107048.0,67.7051,67.734,67.6858,67.7244,107048.0
2024-06-11 13:45:00,70.27,70.31,70.24,70.25,314516.0,67.734,67.7726,67.7051,67.7147,314516.0
2024-06-11 13:50:00,70.26,70.32,70.24,70.31,57708.0,67.7244,67.7822,67.7051,67.7726,57708.0
2024-06-11 13:55:00,70.3,70.34,70.29,70.33,30171.0,67.7629,67.8015,67.7533,67.7918,30171.0
2024-06-11 14:00:00,70.33,70.39,70.33,70.39,30505.0,67.7918,67.8497,67.7918,67.8497,30505.0
2024-06-11 14:05:00,70.39,70.4,70.34,70.34,39253.0,67.8497,67.8593,67.8015,67.8015,39253.0
2024-06-11 14:10:00,70.34,70.41,70.33,70.37,36695.0,67.8015,67.869,67.7918,67.8304,36695.0
2024-06-11 14:15:00,70.36,70.39,70.34,70.37,54455.0,67.8208,67.8497,67.8015,67.8304,54455.0
2024-06-11 14:20:00,70.37,70.42,70.37,70.38,40577.0,67.8304,67.8786,67.8304,67.84,40577.0
2024-06-11 14:25:00,70.38,70.39,70.34,70.38,29626.0,67.84,67.8497,67.8015,67.84,29626.0
2024-06-11 14:30:00,70.38,70.38,70.31,70.31,68667.0,67.84,67.84,67.7726,67.7726,68667.0
2024-06-11 14:35:00,70.31,70.32,70.17,70.18,74292.0,67.7726,67.7822,67.6376,67.6473,74292.0
2024-06-11 14:40:00,70.18,70.24,70.16,70.2,180239.0,67.6473,67.7051,67.628,67.6665,180239.0
2024-06-11 14:45:00,70.19,70.23,70.18,70.2,40693.0,67.6569,67.6955,67.6473,67.6665,40693.0
2024-06-11 14:50:00,70.2,70.24,70.17,70.17,53787.0,67.6665,67.7051,67.6376,67.6376,53787.0
2024-06-11 14:55:00,70.18,70.23,70.16,70.22,45622.0,67.6473,67.6955,67.628,67.6858,45622.0
2024-06-11 15:00:00,70.23,70.3,70.23,70.29,38208.0,67.6955,67.7629,67.6955,67.7533,38208.0
2024-06-11 15:05:00,70.29,70.31,70.27,70.29,43361.0,67.7533,67.7726,67.734,67.7533,43361.0
2024-06-11 15:10:00,70.28,70.29,70.24,70.28,66435.0,67.7436,67.7533,67.7051,67.7436,66435.0
2024-06-11 15:15:00,70.28,70.3,70.22,70.26,251419.0,67.7436,67.7629,67.6858,67.7244,251419.0
2024-06-11 15:20:00,70.25,70.31,70.25,70.31,111335.0,67.7147,67.7726,67.7147,67.7726,111335.0
2024-06-11 15:25:00,70.3,70.31,70.25,70.27,175151.0,67.7629,67.7726,67.7147,67.734,175151.0
2024-06-11 15:30:00,70.27,70.41,70.27,70.4,224530.0,67.734,67.869,67.734,67.8593,224530.0
2024-06-11 15:35:00,70.4,70.51,70.37,70.5,388996.0,67.8593,67.9653,67.8304,67.9557,388996.0
2024-06-11 15:40:00,70.49,70.51,70.43,70.45,284923.0,67.9461,67.9653,67.8882,67.9075,284923.0
2024-06-11 15:45:00,70.45,70.46,70.35,70.39,260736.0,67.9075,67.9171,67.8111,67.8497,260736.0
2024-06-11 15:50:00,70.39,70.5,70.35,70.5,446434.0,67.8497,67.9557,67.8111,67.9557,446434.0
2024-06-11 15:55:00,70.5,70.5,70.36,70.41,1400165.0,67.9557,67.9557,67.8208,67.869,1400165.0
2024-06-12 09:30:00,71.22,71.31,70.47,70.51,787173.0,68.6497,68.7365,67.9268,67.9653,787173.0
2024-06-12 09:35:00,70.52,70.54,69.96,69.97,441497.0,67.975,67.9943,67.4352,67.4448,441497.0
2024-06-12 09:40:00,69.98,70.14,69.85,70.13,403494.0,67.4545,67.6087,67.3292,67.5991,403494.0
2024-06-12 09:45:00,70.12,70.19,69.9,69.9,216977.0,67.5894,67.6569,67.3774,67.3774,216977.0
2024-06-12 09:50:00,69.9,69.94,69.76,69.83,148236.0,67.3774,67.4159,67.2424,67.3099,148236.0
2024-06-12 09:55:00,69.84,69.86,69.74,69.75,109265.0,67.3195,67.3388,67.2231,67.2328,109265.0
2024-06-12 10:00:00,69.74,70.03,69.72,70.02,215339.0,67.2231,67.5027,67.2039,67.493,215339.0
2024-06-12 10:05:00,70.03,70.05,69.78,69.88,129380.0,67.5027,67.5219,67.2617,67.3581,129380.0
2024-06-12 10:10:00,69.89,70.14,69.88,70.11,135464.0,67.3677,67.6087,67.3581,67.5798,135464.0
2024-06-12 10:15:00,70.11,70.11,70.01,70.01,157686.0,67.5798,67.5798,67.4834,67.4834,157686.0
2024-06-12 10:20:00,70.01,70.05,69.93,69.94,81140.0,67.4834,67.5219,67.4063,67.4159,81140.0
2024-06-12 10:25:00,69.94,70.0,69.88,69.99,95101.0,67.4159,67.4738,67.3581,67.4641,95101.0
2024-06-12 10:30:00,69.99,70.11,69.91,70.11,123878.0,67.4641,67.5798,67.387,67.5798,123878.0
2024-06-12 10:35:00,70.11,70.17,70.04,70.09,194398.0,67.5798,67.6376,67.5123,67.5605,194398.0
2024-06-12 10:40:00,70.09,70.12,70.05,70.06,54892.0,67.5605,67.5894,67.5219,67.5316,54892.0
2024-06-12 10:45:00,70.06,70.16,70.05,70.13,86090.0,67.5316,67.628,67.5219,67.5991,86090.0
2024-06-12 10:50:00,70.13,70.13,69.99,70.11,122233.0,67.5991,67.5991,67.4641,67.5798,122233.0
2024-06-12 10:55:00,70.1,70.14,70.04,70.09,85187.0,67.5701,67.6087,67.5123,67.5605,85187.0
2024-06-12 11:00:00,70.09,70.13,70.06,70.11,48322.0,67.5605,67.5991,67.5316,67.5798,48322.0
2024-06-12 11:05:00,70.11,70.14,69.99,69.99,110956.0,67.5798,67.6087,67.4641,67.4641,110956.0
2024-06-12 11:10:00,69.98,69.99,69.92,69.93,114377.0,67.4545,67.4641,67.3966,67.4063,114377.0
2024-06-12 11:15:00,69.94,70.05,69.91,70.04,42735.0,67.4159,67.5219,67.387,67.5123,42735.0
2024-06-12 11:20:00,70.04,70.1,70.0,70.01,62360.0,67.5123,67.5701,67.4738,67.4834,62360.0
2024-06-12 11:25:00,70.0,70.05,69.96,70.04,91185.0,67.4738,67.5219,67.4352,67.5123,91185.0
2024-06-12 11:30:00,70.06,70.08,70.02,70.07,84707.0,67.5316,67.5509,67.493,67.5412,84707.0
2024-06-12 11:35:00,70.07,70.09,70.04,70.06,63176.0,67.5412,67.5605,67.5123,67.5316,63176.0
2024-06-12 11:40:00,70.06,70.08,69.99,70.02,76721.0,67.5316,67.5509,67.4641,67.493,76721.0
2024-06-12 11:45:00,70.02,70.07,69.99,70.06,79725.0,67.493,67.5412,67.4641,67.5316,79725.0
2024-06-12 11:50:00,70.06,70.16,70.02,70.15,91751.0,67.5316,67.628,67.493,67.6183,91751.0
2024-06-12 11:55:00,70.15,70.21,70.13,70.21,239423.0,67.6183,67.6762,67.5991,67.6762,239423.0
2024-06-12 12:00:00,70.21,70.29,70.18,70.28,49322.0,67.6762,67.7533,67.6473,67.7436,49322.0
2024-06-12 12:05:00,70.28,70.31,70.25,70.28,170231.0,67.7436,67.7726,67.7147,67.7436,170231.0
2024-06-12 12:10:00,70.29,70.31,70.26,70.3,41400.0,67.7533,67.7726,67.7244,67.7629,41400.0
2024-06-12 12:15:00,70.29,70.39,70.28,70.37,137872.0,67.7533,67.8497,67.7436,67.8304,137872.0
2024-06-12 12:20:00,70.37,70.38,70.34,70.37,43557.0,67.8304,67.84,67.8015,67.8304,43557.0
2024-06-12 12:25:00,70.37,70.38,70.32,70.34,83660.0,67.8304,67.84,67.7822,67.8015,83660.0
2024-06-12 12:30:00,70.34,70.37,70.25,70.26,85513.0,67.8015,67.8304,67.7147,67.7244,85513.0
2024-06-12 12:35:00,70.26,70.28,70.22,70.24,29140.0,67.7244,67.7436,67.6858,67.7051,29140.0
2024-06-12 12:40:00,70.24,70.28,70.24,70.28,25785.0,67.7051,67.7436,67.7051,67.7436,25785.0
2024-06-12 12:45:00,70.29,70.32,70.27,70.3,30001.0,67.7533,67.7822,67.734,67.7629,30001.0
2024-06-12 12:50:00,70.3,70.31,70.24,70.27,115677.0,67.7629,67.7726,67.7051,67.734,115677.0
2024-06-12 12:55:00,70.27,70.32,70.27,70.27,39945.0,67.734,67.7822,67.734,67.734,39945.0
2024-06-12 13:00:00,70.28,70.29,70.2,70.2,26489.0,67.7436,67.7533,67.6665,67.6665,26489.0
2024-06-12 13:05:00,70.21,70.22,70.18,70.21,76288.0,67.6762,67.6858,67.6473,67.6762,76288.0
2024-06-12 13:10:00,70.22,70.25,70.2,70.24,40513.0,67.6858,67.7147,67.6665,67.7051,40513.0
2024-06-12 13:15:00,70.24,70.29,70.23,70.28,34607.0,67.7051,67.7533,67.6955,67.7436,34607.0
2024-06-12 13:20:00,70.28,70.36,70.27,70.35,72611.0,67.7436,67.8208,67.734,67.8111,72611.0
2024-06-12 13:25:00,70.36,70.39,70.27,70.28,54071.0,67.8208,67.8497,67.734,67.7436,54071.0
2024-06-12 13:30:00,70.28,70.29,70.2,70.23,37812.0,67.7436,67.7533,67.6665,67.6955,37812.0
2024-06-12 13:35:00,70.23,70.27,70.2,70.21,38420.0,67.6955,67.734,67.6665,67.6762,38420.0
2024-06-12 13:40:00,70.21,70.21,70.11,70.13,46024.0,67.6762,67.6762,67.5798,67.5991,46024.0
2024-06-12 13:45:00,70.13,70.18,70.12,70.14,43770.0,67.5991,67.6473,67.5894,67.6087,43770.0
2024-06-12 13:50:00,70.14,70.2,70.12,70.19,40767.0,67.6087,67.6665,67.5894,67.6569,40767.0
2024-06-12 13:55:00,70.19,70.29,70.19,70.28,37382.0,67.6569,67.7533,67.6569,67.7436,37382.0
2024-06-12 14:00:00,70.27,70.27,70.05,70.17,411787.0,67.734,67.734,67.5219,67.6376,411787.0
2024-06-12 14:05:00,70.16,70.23,70.12,70.2,137841.0,67.628,67.6955,67.5894,67.6665,137841.0
2024-06-12 14:10:00,70.2,70.25,70.12,70.19,116960.0,67.6665,67.7147,67.5894,67.6569,116960.0
2024-06-12 14:15:00,70.19,70.27,70.18,70.27,107279.0,67.6569,67.734,67.6473,67.734,107279.0
2024-06-12 14:20:00,70.27,70.29,70.25,70.25,31749.0,67.734,67.7533,67.7147,67.7147,31749.0
2024-06-12 14:25:00,70.25,70.29,70.22,70.25,28995.0,67.7147,67.7533,67.6858,67.7147,28995.0
2024-06-12 14:30:00,70.25,70.34,70.18,70.26,102904.0,67.7147,67.8015,67.6473,67.7244,102904.0
2024-06-12 14:35:00,70.25,70.27,70.09,70.24,125707.0,67.7147,67.734,67.5605,67.7051,125707.0
2024-06-12 14:40:00,70.24,70.26,70.05,70.16,121224.0,67.7051,67.7244,67.5219,67.628,121224.0
2024-06-12 14:45:00,70.16,70.17,70.05,70.07,78559.0,67.628,67.6376,67.5219,67.5412,78559.0
2024-06-12 14:50:00,70.07,70.12,70.01,70.07,154179.0,67.5412,67.5894,67.4834,67.5412,154179.0
2024-06-12 14:55:00,70.06,70.18,70.04,70.11,68379.0,67.5316,67.6473,67.5123,67.5798,68379.0
2024-06-12 15:00:00,70.11,70.27,70.08,70.12,96439.0,67.5798,67.734,67.5509,67.5894,96439.0
2024-06-12 15:05:00,70.13,70.15,70.05,70.13,54065.0,67.5991,67.6183,67.5219,67.5991,54065.0
2024-06-12 15:10:00,70.12,70.16,70.02,70.05,85658.0,67.5894,67.628,67.493,67.5219,85658.0
2024-06-12 15:15:00,70.05,70.12,70.02,70.1,50510.0,67.5219,67.5894,67.493,67.5701,50510.0
2024-06-12 15:20:00,70.1,70.12,69.92,69.92,97320.0,67.5701,67.5894,67.3966,67.3966,97320.0
2024-06-12 15:25:00,69.92,69.93,69.75,69.76,92718.0,67.3966,67.4063,67.2328,67.2424,92718.0
2024-06-12 15:30:00,69.77,69.86,69.74,69.86,275759.0,67.2521,67.3388,67.2231,67.3388,275759.0
2024-06-12 15:35:00,69.85,69.9,69.82,69.84,159720.0,67.3292,67.3774,67.3002,67.3195,159720.0
2024-06-12 15:40:00,69.83,69.92,69.8,69.85,177765.0,67.3099,67.3966,67.281,67.3292,177765.0
2024-06-12 15:45:00,69.86,69.89,69.82,69.86,449573.0,67.3388,67.3677,67.3002,67.3388,449573.0
2024-06-12 15:50:00,69.85,70.02,69.82,70.01,368616.0,67.3292,67.493,67.3002,67.4834,368616.0
2024-06-12 15:55:00,70.01,70.06,69.92,69.93,976127.0,67.4834,67.5316,67.3966,67.4063,976127.0
2024-06-13 09:30:00,70.1,70.13,69.91,70.13,375071.0,67.5701,67.5991,67.387,67.5991,375071.0
2024-06-13 09:35:00,70.12,70.21,69.98,70.05,292782.0,67.5894,67.6762,67.4545,67.5219,292782.0
2024-06-13 09:40:00,70.06,70.29,70.05,70.2,139772.0,67.5316,67.7533,67.5219,67.6665,139772.0
2024-06-13 09:45:00,70.2,70.21,69.93,70.05,128404.0,67.6665,67.6762,67.4063,67.5219,128404.0
2024-06-13 09:50:00,70.06,70.2,70.04,70.07,212964.0,67.5316,67.6665,67.5123,67.5412,212964.0
2024-06-13 09:55:00,70.07,70.11,69.98,69.99,79615.0,67.5412,67.5798,67.4545,67.4641,79615.0
2024-06-13 10:00:00,69.98,70.15,69.96,70.01,123365.0,67.4545,67.6183,67.4352,67.4834,123365.0
2024-06-13 10:05:00,70.02,70.11,70.0,70.06,57759.0,67.493,67.5798,67.4738,67.5316,57759.0
2024-06-13 10:10:00,70.06,70.09,69.91,69.91,78780.0,67.5316,67.5605,67.387,67.387,78780.0
2024-06-13 10:15:00,69.9,70.02,69.86,69.97,56533.0,67.3774,67.493,67.3388,67.4448,56533.0
2024-06-13 10:20:00,69.97,70.0,69.81,69.82,100046.0,67.4448,67.4738,67.2906,67.3002,100046.0
2024-06-13 10:25:00,69.81,69.82,69.75,69.8,77090.0,67.2906,67.3002,67.2328,67.281,77090.0
2024-06-13 10:30:00,69.8,69.81,69.58,69.59,139449.0,67.281,67.2906,67.0689,67.0785,139449.0
2024-06-13 10:35:00,69.59,69.61,69.44,69.49,139930.0,67.0785,67.0978,66.934,66.9822,139930.0
2024-06-13 10:40:00,69.5,69.55,69.42,69.54,135888.0,66.9918,67.04,66.9147,67.0304,135888.0
2024-06-13 10:45:00,69.55,69.62,69.47,69.53,229709.0,67.04,67.1075,66.9629,67.0207,229709.0
2024-06-13 10:50:00,69.53,69.58,69.47,69.56,145815.0,67.0207,67.0689,66.9629,67.0496,145815.0
2024-06-13 10:55:00,69.57,69.64,69.57,69.62,75787.0,67.0593,67.1267,67.0593,67.1075,75787.0
2024-06-13 11:00:00,69.61,69.61,69.52,69.59,184688.0,67.0978,67.0978,67.0111,67.0785,184688.0
2024-06-13 11:05:00,69.59,69.61,69.48,69.5,88526.0,67.0785,67.0978,66.9725,66.9918,88526.0
2024-06-13 11:10:00,69.5,69.54,69.42,69.42,58394.0,66.9918,67.0304,66.9147,66.9147,58394.0
2024-06-13 11:15:00,69.43,69.45,69.38,69.42,76208.0,66.9243,66.9436,66.8761,66.9147,76208.0
2024-06-13 11:20:00,69.43,69.47,69.4,69.47,170705.0,66.9243,66.9629,66.8954,66.9629,170705.0
2024-06-13 11:25:00,69.47,69.56,69.47,69.48,91111.0,66.9629,67.0496,66.9629,66.9725,91111.0
2024-06-13 11:30:00,69.49,69.53,69.46,69.51,50152.0,66.9822,67.0207,66.9532,67.0014,50152.0
2024-06-13 11:35:00,69.53,69.57,69.5,69.55,72105.0,67.0207,67.0593,66.9918,67.04,72105.0
2024-06-13 11:40:00,69.55,69.62,69.54,69.62,61658.0,67.04,67.1075,67.0304,67.1075,61658.0
2024-06-13 11:45:00,69.62,69.66,69.61,69.64,55309.0,67.1075,67.146,67.0978,67.1267,55309.0
2024-06-13 11:50:00,69.65,69.67,69.62,69.63,45966.0,67.1364,67.1557,67.1075,67.1171,45966.0
2024-06-13 11:55:00,69.63,69.66,69.6,69.6,42184.0,67.1171,67.146,67.0882,67.0882,42184.0
2024-06-13 12:00:00,69.61,69.61,69.54,69.59,99187.0,67.0978,67.0978,67.0304,67.0785,99187.0
2024-06-13 12:05:00,69.6,69.69,69.59,69.64,200776.0,67.0882,67.1749,67.0785,67.1267,200776.0
2024-06-13 12:10:00,69.64,69.75,69.61,69.74,285125.0,67.1267,67.2328,67.0978,67.2231,285125.0
2024-06-13 12:15:00,69.73,69.78,69.7,69.78,66532.0,67.2135,67.2617,67.1846,67.2617,66532.0
2024-06-13 12:20:00,69.78,69.82,69.77,69.78,49103.0,67.2617,67.3002,67.2521,67.2617,49103.0
2024-06-13 12:25:00,69.78,69.78,69.69,69.7,49667.0,67.2617,67.2617,67.1749,67.1846,49667.0
2024-06-13 12:30:00,69.7,69.81,69.68,69.8,70592.0,67.1846,67.2906,67.1653,67.281,70592.0
2024-06-13 12:35:00,69.8,69.83,69.77,69.81,75523.0,67.281,67.3099,67.2521,67.2906,75523.0
2024-06-13 12:40:00,69.81,69.9,69.8,69.86,83996.0,67.2906,67.3774,67.281,67.3388,83996.0
2024-06-13 12:45:00,69.85,69.87,69.84,69.86,46526.0,67.3292,67.3484,67.3195,67.3388,46526.0
2024-06-13 12:50:00,69.87,69.95,69.86,69.92,48607.0,67.3484,67.4256,67.3388,67.3966,48607.0
2024-06-13 12:55:00,69.91,69.95,69.9,69.94,20367.0,67.387,67.4256,67.3774,67.4159,20367.0
2024-06-13 13:00:00,69.95,70.04,69.94,70.01,61217.0,67.4256,67.5123,67.4159,67.4834,61217.0
2024-06-13 13:05:00,70.02,70.08,70.0,70.05,110191.0,67.493,67.5509,67.4738,67.5219,110191.0
2024-06-13 13:10:00,70.04,70.06,70.0,70.05,58266.0,67.5123,67.5316,67.4738,67.5219,58266.0
2024-06-13 13:15:00,70.05,70.05,70.01,70.01,47367.0,67.5219,67.5219,67.4834,67.4834,47367.0
2024-06-13 13:20:00,70.02,70.03,69.99,70.0,95311.0,67.493,67.5027,67.4641,67.4738,95311.0
2024-06-13 13:25:00,69.99,70.03,69.95,69.96,61130.0,67.4641,67.5027,67.4256,67.4352,61130.0
2024-06-13 13:30:00,69.96,69.96,69.91,69.91,51885.0,67.4352,67.4352,67.387,67.387,51885.0
2024-06-13 13:35:00,69.91,69.94,69.88,69.94,24803.0,67.387,67.4159,67.3581,67.4159,24803.0
2024-06-13 13:40:00,69.94,70.02,69.94,69.99,33831.0,67.4159,67.493,67.4159,67.4641,33831.0
2024-06-13 13:45:00,70.0,70.03,69.99,70.03,38099.0,67.4738,67.5027,67.4641,67.5027,38099.0
2024-06-13 13:50:00,70.03,70.08,70.02,70.06,69714.0,67.5027,67.5509,67.493,67.5316,69714.0
2024-06-13 13:55:00,70.05,70.12,70.04,70.09,229400.0,67.5219,67.5894,67.5123,67.5605,229400.0
2024-06-13 14:00:00,70.09,70.14,70.08,70.1,54787.0,67.5605,67.6087,67.5509,67.5701,54787.0
2024-06-13 14:05:00,70.1,70.15,70.09,70.12,24374.0,67.5701,67.6183,67.5605,67.5894,24374.0
2024-06-13 14:10:00,70.12,70.15,70.1,70.11,27050.0,67.5894,67.6183,67.5701,67.5798,27050.0
2024-06-13 14:15:00,70.1,70.13,70.06,70.08,106229.0,67.5701,67.5991,67.5316,67.5509,106229.0
2024-06-13 14:20:00,70.08,70.13,70.06,70.13,66697.0,67.5509,67.5991,67.5316,67.5991,66697.0
2024-06-13 14:25:00,70.13,70.17,70.12,70.15,78988.0,67.5991,67.6376,67.5894,67.6183,78988.0
2024-06-13 14:30:00,70.15,70.17,70.13,70.16,107306.0,67.6183,67.6376,67.5991,67.628,107306.0
2024-06-13 14:35:00,70.17,70.18,70.14,70.14,43600.0,67.6376,67.6473,67.6087,67.6087,43600.0
2024-06-13 14:40:00,70.15,70.18,70.13,70.13,29571.0,67.6183,67.6473,67.5991,67.5991,29571.0
2024-06-13 14:45:00,70.14,70.16,70.12,70.13,49155.0,67.6087,67.628,67.5894,67.5991,49155.0
2024-06-13 14:50:00,70.13,70.28,70.12,70.27,641274.0,67.5991,67.7436,67.5894,67.734,641274.0
2024-06-13 14:55:00,70.27,70.29,70.25,70.26,103723.0,67.734,67.7533,67.7147,67.7244,103723.0
2024-06-13 15:00:00,70.27,70.29,70.23,70.29,100463.0,67.734,67.7533,67.6955,67.7533,100463.0
2024-06-13 15:05:00,70.29,70.31,70.27,70.31,67309.0,67.7533,67.7726,67.734,67.7726,67309.0
2024-06-13 15:10:00,70.3,70.31,70.27,70.28,78326.0,67.7629,67.7726,67.734,67.7436,78326.0
2024-06-13 15:15:00,70.28,70.31,70.27,70.31,87872.0,67.7436,67.7726,67.734,67.7726,87872.0
2024-06-13 15:20:00,70.31,70.36,70.31,70.34,77434.0,67.7726,67.8208,67.7726,67.8015,77434.0
2024-06-13 15:25:00,70.34,70.37,70.29,70.3,69121.0,67.8015,67.8304,67.7533,67.7629,69121.0
2024-06-13 15:30:00,70.29,70.3,70.24,70.27,68391.0,67.7533,67.7629,67.7051,67.734,68391.0
2024-06-13 15:35:00,70.26,70.36,70.23,70.36,82284.0,67.7244,67.8208,67.6955,67.8208,82284.0
2024-06-13 15:40:00,70.36,70.37,70.26,70.27,92730.0,67.8208,67.8304,67.7244,67.734,92730.0
2024-06-13 15:45:00,70.28,70.34,70.25,70.26,155046.0,67.7436,67.8015,67.7147,67.7244,155046.0
2024-06-13 15:50:00,70.25,70.3,70.18,70.21,657642.0,67.7147,67.7629,67.6473,67.6762,657642.0
2024-06-13 15:55:00,70.22,70.22,70.08,70.09,1034730.0,67.6858,67.6858,67.5509,67.5605,1034730.0
2024-06-14 09:30:00,69.7,69.83,69.59,69.71,247353.0,67.1846,67.3099,67.0785,67.1942,247353.0
2024-06-14 09:35:00,69.71,69.89,69.64,69.86,175063.0,67.1942,67.3677,67.1267,67.3388,175063.0
2024-06-14 09:40:00,69.86,70.03,69.85,69.87,178873.0,67.3388,67.5027,67.3292,67.3484,178873.0
2024-06-14 09:45:00,69.88,69.94,69.77,69.78,78290.0,67.3581,67.4159,67.2521,67.2617,78290.0
2024-06-14 09:50:00,69.77,69.82,69.72,69.77,64321.0,67.2521,67.3002,67.2039,67.2521,64321.0
2024-06-14 09:55:00,69.77,69.77,69.55,69.58,381960.0,67.2521,67.2521,67.04,67.0689,381960.0
2024-06-14 10:00:00,69.57,69.6,69.51,69.55,139875.0,67.0593,67.0882,67.0014,67.04,139875.0
2024-06-14 10:05:00,69.55,69.69,69.49,69.66,140462.0,67.04,67.1749,66.9822,67.146,140462.0
2024-06-14 10:10:00,69.66,69.68,69.53,69.53,77573.0,67.146,67.1653,67.0207,67.0207,77573.0
2024-06-14 10:15:00,69.53,69.67,69.53,69.62,42174.0,67.0207,67.1557,67.0207,67.1075,42174.0
2024-06-14 10:20:00,69.61,69.66,69.51,69.53,48156.0,67.0978,67.146,67.0014,67.0207,48156.0
2024-06-14 10:25:00,69.52,69.59,69.46,69.58,71522.0,67.0111,67.0785,66.9532,67.0689,71522.0
2024-06-14 10:30:00,69.58,69.59,69.51,69.55,103477.0,67.0689,67.0785,67.0014,67.04,103477.0
2024-06-14 10:35:00,69.55,69.63,69.55,69.63,91756.0,67.04,67.1171,67.04,67.1171,91756.0
2024-06-14 10:40:00,69.63,69.63,69.45,69.45,61730.0,67.1171,67.1171,66.9436,66.9436,61730.0
2024-06-14 10:45:00,69.45,69.49,69.41,69.43,79077.0,66.9436,66.9822,66.905,66.9243,79077.0
2024-06-14 10:50:00,69.44,69.56,69.42,69.56,57619.0,66.934,67.0496,66.9147,67.0496,57619.0
2024-06-14 10:55:00,69.56,69.58,69.55,69.56,52329.0,67.0496,67.0689,67.04,67.0496,52329.0
2024-06-14 11:00:00,69.56,69.57,69.51,69.51,46844.0,67.0496,67.0593,67.0014,67.0014,46844.0
2024-06-14 11:05:00,69.52,69.57,69.5,69.56,43729.0,67.0111,67.0593,66.9918,67.0496,43729.0
2024-06-14 11:10:00,69.56,69.64,69.56,69.61,80172.0,67.0496,67.1267,67.0496,67.0978,80172.0
2024-06-14 11:15:00,69.61,69.7,69.6,69.69,91806.0,67.0978,67.1846,67.0882,67.1749,91806.0
2024-06-14 11:20:00,69.7,69.76,69.68,69.76,73418.0,67.1846,67.2424,67.1653,67.2424,73418.0
2024-06-14 11:25:00,69.76,69.79,69.72,69.78,62081.0,67.2424,67.2713,67.2039,67.2617,62081.0
2024-06-14 11:30:00,69.78,69.85,69.73,69.76,94065.0,67.2617,67.3292,67.2135,67.2424,94065.0
2024-06-14 11:35:00,69.76,69.79,69.72,69.73,33191.0,67.2424,67.2713,67.2039,67.2135,33191.0
2024-06-14 11:40:00,69.72,69.73,69.68,69.69,40623.0,67.2039,67.2135,67.1653,67.1749,40623.0
2024-06-14 11:45:00,69.69,69.71,69.67,69.7,24079.0,67.1749,67.1942,67.1557,67.1846,24079.0
2024-06-14 11:50:00,69.7,69.73,69.67,69.67,50422.0,67.1846,67.2135,67.1557,67.1557,50422.0
2024-06-14 11:55:00,69.67,69.69,69.62,69.69,104925.0,67.1557,67.1749,67.1075,67.1749,104925.0
2024-06-14 12:00:00,69.68,69.69,69.6,69.64,222043.0,67.1653,67.1749,67.0882,67.1267,222043.0
2024-06-14 12:05:00,69.64,69.65,69.58,69.61,66128.0,67.1267,67.1364,67.0689,67.0978,66128.0
2024-06-14 12:10:00,69.62,69.68,69.61,69.68,34968.0,67.1075,67.1653,67.0978,67.1653,34968.0
2024-06-14 12:15:00,69.69,69.7,69.65,69.67,47213.0,67.1749,67.1846,67.1364,67.1557,47213.0
2024-06-14 12:20:00,69.67,69.72,69.66,69.69,31834.0,67.1557,67.2039,67.146,67.1749,31834.0
2024-06-14 12:25:00,69.69,69.77,69.68,69.73,64327.0,67.1749,67.2521,67.1653,67.2135,64327.0
2024-06-14 12:30:00,69.73,69.77,69.71,69.77,51170.0,67.2135,67.2521,67.1942,67.2521,51170.0
2024-06-14 12:35:00,69.77,69.81,69.75,69.8,23313.0,67.2521,67.2906,67.2328,67.281,23313.0
2024-06-14 12:40:00,69.8,69.83,69.77,69.83,29178.0,67.281,67.3099,67.2521,67.3099,29178.0
2024-06-14 12:45:00,69.82,69.83,69.79,69.82,23773.0,67.3002,67.3099,67.2713,67.3002,23773.0
2024-06-14 12:50:00,69.81,69.83,69.75,69.77,35814.0,67.2906,67.3099,67.2328,67.2521,35814.0
2024-06-14 12:55:00,69.76,69.77,69.73,69.75,42288.0,67.2424,67.2521,67.2135,67.2328,42288.0
2024-06-14 13:00:00,69.75,69.78,69.75,69.76,26241.0,67.2328,67.2617,67.2328,67.2424,26241.0
2024-06-14 13:05:00,69.76,69.83,69.75,69.82,19989.0,67.2424,67.3099,67.2328,67.3002,19989.0
2024-06-14 13:10:00,69.83,69.84,69.81,69.83,31777.0,67.3099,67.3195,67.2906,67.3099,31777.0
2024-06-14 13:15:00,69.83,69.88,69.81,69.88,22314.0,67.3099,67.3581,67.2906,67.3581,22314.0
2024-06-14 13:20:00,69.88,69.91,69.77,69.78,55900.0,67.3581,67.387,67.2521,67.2617,55900.0
2024-06-14 13:25:00,69.79,69.85,69.79,69.85,40197.0,67.2713,67.3292,67.2713,67.3292,40197.0
2024-06-14 13:30:00,69.84,69.85,69.81,69.83,37424.0,67.3195,67.3292,67.2906,67.3099,37424.0
2024-06-14 13:35:00,69.83,69.83,69.75,69.76,59523.0,67.3099,67.3099,67.2328,67.2424,59523.0
2024-06-14 13:40:00,69.76,69.78,69.73,69.75,85042.0,67.2424,67.2617,67.2135,67.2328,85042.0
2024-06-14 13:45:00,69.75,69.8,69.74,69.77,35751.0,67.2328,67.281,67.2231,67.2521,35751.0
2024-06-14 13:50:00,69.78,69.8,69.76,69.78,32426.0,67.2617,67.281,67.2424,67.2617,32426.0
2024-06-14 13:55:00,69.8,69.84,69.78,69.82,46263.0,67.281,67.3195,67.2617,67.3002,46263.0
2024-06-14 14:00:00,69.82,69.84,69.78,69.83,66054.0,67.3002,67.3195,67.2617,67.3099,66054.0
2024-06-14 14:05:00,69.83,69.85,69.81,69.82,54018.0,67.3099,67.3292,67.2906,67.3002,54018.0
2024-06-14 14:10:00,69.83,69.83,69.8,69.81,30607.0,67.3099,67.3099,67.281,67.2906,30607.0
2024-06-14 14:15:00,69.81,69.9,69.8,69.88,90911.0,67.2906,67.3774,67.281,67.3581,90911.0
2024-06-14 14:20:00,69.88,69.94,69.87,69.94,137633.0,67.3581,67.4159,67.3484,67.4159,137633.0
2024-06-14 14:25:00,69.94,69.94,69.86,69.89,133876.0,67.4159,67.4159,67.3388,67.3677,133876.0
2024-06-14 14:30:00,69.88,69.88,69.83,69.86,70170.0,67.3581,67.3581,67.3099,67.3388,70170.0
2024-06-14 14:35:00,69.87,69.87,69.84,69.86,55905.0,67.3484,67.3484,67.3195,67.3388,55905.0
2024-06-14 14:40:00,69.85,69.85,69.81,69.84,74458.0,67.3292,67.3292,67.2906,67.3195,74458.0
2024-06-14 14:45:00,69.84,69.89,69.83,69.86,65482.0,67.3195,67.3677,67.3099,67.3388,65482.0
2024-06-14 14:50:00,69.85,69.86,69.82,69.84,49635.0,67.3292,67.3388,67.3002,67.3195,49635.0
2024-06-14 14:55:00,69.84,69.86,69.79,69.85,98170.0,67.3195,67.3388,67.2713,67.3292,98170.0
2024-06-14 15:00:00,69.84,69.85,69.8,69.84,65116.0,67.3195,67.3292,67.281,67.3195,65116.0
2024-06-14 15:05:00,69.84,69.91,69.84,69.9,71743.0,67.3195,67.387,67.3195,67.3774,71743.0
2024-06-14 15:10:00,69.9,69.92,69.89,69.92,49664.0,67.3774,67.3966,67.3677,67.3966,49664.0
2024-06-14 15:15:00,69.91,69.93,69.9,69.93,64120.0,67.387,67.4063,67.3774,67.4063,64120.0
2024-06-14 15:20:00,69.93,69.95,69.89,69.9,64370.0,67.4063,67.4256,67.3677,67.3774,64370.0
2024-06-14 15:25:00,69.9,69.93,69.89,69.91,61486.0,67.3774,67.4063,67.3677,67.387,61486.0
2024-06-14 15:30:00,69.91,69.94,69.88,69.92,121447.0,67.387,67.4159,67.3581,67.3966,121447.0
2024-06-14 15:35:00,69.92,69.99,69.92,69.95,123792.0,67.3966,67.4641,67.3966,67.4256,123792.0
2024-06-14 15:40:00,69.95,69.99,69.88,69.91,170223.0,67.4256,67.4641,67.3581,67.387,170223.0
2024-06-14 15:45:00,69.91,69.95,69.88,69.89,164179.0,67.387,67.4256,67.3581,67.3677,164179.0
2024-06-14 15:50:00,69.89,69.91,69.85,69.87,270091.0,67.3677,67.387,67.3292,67.3484,270091.0
2024-06-14 15:55:00,69.88,69.96,69.84,69.95,629144.0,67.3581,67.4352,67.3195,67.4256,629144.0
2024-06-17 09:30:00,69.57,69.58,69.16,69.57,339724.0,67.0593,67.0689,66.6641,67.0593,339724.0
2024-06-17 09:35:00,69.58,69.6,69.22,69.28,367280.0,67.0689,67.0882,66.7219,66.7797,367280.0
2024-06-17 09:40:00,69.27,69.49,69.23,69.34,216937.0,66.7701,66.9822,66.7315,66.8376,216937.0
2024-06-17 09:45:00,69.35,69.52,69.35,69.46,129614.0,66.8472,67.0111,66.8472,66.9532,129614.0
2024-06-17 09:50:00,69.46,69.53,69.32,69.34,113355.0,66.9532,67.0207,66.8183,66.8376,113355.0
2024-06-17 09:55:00,69.34,69.36,69.21,69.22,108048.0,66.8376,66.8568,66.7123,66.7219,108048.0
2024-06-17 10:00:00,69.22,69.42,69.19,69.41,65996.0,66.7219,66.9147,66.693,66.905,65996.0
2024-06-17 10:05:00,69.41,69.41,69.29,69.3,112482.0,66.905,66.905,66.7894,66.799,112482.0
2024-06-17 10:10:00,69.29,69.36,69.14,69.2,409385.0,66.7894,66.8568,66.6448,66.7026,409385.0
2024-06-17 10:15:00,69.19,69.32,69.17,69.26,73323.0,66.693,66.8183,66.6737,66.7605,73323.0
2024-06-17 10:20:00,69.26,69.3,69.21,69.26,63526.0,66.7605,66.799,66.7123,66.7605,63526.0
2024-06-17 10:25:00,69.26,69.35,69.24,69.29,61848.0,66.7605,66.8472,66.7412,66.7894,61848.0
2024-06-17 10:30:00,69.3,69.32,69.22,69.23,39503.0,66.799,66.8183,66.7219,66.7315,39503.0
2024-06-17 10:35:00,69.23,69.23,69.15,69.17,82155.0,66.7315,66.7315,66.6544,66.6737,82155.0
2024-06-17 10:40:00,69.17,69.29,69.16,69.26,35186.0,66.6737,66.7894,66.6641,66.7605,35186.0
2024-06-17 10:45:00,69.26,69.31,69.23,69.25,35560.0,66.7605,66.8087,66.7315,66.7508,35560.0
2024-06-17 10:50:00,69.26,69.32,69.23,69.31,33877.0,66.7605,66.8183,66.7315,66.8087,33877.0
2024-06-17 10:55:00,69.31,69.33,69.27,69.29,58716.0,66.8087,66.8279,66.7701,66.7894,58716.0
2024-06-17 11:00:00,69.29,69.44,69.28,69.42,42764.0,66.7894,66.934,66.7797,66.9147,42764.0
2024-06-17 11:05:00,69.43,69.47,69.4,69.44,42928.0,66.9243,66.9629,66.8954,66.934,42928.0
2024-06-17 11:10:00,69.43,69.47,69.43,69.46,32062.0,66.9243,66.9629,66.9243,66.9532,32062.0
2024-06-17 11:15:00,69.46,69.5,69.43,69.45,56799.0,66.9532,66.9918,66.9243,66.9436,56799.0
2024-06-17 11:20:00,69.45,69.51,69.42,69.5,163147.0,66.9436,67.0014,66.9147,66.9918,163147.0
2024-06-17 11:25:00,69.5,69.51,69.47,69.5,51945.0,66.9918,67.0014,66.9629,66.9918,51945.0
2024-06-17 11:30:00,69.51,69.52,69.45,69.48,59218.0,67.0014,67.0111,66.9436,66.9725,59218.0
2024-06-17 11:35:00,69.48,69.49,69.41,69.44,42699.0,66.9725,66.9822,66.905,66.934,42699.0
2024-06-17 11:40:00,69.44,69.54,69.42,69.53,39509.0,66.934,67.0304,66.9147,67.0207,39509.0
2024-06-17 11:45:00,69.54,69.55,69.48,69.51,39362.0,67.0304,67.04,66.9725,67.0014,39362.0
2024-06-17 11:50:00,69.52,69.55,69.51,69.52,53344.0,67.0111,67.04,67.0014,67.0111,53344.0
2024-06-17 11:55:00,69.52,69.55,69.48,69.52,515552.0,67.0111,67.04,66.9725,67.0111,515552.0
2024-06-17 12:00:00,69.52,69.55,69.51,69.55,99784.0,67.0111,67.04,67.0014,67.04,99784.0
2024-06-17 12:05:00,69.55,69.57,69.53,69.56,54754.0,67.04,67.0593,67.0207,67.0496,54754.0
2024-06-17 12:10:00,69.56,69.61,69.55,69.61,46678.0,67.0496,67.0978,67.04,67.0978,46678.0
2024-06-17 12:15:00,69.61,69.62,69.56,69.59,75143.0,67.0978,67.1075,67.0496,67.0785,75143.0
2024-06-17 12:20:00,69.59,69.6,69.55,69.6,29823.0,67.0785,67.0882,67.04,67.0882,29823.0
2024-06-17 12:25:00,69.61,69.66,69.57,69.65,41013.0,67.0978,67.146,67.0593,67.1364,41013.0
2024-06-17 12:30:00,69.66,69.67,69.61,69.65,34056.0,67.146,67.1557,67.0978,67.1364,34056.0
2024-06-17 12:35:00,69.64,69.64,69.6,69.62,27961.0,67.1267,67.1267,67.0882,67.1075,27961.0
2024-06-17 12:40:00,69.62,69.63,69.6,69.61,28237.0,67.1075,67.1171,67.0882,67.0978,28237.0
2024-06-17 12:45:00,69.62,69.66,69.6,69.64,55701.0,67.1075,67.146,67.0882,67.1267,55701.0
2024-06-17 12:50:00,69.65,69.67,69.63,69.67,52154.0,67.1364,67.1557,67.1171,67.1557,52154.0
2024-06-17 12:55:00,69.67,69.69,69.64,69.65,35375.0,67.1557,67.1749,67.1267,67.1364,35375.0
2024-06-17 13:00:00,69.66,69.68,69.62,69.64,37392.0,67.146,67.1653,67.1075,67.1267,37392.0
2024-06-17 13:05:00,69.64,69.64,69.58,69.6,26610.0,67.1267,67.1267,67.0689,67.0882,26610.0
2024-06-17 13:10:00,69.61,69.61,69.57,69.59,37121.0,67.0978,67.0978,67.0593,67.0785,37121.0
2024-06-17 13:15:00,69.58,69.63,69.57,69.63,51431.0,67.0689,67.1171,67.0593,67.1171,51431.0
2024-06-17 13:20:00,69.64,69.64,69.52,69.56,45876.0,67.1267,67.1267,67.0111,67.0496,45876.0
2024-06-17 13:25:00,69.56,69.56,69.52,69.55,82967.0,67.0496,67.0496,67.0111,67.04,82967.0
2024-06-17 13:30:00,69.55,69.6,69.5,69.56,57299.0,67.04,67.0882,66.9918,67.0496,57299.0
2024-06-17 13:35:00,69.57,69.6,69.54,69.57,64336.0,67.0593,67.0882,67.0304,67.0593,64336.0
2024-06-17 13:40:00,69.57,69.59,69.51,69.52,70666.0,67.0593,67.0785,67.0014,67.0111,70666.0
2024-06-17 13:45:00,69.52,69.53,69.48,69.48,81200.0,67.0111,67.0207,66.9725,66.9725,81200.0
2024-06-17 13:50:00,69.48,69.49,69.45,69.46,57392.0,66.9725,66.9822,66.9436,66.9532,57392.0
2024-06-17 13:55:00,69.47,69.56,69.46,69.54,110855.0,66.9629,67.0496,66.9532,67.0304,110855.0
2024-06-17 14:00:00,69.54,69.59,69.53,69.58,96713.0,67.0304,67.0785,67.0207,67.0689,96713.0
2024-06-17 14:05:00,69.58,69.68,69.57,69.68,63028.0,67.0689,67.1653,67.0593,67.1653,63028.0
2024-06-17 14:10:00,69.68,69.7,69.62,69.63,74560.0,67.1653,67.1846,67.1075,67.1171,74560.0
2024-06-17 14:15:00,69.62,69.69,69.61,69.62,124317.0,67.1075,67.1749,67.0978,67.1075,124317.0
2024-06-17 14:20:00,69.61,69.68,69.6,69.67,150976.0,67.0978,67.1653,67.0882,67.1557,150976.0
2024-06-17 14:25:00,69.66,69.73,69.65,69.68,180307.0,67.146,67.2135,67.1364,67.1653,180307.0
2024-06-17 14:30:00,69.68,69.7,69.65,69.67,68594.0,67.1653,67.1846,67.1364,67.1557,68594.0
2024-06-17 14:35:00,69.67,69.68,69.61,69.63,87502.0,67.1557,67.1653,67.0978,67.1171,87502.0
2024-06-17 14:40:00,69.62,69.63,69.53,69.53,100291.0,67.1075,67.1171,67.0207,67.0207,100291.0
2024-06-17 14:45:00,69.52,69.53,69.45,69.45,55592.0,67.0111,67.0207,66.9436,66.9436,55592.0
2024-06-17 14:50:00,69.45,69.48,69.41,69.45,53959.0,66.9436,66.9725,66.905,66.9436,53959.0
2024-06-17 14:55:00,69.45,69.46,69.42,69.45,51717.0,66.9436,66.9532,66.9147,66.9436,51717.0
2024-06-17 15:00:00,69.44,69.45,69.37,69.39,88902.0,66.934,66.9436,66.8665,66.8858,88902.0
2024-06-17 15:05:00,69.4,69.41,69.35,69.41,238311.0,66.8954,66.905,66.8472,66.905,238311.0
2024-06-17 15:10:00,69.4,69.41,69.36,69.37,61350.0,66.8954,66.905,66.8568,66.8665,61350.0
2024-06-17 15:15:00,69.37,69.41,69.35,69.35,94214.0,66.8665,66.905,66.8472,66.8472,94214.0
2024-06-17 15:20:00,69.35,69.37,69.33,69.37,96867.0,66.8472,66.8665,66.8279,66.8665,96867.0
2024-06-17 15:25:00,69.36,69.37,69.32,69.35,106404.0,66.8568,66.8665,66.8183,66.8472,106404.0
2024-06-17 15:30:00,69.35,69.39,69.32,69.34,134167.0,66.8472,66.8858,66.8183,66.8376,134167.0
2024-06-17 15:35:00,69.34,69.39,69.29,69.36,207394.0,66.8376,66.8858,66.7894,66.8568,207394.0
2024-06-17 15:40:00,69.36,69.36,69.26,69.28,211331.0,66.8568,66.8568,66.7605,66.7797,211331.0
2024-06-17 15:45:00,69.28,69.31,69.16,69.19,273963.0,66.7797,66.8087,66.6641,66.693,273963.0
2024-06-17 15:50:00,69.19,69.23,69.14,69.19,476940.0,66.693,66.7315,66.6448,66.693,476940.0
2024-06-17 15:55:00,69.19,69.21,69.1,69.18,1136925.0,66.693,66.7123,66.6062,66.6833,1136925.0
2024-06-18 09:30:00,68.66,69.09,68.57,69.01,544119.0,66.1821,66.5966,66.0954,66.5195,544119.0
2024-06-18 09:35:00,69.0,69.0,68.77,68.85,249215.0,66.5098,66.5098,66.2881,66.3653,249215.0
2024-06-18 09:40:00,68.85,69.02,68.71,68.89,319350.0,66.3653,66.5291,66.2303,66.4038,319350.0
2024-06-18 09:45:00,68.9,68.98,68.85,68.98,207203.0,66.4134,66.4906,66.3653,66.4906,207203.0
2024-06-18 09:50:00,68.98,69.03,68.88,69.01,202482.0,66.4906,66.5388,66.3942,66.5195,202482.0
2024-06-18 09:55:00,69.0,69.0,68.83,68.87,89659.0,66.5098,66.5098,66.346,66.3845,89659.0
2024-06-18 10:00:00,68.87,68.92,68.79,68.91,121363.0,66.3845,66.4327,66.3074,66.4231,121363.0
2024-06-18 10:05:00,68.91,68.91,68.67,68.69,106788.0,66.4231,66.4231,66.1917,66.211,106788.0
2024-06-18 10:10:00,68.68,68.76,68.65,68.72,173243.0,66.2014,66.2785,66.1725,66.2399,173243.0
2024-06-18 10:15:00,68.72,68.73,68.62,68.66,243385.0,66.2399,66.2496,66.1436,66.1821,243385.0
2024-06-18 10:20:00,68.66,68.71,68.55,68.56,178489.0,66.1821,66.2303,66.0761,66.0857,178489.0
2024-06-18 10:25:00,68.56,68.72,68.55,68.69,160054.0,66.0857,66.2399,66.0761,66.211,160054.0
2024-06-18 10:30:00,68.69,68.79,68.66,68.77,137068.0,66.211,66.3074,66.1821,66.2881,137068.0
2024-06-18 10:35:00,68.78,68.8,68.7,68.76,161597.0,66.2978,66.3171,66.2207,66.2785,161597.0
2024-06-18 10:40:00,68.76,68.78,68.69,68.76,137732.0,66.2785,66.2978,66.211,66.2785,137732.0
2024-06-18 10:45:00,68.76,68.78,68.71,68.76,132152.0,66.2785,66.2978,66.2303,66.2785,132152.0
2024-06-18 10:50:00,68.76,68.8,68.72,68.79,191542.0,66.2785,66.3171,66.2399,66.3074,191542.0
2024-06-18 10:55:00,68.79,68.82,68.74,68.78,168774.0,66.3074,66.3363,66.2592,66.2978,168774.0
2024-06-18 11:00:00,68.78,68.81,68.76,68.78,65249.0,66.2978,66.3267,66.2785,66.2978,65249.0
2024-06-18 11:05:00,68.78,68.84,68.77,68.84,113530.0,66.2978,66.3556,66.2881,66.3556,113530.0
2024-06-18 11:10:00,68.83,68.96,68.82,68.94,114082.0,66.346,66.4713,66.3363,66.452,114082.0
2024-06-18 11:15:00,68.94,68.98,68.9,68.96,187982.0,66.452,66.4906,66.4134,66.4713,187982.0
2024-06-18 11:20:00,68.97,69.0,68.92,68.94,52764.0,66.4809,66.5098,66.4327,66.452,52764.0
2024-06-18 11:25:00,68.94,68.95,68.9,68.92,60656.0,66.452,66.4616,66.4134,66.4327,60656.0
2024-06-18 11:30:00,68.92,69.01,68.9,68.98,139441.0,66.4327,66.5195,66.4134,66.4906,139441.0
2024-06-18 11:35:00,68.98,69.03,68.97,68.99,77695.0,66.4906,66.5388,66.4809,66.5002,77695.0
2024-06-18 11:40:00,69.0,69.07,68.99,69.06,79887.0,66.5098,66.5773,66.5002,66.5677,79887.0
2024-06-18 11:45:00,69.06,69.12,69.06,69.11,145653.0,66.5677,66.6255,66.5677,66.6159,145653.0
2024-06-18 11:50:00,69.12,69.12,69.06,69.08,97538.0,66.6255,66.6255,66.5677,66.587,97538.0
2024-06-18 11:55:00,69.09,69.09,69.05,69.08,94614.0,66.5966,66.5966,66.558,66.587,94614.0
2024-06-18 12:00:00,69.08,69.1,69.04,69.09,150970.0,66.587,66.6062,66.5484,66.5966,150970.0
2024-06-18 12:05:00,69.09,69.12,69.07,69.08,74317.0,66.5966,66.6255,66.5773,66.587,74317.0
2024-06-18 12:10:00,69.08,69.13,69.08,69.09,92217.0,66.587,66.6351,66.587,66.5966,92217.0
2024-06-18 12:15:00,69.09,69.11,69.06,69.07,85038.0,66.5966,66.6159,66.5677,66.5773,85038.0
2024-06-18 12:20:00,69.08,69.13,69.05,69.12,84836.0,66.587,66.6351,66.558,66.6255,84836.0
2024-06-18 12:25:00,69.12,69.14,69.08,69.08,82935.0,66.6255,66.6448,66.587,66.587,82935.0
2024-06-18 12:30:00,69.08,69.09,69.03,69.08,163819.0,66.587,66.5966,66.5388,66.587,163819.0
2024-06-18 12:35:00,69.08,69.12,69.06,69.11,63457.0,66.587,66.6255,66.5677,66.6159,63457.0
2024-06-18 12:40:00,69.11,69.12,69.07,69.08,46526.0,66.6159,66.6255,66.5773,66.587,46526.0
2024-06-18 12:45:00,69.08,69.09,69.05,69.09,111808.0,66.587,66.5966,66.558,66.5966,111808.0
2024-06-18 12:50:00,69.09,69.09,69.05,69.07,49382.0,66.5966,66.5966,66.558,66.5773,49382.0
2024-06-18 12:55:00,69.08,69.08,69.03,69.04,38015.0,66.587,66.587,66.5388,66.5484,38015.0
2024-06-18 13:00:00,69.04,69.04,68.97,69.0,67903.0,66.5484,66.5484,66.4809,66.5098,67903.0
2024-06-18 13:05:00,68.99,69.03,68.95,68.97,41710.0,66.5002,66.5388,66.4616,66.4809,41710.0
2024-06-18 13:10:00,68.97,69.0,68.95,69.0,35647.0,66.4809,66.5098,66.4616,66.5098,35647.0
2024-06-18 13:15:00,68.99,69.04,68.97,69.04,32004.0,66.5002,66.5484,66.4809,66.5484,32004.0
2024-06-18 13:20:00,69.05,69.08,68.99,69.06,99942.0,66.558,66.587,66.5002,66.5677,99942.0
2024-06-18 13:25:00,69.06,69.1,69.03,69.03,119821.0,66.5677,66.6062,66.5388,66.5388,119821.0
2024-06-18 13:30:00,69.03,69.04,68.98,69.02,58171.0,66.5388,66.5484,66.4906,66.5291,58171.0
2024-06-18 13:35:00,69.02,69.04,69.01,69.03,40733.0,66.5291,66.5484,66.5195,66.5388,40733.0
2024-06-18 13:40:00,69.04,69.06,69.02,69.03,31543.0,66.5484,66.5677,66.5291,66.5388,31543.0
2024-06-18 13:45:00,69.03,69.07,69.02,69.06,56694.0,66.5388,66.5773,66.5291,66.5677,56694.0
2024-06-18 13:50:00,69.06,69.06,68.98,69.0,56288.0,66.5677,66.5677,66.4906,66.5098,56288.0
2024-06-18 13:55:00,69.0,69.03,68.99,69.02,53956.0,66.5098,66.5388,66.5002,66.5291,53956.0
2024-06-18 14:00:00,69.01,69.03,68.91,69.02,48978.0,66.5195,66.5388,66.4231,66.5291,48978.0
2024-06-18 14:05:00,69.02,69.03,68.99,69.02,74067.0,66.5291,66.5388,66.5002,66.5291,74067.0
2024-06-18 14:10:00,69.02,69.04,69.0,69.0,31608.0,66.5291,66.5484,66.5098,66.5098,31608.0
2024-06-18 14:15:00,69.0,69.01,68.96,69.01,32779.0,66.5098,66.5195,66.4713,66.5195,32779.0
2024-06-18 14:20:00,69.01,69.04,69.0,69.01,54799.0,66.5195,66.5484,66.5098,66.5195,54799.0
2024-06-18 14:25:00,69.01,69.03,68.98,69.02,64257.0,66.5195,66.5388,66.4906,66.5291,64257.0
2024-06-18 14:30:00,69.02,69.06,69.01,69.05,48011.0,66.5291,66.5677,66.5195,66.558,48011.0
2024-06-18 14:35:00,69.05,69.05,69.02,69.04,29306.0,66.558,66.558,66.5291,66.5484,29306.0
2024-06-18 14:40:00,69.04,69.07,69.03,69.03,64746.0,66.5484,66.5773,66.5388,66.5388,64746.0
2024-06-18 14:45:00,69.04,69.06,69.03,69.05,79788.0,66.5484,66.5677,66.5388,66.558,79788.0
2024-06-18 14:50:00,69.05,69.06,69.02,69.03,44757.0,66.558,66.5677,66.5291,66.5388,44757.0
2024-06-18 14:55:00,69.03,69.04,69.01,69.03,60444.0,66.5388,66.5484,66.5195,66.5388,60444.0
2024-06-18 15:00:00,69.03,69.05,68.96,68.98,99583.0,66.5388,66.558,66.4713,66.4906,99583.0
2024-06-18 15:05:00,68.98,69.07,68.96,69.06,102422.0,66.4906,66.5773,66.4713,66.5677,102422.0
2024-06-18 15:10:00,69.06,69.08,69.03,69.06,94344.0,66.5677,66.587,66.5388,66.5677,94344.0
2024-06-18 15:15:00,69.06,69.1,69.05,69.08,83032.0,66.5677,66.6062,66.558,66.587,83032.0
2024-06-18 15:20:00,69.08,69.09,69.05,69.09,60409.0,66.587,66.5966,66.558,66.5966,60409.0
2024-06-18 15:25:00,69.08,69.12,69.07,69.08,117000.0,66.587,66.6255,66.5773,66.587,117000.0
2024-06-18 15:30:00,69.09,69.16,69.06,69.09,90682.0,66.5966,66.6641,66.5677,66.5966,90682.0
2024-06-18 15:35:00,69.09,69.14,69.09,69.12,62307.0,66.5966,66.6448,66.5966,66.6255,62307.0
2024-06-18 15:40:00,69.13,69.2,69.12,69.19,82880.0,66.6351,66.7026,66.6255,66.693,82880.0
2024-06-18 15:45:00,69.2,69.23,69.15,69.16,118031.0,66.7026,66.7315,66.6544,66.6641,118031.0
2024-06-18 15:50:00,69.15,69.19,69.11,69.19,203342.0,66.6544,66.693,66.6159,66.693,203342.0
2024-06-18 15:55:00,69.19,69.22,69.13,69.2,865431.0,66.693,66.7219,66.6351,66.7026,865431.0
2024-06-20 09:30:00,69.35,69.56,69.19,69.51,554072.0,66.8472,67.0496,66.693,67.0014,554072.0
2024-06-20 09:35:00,69.52,69.69,69.5,69.56,164266.0,67.0111,67.1749,66.9918,67.0496,164266.0
2024-06-20 09:40:00,69.57,69.82,69.55,69.79,208894.0,67.0593,67.3002,67.04,67.2713,208894.0
2024-06-20 09:45:00,69.78,69.92,69.71,69.78,199930.0,67.2617,67.3966,67.1942,67.2617,199930.0
2024-06-20 09:50:00,69.78,69.85,69.75,69.76,134608.0,67.2617,67.3292,67.2328,67.2424,134608.0
2024-06-20 09:55:00,69.75,69.76,69.64,69.7,152228.0,67.2328,67.2424,67.1267,67.1846,152228.0
2024-06-20 10:00:00,69.69,69.8,69.68,69.76,193915.0,67.1749,67.281,67.1653,67.2424,193915.0
2024-06-20 10:05:00,69.77,69.85,69.71,69.81,162461.0,67.2521,67.3292,67.1942,67.2906,162461.0
2024-06-20 10:10:00,69.81,69.87,69.72,69.8,144936.0,67.2906,67.3484,67.2039,67.281,144936.0
2024-06-20 10:15:00,69.8,69.86,69.72,69.82,204561.0,67.281,67.3388,67.2039,67.3002,204561.0
2024-06-20 10:20:00,69.82,69.84,69.75,69.77,127618.0,67.3002,67.3195,67.2328,67.2521,127618.0
2024-06-20 10:25:00,69.77,69.89,69.75,69.88,144924.0,67.2521,67.3677,67.2328,67.3581,144924.0
2024-06-20 10:30:00,69.87,69.9,69.7,69.75,116826.0,67.3484,67.3774,67.1846,67.2328,116826.0
2024-06-20 10:35:00,69.75,69.83,69.75,69.79,237295.0,67.2328,67.3099,67.2328,67.2713,237295.0
2024-06-20 10:40:00,69.8,69.8,69.66,69.66,113904.0,67.281,67.281,67.146,67.146,113904.0
2024-06-20 10:45:00,69.67,69.68,69.62,69.65,100954.0,67.1557,67.1653,67.1075,67.1364,100954.0
2024-06-20 10:50:00,69.66,69.67,69.57,69.58,103766.0,67.146,67.1557,67.0593,67.0689,103766.0
2024-06-20 10:55:00,69.57,69.66,69.56,69.63,73143.0,67.0593,67.146,67.0496,67.1171,73143.0
2024-06-20 11:00:00,69.62,69.64,69.57,69.59,89399.0,67.1075,67.1267,67.0593,67.0785,89399.0
2024-06-20 11:05:00,69.6,69.61,69.52,69.53,85238.0,67.0882,67.0978,67.0111,67.0207,85238.0
2024-06-20 11:10:00,69.54,69.67,69.51,69.65,82407.0,67.0304,67.1557,67.0014,67.1364,82407.0
2024-06-20 11:15:00,69.65,69.7,69.63,69.63,78130.0,67.1364,67.1846,67.1171,67.1171,78130.0
2024-06-20 11:20:00,69.64,69.65,69.49,69.52,103525.0,67.1267,67.1364,66.9822,67.0111,103525.0
2024-06-20 11:25:00,69.52,69.53,69.45,69.45,53528.0,67.0111,67.0207,66.9436,66.9436,53528.0
2024-06-20 11:30:00,69.45,69.54,69.42,69.53,131436.0,66.9436,67.0304,66.9147,67.0207,131436.0
2024-06-20 11:35:00,69.53,69.56,69.34,69.35,54931.0,67.0207,67.0496,66.8376,66.8472,54931.0
2024-06-20 11:40:00,69.34,69.41,69.33,69.36,59803.0,66.8376,66.905,66.8279,66.8568,59803.0
2024-06-20 11:45:00,69.37,69.41,69.36,69.4,88418.0,66.8665,66.905,66.8568,66.8954,88418.0
2024-06-20 11:50:00,69.41,69.46,69.38,69.39,97288.0,66.905,66.9532,66.8761,66.8858,97288.0
2024-06-20 11:55:00,69.38,69.45,69.37,69.39,136054.0,66.8761,66.9436,66.8665,66.8858,136054.0
2024-06-20 12:00:00,69.39,69.49,69.38,69.48,75541.0,66.8858,66.9822,66.8761,66.9725,75541.0
2024-06-20 12:05:00,69.48,69.49,69.45,69.48,105210.0,66.9725,66.9822,66.9436,66.9725,105210.0
2024-06-20 12:10:00,69.48,69.54,69.47,69.54,64194.0,66.9725,67.0304,66.9629,67.0304,64194.0
2024-06-20 12:15:00,69.54,69.58,69.52,69.58,58781.0,67.0304,67.0689,67.0111,67.0689,58781.0
2024-06-20 12:20:00,69.57,69.61,69.47,69.47,80116.0,67.0593,67.0978,66.9629,66.9629,80116.0
2024-06-20 12:25:00,69.48,69.52,69.48,69.48,46748.0,66.9725,67.0111,66.9725,66.9725,46748.0
2024-06-20 12:30:00,69.48,69.51,69.43,69.48,149597.0,66.9725,67.0014,66.9243,66.9725,149597.0
2024-06-20 12:35:00,69.47,69.52,69.43,69.44,85275.0,66.9629,67.0111,66.9243,66.934,85275.0
2024-06-20 12:40:00,69.44,69.49,69.44,69.48,65064.0,66.934,66.9822,66.934,66.9725,65064.0
2024-06-20 12:45:00,69.47,69.51,69.47,69.5,54507.0,66.9629,67.0014,66.9629,66.9918,54507.0
2024-06-20 12:50:00,69.5,69.55,69.47,69.48,80586.0,66.9918,67.04,66.9629,66.9725,80586.0
2024-06-20 12:55:00,69.49,69.53,69.47,69.48,86944.0,66.9822,67.0207,66.9629,66.9725,86944.0
2024-06-20 13:00:00,69.47,69.54,69.43,69.53,64948.0,66.9629,67.0304,66.9243,67.0207,64948.0
2024-06-20 13:05:00,69.53,69.53,69.43,69.45,85267.0,67.0207,67.0207,66.9243,66.9436,85267.0
2024-06-20 13:10:00,69.45,69.52,69.45,69.51,41705.0,66.9436,67.0111,66.9436,67.0014,41705.0
2024-06-20 13:15:00,69.51,69.57,69.49,69.55,67854.0,67.0014,67.0593,66.9822,67.04,67854.0
2024-06-20 13:20:00,69.55,69.57,69.53,69.56,44453.0,67.04,67.0593,67.0207,67.0496,44453.0
2024-06-20 13:25:00,69.57,69.58,69.54,69.56,62902.0,67.0593,67.0689,67.0304,67.0496,62902.0
2024-06-20 13:30:00,69.56,69.65,69.54,69.65,53946.0,67.0496,67.1364,67.0304,67.1364,53946.0
2024-06-20 13:35:00,69.64,69.71,69.62,69.71,63665.0,67.1267,67.1942,67.1075,67.1942,63665.0
2024-06-20 13:40:00,69.71,69.8,69.71,69.79,79488.0,67.1942,67.281,67.1942,67.2713,79488.0
2024-06-20 13:45:00,69.78,69.81,69.75,69.79,64274.0,67.2617,67.2906,67.2328,67.2713,64274.0
2024-06-20 13:50:00,69.8,69.84,69.77,69.83,66056.0,67.281,67.3195,67.2521,67.3099,66056.0
2024-06-20 13:55:00,69.83,69.88,69.82,69.84,67543.0,67.3099,67.3581,67.3002,67.3195,67543.0
2024-06-20 14:00:00,69.84,69.86,69.8,69.86,86838.0,67.3195,67.3388,67.281,67.3388,86838.0
2024-06-20 14:05:00,69.87,69.87,69.78,69.79,219666.0,67.3484,67.3484,67.2617,67.2713,219666.0
2024-06-20 14:10:00,69.79,69.81,69.74,69.78,150285.0,67.2713,67.2906,67.2231,67.2617,150285.0
2024-06-20 14:15:00,69.77,69.8,69.75,69.78,73799.0,67.2521,67.281,67.2328,67.2617,73799.0
2024-06-20 14:20:00,69.78,69.79,69.75,69.79,77406.0,67.2617,67.2713,67.2328,67.2713,77406.0
2024-06-20 14:25:00,69.8,69.8,69.76,69.8,55841.0,67.281,67.281,67.2424,67.281,55841.0
2024-06-20 14:30:00,69.8,69.81,69.71,69.72,125544.0,67.281,67.2906,67.1942,67.2039,125544.0
2024-06-20 14:35:00,69.72,69.74,69.69,69.7,71729.0,67.2039,67.2231,67.1749,67.1846,71729.0
2024-06-20 14:40:00,69.7,69.74,69.68,69.71,65636.0,67.1846,67.2231,67.1653,67.1942,65636.0
2024-06-20 14:45:00,69.72,69.78,69.71,69.78,72952.0,67.2039,67.2617,67.1942,67.2617,72952.0
2024-06-20 14:50:00,69.78,69.81,69.77,69.81,154886.0,67.2617,67.2906,67.2521,67.2906,154886.0
2024-06-20 14:55:00,69.8,69.84,69.78,69.78,177413.0,67.281,67.3195,67.2617,67.2617,177413.0
2024-06-20 15:00:00,69.78,69.82,69.69,69.73,87831.0,67.2617,67.3002,67.1749,67.2135,87831.0
2024-06-20 15:05:00,69.73,69.74,69.67,69.7,80773.0,67.2135,67.2231,67.1557,67.1846,80773.0
2024-06-20 15:10:00,69.69,69.72,69.68,69.72,69645.0,67.1749,67.2039,67.1653,67.2039,69645.0
2024-06-20 15:15:00,69.71,69.75,69.69,69.7,229806.0,67.1942,67.2328,67.1749,67.1846,229806.0
2024-06-20 15:20:00,69.71,69.75,69.7,69.73,55289.0,67.1942,67.2328,67.1846,67.2135,55289.0
2024-06-20 15:25:00,69.72,69.85,69.71,69.84,125600.0,67.2039,67.3292,67.1942,67.3195,125600.0
2024-06-20 15:30:00,69.83,69.86,69.75,69.84,170058.0,67.3099,67.3388,67.2328,67.3195,170058.0
2024-06-20 15:35:00,69.85,69.87,69.78,69.85,84000.0,67.3292,67.3484,67.2617,67.3292,84000.0
2024-06-20 15:40:00,69.86,69.88,69.79,69.8,103702.0,67.3388,67.3581,67.2713,67.281,103702.0
2024-06-20 15:45:00,69.8,69.85,69.77,69.79,177972.0,67.281,67.3292,67.2521,67.2713,177972.0
2024-06-20 15:50:00,69.8,69.95,69.78,69.94,273728.0,67.281,67.4256,67.2617,67.4159,273728.0
2024-06-20 15:55:00,69.93,69.94,69.78,69.82,770187.0,67.4063,67.4159,67.2617,67.3002,770187.0
2024-06-21 09:30:00,70.04,70.13,69.9,69.94,350578.0,67.5123,67.5991,67.3774,67.4159,350578.0
2024-06-21 09:35:00,69.94,70.12,69.88,69.93,254636.0,67.4159,67.5894,67.3581,67.4063,254636.0
2024-06-21 09:40:00,69.92,70.05,69.84,69.99,196280.0,67.3966,67.5219,67.3195,67.4641,196280.0
2024-06-21 09:45:00,70.0,70.07,69.87,70.07,175325.0,67.4738,67.5412,67.3484,67.5412,175325.0
2024-06-21 09:50:00,70.07,70.14,69.86,69.87,163469.0,67.5412,67.6087,67.3388,67.3484,163469.0
2024-06-21 09:55:00,69.86,70.01,69.81,69.82,143698.0,67.3388,67.4834,67.2906,67.3002,143698.0
2024-06-21 10:00:00,69.81,69.94,69.77,69.88,119392.0,67.2906,67.4159,67.2521,67.3581,119392.0
2024-06-21 10:05:00,69.87,69.94,69.77,69.82,99995.0,67.3484,67.4159,67.2521,67.3002,99995.0
2024-06-21 10:10:00,69.83,69.94,69.81,69.93,92954.0,67.3099,67.4159,67.2906,67.4063,92954.0
2024-06-21 10:15:00,69.94,69.95,69.76,69.77,92918.0,67.4159,67.4256,67.2424,67.2521,92918.0
2024-06-21 10:20:00,69.76,69.94,69.75,69.91,127761.0,67.2424,67.4159,67.2328,67.387,127761.0
2024-06-21 10:25:00,69.91,70.09,69.89,70.01,276097.0,67.387,67.5605,67.3677,67.4834,276097.0
2024-06-21 10:30:00,70.01,70.02,69.89,69.95,134234.0,67.4834,67.493,67.3677,67.4256,134234.0
2024-06-21 10:35:00,69.95,70.04,69.91,69.91,162941.0,67.4256,67.5123,67.387,67.387,162941.0
2024-06-21 10:40:00,69.92,69.97,69.89,69.92,75952.0,67.3966,67.4448,67.3677,67.3966,75952.0
2024-06-21 10:45:00,69.93,70.0,69.93,70.0,66392.0,67.4063,67.4738,67.4063,67.4738,66392.0
2024-06-21 10:50:00,70.0,70.04,69.94,69.97,88252.0,67.4738,67.5123,67.4159,67.4448,88252.0
2024-06-21 10:55:00,69.97,70.0,69.83,69.84,73695.0,67.4448,67.4738,67.3099,67.3195,73695.0
2024-06-21 11:00:00,69.83,69.85,69.78,69.81,55435.0,67.3099,67.3292,67.2617,67.2906,55435.0
2024-06-21 11:05:00,69.8,69.85,69.77,69.81,54871.0,67.281,67.3292,67.2521,67.2906,54871.0
2024-06-21 11:10:00,69.8,69.82,69.73,69.75,63126.0,67.281,67.3002,67.2135,67.2328,63126.0
2024-06-21 11:15:00,69.75,69.76,69.66,69.68,104763.0,67.2328,67.2424,67.146,67.1653,104763.0
2024-06-21 11:20:00,69.67,69.69,69.57,69.57,115407.0,67.1557,67.1749,67.0593,67.0593,115407.0
2024-06-21 11:25:00,69.57,69.61,69.55,69.55,75880.0,67.0593,67.0978,67.04,67.04,75880.0
2024-06-21 11:30:00,69.54,69.54,69.47,69.49,92294.0,67.0304,67.0304,66.9629,66.9822,92294.0
2024-06-21 11:35:00,69.49,69.5,69.45,69.48,74211.0,66.9822,66.9918,66.9436,66.9725,74211.0
2024-06-21 11:40:00,69.48,69.49,69.39,69.41,64581.0,66.9725,66.9822,66.8858,66.905,64581.0
2024-06-21 11:45:00,69.41,69.44,69.38,69.42,73655.0,66.905,66.934,66.8761,66.9147,73655.0
2024-06-21 11:50:00,69.42,69.44,69.34,69.37,68074.0,66.9147,66.934,66.8376,66.8665,68074.0
2024-06-21 11:55:00,69.37,69.49,69.36,69.49,84376.0,66.8665,66.9822,66.8568,66.9822,84376.0
2024-06-21 12:00:00,69.49,69.5,69.45,69.47,36282.0,66.9822,66.9918,66.9436,66.9629,36282.0
2024-06-21 12:05:00,69.47,69.5,69.44,69.49,53701.0,66.9629,66.9918,66.934,66.9822,53701.0
2024-06-21 12:10:00,69.49,69.51,69.48,69.51,37462.0,66.9822,67.0014,66.9725,67.0014,37462.0
2024-06-21 12:15:00,69.5,69.53,69.49,69.53,96772.0,66.9918,67.0207,66.9822,67.0207,96772.0
2024-06-21 12:20:00,69.52,69.54,69.5,69.53,35518.0,67.0111,67.0304,66.9918,67.0207,35518.0
2024-06-21 12:25:00,69.54,69.56,69.53,69.55,30406.0,67.0304,67.0496,67.0207,67.04,30406.0
2024-06-21 12:30:00,69.55,69.58,69.52,69.53,61696.0,67.04,67.0689,67.0111,67.0207,61696.0
2024-06-21 12:35:00,69.52,69.54,69.45,69.47,144360.0,67.0111,67.0304,66.9436,66.9629,144360.0
2024-06-21 12:40:00,69.48,69.59,69.48,69.58,81555.0,66.9725,67.0785,66.9725,67.0689,81555.0
2024-06-21 12:45:00,69.58,69.62,69.56,69.62,60915.0,67.0689,67.1075,67.0496,67.1075,60915.0
2024-06-21 12:50:00,69.62,69.63,69.57,69.6,58798.0,67.1075,67.1171,67.0593,67.0882,58798.0
2024-06-21 12:55:00,69.61,69.61,69.56,69.59,35793.0,67.0978,67.0978,67.0496,67.0785,35793.0
2024-06-21 13:00:00,69.59,69.61,69.56,69.59,66508.0,67.0785,67.0978,67.0496,67.0785,66508.0
2024-06-21 13:05:00,69.59,69.61,69.58,69.58,29684.0,67.0785,67.0978,67.0689,67.0689,29684.0
2024-06-21 13:10:00,69.58,69.58,69.55,69.58,66973.0,67.0689,67.0689,67.04,67.0689,66973.0
2024-06-21 13:15:00,69.57,69.58,69.53,69.53,41735.0,67.0593,67.0689,67.0207,67.0207,41735.0
2024-06-21 13:20:00,69.52,69.54,69.48,69.51,56058.0,67.0111,67.0304,66.9725,67.0014,56058.0
2024-06-21 13:25:00,69.51,69.52,69.49,69.5,25020.0,67.0014,67.0111,66.9822,66.9918,25020.0
2024-06-21 13:30:00,69.49,69.51,69.46,69.47,35180.0,66.9822,67.0014,66.9532,66.9629,35180.0
2024-06-21 13:35:00,69.47,69.48,69.45,69.48,35859.0,66.9629,66.9725,66.9436,66.9725,35859.0
2024-06-21 13:40:00,69.49,69.52,69.43,69.45,102843.0,66.9822,67.0111,66.9243,66.9436,102843.0
2024-06-21 13:45:00,69.44,69.45,69.42,69.44,42595.0,66.934,66.9436,66.9147,66.934,42595.0
2024-06-21 13:50:00,69.44,69.51,69.43,69.51,43444.0,66.934,67.0014,66.9243,67.0014,43444.0
2024-06-21 13:55:00,69.5,69.54,69.49,69.5,89623.0,66.9918,67.0304,66.9822,66.9918,89623.0
2024-06-21 14:00:00,69.51,69.52,69.47,69.48,62886.0,67.0014,67.0111,66.9629,66.9725,62886.0
2024-06-21 14:05:00,69.49,69.55,69.48,69.55,48415.0,66.9822,67.04,66.9725,67.04,48415.0
2024-06-21 14:10:00,69.55,69.58,69.52,69.53,50570.0,67.04,67.0689,67.0111,67.0207,50570.0
2024-06-21 14:15:00,69.53,69.58,69.52,69.55,40171.0,67.0207,67.0689,67.0111,67.04,40171.0
2024-06-21 14:20:00,69.55,69.57,69.54,69.56,38988.0,67.04,67.0593,67.0304,67.0496,38988.0
2024-06-21 14:25:00,69.56,69.6,69.55,69.59,43396.0,67.0496,67.0882,67.04,67.0785,43396.0
2024-06-21 14:30:00,69.58,69.61,69.55,69.56,45022.0,67.0689,67.0978,67.04,67.0496,45022.0
2024-06-21 14:35:00,69.56,69.56,69.53,69.55,39718.0,67.0496,67.0496,67.0207,67.04,39718.0
2024-06-21 14:40:00,69.55,69.57,69.52,69.55,47324.0,67.04,67.0593,67.0111,67.04,47324.0
2024-06-21 14:45:00,69.55,69.56,69.5,69.51,113759.0,67.04,67.0496,66.9918,67.0014,113759.0
2024-06-21 14:50:00,69.51,69.53,69.49,69.52,54387.0,67.0014,67.0207,66.9822,67.0111,54387.0
2024-06-21 14:55:00,69.53,69.56,69.52,69.53,67485.0,67.0207,67.0496,67.0111,67.0207,67485.0
2024-06-21 15:00:00,69.53,69.57,69.52,69.54,58337.0,67.0207,67.0593,67.0111,67.0304,58337.0
2024-06-21 15:05:00,69.54,69.58,69.53,69.55,64263.0,67.0304,67.0689,67.0207,67.04,64263.0
2024-06-21 15:10:00,69.54,69.57,69.51,69.54,63044.0,67.0304,67.0593,67.0014,67.0304,63044.0
2024-06-21 15:15:00,69.53,69.55,69.5,69.53,56907.0,67.0207,67.04,66.9918,67.0207,56907.0
2024-06-21 15:20:00,69.53,69.54,69.49,69.52,47631.0,67.0207,67.0304,66.9822,67.0111,47631.0
2024-06-21 15:25:00,69.52,69.52,69.47,69.48,84615.0,67.0111,67.0111,66.9629,66.9725,84615.0
2024-06-21 15:30:00,69.47,69.53,69.45,69.52,102026.0,66.9629,67.0207,66.9436,67.0111,102026.0
2024-06-21 15:35:00,69.51,69.51,69.43,69.45,135934.0,67.0014,67.0014,66.9243,66.9436,135934.0
2024-06-21 15:40:00,69.45,69.5,69.44,69.48,107960.0,66.9436,66.9918,66.934,66.9725,107960.0
2024-06-21 15:45:00,69.48,69.5,69.42,69.43,147191.0,66.9725,66.9918,66.9147,66.9243,147191.0
2024-06-21 15:50:00,69.43,69.55,69.43,69.49,392345.0,66.9243,67.04,66.9243,66.9822,392345.0
2024-06-21 15:55:00,69.5,69.5,69.37,69.41,972599.0,66.9918,66.9918,66.8665,66.905,972599.0
2024-06-24 09:30:00,68.82,69.02,68.77,68.79,220658.0,66.8643,67.0586,66.8157,66.8352,220658.0
2024-06-24 09:35:00,68.79,69.15,68.79,69.13,215890.0,66.8352,67.1849,66.8352,67.1655,215890.0
2024-06-24 09:40:00,69.14,69.2,69.09,69.12,89899.0,67.1752,67.2335,67.1266,67.1558,89899.0
2024-06-24 09:45:00,69.11,69.29,69.03,69.29,85205.0,67.1461,67.321,67.0684,67.321,85205.0
2024-06-24 09:50:00,69.3,69.38,69.24,69.33,71223.0,67.3307,67.4084,67.2724,67.3598,71223.0
2024-06-24 09:55:00,69.34,69.44,69.32,69.36,121893.0,67.3695,67.4667,67.3501,67.389,121893.0
2024-06-24 10:00:00,69.37,69.45,69.33,69.37,155732.0,67.3987,67.4764,67.3598,67.3987,155732.0
2024-06-24 10:05:00,69.38,69.61,69.37,69.6,120070.0,67.4084,67.6319,67.3987,67.6222,120070.0
2024-06-24 10:10:00,69.6,69.61,69.54,69.58,76524.0,67.6222,67.6319,67.5639,67.6027,76524.0
2024-06-24 10:15:00,69.58,69.66,69.55,69.56,100024.0,67.6027,67.6805,67.5736,67.5833,100024.0
2024-06-24 10:20:00,69.57,69.66,69.56,69.65,98554.0,67.593,67.6805,67.5833,67.6707,98554.0
2024-06-24 10:25:00,69.65,69.68,69.58,69.68,51859.0,67.6707,67.6999,67.6027,67.6999,51859.0
2024-06-24 10:30:00,69.68,69.77,69.63,69.75,98867.0,67.6999,67.7873,67.6513,67.7679,98867.0
2024-06-24 10:35:00,69.75,69.76,69.66,69.71,56330.0,67.7679,67.7776,67.6805,67.729,56330.0
2024-06-24 10:40:00,69.7,69.88,69.7,69.85,105517.0,67.7193,67.8942,67.7193,67.8651,105517.0
2024-06-24 10:45:00,69.85,69.91,69.8,69.85,88164.0,67.8651,67.9233,67.8165,67.8651,88164.0
2024-06-24 10:50:00,69.84,69.87,69.78,69.82,309750.0,67.8553,67.8845,67.797,67.8359,309750.0
2024-06-24 10:55:00,69.83,69.87,69.72,69.74,207312.0,67.8456,67.8845,67.7387,67.7582,207312.0
2024-06-24 11:00:00,69.74,69.77,69.68,69.71,115987.0,67.7582,67.7873,67.6999,67.729,115987.0
2024-06-24 11:05:00,69.72,69.72,69.66,69.71,41929.0,67.7387,67.7387,67.6805,67.729,41929.0
2024-06-24 11:10:00,69.7,69.74,69.68,69.68,43840.0,67.7193,67.7582,67.6999,67.6999,43840.0
2024-06-24 11:15:00,69.69,69.7,69.62,69.63,209457.0,67.7096,67.7193,67.6416,67.6513,209457.0
2024-06-24 11:20:00,69.62,69.67,69.6,69.65,55557.0,67.6416,67.6902,67.6222,67.6707,55557.0
2024-06-24 11:25:00,69.64,69.64,69.56,69.56,141003.0,67.661,67.661,67.5833,67.5833,141003.0
2024-06-24 11:30:00,69.56,69.59,69.52,69.57,46650.0,67.5833,67.6124,67.5444,67.593,46650.0
2024-06-24 11:35:00,69.58,69.61,69.54,69.54,90140.0,67.6027,67.6319,67.5639,67.5639,90140.0
2024-06-24 11:40:00,69.55,69.57,69.51,69.52,37487.0,67.5736,67.593,67.5347,67.5444,37487.0
2024-06-24 11:45:00,69.52,69.54,69.43,69.45,62881.0,67.5444,67.5639,67.457,67.4764,62881.0
2024-06-24 11:50:00,69.45,69.57,69.44,69.56,40092.0,67.4764,67.593,67.4667,67.5833,40092.0
2024-06-24 11:55:00,69.56,69.59,69.53,69.54,34154.0,67.5833,67.6124,67.5541,67.5639,34154.0
2024-06-24 12:00:00,69.53,69.54,69.49,69.5,26353.0,67.5541,67.5639,67.5153,67.525,26353.0
2024-06-24 12:05:00,69.49,69.56,69.47,69.56,44052.0,67.5153,67.5833,67.4958,67.5833,44052.0
2024-06-24 12:10:00,69.55,69.55,69.51,69.55,46084.0,67.5736,67.5736,67.5347,67.5736,46084.0
2024-06-24 12:15:00,69.54,69.59,69.54,69.56,31883.0,67.5639,67.6124,67.5639,67.5833,31883.0
2024-06-24 12:20:00,69.55,69.6,69.54,69.57,28255.0,67.5736,67.6222,67.5639,67.593,28255.0
2024-06-24 12:25:00,69.57,69.6,69.53,69.56,38360.0,67.593,67.6222,67.5541,67.5833,38360.0
2024-06-24 12:30:00,69.56,69.58,69.55,69.55,55209.0,67.5833,67.6027,67.5736,67.5736,55209.0
2024-06-24 12:35:00,69.56,69.6,69.55,69.6,18046.0,67.5833,67.6222,67.5736,67.6222,18046.0
2024-06-24 12:40:00,69.61,69.62,69.57,69.61,58677.0,67.6319,67.6416,67.593,67.6319,58677.0
2024-06-24 12:45:00,69.62,69.63,69.58,69.59,50252.0,67.6416,67.6513,67.6027,67.6124,50252.0
2024-06-24 12:50:00,69.59,69.6,69.56,69.56,28675.0,67.6124,67.6222,67.5833,67.5833,28675.0
2024-06-24 12:55:00,69.57,69.61,69.52,69.57,49996.0,67.593,67.6319,67.5444,67.593,49996.0
2024-06-24 13:00:00,69.56,69.62,69.56,69.61,26599.0,67.5833,67.6416,67.5833,67.6319,26599.0
2024-06-24 13:05:00,69.61,69.66,69.55,69.58,63323.0,67.6319,67.6805,67.5736,67.6027,63323.0
2024-06-24 13:10:00,69.58,69.66,69.58,69.64,52089.0,67.6027,67.6805,67.6027,67.661,52089.0
2024-06-24 13:15:00,69.64,69.68,69.64,69.66,40590.0,67.661,67.6999,67.661,67.6805,40590.0
2024-06-24 13:20:00,69.67,69.72,69.64,69.65,48050.0,67.6902,67.7387,67.661,67.6707,48050.0
2024-06-24 13:25:00,69.66,69.71,69.65,69.67,34695.0,67.6805,67.729,67.6707,67.6902,34695.0
2024-06-24 13:30:00,69.67,69.68,69.64,69.64,49893.0,67.6902,67.6999,67.661,67.661,49893.0
2024-06-24 13:35:00,69.64,69.69,69.62,69.69,39213.0,67.661,67.7096,67.6416,67.7096,39213.0
2024-06-24 13:40:00,69.68,69.74,69.68,69.73,29930.0,67.6999,67.7582,67.6999,67.7485,29930.0
2024-06-24 13:45:00,69.74,69.75,69.7,69.71,39762.0,67.7582,67.7679,67.7193,67.729,39762.0
2024-06-24 13:50:00,69.71,69.72,69.66,69.7,43002.0,67.729,67.7387,67.6805,67.7193,43002.0
2024-06-24 13:55:00,69.71,69.74,69.66,69.71,73258.0,67.729,67.7582,67.6805,67.729,73258.0
2024-06-24 14:00:00,69.72,69.75,69.68,69.72,42466.0,67.7387,67.7679,67.6999,67.7387,42466.0
2024-06-24 14:05:00,69.73,69.8,69.71,69.78,99733.0,67.7485,67.8165,67.729,67.797,99733.0
2024-06-24 14:10:00,69.78,69.84,69.77,69.82,112780.0,67.797,67.8553,67.7873,67.8359,112780.0
2024-06-24 14:15:00,69.82,69.87,69.8,69.85,65232.0,67.8359,67.8845,67.8165,67.8651,65232.0
2024-06-24 14:20:00,69.85,69.91,69.84,69.9,132436.0,67.8651,67.9233,67.8553,67.9136,132436.0
2024-06-24 14:25:00,69.91,69.95,69.89,69.93,71382.0,67.9233,67.9622,67.9039,67.9428,71382.0
2024-06-24 14:30:00,69.93,69.95,69.88,69.89,46210.0,67.9428,67.9622,67.8942,67.9039,46210.0
2024-06-24 14:35:00,69.88,69.92,69.85,69.9,58663.0,67.8942,67.9331,67.8651,67.9136,58663.0
2024-06-24 14:40:00,69.9,69.92,69.88,69.92,65361.0,67.9136,67.9331,67.8942,67.9331,65361.0
2024-06-24 14:45:00,69.92,69.95,69.91,69.95,37617.0,67.9331,67.9622,67.9233,67.9622,37617.0
2024-06-24 14:50:00,69.95,69.97,69.91,69.95,72886.0,67.9622,67.9816,67.9233,67.9622,72886.0
2024-06-24 14:55:00,69.95,69.96,69.83,69.84,71139.0,67.9622,67.9719,67.8456,67.8553,71139.0
2024-06-24 15:00:00,69.83,69.84,69.76,69.77,68409.0,67.8456,67.8553,67.7776,67.7873,68409.0
2024-06-24 15:05:00,69.77,69.78,69.71,69.75,50459.0,67.7873,67.797,67.729,67.7679,50459.0
2024-06-24 15:10:00,69.75,69.75,69.69,69.69,81808.0,67.7679,67.7679,67.7096,67.7096,81808.0
2024-06-24 15:15:00,69.69,69.7,69.66,69.67,63768.0,67.7096,67.7193,67.6805,67.6902,63768.0
2024-06-24 15:20:00,69.67,69.67,69.59,69.6,64295.0,67.6902,67.6902,67.6124,67.6222,64295.0
2024-06-24 15:25:00,69.6,69.65,69.57,69.61,69538.0,67.6222,67.6707,67.593,67.6319,69538.0
2024-06-24 15:30:00,69.62,69.64,69.59,69.61,60628.0,67.6416,67.661,67.6124,67.6319,60628.0
2024-06-24 15:35:00,69.62,69.68,69.61,69.67,125739.0,67.6416,67.6999,67.6319,67.6902,125739.0
2024-06-24 15:40:00,69.67,69.69,69.64,69.67,127962.0,67.6902,67.7096,67.661,67.6902,127962.0
2024-06-24 15:45:00,69.67,69.75,69.67,69.73,161320.0,67.6902,67.7679,67.6902,67.7485,161320.0
2024-06-24 15:50:00,69.74,69.8,69.73,69.78,321528.0,67.7582,67.8165,67.7485,67.797,321528.0
2024-06-24 15:55:00,69.78,69.81,69.72,69.73,894659.0,67.797,67.8262,67.7387,67.7485,894659.0
2024-06-25 09:30:00,69.6,69.7,69.33,69.52,410839.0,67.6222,67.7193,67.3598,67.5444,410839.0
2024-06-25 09:35:00,69.52,69.69,69.46,69.69,208921.0,67.5444,67.7096,67.4861,67.7096,208921.0
2024-06-25 09:40:00,69.7,69.79,69.54,69.59,314427.0,67.7193,67.8068,67.5639,67.6124,314427.0
2024-06-25 09:45:00,69.59,69.66,69.52,69.63,140826.0,67.6124,67.6805,67.5444,67.6513,140826.0
2024-06-25 09:50:00,69.63,69.63,69.43,69.44,76257.0,67.6513,67.6513,67.457,67.4667,76257.0
2024-06-25 09:55:00,69.45,69.45,69.27,69.27,128253.0,67.4764,67.4764,67.3015,67.3015,128253.0
2024-06-25 10:00:00,69.26,69.36,69.19,69.28,155028.0,67.2918,67.389,67.2238,67.3112,155028.0
2024-06-25 10:05:00,69.28,69.3,69.05,69.06,65920.0,67.3112,67.3307,67.0878,67.0975,65920.0
2024-06-25 10:10:00,69.07,69.24,69.07,69.22,520956.0,67.1072,67.2724,67.1072,67.253,520956.0
2024-06-25 10:15:00,69.22,69.33,69.2,69.31,90724.0,67.253,67.3598,67.2335,67.3404,90724.0
2024-06-25 10:20:00,69.29,69.3,69.21,69.23,96134.0,67.321,67.3307,67.2432,67.2627,96134.0
2024-06-25 10:25:00,69.22,69.26,69.2,69.26,53740.0,67.253,67.2918,67.2335,67.2918,53740.0
2024-06-25 10:30:00,69.27,69.33,69.24,69.28,115077.0,67.3015,67.3598,67.2724,67.3112,115077.0
2024-06-25 10:35:00,69.29,69.34,69.26,69.33,49327.0,67.321,67.3695,67.2918,67.3598,49327.0
2024-06-25 10:40:00,69.34,69.43,69.34,69.43,37541.0,67.3695,67.457,67.3695,67.457,37541.0
2024-06-25 10:45:00,69.42,69.44,69.3,69.34,105220.0,67.4473,67.4667,67.3307,67.3695,105220.0
2024-06-25 10:50:00,69.34,69.37,69.25,69.26,36912.0,67.3695,67.3987,67.2821,67.2918,36912.0
2024-06-25 10:55:00,69.26,69.27,69.2,69.23,57682.0,67.2918,67.3015,67.2335,67.2627,57682.0
2024-06-25 11:00:00,69.23,69.27,69.14,69.17,76374.0,67.2627,67.3015,67.1752,67.2044,76374.0
2024-06-25 11:05:00,69.17,69.19,69.09,69.09,58773.0,67.2044,67.2238,67.1266,67.1266,58773.0
2024-06-25 11:10:00,69.09,69.14,69.08,69.08,55293.0,67.1266,67.1752,67.1169,67.1169,55293.0
2024-06-25 11:15:00,69.09,69.15,69.06,69.15,67196.0,67.1266,67.1849,67.0975,67.1849,67196.0
2024-06-25 11:20:00,69.15,69.19,69.1,69.11,124691.0,67.1849,67.2238,67.1364,67.1461,124691.0
2024-06-25 11:25:00,69.11,69.17,69.1,69.15,73242.0,67.1461,67.2044,67.1364,67.1849,73242.0
2024-06-25 11:30:00,69.16,69.21,69.08,69.09,76218.0,67.1947,67.2432,67.1169,67.1266,76218.0
2024-06-25 11:35:00,69.09,69.1,69.03,69.05,85470.0,67.1266,67.1364,67.0684,67.0878,85470.0
2024-06-25 11:40:00,69.04,69.12,69.04,69.11,75519.0,67.0781,67.1558,67.0781,67.1461,75519.0
2024-06-25 11:45:00,69.11,69.12,69.04,69.07,95897.0,67.1461,67.1558,67.0781,67.1072,95897.0
2024-06-25 11:50:00,69.06,69.11,69.05,69.1,53230.0,67.0975,67.1461,67.0878,67.1364,53230.0
2024-06-25 11:55:00,69.1,69.11,69.02,69.03,98093.0,67.1364,67.1461,67.0586,67.0684,98093.0
2024-06-25 12:00:00,69.02,69.02,68.96,68.97,177730.0,67.0586,67.0586,67.0003,67.0101,177730.0
2024-06-25 12:05:00,68.97,69.01,68.96,68.98,102520.0,67.0101,67.0489,67.0003,67.0198,102520.0
2024-06-25 12:10:00,68.97,69.02,68.97,69.0,88317.0,67.0101,67.0586,67.0101,67.0392,88317.0
2024-06-25 12:15:00,69.0,69.0,68.9,68.92,160456.0,67.0392,67.0392,66.942,66.9615,160456.0
2024-06-25 12:20:00,68.92,69.0,68.88,68.98,358632.0,66.9615,67.0392,66.9226,67.0198,358632.0
2024-06-25 12:25:00,68.99,69.0,68.95,68.96,63675.0,67.0295,67.0392,66.9906,67.0003,63675.0
2024-06-25 12:30:00,68.95,68.97,68.9,68.94,92530.0,66.9906,67.0101,66.942,66.9809,92530.0
2024-06-25 12:35:00,68.94,69.0,68.92,68.97,62299.0,66.9809,67.0392,66.9615,67.0101,62299.0
2024-06-25 12:40:00,68.98,68.99,68.88,68.89,41515.0,67.0198,67.0295,66.9226,66.9323,41515.0
2024-06-25 12:45:00,68.88,68.91,68.86,68.9,53518.0,66.9226,66.9518,66.9032,66.942,53518.0
2024-06-25 12:50:00,68.9,68.95,68.89,68.95,79242.0,66.942,66.9906,66.9323,66.9906,79242.0
2024-06-25 12:55:00,68.96,69.0,68.94,69.0,36725.0,67.0003,67.0392,66.9809,67.0392,36725.0
2024-06-25 13:00:00,69.0,69.04,68.99,69.02,46081.0,67.0392,67.0781,67.0295,67.0586,46081.0
2024-06-25 13:05:00,69.03,69.08,69.0,69.03,41916.0,67.0684,67.1169,67.0392,67.0684,41916.0
2024-06-25 13:10:00,69.03,69.09,69.02,69.08,29327.0,67.0684,67.1266,67.0586,67.1169,29327.0
2024-06-25 13:15:00,69.09,69.09,69.04,69.04,36866.0,67.1266,67.1266,67.0781,67.0781,36866.0
2024-06-25 13:20:00,69.04,69.08,69.03,69.06,30798.0,67.0781,67.1169,67.0684,67.0975,30798.0
2024-06-25 13:25:00,69.06,69.09,69.05,69.08,28126.0,67.0975,67.1266,67.0878,67.1169,28126.0
2024-06-25 13:30:00,69.08,69.1,69.06,69.07,38779.0,67.1169,67.1364,67.0975,67.1072,38779.0
2024-06-25 13:35:00,69.07,69.08,69.05,69.06,22761.0,67.1072,67.1169,67.0878,67.0975,22761.0
2024-06-25 13:40:00,69.05,69.06,69.02,69.03,42138.0,67.0878,67.0975,67.0586,67.0684,42138.0
2024-06-25 13:45:00,69.03,69.04,68.98,69.01,35605.0,67.0684,67.0781,67.0198,67.0489,35605.0
2024-06-25 13:50:00,69.02,69.03,68.98,68.99,14124.0,67.0586,67.0684,67.0198,67.0295,14124.0
2024-06-25 13:55:00,68.99,68.99,68.95,68.96,21930.0,67.0295,67.0295,66.9906,67.0003,21930.0
2024-06-25 14:00:00,68.95,68.96,68.88,68.94,46098.0,66.9906,67.0003,66.9226,66.9809,46098.0
2024-06-25 14:05:00,68.95,68.96,68.92,68.94,33681.0,66.9906,67.0003,66.9615,66.9809,33681.0
2024-06-25 14:10:00,68.94,68.98,68.93,68.98,55577.0,66.9809,67.0198,66.9712,67.0198,55577.0
2024-06-25 14:15:00,68.98,68.99,68.93,68.94,22869.0,67.0198,67.0295,66.9712,66.9809,22869.0
2024-06-25 14:20:00,68.93,68.97,68.92,68.96,27315.0,66.9712,67.0101,66.9615,67.0003,27315.0
2024-06-25 14:25:00,68.95,68.98,68.94,68.98,47952.0,66.9906,67.0198,66.9809,67.0198,47952.0
2024-06-25 14:30:00,68.97,68.98,68.94,68.95,150433.0,67.0101,67.0198,66.9809,66.9906,150433.0
2024-06-25 14:35:00,68.95,68.97,68.91,68.92,39901.0,66.9906,67.0101,66.9518,66.9615,39901.0
2024-06-25 14:40:00,68.91,68.94,68.91,68.92,37324.0,66.9518,66.9809,66.9518,66.9615,37324.0
2024-06-25 14:45:00,68.92,68.96,68.86,68.91,76459.0,66.9615,67.0003,66.9032,66.9518,76459.0
2024-06-25 14:50:00,68.91,68.93,68.9,68.91,31051.0,66.9518,66.9712,66.942,66.9518,31051.0
2024-06-25 14:55:00,68.92,68.96,68.91,68.95,64640.0,66.9615,67.0003,66.9518,66.9906,64640.0
2024-06-25 15:00:00,68.95,68.96,68.91,68.96,65904.0,66.9906,67.0003,66.9518,67.0003,65904.0
2024-06-25 15:05:00,68.96,68.97,68.91,68.92,44403.0,67.0003,67.0101,66.9518,66.9615,44403.0
2024-06-25 15:10:00,68.92,68.93,68.88,68.92,72288.0,66.9615,66.9712,66.9226,66.9615,72288.0
2024-06-25 15:15:00,68.92,68.95,68.91,68.91,68300.0,66.9615,66.9906,66.9518,66.9518,68300.0
2024-06-25 15:20:00,68.91,68.94,68.89,68.92,70122.0,66.9518,66.9809,66.9323,66.9615,70122.0
2024-06-25 15:25:00,68.92,68.95,68.92,68.94,106196.0,66.9615,66.9906,66.9615,66.9809,106196.0
2024-06-25 15:30:00,68.94,68.94,68.89,68.92,172468.0,66.9809,66.9809,66.9323,66.9615,172468.0
2024-06-25 15:35:00,68.92,68.95,68.88,68.94,149315.0,66.9615,66.9906,66.9226,66.9809,149315.0
2024-06-25 15:40:00,68.94,68.94,68.89,68.92,110227.0,66.9809,66.9809,66.9323,66.9615,110227.0
2024-06-25 15:45:00,68.92,69.02,68.91,69.02,308025.0,66.9615,67.0586,66.9518,67.0586,308025.0
2024-06-25 15:50:00,69.02,69.06,68.98,69.02,422175.0,67.0586,67.0975,67.0198,67.0586,422175.0
2024-06-25 15:55:00,69.02,69.1,68.97,69.06,836984.0,67.0586,67.1364,67.0101,67.0975,836984.0
2024-06-26 09:30:00,68.82,68.82,68.38,68.65,351138.0,66.8643,66.8643,66.4368,66.6992,351138.0
2024-06-26 09:35:00,68.65,68.65,68.49,68.56,212823.0,66.6992,66.6992,66.5437,66.6117,212823.0
2024-06-26 09:40:00,68.56,68.68,68.52,68.61,81437.0,66.6117,66.7283,66.5728,66.6603,81437.0
2024-06-26 09:45:00,68.61,68.64,68.46,68.51,65547.0,66.6603,66.6894,66.5146,66.5631,65547.0
2024-06-26 09:50:00,68.51,68.6,68.51,68.57,55352.0,66.5631,66.6506,66.5631,66.6214,55352.0
2024-06-26 09:55:00,68.57,68.61,68.53,68.61,45937.0,66.6214,66.6603,66.5826,66.6603,45937.0
2024-06-26 10:00:00,68.6,68.61,68.48,68.51,85020.0,66.6506,66.6603,66.534,66.5631,85020.0
2024-06-26 10:05:00,68.51,68.53,68.45,68.48,113452.0,66.5631,66.5826,66.5048,66.534,113452.0
2024-06-26 10:10:00,68.48,68.51,68.45,68.47,89687.0,66.534,66.5631,66.5048,66.5243,89687.0
2024-06-26 10:15:00,68.48,68.58,68.45,68.54,36384.0,66.534,66.6311,66.5048,66.5923,36384.0
2024-06-26 10:20:00,68.54,68.63,68.54,68.58,47843.0,66.5923,66.6797,66.5923,66.6311,47843.0
2024-06-26 10:25:00,68.58,68.67,68.55,68.63,49810.0,66.6311,66.7186,66.602,66.6797,49810.0
2024-06-26 10:30:00,68.62,68.65,68.49,68.49,72591.0,66.67,66.6992,66.5437,66.5437,72591.0
2024-06-26 10:35:00,68.49,68.51,68.46,68.49,27148.0,66.5437,66.5631,66.5146,66.5437,27148.0
2024-06-26 10:40:00,68.48,68.56,68.46,68.55,47666.0,66.534,66.6117,66.5146,66.602,47666.0
2024-06-26 10:45:00,68.55,68.59,68.53,68.54,29207.0,66.602,66.6409,66.5826,66.5923,29207.0
2024-06-26 10:50:00,68.54,68.62,68.53,68.61,25910.0,66.5923,66.67,66.5826,66.6603,25910.0
2024-06-26 10:55:00,68.6,68.66,68.59,68.64,38929.0,66.6506,66.7089,66.6409,66.6894,38929.0
2024-06-26 11:00:00,68.65,68.66,68.62,68.66,71682.0,66.6992,66.7089,66.67,66.7089,71682.0
2024-06-26 11:05:00,68.66,68.66,68.57,68.66,39268.0,66.7089,66.7089,66.6214,66.7089,39268.0
2024-06-26 11:10:00,68.65,68.69,68.61,68.64,39818.0,66.6992,66.738,66.6603,66.6894,39818.0
2024-06-26 11:15:00,68.65,68.7,68.64,68.7,37708.0,66.6992,66.7477,66.6894,66.7477,37708.0
2024-06-26 11:20:00,68.7,68.79,68.69,68.78,29844.0,66.7477,66.8352,66.738,66.8255,29844.0
2024-06-26 11:25:00,68.78,68.84,68.76,68.8,69055.0,66.8255,66.8838,66.806,66.8449,69055.0
2024-06-26 11:30:00,68.8,68.83,68.76,68.78,63716.0,66.8449,66.874,66.806,66.8255,63716.0
2024-06-26 11:35:00,68.79,68.81,68.76,68.78,32034.0,66.8352,66.8546,66.806,66.8255,32034.0
2024-06-26 11:40:00,68.78,68.82,68.75,68.82,28813.0,66.8255,66.8643,66.7963,66.8643,28813.0
2024-06-26 11:45:00,68.82,68.84,68.8,68.82,33024.0,66.8643,66.8838,66.8449,66.8643,33024.0
2024-06-26 11:50:00,68.82,68.85,68.79,68.84,36779.0,66.8643,66.8935,66.8352,66.8838,36779.0
2024-06-26 11:55:00,68.84,68.89,68.81,68.89,33807.0,66.8838,66.9323,66.8546,66.9323,33807.0
2024-06-26 12:00:00,68.88,68.92,68.83,68.92,68709.0,66.9226,66.9615,66.874,66.9615,68709.0
2024-06-26 12:05:00,68.92,68.94,68.85,68.89,59375.0,66.9615,66.9809,66.8935,66.9323,59375.0
2024-06-26 12:10:00,68.88,68.88,68.73,68.79,64914.0,66.9226,66.9226,66.7769,66.8352,64914.0
2024-06-26 12:15:00,68.79,68.8,68.66,68.7,40669.0,66.8352,66.8449,66.7089,66.7477,40669.0
2024-06-26 12:20:00,68.7,68.7,68.65,68.68,47881.0,66.7477,66.7477,66.6992,66.7283,47881.0
2024-06-26 12:25:00,68.68,68.73,68.67,68.7,33530.0,66.7283,66.7769,66.7186,66.7477,33530.0
2024-06-26 12:30:00,68.7,68.76,68.7,68.76,23702.0,66.7477,66.806,66.7477,66.806,23702.0
2024-06-26 12:35:00,68.75,68.76,68.64,68.67,32673.0,66.7963,66.806,66.6894,66.7186,32673.0
2024-06-26 12:40:00,68.67,68.68,68.55,68.56,255487.0,66.7186,66.7283,66.602,66.6117,255487.0
2024-06-26 12:45:00,68.56,68.61,68.55,68.58,71900.0,66.6117,66.6603,66.602,66.6311,71900.0
2024-06-26 12:50:00,68.58,68.61,68.56,68.61,48474.0,66.6311,66.6603,66.6117,66.6603,48474.0
2024-06-26 12:55:00,68.6,68.62,68.58,68.62,27485.0,66.6506,66.67,66.6311,66.67,27485.0
2024-06-26 13:00:00,68.62,68.66,68.61,68.64,31005.0,66.67,66.7089,66.6603,66.6894,31005.0
2024-06-26 13:05:00,68.64,68.65,68.6,68.61,24699.0,66.6894,66.6992,66.6506,66.6603,24699.0
2024-06-26 13:10:00,68.62,68.66,68.6,68.65,21408.0,66.67,66.7089,66.6506,66.6992,21408.0
2024-06-26 13:15:00,68.64,68.67,68.63,68.67,15412.0,66.6894,66.7186,66.6797,66.7186,15412.0
2024-06-26 13:20:00,68.67,68.67,68.63,68.64,21718.0,66.7186,66.7186,66.6797,66.6894,21718.0
2024-06-26 13:25:00,68.63,68.66,68.62,68.66,26247.0,66.6797,66.7089,66.67,66.7089,26247.0
2024-06-26 13:30:00,68.67,68.69,68.64,68.66,76444.0,66.7186,66.738,66.6894,66.7089,76444.0
2024-06-26 13:35:00,68.65,68.67,68.64,68.67,25703.0,66.6992,66.7186,66.6894,66.7186,25703.0
2024-06-26 13:40:00,68.66,68.71,68.66,68.71,22747.0,66.7089,66.7574,66.7089,66.7574,22747.0
2024-06-26 13:45:00,68.7,68.71,68.65,68.66,32141.0,66.7477,66.7574,66.6992,66.7089,32141.0
2024-06-26 13:50:00,68.66,68.66,68.61,68.65,55056.0,66.7089,66.7089,66.6603,66.6992,55056.0
2024-06-26 13:55:00,68.65,68.68,68.64,68.67,55533.0,66.6992,66.7283,66.6894,66.7186,55533.0
2024-06-26 14:00:00,68.67,68.69,68.61,68.61,58577.0,66.7186,66.738,66.6603,66.6603,58577.0
2024-06-26 14:05:00,68.61,68.66,68.6,68.62,23075.0,66.6603,66.7089,66.6506,66.67,23075.0
2024-06-26 14:10:00,68.62,68.62,68.54,68.57,51948.0,66.67,66.67,66.5923,66.6214,51948.0
2024-06-26 14:15:00,68.57,68.59,68.56,68.57,34314.0,66.6214,66.6409,66.6117,66.6214,34314.0
2024-06-26 14:20:00,68.56,68.61,68.56,68.61,22897.0,66.6117,66.6603,66.6117,66.6603,22897.0
2024-06-26 14:25:00,68.61,68.62,68.55,68.57,51882.0,66.6603,66.67,66.602,66.6214,51882.0
2024-06-26 14:30:00,68.56,68.6,68.53,68.57,109676.0,66.6117,66.6506,66.5826,66.6214,109676.0
2024-06-26 14:35:00,68.57,68.58,68.52,68.57,56918.0,66.6214,66.6311,66.5728,66.6214,56918.0
2024-06-26 14:40:00,68.58,68.62,68.56,68.62,58511.0,66.6311,66.67,66.6117,66.67,58511.0
2024-06-26 14:45:00,68.62,68.66,68.59,68.66,44997.0,66.67,66.7089,66.6409,66.7089,44997.0
2024-06-26 14:50:00,68.66,68.67,68.62,68.65,26723.0,66.7089,66.7186,66.67,66.6992,26723.0
2024-06-26 14:55:00,68.65,68.67,68.63,68.64,59298.0,66.6992,66.7186,66.6797,66.6894,59298.0
2024-06-26 15:00:00,68.64,68.65,68.6,68.61,85880.0,66.6894,66.6992,66.6506,66.6603,85880.0
2024-06-26 15:05:00,68.6,68.65,68.6,68.65,84571.0,66.6506,66.6992,66.6506,66.6992,84571.0
2024-06-26 15:10:00,68.65,68.65,68.62,68.64,73632.0,66.6992,66.6992,66.67,66.6894,73632.0
2024-06-26 15:15:00,68.65,68.66,68.63,68.66,82910.0,66.6992,66.7089,66.6797,66.7089,82910.0
2024-06-26 15:20:00,68.65,68.67,68.63,68.64,69426.0,66.6992,66.7186,66.6797,66.6894,69426.0
2024-06-26 15:25:00,68.64,68.66,68.62,68.63,79476.0,66.6894,66.7089,66.67,66.6797,79476.0
2024-06-26 15:30:00,68.63,68.68,68.62,68.66,106135.0,66.6797,66.7283,66.67,66.7089,106135.0
2024-06-26 15:35:00,68.66,68.7,68.63,68.67,118908.0,66.7089,66.7477,66.6797,66.7186,118908.0
2024-06-26 15:40:00,68.68,68.68,68.66,68.67,70898.0,66.7283,66.7283,66.7089,66.7186,70898.0
2024-06-26 15:45:00,68.67,68.74,68.67,68.73,133872.0,66.7186,66.7866,66.7186,66.7769,133872.0
2024-06-26 15:50:00,68.73,68.91,68.71,68.91,336670.0,66.7769,66.9518,66.7574,66.9518,336670.0
2024-06-26 15:55:00,68.9,68.92,68.77,68.78,777902.0,66.942,66.9615,66.8157,66.8255,777902.0
2024-06-27 09:30:00,68.85,68.85,68.44,68.64,276225.0,66.8935,66.8935,66.4951,66.6894,276225.0
2024-06-27 09:35:00,68.64,68.81,68.55,68.8,174446.0,66.6894,66.8546,66.602,66.8449,174446.0
2024-06-27 09:40:00,68.8,68.8,68.59,68.7,96530.0,66.8449,66.8449,66.6409,66.7477,96530.0
2024-06-27 09:45:00,68.69,68.71,68.58,68.7,83327.0,66.738,66.7574,66.6311,66.7477,83327.0
2024-06-27 09:50:00,68.71,68.76,68.64,68.68,95989.0,66.7574,66.806,66.6894,66.7283,95989.0
2024-06-27 09:55:00,68.68,68.84,68.68,68.83,74368.0,66.7283,66.8838,66.7283,66.874,74368.0
2024-06-27 10:00:00,68.83,68.85,68.68,68.68,49717.0,66.874,66.8935,66.7283,66.7283,49717.0
2024-06-27 10:05:00,68.69,68.78,68.68,68.76,74611.0,66.738,66.8255,66.7283,66.806,74611.0
2024-06-27 10:10:00,68.75,68.8,68.69,68.7,67732.0,66.7963,66.8449,66.738,66.7477,67732.0
2024-06-27 10:15:00,68.7,68.72,68.61,68.63,69778.0,66.7477,66.7672,66.6603,66.6797,69778.0
2024-06-27 10:20:00,68.63,68.71,68.62,68.7,28610.0,66.6797,66.7574,66.67,66.7477,28610.0
2024-06-27 10:25:00,68.7,68.75,68.68,68.75,33483.0,66.7477,66.7963,66.7283,66.7963,33483.0
2024-06-27 10:30:00,68.76,68.82,68.73,68.82,48590.0,66.806,66.8643,66.7769,66.8643,48590.0
2024-06-27 10:35:00,68.82,68.85,68.78,68.79,52054.0,66.8643,66.8935,66.8255,66.8352,52054.0
2024-06-27 10:40:00,68.78,68.87,68.78,68.85,39785.0,66.8255,66.9129,66.8255,66.8935,39785.0
2024-06-27 10:45:00,68.86,68.98,68.86,68.97,51805.0,66.9032,67.0198,66.9032,67.0101,51805.0
2024-06-27 10:50:00,68.97,68.98,68.89,68.89,30698.0,67.0101,67.0198,66.9323,66.9323,30698.0
2024-06-27 10:55:00,68.89,68.89,68.82,68.84,68556.0,66.9323,66.9323,66.8643,66.8838,68556.0
2024-06-27 11:00:00,68.84,68.84,68.79,68.81,25570.0,66.8838,66.8838,66.8352,66.8546,25570.0
2024-06-27 11:05:00,68.82,68.84,68.79,68.81,45639.0,66.8643,66.8838,66.8352,66.8546,45639.0
2024-06-27 11:10:00,68.8,68.84,68.78,68.84,47523.0,66.8449,66.8838,66.8255,66.8838,47523.0
2024-06-27 11:15:00,68.84,68.88,68.81,68.87,29412.0,66.8838,66.9226,66.8546,66.9129,29412.0
2024-06-27 11:20:00,68.87,68.89,68.82,68.87,29119.0,66.9129,66.9323,66.8643,66.9129,29119.0
2024-06-27 11:25:00,68.87,68.88,68.82,68.88,31369.0,66.9129,66.9226,66.8643,66.9226,31369.0
2024-06-27 11:30:00,68.87,68.89,68.85,68.86,16217.0,66.9129,66.9323,66.8935,66.9032,16217.0
2024-06-27 11:35:00,68.87,68.89,68.86,68.86,40794.0,66.9129,66.9323,66.9032,66.9032,40794.0
2024-06-27 11:40:00,68.85,68.87,68.81,68.87,44482.0,66.8935,66.9129,66.8546,66.9129,44482.0
2024-06-27 11:45:00,68.86,68.88,68.82,68.88,30657.0,66.9032,66.9226,66.8643,66.9226,30657.0
2024-06-27 11:50:00,68.87,68.91,68.86,68.89,31504.0,66.9129,66.9518,66.9032,66.9323,31504.0
2024-06-27 11:55:00,68.89,68.94,68.87,68.91,102010.0,66.9323,66.9809,66.9129,66.9518,102010.0
2024-06-27 12:00:00,68.91,68.91,68.82,68.88,148899.0,66.9518,66.9518,66.8643,66.9226,148899.0
2024-06-27 12:05:00,68.87,68.88,68.82,68.83,39721.0,66.9129,66.9226,66.8643,66.874,39721.0
2024-06-27 12:10:00,68.83,68.83,68.79,68.81,43541.0,66.874,66.874,66.8352,66.8546,43541.0
2024-06-27 12:15:00,68.81,68.82,68.78,68.78,32104.0,66.8546,66.8643,66.8255,66.8255,32104.0
2024-06-27 12:20:00,68.8,68.85,68.78,68.84,50228.0,66.8449,66.8935,66.8255,66.8838,50228.0
2024-06-27 12:25:00,68.83,68.84,68.77,68.77,46452.0,66.874,66.8838,66.8157,66.8157,46452.0
2024-06-27 12:30:00,68.77,68.78,68.73,68.73,15725.0,66.8157,66.8255,66.7769,66.7769,15725.0
2024-06-27 12:35:00,68.74,68.75,68.66,68.66,19173.0,66.7866,66.7963,66.7089,66.7089,19173.0
2024-06-27 12:40:00,68.67,68.7,68.66,68.67,30936.0,66.7186,66.7477,66.7089,66.7186,30936.0
2024-06-27 12:45:00,68.67,68.75,68.66,68.7,29001.0,66.7186,66.7963,66.7089,66.7477,29001.0
2024-06-27 12:50:00,68.71,68.74,68.7,68.72,22698.0,66.7574,66.7866,66.7477,66.7672,22698.0
2024-06-27 12:55:00,68.72,68.72,68.65,68.67,20339.0,66.7672,66.7672,66.6992,66.7186,20339.0
2024-06-27 13:00:00,68.66,68.71,68.66,68.69,18514.0,66.7089,66.7574,66.7089,66.738,18514.0
2024-06-27 13:05:00,68.69,68.76,68.69,68.74,24342.0,66.738,66.806,66.738,66.7866,24342.0
2024-06-27 13:10:00,68.75,68.77,68.74,68.76,24821.0,66.7963,66.8157,66.7866,66.806,24821.0
2024-06-27 13:15:00,68.77,68.81,68.77,68.78,24237.0,66.8157,66.8546,66.8157,66.8255,24237.0
2024-06-27 13:20:00,68.8,68.82,68.78,68.81,15204.0,66.8449,66.8643,66.8255,66.8546,15204.0
2024-06-27 13:25:00,68.81,68.84,68.79,68.79,20235.0,66.8546,66.8838,66.8352,66.8352,20235.0
2024-06-27 13:30:00,68.79,68.8,68.76,68.78,12277.0,66.8352,66.8449,66.806,66.8255,12277.0
2024-06-27 13:35:00,68.79,68.81,68.77,68.81,16203.0,66.8352,66.8546,66.8157,66.8546,16203.0
2024-06-27 13:40:00,68.81,68.81,68.76,68.77,18126.0,66.8546,66.8546,66.806,66.8157,18126.0
2024-06-27 13:45:00,68.78,68.78,68.73,68.74,12278.0,66.8255,66.8255,66.7769,66.7866,12278.0
2024-06-27 13:50:00,68.75,68.76,68.72,68.75,26620.0,66.7963,66.806,66.7672,66.7963,26620.0
2024-06-27 13:55:00,68.75,68.77,68.74,68.75,13878.0,66.7963,66.8157,66.7866,66.7963,13878.0
2024-06-27 14:00:00,68.74,68.77,68.71,68.75,22077.0,66.7866,66.8157,66.7574,66.7963,22077.0
2024-06-27 14:05:00,68.74,68.76,68.71,68.75,25178.0,66.7866,66.806,66.7574,66.7963,25178.0
2024-06-27 14:10:00,68.75,68.76,68.71,68.72,15499.0,66.7963,66.806,66.7574,66.7672,15499.0
2024-06-27 14:15:00,68.71,68.74,68.69,68.7,54724.0,66.7574,66.7866,66.738,66.7477,54724.0
2024-06-27 14:20:00,68.7,68.71,68.62,68.63,195898.0,66.7477,66.7574,66.67,66.6797,195898.0
2024-06-27 14:25:00,68.64,68.65,68.61,68.63,60928.0,66.6894,66.6992,66.6603,66.6797,60928.0
2024-06-27 14:30:00,68.62,68.65,68.6,68.64,79389.0,66.67,66.6992,66.6506,66.6894,79389.0
2024-06-27 14:35:00,68.64,68.64,68.61,68.63,33084.0,66.6894,66.6894,66.6603,66.6797,33084.0
2024-06-27 14:40:00,68.63,68.66,68.62,68.64,27154.0,66.6797,66.7089,66.67,66.6894,27154.0
2024-06-27 14:45:00,68.64,68.7,68.63,68.69,43230.0,66.6894,66.7477,66.6797,66.738,43230.0
2024-06-27 14:50:00,68.7,68.73,68.69,68.7,70406.0,66.7477,66.7769,66.738,66.7477,70406.0
2024-06-27 14:55:00,68.7,68.75,68.69,68.74,25400.0,66.7477,66.7963,66.738,66.7866,25400.0
2024-06-27 15:00:00,68.74,68.77,68.73,68.73,28128.0,66.7866,66.8157,66.7769,66.7769,28128.0
2024-06-27 15:05:00,68.74,68.75,68.7,68.75,20486.0,66.7866,66.7963,66.7477,66.7963,20486.0
2024-06-27 15:10:00,68.75,68.79,68.74,68.77,25725.0,66.7963,66.8352,66.7866,66.8157,25725.0
2024-06-27 15:15:00,68.77,68.83,68.76,68.81,44617.0,66.8157,66.874,66.806,66.8546,44617.0
2024-06-27 15:20:00,68.82,68.87,68.82,68.84,23081.0,66.8643,66.9129,66.8643,66.8838,23081.0
2024-06-27 15:25:00,68.85,68.89,68.84,68.88,34425.0,66.8935,66.9323,66.8838,66.9226,34425.0
2024-06-27 15:30:00,68.88,68.93,68.86,68.88,48977.0,66.9226,66.9712,66.9032,66.9226,48977.0
2024-06-27 15:35:00,68.88,68.91,68.85,68.89,46770.0,66.9226,66.9518,66.8935,66.9323,46770.0
2024-06-27 15:40:00,68.9,68.94,68.88,68.92,33846.0,66.942,66.9809,66.9226,66.9615,33846.0
2024-06-27 15:45:00,68.93,68.96,68.92,68.93,154229.0,66.9712,67.0003,66.9615,66.9712,154229.0
2024-06-27 15:50:00,68.92,69.0,68.92,68.94,195225.0,66.9615,67.0392,66.9615,66.9809,195225.0
2024-06-27 15:55:00,68.94,68.95,68.87,68.92,610464.0,66.9809,66.9906,66.9129,66.9615,610464.0
2024-06-28 09:30:00,68.91,68.93,68.61,68.86,677896.0,66.9518,66.9712,66.6603,66.9032,677896.0
2024-06-28 09:35:00,68.87,68.94,68.78,68.93,239698.0,66.9129,66.9809,66.8255,66.9712,239698.0
2024-06-28 09:40:00,68.94,69.0,68.74,68.78,140134.0,66.9809,67.0392,66.7866,66.8255,140134.0
2024-06-28 09:45:00,68.78,68.79,68.69,68.75,94345.0,66.8255,66.8352,66.738,66.7963,94345.0
2024-06-28 09:50:00,68.76,68.8,68.71,68.76,62671.0,66.806,66.8449,66.7574,66.806,62671.0
2024-06-28 09:55:00,68.75,68.78,68.6,68.61,68763.0,66.7963,66.8255,66.6506,66.6603,68763.0
2024-06-28 10:00:00,68.6,68.71,68.6,68.71,73439.0,66.6506,66.7574,66.6506,66.7574,73439.0
2024-06-28 10:05:00,68.72,68.78,68.65,68.77,56910.0,66.7672,66.8255,66.6992,66.8157,56910.0
2024-06-28 10:10:00,68.76,68.79,68.66,68.69,32810.0,66.806,66.8352,66.7089,66.738,32810.0
2024-06-28 10:15:00,68.69,68.75,68.69,68.72,43958.0,66.738,66.7963,66.738,66.7672,43958.0
2024-06-28 10:20:00,68.71,68.81,68.7,68.78,26981.0,66.7574,66.8546,66.7477,66.8255,26981.0
2024-06-28 10:25:00,68.78,68.84,68.78,68.82,79001.0,66.8255,66.8838,66.8255,66.8643,79001.0
2024-06-28 10:30:00,68.83,68.84,68.79,68.81,70251.0,66.874,66.8838,66.8352,66.8546,70251.0
2024-06-28 10:35:00,68.81,68.83,68.74,68.74,75300.0,66.8546,66.874,66.7866,66.7866,75300.0
2024-06-28 10:40:00,68.74,68.78,68.65,68.65,86700.0,66.7866,66.8255,66.6992,66.6992,86700.0
2024-06-28 10:45:00,68.66,68.7,68.63,68.64,460788.0,66.7089,66.7477,66.6797,66.6894,460788.0
2024-06-28 10:50:00,68.62,68.63,68.51,68.52,54939.0,66.67,66.6797,66.5631,66.5728,54939.0
2024-06-28 10:55:00,68.51,68.52,68.35,68.38,224021.0,66.5631,66.5728,66.4077,66.4368,224021.0
2024-06-28 11:00:00,68.38,68.38,68.14,68.15,101812.0,66.4368,66.4368,66.2036,66.2134,101812.0
2024-06-28 11:05:00,68.14,68.24,68.13,68.18,143237.0,66.2036,66.3008,66.1939,66.2425,143237.0
2024-06-28 11:10:00,68.16,68.24,68.14,68.22,56724.0,66.2231,66.3008,66.2036,66.2814,56724.0
2024-06-28 11:15:00,68.23,68.27,68.21,68.26,100097.0,66.2911,66.33,66.2717,66.3202,100097.0
2024-06-28 11:20:00,68.26,68.26,68.21,68.23,43321.0,66.3202,66.3202,66.2717,66.2911,43321.0
2024-06-28 11:25:00,68.23,68.26,68.18,68.19,53789.0,66.2911,66.3202,66.2425,66.2522,53789.0
2024-06-28 11:30:00,68.18,68.24,68.17,68.24,43828.0,66.2425,66.3008,66.2328,66.3008,43828.0
2024-06-28 11:35:00,68.25,68.26,68.15,68.24,65012.0,66.3105,66.3202,66.2134,66.3008,65012.0
2024-06-28 11:40:00,68.24,68.24,68.13,68.14,91486.0,66.3008,66.3008,66.1939,66.2036,91486.0
2024-06-28 11:45:00,68.14,68.15,68.09,68.1,127235.0,66.2036,66.2134,66.1551,66.1648,127235.0
2024-06-28 11:50:00,68.1,68.16,68.09,68.11,65939.0,66.1648,66.2231,66.1551,66.1745,65939.0
2024-06-28 11:55:00,68.11,68.11,68.03,68.03,142850.0,66.1745,66.1745,66.0968,66.0968,142850.0
2024-06-28 12:00:00,68.03,68.06,68.01,68.06,110642.0,66.0968,66.1259,66.0773,66.1259,110642.0
2024-06-28 12:05:00,68.06,68.07,68.01,68.01,102409.0,66.1259,66.1356,66.0773,66.0773,102409.0
2024-06-28 12:10:00,68.02,68.04,67.96,68.01,79755.0,66.0871,66.1065,66.0288,66.0773,79755.0
2024-06-28 12:15:00,68.02,68.03,67.96,67.99,63367.0,66.0871,66.0968,66.0288,66.0579,63367.0
2024-06-28 12:20:00,67.99,68.0,67.94,67.98,72983.0,66.0579,66.0676,66.0093,66.0482,72983.0
2024-06-28 12:25:00,67.98,68.02,67.95,67.97,118459.0,66.0482,66.0871,66.019,66.0385,118459.0
2024-06-28 12:30:00,67.97,68.03,67.94,68.02,140106.0,66.0385,66.0968,66.0093,66.0871,140106.0
2024-06-28 12:35:00,68.01,68.07,67.99,68.02,54247.0,66.0773,66.1356,66.0579,66.0871,54247.0
2024-06-28 12:40:00,68.03,68.06,68.01,68.04,91830.0,66.0968,66.1259,66.0773,66.1065,91830.0
2024-06-28 12:45:00,68.03,68.07,67.98,68.0,128157.0,66.0968,66.1356,66.0482,66.0676,128157.0
2024-06-28 12:50:00,68.01,68.06,67.99,68.06,81034.0,66.0773,66.1259,66.0579,66.1259,81034.0
2024-06-28 12:55:00,68.05,68.05,67.96,67.96,96374.0,66.1162,66.1162,66.0288,66.0288,96374.0
2024-06-28 13:00:00,67.96,68.01,67.93,67.98,200506.0,66.0288,66.0773,65.9996,66.0482,200506.0
2024-06-28 13:05:00,67.99,68.01,67.96,67.99,52624.0,66.0579,66.0773,66.0288,66.0579,52624.0
2024-06-28 13:10:00,67.98,68.02,67.98,68.01,114141.0,66.0482,66.0871,66.0482,66.0773,114141.0
2024-06-28 13:15:00,68.01,68.04,68.0,68.01,48407.0,66.0773,66.1065,66.0676,66.0773,48407.0
2024-06-28 13:20:00,68.01,68.01,67.92,67.92,125772.0,66.0773,66.0773,65.9899,65.9899,125772.0
2024-06-28 13:25:00,67.93,67.93,67.88,67.88,68202.0,65.9996,65.9996,65.951,65.951,68202.0
2024-06-28 13:30:00,67.88,67.88,67.83,67.85,40736.0,65.951,65.951,65.9025,65.9219,40736.0
2024-06-28 13:35:00,67.86,67.92,67.85,67.91,70330.0,65.9316,65.9899,65.9219,65.9802,70330.0
2024-06-28 13:40:00,67.9,67.95,67.89,67.95,102614.0,65.9705,66.019,65.9607,66.019,102614.0
2024-06-28 13:45:00,67.95,67.96,67.92,67.95,74678.0,66.019,66.0288,65.9899,66.019,74678.0
2024-06-28 13:50:00,67.96,67.97,67.93,67.96,27175.0,66.0288,66.0385,65.9996,66.0288,27175.0
2024-06-28 13:55:00,67.97,67.98,67.95,67.95,55154.0,66.0385,66.0482,66.019,66.019,55154.0
2024-06-28 14:00:00,67.96,67.96,67.91,67.96,55572.0,66.0288,66.0288,65.9802,66.0288,55572.0
2024-06-28 14:05:00,67.95,67.98,67.92,67.95,249227.0,66.019,66.0482,65.9899,66.019,249227.0
2024-06-28 14:10:00,67.95,67.99,67.93,67.97,76077.0,66.019,66.0579,65.9996,66.0385,76077.0
2024-06-28 14:15:00,67.97,68.01,67.97,67.98,52691.0,66.0385,66.0773,66.0385,66.0482,52691.0
2024-06-28 14:20:00,67.97,67.98,67.89,67.98,71562.0,66.0385,66.0482,65.9607,66.0482,71562.0
2024-06-28 14:25:00,67.98,68.01,67.95,67.96,43063.0,66.0482,66.0773,66.019,66.0288,43063.0
2024-06-28 14:30:00,67.96,67.97,67.87,67.87,117632.0,66.0288,66.0385,65.9413,65.9413,117632.0
2024-06-28 14:35:00,67.88,67.93,67.87,67.92,53855.0,65.951,65.9996,65.9413,65.9899,53855.0
2024-06-28 14:40:00,67.93,67.96,67.9,67.9,31021.0,65.9996,66.0288,65.9705,65.9705,31021.0
2024-06-28 14:45:00,67.9,67.91,67.88,67.89,45855.0,65.9705,65.9802,65.951,65.9607,45855.0
2024-06-28 14:50:00,67.89,67.92,67.86,67.89,66084.0,65.9607,65.9899,65.9316,65.9607,66084.0
2024-06-28 14:55:00,67.89,67.93,67.89,67.9,61982.0,65.9607,65.9996,65.9607,65.9705,61982.0
2024-06-28 15:00:00,67.9,67.9,67.84,67.89,119743.0,65.9705,65.9705,65.9122,65.9607,119743.0
2024-06-28 15:05:00,67.89,67.89,67.82,67.87,105960.0,65.9607,65.9607,65.8927,65.9413,105960.0
2024-06-28 15:10:00,67.87,67.93,67.86,67.92,46652.0,65.9413,65.9996,65.9316,65.9899,46652.0
2024-06-28 15:15:00,67.91,67.99,67.91,67.97,82902.0,65.9802,66.0579,65.9802,66.0385,82902.0
2024-06-28 15:20:00,67.97,68.03,67.95,68.01,76095.0,66.0385,66.0968,66.019,66.0773,76095.0
2024-06-28 15:25:00,68.02,68.04,67.99,68.02,75663.0,66.0871,66.1065,66.0579,66.0871,75663.0
2024-06-28 15:30:00,68.02,68.09,67.96,68.06,176016.0,66.0871,66.1551,66.0288,66.1259,176016.0
2024-06-28 15:35:00,68.06,68.07,67.98,68.01,312440.0,66.1259,66.1356,66.0482,66.0773,312440.0
2024-06-28 15:40:00,68.01,68.05,67.97,68.03,272853.0,66.0773,66.1162,66.0385,66.0968,272853.0
2024-06-28 15:45:00,68.03,68.09,68.01,68.02,288585.0,66.0968,66.1551,66.0773,66.0871,288585.0
2024-06-28 15:50:00,68.02,68.14,68.01,68.09,562596.0,66.0871,66.2036,66.0773,66.1551,562596.0
2024-06-28 15:55:00,68.09,68.18,68.07,68.16,1180199.0,66.1551,66.2425,66.1356,66.2231,1180199.0
2024-07-01 09:30:00,68.83,68.85,68.63,68.83,363474.0,66.874,66.8935,66.6797,66.874,363474.0
2024-07-01 09:35:00,68.83,68.91,68.67,68.88,207786.0,66.874,66.9518,66.7186,66.9226,207786.0
2024-07-01 09:40:00,68.89,68.96,68.68,68.71,306632.0,66.9323,67.0003,66.7283,66.7574,306632.0
2024-07-01 09:45:00,68.69,68.9,68.64,68.89,187668.0,66.738,66.942,66.6894,66.9323,187668.0
2024-07-01 09:50:00,68.89,68.94,68.77,68.92,75788.0,66.9323,66.9809,66.8157,66.9615,75788.0
2024-07-01 09:55:00,68.92,68.97,68.83,68.86,87203.0,66.9615,67.0101,66.874,66.9032,87203.0
2024-07-01 10:00:00,68.87,68.97,68.67,68.68,170191.0,66.9129,67.0101,66.7186,66.7283,170191.0
2024-07-01 10:05:00,68.69,68.72,68.57,68.57,91171.0,66.738,66.7672,66.6214,66.6214,91171.0
2024-07-01 10:10:00,68.57,68.58,68.33,68.36,123123.0,66.6214,66.6311,66.3882,66.4174,123123.0
2024-07-01 10:15:00,68.37,68.39,68.25,68.27,206038.0,66.4271,66.4465,66.3105,66.33,206038.0
2024-07-01 10:20:00,68.26,68.26,68.11,68.21,204780.0,66.3202,66.3202,66.1745,66.2717,204780.0
2024-07-01 10:25:00,68.21,68.21,68.08,68.09,74467.0,66.2717,66.2717,66.1453,66.1551,74467.0
2024-07-01 10:30:00,68.09,68.11,67.97,67.98,201144.0,66.1551,66.1745,66.0385,66.0482,201144.0
2024-07-01 10:35:00,67.97,68.17,67.95,68.16,160048.0,66.0385,66.2328,66.019,66.2231,160048.0
2024-07-01 10:40:00,68.15,68.21,68.11,68.16,142774.0,66.2134,66.2717,66.1745,66.2231,142774.0
2024-07-01 10:45:00,68.17,68.17,68.0,68.01,48771.0,66.2328,66.2328,66.0676,66.0773,48771.0
2024-07-01 10:50:00,68.02,68.12,68.01,68.11,113253.0,66.0871,66.1842,66.0773,66.1745,113253.0
2024-07-01 10:55:00,68.12,68.14,68.03,68.05,274779.0,66.1842,66.2036,66.0968,66.1162,274779.0
2024-07-01 11:00:00,68.04,68.08,67.97,68.0,66445.0,66.1065,66.1453,66.0385,66.0676,66445.0
2024-07-01 11:05:00,68.01,68.07,67.98,68.05,46506.0,66.0773,66.1356,66.0482,66.1162,46506.0
2024-07-01 11:10:00,68.05,68.06,67.89,67.89,145477.0,66.1162,66.1259,65.9607,65.9607,145477.0
2024-07-01 11:15:00,67.9,67.95,67.89,67.92,140877.0,65.9705,66.019,65.9607,65.9899,140877.0
2024-07-01 11:20:00,67.92,67.92,67.87,67.88,109781.0,65.9899,65.9899,65.9413,65.951,109781.0
2024-07-01 11:25:00,67.89,67.94,67.89,67.92,38548.0,65.9607,66.0093,65.9607,65.9899,38548.0
2024-07-01 11:30:00,67.92,67.98,67.9,67.92,73018.0,65.9899,66.0482,65.9705,65.9899,73018.0
2024-07-01 11:35:00,67.92,67.94,67.87,67.89,72767.0,65.9899,66.0093,65.9413,65.9607,72767.0
2024-07-01 11:40:00,67.89,67.9,67.85,67.88,20154.0,65.9607,65.9705,65.9219,65.951,20154.0
2024-07-01 11:45:00,67.87,67.94,67.86,67.94,55381.0,65.9413,66.0093,65.9316,66.0093,55381.0
2024-07-01 11:50:00,67.95,68.03,67.95,68.03,162465.0,66.019,66.0968,66.019,66.0968,162465.0
2024-07-01 11:55:00,68.03,68.03,67.96,67.99,93560.0,66.0968,66.0968,66.0288,66.0579,93560.0
2024-07-01 12:00:00,67.98,67.98,67.89,67.94,36452.0,66.0482,66.0482,65.9607,66.0093,36452.0
2024-07-01 12:05:00,67.94,67.97,67.92,67.94,33373.0,66.0093,66.0385,65.9899,66.0093,33373.0
2024-07-01 12:10:00,67.93,67.95,67.91,67.92,27828.0,65.9996,66.019,65.9802,65.9899,27828.0
2024-07-01 12:15:00,67.92,67.93,67.89,67.92,55926.0,65.9899,65.9996,65.9607,65.9899,55926.0
2024-07-01 12:20:00,67.92,67.97,67.91,67.95,21350.0,65.9899,66.0385,65.9802,66.019,21350.0
2024-07-01 12:25:00,67.95,68.01,67.94,68.0,23125.0,66.019,66.0773,66.0093,66.0676,23125.0
2024-07-01 12:30:00,68.0,68.0,67.91,67.95,51235.0,66.0676,66.0676,65.9802,66.019,51235.0
2024-07-01 12:35:00,67.94,67.99,67.93,67.99,25345.0,66.0093,66.0579,65.9996,66.0579,25345.0
2024-07-01 12:40:00,67.99,68.0,67.94,67.98,31924.0,66.0579,66.0676,66.0093,66.0482,31924.0
2024-07-01 12:45:00,67.98,68.01,67.94,67.97,29075.0,66.0482,66.0773,66.0093,66.0385,29075.0
2024-07-01 12:50:00,67.98,67.98,67.94,67.94,52758.0,66.0482,66.0482,66.0093,66.0093,52758.0
2024-07-01 12:55:00,67.94,67.96,67.93,67.95,28380.0,66.0093,66.0288,65.9996,66.019,28380.0
2024-07-01 13:00:00,67.95,68.01,67.94,68.0,20628.0,66.019,66.0773,66.0093,66.0676,20628.0
2024-07-01 13:05:00,68.01,68.08,68.0,68.07,44645.0,66.0773,66.1453,66.0676,66.1356,44645.0
2024-07-01 13:10:00,68.08,68.09,68.05,68.06,12470.0,66.1453,66.1551,66.1162,66.1259,12470.0
2024-07-01 13:15:00,68.07,68.08,68.02,68.04,22416.0,66.1356,66.1453,66.0871,66.1065,22416.0
2024-07-01 13:20:00,68.04,68.04,67.99,68.0,16811.0,66.1065,66.1065,66.0579,66.0676,16811.0
2024-07-01 13:25:00,68.0,68.02,67.96,67.97,18568.0,66.0676,66.0871,66.0288,66.0385,18568.0
2024-07-01 13:30:00,67.96,67.96,67.9,67.91,14151.0,66.0288,66.0288,65.9705,65.9802,14151.0
2024-07-01 13:35:00,67.91,67.96,67.9,67.92,19481.0,65.9802,66.0288,65.9705,65.9899,19481.0
2024-07-01 13:40:00,67.92,67.92,67.87,67.88,23175.0,65.9899,65.9899,65.9413,65.951,23175.0
2024-07-01 13:45:00,67.87,67.9,67.86,67.89,23662.0,65.9413,65.9705,65.9316,65.9607,23662.0
2024-07-01 13:50:00,67.89,67.94,67.88,67.94,31160.0,65.9607,66.0093,65.951,66.0093,31160.0
2024-07-01 13:55:00,67.94,67.96,67.9,67.92,22123.0,66.0093,66.0288,65.9705,65.9899,22123.0
2024-07-01 14:00:00,67.92,67.92,67.88,67.89,118772.0,65.9899,65.9899,65.951,65.9607,118772.0
2024-07-01 14:05:00,67.9,67.91,67.79,67.79,40196.0,65.9705,65.9802,65.8636,65.8636,40196.0
2024-07-01 14:10:00,67.79,67.83,67.78,67.81,70692.0,65.8636,65.9025,65.8539,65.883,70692.0
2024-07-01 14:15:00,67.8,67.81,67.76,67.78,49167.0,65.8733,65.883,65.8344,65.8539,49167.0
2024-07-01 14:20:00,67.77,67.79,67.75,67.76,40504.0,65.8442,65.8636,65.8247,65.8344,40504.0
2024-07-01 14:25:00,67.76,67.77,67.73,67.74,30130.0,65.8344,65.8442,65.8053,65.815,30130.0
2024-07-01 14:30:00,67.74,67.76,67.71,67.74,19597.0,65.815,65.8344,65.7859,65.815,19597.0
2024-07-01 14:35:00,67.74,67.75,67.7,67.74,29577.0,65.815,65.8247,65.7761,65.815,29577.0
2024-07-01 14:40:00,67.74,67.75,67.7,67.74,20205.0,65.815,65.8247,65.7761,65.815,20205.0
2024-07-01 14:45:00,67.73,67.74,67.66,67.67,58640.0,65.8053,65.815,65.7373,65.747,58640.0
2024-07-01 14:50:00,67.67,67.76,67.67,67.73,63652.0,65.747,65.8344,65.747,65.8053,63652.0
2024-07-01 14:55:00,67.73,67.73,67.69,67.71,72169.0,65.8053,65.8053,65.7664,65.7859,72169.0
2024-07-01 15:00:00,67.71,67.73,67.67,67.7,62264.0,65.7859,65.8053,65.747,65.7761,62264.0
2024-07-01 15:05:00,67.7,67.72,67.68,67.72,62771.0,65.7761,65.7956,65.7567,65.7956,62771.0
2024-07-01 15:10:00,67.72,67.73,67.67,67.7,51774.0,65.7956,65.8053,65.747,65.7761,51774.0
2024-07-01 15:15:00,67.7,67.72,67.69,67.7,56686.0,65.7761,65.7956,65.7664,65.7761,56686.0
2024-07-01 15:20:00,67.7,67.72,67.66,67.67,75125.0,65.7761,65.7956,65.7373,65.747,75125.0
2024-07-01 15:25:00,67.67,67.68,67.59,67.64,104362.0,65.747,65.7567,65.6693,65.7179,104362.0
2024-07-01 15:30:00,67.64,67.69,67.63,67.69,60914.0,65.7179,65.7664,65.7081,65.7664,60914.0
2024-07-01 15:35:00,67.69,67.69,67.64,67.66,165147.0,65.7664,65.7664,65.7179,65.7373,165147.0
2024-07-01 15:40:00,67.67,67.75,67.64,67.74,112637.0,65.747,65.8247,65.7179,65.815,112637.0
2024-07-01 15:45:00,67.73,67.79,67.73,67.77,105036.0,65.8053,65.8636,65.8053,65.8442,105036.0
2024-07-01 15:50:00,67.78,67.83,67.73,67.74,193765.0,65.8539,65.9025,65.8053,65.815,193765.0
2024-07-01 15:55:00,67.75,67.76,67.66,67.69,481066.0,65.8247,65.8344,65.7373,65.7664,481066.0
2024-07-02 09:30:00,67.83,67.96,67.72,67.95,234125.0,65.9025,66.0288,65.7956,66.019,234125.0
2024-07-02 09:35:00,67.95,68.14,67.95,68.05,270200.0,66.019,66.2036,66.019,66.1162,270200.0
2024-07-02 09:40:00,68.05,68.14,67.82,67.85,180334.0,66.1162,66.2036,65.8927,65.9219,180334.0
2024-07-02 09:45:00,67.84,67.92,67.78,67.92,82338.0,65.9122,65.9899,65.8539,65.9899,82338.0
2024-07-02 09:50:00,67.92,67.93,67.84,67.88,74149.0,65.9899,65.9996,65.9122,65.951,74149.0
2024-07-02 09:55:00,67.88,67.98,67.84,67.89,116620.0,65.951,66.0482,65.9122,65.9607,116620.0
2024-07-02 10:00:00,67.89,67.93,67.82,67.84,139782.0,65.9607,65.9996,65.8927,65.9122,139782.0
2024-07-02 10:05:00,67.84,67.87,67.78,67.78,62473.0,65.9122,65.9413,65.8539,65.8539,62473.0
2024-07-02 10:10:00,67.78,67.83,67.75,67.8,43680.0,65.8539,65.9025,65.8247,65.8733,43680.0
2024-07-02 10:15:00,67.8,67.84,67.78,67.82,38571.0,65.8733,65.9122,65.8539,65.8927,38571.0
2024-07-02 10:20:00,67.81,67.89,67.81,67.88,54947.0,65.883,65.9607,65.883,65.951,54947.0
2024-07-02 10:25:00,67.88,67.96,67.86,67.95,70185.0,65.951,66.0288,65.9316,66.019,70185.0
2024-07-02 10:30:00,67.95,68.04,67.95,68.02,130775.0,66.019,66.1065,66.019,66.0871,130775.0
2024-07-02 10:35:00,68.03,68.04,67.98,67.98,53425.0,66.0968,66.1065,66.0482,66.0482,53425.0
2024-07-02 10:40:00,67.99,68.01,67.9,67.9,285254.0,66.0579,66.0773,65.9705,65.9705,285254.0
2024-07-02 10:45:00,67.91,67.93,67.86,67.91,89163.0,65.9802,65.9996,65.9316,65.9802,89163.0
2024-07-02 10:50:00,67.92,67.98,67.91,67.98,66261.0,65.9899,66.0482,65.9802,66.0482,66261.0
2024-07-02 10:55:00,67.99,68.01,67.94,67.97,39185.0,66.0579,66.0773,66.0093,66.0385,39185.0
2024-07-02 11:00:00,67.96,67.96,67.89,67.9,52276.0,66.0288,66.0288,65.9607,65.9705,52276.0
2024-07-02 11:05:00,67.9,67.9,67.84,67.86,79258.0,65.9705,65.9705,65.9122,65.9316,79258.0
2024-07-02 11:10:00,67.86,67.91,67.86,67.87,27348.0,65.9316,65.9802,65.9316,65.9413,27348.0
2024-07-02 11:15:00,67.86,67.87,67.82,67.82,48972.0,65.9316,65.9413,65.8927,65.8927,48972.0
2024-07-02 11:20:00,67.82,67.85,67.79,67.81,38505.0,65.8927,65.9219,65.8636,65.883,38505.0
2024-07-02 11:25:00,67.81,67.84,67.79,67.83,35197.0,65.883,65.9122,65.8636,65.9025,35197.0
2024-07-02 11:30:00,67.84,67.87,67.79,67.82,22622.0,65.9122,65.9413,65.8636,65.8927,22622.0
2024-07-02 11:35:00,67.83,67.86,67.79,67.86,52087.0,65.9025,65.9316,65.8636,65.9316,52087.0
2024-07-02 11:40:00,67.86,67.87,67.8,67.81,46076.0,65.9316,65.9413,65.8733,65.883,46076.0
2024-07-02 11:45:00,67.81,67.87,67.81,67.86,46585.0,65.883,65.9413,65.883,65.9316,46585.0
2024-07-02 11:50:00,67.87,67.9,67.85,67.9,35048.0,65.9413,65.9705,65.9219,65.9705,35048.0
2024-07-02 11:55:00,67.9,67.97,67.89,67.96,216124.0,65.9705,66.0385,65.9607,66.0288,216124.0
2024-07-02 12:00:00,67.97,67.99,67.92,67.93,120212.0,66.0385,66.0579,65.9899,65.9996,120212.0
2024-07-02 12:05:00,67.93,67.97,67.9,67.93,122507.0,65.9996,66.0385,65.9705,65.9996,122507.0
2024-07-02 12:10:00,67.93,67.96,67.92,67.94,63419.0,65.9996,66.0288,65.9899,66.0093,63419.0
2024-07-02 12:15:00,67.94,67.95,67.89,67.91,42243.0,66.0093,66.019,65.9607,65.9802,42243.0
2024-07-02 12:20:00,67.91,67.91,67.87,67.91,31670.0,65.9802,65.9802,65.9413,65.9802,31670.0
2024-07-02 12:25:00,67.91,67.93,67.89,67.89,21581.0,65.9802,65.9996,65.9607,65.9607,21581.0
2024-07-02 12:30:00,67.89,67.91,67.88,67.9,31886.0,65.9607,65.9802,65.951,65.9705,31886.0
2024-07-02 12:35:00,67.91,67.91,67.85,67.87,20097.0,65.9802,65.9802,65.9219,65.9413,20097.0
2024-07-02 12:40:00,67.86,67.86,67.81,67.82,53453.0,65.9316,65.9316,65.883,65.8927,53453.0
2024-07-02 12:45:00,67.81,67.84,67.81,67.82,27857.0,65.883,65.9122,65.883,65.8927,27857.0
2024-07-02 12:50:00,67.81,67.84,67.77,67.77,32669.0,65.883,65.9122,65.8442,65.8442,32669.0
2024-07-02 12:55:00,67.77,67.81,67.77,67.8,91617.0,65.8442,65.883,65.8442,65.8733,91617.0
2024-07-02 13:00:00,67.8,67.81,67.78,67.81,21365.0,65.8733,65.883,65.8539,65.883,21365.0
2024-07-02 13:05:00,67.81,67.81,67.77,67.78,22925.0,65.883,65.883,65.8442,65.8539,22925.0
2024-07-02 13:10:00,67.78,67.81,67.76,67.81,34651.0,65.8539,65.883,65.8344,65.883,34651.0
2024-07-02 13:15:00,67.81,67.86,67.8,67.85,90049.0,65.883,65.9316,65.8733,65.9219,90049.0
2024-07-02 13:20:00,67.85,67.9,67.85,67.87,30186.0,65.9219,65.9705,65.9219,65.9413,30186.0
2024-07-02 13:25:00,67.87,67.88,67.84,67.84,18049.0,65.9413,65.951,65.9122,65.9122,18049.0
2024-07-02 13:30:00,67.84,67.85,67.81,67.82,43349.0,65.9122,65.9219,65.883,65.8927,43349.0
2024-07-02 13:35:00,67.82,67.82,67.77,67.78,26443.0,65.8927,65.8927,65.8442,65.8539,26443.0
2024-07-02 13:40:00,67.78,67.8,67.75,67.78,26435.0,65.8539,65.8733,65.8247,65.8539,26435.0
2024-07-02 13:45:00,67.79,67.82,67.78,67.8,28282.0,65.8636,65.8927,65.8539,65.8733,28282.0
2024-07-02 13:50:00,67.8,67.89,67.8,67.89,48424.0,65.8733,65.9607,65.8733,65.9607,48424.0
2024-07-02 13:55:00,67.88,67.89,67.81,67.82,316298.0,65.951,65.9607,65.883,65.8927,316298.0
2024-07-02 14:00:00,67.83,67.87,67.83,67.87,259246.0,65.9025,65.9413,65.9025,65.9413,259246.0
2024-07-02 14:05:00,67.86,67.93,67.85,67.93,33714.0,65.9316,65.9996,65.9219,65.9996,33714.0
2024-07-02 14:10:00,67.93,67.98,67.93,67.97,88771.0,65.9996,66.0482,65.9996,66.0385,88771.0
2024-07-02 14:15:00,67.97,67.97,67.94,67.96,37863.0,66.0385,66.0385,66.0093,66.0288,37863.0
2024-07-02 14:20:00,67.97,68.01,67.96,67.99,72124.0,66.0385,66.0773,66.0288,66.0579,72124.0
2024-07-02 14:25:00,67.99,68.01,67.97,67.97,49370.0,66.0579,66.0773,66.0385,66.0385,49370.0
2024-07-02 14:30:00,67.98,68.02,67.96,68.01,58086.0,66.0482,66.0871,66.0288,66.0773,58086.0
2024-07-02 14:35:00,68.0,68.01,67.98,68.01,59432.0,66.0676,66.0773,66.0482,66.0773,59432.0
2024-07-02 14:40:00,68.01,68.03,68.0,68.02,38930.0,66.0773,66.0968,66.0676,66.0871,38930.0
2024-07-02 14:45:00,68.02,68.03,67.99,68.02,69761.0,66.0871,66.0968,66.0579,66.0871,69761.0
2024-07-02 14:50:00,68.01,68.01,67.97,67.97,41143.0,66.0773,66.0773,66.0385,66.0385,41143.0
2024-07-02 14:55:00,67.96,67.98,67.95,67.95,195468.0,66.0288,66.0482,66.019,66.019,195468.0
2024-07-02 15:00:00,67.95,67.96,67.93,67.95,222637.0,66.019,66.0288,65.9996,66.019,222637.0
2024-07-02 15:05:00,67.95,68.02,67.95,68.02,51273.0,66.019,66.0871,66.019,66.0871,51273.0
2024-07-02 15:10:00,68.01,68.02,67.97,67.98,80134.0,66.0773,66.0871,66.0385,66.0482,80134.0
2024-07-02 15:15:00,67.99,68.03,67.99,68.03,50835.0,66.0579,66.0968,66.0579,66.0968,50835.0
2024-07-02 15:20:00,68.02,68.04,68.0,68.02,89204.0,66.0871,66.1065,66.0676,66.0871,89204.0
2024-07-02 15:25:00,68.02,68.05,68.01,68.04,91430.0,66.0871,66.1162,66.0773,66.1065,91430.0
2024-07-02 15:30:00,68.03,68.07,68.02,68.05,80069.0,66.0968,66.1356,66.0871,66.1162,80069.0
2024-07-02 15:35:00,68.05,68.06,68.02,68.05,122824.0,66.1162,66.1259,66.0871,66.1162,122824.0
2024-07-02 15:40:00,68.06,68.15,68.06,68.14,100340.0,66.1259,66.2134,66.1259,66.2036,100340.0
2024-07-02 15:45:00,68.13,68.14,68.07,68.07,143289.0,66.1939,66.2036,66.1356,66.1356,143289.0
2024-07-02 15:50:00,68.06,68.08,67.99,68.0,212639.0,66.1259,66.1453,66.0579,66.0676,212639.0
2024-07-02 15:55:00,68.0,68.02,67.96,68.01,869435.0,66.0676,66.0871,66.0288,66.0773,869435.0
2024-07-03 09:30:00,68.12,68.15,67.99,68.07,182585.0,66.1842,66.2134,66.0579,66.1356,182585.0
2024-07-03 09:35:00,68.08,68.24,68.07,68.12,151581.0,66.1453,66.3008,66.1356,66.1842,151581.0
2024-07-03 09:40:00,68.12,68.29,68.05,68.26,66091.0,66.1842,66.3494,66.1162,66.3202,66091.0
2024-07-03 09:45:00,68.25,68.42,68.23,68.38,150766.0,66.3105,66.4757,66.2911,66.4368,150766.0
2024-07-03 09:50:00,68.38,68.49,68.36,68.46,68284.0,66.4368,66.5437,66.4174,66.5146,68284.0
2024-07-03 09:55:00,68.46,68.58,68.46,68.55,88427.0,66.5146,66.6311,66.5146,66.602,88427.0
2024-07-03 10:00:00,68.55,68.74,68.55,68.69,257229.0,66.602,66.7866,66.602,66.738,257229.0
2024-07-03 10:05:00,68.68,68.85,68.68,68.77,343700.0,66.7283,66.8935,66.7283,66.8157,343700.0
2024-07-03 10:10:00,68.76,68.91,68.75,68.86,163358.0,66.806,66.9518,66.7963,66.9032,163358.0
2024-07-03 10:15:00,68.85,68.87,68.78,68.81,64109.0,66.8935,66.9129,66.8255,66.8546,64109.0
2024-07-03 10:20:00,68.8,68.81,68.71,68.73,157423.0,66.8449,66.8546,66.7574,66.7769,157423.0
2024-07-03 10:25:00,68.73,68.79,68.72,68.72,86756.0,66.7769,66.8352,66.7672,66.7672,86756.0
2024-07-03 10:30:00,68.72,68.76,68.68,68.75,73542.0,66.7672,66.806,66.7283,66.7963,73542.0
2024-07-03 10:35:00,68.75,68.75,68.62,68.64,65416.0,66.7963,66.7963,66.67,66.6894,65416.0
2024-07-03 10:40:00,68.63,68.66,68.61,68.64,80104.0,66.6797,66.7089,66.6603,66.6894,80104.0
2024-07-03 10:45:00,68.64,68.67,68.57,68.62,96460.0,66.6894,66.7186,66.6214,66.67,96460.0
2024-07-03 10:50:00,68.62,68.7,68.58,68.58,53794.0,66.67,66.7477,66.6311,66.6311,53794.0
2024-07-03 10:55:00,68.57,68.58,68.48,68.53,64125.0,66.6214,66.6311,66.534,66.5826,64125.0
2024-07-03 11:00:00,68.52,68.6,68.51,68.6,54915.0,66.5728,66.6506,66.5631,66.6506,54915.0
2024-07-03 11:05:00,68.59,68.63,68.48,68.5,202780.0,66.6409,66.6797,66.534,66.5534,202780.0
2024-07-03 11:10:00,68.49,68.53,68.47,68.53,43321.0,66.5437,66.5826,66.5243,66.5826,43321.0
2024-07-03 11:15:00,68.52,68.53,68.42,68.44,43009.0,66.5728,66.5826,66.4757,66.4951,43009.0
2024-07-03 11:20:00,68.45,68.51,68.44,68.46,128003.0,66.5048,66.5631,66.4951,66.5146,128003.0
2024-07-03 11:25:00,68.47,68.47,68.39,68.39,86037.0,66.5243,66.5243,66.4465,66.4465,86037.0
2024-07-03 11:30:00,68.4,68.5,68.39,68.5,52394.0,66.4563,66.5534,66.4465,66.5534,52394.0
2024-07-03 11:35:00,68.5,68.55,68.49,68.54,61551.0,66.5534,66.602,66.5437,66.5923,61551.0
2024-07-03 11:40:00,68.55,68.56,68.46,68.47,37514.0,66.602,66.6117,66.5146,66.5243,37514.0
2024-07-03 11:45:00,68.48,68.48,68.43,68.44,52466.0,66.534,66.534,66.4854,66.4951,52466.0
2024-07-03 11:50:00,68.44,68.51,68.43,68.49,59196.0,66.4951,66.5631,66.4854,66.5437,59196.0
2024-07-03 11:55:00,68.5,68.5,68.44,68.45,70810.0,66.5534,66.5534,66.4951,66.5048,70810.0
2024-07-03 12:00:00,68.44,68.44,68.35,68.4,57865.0,66.4951,66.4951,66.4077,66.4563,57865.0
2024-07-03 12:05:00,68.4,68.42,68.36,68.41,64926.0,66.4563,66.4757,66.4174,66.466,64926.0
2024-07-03 12:10:00,68.41,68.47,68.39,68.47,80449.0,66.466,66.5243,66.4465,66.5243,80449.0
2024-07-03 12:15:00,68.47,68.53,68.45,68.51,97880.0,66.5243,66.5826,66.5048,66.5631,97880.0
2024-07-03 12:20:00,68.51,68.51,68.44,68.49,119584.0,66.5631,66.5631,66.4951,66.5437,119584.0
2024-07-03 12:25:00,68.49,68.51,68.46,68.46,94851.0,66.5437,66.5631,66.5146,66.5146,94851.0
2024-07-03 12:30:00,68.46,68.49,68.41,68.44,96674.0,66.5146,66.5437,66.466,66.4951,96674.0
2024-07-03 12:35:00,68.44,68.45,68.34,68.34,158618.0,66.4951,66.5048,66.398,66.398,158618.0
2024-07-03 12:40:00,68.35,68.4,68.35,68.37,137916.0,66.4077,66.4563,66.4077,66.4271,137916.0
2024-07-03 12:45:00,68.38,68.42,68.36,68.39,307426.0,66.4368,66.4757,66.4174,66.4465,307426.0
2024-07-03 12:50:00,68.38,68.49,68.36,68.42,308277.0,66.4368,66.5437,66.4174,66.4757,308277.0
2024-07-03 12:55:00,68.43,68.47,68.38,68.41,1013318.0,66.4854,66.5243,66.4368,66.466,1013318.0
2024-07-05 09:30:00,68.54,68.54,68.23,68.41,470977.0,66.5923,66.5923,66.2911,66.466,470977.0
2024-07-05 09:35:00,68.42,68.51,68.35,68.49,214016.0,66.4757,66.5631,66.4077,66.5437,214016.0
2024-07-05 09:40:00,68.49,68.69,68.49,68.61,129858.0,66.5437,66.738,66.5437,66.6603,129858.0
2024-07-05 09:45:00,68.62,68.65,68.44,68.46,107861.0,66.67,66.6992,66.4951,66.5146,107861.0
2024-07-05 09:50:00,68.46,68.52,68.38,68.5,98116.0,66.5146,66.5728,66.4368,66.5534,98116.0
2024-07-05 09:55:00,68.5,68.56,68.46,68.53,74713.0,66.5534,66.6117,66.5146,66.5826,74713.0
2024-07-05 10:00:00,68.52,68.55,68.37,68.41,85578.0,66.5728,66.602,66.4271,66.466,85578.0
2024-07-05 10:05:00,68.41,68.41,68.29,68.35,95904.0,66.466,66.466,66.3494,66.4077,95904.0
2024-07-05 10:10:00,68.33,68.38,68.26,68.36,63661.0,66.3882,66.4368,66.3202,66.4174,63661.0
2024-07-05 10:15:00,68.36,68.36,68.24,68.29,167767.0,66.4174,66.4174,66.3008,66.3494,167767.0
2024-07-05 10:20:00,68.29,68.39,68.27,68.39,87832.0,66.3494,66.4465,66.33,66.4465,87832.0
2024-07-05 10:25:00,68.39,68.48,68.39,68.44,49492.0,66.4465,66.534,66.4465,66.4951,49492.0
2024-07-05 10:30:00,68.43,68.45,68.37,68.42,66555.0,66.4854,66.5048,66.4271,66.4757,66555.0
2024-07-05 10:35:00,68.42,68.45,68.41,68.44,70026.0,66.4757,66.5048,66.466,66.4951,70026.0
2024-07-05 10:40:00,68.43,68.46,68.41,68.44,65826.0,66.4854,66.5146,66.466,66.4951,65826.0
2024-07-05 10:45:00,68.45,68.47,68.4,68.41,62072.0,66.5048,66.5243,66.4563,66.466,62072.0
2024-07-05 10:50:00,68.4,68.49,68.38,68.47,70322.0,66.4563,66.5437,66.4368,66.5243,70322.0
2024-07-05 10:55:00,68.47,68.51,68.45,68.5,56512.0,66.5243,66.5631,66.5048,66.5534,56512.0
2024-07-05 11:00:00,68.51,68.51,68.45,68.49,47022.0,66.5631,66.5631,66.5048,66.5437,47022.0
2024-07-05 11:05:00,68.49,68.56,68.49,68.54,133160.0,66.5437,66.6117,66.5437,66.5923,133160.0
2024-07-05 11:10:00,68.54,68.59,68.51,68.52,47665.0,66.5923,66.6409,66.5631,66.5728,47665.0
2024-07-05 11:15:00,68.52,68.55,68.51,68.53,40946.0,66.5728,66.602,66.5631,66.5826,40946.0
2024-07-05 11:20:00,68.52,68.55,68.49,68.51,58014.0,66.5728,66.602,66.5437,66.5631,58014.0
2024-07-05 11:25:00,68.5,68.55,68.5,68.52,26596.0,66.5534,66.602,66.5534,66.5728,26596.0
2024-07-05 11:30:00,68.52,68.55,68.47,68.55,43418.0,66.5728,66.602,66.5243,66.602,43418.0
2024-07-05 11:35:00,68.56,68.66,68.56,68.66,112641.0,66.6117,66.7089,66.6117,66.7089,112641.0
2024-07-05 11:40:00,68.66,68.77,68.65,68.77,76972.0,66.7089,66.8157,66.6992,66.8157,76972.0
2024-07-05 11:45:00,68.77,68.84,68.75,68.82,72430.0,66.8157,66.8838,66.7963,66.8643,72430.0
2024-07-05 11:50:00,68.82,68.82,68.7,68.7,37785.0,66.8643,66.8643,66.7477,66.7477,37785.0
2024-07-05 11:55:00,68.7,68.71,68.65,68.67,81218.0,66.7477,66.7574,66.6992,66.7186,81218.0
2024-07-05 12:00:00,68.67,68.68,68.61,68.61,30967.0,66.7186,66.7283,66.6603,66.6603,30967.0
2024-07-05 12:05:00,68.6,68.69,68.6,68.61,144292.0,66.6506,66.738,66.6506,66.6603,144292.0
2024-07-05 12:10:00,68.61,68.63,68.54,68.56,25705.0,66.6603,66.6797,66.5923,66.6117,25705.0
2024-07-05 12:15:00,68.55,68.55,68.47,68.48,21172.0,66.602,66.602,66.5243,66.534,21172.0
2024-07-05 12:20:00,68.48,68.51,68.46,68.51,40429.0,66.534,66.5631,66.5146,66.5631,40429.0
2024-07-05 12:25:00,68.5,68.51,68.46,68.46,20210.0,66.5534,66.5631,66.5146,66.5146,20210.0
2024-07-05 12:30:00,68.45,68.46,68.43,68.44,22189.0,66.5048,66.5146,66.4854,66.4951,22189.0
2024-07-05 12:35:00,68.44,68.47,68.43,68.46,14920.0,66.4951,66.5243,66.4854,66.5146,14920.0
2024-07-05 12:40:00,68.46,68.48,68.45,68.48,23133.0,66.5146,66.534,66.5048,66.534,23133.0
2024-07-05 12:45:00,68.47,68.5,68.45,68.5,37794.0,66.5243,66.5534,66.5048,66.5534,37794.0
2024-07-05 12:50:00,68.5,68.52,68.49,68.5,10222.0,66.5534,66.5728,66.5437,66.5534,10222.0
2024-07-05 12:55:00,68.51,68.53,68.49,68.52,11714.0,66.5631,66.5826,66.5437,66.5728,11714.0
2024-07-05 13:00:00,68.52,68.54,68.51,68.52,16266.0,66.5728,66.5923,66.5631,66.5728,16266.0
2024-07-05 13:05:00,68.52,68.57,68.51,68.56,37472.0,66.5728,66.6214,66.5631,66.6117,37472.0
2024-07-05 13:10:00,68.57,68.58,68.55,68.56,31985.0,66.6214,66.6311,66.602,66.6117,31985.0
2024-07-05 13:15:00,68.55,68.57,68.53,68.53,19905.0,66.602,66.6214,66.5826,66.5826,19905.0
2024-07-05 13:20:00,68.53,68.56,68.52,68.52,18441.0,66.5826,66.6117,66.5728,66.5728,18441.0
2024-07-05 13:25:00,68.53,68.53,68.48,68.5,32274.0,66.5826,66.5826,66.534,66.5534,32274.0
2024-07-05 13:30:00,68.49,68.49,68.44,68.47,27570.0,66.5437,66.5437,66.4951,66.5243,27570.0
2024-07-05 13:35:00,68.46,68.51,68.46,68.5,11870.0,66.5146,66.5631,66.5146,66.5534,11870.0
2024-07-05 13:40:00,68.52,68.56,68.52,68.53,9252.0,66.5728,66.6117,66.5728,66.5826,9252.0
2024-07-05 13:45:00,68.54,68.55,68.51,68.52,20198.0,66.5923,66.602,66.5631,66.5728,20198.0
2024-07-05 13:50:00,68.51,68.51,68.49,68.51,32518.0,66.5631,66.5631,66.5437,66.5631,32518.0
2024-07-05 13:55:00,68.51,68.53,68.5,68.52,16866.0,66.5631,66.5826,66.5534,66.5728,16866.0
2024-07-05 14:00:00,68.52,68.55,68.51,68.51,20989.0,66.5728,66.602,66.5631,66.5631,20989.0
2024-07-05 14:05:00,68.5,68.5,68.43,68.46,45756.0,66.5534,66.5534,66.4854,66.5146,45756.0
2024-07-05 14:10:00,68.46,68.46,68.45,68.45,26362.0,66.5146,66.5146,66.5048,66.5048,26362.0
2024-07-05 14:15:00,68.45,68.5,68.45,68.49,36328.0,66.5048,66.5534,66.5048,66.5437,36328.0
2024-07-05 14:20:00,68.49,68.5,68.48,68.48,23137.0,66.5437,66.5534,66.534,66.534,23137.0
2024-07-05 14:25:00,68.49,68.53,68.48,68.5,49195.0,66.5437,66.5826,66.534,66.5534,49195.0
2024-07-05 14:30:00,68.49,68.52,68.46,68.52,23448.0,66.5437,66.5728,66.5146,66.5728,23448.0
2024-07-05 14:35:00,68.52,68.52,68.43,68.44,29768.0,66.5728,66.5728,66.4854,66.4951,29768.0
2024-07-05 14:40:00,68.44,68.45,68.43,68.43,29634.0,66.4951,66.5048,66.4854,66.4854,29634.0
2024-07-05 14:45:00,68.44,68.45,68.42,68.44,19621.0,66.4951,66.5048,66.4757,66.4951,19621.0
2024-07-05 14:50:00,68.44,68.48,68.43,68.47,28784.0,66.4951,66.534,66.4854,66.5243,28784.0
2024-07-05 14:55:00,68.46,68.48,68.45,68.45,23600.0,66.5146,66.534,66.5048,66.5048,23600.0
2024-07-05 15:00:00,68.45,68.47,68.44,68.45,27403.0,66.5048,66.5243,66.4951,66.5048,27403.0
2024-07-05 15:05:00,68.45,68.45,68.38,68.39,72065.0,66.5048,66.5048,66.4368,66.4465,72065.0
2024-07-05 15:10:00,68.39,68.44,68.38,68.44,35118.0,66.4465,66.4951,66.4368,66.4951,35118.0
2024-07-05 15:15:00,68.44,68.45,68.4,68.41,58498.0,66.4951,66.5048,66.4563,66.466,58498.0
2024-07-05 15:20:00,68.41,68.43,68.38,68.41,67999.0,66.466,66.4854,66.4368,66.466,67999.0
2024-07-05 15:25:00,68.41,68.41,68.36,68.37,39443.0,66.466,66.466,66.4174,66.4271,39443.0
2024-07-05 15:30:00,68.37,68.43,68.37,68.41,53376.0,66.4271,66.4854,66.4271,66.466,53376.0
2024-07-05 15:35:00,68.41,68.48,68.41,68.45,26353.0,66.466,66.534,66.466,66.5048,26353.0
2024-07-05 15:40:00,68.45,68.51,68.45,68.49,55163.0,66.5048,66.5631,66.5048,66.5437,55163.0
2024-07-05 15:45:00,68.49,68.6,68.48,68.6,107736.0,66.5437,66.6506,66.534,66.6506,107736.0
2024-07-05 15:50:00,68.6,68.68,68.58,68.62,202715.0,66.6506,66.7283,66.6311,66.67,202715.0
2024-07-05 15:55:00,68.62,68.63,68.53,68.55,740882.0,66.67,66.6797,66.5826,66.602,740882.0
2024-07-08 09:30:00,68.57,68.62,68.43,68.59,207431.0,66.6214,66.67,66.4854,66.6409,207431.0
2024-07-08 09:35:00,68.58,68.69,68.53,68.58,124970.0,66.6311,66.738,66.5826,66.6311,124970.0
2024-07-08 09:40:00,68.59,68.72,68.58,68.72,89490.0,66.6409,66.7672,66.6311,66.7672,89490.0
2024-07-08 09:45:00,68.72,68.73,68.67,68.71,133480.0,66.7672,66.7769,66.7186,66.7574,133480.0
2024-07-08 09:50:00,68.71,68.75,68.67,68.72,73750.0,66.7574,66.7963,66.7186,66.7672,73750.0
2024-07-08 09:55:00,68.72,68.74,68.68,68.7,36806.0,66.7672,66.7866,66.7283,66.7477,36806.0
2024-07-08 10:00:00,68.7,68.8,68.69,68.74,136419.0,66.7477,66.8449,66.738,66.7866,136419.0
2024-07-08 10:05:00,68.73,68.77,68.67,68.69,63087.0,66.7769,66.8157,66.7186,66.738,63087.0
2024-07-08 10:10:00,68.69,68.73,68.68,68.7,40532.0,66.738,66.7769,66.7283,66.7477,40532.0
2024-07-08 10:15:00,68.7,68.73,68.6,68.6,47583.0,66.7477,66.7769,66.6506,66.6506,47583.0
2024-07-08 10:20:00,68.6,68.65,68.57,68.64,66425.0,66.6506,66.6992,66.6214,66.6894,66425.0
2024-07-08 10:25:00,68.64,68.66,68.55,68.62,70335.0,66.6894,66.7089,66.602,66.67,70335.0
2024-07-08 10:30:00,68.62,68.62,68.51,68.53,35302.0,66.67,66.67,66.5631,66.5826,35302.0
2024-07-08 10:35:00,68.53,68.57,68.51,68.53,52078.0,66.5826,66.6214,66.5631,66.5826,52078.0
2024-07-08 10:40:00,68.54,68.55,68.49,68.5,37274.0,66.5923,66.602,66.5437,66.5534,37274.0
2024-07-08 10:45:00,68.49,68.49,68.44,68.48,71374.0,66.5437,66.5437,66.4951,66.534,71374.0
2024-07-08 10:50:00,68.48,68.51,68.46,68.48,49833.0,66.534,66.5631,66.5146,66.534,49833.0
2024-07-08 10:55:00,68.48,68.54,68.48,68.48,38431.0,66.534,66.5923,66.534,66.534,38431.0
2024-07-08 11:00:00,68.48,68.48,68.42,68.44,42363.0,66.534,66.534,66.4757,66.4951,42363.0
2024-07-08 11:05:00,68.44,68.56,68.44,68.53,111981.0,66.4951,66.6117,66.4951,66.5826,111981.0
2024-07-08 11:10:00,68.52,68.54,68.47,68.49,47552.0,66.5728,66.5923,66.5243,66.5437,47552.0
2024-07-08 11:15:00,68.48,68.49,68.41,68.42,43510.0,66.534,66.5437,66.466,66.4757,43510.0
2024-07-08 11:20:00,68.42,68.44,68.4,68.41,35533.0,66.4757,66.4951,66.4563,66.466,35533.0
2024-07-08 11:25:00,68.4,68.42,68.35,68.37,61659.0,66.4563,66.4757,66.4077,66.4271,61659.0
2024-07-08 11:30:00,68.37,68.42,68.35,68.41,69918.0,66.4271,66.4757,66.4077,66.466,69918.0
2024-07-08 11:35:00,68.41,68.41,68.37,68.39,43071.0,66.466,66.466,66.4271,66.4465,43071.0
2024-07-08 11:40:00,68.4,68.42,68.38,68.41,41555.0,66.4563,66.4757,66.4368,66.466,41555.0
2024-07-08 11:45:00,68.41,68.46,68.39,68.45,42873.0,66.466,66.5146,66.4465,66.5048,42873.0
2024-07-08 11:50:00,68.46,68.5,68.45,68.49,38248.0,66.5146,66.5534,66.5048,66.5437,38248.0
2024-07-08 11:55:00,68.48,68.5,68.47,68.5,21042.0,66.534,66.5534,66.5243,66.5534,21042.0
2024-07-08 12:00:00,68.49,68.5,68.47,68.5,39261.0,66.5437,66.5534,66.5243,66.5534,39261.0
2024-07-08 12:05:00,68.51,68.6,68.5,68.6,33902.0,66.5631,66.6506,66.5534,66.6506,33902.0
2024-07-08 12:10:00,68.6,68.63,68.57,68.63,27599.0,66.6506,66.6797,66.6214,66.6797,27599.0
2024-07-08 12:15:00,68.64,68.68,68.63,68.67,58595.0,66.6894,66.7283,66.6797,66.7186,58595.0
2024-07-08 12:20:00,68.67,68.7,68.67,68.7,47805.0,66.7186,66.7477,66.7186,66.7477,47805.0
2024-07-08 12:25:00,68.69,68.74,68.69,68.73,41028.0,66.738,66.7866,66.738,66.7769,41028.0
2024-07-08 12:30:00,68.73,68.76,68.72,68.76,30103.0,66.7769,66.806,66.7672,66.806,30103.0
2024-07-08 12:35:00,68.77,68.84,68.76,68.83,44844.0,66.8157,66.8838,66.806,66.874,44844.0
2024-07-08 12:40:00,68.82,68.82,68.79,68.81,25946.0,66.8643,66.8643,66.8352,66.8546,25946.0
2024-07-08 12:45:00,68.8,68.83,68.76,68.76,185270.0,66.8449,66.874,66.806,66.806,185270.0
2024-07-08 12:50:00,68.77,68.77,68.72,68.73,273722.0,66.8157,66.8157,66.7672,66.7769,273722.0
2024-07-08 12:55:00,68.72,68.73,68.71,68.73,42393.0,66.7672,66.7769,66.7574,66.7769,42393.0
2024-07-08 13:00:00,68.73,68.73,68.63,68.64,151843.0,66.7769,66.7769,66.6797,66.6894,151843.0
2024-07-08 13:05:00,68.63,68.66,68.6,68.61,142455.0,66.6797,66.7089,66.6506,66.6603,142455.0
2024-07-08 13:10:00,68.61,68.61,68.57,68.59,126389.0,66.6603,66.6603,66.6214,66.6409,126389.0
2024-07-08 13:15:00,68.59,68.65,68.59,68.65,41975.0,66.6409,66.6992,66.6409,66.6992,41975.0
2024-07-08 13:20:00,68.65,68.65,68.61,68.62,42034.0,66.6992,66.6992,66.6603,66.67,42034.0
2024-07-08 13:25:00,68.62,68.65,68.58,68.59,38495.0,66.67,66.6992,66.6311,66.6409,38495.0
2024-07-08 13:30:00,68.6,68.64,68.59,68.64,30273.0,66.6506,66.6894,66.6409,66.6894,30273.0
2024-07-08 13:35:00,68.63,68.69,68.63,68.67,17206.0,66.6797,66.738,66.6797,66.7186,17206.0
2024-07-08 13:40:00,68.68,68.68,68.64,68.65,34043.0,66.7283,66.7283,66.6894,66.6992,34043.0
2024-07-08 13:45:00,68.65,68.69,68.65,68.68,18930.0,66.6992,66.738,66.6992,66.7283,18930.0
2024-07-08 13:50:00,68.69,68.7,68.66,68.67,22511.0,66.738,66.7477,66.7089,66.7186,22511.0
2024-07-08 13:55:00,68.67,68.69,68.66,68.69,16593.0,66.7186,66.738,66.7089,66.738,16593.0
2024-07-08 14:00:00,68.69,68.69,68.66,68.68,13976.0,66.738,66.738,66.7089,66.7283,13976.0
2024-07-08 14:05:00,68.67,68.69,68.65,68.67,16627.0,66.7186,66.738,66.6992,66.7186,16627.0
2024-07-08 14:10:00,68.68,68.68,68.63,68.63,46383.0,66.7283,66.7283,66.6797,66.6797,46383.0
2024-07-08 14:15:00,68.63,68.65,68.62,68.63,24014.0,66.6797,66.6992,66.67,66.6797,24014.0
2024-07-08 14:20:00,68.63,68.64,68.62,68.63,18405.0,66.6797,66.6894,66.67,66.6797,18405.0
2024-07-08 14:25:00,68.62,68.66,68.61,68.63,65675.0,66.67,66.7089,66.6603,66.6797,65675.0
2024-07-08 14:30:00,68.63,68.68,68.6,68.65,93797.0,66.6797,66.7283,66.6506,66.6992,93797.0
2024-07-08 14:35:00,68.65,68.65,68.6,68.61,16403.0,66.6992,66.6992,66.6506,66.6603,16403.0
2024-07-08 14:40:00,68.61,68.61,68.49,68.5,153478.0,66.6603,66.6603,66.5437,66.5534,153478.0
2024-07-08 14:45:00,68.49,68.52,68.46,68.51,87703.0,66.5437,66.5728,66.5146,66.5631,87703.0
2024-07-08 14:50:00,68.51,68.53,68.5,68.52,22179.0,66.5631,66.5826,66.5534,66.5728,22179.0
2024-07-08 14:55:00,68.52,68.54,68.51,68.51,82609.0,66.5728,66.5923,66.5631,66.5631,82609.0
2024-07-08 15:00:00,68.51,68.55,68.5,68.53,26136.0,66.5631,66.602,66.5534,66.5826,26136.0
2024-07-08 15:05:00,68.53,68.54,68.51,68.52,60224.0,66.5826,66.5923,66.5631,66.5728,60224.0
2024-07-08 15:10:00,68.52,68.56,68.51,68.56,31598.0,66.5728,66.6117,66.5631,66.6117,31598.0
2024-07-08 15:15:00,68.56,68.56,68.51,68.51,34722.0,66.6117,66.6117,66.5631,66.5631,34722.0
2024-07-08 15:20:00,68.51,68.54,68.49,68.53,61288.0,66.5631,66.5923,66.5437,66.5826,61288.0
2024-07-08 15:25:00,68.54,68.55,68.51,68.52,71019.0,66.5923,66.602,66.5631,66.5728,71019.0
2024-07-08 15:30:00,68.52,68.6,68.5,68.55,87126.0,66.5728,66.6506,66.5534,66.602,87126.0
2024-07-08 15:35:00,68.54,68.62,68.54,68.61,107209.0,66.5923,66.67,66.5923,66.6603,107209.0
2024-07-08 15:40:00,68.6,68.61,68.57,68.58,53539.0,66.6506,66.6603,66.6214,66.6311,53539.0
2024-07-08 15:45:00,68.58,68.59,68.51,68.55,122780.0,66.6311,66.6409,66.5631,66.602,122780.0
2024-07-08 15:50:00,68.55,68.57,68.53,68.56,360192.0,66.602,66.6214,66.5826,66.6117,360192.0
2024-07-08 15:55:00,68.56,68.61,68.54,68.61,487901.0,66.6117,66.6603,66.5923,66.6603,487901.0
2024-07-09 09:30:00,68.62,68.68,68.55,68.61,136514.0,66.67,66.7283,66.602,66.6603,136514.0
2024-07-09 09:35:00,68.61,68.83,68.58,68.74,108711.0,66.6603,66.874,66.6311,66.7866,108711.0
2024-07-09 09:40:00,68.74,68.89,68.73,68.81,70071.0,66.7866,66.9323,66.7769,66.8546,70071.0
2024-07-09 09:45:00,68.8,68.9,68.78,68.87,46258.0,66.8449,66.942,66.8255,66.9129,46258.0
2024-07-09 09:50:00,68.88,68.92,68.83,68.9,61038.0,66.9226,66.9615,66.874,66.942,61038.0
2024-07-09 09:55:00,68.9,68.95,68.87,68.89,47786.0,66.942,66.9906,66.9129,66.9323,47786.0
2024-07-09 10:00:00,68.9,69.0,68.87,68.88,160079.0,66.942,67.0392,66.9129,66.9226,160079.0
2024-07-09 10:05:00,68.87,68.88,68.81,68.81,63813.0,66.9129,66.9226,66.8546,66.8546,63813.0
2024-07-09 10:10:00,68.82,68.83,68.73,68.75,98140.0,66.8643,66.874,66.7769,66.7963,98140.0
2024-07-09 10:15:00,68.74,68.74,68.59,68.59,77344.0,66.7866,66.7866,66.6409,66.6409,77344.0
2024-07-09 10:20:00,68.59,68.62,68.55,68.59,58461.0,66.6409,66.67,66.602,66.6409,58461.0
2024-07-09 10:25:00,68.59,68.64,68.55,68.61,52054.0,66.6409,66.6894,66.602,66.6603,52054.0
2024-07-09 10:30:00,68.6,68.64,68.56,68.61,91323.0,66.6506,66.6894,66.6117,66.6603,91323.0
2024-07-09 10:35:00,68.62,68.66,68.59,68.65,44266.0,66.67,66.7089,66.6409,66.6992,44266.0
2024-07-09 10:40:00,68.66,68.73,68.65,68.71,21605.0,66.7089,66.7769,66.6992,66.7574,21605.0
2024-07-09 10:45:00,68.71,68.71,68.66,68.69,72090.0,66.7574,66.7574,66.7089,66.738,72090.0
2024-07-09 10:50:00,68.69,68.69,68.61,68.64,40907.0,66.738,66.738,66.6603,66.6894,40907.0
2024-07-09 10:55:00,68.66,68.74,68.65,68.73,44482.0,66.7089,66.7866,66.6992,66.7769,44482.0
2024-07-09 11:00:00,68.73,68.82,68.7,68.8,59619.0,66.7769,66.8643,66.7477,66.8449,59619.0
2024-07-09 11:05:00,68.81,68.87,68.78,68.81,284514.0,66.8546,66.9129,66.8255,66.8546,284514.0
2024-07-09 11:10:00,68.81,68.92,68.8,68.91,48900.0,66.8546,66.9615,66.8449,66.9518,48900.0
2024-07-09 11:15:00,68.92,68.93,68.84,68.86,31802.0,66.9615,66.9712,66.8838,66.9032,31802.0
2024-07-09 11:20:00,68.85,68.92,68.84,68.89,189103.0,66.8935,66.9615,66.8838,66.9323,189103.0
2024-07-09 11:25:00,68.89,68.9,68.86,68.89,58949.0,66.9323,66.942,66.9032,66.9323,58949.0
2024-07-09 11:30:00,68.89,68.92,68.89,68.92,46538.0,66.9323,66.9615,66.9323,66.9615,46538.0
2024-07-09 11:35:00,68.91,68.93,68.87,68.92,38893.0,66.9518,66.9712,66.9129,66.9615,38893.0
2024-07-09 11:40:00,68.92,68.98,68.91,68.98,29581.0,66.9615,67.0198,66.9518,67.0198,29581.0
2024-07-09 11:45:00,68.98,69.07,68.98,69.06,156688.0,67.0198,67.1072,67.0198,67.0975,156688.0
2024-07-09 11:50:00,69.06,69.08,69.01,69.03,106819.0,67.0975,67.1169,67.0489,67.0684,106819.0
2024-07-09 11:55:00,69.03,69.06,69.01,69.06,45510.0,67.0684,67.0975,67.0489,67.0975,45510.0
2024-07-09 12:00:00,69.06,69.14,69.04,69.11,98115.0,67.0975,67.1752,67.0781,67.1461,98115.0
2024-07-09 12:05:00,69.11,69.11,69.07,69.09,24432.0,67.1461,67.1461,67.1072,67.1266,24432.0
2024-07-09 12:10:00,69.09,69.14,69.08,69.14,54662.0,67.1266,67.1752,67.1169,67.1752,54662.0
2024-07-09 12:15:00,69.14,69.18,69.11,69.18,40132.0,67.1752,67.2141,67.1461,67.2141,40132.0
2024-07-09 12:20:00,69.17,69.21,69.15,69.21,112271.0,67.2044,67.2432,67.1849,67.2432,112271.0
2024-07-09 12:25:00,69.21,69.28,69.19,69.27,61116.0,67.2432,67.3112,67.2238,67.3015,61116.0
2024-07-09 12:30:00,69.27,69.31,69.26,69.3,123845.0,67.3015,67.3404,67.2918,67.3307,123845.0
2024-07-09 12:35:00,69.3,69.3,69.23,69.27,64074.0,67.3307,67.3307,67.2627,67.3015,64074.0
2024-07-09 12:40:00,69.27,69.3,69.25,69.3,131293.0,67.3015,67.3307,67.2821,67.3307,131293.0
2024-07-09 12:45:00,69.3,69.36,69.29,69.33,78668.0,67.3307,67.389,67.321,67.3598,78668.0
2024-07-09 12:50:00,69.32,69.36,69.3,69.34,297123.0,67.3501,67.389,67.3307,67.3695,297123.0
2024-07-09 12:55:00,69.34,69.36,69.33,69.35,313910.0,67.3695,67.389,67.3598,67.3793,313910.0
2024-07-09 13:00:00,69.35,69.4,69.34,69.39,107171.0,67.3793,67.4278,67.3695,67.4181,107171.0
2024-07-09 13:05:00,69.39,69.39,69.3,69.31,126201.0,67.4181,67.4181,67.3307,67.3404,126201.0
2024-07-09 13:10:00,69.32,69.36,69.31,69.31,111478.0,67.3501,67.389,67.3404,67.3404,111478.0
2024-07-09 13:15:00,69.31,69.32,69.17,69.19,136024.0,67.3404,67.3501,67.2044,67.2238,136024.0
2024-07-09 13:20:00,69.19,69.26,69.16,69.25,334859.0,67.2238,67.2918,67.1947,67.2821,334859.0
2024-07-09 13:25:00,69.25,69.28,69.25,69.27,57947.0,67.2821,67.3112,67.2821,67.3015,57947.0
2024-07-09 13:30:00,69.26,69.27,69.19,69.19,155279.0,67.2918,67.3015,67.2238,67.2238,155279.0
2024-07-09 13:35:00,69.2,69.23,69.17,69.18,47965.0,67.2335,67.2627,67.2044,67.2141,47965.0
2024-07-09 13:40:00,69.17,69.18,69.14,69.17,34536.0,67.2044,67.2141,67.1752,67.2044,34536.0
2024-07-09 13:45:00,69.17,69.18,69.09,69.09,122724.0,67.2044,67.2141,67.1266,67.1266,122724.0
2024-07-09 13:50:00,69.1,69.12,69.08,69.11,24387.0,67.1364,67.1558,67.1169,67.1461,24387.0
2024-07-09 13:55:00,69.11,69.11,69.04,69.05,33976.0,67.1461,67.1461,67.0781,67.0878,33976.0
2024-07-09 14:00:00,69.05,69.06,69.02,69.06,23835.0,67.0878,67.0975,67.0586,67.0975,23835.0
2024-07-09 14:05:00,69.06,69.07,69.03,69.05,27325.0,67.0975,67.1072,67.0684,67.0878,27325.0
2024-07-09 14:10:00,69.05,69.05,68.98,68.99,53571.0,67.0878,67.0878,67.0198,67.0295,53571.0
2024-07-09 14:15:00,69.0,69.01,68.89,68.89,87675.0,67.0392,67.0489,66.9323,66.9323,87675.0
2024-07-09 14:20:00,68.89,68.89,68.86,68.86,74166.0,66.9323,66.9323,66.9032,66.9032,74166.0
2024-07-09 14:25:00,68.86,68.87,68.8,68.81,94908.0,66.9032,66.9129,66.8449,66.8546,94908.0
2024-07-09 14:30:00,68.81,68.83,68.72,68.76,815105.0,66.8546,66.874,66.7672,66.806,815105.0
2024-07-09 14:35:00,68.76,68.88,68.76,68.88,253204.0,66.806,66.9226,66.806,66.9226,253204.0
2024-07-09 14:40:00,68.88,68.88,68.83,68.84,437182.0,66.9226,66.9226,66.874,66.8838,437182.0
2024-07-09 14:45:00,68.83,68.88,68.82,68.86,250142.0,66.874,66.9226,66.8643,66.9032,250142.0
2024-07-09 14:50:00,68.87,68.87,68.83,68.83,85616.0,66.9129,66.9129,66.874,66.874,85616.0
2024-07-09 14:55:00,68.84,68.88,68.82,68.87,51150.0,66.8838,66.9226,66.8643,66.9129,51150.0
2024-07-09 15:00:00,68.87,68.87,68.79,68.79,93653.0,66.9129,66.9129,66.8352,66.8352,93653.0
2024-07-09 15:05:00,68.79,68.79,68.73,68.77,215883.0,66.8352,66.8352,66.7769,66.8157,215883.0
2024-07-09 15:10:00,68.77,68.78,68.73,68.76,62761.0,66.8157,66.8255,66.7769,66.806,62761.0
2024-07-09 15:15:00,68.76,68.78,68.73,68.73,70498.0,66.806,66.8255,66.7769,66.7769,70498.0
2024-07-09 15:20:00,68.74,68.78,68.73,68.77,69305.0,66.7866,66.8255,66.7769,66.8157,69305.0
2024-07-09 15:25:00,68.78,68.78,68.73,68.77,57469.0,66.8255,66.8255,66.7769,66.8157,57469.0
2024-07-09 15:30:00,68.78,68.82,68.74,68.81,132764.0,66.8255,66.8643,66.7866,66.8546,132764.0
2024-07-09 15:35:00,68.82,68.91,68.8,68.88,92413.0,66.8643,66.9518,66.8449,66.9226,92413.0
2024-07-09 15:40:00,68.88,68.88,68.81,68.82,43538.0,66.9226,66.9226,66.8546,66.8643,43538.0
2024-07-09 15:45:00,68.83,68.92,68.83,68.88,237294.0,66.874,66.9615,66.874,66.9226,237294.0
2024-07-09 15:50:00,68.88,68.9,68.81,68.82,280948.0,66.9226,66.942,66.8546,66.8643,280948.0
2024-07-09 15:55:00,68.82,68.87,68.79,68.81,544413.0,66.8643,66.9129,66.8352,66.8546,544413.0
2024-07-10 09:30:00,69.02,69.09,68.78,68.79,161406.0,67.0586,67.1266,66.8255,66.8352,161406.0
2024-07-10 09:35:00,68.79,68.83,68.66,68.72,138439.0,66.8352,66.874,66.7089,66.7672,138439.0
2024-07-10 09:40:00,68.71,68.72,68.58,68.68,102330.0,66.7574,66.7672,66.6311,66.7283,102330.0
2024-07-10 09:45:00,68.67,68.73,68.56,68.62,106474.0,66.7186,66.7769,66.6117,66.67,106474.0
2024-07-10 09:50:00,68.61,68.84,68.6,68.81,67390.0,66.6603,66.8838,66.6506,66.8546,67390.0
2024-07-10 09:55:00,68.81,68.82,68.74,68.78,66891.0,66.8546,66.8643,66.7866,66.8255,66891.0
2024-07-10 10:00:00,68.77,68.85,68.75,68.81,66992.0,66.8157,66.8935,66.7963,66.8546,66992.0
2024-07-10 10:05:00,68.81,68.83,68.67,68.68,69393.0,66.8546,66.874,66.7186,66.7283,69393.0
2024-07-10 10:10:00,68.67,68.76,68.66,68.74,72509.0,66.7186,66.806,66.7089,66.7866,72509.0
2024-07-10 10:15:00,68.73,68.75,68.66,68.67,52677.0,66.7769,66.7963,66.7089,66.7186,52677.0
2024-07-10 10:20:00,68.67,68.81,68.67,68.81,57523.0,66.7186,66.8546,66.7186,66.8546,57523.0
2024-07-10 10:25:00,68.81,68.82,68.77,68.79,31147.0,66.8546,66.8643,66.8157,66.8352,31147.0
2024-07-10 10:30:00,68.8,68.84,68.78,68.84,34938.0,66.8449,66.8838,66.8255,66.8838,34938.0
2024-07-10 10:35:00,68.84,68.89,68.82,68.88,49093.0,66.8838,66.9323,66.8643,66.9226,49093.0
2024-07-10 10:40:00,68.88,68.9,68.83,68.89,141238.0,66.9226,66.942,66.874,66.9323,141238.0
2024-07-10 10:45:00,68.9,68.93,68.87,68.88,41744.0,66.942,66.9712,66.9129,66.9226,41744.0
2024-07-10 10:50:00,68.89,68.93,68.86,68.92,27174.0,66.9323,66.9712,66.9032,66.9615,27174.0
2024-07-10 10:55:00,68.91,68.99,68.91,68.97,109071.0,66.9518,67.0295,66.9518,67.0101,109071.0
2024-07-10 11:00:00,68.97,69.03,68.96,68.99,83142.0,67.0101,67.0684,67.0003,67.0295,83142.0
2024-07-10 11:05:00,68.98,69.0,68.94,68.95,33785.0,67.0198,67.0392,66.9809,66.9906,33785.0
2024-07-10 11:10:00,68.94,68.94,68.87,68.88,42316.0,66.9809,66.9809,66.9129,66.9226,42316.0
2024-07-10 11:15:00,68.87,68.9,68.84,68.89,39846.0,66.9129,66.942,66.8838,66.9323,39846.0
2024-07-10 11:20:00,68.89,68.98,68.89,68.96,37732.0,66.9323,67.0198,66.9323,67.0003,37732.0
2024-07-10 11:25:00,68.96,68.98,68.93,68.95,26263.0,67.0003,67.0198,66.9712,66.9906,26263.0
2024-07-10 11:30:00,68.95,68.96,68.88,68.9,38774.0,66.9906,67.0003,66.9226,66.942,38774.0
2024-07-10 11:35:00,68.9,68.91,68.87,68.87,31752.0,66.942,66.9518,66.9129,66.9129,31752.0
2024-07-10 11:40:00,68.88,68.91,68.86,68.91,28976.0,66.9226,66.9518,66.9032,66.9518,28976.0
2024-07-10 11:45:00,68.91,68.92,68.88,68.88,30732.0,66.9518,66.9615,66.9226,66.9226,30732.0
2024-07-10 11:50:00,68.89,68.92,68.87,68.88,35166.0,66.9323,66.9615,66.9129,66.9226,35166.0
2024-07-10 11:55:00,68.88,68.93,68.86,68.93,23500.0,66.9226,66.9712,66.9032,66.9712,23500.0
2024-07-10 12:00:00,68.94,68.97,68.93,68.97,33483.0,66.9809,67.0101,66.9712,67.0101,33483.0
2024-07-10 12:05:00,68.97,69.0,68.95,68.98,31942.0,67.0101,67.0392,66.9906,67.0198,31942.0
2024-07-10 12:10:00,68.99,69.0,68.96,68.99,24021.0,67.0295,67.0392,67.0003,67.0295,24021.0
2024-07-10 12:15:00,69.0,69.02,68.98,69.0,38941.0,67.0392,67.0586,67.0198,67.0392,38941.0
2024-07-10 12:20:00,69.0,69.03,68.97,69.02,24267.0,67.0392,67.0684,67.0101,67.0586,24267.0
2024-07-10 12:25:00,69.03,69.06,69.02,69.04,26331.0,67.0684,67.0975,67.0586,67.0781,26331.0
2024-07-10 12:30:00,69.02,69.02,68.9,68.91,51552.0,67.0586,67.0586,66.942,66.9518,51552.0
2024-07-10 12:35:00,68.9,69.02,68.89,69.02,106230.0,66.942,67.0586,66.9323,67.0586,106230.0
2024-07-10 12:40:00,69.02,69.1,69.0,69.1,102449.0,67.0586,67.1364,67.0392,67.1364,102449.0
2024-07-10 12:45:00,69.1,69.15,69.08,69.14,61585.0,67.1364,67.1849,67.1169,67.1752,61585.0
2024-07-10 12:50:00,69.14,69.17,69.13,69.17,59776.0,67.1752,67.2044,67.1655,67.2044,59776.0
2024-07-10 12:55:00,69.16,69.17,69.13,69.15,52616.0,67.1947,67.2044,67.1655,67.1849,52616.0
2024-07-10 13:00:00,69.15,69.23,69.15,69.23,51172.0,67.1849,67.2627,67.1849,67.2627,51172.0
2024-07-10 13:05:00,69.22,69.25,69.21,69.23,35093.0,67.253,67.2821,67.2432,67.2627,35093.0
2024-07-10 13:10:00,69.23,69.27,69.21,69.27,69196.0,67.2627,67.3015,67.2432,67.3015,69196.0
2024-07-10 13:15:00,69.27,69.28,69.24,69.27,53974.0,67.3015,67.3112,67.2724,67.3015,53974.0
2024-07-10 13:20:00,69.27,69.28,69.21,69.22,69085.0,67.3015,67.3112,67.2432,67.253,69085.0
2024-07-10 13:25:00,69.22,69.22,69.16,69.16,26877.0,67.253,67.253,67.1947,67.1947,26877.0
2024-07-10 13:30:00,69.15,69.16,69.13,69.14,28790.0,67.1849,67.1947,67.1655,67.1752,28790.0
2024-07-10 13:35:00,69.13,69.19,69.13,69.17,23206.0,67.1655,67.2238,67.1655,67.2044,23206.0
2024-07-10 13:40:00,69.18,69.2,69.17,69.19,113560.0,67.2141,67.2335,67.2044,67.2238,113560.0
2024-07-10 13:45:00,69.19,69.21,69.18,69.21,19904.0,67.2238,67.2432,67.2141,67.2432,19904.0
2024-07-10 13:50:00,69.2,69.27,69.2,69.27,27800.0,67.2335,67.3015,67.2335,67.3015,27800.0
2024-07-10 13:55:00,69.27,69.29,69.26,69.28,18717.0,67.3015,67.321,67.2918,67.3112,18717.0
2024-07-10 14:00:00,69.27,69.28,69.18,69.22,22639.0,67.3015,67.3112,67.2141,67.253,22639.0
2024-07-10 14:05:00,69.22,69.22,69.17,69.17,38029.0,67.253,67.253,67.2044,67.2044,38029.0
2024-07-10 14:10:00,69.17,69.19,69.15,69.19,14561.0,67.2044,67.2238,67.1849,67.2238,14561.0
2024-07-10 14:15:00,69.19,69.2,69.17,69.19,38572.0,67.2238,67.2335,67.2044,67.2238,38572.0
2024-07-10 14:20:00,69.2,69.21,69.16,69.17,43373.0,67.2335,67.2432,67.1947,67.2044,43373.0
2024-07-10 14:25:00,69.17,69.18,69.14,69.15,30332.0,67.2044,67.2141,67.1752,67.1849,30332.0
2024-07-10 14:30:00,69.15,69.21,69.14,69.2,45836.0,67.1849,67.2432,67.1752,67.2335,45836.0
2024-07-10 14:35:00,69.2,69.23,69.19,69.22,21078.0,67.2335,67.2627,67.2238,67.253,21078.0
2024-07-10 14:40:00,69.21,69.24,69.2,69.22,29244.0,67.2432,67.2724,67.2335,67.253,29244.0
2024-07-10 14:45:00,69.23,69.31,69.21,69.29,40564.0,67.2627,67.3404,67.2432,67.321,40564.0
2024-07-10 14:50:00,69.3,69.32,69.28,69.31,45089.0,67.3307,67.3501,67.3112,67.3404,45089.0
2024-07-10 14:55:00,69.31,69.34,69.28,69.34,75499.0,67.3404,67.3695,67.3112,67.3695,75499.0
2024-07-10 15:00:00,69.34,69.36,69.3,69.31,68874.0,67.3695,67.389,67.3307,67.3404,68874.0
2024-07-10 15:05:00,69.32,69.35,69.32,69.34,45350.0,67.3501,67.3793,67.3501,67.3695,45350.0
2024-07-10 15:10:00,69.35,69.37,69.33,69.37,65678.0,67.3793,67.3987,67.3598,67.3987,65678.0
2024-07-10 15:15:00,69.37,69.37,69.33,69.34,106723.0,67.3987,67.3987,67.3598,67.3695,106723.0
2024-07-10 15:20:00,69.35,69.38,69.34,69.38,47872.0,67.3793,67.4084,67.3695,67.4084,47872.0
2024-07-10 15:25:00,69.38,69.39,69.32,69.32,43295.0,67.4084,67.4181,67.3501,67.3501,43295.0
2024-07-10 15:30:00,69.33,69.37,69.31,69.35,92170.0,67.3598,67.3987,67.3404,67.3793,92170.0
2024-07-10 15:35:00,69.35,69.35,69.3,69.31,77372.0,67.3793,67.3793,67.3307,67.3404,77372.0
2024-07-10 15:40:00,69.3,69.31,69.2,69.22,238713.0,67.3307,67.3404,67.2335,67.253,238713.0
2024-07-10 15:45:00,69.22,69.31,69.21,69.27,260021.0,67.253,67.3404,67.2432,67.3015,260021.0
2024-07-10 15:50:00,69.28,69.42,69.27,69.39,223911.0,67.3112,67.4473,67.3015,67.4181,223911.0
2024-07-10 15:55:00,69.39,69.49,69.35,69.45,770071.0,67.4181,67.5153,67.3793,67.4764,770071.0
2024-07-11 09:30:00,69.82,69.94,69.79,69.86,657683.0,67.8359,67.9525,67.8068,67.8748,657683.0
2024-07-11 09:35:00,69.87,69.99,69.82,69.89,437698.0,67.8845,68.0011,67.8359,67.9039,437698.0
2024-07-11 09:40:00,69.9,70.01,69.86,70.01,169807.0,67.9136,68.0205,67.8748,68.0205,169807.0
2024-07-11 09:45:00,70.01,70.18,69.95,70.17,300347.0,68.0205,68.1857,67.9622,68.176,300347.0
2024-07-11 09:50:00,70.17,70.27,70.13,70.24,265455.0,68.176,68.2731,68.1371,68.244,265455.0
2024-07-11 09:55:00,70.23,70.32,70.22,70.31,110346.0,68.2343,68.3217,68.2245,68.312,110346.0
2024-07-11 10:00:00,70.31,70.45,70.31,70.44,179124.0,68.312,68.448,68.312,68.4383,179124.0
2024-07-11 10:05:00,70.45,70.52,70.19,70.51,924530.0,68.448,68.516,68.1954,68.5063,924530.0
2024-07-11 10:10:00,70.51,70.62,70.49,70.58,145993.0,68.5063,68.6132,68.4869,68.5743,145993.0
2024-07-11 10:15:00,70.59,70.65,70.54,70.62,371124.0,68.584,68.6423,68.5354,68.6132,371124.0
2024-07-11 10:20:00,70.63,70.64,70.56,70.58,156355.0,68.6229,68.6326,68.5549,68.5743,156355.0
2024-07-11 10:25:00,70.57,70.67,70.55,70.61,166131.0,68.5646,68.6617,68.5452,68.6035,166131.0
2024-07-11 10:30:00,70.61,70.67,70.57,70.64,135007.0,68.6035,68.6617,68.5646,68.6326,135007.0
2024-07-11 10:35:00,70.63,70.63,70.51,70.53,128457.0,68.6229,68.6229,68.5063,68.5257,128457.0
2024-07-11 10:40:00,70.53,70.54,70.42,70.48,133258.0,68.5257,68.5354,68.4189,68.4771,133258.0
2024-07-11 10:45:00,70.48,70.54,70.46,70.5,123464.0,68.4771,68.5354,68.4577,68.4966,123464.0
2024-07-11 10:50:00,70.49,70.52,70.34,70.34,123406.0,68.4869,68.516,68.3411,68.3411,123406.0
2024-07-11 10:55:00,70.35,70.41,70.33,70.41,146383.0,68.3508,68.4091,68.3314,68.4091,146383.0
2024-07-11 11:00:00,70.41,70.56,70.4,70.56,89213.0,68.4091,68.5549,68.3994,68.5549,89213.0
2024-07-11 11:05:00,70.56,70.65,70.52,70.64,175764.0,68.5549,68.6423,68.516,68.6326,175764.0
2024-07-11 11:10:00,70.64,70.66,70.58,70.59,115112.0,68.6326,68.652,68.5743,68.584,115112.0
2024-07-11 11:15:00,70.59,70.65,70.58,70.63,125448.0,68.584,68.6423,68.5743,68.6229,125448.0
2024-07-11 11:20:00,70.63,70.66,70.48,70.53,111274.0,68.6229,68.652,68.4771,68.5257,111274.0
2024-07-11 11:25:00,70.53,70.59,70.49,70.58,80433.0,68.5257,68.584,68.4869,68.5743,80433.0
2024-07-11 11:30:00,70.57,70.63,70.53,70.61,62265.0,68.5646,68.6229,68.5257,68.6035,62265.0
2024-07-11 11:35:00,70.6,70.78,70.6,70.77,308020.0,68.5937,68.7686,68.5937,68.7589,308020.0
2024-07-11 11:40:00,70.77,70.81,70.73,70.81,136989.0,68.7589,68.7978,68.72,68.7978,136989.0
2024-07-11 11:45:00,70.8,70.85,70.78,70.78,184604.0,68.7881,68.8366,68.7686,68.7686,184604.0
2024-07-11 11:50:00,70.77,70.81,70.74,70.76,43886.0,68.7589,68.7978,68.7298,68.7492,43886.0
2024-07-11 11:55:00,70.76,70.8,70.72,70.79,139832.0,68.7492,68.7881,68.7103,68.7783,139832.0
2024-07-11 12:00:00,70.79,70.8,70.63,70.63,190423.0,68.7783,68.7881,68.6229,68.6229,190423.0
2024-07-11 12:05:00,70.62,70.64,70.58,70.61,105680.0,68.6132,68.6326,68.5743,68.6035,105680.0
2024-07-11 12:10:00,70.6,70.61,70.49,70.55,91007.0,68.5937,68.6035,68.4869,68.5452,91007.0
2024-07-11 12:15:00,70.55,70.57,70.45,70.48,118990.0,68.5452,68.5646,68.448,68.4771,118990.0
2024-07-11 12:20:00,70.48,70.54,70.47,70.53,95604.0,68.4771,68.5354,68.4674,68.5257,95604.0
2024-07-11 12:25:00,70.53,70.61,70.53,70.6,53769.0,68.5257,68.6035,68.5257,68.5937,53769.0
2024-07-11 12:30:00,70.61,70.65,70.59,70.63,64075.0,68.6035,68.6423,68.584,68.6229,64075.0
2024-07-11 12:35:00,70.63,70.65,70.55,70.59,69123.0,68.6229,68.6423,68.5452,68.584,69123.0
2024-07-11 12:40:00,70.58,70.64,70.56,70.63,46729.0,68.5743,68.6326,68.5549,68.6229,46729.0
2024-07-11 12:45:00,70.63,70.68,70.61,70.66,73998.0,68.6229,68.6715,68.6035,68.652,73998.0
2024-07-11 12:50:00,70.66,70.74,70.65,70.71,109113.0,68.652,68.7298,68.6423,68.7006,109113.0
2024-07-11 12:55:00,70.7,70.8,70.7,70.77,91418.0,68.6909,68.7881,68.6909,68.7589,91418.0
2024-07-11 13:00:00,70.78,70.79,70.7,70.72,90942.0,68.7686,68.7783,68.6909,68.7103,90942.0
2024-07-11 13:05:00,70.71,70.72,70.66,70.72,68131.0,68.7006,68.7103,68.652,68.7103,68131.0
2024-07-11 13:10:00,70.72,70.74,70.7,70.73,145856.0,68.7103,68.7298,68.6909,68.72,145856.0
2024-07-11 13:15:00,70.72,70.74,70.69,70.73,86582.0,68.7103,68.7298,68.6812,68.72,86582.0
2024-07-11 13:20:00,70.73,70.84,70.73,70.79,210644.0,68.72,68.8269,68.72,68.7783,210644.0
2024-07-11 13:25:00,70.79,70.82,70.79,70.79,56349.0,68.7783,68.8075,68.7783,68.7783,56349.0
2024-07-11 13:30:00,70.79,70.81,70.77,70.79,50661.0,68.7783,68.7978,68.7589,68.7783,50661.0
2024-07-11 13:35:00,70.78,70.81,70.75,70.75,71105.0,68.7686,68.7978,68.7395,68.7395,71105.0
2024-07-11 13:40:00,70.75,70.78,70.74,70.78,53641.0,68.7395,68.7686,68.7298,68.7686,53641.0
2024-07-11 13:45:00,70.77,70.8,70.75,70.78,59116.0,68.7589,68.7881,68.7395,68.7686,59116.0
2024-07-11 13:50:00,70.78,70.84,70.78,70.84,69183.0,68.7686,68.8269,68.7686,68.8269,69183.0
2024-07-11 13:55:00,70.84,70.88,70.81,70.81,168592.0,68.8269,68.8658,68.7978,68.7978,168592.0
2024-07-11 14:00:00,70.81,70.89,70.81,70.88,71197.0,68.7978,68.8755,68.7978,68.8658,71197.0
2024-07-11 14:05:00,70.89,70.93,70.88,70.89,73545.0,68.8755,68.9144,68.8658,68.8755,73545.0
2024-07-11 14:10:00,70.88,70.91,70.85,70.87,76911.0,68.8658,68.8949,68.8366,68.8561,76911.0
2024-07-11 14:15:00,70.87,70.87,70.75,70.76,137091.0,68.8561,68.8561,68.7395,68.7492,137091.0
2024-07-11 14:20:00,70.75,70.76,70.68,70.71,74231.0,68.7395,68.7492,68.6715,68.7006,74231.0
2024-07-11 14:25:00,70.71,70.74,70.69,70.71,51638.0,68.7006,68.7298,68.6812,68.7006,51638.0
2024-07-11 14:30:00,70.72,70.78,70.7,70.75,105584.0,68.7103,68.7686,68.6909,68.7395,105584.0
2024-07-11 14:35:00,70.75,70.78,70.64,70.69,85229.0,68.7395,68.7686,68.6326,68.6812,85229.0
2024-07-11 14:40:00,70.69,70.76,70.68,70.75,72577.0,68.6812,68.7492,68.6715,68.7395,72577.0
2024-07-11 14:45:00,70.75,70.75,70.71,70.75,94790.0,68.7395,68.7395,68.7006,68.7395,94790.0
2024-07-11 14:50:00,70.74,70.76,70.7,70.7,119774.0,68.7298,68.7492,68.6909,68.6909,119774.0
2024-07-11 14:55:00,70.71,70.74,70.7,70.73,77111.0,68.7006,68.7298,68.6909,68.72,77111.0
2024-07-11 15:00:00,70.73,70.73,70.67,70.69,170082.0,68.72,68.72,68.6617,68.6812,170082.0
2024-07-11 15:05:00,70.69,70.69,70.61,70.63,120926.0,68.6812,68.6812,68.6035,68.6229,120926.0
2024-07-11 15:10:00,70.64,70.69,70.64,70.67,83561.0,68.6326,68.6812,68.6326,68.6617,83561.0
2024-07-11 15:15:00,70.67,70.72,70.65,70.69,103385.0,68.6617,68.7103,68.6423,68.6812,103385.0
2024-07-11 15:20:00,70.69,70.72,70.65,70.7,188291.0,68.6812,68.7103,68.6423,68.6909,188291.0
2024-07-11 15:25:00,70.7,70.71,70.67,70.68,144435.0,68.6909,68.7006,68.6617,68.6715,144435.0
2024-07-11 15:30:00,70.68,70.71,70.64,70.67,125305.0,68.6715,68.7006,68.6326,68.6617,125305.0
2024-07-11 15:35:00,70.67,70.7,70.63,70.63,142042.0,68.6617,68.6909,68.6229,68.6229,142042.0
2024-07-11 15:40:00,70.64,70.7,70.62,70.64,223927.0,68.6326,68.6909,68.6132,68.6326,223927.0
2024-07-11 15:45:00,70.65,70.73,70.62,70.7,326383.0,68.6423,68.72,68.6132,68.6909,326383.0
2024-07-11 15:50:00,70.7,70.78,70.69,70.7,566635.0,68.6909,68.7686,68.6812,68.6909,566635.0
2024-07-11 15:55:00,70.69,70.77,70.68,70.72,1016560.0,68.6812,68.7589,68.6715,68.7103,1016560.0
2024-07-12 09:30:00,70.9,70.99,70.68,70.9,233365.0,68.8852,68.9727,68.6715,68.8852,233365.0
2024-07-12 09:35:00,70.89,71.02,70.86,70.97,232636.0,68.8755,69.0018,68.8463,68.9532,232636.0
2024-07-12 09:40:00,70.97,71.12,70.95,71.03,85490.0,68.9532,69.099,68.9338,69.0115,85490.0
2024-07-12 09:45:00,71.03,71.14,71.0,71.05,101715.0,69.0115,69.1184,68.9824,69.031,101715.0
2024-07-12 09:50:00,71.04,71.07,70.96,71.03,57274.0,69.0212,69.0504,68.9435,69.0115,57274.0
2024-07-12 09:55:00,71.03,71.06,70.91,70.92,110847.0,69.0115,69.0407,68.8949,68.9046,110847.0
2024-07-12 10:00:00,70.93,70.98,70.86,70.94,96464.0,68.9144,68.9629,68.8463,68.9241,96464.0
2024-07-12 10:05:00,70.95,71.04,70.93,71.03,75684.0,68.9338,69.0212,68.9144,69.0115,75684.0
2024-07-12 10:10:00,71.04,71.15,71.03,71.14,48591.0,69.0212,69.1281,69.0115,69.1184,48591.0
2024-07-12 10:15:00,71.14,71.26,71.13,71.23,79043.0,69.1184,69.235,69.1087,69.2058,79043.0
2024-07-12 10:20:00,71.23,71.23,71.12,71.15,43022.0,69.2058,69.2058,69.099,69.1281,43022.0
2024-07-12 10:25:00,71.15,71.22,71.09,71.21,98905.0,69.1281,69.1961,69.0698,69.1864,98905.0
2024-07-12 10:30:00,71.22,71.25,71.14,71.15,60404.0,69.1961,69.2253,69.1184,69.1281,60404.0
2024-07-12 10:35:00,71.14,71.17,71.11,71.12,243433.0,69.1184,69.1475,69.0892,69.099,243433.0
2024-07-12 10:40:00,71.11,71.17,71.09,71.13,42412.0,69.0892,69.1475,69.0698,69.1087,42412.0
2024-07-12 10:45:00,71.12,71.24,71.11,71.22,43952.0,69.099,69.2156,69.0892,69.1961,43952.0
2024-07-12 10:50:00,71.22,71.3,71.21,71.27,45598.0,69.1961,69.2738,69.1864,69.2447,45598.0
2024-07-12 10:55:00,71.28,71.31,71.26,71.29,50683.0,69.2544,69.2836,69.235,69.2641,50683.0
2024-07-12 11:00:00,71.3,71.34,71.29,71.29,42713.0,69.2738,69.3127,69.2641,69.2641,42713.0
2024-07-12 11:05:00,71.3,71.37,71.29,71.36,42448.0,69.2738,69.3419,69.2641,69.3321,42448.0
2024-07-12 11:10:00,71.36,71.37,71.31,71.34,82870.0,69.3321,69.3419,69.2836,69.3127,82870.0
2024-07-12 11:15:00,71.35,71.4,71.35,71.39,60412.0,69.3224,69.371,69.3224,69.3613,60412.0
2024-07-12 11:20:00,71.38,71.41,71.36,71.38,47504.0,69.3516,69.3807,69.3321,69.3516,47504.0
2024-07-12 11:25:00,71.37,71.4,71.32,71.37,63916.0,69.3419,69.371,69.2933,69.3419,63916.0
2024-07-12 11:30:00,71.36,71.43,71.36,71.37,47997.0,69.3321,69.4002,69.3321,69.3419,47997.0
2024-07-12 11:35:00,71.37,71.39,71.34,71.35,44947.0,69.3419,69.3613,69.3127,69.3224,44947.0
2024-07-12 11:40:00,71.36,71.4,71.34,71.37,53480.0,69.3321,69.371,69.3127,69.3419,53480.0
2024-07-12 11:45:00,71.38,71.41,71.37,71.41,102890.0,69.3516,69.3807,69.3419,69.3807,102890.0
2024-07-12 11:50:00,71.41,71.46,71.4,71.45,47299.0,69.3807,69.4293,69.371,69.4196,47299.0
2024-07-12 11:55:00,71.45,71.48,71.44,71.47,50743.0,69.4196,69.4487,69.4099,69.439,50743.0
2024-07-12 12:00:00,71.46,71.48,71.38,71.41,86357.0,69.4293,69.4487,69.3516,69.3807,86357.0
2024-07-12 12:05:00,71.41,71.45,71.4,71.44,24081.0,69.3807,69.4196,69.371,69.4099,24081.0
2024-07-12 12:10:00,71.45,71.47,71.41,71.42,43100.0,69.4196,69.439,69.3807,69.3904,43100.0
2024-07-12 12:15:00,71.42,71.5,71.42,71.48,69138.0,69.3904,69.4682,69.3904,69.4487,69138.0
2024-07-12 12:20:00,71.48,71.49,71.45,71.48,21679.0,69.4487,69.4584,69.4196,69.4487,21679.0
2024-07-12 12:25:00,71.49,71.53,71.45,71.53,87766.0,69.4584,69.4973,69.4196,69.4973,87766.0
2024-07-12 12:30:00,71.53,71.54,71.5,71.53,98659.0,69.4973,69.507,69.4682,69.4973,98659.0
2024-07-12 12:35:00,71.52,71.53,71.48,71.51,89780.0,69.4876,69.4973,69.4487,69.4779,89780.0
2024-07-12 12:40:00,71.51,71.54,71.5,71.53,61125.0,69.4779,69.507,69.4682,69.4973,61125.0
2024-07-12 12:45:00,71.53,71.54,71.49,71.49,43122.0,69.4973,69.507,69.4584,69.4584,43122.0
2024-07-12 12:50:00,71.5,71.52,71.49,71.51,35832.0,69.4682,69.4876,69.4584,69.4779,35832.0
2024-07-12 12:55:00,71.51,71.54,71.51,71.53,44316.0,69.4779,69.507,69.4779,69.4973,44316.0
2024-07-12 13:00:00,71.53,71.53,71.49,71.53,42299.0,69.4973,69.4973,69.4584,69.4973,42299.0
2024-07-12 13:05:00,71.52,71.53,71.49,71.5,31727.0,69.4876,69.4973,69.4584,69.4682,31727.0
2024-07-12 13:10:00,71.51,71.54,71.5,71.52,43238.0,69.4779,69.507,69.4682,69.4876,43238.0
2024-07-12 13:15:00,71.52,71.57,71.5,71.57,39279.0,69.4876,69.5362,69.4682,69.5362,39279.0
2024-07-12 13:20:00,71.58,71.62,71.57,71.61,39895.0,69.5459,69.5848,69.5362,69.575,39895.0
2024-07-12 13:25:00,71.61,71.61,71.58,71.59,18871.0,69.575,69.575,69.5459,69.5556,18871.0
2024-07-12 13:30:00,71.59,71.66,71.56,71.63,40909.0,69.5556,69.6236,69.5265,69.5945,40909.0
2024-07-12 13:35:00,71.62,71.66,71.61,71.66,24915.0,69.5848,69.6236,69.575,69.6236,24915.0
2024-07-12 13:40:00,71.66,71.66,71.62,71.63,92857.0,69.6236,69.6236,69.5848,69.5945,92857.0
2024-07-12 13:45:00,71.64,71.66,71.62,71.66,26027.0,69.6042,69.6236,69.5848,69.6236,26027.0
2024-07-12 13:50:00,71.65,71.68,71.63,71.67,29787.0,69.6139,69.643,69.5945,69.6333,29787.0
2024-07-12 13:55:00,71.67,71.7,71.64,71.65,28236.0,69.6333,69.6625,69.6042,69.6139,28236.0
2024-07-12 14:00:00,71.65,71.65,71.6,71.64,35031.0,69.6139,69.6139,69.5653,69.6042,35031.0
2024-07-12 14:05:00,71.63,71.71,71.63,71.71,65686.0,69.5945,69.6722,69.5945,69.6722,65686.0
2024-07-12 14:10:00,71.71,71.73,71.62,71.63,36135.0,69.6722,69.6916,69.5848,69.5945,36135.0
2024-07-12 14:15:00,71.63,71.68,71.63,71.67,22637.0,69.5945,69.643,69.5945,69.6333,22637.0
2024-07-12 14:20:00,71.67,71.67,71.61,71.61,30125.0,69.6333,69.6333,69.575,69.575,30125.0
2024-07-12 14:25:00,71.62,71.66,71.61,71.65,25819.0,69.5848,69.6236,69.575,69.6139,25819.0
2024-07-12 14:30:00,71.66,71.66,71.61,71.63,54517.0,69.6236,69.6236,69.575,69.5945,54517.0
2024-07-12 14:35:00,71.63,71.65,71.58,71.6,82758.0,69.5945,69.6139,69.5459,69.5653,82758.0
2024-07-12 14:40:00,71.6,71.63,71.59,71.61,39083.0,69.5653,69.5945,69.5556,69.575,39083.0
2024-07-12 14:45:00,71.61,71.65,71.6,71.62,32544.0,69.575,69.6139,69.5653,69.5848,32544.0
2024-07-12 14:50:00,71.62,71.62,71.6,71.62,20061.0,69.5848,69.5848,69.5653,69.5848,20061.0
2024-07-12 14:55:00,71.61,71.64,71.61,71.62,106649.0,69.575,69.6042,69.575,69.5848,106649.0
2024-07-12 15:00:00,71.61,71.63,71.56,71.59,53828.0,69.575,69.5945,69.5265,69.5556,53828.0
2024-07-12 15:05:00,71.58,71.6,71.57,71.58,56659.0,69.5459,69.5653,69.5362,69.5459,56659.0
2024-07-12 15:10:00,71.58,71.64,71.56,71.62,395027.0,69.5459,69.6042,69.5265,69.5848,395027.0
2024-07-12 15:15:00,71.63,71.66,71.62,71.65,78526.0,69.5945,69.6236,69.5848,69.6139,78526.0
2024-07-12 15:20:00,71.65,71.66,71.61,71.62,108356.0,69.6139,69.6236,69.575,69.5848,108356.0
2024-07-12 15:25:00,71.62,71.63,71.58,71.59,32550.0,69.5848,69.5945,69.5459,69.5556,32550.0
2024-07-12 15:30:00,71.58,71.63,71.56,71.63,147630.0,69.5459,69.5945,69.5265,69.5945,147630.0
2024-07-12 15:35:00,71.61,71.61,71.54,71.55,102041.0,69.575,69.575,69.507,69.5167,102041.0
2024-07-12 15:40:00,71.54,71.55,71.45,71.47,164513.0,69.507,69.5167,69.4196,69.439,164513.0
2024-07-12 15:45:00,71.47,71.48,71.4,71.41,86195.0,69.439,69.4487,69.371,69.3807,86195.0
2024-07-12 15:50:00,71.4,71.45,71.35,71.38,654064.0,69.371,69.4196,69.3224,69.3516,654064.0
2024-07-12 15:55:00,71.37,71.38,71.19,71.26,835993.0,69.3419,69.3516,69.167,69.235,835993.0
2024-07-15 09:30:00,70.49,70.68,70.24,70.35,667224.0,68.4869,68.6715,68.244,68.3508,667224.0
2024-07-15 09:35:00,70.34,70.38,70.14,70.19,408506.0,68.3411,68.38,68.1468,68.1954,408506.0
2024-07-15 09:40:00,70.2,70.27,70.11,70.24,277356.0,68.2051,68.2731,68.1177,68.244,277356.0
2024-07-15 09:45:00,70.23,70.25,70.09,70.13,191693.0,68.2343,68.2537,68.0982,68.1371,191693.0
2024-07-15 09:50:00,70.12,70.13,69.92,69.97,166111.0,68.1274,68.1371,67.9331,67.9816,166111.0
2024-07-15 09:55:00,69.97,70.05,69.92,69.99,174331.0,67.9816,68.0594,67.9331,68.0011,174331.0
2024-07-15 10:00:00,69.99,70.1,69.95,69.95,184259.0,68.0011,68.1079,67.9622,67.9622,184259.0
2024-07-15 10:05:00,69.95,69.97,69.87,69.93,157864.0,67.9622,67.9816,67.8845,67.9428,157864.0
2024-07-15 10:10:00,69.92,69.97,69.88,69.92,135945.0,67.9331,67.9816,67.8942,67.9331,135945.0
2024-07-15 10:15:00,69.92,70.0,69.9,69.96,176402.0,67.9331,68.0108,67.9136,67.9719,176402.0
2024-07-15 10:20:00,69.96,69.98,69.9,69.93,143225.0,67.9719,67.9914,67.9136,67.9428,143225.0
2024-07-15 10:25:00,69.93,69.93,69.8,69.83,140976.0,67.9428,67.9428,67.8165,67.8456,140976.0
2024-07-15 10:30:00,69.84,69.91,69.79,69.87,104524.0,67.8553,67.9233,67.8068,67.8845,104524.0
2024-07-15 10:35:00,69.87,69.88,69.71,69.72,84644.0,67.8845,67.8942,67.729,67.7387,84644.0
2024-07-15 10:40:00,69.72,69.76,69.68,69.69,160551.0,67.7387,67.7776,67.6999,67.7096,160551.0
2024-07-15 10:45:00,69.7,69.82,69.68,69.72,152658.0,67.7193,67.8359,67.6999,67.7387,152658.0
2024-07-15 10:50:00,69.72,69.85,69.66,69.84,125339.0,67.7387,67.8651,67.6805,67.8553,125339.0
2024-07-15 10:55:00,69.84,69.94,69.84,69.94,178515.0,67.8553,67.9525,67.8553,67.9525,178515.0
2024-07-15 11:00:00,69.93,69.98,69.86,69.89,150680.0,67.9428,67.9914,67.8748,67.9039,150680.0
2024-07-15 11:05:00,69.9,69.91,69.84,69.86,74326.0,67.9136,67.9233,67.8553,67.8748,74326.0
2024-07-15 11:10:00,69.86,69.89,69.85,69.87,123515.0,67.8748,67.9039,67.8651,67.8845,123515.0
2024-07-15 11:15:00,69.87,69.87,69.72,69.73,112472.0,67.8845,67.8845,67.7387,67.7485,112472.0
2024-07-15 11:20:00,69.73,69.78,69.69,69.77,113222.0,67.7485,67.797,67.7096,67.7873,113222.0
2024-07-15 11:25:00,69.77,69.77,69.7,69.75,137694.0,67.7873,67.7873,67.7193,67.7679,137694.0
2024-07-15 11:30:00,69.75,69.77,69.59,69.63,144721.0,67.7679,67.7873,67.6124,67.6513,144721.0
2024-07-15 11:35:00,69.63,69.68,69.57,69.58,198144.0,67.6513,67.6999,67.593,67.6027,198144.0
2024-07-15 11:40:00,69.58,69.65,69.56,69.65,152443.0,67.6027,67.6707,67.5833,67.6707,152443.0
2024-07-15 11:45:00,69.64,69.66,69.59,69.61,197236.0,67.661,67.6805,67.6124,67.6319,197236.0
2024-07-15 11:50:00,69.61,69.71,69.6,69.7,103623.0,67.6319,67.729,67.6222,67.7193,103623.0
2024-07-15 11:55:00,69.71,69.73,69.66,69.7,193892.0,67.729,67.7485,67.6805,67.7193,193892.0
2024-07-15 12:00:00,69.71,69.78,69.7,69.76,160491.0,67.729,67.797,67.7193,67.7776,160491.0
2024-07-15 12:05:00,69.76,69.9,69.74,69.88,100415.0,67.7776,67.9136,67.7582,67.8942,100415.0
2024-07-15 12:10:00,69.89,69.98,69.89,69.98,96669.0,67.9039,67.9914,67.9039,67.9914,96669.0
2024-07-15 12:15:00,69.98,70.06,69.93,70.04,57054.0,67.9914,68.0691,67.9428,68.0497,57054.0
2024-07-15 12:20:00,70.05,70.05,70.0,70.03,65228.0,68.0594,68.0594,68.0108,68.0399,65228.0
2024-07-15 12:25:00,70.04,70.04,69.98,69.98,42794.0,68.0497,68.0497,67.9914,67.9914,42794.0
2024-07-15 12:30:00,69.97,69.97,69.88,69.94,51578.0,67.9816,67.9816,67.8942,67.9525,51578.0
2024-07-15 12:35:00,69.94,69.99,69.92,69.97,36260.0,67.9525,68.0011,67.9331,67.9816,36260.0
2024-07-15 12:40:00,69.97,70.07,69.94,70.01,315137.0,67.9816,68.0788,67.9525,68.0205,315137.0
2024-07-15 12:45:00,70.02,70.02,69.9,69.94,67883.0,68.0302,68.0302,67.9136,67.9525,67883.0
2024-07-15 12:50:00,69.94,69.96,69.89,69.95,46585.0,67.9525,67.9719,67.9039,67.9622,46585.0
2024-07-15 12:55:00,69.95,69.96,69.9,69.92,43356.0,67.9622,67.9719,67.9136,67.9331,43356.0
2024-07-15 13:00:00,69.91,69.94,69.87,69.91,100787.0,67.9233,67.9525,67.8845,67.9233,100787.0
2024-07-15 13:05:00,69.91,70.03,69.88,70.03,53871.0,67.9233,68.0399,67.8942,68.0399,53871.0
2024-07-15 13:10:00,70.03,70.04,69.92,69.93,152639.0,68.0399,68.0497,67.9331,67.9428,152639.0
2024-07-15 13:15:00,69.93,69.97,69.93,69.96,64665.0,67.9428,67.9816,67.9428,67.9719,64665.0
2024-07-15 13:20:00,69.95,69.95,69.88,69.91,282402.0,67.9622,67.9622,67.8942,67.9233,282402.0
2024-07-15 13:25:00,69.91,69.92,69.79,69.81,258341.0,67.9233,67.9331,67.8068,67.8262,258341.0
2024-07-15 13:30:00,69.8,69.81,69.69,69.7,196326.0,67.8165,67.8262,67.7096,67.7193,196326.0
2024-07-15 13:35:00,69.7,69.84,69.69,69.8,151534.0,67.7193,67.8553,67.7096,67.8165,151534.0
2024-07-15 13:40:00,69.79,69.83,69.76,69.78,96672.0,67.8068,67.8456,67.7776,67.797,96672.0
2024-07-15 13:45:00,69.78,69.82,69.75,69.8,83254.0,67.797,67.8359,67.7679,67.8165,83254.0
2024-07-15 13:50:00,69.8,69.87,69.77,69.87,87299.0,67.8165,67.8845,67.7873,67.8845,87299.0
2024-07-15 13:55:00,69.87,69.94,69.86,69.89,342381.0,67.8845,67.9525,67.8748,67.9039,342381.0
2024-07-15 14:00:00,69.9,69.9,69.75,69.77,44814.0,67.9136,67.9136,67.7679,67.7873,44814.0
2024-07-15 14:05:00,69.77,69.77,69.7,69.73,79321.0,67.7873,67.7873,67.7193,67.7485,79321.0
2024-07-15 14:10:00,69.73,69.73,69.67,69.69,151689.0,67.7485,67.7485,67.6902,67.7096,151689.0
2024-07-15 14:15:00,69.69,69.71,69.66,69.69,74292.0,67.7096,67.729,67.6805,67.7096,74292.0
2024-07-15 14:20:00,69.69,69.71,69.66,69.68,36445.0,67.7096,67.729,67.6805,67.6999,36445.0
2024-07-15 14:25:00,69.69,69.74,69.69,69.72,41273.0,67.7096,67.7582,67.7096,67.7387,41273.0
2024-07-15 14:30:00,69.72,69.73,69.67,69.68,71300.0,67.7387,67.7485,67.6902,67.6999,71300.0
2024-07-15 14:35:00,69.68,69.69,69.6,69.62,86318.0,67.6999,67.7096,67.6222,67.6416,86318.0
2024-07-15 14:40:00,69.62,69.64,69.59,69.61,153762.0,67.6416,67.661,67.6124,67.6319,153762.0
2024-07-15 14:45:00,69.62,69.64,69.58,69.59,103530.0,67.6416,67.661,67.6027,67.6124,103530.0
2024-07-15 14:50:00,69.59,69.6,69.57,69.59,93991.0,67.6124,67.6222,67.593,67.6124,93991.0
2024-07-15 14:55:00,69.59,69.63,69.58,69.61,75393.0,67.6124,67.6513,67.6027,67.6319,75393.0
2024-07-15 15:00:00,69.61,69.62,69.57,69.58,134134.0,67.6319,67.6416,67.593,67.6027,134134.0
2024-07-15 15:05:00,69.58,69.59,69.52,69.56,86246.0,67.6027,67.6124,67.5444,67.5833,86246.0
2024-07-15 15:10:00,69.56,69.58,69.54,69.56,114794.0,67.5833,67.6027,67.5639,67.5833,114794.0
2024-07-15 15:15:00,69.57,69.58,69.56,69.56,62963.0,67.593,67.6027,67.5833,67.5833,62963.0
2024-07-15 15:20:00,69.56,69.58,69.55,69.56,181474.0,67.5833,67.6027,67.5736,67.5833,181474.0
2024-07-15 15:25:00,69.56,69.58,69.49,69.51,95429.0,67.5833,67.6027,67.5153,67.5347,95429.0
2024-07-15 15:30:00,69.51,69.56,69.5,69.52,134444.0,67.5347,67.5833,67.525,67.5444,134444.0
2024-07-15 15:35:00,69.53,69.55,69.49,69.5,165701.0,67.5541,67.5736,67.5153,67.525,165701.0
2024-07-15 15:40:00,69.5,69.53,69.47,69.47,197823.0,67.525,67.5541,67.4958,67.4958,197823.0
2024-07-15 15:45:00,69.47,69.48,69.41,69.44,354845.0,67.4958,67.5056,67.4376,67.4667,354845.0
2024-07-15 15:50:00,69.44,69.52,69.43,69.52,571723.0,67.4667,67.5444,67.457,67.5444,571723.0
2024-07-15 15:55:00,69.52,69.55,69.49,69.55,958126.0,67.5444,67.5736,67.5153,67.5736,958126.0
2024-07-16 09:30:00,69.95,70.05,69.79,69.84,291464.0,67.9622,68.0594,67.8068,67.8553,291464.0
2024-07-16 09:35:00,69.84,69.96,69.78,69.84,177243.0,67.8553,67.9719,67.797,67.8553,177243.0
2024-07-16 09:40:00,69.84,69.93,69.74,69.93,112021.0,67.8553,67.9428,67.7582,67.9428,112021.0
2024-07-16 09:45:00,69.93,70.02,69.91,69.91,116853.0,67.9428,68.0302,67.9233,67.9233,116853.0
2024-07-16 09:50:00,69.91,70.02,69.89,69.95,85331.0,67.9233,68.0302,67.9039,67.9622,85331.0
2024-07-16 09:55:00,69.96,70.13,69.95,70.11,72758.0,67.9719,68.1371,67.9622,68.1177,72758.0
2024-07-16 10:00:00,70.11,70.16,70.05,70.08,75653.0,68.1177,68.1662,68.0594,68.0885,75653.0
2024-07-16 10:05:00,70.09,70.19,70.09,70.13,122120.0,68.0982,68.1954,68.0982,68.1371,122120.0
2024-07-16 10:10:00,70.15,70.16,70.0,70.01,76633.0,68.1565,68.1662,68.0108,68.0205,76633.0
2024-07-16 10:15:00,70.01,70.11,69.99,70.03,59407.0,68.0205,68.1177,68.0011,68.0399,59407.0
2024-07-16 10:20:00,70.03,70.04,69.96,70.01,85014.0,68.0399,68.0497,67.9719,68.0205,85014.0
2024-07-16 10:25:00,70.02,70.08,70.0,70.03,82768.0,68.0302,68.0885,68.0108,68.0399,82768.0
2024-07-16 10:30:00,70.03,70.04,69.95,69.96,41487.0,68.0399,68.0497,67.9622,67.9719,41487.0
2024-07-16 10:35:00,69.97,70.03,69.93,69.94,78170.0,67.9816,68.0399,67.9428,67.9525,78170.0
2024-07-16 10:40:00,69.94,69.95,69.78,69.82,70723.0,67.9525,67.9622,67.797,67.8359,70723.0
2024-07-16 10:45:00,69.81,69.82,69.75,69.81,47908.0,67.8262,67.8359,67.7679,67.8262,47908.0
2024-07-16 10:50:00,69.8,69.89,69.79,69.86,35341.0,67.8165,67.9039,67.8068,67.8748,35341.0
2024-07-16 10:55:00,69.85,69.86,69.8,69.83,39629.0,67.8651,67.8748,67.8165,67.8456,39629.0
2024-07-16 11:00:00,69.83,69.86,69.82,69.84,35436.0,67.8456,67.8748,67.8359,67.8553,35436.0
2024-07-16 11:05:00,69.85,69.87,69.83,69.87,56386.0,67.8651,67.8845,67.8456,67.8845,56386.0
2024-07-16 11:10:00,69.86,69.95,69.85,69.91,67458.0,67.8748,67.9622,67.8651,67.9233,67458.0
2024-07-16 11:15:00,69.91,69.92,69.88,69.88,38576.0,67.9233,67.9331,67.8942,67.8942,38576.0
2024-07-16 11:20:00,69.87,69.91,69.76,69.82,53800.0,67.8845,67.9233,67.7776,67.8359,53800.0
2024-07-16 11:25:00,69.81,69.87,69.81,69.86,42672.0,67.8262,67.8845,67.8262,67.8748,42672.0
2024-07-16 11:30:00,69.86,69.9,69.83,69.9,41192.0,67.8748,67.9136,67.8456,67.9136,41192.0
2024-07-16 11:35:00,69.89,69.93,69.88,69.9,38816.0,67.9039,67.9428,67.8942,67.9136,38816.0
2024-07-16 11:40:00,69.9,69.93,69.88,69.93,45112.0,67.9136,67.9428,67.8942,67.9428,45112.0
2024-07-16 11:45:00,69.93,69.94,69.9,69.92,35098.0,67.9428,67.9525,67.9136,67.9331,35098.0
2024-07-16 11:50:00,69.92,70.0,69.91,69.98,42781.0,67.9331,68.0108,67.9233,67.9914,42781.0
2024-07-16 11:55:00,69.98,70.06,69.97,70.0,41548.0,67.9914,68.0691,67.9816,68.0108,41548.0
2024-07-16 12:00:00,70.0,70.06,69.98,70.06,63654.0,68.0108,68.0691,67.9914,68.0691,63654.0
2024-07-16 12:05:00,70.06,70.16,70.05,70.13,435173.0,68.0691,68.1662,68.0594,68.1371,435173.0
2024-07-16 12:10:00,70.13,70.17,70.11,70.13,187957.0,68.1371,68.176,68.1177,68.1371,187957.0
2024-07-16 12:15:00,70.13,70.19,70.12,70.13,67790.0,68.1371,68.1954,68.1274,68.1371,67790.0
2024-07-16 12:20:00,70.14,70.15,70.11,70.13,35806.0,68.1468,68.1565,68.1177,68.1371,35806.0
2024-07-16 12:25:00,70.12,70.13,70.05,70.08,58744.0,68.1274,68.1371,68.0594,68.0885,58744.0
2024-07-16 12:30:00,70.07,70.17,70.07,70.16,65566.0,68.0788,68.176,68.0788,68.1662,65566.0
2024-07-16 12:35:00,70.16,70.16,70.1,70.11,40088.0,68.1662,68.1662,68.1079,68.1177,40088.0
2024-07-16 12:40:00,70.1,70.12,70.06,70.08,84116.0,68.1079,68.1274,68.0691,68.0885,84116.0
2024-07-16 12:45:00,70.08,70.13,70.08,70.11,26916.0,68.0885,68.1371,68.0885,68.1177,26916.0
2024-07-16 12:50:00,70.11,70.12,70.07,70.1,20057.0,68.1177,68.1274,68.0788,68.1079,20057.0
2024-07-16 12:55:00,70.1,70.1,70.05,70.07,44100.0,68.1079,68.1079,68.0594,68.0788,44100.0
2024-07-16 13:00:00,70.07,70.12,70.06,70.09,20596.0,68.0788,68.1274,68.0691,68.0982,20596.0
2024-07-16 13:05:00,70.1,70.15,70.1,70.12,43571.0,68.1079,68.1565,68.1079,68.1274,43571.0
2024-07-16 13:10:00,70.11,70.11,69.99,70.01,28748.0,68.1177,68.1177,68.0011,68.0205,28748.0
2024-07-16 13:15:00,70.0,70.0,69.92,69.95,65751.0,68.0108,68.0108,67.9331,67.9622,65751.0
2024-07-16 13:20:00,69.95,70.0,69.94,69.98,35777.0,67.9622,68.0108,67.9525,67.9914,35777.0
2024-07-16 13:25:00,69.98,70.04,69.98,70.03,20370.0,67.9914,68.0497,67.9914,68.0399,20370.0
2024-07-16 13:30:00,70.03,70.08,70.02,70.07,31431.0,68.0399,68.0885,68.0302,68.0788,31431.0
2024-07-16 13:35:00,70.08,70.11,70.04,70.05,38749.0,68.0885,68.1177,68.0497,68.0594,38749.0
2024-07-16 13:40:00,70.05,70.07,70.03,70.06,27553.0,68.0594,68.0788,68.0399,68.0691,27553.0
2024-07-16 13:45:00,70.06,70.08,70.04,70.08,36669.0,68.0691,68.0885,68.0497,68.0885,36669.0
2024-07-16 13:50:00,70.07,70.11,70.03,70.11,28182.0,68.0788,68.1177,68.0399,68.1177,28182.0
2024-07-16 13:55:00,70.11,70.11,70.05,70.05,50376.0,68.1177,68.1177,68.0594,68.0594,50376.0
2024-07-16 14:00:00,70.05,70.11,70.03,70.09,37553.0,68.0594,68.1177,68.0399,68.0982,37553.0
2024-07-16 14:05:00,70.1,70.11,70.08,70.08,19841.0,68.1079,68.1177,68.0885,68.0885,19841.0
2024-07-16 14:10:00,70.09,70.14,70.07,70.07,52853.0,68.0982,68.1468,68.0788,68.0788,52853.0
2024-07-16 14:15:00,70.07,70.07,70.02,70.04,43738.0,68.0788,68.0788,68.0302,68.0497,43738.0
2024-07-16 14:20:00,70.04,70.09,70.02,70.04,53917.0,68.0497,68.0982,68.0302,68.0497,53917.0
2024-07-16 14:25:00,70.04,70.07,70.02,70.02,29386.0,68.0497,68.0788,68.0302,68.0302,29386.0
2024-07-16 14:30:00,70.02,70.07,70.01,70.06,19822.0,68.0302,68.0788,68.0205,68.0691,19822.0
2024-07-16 14:35:00,70.06,70.1,70.03,70.1,35869.0,68.0691,68.1079,68.0399,68.1079,35869.0
2024-07-16 14:40:00,70.1,70.1,70.07,70.1,22232.0,68.1079,68.1079,68.0788,68.1079,22232.0
2024-07-16 14:45:00,70.09,70.1,70.05,70.08,33899.0,68.0982,68.1079,68.0594,68.0885,33899.0
2024-07-16 14:50:00,70.08,70.11,70.07,70.09,50901.0,68.0885,68.1177,68.0788,68.0982,50901.0
2024-07-16 14:55:00,70.08,70.1,70.05,70.06,39033.0,68.0885,68.1079,68.0594,68.0691,39033.0
2024-07-16 15:00:00,70.06,70.07,70.0,70.01,109245.0,68.0691,68.0788,68.0108,68.0205,109245.0
2024-07-16 15:05:00,70.02,70.02,69.98,70.01,57257.0,68.0302,68.0302,67.9914,68.0205,57257.0
2024-07-16 15:10:00,70.0,70.0,69.96,69.97,48815.0,68.0108,68.0108,67.9719,67.9816,48815.0
2024-07-16 15:15:00,69.97,69.97,69.93,69.94,50971.0,67.9816,67.9816,67.9428,67.9525,50971.0
2024-07-16 15:20:00,69.94,69.98,69.93,69.98,58882.0,67.9525,67.9914,67.9428,67.9914,58882.0
2024-07-16 15:25:00,69.97,70.06,69.96,70.04,44854.0,67.9816,68.0691,67.9719,68.0497,44854.0
2024-07-16 15:30:00,70.04,70.11,70.04,70.08,46619.0,68.0497,68.1177,68.0497,68.0885,46619.0
2024-07-16 15:35:00,70.08,70.12,70.06,70.09,87766.0,68.0885,68.1274,68.0691,68.0982,87766.0
2024-07-16 15:40:00,70.09,70.12,70.07,70.11,81308.0,68.0982,68.1274,68.0788,68.1177,81308.0
2024-07-16 15:45:00,70.11,70.16,70.09,70.11,204284.0,68.1177,68.1662,68.0982,68.1177,204284.0
2024-07-16 15:50:00,70.12,70.16,70.06,70.08,491623.0,68.1274,68.1662,68.0691,68.0885,491623.0
2024-07-16 15:55:00,70.07,70.11,70.05,70.07,753836.0,68.0788,68.1177,68.0594,68.0788,753836.0
2024-07-17 09:30:00,70.03,70.14,69.82,70.13,295424.0,68.0399,68.1468,67.8359,68.1371,295424.0
2024-07-17 09:35:00,70.13,70.38,70.08,70.2,209434.0,68.1371,68.38,68.0885,68.2051,209434.0
2024-07-17 09:40:00,70.22,70.37,70.19,70.37,108887.0,68.2245,68.3703,68.1954,68.3703,108887.0
2024-07-17 09:45:00,70.38,70.57,70.34,70.48,129370.0,68.38,68.5646,68.3411,68.4771,129370.0
2024-07-17 09:50:00,70.49,70.64,70.48,70.58,113109.0,68.4869,68.6326,68.4771,68.5743,113109.0
2024-07-17 09:55:00,70.59,70.66,70.54,70.56,83905.0,68.584,68.652,68.5354,68.5549,83905.0
2024-07-17 10:00:00,70.56,70.61,70.46,70.61,81687.0,68.5549,68.6035,68.4577,68.6035,81687.0
2024-07-17 10:05:00,70.61,70.64,70.53,70.62,134282.0,68.6035,68.6326,68.5257,68.6132,134282.0
2024-07-17 10:10:00,70.62,70.93,70.6,70.89,278584.0,68.6132,68.9144,68.5937,68.8755,278584.0
2024-07-17 10:15:00,70.87,71.0,70.83,70.97,287094.0,68.8561,68.9824,68.8172,68.9532,287094.0
2024-07-17 10:20:00,70.97,70.98,70.76,70.77,233095.0,68.9532,68.9629,68.7492,68.7589,233095.0
2024-07-17 10:25:00,70.76,70.81,70.7,70.76,132216.0,68.7492,68.7978,68.6909,68.7492,132216.0
2024-07-17 10:30:00,70.77,70.8,70.7,70.76,106145.0,68.7589,68.7881,68.6909,68.7492,106145.0
2024-07-17 10:35:00,70.76,70.8,70.59,70.6,261284.0,68.7492,68.7881,68.584,68.5937,261284.0
2024-07-17 10:40:00,70.59,70.64,70.56,70.61,149381.0,68.584,68.6326,68.5549,68.6035,149381.0
2024-07-17 10:45:00,70.61,70.68,70.58,70.67,293246.0,68.6035,68.6715,68.5743,68.6617,293246.0
2024-07-17 10:50:00,70.68,70.78,70.65,70.77,87457.0,68.6715,68.7686,68.6423,68.7589,87457.0
2024-07-17 10:55:00,70.75,70.78,70.67,70.67,102924.0,68.7395,68.7686,68.6617,68.6617,102924.0
2024-07-17 11:00:00,70.67,70.69,70.58,70.59,107920.0,68.6617,68.6812,68.5743,68.584,107920.0
2024-07-17 11:05:00,70.61,70.7,70.6,70.67,64964.0,68.6035,68.6909,68.5937,68.6617,64964.0
2024-07-17 11:10:00,70.67,70.68,70.53,70.54,122127.0,68.6617,68.6715,68.5257,68.5354,122127.0
2024-07-17 11:15:00,70.54,70.58,70.51,70.55,114263.0,68.5354,68.5743,68.5063,68.5452,114263.0
2024-07-17 11:20:00,70.55,70.59,70.5,70.53,97464.0,68.5452,68.584,68.4966,68.5257,97464.0
2024-07-17 11:25:00,70.53,70.59,70.52,70.59,61767.0,68.5257,68.584,68.516,68.584,61767.0
2024-07-17 11:30:00,70.59,70.6,70.54,70.56,84190.0,68.584,68.5937,68.5354,68.5549,84190.0
2024-07-17 11:35:00,70.57,70.64,70.54,70.64,83507.0,68.5646,68.6326,68.5354,68.6326,83507.0
2024-07-17 11:40:00,70.64,70.69,70.61,70.68,135680.0,68.6326,68.6812,68.6035,68.6715,135680.0
2024-07-17 11:45:00,70.68,70.7,70.64,70.7,85625.0,68.6715,68.6909,68.6326,68.6909,85625.0
2024-07-17 11:50:00,70.71,70.71,70.62,70.63,98323.0,68.7006,68.7006,68.6132,68.6229,98323.0
2024-07-17 11:55:00,70.64,70.66,70.61,70.63,107779.0,68.6326,68.652,68.6035,68.6229,107779.0
2024-07-17 12:00:00,70.63,70.67,70.54,70.56,124058.0,68.6229,68.6617,68.5354,68.5549,124058.0
2024-07-17 12:05:00,70.56,70.61,70.51,70.6,67690.0,68.5549,68.6035,68.5063,68.5937,67690.0
2024-07-17 12:10:00,70.6,70.63,70.52,70.52,91528.0,68.5937,68.6229,68.516,68.516,91528.0
2024-07-17 12:15:00,70.52,70.56,70.5,70.52,82538.0,68.516,68.5549,68.4966,68.516,82538.0
2024-07-17 12:20:00,70.52,70.62,70.51,70.62,104216.0,68.516,68.6132,68.5063,68.6132,104216.0
2024-07-17 12:25:00,70.62,70.66,70.58,70.59,98715.0,68.6132,68.652,68.5743,68.584,98715.0
2024-07-17 12:30:00,70.59,70.64,70.57,70.59,109716.0,68.584,68.6326,68.5646,68.584,109716.0
2024-07-17 12:35:00,70.59,70.63,70.57,70.61,109646.0,68.584,68.6229,68.5646,68.6035,109646.0
2024-07-17 12:40:00,70.61,70.62,70.49,70.53,141208.0,68.6035,68.6132,68.4869,68.5257,141208.0
2024-07-17 12:45:00,70.53,70.6,70.51,70.58,147143.0,68.5257,68.5937,68.5063,68.5743,147143.0
2024-07-17 12:50:00,70.58,70.58,70.46,70.51,207058.0,68.5743,68.5743,68.4577,68.5063,207058.0
2024-07-17 12:55:00,70.51,70.53,70.47,70.5,75210.0,68.5063,68.5257,68.4674,68.4966,75210.0
2024-07-17 13:00:00,70.5,70.51,70.45,70.47,73025.0,68.4966,68.5063,68.448,68.4674,73025.0
2024-07-17 13:05:00,70.47,70.52,70.44,70.48,68403.0,68.4674,68.516,68.4383,68.4771,68403.0
2024-07-17 13:10:00,70.49,70.56,70.47,70.53,59018.0,68.4869,68.5549,68.4674,68.5257,59018.0
2024-07-17 13:15:00,70.53,70.54,70.47,70.52,68270.0,68.5257,68.5354,68.4674,68.516,68270.0
2024-07-17 13:20:00,70.51,70.54,70.46,70.47,62932.0,68.5063,68.5354,68.4577,68.4674,62932.0
2024-07-17 13:25:00,70.47,70.5,70.43,70.44,71468.0,68.4674,68.4966,68.4286,68.4383,71468.0
2024-07-17 13:30:00,70.44,70.5,70.36,70.37,71683.0,68.4383,68.4966,68.3606,68.3703,71683.0
2024-07-17 13:35:00,70.36,70.42,70.33,70.41,82162.0,68.3606,68.4189,68.3314,68.4091,82162.0
2024-07-17 13:40:00,70.41,70.46,70.37,70.45,68325.0,68.4091,68.4577,68.3703,68.448,68325.0
2024-07-17 13:45:00,70.46,70.47,70.4,70.45,78548.0,68.4577,68.4674,68.3994,68.448,78548.0
2024-07-17 13:50:00,70.44,70.49,70.42,70.42,64020.0,68.4383,68.4869,68.4189,68.4189,64020.0
2024-07-17 13:55:00,70.42,70.43,70.39,70.42,60537.0,68.4189,68.4286,68.3897,68.4189,60537.0
2024-07-17 14:00:00,70.42,70.43,70.29,70.3,75802.0,68.4189,68.4286,68.2925,68.3023,75802.0
2024-07-17 14:05:00,70.3,70.35,70.26,70.28,115711.0,68.3023,68.3508,68.2634,68.2828,115711.0
2024-07-17 14:10:00,70.28,70.32,70.22,70.32,100465.0,68.2828,68.3217,68.2245,68.3217,100465.0
2024-07-17 14:15:00,70.32,70.33,70.28,70.29,79387.0,68.3217,68.3314,68.2828,68.2925,79387.0
2024-07-17 14:20:00,70.29,70.35,70.29,70.33,71076.0,68.2925,68.3508,68.2925,68.3314,71076.0
2024-07-17 14:25:00,70.33,70.4,70.28,70.37,134730.0,68.3314,68.3994,68.2828,68.3703,134730.0
2024-07-17 14:30:00,70.37,70.45,70.36,70.45,147411.0,68.3703,68.448,68.3606,68.448,147411.0
2024-07-17 14:35:00,70.44,70.46,70.35,70.42,119626.0,68.4383,68.4577,68.3508,68.4189,119626.0
2024-07-17 14:40:00,70.42,70.48,70.42,70.46,113010.0,68.4189,68.4771,68.4189,68.4577,113010.0
2024-07-17 14:45:00,70.45,70.45,70.38,70.4,105397.0,68.448,68.448,68.38,68.3994,105397.0
2024-07-17 14:50:00,70.41,70.42,70.34,70.36,103445.0,68.4091,68.4189,68.3411,68.3606,103445.0
2024-07-17 14:55:00,70.37,70.38,70.26,70.27,166522.0,68.3703,68.38,68.2634,68.2731,166522.0
2024-07-17 15:00:00,70.27,70.29,70.17,70.17,111889.0,68.2731,68.2925,68.176,68.176,111889.0
2024-07-17 15:05:00,70.17,70.2,70.13,70.17,90035.0,68.176,68.2051,68.1371,68.176,90035.0
2024-07-17 15:10:00,70.16,70.24,70.14,70.22,121584.0,68.1662,68.244,68.1468,68.2245,121584.0
2024-07-17 15:15:00,70.22,70.27,70.18,70.22,107629.0,68.2245,68.2731,68.1857,68.2245,107629.0
2024-07-17 15:20:00,70.23,70.24,70.17,70.17,116593.0,68.2343,68.244,68.176,68.176,116593.0
2024-07-17 15:25:00,70.17,70.21,70.16,70.17,118633.0,68.176,68.2148,68.1662,68.176,118633.0
2024-07-17 15:30:00,70.16,70.21,70.14,70.16,252088.0,68.1662,68.2148,68.1468,68.1662,252088.0
2024-07-17 15:35:00,70.16,70.21,70.11,70.12,88968.0,68.1662,68.2148,68.1177,68.1274,88968.0
2024-07-17 15:40:00,70.12,70.12,70.07,70.09,138422.0,68.1274,68.1274,68.0788,68.0982,138422.0
2024-07-17 15:45:00,70.09,70.09,69.97,69.97,262384.0,68.0982,68.0982,67.9816,67.9816,262384.0
2024-07-17 15:50:00,69.97,70.06,69.97,70.01,479945.0,67.9816,68.0691,67.9816,68.0205,479945.0
2024-07-17 15:55:00,70.02,70.13,69.99,70.11,581301.0,68.0302,68.1371,68.0011,68.1177,581301.0
2024-07-18 09:30:00,70.02,70.18,69.93,70.04,255633.0,68.0302,68.1857,67.9428,68.0497,255633.0
2024-07-18 09:35:00,70.03,70.23,69.95,70.16,135119.0,68.0399,68.2343,67.9622,68.1662,135119.0
2024-07-18 09:40:00,70.15,70.42,70.13,70.4,52197.0,68.1565,68.4189,68.1371,68.3994,52197.0
2024-07-18 09:45:00,70.4,70.47,70.3,70.39,68195.0,68.3994,68.4674,68.3023,68.3897,68195.0
2024-07-18 09:50:00,70.39,70.54,70.35,70.52,45982.0,68.3897,68.5354,68.3508,68.516,45982.0
2024-07-18 09:55:00,70.5,70.66,70.46,70.66,40648.0,68.4966,68.652,68.4577,68.652,40648.0
2024-07-18 10:00:00,70.65,70.66,70.58,70.62,90479.0,68.6423,68.652,68.5743,68.6132,90479.0
2024-07-18 10:05:00,70.62,70.65,70.42,70.42,65013.0,68.6132,68.6423,68.4189,68.4189,65013.0
2024-07-18 10:10:00,70.41,70.42,70.31,70.31,51520.0,68.4091,68.4189,68.312,68.312,51520.0
2024-07-18 10:15:00,70.31,70.34,70.22,70.26,67975.0,68.312,68.3411,68.2245,68.2634,67975.0
2024-07-18 10:20:00,70.26,70.34,70.25,70.32,43428.0,68.2634,68.3411,68.2537,68.3217,43428.0
2024-07-18 10:25:00,70.31,70.31,70.25,70.3,26023.0,68.312,68.312,68.2537,68.3023,26023.0
2024-07-18 10:30:00,70.29,70.37,70.27,70.27,68056.0,68.2925,68.3703,68.2731,68.2731,68056.0
2024-07-18 10:35:00,70.27,70.27,70.22,70.27,35548.0,68.2731,68.2731,68.2245,68.2731,35548.0
2024-07-18 10:40:00,70.27,70.38,70.26,70.37,41228.0,68.2731,68.38,68.2634,68.3703,41228.0
2024-07-18 10:45:00,70.36,70.4,70.32,70.39,63330.0,68.3606,68.3994,68.3217,68.3897,63330.0
2024-07-18 10:50:00,70.39,70.48,70.36,70.48,38179.0,68.3897,68.4771,68.3606,68.4771,38179.0
2024-07-18 10:55:00,70.49,70.52,70.44,70.47,58454.0,68.4869,68.516,68.4383,68.4674,58454.0
2024-07-18 11:00:00,70.48,70.57,70.47,70.55,208248.0,68.4771,68.5646,68.4674,68.5452,208248.0
2024-07-18 11:05:00,70.55,70.59,70.5,70.58,161469.0,68.5452,68.584,68.4966,68.5743,161469.0
2024-07-18 11:10:00,70.57,70.62,70.56,70.61,84139.0,68.5646,68.6132,68.5549,68.6035,84139.0
2024-07-18 11:15:00,70.62,70.63,70.57,70.61,99428.0,68.6132,68.6229,68.5646,68.6035,99428.0
2024-07-18 11:20:00,70.61,70.73,70.61,70.68,85230.0,68.6035,68.72,68.6035,68.6715,85230.0
2024-07-18 11:25:00,70.68,70.7,70.63,70.66,99285.0,68.6715,68.6909,68.6229,68.652,99285.0
2024-07-18 11:30:00,70.67,70.69,70.6,70.65,103529.0,68.6617,68.6812,68.5937,68.6423,103529.0
2024-07-18 11:35:00,70.66,70.67,70.54,70.55,65912.0,68.652,68.6617,68.5354,68.5452,65912.0
2024-07-18 11:40:00,70.55,70.59,70.48,70.48,42181.0,68.5452,68.584,68.4771,68.4771,42181.0
2024-07-18 11:45:00,70.48,70.5,70.39,70.39,57877.0,68.4771,68.4966,68.3897,68.3897,57877.0
2024-07-18 11:50:00,70.4,70.42,70.32,70.33,41485.0,68.3994,68.4189,68.3217,68.3314,41485.0
2024-07-18 11:55:00,70.33,70.35,70.29,70.34,76742.0,68.3314,68.3508,68.2925,68.3411,76742.0
2024-07-18 12:00:00,70.34,70.4,70.32,70.36,40225.0,68.3411,68.3994,68.3217,68.3606,40225.0
2024-07-18 12:05:00,70.35,70.36,70.28,70.32,40430.0,68.3508,68.3606,68.2828,68.3217,40430.0
2024-07-18 12:10:00,70.33,70.34,70.26,70.28,29752.0,68.3314,68.3411,68.2634,68.2828,29752.0
2024-07-18 12:15:00,70.27,70.31,70.24,70.28,15055.0,68.2731,68.312,68.244,68.2828,15055.0
2024-07-18 12:20:00,70.28,70.29,70.18,70.19,24013.0,68.2828,68.2925,68.1857,68.1954,24013.0
2024-07-18 12:25:00,70.2,70.22,70.16,70.17,36527.0,68.2051,68.2245,68.1662,68.176,36527.0
2024-07-18 12:30:00,70.17,70.25,70.16,70.23,65874.0,68.176,68.2537,68.1662,68.2343,65874.0
2024-07-18 12:35:00,70.23,70.23,70.19,70.22,22471.0,68.2343,68.2343,68.1954,68.2245,22471.0
2024-07-18 12:40:00,70.22,70.25,70.16,70.2,77322.0,68.2245,68.2537,68.1662,68.2051,77322.0
2024-07-18 12:45:00,70.2,70.28,70.17,70.26,66100.0,68.2051,68.2828,68.176,68.2634,66100.0
2024-07-18 12:50:00,70.26,70.27,70.2,70.22,43318.0,68.2634,68.2731,68.2051,68.2245,43318.0
2024-07-18 12:55:00,70.22,70.27,70.2,70.26,28735.0,68.2245,68.2731,68.2051,68.2634,28735.0
2024-07-18 13:00:00,70.26,70.31,70.25,70.28,36931.0,68.2634,68.312,68.2537,68.2828,36931.0
2024-07-18 13:05:00,70.28,70.29,70.2,70.2,25365.0,68.2828,68.2925,68.2051,68.2051,25365.0
2024-07-18 13:10:00,70.2,70.25,70.19,70.25,35076.0,68.2051,68.2537,68.1954,68.2537,35076.0
2024-07-18 13:15:00,70.24,70.27,70.21,70.27,39212.0,68.244,68.2731,68.2148,68.2731,39212.0
2024-07-18 13:20:00,70.27,70.29,70.22,70.24,34601.0,68.2731,68.2925,68.2245,68.244,34601.0
2024-07-18 13:25:00,70.24,70.34,70.22,70.33,32978.0,68.244,68.3411,68.2245,68.3314,32978.0
2024-07-18 13:30:00,70.33,70.34,70.3,70.3,30428.0,68.3314,68.3411,68.3023,68.3023,30428.0
2024-07-18 13:35:00,70.3,70.33,70.28,70.3,28180.0,68.3023,68.3314,68.2828,68.3023,28180.0
2024-07-18 13:40:00,70.3,70.32,70.29,70.31,21459.0,68.3023,68.3217,68.2925,68.312,21459.0
2024-07-18 13:45:00,70.32,70.33,70.27,70.28,35814.0,68.3217,68.3314,68.2731,68.2828,35814.0
2024-07-18 13:50:00,70.27,70.31,70.23,70.28,39021.0,68.2731,68.312,68.2343,68.2828,39021.0
2024-07-18 13:55:00,70.28,70.28,70.22,70.23,39216.0,68.2828,68.2828,68.2245,68.2343,39216.0
2024-07-18 14:00:00,70.24,70.26,70.22,70.24,36362.0,68.244,68.2634,68.2245,68.244,36362.0
2024-07-18 14:05:00,70.24,70.25,70.15,70.17,81487.0,68.244,68.2537,68.1565,68.176,81487.0
2024-07-18 14:10:00,70.17,70.22,70.15,70.21,80381.0,68.176,68.2245,68.1565,68.2148,80381.0
2024-07-18 14:15:00,70.22,70.22,70.14,70.17,64245.0,68.2245,68.2245,68.1468,68.176,64245.0
2024-07-18 14:20:00,70.17,70.19,70.13,70.17,89654.0,68.176,68.1954,68.1371,68.176,89654.0
2024-07-18 14:25:00,70.17,70.19,70.13,70.15,63470.0,68.176,68.1954,68.1371,68.1565,63470.0
2024-07-18 14:30:00,70.15,70.2,70.1,70.1,40491.0,68.1565,68.2051,68.1079,68.1079,40491.0
2024-07-18 14:35:00,70.09,70.1,70.04,70.05,29028.0,68.0982,68.1079,68.0497,68.0594,29028.0
2024-07-18 14:40:00,70.05,70.08,70.03,70.07,42067.0,68.0594,68.0885,68.0399,68.0788,42067.0
2024-07-18 14:45:00,70.07,70.1,70.01,70.02,49108.0,68.0788,68.1079,68.0205,68.0302,49108.0
2024-07-18 14:50:00,70.02,70.08,69.98,70.02,61443.0,68.0302,68.0885,67.9914,68.0302,61443.0
2024-07-18 14:55:00,70.04,70.12,70.03,70.05,57966.0,68.0497,68.1274,68.0399,68.0594,57966.0
2024-07-18 15:00:00,70.05,70.11,70.04,70.08,46107.0,68.0594,68.1177,68.0497,68.0885,46107.0
2024-07-18 15:05:00,70.1,70.1,70.05,70.07,52178.0,68.1079,68.1079,68.0594,68.0788,52178.0
2024-07-18 15:10:00,70.07,70.14,70.03,70.09,66870.0,68.0788,68.1468,68.0399,68.0982,66870.0
2024-07-18 15:15:00,70.1,70.11,70.07,70.08,64325.0,68.1079,68.1177,68.0788,68.0885,64325.0
2024-07-18 15:20:00,70.08,70.08,69.99,70.01,72044.0,68.0885,68.0885,68.0011,68.0205,72044.0
2024-07-18 15:25:00,70.01,70.11,70.0,70.11,90237.0,68.0205,68.1177,68.0108,68.1177,90237.0
2024-07-18 15:30:00,70.11,70.18,70.1,70.17,90701.0,68.1177,68.1857,68.1079,68.176,90701.0
2024-07-18 15:35:00,70.19,70.2,70.11,70.13,74783.0,68.1954,68.2051,68.1177,68.1371,74783.0
2024-07-18 15:40:00,70.12,70.12,70.05,70.06,151573.0,68.1274,68.1274,68.0594,68.0691,151573.0
2024-07-18 15:45:00,70.06,70.12,70.01,70.12,130730.0,68.0691,68.1274,68.0205,68.1274,130730.0
2024-07-18 15:50:00,70.11,70.18,70.06,70.07,241310.0,68.1177,68.1857,68.0691,68.0788,241310.0
2024-07-18 15:55:00,70.06,70.09,70.02,70.05,505236.0,68.0691,68.0982,68.0302,68.0594,505236.0
2024-07-19 09:30:00,70.18,70.35,69.93,69.96,203251.0,68.1857,68.3508,67.9428,67.9719,203251.0
2024-07-19 09:35:00,69.95,70.21,69.93,70.19,104295.0,67.9622,68.2148,67.9428,68.1954,104295.0
2024-07-19 09:40:00,70.19,70.23,70.06,70.07,87097.0,68.1954,68.2343,68.0691,68.0788,87097.0
2024-07-19 09:45:00,70.07,70.13,69.98,70.02,70390.0,68.0788,68.1371,67.9914,68.0302,70390.0
2024-07-19 09:50:00,70.02,70.03,69.93,69.96,47225.0,68.0302,68.0399,67.9428,67.9719,47225.0
2024-07-19 09:55:00,69.95,70.13,69.93,70.13,79663.0,67.9622,68.1371,67.9428,68.1371,79663.0
2024-07-19 10:00:00,70.13,70.24,70.1,70.19,41778.0,68.1371,68.244,68.1079,68.1954,41778.0
2024-07-19 10:05:00,70.19,70.22,70.04,70.09,36892.0,68.1954,68.2245,68.0497,68.0982,36892.0
2024-07-19 10:10:00,70.09,70.18,70.08,70.12,47730.0,68.0982,68.1857,68.0885,68.1274,47730.0
2024-07-19 10:15:00,70.12,70.13,70.02,70.03,34287.0,68.1274,68.1371,68.0302,68.0399,34287.0
2024-07-19 10:20:00,70.04,70.04,69.93,69.94,19846.0,68.0497,68.0497,67.9428,67.9525,19846.0
2024-07-19 10:25:00,69.95,69.98,69.88,69.98,45973.0,67.9622,67.9914,67.8942,67.9914,45973.0
2024-07-19 10:30:00,69.98,70.03,69.94,69.97,45458.0,67.9914,68.0399,67.9525,67.9816,45458.0
2024-07-19 10:35:00,69.98,70.03,69.96,69.98,39573.0,67.9914,68.0399,67.9719,67.9914,39573.0
2024-07-19 10:40:00,69.98,70.0,69.94,69.95,31296.0,67.9914,68.0108,67.9525,67.9622,31296.0
2024-07-19 10:45:00,69.95,69.99,69.89,69.9,36089.0,67.9622,68.0011,67.9039,67.9136,36089.0
2024-07-19 10:50:00,69.89,69.91,69.85,69.9,24046.0,67.9039,67.9233,67.8651,67.9136,24046.0
2024-07-19 10:55:00,69.9,69.9,69.77,69.78,39795.0,67.9136,67.9136,67.7873,67.797,39795.0
2024-07-19 11:00:00,69.78,69.8,69.72,69.75,153025.0,67.797,67.8165,67.7387,67.7679,153025.0
2024-07-19 11:05:00,69.74,69.88,69.71,69.88,33200.0,67.7582,67.8942,67.729,67.8942,33200.0
2024-07-19 11:10:00,69.88,69.91,69.83,69.84,27929.0,67.8942,67.9233,67.8456,67.8553,27929.0
2024-07-19 11:15:00,69.84,69.87,69.79,69.84,22911.0,67.8553,67.8845,67.8068,67.8553,22911.0
2024-07-19 11:20:00,69.85,69.93,69.84,69.9,26295.0,67.8651,67.9428,67.8553,67.9136,26295.0
2024-07-19 11:25:00,69.9,69.9,69.82,69.83,14940.0,67.9136,67.9136,67.8359,67.8456,14940.0
2024-07-19 11:30:00,69.83,69.86,69.78,69.84,54482.0,67.8456,67.8748,67.797,67.8553,54482.0
2024-07-19 11:35:00,69.84,69.9,69.83,69.89,23063.0,67.8553,67.9136,67.8456,67.9039,23063.0
2024-07-19 11:40:00,69.89,69.92,69.83,69.84,16000.0,67.9039,67.9331,67.8456,67.8553,16000.0
2024-07-19 11:45:00,69.84,69.85,69.78,69.83,41098.0,67.8553,67.8651,67.797,67.8456,41098.0
2024-07-19 11:50:00,69.83,69.88,69.83,69.86,29823.0,67.8456,67.8942,67.8456,67.8748,29823.0
2024-07-19 11:55:00,69.86,69.9,69.79,69.9,58497.0,67.8748,67.9136,67.8068,67.9136,58497.0
2024-07-19 12:00:00,69.9,69.98,69.89,69.98,28285.0,67.9136,67.9914,67.9039,67.9914,28285.0
2024-07-19 12:05:00,69.98,70.08,69.98,70.03,68958.0,67.9914,68.0885,67.9914,68.0399,68958.0
2024-07-19 12:10:00,70.03,70.05,69.95,70.0,29737.0,68.0399,68.0594,67.9622,68.0108,29737.0
2024-07-19 12:15:00,70.01,70.1,70.01,70.07,33056.0,68.0205,68.1079,68.0205,68.0788,33056.0
2024-07-19 12:20:00,70.07,70.08,69.93,69.93,36855.0,68.0788,68.0885,67.9428,67.9428,36855.0
2024-07-19 12:25:00,69.94,69.95,69.87,69.88,22887.0,67.9525,67.9622,67.8845,67.8942,22887.0
2024-07-19 12:30:00,69.88,69.88,69.81,69.85,39138.0,67.8942,67.8942,67.8262,67.8651,39138.0
2024-07-19 12:35:00,69.84,69.9,69.83,69.86,44444.0,67.8553,67.9136,67.8456,67.8748,44444.0
2024-07-19 12:40:00,69.86,69.88,69.83,69.85,47898.0,67.8748,67.8942,67.8456,67.8651,47898.0
2024-07-19 12:45:00,69.86,69.87,69.82,69.87,27683.0,67.8748,67.8845,67.8359,67.8845,27683.0
2024-07-19 12:50:00,69.87,69.88,69.82,69.84,36505.0,67.8845,67.8942,67.8359,67.8553,36505.0
2024-07-19 12:55:00,69.84,69.86,69.82,69.84,32078.0,67.8553,67.8748,67.8359,67.8553,32078.0
2024-07-19 13:00:00,69.83,69.83,69.73,69.75,40614.0,67.8456,67.8456,67.7485,67.7679,40614.0
2024-07-19 13:05:00,69.74,69.8,69.73,69.8,20874.0,67.7582,67.8165,67.7485,67.8165,20874.0
2024-07-19 13:10:00,69.8,69.82,69.78,69.8,14383.0,67.8165,67.8359,67.797,67.8165,14383.0
2024-07-19 13:15:00,69.8,69.84,69.79,69.83,50063.0,67.8165,67.8553,67.8068,67.8456,50063.0
2024-07-19 13:20:00,69.83,69.86,69.81,69.86,23957.0,67.8456,67.8748,67.8262,67.8748,23957.0
2024-07-19 13:25:00,69.87,69.92,69.83,69.84,27830.0,67.8845,67.9331,67.8456,67.8553,27830.0
2024-07-19 13:30:00,69.84,69.86,69.8,69.8,39177.0,67.8553,67.8748,67.8165,67.8165,39177.0
2024-07-19 13:35:00,69.81,69.88,69.81,69.87,33984.0,67.8262,67.8942,67.8262,67.8845,33984.0
2024-07-19 13:40:00,69.86,69.88,69.84,69.85,21636.0,67.8748,67.8942,67.8553,67.8651,21636.0
2024-07-19 13:45:00,69.86,69.96,69.85,69.94,56597.0,67.8748,67.9719,67.8651,67.9525,56597.0
2024-07-19 13:50:00,69.94,69.99,69.94,69.98,22189.0,67.9525,68.0011,67.9525,67.9914,22189.0
2024-07-19 13:55:00,69.99,70.0,69.95,69.96,39932.0,68.0011,68.0108,67.9622,67.9719,39932.0
2024-07-19 14:00:00,69.95,69.97,69.92,69.95,33772.0,67.9622,67.9816,67.9331,67.9622,33772.0
2024-07-19 14:05:00,69.95,69.98,69.94,69.95,33694.0,67.9622,67.9914,67.9525,67.9622,33694.0
2024-07-19 14:10:00,69.94,69.95,69.92,69.95,28578.0,67.9525,67.9622,67.9331,67.9622,28578.0
2024-07-19 14:15:00,69.94,69.97,69.94,69.95,17683.0,67.9525,67.9816,67.9525,67.9622,17683.0
2024-07-19 14:20:00,69.95,69.96,69.91,69.92,23250.0,67.9622,67.9719,67.9233,67.9331,23250.0
2024-07-19 14:25:00,69.92,69.93,69.83,69.85,18962.0,67.9331,67.9428,67.8456,67.8651,18962.0
2024-07-19 14:30:00,69.84,69.89,69.84,69.89,34658.0,67.8553,67.9039,67.8553,67.9039,34658.0
2024-07-19 14:35:00,69.89,69.94,69.87,69.94,40803.0,67.9039,67.9525,67.8845,67.9525,40803.0
2024-07-19 14:40:00,69.95,69.96,69.83,69.84,64857.0,67.9622,67.9719,67.8456,67.8553,64857.0
2024-07-19 14:45:00,69.84,69.85,69.82,69.84,20859.0,67.8553,67.8651,67.8359,67.8553,20859.0
2024-07-19 14:50:00,69.84,69.87,69.83,69.87,35835.0,67.8553,67.8845,67.8456,67.8845,35835.0
2024-07-19 14:55:00,69.87,69.9,69.85,69.89,34527.0,67.8845,67.9136,67.8651,67.9039,34527.0
2024-07-19 15:00:00,69.89,69.98,69.88,69.96,70043.0,67.9039,67.9914,67.8942,67.9719,70043.0
2024-07-19 15:05:00,69.97,70.06,69.96,70.04,49065.0,67.9816,68.0691,67.9719,68.0497,49065.0
2024-07-19 15:10:00,70.04,70.11,70.04,70.09,48995.0,68.0497,68.1177,68.0497,68.0982,48995.0
2024-07-19 15:15:00,70.09,70.12,70.08,70.11,62976.0,68.0982,68.1274,68.0885,68.1177,62976.0
2024-07-19 15:20:00,70.1,70.13,70.06,70.08,44272.0,68.1079,68.1371,68.0691,68.0885,44272.0
2024-07-19 15:25:00,70.07,70.07,70.02,70.03,82121.0,68.0788,68.0788,68.0302,68.0399,82121.0
2024-07-19 15:30:00,70.03,70.09,70.02,70.04,263041.0,68.0399,68.0982,68.0302,68.0497,263041.0
2024-07-19 15:35:00,70.04,70.09,70.03,70.06,143589.0,68.0497,68.0982,68.0399,68.0691,143589.0
2024-07-19 15:40:00,70.06,70.09,70.03,70.07,64270.0,68.0691,68.0982,68.0399,68.0788,64270.0
2024-07-19 15:45:00,70.08,70.13,70.07,70.12,105620.0,68.0885,68.1371,68.0788,68.1274,105620.0
2024-07-19 15:50:00,70.12,70.23,70.06,70.06,391620.0,68.1274,68.2343,68.0691,68.0691,391620.0
2024-07-19 15:55:00,70.06,70.16,70.06,70.14,647670.0,68.0691,68.1662,68.0691,68.1468,647670.0
2024-07-22 09:30:00,70.5,70.5,70.26,70.39,286774.0,68.4966,68.4966,68.2634,68.3897,286774.0
2024-07-22 09:35:00,70.39,70.67,70.37,70.67,120944.0,68.3897,68.6617,68.3703,68.6617,120944.0
2024-07-22 09:40:00,70.67,70.83,70.66,70.81,160049.0,68.6617,68.8172,68.652,68.7978,160049.0
2024-07-22 09:45:00,70.82,70.88,70.74,70.8,193478.0,68.8075,68.8658,68.7298,68.7881,193478.0
2024-07-22 09:50:00,70.8,70.82,70.61,70.62,75578.0,68.7881,68.8075,68.6035,68.6132,75578.0
2024-07-22 09:55:00,70.62,70.66,70.52,70.55,56051.0,68.6132,68.652,68.516,68.5452,56051.0
2024-07-22 10:00:00,70.55,70.6,70.45,70.58,48605.0,68.5452,68.5937,68.448,68.5743,48605.0
2024-07-22 10:05:00,70.58,70.59,70.47,70.55,78827.0,68.5743,68.584,68.4674,68.5452,78827.0
2024-07-22 10:10:00,70.56,70.63,70.54,70.57,52825.0,68.5549,68.6229,68.5354,68.5646,52825.0
2024-07-22 10:15:00,70.57,70.58,70.48,70.56,51159.0,68.5646,68.5743,68.4771,68.5549,51159.0
2024-07-22 10:20:00,70.56,70.68,70.54,70.67,96729.0,68.5549,68.6715,68.5354,68.6617,96729.0
2024-07-22 10:25:00,70.67,70.7,70.54,70.56,58233.0,68.6617,68.6909,68.5354,68.5549,58233.0
2024-07-22 10:30:00,70.55,70.61,70.52,70.61,42689.0,68.5452,68.6035,68.516,68.6035,42689.0
2024-07-22 10:35:00,70.6,70.63,70.55,70.61,42741.0,68.5937,68.6229,68.5452,68.6035,42741.0
2024-07-22 10:40:00,70.61,70.7,70.58,70.7,64988.0,68.6035,68.6909,68.5743,68.6909,64988.0
2024-07-22 10:45:00,70.7,70.73,70.63,70.67,46510.0,68.6909,68.72,68.6229,68.6617,46510.0
2024-07-22 10:50:00,70.68,70.69,70.63,70.67,39950.0,68.6715,68.6812,68.6229,68.6617,39950.0
2024-07-22 10:55:00,70.67,70.77,70.67,70.75,85454.0,68.6617,68.7589,68.6617,68.7395,85454.0
2024-07-22 11:00:00,70.76,70.83,70.73,70.78,54907.0,68.7492,68.8172,68.72,68.7686,54907.0
2024-07-22 11:05:00,70.77,70.79,70.7,70.73,64360.0,68.7589,68.7783,68.6909,68.72,64360.0
2024-07-22 11:10:00,70.73,70.74,70.66,70.7,64225.0,68.72,68.7298,68.652,68.6909,64225.0
2024-07-22 11:15:00,70.7,70.78,70.7,70.76,81463.0,68.6909,68.7686,68.6909,68.7492,81463.0
2024-07-22 11:20:00,70.77,70.77,70.68,70.72,97600.0,68.7589,68.7589,68.6715,68.7103,97600.0
2024-07-22 11:25:00,70.71,70.75,70.71,70.73,59166.0,68.7006,68.7395,68.7006,68.72,59166.0
2024-07-22 11:30:00,70.73,70.75,70.7,70.74,55207.0,68.72,68.7395,68.6909,68.7298,55207.0
2024-07-22 11:35:00,70.73,70.74,70.63,70.63,46068.0,68.72,68.7298,68.6229,68.6229,46068.0
2024-07-22 11:40:00,70.64,70.65,70.59,70.65,98033.0,68.6326,68.6423,68.584,68.6423,98033.0
2024-07-22 11:45:00,70.65,70.69,70.59,70.61,47539.0,68.6423,68.6812,68.584,68.6035,47539.0
2024-07-22 11:50:00,70.61,70.65,70.59,70.62,34281.0,68.6035,68.6423,68.584,68.6132,34281.0
2024-07-22 11:55:00,70.62,70.65,70.6,70.62,28262.0,68.6132,68.6423,68.5937,68.6132,28262.0
2024-07-22 12:00:00,70.63,70.64,70.6,70.6,25886.0,68.6229,68.6326,68.5937,68.5937,25886.0
2024-07-22 12:05:00,70.59,70.64,70.57,70.64,43263.0,68.584,68.6326,68.5646,68.6326,43263.0
2024-07-22 12:10:00,70.64,70.65,70.59,70.6,24629.0,68.6326,68.6423,68.584,68.5937,24629.0
2024-07-22 12:15:00,70.6,70.61,70.56,70.61,37186.0,68.5937,68.6035,68.5549,68.6035,37186.0
2024-07-22 12:20:00,70.61,70.62,70.55,70.57,33089.0,68.6035,68.6132,68.5452,68.5646,33089.0
2024-07-22 12:25:00,70.56,70.59,70.56,70.56,13485.0,68.5549,68.584,68.5549,68.5549,13485.0
2024-07-22 12:30:00,70.56,70.56,70.5,70.51,22850.0,68.5549,68.5549,68.4966,68.5063,22850.0
2024-07-22 12:35:00,70.51,70.6,70.51,70.56,31703.0,68.5063,68.5937,68.5063,68.5549,31703.0
2024-07-22 12:40:00,70.56,70.57,70.53,70.55,18850.0,68.5549,68.5646,68.5257,68.5452,18850.0
2024-07-22 12:45:00,70.55,70.55,70.51,70.53,34835.0,68.5452,68.5452,68.5063,68.5257,34835.0
2024-07-22 12:50:00,70.53,70.63,70.52,70.63,25687.0,68.5257,68.6229,68.516,68.6229,25687.0
2024-07-22 12:55:00,70.63,70.66,70.61,70.66,30297.0,68.6229,68.652,68.6035,68.652,30297.0
2024-07-22 13:00:00,70.66,70.77,70.66,70.77,31752.0,68.652,68.7589,68.652,68.7589,31752.0
2024-07-22 13:05:00,70.77,70.8,70.75,70.77,53548.0,68.7589,68.7881,68.7395,68.7589,53548.0
2024-07-22 13:10:00,70.78,70.81,70.75,70.81,30496.0,68.7686,68.7978,68.7395,68.7978,30496.0
2024-07-22 13:15:00,70.81,70.86,70.8,70.85,33691.0,68.7978,68.8463,68.7881,68.8366,33691.0
2024-07-22 13:20:00,70.85,70.86,70.81,70.81,27661.0,68.8366,68.8463,68.7978,68.7978,27661.0
2024-07-22 13:25:00,70.82,70.83,70.78,70.78,17132.0,68.8075,68.8172,68.7686,68.7686,17132.0
2024-07-22 13:30:00,70.78,70.83,70.77,70.82,40930.0,68.7686,68.8172,68.7589,68.8075,40930.0
2024-07-22 13:35:00,70.81,70.82,70.75,70.79,37956.0,68.7978,68.8075,68.7395,68.7783,37956.0
2024-07-22 13:40:00,70.79,70.81,70.76,70.79,159555.0,68.7783,68.7978,68.7492,68.7783,159555.0
2024-07-22 13:45:00,70.78,70.8,70.77,70.77,27601.0,68.7686,68.7881,68.7589,68.7589,27601.0
2024-07-22 13:50:00,70.77,70.8,70.77,70.8,20696.0,68.7589,68.7881,68.7589,68.7881,20696.0
2024-07-22 13:55:00,70.8,70.82,70.76,70.76,50075.0,68.7881,68.8075,68.7492,68.7492,50075.0
2024-07-22 14:00:00,70.76,70.77,70.69,70.7,38247.0,68.7492,68.7589,68.6812,68.6909,38247.0
2024-07-22 14:05:00,70.7,70.74,70.7,70.71,86984.0,68.6909,68.7298,68.6909,68.7006,86984.0
2024-07-22 14:10:00,70.7,70.72,70.66,70.66,37001.0,68.6909,68.7103,68.652,68.652,37001.0
2024-07-22 14:15:00,70.66,70.69,70.65,70.68,36596.0,68.652,68.6812,68.6423,68.6715,36596.0
2024-07-22 14:20:00,70.68,70.72,70.68,70.72,143830.0,68.6715,68.7103,68.6715,68.7103,143830.0
2024-07-22 14:25:00,70.72,70.72,70.67,70.67,28275.0,68.7103,68.7103,68.6617,68.6617,28275.0
2024-07-22 14:30:00,70.67,70.72,70.65,70.72,45598.0,68.6617,68.7103,68.6423,68.7103,45598.0
2024-07-22 14:35:00,70.72,70.75,70.7,70.74,67608.0,68.7103,68.7395,68.6909,68.7298,67608.0
2024-07-22 14:40:00,70.75,70.81,70.74,70.81,33231.0,68.7395,68.7978,68.7298,68.7978,33231.0
2024-07-22 14:45:00,70.81,70.83,70.77,70.78,50238.0,68.7978,68.8172,68.7589,68.7686,50238.0
2024-07-22 14:50:00,70.78,70.78,70.72,70.73,51864.0,68.7686,68.7686,68.7103,68.72,51864.0
2024-07-22 14:55:00,70.73,70.76,70.72,70.73,47487.0,68.72,68.7492,68.7103,68.72,47487.0
2024-07-22 15:00:00,70.73,70.74,70.69,70.72,59676.0,68.72,68.7298,68.6812,68.7103,59676.0
2024-07-22 15:05:00,70.72,70.77,70.71,70.73,74814.0,68.7103,68.7589,68.7006,68.72,74814.0
2024-07-22 15:10:00,70.73,70.79,70.72,70.77,69272.0,68.72,68.7783,68.7103,68.7589,69272.0
2024-07-22 15:15:00,70.77,70.8,70.76,70.77,64617.0,68.7589,68.7881,68.7492,68.7589,64617.0
2024-07-22 15:20:00,70.77,70.79,70.74,70.78,54405.0,68.7589,68.7783,68.7298,68.7686,54405.0
2024-07-22 15:25:00,70.78,70.81,70.75,70.78,97662.0,68.7686,68.7978,68.7395,68.7686,97662.0
2024-07-22 15:30:00,70.77,70.81,70.76,70.78,52924.0,68.7589,68.7978,68.7492,68.7686,52924.0
2024-07-22 15:35:00,70.78,70.82,70.76,70.78,132535.0,68.7686,68.8075,68.7492,68.7686,132535.0
2024-07-22 15:40:00,70.78,70.78,70.71,70.73,72856.0,68.7686,68.7686,68.7006,68.72,72856.0
2024-07-22 15:45:00,70.73,70.75,70.69,70.7,92362.0,68.72,68.7395,68.6812,68.6909,92362.0
2024-07-22 15:50:00,70.69,70.78,70.69,70.72,187014.0,68.6812,68.7686,68.6812,68.7103,187014.0
2024-07-22 15:55:00,70.71,70.77,70.71,70.74,519017.0,68.7006,68.7589,68.7006,68.7298,519017.0
2024-07-23 09:30:00,70.58,70.6,70.39,70.54,112661.0,68.5743,68.5937,68.3897,68.5354,112661.0
2024-07-23 09:35:00,70.53,70.57,70.46,70.54,87817.0,68.5257,68.5646,68.4577,68.5354,87817.0
2024-07-23 09:40:00,70.53,70.67,70.47,70.5,56015.0,68.5257,68.6617,68.4674,68.4966,56015.0
2024-07-23 09:45:00,70.5,70.62,70.46,70.53,68480.0,68.4966,68.6132,68.4577,68.5257,68480.0
2024-07-23 09:50:00,70.53,70.56,70.28,70.32,63156.0,68.5257,68.5549,68.2828,68.3217,63156.0
2024-07-23 09:55:00,70.31,70.48,70.31,70.41,39714.0,68.312,68.4771,68.312,68.4091,39714.0
2024-07-23 10:00:00,70.4,70.64,70.38,70.59,72325.0,68.3994,68.6326,68.38,68.584,72325.0
2024-07-23 10:05:00,70.6,70.61,70.5,70.53,43985.0,68.5937,68.6035,68.4966,68.5257,43985.0
2024-07-23 10:10:00,70.53,70.58,70.47,70.55,36221.0,68.5257,68.5743,68.4674,68.5452,36221.0
2024-07-23 10:15:00,70.55,70.59,70.43,70.44,83888.0,68.5452,68.584,68.4286,68.4383,83888.0
2024-07-23 10:20:00,70.44,70.61,70.43,70.61,42788.0,68.4383,68.6035,68.4286,68.6035,42788.0
2024-07-23 10:25:00,70.61,70.62,70.55,70.59,45408.0,68.6035,68.6132,68.5452,68.584,45408.0
2024-07-23 10:30:00,70.58,70.67,70.55,70.6,37853.0,68.5743,68.6617,68.5452,68.5937,37853.0
2024-07-23 10:35:00,70.59,70.6,70.52,70.57,90907.0,68.584,68.5937,68.516,68.5646,90907.0
2024-07-23 10:40:00,70.56,70.57,70.52,70.54,73505.0,68.5549,68.5646,68.516,68.5354,73505.0
2024-07-23 10:45:00,70.53,70.58,70.48,70.49,62267.0,68.5257,68.5743,68.4771,68.4869,62267.0
2024-07-23 10:50:00,70.49,70.51,70.45,70.49,70144.0,68.4869,68.5063,68.448,68.4869,70144.0
2024-07-23 10:55:00,70.48,70.55,70.48,70.53,33217.0,68.4771,68.5452,68.4771,68.5257,33217.0
2024-07-23 11:00:00,70.53,70.56,70.5,70.5,33117.0,68.5257,68.5549,68.4966,68.4966,33117.0
2024-07-23 11:05:00,70.5,70.53,70.46,70.53,13684.0,68.4966,68.5257,68.4577,68.5257,13684.0
2024-07-23 11:10:00,70.53,70.54,70.48,70.5,37182.0,68.5257,68.5354,68.4771,68.4966,37182.0
2024-07-23 11:15:00,70.48,70.5,70.46,70.47,44506.0,68.4771,68.4966,68.4577,68.4674,44506.0
2024-07-23 11:20:00,70.47,70.49,70.42,70.48,24567.0,68.4674,68.4869,68.4189,68.4771,24567.0
2024-07-23 11:25:00,70.48,70.55,70.46,70.51,49277.0,68.4771,68.5452,68.4577,68.5063,49277.0
2024-07-23 11:30:00,70.51,70.54,70.5,70.52,14591.0,68.5063,68.5354,68.4966,68.516,14591.0
2024-07-23 11:35:00,70.52,70.55,70.5,70.55,40945.0,68.516,68.5452,68.4966,68.5452,40945.0
2024-07-23 11:40:00,70.55,70.65,70.54,70.64,21566.0,68.5452,68.6423,68.5354,68.6326,21566.0
2024-07-23 11:45:00,70.65,70.68,70.64,70.67,45352.0,68.6423,68.6715,68.6326,68.6617,45352.0
2024-07-23 11:50:00,70.66,70.67,70.59,70.59,225819.0,68.652,68.6617,68.584,68.584,225819.0
2024-07-23 11:55:00,70.59,70.64,70.57,70.64,36860.0,68.584,68.6326,68.5646,68.6326,36860.0
2024-07-23 12:00:00,70.64,70.71,70.64,70.71,32573.0,68.6326,68.7006,68.6326,68.7006,32573.0
2024-07-23 12:05:00,70.71,70.72,70.67,70.67,55097.0,68.7006,68.7103,68.6617,68.6617,55097.0
2024-07-23 12:10:00,70.67,70.68,70.6,70.63,21970.0,68.6617,68.6715,68.5937,68.6229,21970.0
2024-07-23 12:15:00,70.62,70.69,70.62,70.67,13667.0,68.6132,68.6812,68.6132,68.6617,13667.0
2024-07-23 12:20:00,70.68,70.69,70.61,70.61,37691.0,68.6715,68.6812,68.6035,68.6035,37691.0
2024-07-23 12:25:00,70.61,70.63,70.58,70.59,18566.0,68.6035,68.6229,68.5743,68.584,18566.0
2024-07-23 12:30:00,70.58,70.6,70.55,70.58,50013.0,68.5743,68.5937,68.5452,68.5743,50013.0
2024-07-23 12:35:00,70.57,70.58,70.53,70.54,25914.0,68.5646,68.5743,68.5257,68.5354,25914.0
2024-07-23 12:40:00,70.55,70.6,70.54,70.59,11673.0,68.5452,68.5937,68.5354,68.584,11673.0
2024-07-23 12:45:00,70.59,70.61,70.57,70.59,16997.0,68.584,68.6035,68.5646,68.584,16997.0
2024-07-23 12:50:00,70.59,70.62,70.57,70.6,11336.0,68.584,68.6132,68.5646,68.5937,11336.0
2024-07-23 12:55:00,70.59,70.61,70.57,70.59,13502.0,68.584,68.6035,68.5646,68.584,13502.0
2024-07-23 13:00:00,70.58,70.6,70.56,70.58,16752.0,68.5743,68.5937,68.5549,68.5743,16752.0
2024-07-23 13:05:00,70.58,70.6,70.55,70.58,13685.0,68.5743,68.5937,68.5452,68.5743,13685.0
2024-07-23 13:10:00,70.58,70.64,70.58,70.62,12973.0,68.5743,68.6326,68.5743,68.6132,12973.0
2024-07-23 13:15:00,70.61,70.62,70.54,70.56,19718.0,68.6035,68.6132,68.5354,68.5549,19718.0
2024-07-23 13:20:00,70.56,70.58,70.55,70.55,22164.0,68.5549,68.5743,68.5452,68.5452,22164.0
2024-07-23 13:25:00,70.55,70.58,70.54,70.58,15923.0,68.5452,68.5743,68.5354,68.5743,15923.0
2024-07-23 13:30:00,70.57,70.59,70.5,70.51,25211.0,68.5646,68.584,68.4966,68.5063,25211.0
2024-07-23 13:35:00,70.52,70.63,70.52,70.63,35908.0,68.516,68.6229,68.516,68.6229,35908.0
2024-07-23 13:40:00,70.62,70.64,70.59,70.62,26362.0,68.6132,68.6326,68.584,68.6132,26362.0
2024-07-23 13:45:00,70.62,70.66,70.61,70.66,14474.0,68.6132,68.652,68.6035,68.652,14474.0
2024-07-23 13:50:00,70.66,70.68,70.64,70.65,19391.0,68.652,68.6715,68.6326,68.6423,19391.0
2024-07-23 13:55:00,70.65,70.67,70.63,70.65,99891.0,68.6423,68.6617,68.6229,68.6423,99891.0
2024-07-23 14:00:00,70.65,70.67,70.61,70.66,16882.0,68.6423,68.6617,68.6035,68.652,16882.0
2024-07-23 14:05:00,70.65,70.66,70.63,70.65,34313.0,68.6423,68.652,68.6229,68.6423,34313.0
2024-07-23 14:10:00,70.65,70.65,70.6,70.61,22160.0,68.6423,68.6423,68.5937,68.6035,22160.0
2024-07-23 14:15:00,70.61,70.64,70.6,70.6,20434.0,68.6035,68.6326,68.5937,68.5937,20434.0
2024-07-23 14:20:00,70.6,70.65,70.59,70.65,21537.0,68.5937,68.6423,68.584,68.6423,21537.0
2024-07-23 14:25:00,70.65,70.68,70.62,70.66,32108.0,68.6423,68.6715,68.6132,68.652,32108.0
2024-07-23 14:30:00,70.66,70.67,70.63,70.65,19437.0,68.652,68.6617,68.6229,68.6423,19437.0
2024-07-23 14:35:00,70.64,70.67,70.61,70.66,24265.0,68.6326,68.6617,68.6035,68.652,24265.0
2024-07-23 14:40:00,70.66,70.69,70.65,70.67,26167.0,68.652,68.6812,68.6423,68.6617,26167.0
2024-07-23 14:45:00,70.67,70.71,70.65,70.66,25391.0,68.6617,68.7006,68.6423,68.652,25391.0
2024-07-23 14:50:00,70.66,70.67,70.63,70.65,81115.0,68.652,68.6617,68.6229,68.6423,81115.0
2024-07-23 14:55:00,70.64,70.67,70.63,70.64,38454.0,68.6326,68.6617,68.6229,68.6326,38454.0
2024-07-23 15:00:00,70.64,70.64,70.6,70.61,41675.0,68.6326,68.6326,68.5937,68.6035,41675.0
2024-07-23 15:05:00,70.61,70.65,70.61,70.63,142806.0,68.6035,68.6423,68.6035,68.6229,142806.0
2024-07-23 15:10:00,70.63,70.66,70.63,70.64,75170.0,68.6229,68.652,68.6229,68.6326,75170.0
2024-07-23 15:15:00,70.63,70.64,70.6,70.6,68539.0,68.6229,68.6326,68.5937,68.5937,68539.0
2024-07-23 15:20:00,70.61,70.65,70.6,70.61,82059.0,68.6035,68.6423,68.5937,68.6035,82059.0
2024-07-23 15:25:00,70.61,70.62,70.58,70.59,55645.0,68.6035,68.6132,68.5743,68.584,55645.0
2024-07-23 15:30:00,70.59,70.6,70.53,70.54,80106.0,68.584,68.5937,68.5257,68.5354,80106.0
2024-07-23 15:35:00,70.54,70.55,70.46,70.47,70555.0,68.5354,68.5452,68.4577,68.4674,70555.0
2024-07-23 15:40:00,70.47,70.47,70.38,70.42,83106.0,68.4674,68.4674,68.38,68.4189,83106.0
2024-07-23 15:45:00,70.42,70.44,70.37,70.44,163015.0,68.4189,68.4383,68.3703,68.4383,163015.0
2024-07-23 15:50:00,70.44,70.5,70.26,70.26,307044.0,68.4383,68.4966,68.2634,68.2634,307044.0
2024-07-23 15:55:00,70.26,70.29,70.23,70.29,715062.0,68.2634,68.2925,68.2343,68.2925,715062.0
2024-07-24 09:30:00,70.75,70.78,70.46,70.65,283092.0,68.7395,68.7686,68.4577,68.6423,283092.0
2024-07-24 09:35:00,70.64,70.72,70.56,70.7,189263.0,68.6326,68.7103,68.5549,68.6909,189263.0
2024-07-24 09:40:00,70.7,70.9,70.65,70.79,137464.0,68.6909,68.8852,68.6423,68.7783,137464.0
2024-07-24 09:45:00,70.8,70.88,70.65,70.65,139649.0,68.7881,68.8658,68.6423,68.6423,139649.0
2024-07-24 09:50:00,70.66,70.67,70.58,70.61,78564.0,68.652,68.6617,68.5743,68.6035,78564.0
2024-07-24 09:55:00,70.61,70.65,70.51,70.64,128916.0,68.6035,68.6423,68.5063,68.6326,128916.0
2024-07-24 10:00:00,70.63,70.65,70.53,70.57,135950.0,68.6229,68.6423,68.5257,68.5646,135950.0
2024-07-24 10:05:00,70.57,70.63,70.48,70.49,44680.0,68.5646,68.6229,68.4771,68.4869,44680.0
2024-07-24 10:10:00,70.5,70.51,70.41,70.5,117149.0,68.4966,68.5063,68.4091,68.4966,117149.0
2024-07-24 10:15:00,70.5,70.65,70.49,70.63,54857.0,68.4966,68.6423,68.4869,68.6229,54857.0
2024-07-24 10:20:00,70.64,70.65,70.52,70.54,51934.0,68.6326,68.6423,68.516,68.5354,51934.0
2024-07-24 10:25:00,70.54,70.55,70.41,70.48,98932.0,68.5354,68.5452,68.4091,68.4771,98932.0
2024-07-24 10:30:00,70.48,70.49,70.35,70.45,221576.0,68.4771,68.4869,68.3508,68.448,221576.0
2024-07-24 10:35:00,70.45,70.55,70.45,70.55,205765.0,68.448,68.5452,68.448,68.5452,205765.0
2024-07-24 10:40:00,70.55,70.62,70.47,70.6,102017.0,68.5452,68.6132,68.4674,68.5937,102017.0
2024-07-24 10:45:00,70.59,70.66,70.58,70.59,112254.0,68.584,68.652,68.5743,68.584,112254.0
2024-07-24 10:50:00,70.58,70.67,70.56,70.65,126207.0,68.5743,68.6617,68.5549,68.6423,126207.0
2024-07-24 10:55:00,70.65,70.7,70.59,70.65,129349.0,68.6423,68.6909,68.584,68.6423,129349.0
2024-07-24 11:00:00,70.65,70.7,70.62,70.67,96359.0,68.6423,68.6909,68.6132,68.6617,96359.0
2024-07-24 11:05:00,70.66,70.71,70.64,70.7,96022.0,68.652,68.7006,68.6326,68.6909,96022.0
2024-07-24 11:10:00,70.7,70.82,70.69,70.8,53386.0,68.6909,68.8075,68.6812,68.7881,53386.0
2024-07-24 11:15:00,70.8,70.87,70.78,70.8,72523.0,68.7881,68.8561,68.7686,68.7881,72523.0
2024-07-24 11:20:00,70.8,70.88,70.78,70.87,95987.0,68.7881,68.8658,68.7686,68.8561,95987.0
2024-07-24 11:25:00,70.87,70.88,70.82,70.87,68965.0,68.8561,68.8658,68.8075,68.8561,68965.0
2024-07-24 11:30:00,70.87,70.88,70.81,70.84,98870.0,68.8561,68.8658,68.7978,68.8269,98870.0
2024-07-24 11:35:00,70.84,70.91,70.83,70.88,45909.0,68.8269,68.8949,68.8172,68.8658,45909.0
2024-07-24 11:40:00,70.88,70.96,70.87,70.93,69635.0,68.8658,68.9435,68.8561,68.9144,69635.0
2024-07-24 11:45:00,70.93,70.98,70.91,70.98,55020.0,68.9144,68.9629,68.8949,68.9629,55020.0
2024-07-24 11:50:00,70.98,71.0,70.9,70.91,61584.0,68.9629,68.9824,68.8852,68.8949,61584.0
2024-07-24 11:55:00,70.92,71.07,70.9,71.07,156501.0,68.9046,69.0504,68.8852,69.0504,156501.0
2024-07-24 12:00:00,71.07,71.16,71.04,71.12,120410.0,69.0504,69.1378,69.0212,69.099,120410.0
2024-07-24 12:05:00,71.12,71.19,71.12,71.16,137300.0,69.099,69.167,69.099,69.1378,137300.0
2024-07-24 12:10:00,71.15,71.22,71.12,71.21,102277.0,69.1281,69.1961,69.099,69.1864,102277.0
2024-07-24 12:15:00,71.21,71.23,71.16,71.17,92162.0,69.1864,69.2058,69.1378,69.1475,92162.0
2024-07-24 12:20:00,71.17,71.2,71.15,71.17,66954.0,69.1475,69.1767,69.1281,69.1475,66954.0
2024-07-24 12:25:00,71.17,71.18,71.13,71.15,60682.0,69.1475,69.1573,69.1087,69.1281,60682.0
2024-07-24 12:30:00,71.15,71.16,71.05,71.06,68119.0,69.1281,69.1378,69.031,69.0407,68119.0
2024-07-24 12:35:00,71.05,71.16,71.05,71.12,133435.0,69.031,69.1378,69.031,69.099,133435.0
2024-07-24 12:40:00,71.11,71.12,71.06,71.09,89884.0,69.0892,69.099,69.0407,69.0698,89884.0
2024-07-24 12:45:00,71.09,71.22,71.09,71.22,49118.0,69.0698,69.1961,69.0698,69.1961,49118.0
2024-07-24 12:50:00,71.22,71.23,71.17,71.21,32659.0,69.1961,69.2058,69.1475,69.1864,32659.0
2024-07-24 12:55:00,71.22,71.28,71.21,71.28,46877.0,69.1961,69.2544,69.1864,69.2544,46877.0
2024-07-24 13:00:00,71.28,71.31,71.26,71.27,59954.0,69.2544,69.2836,69.235,69.2447,59954.0
2024-07-24 13:05:00,71.27,71.33,71.25,71.31,70807.0,69.2447,69.303,69.2253,69.2836,70807.0
2024-07-24 13:10:00,71.31,71.34,71.31,71.34,48737.0,69.2836,69.3127,69.2836,69.3127,48737.0
2024-07-24 13:15:00,71.34,71.35,71.28,71.3,54842.0,69.3127,69.3224,69.2544,69.2738,54842.0
2024-07-24 13:20:00,71.29,71.3,71.23,71.28,45075.0,69.2641,69.2738,69.2058,69.2544,45075.0
2024-07-24 13:25:00,71.28,71.28,71.19,71.2,55975.0,69.2544,69.2544,69.167,69.1767,55975.0
2024-07-24 13:30:00,71.2,71.21,71.17,71.2,33289.0,69.1767,69.1864,69.1475,69.1767,33289.0
2024-07-24 13:35:00,71.2,71.23,71.17,71.18,35656.0,69.1767,69.2058,69.1475,69.1573,35656.0
2024-07-24 13:40:00,71.18,71.2,71.14,71.15,31023.0,69.1573,69.1767,69.1184,69.1281,31023.0
2024-07-24 13:45:00,71.14,71.2,71.12,71.19,34653.0,69.1184,69.1767,69.099,69.167,34653.0
2024-07-24 13:50:00,71.2,71.22,71.16,71.19,45397.0,69.1767,69.1961,69.1378,69.167,45397.0
2024-07-24 13:55:00,71.18,71.19,71.13,71.16,98638.0,69.1573,69.167,69.1087,69.1378,98638.0
2024-07-24 14:00:00,71.15,71.22,71.13,71.2,41840.0,69.1281,69.1961,69.1087,69.1767,41840.0
2024-07-24 14:05:00,71.2,71.21,71.15,71.2,49584.0,69.1767,69.1864,69.1281,69.1767,49584.0
2024-07-24 14:10:00,71.21,71.25,71.18,71.19,50737.0,69.1864,69.2253,69.1573,69.167,50737.0
2024-07-24 14:15:00,71.19,71.19,71.12,71.12,87605.0,69.167,69.167,69.099,69.099,87605.0
2024-07-24 14:20:00,71.11,71.15,71.1,71.12,93747.0,69.0892,69.1281,69.0795,69.099,93747.0
2024-07-24 14:25:00,71.11,71.15,71.09,71.14,25252.0,69.0892,69.1281,69.0698,69.1184,25252.0
2024-07-24 14:30:00,71.14,71.17,71.13,71.14,42764.0,69.1184,69.1475,69.1087,69.1184,42764.0
2024-07-24 14:35:00,71.14,71.18,71.12,71.16,44164.0,69.1184,69.1573,69.099,69.1378,44164.0
2024-07-24 14:40:00,71.15,71.17,71.13,71.14,47604.0,69.1281,69.1475,69.1087,69.1184,47604.0
2024-07-24 14:45:00,71.13,71.16,71.12,71.15,207284.0,69.1087,69.1378,69.099,69.1281,207284.0
2024-07-24 14:50:00,71.15,71.15,71.04,71.07,93786.0,69.1281,69.1281,69.0212,69.0504,93786.0
2024-07-24 14:55:00,71.07,71.11,71.05,71.05,48895.0,69.0504,69.0892,69.031,69.031,48895.0
2024-07-24 15:00:00,71.05,71.06,70.97,70.99,137537.0,69.031,69.0407,68.9532,68.9727,137537.0
2024-07-24 15:05:00,70.98,71.02,70.95,70.97,83548.0,68.9629,69.0018,68.9338,68.9532,83548.0
2024-07-24 15:10:00,70.97,71.0,70.95,70.99,35389.0,68.9532,68.9824,68.9338,68.9727,35389.0
2024-07-24 15:15:00,71.0,71.07,70.98,71.06,76042.0,68.9824,69.0504,68.9629,69.0407,76042.0
2024-07-24 15:20:00,71.07,71.14,71.07,71.13,107829.0,69.0504,69.1184,69.0504,69.1087,107829.0
2024-07-24 15:25:00,71.14,71.2,71.11,71.18,88150.0,69.1184,69.1767,69.0892,69.1573,88150.0
2024-07-24 15:30:00,71.18,71.22,71.15,71.18,150144.0,69.1573,69.1961,69.1281,69.1573,150144.0
2024-07-24 15:35:00,71.18,71.21,71.11,71.11,176793.0,69.1573,69.1864,69.0892,69.0892,176793.0
2024-07-24 15:40:00,71.12,71.15,71.08,71.08,180221.0,69.099,69.1281,69.0601,69.0601,180221.0
2024-07-24 15:45:00,71.08,71.15,71.06,71.08,206780.0,69.0601,69.1281,69.0407,69.0601,206780.0
2024-07-24 15:50:00,71.08,71.13,70.95,71.02,265850.0,69.0601,69.1087,68.9338,69.0018,265850.0
2024-07-24 15:55:00,71.01,71.12,71.0,71.09,1030030.0,68.9921,69.099,68.9824,69.0698,1030030.0
2024-07-25 09:30:00,71.4,71.53,71.24,71.41,321205.0,69.371,69.4973,69.2156,69.3807,321205.0
2024-07-25 09:35:00,71.4,71.59,71.35,71.37,204235.0,69.371,69.5556,69.3224,69.3419,204235.0
2024-07-25 09:40:00,71.37,71.39,71.22,71.26,168275.0,69.3419,69.3613,69.1961,69.235,168275.0
2024-07-25 09:45:00,71.25,71.32,71.16,71.21,137949.0,69.2253,69.2933,69.1378,69.1864,137949.0
2024-07-25 09:50:00,71.23,71.38,71.22,71.33,261244.0,69.2058,69.3516,69.1961,69.303,261244.0
2024-07-25 09:55:00,71.33,71.48,71.31,71.44,158201.0,69.303,69.4487,69.2836,69.4099,158201.0
2024-07-25 10:00:00,71.43,71.58,71.41,71.55,171381.0,69.4002,69.5459,69.3807,69.5167,171381.0
2024-07-25 10:05:00,71.55,71.61,71.43,71.54,212153.0,69.5167,69.575,69.4002,69.507,212153.0
2024-07-25 10:10:00,71.55,71.78,71.55,71.67,277945.0,69.5167,69.7402,69.5167,69.6333,277945.0
2024-07-25 10:15:00,71.67,71.68,71.43,71.44,148546.0,69.6333,69.643,69.4002,69.4099,148546.0
2024-07-25 10:20:00,71.43,71.47,71.33,71.35,98772.0,69.4002,69.439,69.303,69.3224,98772.0
2024-07-25 10:25:00,71.35,71.44,71.31,71.34,109081.0,69.3224,69.4099,69.2836,69.3127,109081.0
2024-07-25 10:30:00,71.34,71.38,71.16,71.16,101322.0,69.3127,69.3516,69.1378,69.1378,101322.0
2024-07-25 10:35:00,71.16,71.21,71.11,71.12,98811.0,69.1378,69.1864,69.0892,69.099,98811.0
2024-07-25 10:40:00,71.12,71.25,71.11,71.25,169988.0,69.099,69.2253,69.0892,69.2253,169988.0
2024-07-25 10:45:00,71.24,71.25,70.98,70.98,122948.0,69.2156,69.2253,68.9629,68.9629,122948.0
2024-07-25 10:50:00,70.98,71.02,70.88,70.92,338944.0,68.9629,69.0018,68.8658,68.9046,338944.0
2024-07-25 10:55:00,70.93,71.08,70.93,71.01,135885.0,68.9144,69.0601,68.9144,68.9921,135885.0
2024-07-25 11:00:00,71.01,71.19,71.01,71.16,129925.0,68.9921,69.167,68.9921,69.1378,129925.0
2024-07-25 11:05:00,71.16,71.2,71.06,71.08,170703.0,69.1378,69.1767,69.0407,69.0601,170703.0
2024-07-25 11:10:00,71.08,71.14,71.05,71.13,77016.0,69.0601,69.1184,69.031,69.1087,77016.0
2024-07-25 11:15:00,71.13,71.27,71.12,71.23,241653.0,69.1087,69.2447,69.099,69.2058,241653.0
2024-07-25 11:20:00,71.23,71.26,71.16,71.16,85681.0,69.2058,69.235,69.1378,69.1378,85681.0
2024-07-25 11:25:00,71.16,71.22,71.14,71.16,125072.0,69.1378,69.1961,69.1184,69.1378,125072.0
2024-07-25 11:30:00,71.16,71.16,71.06,71.16,66423.0,69.1378,69.1378,69.0407,69.1378,66423.0
2024-07-25 11:35:00,71.16,71.21,71.14,71.19,52657.0,69.1378,69.1864,69.1184,69.167,52657.0
2024-07-25 11:40:00,71.19,71.34,71.18,71.24,68106.0,69.167,69.3127,69.1573,69.2156,68106.0
2024-07-25 11:45:00,71.24,71.33,71.23,71.27,68068.0,69.2156,69.303,69.2058,69.2447,68068.0
2024-07-25 11:50:00,71.27,71.28,71.18,71.19,48033.0,69.2447,69.2544,69.1573,69.167,48033.0
2024-07-25 11:55:00,71.19,71.23,71.16,71.17,49313.0,69.167,69.2058,69.1378,69.1475,49313.0
2024-07-25 12:00:00,71.17,71.2,71.11,71.18,47788.0,69.1475,69.1767,69.0892,69.1573,47788.0
2024-07-25 12:05:00,71.17,71.24,71.17,71.2,74315.0,69.1475,69.2156,69.1475,69.1767,74315.0
2024-07-25 12:10:00,71.21,71.21,71.14,71.18,86821.0,69.1864,69.1864,69.1184,69.1573,86821.0
2024-07-25 12:15:00,71.18,71.34,71.17,71.29,59009.0,69.1573,69.3127,69.1475,69.2641,59009.0
2024-07-25 12:20:00,71.3,71.32,71.2,71.24,59247.0,69.2738,69.2933,69.1767,69.2156,59247.0
2024-07-25 12:25:00,71.25,71.25,71.17,71.18,40307.0,69.2253,69.2253,69.1475,69.1573,40307.0
2024-07-25 12:30:00,71.18,71.19,71.12,71.14,47632.0,69.1573,69.167,69.099,69.1184,47632.0
2024-07-25 12:35:00,71.14,71.14,71.11,71.12,31133.0,69.1184,69.1184,69.0892,69.099,31133.0
2024-07-25 12:40:00,71.13,71.15,71.09,71.11,44002.0,69.1087,69.1281,69.0698,69.0892,44002.0
2024-07-25 12:45:00,71.11,71.11,70.97,70.97,49278.0,69.0892,69.0892,68.9532,68.9532,49278.0
2024-07-25 12:50:00,70.99,71.0,70.94,71.0,27962.0,68.9727,68.9824,68.9241,68.9824,27962.0
2024-07-25 12:55:00,71.0,71.02,70.93,70.95,77532.0,68.9824,69.0018,68.9144,68.9338,77532.0
2024-07-25 13:00:00,70.94,70.97,70.9,70.92,73606.0,68.9241,68.9532,68.8852,68.9046,73606.0
2024-07-25 13:05:00,70.93,71.02,70.92,71.02,54073.0,68.9144,69.0018,68.9046,69.0018,54073.0
2024-07-25 13:10:00,71.01,71.03,70.91,70.92,39791.0,68.9921,69.0115,68.8949,68.9046,39791.0
2024-07-25 13:15:00,70.92,70.95,70.88,70.88,46387.0,68.9046,68.9338,68.8658,68.8658,46387.0
2024-07-25 13:20:00,70.88,70.88,70.81,70.82,92331.0,68.8658,68.8658,68.7978,68.8075,92331.0
2024-07-25 13:25:00,70.82,70.82,70.72,70.72,52112.0,68.8075,68.8075,68.7103,68.7103,52112.0
2024-07-25 13:30:00,70.72,70.74,70.68,70.69,147195.0,68.7103,68.7298,68.6715,68.6812,147195.0
2024-07-25 13:35:00,70.68,70.73,70.63,70.65,68341.0,68.6715,68.72,68.6229,68.6423,68341.0
2024-07-25 13:40:00,70.65,70.68,70.61,70.63,36690.0,68.6423,68.6715,68.6035,68.6229,36690.0
2024-07-25 13:45:00,70.64,70.64,70.56,70.58,78520.0,68.6326,68.6326,68.5549,68.5743,78520.0
2024-07-25 13:50:00,70.57,70.59,70.52,70.54,106701.0,68.5646,68.584,68.516,68.5354,106701.0
2024-07-25 13:55:00,70.54,70.56,70.48,70.48,60695.0,68.5354,68.5549,68.4771,68.4771,60695.0
2024-07-25 14:00:00,70.48,70.5,70.42,70.45,70190.0,68.4771,68.4966,68.4189,68.448,70190.0
2024-07-25 14:05:00,70.45,70.51,70.45,70.5,77461.0,68.448,68.5063,68.448,68.4966,77461.0
2024-07-25 14:10:00,70.5,70.56,70.48,70.49,111163.0,68.4966,68.5549,68.4771,68.4869,111163.0
2024-07-25 14:15:00,70.48,70.51,70.47,70.47,105003.0,68.4771,68.5063,68.4674,68.4674,105003.0
2024-07-25 14:20:00,70.47,70.47,70.4,70.41,65661.0,68.4674,68.4674,68.3994,68.4091,65661.0
2024-07-25 14:25:00,70.4,70.41,70.36,70.38,104997.0,68.3994,68.4091,68.3606,68.38,104997.0
2024-07-25 14:30:00,70.38,70.39,70.3,70.33,124630.0,68.38,68.3897,68.3023,68.3314,124630.0
2024-07-25 14:35:00,70.33,70.39,70.32,70.35,81065.0,68.3314,68.3897,68.3217,68.3508,81065.0
2024-07-25 14:40:00,70.35,70.37,70.32,70.36,68909.0,68.3508,68.3703,68.3217,68.3606,68909.0
2024-07-25 14:45:00,70.35,70.36,70.24,70.27,112659.0,68.3508,68.3606,68.244,68.2731,112659.0
2024-07-25 14:50:00,70.27,70.27,70.18,70.22,134074.0,68.2731,68.2731,68.1857,68.2245,134074.0
2024-07-25 14:55:00,70.21,70.26,70.19,70.2,77343.0,68.2148,68.2634,68.1954,68.2051,77343.0
2024-07-25 15:00:00,70.2,70.25,70.18,70.21,211410.0,68.2051,68.2537,68.1857,68.2148,211410.0
2024-07-25 15:05:00,70.2,70.26,70.2,70.25,111338.0,68.2051,68.2634,68.2051,68.2537,111338.0
2024-07-25 15:10:00,70.25,70.29,70.23,70.29,101589.0,68.2537,68.2925,68.2343,68.2925,101589.0
2024-07-25 15:15:00,70.29,70.41,70.28,70.37,102026.0,68.2925,68.4091,68.2828,68.3703,102026.0
2024-07-25 15:20:00,70.37,70.47,70.35,70.46,144512.0,68.3703,68.4674,68.3508,68.4577,144512.0
2024-07-25 15:25:00,70.47,70.64,70.46,70.61,146362.0,68.4674,68.6326,68.4577,68.6035,146362.0
2024-07-25 15:30:00,70.61,70.64,70.56,70.58,117507.0,68.6035,68.6326,68.5549,68.5743,117507.0
2024-07-25 15:35:00,70.58,70.59,70.5,70.51,109172.0,68.5743,68.584,68.4966,68.5063,109172.0
2024-07-25 15:40:00,70.51,70.55,70.48,70.55,211011.0,68.5063,68.5452,68.4771,68.5452,211011.0
2024-07-25 15:45:00,70.54,70.65,70.51,70.62,321889.0,68.5354,68.6423,68.5063,68.6132,321889.0
2024-07-25 15:50:00,70.61,70.69,70.58,70.58,332672.0,68.6035,68.6812,68.5743,68.5743,332672.0
2024-07-25 15:55:00,70.58,70.62,70.46,70.48,751280.0,68.5743,68.6132,68.4577,68.4771,751280.0
2024-07-26 09:30:00,70.99,71.08,70.83,71.04,277532.0,68.9727,69.0601,68.8172,69.0212,277532.0
2024-07-26 09:35:00,71.03,71.17,70.86,71.15,196613.0,69.0115,69.1475,68.8463,69.1281,196613.0
2024-07-26 09:40:00,71.16,71.17,71.02,71.02,126444.0,69.1378,69.1475,69.0018,69.0018,126444.0
2024-07-26 09:45:00,71.02,71.18,70.99,71.1,98561.0,69.0018,69.1573,68.9727,69.0795,98561.0
2024-07-26 09:50:00,71.1,71.14,70.92,70.99,70514.0,69.0795,69.1184,68.9046,68.9727,70514.0
2024-07-26 09:55:00,70.99,71.1,70.96,70.97,97087.0,68.9727,69.0795,68.9435,68.9532,97087.0
2024-07-26 10:00:00,70.96,71.17,70.91,71.17,105158.0,68.9435,69.1475,68.8949,69.1475,105158.0
2024-07-26 10:05:00,71.17,71.2,71.01,71.01,110511.0,69.1475,69.1767,68.9921,68.9921,110511.0
2024-07-26 10:10:00,71.0,71.0,70.9,70.95,67595.0,68.9824,68.9824,68.8852,68.9338,67595.0
2024-07-26 10:15:00,70.95,71.05,70.89,71.01,46203.0,68.9338,69.031,68.8755,68.9921,46203.0
2024-07-26 10:20:00,71.01,71.09,70.97,71.05,59915.0,68.9921,69.0698,68.9532,69.031,59915.0
2024-07-26 10:25:00,71.06,71.07,70.96,70.98,79748.0,69.0407,69.0504,68.9435,68.9629,79748.0
2024-07-26 10:30:00,70.98,71.01,70.82,70.84,70468.0,68.9629,68.9921,68.8075,68.8269,70468.0
2024-07-26 10:35:00,70.84,70.95,70.77,70.91,97017.0,68.8269,68.9338,68.7589,68.8949,97017.0
2024-07-26 10:40:00,70.92,70.96,70.88,70.94,51195.0,68.9046,68.9435,68.8658,68.9241,51195.0
2024-07-26 10:45:00,70.95,71.01,70.92,70.97,62302.0,68.9338,68.9921,68.9046,68.9532,62302.0
2024-07-26 10:50:00,70.97,71.05,70.94,71.03,38084.0,68.9532,69.031,68.9241,69.0115,38084.0
2024-07-26 10:55:00,71.03,71.07,70.96,71.06,66276.0,69.0115,69.0504,68.9435,69.0407,66276.0
2024-07-26 11:00:00,71.06,71.09,70.99,71.0,121776.0,69.0407,69.0698,68.9727,68.9824,121776.0
2024-07-26 11:05:00,71.01,71.04,70.93,70.94,86812.0,68.9921,69.0212,68.9144,68.9241,86812.0
2024-07-26 11:10:00,70.94,70.96,70.91,70.95,47387.0,68.9241,68.9435,68.8949,68.9338,47387.0
2024-07-26 11:15:00,70.95,70.98,70.92,70.98,49242.0,68.9338,68.9629,68.9046,68.9629,49242.0
2024-07-26 11:20:00,70.98,71.1,70.98,71.1,48116.0,68.9629,69.0795,68.9629,69.0795,48116.0
2024-07-26 11:25:00,71.09,71.1,71.04,71.09,45392.0,69.0698,69.0795,69.0212,69.0698,45392.0
2024-07-26 11:30:00,71.09,71.13,71.06,71.06,53053.0,69.0698,69.1087,69.0407,69.0407,53053.0
2024-07-26 11:35:00,71.06,71.13,71.05,71.13,28679.0,69.0407,69.1087,69.031,69.1087,28679.0
2024-07-26 11:40:00,71.13,71.17,71.09,71.13,80018.0,69.1087,69.1475,69.0698,69.1087,80018.0
2024-07-26 11:45:00,71.13,71.16,71.07,71.08,64224.0,69.1087,69.1378,69.0504,69.0601,64224.0
2024-07-26 11:50:00,71.08,71.21,71.07,71.2,82000.0,69.0601,69.1864,69.0504,69.1767,82000.0
2024-07-26 11:55:00,71.21,71.31,71.21,71.29,63298.0,69.1864,69.2836,69.1864,69.2641,63298.0
2024-07-26 12:00:00,71.3,71.31,71.21,71.23,62688.0,69.2738,69.2836,69.1864,69.2058,62688.0
2024-07-26 12:05:00,71.23,71.27,71.2,71.26,53934.0,69.2058,69.2447,69.1767,69.235,53934.0
2024-07-26 12:10:00,71.27,71.27,71.17,71.2,59320.0,69.2447,69.2447,69.1475,69.1767,59320.0
2024-07-26 12:15:00,71.2,71.23,71.18,71.19,62288.0,69.1767,69.2058,69.1573,69.167,62288.0
2024-07-26 12:20:00,71.18,71.19,71.14,71.16,25477.0,69.1573,69.167,69.1184,69.1378,25477.0
2024-07-26 12:25:00,71.16,71.16,71.11,71.13,49675.0,69.1378,69.1378,69.0892,69.1087,49675.0
2024-07-26 12:30:00,71.13,71.14,71.07,71.08,30423.0,69.1087,69.1184,69.0504,69.0601,30423.0
2024-07-26 12:35:00,71.09,71.11,71.05,71.09,37242.0,69.0698,69.0892,69.031,69.0698,37242.0
2024-07-26 12:40:00,71.09,71.16,71.09,71.16,19634.0,69.0698,69.1378,69.0698,69.1378,19634.0
2024-07-26 12:45:00,71.16,71.16,71.09,71.11,40814.0,69.1378,69.1378,69.0698,69.0892,40814.0
2024-07-26 12:50:00,71.12,71.16,71.1,71.15,17246.0,69.099,69.1378,69.0795,69.1281,17246.0
2024-07-26 12:55:00,71.16,71.19,71.15,71.18,21495.0,69.1378,69.167,69.1281,69.1573,21495.0
2024-07-26 13:00:00,71.17,71.18,71.12,71.15,39151.0,69.1475,69.1573,69.099,69.1281,39151.0
2024-07-26 13:05:00,71.14,71.15,71.11,71.15,17198.0,69.1184,69.1281,69.0892,69.1281,17198.0
2024-07-26 13:10:00,71.15,71.18,71.14,71.16,22634.0,69.1281,69.1573,69.1184,69.1378,22634.0
2024-07-26 13:15:00,71.16,71.17,71.15,71.17,15003.0,69.1378,69.1475,69.1281,69.1475,15003.0
2024-07-26 13:20:00,71.17,71.21,71.16,71.2,17519.0,69.1475,69.1864,69.1378,69.1767,17519.0
2024-07-26 13:25:00,71.2,71.26,71.18,71.25,30643.0,69.1767,69.235,69.1573,69.2253,30643.0
2024-07-26 13:30:00,71.25,71.27,71.19,71.21,38729.0,69.2253,69.2447,69.167,69.1864,38729.0
2024-07-26 13:35:00,71.2,71.2,71.08,71.09,55207.0,69.1767,69.1767,69.0601,69.0698,55207.0
2024-07-26 13:40:00,71.09,71.13,71.07,71.09,27036.0,69.0698,69.1087,69.0504,69.0698,27036.0
2024-07-26 13:45:00,71.08,71.18,71.07,71.15,32983.0,69.0601,69.1573,69.0504,69.1281,32983.0
2024-07-26 13:50:00,71.14,71.15,71.1,71.12,23262.0,69.1184,69.1281,69.0795,69.099,23262.0
2024-07-26 13:55:00,71.12,71.15,71.11,71.15,15335.0,69.099,69.1281,69.0892,69.1281,15335.0
2024-07-26 14:00:00,71.15,71.15,71.04,71.05,29658.0,69.1281,69.1281,69.0212,69.031,29658.0
2024-07-26 14:05:00,71.05,71.07,71.03,71.06,30571.0,69.031,69.0504,69.0115,69.0407,30571.0
2024-07-26 14:10:00,71.06,71.08,71.02,71.03,41855.0,69.0407,69.0601,69.0018,69.0115,41855.0
2024-07-26 14:15:00,71.04,71.08,71.03,71.06,25440.0,69.0212,69.0601,69.0115,69.0407,25440.0
2024-07-26 14:20:00,71.06,71.11,71.05,71.11,31979.0,69.0407,69.0892,69.031,69.0892,31979.0
2024-07-26 14:25:00,71.1,71.12,71.07,71.08,19124.0,69.0795,69.099,69.0504,69.0601,19124.0
2024-07-26 14:30:00,71.07,71.07,70.99,71.05,41564.0,69.0504,69.0504,68.9727,69.031,41564.0
2024-07-26 14:35:00,71.05,71.13,71.04,71.13,28440.0,69.031,69.1087,69.0212,69.1087,28440.0
2024-07-26 14:40:00,71.12,71.14,71.06,71.09,80365.0,69.099,69.1184,69.0407,69.0698,80365.0
2024-07-26 14:45:00,71.08,71.09,71.04,71.07,37028.0,69.0601,69.0698,69.0212,69.0504,37028.0
2024-07-26 14:50:00,71.06,71.09,71.06,71.07,36989.0,69.0407,69.0698,69.0407,69.0504,36989.0
2024-07-26 14:55:00,71.08,71.13,71.07,71.12,32794.0,69.0601,69.1087,69.0504,69.099,32794.0
2024-07-26 15:00:00,71.12,71.14,71.1,71.12,47988.0,69.099,69.1184,69.0795,69.099,47988.0
2024-07-26 15:05:00,71.11,71.12,71.04,71.08,27534.0,69.0892,69.099,69.0212,69.0601,27534.0
2024-07-26 15:10:00,71.08,71.17,71.07,71.17,46367.0,69.0601,69.1475,69.0504,69.1475,46367.0
2024-07-26 15:15:00,71.17,71.23,71.14,71.22,80334.0,69.1475,69.2058,69.1184,69.1961,80334.0
2024-07-26 15:20:00,71.21,71.25,71.18,71.25,149827.0,69.1864,69.2253,69.1573,69.2253,149827.0
2024-07-26 15:25:00,71.25,71.28,71.22,71.24,96426.0,69.2253,69.2544,69.1961,69.2156,96426.0
2024-07-26 15:30:00,71.24,71.24,71.13,71.16,96679.0,69.2156,69.2156,69.1087,69.1378,96679.0
2024-07-26 15:35:00,71.17,71.19,71.12,71.16,85858.0,69.1475,69.167,69.099,69.1378,85858.0
2024-07-26 15:40:00,71.15,71.17,71.15,71.17,144369.0,69.1281,69.1475,69.1281,69.1475,144369.0
2024-07-26 15:45:00,71.17,71.19,71.14,71.15,149789.0,69.1475,69.167,69.1184,69.1281,149789.0
2024-07-26 15:50:00,71.15,71.19,71.03,71.03,372528.0,69.1281,69.167,69.0115,69.0115,372528.0
2024-07-26 15:55:00,71.03,71.19,71.03,71.17,785765.0,69.0115,69.167,69.0115,69.1475,785765.0
2024-07-29 09:30:00,71.44,71.45,71.1,71.18,251838.0,69.4099,69.4196,69.0795,69.1573,251838.0
2024-07-29 09:35:00,71.17,71.22,71.06,71.13,169885.0,69.1475,69.1961,69.0407,69.1087,169885.0
2024-07-29 09:40:00,71.14,71.25,71.1,71.14,113300.0,69.1184,69.2253,69.0795,69.1184,113300.0
2024-07-29 09:45:00,71.11,71.23,71.08,71.18,254855.0,69.0892,69.2058,69.0601,69.1573,254855.0
2024-07-29 09:50:00,71.17,71.24,71.13,71.21,71155.0,69.1475,69.2156,69.1087,69.1864,71155.0
2024-07-29 09:55:00,71.2,71.31,71.19,71.26,31439.0,69.1767,69.2836,69.167,69.235,31439.0
2024-07-29 10:00:00,71.25,71.32,71.22,71.27,109634.0,69.2253,69.2933,69.1961,69.2447,109634.0
2024-07-29 10:05:00,71.26,71.27,71.19,71.23,63053.0,69.235,69.2447,69.167,69.2058,63053.0
2024-07-29 10:10:00,71.23,71.29,71.2,71.21,43185.0,69.2058,69.2641,69.1767,69.1864,43185.0
2024-07-29 10:15:00,71.22,71.28,71.19,71.28,77405.0,69.1961,69.2544,69.167,69.2544,77405.0
2024-07-29 10:20:00,71.27,71.31,71.24,71.24,64943.0,69.2447,69.2836,69.2156,69.2156,64943.0
2024-07-29 10:25:00,71.26,71.28,71.12,71.13,33189.0,69.235,69.2544,69.099,69.1087,33189.0
2024-07-29 10:30:00,71.13,71.13,70.96,70.97,57297.0,69.1087,69.1087,68.9435,68.9532,57297.0
2024-07-29 10:35:00,70.97,70.98,70.86,70.97,59874.0,68.9532,68.9629,68.8463,68.9532,59874.0
2024-07-29 10:40:00,70.97,71.08,70.97,71.03,155630.0,68.9532,69.0601,68.9532,69.0115,155630.0
2024-07-29 10:45:00,71.02,71.04,70.87,70.9,68875.0,69.0018,69.0212,68.8561,68.8852,68875.0
2024-07-29 10:50:00,70.9,71.1,70.89,71.09,90994.0,68.8852,69.0795,68.8755,69.0698,90994.0
2024-07-29 10:55:00,71.09,71.17,71.07,71.13,77508.0,69.0698,69.1475,69.0504,69.1087,77508.0
2024-07-29 11:00:00,71.13,71.23,71.12,71.17,84306.0,69.1087,69.2058,69.099,69.1475,84306.0
2024-07-29 11:05:00,71.17,71.21,71.1,71.2,59748.0,69.1475,69.1864,69.0795,69.1767,59748.0
2024-07-29 11:10:00,71.2,71.27,71.18,71.2,51860.0,69.1767,69.2447,69.1573,69.1767,51860.0
2024-07-29 11:15:00,71.2,71.26,71.2,71.25,64093.0,69.1767,69.235,69.1767,69.2253,64093.0
2024-07-29 11:20:00,71.25,71.35,71.24,71.34,58886.0,69.2253,69.3224,69.2156,69.3127,58886.0
2024-07-29 11:25:00,71.34,71.35,71.23,71.23,58999.0,69.3127,69.3224,69.2058,69.2058,58999.0
2024-07-29 11:30:00,71.23,71.3,71.22,71.25,49934.0,69.2058,69.2738,69.1961,69.2253,49934.0
2024-07-29 11:35:00,71.25,71.31,71.24,71.27,54269.0,69.2253,69.2836,69.2156,69.2447,54269.0
2024-07-29 11:40:00,71.27,71.3,71.21,71.29,53425.0,69.2447,69.2738,69.1864,69.2641,53425.0
2024-07-29 11:45:00,71.29,71.38,71.27,71.38,81356.0,69.2641,69.3516,69.2447,69.3516,81356.0
2024-07-29 11:50:00,71.38,71.39,71.33,71.34,59407.0,69.3516,69.3613,69.303,69.3127,59407.0
2024-07-29 11:55:00,71.34,71.4,71.33,71.37,39210.0,69.3127,69.371,69.303,69.3419,39210.0
2024-07-29 12:00:00,71.37,71.39,71.35,71.37,26923.0,69.3419,69.3613,69.3224,69.3419,26923.0
2024-07-29 12:05:00,71.37,71.43,71.34,71.42,35317.0,69.3419,69.4002,69.3127,69.3904,35317.0
2024-07-29 12:10:00,71.43,71.46,71.38,71.46,25129.0,69.4002,69.4293,69.3516,69.4293,25129.0
2024-07-29 12:15:00,71.46,71.48,71.38,71.39,53894.0,69.4293,69.4487,69.3516,69.3613,53894.0
2024-07-29 12:20:00,71.38,71.38,71.32,71.37,20832.0,69.3516,69.3516,69.2933,69.3419,20832.0
2024-07-29 12:25:00,71.37,71.37,71.32,71.34,28296.0,69.3419,69.3419,69.2933,69.3127,28296.0
2024-07-29 12:30:00,71.34,71.43,71.34,71.41,27559.0,69.3127,69.4002,69.3127,69.3807,27559.0
2024-07-29 12:35:00,71.4,71.42,71.39,71.4,37893.0,69.371,69.3904,69.3613,69.371,37893.0
2024-07-29 12:40:00,71.4,71.4,71.36,71.38,19150.0,69.371,69.371,69.3321,69.3516,19150.0
2024-07-29 12:45:00,71.39,71.41,71.38,71.38,17529.0,69.3613,69.3807,69.3516,69.3516,17529.0
2024-07-29 12:50:00,71.39,71.42,71.38,71.4,28408.0,69.3613,69.3904,69.3516,69.371,28408.0
2024-07-29 12:55:00,71.4,71.42,71.38,71.39,12878.0,69.371,69.3904,69.3516,69.3613,12878.0
2024-07-29 13:00:00,71.4,71.42,71.33,71.35,23784.0,69.371,69.3904,69.303,69.3224,23784.0
2024-07-29 13:05:00,71.36,71.41,71.35,71.38,21604.0,69.3321,69.3807,69.3224,69.3516,21604.0
2024-07-29 13:10:00,71.39,71.44,71.38,71.44,24981.0,69.3613,69.4099,69.3516,69.4099,24981.0
2024-07-29 13:15:00,71.43,71.46,71.39,71.4,42729.0,69.4002,69.4293,69.3613,69.371,42729.0
2024-07-29 13:20:00,71.4,71.45,71.4,71.42,39152.0,69.371,69.4196,69.371,69.3904,39152.0
2024-07-29 13:25:00,71.42,71.46,71.42,71.43,25058.0,69.3904,69.4293,69.3904,69.4002,25058.0
2024-07-29 13:30:00,71.42,71.42,71.33,71.34,41419.0,69.3904,69.3904,69.303,69.3127,41419.0
2024-07-29 13:35:00,71.34,71.35,71.29,71.3,59560.0,69.3127,69.3224,69.2641,69.2738,59560.0
2024-07-29 13:40:00,71.3,71.35,71.29,71.35,38681.0,69.2738,69.3224,69.2641,69.3224,38681.0
2024-07-29 13:45:00,71.34,71.35,71.32,71.33,34810.0,69.3127,69.3224,69.2933,69.303,34810.0
2024-07-29 13:50:00,71.33,71.36,71.32,71.35,30043.0,69.303,69.3321,69.2933,69.3224,30043.0
2024-07-29 13:55:00,71.35,71.42,71.34,71.41,47365.0,69.3224,69.3904,69.3127,69.3807,47365.0
2024-07-29 14:00:00,71.41,71.41,71.36,71.41,43208.0,69.3807,69.3807,69.3321,69.3807,43208.0
2024-07-29 14:05:00,71.41,71.43,71.37,71.39,51308.0,69.3807,69.4002,69.3419,69.3613,51308.0
2024-07-29 14:10:00,71.4,71.41,71.38,71.39,35912.0,69.371,69.3807,69.3516,69.3613,35912.0
2024-07-29 14:15:00,71.39,71.39,71.33,71.39,51163.0,69.3613,69.3613,69.303,69.3613,51163.0
2024-07-29 14:20:00,71.38,71.44,71.37,71.44,52024.0,69.3516,69.4099,69.3419,69.4099,52024.0
2024-07-29 14:25:00,71.44,71.45,71.42,71.43,24856.0,69.4099,69.4196,69.3904,69.4002,24856.0
2024-07-29 14:30:00,71.43,71.49,71.43,71.47,38860.0,69.4002,69.4584,69.4002,69.439,38860.0
2024-07-29 14:35:00,71.46,71.48,71.44,71.47,42589.0,69.4293,69.4487,69.4099,69.439,42589.0
2024-07-29 14:40:00,71.47,71.49,71.47,71.48,36945.0,69.439,69.4584,69.439,69.4487,36945.0
2024-07-29 14:45:00,71.48,71.52,71.47,71.48,76055.0,69.4487,69.4876,69.439,69.4487,76055.0
2024-07-29 14:50:00,71.49,71.5,71.46,71.46,25708.0,69.4584,69.4682,69.4293,69.4293,25708.0
2024-07-29 14:55:00,71.47,71.52,71.46,71.51,39750.0,69.439,69.4876,69.4293,69.4779,39750.0
2024-07-29 15:00:00,71.51,71.53,71.47,71.51,86283.0,69.4779,69.4973,69.439,69.4779,86283.0
2024-07-29 15:05:00,71.5,71.51,71.47,71.5,62296.0,69.4682,69.4779,69.439,69.4682,62296.0
2024-07-29 15:10:00,71.49,71.52,71.49,71.5,100531.0,69.4584,69.4876,69.4584,69.4682,100531.0
2024-07-29 15:15:00,71.5,71.54,71.49,71.51,83631.0,69.4682,69.507,69.4584,69.4779,83631.0
2024-07-29 15:20:00,71.52,71.55,71.49,71.53,97377.0,69.4876,69.5167,69.4584,69.4973,97377.0
2024-07-29 15:25:00,71.53,71.57,71.52,71.56,114521.0,69.4973,69.5362,69.4876,69.5265,114521.0
2024-07-29 15:30:00,71.56,71.58,71.51,71.58,129717.0,69.5265,69.5459,69.4779,69.5459,129717.0
2024-07-29 15:35:00,71.58,71.62,71.56,71.6,81137.0,69.5459,69.5848,69.5265,69.5653,81137.0
2024-07-29 15:40:00,71.6,71.7,71.58,71.69,135606.0,69.5653,69.6625,69.5459,69.6528,135606.0
2024-07-29 15:45:00,71.69,71.72,71.64,71.66,305906.0,69.6528,69.6819,69.6042,69.6236,305906.0
2024-07-29 15:50:00,71.67,71.71,71.45,71.47,396870.0,69.6333,69.6722,69.4196,69.439,396870.0
2024-07-29 15:55:00,71.47,71.52,71.46,71.48,778519.0,69.439,69.4876,69.4293,69.4487,778519.0
2024-07-30 09:30:00,71.35,71.58,71.26,71.45,284909.0,69.3224,69.5459,69.235,69.4196,284909.0
2024-07-30 09:35:00,71.46,71.62,71.43,71.6,172989.0,69.4293,69.5848,69.4002,69.5653,172989.0
2024-07-30 09:40:00,71.6,71.62,71.42,71.51,131055.0,69.5653,69.5848,69.3904,69.4779,131055.0
2024-07-30 09:45:00,71.51,71.68,71.5,71.64,125211.0,69.4779,69.643,69.4682,69.6042,125211.0
2024-07-30 09:50:00,71.65,71.73,71.62,71.64,161077.0,69.6139,69.6916,69.5848,69.6042,161077.0
2024-07-30 09:55:00,71.65,71.78,71.61,71.72,201401.0,69.6139,69.7402,69.575,69.6819,201401.0
2024-07-30 10:00:00,71.71,71.72,71.48,71.49,187644.0,69.6722,69.6819,69.4487,69.4584,187644.0
2024-07-30 10:05:00,71.48,71.6,71.44,71.49,142475.0,69.4487,69.5653,69.4099,69.4584,142475.0
2024-07-30 10:10:00,71.49,71.53,71.39,71.44,73898.0,69.4584,69.4973,69.3613,69.4099,73898.0
2024-07-30 10:15:00,71.43,71.45,71.35,71.37,71792.0,69.4002,69.4196,69.3224,69.3419,71792.0
2024-07-30 10:20:00,71.36,71.44,71.35,71.41,50488.0,69.3321,69.4099,69.3224,69.3807,50488.0
2024-07-30 10:25:00,71.39,71.47,71.39,71.47,25511.0,69.3613,69.439,69.3613,69.439,25511.0
2024-07-30 10:30:00,71.46,71.46,71.37,71.45,46104.0,69.4293,69.4293,69.3419,69.4196,46104.0
2024-07-30 10:35:00,71.44,71.48,71.39,71.48,64751.0,69.4099,69.4487,69.3613,69.4487,64751.0
2024-07-30 10:40:00,71.48,71.48,71.38,71.41,37299.0,69.4487,69.4487,69.3516,69.3807,37299.0
2024-07-30 10:45:00,71.41,71.46,71.36,71.45,53002.0,69.3807,69.4293,69.3321,69.4196,53002.0
2024-07-30 10:50:00,71.45,71.47,71.39,71.41,41939.0,69.4196,69.439,69.3613,69.3807,41939.0
2024-07-30 10:55:00,71.4,71.43,71.36,71.42,29905.0,69.371,69.4002,69.3321,69.3904,29905.0
2024-07-30 11:00:00,71.43,71.49,71.41,71.46,64624.0,69.4002,69.4584,69.3807,69.4293,64624.0
2024-07-30 11:05:00,71.46,71.47,71.39,71.41,61573.0,69.4293,69.439,69.3613,69.3807,61573.0
2024-07-30 11:10:00,71.4,71.43,71.37,71.38,37366.0,69.371,69.4002,69.3419,69.3516,37366.0
2024-07-30 11:15:00,71.39,71.41,71.36,71.37,46758.0,69.3613,69.3807,69.3321,69.3419,46758.0
2024-07-30 11:20:00,71.37,71.38,71.31,71.37,32512.0,69.3419,69.3516,69.2836,69.3419,32512.0
2024-07-30 11:25:00,71.38,71.45,71.32,71.32,35616.0,69.3516,69.4196,69.2933,69.2933,35616.0
2024-07-30 11:30:00,71.32,71.42,71.32,71.42,44449.0,69.2933,69.3904,69.2933,69.3904,44449.0
2024-07-30 11:35:00,71.42,71.53,71.41,71.52,51959.0,69.3904,69.4973,69.3807,69.4876,51959.0
2024-07-30 11:40:00,71.51,71.53,71.41,71.41,64671.0,69.4779,69.4973,69.3807,69.3807,64671.0
2024-07-30 11:45:00,71.41,71.48,71.39,71.44,30476.0,69.3807,69.4487,69.3613,69.4099,30476.0
2024-07-30 11:50:00,71.45,71.45,71.35,71.35,42390.0,69.4196,69.4196,69.3224,69.3224,42390.0
2024-07-30 11:55:00,71.35,71.41,71.34,71.4,43073.0,69.3224,69.3807,69.3127,69.371,43073.0
2024-07-30 12:00:00,71.4,71.42,71.29,71.29,32619.0,69.371,69.3904,69.2641,69.2641,32619.0
2024-07-30 12:05:00,71.29,71.38,71.29,71.37,42880.0,69.2641,69.3516,69.2641,69.3419,42880.0
2024-07-30 12:10:00,71.38,71.41,71.36,71.37,37537.0,69.3516,69.3807,69.3321,69.3419,37537.0
2024-07-30 12:15:00,71.37,71.39,71.35,71.38,34280.0,69.3419,69.3613,69.3224,69.3516,34280.0
2024-07-30 12:20:00,71.38,71.47,71.37,71.44,133657.0,69.3516,69.439,69.3419,69.4099,133657.0
2024-07-30 12:25:00,71.45,71.53,71.44,71.51,76897.0,69.4196,69.4973,69.4099,69.4779,76897.0
2024-07-30 12:30:00,71.51,71.55,71.5,71.53,27433.0,69.4779,69.5167,69.4682,69.4973,27433.0
2024-07-30 12:35:00,71.54,71.57,71.53,71.53,42959.0,69.507,69.5362,69.4973,69.4973,42959.0
2024-07-30 12:40:00,71.54,71.55,71.53,71.53,21799.0,69.507,69.5167,69.4973,69.4973,21799.0
2024-07-30 12:45:00,71.53,71.65,71.53,71.6,36959.0,69.4973,69.6139,69.4973,69.5653,36959.0
2024-07-30 12:50:00,71.6,71.68,71.6,71.65,96632.0,69.5653,69.643,69.5653,69.6139,96632.0
2024-07-30 12:55:00,71.64,71.7,71.63,71.69,119913.0,69.6042,69.6625,69.5945,69.6528,119913.0
2024-07-30 13:00:00,71.69,71.71,71.63,71.67,174470.0,69.6528,69.6722,69.5945,69.6333,174470.0
2024-07-30 13:05:00,71.67,71.73,71.66,71.72,118399.0,69.6333,69.6916,69.6236,69.6819,118399.0
2024-07-30 13:10:00,71.72,71.74,71.66,71.67,112202.0,69.6819,69.7013,69.6236,69.6333,112202.0
2024-07-30 13:15:00,71.67,71.7,71.63,71.64,26053.0,69.6333,69.6625,69.5945,69.6042,26053.0
2024-07-30 13:20:00,71.64,71.67,71.59,71.65,31664.0,69.6042,69.6333,69.5556,69.6139,31664.0
2024-07-30 13:25:00,71.64,71.65,71.51,71.52,88417.0,69.6042,69.6139,69.4779,69.4876,88417.0
2024-07-30 13:30:00,71.52,71.54,71.49,71.5,23406.0,69.4876,69.507,69.4584,69.4682,23406.0
2024-07-30 13:35:00,71.5,71.59,71.49,71.56,45755.0,69.4682,69.5556,69.4584,69.5265,45755.0
2024-07-30 13:40:00,71.56,71.57,71.51,71.52,76602.0,69.5265,69.5362,69.4779,69.4876,76602.0
2024-07-30 13:45:00,71.52,71.55,71.47,71.5,48730.0,69.4876,69.5167,69.439,69.4682,48730.0
2024-07-30 13:50:00,71.5,71.53,71.46,71.52,25662.0,69.4682,69.4973,69.4293,69.4876,25662.0
2024-07-30 13:55:00,71.53,71.56,71.52,71.54,27991.0,69.4973,69.5265,69.4876,69.507,27991.0
2024-07-30 14:00:00,71.54,71.57,71.51,71.56,44492.0,69.507,69.5362,69.4779,69.5265,44492.0
2024-07-30 14:05:00,71.55,71.6,71.55,71.58,52555.0,69.5167,69.5653,69.5167,69.5459,52555.0
2024-07-30 14:10:00,71.59,71.6,71.56,71.58,29918.0,69.5556,69.5653,69.5265,69.5459,29918.0
2024-07-30 14:15:00,71.58,71.6,71.56,71.56,32885.0,69.5459,69.5653,69.5265,69.5265,32885.0
2024-07-30 14:20:00,71.56,71.59,71.56,71.56,29816.0,69.5265,69.5556,69.5265,69.5265,29816.0
2024-07-30 14:25:00,71.55,71.57,71.53,71.53,47261.0,69.5167,69.5362,69.4973,69.4973,47261.0
2024-07-30 14:30:00,71.53,71.53,71.49,71.51,50912.0,69.4973,69.4973,69.4584,69.4779,50912.0
2024-07-30 14:35:00,71.51,71.51,71.47,71.48,40978.0,69.4779,69.4779,69.439,69.4487,40978.0
2024-07-30 14:40:00,71.48,71.49,71.44,71.45,32014.0,69.4487,69.4584,69.4099,69.4196,32014.0
2024-07-30 14:45:00,71.45,71.47,71.42,71.45,46126.0,69.4196,69.439,69.3904,69.4196,46126.0
2024-07-30 14:50:00,71.45,71.46,71.42,71.44,35825.0,69.4196,69.4293,69.3904,69.4099,35825.0
2024-07-30 14:55:00,71.43,71.47,71.42,71.47,55974.0,69.4002,69.439,69.3904,69.439,55974.0
2024-07-30 15:00:00,71.47,71.49,71.45,71.48,24134.0,69.439,69.4584,69.4196,69.4487,24134.0
2024-07-30 15:05:00,71.49,71.51,71.47,71.5,57449.0,69.4584,69.4779,69.439,69.4682,57449.0
2024-07-30 15:10:00,71.51,71.53,71.5,71.52,29121.0,69.4779,69.4973,69.4682,69.4876,29121.0
2024-07-30 15:15:00,71.53,71.58,71.53,71.57,43149.0,69.4973,69.5459,69.4973,69.5362,43149.0
2024-07-30 15:20:00,71.58,71.6,71.54,71.58,40886.0,69.5459,69.5653,69.507,69.5459,40886.0
2024-07-30 15:25:00,71.58,71.61,71.55,71.61,33741.0,69.5459,69.575,69.5167,69.575,33741.0
2024-07-30 15:30:00,71.6,71.68,71.57,71.67,72720.0,69.5653,69.643,69.5362,69.6333,72720.0
2024-07-30 15:35:00,71.67,71.68,71.62,71.67,102606.0,69.6333,69.643,69.5848,69.6333,102606.0
2024-07-30 15:40:00,71.67,71.73,71.67,71.73,90632.0,69.6333,69.6916,69.6333,69.6916,90632.0
2024-07-30 15:45:00,71.73,71.83,71.72,71.83,162811.0,69.6916,69.7888,69.6819,69.7888,162811.0
2024-07-30 15:50:00,71.83,71.89,71.8,71.83,360296.0,69.7888,69.8471,69.7596,69.7888,360296.0
2024-07-30 15:55:00,71.83,71.92,71.82,71.85,905635.0,69.7888,69.8762,69.7791,69.8082,905635.0
2024-07-31 09:30:00,72.88,72.91,72.63,72.78,593624.0,70.8089,70.8381,70.5661,70.7118,593624.0
2024-07-31 09:35:00,72.78,72.82,72.39,72.41,357200.0,70.7118,70.7507,70.3329,70.3523,357200.0
2024-07-31 09:40:00,72.42,72.56,72.33,72.54,279159.0,70.362,70.498,70.2746,70.4786,279159.0
2024-07-31 09:45:00,72.55,72.64,72.47,72.5,199638.0,70.4883,70.5758,70.4106,70.4397,199638.0
2024-07-31 09:50:00,72.5,72.51,72.1,72.13,120783.0,70.4397,70.4495,70.0511,70.0803,120783.0
2024-07-31 09:55:00,72.14,72.25,72.09,72.12,162201.0,70.09,70.1968,70.0414,70.0705,162201.0
2024-07-31 10:00:00,72.12,72.3,72.11,72.22,170347.0,70.0705,70.2454,70.0608,70.1677,170347.0
2024-07-31 10:05:00,72.23,72.36,72.2,72.3,122808.0,70.1774,70.3037,70.1483,70.2454,122808.0
2024-07-31 10:10:00,72.29,72.55,72.28,72.48,109908.0,70.2357,70.4883,70.226,70.4203,109908.0
2024-07-31 10:15:00,72.49,72.54,72.37,72.37,111817.0,70.43,70.4786,70.3134,70.3134,111817.0
2024-07-31 10:20:00,72.36,72.55,72.33,72.49,97668.0,70.3037,70.4883,70.2746,70.43,97668.0
2024-07-31 10:25:00,72.49,72.55,72.45,72.55,65933.0,70.43,70.4883,70.3912,70.4883,65933.0
2024-07-31 10:30:00,72.56,72.6,72.52,72.54,61879.0,70.498,70.5369,70.4592,70.4786,61879.0
2024-07-31 10:35:00,72.55,72.56,72.45,72.49,76567.0,70.4883,70.498,70.3912,70.43,76567.0
2024-07-31 10:40:00,72.49,72.62,72.48,72.59,40192.0,70.43,70.5563,70.4203,70.5272,40192.0
2024-07-31 10:45:00,72.59,72.67,72.52,72.65,78256.0,70.5272,70.6049,70.4592,70.5855,78256.0
2024-07-31 10:50:00,72.64,72.67,72.53,72.53,51367.0,70.5758,70.6049,70.4689,70.4689,51367.0
2024-07-31 10:55:00,72.53,72.69,72.51,72.66,29814.0,70.4689,70.6243,70.4495,70.5952,29814.0
2024-07-31 11:00:00,72.66,72.68,72.5,72.51,33141.0,70.5952,70.6146,70.4397,70.4495,33141.0
2024-07-31 11:05:00,72.5,72.62,72.48,72.59,45746.0,70.4397,70.5563,70.4203,70.5272,45746.0
2024-07-31 11:10:00,72.59,72.66,72.55,72.64,68621.0,70.5272,70.5952,70.4883,70.5758,68621.0
2024-07-31 11:15:00,72.64,72.75,72.62,72.72,76620.0,70.5758,70.6826,70.5563,70.6535,76620.0
2024-07-31 11:20:00,72.7,72.72,72.61,72.67,26753.0,70.6341,70.6535,70.5466,70.6049,26753.0
2024-07-31 11:25:00,72.67,72.68,72.56,72.59,28008.0,70.6049,70.6146,70.498,70.5272,28008.0
2024-07-31 11:30:00,72.59,72.6,72.51,72.52,48125.0,70.5272,70.5369,70.4495,70.4592,48125.0
2024-07-31 11:35:00,72.52,72.64,72.49,72.64,37840.0,70.4592,70.5758,70.43,70.5758,37840.0
2024-07-31 11:40:00,72.64,72.65,72.58,72.61,24964.0,70.5758,70.5855,70.5175,70.5466,24964.0
2024-07-31 11:45:00,72.6,72.65,72.6,72.64,55812.0,70.5369,70.5855,70.5369,70.5758,55812.0
2024-07-31 11:50:00,72.65,72.68,72.61,72.66,53458.0,70.5855,70.6146,70.5466,70.5952,53458.0
2024-07-31 11:55:00,72.67,72.67,72.57,72.58,30082.0,70.6049,70.6049,70.5078,70.5175,30082.0
2024-07-31 12:00:00,72.57,72.65,72.56,72.62,26612.0,70.5078,70.5855,70.498,70.5563,26612.0
2024-07-31 12:05:00,72.61,72.63,72.56,72.59,33603.0,70.5466,70.5661,70.498,70.5272,33603.0
2024-07-31 12:10:00,72.59,72.6,72.53,72.53,47676.0,70.5272,70.5369,70.4689,70.4689,47676.0
2024-07-31 12:15:00,72.53,72.55,72.49,72.52,78711.0,70.4689,70.4883,70.43,70.4592,78711.0
2024-07-31 12:20:00,72.52,72.55,72.49,72.49,35871.0,70.4592,70.4883,70.43,70.43,35871.0
2024-07-31 12:25:00,72.49,72.52,72.46,72.51,21081.0,70.43,70.4592,70.4009,70.4495,21081.0
2024-07-31 12:30:00,72.52,72.57,72.51,72.56,25723.0,70.4592,70.5078,70.4495,70.498,25723.0
2024-07-31 12:35:00,72.57,72.66,72.57,72.66,139523.0,70.5078,70.5952,70.5078,70.5952,139523.0
2024-07-31 12:40:00,72.66,72.67,72.62,72.64,38561.0,70.5952,70.6049,70.5563,70.5758,38561.0
2024-07-31 12:45:00,72.64,72.64,72.6,72.62,57039.0,70.5758,70.5758,70.5369,70.5563,57039.0
2024-07-31 12:50:00,72.62,72.62,72.54,72.56,47697.0,70.5563,70.5563,70.4786,70.498,47697.0
2024-07-31 12:55:00,72.57,72.58,72.5,72.52,22955.0,70.5078,70.5175,70.4397,70.4592,22955.0
2024-07-31 13:00:00,72.52,72.56,72.49,72.56,20234.0,70.4592,70.498,70.43,70.498,20234.0
2024-07-31 13:05:00,72.56,72.58,72.51,72.52,53255.0,70.498,70.5175,70.4495,70.4592,53255.0
2024-07-31 13:10:00,72.52,72.53,72.47,72.49,42576.0,70.4592,70.4689,70.4106,70.43,42576.0
2024-07-31 13:15:00,72.49,72.52,72.46,72.52,32397.0,70.43,70.4592,70.4009,70.4592,32397.0
2024-07-31 13:20:00,72.52,72.54,72.49,72.52,81201.0,70.4592,70.4786,70.43,70.4592,81201.0
2024-07-31 13:25:00,72.53,72.57,72.51,72.55,42146.0,70.4689,70.5078,70.4495,70.4883,42146.0
2024-07-31 13:30:00,72.54,72.58,72.49,72.51,37040.0,70.4786,70.5175,70.43,70.4495,37040.0
2024-07-31 13:35:00,72.51,72.55,72.49,72.53,100841.0,70.4495,70.4883,70.43,70.4689,100841.0
2024-07-31 13:40:00,72.54,72.68,72.53,72.66,98128.0,70.4786,70.6146,70.4689,70.5952,98128.0
2024-07-31 13:45:00,72.66,72.68,72.62,72.64,72627.0,70.5952,70.6146,70.5563,70.5758,72627.0
2024-07-31 13:50:00,72.64,72.8,72.63,72.77,84392.0,70.5758,70.7312,70.5661,70.7021,84392.0
2024-07-31 13:55:00,72.77,72.81,72.75,72.8,172748.0,70.7021,70.7409,70.6826,70.7312,172748.0
2024-07-31 14:00:00,72.81,72.82,72.65,72.7,238122.0,70.7409,70.7507,70.5855,70.6341,238122.0
2024-07-31 14:05:00,72.7,72.73,72.67,72.67,27524.0,70.6341,70.6632,70.6049,70.6049,27524.0
2024-07-31 14:10:00,72.67,72.72,72.66,72.72,27790.0,70.6049,70.6535,70.5952,70.6535,27790.0
2024-07-31 14:15:00,72.72,72.74,72.68,72.72,36428.0,70.6535,70.6729,70.6146,70.6535,36428.0
2024-07-31 14:20:00,72.72,72.74,72.67,72.67,28720.0,70.6535,70.6729,70.6049,70.6049,28720.0
2024-07-31 14:25:00,72.67,72.7,72.61,72.67,34780.0,70.6049,70.6341,70.5466,70.6049,34780.0
2024-07-31 14:30:00,72.68,72.75,72.66,72.72,77038.0,70.6146,70.6826,70.5952,70.6535,77038.0
2024-07-31 14:35:00,72.72,72.73,72.63,72.71,74703.0,70.6535,70.6632,70.5661,70.6438,74703.0
2024-07-31 14:40:00,72.7,72.83,72.7,72.81,59226.0,70.6341,70.7604,70.6341,70.7409,59226.0
2024-07-31 14:45:00,72.81,72.84,72.79,72.81,39218.0,70.7409,70.7701,70.7215,70.7409,39218.0
2024-07-31 14:50:00,72.81,72.84,72.71,72.73,48195.0,70.7409,70.7701,70.6438,70.6632,48195.0
2024-07-31 14:55:00,72.73,72.8,72.72,72.75,50924.0,70.6632,70.7312,70.6535,70.6826,50924.0
2024-07-31 15:00:00,72.76,72.77,72.7,72.71,103111.0,70.6924,70.7021,70.6341,70.6438,103111.0
2024-07-31 15:05:00,72.7,72.75,72.65,72.68,54467.0,70.6341,70.6826,70.5855,70.6146,54467.0
2024-07-31 15:10:00,72.69,72.78,72.67,72.78,84939.0,70.6243,70.7118,70.6049,70.7118,84939.0
2024-07-31 15:15:00,72.77,72.8,72.59,72.59,76429.0,70.7021,70.7312,70.5272,70.5272,76429.0
2024-07-31 15:20:00,72.59,72.69,72.58,72.64,86316.0,70.5272,70.6243,70.5175,70.5758,86316.0
2024-07-31 15:25:00,72.65,72.66,72.58,72.63,108101.0,70.5855,70.5952,70.5175,70.5661,108101.0
2024-07-31 15:30:00,72.62,72.66,72.57,72.65,147022.0,70.5563,70.5952,70.5078,70.5855,147022.0
2024-07-31 15:35:00,72.65,72.75,72.63,72.73,154651.0,70.5855,70.6826,70.5661,70.6632,154651.0
2024-07-31 15:40:00,72.73,72.79,72.7,72.75,238645.0,70.6632,70.7215,70.6341,70.6826,238645.0
2024-07-31 15:45:00,72.76,72.76,72.69,72.75,203945.0,70.6924,70.6924,70.6243,70.6826,203945.0
2024-07-31 15:50:00,72.75,72.93,72.75,72.81,451489.0,70.6826,70.8575,70.6826,70.7409,451489.0
2024-07-31 15:55:00,72.81,72.95,72.74,72.77,1582358.0,70.7409,70.877,70.6729,70.7021,1582358.0
2024-08-01 09:30:00,72.93,73.24,72.84,73.14,432316.0,70.8575,71.1587,70.7701,71.0616,432316.0
2024-08-01 09:35:00,73.14,73.42,73.14,73.41,253165.0,71.0616,71.3336,71.0616,71.3239,253165.0
2024-08-01 09:40:00,73.41,73.41,73.25,73.31,151666.0,71.3239,71.3239,71.1684,71.2267,151666.0
2024-08-01 09:45:00,73.3,73.36,73.08,73.18,181342.0,71.217,71.2753,71.0033,71.1004,181342.0
2024-08-01 09:50:00,73.18,73.22,73.13,73.14,101769.0,71.1004,71.1393,71.0518,71.0616,101769.0
2024-08-01 09:55:00,73.14,73.15,72.93,72.99,199883.0,71.0616,71.0713,70.8575,70.9158,199883.0
2024-08-01 10:00:00,72.98,73.06,72.89,72.92,294318.0,70.9061,70.9838,70.8187,70.8478,294318.0
2024-08-01 10:05:00,72.91,73.0,72.89,72.94,105355.0,70.8381,70.9255,70.8187,70.8672,105355.0
2024-08-01 10:10:00,72.95,73.1,72.92,72.95,98058.0,70.877,71.0227,70.8478,70.877,98058.0
2024-08-01 10:15:00,72.95,73.05,72.88,73.03,59196.0,70.877,70.9741,70.8089,70.9547,59196.0
2024-08-01 10:20:00,73.05,73.25,73.03,73.21,199441.0,70.9741,71.1684,70.9547,71.1296,199441.0
2024-08-01 10:25:00,73.21,73.26,73.18,73.22,124466.0,71.1296,71.1781,71.1004,71.1393,124466.0
2024-08-01 10:30:00,73.21,73.24,73.17,73.22,83635.0,71.1296,71.1587,71.0907,71.1393,83635.0
2024-08-01 10:35:00,73.22,73.23,73.0,73.07,406923.0,71.1393,71.149,70.9255,70.9935,406923.0
2024-08-01 10:40:00,73.08,73.21,73.03,73.2,93628.0,71.0033,71.1296,70.9547,71.1199,93628.0
2024-08-01 10:45:00,73.19,73.32,73.16,73.22,113820.0,71.1101,71.2364,71.081,71.1393,113820.0
2024-08-01 10:50:00,73.21,73.26,73.06,73.2,137115.0,71.1296,71.1781,70.9838,71.1199,137115.0
2024-08-01 10:55:00,73.22,73.33,73.19,73.32,119070.0,71.1393,71.2462,71.1101,71.2364,119070.0
2024-08-01 11:00:00,73.32,73.4,73.3,73.3,76871.0,71.2364,71.3142,71.217,71.217,76871.0
2024-08-01 11:05:00,73.29,73.4,73.29,73.4,116544.0,71.2073,71.3142,71.2073,71.3142,116544.0
2024-08-01 11:10:00,73.39,73.39,73.3,73.34,138327.0,71.3045,71.3045,71.217,71.2559,138327.0
2024-08-01 11:15:00,73.33,73.36,73.27,73.3,232981.0,71.2462,71.2753,71.1879,71.217,232981.0
2024-08-01 11:20:00,73.3,73.39,73.29,73.33,133096.0,71.217,71.3045,71.2073,71.2462,133096.0
2024-08-01 11:25:00,73.33,73.42,73.28,73.42,153570.0,71.2462,71.3336,71.1976,71.3336,153570.0
2024-08-01 11:30:00,73.42,73.46,73.32,73.32,177464.0,71.3336,71.3725,71.2364,71.2364,177464.0
2024-08-01 11:35:00,73.31,73.34,73.26,73.33,138760.0,71.2267,71.2559,71.1781,71.2462,138760.0
2024-08-01 11:40:00,73.33,73.43,73.3,73.42,72993.0,71.2462,71.3433,71.217,71.3336,72993.0
2024-08-01 11:45:00,73.42,73.42,73.29,73.31,110568.0,71.3336,71.3336,71.2073,71.2267,110568.0
2024-08-01 11:50:00,73.32,73.36,73.29,73.33,65285.0,71.2364,71.2753,71.2073,71.2462,65285.0
2024-08-01 11:55:00,73.32,73.42,73.32,73.39,110634.0,71.2364,71.3336,71.2364,71.3045,110634.0
2024-08-01 12:00:00,73.39,73.42,73.31,73.32,128957.0,71.3045,71.3336,71.2267,71.2364,128957.0
2024-08-01 12:05:00,73.31,73.43,73.29,73.42,127915.0,71.2267,71.3433,71.2073,71.3336,127915.0
2024-08-01 12:10:00,73.42,73.44,73.32,73.36,65773.0,71.3336,71.353,71.2364,71.2753,65773.0
2024-08-01 12:15:00,73.36,73.58,73.35,73.58,196352.0,71.2753,71.4891,71.2656,71.4891,196352.0
2024-08-01 12:20:00,73.59,73.59,73.42,73.48,240081.0,71.4988,71.4988,71.3336,71.3919,240081.0
2024-08-01 12:25:00,73.49,73.6,73.46,73.58,344909.0,71.4016,71.5085,71.3725,71.4891,344909.0
2024-08-01 12:30:00,73.57,73.62,73.54,73.62,74869.0,71.4793,71.5279,71.4502,71.5279,74869.0
2024-08-01 12:35:00,73.62,73.66,73.6,73.63,61853.0,71.5279,71.5668,71.5085,71.5376,61853.0
2024-08-01 12:40:00,73.63,73.63,73.57,73.59,55219.0,71.5376,71.5376,71.4793,71.4988,55219.0
2024-08-01 12:45:00,73.59,73.64,73.56,73.58,81999.0,71.4988,71.5473,71.4696,71.4891,81999.0
2024-08-01 12:50:00,73.58,73.7,73.56,73.68,140012.0,71.4891,71.6056,71.4696,71.5862,140012.0
2024-08-01 12:55:00,73.68,73.7,73.63,73.7,67940.0,71.5862,71.6056,71.5376,71.6056,67940.0
2024-08-01 13:00:00,73.7,73.71,73.6,73.6,105708.0,71.6056,71.6154,71.5085,71.5085,105708.0
2024-08-01 13:05:00,73.59,73.74,73.59,73.73,80471.0,71.4988,71.6445,71.4988,71.6348,80471.0
2024-08-01 13:10:00,73.74,73.81,73.74,73.77,118634.0,71.6445,71.7125,71.6445,71.6737,118634.0
2024-08-01 13:15:00,73.76,73.8,73.68,73.73,175574.0,71.6639,71.7028,71.5862,71.6348,175574.0
2024-08-01 13:20:00,73.73,73.78,73.7,73.77,61264.0,71.6348,71.6834,71.6056,71.6737,61264.0
2024-08-01 13:25:00,73.78,73.81,73.7,73.7,86400.0,71.6834,71.7125,71.6056,71.6056,86400.0
2024-08-01 13:30:00,73.7,73.77,73.66,73.71,143063.0,71.6056,71.6737,71.5668,71.6154,143063.0
2024-08-01 13:35:00,73.7,73.85,73.69,73.84,283652.0,71.6056,71.7514,71.5959,71.7417,283652.0
2024-08-01 13:40:00,73.84,73.87,73.8,73.83,77958.0,71.7417,71.7708,71.7028,71.732,77958.0
2024-08-01 13:45:00,73.82,73.84,73.71,73.73,70038.0,71.7222,71.7417,71.6154,71.6348,70038.0
2024-08-01 13:50:00,73.73,73.79,73.71,73.78,60415.0,71.6348,71.6931,71.6154,71.6834,60415.0
2024-08-01 13:55:00,73.78,73.84,73.76,73.83,322729.0,71.6834,71.7417,71.6639,71.732,322729.0
2024-08-01 14:00:00,73.84,73.84,73.71,73.73,92203.0,71.7417,71.7417,71.6154,71.6348,92203.0
2024-08-01 14:05:00,73.72,73.8,73.71,73.77,74453.0,71.6251,71.7028,71.6154,71.6737,74453.0
2024-08-01 14:10:00,73.76,73.78,73.69,73.76,87111.0,71.6639,71.6834,71.5959,71.6639,87111.0
2024-08-01 14:15:00,73.76,73.9,73.76,73.89,72004.0,71.6639,71.8,71.6639,71.7902,72004.0
2024-08-01 14:20:00,73.9,73.92,73.86,73.89,57361.0,71.8,71.8194,71.7611,71.7902,57361.0
2024-08-01 14:25:00,73.89,73.89,73.84,73.84,65061.0,71.7902,71.7902,71.7417,71.7417,65061.0
2024-08-01 14:30:00,73.84,73.87,73.79,73.84,83912.0,71.7417,71.7708,71.6931,71.7417,83912.0
2024-08-01 14:35:00,73.84,73.89,73.78,73.8,364837.0,71.7417,71.7902,71.6834,71.7028,364837.0
2024-08-01 14:40:00,73.8,73.83,73.76,73.77,84539.0,71.7028,71.732,71.6639,71.6737,84539.0
2024-08-01 14:45:00,73.77,73.82,73.75,73.81,167494.0,71.6737,71.7222,71.6542,71.7125,167494.0
2024-08-01 14:50:00,73.81,73.81,73.75,73.81,88680.0,71.7125,71.7125,71.6542,71.7125,88680.0
2024-08-01 14:55:00,73.8,73.82,73.77,73.81,118272.0,71.7028,71.7222,71.6737,71.7125,118272.0
2024-08-01 15:00:00,73.81,73.84,73.76,73.84,78502.0,71.7125,71.7417,71.6639,71.7417,78502.0
2024-08-01 15:05:00,73.84,73.94,73.82,73.94,79622.0,71.7417,71.8388,71.7222,71.8388,79622.0
2024-08-01 15:10:00,73.94,73.95,73.91,73.92,106856.0,71.8388,71.8485,71.8097,71.8194,106856.0
2024-08-01 15:15:00,73.92,74.0,73.9,73.98,126038.0,71.8194,71.8971,71.8,71.8777,126038.0
2024-08-01 15:20:00,73.99,73.99,73.95,73.98,69076.0,71.8874,71.8874,71.8485,71.8777,69076.0
2024-08-01 15:25:00,73.97,74.05,73.97,74.02,126589.0,71.868,71.9457,71.868,71.9166,126589.0
2024-08-01 15:30:00,74.02,74.12,74.02,74.09,133326.0,71.9166,72.0137,71.9166,71.9846,133326.0
2024-08-01 15:35:00,74.1,74.19,74.1,74.19,231324.0,71.9943,72.0817,71.9943,72.0817,231324.0
2024-08-01 15:40:00,74.19,74.19,74.09,74.11,213952.0,72.0817,72.0817,71.9846,72.004,213952.0
2024-08-01 15:45:00,74.11,74.2,74.1,74.15,246303.0,72.004,72.0914,71.9943,72.0429,246303.0
2024-08-01 15:50:00,74.15,74.2,74.06,74.09,561687.0,72.0429,72.0914,71.9554,71.9846,561687.0
2024-08-01 15:55:00,74.09,74.15,74.08,74.13,1166472.0,71.9846,72.0429,71.9748,72.0234,1166472.0
2024-08-02 09:30:00,75.04,75.54,74.83,75.48,1488574.0,72.9076,73.3934,72.7035,73.3351,1488574.0
2024-08-02 09:35:00,75.48,75.56,75.28,75.31,893712.0,73.3351,73.4128,73.1407,73.1699,893712.0
2024-08-02 09:40:00,75.3,75.33,75.15,75.2,454078.0,73.1602,73.1893,73.0144,73.063,454078.0
2024-08-02 09:45:00,75.2,75.43,75.09,75.4,239877.0,73.063,73.2865,72.9561,73.2573,239877.0
2024-08-02 09:50:00,75.4,75.47,75.11,75.15,249681.0,73.2573,73.3253,72.9756,73.0144,249681.0
2024-08-02 09:55:00,75.15,75.15,74.94,75.05,241238.0,73.0144,73.0144,72.8104,72.9173,241238.0
2024-08-02 10:00:00,75.06,75.07,74.56,74.67,227610.0,72.927,72.9367,72.4412,72.5481,227610.0
2024-08-02 10:05:00,74.67,74.68,74.23,74.34,292449.0,72.5481,72.5578,72.1206,72.2275,292449.0
2024-08-02 10:10:00,74.34,74.47,74.14,74.22,296930.0,72.2275,72.3538,72.0331,72.1109,296930.0
2024-08-02 10:15:00,74.22,74.25,73.98,73.98,243502.0,72.1109,72.14,71.8777,71.8777,243502.0
2024-08-02 10:20:00,73.98,73.99,73.72,73.8,328626.0,71.8777,71.8874,71.6251,71.7028,328626.0
2024-08-02 10:25:00,73.8,73.92,73.67,73.89,432071.0,71.7028,71.8194,71.5765,71.7902,432071.0
2024-08-02 10:30:00,73.88,73.93,73.8,73.87,186590.0,71.7805,71.8291,71.7028,71.7708,186590.0
2024-08-02 10:35:00,73.86,73.99,73.86,73.92,223936.0,71.7611,71.8874,71.7611,71.8194,223936.0
2024-08-02 10:40:00,73.92,73.97,73.81,73.82,305009.0,71.8194,71.868,71.7125,71.7222,305009.0
2024-08-02 10:45:00,73.82,73.85,73.58,73.65,515685.0,71.7222,71.7514,71.4891,71.5571,515685.0
2024-08-02 10:50:00,73.64,73.84,73.61,73.82,144635.0,71.5473,71.7417,71.5182,71.7222,144635.0
2024-08-02 10:55:00,73.81,73.81,73.64,73.76,117912.0,71.7125,71.7125,71.5473,71.6639,117912.0
2024-08-02 11:00:00,73.78,73.78,73.59,73.6,159091.0,71.6834,71.6834,71.4988,71.5085,159091.0
2024-08-02 11:05:00,73.59,73.61,73.49,73.6,213034.0,71.4988,71.5182,71.4016,71.5085,213034.0
2024-08-02 11:10:00,73.6,73.61,73.5,73.51,215322.0,71.5085,71.5182,71.4113,71.421,215322.0
2024-08-02 11:15:00,73.51,73.74,73.5,73.69,362447.0,71.421,71.6445,71.4113,71.5959,362447.0
2024-08-02 11:20:00,73.69,73.74,73.57,73.58,373745.0,71.5959,71.6445,71.4793,71.4891,373745.0
2024-08-02 11:25:00,73.57,73.59,73.42,73.43,272361.0,71.4793,71.4988,71.3336,71.3433,272361.0
2024-08-02 11:30:00,73.43,73.43,73.21,73.25,371742.0,71.3433,71.3433,71.1296,71.1684,371742.0
2024-08-02 11:35:00,73.24,73.33,73.2,73.28,239720.0,71.1587,71.2462,71.1199,71.1976,239720.0
2024-08-02 11:40:00,73.27,73.41,73.21,73.41,174646.0,71.1879,71.3239,71.1296,71.3239,174646.0
2024-08-02 11:45:00,73.41,73.49,73.38,73.43,135064.0,71.3239,71.4016,71.2947,71.3433,135064.0
2024-08-02 11:50:00,73.44,73.52,73.42,73.46,312057.0,71.353,71.4308,71.3336,71.3725,312057.0
2024-08-02 11:55:00,73.45,73.48,73.4,73.45,174863.0,71.3627,71.3919,71.3142,71.3627,174863.0
2024-08-02 12:00:00,73.45,73.51,73.39,73.48,156725.0,71.3627,71.421,71.3045,71.3919,156725.0
2024-08-02 12:05:00,73.48,73.55,73.38,73.55,122662.0,71.3919,71.4599,71.2947,71.4599,122662.0
2024-08-02 12:10:00,73.55,73.6,73.51,73.57,69924.0,71.4599,71.5085,71.421,71.4793,69924.0
2024-08-02 12:15:00,73.58,73.72,73.57,73.7,123666.0,71.4891,71.6251,71.4793,71.6056,123666.0
2024-08-02 12:20:00,73.71,73.74,73.64,73.7,225338.0,71.6154,71.6445,71.5473,71.6056,225338.0
2024-08-02 12:25:00,73.7,73.82,73.7,73.78,212953.0,71.6056,71.7222,71.6056,71.6834,212953.0
2024-08-02 12:30:00,73.78,73.86,73.68,73.68,179040.0,71.6834,71.7611,71.5862,71.5862,179040.0
2024-08-02 12:35:00,73.69,73.81,73.67,73.81,138654.0,71.5959,71.7125,71.5765,71.7125,138654.0
2024-08-02 12:40:00,73.81,73.81,73.75,73.77,110480.0,71.7125,71.7125,71.6542,71.6737,110480.0
2024-08-02 12:45:00,73.78,73.96,73.77,73.95,130530.0,71.6834,71.8583,71.6737,71.8485,130530.0
2024-08-02 12:50:00,73.95,73.97,73.84,73.86,132962.0,71.8485,71.868,71.7417,71.7611,132962.0
2024-08-02 12:55:00,73.86,73.88,73.78,73.78,161370.0,71.7611,71.7805,71.6834,71.6834,161370.0
2024-08-02 13:00:00,73.79,73.81,73.75,73.76,130299.0,71.6931,71.7125,71.6542,71.6639,130299.0
2024-08-02 13:05:00,73.77,73.84,73.72,73.83,226865.0,71.6737,71.7417,71.6251,71.732,226865.0
2024-08-02 13:10:00,73.84,73.85,73.69,73.78,110489.0,71.7417,71.7514,71.5959,71.6834,110489.0
2024-08-02 13:15:00,73.78,73.8,73.74,73.74,84374.0,71.6834,71.7028,71.6445,71.6445,84374.0
2024-08-02 13:20:00,73.73,73.76,73.66,73.68,112602.0,71.6348,71.6639,71.5668,71.5862,112602.0
2024-08-02 13:25:00,73.67,73.77,73.64,73.75,117376.0,71.5765,71.6737,71.5473,71.6542,117376.0
2024-08-02 13:30:00,73.76,73.76,73.66,73.72,145915.0,71.6639,71.6639,71.5668,71.6251,145915.0
2024-08-02 13:35:00,73.71,73.77,73.68,73.7,78783.0,71.6154,71.6737,71.5862,71.6056,78783.0
2024-08-02 13:40:00,73.69,73.75,73.61,73.61,89771.0,71.5959,71.6542,71.5182,71.5182,89771.0
2024-08-02 13:45:00,73.61,73.79,73.59,73.78,462017.0,71.5182,71.6931,71.4988,71.6834,462017.0
2024-08-02 13:50:00,73.79,73.8,73.68,73.74,130214.0,71.6931,71.7028,71.5862,71.6445,130214.0
2024-08-02 13:55:00,73.74,73.75,73.57,73.58,95605.0,71.6445,71.6542,71.4793,71.4891,95605.0
2024-08-02 14:00:00,73.58,73.63,73.5,73.56,67050.0,71.4891,71.5376,71.4113,71.4696,67050.0
2024-08-02 14:05:00,73.56,73.57,73.47,73.48,116231.0,71.4696,71.4793,71.3822,71.3919,116231.0
2024-08-02 14:10:00,73.48,73.59,73.48,73.59,82412.0,71.3919,71.4988,71.3919,71.4988,82412.0
2024-08-02 14:15:00,73.59,73.76,73.58,73.74,146849.0,71.4988,71.6639,71.4891,71.6445,146849.0
2024-08-02 14:20:00,73.74,73.77,73.64,73.66,115604.0,71.6445,71.6737,71.5473,71.5668,115604.0
2024-08-02 14:25:00,73.66,73.72,73.62,73.65,131607.0,71.5668,71.6251,71.5279,71.5571,131607.0
2024-08-02 14:30:00,73.65,73.68,73.61,73.66,116385.0,71.5571,71.5862,71.5182,71.5668,116385.0
2024-08-02 14:35:00,73.66,73.66,73.52,73.52,114372.0,71.5668,71.5668,71.4308,71.4308,114372.0
2024-08-02 14:40:00,73.53,73.6,73.52,73.55,192551.0,71.4405,71.5085,71.4308,71.4599,192551.0
2024-08-02 14:45:00,73.55,73.55,73.34,73.35,359242.0,71.4599,71.4599,71.2559,71.2656,359242.0
2024-08-02 14:50:00,73.36,73.56,73.3,73.56,344219.0,71.2753,71.4696,71.217,71.4696,344219.0
2024-08-02 14:55:00,73.56,73.73,73.55,73.69,218060.0,71.4696,71.6348,71.4599,71.5959,218060.0
2024-08-02 15:00:00,73.69,73.73,73.65,73.7,99951.0,71.5959,71.6348,71.5571,71.6056,99951.0
2024-08-02 15:05:00,73.7,73.7,73.57,73.58,108368.0,71.6056,71.6056,71.4793,71.4891,108368.0
2024-08-02 15:10:00,73.58,73.61,73.52,73.6,152543.0,71.4891,71.5182,71.4308,71.5085,152543.0
2024-08-02 15:15:00,73.59,73.67,73.58,73.66,119624.0,71.4988,71.5765,71.4891,71.5668,119624.0
2024-08-02 15:20:00,73.65,73.68,73.6,73.68,124456.0,71.5571,71.5862,71.5085,71.5862,124456.0
2024-08-02 15:25:00,73.68,73.81,73.66,73.76,199311.0,71.5862,71.7125,71.5668,71.6639,199311.0
2024-08-02 15:30:00,73.76,73.87,73.75,73.82,277193.0,71.6639,71.7708,71.6542,71.7222,277193.0
2024-08-02 15:35:00,73.82,73.95,73.82,73.88,223398.0,71.7222,71.8485,71.7222,71.7805,223398.0
2024-08-02 15:40:00,73.88,74.01,73.84,73.98,230320.0,71.7805,71.9068,71.7417,71.8777,230320.0
2024-08-02 15:45:00,73.97,74.04,73.95,73.96,254451.0,71.868,71.936,71.8485,71.8583,254451.0
2024-08-02 15:50:00,73.97,74.17,73.97,74.13,440429.0,71.868,72.0623,71.868,72.0234,440429.0
2024-08-02 15:55:00,74.14,74.29,74.14,74.24,2225225.0,72.0331,72.1789,72.0331,72.1303,2225225.0
2024-08-05 09:30:00,74.61,74.61,73.7,73.7,797115.0,72.4898,72.4898,71.6056,71.6056,797115.0
2024-08-05 09:35:00,73.7,73.7,73.22,73.44,426903.0,71.6056,71.6056,71.1393,71.353,426903.0
2024-08-05 09:40:00,73.44,73.58,73.23,73.25,432613.0,71.353,71.4891,71.149,71.1684,432613.0
2024-08-05 09:45:00,73.24,73.35,72.84,72.95,266000.0,71.1587,71.2656,70.7701,70.877,266000.0
2024-08-05 09:50:00,72.95,73.51,72.95,73.39,336135.0,70.877,71.421,70.877,71.3045,336135.0
2024-08-05 09:55:00,73.4,73.42,73.02,73.03,364089.0,71.3142,71.3336,70.945,70.9547,364089.0
2024-08-05 10:00:00,73.04,73.58,73.03,73.38,382223.0,70.9644,71.4891,70.9547,71.2947,382223.0
2024-08-05 10:05:00,73.36,73.51,73.16,73.47,371905.0,71.2753,71.421,71.081,71.3822,371905.0
2024-08-05 10:10:00,73.47,73.47,73.13,73.14,193402.0,71.3822,71.3822,71.0518,71.0616,193402.0
2024-08-05 10:15:00,73.15,73.19,73.03,73.09,270227.0,71.0713,71.1101,70.9547,71.013,270227.0
2024-08-05 10:20:00,73.09,73.15,72.87,72.9,178503.0,71.013,71.0713,70.7992,70.8284,178503.0
2024-08-05 10:25:00,72.92,72.99,72.75,72.76,213959.0,70.8478,70.9158,70.6826,70.6924,213959.0
2024-08-05 10:30:00,72.77,73.02,72.77,72.83,134581.0,70.7021,70.945,70.7021,70.7604,134581.0
2024-08-05 10:35:00,72.81,72.88,72.49,72.5,240515.0,70.7409,70.8089,70.43,70.4397,240515.0
2024-08-05 10:40:00,72.48,72.74,72.45,72.67,304587.0,70.4203,70.6729,70.3912,70.6049,304587.0
2024-08-05 10:45:00,72.7,72.85,72.69,72.8,337115.0,70.6341,70.7798,70.6243,70.7312,337115.0
2024-08-05 10:50:00,72.8,72.91,72.76,72.82,131887.0,70.7312,70.8381,70.6924,70.7507,131887.0
2024-08-05 10:55:00,72.83,72.93,72.76,72.8,170668.0,70.7604,70.8575,70.6924,70.7312,170668.0
2024-08-05 11:00:00,72.8,73.05,72.78,72.91,121386.0,70.7312,70.9741,70.7118,70.8381,121386.0
2024-08-05 11:05:00,72.92,73.08,72.88,73.02,158881.0,70.8478,71.0033,70.8089,70.945,158881.0
2024-08-05 11:10:00,73.01,73.09,72.88,73.06,236756.0,70.9353,71.013,70.8089,70.9838,236756.0
2024-08-05 11:15:00,73.06,73.16,73.03,73.13,194173.0,70.9838,71.081,70.9547,71.0518,194173.0
2024-08-05 11:20:00,73.12,73.18,73.05,73.12,218278.0,71.0421,71.1004,70.9741,71.0421,218278.0
2024-08-05 11:25:00,73.12,73.3,73.12,73.29,252638.0,71.0421,71.217,71.0421,71.2073,252638.0
2024-08-05 11:30:00,73.28,73.28,73.15,73.2,126944.0,71.1976,71.1976,71.0713,71.1199,126944.0
2024-08-05 11:35:00,73.2,73.36,73.19,73.2,117928.0,71.1199,71.2753,71.1101,71.1199,117928.0
2024-08-05 11:40:00,73.21,73.25,73.04,73.15,95925.0,71.1296,71.1684,70.9644,71.0713,95925.0
2024-08-05 11:45:00,73.15,73.22,73.1,73.17,144925.0,71.0713,71.1393,71.0227,71.0907,144925.0
2024-08-05 11:50:00,73.16,73.23,73.06,73.19,192564.0,71.081,71.149,70.9838,71.1101,192564.0
2024-08-05 11:55:00,73.19,73.37,73.17,73.34,175121.0,71.1101,71.285,71.0907,71.2559,175121.0
2024-08-05 12:00:00,73.34,73.35,73.21,73.27,78685.0,71.2559,71.2656,71.1296,71.1879,78685.0
2024-08-05 12:05:00,73.26,73.39,73.25,73.37,110753.0,71.1781,71.3045,71.1684,71.285,110753.0
2024-08-05 12:10:00,73.38,73.38,73.26,73.28,147673.0,71.2947,71.2947,71.1781,71.1976,147673.0
2024-08-05 12:15:00,73.28,73.37,73.21,73.26,64172.0,71.1976,71.285,71.1296,71.1781,64172.0
2024-08-05 12:20:00,73.26,73.34,73.24,73.24,86601.0,71.1781,71.2559,71.1587,71.1587,86601.0
2024-08-05 12:25:00,73.25,73.26,73.09,73.13,123682.0,71.1684,71.1781,71.013,71.0518,123682.0
2024-08-05 12:30:00,73.13,73.14,73.01,73.09,132946.0,71.0518,71.0616,70.9353,71.013,132946.0
2024-08-05 12:35:00,73.09,73.15,73.07,73.12,90538.0,71.013,71.0713,70.9935,71.0421,90538.0
2024-08-05 12:40:00,73.11,73.11,72.89,72.9,62223.0,71.0324,71.0324,70.8187,70.8284,62223.0
2024-08-05 12:45:00,72.89,72.9,72.79,72.8,167066.0,70.8187,70.8284,70.7215,70.7312,167066.0
2024-08-05 12:50:00,72.81,72.85,72.73,72.78,153540.0,70.7409,70.7798,70.6632,70.7118,153540.0
2024-08-05 12:55:00,72.78,72.86,72.76,72.8,91994.0,70.7118,70.7895,70.6924,70.7312,91994.0
2024-08-05 13:00:00,72.8,72.8,72.67,72.68,61086.0,70.7312,70.7312,70.6049,70.6146,61086.0
2024-08-05 13:05:00,72.67,72.77,72.63,72.75,106187.0,70.6049,70.7021,70.5661,70.6826,106187.0
2024-08-05 13:10:00,72.75,72.76,72.67,72.67,50892.0,70.6826,70.6924,70.6049,70.6049,50892.0
2024-08-05 13:15:00,72.67,72.76,72.65,72.69,82269.0,70.6049,70.6924,70.5855,70.6243,82269.0
2024-08-05 13:20:00,72.7,72.82,72.69,72.75,65668.0,70.6341,70.7507,70.6243,70.6826,65668.0
2024-08-05 13:25:00,72.75,72.77,72.68,72.72,81360.0,70.6826,70.7021,70.6146,70.6535,81360.0
2024-08-05 13:30:00,72.72,72.72,72.53,72.6,140275.0,70.6535,70.6535,70.4689,70.5369,140275.0
2024-08-05 13:35:00,72.59,72.68,72.55,72.65,144887.0,70.5272,70.6146,70.4883,70.5855,144887.0
2024-08-05 13:40:00,72.65,72.68,72.49,72.49,129215.0,70.5855,70.6146,70.43,70.43,129215.0
2024-08-05 13:45:00,72.49,72.59,72.48,72.56,102695.0,70.43,70.5272,70.4203,70.498,102695.0
2024-08-05 13:50:00,72.56,72.57,72.48,72.48,164376.0,70.498,70.5078,70.4203,70.4203,164376.0
2024-08-05 13:55:00,72.48,72.5,72.43,72.45,99306.0,70.4203,70.4397,70.3717,70.3912,99306.0
2024-08-05 14:00:00,72.46,72.53,72.42,72.51,214520.0,70.4009,70.4689,70.362,70.4495,214520.0
2024-08-05 14:05:00,72.51,72.63,72.49,72.62,103522.0,70.4495,70.5661,70.43,70.5563,103522.0
2024-08-05 14:10:00,72.63,72.65,72.58,72.65,59159.0,70.5661,70.5855,70.5175,70.5855,59159.0
2024-08-05 14:15:00,72.66,72.75,72.64,72.67,48887.0,70.5952,70.6826,70.5758,70.6049,48887.0
2024-08-05 14:20:00,72.67,72.78,72.66,72.78,57599.0,70.6049,70.7118,70.5952,70.7118,57599.0
2024-08-05 14:25:00,72.78,72.85,72.76,72.78,74377.0,70.7118,70.7798,70.6924,70.7118,74377.0
2024-08-05 14:30:00,72.77,72.8,72.53,72.58,111562.0,70.7021,70.7312,70.4689,70.5175,111562.0
2024-08-05 14:35:00,72.57,72.63,72.53,72.59,107024.0,70.5078,70.5661,70.4689,70.5272,107024.0
2024-08-05 14:40:00,72.58,72.71,72.56,72.69,227871.0,70.5175,70.6438,70.498,70.6243,227871.0
2024-08-05 14:45:00,72.69,72.71,72.65,72.71,178648.0,70.6243,70.6438,70.5855,70.6438,178648.0
2024-08-05 14:50:00,72.72,72.74,72.65,72.66,226005.0,70.6535,70.6729,70.5855,70.5952,226005.0
2024-08-05 14:55:00,72.66,72.75,72.63,72.69,147135.0,70.5952,70.6826,70.5661,70.6243,147135.0
2024-08-05 15:00:00,72.69,72.73,72.63,72.66,89586.0,70.6243,70.6632,70.5661,70.5952,89586.0
2024-08-05 15:05:00,72.66,72.7,72.64,72.65,214526.0,70.5952,70.6341,70.5758,70.5855,214526.0
2024-08-05 15:10:00,72.65,72.65,72.5,72.55,155907.0,70.5855,70.5855,70.4397,70.4883,155907.0
2024-08-05 15:15:00,72.56,72.62,72.54,72.6,141419.0,70.498,70.5563,70.4786,70.5369,141419.0
2024-08-05 15:20:00,72.61,72.65,72.53,72.53,230420.0,70.5466,70.5855,70.4689,70.4689,230420.0
2024-08-05 15:25:00,72.53,72.55,72.43,72.44,229076.0,70.4689,70.4883,70.3717,70.3815,229076.0
2024-08-05 15:30:00,72.44,72.52,72.43,72.46,336897.0,70.3815,70.4592,70.3717,70.4009,336897.0
2024-08-05 15:35:00,72.46,72.5,72.31,72.34,288991.0,70.4009,70.4397,70.2551,70.2843,288991.0
2024-08-05 15:40:00,72.34,72.34,72.24,72.26,488113.0,70.2843,70.2843,70.1871,70.2066,488113.0
2024-08-05 15:45:00,72.25,72.33,72.18,72.19,627884.0,70.1968,70.2746,70.1288,70.1386,627884.0
2024-08-05 15:50:00,72.2,72.41,72.18,72.27,632357.0,70.1483,70.3523,70.1288,70.2163,632357.0
2024-08-05 15:55:00,72.27,72.36,72.24,72.27,1365011.0,70.2163,70.3037,70.1871,70.2163,1365011.0
2024-08-06 09:30:00,72.54,72.77,72.49,72.67,527073.0,70.4786,70.7021,70.43,70.6049,527073.0
2024-08-06 09:35:00,72.67,73.02,72.6,73.01,248442.0,70.6049,70.945,70.5369,70.9353,248442.0
2024-08-06 09:40:00,73.0,73.23,72.98,73.07,245002.0,70.9255,71.149,70.9061,70.9935,245002.0
2024-08-06 09:45:00,73.07,73.13,72.89,73.06,200287.0,70.9935,71.0518,70.8187,70.9838,200287.0
2024-08-06 09:50:00,73.06,73.34,73.05,73.24,175826.0,70.9838,71.2559,70.9741,71.1587,175826.0
2024-08-06 09:55:00,73.24,73.34,73.12,73.32,152759.0,71.1587,71.2559,71.0421,71.2364,152759.0
2024-08-06 10:00:00,73.33,73.42,73.2,73.2,289140.0,71.2462,71.3336,71.1199,71.1199,289140.0
2024-08-06 10:05:00,73.2,73.25,73.07,73.23,152538.0,71.1199,71.1684,70.9935,71.149,152538.0
2024-08-06 10:10:00,73.24,73.29,73.12,73.14,286269.0,71.1587,71.2073,71.0421,71.0616,286269.0
2024-08-06 10:15:00,73.14,73.29,73.11,73.17,394072.0,71.0616,71.2073,71.0324,71.0907,394072.0
2024-08-06 10:20:00,73.18,73.25,73.1,73.19,146260.0,71.1004,71.1684,71.0227,71.1101,146260.0
2024-08-06 10:25:00,73.19,73.26,73.06,73.08,151505.0,71.1101,71.1781,70.9838,71.0033,151505.0
2024-08-06 10:30:00,73.07,73.13,73.02,73.13,105379.0,70.9935,71.0518,70.945,71.0518,105379.0
2024-08-06 10:35:00,73.12,73.19,72.94,72.96,151613.0,71.0421,71.1101,70.8672,70.8867,151613.0
2024-08-06 10:40:00,72.95,73.15,72.93,73.14,123657.0,70.877,71.0713,70.8575,71.0616,123657.0
2024-08-06 10:45:00,73.13,73.23,73.06,73.09,120730.0,71.0518,71.149,70.9838,71.013,120730.0
2024-08-06 10:50:00,73.09,73.16,73.03,73.08,74063.0,71.013,71.081,70.9547,71.0033,74063.0
2024-08-06 10:55:00,73.07,73.16,73.05,73.15,81347.0,70.9935,71.081,70.9741,71.0713,81347.0
2024-08-06 11:00:00,73.13,73.15,73.05,73.09,200893.0,71.0518,71.0713,70.9741,71.013,200893.0
2024-08-06 11:05:00,73.09,73.12,73.04,73.06,125442.0,71.013,71.0421,70.9644,70.9838,125442.0
2024-08-06 11:10:00,73.05,73.07,73.0,73.03,149652.0,70.9741,70.9935,70.9255,70.9547,149652.0
2024-08-06 11:15:00,73.04,73.09,72.99,73.04,147133.0,70.9644,71.013,70.9158,70.9644,147133.0
2024-08-06 11:20:00,73.04,73.04,72.92,72.94,105778.0,70.9644,70.9644,70.8478,70.8672,105778.0
2024-08-06 11:25:00,72.95,73.02,72.89,72.97,92547.0,70.877,70.945,70.8187,70.8964,92547.0
2024-08-06 11:30:00,72.98,73.07,72.95,72.96,69933.0,70.9061,70.9935,70.877,70.8867,69933.0
2024-08-06 11:35:00,72.96,73.0,72.91,72.99,51706.0,70.8867,70.9255,70.8381,70.9158,51706.0
2024-08-06 11:40:00,73.0,73.02,72.93,72.94,69504.0,70.9255,70.945,70.8575,70.8672,69504.0
2024-08-06 11:45:00,72.95,73.06,72.93,73.05,66272.0,70.877,70.9838,70.8575,70.9741,66272.0
2024-08-06 11:50:00,73.05,73.17,73.03,73.15,103815.0,70.9741,71.0907,70.9547,71.0713,103815.0
2024-08-06 11:55:00,73.15,73.25,73.14,73.25,79919.0,71.0713,71.1684,71.0616,71.1684,79919.0
2024-08-06 12:00:00,73.25,73.29,73.2,73.28,100730.0,71.1684,71.2073,71.1199,71.1976,100730.0
2024-08-06 12:05:00,73.28,73.35,73.25,73.28,118273.0,71.1976,71.2656,71.1684,71.1976,118273.0
2024-08-06 12:10:00,73.28,73.3,73.22,73.3,60825.0,71.1976,71.217,71.1393,71.217,60825.0
2024-08-06 12:15:00,73.3,73.34,73.24,73.27,58293.0,71.217,71.2559,71.1587,71.1879,58293.0
2024-08-06 12:20:00,73.27,73.32,73.22,73.26,120044.0,71.1879,71.2364,71.1393,71.1781,120044.0
2024-08-06 12:25:00,73.26,73.34,73.22,73.29,89517.0,71.1781,71.2559,71.1393,71.2073,89517.0
2024-08-06 12:30:00,73.28,73.32,73.21,73.22,185894.0,71.1976,71.2364,71.1296,71.1393,185894.0
2024-08-06 12:35:00,73.22,73.27,73.17,73.24,65726.0,71.1393,71.1879,71.0907,71.1587,65726.0
2024-08-06 12:40:00,73.24,73.26,73.17,73.23,372508.0,71.1587,71.1781,71.0907,71.149,372508.0
2024-08-06 12:45:00,73.23,73.26,73.19,73.2,88179.0,71.149,71.1781,71.1101,71.1199,88179.0
2024-08-06 12:50:00,73.2,73.36,73.2,73.34,83815.0,71.1199,71.2753,71.1199,71.2559,83815.0
2024-08-06 12:55:00,73.34,73.38,73.31,73.33,55738.0,71.2559,71.2947,71.2267,71.2462,55738.0
2024-08-06 13:00:00,73.31,73.38,73.29,73.3,139428.0,71.2267,71.2947,71.2073,71.217,139428.0
2024-08-06 13:05:00,73.28,73.3,73.2,73.23,195100.0,71.1976,71.217,71.1199,71.149,195100.0
2024-08-06 13:10:00,73.23,73.37,73.22,73.35,66927.0,71.149,71.285,71.1393,71.2656,66927.0
2024-08-06 13:15:00,73.36,73.4,73.3,73.31,73526.0,71.2753,71.3142,71.217,71.2267,73526.0
2024-08-06 13:20:00,73.31,73.37,73.27,73.28,46227.0,71.2267,71.285,71.1879,71.1976,46227.0
2024-08-06 13:25:00,73.29,73.39,73.29,73.37,42779.0,71.2073,71.3045,71.2073,71.285,42779.0
2024-08-06 13:30:00,73.38,73.39,73.29,73.34,104698.0,71.2947,71.3045,71.2073,71.2559,104698.0
2024-08-06 13:35:00,73.34,73.36,73.28,73.3,62349.0,71.2559,71.2753,71.1976,71.217,62349.0
2024-08-06 13:40:00,73.31,73.35,73.28,73.34,54660.0,71.2267,71.2656,71.1976,71.2559,54660.0
2024-08-06 13:45:00,73.35,73.35,73.24,73.28,79830.0,71.2656,71.2656,71.1587,71.1976,79830.0
2024-08-06 13:50:00,73.28,73.33,73.28,73.32,72263.0,71.1976,71.2462,71.1976,71.2364,72263.0
2024-08-06 13:55:00,73.33,73.43,73.32,73.4,205341.0,71.2462,71.3433,71.2364,71.3142,205341.0
2024-08-06 14:00:00,73.42,73.44,73.33,73.36,112944.0,71.3336,71.353,71.2462,71.2753,112944.0
2024-08-06 14:05:00,73.36,73.37,73.32,73.34,90363.0,71.2753,71.285,71.2364,71.2559,90363.0
2024-08-06 14:10:00,73.34,73.41,73.3,73.32,214516.0,71.2559,71.3239,71.217,71.2364,214516.0
2024-08-06 14:15:00,73.33,73.45,73.32,73.44,127392.0,71.2462,71.3627,71.2364,71.353,127392.0
2024-08-06 14:20:00,73.44,73.52,73.43,73.48,97902.0,71.353,71.4308,71.3433,71.3919,97902.0
2024-08-06 14:25:00,73.48,73.55,73.45,73.53,63693.0,71.3919,71.4599,71.3627,71.4405,63693.0
2024-08-06 14:30:00,73.53,73.59,73.53,73.59,87684.0,71.4405,71.4988,71.4405,71.4988,87684.0
2024-08-06 14:35:00,73.59,73.69,73.59,73.65,145393.0,71.4988,71.5959,71.4988,71.5571,145393.0
2024-08-06 14:40:00,73.65,73.71,73.64,73.66,105052.0,71.5571,71.6154,71.5473,71.5668,105052.0
2024-08-06 14:45:00,73.67,73.68,73.58,73.64,70936.0,71.5765,71.5862,71.4891,71.5473,70936.0
2024-08-06 14:50:00,73.64,73.64,73.52,73.53,322176.0,71.5473,71.5473,71.4308,71.4405,322176.0
2024-08-06 14:55:00,73.54,73.56,73.41,73.42,129930.0,71.4502,71.4696,71.3239,71.3336,129930.0
2024-08-06 15:00:00,73.42,73.44,73.28,73.28,154479.0,71.3336,71.353,71.1976,71.1976,154479.0
2024-08-06 15:05:00,73.29,73.31,73.18,73.23,163651.0,71.2073,71.2267,71.1004,71.149,163651.0
2024-08-06 15:10:00,73.23,73.29,73.19,73.25,115332.0,71.149,71.2073,71.1101,71.1684,115332.0
2024-08-06 15:15:00,73.25,73.3,73.16,73.26,91487.0,71.1684,71.217,71.081,71.1781,91487.0
2024-08-06 15:20:00,73.26,73.46,73.24,73.45,113048.0,71.1781,71.3725,71.1587,71.3627,113048.0
2024-08-06 15:25:00,73.45,73.51,73.35,73.37,122016.0,71.3627,71.421,71.2656,71.285,122016.0
2024-08-06 15:30:00,73.38,73.4,73.27,73.34,229841.0,71.2947,71.3142,71.1879,71.2559,229841.0
2024-08-06 15:35:00,73.34,73.42,73.32,73.39,136111.0,71.2559,71.3336,71.2364,71.3045,136111.0
2024-08-06 15:40:00,73.39,73.44,73.34,73.36,415072.0,71.3045,71.353,71.2559,71.2753,415072.0
2024-08-06 15:45:00,73.35,73.38,73.18,73.21,175492.0,71.2656,71.2947,71.1004,71.1296,175492.0
2024-08-06 15:50:00,73.21,73.31,73.02,73.07,475706.0,71.1296,71.2267,70.945,70.9935,475706.0
2024-08-06 15:55:00,73.07,73.08,72.84,72.84,887558.0,70.9935,71.0033,70.7701,70.7701,887558.0
2024-08-07 09:30:00,73.46,73.47,73.0,73.24,580305.0,71.3725,71.3822,70.9255,71.1587,580305.0
2024-08-07 09:35:00,73.25,73.62,73.22,73.52,304508.0,71.1684,71.5279,71.1393,71.4308,304508.0
2024-08-07 09:40:00,73.52,73.74,73.51,73.67,114942.0,71.4308,71.6445,71.421,71.5765,114942.0
2024-08-07 09:45:00,73.66,73.78,73.49,73.54,127147.0,71.5668,71.6834,71.4016,71.4502,127147.0
2024-08-07 09:50:00,73.54,73.77,73.47,73.75,96803.0,71.4502,71.6737,71.3822,71.6542,96803.0
2024-08-07 09:55:00,73.75,73.97,73.75,73.95,85846.0,71.6542,71.868,71.6542,71.8485,85846.0
2024-08-07 10:00:00,73.95,74.02,73.77,73.8,327177.0,71.8485,71.9166,71.6737,71.7028,327177.0
2024-08-07 10:05:00,73.8,73.91,73.73,73.87,134576.0,71.7028,71.8097,71.6348,71.7708,134576.0
2024-08-07 10:10:00,73.87,73.9,73.75,73.81,136386.0,71.7708,71.8,71.6542,71.7125,136386.0
2024-08-07 10:15:00,73.81,73.94,73.79,73.91,174663.0,71.7125,71.8388,71.6931,71.8097,174663.0
2024-08-07 10:20:00,73.91,73.95,73.87,73.9,79273.0,71.8097,71.8485,71.7708,71.8,79273.0
2024-08-07 10:25:00,73.9,73.94,73.81,73.92,91471.0,71.8,71.8388,71.7125,71.8194,91471.0
2024-08-07 10:30:00,73.92,73.94,73.79,73.87,128455.0,71.8194,71.8388,71.6931,71.7708,128455.0
2024-08-07 10:35:00,73.88,73.95,73.84,73.86,144288.0,71.7805,71.8485,71.7417,71.7611,144288.0
2024-08-07 10:40:00,73.86,73.93,73.84,73.88,146305.0,71.7611,71.8291,71.7417,71.7805,146305.0
2024-08-07 10:45:00,73.88,74.0,73.88,73.96,102244.0,71.7805,71.8971,71.7805,71.8583,102244.0
2024-08-07 10:50:00,73.96,73.99,73.93,73.95,64078.0,71.8583,71.8874,71.8291,71.8485,64078.0
2024-08-07 10:55:00,73.95,74.06,73.92,74.02,55542.0,71.8485,71.9554,71.8194,71.9166,55542.0
2024-08-07 11:00:00,74.03,74.05,73.96,74.02,55477.0,71.9263,71.9457,71.8583,71.9166,55477.0
2024-08-07 11:05:00,74.01,74.04,73.98,73.99,93190.0,71.9068,71.936,71.8777,71.8874,93190.0
2024-08-07 11:10:00,73.99,74.06,73.95,73.97,86549.0,71.8874,71.9554,71.8485,71.868,86549.0
2024-08-07 11:15:00,73.97,74.03,73.88,73.93,193596.0,71.868,71.9263,71.7805,71.8291,193596.0
2024-08-07 11:20:00,73.93,74.05,73.93,74.05,44452.0,71.8291,71.9457,71.8291,71.9457,44452.0
2024-08-07 11:25:00,74.04,74.08,74.0,74.04,63909.0,71.936,71.9748,71.8971,71.936,63909.0
2024-08-07 11:30:00,74.03,74.09,74.02,74.04,70293.0,71.9263,71.9846,71.9166,71.936,70293.0
2024-08-07 11:35:00,74.06,74.14,74.05,74.11,172587.0,71.9554,72.0331,71.9457,72.004,172587.0
2024-08-07 11:40:00,74.1,74.14,74.01,74.02,75043.0,71.9943,72.0331,71.9068,71.9166,75043.0
2024-08-07 11:45:00,74.03,74.05,73.92,74.02,118459.0,71.9263,71.9457,71.8194,71.9166,118459.0
2024-08-07 11:50:00,74.02,74.02,73.88,73.88,66833.0,71.9166,71.9166,71.7805,71.7805,66833.0
2024-08-07 11:55:00,73.89,73.96,73.87,73.94,38543.0,71.7902,71.8583,71.7708,71.8388,38543.0
2024-08-07 12:00:00,73.93,73.94,73.82,73.89,100722.0,71.8291,71.8388,71.7222,71.7902,100722.0
2024-08-07 12:05:00,73.89,73.91,73.83,73.84,94721.0,71.7902,71.8097,71.732,71.7417,94721.0
2024-08-07 12:10:00,73.84,73.86,73.76,73.86,52032.0,71.7417,71.7611,71.6639,71.7611,52032.0
2024-08-07 12:15:00,73.85,73.88,73.8,73.84,60039.0,71.7514,71.7805,71.7028,71.7417,60039.0
2024-08-07 12:20:00,73.84,73.84,73.75,73.78,38859.0,71.7417,71.7417,71.6542,71.6834,38859.0
2024-08-07 12:25:00,73.78,73.85,73.77,73.81,63038.0,71.6834,71.7514,71.6737,71.7125,63038.0
2024-08-07 12:30:00,73.81,73.9,73.79,73.9,45459.0,71.7125,71.8,71.6931,71.8,45459.0
2024-08-07 12:35:00,73.9,73.9,73.77,73.82,38661.0,71.8,71.8,71.6737,71.7222,38661.0
2024-08-07 12:40:00,73.82,73.87,73.75,73.77,91113.0,71.7222,71.7708,71.6542,71.6737,91113.0
2024-08-07 12:45:00,73.77,73.79,73.7,73.71,69456.0,71.6737,71.6931,71.6056,71.6154,69456.0
2024-08-07 12:50:00,73.72,73.74,73.63,73.65,116286.0,71.6251,71.6445,71.5376,71.5571,116286.0
2024-08-07 12:55:00,73.64,73.66,73.6,73.61,57212.0,71.5473,71.5668,71.5085,71.5182,57212.0
2024-08-07 13:00:00,73.61,73.66,73.55,73.59,155776.0,71.5182,71.5668,71.4599,71.4988,155776.0
2024-08-07 13:05:00,73.58,73.59,73.47,73.5,361661.0,71.4891,71.4988,71.3822,71.4113,361661.0
2024-08-07 13:10:00,73.5,73.52,73.43,73.49,132519.0,71.4113,71.4308,71.3433,71.4016,132519.0
2024-08-07 13:15:00,73.49,73.52,73.38,73.41,127017.0,71.4016,71.4308,71.2947,71.3239,127017.0
2024-08-07 13:20:00,73.41,73.62,73.4,73.61,83985.0,71.3239,71.5279,71.3142,71.5182,83985.0
2024-08-07 13:25:00,73.61,73.72,73.59,73.6,196700.0,71.5182,71.6251,71.4988,71.5085,196700.0
2024-08-07 13:30:00,73.61,73.72,73.61,73.72,54470.0,71.5182,71.6251,71.5182,71.6251,54470.0
2024-08-07 13:35:00,73.71,73.78,73.7,73.73,120507.0,71.6154,71.6834,71.6056,71.6348,120507.0
2024-08-07 13:40:00,73.75,73.81,73.67,73.67,155744.0,71.6542,71.7125,71.5765,71.5765,155744.0
2024-08-07 13:45:00,73.67,73.69,73.47,73.47,66305.0,71.5765,71.5959,71.3822,71.3822,66305.0
2024-08-07 13:50:00,73.47,73.54,73.4,73.42,107491.0,71.3822,71.4502,71.3142,71.3336,107491.0
2024-08-07 13:55:00,73.41,73.43,73.34,73.43,51563.0,71.3239,71.3433,71.2559,71.3433,51563.0
2024-08-07 14:00:00,73.42,73.42,73.28,73.35,110773.0,71.3336,71.3336,71.1976,71.2656,110773.0
2024-08-07 14:05:00,73.36,73.37,73.27,73.3,94626.0,71.2753,71.285,71.1879,71.217,94626.0
2024-08-07 14:10:00,73.31,73.32,73.18,73.2,141916.0,71.2267,71.2364,71.1004,71.1199,141916.0
2024-08-07 14:15:00,73.2,73.27,73.12,73.26,136354.0,71.1199,71.1879,71.0421,71.1781,136354.0
2024-08-07 14:20:00,73.26,73.27,73.15,73.16,70484.0,71.1781,71.1879,71.0713,71.081,70484.0
2024-08-07 14:25:00,73.16,73.26,73.15,73.22,54272.0,71.081,71.1781,71.0713,71.1393,54272.0
2024-08-07 14:30:00,73.22,73.22,73.09,73.17,171993.0,71.1393,71.1393,71.013,71.0907,171993.0
2024-08-07 14:35:00,73.16,73.16,73.03,73.12,160490.0,71.081,71.081,70.9547,71.0421,160490.0
2024-08-07 14:40:00,73.12,73.23,73.12,73.17,113632.0,71.0421,71.149,71.0421,71.0907,113632.0
2024-08-07 14:45:00,73.16,73.19,73.08,73.13,81299.0,71.081,71.1101,71.0033,71.0518,81299.0
2024-08-07 14:50:00,73.13,73.13,73.04,73.04,66620.0,71.0518,71.0518,70.9644,70.9644,66620.0
2024-08-07 14:55:00,73.03,73.13,73.03,73.12,74180.0,70.9547,71.0518,70.9547,71.0421,74180.0
2024-08-07 15:00:00,73.13,73.27,73.13,73.27,89026.0,71.0518,71.1879,71.0518,71.1879,89026.0
2024-08-07 15:05:00,73.27,73.27,73.19,73.2,78311.0,71.1879,71.1879,71.1101,71.1199,78311.0
2024-08-07 15:10:00,73.21,73.29,73.21,73.24,121094.0,71.1296,71.2073,71.1296,71.1587,121094.0
2024-08-07 15:15:00,73.25,73.29,73.23,73.28,137077.0,71.1684,71.2073,71.149,71.1976,137077.0
2024-08-07 15:20:00,73.29,73.38,73.28,73.33,233941.0,71.2073,71.2947,71.1976,71.2462,233941.0
2024-08-07 15:25:00,73.32,73.4,73.31,73.39,88572.0,71.2364,71.3142,71.2267,71.3045,88572.0
2024-08-07 15:30:00,73.38,73.38,73.3,73.36,181686.0,71.2947,71.2947,71.217,71.2753,181686.0
2024-08-07 15:35:00,73.36,73.44,73.35,73.38,282910.0,71.2753,71.353,71.2656,71.2947,282910.0
2024-08-07 15:40:00,73.38,73.38,73.27,73.3,164455.0,71.2947,71.2947,71.1879,71.217,164455.0
2024-08-07 15:45:00,73.3,73.49,73.29,73.48,280944.0,71.217,71.4016,71.2073,71.3919,280944.0
2024-08-07 15:50:00,73.48,73.49,73.25,73.33,380591.0,71.3919,71.4016,71.1684,71.2462,380591.0
2024-08-07 15:55:00,73.32,73.39,73.24,73.28,807450.0,71.2364,71.3045,71.1587,71.1976,807450.0
2024-08-08 09:30:00,73.0,73.1,72.79,72.99,469575.0,70.9255,71.0227,70.7215,70.9158,469575.0
2024-08-08 09:35:00,72.99,73.16,72.97,73.03,248025.0,70.9158,71.081,70.8964,70.9547,248025.0
2024-08-08 09:40:00,73.02,73.15,72.96,73.05,358474.0,70.945,71.0713,70.8867,70.9741,358474.0
2024-08-08 09:45:00,73.05,73.33,73.01,73.3,106388.0,70.9741,71.2462,70.9353,71.217,106388.0
2024-08-08 09:50:00,73.32,73.48,73.24,73.36,86505.0,71.2364,71.3919,71.1587,71.2753,86505.0
2024-08-08 09:55:00,73.35,73.54,73.33,73.42,93560.0,71.2656,71.4502,71.2462,71.3336,93560.0
2024-08-08 10:00:00,73.42,73.58,73.39,73.42,152073.0,71.3336,71.4891,71.3045,71.3336,152073.0
2024-08-08 10:05:00,73.43,73.48,73.07,73.11,298613.0,71.3433,71.3919,70.9935,71.0324,298613.0
2024-08-08 10:10:00,73.11,73.34,73.1,73.31,272377.0,71.0324,71.2559,71.0227,71.2267,272377.0
2024-08-08 10:15:00,73.31,73.42,73.31,73.41,169592.0,71.2267,71.3336,71.2267,71.3239,169592.0
2024-08-08 10:20:00,73.4,73.63,73.39,73.63,255183.0,71.3142,71.5376,71.3045,71.5376,255183.0
2024-08-08 10:25:00,73.64,73.72,73.61,73.63,136747.0,71.5473,71.6251,71.5182,71.5376,136747.0
2024-08-08 10:30:00,73.62,73.74,73.58,73.72,120659.0,71.5279,71.6445,71.4891,71.6251,120659.0
2024-08-08 10:35:00,73.71,73.75,73.66,73.71,133387.0,71.6154,71.6542,71.5668,71.6154,133387.0
2024-08-08 10:40:00,73.72,73.72,73.55,73.6,63736.0,71.6251,71.6251,71.4599,71.5085,63736.0
2024-08-08 10:45:00,73.6,73.65,73.58,73.65,47885.0,71.5085,71.5571,71.4891,71.5571,47885.0
2024-08-08 10:50:00,73.65,73.66,73.55,73.6,163209.0,71.5571,71.5668,71.4599,71.5085,163209.0
2024-08-08 10:55:00,73.6,73.71,73.6,73.68,57554.0,71.5085,71.6154,71.5085,71.5862,57554.0
2024-08-08 11:00:00,73.69,73.71,73.65,73.7,77855.0,71.5959,71.6154,71.5571,71.6056,77855.0
2024-08-08 11:05:00,73.7,73.73,73.59,73.63,44360.0,71.6056,71.6348,71.4988,71.5376,44360.0
2024-08-08 11:10:00,73.62,73.69,73.48,73.48,100646.0,71.5279,71.5959,71.3919,71.3919,100646.0
2024-08-08 11:15:00,73.48,73.55,73.45,73.5,118631.0,71.3919,71.4599,71.3627,71.4113,118631.0
2024-08-08 11:20:00,73.5,73.5,73.41,73.44,116914.0,71.4113,71.4113,71.3239,71.353,116914.0
2024-08-08 11:25:00,73.44,73.61,73.44,73.53,88324.0,71.353,71.5182,71.353,71.4405,88324.0
2024-08-08 11:30:00,73.52,73.58,73.45,73.48,117389.0,71.4308,71.4891,71.3627,71.3919,117389.0
2024-08-08 11:35:00,73.48,73.52,73.42,73.51,115602.0,71.3919,71.4308,71.3336,71.421,115602.0
2024-08-08 11:40:00,73.51,73.53,73.42,73.48,134113.0,71.421,71.4405,71.3336,71.3919,134113.0
2024-08-08 11:45:00,73.48,73.56,73.44,73.55,88381.0,71.3919,71.4696,71.353,71.4599,88381.0
2024-08-08 11:50:00,73.55,73.58,73.52,73.55,134145.0,71.4599,71.4891,71.4308,71.4599,134145.0
2024-08-08 11:55:00,73.54,73.54,73.43,73.46,76115.0,71.4502,71.4502,71.3433,71.3725,76115.0
2024-08-08 12:00:00,73.45,73.61,73.44,73.6,58479.0,71.3627,71.5182,71.353,71.5085,58479.0
2024-08-08 12:05:00,73.6,73.64,73.52,73.52,51741.0,71.5085,71.5473,71.4308,71.4308,51741.0
2024-08-08 12:10:00,73.52,73.57,73.49,73.54,79694.0,71.4308,71.4793,71.4016,71.4502,79694.0
2024-08-08 12:15:00,73.55,73.57,73.52,73.55,168951.0,71.4599,71.4793,71.4308,71.4599,168951.0
2024-08-08 12:20:00,73.55,73.58,73.52,73.56,52380.0,71.4599,71.4891,71.4308,71.4696,52380.0
2024-08-08 12:25:00,73.56,73.64,73.56,73.64,78155.0,71.4696,71.5473,71.4696,71.5473,78155.0
2024-08-08 12:30:00,73.63,73.67,73.59,73.59,55674.0,71.5376,71.5765,71.4988,71.4988,55674.0
2024-08-08 12:35:00,73.59,73.59,73.45,73.46,42387.0,71.4988,71.4988,71.3627,71.3725,42387.0
2024-08-08 12:40:00,73.45,73.53,73.44,73.51,73238.0,71.3627,71.4405,71.353,71.421,73238.0
2024-08-08 12:45:00,73.51,73.55,73.5,73.55,50298.0,71.421,71.4599,71.4113,71.4599,50298.0
2024-08-08 12:50:00,73.56,73.64,73.53,73.63,39438.0,71.4696,71.5473,71.4405,71.5376,39438.0
2024-08-08 12:55:00,73.63,73.66,73.58,73.59,105604.0,71.5376,71.5668,71.4891,71.4988,105604.0
2024-08-08 13:00:00,73.58,73.6,73.47,73.5,143042.0,71.4891,71.5085,71.3822,71.4113,143042.0
2024-08-08 13:05:00,73.5,73.5,73.42,73.44,89728.0,71.4113,71.4113,71.3336,71.353,89728.0
2024-08-08 13:10:00,73.44,73.49,73.41,73.49,30259.0,71.353,71.4016,71.3239,71.4016,30259.0
2024-08-08 13:15:00,73.5,73.58,73.49,73.58,59558.0,71.4113,71.4891,71.4016,71.4891,59558.0
2024-08-08 13:20:00,73.58,73.64,73.55,73.57,44154.0,71.4891,71.5473,71.4599,71.4793,44154.0
2024-08-08 13:25:00,73.57,73.66,73.57,73.66,61993.0,71.4793,71.5668,71.4793,71.5668,61993.0
2024-08-08 13:30:00,73.66,73.7,73.6,73.6,56672.0,71.5668,71.6056,71.5085,71.5085,56672.0
2024-08-08 13:35:00,73.58,73.64,73.53,73.63,50063.0,71.4891,71.5473,71.4405,71.5376,50063.0
2024-08-08 13:40:00,73.63,73.68,73.61,73.62,33691.0,71.5376,71.5862,71.5182,71.5279,33691.0
2024-08-08 13:45:00,73.62,73.63,73.57,73.58,44608.0,71.5279,71.5376,71.4793,71.4891,44608.0
2024-08-08 13:50:00,73.58,73.6,73.54,73.6,50949.0,71.4891,71.5085,71.4502,71.5085,50949.0
2024-08-08 13:55:00,73.6,73.65,73.6,73.63,109166.0,71.5085,71.5571,71.5085,71.5376,109166.0
2024-08-08 14:00:00,73.62,73.67,73.6,73.67,80450.0,71.5279,71.5765,71.5085,71.5765,80450.0
2024-08-08 14:05:00,73.66,73.74,73.65,73.72,161162.0,71.5668,71.6445,71.5571,71.6251,161162.0
2024-08-08 14:10:00,73.72,73.73,73.69,73.69,71271.0,71.6251,71.6348,71.5959,71.5959,71271.0
2024-08-08 14:15:00,73.69,73.76,73.67,73.76,75987.0,71.5959,71.6639,71.5765,71.6639,75987.0
2024-08-08 14:20:00,73.76,73.8,73.73,73.79,138992.0,71.6639,71.7028,71.6348,71.6931,138992.0
2024-08-08 14:25:00,73.79,73.79,73.68,73.71,110283.0,71.6931,71.6931,71.5862,71.6154,110283.0
2024-08-08 14:30:00,73.71,73.73,73.65,73.65,200443.0,71.6154,71.6348,71.5571,71.5571,200443.0
2024-08-08 14:35:00,73.66,73.7,73.64,73.69,119478.0,71.5668,71.6056,71.5473,71.5959,119478.0
2024-08-08 14:40:00,73.69,73.72,73.64,73.69,140830.0,71.5959,71.6251,71.5473,71.5959,140830.0
2024-08-08 14:45:00,73.68,73.73,73.67,73.69,61962.0,71.5862,71.6348,71.5765,71.5959,61962.0
2024-08-08 14:50:00,73.69,73.73,73.63,73.66,68501.0,71.5959,71.6348,71.5376,71.5668,68501.0
2024-08-08 14:55:00,73.66,73.68,73.64,73.66,99476.0,71.5668,71.5862,71.5473,71.5668,99476.0
2024-08-08 15:00:00,73.66,73.69,73.64,73.65,46209.0,71.5668,71.5959,71.5473,71.5571,46209.0
2024-08-08 15:05:00,73.65,73.75,73.63,73.74,44283.0,71.5571,71.6542,71.5376,71.6445,44283.0
2024-08-08 15:10:00,73.73,73.77,73.72,73.76,50772.0,71.6348,71.6737,71.6251,71.6639,50772.0
2024-08-08 15:15:00,73.77,73.81,73.72,73.73,99463.0,71.6737,71.7125,71.6251,71.6348,99463.0
2024-08-08 15:20:00,73.73,73.77,73.69,73.75,98472.0,71.6348,71.6737,71.5959,71.6542,98472.0
2024-08-08 15:25:00,73.75,73.79,73.72,73.74,99479.0,71.6542,71.6931,71.6251,71.6445,99479.0
2024-08-08 15:30:00,73.73,73.74,73.62,73.7,271133.0,71.6348,71.6445,71.5279,71.6056,271133.0
2024-08-08 15:35:00,73.71,73.72,73.53,73.53,116754.0,71.6154,71.6251,71.4405,71.4405,116754.0
2024-08-08 15:40:00,73.53,73.56,73.47,73.5,97889.0,71.4405,71.4696,71.3822,71.4113,97889.0
2024-08-08 15:45:00,73.5,73.5,73.35,73.39,548171.0,71.4113,71.4113,71.2656,71.3045,548171.0
2024-08-08 15:50:00,73.39,73.4,73.25,73.33,500364.0,71.3045,71.3142,71.1684,71.2462,500364.0
2024-08-08 15:55:00,73.33,73.46,73.27,73.38,767353.0,71.2462,71.3725,71.1879,71.2947,767353.0
2024-08-09 09:30:00,73.54,73.54,72.59,72.69,334223.0,71.4502,71.4502,70.5272,70.6243,334223.0
2024-08-09 09:35:00,72.7,72.77,72.57,72.58,170562.0,70.6341,70.7021,70.5078,70.5175,170562.0
2024-08-09 09:40:00,72.59,72.67,72.48,72.55,108575.0,70.5272,70.6049,70.4203,70.4883,108575.0
2024-08-09 09:45:00,72.55,72.55,72.34,72.46,125275.0,70.4883,70.4883,70.2843,70.4009,125275.0
2024-08-09 09:50:00,72.46,72.63,72.42,72.57,135465.0,70.4009,70.5661,70.362,70.5078,135465.0
2024-08-09 09:55:00,72.56,72.74,72.51,72.73,144634.0,70.498,70.6729,70.4495,70.6632,144634.0
2024-08-09 10:00:00,72.71,72.75,72.6,72.71,238581.0,70.6438,70.6826,70.5369,70.6438,238581.0
2024-08-09 10:05:00,72.71,72.95,72.69,72.93,155464.0,70.6438,70.877,70.6243,70.8575,155464.0
2024-08-09 10:10:00,72.94,73.04,72.88,72.95,128628.0,70.8672,70.9644,70.8089,70.877,128628.0
2024-08-09 10:15:00,72.96,72.96,72.85,72.9,61677.0,70.8867,70.8867,70.7798,70.8284,61677.0
2024-08-09 10:20:00,72.91,72.97,72.83,72.96,48121.0,70.8381,70.8964,70.7604,70.8867,48121.0
2024-08-09 10:25:00,72.97,72.99,72.92,72.98,67544.0,70.8964,70.9158,70.8478,70.9061,67544.0
2024-08-09 10:30:00,72.98,73.03,72.9,73.01,90439.0,70.9061,70.9547,70.8284,70.9353,90439.0
2024-08-09 10:35:00,73.02,73.04,72.95,73.04,61392.0,70.945,70.9644,70.877,70.9644,61392.0
2024-08-09 10:40:00,73.05,73.14,73.05,73.14,51066.0,70.9741,71.0616,70.9741,71.0616,51066.0
2024-08-09 10:45:00,73.13,73.15,72.96,72.99,48286.0,71.0518,71.0713,70.8867,70.9158,48286.0
2024-08-09 10:50:00,72.98,73.11,72.98,73.09,63406.0,70.9061,71.0324,70.9061,71.013,63406.0
2024-08-09 10:55:00,73.1,73.19,73.07,73.14,43014.0,71.0227,71.1101,70.9935,71.0616,43014.0
2024-08-09 11:00:00,73.13,73.15,73.07,73.13,40998.0,71.0518,71.0713,70.9935,71.0518,40998.0
2024-08-09 11:05:00,73.13,73.26,73.12,73.25,153798.0,71.0518,71.1781,71.0421,71.1684,153798.0
2024-08-09 11:10:00,73.25,73.31,73.21,73.29,45026.0,71.1684,71.2267,71.1296,71.2073,45026.0
2024-08-09 11:15:00,73.28,73.31,73.25,73.28,35529.0,71.1976,71.2267,71.1684,71.1976,35529.0
2024-08-09 11:20:00,73.28,73.29,73.22,73.25,124517.0,71.1976,71.2073,71.1393,71.1684,124517.0
2024-08-09 11:25:00,73.26,73.27,73.21,73.22,82603.0,71.1781,71.1879,71.1296,71.1393,82603.0
2024-08-09 11:30:00,73.21,73.34,73.21,73.3,47650.0,71.1296,71.2559,71.1296,71.217,47650.0
2024-08-09 11:35:00,73.3,73.36,73.28,73.3,43249.0,71.217,71.2753,71.1976,71.217,43249.0
2024-08-09 11:40:00,73.3,73.39,73.28,73.38,69143.0,71.217,71.3045,71.1976,71.2947,69143.0
2024-08-09 11:45:00,73.38,73.44,73.36,73.44,48531.0,71.2947,71.353,71.2753,71.353,48531.0
2024-08-09 11:50:00,73.44,73.5,73.42,73.48,80329.0,71.353,71.4113,71.3336,71.3919,80329.0
2024-08-09 11:55:00,73.48,73.48,73.32,73.35,75208.0,71.3919,71.3919,71.2364,71.2656,75208.0
2024-08-09 12:00:00,73.34,73.35,73.29,73.31,86583.0,71.2559,71.2656,71.2073,71.2267,86583.0
2024-08-09 12:05:00,73.31,73.35,73.3,73.33,57919.0,71.2267,71.2656,71.217,71.2462,57919.0
2024-08-09 12:10:00,73.33,73.36,73.31,73.36,76784.0,71.2462,71.2753,71.2267,71.2753,76784.0
2024-08-09 12:15:00,73.38,73.4,73.31,73.31,66728.0,71.2947,71.3142,71.2267,71.2267,66728.0
2024-08-09 12:20:00,73.3,73.3,73.24,73.26,57628.0,71.217,71.217,71.1587,71.1781,57628.0
2024-08-09 12:25:00,73.26,73.3,73.24,73.28,45780.0,71.1781,71.217,71.1587,71.1976,45780.0
2024-08-09 12:30:00,73.27,73.3,73.25,73.29,68485.0,71.1879,71.217,71.1684,71.2073,68485.0
2024-08-09 12:35:00,73.3,73.34,73.27,73.34,49832.0,71.217,71.2559,71.1879,71.2559,49832.0
2024-08-09 12:40:00,73.34,73.37,73.33,73.37,38120.0,71.2559,71.285,71.2462,71.285,38120.0
2024-08-09 12:45:00,73.37,73.39,73.33,73.39,59995.0,71.285,71.3045,71.2462,71.3045,59995.0
2024-08-09 12:50:00,73.39,73.4,73.33,73.37,47869.0,71.3045,71.3142,71.2462,71.285,47869.0
2024-08-09 12:55:00,73.36,73.45,73.36,73.44,87353.0,71.2753,71.3627,71.2753,71.353,87353.0
2024-08-09 13:00:00,73.44,73.5,73.44,73.48,67788.0,71.353,71.4113,71.353,71.3919,67788.0
2024-08-09 13:05:00,73.48,73.5,73.41,73.45,56297.0,71.3919,71.4113,71.3239,71.3627,56297.0
2024-08-09 13:10:00,73.45,73.55,73.45,73.55,65663.0,71.3627,71.4599,71.3627,71.4599,65663.0
2024-08-09 13:15:00,73.55,73.58,73.53,73.58,60759.0,71.4599,71.4891,71.4405,71.4891,60759.0
2024-08-09 13:20:00,73.58,73.61,73.56,73.58,78584.0,71.4891,71.5182,71.4696,71.4891,78584.0
2024-08-09 13:25:00,73.58,73.68,73.57,73.68,82381.0,71.4891,71.5862,71.4793,71.5862,82381.0
2024-08-09 13:30:00,73.67,73.71,73.62,73.66,85496.0,71.5765,71.6154,71.5279,71.5668,85496.0
2024-08-09 13:35:00,73.67,73.68,73.61,73.63,63908.0,71.5765,71.5862,71.5182,71.5376,63908.0
2024-08-09 13:40:00,73.61,73.61,73.47,73.5,60717.0,71.5182,71.5182,71.3822,71.4113,60717.0
2024-08-09 13:45:00,73.5,73.55,73.48,73.49,50408.0,71.4113,71.4599,71.3919,71.4016,50408.0
2024-08-09 13:50:00,73.5,73.53,73.46,73.48,50039.0,71.4113,71.4405,71.3725,71.3919,50039.0
2024-08-09 13:55:00,73.48,73.48,73.41,73.42,46699.0,71.3919,71.3919,71.3239,71.3336,46699.0
2024-08-09 14:00:00,73.42,73.42,73.33,73.34,69378.0,71.3336,71.3336,71.2462,71.2559,69378.0
2024-08-09 14:05:00,73.33,73.4,73.33,73.38,36270.0,71.2462,71.3142,71.2462,71.2947,36270.0
2024-08-09 14:10:00,73.39,73.4,73.33,73.38,58179.0,71.3045,71.3142,71.2462,71.2947,58179.0
2024-08-09 14:15:00,73.37,73.37,73.32,73.37,45369.0,71.285,71.285,71.2364,71.285,45369.0
2024-08-09 14:20:00,73.38,73.42,73.35,73.38,47846.0,71.2947,71.3336,71.2656,71.2947,47846.0
2024-08-09 14:25:00,73.38,73.42,73.35,73.37,35276.0,71.2947,71.3336,71.2656,71.285,35276.0
2024-08-09 14:30:00,73.36,73.39,73.34,73.37,41293.0,71.2753,71.3045,71.2559,71.285,41293.0
2024-08-09 14:35:00,73.37,73.44,73.35,73.44,43077.0,71.285,71.353,71.2656,71.353,43077.0
2024-08-09 14:40:00,73.44,73.51,73.42,73.48,31785.0,71.353,71.421,71.3336,71.3919,31785.0
2024-08-09 14:45:00,73.49,73.54,73.48,73.5,51639.0,71.4016,71.4502,71.3919,71.4113,51639.0
2024-08-09 14:50:00,73.5,73.54,73.45,73.53,40594.0,71.4113,71.4502,71.3627,71.4405,40594.0
2024-08-09 14:55:00,73.53,73.57,73.49,73.56,47375.0,71.4405,71.4793,71.4016,71.4696,47375.0
2024-08-09 15:00:00,73.56,73.59,73.54,73.56,97798.0,71.4696,71.4988,71.4502,71.4696,97798.0
2024-08-09 15:05:00,73.56,73.63,73.54,73.59,65103.0,71.4696,71.5376,71.4502,71.4988,65103.0
2024-08-09 15:10:00,73.59,73.61,73.57,73.59,30992.0,71.4988,71.5182,71.4793,71.4988,30992.0
2024-08-09 15:15:00,73.6,73.63,73.59,73.62,39891.0,71.5085,71.5376,71.4988,71.5279,39891.0
2024-08-09 15:20:00,73.62,73.62,73.55,73.57,56795.0,71.5279,71.5279,71.4599,71.4793,56795.0
2024-08-09 15:25:00,73.57,73.61,73.57,73.59,27048.0,71.4793,71.5182,71.4793,71.4988,27048.0
2024-08-09 15:30:00,73.58,73.64,73.54,73.61,62515.0,71.4891,71.5473,71.4502,71.5182,62515.0
2024-08-09 15:35:00,73.6,73.63,73.52,73.53,64286.0,71.5085,71.5376,71.4308,71.4405,64286.0
2024-08-09 15:40:00,73.53,73.6,73.53,73.56,140496.0,71.4405,71.5085,71.4405,71.4696,140496.0
2024-08-09 15:45:00,73.56,73.67,73.55,73.65,204404.0,71.4696,71.5765,71.4599,71.5571,204404.0
2024-08-09 15:50:00,73.65,73.7,73.55,73.56,289702.0,71.5571,71.6056,71.4599,71.4696,289702.0
2024-08-09 15:55:00,73.56,73.66,73.53,73.6,699268.0,71.4696,71.5668,71.4405,71.5085,699268.0
2024-08-12 09:30:00,73.63,73.68,73.27,73.28,335757.0,71.5376,71.5862,71.1879,71.1976,335757.0
2024-08-12 09:35:00,73.28,73.35,73.24,73.3,186782.0,71.1976,71.2656,71.1587,71.217,186782.0
2024-08-12 09:40:00,73.3,73.42,73.27,73.3,122124.0,71.217,71.3336,71.1879,71.217,122124.0
2024-08-12 09:45:00,73.3,73.39,73.23,73.33,84953.0,71.217,71.3045,71.149,71.2462,84953.0
2024-08-12 09:50:00,73.33,73.39,73.21,73.23,75121.0,71.2462,71.3045,71.1296,71.149,75121.0
2024-08-12 09:55:00,73.22,73.34,73.19,73.33,119840.0,71.1393,71.2559,71.1101,71.2462,119840.0
2024-08-12 10:00:00,73.32,73.32,73.22,73.3,190766.0,71.2364,71.2364,71.1393,71.217,190766.0
2024-08-12 10:05:00,73.3,73.4,73.28,73.4,47404.0,71.217,71.3142,71.1976,71.3142,47404.0
2024-08-12 10:10:00,73.4,73.51,73.4,73.5,58146.0,71.3142,71.421,71.3142,71.4113,58146.0
2024-08-12 10:15:00,73.51,73.51,73.41,73.44,77298.0,71.421,71.421,71.3239,71.353,77298.0
2024-08-12 10:20:00,73.43,73.45,73.36,73.43,62442.0,71.3433,71.3627,71.2753,71.3433,62442.0
2024-08-12 10:25:00,73.43,73.48,73.39,73.45,64168.0,71.3433,71.3919,71.3045,71.3627,64168.0
2024-08-12 10:30:00,73.45,73.5,73.4,73.41,35387.0,71.3627,71.4113,71.3142,71.3239,35387.0
2024-08-12 10:35:00,73.41,73.48,73.41,73.45,29072.0,71.3239,71.3919,71.3239,71.3627,29072.0
2024-08-12 10:40:00,73.45,73.51,73.43,73.5,38806.0,71.3627,71.421,71.3433,71.4113,38806.0
2024-08-12 10:45:00,73.5,73.5,73.43,73.44,44868.0,71.4113,71.4113,71.3433,71.353,44868.0
2024-08-12 10:50:00,73.44,73.59,73.43,73.56,40619.0,71.353,71.4988,71.3433,71.4696,40619.0
2024-08-12 10:55:00,73.56,73.62,73.56,73.58,45919.0,71.4696,71.5279,71.4696,71.4891,45919.0
2024-08-12 11:00:00,73.58,73.63,73.41,73.43,60729.0,71.4891,71.5376,71.3239,71.3433,60729.0
2024-08-12 11:05:00,73.43,73.48,73.4,73.4,32598.0,71.3433,71.3919,71.3142,71.3142,32598.0
2024-08-12 11:10:00,73.4,73.43,73.35,73.42,42766.0,71.3142,71.3433,71.2656,71.3336,42766.0
2024-08-12 11:15:00,73.42,73.42,73.31,73.38,51626.0,71.3336,71.3336,71.2267,71.2947,51626.0
2024-08-12 11:20:00,73.37,73.41,73.26,73.26,85776.0,71.285,71.3239,71.1781,71.1781,85776.0
2024-08-12 11:25:00,73.27,73.37,73.26,73.3,93267.0,71.1879,71.285,71.1781,71.217,93267.0
2024-08-12 11:30:00,73.3,73.37,73.29,73.37,47363.0,71.217,71.285,71.2073,71.285,47363.0
2024-08-12 11:35:00,73.39,73.43,73.33,73.42,34709.0,71.3045,71.3433,71.2462,71.3336,34709.0
2024-08-12 11:40:00,73.42,73.42,73.35,73.38,36701.0,71.3336,71.3336,71.2656,71.2947,36701.0
2024-08-12 11:45:00,73.39,73.39,73.33,73.35,29317.0,71.3045,71.3045,71.2462,71.2656,29317.0
2024-08-12 11:50:00,73.34,73.5,73.33,73.5,30621.0,71.2559,71.4113,71.2462,71.4113,30621.0
2024-08-12 11:55:00,73.49,73.56,73.47,73.56,23873.0,71.4016,71.4696,71.3822,71.4696,23873.0
2024-08-12 12:00:00,73.56,73.61,73.47,73.51,25553.0,71.4696,71.5182,71.3822,71.421,25553.0
2024-08-12 12:05:00,73.49,73.5,73.4,73.43,15752.0,71.4016,71.4113,71.3142,71.3433,15752.0
2024-08-12 12:10:00,73.44,73.49,73.43,73.45,23125.0,71.353,71.4016,71.3433,71.3627,23125.0
2024-08-12 12:15:00,73.45,73.48,73.38,73.38,47262.0,71.3627,71.3919,71.2947,71.2947,47262.0
2024-08-12 12:20:00,73.38,73.41,73.35,73.39,45490.0,71.2947,71.3239,71.2656,71.3045,45490.0
2024-08-12 12:25:00,73.4,73.42,73.34,73.37,28408.0,71.3142,71.3336,71.2559,71.285,28408.0
2024-08-12 12:30:00,73.36,73.39,73.33,73.34,17807.0,71.2753,71.3045,71.2462,71.2559,17807.0
2024-08-12 12:35:00,73.34,73.37,73.3,73.36,95680.0,71.2559,71.285,71.217,71.2753,95680.0
2024-08-12 12:40:00,73.36,73.4,73.35,73.38,77705.0,71.2753,71.3142,71.2656,71.2947,77705.0
2024-08-12 12:45:00,73.39,73.48,73.39,73.43,20975.0,71.3045,71.3919,71.3045,71.3433,20975.0
2024-08-12 12:50:00,73.43,73.46,73.4,73.42,44725.0,71.3433,71.3725,71.3142,71.3336,44725.0
2024-08-12 12:55:00,73.43,73.43,73.36,73.38,79186.0,71.3433,71.3433,71.2753,71.2947,79186.0
2024-08-12 13:00:00,73.37,73.41,73.33,73.4,181427.0,71.285,71.3239,71.2462,71.3142,181427.0
2024-08-12 13:05:00,73.39,73.46,73.37,73.45,127030.0,71.3045,71.3725,71.285,71.3627,127030.0
2024-08-12 13:10:00,73.45,73.51,73.44,73.5,78322.0,71.3627,71.421,71.353,71.4113,78322.0
2024-08-12 13:15:00,73.5,73.54,73.49,73.54,57113.0,71.4113,71.4502,71.4016,71.4502,57113.0
2024-08-12 13:20:00,73.53,73.59,73.52,73.55,31458.0,71.4405,71.4988,71.4308,71.4599,31458.0
2024-08-12 13:25:00,73.55,73.6,73.51,73.6,64758.0,71.4599,71.5085,71.421,71.5085,64758.0
2024-08-12 13:30:00,73.6,73.61,73.56,73.6,77046.0,71.5085,71.5182,71.4696,71.5085,77046.0
2024-08-12 13:35:00,73.6,73.63,73.55,73.59,126659.0,71.5085,71.5376,71.4599,71.4988,126659.0
2024-08-12 13:40:00,73.6,73.6,73.47,73.49,25070.0,71.5085,71.5085,71.3822,71.4016,25070.0
2024-08-12 13:45:00,73.48,73.49,73.38,73.38,16320.0,71.3919,71.4016,71.2947,71.2947,16320.0
2024-08-12 13:50:00,73.38,73.42,73.3,73.34,57664.0,71.2947,71.3336,71.217,71.2559,57664.0
2024-08-12 13:55:00,73.35,73.43,73.33,73.42,161606.0,71.2656,71.3433,71.2462,71.3336,161606.0
2024-08-12 14:00:00,73.42,73.47,73.41,73.45,180119.0,71.3336,71.3822,71.3239,71.3627,180119.0
2024-08-12 14:05:00,73.44,73.44,73.36,73.43,19760.0,71.353,71.353,71.2753,71.3433,19760.0
2024-08-12 14:10:00,73.44,73.52,73.44,73.52,26231.0,71.353,71.4308,71.353,71.4308,26231.0
2024-08-12 14:15:00,73.51,73.56,73.51,73.55,212091.0,71.421,71.4696,71.421,71.4599,212091.0
2024-08-12 14:20:00,73.54,73.58,73.53,73.54,28351.0,71.4502,71.4891,71.4405,71.4502,28351.0
2024-08-12 14:25:00,73.53,73.61,73.53,73.56,67256.0,71.4405,71.5182,71.4405,71.4696,67256.0
2024-08-12 14:30:00,73.56,73.63,73.55,73.56,21363.0,71.4696,71.5376,71.4599,71.4696,21363.0
2024-08-12 14:35:00,73.57,73.63,73.57,73.61,14524.0,71.4793,71.5376,71.4793,71.5182,14524.0
2024-08-12 14:40:00,73.6,73.65,73.58,73.6,37734.0,71.5085,71.5571,71.4891,71.5085,37734.0
2024-08-12 14:45:00,73.6,73.64,73.59,73.63,21706.0,71.5085,71.5473,71.4988,71.5376,21706.0
2024-08-12 14:50:00,73.63,73.66,73.6,73.61,91003.0,71.5376,71.5668,71.5085,71.5182,91003.0
2024-08-12 14:55:00,73.61,73.62,73.53,73.59,84090.0,71.5182,71.5279,71.4405,71.4988,84090.0
2024-08-12 15:00:00,73.58,73.62,73.54,73.61,61934.0,71.4891,71.5279,71.4502,71.5182,61934.0
2024-08-12 15:05:00,73.6,73.61,73.56,73.58,24178.0,71.5085,71.5182,71.4696,71.4891,24178.0
2024-08-12 15:10:00,73.58,73.61,73.53,73.55,76647.0,71.4891,71.5182,71.4405,71.4599,76647.0
2024-08-12 15:15:00,73.54,73.55,73.52,73.53,45083.0,71.4502,71.4599,71.4308,71.4405,45083.0
2024-08-12 15:20:00,73.54,73.58,73.53,73.58,67221.0,71.4502,71.4891,71.4405,71.4891,67221.0
2024-08-12 15:25:00,73.58,73.6,73.56,73.56,50361.0,71.4891,71.5085,71.4696,71.4696,50361.0
2024-08-12 15:30:00,73.56,73.6,73.55,73.59,75251.0,71.4696,71.5085,71.4599,71.4988,75251.0
2024-08-12 15:35:00,73.58,73.6,73.55,73.58,49448.0,71.4891,71.5085,71.4599,71.4891,49448.0
2024-08-12 15:40:00,73.59,73.61,73.55,73.56,96359.0,71.4988,71.5182,71.4599,71.4696,96359.0
2024-08-12 15:45:00,73.56,73.57,73.5,73.53,99069.0,71.4696,71.4793,71.4113,71.4405,99069.0
2024-08-12 15:50:00,73.53,73.63,73.52,73.59,223214.0,71.4405,71.5376,71.4308,71.4988,223214.0
2024-08-12 15:55:00,73.59,73.78,73.59,73.77,472811.0,71.4988,71.6834,71.4988,71.6737,472811.0
2024-08-13 09:30:00,74.14,74.15,73.96,74.07,286711.0,72.0331,72.0429,71.8583,71.9651,286711.0
2024-08-13 09:35:00,74.06,74.09,73.91,73.97,119886.0,71.9554,71.9846,71.8097,71.868,119886.0
2024-08-13 09:40:00,73.98,74.03,73.87,73.94,84310.0,71.8777,71.9263,71.7708,71.8388,84310.0
2024-08-13 09:45:00,73.93,74.0,73.81,73.84,95843.0,71.8291,71.8971,71.7125,71.7417,95843.0
2024-08-13 09:50:00,73.84,74.02,73.77,73.8,131163.0,71.7417,71.9166,71.6737,71.7028,131163.0
2024-08-13 09:55:00,73.79,73.87,73.76,73.82,115555.0,71.6931,71.7708,71.6639,71.7222,115555.0
2024-08-13 10:00:00,73.82,73.87,73.76,73.83,92261.0,71.7222,71.7708,71.6639,71.732,92261.0
2024-08-13 10:05:00,73.84,73.91,73.79,73.9,70467.0,71.7417,71.8097,71.6931,71.8,70467.0
2024-08-13 10:10:00,73.89,73.94,73.87,73.89,70844.0,71.7902,71.8388,71.7708,71.7902,70844.0
2024-08-13 10:15:00,73.89,73.9,73.72,73.75,42128.0,71.7902,71.8,71.6251,71.6542,42128.0
2024-08-13 10:20:00,73.75,73.85,73.73,73.83,50779.0,71.6542,71.7514,71.6348,71.732,50779.0
2024-08-13 10:25:00,73.83,73.93,73.82,73.93,186641.0,71.732,71.8291,71.7222,71.8291,186641.0
2024-08-13 10:30:00,73.94,73.94,73.83,73.89,50459.0,71.8388,71.8388,71.732,71.7902,50459.0
2024-08-13 10:35:00,73.89,73.99,73.85,73.98,69350.0,71.7902,71.8874,71.7514,71.8777,69350.0
2024-08-13 10:40:00,73.99,74.09,73.98,74.08,40936.0,71.8874,71.9846,71.8777,71.9748,40936.0
2024-08-13 10:45:00,74.08,74.13,74.0,74.04,93563.0,71.9748,72.0234,71.8971,71.936,93563.0
2024-08-13 10:50:00,74.04,74.12,74.03,74.08,33273.0,71.936,72.0137,71.9263,71.9748,33273.0
2024-08-13 10:55:00,74.08,74.09,73.98,74.08,49221.0,71.9748,71.9846,71.8777,71.9748,49221.0
2024-08-13 11:00:00,74.08,74.14,74.05,74.09,44641.0,71.9748,72.0331,71.9457,71.9846,44641.0
2024-08-13 11:05:00,74.1,74.12,74.06,74.06,100704.0,71.9943,72.0137,71.9554,71.9554,100704.0
2024-08-13 11:10:00,74.06,74.06,73.94,73.95,61226.0,71.9554,71.9554,71.8388,71.8485,61226.0
2024-08-13 11:15:00,73.95,74.1,73.94,74.08,85628.0,71.8485,71.9943,71.8388,71.9748,85628.0
2024-08-13 11:20:00,74.08,74.09,74.03,74.04,40984.0,71.9748,71.9846,71.9263,71.936,40984.0
2024-08-13 11:25:00,74.04,74.06,73.92,73.93,35578.0,71.936,71.9554,71.8194,71.8291,35578.0
2024-08-13 11:30:00,73.93,74.0,73.92,73.99,28198.0,71.8291,71.8971,71.8194,71.8874,28198.0
2024-08-13 11:35:00,74.0,74.01,73.92,73.92,31844.0,71.8971,71.9068,71.8194,71.8194,31844.0
2024-08-13 11:40:00,73.91,73.99,73.91,73.96,34050.0,71.8097,71.8874,71.8097,71.8583,34050.0
2024-08-13 11:45:00,73.96,73.97,73.92,73.93,30051.0,71.8583,71.868,71.8194,71.8291,30051.0
2024-08-13 11:50:00,73.93,73.95,73.89,73.89,49099.0,71.8291,71.8485,71.7902,71.7902,49099.0
2024-08-13 11:55:00,73.89,73.93,73.86,73.93,27666.0,71.7902,71.8291,71.7611,71.8291,27666.0
2024-08-13 12:00:00,73.93,73.93,73.87,73.92,24680.0,71.8291,71.8291,71.7708,71.8194,24680.0
2024-08-13 12:05:00,73.92,73.95,73.86,73.86,38983.0,71.8194,71.8485,71.7611,71.7611,38983.0
2024-08-13 12:10:00,73.87,73.88,73.82,73.84,18498.0,71.7708,71.7805,71.7222,71.7417,18498.0
2024-08-13 12:15:00,73.83,73.9,73.82,73.89,33695.0,71.732,71.8,71.7222,71.7902,33695.0
2024-08-13 12:20:00,73.89,73.95,73.86,73.87,31140.0,71.7902,71.8485,71.7611,71.7708,31140.0
2024-08-13 12:25:00,73.87,73.91,73.85,73.9,22495.0,71.7708,71.8097,71.7514,71.8,22495.0
2024-08-13 12:30:00,73.9,73.93,73.85,73.92,20402.0,71.8,71.8291,71.7514,71.8194,20402.0
2024-08-13 12:35:00,73.93,74.06,73.93,74.06,47432.0,71.8291,71.9554,71.8291,71.9554,47432.0
2024-08-13 12:40:00,74.06,74.1,74.05,74.09,20703.0,71.9554,71.9943,71.9457,71.9846,20703.0
2024-08-13 12:45:00,74.08,74.19,74.06,74.18,36887.0,71.9748,72.0817,71.9554,72.072,36887.0
2024-08-13 12:50:00,74.19,74.24,74.18,74.21,21916.0,72.0817,72.1303,72.072,72.1012,21916.0
2024-08-13 12:55:00,74.22,74.24,74.17,74.17,26407.0,72.1109,72.1303,72.0623,72.0623,26407.0
2024-08-13 13:00:00,74.17,74.17,74.03,74.05,69636.0,72.0623,72.0623,71.9263,71.9457,69636.0
2024-08-13 13:05:00,74.05,74.08,73.92,73.95,170395.0,71.9457,71.9748,71.8194,71.8485,170395.0
2024-08-13 13:10:00,73.95,74.01,73.92,73.98,91726.0,71.8485,71.9068,71.8194,71.8777,91726.0
2024-08-13 13:15:00,73.98,74.0,73.94,73.98,72151.0,71.8777,71.8971,71.8388,71.8777,72151.0
2024-08-13 13:20:00,73.97,74.04,73.96,74.04,41055.0,71.868,71.936,71.8583,71.936,41055.0
2024-08-13 13:25:00,74.04,74.07,74.01,74.02,64765.0,71.936,71.9651,71.9068,71.9166,64765.0
2024-08-13 13:30:00,74.02,74.05,73.94,73.98,44672.0,71.9166,71.9457,71.8388,71.8777,44672.0
2024-08-13 13:35:00,73.97,74.0,73.94,73.97,44502.0,71.868,71.8971,71.8388,71.868,44502.0
2024-08-13 13:40:00,73.97,73.98,73.91,73.94,32264.0,71.868,71.8777,71.8097,71.8388,32264.0
2024-08-13 13:45:00,73.94,74.0,73.92,73.97,128674.0,71.8388,71.8971,71.8194,71.868,128674.0
2024-08-13 13:50:00,73.98,74.05,73.97,74.03,82236.0,71.8777,71.9457,71.868,71.9263,82236.0
2024-08-13 13:55:00,74.03,74.07,74.01,74.02,83902.0,71.9263,71.9651,71.9068,71.9166,83902.0
2024-08-13 14:00:00,74.02,74.09,74.01,74.08,89648.0,71.9166,71.9846,71.9068,71.9748,89648.0
2024-08-13 14:05:00,74.09,74.09,74.02,74.03,80097.0,71.9846,71.9846,71.9166,71.9263,80097.0
2024-08-13 14:10:00,74.04,74.1,74.03,74.09,50931.0,71.936,71.9943,71.9263,71.9846,50931.0
2024-08-13 14:15:00,74.09,74.14,74.07,74.09,124673.0,71.9846,72.0331,71.9651,71.9846,124673.0
2024-08-13 14:20:00,74.09,74.12,74.08,74.09,92318.0,71.9846,72.0137,71.9748,71.9846,92318.0
2024-08-13 14:25:00,74.1,74.14,74.09,74.11,45033.0,71.9943,72.0331,71.9846,72.004,45033.0
2024-08-13 14:30:00,74.11,74.17,74.1,74.17,130971.0,72.004,72.0623,71.9943,72.0623,130971.0
2024-08-13 14:35:00,74.17,74.22,74.16,74.21,121462.0,72.0623,72.1109,72.0526,72.1012,121462.0
2024-08-13 14:40:00,74.21,74.22,74.19,74.2,119020.0,72.1012,72.1109,72.0817,72.0914,119020.0
2024-08-13 14:45:00,74.2,74.24,74.18,74.2,101312.0,72.0914,72.1303,72.072,72.0914,101312.0
2024-08-13 14:50:00,74.19,74.2,74.07,74.07,79805.0,72.0817,72.0914,71.9651,71.9651,79805.0
2024-08-13 14:55:00,74.08,74.13,74.05,74.09,43043.0,71.9748,72.0234,71.9457,71.9846,43043.0
2024-08-13 15:00:00,74.08,74.18,74.06,74.16,58846.0,71.9748,72.072,71.9554,72.0526,58846.0
2024-08-13 15:05:00,74.16,74.16,74.1,74.11,34837.0,72.0526,72.0526,71.9943,72.004,34837.0
2024-08-13 15:10:00,74.12,74.15,74.09,74.13,42911.0,72.0137,72.0429,71.9846,72.0234,42911.0
2024-08-13 15:15:00,74.12,74.22,74.11,74.18,57689.0,72.0137,72.1109,72.004,72.072,57689.0
2024-08-13 15:20:00,74.18,74.19,74.13,74.16,47974.0,72.072,72.0817,72.0234,72.0526,47974.0
2024-08-13 15:25:00,74.16,74.18,74.11,74.16,211361.0,72.0526,72.072,72.004,72.0526,211361.0
2024-08-13 15:30:00,74.15,74.15,74.03,74.03,88754.0,72.0429,72.0429,71.9263,71.9263,88754.0
2024-08-13 15:35:00,74.03,74.11,74.03,74.09,68910.0,71.9263,72.004,71.9263,71.9846,68910.0
2024-08-13 15:40:00,74.09,74.12,74.08,74.1,54785.0,71.9846,72.0137,71.9748,71.9943,54785.0
2024-08-13 15:45:00,74.11,74.19,74.08,74.17,195483.0,72.004,72.0817,71.9748,72.0623,195483.0
2024-08-13 15:50:00,74.17,74.22,74.04,74.11,287544.0,72.0623,72.1109,71.936,72.004,287544.0
2024-08-13 15:55:00,74.11,74.22,74.09,74.16,545103.0,72.004,72.1109,71.9846,72.0526,545103.0
2024-08-14 09:30:00,74.0,74.0,73.75,73.76,308986.0,71.8971,71.8971,71.6542,71.6639,308986.0
2024-08-14 09:35:00,73.76,73.82,73.57,73.68,261118.0,71.6639,71.7222,71.4793,71.5862,261118.0
2024-08-14 09:40:00,73.7,73.82,73.62,73.74,118486.0,71.6056,71.7222,71.5279,71.6445,118486.0
2024-08-14 09:45:00,73.75,73.77,73.59,73.74,89109.0,71.6542,71.6737,71.4988,71.6445,89109.0
2024-08-14 09:50:00,73.76,73.84,73.69,73.82,91705.0,71.6639,71.7417,71.5959,71.7222,91705.0
2024-08-14 09:55:00,73.82,73.88,73.79,73.8,50656.0,71.7222,71.7805,71.6931,71.7028,50656.0
2024-08-14 10:00:00,73.8,73.88,73.77,73.83,61214.0,71.7028,71.7805,71.6737,71.732,61214.0
2024-08-14 10:05:00,73.83,73.98,73.82,73.97,66007.0,71.732,71.8777,71.7222,71.868,66007.0
2024-08-14 10:10:00,73.96,74.12,73.96,74.08,77218.0,71.8583,72.0137,71.8583,71.9748,77218.0
2024-08-14 10:15:00,74.08,74.15,74.05,74.14,92823.0,71.9748,72.0429,71.9457,72.0331,92823.0
2024-08-14 10:20:00,74.13,74.23,74.11,74.2,33864.0,72.0234,72.1206,72.004,72.0914,33864.0
2024-08-14 10:25:00,74.2,74.31,74.2,74.28,61166.0,72.0914,72.1983,72.0914,72.1692,61166.0
2024-08-14 10:30:00,74.28,74.37,74.26,74.33,84001.0,72.1692,72.2566,72.1497,72.2177,84001.0
2024-08-14 10:35:00,74.33,74.38,74.29,74.34,78869.0,72.2177,72.2663,72.1789,72.2275,78869.0
2024-08-14 10:40:00,74.34,74.37,74.29,74.33,100886.0,72.2275,72.2566,72.1789,72.2177,100886.0
2024-08-14 10:45:00,74.33,74.34,74.25,74.27,109012.0,72.2177,72.2275,72.14,72.1594,109012.0
2024-08-14 10:50:00,74.27,74.3,74.23,74.3,108770.0,72.1594,72.1886,72.1206,72.1886,108770.0
2024-08-14 10:55:00,74.3,74.35,74.23,74.34,309104.0,72.1886,72.2372,72.1206,72.2275,309104.0
2024-08-14 11:00:00,74.34,74.4,74.3,74.4,116291.0,72.2275,72.2858,72.1886,72.2858,116291.0
2024-08-14 11:05:00,74.4,74.45,74.36,74.36,107383.0,72.2858,72.3343,72.2469,72.2469,107383.0
2024-08-14 11:10:00,74.37,74.37,74.24,74.24,85783.0,72.2566,72.2566,72.1303,72.1303,85783.0
2024-08-14 11:15:00,74.23,74.28,74.21,74.28,78777.0,72.1206,72.1692,72.1012,72.1692,78777.0
2024-08-14 11:20:00,74.28,74.39,74.25,74.37,138359.0,72.1692,72.276,72.14,72.2566,138359.0
2024-08-14 11:25:00,74.37,74.37,74.3,74.34,36287.0,72.2566,72.2566,72.1886,72.2275,36287.0
2024-08-14 11:30:00,74.34,74.4,74.31,74.33,51651.0,72.2275,72.2858,72.1983,72.2177,51651.0
2024-08-14 11:35:00,74.34,74.43,74.34,74.4,35543.0,72.2275,72.3149,72.2275,72.2858,35543.0
2024-08-14 11:40:00,74.4,74.4,74.28,74.35,31192.0,72.2858,72.2858,72.1692,72.2372,31192.0
2024-08-14 11:45:00,74.34,74.38,74.32,74.33,21432.0,72.2275,72.2663,72.208,72.2177,21432.0
2024-08-14 11:50:00,74.33,74.35,74.3,74.33,26647.0,72.2177,72.2372,72.1886,72.2177,26647.0
2024-08-14 11:55:00,74.33,74.35,74.31,74.35,44361.0,72.2177,72.2372,72.1983,72.2372,44361.0
2024-08-14 12:00:00,74.34,74.36,74.31,74.36,41037.0,72.2275,72.2469,72.1983,72.2469,41037.0
2024-08-14 12:05:00,74.37,74.39,74.34,74.39,44168.0,72.2566,72.276,72.2275,72.276,44168.0
2024-08-14 12:10:00,74.4,74.5,74.39,74.47,61492.0,72.2858,72.3829,72.276,72.3538,61492.0
2024-08-14 12:15:00,74.48,74.49,74.44,74.45,203832.0,72.3635,72.3732,72.3246,72.3343,203832.0
2024-08-14 12:20:00,74.45,74.48,74.4,74.43,260302.0,72.3343,72.3635,72.2858,72.3149,260302.0
2024-08-14 12:25:00,74.44,74.44,74.39,74.44,89826.0,72.3246,72.3246,72.276,72.3246,89826.0
2024-08-14 12:30:00,74.44,74.5,74.43,74.47,92635.0,72.3246,72.3829,72.3149,72.3538,92635.0
2024-08-14 12:35:00,74.48,74.53,74.45,74.53,54892.0,72.3635,72.4121,72.3343,72.4121,54892.0
2024-08-14 12:40:00,74.53,74.54,74.5,74.51,118866.0,72.4121,72.4218,72.3829,72.3926,118866.0
2024-08-14 12:45:00,74.52,74.53,74.48,74.49,145147.0,72.4023,72.4121,72.3635,72.3732,145147.0
2024-08-14 12:50:00,74.49,74.56,74.49,74.56,139160.0,72.3732,72.4412,72.3732,72.4412,139160.0
2024-08-14 12:55:00,74.56,74.56,74.51,74.53,129340.0,72.4412,72.4412,72.3926,72.4121,129340.0
2024-08-14 13:00:00,74.53,74.53,74.39,74.41,95492.0,72.4121,72.4121,72.276,72.2955,95492.0
2024-08-14 13:05:00,74.41,74.44,74.35,74.35,27557.0,72.2955,72.3246,72.2372,72.2372,27557.0
2024-08-14 13:10:00,74.34,74.35,74.26,74.28,49661.0,72.2275,72.2372,72.1497,72.1692,49661.0
2024-08-14 13:15:00,74.29,74.32,74.27,74.28,30835.0,72.1789,72.208,72.1594,72.1692,30835.0
2024-08-14 13:20:00,74.28,74.28,74.21,74.25,32165.0,72.1692,72.1692,72.1012,72.14,32165.0
2024-08-14 13:25:00,74.26,74.29,74.21,74.26,24470.0,72.1497,72.1789,72.1012,72.1497,24470.0
2024-08-14 13:30:00,74.26,74.26,74.21,74.23,27289.0,72.1497,72.1497,72.1012,72.1206,27289.0
2024-08-14 13:35:00,74.24,74.3,74.24,74.29,24452.0,72.1303,72.1886,72.1303,72.1789,24452.0
2024-08-14 13:40:00,74.3,74.31,74.28,74.31,15558.0,72.1886,72.1983,72.1692,72.1983,15558.0
2024-08-14 13:45:00,74.31,74.32,74.26,74.3,10303.0,72.1983,72.208,72.1497,72.1886,10303.0
2024-08-14 13:50:00,74.31,74.36,74.28,74.34,19317.0,72.1983,72.2469,72.1692,72.2275,19317.0
2024-08-14 13:55:00,74.34,74.39,74.33,74.36,12958.0,72.2275,72.276,72.2177,72.2469,12958.0
2024-08-14 14:00:00,74.36,74.38,74.32,74.35,28963.0,72.2469,72.2663,72.208,72.2372,28963.0
2024-08-14 14:05:00,74.35,74.37,74.3,74.33,30103.0,72.2372,72.2566,72.1886,72.2177,30103.0
2024-08-14 14:10:00,74.33,74.34,74.3,74.3,26191.0,72.2177,72.2275,72.1886,72.1886,26191.0
2024-08-14 14:15:00,74.3,74.33,74.26,74.29,18902.0,72.1886,72.2177,72.1497,72.1789,18902.0
2024-08-14 14:20:00,74.3,74.34,74.29,74.31,29465.0,72.1886,72.2275,72.1789,72.1983,29465.0
2024-08-14 14:25:00,74.32,74.37,74.32,74.36,16035.0,72.208,72.2566,72.208,72.2469,16035.0
2024-08-14 14:30:00,74.35,74.38,74.33,74.37,44803.0,72.2372,72.2663,72.2177,72.2566,44803.0
2024-08-14 14:35:00,74.36,74.42,74.36,74.4,23551.0,72.2469,72.3052,72.2469,72.2858,23551.0
2024-08-14 14:40:00,74.4,74.44,74.39,74.42,26082.0,72.2858,72.3246,72.276,72.3052,26082.0
2024-08-14 14:45:00,74.42,74.48,74.42,74.45,71501.0,72.3052,72.3635,72.3052,72.3343,71501.0
2024-08-14 14:50:00,74.45,74.49,74.44,74.48,25675.0,72.3343,72.3732,72.3246,72.3635,25675.0
2024-08-14 14:55:00,74.49,74.55,74.47,74.53,29677.0,72.3732,72.4315,72.3538,72.4121,29677.0
2024-08-14 15:00:00,74.53,74.54,74.47,74.5,73817.0,72.4121,72.4218,72.3538,72.3829,73817.0
2024-08-14 15:05:00,74.5,74.54,74.47,74.5,35621.0,72.3829,72.4218,72.3538,72.3829,35621.0
2024-08-14 15:10:00,74.51,74.52,74.44,74.45,43525.0,72.3926,72.4023,72.3246,72.3343,43525.0
2024-08-14 15:15:00,74.45,74.46,74.39,74.39,24749.0,72.3343,72.344,72.276,72.276,24749.0
2024-08-14 15:20:00,74.4,74.42,74.39,74.41,35419.0,72.2858,72.3052,72.276,72.2955,35419.0
2024-08-14 15:25:00,74.41,74.41,74.34,74.34,58825.0,72.2955,72.2955,72.2275,72.2275,58825.0
2024-08-14 15:30:00,74.34,74.35,74.28,74.28,73242.0,72.2275,72.2372,72.1692,72.1692,73242.0
2024-08-14 15:35:00,74.28,74.3,74.25,74.28,74440.0,72.1692,72.1886,72.14,72.1692,74440.0
2024-08-14 15:40:00,74.28,74.29,74.22,74.25,107911.0,72.1692,72.1789,72.1109,72.14,107911.0
2024-08-14 15:45:00,74.25,74.27,74.15,74.15,142965.0,72.14,72.1594,72.0429,72.0429,142965.0
2024-08-14 15:50:00,74.15,74.24,74.12,74.24,240543.0,72.0429,72.1303,72.0137,72.1303,240543.0
2024-08-14 15:55:00,74.24,74.27,74.09,74.09,514353.0,72.1303,72.1594,71.9846,71.9846,514353.0
2024-08-15 09:30:00,73.72,73.88,73.61,73.75,352619.0,71.6251,71.7805,71.5182,71.6542,352619.0
2024-08-15 09:35:00,73.75,73.87,73.64,73.71,191257.0,71.6542,71.7708,71.5473,71.6154,191257.0
2024-08-15 09:40:00,73.72,73.75,73.6,73.71,251556.0,71.6251,71.6542,71.5085,71.6154,251556.0
2024-08-15 09:45:00,73.7,73.88,73.7,73.84,187930.0,71.6056,71.7805,71.6056,71.7417,187930.0
2024-08-15 09:50:00,73.85,73.88,73.65,73.66,79898.0,71.7514,71.7805,71.5571,71.5668,79898.0
2024-08-15 09:55:00,73.66,73.68,73.53,73.57,115983.0,71.5668,71.5862,71.4405,71.4793,115983.0
2024-08-15 10:00:00,73.57,73.63,73.5,73.56,388207.0,71.4793,71.5376,71.4113,71.4696,388207.0
2024-08-15 10:05:00,73.56,73.57,73.47,73.5,354797.0,71.4696,71.4793,71.3822,71.4113,354797.0
2024-08-15 10:10:00,73.5,73.61,73.44,73.6,317272.0,71.4113,71.5182,71.353,71.5085,317272.0
2024-08-15 10:15:00,73.61,73.74,73.6,73.7,60385.0,71.5182,71.6445,71.5085,71.6056,60385.0
2024-08-15 10:20:00,73.71,73.72,73.59,73.63,51011.0,71.6154,71.6251,71.4988,71.5376,51011.0
2024-08-15 10:25:00,73.64,73.77,73.63,73.74,69913.0,71.5473,71.6737,71.5376,71.6445,69913.0
2024-08-15 10:30:00,73.75,73.84,73.73,73.83,134870.0,71.6542,71.7417,71.6348,71.732,134870.0
2024-08-15 10:35:00,73.82,73.88,73.78,73.84,51526.0,71.7222,71.7805,71.6834,71.7417,51526.0
2024-08-15 10:40:00,73.84,73.84,73.71,73.78,62017.0,71.7417,71.7417,71.6154,71.6834,62017.0
2024-08-15 10:45:00,73.79,73.84,73.77,73.8,64648.0,71.6931,71.7417,71.6737,71.7028,64648.0
2024-08-15 10:50:00,73.8,73.91,73.79,73.9,78340.0,71.7028,71.8097,71.6931,71.8,78340.0
2024-08-15 10:55:00,73.9,73.93,73.86,73.88,98969.0,71.8,71.8291,71.7611,71.7805,98969.0
2024-08-15 11:00:00,73.89,73.94,73.87,73.94,141971.0,71.7902,71.8388,71.7708,71.8388,141971.0
2024-08-15 11:05:00,73.94,73.96,73.91,73.93,101847.0,71.8388,71.8583,71.8097,71.8291,101847.0
2024-08-15 11:10:00,73.92,73.93,73.85,73.87,114551.0,71.8194,71.8291,71.7514,71.7708,114551.0
2024-08-15 11:15:00,73.88,73.97,73.87,73.96,53455.0,71.7805,71.868,71.7708,71.8583,53455.0
2024-08-15 11:20:00,73.96,74.02,73.94,74.0,70518.0,71.8583,71.9166,71.8388,71.8971,70518.0
2024-08-15 11:25:00,73.99,74.02,73.96,73.98,96430.0,71.8874,71.9166,71.8583,71.8777,96430.0
2024-08-15 11:30:00,73.98,74.06,73.98,74.02,48990.0,71.8777,71.9554,71.8777,71.9166,48990.0
2024-08-15 11:35:00,74.02,74.04,73.98,73.98,31731.0,71.9166,71.936,71.8777,71.8777,31731.0
2024-08-15 11:40:00,73.98,73.99,73.91,73.92,38733.0,71.8777,71.8874,71.8097,71.8194,38733.0
2024-08-15 11:45:00,73.91,73.97,73.87,73.97,249173.0,71.8097,71.868,71.7708,71.868,249173.0
2024-08-15 11:50:00,73.97,73.97,73.9,73.91,61605.0,71.868,71.868,71.8,71.8097,61605.0
2024-08-15 11:55:00,73.91,73.94,73.88,73.89,49809.0,71.8097,71.8388,71.7805,71.7902,49809.0
2024-08-15 12:00:00,73.88,73.96,73.87,73.95,54360.0,71.7805,71.8583,71.7708,71.8485,54360.0
2024-08-15 12:05:00,73.95,73.95,73.91,73.93,64763.0,71.8485,71.8485,71.8097,71.8291,64763.0
2024-08-15 12:10:00,73.93,73.95,73.9,73.91,83316.0,71.8291,71.8485,71.8,71.8097,83316.0
2024-08-15 12:15:00,73.91,74.01,73.9,73.97,67006.0,71.8097,71.9068,71.8,71.868,67006.0
2024-08-15 12:20:00,73.98,74.03,73.96,74.0,59849.0,71.8777,71.9263,71.8583,71.8971,59849.0
2024-08-15 12:25:00,74.01,74.01,73.96,73.97,28489.0,71.9068,71.9068,71.8583,71.868,28489.0
2024-08-15 12:30:00,73.96,73.98,73.92,73.96,23001.0,71.8583,71.8777,71.8194,71.8583,23001.0
2024-08-15 12:35:00,73.95,73.99,73.94,73.95,30836.0,71.8485,71.8874,71.8388,71.8485,30836.0
2024-08-15 12:40:00,73.94,73.95,73.86,73.91,36934.0,71.8388,71.8485,71.7611,71.8097,36934.0
2024-08-15 12:45:00,73.91,73.97,73.89,73.95,36636.0,71.8097,71.868,71.7902,71.8485,36636.0
2024-08-15 12:50:00,73.95,73.96,73.86,73.89,27682.0,71.8485,71.8583,71.7611,71.7902,27682.0
2024-08-15 12:55:00,73.89,73.91,73.87,73.9,21730.0,71.7902,71.8097,71.7708,71.8,21730.0
2024-08-15 13:00:00,73.9,73.91,73.85,73.88,24947.0,71.8,71.8097,71.7514,71.7805,24947.0
2024-08-15 13:05:00,73.89,73.91,73.87,73.89,47933.0,71.7902,71.8097,71.7708,71.7902,47933.0
2024-08-15 13:10:00,73.89,73.9,73.86,73.88,101003.0,71.7902,71.8,71.7611,71.7805,101003.0
2024-08-15 13:15:00,73.89,73.92,73.85,73.92,25957.0,71.7902,71.8194,71.7514,71.8194,25957.0
2024-08-15 13:20:00,73.94,73.94,73.89,73.94,110339.0,71.8388,71.8388,71.7902,71.8388,110339.0
2024-08-15 13:25:00,73.94,73.98,73.93,73.95,22082.0,71.8388,71.8777,71.8291,71.8485,22082.0
2024-08-15 13:30:00,73.96,73.99,73.95,73.97,35753.0,71.8583,71.8874,71.8485,71.868,35753.0
2024-08-15 13:35:00,73.97,74.0,73.93,73.93,28796.0,71.868,71.8971,71.8291,71.8291,28796.0
2024-08-15 13:40:00,73.94,73.97,73.93,73.94,25924.0,71.8388,71.868,71.8291,71.8388,25924.0
2024-08-15 13:45:00,73.95,74.0,73.92,74.0,48229.0,71.8485,71.8971,71.8194,71.8971,48229.0
2024-08-15 13:50:00,74.0,74.01,73.96,74.01,38351.0,71.8971,71.9068,71.8583,71.9068,38351.0
2024-08-15 13:55:00,74.01,74.05,73.99,74.05,23906.0,71.9068,71.9457,71.8874,71.9457,23906.0
2024-08-15 14:00:00,74.04,74.14,74.02,74.13,196639.0,71.936,72.0331,71.9166,72.0234,196639.0
2024-08-15 14:05:00,74.13,74.14,74.1,74.12,83365.0,72.0234,72.0331,71.9943,72.0137,83365.0
2024-08-15 14:10:00,74.12,74.13,74.09,74.11,93053.0,72.0137,72.0234,71.9846,72.004,93053.0
2024-08-15 14:15:00,74.11,74.16,74.11,74.13,186983.0,72.004,72.0526,72.004,72.0234,186983.0
2024-08-15 14:20:00,74.13,74.15,74.11,74.12,109230.0,72.0234,72.0429,72.004,72.0137,109230.0
2024-08-15 14:25:00,74.12,74.16,74.1,74.15,55392.0,72.0137,72.0526,71.9943,72.0429,55392.0
2024-08-15 14:30:00,74.15,74.23,74.14,74.21,115181.0,72.0429,72.1206,72.0331,72.1012,115181.0
2024-08-15 14:35:00,74.21,74.27,74.19,74.26,50508.0,72.1012,72.1594,72.0817,72.1497,50508.0
2024-08-15 14:40:00,74.26,74.27,74.23,74.26,122711.0,72.1497,72.1594,72.1206,72.1497,122711.0
2024-08-15 14:45:00,74.25,74.28,74.24,74.25,65692.0,72.14,72.1692,72.1303,72.14,65692.0
2024-08-15 14:50:00,74.25,74.25,74.19,74.22,114063.0,72.14,72.14,72.0817,72.1109,114063.0
2024-08-15 14:55:00,74.21,74.22,74.14,74.15,141045.0,72.1012,72.1109,72.0331,72.0429,141045.0
2024-08-15 15:00:00,74.14,74.24,74.13,74.24,106629.0,72.0331,72.1303,72.0234,72.1303,106629.0
2024-08-15 15:05:00,74.24,74.25,74.21,74.22,88613.0,72.1303,72.14,72.1012,72.1109,88613.0
2024-08-15 15:10:00,74.22,74.25,74.2,74.22,65507.0,72.1109,72.14,72.0914,72.1109,65507.0
2024-08-15 15:15:00,74.23,74.24,74.21,74.21,50933.0,72.1206,72.1303,72.1012,72.1012,50933.0
2024-08-15 15:20:00,74.2,74.22,74.17,74.2,36875.0,72.0914,72.1109,72.0623,72.0914,36875.0
2024-08-15 15:25:00,74.2,74.24,74.17,74.21,70580.0,72.0914,72.1303,72.0623,72.1012,70580.0
2024-08-15 15:30:00,74.22,74.28,74.18,74.27,77059.0,72.1109,72.1692,72.072,72.1594,77059.0
2024-08-15 15:35:00,74.27,74.32,74.25,74.29,170916.0,72.1594,72.208,72.14,72.1789,170916.0
2024-08-15 15:40:00,74.29,74.33,74.17,74.19,110481.0,72.1789,72.2177,72.0623,72.0817,110481.0
2024-08-15 15:45:00,74.19,74.2,74.14,74.15,157892.0,72.0817,72.0914,72.0331,72.0429,157892.0
2024-08-15 15:50:00,74.15,74.18,74.0,74.09,305094.0,72.0429,72.072,71.8971,71.9846,305094.0
2024-08-15 15:55:00,74.09,74.14,74.03,74.13,563099.0,71.9846,72.0331,71.9263,72.0234,563099.0
2024-08-16 09:30:00,74.31,74.31,74.03,74.05,344920.0,72.1983,72.1983,71.9263,71.9457,344920.0
2024-08-16 09:35:00,74.03,74.17,74.03,74.13,132325.0,71.9263,72.0623,71.9263,72.0234,132325.0
2024-08-16 09:40:00,74.14,74.21,74.12,74.12,60247.0,72.0331,72.1012,72.0137,72.0137,60247.0
2024-08-16 09:45:00,74.11,74.11,73.87,74.02,82172.0,72.004,72.004,71.7708,71.9166,82172.0
2024-08-16 09:50:00,74.02,74.07,73.89,74.02,68043.0,71.9166,71.9651,71.7902,71.9166,68043.0
2024-08-16 09:55:00,74.03,74.11,73.97,74.09,40655.0,71.9263,72.004,71.868,71.9846,40655.0
2024-08-16 10:00:00,74.09,74.2,74.08,74.12,67978.0,71.9846,72.0914,71.9748,72.0137,67978.0
2024-08-16 10:05:00,74.11,74.15,74.07,74.14,84663.0,72.004,72.0429,71.9651,72.0331,84663.0
2024-08-16 10:10:00,74.14,74.14,74.04,74.05,231066.0,72.0331,72.0331,71.936,71.9457,231066.0
2024-08-16 10:15:00,74.06,74.07,73.99,74.04,191893.0,71.9554,71.9651,71.8874,71.936,191893.0
2024-08-16 10:20:00,74.04,74.14,74.02,74.1,44223.0,71.936,72.0331,71.9166,71.9943,44223.0
2024-08-16 10:25:00,74.1,74.18,74.08,74.09,43497.0,71.9943,72.072,71.9748,71.9846,43497.0
2024-08-16 10:30:00,74.09,74.11,74.04,74.07,47286.0,71.9846,72.004,71.936,71.9651,47286.0
2024-08-16 10:35:00,74.07,74.18,74.07,74.13,61589.0,71.9651,72.072,71.9651,72.0234,61589.0
2024-08-16 10:40:00,74.12,74.23,74.1,74.23,36805.0,72.0137,72.1206,71.9943,72.1206,36805.0
2024-08-16 10:45:00,74.23,74.29,74.16,74.28,30773.0,72.1206,72.1789,72.0526,72.1692,30773.0
2024-08-16 10:50:00,74.28,74.33,74.27,74.3,34823.0,72.1692,72.2177,72.1594,72.1886,34823.0
2024-08-16 10:55:00,74.31,74.32,74.23,74.27,30064.0,72.1983,72.208,72.1206,72.1594,30064.0
2024-08-16 11:00:00,74.27,74.33,74.26,74.3,29412.0,72.1594,72.2177,72.1497,72.1886,29412.0
2024-08-16 11:05:00,74.31,74.38,74.29,74.32,35817.0,72.1983,72.2663,72.1789,72.208,35817.0
2024-08-16 11:10:00,74.32,74.39,74.32,74.39,40575.0,72.208,72.276,72.208,72.276,40575.0
2024-08-16 11:15:00,74.39,74.44,74.38,74.42,58017.0,72.276,72.3246,72.2663,72.3052,58017.0
2024-08-16 11:20:00,74.43,74.48,74.42,74.48,125019.0,72.3149,72.3635,72.3052,72.3635,125019.0
2024-08-16 11:25:00,74.48,74.49,74.43,74.45,46184.0,72.3635,72.3732,72.3149,72.3343,46184.0
2024-08-16 11:30:00,74.45,74.45,74.35,74.37,35980.0,72.3343,72.3343,72.2372,72.2566,35980.0
2024-08-16 11:35:00,74.37,74.39,74.29,74.3,29337.0,72.2566,72.276,72.1789,72.1886,29337.0
2024-08-16 11:40:00,74.31,74.37,74.29,74.35,24712.0,72.1983,72.2566,72.1789,72.2372,24712.0
2024-08-16 11:45:00,74.34,74.35,74.28,74.31,39029.0,72.2275,72.2372,72.1692,72.1983,39029.0
2024-08-16 11:50:00,74.31,74.36,74.3,74.31,40621.0,72.1983,72.2469,72.1886,72.1983,40621.0
2024-08-16 11:55:00,74.32,74.38,74.31,74.34,38162.0,72.208,72.2663,72.1983,72.2275,38162.0
2024-08-16 12:00:00,74.33,74.34,74.29,74.3,35594.0,72.2177,72.2275,72.1789,72.1886,35594.0
2024-08-16 12:05:00,74.3,74.32,74.26,74.27,41475.0,72.1886,72.208,72.1497,72.1594,41475.0
2024-08-16 12:10:00,74.26,74.32,74.25,74.31,28030.0,72.1497,72.208,72.14,72.1983,28030.0
2024-08-16 12:15:00,74.32,74.36,74.31,74.34,46933.0,72.208,72.2469,72.1983,72.2275,46933.0
2024-08-16 12:20:00,74.34,74.34,74.28,74.28,18282.0,72.2275,72.2275,72.1692,72.1692,18282.0
2024-08-16 12:25:00,74.28,74.29,74.2,74.23,65543.0,72.1692,72.1789,72.0914,72.1206,65543.0
2024-08-16 12:30:00,74.23,74.26,74.22,74.23,34934.0,72.1206,72.1497,72.1109,72.1206,34934.0
2024-08-16 12:35:00,74.23,74.23,74.18,74.22,47888.0,72.1206,72.1206,72.072,72.1109,47888.0
2024-08-16 12:40:00,74.22,74.28,74.22,74.26,74770.0,72.1109,72.1692,72.1109,72.1497,74770.0
2024-08-16 12:45:00,74.27,74.29,74.24,74.28,25378.0,72.1594,72.1789,72.1303,72.1692,25378.0
2024-08-16 12:50:00,74.29,74.29,74.24,74.28,19534.0,72.1789,72.1789,72.1303,72.1692,19534.0
2024-08-16 12:55:00,74.27,74.34,74.26,74.31,29577.0,72.1594,72.2275,72.1497,72.1983,29577.0
2024-08-16 13:00:00,74.31,74.35,74.28,74.33,61277.0,72.1983,72.2372,72.1692,72.2177,61277.0
2024-08-16 13:05:00,74.34,74.4,74.33,74.34,43869.0,72.2275,72.2858,72.2177,72.2275,43869.0
2024-08-16 13:10:00,74.34,74.37,74.34,74.34,26350.0,72.2275,72.2566,72.2275,72.2275,26350.0
2024-08-16 13:15:00,74.33,74.37,74.33,74.34,24890.0,72.2177,72.2566,72.2177,72.2275,24890.0
2024-08-16 13:20:00,74.34,74.35,74.32,74.32,43292.0,72.2275,72.2372,72.208,72.208,43292.0
2024-08-16 13:25:00,74.32,74.4,74.29,74.39,67950.0,72.208,72.2858,72.1789,72.276,67950.0
2024-08-16 13:30:00,74.4,74.41,74.37,74.39,35556.0,72.2858,72.2955,72.2566,72.276,35556.0
2024-08-16 13:35:00,74.39,74.43,74.38,74.42,30885.0,72.276,72.3149,72.2663,72.3052,30885.0
2024-08-16 13:40:00,74.41,74.43,74.39,74.42,28636.0,72.2955,72.3149,72.276,72.3052,28636.0
2024-08-16 13:45:00,74.42,74.45,74.39,74.41,39868.0,72.3052,72.3343,72.276,72.2955,39868.0
2024-08-16 13:50:00,74.41,74.43,74.38,74.42,72242.0,72.2955,72.3149,72.2663,72.3052,72242.0
2024-08-16 13:55:00,74.43,74.49,74.42,74.48,33792.0,72.3149,72.3732,72.3052,72.3635,33792.0
2024-08-16 14:00:00,74.48,74.49,74.46,74.48,49084.0,72.3635,72.3732,72.344,72.3635,49084.0
2024-08-16 14:05:00,74.48,74.52,74.47,74.51,72058.0,72.3635,72.4023,72.3538,72.3926,72058.0
2024-08-16 14:10:00,74.51,74.53,74.47,74.53,64323.0,72.3926,72.4121,72.3538,72.4121,64323.0
2024-08-16 14:15:00,74.53,74.58,74.52,74.58,49118.0,72.4121,72.4606,72.4023,72.4606,49118.0
2024-08-16 14:20:00,74.58,74.59,74.5,74.54,63843.0,72.4606,72.4704,72.3829,72.4218,63843.0
2024-08-16 14:25:00,74.53,74.59,74.53,74.56,50621.0,72.4121,72.4704,72.4121,72.4412,50621.0
2024-08-16 14:30:00,74.56,74.6,74.55,74.57,61756.0,72.4412,72.4801,72.4315,72.4509,61756.0
2024-08-16 14:35:00,74.58,74.62,74.57,74.61,69947.0,72.4606,72.4995,72.4509,72.4898,69947.0
2024-08-16 14:40:00,74.61,74.62,74.54,74.55,58021.0,72.4898,72.4995,72.4218,72.4315,58021.0
2024-08-16 14:45:00,74.55,74.6,74.54,74.6,48558.0,72.4315,72.4801,72.4218,72.4801,48558.0
2024-08-16 14:50:00,74.6,74.63,74.58,74.62,46470.0,72.4801,72.5092,72.4606,72.4995,46470.0
2024-08-16 14:55:00,74.62,74.66,74.58,74.65,94038.0,72.4995,72.5384,72.4606,72.5286,94038.0
2024-08-16 15:00:00,74.65,74.7,74.63,74.67,46783.0,72.5286,72.5772,72.5092,72.5481,46783.0
2024-08-16 15:05:00,74.67,74.69,74.64,74.67,44504.0,72.5481,72.5675,72.5189,72.5481,44504.0
2024-08-16 15:10:00,74.67,74.68,74.65,74.67,38894.0,72.5481,72.5578,72.5286,72.5481,38894.0
2024-08-16 15:15:00,74.66,74.66,74.56,74.57,98912.0,72.5384,72.5384,72.4412,72.4509,98912.0
2024-08-16 15:20:00,74.58,74.61,74.56,74.59,52555.0,72.4606,72.4898,72.4412,72.4704,52555.0
2024-08-16 15:25:00,74.59,74.61,74.54,74.55,54216.0,72.4704,72.4898,72.4218,72.4315,54216.0
2024-08-16 15:30:00,74.55,74.6,74.53,74.59,75494.0,72.4315,72.4801,72.4121,72.4704,75494.0
2024-08-16 15:35:00,74.59,74.6,74.53,74.53,55007.0,72.4704,72.4801,72.4121,72.4121,55007.0
2024-08-16 15:40:00,74.53,74.54,74.5,74.51,80427.0,72.4121,72.4218,72.3829,72.3926,80427.0
2024-08-16 15:45:00,74.51,74.53,74.47,74.48,130899.0,72.3926,72.4121,72.3538,72.3635,130899.0
2024-08-16 15:50:00,74.47,74.52,74.42,74.5,321308.0,72.3538,72.4023,72.3052,72.3829,321308.0
2024-08-16 15:55:00,74.5,74.55,74.44,74.46,718147.0,72.3829,72.4315,72.3246,72.344,718147.0
2024-08-19 09:30:00,74.51,74.66,74.46,74.63,210456.0,72.3926,72.5384,72.344,72.5092,210456.0
2024-08-19 09:35:00,74.64,74.66,74.51,74.54,102239.0,72.5189,72.5384,72.3926,72.4218,102239.0
2024-08-19 09:40:00,74.54,74.66,74.53,74.58,48658.0,72.4218,72.5384,72.4121,72.4606,48658.0
2024-08-19 09:45:00,74.57,74.67,74.46,74.46,54783.0,72.4509,72.5481,72.344,72.344,54783.0
2024-08-19 09:50:00,74.47,74.64,74.45,74.61,67204.0,72.3538,72.5189,72.3343,72.4898,67204.0
2024-08-19 09:55:00,74.62,74.64,74.54,74.63,60132.0,72.4995,72.5189,72.4218,72.5092,60132.0
2024-08-19 10:00:00,74.63,74.67,74.59,74.62,86456.0,72.5092,72.5481,72.4704,72.4995,86456.0
2024-08-19 10:05:00,74.63,74.65,74.55,74.59,58141.0,72.5092,72.5286,72.4315,72.4704,58141.0
2024-08-19 10:10:00,74.59,74.63,74.55,74.59,28903.0,72.4704,72.5092,72.4315,72.4704,28903.0
2024-08-19 10:15:00,74.58,74.61,74.51,74.59,60320.0,72.4606,72.4898,72.3926,72.4704,60320.0
2024-08-19 10:20:00,74.58,74.61,74.56,74.57,64687.0,72.4606,72.4898,72.4412,72.4509,64687.0
2024-08-19 10:25:00,74.56,74.65,74.56,74.58,35750.0,72.4412,72.5286,72.4412,72.4606,35750.0
2024-08-19 10:30:00,74.57,74.66,74.56,74.63,34196.0,72.4509,72.5384,72.4412,72.5092,34196.0
2024-08-19 10:35:00,74.63,74.66,74.61,74.64,34010.0,72.5092,72.5384,72.4898,72.5189,34010.0
2024-08-19 10:40:00,74.64,74.68,74.63,74.67,45654.0,72.5189,72.5578,72.5092,72.5481,45654.0
2024-08-19 10:45:00,74.67,74.72,74.66,74.7,52997.0,72.5481,72.5967,72.5384,72.5772,52997.0
2024-08-19 10:50:00,74.69,74.7,74.65,74.7,43448.0,72.5675,72.5772,72.5286,72.5772,43448.0
2024-08-19 10:55:00,74.7,74.71,74.66,74.67,28061.0,72.5772,72.5869,72.5384,72.5481,28061.0
2024-08-19 11:00:00,74.67,74.67,74.62,74.62,68460.0,72.5481,72.5481,72.4995,72.4995,68460.0
2024-08-19 11:05:00,74.61,74.65,74.59,74.59,34280.0,72.4898,72.5286,72.4704,72.4704,34280.0
2024-08-19 11:10:00,74.59,74.64,74.57,74.63,39630.0,72.4704,72.5189,72.4509,72.5092,39630.0
2024-08-19 11:15:00,74.63,74.75,74.62,74.73,40682.0,72.5092,72.6258,72.4995,72.6064,40682.0
2024-08-19 11:20:00,74.72,74.72,74.66,74.71,38161.0,72.5967,72.5967,72.5384,72.5869,38161.0
2024-08-19 11:25:00,74.7,74.74,74.68,74.74,107954.0,72.5772,72.6161,72.5578,72.6161,107954.0
2024-08-19 11:30:00,74.74,74.77,74.72,74.73,49519.0,72.6161,72.6452,72.5967,72.6064,49519.0
2024-08-19 11:35:00,74.73,74.8,74.73,74.78,61418.0,72.6064,72.6744,72.6064,72.655,61418.0
2024-08-19 11:40:00,74.78,74.81,74.75,74.81,70851.0,72.655,72.6841,72.6258,72.6841,70851.0
2024-08-19 11:45:00,74.81,74.84,74.76,74.77,44812.0,72.6841,72.7132,72.6355,72.6452,44812.0
2024-08-19 11:50:00,74.78,74.86,74.77,74.84,29319.0,72.655,72.7327,72.6452,72.7132,29319.0
2024-08-19 11:55:00,74.84,74.86,74.81,74.86,47137.0,72.7132,72.7327,72.6841,72.7327,47137.0
2024-08-19 12:00:00,74.85,74.89,74.84,74.84,47736.0,72.723,72.7618,72.7132,72.7132,47736.0
2024-08-19 12:05:00,74.84,74.9,74.82,74.9,33688.0,72.7132,72.7715,72.6938,72.7715,33688.0
2024-08-19 12:10:00,74.9,74.96,74.88,74.95,59947.0,72.7715,72.8298,72.7521,72.8201,59947.0
2024-08-19 12:15:00,74.95,74.98,74.92,74.92,45951.0,72.8201,72.8493,72.791,72.791,45951.0
2024-08-19 12:20:00,74.91,74.94,74.9,74.92,42419.0,72.7813,72.8104,72.7715,72.791,42419.0
2024-08-19 12:25:00,74.92,74.95,74.89,74.9,27370.0,72.791,72.8201,72.7618,72.7715,27370.0
2024-08-19 12:30:00,74.9,74.92,74.89,74.9,25487.0,72.7715,72.791,72.7618,72.7715,25487.0
2024-08-19 12:35:00,74.9,74.91,74.87,74.89,26904.0,72.7715,72.7813,72.7424,72.7618,26904.0
2024-08-19 12:40:00,74.89,74.89,74.81,74.82,46456.0,72.7618,72.7618,72.6841,72.6938,46456.0
2024-08-19 12:45:00,74.82,74.88,74.81,74.88,42733.0,72.6938,72.7521,72.6841,72.7521,42733.0
2024-08-19 12:50:00,74.88,74.91,74.87,74.89,31553.0,72.7521,72.7813,72.7424,72.7618,31553.0
2024-08-19 12:55:00,74.88,74.92,74.87,74.88,26439.0,72.7521,72.791,72.7424,72.7521,26439.0
2024-08-19 13:00:00,74.88,74.89,74.85,74.87,34105.0,72.7521,72.7618,72.723,72.7424,34105.0
2024-08-19 13:05:00,74.88,74.89,74.86,74.87,31241.0,72.7521,72.7618,72.7327,72.7424,31241.0
2024-08-19 13:10:00,74.87,74.89,74.84,74.84,38558.0,72.7424,72.7618,72.7132,72.7132,38558.0
2024-08-19 13:15:00,74.84,74.85,74.8,74.81,46525.0,72.7132,72.723,72.6744,72.6841,46525.0
2024-08-19 13:20:00,74.82,74.82,74.77,74.77,39959.0,72.6938,72.6938,72.6452,72.6452,39959.0
2024-08-19 13:25:00,74.77,74.78,74.74,74.77,40319.0,72.6452,72.655,72.6161,72.6452,40319.0
2024-08-19 13:30:00,74.78,74.78,74.71,74.71,35011.0,72.655,72.655,72.5869,72.5869,35011.0
2024-08-19 13:35:00,74.71,74.77,74.71,74.76,34143.0,72.5869,72.6452,72.5869,72.6355,34143.0
2024-08-19 13:40:00,74.77,74.81,74.76,74.77,41172.0,72.6452,72.6841,72.6355,72.6452,41172.0
2024-08-19 13:45:00,74.77,74.79,74.77,74.78,50738.0,72.6452,72.6647,72.6452,72.655,50738.0
2024-08-19 13:50:00,74.78,74.79,74.75,74.77,31964.0,72.655,72.6647,72.6258,72.6452,31964.0
2024-08-19 13:55:00,74.77,74.81,74.76,74.8,51437.0,72.6452,72.6841,72.6355,72.6744,51437.0
2024-08-19 14:00:00,74.8,74.81,74.77,74.79,29786.0,72.6744,72.6841,72.6452,72.6647,29786.0
2024-08-19 14:05:00,74.78,74.79,74.72,74.73,44565.0,72.655,72.6647,72.5967,72.6064,44565.0
2024-08-19 14:10:00,74.73,74.77,74.72,74.77,25462.0,72.6064,72.6452,72.5967,72.6452,25462.0
2024-08-19 14:15:00,74.76,74.79,74.75,74.77,34961.0,72.6355,72.6647,72.6258,72.6452,34961.0
2024-08-19 14:20:00,74.77,74.83,74.75,74.8,23378.0,72.6452,72.7035,72.6258,72.6744,23378.0
2024-08-19 14:25:00,74.8,74.81,74.77,74.81,28111.0,72.6744,72.6841,72.6452,72.6841,28111.0
2024-08-19 14:30:00,74.81,74.84,74.8,74.84,60170.0,72.6841,72.7132,72.6744,72.7132,60170.0
2024-08-19 14:35:00,74.84,74.89,74.84,74.89,42152.0,72.7132,72.7618,72.7132,72.7618,42152.0
2024-08-19 14:40:00,74.89,74.95,74.89,74.93,26151.0,72.7618,72.8201,72.7618,72.8007,26151.0
2024-08-19 14:45:00,74.94,74.95,74.91,74.94,56966.0,72.8104,72.8201,72.7813,72.8104,56966.0
2024-08-19 14:50:00,74.93,74.94,74.88,74.89,38930.0,72.8007,72.8104,72.7521,72.7618,38930.0
2024-08-19 14:55:00,74.88,74.91,74.87,74.89,55561.0,72.7521,72.7813,72.7424,72.7618,55561.0
2024-08-19 15:00:00,74.88,74.89,74.82,74.83,49432.0,72.7521,72.7618,72.6938,72.7035,49432.0
2024-08-19 15:05:00,74.83,74.87,74.82,74.84,51178.0,72.7035,72.7424,72.6938,72.7132,51178.0
2024-08-19 15:10:00,74.84,74.87,74.82,74.86,54593.0,72.7132,72.7424,72.6938,72.7327,54593.0
2024-08-19 15:15:00,74.86,74.88,74.83,74.87,39117.0,72.7327,72.7521,72.7035,72.7424,39117.0
2024-08-19 15:20:00,74.87,74.9,74.86,74.89,64069.0,72.7424,72.7715,72.7327,72.7618,64069.0
2024-08-19 15:25:00,74.89,74.92,74.87,74.88,56678.0,72.7618,72.791,72.7424,72.7521,56678.0
2024-08-19 15:30:00,74.89,74.92,74.88,74.91,50195.0,72.7618,72.791,72.7521,72.7813,50195.0
2024-08-19 15:35:00,74.92,74.92,74.88,74.92,60030.0,72.791,72.791,72.7521,72.791,60030.0
2024-08-19 15:40:00,74.92,74.95,74.9,74.95,71171.0,72.791,72.8201,72.7715,72.8201,71171.0
2024-08-19 15:45:00,74.94,74.96,74.91,74.92,120646.0,72.8104,72.8298,72.7813,72.791,120646.0
2024-08-19 15:50:00,74.92,74.95,74.81,74.88,375022.0,72.791,72.8201,72.6841,72.7521,375022.0
2024-08-19 15:55:00,74.88,74.97,74.87,74.95,700473.0,72.7521,72.8396,72.7424,72.8201,700473.0
2024-08-20 09:30:00,74.93,75.12,74.91,75.01,214025.0,72.8007,72.9853,72.7813,72.8784,214025.0
2024-08-20 09:35:00,75.01,75.1,74.98,75.09,74875.0,72.8784,72.9659,72.8493,72.9561,74875.0
2024-08-20 09:40:00,75.09,75.11,74.97,75.07,96529.0,72.9561,72.9756,72.8396,72.9367,96529.0
2024-08-20 09:45:00,75.07,75.12,75.03,75.08,70605.0,72.9367,72.9853,72.8978,72.9464,70605.0
2024-08-20 09:50:00,75.08,75.17,75.08,75.11,50798.0,72.9464,73.0339,72.9464,72.9756,50798.0
2024-08-20 09:55:00,75.11,75.16,75.03,75.09,64858.0,72.9756,73.0242,72.8978,72.9561,64858.0
2024-08-20 10:00:00,75.09,75.13,74.96,74.99,72183.0,72.9561,72.995,72.8298,72.859,72183.0
2024-08-20 10:05:00,74.99,75.04,74.91,74.92,41083.0,72.859,72.9076,72.7813,72.791,41083.0
2024-08-20 10:10:00,74.91,75.02,74.9,75.0,97962.0,72.7813,72.8881,72.7715,72.8687,97962.0
2024-08-20 10:15:00,75.0,75.09,74.99,75.06,38661.0,72.8687,72.9561,72.859,72.927,38661.0
2024-08-20 10:20:00,75.07,75.08,74.95,75.03,43051.0,72.9367,72.9464,72.8201,72.8978,43051.0
2024-08-20 10:25:00,75.03,75.15,75.01,75.1,42722.0,72.8978,73.0144,72.8784,72.9659,42722.0
2024-08-20 10:30:00,75.09,75.1,75.04,75.06,129724.0,72.9561,72.9659,72.9076,72.927,129724.0
2024-08-20 10:35:00,75.06,75.18,75.04,75.15,130592.0,72.927,73.0436,72.9076,73.0144,130592.0
2024-08-20 10:40:00,75.15,75.18,75.1,75.14,35451.0,73.0144,73.0436,72.9659,73.0047,35451.0
2024-08-20 10:45:00,75.14,75.14,75.05,75.08,82425.0,73.0047,73.0047,72.9173,72.9464,82425.0
2024-08-20 10:50:00,75.09,75.12,75.04,75.06,62740.0,72.9561,72.9853,72.9076,72.927,62740.0
2024-08-20 10:55:00,75.07,75.15,75.06,75.11,45824.0,72.9367,73.0144,72.927,72.9756,45824.0
2024-08-20 11:00:00,75.11,75.12,75.06,75.09,44619.0,72.9756,72.9853,72.927,72.9561,44619.0
2024-08-20 11:05:00,75.09,75.11,75.03,75.05,42319.0,72.9561,72.9756,72.8978,72.9173,42319.0
2024-08-20 11:10:00,75.05,75.05,74.98,74.98,28844.0,72.9173,72.9173,72.8493,72.8493,28844.0
2024-08-20 11:15:00,74.99,75.0,74.88,74.88,32337.0,72.859,72.8687,72.7521,72.7521,32337.0
2024-08-20 11:20:00,74.89,74.95,74.86,74.87,33425.0,72.7618,72.8201,72.7327,72.7424,33425.0
2024-08-20 11:25:00,74.87,74.9,74.84,74.88,101410.0,72.7424,72.7715,72.7132,72.7521,101410.0
2024-08-20 11:30:00,74.88,74.89,74.82,74.83,34251.0,72.7521,72.7618,72.6938,72.7035,34251.0
2024-08-20 11:35:00,74.82,74.87,74.8,74.86,33876.0,72.6938,72.7424,72.6744,72.7327,33876.0
2024-08-20 11:40:00,74.85,74.89,74.85,74.88,63227.0,72.723,72.7618,72.723,72.7521,63227.0
2024-08-20 11:45:00,74.88,74.91,74.85,74.9,122133.0,72.7521,72.7813,72.723,72.7715,122133.0
2024-08-20 11:50:00,74.9,74.94,74.87,74.92,77269.0,72.7715,72.8104,72.7424,72.791,77269.0
2024-08-20 11:55:00,74.92,75.02,74.91,74.99,111644.0,72.791,72.8881,72.7813,72.859,111644.0
2024-08-20 12:00:00,74.99,75.02,74.91,74.92,94591.0,72.859,72.8881,72.7813,72.791,94591.0
2024-08-20 12:05:00,74.92,74.96,74.87,74.95,41110.0,72.791,72.8298,72.7424,72.8201,41110.0
2024-08-20 12:10:00,74.95,74.99,74.93,74.95,38450.0,72.8201,72.859,72.8007,72.8201,38450.0
2024-08-20 12:15:00,74.95,74.95,74.86,74.87,34214.0,72.8201,72.8201,72.7327,72.7424,34214.0
2024-08-20 12:20:00,74.86,74.86,74.82,74.83,26232.0,72.7327,72.7327,72.6938,72.7035,26232.0
2024-08-20 12:25:00,74.82,74.88,74.82,74.86,186199.0,72.6938,72.7521,72.6938,72.7327,186199.0
2024-08-20 12:30:00,74.86,74.87,74.83,74.85,55997.0,72.7327,72.7424,72.7035,72.723,55997.0
2024-08-20 12:35:00,74.85,74.91,74.85,74.91,130034.0,72.723,72.7813,72.723,72.7813,130034.0
2024-08-20 12:40:00,74.9,74.91,74.87,74.89,33805.0,72.7715,72.7813,72.7424,72.7618,33805.0
2024-08-20 12:45:00,74.89,74.91,74.87,74.9,18694.0,72.7618,72.7813,72.7424,72.7715,18694.0
2024-08-20 12:50:00,74.9,74.94,74.9,74.92,20824.0,72.7715,72.8104,72.7715,72.791,20824.0
2024-08-20 12:55:00,74.92,74.94,74.89,74.9,48166.0,72.791,72.8104,72.7618,72.7715,48166.0
2024-08-20 13:00:00,74.9,74.91,74.86,74.87,86294.0,72.7715,72.7813,72.7327,72.7424,86294.0
2024-08-20 13:05:00,74.87,74.92,74.84,74.91,27291.0,72.7424,72.791,72.7132,72.7813,27291.0
2024-08-20 13:10:00,74.92,74.92,74.83,74.83,39055.0,72.791,72.791,72.7035,72.7035,39055.0
2024-08-20 13:15:00,74.83,74.88,74.82,74.86,30843.0,72.7035,72.7521,72.6938,72.7327,30843.0
2024-08-20 13:20:00,74.87,74.88,74.84,74.86,29470.0,72.7424,72.7521,72.7132,72.7327,29470.0
2024-08-20 13:25:00,74.85,74.85,74.78,74.79,47971.0,72.723,72.723,72.655,72.6647,47971.0
2024-08-20 13:30:00,74.79,74.8,74.74,74.76,37909.0,72.6647,72.6744,72.6161,72.6355,37909.0
2024-08-20 13:35:00,74.75,74.77,74.72,74.73,24378.0,72.6258,72.6452,72.5967,72.6064,24378.0
2024-08-20 13:40:00,74.74,74.78,74.71,74.75,32478.0,72.6161,72.655,72.5869,72.6258,32478.0
2024-08-20 13:45:00,74.74,74.75,74.7,74.7,31061.0,72.6161,72.6258,72.5772,72.5772,31061.0
2024-08-20 13:50:00,74.71,74.74,74.7,74.73,49583.0,72.5869,72.6161,72.5772,72.6064,49583.0
2024-08-20 13:55:00,74.73,74.75,74.71,74.71,47167.0,72.6064,72.6258,72.5869,72.5869,47167.0
2024-08-20 14:00:00,74.71,74.75,74.69,74.75,28698.0,72.5869,72.6258,72.5675,72.6258,28698.0
2024-08-20 14:05:00,74.75,74.8,74.73,74.8,23273.0,72.6258,72.6744,72.6064,72.6744,23273.0
2024-08-20 14:10:00,74.79,74.8,74.77,74.77,33987.0,72.6647,72.6744,72.6452,72.6452,33987.0
2024-08-20 14:15:00,74.78,74.81,74.77,74.8,21306.0,72.655,72.6841,72.6452,72.6744,21306.0
2024-08-20 14:20:00,74.8,74.85,74.79,74.83,35368.0,72.6744,72.723,72.6647,72.7035,35368.0
2024-08-20 14:25:00,74.82,74.82,74.77,74.79,27031.0,72.6938,72.6938,72.6452,72.6647,27031.0
2024-08-20 14:30:00,74.78,74.79,74.74,74.75,25479.0,72.655,72.6647,72.6161,72.6258,25479.0
2024-08-20 14:35:00,74.75,74.78,74.74,74.78,21013.0,72.6258,72.655,72.6161,72.655,21013.0
2024-08-20 14:40:00,74.78,74.79,74.72,74.72,25279.0,72.655,72.6647,72.5967,72.5967,25279.0
2024-08-20 14:45:00,74.73,74.77,74.71,74.77,30086.0,72.6064,72.6452,72.5869,72.6452,30086.0
2024-08-20 14:50:00,74.77,74.78,74.74,74.75,34036.0,72.6452,72.655,72.6161,72.6258,34036.0
2024-08-20 14:55:00,74.75,74.75,74.72,74.73,90678.0,72.6258,72.6258,72.5967,72.6064,90678.0
2024-08-20 15:00:00,74.73,74.75,74.71,74.73,30042.0,72.6064,72.6258,72.5869,72.6064,30042.0
2024-08-20 15:05:00,74.73,74.76,74.73,74.76,74226.0,72.6064,72.6355,72.6064,72.6355,74226.0
2024-08-20 15:10:00,74.76,74.79,74.74,74.75,56035.0,72.6355,72.6647,72.6161,72.6258,56035.0
2024-08-20 15:15:00,74.76,74.8,74.75,74.78,41882.0,72.6355,72.6744,72.6258,72.655,41882.0
2024-08-20 15:20:00,74.78,74.8,74.75,74.78,63723.0,72.655,72.6744,72.6258,72.655,63723.0
2024-08-20 15:25:00,74.78,74.83,74.78,74.81,50408.0,72.655,72.7035,72.655,72.6841,50408.0
2024-08-20 15:30:00,74.81,74.86,74.8,74.86,68966.0,72.6841,72.7327,72.6744,72.7327,68966.0
2024-08-20 15:35:00,74.87,74.87,74.79,74.8,58912.0,72.7424,72.7424,72.6647,72.6744,58912.0
2024-08-20 15:40:00,74.8,74.8,74.73,74.75,82276.0,72.6744,72.6744,72.6064,72.6258,82276.0
2024-08-20 15:45:00,74.74,74.76,74.71,74.76,98776.0,72.6161,72.6355,72.5869,72.6355,98776.0
2024-08-20 15:50:00,74.76,74.8,74.71,74.74,194046.0,72.6355,72.6744,72.5869,72.6161,194046.0
2024-08-20 15:55:00,74.74,74.81,74.73,74.78,543601.0,72.6161,72.6841,72.6064,72.655,543601.0
2024-08-21 09:30:00,74.83,74.94,74.76,74.88,218844.0,72.7035,72.8104,72.6355,72.7521,218844.0
2024-08-21 09:35:00,74.87,74.93,74.83,74.9,98820.0,72.7424,72.8007,72.7035,72.7715,98820.0
2024-08-21 09:40:00,74.91,74.99,74.89,74.95,43717.0,72.7813,72.859,72.7618,72.8201,43717.0
2024-08-21 09:45:00,74.95,75.01,74.89,74.95,131153.0,72.8201,72.8784,72.7618,72.8201,131153.0
2024-08-21 09:50:00,74.95,75.09,74.93,75.05,139054.0,72.8201,72.9561,72.8007,72.9173,139054.0
2024-08-21 09:55:00,75.04,75.18,75.01,75.16,85571.0,72.9076,73.0436,72.8784,73.0242,85571.0
2024-08-21 10:00:00,75.15,75.15,75.0,75.06,145698.0,73.0144,73.0144,72.8687,72.927,145698.0
2024-08-21 10:05:00,75.06,75.13,75.03,75.05,129091.0,72.927,72.995,72.8978,72.9173,129091.0
2024-08-21 10:10:00,75.04,75.07,74.97,74.98,71391.0,72.9076,72.9367,72.8396,72.8493,71391.0
2024-08-21 10:15:00,74.97,75.08,74.97,75.06,69267.0,72.8396,72.9464,72.8396,72.927,69267.0
2024-08-21 10:20:00,75.07,75.12,75.02,75.11,60138.0,72.9367,72.9853,72.8881,72.9756,60138.0
2024-08-21 10:25:00,75.11,75.16,75.1,75.12,49879.0,72.9756,73.0242,72.9659,72.9853,49879.0
2024-08-21 10:30:00,75.13,75.21,75.12,75.19,61505.0,72.995,73.0727,72.9853,73.0533,61505.0
2024-08-21 10:35:00,75.2,75.27,75.17,75.19,83354.0,73.063,73.131,73.0339,73.0533,83354.0
2024-08-21 10:40:00,75.19,75.28,75.18,75.28,62796.0,73.0533,73.1407,73.0436,73.1407,62796.0
2024-08-21 10:45:00,75.27,75.29,75.19,75.22,50311.0,73.131,73.1505,73.0533,73.0825,50311.0
2024-08-21 10:50:00,75.22,75.23,75.14,75.16,105124.0,73.0825,73.0922,73.0047,73.0242,105124.0
2024-08-21 10:55:00,75.16,75.24,75.15,75.2,58575.0,73.0242,73.1019,73.0144,73.063,58575.0
2024-08-21 11:00:00,75.2,75.26,75.15,75.26,61744.0,73.063,73.1213,73.0144,73.1213,61744.0
2024-08-21 11:05:00,75.26,75.36,75.25,75.35,64017.0,73.1213,73.2185,73.1116,73.2088,64017.0
2024-08-21 11:10:00,75.35,75.47,75.34,75.45,72266.0,73.2088,73.3253,73.199,73.3059,72266.0
2024-08-21 11:15:00,75.45,75.51,75.43,75.5,79859.0,73.3059,73.3642,73.2865,73.3545,79859.0
2024-08-21 11:20:00,75.5,75.51,75.45,75.48,52276.0,73.3545,73.3642,73.3059,73.3351,52276.0
2024-08-21 11:25:00,75.48,75.49,75.4,75.43,53539.0,73.3351,73.3448,73.2573,73.2865,53539.0
2024-08-21 11:30:00,75.42,75.45,75.38,75.42,53576.0,73.2768,73.3059,73.2379,73.2768,53576.0
2024-08-21 11:35:00,75.43,75.48,75.42,75.45,65672.0,73.2865,73.3351,73.2768,73.3059,65672.0
2024-08-21 11:40:00,75.45,75.46,75.39,75.39,36273.0,73.3059,73.3156,73.2476,73.2476,36273.0
2024-08-21 11:45:00,75.39,75.39,75.25,75.27,31753.0,73.2476,73.2476,73.1116,73.131,31753.0
2024-08-21 11:50:00,75.27,75.3,75.23,75.23,56779.0,73.131,73.1602,73.0922,73.0922,56779.0
2024-08-21 11:55:00,75.23,75.25,75.21,75.23,20515.0,73.0922,73.1116,73.0727,73.0922,20515.0
2024-08-21 12:00:00,75.22,75.24,75.17,75.2,83176.0,73.0825,73.1019,73.0339,73.063,83176.0
2024-08-21 12:05:00,75.22,75.26,75.21,75.21,102813.0,73.0825,73.1213,73.0727,73.0727,102813.0
2024-08-21 12:10:00,75.22,75.26,75.16,75.16,69261.0,73.0825,73.1213,73.0242,73.0242,69261.0
2024-08-21 12:15:00,75.16,75.21,75.15,75.2,83279.0,73.0242,73.0727,73.0144,73.063,83279.0
2024-08-21 12:20:00,75.21,75.34,75.2,75.33,109902.0,73.0727,73.199,73.063,73.1893,109902.0
2024-08-21 12:25:00,75.33,75.39,75.32,75.38,91599.0,73.1893,73.2476,73.1796,73.2379,91599.0
2024-08-21 12:30:00,75.38,75.42,75.37,75.42,106167.0,73.2379,73.2768,73.2282,73.2768,106167.0
2024-08-21 12:35:00,75.41,75.46,75.4,75.44,36721.0,73.2671,73.3156,73.2573,73.2962,36721.0
2024-08-21 12:40:00,75.45,75.48,75.44,75.47,114445.0,73.3059,73.3351,73.2962,73.3253,114445.0
2024-08-21 12:45:00,75.47,75.5,75.47,75.48,30154.0,73.3253,73.3545,73.3253,73.3351,30154.0
2024-08-21 12:50:00,75.48,75.51,75.45,75.48,46216.0,73.3351,73.3642,73.3059,73.3351,46216.0
2024-08-21 12:55:00,75.49,75.52,75.46,75.52,64730.0,73.3448,73.3739,73.3156,73.3739,64730.0
2024-08-21 13:00:00,75.52,75.53,75.48,75.48,54736.0,73.3739,73.3836,73.3351,73.3351,54736.0
2024-08-21 13:05:00,75.48,75.49,75.43,75.44,22933.0,73.3351,73.3448,73.2865,73.2962,22933.0
2024-08-21 13:10:00,75.44,75.46,75.35,75.35,22141.0,73.2962,73.3156,73.2088,73.2088,22141.0
2024-08-21 13:15:00,75.36,75.4,75.34,75.39,25982.0,73.2185,73.2573,73.199,73.2476,25982.0
2024-08-21 13:20:00,75.39,75.4,75.31,75.31,26863.0,73.2476,73.2573,73.1699,73.1699,26863.0
2024-08-21 13:25:00,75.32,75.37,75.32,75.36,18171.0,73.1796,73.2282,73.1796,73.2185,18171.0
2024-08-21 13:30:00,75.36,75.38,75.35,75.37,17958.0,73.2185,73.2379,73.2088,73.2282,17958.0
2024-08-21 13:35:00,75.36,75.38,75.34,75.37,21831.0,73.2185,73.2379,73.199,73.2282,21831.0
2024-08-21 13:40:00,75.37,75.37,75.31,75.34,58962.0,73.2282,73.2282,73.1699,73.199,58962.0
2024-08-21 13:45:00,75.34,75.36,75.32,75.34,24301.0,73.199,73.2185,73.1796,73.199,24301.0
2024-08-21 13:50:00,75.33,75.38,75.32,75.38,110179.0,73.1893,73.2379,73.1796,73.2379,110179.0
2024-08-21 13:55:00,75.37,75.38,75.32,75.32,36034.0,73.2282,73.2379,73.1796,73.1796,36034.0
2024-08-21 14:00:00,75.33,75.37,75.32,75.36,89692.0,73.1893,73.2282,73.1796,73.2185,89692.0
2024-08-21 14:05:00,75.36,75.38,75.33,75.36,61484.0,73.2185,73.2379,73.1893,73.2185,61484.0
2024-08-21 14:10:00,75.36,75.38,75.32,75.35,23803.0,73.2185,73.2379,73.1796,73.2088,23803.0
2024-08-21 14:15:00,75.36,75.38,75.33,75.36,23923.0,73.2185,73.2379,73.1893,73.2185,23923.0
2024-08-21 14:20:00,75.36,75.37,75.34,75.36,22207.0,73.2185,73.2282,73.199,73.2185,22207.0
2024-08-21 14:25:00,75.37,75.4,75.36,75.39,38475.0,73.2282,73.2573,73.2185,73.2476,38475.0
2024-08-21 14:30:00,75.39,75.41,75.37,75.38,63590.0,73.2476,73.2671,73.2282,73.2379,63590.0
2024-08-21 14:35:00,75.38,75.38,75.3,75.33,31429.0,73.2379,73.2379,73.1602,73.1893,31429.0
2024-08-21 14:40:00,75.33,75.36,75.32,75.36,43456.0,73.1893,73.2185,73.1796,73.2185,43456.0
2024-08-21 14:45:00,75.36,75.36,75.3,75.31,35693.0,73.2185,73.2185,73.1602,73.1699,35693.0
2024-08-21 14:50:00,75.31,75.36,75.31,75.36,74278.0,73.1699,73.2185,73.1699,73.2185,74278.0
2024-08-21 14:55:00,75.36,75.37,75.33,75.34,29980.0,73.2185,73.2282,73.1893,73.199,29980.0
2024-08-21 15:00:00,75.34,75.35,75.31,75.32,29679.0,73.199,73.2088,73.1699,73.1796,29679.0
2024-08-21 15:05:00,75.33,75.33,75.26,75.28,27965.0,73.1893,73.1893,73.1213,73.1407,27965.0
2024-08-21 15:10:00,75.28,75.31,75.26,75.3,68611.0,73.1407,73.1699,73.1213,73.1602,68611.0
2024-08-21 15:15:00,75.29,75.3,75.26,75.27,40777.0,73.1505,73.1602,73.1213,73.131,40777.0
2024-08-21 15:20:00,75.27,75.28,75.21,75.22,68908.0,73.131,73.1407,73.0727,73.0825,68908.0
2024-08-21 15:25:00,75.22,75.26,75.21,75.25,28322.0,73.0825,73.1213,73.0727,73.1116,28322.0
2024-08-21 15:30:00,75.25,75.26,75.2,75.22,70870.0,73.1116,73.1213,73.063,73.0825,70870.0
2024-08-21 15:35:00,75.21,75.33,75.21,75.32,50598.0,73.0727,73.1893,73.0727,73.1796,50598.0
2024-08-21 15:40:00,75.33,75.35,75.3,75.34,54169.0,73.1893,73.2088,73.1602,73.199,54169.0
2024-08-21 15:45:00,75.33,75.34,75.21,75.27,153044.0,73.1893,73.199,73.0727,73.131,153044.0
2024-08-21 15:50:00,75.27,75.32,75.21,75.3,246657.0,73.131,73.1796,73.0727,73.1602,246657.0
2024-08-21 15:55:00,75.3,75.37,75.29,75.31,626262.0,73.1602,73.2282,73.1505,73.1699,626262.0
2024-08-22 09:30:00,75.38,75.53,75.21,75.41,343463.0,73.2379,73.3836,73.0727,73.2671,343463.0
2024-08-22 09:35:00,75.43,75.49,75.41,75.46,110036.0,73.2865,73.3448,73.2671,73.3156,110036.0
2024-08-22 09:40:00,75.46,75.54,75.4,75.5,152466.0,73.3156,73.3934,73.2573,73.3545,152466.0
2024-08-22 09:45:00,75.5,75.52,75.16,75.32,438079.0,73.3545,73.3739,73.0242,73.1796,438079.0
2024-08-22 09:50:00,75.32,75.36,75.28,75.34,145979.0,73.1796,73.2185,73.1407,73.199,145979.0
2024-08-22 09:55:00,75.34,75.36,75.26,75.33,35239.0,73.199,73.2185,73.1213,73.1893,35239.0
2024-08-22 10:00:00,75.33,75.33,75.17,75.19,40135.0,73.1893,73.1893,73.0339,73.0533,40135.0
2024-08-22 10:05:00,75.18,75.24,75.17,75.23,83145.0,73.0436,73.1019,73.0339,73.0922,83145.0
2024-08-22 10:10:00,75.23,75.26,75.14,75.17,37911.0,73.0922,73.1213,73.0047,73.0339,37911.0
2024-08-22 10:15:00,75.17,75.24,75.11,75.23,38427.0,73.0339,73.1019,72.9756,73.0922,38427.0
2024-08-22 10:20:00,75.22,75.25,75.15,75.18,29482.0,73.0825,73.1116,73.0144,73.0436,29482.0
2024-08-22 10:25:00,75.18,75.26,75.18,75.24,29071.0,73.0436,73.1213,73.0436,73.1019,29071.0
2024-08-22 10:30:00,75.25,75.28,75.19,75.28,53449.0,73.1116,73.1407,73.0533,73.1407,53449.0
2024-08-22 10:35:00,75.27,75.3,75.22,75.27,34339.0,73.131,73.1602,73.0825,73.131,34339.0
2024-08-22 10:40:00,75.28,75.3,75.25,75.27,36532.0,73.1407,73.1602,73.1116,73.131,36532.0
2024-08-22 10:45:00,75.27,75.36,75.27,75.35,68389.0,73.131,73.2185,73.131,73.2088,68389.0
2024-08-22 10:50:00,75.34,75.35,75.31,75.33,33475.0,73.199,73.2088,73.1699,73.1893,33475.0
2024-08-22 10:55:00,75.33,75.33,75.26,75.27,20989.0,73.1893,73.1893,73.1213,73.131,20989.0
2024-08-22 11:00:00,75.28,75.32,75.24,75.25,71513.0,73.1407,73.1796,73.1019,73.1116,71513.0
2024-08-22 11:05:00,75.25,75.27,75.18,75.2,45680.0,73.1116,73.131,73.0436,73.063,45680.0
2024-08-22 11:10:00,75.2,75.22,75.14,75.16,124949.0,73.063,73.0825,73.0047,73.0242,124949.0
2024-08-22 11:15:00,75.15,75.16,75.08,75.09,68298.0,73.0144,73.0242,72.9464,72.9561,68298.0
2024-08-22 11:20:00,75.09,75.2,75.06,75.2,123564.0,72.9561,73.063,72.927,73.063,123564.0
2024-08-22 11:25:00,75.2,75.23,75.13,75.22,50587.0,73.063,73.0922,72.995,73.0825,50587.0
2024-08-22 11:30:00,75.23,75.31,75.22,75.31,83056.0,73.0922,73.1699,73.0825,73.1699,83056.0
2024-08-22 11:35:00,75.31,75.39,75.28,75.37,70067.0,73.1699,73.2476,73.1407,73.2282,70067.0
2024-08-22 11:40:00,75.37,75.38,75.32,75.38,34498.0,73.2282,73.2379,73.1796,73.2379,34498.0
2024-08-22 11:45:00,75.38,75.4,75.28,75.34,49047.0,73.2379,73.2573,73.1407,73.199,49047.0
2024-08-22 11:50:00,75.33,75.36,75.3,75.34,149832.0,73.1893,73.2185,73.1602,73.199,149832.0
2024-08-22 11:55:00,75.34,75.34,75.24,75.28,220146.0,73.199,73.199,73.1019,73.1407,220146.0
2024-08-22 12:00:00,75.26,75.34,75.26,75.33,74841.0,73.1213,73.199,73.1213,73.1893,74841.0
2024-08-22 12:05:00,75.31,75.35,75.28,75.31,58186.0,73.1699,73.2088,73.1407,73.1699,58186.0
2024-08-22 12:10:00,75.32,75.34,75.27,75.3,23931.0,73.1796,73.199,73.131,73.1602,23931.0
2024-08-22 12:15:00,75.3,75.32,75.29,75.31,32599.0,73.1602,73.1796,73.1505,73.1699,32599.0
2024-08-22 12:20:00,75.31,75.34,75.26,75.29,40182.0,73.1699,73.199,73.1213,73.1505,40182.0
2024-08-22 12:25:00,75.3,75.34,75.29,75.3,40722.0,73.1602,73.199,73.1505,73.1602,40722.0
2024-08-22 12:30:00,75.3,75.36,75.29,75.36,29403.0,73.1602,73.2185,73.1505,73.2185,29403.0
2024-08-22 12:35:00,75.36,75.39,75.35,75.36,24622.0,73.2185,73.2476,73.2088,73.2185,24622.0
2024-08-22 12:40:00,75.36,75.39,75.31,75.31,19774.0,73.2185,73.2476,73.1699,73.1699,19774.0
2024-08-22 12:45:00,75.31,75.32,75.27,75.29,64492.0,73.1699,73.1796,73.131,73.1505,64492.0
2024-08-22 12:50:00,75.28,75.3,75.17,75.17,28489.0,73.1407,73.1602,73.0339,73.0339,28489.0
2024-08-22 12:55:00,75.17,75.17,75.1,75.12,69837.0,73.0339,73.0339,72.9659,72.9853,69837.0
2024-08-22 13:00:00,75.13,75.13,75.02,75.06,235364.0,72.995,72.995,72.8881,72.927,235364.0
2024-08-22 13:05:00,75.05,75.13,75.02,75.13,46136.0,72.9173,72.995,72.8881,72.995,46136.0
2024-08-22 13:10:00,75.13,75.23,75.11,75.13,65503.0,72.995,73.0922,72.9756,72.995,65503.0
2024-08-22 13:15:00,75.11,75.14,75.06,75.12,63285.0,72.9756,73.0047,72.927,72.9853,63285.0
2024-08-22 13:20:00,75.11,75.12,75.07,75.1,33962.0,72.9756,72.9853,72.9367,72.9659,33962.0
2024-08-22 13:25:00,75.09,75.09,74.97,74.97,55299.0,72.9561,72.9561,72.8396,72.8396,55299.0
2024-08-22 13:30:00,74.97,75.01,74.9,75.01,68768.0,72.8396,72.8784,72.7715,72.8784,68768.0
2024-08-22 13:35:00,74.99,75.03,74.97,74.98,191014.0,72.859,72.8978,72.8396,72.8493,191014.0
2024-08-22 13:40:00,74.98,75.06,74.95,75.04,121296.0,72.8493,72.927,72.8201,72.9076,121296.0
2024-08-22 13:45:00,75.03,75.07,74.99,75.06,82675.0,72.8978,72.9367,72.859,72.927,82675.0
2024-08-22 13:50:00,75.07,75.07,74.95,74.98,162722.0,72.9367,72.9367,72.8201,72.8493,162722.0
2024-08-22 13:55:00,74.97,74.98,74.91,74.94,53758.0,72.8396,72.8493,72.7813,72.8104,53758.0
2024-08-22 14:00:00,74.94,74.96,74.92,74.95,35807.0,72.8104,72.8298,72.791,72.8201,35807.0
2024-08-22 14:05:00,74.96,74.99,74.95,74.99,28055.0,72.8298,72.859,72.8201,72.859,28055.0
2024-08-22 14:10:00,74.99,75.02,74.96,75.01,32530.0,72.859,72.8881,72.8298,72.8784,32530.0
2024-08-22 14:15:00,75.02,75.08,75.0,75.08,28463.0,72.8881,72.9464,72.8687,72.9464,28463.0
2024-08-22 14:20:00,75.08,75.08,75.03,75.06,24107.0,72.9464,72.9464,72.8978,72.927,24107.0
2024-08-22 14:25:00,75.06,75.07,75.02,75.04,25789.0,72.927,72.9367,72.8881,72.9076,25789.0
2024-08-22 14:30:00,75.02,75.06,75.0,75.03,33622.0,72.8881,72.927,72.8687,72.8978,33622.0
2024-08-22 14:35:00,75.03,75.04,75.0,75.01,33839.0,72.8978,72.9076,72.8687,72.8784,33839.0
2024-08-22 14:40:00,75.01,75.03,74.97,74.97,35218.0,72.8784,72.8978,72.8396,72.8396,35218.0
2024-08-22 14:45:00,74.98,75.03,74.97,74.98,36378.0,72.8493,72.8978,72.8396,72.8493,36378.0
2024-08-22 14:50:00,74.98,75.03,74.98,75.01,28828.0,72.8493,72.8978,72.8493,72.8784,28828.0
2024-08-22 14:55:00,75.01,75.03,74.95,74.98,65019.0,72.8784,72.8978,72.8201,72.8493,65019.0
2024-08-22 15:00:00,74.98,75.01,74.96,75.0,38478.0,72.8493,72.8784,72.8298,72.8687,38478.0
2024-08-22 15:05:00,75.0,75.03,74.98,75.02,54038.0,72.8687,72.8978,72.8493,72.8881,54038.0
2024-08-22 15:10:00,75.03,75.11,75.02,75.09,42370.0,72.8978,72.9756,72.8881,72.9561,42370.0
2024-08-22 15:15:00,75.1,75.13,75.05,75.08,59887.0,72.9659,72.995,72.9173,72.9464,59887.0
2024-08-22 15:20:00,75.09,75.09,75.04,75.06,55641.0,72.9561,72.9561,72.9076,72.927,55641.0
2024-08-22 15:25:00,75.06,75.1,75.03,75.09,61358.0,72.927,72.9659,72.8978,72.9561,61358.0
2024-08-22 15:30:00,75.11,75.16,75.1,75.13,141399.0,72.9756,73.0242,72.9659,72.995,141399.0
2024-08-22 15:35:00,75.13,75.16,75.13,75.14,28666.0,72.995,73.0242,72.995,73.0047,28666.0
2024-08-22 15:40:00,75.15,75.19,75.1,75.19,43137.0,73.0144,73.0533,72.9659,73.0533,43137.0
2024-08-22 15:45:00,75.19,75.2,75.14,75.16,55604.0,73.0533,73.063,73.0047,73.0242,55604.0
2024-08-22 15:50:00,75.17,75.24,75.09,75.14,277348.0,73.0339,73.1019,72.9561,73.0047,277348.0
2024-08-22 15:55:00,75.15,75.22,75.09,75.22,553338.0,73.0144,73.0825,72.9561,73.0825,553338.0
2024-08-23 09:30:00,75.47,75.51,75.37,75.46,191152.0,73.3253,73.3642,73.2282,73.3156,191152.0
2024-08-23 09:35:00,75.45,75.48,75.28,75.29,167394.0,73.3059,73.3351,73.1407,73.1505,167394.0
2024-08-23 09:40:00,75.28,75.3,75.22,75.27,74669.0,73.1407,73.1602,73.0825,73.131,74669.0
2024-08-23 09:45:00,75.27,75.32,75.23,75.31,130254.0,73.131,73.1796,73.0922,73.1699,130254.0
2024-08-23 09:50:00,75.32,75.39,75.24,75.38,59373.0,73.1796,73.2476,73.1019,73.2379,59373.0
2024-08-23 09:55:00,75.39,75.47,75.38,75.46,60238.0,73.2476,73.3253,73.2379,73.3156,60238.0
2024-08-23 10:00:00,75.47,75.63,75.47,75.59,197997.0,73.3253,73.4808,73.3253,73.4419,197997.0
2024-08-23 10:05:00,75.59,75.68,75.57,75.64,64957.0,73.4419,73.5294,73.4225,73.4905,64957.0
2024-08-23 10:10:00,75.64,75.74,75.64,75.7,90392.0,73.4905,73.5877,73.4905,73.5488,90392.0
2024-08-23 10:15:00,75.71,75.77,75.6,75.63,81893.0,73.5585,73.6168,73.4517,73.4808,81893.0
2024-08-23 10:20:00,75.64,75.75,75.61,75.71,52210.0,73.4905,73.5974,73.4614,73.5585,52210.0
2024-08-23 10:25:00,75.7,75.77,75.63,75.7,152215.0,73.5488,73.6168,73.4808,73.5488,152215.0
2024-08-23 10:30:00,75.7,75.78,75.63,75.64,542648.0,73.5488,73.6265,73.4808,73.4905,542648.0
2024-08-23 10:35:00,75.64,75.68,75.55,75.65,67212.0,73.4905,73.5294,73.4031,73.5002,67212.0
2024-08-23 10:40:00,75.65,75.66,75.59,75.62,52157.0,73.5002,73.5099,73.4419,73.4711,52157.0
2024-08-23 10:45:00,75.62,75.67,75.57,75.58,95016.0,73.4711,73.5197,73.4225,73.4322,95016.0
2024-08-23 10:50:00,75.59,75.67,75.58,75.66,176670.0,73.4419,73.5197,73.4322,73.5099,176670.0
2024-08-23 10:55:00,75.65,75.72,75.63,75.69,83294.0,73.5002,73.5682,73.4808,73.5391,83294.0
2024-08-23 11:00:00,75.69,75.69,75.57,75.64,68957.0,73.5391,73.5391,73.4225,73.4905,68957.0
2024-08-23 11:05:00,75.65,75.68,75.62,75.63,30265.0,73.5002,73.5294,73.4711,73.4808,30265.0
2024-08-23 11:10:00,75.64,75.64,75.51,75.6,44107.0,73.4905,73.4905,73.3642,73.4517,44107.0
2024-08-23 11:15:00,75.6,75.67,75.57,75.63,58917.0,73.4517,73.5197,73.4225,73.4808,58917.0
2024-08-23 11:20:00,75.63,75.63,75.54,75.59,63223.0,73.4808,73.4808,73.3934,73.4419,63223.0
2024-08-23 11:25:00,75.58,75.59,75.53,75.56,58035.0,73.4322,73.4419,73.3836,73.4128,58035.0
2024-08-23 11:30:00,75.56,75.65,75.56,75.61,34947.0,73.4128,73.5002,73.4128,73.4614,34947.0
2024-08-23 11:35:00,75.6,75.64,75.57,75.58,44508.0,73.4517,73.4905,73.4225,73.4322,44508.0
2024-08-23 11:40:00,75.58,75.64,75.53,75.55,51347.0,73.4322,73.4905,73.3836,73.4031,51347.0
2024-08-23 11:45:00,75.56,75.56,75.47,75.52,40903.0,73.4128,73.4128,73.3253,73.3739,40903.0
2024-08-23 11:50:00,75.51,75.51,75.42,75.43,140785.0,73.3642,73.3642,73.2768,73.2865,140785.0
2024-08-23 11:55:00,75.44,75.46,75.35,75.35,79709.0,73.2962,73.3156,73.2088,73.2088,79709.0
2024-08-23 12:00:00,75.34,75.35,75.27,75.3,54009.0,73.199,73.2088,73.131,73.1602,54009.0
2024-08-23 12:05:00,75.31,75.37,75.23,75.37,69451.0,73.1699,73.2282,73.0922,73.2282,69451.0
2024-08-23 12:10:00,75.37,75.42,75.34,75.37,49509.0,73.2282,73.2768,73.199,73.2282,49509.0
2024-08-23 12:15:00,75.37,75.4,75.32,75.38,53743.0,73.2282,73.2573,73.1796,73.2379,53743.0
2024-08-23 12:20:00,75.38,75.4,75.35,75.35,73234.0,73.2379,73.2573,73.2088,73.2088,73234.0
2024-08-23 12:25:00,75.34,75.35,75.29,75.32,35586.0,73.199,73.2088,73.1505,73.1796,35586.0
2024-08-23 12:30:00,75.32,75.36,75.31,75.34,153621.0,73.1796,73.2185,73.1699,73.199,153621.0
2024-08-23 12:35:00,75.34,75.38,75.32,75.36,40707.0,73.199,73.2379,73.1796,73.2185,40707.0
2024-08-23 12:40:00,75.35,75.36,75.21,75.24,54630.0,73.2088,73.2185,73.0727,73.1019,54630.0
2024-08-23 12:45:00,75.23,75.28,75.2,75.25,47843.0,73.0922,73.1407,73.063,73.1116,47843.0
2024-08-23 12:50:00,75.25,75.34,75.24,75.33,49513.0,73.1116,73.199,73.1019,73.1893,49513.0
2024-08-23 12:55:00,75.32,75.38,75.32,75.36,26874.0,73.1796,73.2379,73.1796,73.2185,26874.0
2024-08-23 13:00:00,75.36,75.4,75.34,75.37,32147.0,73.2185,73.2573,73.199,73.2282,32147.0
2024-08-23 13:05:00,75.38,75.4,75.35,75.35,33666.0,73.2379,73.2573,73.2088,73.2088,33666.0
2024-08-23 13:10:00,75.36,75.4,75.33,75.4,50983.0,73.2185,73.2573,73.1893,73.2573,50983.0
2024-08-23 13:15:00,75.41,75.45,75.37,75.38,48468.0,73.2671,73.3059,73.2282,73.2379,48468.0
2024-08-23 13:20:00,75.39,75.42,75.36,75.37,28714.0,73.2476,73.2768,73.2185,73.2282,28714.0
2024-08-23 13:25:00,75.36,75.39,75.34,75.36,62894.0,73.2185,73.2476,73.199,73.2185,62894.0
2024-08-23 13:30:00,75.36,75.38,75.31,75.33,33849.0,73.2185,73.2379,73.1699,73.1893,33849.0
2024-08-23 13:35:00,75.33,75.34,75.31,75.32,37153.0,73.1893,73.199,73.1699,73.1796,37153.0
2024-08-23 13:40:00,75.32,75.38,75.3,75.37,40536.0,73.1796,73.2379,73.1602,73.2282,40536.0
2024-08-23 13:45:00,75.37,75.39,75.33,75.35,40852.0,73.2282,73.2476,73.1893,73.2088,40852.0
2024-08-23 13:50:00,75.35,75.36,75.31,75.36,18108.0,73.2088,73.2185,73.1699,73.2185,18108.0
2024-08-23 13:55:00,75.36,75.39,75.35,75.39,51773.0,73.2185,73.2476,73.2088,73.2476,51773.0
2024-08-23 14:00:00,75.39,75.45,75.36,75.44,28603.0,73.2476,73.3059,73.2185,73.2962,28603.0
2024-08-23 14:05:00,75.44,75.44,75.41,75.42,15928.0,73.2962,73.2962,73.2671,73.2768,15928.0
2024-08-23 14:10:00,75.41,75.45,75.4,75.45,29146.0,73.2671,73.3059,73.2573,73.3059,29146.0
2024-08-23 14:15:00,75.45,75.45,75.37,75.37,26740.0,73.3059,73.3059,73.2282,73.2282,26740.0
2024-08-23 14:20:00,75.37,75.4,75.32,75.37,33009.0,73.2282,73.2573,73.1796,73.2282,33009.0
2024-08-23 14:25:00,75.37,75.41,75.35,75.41,25562.0,73.2282,73.2671,73.2088,73.2671,25562.0
2024-08-23 14:30:00,75.41,75.42,75.38,75.4,30949.0,73.2671,73.2768,73.2379,73.2573,30949.0
2024-08-23 14:35:00,75.4,75.42,75.37,75.39,26158.0,73.2573,73.2768,73.2282,73.2476,26158.0
2024-08-23 14:40:00,75.39,75.43,75.37,75.39,53301.0,73.2476,73.2865,73.2282,73.2476,53301.0
2024-08-23 14:45:00,75.39,75.42,75.34,75.34,25384.0,73.2476,73.2768,73.199,73.199,25384.0
2024-08-23 14:50:00,75.34,75.38,75.31,75.37,33726.0,73.199,73.2379,73.1699,73.2282,33726.0
2024-08-23 14:55:00,75.36,75.37,75.34,75.36,34472.0,73.2185,73.2282,73.199,73.2185,34472.0
2024-08-23 15:00:00,75.36,75.37,75.32,75.33,33630.0,73.2185,73.2282,73.1796,73.1893,33630.0
2024-08-23 15:05:00,75.33,75.37,75.32,75.37,23654.0,73.1893,73.2282,73.1796,73.2282,23654.0
2024-08-23 15:10:00,75.37,75.4,75.34,75.39,38605.0,73.2282,73.2573,73.199,73.2476,38605.0
2024-08-23 15:15:00,75.4,75.4,75.37,75.38,73477.0,73.2573,73.2573,73.2282,73.2379,73477.0
2024-08-23 15:20:00,75.38,75.42,75.38,75.42,41744.0,73.2379,73.2768,73.2379,73.2768,41744.0
2024-08-23 15:25:00,75.42,75.45,75.4,75.44,45999.0,73.2768,73.3059,73.2573,73.2962,45999.0
2024-08-23 15:30:00,75.44,75.5,75.43,75.48,69175.0,73.2962,73.3545,73.2865,73.3351,69175.0
2024-08-23 15:35:00,75.48,75.49,75.41,75.43,61333.0,73.3351,73.3448,73.2671,73.2865,61333.0
2024-08-23 15:40:00,75.42,75.44,75.34,75.34,45575.0,73.2768,73.2962,73.199,73.199,45575.0
2024-08-23 15:45:00,75.34,75.48,75.33,75.47,106716.0,73.199,73.3351,73.1893,73.3253,106716.0
2024-08-23 15:50:00,75.47,75.5,75.4,75.48,341544.0,73.3253,73.3545,73.2573,73.3351,341544.0
2024-08-23 15:55:00,75.48,75.49,75.4,75.41,719541.0,73.3351,73.3448,73.2573,73.2671,719541.0
2024-08-26 09:30:00,75.68,75.94,75.66,75.83,307654.0,73.5294,73.782,73.5099,73.6751,307654.0
2024-08-26 09:35:00,75.82,75.91,75.81,75.89,138719.0,73.6654,73.7528,73.6557,73.7334,138719.0
2024-08-26 09:40:00,75.89,75.96,75.87,75.91,56612.0,73.7334,73.8014,73.714,73.7528,56612.0
2024-08-26 09:45:00,75.92,75.97,75.84,75.91,91569.0,73.7626,73.8111,73.6848,73.7528,91569.0
2024-08-26 09:50:00,75.91,75.93,75.81,75.87,256444.0,73.7528,73.7723,73.6557,73.714,256444.0
2024-08-26 09:55:00,75.88,75.95,75.87,75.95,145168.0,73.7237,73.7917,73.714,73.7917,145168.0
2024-08-26 10:00:00,75.95,75.95,75.85,75.85,82081.0,73.7917,73.7917,73.6945,73.6945,82081.0
2024-08-26 10:05:00,75.86,75.9,75.81,75.89,88141.0,73.7043,73.7431,73.6557,73.7334,88141.0
2024-08-26 10:10:00,75.89,75.97,75.88,75.97,209216.0,73.7334,73.8111,73.7237,73.8111,209216.0
2024-08-26 10:15:00,75.96,76.03,75.94,76.02,118433.0,73.8014,73.8694,73.782,73.8597,118433.0
2024-08-26 10:20:00,76.01,76.03,75.96,76.01,74870.0,73.85,73.8694,73.8014,73.85,74870.0
2024-08-26 10:25:00,76.01,76.07,75.97,76.06,44152.0,73.85,73.9083,73.8111,73.8986,44152.0
2024-08-26 10:30:00,76.06,76.2,76.03,76.2,128942.0,73.8986,74.0346,73.8694,74.0346,128942.0
2024-08-26 10:35:00,76.2,76.22,76.13,76.21,156311.0,74.0346,74.054,73.9666,74.0443,156311.0
2024-08-26 10:40:00,76.2,76.21,76.13,76.16,266235.0,74.0346,74.0443,73.9666,73.9957,266235.0
2024-08-26 10:45:00,76.15,76.2,76.13,76.16,367887.0,73.986,74.0346,73.9666,73.9957,367887.0
2024-08-26 10:50:00,76.18,76.18,76.0,76.0,110287.0,74.0152,74.0152,73.8403,73.8403,110287.0
2024-08-26 10:55:00,76.02,76.02,75.89,75.89,29622.0,73.8597,73.8597,73.7334,73.7334,29622.0
2024-08-26 11:00:00,75.87,75.88,75.82,75.83,33394.0,73.714,73.7237,73.6654,73.6751,33394.0
2024-08-26 11:05:00,75.84,75.89,75.82,75.85,121860.0,73.6848,73.7334,73.6654,73.6945,121860.0
2024-08-26 11:10:00,75.85,75.87,75.82,75.84,29608.0,73.6945,73.714,73.6654,73.6848,29608.0
2024-08-26 11:15:00,75.84,75.86,75.81,75.86,33256.0,73.6848,73.7043,73.6557,73.7043,33256.0
2024-08-26 11:20:00,75.85,75.85,75.8,75.83,29161.0,73.6945,73.6945,73.646,73.6751,29161.0
2024-08-26 11:25:00,75.83,75.85,75.78,75.79,116904.0,73.6751,73.6945,73.6265,73.6363,116904.0
2024-08-26 11:30:00,75.78,75.8,75.75,75.8,41148.0,73.6265,73.646,73.5974,73.646,41148.0
2024-08-26 11:35:00,75.79,75.82,75.78,75.8,17092.0,73.6363,73.6654,73.6265,73.646,17092.0
2024-08-26 11:40:00,75.8,75.83,75.79,75.8,19856.0,73.646,73.6751,73.6363,73.646,19856.0
2024-08-26 11:45:00,75.8,75.84,75.79,75.83,21440.0,73.646,73.6848,73.6363,73.6751,21440.0
2024-08-26 11:50:00,75.83,75.87,75.82,75.85,26819.0,73.6751,73.714,73.6654,73.6945,26819.0
2024-08-26 11:55:00,75.86,75.93,75.86,75.91,33149.0,73.7043,73.7723,73.7043,73.7528,33149.0
2024-08-26 12:00:00,75.92,75.92,75.86,75.87,50333.0,73.7626,73.7626,73.7043,73.714,50333.0
2024-08-26 12:05:00,75.87,75.92,75.86,75.91,26058.0,73.714,73.7626,73.7043,73.7528,26058.0
2024-08-26 12:10:00,75.91,75.92,75.88,75.9,29790.0,73.7528,73.7626,73.7237,73.7431,29790.0
2024-08-26 12:15:00,75.9,75.94,75.89,75.9,18772.0,73.7431,73.782,73.7334,73.7431,18772.0
2024-08-26 12:20:00,75.9,75.93,75.89,75.91,27963.0,73.7431,73.7723,73.7334,73.7528,27963.0
2024-08-26 12:25:00,75.9,75.93,75.88,75.92,20094.0,73.7431,73.7723,73.7237,73.7626,20094.0
2024-08-26 12:30:00,75.92,75.94,75.86,75.88,18553.0,73.7626,73.782,73.7043,73.7237,18553.0
2024-08-26 12:35:00,75.88,75.95,75.88,75.95,13297.0,73.7237,73.7917,73.7237,73.7917,13297.0
2024-08-26 12:40:00,75.95,75.95,75.87,75.89,23574.0,73.7917,73.7917,73.714,73.7334,23574.0
2024-08-26 12:45:00,75.9,75.93,75.9,75.92,15839.0,73.7431,73.7723,73.7431,73.7626,15839.0
2024-08-26 12:50:00,75.92,75.97,75.92,75.94,21302.0,73.7626,73.8111,73.7626,73.782,21302.0
2024-08-26 12:55:00,75.94,75.94,75.89,75.91,14360.0,73.782,73.782,73.7334,73.7528,14360.0
2024-08-26 13:00:00,75.91,75.96,75.91,75.95,24710.0,73.7528,73.8014,73.7528,73.7917,24710.0
2024-08-26 13:05:00,75.95,75.96,75.92,75.95,47983.0,73.7917,73.8014,73.7626,73.7917,47983.0
2024-08-26 13:10:00,75.95,75.97,75.93,75.95,34713.0,73.7917,73.8111,73.7723,73.7917,34713.0
2024-08-26 13:15:00,75.95,75.96,75.91,75.92,21946.0,73.7917,73.8014,73.7528,73.7626,21946.0
2024-08-26 13:20:00,75.92,75.97,75.92,75.94,57667.0,73.7626,73.8111,73.7626,73.782,57667.0
2024-08-26 13:25:00,75.95,75.97,75.92,75.93,12993.0,73.7917,73.8111,73.7626,73.7723,12993.0
2024-08-26 13:30:00,75.92,75.94,75.89,75.92,15715.0,73.7626,73.782,73.7334,73.7626,15715.0
2024-08-26 13:35:00,75.92,75.93,75.86,75.86,49723.0,73.7626,73.7723,73.7043,73.7043,49723.0
2024-08-26 13:40:00,75.86,75.88,75.79,75.8,36399.0,73.7043,73.7237,73.6363,73.646,36399.0
2024-08-26 13:45:00,75.8,75.8,75.74,75.75,32745.0,73.646,73.646,73.5877,73.5974,32745.0
2024-08-26 13:50:00,75.75,75.8,75.73,75.8,17459.0,73.5974,73.646,73.578,73.646,17459.0
2024-08-26 13:55:00,75.8,75.82,75.76,75.81,12120.0,73.646,73.6654,73.6071,73.6557,12120.0
2024-08-26 14:00:00,75.8,75.86,75.79,75.85,32164.0,73.646,73.7043,73.6363,73.6945,32164.0
2024-08-26 14:05:00,75.86,75.89,75.85,75.88,18741.0,73.7043,73.7334,73.6945,73.7237,18741.0
2024-08-26 14:10:00,75.87,75.88,75.84,75.86,18619.0,73.714,73.7237,73.6848,73.7043,18619.0
2024-08-26 14:15:00,75.87,75.87,75.84,75.86,18303.0,73.714,73.714,73.6848,73.7043,18303.0
2024-08-26 14:20:00,75.86,75.9,75.85,75.87,26209.0,73.7043,73.7431,73.6945,73.714,26209.0
2024-08-26 14:25:00,75.86,75.89,75.82,75.83,28103.0,73.7043,73.7334,73.6654,73.6751,28103.0
2024-08-26 14:30:00,75.83,75.87,75.81,75.81,20525.0,73.6751,73.714,73.6557,73.6557,20525.0
2024-08-26 14:35:00,75.81,75.87,75.81,75.84,27649.0,73.6557,73.714,73.6557,73.6848,27649.0
2024-08-26 14:40:00,75.84,75.86,75.83,75.85,38149.0,73.6848,73.7043,73.6751,73.6945,38149.0
2024-08-26 14:45:00,75.85,75.87,75.8,75.81,25069.0,73.6945,73.714,73.646,73.6557,25069.0
2024-08-26 14:50:00,75.8,75.82,75.77,75.77,41888.0,73.646,73.6654,73.6168,73.6168,41888.0
2024-08-26 14:55:00,75.78,75.84,75.77,75.82,30766.0,73.6265,73.6848,73.6168,73.6654,30766.0
2024-08-26 15:00:00,75.83,75.84,75.81,75.82,53143.0,73.6751,73.6848,73.6557,73.6654,53143.0
2024-08-26 15:05:00,75.82,75.83,75.79,75.82,75723.0,73.6654,73.6751,73.6363,73.6654,75723.0
2024-08-26 15:10:00,75.82,75.85,75.81,75.84,42993.0,73.6654,73.6945,73.6557,73.6848,42993.0
2024-08-26 15:15:00,75.84,75.85,75.81,75.84,34888.0,73.6848,73.6945,73.6557,73.6848,34888.0
2024-08-26 15:20:00,75.85,75.89,75.83,75.88,87508.0,73.6945,73.7334,73.6751,73.7237,87508.0
2024-08-26 15:25:00,75.88,75.93,75.87,75.91,37778.0,73.7237,73.7723,73.714,73.7528,37778.0
2024-08-26 15:30:00,75.91,75.92,75.87,75.91,49660.0,73.7528,73.7626,73.714,73.7528,49660.0
2024-08-26 15:35:00,75.91,75.93,75.89,75.91,38138.0,73.7528,73.7723,73.7334,73.7528,38138.0
2024-08-26 15:40:00,75.91,75.93,75.88,75.92,80377.0,73.7528,73.7723,73.7237,73.7626,80377.0
2024-08-26 15:45:00,75.92,75.96,75.88,75.88,121913.0,73.7626,73.8014,73.7237,73.7237,121913.0
2024-08-26 15:50:00,75.89,75.93,75.76,75.81,226928.0,73.7334,73.7723,73.6071,73.6557,226928.0
2024-08-26 15:55:00,75.81,75.91,75.79,75.89,600831.0,73.6557,73.7528,73.6363,73.7334,600831.0
2024-08-27 09:30:00,75.7,75.8,75.65,75.7,391231.0,73.5488,73.646,73.5002,73.5488,391231.0
2024-08-27 09:35:00,75.7,75.88,75.68,75.85,97709.0,73.5488,73.7237,73.5294,73.6945,97709.0
2024-08-27 09:40:00,75.85,75.93,75.83,75.89,372167.0,73.6945,73.7723,73.6751,73.7334,372167.0
2024-08-27 09:45:00,75.9,76.02,75.9,75.92,296987.0,73.7431,73.8597,73.7431,73.7626,296987.0
2024-08-27 09:50:00,75.93,75.98,75.82,75.86,227286.0,73.7723,73.8209,73.6654,73.7043,227286.0
2024-08-27 09:55:00,75.86,75.86,75.77,75.81,57433.0,73.7043,73.7043,73.6168,73.6557,57433.0
2024-08-27 10:00:00,75.8,75.82,75.71,75.78,53101.0,73.646,73.6654,73.5585,73.6265,53101.0
2024-08-27 10:05:00,75.78,75.83,75.73,75.75,44337.0,73.6265,73.6751,73.578,73.5974,44337.0
2024-08-27 10:10:00,75.75,75.76,75.63,75.66,210174.0,73.5974,73.6071,73.4808,73.5099,210174.0
2024-08-27 10:15:00,75.66,75.72,75.64,75.71,70967.0,73.5099,73.5682,73.4905,73.5585,70967.0
2024-08-27 10:20:00,75.71,75.74,75.66,75.7,66910.0,73.5585,73.5877,73.5099,73.5488,66910.0
2024-08-27 10:25:00,75.7,75.7,75.6,75.65,90766.0,73.5488,73.5488,73.4517,73.5002,90766.0
2024-08-27 10:30:00,75.64,75.67,75.59,75.6,93359.0,73.4905,73.5197,73.4419,73.4517,93359.0
2024-08-27 10:35:00,75.6,75.69,75.59,75.67,85266.0,73.4517,73.5391,73.4419,73.5197,85266.0
2024-08-27 10:40:00,75.67,75.67,75.61,75.63,39971.0,73.5197,73.5197,73.4614,73.4808,39971.0
2024-08-27 10:45:00,75.63,75.64,75.58,75.62,54641.0,73.4808,73.4905,73.4322,73.4711,54641.0
2024-08-27 10:50:00,75.62,75.63,75.59,75.59,46732.0,73.4711,73.4808,73.4419,73.4419,46732.0
2024-08-27 10:55:00,75.59,75.62,75.56,75.59,52484.0,73.4419,73.4711,73.4128,73.4419,52484.0
2024-08-27 11:00:00,75.59,75.65,75.58,75.64,44708.0,73.4419,73.5002,73.4322,73.4905,44708.0
2024-08-27 11:05:00,75.64,75.66,75.6,75.61,24390.0,73.4905,73.5099,73.4517,73.4614,24390.0
2024-08-27 11:10:00,75.61,75.64,75.56,75.56,59218.0,73.4614,73.4905,73.4128,73.4128,59218.0
2024-08-27 11:15:00,75.56,75.59,75.42,75.43,52137.0,73.4128,73.4419,73.2768,73.2865,52137.0
2024-08-27 11:20:00,75.42,75.46,75.36,75.36,35322.0,73.2768,73.3156,73.2185,73.2185,35322.0
2024-08-27 11:25:00,75.36,75.41,75.35,75.37,41824.0,73.2185,73.2671,73.2088,73.2282,41824.0
2024-08-27 11:30:00,75.36,75.37,75.29,75.31,49584.0,73.2185,73.2282,73.1505,73.1699,49584.0
2024-08-27 11:35:00,75.31,75.39,75.31,75.38,53818.0,73.1699,73.2476,73.1699,73.2379,53818.0
2024-08-27 11:40:00,75.37,75.42,75.35,75.39,81332.0,73.2282,73.2768,73.2088,73.2476,81332.0
2024-08-27 11:45:00,75.38,75.4,75.34,75.36,40609.0,73.2379,73.2573,73.199,73.2185,40609.0
2024-08-27 11:50:00,75.37,75.4,75.35,75.37,30644.0,73.2282,73.2573,73.2088,73.2282,30644.0
2024-08-27 11:55:00,75.37,75.4,75.36,75.39,22885.0,73.2282,73.2573,73.2185,73.2476,22885.0
2024-08-27 12:00:00,75.39,75.44,75.36,75.37,58657.0,73.2476,73.2962,73.2185,73.2282,58657.0
2024-08-27 12:05:00,75.36,75.37,75.31,75.34,82930.0,73.2185,73.2282,73.1699,73.199,82930.0
2024-08-27 12:10:00,75.34,75.36,75.31,75.34,78560.0,73.199,73.2185,73.1699,73.199,78560.0
2024-08-27 12:15:00,75.34,75.35,75.31,75.35,33961.0,73.199,73.2088,73.1699,73.2088,33961.0
2024-08-27 12:20:00,75.36,75.36,75.3,75.31,26985.0,73.2185,73.2185,73.1602,73.1699,26985.0
2024-08-27 12:25:00,75.31,75.32,75.28,75.29,22844.0,73.1699,73.1796,73.1407,73.1505,22844.0
2024-08-27 12:30:00,75.29,75.34,75.28,75.33,35472.0,73.1505,73.199,73.1407,73.1893,35472.0
2024-08-27 12:35:00,75.33,75.34,75.3,75.31,22860.0,73.1893,73.199,73.1602,73.1699,22860.0
2024-08-27 12:40:00,75.31,75.32,75.29,75.31,53733.0,73.1699,73.1796,73.1505,73.1699,53733.0
2024-08-27 12:45:00,75.31,75.32,75.27,75.3,26824.0,73.1699,73.1796,73.131,73.1602,26824.0
2024-08-27 12:50:00,75.3,75.33,75.29,75.33,34326.0,73.1602,73.1893,73.1505,73.1893,34326.0
2024-08-27 12:55:00,75.33,75.37,75.32,75.35,49162.0,73.1893,73.2282,73.1796,73.2088,49162.0
2024-08-27 13:00:00,75.34,75.38,75.33,75.37,34398.0,73.199,73.2379,73.1893,73.2282,34398.0
2024-08-27 13:05:00,75.37,75.4,75.33,75.34,38943.0,73.2282,73.2573,73.1893,73.199,38943.0
2024-08-27 13:10:00,75.34,75.38,75.33,75.38,53586.0,73.199,73.2379,73.1893,73.2379,53586.0
2024-08-27 13:15:00,75.38,75.39,75.33,75.33,69629.0,73.2379,73.2476,73.1893,73.1893,69629.0
2024-08-27 13:20:00,75.33,75.34,75.31,75.31,49578.0,73.1893,73.199,73.1699,73.1699,49578.0
2024-08-27 13:25:00,75.32,75.42,75.31,75.42,34630.0,73.1796,73.2768,73.1699,73.2768,34630.0
2024-08-27 13:30:00,75.42,75.44,75.33,75.35,56950.0,73.2768,73.2962,73.1893,73.2088,56950.0
2024-08-27 13:35:00,75.36,75.4,75.36,75.37,34905.0,73.2185,73.2573,73.2185,73.2282,34905.0
2024-08-27 13:40:00,75.37,75.43,75.36,75.41,42159.0,73.2282,73.2865,73.2185,73.2671,42159.0
2024-08-27 13:45:00,75.41,75.42,75.36,75.38,94130.0,73.2671,73.2768,73.2185,73.2379,94130.0
2024-08-27 13:50:00,75.38,75.43,75.37,75.42,64174.0,73.2379,73.2865,73.2282,73.2768,64174.0
2024-08-27 13:55:00,75.42,75.43,75.38,75.42,56961.0,73.2768,73.2865,73.2379,73.2768,56961.0
2024-08-27 14:00:00,75.42,75.43,75.37,75.4,64995.0,73.2768,73.2865,73.2282,73.2573,64995.0
2024-08-27 14:05:00,75.41,75.41,75.37,75.37,36063.0,73.2671,73.2671,73.2282,73.2282,36063.0
2024-08-27 14:10:00,75.37,75.44,75.36,75.44,27970.0,73.2282,73.2962,73.2185,73.2962,27970.0
2024-08-27 14:15:00,75.44,75.47,75.41,75.45,51075.0,73.2962,73.3253,73.2671,73.3059,51075.0
2024-08-27 14:20:00,75.45,75.47,75.43,75.44,34496.0,73.3059,73.3253,73.2865,73.2962,34496.0
2024-08-27 14:25:00,75.45,75.46,75.41,75.44,29169.0,73.3059,73.3156,73.2671,73.2962,29169.0
2024-08-27 14:30:00,75.44,75.47,75.43,75.47,38965.0,73.2962,73.3253,73.2865,73.3253,38965.0
2024-08-27 14:35:00,75.46,75.5,75.46,75.49,36335.0,73.3156,73.3545,73.3156,73.3448,36335.0
2024-08-27 14:40:00,75.49,75.51,75.46,75.48,23310.0,73.3448,73.3642,73.3156,73.3351,23310.0
2024-08-27 14:45:00,75.48,75.48,75.43,75.44,27405.0,73.3351,73.3351,73.2865,73.2962,27405.0
2024-08-27 14:50:00,75.44,75.5,75.44,75.48,50703.0,73.2962,73.3545,73.2962,73.3351,50703.0
2024-08-27 14:55:00,75.47,75.47,75.42,75.44,44592.0,73.3253,73.3253,73.2768,73.2962,44592.0
2024-08-27 15:00:00,75.43,75.43,75.39,75.4,28028.0,73.2865,73.2865,73.2476,73.2573,28028.0
2024-08-27 15:05:00,75.4,75.43,75.38,75.41,32032.0,73.2573,73.2865,73.2379,73.2671,32032.0
2024-08-27 15:10:00,75.41,75.45,75.4,75.42,30258.0,73.2671,73.3059,73.2573,73.2768,30258.0
2024-08-27 15:15:00,75.42,75.42,75.38,75.41,37115.0,73.2768,73.2768,73.2379,73.2671,37115.0
2024-08-27 15:20:00,75.41,75.42,75.37,75.38,28412.0,73.2671,73.2768,73.2282,73.2379,28412.0
2024-08-27 15:25:00,75.38,75.44,75.37,75.42,43693.0,73.2379,73.2962,73.2282,73.2768,43693.0
2024-08-27 15:30:00,75.42,75.47,75.41,75.44,70427.0,73.2768,73.3253,73.2671,73.2962,70427.0
2024-08-27 15:35:00,75.44,75.46,75.39,75.41,46564.0,73.2962,73.3156,73.2476,73.2671,46564.0
2024-08-27 15:40:00,75.41,75.42,75.37,75.41,73707.0,73.2671,73.2768,73.2282,73.2671,73707.0
2024-08-27 15:45:00,75.41,75.43,75.36,75.41,86301.0,73.2671,73.2865,73.2185,73.2671,86301.0
2024-08-27 15:50:00,75.4,75.41,75.33,75.37,157029.0,73.2573,73.2671,73.1893,73.2282,157029.0
2024-08-27 15:55:00,75.36,75.38,75.3,75.32,555411.0,73.2185,73.2379,73.1602,73.1796,555411.0
2024-08-28 09:30:00,75.54,75.62,75.33,75.41,290841.0,73.3934,73.4711,73.1893,73.2671,290841.0
2024-08-28 09:35:00,75.42,75.49,75.4,75.46,83967.0,73.2768,73.3448,73.2573,73.3156,83967.0
2024-08-28 09:40:00,75.46,75.55,75.41,75.52,96420.0,73.3156,73.4031,73.2671,73.3739,96420.0
2024-08-28 09:45:00,75.52,75.7,75.51,75.69,64406.0,73.3739,73.5488,73.3642,73.5391,64406.0
2024-08-28 09:50:00,75.7,75.76,75.69,75.73,53636.0,73.5488,73.6071,73.5391,73.578,53636.0
2024-08-28 09:55:00,75.73,75.78,75.62,75.62,72057.0,73.578,73.6265,73.4711,73.4711,72057.0
2024-08-28 10:00:00,75.62,75.67,75.57,75.61,36614.0,73.4711,73.5197,73.4225,73.4614,36614.0
2024-08-28 10:05:00,75.6,75.73,75.58,75.7,48979.0,73.4517,73.578,73.4322,73.5488,48979.0
2024-08-28 10:10:00,75.71,75.72,75.63,75.7,45506.0,73.5585,73.5682,73.4808,73.5488,45506.0
2024-08-28 10:15:00,75.7,75.7,75.51,75.51,108519.0,73.5488,73.5488,73.3642,73.3642,108519.0
2024-08-28 10:20:00,75.51,75.57,75.49,75.55,37402.0,73.3642,73.4225,73.3448,73.4031,37402.0
2024-08-28 10:25:00,75.54,75.55,75.48,75.54,24226.0,73.3934,73.4031,73.3351,73.3934,24226.0
2024-08-28 10:30:00,75.55,75.59,75.52,75.59,48632.0,73.4031,73.4419,73.3739,73.4419,48632.0
2024-08-28 10:35:00,75.58,75.65,75.58,75.65,47745.0,73.4322,73.5002,73.4322,73.5002,47745.0
2024-08-28 10:40:00,75.65,75.68,75.62,75.67,44804.0,73.5002,73.5294,73.4711,73.5197,44804.0
2024-08-28 10:45:00,75.68,75.76,75.68,75.76,57232.0,73.5294,73.6071,73.5294,73.6071,57232.0
2024-08-28 10:50:00,75.76,75.83,75.75,75.78,128802.0,73.6071,73.6751,73.5974,73.6265,128802.0
2024-08-28 10:55:00,75.78,75.84,75.74,75.8,33973.0,73.6265,73.6848,73.5877,73.646,33973.0
2024-08-28 11:00:00,75.8,75.85,75.79,75.82,37408.0,73.646,73.6945,73.6363,73.6654,37408.0
2024-08-28 11:05:00,75.83,75.86,75.79,75.86,34353.0,73.6751,73.7043,73.6363,73.7043,34353.0
2024-08-28 11:10:00,75.87,75.94,75.84,75.92,82610.0,73.714,73.782,73.6848,73.7626,82610.0
2024-08-28 11:15:00,75.92,75.96,75.78,75.8,110475.0,73.7626,73.8014,73.6265,73.646,110475.0
2024-08-28 11:20:00,75.8,75.82,75.77,75.79,63693.0,73.646,73.6654,73.6168,73.6363,63693.0
2024-08-28 11:25:00,75.8,75.83,75.7,75.72,72464.0,73.646,73.6751,73.5488,73.5682,72464.0
2024-08-28 11:30:00,75.71,75.71,75.58,75.6,37862.0,73.5585,73.5585,73.4322,73.4517,37862.0
2024-08-28 11:35:00,75.6,75.64,75.55,75.55,28480.0,73.4517,73.4905,73.4031,73.4031,28480.0
2024-08-28 11:40:00,75.56,75.58,75.54,75.54,28472.0,73.4128,73.4322,73.3934,73.3934,28472.0
2024-08-28 11:45:00,75.55,75.56,75.51,75.53,39084.0,73.4031,73.4128,73.3642,73.3836,39084.0
2024-08-28 11:50:00,75.53,75.56,75.51,75.51,116384.0,73.3836,73.4128,73.3642,73.3642,116384.0
2024-08-28 11:55:00,75.52,75.54,75.49,75.52,42210.0,73.3739,73.3934,73.3448,73.3739,42210.0
2024-08-28 12:00:00,75.53,75.56,75.51,75.55,33550.0,73.3836,73.4128,73.3642,73.4031,33550.0
2024-08-28 12:05:00,75.54,75.55,75.46,75.49,51294.0,73.3934,73.4031,73.3156,73.3448,51294.0
2024-08-28 12:10:00,75.49,75.51,75.46,75.5,26651.0,73.3448,73.3642,73.3156,73.3545,26651.0
2024-08-28 12:15:00,75.5,75.51,75.45,75.47,28322.0,73.3545,73.3642,73.3059,73.3253,28322.0
2024-08-28 12:20:00,75.47,75.47,75.42,75.42,45459.0,73.3253,73.3253,73.2768,73.2768,45459.0
2024-08-28 12:25:00,75.42,75.42,75.38,75.41,85297.0,73.2768,73.2768,73.2379,73.2671,85297.0
2024-08-28 12:30:00,75.4,75.42,75.37,75.38,29716.0,73.2573,73.2768,73.2282,73.2379,29716.0
2024-08-28 12:35:00,75.39,75.44,75.36,75.44,15365.0,73.2476,73.2962,73.2185,73.2962,15365.0
2024-08-28 12:40:00,75.44,75.44,75.38,75.4,27055.0,73.2962,73.2962,73.2379,73.2573,27055.0
2024-08-28 12:45:00,75.4,75.43,75.39,75.39,21500.0,73.2573,73.2865,73.2476,73.2476,21500.0
2024-08-28 12:50:00,75.38,75.41,75.37,75.4,19103.0,73.2379,73.2671,73.2282,73.2573,19103.0
2024-08-28 12:55:00,75.4,75.44,75.4,75.42,13019.0,73.2573,73.2962,73.2573,73.2768,13019.0
2024-08-28 13:00:00,75.42,75.51,75.42,75.49,26100.0,73.2768,73.3642,73.2768,73.3448,26100.0
2024-08-28 13:05:00,75.5,75.51,75.47,75.51,32955.0,73.3545,73.3642,73.3253,73.3642,32955.0
2024-08-28 13:10:00,75.51,75.52,75.46,75.47,24161.0,73.3642,73.3739,73.3156,73.3253,24161.0
2024-08-28 13:15:00,75.47,75.5,75.44,75.46,28902.0,73.3253,73.3545,73.2962,73.3156,28902.0
2024-08-28 13:20:00,75.46,75.47,75.4,75.4,17600.0,73.3156,73.3253,73.2573,73.2573,17600.0
2024-08-28 13:25:00,75.39,75.44,75.39,75.44,21232.0,73.2476,73.2962,73.2476,73.2962,21232.0
2024-08-28 13:30:00,75.44,75.49,75.43,75.48,13235.0,73.2962,73.3448,73.2865,73.3351,13235.0
2024-08-28 13:35:00,75.48,75.5,75.46,75.47,27368.0,73.3351,73.3545,73.3156,73.3253,27368.0
2024-08-28 13:40:00,75.47,75.49,75.44,75.44,23097.0,73.3253,73.3448,73.2962,73.2962,23097.0
2024-08-28 13:45:00,75.44,75.45,75.4,75.41,22322.0,73.2962,73.3059,73.2573,73.2671,22322.0
2024-08-28 13:50:00,75.41,75.44,75.38,75.39,26870.0,73.2671,73.2962,73.2379,73.2476,26870.0
2024-08-28 13:55:00,75.39,75.39,75.31,75.32,37550.0,73.2476,73.2476,73.1699,73.1796,37550.0
2024-08-28 14:00:00,75.31,75.32,75.25,75.26,39068.0,73.1699,73.1796,73.1116,73.1213,39068.0
2024-08-28 14:05:00,75.27,75.4,75.26,75.38,32212.0,73.131,73.2573,73.1213,73.2379,32212.0
2024-08-28 14:10:00,75.37,75.37,75.31,75.33,44200.0,73.2282,73.2282,73.1699,73.1893,44200.0
2024-08-28 14:15:00,75.33,75.35,75.3,75.31,24868.0,73.1893,73.2088,73.1602,73.1699,24868.0
2024-08-28 14:20:00,75.33,75.36,75.3,75.34,14319.0,73.1893,73.2185,73.1602,73.199,14319.0
2024-08-28 14:25:00,75.35,75.36,75.26,75.29,17434.0,73.2088,73.2185,73.1213,73.1505,17434.0
2024-08-28 14:30:00,75.28,75.31,75.26,75.27,27768.0,73.1407,73.1699,73.1213,73.131,27768.0
2024-08-28 14:35:00,75.28,75.31,75.26,75.3,33401.0,73.1407,73.1699,73.1213,73.1602,33401.0
2024-08-28 14:40:00,75.3,75.33,75.28,75.29,31875.0,73.1602,73.1893,73.1407,73.1505,31875.0
2024-08-28 14:45:00,75.29,75.31,75.27,75.28,13498.0,73.1505,73.1699,73.131,73.1407,13498.0
2024-08-28 14:50:00,75.3,75.41,75.29,75.4,40544.0,73.1602,73.2671,73.1505,73.2573,40544.0
2024-08-28 14:55:00,75.41,75.5,75.4,75.5,140230.0,73.2671,73.3545,73.2573,73.3545,140230.0
2024-08-28 15:00:00,75.5,75.55,75.47,75.48,90027.0,73.3545,73.4031,73.3253,73.3351,90027.0
2024-08-28 15:05:00,75.49,75.52,75.41,75.42,26405.0,73.3448,73.3739,73.2671,73.2768,26405.0
2024-08-28 15:10:00,75.42,75.43,75.35,75.36,25153.0,73.2768,73.2865,73.2088,73.2185,25153.0
2024-08-28 15:15:00,75.37,75.39,75.35,75.39,39568.0,73.2282,73.2476,73.2088,73.2476,39568.0
2024-08-28 15:20:00,75.39,75.42,75.37,75.42,23509.0,73.2476,73.2768,73.2282,73.2768,23509.0
2024-08-28 15:25:00,75.42,75.44,75.38,75.41,44845.0,73.2768,73.2962,73.2379,73.2671,44845.0
2024-08-28 15:30:00,75.41,75.41,75.32,75.33,61862.0,73.2671,73.2671,73.1796,73.1893,61862.0
2024-08-28 15:35:00,75.33,75.35,75.28,75.31,49137.0,73.1893,73.2088,73.1407,73.1699,49137.0
2024-08-28 15:40:00,75.31,75.33,75.29,75.31,49302.0,73.1699,73.1893,73.1505,73.1699,49302.0
2024-08-28 15:45:00,75.31,75.39,75.3,75.34,118403.0,73.1699,73.2476,73.1602,73.199,118403.0
2024-08-28 15:50:00,75.35,75.42,75.32,75.38,173805.0,73.2088,73.2768,73.1796,73.2379,173805.0
2024-08-28 15:55:00,75.39,75.44,75.29,75.32,345164.0,73.2476,73.2962,73.1505,73.1796,345164.0
2024-08-29 09:30:00,75.46,75.56,75.22,75.23,362898.0,73.3156,73.4128,73.0825,73.0922,362898.0
2024-08-29 09:35:00,75.22,75.31,75.09,75.13,215281.0,73.0825,73.1699,72.9561,72.995,215281.0
2024-08-29 09:40:00,75.12,75.23,75.07,75.09,124470.0,72.9853,73.0922,72.9367,72.9561,124470.0
2024-08-29 09:45:00,75.09,75.13,74.9,74.94,308158.0,72.9561,72.995,72.7715,72.8104,308158.0
2024-08-29 09:50:00,74.93,74.98,74.82,74.9,349493.0,72.8007,72.8493,72.6938,72.7715,349493.0
2024-08-29 09:55:00,74.9,74.99,74.84,74.9,130967.0,72.7715,72.859,72.7132,72.7715,130967.0
2024-08-29 10:00:00,74.89,75.13,74.89,75.07,55985.0,72.7618,72.995,72.7618,72.9367,55985.0
2024-08-29 10:05:00,75.08,75.12,75.05,75.1,54472.0,72.9464,72.9853,72.9173,72.9659,54472.0
2024-08-29 10:10:00,75.09,75.17,75.06,75.17,35230.0,72.9561,73.0339,72.927,73.0339,35230.0
2024-08-29 10:15:00,75.17,75.36,75.16,75.36,62544.0,73.0339,73.2185,73.0242,73.2185,62544.0
2024-08-29 10:20:00,75.36,75.41,75.34,75.41,42712.0,73.2185,73.2671,73.199,73.2671,42712.0
2024-08-29 10:25:00,75.41,75.49,75.4,75.49,107779.0,73.2671,73.3448,73.2573,73.3448,107779.0
2024-08-29 10:30:00,75.5,75.53,75.45,75.47,57692.0,73.3545,73.3836,73.3059,73.3253,57692.0
2024-08-29 10:35:00,75.47,75.55,75.45,75.54,50461.0,73.3253,73.4031,73.3059,73.3934,50461.0
2024-08-29 10:40:00,75.54,75.54,75.47,75.51,87039.0,73.3934,73.3934,73.3253,73.3642,87039.0
2024-08-29 10:45:00,75.51,75.52,75.42,75.46,47481.0,73.3642,73.3739,73.2768,73.3156,47481.0
2024-08-29 10:50:00,75.47,75.51,75.42,75.42,36961.0,73.3253,73.3642,73.2768,73.2768,36961.0
2024-08-29 10:55:00,75.42,75.45,75.37,75.4,32379.0,73.2768,73.3059,73.2282,73.2573,32379.0
2024-08-29 11:00:00,75.4,75.45,75.38,75.44,24046.0,73.2573,73.3059,73.2379,73.2962,24046.0
2024-08-29 11:05:00,75.44,75.46,75.38,75.38,29407.0,73.2962,73.3156,73.2379,73.2379,29407.0
2024-08-29 11:10:00,75.39,75.49,75.37,75.49,24761.0,73.2476,73.3448,73.2282,73.3448,24761.0
2024-08-29 11:15:00,75.48,75.49,75.41,75.43,23090.0,73.3351,73.3448,73.2671,73.2865,23090.0
2024-08-29 11:20:00,75.42,75.42,75.37,75.41,20874.0,73.2768,73.2768,73.2282,73.2671,20874.0
2024-08-29 11:25:00,75.41,75.43,75.38,75.43,15420.0,73.2671,73.2865,73.2379,73.2865,15420.0
2024-08-29 11:30:00,75.44,75.51,75.43,75.49,43959.0,73.2962,73.3642,73.2865,73.3448,43959.0
2024-08-29 11:35:00,75.48,75.5,75.45,75.46,24724.0,73.3351,73.3545,73.3059,73.3156,24724.0
2024-08-29 11:40:00,75.46,75.52,75.45,75.5,15731.0,73.3156,73.3739,73.3059,73.3545,15731.0
2024-08-29 11:45:00,75.5,75.57,75.46,75.56,26739.0,73.3545,73.4225,73.3156,73.4128,26739.0
2024-08-29 11:50:00,75.56,75.62,75.56,75.61,75615.0,73.4128,73.4711,73.4128,73.4614,75615.0
2024-08-29 11:55:00,75.62,75.62,75.57,75.59,31157.0,73.4711,73.4711,73.4225,73.4419,31157.0
2024-08-29 12:00:00,75.59,75.61,75.56,75.59,29277.0,73.4419,73.4614,73.4128,73.4419,29277.0
2024-08-29 12:05:00,75.58,75.68,75.58,75.65,26644.0,73.4322,73.5294,73.4322,73.5002,26644.0
2024-08-29 12:10:00,75.65,75.73,75.63,75.71,34102.0,73.5002,73.578,73.4808,73.5585,34102.0
2024-08-29 12:15:00,75.72,75.73,75.66,75.69,30754.0,73.5682,73.578,73.5099,73.5391,30754.0
2024-08-29 12:20:00,75.68,75.74,75.68,75.73,24837.0,73.5294,73.5877,73.5294,73.578,24837.0
2024-08-29 12:25:00,75.73,75.79,75.7,75.78,310308.0,73.578,73.6363,73.5488,73.6265,310308.0
2024-08-29 12:30:00,75.78,75.79,75.73,75.75,71988.0,73.6265,73.6363,73.578,73.5974,71988.0
2024-08-29 12:35:00,75.75,75.76,75.71,75.74,45481.0,73.5974,73.6071,73.5585,73.5877,45481.0
2024-08-29 12:40:00,75.73,75.75,75.7,75.74,22726.0,73.578,73.5974,73.5488,73.5877,22726.0
2024-08-29 12:45:00,75.74,75.74,75.68,75.7,48062.0,73.5877,73.5877,73.5294,73.5488,48062.0
2024-08-29 12:50:00,75.7,75.77,75.69,75.77,64733.0,73.5488,73.6168,73.5391,73.6168,64733.0
2024-08-29 12:55:00,75.77,75.79,75.74,75.74,32557.0,73.6168,73.6363,73.5877,73.5877,32557.0
2024-08-29 13:00:00,75.74,75.77,75.72,75.73,26458.0,73.5877,73.6168,73.5682,73.578,26458.0
2024-08-29 13:05:00,75.73,75.73,75.67,75.69,13885.0,73.578,73.578,73.5197,73.5391,13885.0
2024-08-29 13:10:00,75.68,75.69,75.64,75.67,18526.0,73.5294,73.5391,73.4905,73.5197,18526.0
2024-08-29 13:15:00,75.67,75.73,75.65,75.69,13307.0,73.5197,73.578,73.5002,73.5391,13307.0
2024-08-29 13:20:00,75.69,75.7,75.66,75.69,15080.0,73.5391,73.5488,73.5099,73.5391,15080.0
2024-08-29 13:25:00,75.7,75.71,75.66,75.67,16980.0,73.5488,73.5585,73.5099,73.5197,16980.0
2024-08-29 13:30:00,75.66,75.69,75.65,75.66,15163.0,73.5099,73.5391,73.5002,73.5099,15163.0
2024-08-29 13:35:00,75.65,75.68,75.64,75.68,16614.0,73.5002,73.5294,73.4905,73.5294,16614.0
2024-08-29 13:40:00,75.68,75.73,75.67,75.73,29103.0,73.5294,73.578,73.5197,73.578,29103.0
2024-08-29 13:45:00,75.73,75.77,75.7,75.76,26085.0,73.578,73.6168,73.5488,73.6071,26085.0
2024-08-29 13:50:00,75.76,75.76,75.66,75.67,25185.0,73.6071,73.6071,73.5099,73.5197,25185.0
2024-08-29 13:55:00,75.67,75.7,75.66,75.7,40004.0,73.5197,73.5488,73.5099,73.5488,40004.0
2024-08-29 14:00:00,75.7,75.7,75.65,75.67,32384.0,73.5488,73.5488,73.5002,73.5197,32384.0
2024-08-29 14:05:00,75.67,75.69,75.65,75.67,29176.0,73.5197,73.5391,73.5002,73.5197,29176.0
2024-08-29 14:10:00,75.66,75.67,75.6,75.61,25871.0,73.5099,73.5197,73.4517,73.4614,25871.0
2024-08-29 14:15:00,75.61,75.66,75.6,75.65,23947.0,73.4614,73.5099,73.4517,73.5002,23947.0
2024-08-29 14:20:00,75.65,75.66,75.6,75.62,13557.0,73.5002,73.5099,73.4517,73.4711,13557.0
2024-08-29 14:25:00,75.62,75.66,75.59,75.59,33834.0,73.4711,73.5099,73.4419,73.4419,33834.0
2024-08-29 14:30:00,75.59,75.6,75.53,75.56,46658.0,73.4419,73.4517,73.3836,73.4128,46658.0
2024-08-29 14:35:00,75.56,75.57,75.46,75.48,91713.0,73.4128,73.4225,73.3156,73.3351,91713.0
2024-08-29 14:40:00,75.48,75.51,75.46,75.5,52452.0,73.3351,73.3642,73.3156,73.3545,52452.0
2024-08-29 14:45:00,75.49,75.5,75.44,75.47,41054.0,73.3448,73.3545,73.2962,73.3253,41054.0
2024-08-29 14:50:00,75.47,75.49,75.42,75.49,47226.0,73.3253,73.3448,73.2768,73.3448,47226.0
2024-08-29 14:55:00,75.48,75.53,75.47,75.52,51991.0,73.3351,73.3836,73.3253,73.3739,51991.0
2024-08-29 15:00:00,75.51,75.51,75.41,75.41,90270.0,73.3642,73.3642,73.2671,73.2671,90270.0
2024-08-29 15:05:00,75.4,75.52,75.4,75.52,47801.0,73.2573,73.3739,73.2573,73.3739,47801.0
2024-08-29 15:10:00,75.52,75.56,75.49,75.53,34108.0,73.3739,73.4128,73.3448,73.3836,34108.0
2024-08-29 15:15:00,75.54,75.62,75.52,75.59,38450.0,73.3934,73.4711,73.3739,73.4419,38450.0
2024-08-29 15:20:00,75.59,75.6,75.53,75.56,29880.0,73.4419,73.4517,73.3836,73.4128,29880.0
2024-08-29 15:25:00,75.56,75.67,75.55,75.67,66395.0,73.4128,73.5197,73.4031,73.5197,66395.0
2024-08-29 15:30:00,75.67,75.7,75.62,75.67,63716.0,73.5197,73.5488,73.4711,73.5197,63716.0
2024-08-29 15:35:00,75.67,75.67,75.57,75.58,50816.0,73.5197,73.5197,73.4225,73.4322,50816.0
2024-08-29 15:40:00,75.57,75.59,75.43,75.43,64810.0,73.4225,73.4419,73.2865,73.2865,64810.0
2024-08-29 15:45:00,75.42,75.46,75.4,75.42,99177.0,73.2768,73.3156,73.2573,73.2768,99177.0
2024-08-29 15:50:00,75.41,75.6,75.4,75.56,259829.0,73.2671,73.4517,73.2573,73.4128,259829.0
2024-08-29 15:55:00,75.56,75.76,75.55,75.73,479799.0,73.4128,73.6071,73.4031,73.578,479799.0
2024-08-30 09:30:00,75.86,76.09,75.81,76.0,286635.0,73.7043,73.9277,73.6557,73.8403,286635.0
2024-08-30 09:35:00,76.0,76.09,75.93,76.05,121556.0,73.8403,73.9277,73.7723,73.8889,121556.0
2024-08-30 09:40:00,76.06,76.07,75.98,76.04,126368.0,73.8986,73.9083,73.8209,73.8791,126368.0
2024-08-30 09:45:00,76.05,76.12,75.97,76.05,208477.0,73.8889,73.9569,73.8111,73.8889,208477.0
2024-08-30 09:50:00,76.06,76.1,75.98,76.08,75951.0,73.8986,73.9374,73.8209,73.918,75951.0
2024-08-30 09:55:00,76.07,76.15,76.04,76.13,164400.0,73.9083,73.986,73.8791,73.9666,164400.0
2024-08-30 10:00:00,76.15,76.17,76.05,76.14,87781.0,73.986,74.0055,73.8889,73.9763,87781.0
2024-08-30 10:05:00,76.14,76.28,76.14,76.28,64163.0,73.9763,74.1123,73.9763,74.1123,64163.0
2024-08-30 10:10:00,76.27,76.33,76.25,76.26,40960.0,74.1026,74.1609,74.0832,74.0929,40960.0
2024-08-30 10:15:00,76.26,76.28,76.18,76.25,35007.0,74.0929,74.1123,74.0152,74.0832,35007.0
2024-08-30 10:20:00,76.24,76.25,76.12,76.13,103700.0,74.0735,74.0832,73.9569,73.9666,103700.0
2024-08-30 10:25:00,76.13,76.2,76.12,76.19,41772.0,73.9666,74.0346,73.9569,74.0249,41772.0
2024-08-30 10:30:00,76.19,76.19,76.12,76.13,28601.0,74.0249,74.0249,73.9569,73.9666,28601.0
2024-08-30 10:35:00,76.14,76.14,76.05,76.09,45377.0,73.9763,73.9763,73.8889,73.9277,45377.0
2024-08-30 10:40:00,76.09,76.14,76.07,76.07,39460.0,73.9277,73.9763,73.9083,73.9083,39460.0
2024-08-30 10:45:00,76.07,76.11,76.06,76.1,30880.0,73.9083,73.9472,73.8986,73.9374,30880.0
2024-08-30 10:50:00,76.1,76.12,76.03,76.03,25586.0,73.9374,73.9569,73.8694,73.8694,25586.0
2024-08-30 10:55:00,76.03,76.07,76.01,76.04,72071.0,73.8694,73.9083,73.85,73.8791,72071.0
2024-08-30 11:00:00,76.03,76.03,75.93,75.94,53457.0,73.8694,73.8694,73.7723,73.782,53457.0
2024-08-30 11:05:00,75.94,76.01,75.93,75.93,53677.0,73.782,73.85,73.7723,73.7723,53677.0
2024-08-30 11:10:00,75.92,75.94,75.87,75.94,29228.0,73.7626,73.782,73.714,73.782,29228.0
2024-08-30 11:15:00,75.93,75.97,75.89,75.92,19395.0,73.7723,73.8111,73.7334,73.7626,19395.0
2024-08-30 11:20:00,75.91,75.94,75.9,75.91,36569.0,73.7528,73.782,73.7431,73.7528,36569.0
2024-08-30 11:25:00,75.9,75.91,75.84,75.88,34733.0,73.7431,73.7528,73.6848,73.7237,34733.0
2024-08-30 11:30:00,75.88,75.88,75.79,75.8,62901.0,73.7237,73.7237,73.6363,73.646,62901.0
2024-08-30 11:35:00,75.8,75.81,75.73,75.73,36161.0,73.646,73.6557,73.578,73.578,36161.0
2024-08-30 11:40:00,75.73,75.8,75.73,75.75,23970.0,73.578,73.646,73.578,73.5974,23970.0
2024-08-30 11:45:00,75.75,75.8,75.73,75.73,35007.0,73.5974,73.646,73.578,73.578,35007.0
2024-08-30 11:50:00,75.74,75.82,75.74,75.82,43893.0,73.5877,73.6654,73.5877,73.6654,43893.0
2024-08-30 11:55:00,75.83,75.88,75.82,75.87,58914.0,73.6751,73.7237,73.6654,73.714,58914.0
2024-08-30 12:00:00,75.87,75.89,75.83,75.88,54843.0,73.714,73.7334,73.6751,73.7237,54843.0
2024-08-30 12:05:00,75.89,75.95,75.87,75.95,34433.0,73.7334,73.7917,73.714,73.7917,34433.0
2024-08-30 12:10:00,75.95,76.01,75.92,75.92,21197.0,73.7917,73.85,73.7626,73.7626,21197.0
2024-08-30 12:15:00,75.93,75.96,75.87,75.87,60585.0,73.7723,73.8014,73.714,73.714,60585.0
2024-08-30 12:20:00,75.87,75.88,75.77,75.78,118791.0,73.714,73.7237,73.6168,73.6265,118791.0
2024-08-30 12:25:00,75.78,75.79,75.63,75.63,182276.0,73.6265,73.6363,73.4808,73.4808,182276.0
2024-08-30 12:30:00,75.63,75.64,75.58,75.64,183864.0,73.4808,73.4905,73.4322,73.4905,183864.0
2024-08-30 12:35:00,75.62,75.68,75.6,75.67,30695.0,73.4711,73.5294,73.4517,73.5197,30695.0
2024-08-30 12:40:00,75.67,75.74,75.66,75.74,36728.0,73.5197,73.5877,73.5099,73.5877,36728.0
2024-08-30 12:45:00,75.73,75.76,75.71,75.73,121345.0,73.578,73.6071,73.5585,73.578,121345.0
2024-08-30 12:50:00,75.73,75.8,75.72,75.8,38047.0,73.578,73.646,73.5682,73.646,38047.0
2024-08-30 12:55:00,75.8,75.84,75.78,75.83,47121.0,73.646,73.6848,73.6265,73.6751,47121.0
2024-08-30 13:00:00,75.83,75.88,75.81,75.84,31076.0,73.6751,73.7237,73.6557,73.6848,31076.0
2024-08-30 13:05:00,75.84,75.85,75.77,75.79,31452.0,73.6848,73.6945,73.6168,73.6363,31452.0
2024-08-30 13:10:00,75.8,75.82,75.75,75.81,36529.0,73.646,73.6654,73.5974,73.6557,36529.0
2024-08-30 13:15:00,75.82,75.84,75.77,75.79,38460.0,73.6654,73.6848,73.6168,73.6363,38460.0
2024-08-30 13:20:00,75.79,75.82,75.75,75.75,25679.0,73.6363,73.6654,73.5974,73.5974,25679.0
2024-08-30 13:25:00,75.76,75.78,75.74,75.77,24621.0,73.6071,73.6265,73.5877,73.6168,24621.0
2024-08-30 13:30:00,75.77,75.79,75.73,75.74,42968.0,73.6168,73.6363,73.578,73.5877,42968.0
2024-08-30 13:35:00,75.74,75.75,75.71,75.73,27990.0,73.5877,73.5974,73.5585,73.578,27990.0
2024-08-30 13:40:00,75.73,75.78,75.73,75.78,34050.0,73.578,73.6265,73.578,73.6265,34050.0
2024-08-30 13:45:00,75.77,75.81,75.77,75.79,19888.0,73.6168,73.6557,73.6168,73.6363,19888.0
2024-08-30 13:50:00,75.78,75.82,75.78,75.82,29466.0,73.6265,73.6654,73.6265,73.6654,29466.0
2024-08-30 13:55:00,75.83,75.84,75.79,75.8,24326.0,73.6751,73.6848,73.6363,73.646,24326.0
2024-08-30 14:00:00,75.8,75.8,75.76,75.8,27955.0,73.646,73.646,73.6071,73.646,27955.0
2024-08-30 14:05:00,75.79,75.84,75.78,75.83,119646.0,73.6363,73.6848,73.6265,73.6751,119646.0
2024-08-30 14:10:00,75.83,75.83,75.78,75.82,65624.0,73.6751,73.6751,73.6265,73.6654,65624.0
2024-08-30 14:15:00,75.81,75.87,75.81,75.86,81073.0,73.6557,73.714,73.6557,73.7043,81073.0
2024-08-30 14:20:00,75.85,75.88,75.85,75.87,39749.0,73.6945,73.7237,73.6945,73.714,39749.0
2024-08-30 14:25:00,75.87,75.9,75.83,75.85,29770.0,73.714,73.7431,73.6751,73.6945,29770.0
2024-08-30 14:30:00,75.84,75.88,75.83,75.86,121879.0,73.6848,73.7237,73.6751,73.7043,121879.0
2024-08-30 14:35:00,75.85,75.9,75.83,75.9,39088.0,73.6945,73.7431,73.6751,73.7431,39088.0
2024-08-30 14:40:00,75.9,75.91,75.87,75.91,24986.0,73.7431,73.7528,73.714,73.7528,24986.0
2024-08-30 14:45:00,75.91,75.93,75.9,75.92,33405.0,73.7528,73.7723,73.7431,73.7626,33405.0
2024-08-30 14:50:00,75.92,75.94,75.89,75.9,33091.0,73.7626,73.782,73.7334,73.7431,33091.0
2024-08-30 14:55:00,75.9,75.94,75.89,75.94,42068.0,73.7431,73.782,73.7334,73.782,42068.0
2024-08-30 15:00:00,75.94,75.99,75.92,75.99,53336.0,73.782,73.8306,73.7626,73.8306,53336.0
2024-08-30 15:05:00,76.0,76.04,75.98,76.04,28860.0,73.8403,73.8791,73.8209,73.8791,28860.0
2024-08-30 15:10:00,76.03,76.04,76.0,76.02,49853.0,73.8694,73.8791,73.8403,73.8597,49853.0
2024-08-30 15:15:00,76.02,76.06,76.02,76.05,45997.0,73.8597,73.8986,73.8597,73.8889,45997.0
2024-08-30 15:20:00,76.05,76.13,76.04,76.11,40842.0,73.8889,73.9666,73.8791,73.9472,40842.0
2024-08-30 15:25:00,76.11,76.18,76.1,76.16,39063.0,73.9472,74.0152,73.9374,73.9957,39063.0
2024-08-30 15:30:00,76.17,76.2,76.14,76.17,106912.0,74.0055,74.0346,73.9763,74.0055,106912.0
2024-08-30 15:35:00,76.17,76.34,76.17,76.3,102232.0,74.0055,74.1706,74.0055,74.1318,102232.0
2024-08-30 15:40:00,76.3,76.3,76.21,76.26,117076.0,74.1318,74.1318,74.0443,74.0929,117076.0
2024-08-30 15:45:00,76.25,76.3,76.24,76.3,121587.0,74.0832,74.1318,74.0735,74.1318,121587.0
2024-08-30 15:50:00,76.31,76.37,76.23,76.37,495540.0,74.1415,74.1998,74.0637,74.1998,495540.0
2024-08-30 15:55:00,76.37,76.4,76.27,76.28,1052684.0,74.1998,74.2289,74.1026,74.1123,1052684.0
2024-09-03 09:30:00,76.38,76.38,76.17,76.23,397578.0,74.2095,74.2095,74.0055,74.0637,397578.0
2024-09-03 09:35:00,76.23,76.29,76.03,76.12,217597.0,74.0637,74.122,73.8694,73.9569,217597.0
2024-09-03 09:40:00,76.1,76.24,76.1,76.15,87189.0,73.9374,74.0735,73.9374,73.986,87189.0
2024-09-03 09:45:00,76.14,76.21,75.94,76.0,133775.0,73.9763,74.0443,73.782,73.8403,133775.0
2024-09-03 09:50:00,75.99,76.14,75.94,76.14,172824.0,73.8306,73.9763,73.782,73.9763,172824.0
2024-09-03 09:55:00,76.14,76.27,76.07,76.24,369926.0,73.9763,74.1026,73.9083,74.0735,369926.0
2024-09-03 10:00:00,76.24,76.29,76.0,76.06,409501.0,74.0735,74.122,73.8403,73.8986,409501.0
2024-09-03 10:05:00,76.06,76.2,76.05,76.12,131448.0,73.8986,74.0346,73.8889,73.9569,131448.0
2024-09-03 10:10:00,76.12,76.2,76.09,76.14,144409.0,73.9569,74.0346,73.9277,73.9763,144409.0
2024-09-03 10:15:00,76.15,76.17,76.1,76.15,108337.0,73.986,74.0055,73.9374,73.986,108337.0
2024-09-03 10:20:00,76.15,76.19,76.07,76.14,209564.0,73.986,74.0249,73.9083,73.9763,209564.0
2024-09-03 10:25:00,76.14,76.24,76.13,76.23,107224.0,73.9763,74.0735,73.9666,74.0637,107224.0
2024-09-03 10:30:00,76.23,76.39,76.21,76.33,73092.0,74.0637,74.2192,74.0443,74.1609,73092.0
2024-09-03 10:35:00,76.31,76.4,76.29,76.4,68024.0,74.1415,74.2289,74.122,74.2289,68024.0
2024-09-03 10:40:00,76.39,76.46,76.32,76.46,68965.0,74.2192,74.2872,74.1512,74.2872,68965.0
2024-09-03 10:45:00,76.46,76.51,76.39,76.5,114532.0,74.2872,74.3358,74.2192,74.3261,114532.0
2024-09-03 10:50:00,76.51,76.52,76.37,76.4,213846.0,74.3358,74.3455,74.1998,74.2289,213846.0
2024-09-03 10:55:00,76.4,76.45,76.39,76.43,76916.0,74.2289,74.2775,74.2192,74.2581,76916.0
2024-09-03 11:00:00,76.44,76.48,76.39,76.4,160204.0,74.2678,74.3066,74.2192,74.2289,160204.0
2024-09-03 11:05:00,76.4,76.44,76.34,76.39,89533.0,74.2289,74.2678,74.1706,74.2192,89533.0
2024-09-03 11:10:00,76.4,76.4,76.22,76.25,60287.0,74.2289,74.2289,74.054,74.0832,60287.0
2024-09-03 11:15:00,76.25,76.28,76.16,76.16,59916.0,74.0832,74.1123,73.9957,73.9957,59916.0
2024-09-03 11:20:00,76.16,76.39,76.15,76.38,39248.0,73.9957,74.2192,73.986,74.2095,39248.0
2024-09-03 11:25:00,76.38,76.53,76.38,76.53,44936.0,74.2095,74.3552,74.2095,74.3552,44936.0
2024-09-03 11:30:00,76.53,76.56,76.49,76.54,43268.0,74.3552,74.3844,74.3164,74.3649,43268.0
2024-09-03 11:35:00,76.54,76.54,76.33,76.34,41178.0,74.3649,74.3649,74.1609,74.1706,41178.0
2024-09-03 11:40:00,76.34,76.43,76.34,76.43,47189.0,74.1706,74.2581,74.1706,74.2581,47189.0
2024-09-03 11:45:00,76.43,76.45,76.35,76.41,49797.0,74.2581,74.2775,74.1803,74.2386,49797.0
2024-09-03 11:50:00,76.4,76.45,76.37,76.43,37605.0,74.2289,74.2775,74.1998,74.2581,37605.0
2024-09-03 11:55:00,76.45,76.48,76.41,76.45,41355.0,74.2775,74.3066,74.2386,74.2775,41355.0
2024-09-03 12:00:00,76.44,76.49,76.41,76.46,112264.0,74.2678,74.3164,74.2386,74.2872,112264.0
2024-09-03 12:05:00,76.46,76.49,76.43,76.44,166307.0,74.2872,74.3164,74.2581,74.2678,166307.0
2024-09-03 12:10:00,76.42,76.51,76.41,76.51,59463.0,74.2483,74.3358,74.2386,74.3358,59463.0
2024-09-03 12:15:00,76.52,76.52,76.43,76.5,29131.0,74.3455,74.3455,74.2581,74.3261,29131.0
2024-09-03 12:20:00,76.5,76.54,76.5,76.5,37397.0,74.3261,74.3649,74.3261,74.3261,37397.0
2024-09-03 12:25:00,76.49,76.53,76.46,76.53,28043.0,74.3164,74.3552,74.2872,74.3552,28043.0
2024-09-03 12:30:00,76.53,76.56,76.49,76.53,17154.0,74.3552,74.3844,74.3164,74.3552,17154.0
2024-09-03 12:35:00,76.51,76.55,76.47,76.5,25941.0,74.3358,74.3747,74.2969,74.3261,25941.0
2024-09-03 12:40:00,76.5,76.52,76.44,76.45,193471.0,74.3261,74.3455,74.2678,74.2775,193471.0
2024-09-03 12:45:00,76.45,76.45,76.34,76.34,54960.0,74.2775,74.2775,74.1706,74.1706,54960.0
2024-09-03 12:50:00,76.35,76.38,76.32,76.35,47536.0,74.1803,74.2095,74.1512,74.1803,47536.0
2024-09-03 12:55:00,76.36,76.39,76.32,76.35,35084.0,74.1901,74.2192,74.1512,74.1803,35084.0
2024-09-03 13:00:00,76.35,76.38,76.31,76.38,36544.0,74.1803,74.2095,74.1415,74.2095,36544.0
2024-09-03 13:05:00,76.38,76.47,76.38,76.45,35832.0,74.2095,74.2969,74.2095,74.2775,35832.0
2024-09-03 13:10:00,76.45,76.48,76.42,76.44,38357.0,74.2775,74.3066,74.2483,74.2678,38357.0
2024-09-03 13:15:00,76.44,76.49,76.43,76.48,34155.0,74.2678,74.3164,74.2581,74.3066,34155.0
2024-09-03 13:20:00,76.49,76.57,76.47,76.55,34414.0,74.3164,74.3941,74.2969,74.3747,34414.0
2024-09-03 13:25:00,76.56,76.58,76.53,76.55,25562.0,74.3844,74.4038,74.3552,74.3747,25562.0
2024-09-03 13:30:00,76.55,76.55,76.38,76.39,78199.0,74.3747,74.3747,74.2095,74.2192,78199.0
2024-09-03 13:35:00,76.4,76.49,76.39,76.47,43692.0,74.2289,74.3164,74.2192,74.2969,43692.0
2024-09-03 13:40:00,76.47,76.47,76.41,76.45,88707.0,74.2969,74.2969,74.2386,74.2775,88707.0
2024-09-03 13:45:00,76.45,76.55,76.44,76.53,119938.0,74.2775,74.3747,74.2678,74.3552,119938.0
2024-09-03 13:50:00,76.55,76.57,76.5,76.53,50451.0,74.3747,74.3941,74.3261,74.3552,50451.0
2024-09-03 13:55:00,76.53,76.58,76.52,76.56,167365.0,74.3552,74.4038,74.3455,74.3844,167365.0
2024-09-03 14:00:00,76.55,76.57,76.49,76.56,76381.0,74.3747,74.3941,74.3164,74.3844,76381.0
2024-09-03 14:05:00,76.56,76.63,76.55,76.63,77966.0,74.3844,74.4524,74.3747,74.4524,77966.0
2024-09-03 14:10:00,76.63,76.71,76.6,76.69,142695.0,74.4524,74.5301,74.4232,74.5107,142695.0
2024-09-03 14:15:00,76.69,76.72,76.68,76.71,80192.0,74.5107,74.5398,74.501,74.5301,80192.0
2024-09-03 14:20:00,76.7,76.73,76.67,76.72,44579.0,74.5204,74.5495,74.4912,74.5398,44579.0
2024-09-03 14:25:00,76.72,76.73,76.66,76.67,106060.0,74.5398,74.5495,74.4815,74.4912,106060.0
2024-09-03 14:30:00,76.66,76.69,76.6,76.65,123586.0,74.4815,74.5107,74.4232,74.4718,123586.0
2024-09-03 14:35:00,76.66,76.67,76.6,76.65,132032.0,74.4815,74.4912,74.4232,74.4718,132032.0
2024-09-03 14:40:00,76.64,76.71,76.64,76.69,106639.0,74.4621,74.5301,74.4621,74.5107,106639.0
2024-09-03 14:45:00,76.68,76.68,76.6,76.6,65642.0,74.501,74.501,74.4232,74.4232,65642.0
2024-09-03 14:50:00,76.61,76.64,76.6,76.61,42104.0,74.433,74.4621,74.4232,74.433,42104.0
2024-09-03 14:55:00,76.62,76.62,76.48,76.5,102525.0,74.4427,74.4427,74.3066,74.3261,102525.0
2024-09-03 15:00:00,76.49,76.49,76.41,76.45,62103.0,74.3164,74.3164,74.2386,74.2775,62103.0
2024-09-03 15:05:00,76.45,76.46,76.4,76.43,119842.0,74.2775,74.2872,74.2289,74.2581,119842.0
2024-09-03 15:10:00,76.43,76.49,76.42,76.42,96827.0,74.2581,74.3164,74.2483,74.2483,96827.0
2024-09-03 15:15:00,76.42,76.48,76.41,76.41,86087.0,74.2483,74.3066,74.2386,74.2386,86087.0
2024-09-03 15:20:00,76.41,76.44,76.32,76.4,156692.0,74.2386,74.2678,74.1512,74.2289,156692.0
2024-09-03 15:25:00,76.41,76.43,76.36,76.41,61267.0,74.2386,74.2581,74.1901,74.2386,61267.0
2024-09-03 15:30:00,76.4,76.44,76.37,76.42,85563.0,74.2289,74.2678,74.1998,74.2483,85563.0
2024-09-03 15:35:00,76.44,76.44,76.12,76.16,111876.0,74.2678,74.2678,73.9569,73.9957,111876.0
2024-09-03 15:40:00,76.16,76.16,76.08,76.09,208547.0,73.9957,73.9957,73.918,73.9277,208547.0
2024-09-03 15:45:00,76.09,76.11,75.97,76.09,367245.0,73.9277,73.9472,73.8111,73.9277,367245.0
2024-09-03 15:50:00,76.09,76.16,75.99,76.1,441865.0,73.9277,73.9957,73.8306,73.9374,441865.0
2024-09-03 15:55:00,76.09,76.21,76.09,76.19,979125.0,73.9277,74.0443,73.9277,74.0249,979125.0
2024-09-04 09:30:00,76.55,76.89,76.45,76.88,492370.0,74.3747,74.705,74.2775,74.6953,492370.0
2024-09-04 09:35:00,76.89,77.15,76.89,77.06,429338.0,74.705,74.9576,74.705,74.8702,429338.0
2024-09-04 09:40:00,77.06,77.14,76.87,76.88,197870.0,74.8702,74.9479,74.6856,74.6953,197870.0
2024-09-04 09:45:00,76.88,76.99,76.81,76.97,220118.0,74.6953,74.8022,74.6273,74.7827,220118.0
2024-09-04 09:50:00,76.96,77.16,76.96,77.15,151822.0,74.773,74.9673,74.773,74.9576,151822.0
2024-09-04 09:55:00,77.14,77.32,77.1,77.29,141575.0,74.9479,75.1228,74.909,75.0936,141575.0
2024-09-04 10:00:00,77.29,77.41,77.2,77.25,517385.0,75.0936,75.2102,75.0062,75.0548,517385.0
2024-09-04 10:05:00,77.25,77.32,77.04,77.05,262528.0,75.0548,75.1228,74.8507,74.8604,262528.0
2024-09-04 10:10:00,77.06,77.06,76.91,76.94,125746.0,74.8702,74.8702,74.7244,74.7536,125746.0
2024-09-04 10:15:00,76.94,77.03,76.89,76.92,162970.0,74.7536,74.841,74.705,74.7341,162970.0
2024-09-04 10:20:00,76.92,76.99,76.9,76.98,169194.0,74.7341,74.8022,74.7147,74.7924,169194.0
2024-09-04 10:25:00,76.97,76.98,76.89,76.95,130211.0,74.7827,74.7924,74.705,74.7633,130211.0
2024-09-04 10:30:00,76.96,76.99,76.89,76.91,137935.0,74.773,74.8022,74.705,74.7244,137935.0
2024-09-04 10:35:00,76.91,76.96,76.87,76.89,78824.0,74.7244,74.773,74.6856,74.705,78824.0
2024-09-04 10:40:00,76.9,76.94,76.82,76.84,122625.0,74.7147,74.7536,74.637,74.6564,122625.0
2024-09-04 10:45:00,76.84,76.91,76.84,76.88,74533.0,74.6564,74.7244,74.6564,74.6953,74533.0
2024-09-04 10:50:00,76.88,76.93,76.85,76.93,63415.0,74.6953,74.7439,74.6661,74.7439,63415.0
2024-09-04 10:55:00,76.92,76.96,76.87,76.93,105398.0,74.7341,74.773,74.6856,74.7439,105398.0
2024-09-04 11:00:00,76.92,76.96,76.88,76.92,132273.0,74.7341,74.773,74.6953,74.7341,132273.0
2024-09-04 11:05:00,76.92,76.94,76.86,76.92,103272.0,74.7341,74.7536,74.6758,74.7341,103272.0
2024-09-04 11:10:00,76.92,76.97,76.86,76.88,103348.0,74.7341,74.7827,74.6758,74.6953,103348.0
2024-09-04 11:15:00,76.88,76.95,76.84,76.95,75286.0,74.6953,74.7633,74.6564,74.7633,75286.0
2024-09-04 11:20:00,76.95,77.0,76.9,76.98,154727.0,74.7633,74.8119,74.7147,74.7924,154727.0
2024-09-04 11:25:00,76.98,77.05,76.95,77.01,113313.0,74.7924,74.8604,74.7633,74.8216,113313.0
2024-09-04 11:30:00,77.01,77.01,76.9,76.94,114095.0,74.8216,74.8216,74.7147,74.7536,114095.0
2024-09-04 11:35:00,76.94,76.98,76.89,76.95,97261.0,74.7536,74.7924,74.705,74.7633,97261.0
2024-09-04 11:40:00,76.95,77.06,76.93,77.03,153576.0,74.7633,74.8702,74.7439,74.841,153576.0
2024-09-04 11:45:00,77.02,77.04,76.87,76.87,92127.0,74.8313,74.8507,74.6856,74.6856,92127.0
2024-09-04 11:50:00,76.88,76.92,76.86,76.87,103401.0,74.6953,74.7341,74.6758,74.6856,103401.0
2024-09-04 11:55:00,76.87,76.88,76.81,76.86,91427.0,74.6856,74.6953,74.6273,74.6758,91427.0
2024-09-04 12:00:00,76.85,76.86,76.78,76.8,79706.0,74.6661,74.6758,74.5981,74.6176,79706.0
2024-09-04 12:05:00,76.8,76.8,76.7,76.75,94319.0,74.6176,74.6176,74.5204,74.569,94319.0
2024-09-04 12:10:00,76.75,76.75,76.66,76.67,93912.0,74.569,74.569,74.4815,74.4912,93912.0
2024-09-04 12:15:00,76.67,76.76,76.66,76.72,166198.0,74.4912,74.5787,74.4815,74.5398,166198.0
2024-09-04 12:20:00,76.71,76.77,76.71,76.77,89914.0,74.5301,74.5884,74.5301,74.5884,89914.0
2024-09-04 12:25:00,76.76,76.8,76.73,76.77,112110.0,74.5787,74.6176,74.5495,74.5884,112110.0
2024-09-04 12:30:00,76.76,76.8,76.75,76.78,75068.0,74.5787,74.6176,74.569,74.5981,75068.0
2024-09-04 12:35:00,76.78,76.8,76.73,76.76,76472.0,74.5981,74.6176,74.5495,74.5787,76472.0
2024-09-04 12:40:00,76.76,76.78,76.69,76.7,81718.0,74.5787,74.5981,74.5107,74.5204,81718.0
2024-09-04 12:45:00,76.7,76.75,76.66,76.75,262825.0,74.5204,74.569,74.4815,74.569,262825.0
2024-09-04 12:50:00,76.75,76.82,76.73,76.81,154211.0,74.569,74.637,74.5495,74.6273,154211.0
2024-09-04 12:55:00,76.81,76.82,76.73,76.78,113894.0,74.6273,74.637,74.5495,74.5981,113894.0
2024-09-04 13:00:00,76.78,76.81,76.66,76.67,113397.0,74.5981,74.6273,74.4815,74.4912,113397.0
2024-09-04 13:05:00,76.67,76.71,76.65,76.7,94801.0,74.4912,74.5301,74.4718,74.5204,94801.0
2024-09-04 13:10:00,76.7,76.74,76.69,76.73,77132.0,74.5204,74.5593,74.5107,74.5495,77132.0
2024-09-04 13:15:00,76.72,76.73,76.66,76.7,69818.0,74.5398,74.5495,74.4815,74.5204,69818.0
2024-09-04 13:20:00,76.7,76.71,76.63,76.64,45192.0,74.5204,74.5301,74.4524,74.4621,45192.0
2024-09-04 13:25:00,76.64,76.65,76.59,76.63,97900.0,74.4621,74.4718,74.4135,74.4524,97900.0
2024-09-04 13:30:00,76.63,76.63,76.51,76.52,50957.0,74.4524,74.4524,74.3358,74.3455,50957.0
2024-09-04 13:35:00,76.52,76.55,76.45,76.55,93568.0,74.3455,74.3747,74.2775,74.3747,93568.0
2024-09-04 13:40:00,76.55,76.63,76.54,76.62,159994.0,74.3747,74.4524,74.3649,74.4427,159994.0
2024-09-04 13:45:00,76.62,76.63,76.55,76.56,84292.0,74.4427,74.4524,74.3747,74.3844,84292.0
2024-09-04 13:50:00,76.56,76.61,76.54,76.61,97995.0,74.3844,74.433,74.3649,74.433,97995.0
2024-09-04 13:55:00,76.6,76.63,76.58,76.61,72016.0,74.4232,74.4524,74.4038,74.433,72016.0
2024-09-04 14:00:00,76.6,76.64,76.55,76.64,112587.0,74.4232,74.4621,74.3747,74.4621,112587.0
2024-09-04 14:05:00,76.64,76.67,76.62,76.66,88936.0,74.4621,74.4912,74.4427,74.4815,88936.0
2024-09-04 14:10:00,76.66,76.69,76.62,76.69,126424.0,74.4815,74.5107,74.4427,74.5107,126424.0
2024-09-04 14:15:00,76.69,76.7,76.63,76.65,111907.0,74.5107,74.5204,74.4524,74.4718,111907.0
2024-09-04 14:20:00,76.65,76.68,76.61,76.64,88605.0,74.4718,74.501,74.433,74.4621,88605.0
2024-09-04 14:25:00,76.64,76.69,76.63,76.67,69789.0,74.4621,74.5107,74.4524,74.4912,69789.0
2024-09-04 14:30:00,76.67,76.72,76.66,76.68,118886.0,74.4912,74.5398,74.4815,74.501,118886.0
2024-09-04 14:35:00,76.68,76.73,76.66,76.7,111961.0,74.501,74.5495,74.4815,74.5204,111961.0
2024-09-04 14:40:00,76.7,76.75,76.69,76.73,97509.0,74.5204,74.569,74.5107,74.5495,97509.0
2024-09-04 14:45:00,76.72,76.85,76.72,76.84,89287.0,74.5398,74.6661,74.5398,74.6564,89287.0
2024-09-04 14:50:00,76.84,76.86,76.81,76.84,124492.0,74.6564,74.6758,74.6273,74.6564,124492.0
2024-09-04 14:55:00,76.84,76.86,76.79,76.84,81646.0,74.6564,74.6758,74.6078,74.6564,81646.0
2024-09-04 15:00:00,76.84,76.84,76.72,76.75,97158.0,74.6564,74.6564,74.5398,74.569,97158.0
2024-09-04 15:05:00,76.75,76.79,76.73,76.74,90809.0,74.569,74.6078,74.5495,74.5593,90809.0
2024-09-04 15:10:00,76.75,76.8,76.74,76.77,147698.0,74.569,74.6176,74.5593,74.5884,147698.0
2024-09-04 15:15:00,76.77,76.79,76.74,76.79,370782.0,74.5884,74.6078,74.5593,74.6078,370782.0
2024-09-04 15:20:00,76.79,76.84,76.78,76.83,259728.0,74.6078,74.6564,74.5981,74.6467,259728.0
2024-09-04 15:25:00,76.83,76.85,76.8,76.82,110504.0,74.6467,74.6661,74.6176,74.637,110504.0
2024-09-04 15:30:00,76.81,76.83,76.7,76.72,99021.0,74.6273,74.6467,74.5204,74.5398,99021.0
2024-09-04 15:35:00,76.72,76.78,76.71,76.72,134079.0,74.5398,74.5981,74.5301,74.5398,134079.0
2024-09-04 15:40:00,76.72,76.73,76.64,76.71,155639.0,74.5398,74.5495,74.4621,74.5301,155639.0
2024-09-04 15:45:00,76.71,76.78,76.7,76.77,179279.0,74.5301,74.5981,74.5204,74.5884,179279.0
2024-09-04 15:50:00,76.77,76.88,76.73,76.86,528337.0,74.5884,74.6953,74.5495,74.6758,528337.0
2024-09-04 15:55:00,76.85,76.92,76.81,76.83,886445.0,74.6661,74.7341,74.6273,74.6467,886445.0
2024-09-05 09:30:00,77.41,77.51,77.17,77.2,384162.0,75.2102,75.3074,74.977,75.0062,384162.0
2024-09-05 09:35:00,77.21,77.29,77.02,77.06,171745.0,75.0159,75.0936,74.8313,74.8702,171745.0
2024-09-05 09:40:00,77.08,77.25,77.05,77.18,142877.0,74.8896,75.0548,74.8604,74.9868,142877.0
2024-09-05 09:45:00,77.16,77.21,77.06,77.07,194015.0,74.9673,75.0159,74.8702,74.8799,194015.0
2024-09-05 09:50:00,77.07,77.19,77.06,77.15,98873.0,74.8799,74.9965,74.8702,74.9576,98873.0
2024-09-05 09:55:00,77.15,77.2,77.08,77.09,113061.0,74.9576,75.0062,74.8896,74.8993,113061.0
2024-09-05 10:00:00,77.09,77.11,76.88,77.0,206325.0,74.8993,74.9187,74.6953,74.8119,206325.0
2024-09-05 10:05:00,77.0,77.07,76.96,77.03,69466.0,74.8119,74.8799,74.773,74.841,69466.0
2024-09-05 10:10:00,77.02,77.05,76.92,77.0,83607.0,74.8313,74.8604,74.7341,74.8119,83607.0
2024-09-05 10:15:00,76.99,77.03,76.94,76.95,61126.0,74.8022,74.841,74.7536,74.7633,61126.0
2024-09-05 10:20:00,76.94,76.94,76.81,76.81,56999.0,74.7536,74.7536,74.6273,74.6273,56999.0
2024-09-05 10:25:00,76.81,76.92,76.8,76.86,85889.0,74.6273,74.7341,74.6176,74.6758,85889.0
2024-09-05 10:30:00,76.87,76.96,76.86,76.92,55561.0,74.6856,74.773,74.6758,74.7341,55561.0
2024-09-05 10:35:00,76.91,76.91,76.76,76.76,41308.0,74.7244,74.7244,74.5787,74.5787,41308.0
2024-09-05 10:40:00,76.76,76.79,76.69,76.71,88217.0,74.5787,74.6078,74.5107,74.5301,88217.0
2024-09-05 10:45:00,76.7,76.71,76.58,76.65,147798.0,74.5204,74.5301,74.4038,74.4718,147798.0
2024-09-05 10:50:00,76.65,76.71,76.59,76.62,175941.0,74.4718,74.5301,74.4135,74.4427,175941.0
2024-09-05 10:55:00,76.62,76.64,76.57,76.63,140955.0,74.4427,74.4621,74.3941,74.4524,140955.0
2024-09-05 11:00:00,76.62,76.66,76.55,76.59,66987.0,74.4427,74.4815,74.3747,74.4135,66987.0
2024-09-05 11:05:00,76.6,76.63,76.56,76.62,62928.0,74.4232,74.4524,74.3844,74.4427,62928.0
2024-09-05 11:10:00,76.62,76.62,76.48,76.51,64527.0,74.4427,74.4427,74.3066,74.3358,64527.0
2024-09-05 11:15:00,76.51,76.55,76.49,76.55,60027.0,74.3358,74.3747,74.3164,74.3747,60027.0
2024-09-05 11:20:00,76.56,76.59,76.52,76.55,63159.0,74.3844,74.4135,74.3455,74.3747,63159.0
2024-09-05 11:25:00,76.55,76.59,76.52,76.56,39019.0,74.3747,74.4135,74.3455,74.3844,39019.0
2024-09-05 11:30:00,76.56,76.61,76.53,76.55,55942.0,74.3844,74.433,74.3552,74.3747,55942.0
2024-09-05 11:35:00,76.55,76.58,76.45,76.46,66708.0,74.3747,74.4038,74.2775,74.2872,66708.0
2024-09-05 11:40:00,76.46,76.49,76.44,76.48,28930.0,74.2872,74.3164,74.2678,74.3066,28930.0
2024-09-05 11:45:00,76.48,76.58,76.48,76.54,46391.0,74.3066,74.4038,74.3066,74.3649,46391.0
2024-09-05 11:50:00,76.54,76.57,76.5,76.53,45839.0,74.3649,74.3941,74.3261,74.3552,45839.0
2024-09-05 11:55:00,76.53,76.54,76.48,76.49,51939.0,74.3552,74.3649,74.3066,74.3164,51939.0
2024-09-05 12:00:00,76.5,76.54,76.48,76.51,98028.0,74.3261,74.3649,74.3066,74.3358,98028.0
2024-09-05 12:05:00,76.51,76.53,76.48,76.5,41463.0,74.3358,74.3552,74.3066,74.3261,41463.0
2024-09-05 12:10:00,76.5,76.52,76.43,76.48,41851.0,74.3261,74.3455,74.2581,74.3066,41851.0
2024-09-05 12:15:00,76.48,76.49,76.41,76.44,25148.0,74.3066,74.3164,74.2386,74.2678,25148.0
2024-09-05 12:20:00,76.44,76.47,76.43,76.47,33216.0,74.2678,74.2969,74.2581,74.2969,33216.0
2024-09-05 12:25:00,76.47,76.54,76.46,76.54,84129.0,74.2969,74.3649,74.2872,74.3649,84129.0
2024-09-05 12:30:00,76.53,76.58,76.53,76.56,80729.0,74.3552,74.4038,74.3552,74.3844,80729.0
2024-09-05 12:35:00,76.55,76.57,76.52,76.55,12900.0,74.3747,74.3941,74.3455,74.3747,12900.0
2024-09-05 12:40:00,76.56,76.6,76.55,76.6,29678.0,74.3844,74.4232,74.3747,74.4232,29678.0
2024-09-05 12:45:00,76.59,76.66,76.57,76.64,51607.0,74.4135,74.4815,74.3941,74.4621,51607.0
2024-09-05 12:50:00,76.63,76.68,76.63,76.65,48492.0,74.4524,74.501,74.4524,74.4718,48492.0
2024-09-05 12:55:00,76.63,76.7,76.62,76.65,42220.0,74.4524,74.5204,74.4427,74.4718,42220.0
2024-09-05 13:00:00,76.65,76.67,76.61,76.61,34123.0,74.4718,74.4912,74.433,74.433,34123.0
2024-09-05 13:05:00,76.61,76.62,76.53,76.56,71649.0,74.433,74.4427,74.3552,74.3844,71649.0
2024-09-05 13:10:00,76.55,76.57,76.53,76.54,25845.0,74.3747,74.3941,74.3552,74.3649,25845.0
2024-09-05 13:15:00,76.55,76.59,76.5,76.57,21109.0,74.3747,74.4135,74.3261,74.3941,21109.0
2024-09-05 13:20:00,76.57,76.58,76.54,76.57,31139.0,74.3941,74.4038,74.3649,74.3941,31139.0
2024-09-05 13:25:00,76.57,76.61,76.54,76.56,18484.0,74.3941,74.433,74.3649,74.3844,18484.0
2024-09-05 13:30:00,76.55,76.56,76.51,76.54,19270.0,74.3747,74.3844,74.3358,74.3649,19270.0
2024-09-05 13:35:00,76.55,76.63,76.54,76.61,23800.0,74.3747,74.4524,74.3649,74.433,23800.0
2024-09-05 13:40:00,76.61,76.65,76.58,76.65,35149.0,74.433,74.4718,74.4038,74.4718,35149.0
2024-09-05 13:45:00,76.65,76.74,76.64,76.67,34231.0,74.4718,74.5593,74.4621,74.4912,34231.0
2024-09-05 13:50:00,76.68,76.71,76.63,76.65,30831.0,74.501,74.5301,74.4524,74.4718,30831.0
2024-09-05 13:55:00,76.65,76.74,76.64,76.72,38455.0,74.4718,74.5593,74.4621,74.5398,38455.0
2024-09-05 14:00:00,76.72,76.74,76.69,76.73,57609.0,74.5398,74.5593,74.5107,74.5495,57609.0
2024-09-05 14:05:00,76.73,76.77,76.73,76.75,37735.0,74.5495,74.5884,74.5495,74.569,37735.0
2024-09-05 14:10:00,76.75,76.76,76.71,76.73,48663.0,74.569,74.5787,74.5301,74.5495,48663.0
2024-09-05 14:15:00,76.72,76.74,76.71,76.73,65896.0,74.5398,74.5593,74.5301,74.5495,65896.0
2024-09-05 14:20:00,76.73,76.74,76.7,76.7,27978.0,74.5495,74.5593,74.5204,74.5204,27978.0
2024-09-05 14:25:00,76.7,76.72,76.62,76.62,152126.0,74.5204,74.5398,74.4427,74.4427,152126.0
2024-09-05 14:30:00,76.62,76.7,76.61,76.69,109438.0,74.4427,74.5204,74.433,74.5107,109438.0
2024-09-05 14:35:00,76.69,76.73,76.68,76.7,31433.0,74.5107,74.5495,74.501,74.5204,31433.0
2024-09-05 14:40:00,76.71,76.72,76.66,76.67,33726.0,74.5301,74.5398,74.4815,74.4912,33726.0
2024-09-05 14:45:00,76.67,76.7,76.66,76.7,35017.0,74.4912,74.5204,74.4815,74.5204,35017.0
2024-09-05 14:50:00,76.7,76.7,76.65,76.66,56838.0,74.5204,74.5204,74.4718,74.4815,56838.0
2024-09-05 14:55:00,76.65,76.66,76.6,76.62,39827.0,74.4718,74.4815,74.4232,74.4427,39827.0
2024-09-05 15:00:00,76.61,76.66,76.58,76.64,32671.0,74.433,74.4815,74.4038,74.4621,32671.0
2024-09-05 15:05:00,76.63,76.64,76.61,76.64,27953.0,74.4524,74.4621,74.433,74.4621,27953.0
2024-09-05 15:10:00,76.65,76.67,76.61,76.62,47600.0,74.4718,74.4912,74.433,74.4427,47600.0
2024-09-05 15:15:00,76.63,76.63,76.55,76.56,172802.0,74.4524,74.4524,74.3747,74.3844,172802.0
2024-09-05 15:20:00,76.56,76.56,76.51,76.53,45203.0,74.3844,74.3844,74.3358,74.3552,45203.0
2024-09-05 15:25:00,76.53,76.57,76.51,76.56,38896.0,74.3552,74.3941,74.3358,74.3844,38896.0
2024-09-05 15:30:00,76.56,76.66,76.56,76.65,72310.0,74.3844,74.4815,74.3844,74.4718,72310.0
2024-09-05 15:35:00,76.65,76.7,76.64,76.65,157270.0,74.4718,74.5204,74.4621,74.4718,157270.0
2024-09-05 15:40:00,76.63,76.63,76.57,76.6,88522.0,74.4524,74.4524,74.3941,74.4232,88522.0
2024-09-05 15:45:00,76.59,76.63,76.54,76.59,74930.0,74.4135,74.4524,74.3649,74.4135,74930.0
2024-09-05 15:50:00,76.6,76.61,76.48,76.55,322316.0,74.4232,74.433,74.3066,74.3747,322316.0
2024-09-05 15:55:00,76.55,76.63,76.53,76.62,697212.0,74.3747,74.4524,74.3552,74.4427,697212.0
2024-09-06 09:30:00,76.81,76.97,76.75,76.93,419047.0,74.6273,74.7827,74.569,74.7439,419047.0
2024-09-06 09:35:00,76.92,76.92,76.77,76.81,130857.0,74.7341,74.7341,74.5884,74.6273,130857.0
2024-09-06 09:40:00,76.81,76.88,76.7,76.73,133677.0,74.6273,74.6953,74.5204,74.5495,133677.0
2024-09-06 09:45:00,76.73,76.82,76.69,76.7,128054.0,74.5495,74.637,74.5107,74.5204,128054.0
2024-09-06 09:50:00,76.69,76.73,76.62,76.67,113451.0,74.5107,74.5495,74.4427,74.4912,113451.0
2024-09-06 09:55:00,76.67,76.71,76.54,76.62,62698.0,74.4912,74.5301,74.3649,74.4427,62698.0
2024-09-06 10:00:00,76.62,76.7,76.54,76.55,101130.0,74.4427,74.5204,74.3649,74.3747,101130.0
2024-09-06 10:05:00,76.55,76.58,76.39,76.42,114926.0,74.3747,74.4038,74.2192,74.2483,114926.0
2024-09-06 10:10:00,76.42,76.52,76.4,76.48,63953.0,74.2483,74.3455,74.2289,74.3066,63953.0
2024-09-06 10:15:00,76.49,76.52,76.35,76.41,38264.0,74.3164,74.3455,74.1803,74.2386,38264.0
2024-09-06 10:20:00,76.41,76.49,76.39,76.44,42004.0,74.2386,74.3164,74.2192,74.2678,42004.0
2024-09-06 10:25:00,76.45,76.5,76.38,76.46,72287.0,74.2775,74.3261,74.2095,74.2872,72287.0
2024-09-06 10:30:00,76.48,76.48,76.42,76.46,92493.0,74.3066,74.3066,74.2483,74.2872,92493.0
2024-09-06 10:35:00,76.48,76.49,76.37,76.42,107591.0,74.3066,74.3164,74.1998,74.2483,107591.0
2024-09-06 10:40:00,76.45,76.53,76.41,76.45,113129.0,74.2775,74.3552,74.2386,74.2775,113129.0
2024-09-06 10:45:00,76.45,76.47,76.39,76.47,49704.0,74.2775,74.2969,74.2192,74.2969,49704.0
2024-09-06 10:50:00,76.46,76.47,76.26,76.28,101956.0,74.2872,74.2969,74.0929,74.1123,101956.0
2024-09-06 10:55:00,76.28,76.37,76.27,76.33,142307.0,74.1123,74.1998,74.1026,74.1609,142307.0
2024-09-06 11:00:00,76.35,76.71,76.35,76.65,423891.0,74.1803,74.5301,74.1803,74.4718,423891.0
2024-09-06 11:05:00,76.66,76.66,76.38,76.38,90801.0,74.4815,74.4815,74.2095,74.2095,90801.0
2024-09-06 11:10:00,76.4,76.48,76.33,76.4,96567.0,74.2289,74.3066,74.1609,74.2289,96567.0
2024-09-06 11:15:00,76.4,76.42,76.35,76.39,80781.0,74.2289,74.2483,74.1803,74.2192,80781.0
2024-09-06 11:20:00,76.4,76.45,76.38,76.43,81051.0,74.2289,74.2775,74.2095,74.2581,81051.0
2024-09-06 11:25:00,76.42,76.49,76.39,76.42,117542.0,74.2483,74.3164,74.2192,74.2483,117542.0
2024-09-06 11:30:00,76.41,76.51,76.37,76.47,158155.0,74.2386,74.3358,74.1998,74.2969,158155.0
2024-09-06 11:35:00,76.47,76.47,76.42,76.46,47248.0,74.2969,74.2969,74.2483,74.2872,47248.0
2024-09-06 11:40:00,76.45,76.46,76.38,76.39,42598.0,74.2775,74.2872,74.2095,74.2192,42598.0
2024-09-06 11:45:00,76.39,76.39,76.31,76.35,30056.0,74.2192,74.2192,74.1415,74.1803,30056.0
2024-09-06 11:50:00,76.34,76.35,76.25,76.29,31127.0,74.1706,74.1803,74.0832,74.122,31127.0
2024-09-06 11:55:00,76.29,76.36,76.29,76.34,27107.0,74.122,74.1901,74.122,74.1706,27107.0
2024-09-06 12:00:00,76.32,76.38,76.31,76.37,63964.0,74.1512,74.2095,74.1415,74.1998,63964.0
2024-09-06 12:05:00,76.37,76.37,76.32,76.34,31871.0,74.1998,74.1998,74.1512,74.1706,31871.0
2024-09-06 12:10:00,76.35,76.37,76.3,76.31,27706.0,74.1803,74.1998,74.1318,74.1415,27706.0
2024-09-06 12:15:00,76.31,76.31,76.21,76.23,51437.0,74.1415,74.1415,74.0443,74.0637,51437.0
2024-09-06 12:20:00,76.22,76.29,76.21,76.24,46798.0,74.054,74.122,74.0443,74.0735,46798.0
2024-09-06 12:25:00,76.25,76.27,76.23,76.26,30911.0,74.0832,74.1026,74.0637,74.0929,30911.0
2024-09-06 12:30:00,76.26,76.3,76.25,76.3,119101.0,74.0929,74.1318,74.0832,74.1318,119101.0
2024-09-06 12:35:00,76.29,76.32,76.23,76.23,27798.0,74.122,74.1512,74.0637,74.0637,27798.0
2024-09-06 12:40:00,76.23,76.29,76.23,76.28,27368.0,74.0637,74.122,74.0637,74.1123,27368.0
2024-09-06 12:45:00,76.27,76.28,76.16,76.2,45849.0,74.1026,74.1123,73.9957,74.0346,45849.0
2024-09-06 12:50:00,76.2,76.23,76.17,76.2,36938.0,74.0346,74.0637,74.0055,74.0346,36938.0
2024-09-06 12:55:00,76.21,76.23,76.16,76.22,85031.0,74.0443,74.0637,73.9957,74.054,85031.0
2024-09-06 13:00:00,76.23,76.24,76.17,76.2,41597.0,74.0637,74.0735,74.0055,74.0346,41597.0
2024-09-06 13:05:00,76.19,76.19,76.11,76.15,42176.0,74.0249,74.0249,73.9472,73.986,42176.0
2024-09-06 13:10:00,76.15,76.2,76.14,76.15,45561.0,73.986,74.0346,73.9763,73.986,45561.0
2024-09-06 13:15:00,76.16,76.18,76.14,76.14,38368.0,73.9957,74.0152,73.9763,73.9763,38368.0
2024-09-06 13:20:00,76.14,76.25,76.12,76.25,47074.0,73.9763,74.0832,73.9569,74.0832,47074.0
2024-09-06 13:25:00,76.25,76.25,76.16,76.17,42675.0,74.0832,74.0832,73.9957,74.0055,42675.0
2024-09-06 13:30:00,76.17,76.2,76.14,76.19,41459.0,74.0055,74.0346,73.9763,74.0249,41459.0
2024-09-06 13:35:00,76.2,76.23,76.16,76.22,38657.0,74.0346,74.0637,73.9957,74.054,38657.0
2024-09-06 13:40:00,76.22,76.23,76.19,76.23,27665.0,74.054,74.0637,74.0249,74.0637,27665.0
2024-09-06 13:45:00,76.23,76.25,76.2,76.22,29734.0,74.0637,74.0832,74.0346,74.054,29734.0
2024-09-06 13:50:00,76.21,76.26,76.2,76.24,35638.0,74.0443,74.0929,74.0346,74.0735,35638.0
2024-09-06 13:55:00,76.23,76.32,76.23,76.27,53679.0,74.0637,74.1512,74.0637,74.1026,53679.0
2024-09-06 14:00:00,76.27,76.28,76.12,76.13,51189.0,74.1026,74.1123,73.9569,73.9666,51189.0
2024-09-06 14:05:00,76.13,76.19,76.12,76.17,40490.0,73.9666,74.0249,73.9569,74.0055,40490.0
2024-09-06 14:10:00,76.16,76.17,76.05,76.08,61713.0,73.9957,74.0055,73.8889,73.918,61713.0
2024-09-06 14:15:00,76.08,76.11,76.07,76.1,81398.0,73.918,73.9472,73.9083,73.9374,81398.0
2024-09-06 14:20:00,76.1,76.14,76.06,76.08,58361.0,73.9374,73.9763,73.8986,73.918,58361.0
2024-09-06 14:25:00,76.08,76.12,76.08,76.11,62449.0,73.918,73.9569,73.918,73.9472,62449.0
2024-09-06 14:30:00,76.11,76.14,76.07,76.09,69168.0,73.9472,73.9763,73.9083,73.9277,69168.0
2024-09-06 14:35:00,76.09,76.11,76.05,76.11,41001.0,73.9277,73.9472,73.8889,73.9472,41001.0
2024-09-06 14:40:00,76.11,76.14,76.08,76.1,22119.0,73.9472,73.9763,73.918,73.9374,22119.0
2024-09-06 14:45:00,76.11,76.11,76.05,76.09,47944.0,73.9472,73.9472,73.8889,73.9277,47944.0
2024-09-06 14:50:00,76.09,76.12,76.04,76.11,46389.0,73.9277,73.9569,73.8791,73.9472,46389.0
2024-09-06 14:55:00,76.11,76.14,76.09,76.12,65472.0,73.9472,73.9763,73.9277,73.9569,65472.0
2024-09-06 15:00:00,76.12,76.16,76.1,76.16,60297.0,73.9569,73.9957,73.9374,73.9957,60297.0
2024-09-06 15:05:00,76.15,76.16,76.12,76.14,78844.0,73.986,73.9957,73.9569,73.9763,78844.0
2024-09-06 15:10:00,76.14,76.18,76.13,76.17,57759.0,73.9763,74.0152,73.9666,74.0055,57759.0
2024-09-06 15:15:00,76.18,76.2,76.16,76.17,48350.0,74.0152,74.0346,73.9957,74.0055,48350.0
2024-09-06 15:20:00,76.17,76.24,76.16,76.23,104794.0,74.0055,74.0735,73.9957,74.0637,104794.0
2024-09-06 15:25:00,76.23,76.25,76.18,76.23,122786.0,74.0637,74.0832,74.0152,74.0637,122786.0
2024-09-06 15:30:00,76.23,76.23,76.03,76.03,91899.0,74.0637,74.0637,73.8694,73.8694,91899.0
2024-09-06 15:35:00,76.03,76.06,75.99,76.0,138882.0,73.8694,73.8986,73.8306,73.8403,138882.0
2024-09-06 15:40:00,76.01,76.02,75.95,75.96,114635.0,73.85,73.8597,73.7917,73.8014,114635.0
2024-09-06 15:45:00,75.97,76.08,75.96,76.07,264916.0,73.8111,73.918,73.8014,73.9083,264916.0
2024-09-06 15:50:00,76.07,76.09,75.91,75.95,546349.0,73.9083,73.9277,73.7528,73.7917,546349.0
2024-09-06 15:55:00,75.95,75.97,75.9,75.94,1180972.0,73.7917,73.8111,73.7431,73.782,1180972.0
2024-09-09 09:30:00,76.24,76.24,75.93,76.17,370839.0,74.0735,74.0735,73.7723,74.0055,370839.0
2024-09-09 09:35:00,76.17,76.22,75.98,76.01,123019.0,74.0055,74.054,73.8209,73.85,123019.0
2024-09-09 09:40:00,76.02,76.07,75.81,75.88,145262.0,73.8597,73.9083,73.6557,73.7237,145262.0
2024-09-09 09:45:00,75.87,75.96,75.81,75.92,137537.0,73.714,73.8014,73.6557,73.7626,137537.0
2024-09-09 09:50:00,75.92,75.97,75.87,75.95,96846.0,73.7626,73.8111,73.714,73.7917,96846.0
2024-09-09 09:55:00,75.95,75.97,75.87,75.87,34273.0,73.7917,73.8111,73.714,73.714,34273.0
2024-09-09 10:00:00,75.87,75.94,75.8,75.86,52413.0,73.714,73.782,73.646,73.7043,52413.0
2024-09-09 10:05:00,75.87,75.93,75.85,75.9,50994.0,73.714,73.7723,73.6945,73.7431,50994.0
2024-09-09 10:10:00,75.9,75.93,75.82,75.9,52722.0,73.7431,73.7723,73.6654,73.7431,52722.0
2024-09-09 10:15:00,75.9,76.02,75.9,75.99,102446.0,73.7431,73.8597,73.7431,73.8306,102446.0
2024-09-09 10:20:00,75.99,76.07,75.95,75.96,47346.0,73.8306,73.9083,73.7917,73.8014,47346.0
2024-09-09 10:25:00,75.97,76.0,75.89,75.9,173423.0,73.8111,73.8403,73.7334,73.7431,173423.0
2024-09-09 10:30:00,75.91,76.0,75.89,75.96,89285.0,73.7528,73.8403,73.7334,73.8014,89285.0
2024-09-09 10:35:00,75.95,76.12,75.94,76.1,47926.0,73.7917,73.9569,73.782,73.9374,47926.0
2024-09-09 10:40:00,76.11,76.16,76.09,76.15,51673.0,73.9472,73.9957,73.9277,73.986,51673.0
2024-09-09 10:45:00,76.15,76.3,76.14,76.28,66500.0,73.986,74.1318,73.9763,74.1123,66500.0
2024-09-09 10:50:00,76.29,76.33,76.25,76.3,52356.0,74.122,74.1609,74.0832,74.1318,52356.0
2024-09-09 10:55:00,76.3,76.36,76.28,76.31,119047.0,74.1318,74.1901,74.1123,74.1415,119047.0
2024-09-09 11:00:00,76.31,76.32,76.21,76.22,90099.0,74.1415,74.1512,74.0443,74.054,90099.0
2024-09-09 11:05:00,76.21,76.29,76.2,76.22,47974.0,74.0443,74.122,74.0346,74.054,47974.0
2024-09-09 11:10:00,76.22,76.25,76.13,76.15,32740.0,74.054,74.0832,73.9666,73.986,32740.0
2024-09-09 11:15:00,76.16,76.16,76.08,76.11,33642.0,73.9957,73.9957,73.918,73.9472,33642.0
2024-09-09 11:20:00,76.12,76.26,76.11,76.24,57901.0,73.9569,74.0929,73.9472,74.0735,57901.0
2024-09-09 11:25:00,76.23,76.29,76.21,76.28,69975.0,74.0637,74.122,74.0443,74.1123,69975.0
2024-09-09 11:30:00,76.29,76.38,76.28,76.33,71072.0,74.122,74.2095,74.1123,74.1609,71072.0
2024-09-09 11:35:00,76.34,76.45,76.3,76.45,30483.0,74.1706,74.2775,74.1318,74.2775,30483.0
2024-09-09 11:40:00,76.45,76.46,76.39,76.43,27839.0,74.2775,74.2872,74.2192,74.2581,27839.0
2024-09-09 11:45:00,76.44,76.51,76.43,76.5,47490.0,74.2678,74.3358,74.2581,74.3261,47490.0
2024-09-09 11:50:00,76.49,76.52,76.42,76.42,29860.0,74.3164,74.3455,74.2483,74.2483,29860.0
2024-09-09 11:55:00,76.42,76.42,76.29,76.3,58084.0,74.2483,74.2483,74.122,74.1318,58084.0
2024-09-09 12:00:00,76.3,76.34,76.28,76.31,52829.0,74.1318,74.1706,74.1123,74.1415,52829.0
2024-09-09 12:05:00,76.31,76.36,76.3,76.34,59781.0,74.1415,74.1901,74.1318,74.1706,59781.0
2024-09-09 12:10:00,76.34,76.36,76.32,76.34,27837.0,74.1706,74.1901,74.1512,74.1706,27837.0
2024-09-09 12:15:00,76.35,76.4,76.34,76.37,75356.0,74.1803,74.2289,74.1706,74.1998,75356.0
2024-09-09 12:20:00,76.36,76.37,76.3,76.34,46896.0,74.1901,74.1998,74.1318,74.1706,46896.0
2024-09-09 12:25:00,76.34,76.4,76.33,76.4,96720.0,74.1706,74.2289,74.1609,74.2289,96720.0
2024-09-09 12:30:00,76.39,76.43,76.39,76.42,35366.0,74.2192,74.2581,74.2192,74.2483,35366.0
2024-09-09 12:35:00,76.42,76.49,76.42,76.49,30434.0,74.2483,74.3164,74.2483,74.3164,30434.0
2024-09-09 12:40:00,76.5,76.5,76.46,76.5,24116.0,74.3261,74.3261,74.2872,74.3261,24116.0
2024-09-09 12:45:00,76.5,76.52,76.48,76.48,25350.0,74.3261,74.3455,74.3066,74.3066,25350.0
2024-09-09 12:50:00,76.48,76.51,76.47,76.51,19640.0,74.3066,74.3358,74.2969,74.3358,19640.0
2024-09-09 12:55:00,76.51,76.53,76.49,76.49,26617.0,74.3358,74.3552,74.3164,74.3164,26617.0
2024-09-09 13:00:00,76.48,76.51,76.47,76.48,27633.0,74.3066,74.3358,74.2969,74.3066,27633.0
2024-09-09 13:05:00,76.47,76.49,76.45,76.47,29640.0,74.2969,74.3164,74.2775,74.2969,29640.0
2024-09-09 13:10:00,76.48,76.49,76.42,76.44,50658.0,74.3066,74.3164,74.2483,74.2678,50658.0
2024-09-09 13:15:00,76.43,76.46,76.42,76.46,42411.0,74.2581,74.2872,74.2483,74.2872,42411.0
2024-09-09 13:20:00,76.45,76.46,76.4,76.41,40244.0,74.2775,74.2872,74.2289,74.2386,40244.0
2024-09-09 13:25:00,76.42,76.47,76.41,76.45,32468.0,74.2483,74.2969,74.2386,74.2775,32468.0
2024-09-09 13:30:00,76.45,76.47,76.41,76.46,47262.0,74.2775,74.2969,74.2386,74.2872,47262.0
2024-09-09 13:35:00,76.47,76.52,76.46,76.5,174535.0,74.2969,74.3455,74.2872,74.3261,174535.0
2024-09-09 13:40:00,76.51,76.51,76.42,76.42,53145.0,74.3358,74.3358,74.2483,74.2483,53145.0
2024-09-09 13:45:00,76.42,76.46,76.42,76.44,21499.0,74.2483,74.2872,74.2483,74.2678,21499.0
2024-09-09 13:50:00,76.45,76.45,76.38,76.41,39895.0,74.2775,74.2775,74.2095,74.2386,39895.0
2024-09-09 13:55:00,76.41,76.45,76.38,76.39,38915.0,74.2386,74.2775,74.2095,74.2192,38915.0
2024-09-09 14:00:00,76.39,76.45,76.38,76.45,25335.0,74.2192,74.2775,74.2095,74.2775,25335.0
2024-09-09 14:05:00,76.45,76.48,76.4,76.42,48052.0,74.2775,74.3066,74.2289,74.2483,48052.0
2024-09-09 14:10:00,76.42,76.49,76.41,76.47,45389.0,74.2483,74.3164,74.2386,74.2969,45389.0
2024-09-09 14:15:00,76.47,76.49,76.43,76.45,96129.0,74.2969,74.3164,74.2581,74.2775,96129.0
2024-09-09 14:20:00,76.45,76.52,76.45,76.51,27703.0,74.2775,74.3455,74.2775,74.3358,27703.0
2024-09-09 14:25:00,76.52,76.56,76.51,76.53,29439.0,74.3455,74.3844,74.3358,74.3552,29439.0
2024-09-09 14:30:00,76.53,76.56,76.5,76.52,60017.0,74.3552,74.3844,74.3261,74.3455,60017.0
2024-09-09 14:35:00,76.51,76.53,76.45,76.48,36071.0,74.3358,74.3552,74.2775,74.3066,36071.0
2024-09-09 14:40:00,76.47,76.57,76.46,76.57,51976.0,74.2969,74.3941,74.2872,74.3941,51976.0
2024-09-09 14:45:00,76.57,76.58,76.53,76.56,38176.0,74.3941,74.4038,74.3552,74.3844,38176.0
2024-09-09 14:50:00,76.56,76.58,76.51,76.53,34138.0,74.3844,74.4038,74.3358,74.3552,34138.0
2024-09-09 14:55:00,76.53,76.56,76.5,76.52,26806.0,74.3552,74.3844,74.3261,74.3455,26806.0
2024-09-09 15:00:00,76.52,76.53,76.49,76.5,38644.0,74.3455,74.3552,74.3164,74.3261,38644.0
2024-09-09 15:05:00,76.51,76.56,76.5,76.54,34528.0,74.3358,74.3844,74.3261,74.3649,34528.0
2024-09-09 15:10:00,76.54,76.55,76.46,76.49,40950.0,74.3649,74.3747,74.2872,74.3164,40950.0
2024-09-09 15:15:00,76.49,76.55,76.48,76.53,54259.0,74.3164,74.3747,74.3066,74.3552,54259.0
2024-09-09 15:20:00,76.53,76.53,76.49,76.53,135726.0,74.3552,74.3552,74.3164,74.3552,135726.0
2024-09-09 15:25:00,76.52,76.55,76.49,76.54,70094.0,74.3455,74.3747,74.3164,74.3649,70094.0
2024-09-09 15:30:00,76.54,76.57,76.51,76.55,80977.0,74.3649,74.3941,74.3358,74.3747,80977.0
2024-09-09 15:35:00,76.54,76.61,76.52,76.58,66891.0,74.3649,74.433,74.3455,74.4038,66891.0
2024-09-09 15:40:00,76.57,76.57,76.5,76.51,57655.0,74.3941,74.3941,74.3261,74.3358,57655.0
2024-09-09 15:45:00,76.5,76.54,76.44,76.49,82667.0,74.3261,74.3649,74.2678,74.3164,82667.0
2024-09-09 15:50:00,76.49,76.54,76.44,76.53,218090.0,74.3164,74.3649,74.2678,74.3552,218090.0
2024-09-09 15:55:00,76.53,76.69,76.49,76.67,703881.0,74.3552,74.5107,74.3164,74.4912,703881.0
2024-09-10 09:30:00,76.82,76.93,76.78,76.81,199747.0,74.637,74.7439,74.5981,74.6273,199747.0
2024-09-10 09:35:00,76.79,76.96,76.73,76.96,123892.0,74.6078,74.773,74.5495,74.773,123892.0
2024-09-10 09:40:00,76.97,77.04,76.93,76.95,810557.0,74.7827,74.8507,74.7439,74.7633,810557.0
2024-09-10 09:45:00,76.96,77.08,76.96,77.03,239326.0,74.773,74.8896,74.773,74.841,239326.0
2024-09-10 09:50:00,77.03,77.14,76.99,76.99,148515.0,74.841,74.9479,74.8022,74.8022,148515.0
2024-09-10 09:55:00,77.0,77.09,76.93,77.06,236295.0,74.8119,74.8993,74.7439,74.8702,236295.0
2024-09-10 10:00:00,77.06,77.11,76.97,77.08,206175.0,74.8702,74.9187,74.7827,74.8896,206175.0
2024-09-10 10:05:00,77.09,77.11,77.01,77.09,149002.0,74.8993,74.9187,74.8216,74.8993,149002.0
2024-09-10 10:10:00,77.09,77.19,77.03,77.05,109803.0,74.8993,74.9965,74.841,74.8604,109803.0
2024-09-10 10:15:00,77.05,77.12,77.01,77.09,115470.0,74.8604,74.9285,74.8216,74.8993,115470.0
2024-09-10 10:20:00,77.09,77.09,76.96,76.96,205714.0,74.8993,74.8993,74.773,74.773,205714.0
2024-09-10 10:25:00,76.97,77.07,76.94,77.05,69760.0,74.7827,74.8799,74.7536,74.8604,69760.0
2024-09-10 10:30:00,77.04,77.09,77.03,77.05,63918.0,74.8507,74.8993,74.841,74.8604,63918.0
2024-09-10 10:35:00,77.03,77.21,77.03,77.2,81104.0,74.841,75.0159,74.841,75.0062,81104.0
2024-09-10 10:40:00,77.2,77.25,77.17,77.22,85978.0,75.0062,75.0548,74.977,75.0256,85978.0
2024-09-10 10:45:00,77.23,77.23,77.15,77.19,46188.0,75.0353,75.0353,74.9576,74.9965,46188.0
2024-09-10 10:50:00,77.19,77.21,77.16,77.17,38720.0,74.9965,75.0159,74.9673,74.977,38720.0
2024-09-10 10:55:00,77.18,77.18,77.09,77.15,42531.0,74.9868,74.9868,74.8993,74.9576,42531.0
2024-09-10 11:00:00,77.14,77.21,77.08,77.2,126493.0,74.9479,75.0159,74.8896,75.0062,126493.0
2024-09-10 11:05:00,77.19,77.3,77.17,77.28,255533.0,74.9965,75.1033,74.977,75.0839,255533.0
2024-09-10 11:10:00,77.28,77.37,77.27,77.33,338561.0,75.0839,75.1714,75.0742,75.1325,338561.0
2024-09-10 11:15:00,77.33,77.34,77.21,77.28,200960.0,75.1325,75.1422,75.0159,75.0839,200960.0
2024-09-10 11:20:00,77.29,77.3,77.2,77.26,108500.0,75.0936,75.1033,75.0062,75.0645,108500.0
2024-09-10 11:25:00,77.26,77.3,77.26,77.28,72079.0,75.0645,75.1033,75.0645,75.0839,72079.0
2024-09-10 11:30:00,77.28,77.29,77.2,77.21,120403.0,75.0839,75.0936,75.0062,75.0159,120403.0
2024-09-10 11:35:00,77.21,77.23,77.16,77.18,92956.0,75.0159,75.0353,74.9673,74.9868,92956.0
2024-09-10 11:40:00,77.18,77.22,77.16,77.18,79139.0,74.9868,75.0256,74.9673,74.9868,79139.0
2024-09-10 11:45:00,77.17,77.2,77.14,77.18,63888.0,74.977,75.0062,74.9479,74.9868,63888.0
2024-09-10 11:50:00,77.17,77.2,77.13,77.19,87685.0,74.977,75.0062,74.9382,74.9965,87685.0
2024-09-10 11:55:00,77.19,77.21,77.15,77.17,90519.0,74.9965,75.0159,74.9576,74.977,90519.0
2024-09-10 12:00:00,77.16,77.21,77.12,77.15,72588.0,74.9673,75.0159,74.9285,74.9576,72588.0
2024-09-10 12:05:00,77.15,77.15,77.07,77.13,144210.0,74.9576,74.9576,74.8799,74.9382,144210.0
2024-09-10 12:10:00,77.14,77.2,77.13,77.17,105991.0,74.9479,75.0062,74.9382,74.977,105991.0
2024-09-10 12:15:00,77.17,77.21,77.15,77.2,108610.0,74.977,75.0159,74.9576,75.0062,108610.0
2024-09-10 12:20:00,77.21,77.26,77.19,77.25,113412.0,75.0159,75.0645,74.9965,75.0548,113412.0
2024-09-10 12:25:00,77.25,77.27,77.21,77.23,108988.0,75.0548,75.0742,75.0159,75.0353,108988.0
2024-09-10 12:30:00,77.23,77.28,77.22,77.28,80588.0,75.0353,75.0839,75.0256,75.0839,80588.0
2024-09-10 12:35:00,77.28,77.33,77.2,77.2,68946.0,75.0839,75.1325,75.0062,75.0062,68946.0
2024-09-10 12:40:00,77.21,77.21,77.13,77.17,70413.0,75.0159,75.0159,74.9382,74.977,70413.0
2024-09-10 12:45:00,77.16,77.19,77.13,77.16,62050.0,74.9673,74.9965,74.9382,74.9673,62050.0
2024-09-10 12:50:00,77.16,77.23,77.14,77.23,96660.0,74.9673,75.0353,74.9479,75.0353,96660.0
2024-09-10 12:55:00,77.23,77.24,77.15,77.15,62968.0,75.0353,75.045,74.9576,74.9576,62968.0
2024-09-10 13:00:00,77.15,77.18,77.12,77.15,57001.0,74.9576,74.9868,74.9285,74.9576,57001.0
2024-09-10 13:05:00,77.14,77.17,77.13,77.15,80976.0,74.9479,74.977,74.9382,74.9576,80976.0
2024-09-10 13:10:00,77.15,77.19,77.13,77.18,88032.0,74.9576,74.9965,74.9382,74.9868,88032.0
2024-09-10 13:15:00,77.18,77.21,77.15,77.18,147614.0,74.9868,75.0159,74.9576,74.9868,147614.0
2024-09-10 13:20:00,77.17,77.21,77.14,77.21,54971.0,74.977,75.0159,74.9479,75.0159,54971.0
2024-09-10 13:25:00,77.2,77.22,77.18,77.2,100403.0,75.0062,75.0256,74.9868,75.0062,100403.0
2024-09-10 13:30:00,77.2,77.21,77.14,77.15,93660.0,75.0062,75.0159,74.9479,74.9576,93660.0
2024-09-10 13:35:00,77.15,77.17,77.13,77.16,112069.0,74.9576,74.977,74.9382,74.9673,112069.0
2024-09-10 13:40:00,77.17,77.18,77.08,77.1,51708.0,74.977,74.9868,74.8896,74.909,51708.0
2024-09-10 13:45:00,77.09,77.1,77.01,77.02,86389.0,74.8993,74.909,74.8216,74.8313,86389.0
2024-09-10 13:50:00,77.02,77.02,76.97,76.98,105069.0,74.8313,74.8313,74.7827,74.7924,105069.0
2024-09-10 13:55:00,76.98,77.02,76.96,76.98,122210.0,74.7924,74.8313,74.773,74.7924,122210.0
2024-09-10 14:00:00,76.98,77.0,76.88,76.93,159908.0,74.7924,74.8119,74.6953,74.7439,159908.0
2024-09-10 14:05:00,76.92,77.0,76.89,77.0,71552.0,74.7341,74.8119,74.705,74.8119,71552.0
2024-09-10 14:10:00,77.0,77.0,76.78,76.8,223952.0,74.8119,74.8119,74.5981,74.6176,223952.0
2024-09-10 14:15:00,76.81,76.81,76.61,76.72,185140.0,74.6273,74.6273,74.433,74.5398,185140.0
2024-09-10 14:20:00,76.73,76.73,76.56,76.61,254641.0,74.5495,74.5495,74.3844,74.433,254641.0
2024-09-10 14:25:00,76.63,76.75,76.62,76.73,109325.0,74.4524,74.569,74.4427,74.5495,109325.0
2024-09-10 14:30:00,76.72,76.9,76.72,76.87,75386.0,74.5398,74.7147,74.5398,74.6856,75386.0
2024-09-10 14:35:00,76.88,76.9,76.82,76.83,195042.0,74.6953,74.7147,74.637,74.6467,195042.0
2024-09-10 14:40:00,76.83,76.87,76.74,76.78,76159.0,74.6467,74.6856,74.5593,74.5981,76159.0
2024-09-10 14:45:00,76.78,76.83,76.78,76.81,44355.0,74.5981,74.6467,74.5981,74.6273,44355.0
2024-09-10 14:50:00,76.81,76.84,76.74,76.78,45023.0,74.6273,74.6564,74.5593,74.5981,45023.0
2024-09-10 14:55:00,76.78,76.84,76.77,76.81,44892.0,74.5981,74.6564,74.5884,74.6273,44892.0
2024-09-10 15:00:00,76.82,76.9,76.81,76.87,56478.0,74.637,74.7147,74.6273,74.6856,56478.0
2024-09-10 15:05:00,76.87,76.94,76.86,76.94,56502.0,74.6856,74.7536,74.6758,74.7536,56502.0
2024-09-10 15:10:00,76.93,76.96,76.88,76.96,61147.0,74.7439,74.773,74.6953,74.773,61147.0
2024-09-10 15:15:00,76.95,76.99,76.93,76.98,109260.0,74.7633,74.8022,74.7439,74.7924,109260.0
2024-09-10 15:20:00,76.98,77.03,76.98,77.0,118107.0,74.7924,74.841,74.7924,74.8119,118107.0
2024-09-10 15:25:00,77.0,77.06,76.98,77.02,63501.0,74.8119,74.8702,74.7924,74.8313,63501.0
2024-09-10 15:30:00,77.02,77.06,76.98,77.03,108951.0,74.8313,74.8702,74.7924,74.841,108951.0
2024-09-10 15:35:00,77.03,77.04,76.98,77.01,102245.0,74.841,74.8507,74.7924,74.8216,102245.0
2024-09-10 15:40:00,77.01,77.05,76.99,77.04,104723.0,74.8216,74.8604,74.8022,74.8507,104723.0
2024-09-10 15:45:00,77.04,77.08,77.02,77.03,108560.0,74.8507,74.8896,74.8313,74.841,108560.0
2024-09-10 15:50:00,77.03,77.09,77.01,77.09,265543.0,74.841,74.8993,74.8216,74.8993,265543.0
2024-09-10 15:55:00,77.09,77.11,77.01,77.02,569292.0,74.8993,74.9187,74.8216,74.8313,569292.0
2024-09-11 09:30:00,76.96,77.05,76.58,76.76,893340.0,74.773,74.8604,74.4038,74.5787,893340.0
2024-09-11 09:35:00,76.75,76.78,76.38,76.4,391654.0,74.569,74.5981,74.2095,74.2289,391654.0
2024-09-11 09:40:00,76.44,76.48,76.31,76.43,356119.0,74.2678,74.3066,74.1415,74.2581,356119.0
2024-09-11 09:45:00,76.43,76.55,76.41,76.51,219097.0,74.2581,74.3747,74.2386,74.3358,219097.0
2024-09-11 09:50:00,76.51,76.65,76.48,76.53,308083.0,74.3358,74.4718,74.3066,74.3552,308083.0
2024-09-11 09:55:00,76.52,76.54,76.35,76.35,171880.0,74.3455,74.3649,74.1803,74.1803,171880.0
2024-09-11 10:00:00,76.35,76.39,76.28,76.29,207924.0,74.1803,74.2192,74.1123,74.122,207924.0
2024-09-11 10:05:00,76.29,76.41,76.26,76.37,97536.0,74.122,74.2386,74.0929,74.1998,97536.0
2024-09-11 10:10:00,76.37,76.43,76.34,76.37,127649.0,74.1998,74.2581,74.1706,74.1998,127649.0
2024-09-11 10:15:00,76.36,76.38,76.19,76.23,170235.0,74.1901,74.2095,74.0249,74.0637,170235.0
2024-09-11 10:20:00,76.24,76.3,76.17,76.22,155897.0,74.0735,74.1318,74.0055,74.054,155897.0
2024-09-11 10:25:00,76.22,76.24,76.15,76.22,110639.0,74.054,74.0735,73.986,74.054,110639.0
2024-09-11 10:30:00,76.22,76.26,76.16,76.23,112531.0,74.054,74.0929,73.9957,74.0637,112531.0
2024-09-11 10:35:00,76.24,76.32,76.23,76.27,158213.0,74.0735,74.1512,74.0637,74.1026,158213.0
2024-09-11 10:40:00,76.27,76.27,76.17,76.27,197090.0,74.1026,74.1026,74.0055,74.1026,197090.0
2024-09-11 10:45:00,76.27,76.34,76.23,76.32,112279.0,74.1026,74.1706,74.0637,74.1512,112279.0
2024-09-11 10:50:00,76.32,76.44,76.32,76.44,130352.0,74.1512,74.2678,74.1512,74.2678,130352.0
2024-09-11 10:55:00,76.43,76.47,76.4,76.45,107501.0,74.2581,74.2969,74.2289,74.2775,107501.0
2024-09-11 11:00:00,76.45,76.51,76.42,76.45,62994.0,74.2775,74.3358,74.2483,74.2775,62994.0
2024-09-11 11:05:00,76.45,76.45,76.37,76.4,38798.0,74.2775,74.2775,74.1998,74.2289,38798.0
2024-09-11 11:10:00,76.39,76.44,76.36,76.39,47923.0,74.2192,74.2678,74.1901,74.2192,47923.0
2024-09-11 11:15:00,76.39,76.51,76.38,76.5,47115.0,74.2192,74.3358,74.2095,74.3261,47115.0
2024-09-11 11:20:00,76.49,76.56,76.42,76.45,37408.0,74.3164,74.3844,74.2483,74.2775,37408.0
2024-09-11 11:25:00,76.44,76.52,76.39,76.52,31535.0,74.2678,74.3455,74.2192,74.3455,31535.0
2024-09-11 11:30:00,76.52,76.6,76.51,76.56,96854.0,74.3455,74.4232,74.3358,74.3844,96854.0
2024-09-11 11:35:00,76.56,76.62,76.54,76.62,73889.0,74.3844,74.4427,74.3649,74.4427,73889.0
2024-09-11 11:40:00,76.62,76.71,76.61,76.71,84673.0,74.4427,74.5301,74.433,74.5301,84673.0
2024-09-11 11:45:00,76.72,76.79,76.67,76.72,90416.0,74.5398,74.6078,74.4912,74.5398,90416.0
2024-09-11 11:50:00,76.73,76.74,76.6,76.61,91058.0,74.5495,74.5593,74.4232,74.433,91058.0
2024-09-11 11:55:00,76.6,76.6,76.46,76.57,104868.0,74.4232,74.4232,74.2872,74.3941,104868.0
2024-09-11 12:00:00,76.55,76.66,76.52,76.66,93467.0,74.3747,74.4815,74.3455,74.4815,93467.0
2024-09-11 12:05:00,76.67,76.77,76.65,76.69,84096.0,74.4912,74.5884,74.4718,74.5107,84096.0
2024-09-11 12:10:00,76.7,76.77,76.65,76.69,36913.0,74.5204,74.5884,74.4718,74.5107,36913.0
2024-09-11 12:15:00,76.69,76.69,76.57,76.62,28144.0,74.5107,74.5107,74.3941,74.4427,28144.0
2024-09-11 12:20:00,76.62,76.68,76.6,76.68,30577.0,74.4427,74.501,74.4232,74.501,30577.0
2024-09-11 12:25:00,76.67,76.69,76.64,76.65,30431.0,74.4912,74.5107,74.4621,74.4718,30431.0
2024-09-11 12:30:00,76.65,76.7,76.61,76.7,28567.0,74.4718,74.5204,74.433,74.5204,28567.0
2024-09-11 12:35:00,76.7,76.8,76.7,76.8,48727.0,74.5204,74.6176,74.5204,74.6176,48727.0
2024-09-11 12:40:00,76.8,76.81,76.74,76.8,62172.0,74.6176,74.6273,74.5593,74.6176,62172.0
2024-09-11 12:45:00,76.81,76.86,76.79,76.84,62957.0,74.6273,74.6758,74.6078,74.6564,62957.0
2024-09-11 12:50:00,76.84,76.88,76.81,76.81,41921.0,74.6564,74.6953,74.6273,74.6273,41921.0
2024-09-11 12:55:00,76.8,76.82,76.76,76.81,45020.0,74.6176,74.637,74.5787,74.6273,45020.0
2024-09-11 13:00:00,76.82,76.9,76.81,76.89,70426.0,74.637,74.7147,74.6273,74.705,70426.0
2024-09-11 13:05:00,76.88,76.98,76.88,76.95,60717.0,74.6953,74.7924,74.6953,74.7633,60717.0
2024-09-11 13:10:00,76.97,77.02,76.93,76.95,32279.0,74.7827,74.8313,74.7439,74.7633,32279.0
2024-09-11 13:15:00,76.94,76.95,76.85,76.86,46432.0,74.7536,74.7633,74.6661,74.6758,46432.0
2024-09-11 13:20:00,76.86,76.87,76.81,76.83,52082.0,74.6758,74.6856,74.6273,74.6467,52082.0
2024-09-11 13:25:00,76.83,76.9,76.83,76.88,37154.0,74.6467,74.7147,74.6467,74.6953,37154.0
2024-09-11 13:30:00,76.89,76.95,76.87,76.91,44506.0,74.705,74.7633,74.6856,74.7244,44506.0
2024-09-11 13:35:00,76.91,76.93,76.86,76.92,70090.0,74.7244,74.7439,74.6758,74.7341,70090.0
2024-09-11 13:40:00,76.93,76.97,76.91,76.93,60600.0,74.7439,74.7827,74.7244,74.7439,60600.0
2024-09-11 13:45:00,76.93,77.02,76.9,77.02,58650.0,74.7439,74.8313,74.7147,74.8313,58650.0
2024-09-11 13:50:00,77.02,77.06,76.99,76.99,80913.0,74.8313,74.8702,74.8022,74.8022,80913.0
2024-09-11 13:55:00,76.99,77.0,76.84,76.9,39496.0,74.8022,74.8119,74.6564,74.7147,39496.0
2024-09-11 14:00:00,76.9,76.95,76.86,76.94,26814.0,74.7147,74.7633,74.6758,74.7536,26814.0
2024-09-11 14:05:00,76.93,77.02,76.93,77.01,29145.0,74.7439,74.8313,74.7439,74.8216,29145.0
2024-09-11 14:10:00,77.01,77.01,76.94,76.97,40706.0,74.8216,74.8216,74.7536,74.7827,40706.0
2024-09-11 14:15:00,76.97,77.01,76.95,76.96,51898.0,74.7827,74.8216,74.7633,74.773,51898.0
2024-09-11 14:20:00,76.96,77.0,76.94,76.98,27913.0,74.773,74.8119,74.7536,74.7924,27913.0
2024-09-11 14:25:00,76.98,77.0,76.91,76.91,70492.0,74.7924,74.8119,74.7244,74.7244,70492.0
2024-09-11 14:30:00,76.92,77.04,76.89,77.03,87755.0,74.7341,74.8507,74.705,74.841,87755.0
2024-09-11 14:35:00,77.03,77.08,76.96,77.08,57829.0,74.841,74.8896,74.773,74.8896,57829.0
2024-09-11 14:40:00,77.08,77.11,77.06,77.1,86718.0,74.8896,74.9187,74.8702,74.909,86718.0
2024-09-11 14:45:00,77.09,77.14,77.05,77.13,69234.0,74.8993,74.9479,74.8604,74.9382,69234.0
2024-09-11 14:50:00,77.13,77.13,77.05,77.07,89444.0,74.9382,74.9382,74.8604,74.8799,89444.0
2024-09-11 14:55:00,77.07,77.14,77.05,77.09,46211.0,74.8799,74.9479,74.8604,74.8993,46211.0
2024-09-11 15:00:00,77.09,77.14,77.08,77.1,44512.0,74.8993,74.9479,74.8896,74.909,44512.0
2024-09-11 15:05:00,77.11,77.14,77.07,77.13,70238.0,74.9187,74.9479,74.8799,74.9382,70238.0
2024-09-11 15:10:00,77.13,77.14,77.09,77.09,46507.0,74.9382,74.9479,74.8993,74.8993,46507.0
2024-09-11 15:15:00,77.1,77.16,77.08,77.13,53462.0,74.909,74.9673,74.8896,74.9382,53462.0
2024-09-11 15:20:00,77.13,77.15,77.1,77.14,53843.0,74.9382,74.9576,74.909,74.9479,53843.0
2024-09-11 15:25:00,77.15,77.23,77.14,77.22,66047.0,74.9576,75.0353,74.9479,75.0256,66047.0
2024-09-11 15:30:00,77.23,77.29,77.2,77.23,170411.0,75.0353,75.0936,75.0062,75.0353,170411.0
2024-09-11 15:35:00,77.23,77.27,77.17,77.18,98779.0,75.0353,75.0742,74.977,74.9868,98779.0
2024-09-11 15:40:00,77.18,77.2,77.1,77.16,136876.0,74.9868,75.0062,74.909,74.9673,136876.0
2024-09-11 15:45:00,77.16,77.2,77.12,77.18,161217.0,74.9673,75.0062,74.9285,74.9868,161217.0
2024-09-11 15:50:00,77.18,77.24,77.13,77.23,449484.0,74.9868,75.045,74.9382,75.0353,449484.0
2024-09-11 15:55:00,77.23,77.36,77.22,77.27,736741.0,75.0353,75.1616,75.0256,75.0742,736741.0
2024-09-12 09:30:00,77.45,77.59,77.27,77.38,313134.0,75.2491,75.3851,75.0742,75.1811,313134.0
2024-09-12 09:35:00,77.38,77.56,77.34,77.42,159086.0,75.1811,75.356,75.1422,75.2199,159086.0
2024-09-12 09:40:00,77.41,77.42,77.2,77.21,95172.0,75.2102,75.2199,75.0062,75.0159,95172.0
2024-09-12 09:45:00,77.2,77.37,77.19,77.35,120948.0,75.0062,75.1714,74.9965,75.1519,120948.0
2024-09-12 09:50:00,77.36,77.4,77.27,77.31,119832.0,75.1616,75.2005,75.0742,75.1131,119832.0
2024-09-12 09:55:00,77.31,77.44,77.21,77.22,84550.0,75.1131,75.2394,75.0159,75.0256,84550.0
2024-09-12 10:00:00,77.22,77.22,77.08,77.15,97653.0,75.0256,75.0256,74.8896,74.9576,97653.0
2024-09-12 10:05:00,77.16,77.23,77.11,77.2,52464.0,74.9673,75.0353,74.9187,75.0062,52464.0
2024-09-12 10:10:00,77.19,77.32,77.13,77.31,151474.0,74.9965,75.1228,74.9382,75.1131,151474.0
2024-09-12 10:15:00,77.31,77.33,77.26,77.33,110357.0,75.1131,75.1325,75.0645,75.1325,110357.0
2024-09-12 10:20:00,77.33,77.41,77.28,77.39,146894.0,75.1325,75.2102,75.0839,75.1908,146894.0
2024-09-12 10:25:00,77.38,77.4,77.27,77.31,205798.0,75.1811,75.2005,75.0742,75.1131,205798.0
2024-09-12 10:30:00,77.31,77.32,77.15,77.22,67968.0,75.1131,75.1228,74.9576,75.0256,67968.0
2024-09-12 10:35:00,77.22,77.26,77.15,77.25,169924.0,75.0256,75.0645,74.9576,75.0548,169924.0
2024-09-12 10:40:00,77.24,77.26,77.19,77.25,526539.0,75.045,75.0645,74.9965,75.0548,526539.0
2024-09-12 10:45:00,77.24,77.31,77.19,77.25,156774.0,75.045,75.1131,74.9965,75.0548,156774.0
2024-09-12 10:50:00,77.26,77.26,77.03,77.03,66711.0,75.0645,75.0645,74.841,74.841,66711.0
2024-09-12 10:55:00,77.03,77.11,76.97,76.99,101630.0,74.841,74.9187,74.7827,74.8022,101630.0
2024-09-12 11:00:00,77.0,77.09,76.98,77.09,79937.0,74.8119,74.8993,74.7924,74.8993,79937.0
2024-09-12 11:05:00,77.08,77.13,77.07,77.1,62666.0,74.8896,74.9382,74.8799,74.909,62666.0
2024-09-12 11:10:00,77.1,77.19,77.07,77.17,56172.0,74.909,74.9965,74.8799,74.977,56172.0
2024-09-12 11:15:00,77.17,77.19,77.09,77.12,84628.0,74.977,74.9965,74.8993,74.9285,84628.0
2024-09-12 11:20:00,77.12,77.19,77.11,77.17,56715.0,74.9285,74.9965,74.9187,74.977,56715.0
2024-09-12 11:25:00,77.17,77.21,77.12,77.12,72397.0,74.977,75.0159,74.9285,74.9285,72397.0
2024-09-12 11:30:00,77.12,77.13,77.06,77.12,125302.0,74.9285,74.9382,74.8702,74.9285,125302.0
2024-09-12 11:35:00,77.12,77.15,77.09,77.11,172681.0,74.9285,74.9576,74.8993,74.9187,172681.0
2024-09-12 11:40:00,77.11,77.15,77.1,77.14,86434.0,74.9187,74.9576,74.909,74.9479,86434.0
2024-09-12 11:45:00,77.15,77.17,77.13,77.14,96976.0,74.9576,74.977,74.9382,74.9479,96976.0
2024-09-12 11:50:00,77.15,77.21,77.1,77.2,101477.0,74.9576,75.0159,74.909,75.0062,101477.0
2024-09-12 11:55:00,77.2,77.23,77.15,77.15,88898.0,75.0062,75.0353,74.9576,74.9576,88898.0
2024-09-12 12:00:00,77.15,77.21,77.14,77.19,47484.0,74.9576,75.0159,74.9479,74.9965,47484.0
2024-09-12 12:05:00,77.19,77.22,77.14,77.22,41952.0,74.9965,75.0256,74.9479,75.0256,41952.0
2024-09-12 12:10:00,77.22,77.22,77.15,77.17,46686.0,75.0256,75.0256,74.9576,74.977,46686.0
2024-09-12 12:15:00,77.17,77.24,77.13,77.24,54462.0,74.977,75.045,74.9382,75.045,54462.0
2024-09-12 12:20:00,77.24,77.31,77.23,77.25,53029.0,75.045,75.1131,75.0353,75.0548,53029.0
2024-09-12 12:25:00,77.26,77.29,77.24,77.25,46205.0,75.0645,75.0936,75.045,75.0548,46205.0
2024-09-12 12:30:00,77.25,77.31,77.23,77.3,116699.0,75.0548,75.1131,75.0353,75.1033,116699.0
2024-09-12 12:35:00,77.3,77.34,77.29,77.31,41125.0,75.1033,75.1422,75.0936,75.1131,41125.0
2024-09-12 12:40:00,77.31,77.38,77.28,77.36,41401.0,75.1131,75.1811,75.0839,75.1616,41401.0
2024-09-12 12:45:00,77.36,77.4,77.34,77.34,68391.0,75.1616,75.2005,75.1422,75.1422,68391.0
2024-09-12 12:50:00,77.35,77.41,77.35,77.41,76804.0,75.1519,75.2102,75.1519,75.2102,76804.0
2024-09-12 12:55:00,77.41,77.44,77.36,77.42,264172.0,75.2102,75.2394,75.1616,75.2199,264172.0
2024-09-12 13:00:00,77.43,77.45,77.42,77.44,39059.0,75.2296,75.2491,75.2199,75.2394,39059.0
2024-09-12 13:05:00,77.44,77.44,77.39,77.42,58295.0,75.2394,75.2394,75.1908,75.2199,58295.0
2024-09-12 13:10:00,77.43,77.46,77.4,77.46,29660.0,75.2296,75.2588,75.2005,75.2588,29660.0
2024-09-12 13:15:00,77.46,77.49,77.44,77.48,54376.0,75.2588,75.2879,75.2394,75.2782,54376.0
2024-09-12 13:20:00,77.48,77.53,77.47,77.51,60477.0,75.2782,75.3268,75.2685,75.3074,60477.0
2024-09-12 13:25:00,77.51,77.54,77.48,77.5,66379.0,75.3074,75.3365,75.2782,75.2977,66379.0
2024-09-12 13:30:00,77.5,77.5,77.46,77.5,82017.0,75.2977,75.2977,75.2588,75.2977,82017.0
2024-09-12 13:35:00,77.5,77.51,77.46,77.5,45849.0,75.2977,75.3074,75.2588,75.2977,45849.0
2024-09-12 13:40:00,77.5,77.51,77.47,77.49,32891.0,75.2977,75.3074,75.2685,75.2879,32891.0
2024-09-12 13:45:00,77.49,77.52,77.47,77.49,133564.0,75.2879,75.3171,75.2685,75.2879,133564.0
2024-09-12 13:50:00,77.5,77.54,77.47,77.49,59113.0,75.2977,75.3365,75.2685,75.2879,59113.0
2024-09-12 13:55:00,77.5,77.52,77.48,77.49,35589.0,75.2977,75.3171,75.2782,75.2879,35589.0
2024-09-12 14:00:00,77.49,77.49,77.38,77.41,99385.0,75.2879,75.2879,75.1811,75.2102,99385.0
2024-09-12 14:05:00,77.42,77.45,77.4,77.4,63196.0,75.2199,75.2491,75.2005,75.2005,63196.0
2024-09-12 14:10:00,77.4,77.46,77.39,77.43,57730.0,75.2005,75.2588,75.1908,75.2296,57730.0
2024-09-12 14:15:00,77.44,77.45,77.42,77.43,45983.0,75.2394,75.2491,75.2199,75.2296,45983.0
2024-09-12 14:20:00,77.44,77.48,77.42,77.48,57058.0,75.2394,75.2782,75.2199,75.2782,57058.0
2024-09-12 14:25:00,77.47,77.52,77.45,77.49,46954.0,75.2685,75.3171,75.2491,75.2879,46954.0
2024-09-12 14:30:00,77.5,77.5,77.46,77.5,37768.0,75.2977,75.2977,75.2588,75.2977,37768.0
2024-09-12 14:35:00,77.5,77.5,77.45,77.48,46217.0,75.2977,75.2977,75.2491,75.2782,46217.0
2024-09-12 14:40:00,77.47,77.51,77.46,77.51,43231.0,75.2685,75.3074,75.2588,75.3074,43231.0
2024-09-12 14:45:00,77.5,77.5,77.45,77.45,54777.0,75.2977,75.2977,75.2491,75.2491,54777.0
2024-09-12 14:50:00,77.46,77.46,77.3,77.37,106905.0,75.2588,75.2588,75.1033,75.1714,106905.0
2024-09-12 14:55:00,77.37,77.43,77.37,77.4,67287.0,75.1714,75.2296,75.1714,75.2005,67287.0
2024-09-12 15:00:00,77.4,77.44,77.37,77.37,61702.0,75.2005,75.2394,75.1714,75.1714,61702.0
2024-09-12 15:05:00,77.38,77.4,77.34,77.39,60624.0,75.1811,75.2005,75.1422,75.1908,60624.0
2024-09-12 15:10:00,77.4,77.45,77.37,77.45,79404.0,75.2005,75.2491,75.1714,75.2491,79404.0
2024-09-12 15:15:00,77.45,77.47,77.44,77.47,61318.0,75.2491,75.2685,75.2394,75.2685,61318.0
2024-09-12 15:20:00,77.47,77.47,77.43,77.45,92612.0,75.2685,75.2685,75.2296,75.2491,92612.0
2024-09-12 15:25:00,77.45,77.51,77.44,77.51,68182.0,75.2491,75.3074,75.2394,75.3074,68182.0
2024-09-12 15:30:00,77.51,77.55,77.5,77.53,71173.0,75.3074,75.3462,75.2977,75.3268,71173.0
2024-09-12 15:35:00,77.53,77.57,77.52,77.56,53872.0,75.3268,75.3657,75.3171,75.356,53872.0
2024-09-12 15:40:00,77.56,77.58,77.52,77.53,93763.0,75.356,75.3754,75.3171,75.3268,93763.0
2024-09-12 15:45:00,77.53,77.56,77.5,77.54,148848.0,75.3268,75.356,75.2977,75.3365,148848.0
2024-09-12 15:50:00,77.52,77.55,77.41,77.48,269980.0,75.3171,75.3462,75.2102,75.2782,269980.0
2024-09-12 15:55:00,77.48,77.48,77.4,77.43,759975.0,75.2782,75.2782,75.2005,75.2296,759975.0
2024-09-13 09:30:00,77.62,77.71,77.46,77.53,294052.0,75.4142,75.5017,75.2588,75.3268,294052.0
2024-09-13 09:35:00,77.54,77.63,77.41,77.44,100976.0,75.3365,75.424,75.2102,75.2394,100976.0
2024-09-13 09:40:00,77.43,77.6,77.42,77.59,69381.0,75.2296,75.3948,75.2199,75.3851,69381.0
2024-09-13 09:45:00,77.59,77.81,77.59,77.79,77627.0,75.3851,75.5988,75.3851,75.5794,77627.0
2024-09-13 09:50:00,77.8,77.85,77.74,77.75,55728.0,75.5891,75.6377,75.5308,75.5406,55728.0
2024-09-13 09:55:00,77.76,77.84,77.67,77.81,147912.0,75.5503,75.628,75.4628,75.5988,147912.0
2024-09-13 10:00:00,77.81,77.92,77.76,77.87,184739.0,75.5988,75.7057,75.5503,75.6571,184739.0
2024-09-13 10:05:00,77.87,77.89,77.77,77.89,55132.0,75.6571,75.6766,75.56,75.6766,55132.0
2024-09-13 10:10:00,77.9,78.0,77.89,77.98,68910.0,75.6863,75.7835,75.6766,75.764,68910.0
2024-09-13 10:15:00,77.98,78.1,77.96,78.08,49855.0,75.764,75.8806,75.7446,75.8612,49855.0
2024-09-13 10:20:00,78.09,78.1,78.02,78.06,163999.0,75.8709,75.8806,75.8029,75.8417,163999.0
2024-09-13 10:25:00,78.06,78.08,78.01,78.03,40758.0,75.8417,75.8612,75.7932,75.8126,40758.0
2024-09-13 10:30:00,78.03,78.05,77.93,77.95,75310.0,75.8126,75.832,75.7154,75.7349,75310.0
2024-09-13 10:35:00,77.94,78.05,77.92,78.04,41239.0,75.7252,75.832,75.7057,75.8223,41239.0
2024-09-13 10:40:00,78.04,78.13,77.99,78.11,51983.0,75.8223,75.9098,75.7737,75.8903,51983.0
2024-09-13 10:45:00,78.11,78.12,78.02,78.04,58092.0,75.8903,75.9,75.8029,75.8223,58092.0
2024-09-13 10:50:00,78.05,78.06,77.93,77.95,38099.0,75.832,75.8417,75.7154,75.7349,38099.0
2024-09-13 10:55:00,77.94,78.01,77.92,78.01,33662.0,75.7252,75.7932,75.7057,75.7932,33662.0
2024-09-13 11:00:00,78.01,78.03,77.98,78.01,38599.0,75.7932,75.8126,75.764,75.7932,38599.0
2024-09-13 11:05:00,78.01,78.04,77.96,77.99,91468.0,75.7932,75.8223,75.7446,75.7737,91468.0
2024-09-13 11:10:00,77.98,77.98,77.91,77.95,77147.0,75.764,75.764,75.696,75.7349,77147.0
2024-09-13 11:15:00,77.95,78.02,77.93,78.01,57423.0,75.7349,75.8029,75.7154,75.7932,57423.0
2024-09-13 11:20:00,78.02,78.12,78.0,78.12,34840.0,75.8029,75.9,75.7835,75.9,34840.0
2024-09-13 11:25:00,78.11,78.17,78.1,78.14,35168.0,75.8903,75.9486,75.8806,75.9195,35168.0
2024-09-13 11:30:00,78.14,78.2,78.13,78.19,26877.0,75.9195,75.9778,75.9098,75.9681,26877.0
2024-09-13 11:35:00,78.19,78.25,78.18,78.23,34322.0,75.9681,76.0263,75.9583,76.0069,34322.0
2024-09-13 11:40:00,78.22,78.29,78.18,78.28,46404.0,75.9972,76.0652,75.9583,76.0555,46404.0
2024-09-13 11:45:00,78.29,78.4,78.28,78.38,55172.0,76.0652,76.1721,76.0555,76.1527,55172.0
2024-09-13 11:50:00,78.38,78.42,78.36,78.38,132280.0,76.1527,76.1915,76.1332,76.1527,132280.0
2024-09-13 11:55:00,78.38,78.41,78.37,78.39,43642.0,76.1527,76.1818,76.1429,76.1624,43642.0
2024-09-13 12:00:00,78.39,78.4,78.36,78.37,80190.0,76.1624,76.1721,76.1332,76.1429,80190.0
2024-09-13 12:05:00,78.37,78.39,78.34,78.36,61515.0,76.1429,76.1624,76.1138,76.1332,61515.0
2024-09-13 12:10:00,78.37,78.37,78.33,78.33,69774.0,76.1429,76.1429,76.1041,76.1041,69774.0
2024-09-13 12:15:00,78.33,78.34,78.29,78.31,54259.0,76.1041,76.1138,76.0652,76.0846,54259.0
2024-09-13 12:20:00,78.31,78.32,78.24,78.26,38408.0,76.0846,76.0944,76.0166,76.0361,38408.0
2024-09-13 12:25:00,78.26,78.29,78.24,78.25,28916.0,76.0361,76.0652,76.0166,76.0263,28916.0
2024-09-13 12:30:00,78.25,78.32,78.23,78.32,139836.0,76.0263,76.0944,76.0069,76.0944,139836.0
2024-09-13 12:35:00,78.31,78.37,78.3,78.36,35821.0,76.0846,76.1429,76.0749,76.1332,35821.0
2024-09-13 12:40:00,78.36,78.38,78.34,78.37,22107.0,76.1332,76.1527,76.1138,76.1429,22107.0
2024-09-13 12:45:00,78.37,78.39,78.33,78.33,27046.0,76.1429,76.1624,76.1041,76.1041,27046.0
2024-09-13 12:50:00,78.33,78.38,78.31,78.36,18201.0,76.1041,76.1527,76.0846,76.1332,18201.0
2024-09-13 12:55:00,78.37,78.41,78.34,78.34,106912.0,76.1429,76.1818,76.1138,76.1138,106912.0
2024-09-13 13:00:00,78.34,78.35,78.31,78.34,80778.0,76.1138,76.1235,76.0846,76.1138,80778.0
2024-09-13 13:05:00,78.34,78.37,78.31,78.34,28555.0,76.1138,76.1429,76.0846,76.1138,28555.0
2024-09-13 13:10:00,78.34,78.38,78.33,78.36,20215.0,76.1138,76.1527,76.1041,76.1332,20215.0
2024-09-13 13:15:00,78.36,78.37,78.33,78.34,20661.0,76.1332,76.1429,76.1041,76.1138,20661.0
2024-09-13 13:20:00,78.34,78.37,78.32,78.34,11757.0,76.1138,76.1429,76.0944,76.1138,11757.0
2024-09-13 13:25:00,78.34,78.38,78.34,78.37,15976.0,76.1138,76.1527,76.1138,76.1429,15976.0
2024-09-13 13:30:00,78.36,78.42,78.36,78.42,34478.0,76.1332,76.1915,76.1332,76.1915,34478.0
2024-09-13 13:35:00,78.41,78.47,78.41,78.44,153043.0,76.1818,76.2401,76.1818,76.2109,153043.0
2024-09-13 13:40:00,78.43,78.45,78.4,78.43,76057.0,76.2012,76.2207,76.1721,76.2012,76057.0
2024-09-13 13:45:00,78.42,78.43,78.39,78.4,38978.0,76.1915,76.2012,76.1624,76.1721,38978.0
2024-09-13 13:50:00,78.4,78.4,78.33,78.34,17984.0,76.1721,76.1721,76.1041,76.1138,17984.0
2024-09-13 13:55:00,78.34,78.37,78.31,78.33,45812.0,76.1138,76.1429,76.0846,76.1041,45812.0
2024-09-13 14:00:00,78.33,78.33,78.24,78.3,118639.0,76.1041,76.1041,76.0166,76.0749,118639.0
2024-09-13 14:05:00,78.3,78.39,78.27,78.37,130290.0,76.0749,76.1624,76.0458,76.1429,130290.0
2024-09-13 14:10:00,78.36,78.39,78.35,78.38,42568.0,76.1332,76.1624,76.1235,76.1527,42568.0
2024-09-13 14:15:00,78.38,78.4,78.35,78.39,31753.0,76.1527,76.1721,76.1235,76.1624,31753.0
2024-09-13 14:20:00,78.39,78.39,78.33,78.33,32275.0,76.1624,76.1624,76.1041,76.1041,32275.0
2024-09-13 14:25:00,78.32,78.35,78.28,78.33,33253.0,76.0944,76.1235,76.0555,76.1041,33253.0
2024-09-13 14:30:00,78.32,78.34,78.28,78.28,28598.0,76.0944,76.1138,76.0555,76.0555,28598.0
2024-09-13 14:35:00,78.29,78.32,78.26,78.27,43245.0,76.0652,76.0944,76.0361,76.0458,43245.0
2024-09-13 14:40:00,78.27,78.33,78.26,78.31,44294.0,76.0458,76.1041,76.0361,76.0846,44294.0
2024-09-13 14:45:00,78.32,78.35,78.31,78.34,142434.0,76.0944,76.1235,76.0846,76.1138,142434.0
2024-09-13 14:50:00,78.34,78.37,78.3,78.36,42983.0,76.1138,76.1429,76.0749,76.1332,42983.0
2024-09-13 14:55:00,78.35,78.36,78.3,78.33,19811.0,76.1235,76.1332,76.0749,76.1041,19811.0
2024-09-13 15:00:00,78.32,78.35,78.3,78.34,85171.0,76.0944,76.1235,76.0749,76.1138,85171.0
2024-09-13 15:05:00,78.35,78.38,78.31,78.31,181143.0,76.1235,76.1527,76.0846,76.0846,181143.0
2024-09-13 15:10:00,78.32,78.32,78.28,78.3,164481.0,76.0944,76.0944,76.0555,76.0749,164481.0
2024-09-13 15:15:00,78.31,78.34,78.3,78.31,54399.0,76.0846,76.1138,76.0749,76.0846,54399.0
2024-09-13 15:20:00,78.32,78.36,78.3,78.35,59550.0,76.0944,76.1332,76.0749,76.1235,59550.0
2024-09-13 15:25:00,78.35,78.37,78.31,78.34,65252.0,76.1235,76.1429,76.0846,76.1138,65252.0
2024-09-13 15:30:00,78.33,78.34,78.26,78.28,88604.0,76.1041,76.1138,76.0361,76.0555,88604.0
2024-09-13 15:35:00,78.28,78.37,78.27,78.37,79964.0,76.0555,76.1429,76.0458,76.1429,79964.0
2024-09-13 15:40:00,78.37,78.39,78.33,78.34,307144.0,76.1429,76.1624,76.1041,76.1138,307144.0
2024-09-13 15:45:00,78.34,78.36,78.31,78.34,170665.0,76.1138,76.1332,76.0846,76.1138,170665.0
2024-09-13 15:50:00,78.35,78.54,78.33,78.54,669003.0,76.1235,76.3081,76.1041,76.3081,669003.0
2024-09-13 15:55:00,78.54,78.56,78.48,78.53,718550.0,76.3081,76.3275,76.2498,76.2984,718550.0
2024-09-16 09:30:00,78.79,79.07,78.79,79.06,364743.0,76.551,76.823,76.551,76.8133,364743.0
2024-09-16 09:35:00,79.06,79.08,78.82,78.85,146341.0,76.8133,76.8328,76.5801,76.6093,146341.0
2024-09-16 09:40:00,78.84,78.86,78.58,78.66,103873.0,76.5996,76.619,76.347,76.4247,103873.0
2024-09-16 09:45:00,78.66,78.75,78.6,78.75,83918.0,76.4247,76.5121,76.3664,76.5121,83918.0
2024-09-16 09:50:00,78.75,78.94,78.74,78.91,131351.0,76.5121,76.6967,76.5024,76.6676,131351.0
2024-09-16 09:55:00,78.91,78.97,78.85,78.94,100366.0,76.6676,76.7259,76.6093,76.6967,100366.0
2024-09-16 10:00:00,78.95,78.95,78.83,78.86,85773.0,76.7065,76.7065,76.5899,76.619,85773.0
2024-09-16 10:05:00,78.86,79.05,78.84,79.05,133475.0,76.619,76.8036,76.5996,76.8036,133475.0
2024-09-16 10:10:00,79.05,79.06,78.94,78.96,107924.0,76.8036,76.8133,76.6967,76.7162,107924.0
2024-09-16 10:15:00,78.97,79.03,78.96,79.01,92649.0,76.7259,76.7842,76.7162,76.7647,92649.0
2024-09-16 10:20:00,79.02,79.08,78.99,79.0,60674.0,76.7745,76.8328,76.7453,76.755,60674.0
2024-09-16 10:25:00,79.0,79.01,78.92,78.95,107592.0,76.755,76.7647,76.6773,76.7065,107592.0
2024-09-16 10:30:00,78.95,79.0,78.92,79.0,72298.0,76.7065,76.755,76.6773,76.755,72298.0
2024-09-16 10:35:00,79.0,79.12,78.99,79.09,81262.0,76.755,76.8716,76.7453,76.8425,81262.0
2024-09-16 10:40:00,79.09,79.13,79.01,79.09,87320.0,76.8425,76.8813,76.7647,76.8425,87320.0
2024-09-16 10:45:00,79.08,79.2,79.06,79.19,60848.0,76.8328,76.9493,76.8133,76.9396,60848.0
2024-09-16 10:50:00,79.18,79.21,79.11,79.15,141787.0,76.9299,76.9591,76.8619,76.9008,141787.0
2024-09-16 10:55:00,79.13,79.17,79.08,79.1,369209.0,76.8813,76.9202,76.8328,76.8522,369209.0
2024-09-16 11:00:00,79.11,79.11,78.99,79.03,578662.0,76.8619,76.8619,76.7453,76.7842,578662.0
2024-09-16 11:05:00,79.04,79.15,79.02,79.15,96114.0,76.7939,76.9008,76.7745,76.9008,96114.0
2024-09-16 11:10:00,79.14,79.14,79.0,79.01,44797.0,76.8911,76.8911,76.755,76.7647,44797.0
2024-09-16 11:15:00,79.01,79.07,78.99,79.06,50939.0,76.7647,76.823,76.7453,76.8133,50939.0
2024-09-16 11:20:00,79.05,79.06,78.94,78.98,46453.0,76.8036,76.8133,76.6967,76.7356,46453.0
2024-09-16 11:25:00,78.99,79.01,78.84,78.84,102692.0,76.7453,76.7647,76.5996,76.5996,102692.0
2024-09-16 11:30:00,78.84,78.93,78.83,78.92,131600.0,76.5996,76.687,76.5899,76.6773,131600.0
2024-09-16 11:35:00,78.93,79.01,78.9,79.01,41010.0,76.687,76.7647,76.6579,76.7647,41010.0
2024-09-16 11:40:00,79.0,79.05,78.99,79.05,46676.0,76.755,76.8036,76.7453,76.8036,46676.0
2024-09-16 11:45:00,79.05,79.11,79.04,79.07,41780.0,76.8036,76.8619,76.7939,76.823,41780.0
2024-09-16 11:50:00,79.08,79.11,79.05,79.06,36791.0,76.8328,76.8619,76.8036,76.8133,36791.0
2024-09-16 11:55:00,79.06,79.09,79.06,79.09,25509.0,76.8133,76.8425,76.8133,76.8425,25509.0
2024-09-16 12:00:00,79.09,79.14,79.07,79.14,30369.0,76.8425,76.8911,76.823,76.8911,30369.0
2024-09-16 12:05:00,79.14,79.25,79.14,79.22,67072.0,76.8911,76.9979,76.8911,76.9688,67072.0
2024-09-16 12:10:00,79.22,79.26,79.22,79.23,57383.0,76.9688,77.0076,76.9688,76.9785,57383.0
2024-09-16 12:15:00,79.24,79.29,79.24,79.24,51889.0,76.9882,77.0368,76.9882,76.9882,51889.0
2024-09-16 12:20:00,79.24,79.29,79.23,79.26,56492.0,76.9882,77.0368,76.9785,77.0076,56492.0
2024-09-16 12:25:00,79.26,79.31,79.25,79.3,35300.0,77.0076,77.0562,76.9979,77.0465,35300.0
2024-09-16 12:30:00,79.3,79.32,79.28,79.3,98410.0,77.0465,77.0659,77.0271,77.0465,98410.0
2024-09-16 12:35:00,79.29,79.32,79.27,79.31,152997.0,77.0368,77.0659,77.0174,77.0562,152997.0
2024-09-16 12:40:00,79.3,79.36,79.29,79.36,35389.0,77.0465,77.1048,77.0368,77.1048,35389.0
2024-09-16 12:45:00,79.36,79.36,79.3,79.32,46394.0,77.1048,77.1048,77.0465,77.0659,46394.0
2024-09-16 12:50:00,79.32,79.34,79.29,79.31,61330.0,77.0659,77.0854,77.0368,77.0562,61330.0
2024-09-16 12:55:00,79.32,79.33,79.28,79.3,63622.0,77.0659,77.0757,77.0271,77.0465,63622.0
2024-09-16 13:00:00,79.29,79.29,79.21,79.21,195416.0,77.0368,77.0368,76.9591,76.9591,195416.0
2024-09-16 13:05:00,79.22,79.23,79.18,79.22,71612.0,76.9688,76.9785,76.9299,76.9688,71612.0
2024-09-16 13:10:00,79.22,79.25,79.21,79.23,47293.0,76.9688,76.9979,76.9591,76.9785,47293.0
2024-09-16 13:15:00,79.23,79.24,79.2,79.23,46070.0,76.9785,76.9882,76.9493,76.9785,46070.0
2024-09-16 13:20:00,79.23,79.26,79.19,79.23,65763.0,76.9785,77.0076,76.9396,76.9785,65763.0
2024-09-16 13:25:00,79.23,79.25,79.2,79.22,30374.0,76.9785,76.9979,76.9493,76.9688,30374.0
2024-09-16 13:30:00,79.22,79.23,79.16,79.17,42746.0,76.9688,76.9785,76.9105,76.9202,42746.0
2024-09-16 13:35:00,79.17,79.24,79.15,79.24,94478.0,76.9202,76.9882,76.9008,76.9882,94478.0
2024-09-16 13:40:00,79.23,79.24,79.18,79.19,42108.0,76.9785,76.9882,76.9299,76.9396,42108.0
2024-09-16 13:45:00,79.19,79.21,79.14,79.17,37703.0,76.9396,76.9591,76.8911,76.9202,37703.0
2024-09-16 13:50:00,79.16,79.19,79.14,79.17,172148.0,76.9105,76.9396,76.8911,76.9202,172148.0
2024-09-16 13:55:00,79.17,79.22,79.16,79.17,37356.0,76.9202,76.9688,76.9105,76.9202,37356.0
2024-09-16 14:00:00,79.17,79.22,79.16,79.21,72829.0,76.9202,76.9688,76.9105,76.9591,72829.0
2024-09-16 14:05:00,79.2,79.24,79.2,79.22,30294.0,76.9493,76.9882,76.9493,76.9688,30294.0
2024-09-16 14:10:00,79.22,79.25,79.2,79.23,48394.0,76.9688,76.9979,76.9493,76.9785,48394.0
2024-09-16 14:15:00,79.23,79.23,79.19,79.23,51137.0,76.9785,76.9785,76.9396,76.9785,51137.0
2024-09-16 14:20:00,79.23,79.24,79.17,79.17,36639.0,76.9785,76.9882,76.9202,76.9202,36639.0
2024-09-16 14:25:00,79.17,79.21,79.17,79.2,49755.0,76.9202,76.9591,76.9202,76.9493,49755.0
2024-09-16 14:30:00,79.2,79.24,79.18,79.23,103761.0,76.9493,76.9882,76.9299,76.9785,103761.0
2024-09-16 14:35:00,79.23,79.28,79.23,79.27,73809.0,76.9785,77.0271,76.9785,77.0174,73809.0
2024-09-16 14:40:00,79.27,79.27,79.15,79.17,188825.0,77.0174,77.0174,76.9008,76.9202,188825.0
2024-09-16 14:45:00,79.17,79.19,79.12,79.19,82796.0,76.9202,76.9396,76.8716,76.9396,82796.0
2024-09-16 14:50:00,79.18,79.19,79.14,79.15,164622.0,76.9299,76.9396,76.8911,76.9008,164622.0
2024-09-16 14:55:00,79.15,79.22,79.14,79.22,85242.0,76.9008,76.9688,76.8911,76.9688,85242.0
2024-09-16 15:00:00,79.21,79.22,79.14,79.14,61506.0,76.9591,76.9688,76.8911,76.8911,61506.0
2024-09-16 15:05:00,79.15,79.15,79.11,79.12,90899.0,76.9008,76.9008,76.8619,76.8716,90899.0
2024-09-16 15:10:00,79.11,79.11,79.05,79.06,61653.0,76.8619,76.8619,76.8036,76.8133,61653.0
2024-09-16 15:15:00,79.06,79.09,79.04,79.05,125831.0,76.8133,76.8425,76.7939,76.8036,125831.0
2024-09-16 15:20:00,79.04,79.1,79.02,79.08,94006.0,76.7939,76.8522,76.7745,76.8328,94006.0
2024-09-16 15:25:00,79.08,79.11,79.07,79.1,60634.0,76.8328,76.8619,76.823,76.8522,60634.0
2024-09-16 15:30:00,79.11,79.17,79.08,79.08,115877.0,76.8619,76.9202,76.8328,76.8328,115877.0
2024-09-16 15:35:00,79.08,79.1,79.03,79.03,124748.0,76.8328,76.8522,76.7842,76.7842,124748.0
2024-09-16 15:40:00,79.03,79.06,78.98,78.99,103939.0,76.7842,76.8133,76.7356,76.7453,103939.0
2024-09-16 15:45:00,78.99,79.04,78.99,79.01,285219.0,76.7453,76.7939,76.7453,76.7647,285219.0
2024-09-16 15:50:00,79.01,79.11,78.98,79.11,440644.0,76.7647,76.8619,76.7356,76.8619,440644.0
2024-09-16 15:55:00,79.11,79.16,79.06,79.13,608837.0,76.8619,76.9105,76.8133,76.8813,608837.0
2024-09-17 09:30:00,79.2,79.28,79.11,79.22,365368.0,76.9493,77.0271,76.8619,76.9688,365368.0
2024-09-17 09:35:00,79.22,79.25,79.14,79.18,127791.0,76.9688,76.9979,76.8911,76.9299,127791.0
2024-09-17 09:40:00,79.17,79.18,79.03,79.06,138596.0,76.9202,76.9299,76.7842,76.8133,138596.0
2024-09-17 09:45:00,79.05,79.05,78.92,78.98,159790.0,76.8036,76.8036,76.6773,76.7356,159790.0
2024-09-17 09:50:00,78.99,79.03,78.89,78.91,99211.0,76.7453,76.7842,76.6482,76.6676,99211.0
2024-09-17 09:55:00,78.91,78.94,78.83,78.84,128716.0,76.6676,76.6967,76.5899,76.5996,128716.0
2024-09-17 10:00:00,78.84,78.98,78.84,78.96,158371.0,76.5996,76.7356,76.5996,76.7162,158371.0
2024-09-17 10:05:00,78.97,79.16,78.97,79.14,255138.0,76.7259,76.9105,76.7259,76.8911,255138.0
2024-09-17 10:10:00,79.13,79.21,79.12,79.21,173707.0,76.8813,76.9591,76.8716,76.9591,173707.0
2024-09-17 10:15:00,79.21,79.24,79.15,79.18,302176.0,76.9591,76.9882,76.9008,76.9299,302176.0
2024-09-17 10:20:00,79.19,79.27,79.16,79.19,303581.0,76.9396,77.0174,76.9105,76.9396,303581.0
2024-09-17 10:25:00,79.19,79.23,79.17,79.2,76632.0,76.9396,76.9785,76.9202,76.9493,76632.0
2024-09-17 10:30:00,79.2,79.24,79.12,79.14,93177.0,76.9493,76.9882,76.8716,76.8911,93177.0
2024-09-17 10:35:00,79.15,79.21,79.13,79.2,54041.0,76.9008,76.9591,76.8813,76.9493,54041.0
2024-09-17 10:40:00,79.2,79.22,79.1,79.13,60198.0,76.9493,76.9688,76.8522,76.8813,60198.0
2024-09-17 10:45:00,79.13,79.24,79.11,79.23,52860.0,76.8813,76.9882,76.8619,76.9785,52860.0
2024-09-17 10:50:00,79.22,79.3,79.21,79.28,59577.0,76.9688,77.0465,76.9591,77.0271,59577.0
2024-09-17 10:55:00,79.28,79.3,79.24,79.29,57744.0,77.0271,77.0465,76.9882,77.0368,57744.0
2024-09-17 11:00:00,79.29,79.38,79.27,79.3,61883.0,77.0368,77.1242,77.0174,77.0465,61883.0
2024-09-17 11:05:00,79.3,79.33,79.26,79.3,63267.0,77.0465,77.0757,77.0076,77.0465,63267.0
2024-09-17 11:10:00,79.3,79.33,79.21,79.23,119054.0,77.0465,77.0757,76.9591,76.9785,119054.0
2024-09-17 11:15:00,79.23,79.28,79.21,79.23,50014.0,76.9785,77.0271,76.9591,76.9785,50014.0
2024-09-17 11:20:00,79.23,79.27,79.17,79.2,47325.0,76.9785,77.0174,76.9202,76.9493,47325.0
2024-09-17 11:25:00,79.2,79.21,79.12,79.14,53495.0,76.9493,76.9591,76.8716,76.8911,53495.0
2024-09-17 11:30:00,79.14,79.23,79.13,79.16,75299.0,76.8911,76.9785,76.8813,76.9105,75299.0
2024-09-17 11:35:00,79.16,79.16,79.12,79.13,52309.0,76.9105,76.9105,76.8716,76.8813,52309.0
2024-09-17 11:40:00,79.13,79.14,79.08,79.08,75168.0,76.8813,76.8911,76.8328,76.8328,75168.0
2024-09-17 11:45:00,79.08,79.09,79.05,79.08,58069.0,76.8328,76.8425,76.8036,76.8328,58069.0
2024-09-17 11:50:00,79.08,79.1,79.05,79.06,57922.0,76.8328,76.8522,76.8036,76.8133,57922.0
2024-09-17 11:55:00,79.06,79.08,79.05,79.06,56185.0,76.8133,76.8328,76.8036,76.8133,56185.0
2024-09-17 12:00:00,79.06,79.08,79.04,79.05,79776.0,76.8133,76.8328,76.7939,76.8036,79776.0
2024-09-17 12:05:00,79.06,79.12,79.03,79.1,379599.0,76.8133,76.8716,76.7842,76.8522,379599.0
2024-09-17 12:10:00,79.11,79.12,79.05,79.09,218305.0,76.8619,76.8716,76.8036,76.8425,218305.0
2024-09-17 12:15:00,79.09,79.15,79.08,79.13,86613.0,76.8425,76.9008,76.8328,76.8813,86613.0
2024-09-17 12:20:00,79.14,79.17,79.1,79.16,141146.0,76.8911,76.9202,76.8522,76.9105,141146.0
2024-09-17 12:25:00,79.16,79.21,79.13,79.17,68682.0,76.9105,76.9591,76.8813,76.9202,68682.0
2024-09-17 12:30:00,79.17,79.17,79.13,79.15,59484.0,76.9202,76.9202,76.8813,76.9008,59484.0
2024-09-17 12:35:00,79.15,79.19,79.13,79.17,41452.0,76.9008,76.9396,76.8813,76.9202,41452.0
2024-09-17 12:40:00,79.17,79.2,79.08,79.11,71303.0,76.9202,76.9493,76.8328,76.8619,71303.0
2024-09-17 12:45:00,79.11,79.11,79.01,79.02,140938.0,76.8619,76.8619,76.7647,76.7745,140938.0
2024-09-17 12:50:00,79.02,79.02,78.96,79.0,81607.0,76.7745,76.7745,76.7162,76.755,81607.0
2024-09-17 12:55:00,79.0,79.05,78.97,79.01,45537.0,76.755,76.8036,76.7259,76.7647,45537.0
2024-09-17 13:00:00,79.01,79.02,78.93,78.93,77465.0,76.7647,76.7745,76.687,76.687,77465.0
2024-09-17 13:05:00,78.93,78.94,78.88,78.92,106727.0,76.687,76.6967,76.6384,76.6773,106727.0
2024-09-17 13:10:00,78.92,78.94,78.9,78.93,101611.0,76.6773,76.6967,76.6579,76.687,101611.0
2024-09-17 13:15:00,78.93,79.02,78.93,79.0,54980.0,76.687,76.7745,76.687,76.755,54980.0
2024-09-17 13:20:00,79.0,79.05,78.98,79.03,46561.0,76.755,76.8036,76.7356,76.7842,46561.0
2024-09-17 13:25:00,79.04,79.08,79.01,79.05,33063.0,76.7939,76.8328,76.7647,76.8036,33063.0
2024-09-17 13:30:00,79.04,79.07,78.94,78.94,98336.0,76.7939,76.823,76.6967,76.6967,98336.0
2024-09-17 13:35:00,78.94,79.01,78.93,78.99,80184.0,76.6967,76.7647,76.687,76.7453,80184.0
2024-09-17 13:40:00,78.98,79.01,78.95,78.98,732515.0,76.7356,76.7647,76.7065,76.7356,732515.0
2024-09-17 13:45:00,78.98,79.01,78.93,79.01,69464.0,76.7356,76.7647,76.687,76.7647,69464.0
2024-09-17 13:50:00,79.01,79.06,79.01,79.04,39852.0,76.7647,76.8133,76.7647,76.7939,39852.0
2024-09-17 13:55:00,79.04,79.05,78.99,79.01,30969.0,76.7939,76.8036,76.7453,76.7647,30969.0
2024-09-17 14:00:00,79.01,79.07,79.0,79.06,65163.0,76.7647,76.823,76.755,76.8133,65163.0
2024-09-17 14:05:00,79.06,79.1,79.04,79.09,99197.0,76.8133,76.8522,76.7939,76.8425,99197.0
2024-09-17 14:10:00,79.1,79.15,79.09,79.1,122666.0,76.8522,76.9008,76.8425,76.8522,122666.0
2024-09-17 14:15:00,79.1,79.13,79.09,79.11,66531.0,76.8522,76.8813,76.8425,76.8619,66531.0
2024-09-17 14:20:00,79.11,79.13,79.06,79.08,73714.0,76.8619,76.8813,76.8133,76.8328,73714.0
2024-09-17 14:25:00,79.07,79.1,79.05,79.08,42705.0,76.823,76.8522,76.8036,76.8328,42705.0
2024-09-17 14:30:00,79.07,79.1,79.05,79.08,90234.0,76.823,76.8522,76.8036,76.8328,90234.0
2024-09-17 14:35:00,79.08,79.15,79.07,79.14,155712.0,76.8328,76.9008,76.823,76.8911,155712.0
2024-09-17 14:40:00,79.14,79.14,79.08,79.09,92856.0,76.8911,76.8911,76.8328,76.8425,92856.0
2024-09-17 14:45:00,79.09,79.1,78.96,79.0,191760.0,76.8425,76.8522,76.7162,76.755,191760.0
2024-09-17 14:50:00,79.0,79.01,78.96,79.0,135013.0,76.755,76.7647,76.7162,76.755,135013.0
2024-09-17 14:55:00,79.0,79.05,78.99,79.03,114407.0,76.755,76.8036,76.7453,76.7842,114407.0
2024-09-17 15:00:00,79.03,79.06,79.01,79.03,135401.0,76.7842,76.8133,76.7647,76.7842,135401.0
2024-09-17 15:05:00,79.02,79.03,78.95,78.95,137544.0,76.7745,76.7842,76.7065,76.7065,137544.0
2024-09-17 15:10:00,78.95,79.0,78.94,78.98,151116.0,76.7065,76.755,76.6967,76.7356,151116.0
2024-09-17 15:15:00,78.98,78.99,78.93,78.94,102440.0,76.7356,76.7453,76.687,76.6967,102440.0
2024-09-17 15:20:00,78.93,78.94,78.82,78.82,199223.0,76.687,76.6967,76.5801,76.5801,199223.0
2024-09-17 15:25:00,78.83,78.87,78.82,78.86,138555.0,76.5899,76.6287,76.5801,76.619,138555.0
2024-09-17 15:30:00,78.85,78.89,78.83,78.85,196257.0,76.6093,76.6482,76.5899,76.6093,196257.0
2024-09-17 15:35:00,78.86,78.89,78.83,78.89,99555.0,76.619,76.6482,76.5899,76.6482,99555.0
2024-09-17 15:40:00,78.89,78.98,78.89,78.97,148863.0,76.6482,76.7356,76.6482,76.7259,148863.0
2024-09-17 15:45:00,78.96,79.01,78.96,79.0,131230.0,76.7162,76.7647,76.7162,76.755,131230.0
2024-09-17 15:50:00,79.0,79.02,78.93,78.98,352958.0,76.755,76.7745,76.687,76.7356,352958.0
2024-09-17 15:55:00,78.98,79.08,78.97,79.07,555195.0,76.7356,76.8328,76.7259,76.823,555195.0
2024-09-18 09:30:00,78.94,78.99,78.71,78.85,535992.0,76.6967,76.7453,76.4733,76.6093,535992.0
2024-09-18 09:35:00,78.84,79.01,78.84,78.98,327477.0,76.5996,76.7647,76.5996,76.7356,327477.0
2024-09-18 09:40:00,78.98,79.16,78.98,79.14,95061.0,76.7356,76.9105,76.7356,76.8911,95061.0
2024-09-18 09:45:00,79.15,79.16,79.07,79.09,96878.0,76.9008,76.9105,76.823,76.8425,96878.0
2024-09-18 09:50:00,79.09,79.09,78.94,78.95,191449.0,76.8425,76.8425,76.6967,76.7065,191449.0
2024-09-18 09:55:00,78.95,78.95,78.85,78.91,331399.0,76.7065,76.7065,76.6093,76.6676,331399.0
2024-09-18 10:00:00,78.91,79.04,78.9,79.0,234284.0,76.6676,76.7939,76.6579,76.755,234284.0
2024-09-18 10:05:00,79.0,79.03,78.87,79.01,237501.0,76.755,76.7842,76.6287,76.7647,237501.0
2024-09-18 10:10:00,79.01,79.02,78.87,78.88,138704.0,76.7647,76.7745,76.6287,76.6384,138704.0
2024-09-18 10:15:00,78.88,78.96,78.88,78.92,112680.0,76.6384,76.7162,76.6384,76.6773,112680.0
2024-09-18 10:20:00,78.92,78.94,78.87,78.93,109708.0,76.6773,76.6967,76.6287,76.687,109708.0
2024-09-18 10:25:00,78.93,79.03,78.9,78.95,134112.0,76.687,76.7842,76.6579,76.7065,134112.0
2024-09-18 10:30:00,78.95,78.96,78.84,78.91,97279.0,76.7065,76.7162,76.5996,76.6676,97279.0
2024-09-18 10:35:00,78.91,78.93,78.85,78.87,150350.0,76.6676,76.687,76.6093,76.6287,150350.0
2024-09-18 10:40:00,78.87,78.92,78.85,78.88,182251.0,76.6287,76.6773,76.6093,76.6384,182251.0
2024-09-18 10:45:00,78.88,78.9,78.82,78.86,122057.0,76.6384,76.6579,76.5801,76.619,122057.0
2024-09-18 10:50:00,78.86,78.87,78.82,78.84,128290.0,76.619,76.6287,76.5801,76.5996,128290.0
2024-09-18 10:55:00,78.84,78.88,78.78,78.8,113372.0,76.5996,76.6384,76.5413,76.5607,113372.0
2024-09-18 11:00:00,78.8,78.86,78.79,78.85,103996.0,76.5607,76.619,76.551,76.6093,103996.0
2024-09-18 11:05:00,78.85,78.89,78.83,78.87,122928.0,76.6093,76.6482,76.5899,76.6287,122928.0
2024-09-18 11:10:00,78.87,78.9,78.84,78.87,115716.0,76.6287,76.6579,76.5996,76.6287,115716.0
2024-09-18 11:15:00,78.87,78.89,78.83,78.88,117119.0,76.6287,76.6482,76.5899,76.6384,117119.0
2024-09-18 11:20:00,78.88,78.91,78.85,78.86,103523.0,76.6384,76.6676,76.6093,76.619,103523.0
2024-09-18 11:25:00,78.86,78.87,78.81,78.82,106811.0,76.619,76.6287,76.5704,76.5801,106811.0
2024-09-18 11:30:00,78.82,78.82,78.72,78.78,101669.0,76.5801,76.5801,76.483,76.5413,101669.0
2024-09-18 11:35:00,78.78,78.81,78.72,78.8,171032.0,76.5413,76.5704,76.483,76.5607,171032.0
2024-09-18 11:40:00,78.8,78.82,78.75,78.76,132808.0,76.5607,76.5801,76.5121,76.5219,132808.0
2024-09-18 11:45:00,78.76,78.76,78.68,78.74,157837.0,76.5219,76.5219,76.4441,76.5024,157837.0
2024-09-18 11:50:00,78.74,78.78,78.72,78.74,102938.0,76.5024,76.5413,76.483,76.5024,102938.0
2024-09-18 11:55:00,78.73,78.79,78.72,78.75,128012.0,76.4927,76.551,76.483,76.5121,128012.0
2024-09-18 12:00:00,78.76,78.79,78.67,78.68,142212.0,76.5219,76.551,76.4344,76.4441,142212.0
2024-09-18 12:05:00,78.68,78.73,78.65,78.69,104533.0,76.4441,76.4927,76.415,76.4538,104533.0
2024-09-18 12:10:00,78.67,78.72,78.64,78.7,76676.0,76.4344,76.483,76.4053,76.4636,76676.0
2024-09-18 12:15:00,78.71,78.76,78.69,78.75,76568.0,76.4733,76.5219,76.4538,76.5121,76568.0
2024-09-18 12:20:00,78.76,78.78,78.71,78.73,105478.0,76.5219,76.5413,76.4733,76.4927,105478.0
2024-09-18 12:25:00,78.73,78.83,78.73,78.81,76848.0,76.4927,76.5899,76.4927,76.5704,76848.0
2024-09-18 12:30:00,78.81,78.85,78.8,78.83,76588.0,76.5704,76.6093,76.5607,76.5899,76588.0
2024-09-18 12:35:00,78.82,78.86,78.82,78.84,77108.0,76.5801,76.619,76.5801,76.5996,77108.0
2024-09-18 12:40:00,78.84,78.88,78.81,78.87,82003.0,76.5996,76.6384,76.5704,76.6287,82003.0
2024-09-18 12:45:00,78.87,78.87,78.84,78.86,117347.0,76.6287,76.6287,76.5996,76.619,117347.0
2024-09-18 12:50:00,78.87,78.89,78.85,78.87,87358.0,76.6287,76.6482,76.6093,76.6287,87358.0
2024-09-18 12:55:00,78.87,78.87,78.82,78.84,103505.0,76.6287,76.6287,76.5801,76.5996,103505.0
2024-09-18 13:00:00,78.83,78.86,78.81,78.83,88745.0,76.5899,76.619,76.5704,76.5899,88745.0
2024-09-18 13:05:00,78.82,78.83,78.77,78.78,145046.0,76.5801,76.5899,76.5316,76.5413,145046.0
2024-09-18 13:10:00,78.78,78.79,78.72,78.73,91810.0,76.5413,76.551,76.483,76.4927,91810.0
2024-09-18 13:15:00,78.73,78.79,78.72,78.74,82190.0,76.4927,76.551,76.483,76.5024,82190.0
2024-09-18 13:20:00,78.75,78.77,78.68,78.7,90989.0,76.5121,76.5316,76.4441,76.4636,90989.0
2024-09-18 13:25:00,78.69,78.78,78.68,78.74,109365.0,76.4538,76.5413,76.4441,76.5024,109365.0
2024-09-18 13:30:00,78.74,78.78,78.72,78.74,105033.0,76.5024,76.5413,76.483,76.5024,105033.0
2024-09-18 13:35:00,78.74,78.77,78.7,78.73,81628.0,76.5024,76.5316,76.4636,76.4927,81628.0
2024-09-18 13:40:00,78.73,78.74,78.7,78.73,79645.0,76.4927,76.5024,76.4636,76.4927,79645.0
2024-09-18 13:45:00,78.73,78.76,78.69,78.7,115447.0,76.4927,76.5219,76.4538,76.4636,115447.0
2024-09-18 13:50:00,78.7,78.73,78.64,78.65,94168.0,76.4636,76.4927,76.4053,76.415,94168.0
2024-09-18 13:55:00,78.65,78.65,78.56,78.6,152855.0,76.415,76.415,76.3275,76.3664,152855.0
2024-09-18 14:00:00,78.59,79.1,78.52,78.8,633327.0,76.3567,76.8522,76.2887,76.5607,633327.0
2024-09-18 14:05:00,78.8,78.87,78.71,78.73,222215.0,76.5607,76.6287,76.4733,76.4927,222215.0
2024-09-18 14:10:00,78.73,78.75,78.58,78.65,513900.0,76.4927,76.5121,76.347,76.415,513900.0
2024-09-18 14:15:00,78.65,78.78,78.64,78.75,592447.0,76.415,76.5413,76.4053,76.5121,592447.0
2024-09-18 14:20:00,78.74,78.77,78.58,78.6,393548.0,76.5024,76.5316,76.347,76.3664,393548.0
2024-09-18 14:25:00,78.59,78.62,78.42,78.44,1063802.0,76.3567,76.3858,76.1915,76.2109,1063802.0
2024-09-18 14:30:00,78.44,78.48,78.27,78.31,742371.0,76.2109,76.2498,76.0458,76.0846,742371.0
2024-09-18 14:35:00,78.3,78.53,78.22,78.44,621479.0,76.0749,76.2984,75.9972,76.2109,621479.0
2024-09-18 14:40:00,78.44,78.46,78.2,78.23,353811.0,76.2109,76.2304,75.9778,76.0069,353811.0
2024-09-18 14:45:00,78.23,78.54,78.21,78.54,369260.0,76.0069,76.3081,75.9875,76.3081,369260.0
2024-09-18 14:50:00,78.53,78.6,78.42,78.48,428211.0,76.2984,76.3664,76.1915,76.2498,428211.0
2024-09-18 14:55:00,78.47,78.56,78.29,78.3,424050.0,76.2401,76.3275,76.0652,76.0749,424050.0
2024-09-18 15:00:00,78.3,78.32,78.14,78.22,869809.0,76.0749,76.0944,75.9195,75.9972,869809.0
2024-09-18 15:05:00,78.21,78.51,78.18,78.47,592513.0,75.9875,76.279,75.9583,76.2401,592513.0
2024-09-18 15:10:00,78.47,78.72,78.46,78.69,346560.0,76.2401,76.483,76.2304,76.4538,346560.0
2024-09-18 15:15:00,78.69,78.76,78.63,78.65,290041.0,76.4538,76.5219,76.3955,76.415,290041.0
2024-09-18 15:20:00,78.65,78.66,78.36,78.55,365492.0,76.415,76.4247,76.1332,76.3178,365492.0
2024-09-18 15:25:00,78.56,78.69,78.53,78.59,282594.0,76.3275,76.4538,76.2984,76.3567,282594.0
2024-09-18 15:30:00,78.6,78.62,78.36,78.38,330503.0,76.3664,76.3858,76.1332,76.1527,330503.0
2024-09-18 15:35:00,78.37,78.47,78.33,78.42,292260.0,76.1429,76.2401,76.1041,76.1915,292260.0
2024-09-18 15:40:00,78.43,78.45,78.24,78.25,372155.0,76.2012,76.2207,76.0166,76.0263,372155.0
2024-09-18 15:45:00,78.24,78.31,78.22,78.24,642672.0,76.0166,76.0846,75.9972,76.0166,642672.0
2024-09-18 15:50:00,78.23,78.44,78.23,78.37,779742.0,76.0069,76.2109,76.0069,76.1429,779742.0
2024-09-18 15:55:00,78.38,78.48,78.37,78.45,927215.0,76.1527,76.2498,76.1429,76.2207,927215.0
2024-09-19 09:30:00,78.23,78.38,78.14,78.18,890754.0,76.0069,76.1527,75.9195,75.9583,890754.0
2024-09-19 09:35:00,78.19,78.21,77.82,77.83,563719.0,75.9681,75.9875,75.6086,75.6183,563719.0
2024-09-19 09:40:00,77.81,77.89,77.59,77.75,360344.0,75.5988,75.6766,75.3851,75.5406,360344.0
2024-09-19 09:45:00,77.74,77.9,77.6,77.89,337669.0,75.5308,75.6863,75.3948,75.6766,337669.0
2024-09-19 09:50:00,77.89,77.96,77.76,77.77,252428.0,75.6766,75.7446,75.5503,75.56,252428.0
2024-09-19 09:55:00,77.79,77.97,77.73,77.94,194785.0,75.5794,75.7543,75.5211,75.7252,194785.0
2024-09-19 10:00:00,77.95,78.04,77.94,77.95,212198.0,75.7349,75.8223,75.7252,75.7349,212198.0
2024-09-19 10:05:00,77.95,78.02,77.85,77.86,152782.0,75.7349,75.8029,75.6377,75.6474,152782.0
2024-09-19 10:10:00,77.86,77.95,77.84,77.88,220009.0,75.6474,75.7349,75.628,75.6669,220009.0
2024-09-19 10:15:00,77.88,77.9,77.72,77.77,204036.0,75.6669,75.6863,75.5114,75.56,204036.0
2024-09-19 10:20:00,77.78,77.79,77.59,77.59,231755.0,75.5697,75.5794,75.3851,75.3851,231755.0
2024-09-19 10:25:00,77.6,77.8,77.57,77.8,190509.0,75.3948,75.5891,75.3657,75.5891,190509.0
2024-09-19 10:30:00,77.79,77.85,77.7,77.72,530555.0,75.5794,75.6377,75.492,75.5114,530555.0
2024-09-19 10:35:00,77.72,77.79,77.68,77.78,184687.0,75.5114,75.5794,75.4725,75.5697,184687.0
2024-09-19 10:40:00,77.79,77.84,77.75,77.84,191419.0,75.5794,75.628,75.5406,75.628,191419.0
2024-09-19 10:45:00,77.83,77.85,77.74,77.85,163828.0,75.6183,75.6377,75.5308,75.6377,163828.0
2024-09-19 10:50:00,77.85,77.92,77.81,77.84,258303.0,75.6377,75.7057,75.5988,75.628,258303.0
2024-09-19 10:55:00,77.84,77.9,77.79,77.86,138884.0,75.628,75.6863,75.5794,75.6474,138884.0
2024-09-19 11:00:00,77.86,77.91,77.79,77.87,221081.0,75.6474,75.696,75.5794,75.6571,221081.0
2024-09-19 11:05:00,77.86,77.86,77.76,77.78,269755.0,75.6474,75.6474,75.5503,75.5697,269755.0
2024-09-19 11:10:00,77.78,77.79,77.63,77.64,245518.0,75.5697,75.5794,75.424,75.4337,245518.0
2024-09-19 11:15:00,77.63,77.68,77.61,77.66,253899.0,75.424,75.4725,75.4045,75.4531,253899.0
2024-09-19 11:20:00,77.65,77.66,77.58,77.63,172403.0,75.4434,75.4531,75.3754,75.424,172403.0
2024-09-19 11:25:00,77.63,77.64,77.57,77.6,195904.0,75.424,75.4337,75.3657,75.3948,195904.0
2024-09-19 11:30:00,77.6,77.61,77.44,77.5,582355.0,75.3948,75.4045,75.2394,75.2977,582355.0
2024-09-19 11:35:00,77.51,77.54,77.46,77.46,166140.0,75.3074,75.3365,75.2588,75.2588,166140.0
2024-09-19 11:40:00,77.46,77.52,77.4,77.52,236786.0,75.2588,75.3171,75.2005,75.3171,236786.0
2024-09-19 11:45:00,77.52,77.58,77.47,77.48,240071.0,75.3171,75.3754,75.2685,75.2782,240071.0
2024-09-19 11:50:00,77.49,77.49,77.4,77.42,157374.0,75.2879,75.2879,75.2005,75.2199,157374.0
2024-09-19 11:55:00,77.42,77.48,77.38,77.47,190028.0,75.2199,75.2782,75.1811,75.2685,190028.0
2024-09-19 12:00:00,77.48,77.6,77.47,77.6,181862.0,75.2782,75.3948,75.2685,75.3948,181862.0
2024-09-19 12:05:00,77.6,77.74,77.58,77.7,270998.0,75.3948,75.5308,75.3754,75.492,270998.0
2024-09-19 12:10:00,77.7,77.79,77.66,77.77,280183.0,75.492,75.5794,75.4531,75.56,280183.0
2024-09-19 12:15:00,77.77,77.81,77.75,77.79,165059.0,75.56,75.5988,75.5406,75.5794,165059.0
2024-09-19 12:20:00,77.79,77.8,77.64,77.73,235949.0,75.5794,75.5891,75.4337,75.5211,235949.0
2024-09-19 12:25:00,77.72,77.81,77.71,77.79,163734.0,75.5114,75.5988,75.5017,75.5794,163734.0
2024-09-19 12:30:00,77.78,77.84,77.7,77.74,141535.0,75.5697,75.628,75.492,75.5308,141535.0
2024-09-19 12:35:00,77.73,77.74,77.65,77.7,187926.0,75.5211,75.5308,75.4434,75.492,187926.0
2024-09-19 12:40:00,77.69,77.75,77.69,77.73,144892.0,75.4823,75.5406,75.4823,75.5211,144892.0
2024-09-19 12:45:00,77.73,77.81,77.71,77.78,122915.0,75.5211,75.5988,75.5017,75.5697,122915.0
2024-09-19 12:50:00,77.78,77.82,77.75,77.8,128939.0,75.5697,75.6086,75.5406,75.5891,128939.0
2024-09-19 12:55:00,77.8,77.81,77.73,77.75,98603.0,75.5891,75.5988,75.5211,75.5406,98603.0
2024-09-19 13:00:00,77.75,77.79,77.74,77.76,116226.0,75.5406,75.5794,75.5308,75.5503,116226.0
2024-09-19 13:05:00,77.76,77.81,77.74,77.81,127083.0,75.5503,75.5988,75.5308,75.5988,127083.0
2024-09-19 13:10:00,77.81,77.88,77.8,77.87,126577.0,75.5988,75.6669,75.5891,75.6571,126577.0
2024-09-19 13:15:00,77.88,77.89,77.85,77.87,172898.0,75.6669,75.6766,75.6377,75.6571,172898.0
2024-09-19 13:20:00,77.87,77.88,77.85,77.88,114169.0,75.6571,75.6669,75.6377,75.6669,114169.0
2024-09-19 13:25:00,77.88,77.92,77.87,77.92,107242.0,75.6669,75.7057,75.6571,75.7057,107242.0
2024-09-19 13:30:00,77.92,77.95,77.91,77.92,123499.0,75.7057,75.7349,75.696,75.7057,123499.0
2024-09-19 13:35:00,77.92,77.95,77.9,77.92,119042.0,75.7057,75.7349,75.6863,75.7057,119042.0
2024-09-19 13:40:00,77.92,77.94,77.89,77.94,114872.0,75.7057,75.7252,75.6766,75.7252,114872.0
2024-09-19 13:45:00,77.94,77.98,77.9,77.9,146399.0,75.7252,75.764,75.6863,75.6863,146399.0
2024-09-19 13:50:00,77.91,77.97,77.9,77.93,111742.0,75.696,75.7543,75.6863,75.7154,111742.0
2024-09-19 13:55:00,77.93,78.0,77.93,77.96,118481.0,75.7154,75.7835,75.7154,75.7446,118481.0
2024-09-19 14:00:00,77.96,78.01,77.95,78.01,90188.0,75.7446,75.7932,75.7349,75.7932,90188.0
2024-09-19 14:05:00,78.01,78.02,77.99,78.01,132801.0,75.7932,75.8029,75.7737,75.7932,132801.0
2024-09-19 14:10:00,78.01,78.03,77.93,77.94,147223.0,75.7932,75.8126,75.7154,75.7252,147223.0
2024-09-19 14:15:00,77.94,77.94,77.83,77.93,264983.0,75.7252,75.7252,75.6183,75.7154,264983.0
2024-09-19 14:20:00,77.93,77.96,77.92,77.94,132409.0,75.7154,75.7446,75.7057,75.7252,132409.0
2024-09-19 14:25:00,77.94,78.02,77.93,77.98,186161.0,75.7252,75.8029,75.7154,75.764,186161.0
2024-09-19 14:30:00,77.98,78.06,77.97,78.05,110559.0,75.764,75.8417,75.7543,75.832,110559.0
2024-09-19 14:35:00,78.05,78.11,78.03,78.11,132995.0,75.832,75.8903,75.8126,75.8903,132995.0
2024-09-19 14:40:00,78.11,78.12,78.09,78.12,110576.0,75.8903,75.9,75.8709,75.9,110576.0
2024-09-19 14:45:00,78.12,78.13,78.04,78.04,114012.0,75.9,75.9098,75.8223,75.8223,114012.0
2024-09-19 14:50:00,78.04,78.05,78.0,78.04,161578.0,75.8223,75.832,75.7835,75.8223,161578.0
2024-09-19 14:55:00,78.03,78.04,77.99,78.04,154950.0,75.8126,75.8223,75.7737,75.8223,154950.0
2024-09-19 15:00:00,78.03,78.13,78.02,78.12,180092.0,75.8126,75.9098,75.8029,75.9,180092.0
2024-09-19 15:05:00,78.12,78.14,78.09,78.13,282033.0,75.9,75.9195,75.8709,75.9098,282033.0
2024-09-19 15:10:00,78.13,78.16,78.11,78.13,137136.0,75.9098,75.9389,75.8903,75.9098,137136.0
2024-09-19 15:15:00,78.12,78.17,78.11,78.16,153916.0,75.9,75.9486,75.8903,75.9389,153916.0
2024-09-19 15:20:00,78.16,78.16,78.04,78.09,322922.0,75.9389,75.9389,75.8223,75.8709,322922.0
2024-09-19 15:25:00,78.09,78.09,78.02,78.05,189717.0,75.8709,75.8709,75.8029,75.832,189717.0
2024-09-19 15:30:00,78.04,78.04,77.95,77.97,182063.0,75.8223,75.8223,75.7349,75.7543,182063.0
2024-09-19 15:35:00,77.96,77.98,77.9,77.95,234708.0,75.7446,75.764,75.6863,75.7349,234708.0
2024-09-19 15:40:00,77.95,78.0,77.95,78.0,199874.0,75.7349,75.7835,75.7349,75.7835,199874.0
2024-09-19 15:45:00,78.0,78.06,77.96,78.06,278246.0,75.7835,75.8417,75.7446,75.8417,278246.0
2024-09-19 15:50:00,78.06,78.09,77.95,78.05,491588.0,75.8417,75.8709,75.7349,75.832,491588.0
2024-09-19 15:55:00,78.05,78.08,77.97,78.01,1332398.0,75.832,75.8612,75.7543,75.7932,1332398.0
2024-09-20 09:30:00,79.03,79.25,78.89,79.02,1184491.0,76.7842,76.9979,76.6482,76.7745,1184491.0
2024-09-20 09:35:00,79.02,79.39,78.98,79.37,686110.0,76.7745,77.1339,76.7356,77.1145,686110.0
2024-09-20 09:40:00,79.38,79.53,79.29,79.44,795143.0,77.1242,77.27,77.0368,77.1825,795143.0
2024-09-20 09:45:00,79.44,79.44,79.27,79.34,578072.0,77.1825,77.1825,77.0174,77.0854,578072.0
2024-09-20 09:50:00,79.34,79.36,79.16,79.26,345596.0,77.0854,77.1048,76.9105,77.0076,345596.0
2024-09-20 09:55:00,79.25,79.28,79.12,79.19,345724.0,76.9979,77.0271,76.8716,76.9396,345724.0
2024-09-20 10:00:00,79.19,79.19,78.99,79.01,142087.0,76.9396,76.9396,76.7453,76.7647,142087.0
2024-09-20 10:05:00,79.0,79.06,78.9,79.04,119295.0,76.755,76.8133,76.6579,76.7939,119295.0
2024-09-20 10:10:00,79.05,79.15,79.01,79.06,217498.0,76.8036,76.9008,76.7647,76.8133,217498.0
2024-09-20 10:15:00,79.06,79.2,79.05,79.1,103715.0,76.8133,76.9493,76.8036,76.8522,103715.0
2024-09-20 10:20:00,79.1,79.27,79.1,79.23,70373.0,76.8522,77.0174,76.8522,76.9785,70373.0
2024-09-20 10:25:00,79.23,79.33,79.18,79.33,141216.0,76.9785,77.0757,76.9299,77.0757,141216.0
2024-09-20 10:30:00,79.33,79.47,79.33,79.43,135090.0,77.0757,77.2117,77.0757,77.1728,135090.0
2024-09-20 10:35:00,79.43,79.54,79.42,79.47,206549.0,77.1728,77.2797,77.1631,77.2117,206549.0
2024-09-20 10:40:00,79.47,79.55,79.35,79.37,224142.0,77.2117,77.2894,77.0951,77.1145,224142.0
2024-09-20 10:45:00,79.36,79.59,79.36,79.52,412981.0,77.1048,77.3283,77.1048,77.2603,412981.0
2024-09-20 10:50:00,79.53,79.53,79.46,79.48,156257.0,77.27,77.27,77.202,77.2214,156257.0
2024-09-20 10:55:00,79.49,79.51,79.27,79.28,591478.0,77.2311,77.2505,77.0174,77.0271,591478.0
2024-09-20 11:00:00,79.28,79.28,79.17,79.26,513317.0,77.0271,77.0271,76.9202,77.0076,513317.0
2024-09-20 11:05:00,79.26,79.36,79.19,79.34,166323.0,77.0076,77.1048,76.9396,77.0854,166323.0
2024-09-20 11:10:00,79.34,79.35,79.22,79.23,131885.0,77.0854,77.0951,76.9688,76.9785,131885.0
2024-09-20 11:15:00,79.23,79.25,79.16,79.23,128565.0,76.9785,76.9979,76.9105,76.9785,128565.0
2024-09-20 11:20:00,79.24,79.28,79.18,79.19,68326.0,76.9882,77.0271,76.9299,76.9396,68326.0
2024-09-20 11:25:00,79.19,79.22,79.17,79.22,58690.0,76.9396,76.9688,76.9202,76.9688,58690.0
2024-09-20 11:30:00,79.21,79.22,79.13,79.19,121875.0,76.9591,76.9688,76.8813,76.9396,121875.0
2024-09-20 11:35:00,79.19,79.21,79.1,79.18,181403.0,76.9396,76.9591,76.8522,76.9299,181403.0
2024-09-20 11:40:00,79.18,79.33,79.18,79.31,266673.0,76.9299,77.0757,76.9299,77.0562,266673.0
2024-09-20 11:45:00,79.31,79.41,79.25,79.39,140192.0,77.0562,77.1534,76.9979,77.1339,140192.0
2024-09-20 11:50:00,79.39,79.41,79.3,79.32,102601.0,77.1339,77.1534,77.0465,77.0659,102601.0
2024-09-20 11:55:00,79.33,79.34,79.25,79.28,77777.0,77.0757,77.0854,76.9979,77.0271,77777.0
2024-09-20 12:00:00,79.28,79.38,79.25,79.37,57650.0,77.0271,77.1242,76.9979,77.1145,57650.0
2024-09-20 12:05:00,79.36,79.36,79.26,79.33,63530.0,77.1048,77.1048,77.0076,77.0757,63530.0
2024-09-20 12:10:00,79.33,79.36,79.3,79.33,149167.0,77.0757,77.1048,77.0465,77.0757,149167.0
2024-09-20 12:15:00,79.34,79.44,79.32,79.44,64309.0,77.0854,77.1825,77.0659,77.1825,64309.0
2024-09-20 12:20:00,79.44,79.55,79.42,79.54,92985.0,77.1825,77.2894,77.1631,77.2797,92985.0
2024-09-20 12:25:00,79.53,79.56,79.49,79.54,129950.0,77.27,77.2991,77.2311,77.2797,129950.0
2024-09-20 12:30:00,79.54,79.64,79.54,79.62,158016.0,77.2797,77.3768,77.2797,77.3574,158016.0
2024-09-20 12:35:00,79.62,79.72,79.6,79.7,86687.0,77.3574,77.4546,77.338,77.4351,86687.0
2024-09-20 12:40:00,79.71,79.74,79.69,79.73,70625.0,77.4449,77.474,77.4254,77.4643,70625.0
2024-09-20 12:45:00,79.73,79.78,79.72,79.75,84420.0,77.4643,77.5129,77.4546,77.4837,84420.0
2024-09-20 12:50:00,79.75,79.78,79.73,79.77,121705.0,77.4837,77.5129,77.4643,77.5032,121705.0
2024-09-20 12:55:00,79.77,79.8,79.76,79.78,61286.0,77.5032,77.5323,77.4934,77.5129,61286.0
2024-09-20 13:00:00,79.78,79.84,79.78,79.81,65645.0,77.5129,77.5712,77.5129,77.542,65645.0
2024-09-20 13:05:00,79.81,79.93,79.81,79.92,296574.0,77.542,77.6586,77.542,77.6489,296574.0
2024-09-20 13:10:00,79.93,80.02,79.92,80.01,202650.0,77.6586,77.746,77.6489,77.7363,202650.0
2024-09-20 13:15:00,80.02,80.02,79.99,80.01,206497.0,77.746,77.746,77.7169,77.7363,206497.0
2024-09-20 13:20:00,80.01,80.01,79.91,79.94,114114.0,77.7363,77.7363,77.6392,77.6683,114114.0
2024-09-20 13:25:00,79.94,80.01,79.93,80.0,120958.0,77.6683,77.7363,77.6586,77.7266,120958.0
2024-09-20 13:30:00,80.0,80.04,79.99,80.03,127516.0,77.7266,77.7655,77.7169,77.7558,127516.0
2024-09-20 13:35:00,80.03,80.05,80.01,80.04,69286.0,77.7558,77.7752,77.7363,77.7655,69286.0
2024-09-20 13:40:00,80.04,80.15,80.03,80.14,118787.0,77.7655,77.8724,77.7558,77.8626,118787.0
2024-09-20 13:45:00,80.14,80.14,80.09,80.12,100858.0,77.8626,77.8626,77.8141,77.8432,100858.0
2024-09-20 13:50:00,80.12,80.16,80.09,80.15,111908.0,77.8432,77.8821,77.8141,77.8724,111908.0
2024-09-20 13:55:00,80.16,80.25,80.15,80.24,156078.0,77.8821,77.9695,77.8724,77.9598,156078.0
2024-09-20 14:00:00,80.24,80.24,80.1,80.11,170297.0,77.9598,77.9598,77.8238,77.8335,170297.0
2024-09-20 14:05:00,80.11,80.12,79.95,79.96,164920.0,77.8335,77.8432,77.678,77.6878,164920.0
2024-09-20 14:10:00,79.95,80.0,79.86,79.97,374655.0,77.678,77.7266,77.5906,77.6975,374655.0
2024-09-20 14:15:00,79.97,79.97,79.89,79.9,119186.0,77.6975,77.6975,77.6197,77.6295,119186.0
2024-09-20 14:20:00,79.9,79.94,79.84,79.94,99477.0,77.6295,77.6683,77.5712,77.6683,99477.0
2024-09-20 14:25:00,79.94,79.94,79.9,79.92,83615.0,77.6683,77.6683,77.6295,77.6489,83615.0
2024-09-20 14:30:00,79.93,80.05,79.92,80.0,318094.0,77.6586,77.7752,77.6489,77.7266,318094.0
2024-09-20 14:35:00,80.01,80.07,79.97,80.05,198504.0,77.7363,77.7946,77.6975,77.7752,198504.0
2024-09-20 14:40:00,80.04,80.08,79.94,80.07,128483.0,77.7655,77.8043,77.6683,77.7946,128483.0
2024-09-20 14:45:00,80.07,80.13,80.06,80.1,94819.0,77.7946,77.8529,77.7849,77.8238,94819.0
2024-09-20 14:50:00,80.1,80.22,80.09,80.2,82075.0,77.8238,77.9404,77.8141,77.9209,82075.0
2024-09-20 14:55:00,80.21,80.25,80.16,80.17,138720.0,77.9306,77.9695,77.8821,77.8918,138720.0
2024-09-20 15:00:00,80.17,80.22,80.15,80.17,166041.0,77.8918,77.9404,77.8724,77.8918,166041.0
2024-09-20 15:05:00,80.18,80.21,80.12,80.13,88879.0,77.9015,77.9306,77.8432,77.8529,88879.0
2024-09-20 15:10:00,80.13,80.14,80.08,80.1,116903.0,77.8529,77.8626,77.8043,77.8238,116903.0
2024-09-20 15:15:00,80.09,80.12,80.04,80.09,131730.0,77.8141,77.8432,77.7655,77.8141,131730.0
2024-09-20 15:20:00,80.09,80.17,80.07,80.11,184556.0,77.8141,77.8918,77.7946,77.8335,184556.0
2024-09-20 15:25:00,80.12,80.12,80.07,80.08,131987.0,77.8432,77.8432,77.7946,77.8043,131987.0
2024-09-20 15:30:00,80.08,80.09,79.97,79.98,170609.0,77.8043,77.8141,77.6975,77.7072,170609.0
2024-09-20 15:35:00,79.98,80.01,79.87,79.95,315678.0,77.7072,77.7363,77.6003,77.678,315678.0
2024-09-20 15:40:00,79.95,80.03,79.92,80.03,258886.0,77.678,77.7558,77.6489,77.7558,258886.0
2024-09-20 15:45:00,80.03,80.07,79.94,79.95,392876.0,77.7558,77.7946,77.6683,77.678,392876.0
2024-09-20 15:50:00,79.95,80.15,79.94,80.15,753396.0,77.678,77.8724,77.6683,77.8724,753396.0
2024-09-20 15:55:00,80.15,80.19,80.07,80.1,2104950.0,77.8724,77.9112,77.7946,77.8238,2104950.0
2024-09-23 09:30:00,80.03,80.1,79.79,80.08,803861.0,78.278,78.3464,78.0432,78.3269,803861.0
2024-09-23 09:35:00,80.08,80.18,79.98,80.18,308171.0,78.3269,78.4247,78.2291,78.4247,308171.0
2024-09-23 09:40:00,80.18,80.34,80.13,80.28,180181.0,78.4247,78.5812,78.3758,78.5225,180181.0
2024-09-23 09:45:00,80.27,80.3,80.03,80.17,349964.0,78.5127,78.542,78.278,78.4149,349964.0
2024-09-23 09:50:00,80.17,80.36,80.16,80.27,376723.0,78.4149,78.6007,78.4051,78.5127,376723.0
2024-09-23 09:55:00,80.26,80.35,80.22,80.24,185576.0,78.5029,78.591,78.4638,78.4834,185576.0
2024-09-23 10:00:00,80.25,80.26,80.17,80.19,189152.0,78.4931,78.5029,78.4149,78.4345,189152.0
2024-09-23 10:05:00,80.18,80.2,80.13,80.15,79005.0,78.4247,78.4442,78.3758,78.3953,79005.0
2024-09-23 10:10:00,80.14,80.14,79.99,80.0,158185.0,78.3856,78.3856,78.2388,78.2486,158185.0
2024-09-23 10:15:00,80.01,80.14,79.98,80.13,92595.0,78.2584,78.3856,78.2291,78.3758,92595.0
2024-09-23 10:20:00,80.13,80.23,80.11,80.15,126997.0,78.3758,78.4736,78.3562,78.3953,126997.0
2024-09-23 10:25:00,80.15,80.16,80.07,80.07,111595.0,78.3953,78.4051,78.3171,78.3171,111595.0
2024-09-23 10:30:00,80.06,80.07,79.99,80.0,128105.0,78.3073,78.3171,78.2388,78.2486,128105.0
2024-09-23 10:35:00,80.0,80.03,79.97,80.02,124091.0,78.2486,78.278,78.2193,78.2682,124091.0
2024-09-23 10:40:00,80.01,80.04,79.9,79.9,174958.0,78.2584,78.2877,78.1508,78.1508,174958.0
2024-09-23 10:45:00,79.89,79.92,79.74,79.75,117070.0,78.141,78.1704,77.9943,78.0041,117070.0
2024-09-23 10:50:00,79.74,79.84,79.74,79.83,65402.0,77.9943,78.0921,77.9943,78.0823,65402.0
2024-09-23 10:55:00,79.84,79.88,79.82,79.86,85420.0,78.0921,78.1312,78.0726,78.1117,85420.0
2024-09-23 11:00:00,79.86,79.98,79.84,79.95,106070.0,78.1117,78.2291,78.0921,78.1997,106070.0
2024-09-23 11:05:00,79.94,79.98,79.9,79.97,45697.0,78.1899,78.2291,78.1508,78.2193,45697.0
2024-09-23 11:10:00,79.97,80.03,79.96,80.0,94902.0,78.2193,78.278,78.2095,78.2486,94902.0
2024-09-23 11:15:00,80.0,80.15,80.0,80.12,58337.0,78.2486,78.3953,78.2486,78.366,58337.0
2024-09-23 11:20:00,80.11,80.18,80.09,80.16,61321.0,78.3562,78.4247,78.3366,78.4051,61321.0
2024-09-23 11:25:00,80.17,80.3,80.16,80.26,310681.0,78.4149,78.542,78.4051,78.5029,310681.0
2024-09-23 11:30:00,80.25,80.28,80.2,80.27,139677.0,78.4931,78.5225,78.4442,78.5127,139677.0
2024-09-23 11:35:00,80.28,80.36,80.27,80.3,63971.0,78.5225,78.6007,78.5127,78.542,63971.0
2024-09-23 11:40:00,80.29,80.31,80.22,80.23,77760.0,78.5323,78.5518,78.4638,78.4736,77760.0
2024-09-23 11:45:00,80.24,80.3,80.23,80.28,37404.0,78.4834,78.542,78.4736,78.5225,37404.0
2024-09-23 11:50:00,80.28,80.28,80.2,80.23,72252.0,78.5225,78.5225,78.4442,78.4736,72252.0
2024-09-23 11:55:00,80.23,80.25,80.16,80.2,68201.0,78.4736,78.4931,78.4051,78.4442,68201.0
2024-09-23 12:00:00,80.19,80.25,80.15,80.24,40070.0,78.4345,78.4931,78.3953,78.4834,40070.0
2024-09-23 12:05:00,80.24,80.34,80.24,80.34,61665.0,78.4834,78.5812,78.4834,78.5812,61665.0
2024-09-23 12:10:00,80.34,80.36,80.3,80.34,96140.0,78.5812,78.6007,78.542,78.5812,96140.0
2024-09-23 12:15:00,80.33,80.34,80.29,80.31,48631.0,78.5714,78.5812,78.5323,78.5518,48631.0
2024-09-23 12:20:00,80.3,80.33,80.29,80.32,43768.0,78.542,78.5714,78.5323,78.5616,43768.0
2024-09-23 12:25:00,80.32,80.37,80.29,80.3,34653.0,78.5616,78.6105,78.5323,78.542,34653.0
2024-09-23 12:30:00,80.3,80.34,80.24,80.25,55861.0,78.542,78.5812,78.4834,78.4931,55861.0
2024-09-23 12:35:00,80.26,80.27,80.2,80.24,56195.0,78.5029,78.5127,78.4442,78.4834,56195.0
2024-09-23 12:40:00,80.24,80.27,80.2,80.26,56803.0,78.4834,78.5127,78.4442,78.5029,56803.0
2024-09-23 12:45:00,80.26,80.27,80.18,80.26,133931.0,78.5029,78.5127,78.4247,78.5029,133931.0
2024-09-23 12:50:00,80.26,80.27,80.23,80.26,30726.0,78.5029,78.5127,78.4736,78.5029,30726.0
2024-09-23 12:55:00,80.26,80.26,80.18,80.18,34204.0,78.5029,78.5029,78.4247,78.4247,34204.0
2024-09-23 13:00:00,80.18,80.19,80.14,80.18,28208.0,78.4247,78.4345,78.3856,78.4247,28208.0
2024-09-23 13:05:00,80.19,80.19,80.11,80.13,28493.0,78.4345,78.4345,78.3562,78.3758,28493.0
2024-09-23 13:10:00,80.13,80.18,80.12,80.17,30125.0,78.3758,78.4247,78.366,78.4149,30125.0
2024-09-23 13:15:00,80.17,80.21,80.15,80.2,28921.0,78.4149,78.454,78.3953,78.4442,28921.0
2024-09-23 13:20:00,80.2,80.21,80.13,80.14,30623.0,78.4442,78.454,78.3758,78.3856,30623.0
2024-09-23 13:25:00,80.14,80.23,80.14,80.22,31185.0,78.3856,78.4736,78.3856,78.4638,31185.0
2024-09-23 13:30:00,80.22,80.24,80.2,80.22,32680.0,78.4638,78.4834,78.4442,78.4638,32680.0
2024-09-23 13:35:00,80.23,80.24,80.17,80.19,56851.0,78.4736,78.4834,78.4149,78.4345,56851.0
2024-09-23 13:40:00,80.2,80.21,80.16,80.17,39371.0,78.4442,78.454,78.4051,78.4149,39371.0
2024-09-23 13:45:00,80.17,80.23,80.16,80.17,49527.0,78.4149,78.4736,78.4051,78.4149,49527.0
2024-09-23 13:50:00,80.17,80.18,80.1,80.11,94885.0,78.4149,78.4247,78.3464,78.3562,94885.0
2024-09-23 13:55:00,80.12,80.16,80.07,80.15,42582.0,78.366,78.4051,78.3171,78.3953,42582.0
2024-09-23 14:00:00,80.15,80.17,80.13,80.15,40574.0,78.3953,78.4149,78.3758,78.3953,40574.0
2024-09-23 14:05:00,80.15,80.2,80.14,80.2,50605.0,78.3953,78.4442,78.3856,78.4442,50605.0
2024-09-23 14:10:00,80.2,80.25,80.2,80.24,90910.0,78.4442,78.4931,78.4442,78.4834,90910.0
2024-09-23 14:15:00,80.23,80.27,80.21,80.26,35396.0,78.4736,78.5127,78.454,78.5029,35396.0
2024-09-23 14:20:00,80.26,80.3,80.25,80.29,35878.0,78.5029,78.542,78.4931,78.5323,35878.0
2024-09-23 14:25:00,80.3,80.3,80.23,80.25,42165.0,78.542,78.542,78.4736,78.4931,42165.0
2024-09-23 14:30:00,80.25,80.29,80.23,80.28,45673.0,78.4931,78.5323,78.4736,78.5225,45673.0
2024-09-23 14:35:00,80.29,80.29,80.23,80.28,90032.0,78.5323,78.5323,78.4736,78.5225,90032.0
2024-09-23 14:40:00,80.29,80.34,80.28,80.33,88261.0,78.5323,78.5812,78.5225,78.5714,88261.0
2024-09-23 14:45:00,80.33,80.36,80.31,80.32,48620.0,78.5714,78.6007,78.5518,78.5616,48620.0
2024-09-23 14:50:00,80.33,80.35,80.32,80.35,34136.0,78.5714,78.591,78.5616,78.591,34136.0
2024-09-23 14:55:00,80.35,80.38,80.33,80.37,35708.0,78.591,78.6203,78.5714,78.6105,35708.0
2024-09-23 15:00:00,80.37,80.37,80.31,80.33,55268.0,78.6105,78.6105,78.5518,78.5714,55268.0
2024-09-23 15:05:00,80.33,80.35,80.27,80.27,51342.0,78.5714,78.591,78.5127,78.5127,51342.0
2024-09-23 15:10:00,80.27,80.29,80.25,80.28,78841.0,78.5127,78.5323,78.4931,78.5225,78841.0
2024-09-23 15:15:00,80.28,80.35,80.28,80.3,121812.0,78.5225,78.591,78.5225,78.542,121812.0
2024-09-23 15:20:00,80.3,80.34,80.29,80.29,79571.0,78.542,78.5812,78.5323,78.5323,79571.0
2024-09-23 15:25:00,80.3,80.3,80.25,80.3,112719.0,78.542,78.542,78.4931,78.542,112719.0
2024-09-23 15:30:00,80.3,80.31,80.27,80.31,105861.0,78.542,78.5518,78.5127,78.5518,105861.0
2024-09-23 15:35:00,80.3,80.37,80.3,80.32,141064.0,78.542,78.6105,78.542,78.5616,141064.0
2024-09-23 15:40:00,80.32,80.33,80.26,80.26,205139.0,78.5616,78.5714,78.5029,78.5029,205139.0
2024-09-23 15:45:00,80.26,80.36,80.24,80.3,123367.0,78.5029,78.6007,78.4834,78.542,123367.0
2024-09-23 15:50:00,80.3,80.38,80.29,80.36,317720.0,78.542,78.6203,78.5323,78.6007,317720.0
2024-09-23 15:55:00,80.36,80.4,80.33,80.35,1156300.0,78.6007,78.6399,78.5714,78.591,1156300.0
2024-09-24 09:30:00,79.88,80.17,79.59,80.08,770868.0,78.1312,78.4149,77.8476,78.3269,770868.0
2024-09-24 09:35:00,80.07,80.11,79.98,80.03,152663.0,78.3171,78.3562,78.2291,78.278,152663.0
2024-09-24 09:40:00,80.01,80.03,79.91,79.92,61831.0,78.2584,78.278,78.1606,78.1704,61831.0
2024-09-24 09:45:00,79.92,80.15,79.86,80.14,79749.0,78.1704,78.3953,78.1117,78.3856,79749.0
2024-09-24 09:50:00,80.14,80.2,80.05,80.18,52704.0,78.3856,78.4442,78.2975,78.4247,52704.0
2024-09-24 09:55:00,80.18,80.19,80.11,80.13,55832.0,78.4247,78.4345,78.3562,78.3758,55832.0
2024-09-24 10:00:00,80.13,80.38,80.11,80.36,103463.0,78.3758,78.6203,78.3562,78.6007,103463.0
2024-09-24 10:05:00,80.38,80.5,80.3,80.48,103017.0,78.6203,78.7377,78.542,78.7181,103017.0
2024-09-24 10:10:00,80.49,80.5,80.34,80.45,113140.0,78.7279,78.7377,78.5812,78.6888,113140.0
2024-09-24 10:15:00,80.44,80.52,80.43,80.5,80398.0,78.679,78.7572,78.6692,78.7377,80398.0
2024-09-24 10:20:00,80.5,80.51,80.43,80.45,60339.0,78.7377,78.7475,78.6692,78.6888,60339.0
2024-09-24 10:25:00,80.45,80.53,80.44,80.52,84827.0,78.6888,78.767,78.679,78.7572,84827.0
2024-09-24 10:30:00,80.52,80.59,80.5,80.51,87803.0,78.7572,78.8257,78.7377,78.7475,87803.0
2024-09-24 10:35:00,80.51,80.62,80.49,80.61,91576.0,78.7475,78.855,78.7279,78.8453,91576.0
2024-09-24 10:40:00,80.61,80.73,80.6,80.69,67537.0,78.8453,78.9626,78.8355,78.9235,67537.0
2024-09-24 10:45:00,80.7,80.71,80.6,80.71,78863.0,78.9333,78.9431,78.8355,78.9431,78863.0
2024-09-24 10:50:00,80.72,80.74,80.68,80.73,66248.0,78.9529,78.9724,78.9137,78.9626,66248.0
2024-09-24 10:55:00,80.74,80.77,80.56,80.56,68353.0,78.9724,79.0018,78.7964,78.7964,68353.0
2024-09-24 11:00:00,80.56,80.59,80.5,80.5,139381.0,78.7964,78.8257,78.7377,78.7377,139381.0
2024-09-24 11:05:00,80.51,80.51,80.31,80.35,79515.0,78.7475,78.7475,78.5518,78.591,79515.0
2024-09-24 11:10:00,80.36,80.41,80.33,80.34,59221.0,78.6007,78.6496,78.5714,78.5812,59221.0
2024-09-24 11:15:00,80.34,80.45,80.33,80.39,130488.0,78.5812,78.6888,78.5714,78.6301,130488.0
2024-09-24 11:20:00,80.38,80.41,80.35,80.39,44499.0,78.6203,78.6496,78.591,78.6301,44499.0
2024-09-24 11:25:00,80.39,80.4,80.35,80.39,44113.0,78.6301,78.6399,78.591,78.6301,44113.0
2024-09-24 11:30:00,80.38,80.46,80.36,80.45,57981.0,78.6203,78.6985,78.6007,78.6888,57981.0
2024-09-24 11:35:00,80.45,80.45,80.35,80.36,41259.0,78.6888,78.6888,78.591,78.6007,41259.0
2024-09-24 11:40:00,80.35,80.35,80.29,80.3,155190.0,78.591,78.591,78.5323,78.542,155190.0
2024-09-24 11:45:00,80.3,80.3,80.19,80.19,186865.0,78.542,78.542,78.4345,78.4345,186865.0
2024-09-24 11:50:00,80.19,80.23,80.13,80.19,125757.0,78.4345,78.4736,78.3758,78.4345,125757.0
2024-09-24 11:55:00,80.19,80.2,80.14,80.19,139339.0,78.4345,78.4442,78.3856,78.4345,139339.0
2024-09-24 12:00:00,80.19,80.21,80.09,80.12,117223.0,78.4345,78.454,78.3366,78.366,117223.0
2024-09-24 12:05:00,80.11,80.19,80.11,80.16,116291.0,78.3562,78.4345,78.3562,78.4051,116291.0
2024-09-24 12:10:00,80.16,80.2,80.15,80.19,117446.0,78.4051,78.4442,78.3953,78.4345,117446.0
2024-09-24 12:15:00,80.2,80.25,80.19,80.22,125466.0,78.4442,78.4931,78.4345,78.4638,125466.0
2024-09-24 12:20:00,80.22,80.24,80.15,80.19,136733.0,78.4638,78.4834,78.3953,78.4345,136733.0
2024-09-24 12:25:00,80.19,80.21,80.14,80.17,132494.0,78.4345,78.454,78.3856,78.4149,132494.0
2024-09-24 12:30:00,80.17,80.19,80.14,80.19,113049.0,78.4149,78.4345,78.3856,78.4345,113049.0
2024-09-24 12:35:00,80.19,80.21,80.16,80.19,124867.0,78.4345,78.454,78.4051,78.4345,124867.0
2024-09-24 12:40:00,80.2,80.25,80.18,80.19,112418.0,78.4442,78.4931,78.4247,78.4345,112418.0
2024-09-24 12:45:00,80.19,80.2,80.15,80.19,111808.0,78.4345,78.4442,78.3953,78.4345,111808.0
2024-09-24 12:50:00,80.19,80.21,80.18,80.19,86712.0,78.4345,78.454,78.4247,78.4345,86712.0
2024-09-24 12:55:00,80.2,80.23,80.18,80.2,95799.0,78.4442,78.4736,78.4247,78.4442,95799.0
2024-09-24 13:00:00,80.2,80.21,80.16,80.17,109011.0,78.4442,78.454,78.4051,78.4149,109011.0
2024-09-24 13:05:00,80.17,80.21,80.14,80.18,154054.0,78.4149,78.454,78.3856,78.4247,154054.0
2024-09-24 13:10:00,80.18,80.2,80.17,80.19,92344.0,78.4247,78.4442,78.4149,78.4345,92344.0
2024-09-24 13:15:00,80.18,80.19,80.06,80.06,106224.0,78.4247,78.4345,78.3073,78.3073,106224.0
2024-09-24 13:20:00,80.06,80.07,79.96,79.97,138903.0,78.3073,78.3171,78.2095,78.2193,138903.0
2024-09-24 13:25:00,79.96,80.02,79.94,79.98,180451.0,78.2095,78.2682,78.1899,78.2291,180451.0
2024-09-24 13:30:00,79.97,80.0,79.94,79.97,111571.0,78.2193,78.2486,78.1899,78.2193,111571.0
2024-09-24 13:35:00,79.97,79.99,79.94,79.96,176663.0,78.2193,78.2388,78.1899,78.2095,176663.0
2024-09-24 13:40:00,79.95,80.02,79.95,80.0,146052.0,78.1997,78.2682,78.1997,78.2486,146052.0
2024-09-24 13:45:00,80.0,80.03,79.97,79.99,164787.0,78.2486,78.278,78.2193,78.2388,164787.0
2024-09-24 13:50:00,79.98,79.99,79.91,79.97,139552.0,78.2291,78.2388,78.1606,78.2193,139552.0
2024-09-24 13:55:00,79.97,80.0,79.96,79.98,91935.0,78.2193,78.2486,78.2095,78.2291,91935.0
2024-09-24 14:00:00,79.98,80.02,79.97,79.98,147229.0,78.2291,78.2682,78.2193,78.2291,147229.0
2024-09-24 14:05:00,79.98,80.04,79.98,80.02,118777.0,78.2291,78.2877,78.2291,78.2682,118777.0
2024-09-24 14:10:00,80.01,80.04,79.97,79.98,189037.0,78.2584,78.2877,78.2193,78.2291,189037.0
2024-09-24 14:15:00,79.98,79.99,79.93,79.97,151446.0,78.2291,78.2388,78.1801,78.2193,151446.0
2024-09-24 14:20:00,79.97,79.97,79.91,79.93,131805.0,78.2193,78.2193,78.1606,78.1801,131805.0
2024-09-24 14:25:00,79.93,79.99,79.93,79.96,133480.0,78.1801,78.2388,78.1801,78.2095,133480.0
2024-09-24 14:30:00,79.96,79.96,79.89,79.95,157044.0,78.2095,78.2095,78.141,78.1997,157044.0
2024-09-24 14:35:00,79.95,79.98,79.93,79.96,133908.0,78.1997,78.2291,78.1801,78.2095,133908.0
2024-09-24 14:40:00,79.96,79.99,79.95,79.98,131160.0,78.2095,78.2388,78.1997,78.2291,131160.0
2024-09-24 14:45:00,79.98,80.02,79.97,79.98,136031.0,78.2291,78.2682,78.2193,78.2291,136031.0
2024-09-24 14:50:00,79.98,79.99,79.85,79.87,166597.0,78.2291,78.2388,78.1019,78.1215,166597.0
2024-09-24 14:55:00,79.88,79.9,79.85,79.88,118200.0,78.1312,78.1508,78.1019,78.1312,118200.0
2024-09-24 15:00:00,79.88,79.9,79.85,79.86,181928.0,78.1312,78.1508,78.1019,78.1117,181928.0
2024-09-24 15:05:00,79.86,79.88,79.83,79.84,136923.0,78.1117,78.1312,78.0823,78.0921,136923.0
2024-09-24 15:10:00,79.84,79.86,79.81,79.84,183958.0,78.0921,78.1117,78.0628,78.0921,183958.0
2024-09-24 15:15:00,79.84,79.87,79.82,79.84,183018.0,78.0921,78.1215,78.0726,78.0921,183018.0
2024-09-24 15:20:00,79.84,79.91,79.83,79.89,136496.0,78.0921,78.1606,78.0823,78.141,136496.0
2024-09-24 15:25:00,79.89,79.93,79.88,79.92,181348.0,78.141,78.1801,78.1312,78.1704,181348.0
2024-09-24 15:30:00,79.92,79.94,79.84,79.84,308120.0,78.1704,78.1899,78.0921,78.0921,308120.0
2024-09-24 15:35:00,79.84,79.85,79.75,79.76,217887.0,78.0921,78.1019,78.0041,78.0139,217887.0
2024-09-24 15:40:00,79.77,79.79,79.73,79.73,243558.0,78.0237,78.0432,77.9845,77.9845,243558.0
2024-09-24 15:45:00,79.74,79.79,79.73,79.76,168069.0,77.9943,78.0432,77.9845,78.0139,168069.0
2024-09-24 15:50:00,79.77,79.78,79.67,79.67,463041.0,78.0237,78.0334,77.9258,77.9258,463041.0
2024-09-24 15:55:00,79.67,79.78,79.61,79.76,756014.0,77.9258,78.0334,77.8672,78.0139,756014.0
2024-09-25 09:30:00,80.15,80.4,80.08,80.28,486796.0,78.3953,78.6399,78.3269,78.5225,486796.0
2024-09-25 09:35:00,80.28,80.42,80.26,80.31,127658.0,78.5225,78.6594,78.5029,78.5518,127658.0
2024-09-25 09:40:00,80.31,80.37,80.13,80.16,220511.0,78.5518,78.6105,78.3758,78.4051,220511.0
2024-09-25 09:45:00,80.16,80.16,80.01,80.04,104029.0,78.4051,78.4051,78.2584,78.2877,104029.0
2024-09-25 09:50:00,80.05,80.12,79.95,79.95,87580.0,78.2975,78.366,78.1997,78.1997,87580.0
2024-09-25 09:55:00,79.96,80.04,79.85,80.04,183416.0,78.2095,78.2877,78.1019,78.2877,183416.0
2024-09-25 10:00:00,80.05,80.18,80.01,80.02,209069.0,78.2975,78.4247,78.2584,78.2682,209069.0
2024-09-25 10:05:00,80.01,80.02,79.82,79.82,128142.0,78.2584,78.2682,78.0726,78.0726,128142.0
2024-09-25 10:10:00,79.82,79.85,79.73,79.74,153104.0,78.0726,78.1019,77.9845,77.9943,153104.0
2024-09-25 10:15:00,79.74,79.74,79.58,79.62,77079.0,77.9943,77.9943,77.8378,77.8769,77079.0
2024-09-25 10:20:00,79.62,79.71,79.61,79.7,53221.0,77.8769,77.965,77.8672,77.9552,53221.0
2024-09-25 10:25:00,79.7,79.81,79.7,79.78,78233.0,77.9552,78.0628,77.9552,78.0334,78233.0
2024-09-25 10:30:00,79.77,79.78,79.61,79.62,39040.0,78.0237,78.0334,77.8672,77.8769,39040.0
2024-09-25 10:35:00,79.64,79.66,79.57,79.59,123267.0,77.8965,77.9161,77.828,77.8476,123267.0
2024-09-25 10:40:00,79.59,79.6,79.52,79.52,99785.0,77.8476,77.8574,77.7791,77.7791,99785.0
2024-09-25 10:45:00,79.52,79.63,79.48,79.62,205896.0,77.7791,77.8867,77.74,77.8769,205896.0
2024-09-25 10:50:00,79.62,79.77,79.61,79.77,182269.0,77.8769,78.0237,77.8672,78.0237,182269.0
2024-09-25 10:55:00,79.76,79.85,79.74,79.84,56995.0,78.0139,78.1019,77.9943,78.0921,56995.0
2024-09-25 11:00:00,79.84,79.88,79.82,79.84,49475.0,78.0921,78.1312,78.0726,78.0921,49475.0
2024-09-25 11:05:00,79.84,79.84,79.71,79.82,60736.0,78.0921,78.0921,77.965,78.0726,60736.0
2024-09-25 11:10:00,79.83,79.84,79.76,79.83,48549.0,78.0823,78.0921,78.0139,78.0823,48549.0
2024-09-25 11:15:00,79.82,79.93,79.81,79.92,47502.0,78.0726,78.1801,78.0628,78.1704,47502.0
2024-09-25 11:20:00,79.92,80.04,79.88,80.03,44648.0,78.1704,78.2877,78.1312,78.278,44648.0
2024-09-25 11:25:00,80.02,80.02,79.95,79.97,67983.0,78.2682,78.2682,78.1997,78.2193,67983.0
2024-09-25 11:30:00,79.98,80.08,79.97,80.06,49445.0,78.2291,78.3269,78.2193,78.3073,49445.0
2024-09-25 11:35:00,80.06,80.11,80.05,80.11,22205.0,78.3073,78.3562,78.2975,78.3562,22205.0
2024-09-25 11:40:00,80.11,80.18,80.1,80.17,64506.0,78.3562,78.4247,78.3464,78.4149,64506.0
2024-09-25 11:45:00,80.18,80.21,80.16,80.19,43256.0,78.4247,78.454,78.4051,78.4345,43256.0
2024-09-25 11:50:00,80.19,80.32,80.18,80.31,50980.0,78.4345,78.5616,78.4247,78.5518,50980.0
2024-09-25 11:55:00,80.31,80.4,80.29,80.39,112263.0,78.5518,78.6399,78.5323,78.6301,112263.0
2024-09-25 12:00:00,80.38,80.38,80.3,80.36,76161.0,78.6203,78.6203,78.542,78.6007,76161.0
2024-09-25 12:05:00,80.36,80.4,80.31,80.38,89238.0,78.6007,78.6399,78.5518,78.6203,89238.0
2024-09-25 12:10:00,80.39,80.41,80.32,80.32,29559.0,78.6301,78.6496,78.5616,78.5616,29559.0
2024-09-25 12:15:00,80.31,80.31,80.24,80.26,45297.0,78.5518,78.5518,78.4834,78.5029,45297.0
2024-09-25 12:20:00,80.26,80.29,80.2,80.29,72620.0,78.5029,78.5323,78.4442,78.5323,72620.0
2024-09-25 12:25:00,80.3,80.32,80.27,80.29,32383.0,78.542,78.5616,78.5127,78.5323,32383.0
2024-09-25 12:30:00,80.28,80.28,80.21,80.25,33860.0,78.5225,78.5225,78.454,78.4931,33860.0
2024-09-25 12:35:00,80.25,80.29,80.21,80.28,20674.0,78.4931,78.5323,78.454,78.5225,20674.0
2024-09-25 12:40:00,80.29,80.3,80.2,80.2,25225.0,78.5323,78.542,78.4442,78.4442,25225.0
2024-09-25 12:45:00,80.2,80.2,80.13,80.16,48170.0,78.4442,78.4442,78.3758,78.4051,48170.0
2024-09-25 12:50:00,80.16,80.16,80.11,80.13,136966.0,78.4051,78.4051,78.3562,78.3758,136966.0
2024-09-25 12:55:00,80.13,80.13,80.04,80.05,125819.0,78.3758,78.3758,78.2877,78.2975,125819.0
2024-09-25 13:00:00,80.06,80.07,79.98,80.05,86712.0,78.3073,78.3171,78.2291,78.2975,86712.0
2024-09-25 13:05:00,80.04,80.1,80.0,80.05,100356.0,78.2877,78.3464,78.2486,78.2975,100356.0
2024-09-25 13:10:00,80.04,80.04,79.98,80.02,84280.0,78.2877,78.2877,78.2291,78.2682,84280.0
2024-09-25 13:15:00,80.02,80.02,79.97,79.98,35800.0,78.2682,78.2682,78.2193,78.2291,35800.0
2024-09-25 13:20:00,79.98,80.02,79.97,80.0,66044.0,78.2291,78.2682,78.2193,78.2486,66044.0
2024-09-25 13:25:00,80.0,80.0,79.96,79.98,42448.0,78.2486,78.2486,78.2095,78.2291,42448.0
2024-09-25 13:30:00,79.97,80.02,79.95,80.02,50233.0,78.2193,78.2682,78.1997,78.2682,50233.0
2024-09-25 13:35:00,80.01,80.04,79.99,80.03,48135.0,78.2584,78.2877,78.2388,78.278,48135.0
2024-09-25 13:40:00,80.03,80.07,80.01,80.04,49745.0,78.278,78.3171,78.2584,78.2877,49745.0
2024-09-25 13:45:00,80.04,80.12,80.01,80.12,27258.0,78.2877,78.366,78.2584,78.366,27258.0
2024-09-25 13:50:00,80.12,80.19,80.11,80.17,38886.0,78.366,78.4345,78.3562,78.4149,38886.0
2024-09-25 13:55:00,80.17,80.22,80.15,80.22,49551.0,78.4149,78.4638,78.3953,78.4638,49551.0
2024-09-25 14:00:00,80.22,80.22,80.14,80.2,38536.0,78.4638,78.4638,78.3856,78.4442,38536.0
2024-09-25 14:05:00,80.2,80.21,80.15,80.17,21728.0,78.4442,78.454,78.3953,78.4149,21728.0
2024-09-25 14:10:00,80.16,80.17,80.14,80.15,20655.0,78.4051,78.4149,78.3856,78.3953,20655.0
2024-09-25 14:15:00,80.15,80.22,80.11,80.2,33393.0,78.3953,78.4638,78.3562,78.4442,33393.0
2024-09-25 14:20:00,80.2,80.21,80.17,80.2,26407.0,78.4442,78.454,78.4149,78.4442,26407.0
2024-09-25 14:25:00,80.2,80.24,80.19,80.24,45710.0,78.4442,78.4834,78.4345,78.4834,45710.0
2024-09-25 14:30:00,80.24,80.29,80.23,80.29,38825.0,78.4834,78.5323,78.4736,78.5323,38825.0
2024-09-25 14:35:00,80.29,80.31,80.26,80.26,43127.0,78.5323,78.5518,78.5029,78.5029,43127.0
2024-09-25 14:40:00,80.27,80.3,80.25,80.3,61592.0,78.5127,78.542,78.4931,78.542,61592.0
2024-09-25 14:45:00,80.29,80.3,80.23,80.25,33938.0,78.5323,78.542,78.4736,78.4931,33938.0
2024-09-25 14:50:00,80.25,80.26,80.18,80.22,30999.0,78.4931,78.5029,78.4247,78.4638,30999.0
2024-09-25 14:55:00,80.22,80.23,80.18,80.18,80406.0,78.4638,78.4736,78.4247,78.4247,80406.0
2024-09-25 15:00:00,80.19,80.19,80.12,80.14,67346.0,78.4345,78.4345,78.366,78.3856,67346.0
2024-09-25 15:05:00,80.14,80.15,80.08,80.13,107323.0,78.3856,78.3953,78.3269,78.3758,107323.0
2024-09-25 15:10:00,80.13,80.16,80.11,80.13,61382.0,78.3758,78.4051,78.3562,78.3758,61382.0
2024-09-25 15:15:00,80.12,80.13,80.09,80.11,60312.0,78.366,78.3758,78.3366,78.3562,60312.0
2024-09-25 15:20:00,80.12,80.12,80.09,80.09,57326.0,78.366,78.366,78.3366,78.3366,57326.0
2024-09-25 15:25:00,80.09,80.1,80.07,80.09,47379.0,78.3366,78.3464,78.3171,78.3366,47379.0
2024-09-25 15:30:00,80.09,80.1,80.05,80.06,57084.0,78.3366,78.3464,78.2975,78.3073,57084.0
2024-09-25 15:35:00,80.06,80.08,80.04,80.04,76819.0,78.3073,78.3269,78.2877,78.2877,76819.0
2024-09-25 15:40:00,80.03,80.07,80.01,80.06,74803.0,78.278,78.3171,78.2584,78.3073,74803.0
2024-09-25 15:45:00,80.06,80.13,80.05,80.12,84276.0,78.3073,78.3758,78.2975,78.366,84276.0
2024-09-25 15:50:00,80.11,80.15,80.06,80.13,130223.0,78.3562,78.3953,78.3073,78.3758,130223.0
2024-09-25 15:55:00,80.13,80.2,80.11,80.17,766645.0,78.3758,78.4442,78.3562,78.4149,766645.0
2024-09-26 09:30:00,79.98,80.25,79.94,80.11,643002.0,78.2291,78.4931,78.1899,78.3562,643002.0
2024-09-26 09:35:00,80.12,80.19,80.06,80.13,163923.0,78.366,78.4345,78.3073,78.3758,163923.0
2024-09-26 09:40:00,80.13,80.24,80.09,80.22,130470.0,78.3758,78.4834,78.3366,78.4638,130470.0
2024-09-26 09:45:00,80.22,80.28,80.16,80.24,147593.0,78.4638,78.5225,78.4051,78.4834,147593.0
2024-09-26 09:50:00,80.24,80.29,80.19,80.25,100189.0,78.4834,78.5323,78.4345,78.4931,100189.0
2024-09-26 09:55:00,80.26,80.27,80.1,80.1,67173.0,78.5029,78.5127,78.3464,78.3464,67173.0
2024-09-26 10:00:00,80.1,80.18,79.9,79.92,120862.0,78.3464,78.4247,78.1508,78.1704,120862.0
2024-09-26 10:05:00,79.92,80.02,79.83,79.97,124377.0,78.1704,78.2682,78.0823,78.2193,124377.0
2024-09-26 10:10:00,79.95,80.06,79.92,80.06,54912.0,78.1997,78.3073,78.1704,78.3073,54912.0
2024-09-26 10:15:00,80.06,80.15,80.03,80.14,75057.0,78.3073,78.3953,78.278,78.3856,75057.0
2024-09-26 10:20:00,80.13,80.19,80.05,80.11,40432.0,78.3758,78.4345,78.2975,78.3562,40432.0
2024-09-26 10:25:00,80.11,80.16,80.09,80.11,37149.0,78.3562,78.4051,78.3366,78.3562,37149.0
2024-09-26 10:30:00,80.13,80.24,80.12,80.19,105264.0,78.3758,78.4834,78.366,78.4345,105264.0
2024-09-26 10:35:00,80.16,80.22,80.13,80.2,41744.0,78.4051,78.4638,78.3758,78.4442,41744.0
2024-09-26 10:40:00,80.2,80.22,80.05,80.09,73791.0,78.4442,78.4638,78.2975,78.3366,73791.0
2024-09-26 10:45:00,80.1,80.22,80.1,80.19,56211.0,78.3464,78.4638,78.3464,78.4345,56211.0
2024-09-26 10:50:00,80.19,80.28,80.17,80.27,67810.0,78.4345,78.5225,78.4149,78.5127,67810.0
2024-09-26 10:55:00,80.27,80.38,80.22,80.28,573467.0,78.5127,78.6203,78.4638,78.5225,573467.0
2024-09-26 11:00:00,80.28,80.33,80.16,80.18,142055.0,78.5225,78.5714,78.4051,78.4247,142055.0
2024-09-26 11:05:00,80.18,80.2,80.09,80.14,53326.0,78.4247,78.4442,78.3366,78.3856,53326.0
2024-09-26 11:10:00,80.14,80.15,80.03,80.07,63793.0,78.3856,78.3953,78.278,78.3171,63793.0
2024-09-26 11:15:00,80.07,80.13,80.02,80.13,28337.0,78.3171,78.3758,78.2682,78.3758,28337.0
2024-09-26 11:20:00,80.13,80.13,80.05,80.09,70275.0,78.3758,78.3758,78.2975,78.3366,70275.0
2024-09-26 11:25:00,80.09,80.09,79.98,79.98,43176.0,78.3366,78.3366,78.2291,78.2291,43176.0
2024-09-26 11:30:00,80.0,80.05,79.99,80.03,47246.0,78.2486,78.2975,78.2388,78.278,47246.0
2024-09-26 11:35:00,80.03,80.04,79.98,80.04,42516.0,78.278,78.2877,78.2291,78.2877,42516.0
2024-09-26 11:40:00,80.05,80.07,80.02,80.04,51568.0,78.2975,78.3171,78.2682,78.2877,51568.0
2024-09-26 11:45:00,80.05,80.07,80.02,80.05,34593.0,78.2975,78.3171,78.2682,78.2975,34593.0
2024-09-26 11:50:00,80.04,80.04,79.95,79.97,47602.0,78.2877,78.2877,78.1997,78.2193,47602.0
2024-09-26 11:55:00,79.97,79.99,79.89,79.9,64894.0,78.2193,78.2388,78.141,78.1508,64894.0
2024-09-26 12:00:00,79.9,79.93,79.88,79.88,66753.0,78.1508,78.1801,78.1312,78.1312,66753.0
2024-09-26 12:05:00,79.89,79.94,79.88,79.91,51725.0,78.141,78.1899,78.1312,78.1606,51725.0
2024-09-26 12:10:00,79.91,79.95,79.9,79.95,50032.0,78.1606,78.1997,78.1508,78.1997,50032.0
2024-09-26 12:15:00,79.95,79.97,79.92,79.97,40616.0,78.1997,78.2193,78.1704,78.2193,40616.0
2024-09-26 12:20:00,79.96,79.97,79.91,79.92,44126.0,78.2095,78.2193,78.1606,78.1704,44126.0
2024-09-26 12:25:00,79.92,79.92,79.87,79.87,56825.0,78.1704,78.1704,78.1215,78.1215,56825.0
2024-09-26 12:30:00,79.87,79.87,79.83,79.84,52379.0,78.1215,78.1215,78.0823,78.0921,52379.0
2024-09-26 12:35:00,79.85,79.91,79.83,79.9,38202.0,78.1019,78.1606,78.0823,78.1508,38202.0
2024-09-26 12:40:00,79.9,79.92,79.87,79.9,45027.0,78.1508,78.1704,78.1215,78.1508,45027.0
2024-09-26 12:45:00,79.9,79.91,79.86,79.88,42246.0,78.1508,78.1606,78.1117,78.1312,42246.0
2024-09-26 12:50:00,79.87,79.94,79.86,79.92,43947.0,78.1215,78.1899,78.1117,78.1704,43947.0
2024-09-26 12:55:00,79.93,79.94,79.9,79.91,49069.0,78.1801,78.1899,78.1508,78.1606,49069.0
2024-09-26 13:00:00,79.91,79.95,79.9,79.95,40160.0,78.1606,78.1997,78.1508,78.1997,40160.0
2024-09-26 13:05:00,79.94,79.95,79.9,79.93,31790.0,78.1899,78.1997,78.1508,78.1801,31790.0
2024-09-26 13:10:00,79.92,79.93,79.88,79.91,40250.0,78.1704,78.1801,78.1312,78.1606,40250.0
2024-09-26 13:15:00,79.91,79.93,79.85,79.89,44318.0,78.1606,78.1801,78.1019,78.141,44318.0
2024-09-26 13:20:00,79.89,79.91,79.86,79.87,32206.0,78.141,78.1606,78.1117,78.1215,32206.0
2024-09-26 13:25:00,79.87,79.93,79.85,79.93,41542.0,78.1215,78.1801,78.1019,78.1801,41542.0
2024-09-26 13:30:00,79.93,79.97,79.93,79.96,56397.0,78.1801,78.2193,78.1801,78.2095,56397.0
2024-09-26 13:35:00,79.96,80.03,79.96,80.02,43976.0,78.2095,78.278,78.2095,78.2682,43976.0
2024-09-26 13:40:00,80.02,80.03,79.97,80.0,48060.0,78.2682,78.278,78.2193,78.2486,48060.0
2024-09-26 13:45:00,80.0,80.01,79.95,80.01,50707.0,78.2486,78.2584,78.1997,78.2584,50707.0
2024-09-26 13:50:00,80.01,80.01,79.92,79.93,48512.0,78.2584,78.2584,78.1704,78.1801,48512.0
2024-09-26 13:55:00,79.93,79.95,79.89,79.93,49234.0,78.1801,78.1997,78.141,78.1801,49234.0
2024-09-26 14:00:00,79.93,79.95,79.89,79.92,50581.0,78.1801,78.1997,78.141,78.1704,50581.0
2024-09-26 14:05:00,79.92,79.93,79.88,79.89,131704.0,78.1704,78.1801,78.1312,78.141,131704.0
2024-09-26 14:10:00,79.89,79.92,79.85,79.91,129519.0,78.141,78.1704,78.1019,78.1606,129519.0
2024-09-26 14:15:00,79.91,79.94,79.89,79.9,114642.0,78.1606,78.1899,78.141,78.1508,114642.0
2024-09-26 14:20:00,79.9,79.91,79.86,79.88,87339.0,78.1508,78.1606,78.1117,78.1312,87339.0
2024-09-26 14:25:00,79.88,79.88,79.8,79.81,125280.0,78.1312,78.1312,78.053,78.0628,125280.0
2024-09-26 14:30:00,79.81,79.81,79.73,79.79,133193.0,78.0628,78.0628,77.9845,78.0432,133193.0
2024-09-26 14:35:00,79.79,79.81,79.75,79.8,59538.0,78.0432,78.0628,78.0041,78.053,59538.0
2024-09-26 14:40:00,79.79,79.8,79.77,79.79,70817.0,78.0432,78.053,78.0237,78.0432,70817.0
2024-09-26 14:45:00,79.79,79.8,79.75,79.8,98015.0,78.0432,78.053,78.0041,78.053,98015.0
2024-09-26 14:50:00,79.79,79.81,79.78,79.81,38843.0,78.0432,78.0628,78.0334,78.0628,38843.0
2024-09-26 14:55:00,79.81,79.85,79.8,79.84,97423.0,78.0628,78.1019,78.053,78.0921,97423.0
2024-09-26 15:00:00,79.84,79.86,79.75,79.76,105813.0,78.0921,78.1117,78.0041,78.0139,105813.0
2024-09-26 15:05:00,79.76,79.8,79.74,79.77,40591.0,78.0139,78.053,77.9943,78.0237,40591.0
2024-09-26 15:10:00,79.77,79.78,79.67,79.68,52037.0,78.0237,78.0334,77.9258,77.9356,52037.0
2024-09-26 15:15:00,79.67,79.68,79.59,79.59,113504.0,77.9258,77.9356,77.8476,77.8476,113504.0
2024-09-26 15:20:00,79.59,79.61,79.48,79.5,248202.0,77.8476,77.8672,77.74,77.7596,248202.0
2024-09-26 15:25:00,79.49,79.56,79.48,79.55,127273.0,77.7498,77.8182,77.74,77.8085,127273.0
2024-09-26 15:30:00,79.56,79.56,79.44,79.45,124288.0,77.8182,77.8182,77.7009,77.7107,124288.0
2024-09-26 15:35:00,79.45,79.47,79.41,79.45,99813.0,77.7107,77.7302,77.6715,77.7107,99813.0
2024-09-26 15:40:00,79.45,79.47,79.41,79.47,160650.0,77.7107,77.7302,77.6715,77.7302,160650.0
2024-09-26 15:45:00,79.48,79.48,79.41,79.45,151060.0,77.74,77.74,77.6715,77.7107,151060.0
2024-09-26 15:50:00,79.44,79.61,79.44,79.61,290085.0,77.7009,77.8672,77.7009,77.8672,290085.0
2024-09-26 15:55:00,79.61,79.72,79.59,79.62,1114147.0,77.8672,77.9747,77.8476,77.8769,1114147.0
2024-09-27 09:30:00,79.96,80.05,79.88,80.01,245226.0,78.2095,78.2975,78.1312,78.2584,245226.0
2024-09-27 09:35:00,80.0,80.17,80.0,80.09,144468.0,78.2486,78.4149,78.2486,78.3366,144468.0
2024-09-27 09:40:00,80.09,80.13,80.0,80.08,110209.0,78.3366,78.3758,78.2486,78.3269,110209.0
2024-09-27 09:45:00,80.06,80.1,79.95,79.95,65741.0,78.3073,78.3464,78.1997,78.1997,65741.0
2024-09-27 09:50:00,79.95,80.23,79.93,80.22,54633.0,78.1997,78.4736,78.1801,78.4638,54633.0
2024-09-27 09:55:00,80.22,80.38,80.19,80.26,92399.0,78.4638,78.6203,78.4345,78.5029,92399.0
2024-09-27 10:00:00,80.26,80.33,80.13,80.23,191187.0,78.5029,78.5714,78.3758,78.4736,191187.0
2024-09-27 10:05:00,80.23,80.37,80.23,80.34,85043.0,78.4736,78.6105,78.4736,78.5812,85043.0
2024-09-27 10:10:00,80.34,80.37,80.26,80.27,124609.0,78.5812,78.6105,78.5029,78.5127,124609.0
2024-09-27 10:15:00,80.27,80.32,80.25,80.3,48150.0,78.5127,78.5616,78.4931,78.542,48150.0
2024-09-27 10:20:00,80.3,80.34,80.24,80.33,42574.0,78.542,78.5812,78.4834,78.5714,42574.0
2024-09-27 10:25:00,80.33,80.42,80.29,80.39,147824.0,78.5714,78.6594,78.5323,78.6301,147824.0
2024-09-27 10:30:00,80.39,80.49,80.38,80.48,59327.0,78.6301,78.7279,78.6203,78.7181,59327.0
2024-09-27 10:35:00,80.48,80.5,80.36,80.4,79299.0,78.7181,78.7377,78.6007,78.6399,79299.0
2024-09-27 10:40:00,80.39,80.41,80.2,80.2,53421.0,78.6301,78.6496,78.4442,78.4442,53421.0
2024-09-27 10:45:00,80.2,80.29,80.2,80.24,33079.0,78.4442,78.5323,78.4442,78.4834,33079.0
2024-09-27 10:50:00,80.24,80.31,80.22,80.29,134370.0,78.4834,78.5518,78.4638,78.5323,134370.0
2024-09-27 10:55:00,80.29,80.31,80.27,80.28,44604.0,78.5323,78.5518,78.5127,78.5225,44604.0
2024-09-27 11:00:00,80.28,80.37,80.26,80.37,42331.0,78.5225,78.6105,78.5029,78.6105,42331.0
2024-09-27 11:05:00,80.37,80.47,80.36,80.45,50860.0,78.6105,78.7083,78.6007,78.6888,50860.0
2024-09-27 11:10:00,80.45,80.49,80.43,80.46,31698.0,78.6888,78.7279,78.6692,78.6985,31698.0
2024-09-27 11:15:00,80.47,80.54,80.46,80.53,30546.0,78.7083,78.7768,78.6985,78.767,30546.0
2024-09-27 11:20:00,80.54,80.55,80.48,80.49,46112.0,78.7768,78.7866,78.7181,78.7279,46112.0
2024-09-27 11:25:00,80.49,80.49,80.43,80.46,79270.0,78.7279,78.7279,78.6692,78.6985,79270.0
2024-09-27 11:30:00,80.47,80.49,80.45,80.48,46797.0,78.7083,78.7279,78.6888,78.7181,46797.0
2024-09-27 11:35:00,80.48,80.48,80.41,80.44,100933.0,78.7181,78.7181,78.6496,78.679,100933.0
2024-09-27 11:40:00,80.44,80.44,80.34,80.44,256909.0,78.679,78.679,78.5812,78.679,256909.0
2024-09-27 11:45:00,80.43,80.47,80.42,80.44,30153.0,78.6692,78.7083,78.6594,78.679,30153.0
2024-09-27 11:50:00,80.44,80.45,80.38,80.39,33298.0,78.679,78.6888,78.6203,78.6301,33298.0
2024-09-27 11:55:00,80.39,80.41,80.34,80.35,19699.0,78.6301,78.6496,78.5812,78.591,19699.0
2024-09-27 12:00:00,80.36,80.38,80.33,80.36,30994.0,78.6007,78.6203,78.5714,78.6007,30994.0
2024-09-27 12:05:00,80.36,80.42,80.35,80.41,22371.0,78.6007,78.6594,78.591,78.6496,22371.0
2024-09-27 12:10:00,80.4,80.45,80.4,80.43,72420.0,78.6399,78.6888,78.6399,78.6692,72420.0
2024-09-27 12:15:00,80.43,80.47,80.42,80.44,74198.0,78.6692,78.7083,78.6594,78.679,74198.0
2024-09-27 12:20:00,80.45,80.49,80.44,80.46,23666.0,78.6888,78.7279,78.679,78.6985,23666.0
2024-09-27 12:25:00,80.45,80.5,80.42,80.45,26517.0,78.6888,78.7377,78.6594,78.6888,26517.0
2024-09-27 12:30:00,80.45,80.49,80.4,80.42,40913.0,78.6888,78.7279,78.6399,78.6594,40913.0
2024-09-27 12:35:00,80.42,80.44,80.39,80.42,23675.0,78.6594,78.679,78.6301,78.6594,23675.0
2024-09-27 12:40:00,80.41,80.43,80.39,80.41,23149.0,78.6496,78.6692,78.6301,78.6496,23149.0
2024-09-27 12:45:00,80.41,80.46,80.36,80.38,79380.0,78.6496,78.6985,78.6007,78.6203,79380.0
2024-09-27 12:50:00,80.38,80.41,80.36,80.4,31443.0,78.6203,78.6496,78.6007,78.6399,31443.0
2024-09-27 12:55:00,80.4,80.41,80.36,80.39,36801.0,78.6399,78.6496,78.6007,78.6301,36801.0
2024-09-27 13:00:00,80.39,80.41,80.38,80.4,13608.0,78.6301,78.6496,78.6203,78.6399,13608.0
2024-09-27 13:05:00,80.41,80.41,80.28,80.31,23620.0,78.6496,78.6496,78.5225,78.5518,23620.0
2024-09-27 13:10:00,80.31,80.34,80.26,80.32,28923.0,78.5518,78.5812,78.5029,78.5616,28923.0
2024-09-27 13:15:00,80.32,80.35,80.31,80.35,23341.0,78.5616,78.591,78.5518,78.591,23341.0
2024-09-27 13:20:00,80.35,80.37,80.32,80.33,30568.0,78.591,78.6105,78.5616,78.5714,30568.0
2024-09-27 13:25:00,80.33,80.38,80.33,80.36,16324.0,78.5714,78.6203,78.5714,78.6007,16324.0
2024-09-27 13:30:00,80.37,80.42,80.36,80.41,58054.0,78.6105,78.6594,78.6007,78.6496,58054.0
2024-09-27 13:35:00,80.41,80.44,80.38,80.41,44266.0,78.6496,78.679,78.6203,78.6496,44266.0
2024-09-27 13:40:00,80.41,80.44,80.38,80.43,32221.0,78.6496,78.679,78.6203,78.6692,32221.0
2024-09-27 13:45:00,80.43,80.48,80.42,80.46,56892.0,78.6692,78.7181,78.6594,78.6985,56892.0
2024-09-27 13:50:00,80.45,80.48,80.45,80.46,24465.0,78.6888,78.7181,78.6888,78.6985,24465.0
2024-09-27 13:55:00,80.45,80.46,80.41,80.45,32109.0,78.6888,78.6985,78.6496,78.6888,32109.0
2024-09-27 14:00:00,80.44,80.5,80.43,80.48,27854.0,78.679,78.7377,78.6692,78.7181,27854.0
2024-09-27 14:05:00,80.48,80.53,80.47,80.52,50839.0,78.7181,78.767,78.7083,78.7572,50839.0
2024-09-27 14:10:00,80.52,80.61,80.52,80.57,105480.0,78.7572,78.8453,78.7572,78.8061,105480.0
2024-09-27 14:15:00,80.57,80.58,80.55,80.56,23057.0,78.8061,78.8159,78.7866,78.7964,23057.0
2024-09-27 14:20:00,80.56,80.56,80.5,80.51,63150.0,78.7964,78.7964,78.7377,78.7475,63150.0
2024-09-27 14:25:00,80.51,80.59,80.51,80.59,70487.0,78.7475,78.8257,78.7475,78.8257,70487.0
2024-09-27 14:30:00,80.59,80.61,80.48,80.5,90786.0,78.8257,78.8453,78.7181,78.7377,90786.0
2024-09-27 14:35:00,80.5,80.54,80.48,80.52,50332.0,78.7377,78.7768,78.7181,78.7572,50332.0
2024-09-27 14:40:00,80.52,80.52,80.47,80.5,55753.0,78.7572,78.7572,78.7083,78.7377,55753.0
2024-09-27 14:45:00,80.5,80.52,80.47,80.51,40547.0,78.7377,78.7572,78.7083,78.7475,40547.0
2024-09-27 14:50:00,80.51,80.54,80.48,80.53,36455.0,78.7475,78.7768,78.7181,78.767,36455.0
2024-09-27 14:55:00,80.54,80.6,80.53,80.59,49426.0,78.7768,78.8355,78.767,78.8257,49426.0
2024-09-27 15:00:00,80.59,80.6,80.54,80.54,63293.0,78.8257,78.8355,78.7768,78.7768,63293.0
2024-09-27 15:05:00,80.54,80.54,80.47,80.48,47738.0,78.7768,78.7768,78.7083,78.7181,47738.0
2024-09-27 15:10:00,80.48,80.54,80.47,80.53,65855.0,78.7181,78.7768,78.7083,78.767,65855.0
2024-09-27 15:15:00,80.52,80.57,80.52,80.56,54456.0,78.7572,78.8061,78.7572,78.7964,54456.0
2024-09-27 15:20:00,80.56,80.57,80.53,80.56,72812.0,78.7964,78.8061,78.767,78.7964,72812.0
2024-09-27 15:25:00,80.56,80.61,80.53,80.58,60153.0,78.7964,78.8453,78.767,78.8159,60153.0
2024-09-27 15:30:00,80.58,80.62,80.56,80.6,74225.0,78.8159,78.855,78.7964,78.8355,74225.0
2024-09-27 15:35:00,80.59,80.64,80.56,80.57,132960.0,78.8257,78.8746,78.7964,78.8061,132960.0
2024-09-27 15:40:00,80.56,80.58,80.53,80.54,99227.0,78.7964,78.8159,78.767,78.7768,99227.0
2024-09-27 15:45:00,80.54,80.56,80.49,80.5,148677.0,78.7768,78.7964,78.7279,78.7377,148677.0
2024-09-27 15:50:00,80.5,80.54,80.43,80.47,265728.0,78.7377,78.7768,78.6692,78.7083,265728.0
2024-09-27 15:55:00,80.46,80.48,80.4,80.42,899332.0,78.6985,78.7181,78.6399,78.6594,899332.0
2024-09-30 09:30:00,80.58,80.82,80.2,80.2,419949.0,78.8159,79.0507,78.4442,78.4442,419949.0
2024-09-30 09:35:00,80.2,80.23,79.95,79.96,219212.0,78.4442,78.4736,78.1997,78.2095,219212.0
2024-09-30 09:40:00,79.96,80.13,79.96,79.97,173802.0,78.2095,78.3758,78.2095,78.2193,173802.0
2024-09-30 09:45:00,79.98,80.01,79.86,79.98,183525.0,78.2291,78.2584,78.1117,78.2291,183525.0
2024-09-30 09:50:00,79.98,80.18,79.98,80.18,84386.0,78.2291,78.4247,78.2291,78.4247,84386.0
2024-09-30 09:55:00,80.18,80.26,80.15,80.23,71964.0,78.4247,78.5029,78.3953,78.4736,71964.0
2024-09-30 10:00:00,80.22,80.37,80.21,80.33,106092.0,78.4638,78.6105,78.454,78.5714,106092.0
2024-09-30 10:05:00,80.34,80.53,80.34,80.45,70612.0,78.5812,78.767,78.5812,78.6888,70612.0
2024-09-30 10:10:00,80.45,80.5,80.39,80.49,55546.0,78.6888,78.7377,78.6301,78.7279,55546.0
2024-09-30 10:15:00,80.49,80.53,80.45,80.47,78950.0,78.7279,78.767,78.6888,78.7083,78950.0
2024-09-30 10:20:00,80.47,80.57,80.45,80.55,33035.0,78.7083,78.8061,78.6888,78.7866,33035.0
2024-09-30 10:25:00,80.56,80.59,80.49,80.49,68262.0,78.7964,78.8257,78.7279,78.7279,68262.0
2024-09-30 10:30:00,80.5,80.59,80.47,80.54,62323.0,78.7377,78.8257,78.7083,78.7768,62323.0
2024-09-30 10:35:00,80.54,80.54,80.49,80.53,41426.0,78.7768,78.7768,78.7279,78.767,41426.0
2024-09-30 10:40:00,80.53,80.6,80.49,80.58,27850.0,78.767,78.8355,78.7279,78.8159,27850.0
2024-09-30 10:45:00,80.59,80.64,80.58,80.63,67069.0,78.8257,78.8746,78.8159,78.8648,67069.0
2024-09-30 10:50:00,80.63,80.65,80.59,80.59,40271.0,78.8648,78.8844,78.8257,78.8257,40271.0
2024-09-30 10:55:00,80.59,80.67,80.58,80.67,26905.0,78.8257,78.9039,78.8159,78.9039,26905.0
2024-09-30 11:00:00,80.67,80.73,80.66,80.69,39891.0,78.9039,78.9626,78.8942,78.9235,39891.0
2024-09-30 11:05:00,80.69,80.7,80.62,80.7,43210.0,78.9235,78.9333,78.855,78.9333,43210.0
2024-09-30 11:10:00,80.7,80.71,80.63,80.64,210373.0,78.9333,78.9431,78.8648,78.8746,210373.0
2024-09-30 11:15:00,80.64,80.65,80.52,80.55,105509.0,78.8746,78.8844,78.7572,78.7866,105509.0
2024-09-30 11:20:00,80.55,80.62,80.54,80.61,73562.0,78.7866,78.855,78.7768,78.8453,73562.0
2024-09-30 11:25:00,80.61,80.61,80.55,80.59,48050.0,78.8453,78.8453,78.7866,78.8257,48050.0
2024-09-30 11:30:00,80.59,80.68,80.59,80.66,72714.0,78.8257,78.9137,78.8257,78.8942,72714.0
2024-09-30 11:35:00,80.65,80.68,80.64,80.65,105123.0,78.8844,78.9137,78.8746,78.8844,105123.0
2024-09-30 11:40:00,80.65,80.68,80.63,80.64,57170.0,78.8844,78.9137,78.8648,78.8746,57170.0
2024-09-30 11:45:00,80.64,80.65,80.57,80.58,54597.0,78.8746,78.8844,78.8061,78.8159,54597.0
2024-09-30 11:50:00,80.57,80.61,80.56,80.61,28314.0,78.8061,78.8453,78.7964,78.8453,28314.0
2024-09-30 11:55:00,80.61,80.68,80.6,80.65,72186.0,78.8453,78.9137,78.8355,78.8844,72186.0
2024-09-30 12:00:00,80.66,80.67,80.63,80.67,26764.0,78.8942,78.9039,78.8648,78.9039,26764.0
2024-09-30 12:05:00,80.67,80.71,80.64,80.64,99768.0,78.9039,78.9431,78.8746,78.8746,99768.0
2024-09-30 12:10:00,80.65,80.68,80.61,80.64,33997.0,78.8844,78.9137,78.8453,78.8746,33997.0
2024-09-30 12:15:00,80.64,80.67,80.61,80.64,40569.0,78.8746,78.9039,78.8453,78.8746,40569.0
2024-09-30 12:20:00,80.63,80.63,80.6,80.62,25954.0,78.8648,78.8648,78.8355,78.855,25954.0
2024-09-30 12:25:00,80.62,80.63,80.58,80.62,27637.0,78.855,78.8648,78.8159,78.855,27637.0
2024-09-30 12:30:00,80.62,80.66,80.6,80.64,29762.0,78.855,78.8942,78.8355,78.8746,29762.0
2024-09-30 12:35:00,80.65,80.67,80.63,80.66,46047.0,78.8844,78.9039,78.8648,78.8942,46047.0
2024-09-30 12:40:00,80.65,80.67,80.6,80.61,23587.0,78.8844,78.9039,78.8355,78.8453,23587.0
2024-09-30 12:45:00,80.61,80.62,80.57,80.58,20233.0,78.8453,78.855,78.8061,78.8159,20233.0
2024-09-30 12:50:00,80.57,80.61,80.54,80.61,65572.0,78.8061,78.8453,78.7768,78.8453,65572.0
2024-09-30 12:55:00,80.61,80.65,80.6,80.64,33039.0,78.8453,78.8844,78.8355,78.8746,33039.0
2024-09-30 13:00:00,80.63,80.65,80.59,80.63,38115.0,78.8648,78.8844,78.8257,78.8648,38115.0
2024-09-30 13:05:00,80.63,80.65,80.6,80.62,22969.0,78.8648,78.8844,78.8355,78.855,22969.0
2024-09-30 13:10:00,80.61,80.64,80.56,80.64,77082.0,78.8453,78.8746,78.7964,78.8746,77082.0
2024-09-30 13:15:00,80.64,80.68,80.62,80.64,25703.0,78.8746,78.9137,78.855,78.8746,25703.0
2024-09-30 13:20:00,80.64,80.65,80.61,80.63,37378.0,78.8746,78.8844,78.8453,78.8648,37378.0
2024-09-30 13:25:00,80.63,80.65,80.61,80.62,25073.0,78.8648,78.8844,78.8453,78.855,25073.0
2024-09-30 13:30:00,80.62,80.63,80.59,80.63,59159.0,78.855,78.8648,78.8257,78.8648,59159.0
2024-09-30 13:35:00,80.62,80.63,80.6,80.62,57165.0,78.855,78.8648,78.8355,78.855,57165.0
2024-09-30 13:40:00,80.62,80.67,80.61,80.66,54977.0,78.855,78.9039,78.8453,78.8942,54977.0
2024-09-30 13:45:00,80.67,80.68,80.64,80.66,53693.0,78.9039,78.9137,78.8746,78.8942,53693.0
2024-09-30 13:50:00,80.66,80.67,80.6,80.61,29744.0,78.8942,78.9039,78.8355,78.8453,29744.0
2024-09-30 13:55:00,80.61,80.64,80.59,80.61,72797.0,78.8453,78.8746,78.8257,78.8453,72797.0
2024-09-30 14:00:00,80.61,80.61,80.58,80.61,61733.0,78.8453,78.8453,78.8159,78.8453,61733.0
2024-09-30 14:05:00,80.61,80.62,80.54,80.59,69973.0,78.8453,78.855,78.7768,78.8257,69973.0
2024-09-30 14:10:00,80.59,80.59,80.49,80.5,156444.0,78.8257,78.8257,78.7279,78.7377,156444.0
2024-09-30 14:15:00,80.5,80.5,80.36,80.37,209153.0,78.7377,78.7377,78.6007,78.6105,209153.0
2024-09-30 14:20:00,80.36,80.37,80.22,80.27,110624.0,78.6007,78.6105,78.4638,78.5127,110624.0
2024-09-30 14:25:00,80.27,80.4,80.24,80.4,121408.0,78.5127,78.6399,78.4834,78.6399,121408.0
2024-09-30 14:30:00,80.42,80.43,80.36,80.38,113723.0,78.6594,78.6692,78.6007,78.6203,113723.0
2024-09-30 14:35:00,80.38,80.45,80.37,80.4,90141.0,78.6203,78.6888,78.6105,78.6399,90141.0
2024-09-30 14:40:00,80.4,80.44,80.39,80.42,161060.0,78.6399,78.679,78.6301,78.6594,161060.0
2024-09-30 14:45:00,80.42,80.45,80.42,80.44,72896.0,78.6594,78.6888,78.6594,78.679,72896.0
2024-09-30 14:50:00,80.44,80.46,80.39,80.44,82126.0,78.679,78.6985,78.6301,78.679,82126.0
2024-09-30 14:55:00,80.44,80.45,80.4,80.42,96425.0,78.679,78.6888,78.6399,78.6594,96425.0
2024-09-30 15:00:00,80.42,80.42,80.3,80.36,165400.0,78.6594,78.6594,78.542,78.6007,165400.0
2024-09-30 15:05:00,80.37,80.4,80.36,80.4,39588.0,78.6105,78.6399,78.6007,78.6399,39588.0
2024-09-30 15:10:00,80.41,80.44,80.4,80.42,57741.0,78.6496,78.679,78.6399,78.6594,57741.0
2024-09-30 15:15:00,80.41,80.51,80.4,80.49,107997.0,78.6496,78.7475,78.6399,78.7279,107997.0
2024-09-30 15:20:00,80.49,80.5,80.46,80.46,52166.0,78.7279,78.7377,78.6985,78.6985,52166.0
2024-09-30 15:25:00,80.47,80.48,80.42,80.45,48007.0,78.7083,78.7181,78.6594,78.6888,48007.0
2024-09-30 15:30:00,80.45,80.51,80.43,80.5,102954.0,78.6888,78.7475,78.6692,78.7377,102954.0
2024-09-30 15:35:00,80.5,80.58,80.49,80.55,137546.0,78.7377,78.8159,78.7279,78.7866,137546.0
2024-09-30 15:40:00,80.55,80.6,80.53,80.6,103417.0,78.7866,78.8355,78.767,78.8355,103417.0
2024-09-30 15:45:00,80.61,80.71,80.6,80.68,258199.0,78.8453,78.9431,78.8355,78.9137,258199.0
2024-09-30 15:50:00,80.68,80.78,80.66,80.77,444604.0,78.9137,79.0115,78.8942,79.0018,444604.0
2024-09-30 15:55:00,80.77,80.83,80.74,80.76,1214115.0,79.0018,79.0604,78.9724,78.992,1214115.0
2024-10-01 09:30:00,80.72,80.74,80.3,80.33,276987.0,78.9529,78.9724,78.542,78.5714,276987.0
2024-10-01 09:35:00,80.32,80.55,80.2,80.55,296442.0,78.5616,78.7866,78.4442,78.7866,296442.0
2024-10-01 09:40:00,80.54,80.68,80.49,80.56,175008.0,78.7768,78.9137,78.7279,78.7964,175008.0
2024-10-01 09:45:00,80.56,80.7,80.4,80.67,257369.0,78.7964,78.9333,78.6399,78.9039,257369.0
2024-10-01 09:50:00,80.67,80.76,80.63,80.75,227671.0,78.9039,78.992,78.8648,78.9822,227671.0
2024-10-01 09:55:00,80.75,80.75,80.59,80.62,186160.0,78.9822,78.9822,78.8257,78.855,186160.0
2024-10-01 10:00:00,80.63,80.71,80.49,80.59,288100.0,78.8648,78.9431,78.7279,78.8257,288100.0
2024-10-01 10:05:00,80.59,80.78,80.54,80.76,147328.0,78.8257,79.0115,78.7768,78.992,147328.0
2024-10-01 10:10:00,80.75,80.85,80.71,80.84,202648.0,78.9822,79.08,78.9431,79.0702,202648.0
2024-10-01 10:15:00,80.83,80.95,80.81,80.86,233806.0,79.0604,79.1778,79.0409,79.0898,233806.0
2024-10-01 10:20:00,80.85,80.96,80.85,80.89,244115.0,79.08,79.1876,79.08,79.1191,244115.0
2024-10-01 10:25:00,80.88,81.17,80.84,81.04,697560.0,79.1094,79.393,79.0702,79.2658,697560.0
2024-10-01 10:30:00,81.05,81.11,80.97,81.08,165629.0,79.2756,79.3343,79.1974,79.305,165629.0
2024-10-01 10:35:00,81.08,81.18,81.05,81.14,152372.0,79.305,79.4028,79.2756,79.3637,152372.0
2024-10-01 10:40:00,81.14,81.24,81.12,81.19,344840.0,79.3637,79.4615,79.3441,79.4126,344840.0
2024-10-01 10:45:00,81.19,81.24,81.14,81.17,84261.0,79.4126,79.4615,79.3637,79.393,84261.0
2024-10-01 10:50:00,81.16,81.21,81.11,81.18,115075.0,79.3832,79.4321,79.3343,79.4028,115075.0
2024-10-01 10:55:00,81.18,81.21,81.14,81.2,86766.0,79.4028,79.4321,79.3637,79.4223,86766.0
2024-10-01 11:00:00,81.2,81.3,81.18,81.28,109217.0,79.4223,79.5202,79.4028,79.5006,109217.0
2024-10-01 11:05:00,81.27,81.29,81.19,81.2,152791.0,79.4908,79.5104,79.4126,79.4223,152791.0
2024-10-01 11:10:00,81.19,81.31,81.19,81.29,115227.0,79.4126,79.5299,79.4126,79.5104,115227.0
2024-10-01 11:15:00,81.29,81.34,81.26,81.34,171588.0,79.5104,79.5593,79.481,79.5593,171588.0
2024-10-01 11:20:00,81.34,81.43,81.31,81.41,113589.0,79.5593,79.6473,79.5299,79.6277,113589.0
2024-10-01 11:25:00,81.42,81.52,81.39,81.51,196885.0,79.6375,79.7353,79.6082,79.7256,196885.0
2024-10-01 11:30:00,81.51,81.54,81.39,81.44,212832.0,79.7256,79.7549,79.6082,79.6571,212832.0
2024-10-01 11:35:00,81.44,81.45,81.35,81.4,118354.0,79.6571,79.6669,79.5691,79.618,118354.0
2024-10-01 11:40:00,81.4,81.42,81.32,81.33,53942.0,79.618,79.6375,79.5397,79.5495,53942.0
2024-10-01 11:45:00,81.33,81.38,81.27,81.27,113461.0,79.5495,79.5984,79.4908,79.4908,113461.0
2024-10-01 11:50:00,81.28,81.29,81.24,81.26,74247.0,79.5006,79.5104,79.4615,79.481,74247.0
2024-10-01 11:55:00,81.26,81.31,81.25,81.3,63946.0,79.481,79.5299,79.4713,79.5202,63946.0
2024-10-01 12:00:00,81.29,81.3,81.18,81.22,104061.0,79.5104,79.5202,79.4028,79.4419,104061.0
2024-10-01 12:05:00,81.22,81.27,81.19,81.21,158260.0,79.4419,79.4908,79.4126,79.4321,158260.0
2024-10-01 12:10:00,81.22,81.28,81.21,81.22,55752.0,79.4419,79.5006,79.4321,79.4419,55752.0
2024-10-01 12:15:00,81.22,81.22,81.16,81.17,30287.0,79.4419,79.4419,79.3832,79.393,30287.0
2024-10-01 12:20:00,81.19,81.19,81.08,81.12,53558.0,79.4126,79.4126,79.305,79.3441,53558.0
2024-10-01 12:25:00,81.11,81.14,81.05,81.14,68291.0,79.3343,79.3637,79.2756,79.3637,68291.0
2024-10-01 12:30:00,81.14,81.16,81.03,81.08,119196.0,79.3637,79.3832,79.2561,79.305,119196.0
2024-10-01 12:35:00,81.07,81.15,81.06,81.13,40775.0,79.2952,79.3734,79.2854,79.3539,40775.0
2024-10-01 12:40:00,81.14,81.2,81.13,81.18,66230.0,79.3637,79.4223,79.3539,79.4028,66230.0
2024-10-01 12:45:00,81.19,81.2,81.1,81.13,34015.0,79.4126,79.4223,79.3245,79.3539,34015.0
2024-10-01 12:50:00,81.14,81.31,81.13,81.27,40467.0,79.3637,79.5299,79.3539,79.4908,40467.0
2024-10-01 12:55:00,81.27,81.27,81.14,81.2,178841.0,79.4908,79.4908,79.3637,79.4223,178841.0
2024-10-01 13:00:00,81.2,81.2,81.13,81.17,51320.0,79.4223,79.4223,79.3539,79.393,51320.0
2024-10-01 13:05:00,81.17,81.27,81.14,81.27,39514.0,79.393,79.4908,79.3637,79.4908,39514.0
2024-10-01 13:10:00,81.28,81.29,81.23,81.23,50049.0,79.5006,79.5104,79.4517,79.4517,50049.0
2024-10-01 13:15:00,81.23,81.24,81.2,81.23,33663.0,79.4517,79.4615,79.4223,79.4517,33663.0
2024-10-01 13:20:00,81.22,81.27,81.18,81.19,40482.0,79.4419,79.4908,79.4028,79.4126,40482.0
2024-10-01 13:25:00,81.18,81.25,81.15,81.23,68462.0,79.4028,79.4713,79.3734,79.4517,68462.0
2024-10-01 13:30:00,81.23,81.31,81.21,81.24,76800.0,79.4517,79.5299,79.4321,79.4615,76800.0
2024-10-01 13:35:00,81.24,81.27,81.2,81.22,35538.0,79.4615,79.4908,79.4223,79.4419,35538.0
2024-10-01 13:40:00,81.22,81.28,81.2,81.27,68289.0,79.4419,79.5006,79.4223,79.4908,68289.0
2024-10-01 13:45:00,81.28,81.31,81.23,81.24,34911.0,79.5006,79.5299,79.4517,79.4615,34911.0
2024-10-01 13:50:00,81.24,81.25,81.21,81.23,31221.0,79.4615,79.4713,79.4321,79.4517,31221.0
2024-10-01 13:55:00,81.25,81.3,81.22,81.29,43264.0,79.4713,79.5202,79.4419,79.5104,43264.0
2024-10-01 14:00:00,81.29,81.35,81.29,81.34,59284.0,79.5104,79.5691,79.5104,79.5593,59284.0
2024-10-01 14:05:00,81.34,81.37,81.3,81.3,50407.0,79.5593,79.5886,79.5202,79.5202,50407.0
2024-10-01 14:10:00,81.3,81.32,81.28,81.31,49546.0,79.5202,79.5397,79.5006,79.5299,49546.0
2024-10-01 14:15:00,81.32,81.38,81.3,81.3,132847.0,79.5397,79.5984,79.5202,79.5202,132847.0
2024-10-01 14:20:00,81.31,81.33,81.28,81.3,53100.0,79.5299,79.5495,79.5006,79.5202,53100.0
2024-10-01 14:25:00,81.3,81.3,81.22,81.27,37885.0,79.5202,79.5202,79.4419,79.4908,37885.0
2024-10-01 14:30:00,81.26,81.36,81.26,81.34,47001.0,79.481,79.5788,79.481,79.5593,47001.0
2024-10-01 14:35:00,81.34,81.39,81.33,81.39,84525.0,79.5593,79.6082,79.5495,79.6082,84525.0
2024-10-01 14:40:00,81.39,81.41,81.32,81.34,137565.0,79.6082,79.6277,79.5397,79.5593,137565.0
2024-10-01 14:45:00,81.34,81.37,81.3,81.33,45653.0,79.5593,79.5886,79.5202,79.5495,45653.0
2024-10-01 14:50:00,81.34,81.39,81.33,81.39,46863.0,79.5593,79.6082,79.5495,79.6082,46863.0
2024-10-01 14:55:00,81.39,81.42,81.36,81.39,77158.0,79.6082,79.6375,79.5788,79.6082,77158.0
2024-10-01 15:00:00,81.38,81.38,81.25,81.27,57005.0,79.5984,79.5984,79.4713,79.4908,57005.0
2024-10-01 15:05:00,81.27,81.35,81.25,81.26,56520.0,79.4908,79.5691,79.4713,79.481,56520.0
2024-10-01 15:10:00,81.26,81.29,81.25,81.28,129618.0,79.481,79.5104,79.4713,79.5006,129618.0
2024-10-01 15:15:00,81.29,81.33,81.27,81.33,45707.0,79.5104,79.5495,79.4908,79.5495,45707.0
2024-10-01 15:20:00,81.33,81.41,81.31,81.39,38645.0,79.5495,79.6277,79.5299,79.6082,38645.0
2024-10-01 15:25:00,81.4,81.45,81.37,81.45,196272.0,79.618,79.6669,79.5886,79.6669,196272.0
2024-10-01 15:30:00,81.45,81.53,81.43,81.48,143710.0,79.6669,79.7451,79.6473,79.6962,143710.0
2024-10-01 15:35:00,81.48,81.52,81.44,81.48,120971.0,79.6962,79.7353,79.6571,79.6962,120971.0
2024-10-01 15:40:00,81.48,81.51,81.43,81.46,114588.0,79.6962,79.7256,79.6473,79.6767,114588.0
2024-10-01 15:45:00,81.46,81.55,81.45,81.54,150523.0,79.6767,79.7647,79.6669,79.7549,150523.0
2024-10-01 15:50:00,81.54,81.54,81.43,81.47,462944.0,79.7549,79.7549,79.6473,79.6864,462944.0
2024-10-01 15:55:00,81.46,81.5,81.38,81.43,1220533.0,79.6767,79.7158,79.5984,79.6473,1220533.0
2024-10-02 09:30:00,80.84,80.98,80.77,80.86,586259.0,79.0702,79.2072,79.0018,79.0898,586259.0
2024-10-02 09:35:00,80.88,81.14,80.88,80.97,230334.0,79.1094,79.3637,79.1094,79.1974,230334.0
2024-10-02 09:40:00,80.95,81.03,80.8,81.03,145885.0,79.1778,79.2561,79.0311,79.2561,145885.0
2024-10-02 09:45:00,81.05,81.26,81.04,81.24,158821.0,79.2756,79.481,79.2658,79.4615,158821.0
2024-10-02 09:50:00,81.24,81.35,81.21,81.34,162064.0,79.4615,79.5691,79.4321,79.5593,162064.0
2024-10-02 09:55:00,81.35,81.42,81.26,81.33,153037.0,79.5691,79.6375,79.481,79.5495,153037.0
2024-10-02 10:00:00,81.32,81.51,81.3,81.48,193843.0,79.5397,79.7256,79.5202,79.6962,193843.0
2024-10-02 10:05:00,81.48,81.57,81.44,81.48,158157.0,79.6962,79.7842,79.6571,79.6962,158157.0
2024-10-02 10:10:00,81.49,81.62,81.47,81.59,130125.0,79.706,79.8332,79.6864,79.8038,130125.0
2024-10-02 10:15:00,81.59,81.62,81.34,81.48,128328.0,79.8038,79.8332,79.5593,79.6962,128328.0
2024-10-02 10:20:00,81.48,81.51,81.31,81.34,85498.0,79.6962,79.7256,79.5299,79.5593,85498.0
2024-10-02 10:25:00,81.34,81.35,81.25,81.34,104415.0,79.5593,79.5691,79.4713,79.5593,104415.0
2024-10-02 10:30:00,81.35,81.45,81.31,81.45,68833.0,79.5691,79.6669,79.5299,79.6669,68833.0
2024-10-02 10:35:00,81.45,81.49,81.34,81.39,59955.0,79.6669,79.706,79.5593,79.6082,59955.0
2024-10-02 10:40:00,81.39,81.47,81.38,81.46,59373.0,79.6082,79.6864,79.5984,79.6767,59373.0
2024-10-02 10:45:00,81.46,81.47,81.38,81.41,101493.0,79.6767,79.6864,79.5984,79.6277,101493.0
2024-10-02 10:50:00,81.41,81.43,81.34,81.36,80173.0,79.6277,79.6473,79.5593,79.5788,80173.0
2024-10-02 10:55:00,81.36,81.41,81.21,81.24,90560.0,79.5788,79.6277,79.4321,79.4615,90560.0
2024-10-02 11:00:00,81.24,81.29,81.22,81.28,58670.0,79.4615,79.5104,79.4419,79.5006,58670.0
2024-10-02 11:05:00,81.28,81.31,81.23,81.23,84101.0,79.5006,79.5299,79.4517,79.4517,84101.0
2024-10-02 11:10:00,81.22,81.24,81.16,81.18,53693.0,79.4419,79.4615,79.3832,79.4028,53693.0
2024-10-02 11:15:00,81.18,81.3,81.18,81.29,57000.0,79.4028,79.5202,79.4028,79.5104,57000.0
2024-10-02 11:20:00,81.29,81.29,81.19,81.25,55453.0,79.5104,79.5104,79.4126,79.4713,55453.0
2024-10-02 11:25:00,81.25,81.34,81.24,81.34,40022.0,79.4713,79.5593,79.4615,79.5593,40022.0
2024-10-02 11:30:00,81.34,81.38,81.32,81.35,43965.0,79.5593,79.5984,79.5397,79.5691,43965.0
2024-10-02 11:35:00,81.35,81.38,81.33,81.38,98083.0,79.5691,79.5984,79.5495,79.5984,98083.0
2024-10-02 11:40:00,81.39,81.5,81.38,81.49,50813.0,79.6082,79.7158,79.5984,79.706,50813.0
2024-10-02 11:45:00,81.49,81.5,81.43,81.45,182740.0,79.706,79.7158,79.6473,79.6669,182740.0
2024-10-02 11:50:00,81.45,81.46,81.35,81.38,56148.0,79.6669,79.6767,79.5691,79.5984,56148.0
2024-10-02 11:55:00,81.38,81.41,81.37,81.37,50344.0,79.5984,79.6277,79.5886,79.5886,50344.0
2024-10-02 12:00:00,81.37,81.41,81.37,81.4,36552.0,79.5886,79.6277,79.5886,79.618,36552.0
2024-10-02 12:05:00,81.4,81.47,81.39,81.45,41363.0,79.618,79.6864,79.6082,79.6669,41363.0
2024-10-02 12:10:00,81.45,81.46,81.4,81.41,41372.0,79.6669,79.6767,79.618,79.6277,41372.0
2024-10-02 12:15:00,81.4,81.4,81.34,81.39,104790.0,79.618,79.618,79.5593,79.6082,104790.0
2024-10-02 12:20:00,81.39,81.39,81.34,81.39,54989.0,79.6082,79.6082,79.5593,79.6082,54989.0
2024-10-02 12:25:00,81.39,81.39,81.34,81.37,37050.0,79.6082,79.6082,79.5593,79.5886,37050.0
2024-10-02 12:30:00,81.36,81.36,81.29,81.3,36097.0,79.5788,79.5788,79.5104,79.5202,36097.0
2024-10-02 12:35:00,81.3,81.34,81.28,81.33,29907.0,79.5202,79.5593,79.5006,79.5495,29907.0
2024-10-02 12:40:00,81.32,81.33,81.28,81.29,33358.0,79.5397,79.5495,79.5006,79.5104,33358.0
2024-10-02 12:45:00,81.3,81.32,81.28,81.29,80917.0,79.5202,79.5397,79.5006,79.5104,80917.0
2024-10-02 12:50:00,81.29,81.31,81.24,81.25,38758.0,79.5104,79.5299,79.4615,79.4713,38758.0
2024-10-02 12:55:00,81.24,81.25,81.16,81.16,59829.0,79.4615,79.4713,79.3832,79.3832,59829.0
2024-10-02 13:00:00,81.16,81.17,81.11,81.14,64595.0,79.3832,79.393,79.3343,79.3637,64595.0
2024-10-02 13:05:00,81.13,81.13,81.03,81.09,72475.0,79.3539,79.3539,79.2561,79.3148,72475.0
2024-10-02 13:10:00,81.09,81.15,81.08,81.13,48326.0,79.3148,79.3734,79.305,79.3539,48326.0
2024-10-02 13:15:00,81.13,81.17,81.13,81.16,44875.0,79.3539,79.393,79.3539,79.3832,44875.0
2024-10-02 13:20:00,81.17,81.2,81.16,81.18,33975.0,79.393,79.4223,79.3832,79.4028,33975.0
2024-10-02 13:25:00,81.18,81.25,81.18,81.24,59903.0,79.4028,79.4713,79.4028,79.4615,59903.0
2024-10-02 13:30:00,81.25,81.27,81.2,81.26,47104.0,79.4713,79.4908,79.4223,79.481,47104.0
2024-10-02 13:35:00,81.26,81.28,81.21,81.22,43988.0,79.481,79.5006,79.4321,79.4419,43988.0
2024-10-02 13:40:00,81.23,81.31,81.2,81.3,26406.0,79.4517,79.5299,79.4223,79.5202,26406.0
2024-10-02 13:45:00,81.29,81.32,81.28,81.32,15548.0,79.5104,79.5397,79.5006,79.5397,15548.0
2024-10-02 13:50:00,81.31,81.34,81.29,81.33,30295.0,79.5299,79.5593,79.5104,79.5495,30295.0
2024-10-02 13:55:00,81.34,81.34,81.28,81.29,35531.0,79.5593,79.5593,79.5006,79.5104,35531.0
2024-10-02 14:00:00,81.28,81.3,81.25,81.25,33462.0,79.5006,79.5202,79.4713,79.4713,33462.0
2024-10-02 14:05:00,81.26,81.27,81.19,81.2,27686.0,79.481,79.4908,79.4126,79.4223,27686.0
2024-10-02 14:10:00,81.19,81.22,81.16,81.19,25980.0,79.4126,79.4419,79.3832,79.4126,25980.0
2024-10-02 14:15:00,81.19,81.2,81.15,81.16,41271.0,79.4126,79.4223,79.3734,79.3832,41271.0
2024-10-02 14:20:00,81.15,81.16,81.12,81.14,27029.0,79.3734,79.3832,79.3441,79.3637,27029.0
2024-10-02 14:25:00,81.14,81.17,81.09,81.12,43108.0,79.3637,79.393,79.3148,79.3441,43108.0
2024-10-02 14:30:00,81.12,81.14,81.11,81.14,59035.0,79.3441,79.3637,79.3343,79.3637,59035.0
2024-10-02 14:35:00,81.13,81.13,81.06,81.07,45084.0,79.3539,79.3539,79.2854,79.2952,45084.0
2024-10-02 14:40:00,81.08,81.16,81.08,81.16,41587.0,79.305,79.3832,79.305,79.3832,41587.0
2024-10-02 14:45:00,81.17,81.21,81.15,81.17,33552.0,79.393,79.4321,79.3734,79.393,33552.0
2024-10-02 14:50:00,81.17,81.21,81.17,81.18,38510.0,79.393,79.4321,79.393,79.4028,38510.0
2024-10-02 14:55:00,81.17,81.19,81.15,81.16,61222.0,79.393,79.4126,79.3734,79.3832,61222.0
2024-10-02 15:00:00,81.17,81.24,81.15,81.23,34334.0,79.393,79.4615,79.3734,79.4517,34334.0
2024-10-02 15:05:00,81.23,81.25,81.18,81.21,46718.0,79.4517,79.4713,79.4028,79.4321,46718.0
2024-10-02 15:10:00,81.21,81.24,81.2,81.23,45016.0,79.4321,79.4615,79.4223,79.4517,45016.0
2024-10-02 15:15:00,81.23,81.27,81.22,81.27,82677.0,79.4517,79.4908,79.4419,79.4908,82677.0
2024-10-02 15:20:00,81.27,81.27,81.21,81.23,44896.0,79.4908,79.4908,79.4321,79.4517,44896.0
2024-10-02 15:25:00,81.23,81.27,81.23,81.27,34567.0,79.4517,79.4908,79.4517,79.4908,34567.0
2024-10-02 15:30:00,81.26,81.32,81.25,81.31,64114.0,79.481,79.5397,79.4713,79.5299,64114.0
2024-10-02 15:35:00,81.31,81.36,81.3,81.34,80112.0,79.5299,79.5788,79.5202,79.5593,80112.0
2024-10-02 15:40:00,81.35,81.42,81.34,81.38,129197.0,79.5691,79.6375,79.5593,79.5984,129197.0
2024-10-02 15:45:00,81.39,81.5,81.39,81.44,119683.0,79.6082,79.7158,79.6082,79.6571,119683.0
2024-10-02 15:50:00,81.44,81.49,81.4,81.47,186258.0,79.6571,79.706,79.618,79.6864,186258.0
2024-10-02 15:55:00,81.47,81.57,81.44,81.45,853051.0,79.6864,79.7842,79.6571,79.6669,853051.0
2024-10-03 09:30:00,81.92,81.92,81.42,81.65,974775.0,80.1266,80.1266,79.6375,79.8625,974775.0
2024-10-03 09:35:00,81.64,81.73,81.46,81.49,212671.0,79.8527,79.9407,79.6767,79.706,212671.0
2024-10-03 09:40:00,81.49,81.65,81.45,81.54,202764.0,79.706,79.8625,79.6669,79.7549,202764.0
2024-10-03 09:45:00,81.53,81.85,81.5,81.84,281997.0,79.7451,80.0581,79.7158,80.0483,281997.0
2024-10-03 09:50:00,81.84,81.85,81.58,81.63,230582.0,80.0483,80.0581,79.794,79.8429,230582.0
2024-10-03 09:55:00,81.64,81.81,81.62,81.75,106332.0,79.8527,80.019,79.8332,79.9603,106332.0
2024-10-03 10:00:00,81.75,81.81,81.66,81.81,370580.0,79.9603,80.019,79.8723,80.019,370580.0
2024-10-03 10:05:00,81.81,81.85,81.7,81.79,233678.0,80.019,80.0581,79.9114,79.9994,233678.0
2024-10-03 10:10:00,81.79,81.95,81.69,81.76,129010.0,79.9994,80.1559,79.9016,79.9701,129010.0
2024-10-03 10:15:00,81.76,81.86,81.72,81.76,112187.0,79.9701,80.0679,79.931,79.9701,112187.0
2024-10-03 10:20:00,81.76,81.9,81.74,81.79,135574.0,79.9701,80.107,79.9505,79.9994,135574.0
2024-10-03 10:25:00,81.77,81.91,81.74,81.9,155805.0,79.9799,80.1168,79.9505,80.107,155805.0
2024-10-03 10:30:00,81.91,82.0,81.83,81.95,285595.0,80.1168,80.2048,80.0386,80.1559,285595.0
2024-10-03 10:35:00,81.96,82.06,81.96,82.0,41607.0,80.1657,80.2635,80.1657,80.2048,41607.0
2024-10-03 10:40:00,82.0,82.02,81.84,81.86,46667.0,80.2048,80.2244,80.0483,80.0679,46667.0
2024-10-03 10:45:00,81.87,82.0,81.84,81.92,70209.0,80.0777,80.2048,80.0483,80.1266,70209.0
2024-10-03 10:50:00,81.92,82.05,81.91,81.99,48511.0,80.1266,80.2537,80.1168,80.1951,48511.0
2024-10-03 10:55:00,81.98,82.06,81.87,81.88,51385.0,80.1853,80.2635,80.0777,80.0875,51385.0
2024-10-03 11:00:00,81.84,81.84,81.66,81.76,192091.0,80.0483,80.0483,79.8723,79.9701,192091.0
2024-10-03 11:05:00,81.76,81.91,81.76,81.89,50895.0,79.9701,80.1168,79.9701,80.0972,50895.0
2024-10-03 11:10:00,81.89,81.9,81.73,81.73,67832.0,80.0972,80.107,79.9407,79.9407,67832.0
2024-10-03 11:15:00,81.74,81.8,81.72,81.73,59524.0,79.9505,80.0092,79.931,79.9407,59524.0
2024-10-03 11:20:00,81.74,81.74,81.64,81.67,65647.0,79.9505,79.9505,79.8527,79.8821,65647.0
2024-10-03 11:25:00,81.67,81.68,81.51,81.54,105899.0,79.8821,79.8918,79.7256,79.7549,105899.0
2024-10-03 11:30:00,81.53,81.65,81.53,81.65,121365.0,79.7451,79.8625,79.7451,79.8625,121365.0
2024-10-03 11:35:00,81.65,81.73,81.63,81.71,249026.0,79.8625,79.9407,79.8429,79.9212,249026.0
2024-10-03 11:40:00,81.72,81.84,81.71,81.74,78708.0,79.931,80.0483,79.9212,79.9505,78708.0
2024-10-03 11:45:00,81.73,81.76,81.71,81.71,118119.0,79.9407,79.9701,79.9212,79.9212,118119.0
2024-10-03 11:50:00,81.71,81.72,81.61,81.62,76557.0,79.9212,79.931,79.8234,79.8332,76557.0
2024-10-03 11:55:00,81.62,81.66,81.59,81.61,47125.0,79.8332,79.8723,79.8038,79.8234,47125.0
2024-10-03 12:00:00,81.61,81.66,81.59,81.64,49758.0,79.8234,79.8723,79.8038,79.8527,49758.0
2024-10-03 12:05:00,81.65,81.71,81.65,81.69,67578.0,79.8625,79.9212,79.8625,79.9016,67578.0
2024-10-03 12:10:00,81.69,81.7,81.58,81.62,269289.0,79.9016,79.9114,79.794,79.8332,269289.0
2024-10-03 12:15:00,81.62,81.65,81.6,81.62,24550.0,79.8332,79.8625,79.8136,79.8332,24550.0
2024-10-03 12:20:00,81.61,81.66,81.58,81.64,28144.0,79.8234,79.8723,79.794,79.8527,28144.0
2024-10-03 12:25:00,81.64,81.66,81.6,81.61,27159.0,79.8527,79.8723,79.8136,79.8234,27159.0
2024-10-03 12:30:00,81.6,81.6,81.54,81.56,83534.0,79.8136,79.8136,79.7549,79.7745,83534.0
2024-10-03 12:35:00,81.57,81.58,81.53,81.56,131566.0,79.7842,79.794,79.7451,79.7745,131566.0
2024-10-03 12:40:00,81.56,81.58,81.43,81.43,74360.0,79.7745,79.794,79.6473,79.6473,74360.0
2024-10-03 12:45:00,81.42,81.44,81.34,81.34,42585.0,79.6375,79.6571,79.5593,79.5593,42585.0
2024-10-03 12:50:00,81.34,81.37,81.3,81.35,171871.0,79.5593,79.5886,79.5202,79.5691,171871.0
2024-10-03 12:55:00,81.35,81.44,81.35,81.37,39987.0,79.5691,79.6571,79.5691,79.5886,39987.0
2024-10-03 13:00:00,81.37,81.37,81.28,81.28,69000.0,79.5886,79.5886,79.5006,79.5006,69000.0
2024-10-03 13:05:00,81.28,81.36,81.26,81.33,53645.0,79.5006,79.5788,79.481,79.5495,53645.0
2024-10-03 13:10:00,81.32,81.37,81.31,81.33,86270.0,79.5397,79.5886,79.5299,79.5495,86270.0
2024-10-03 13:15:00,81.34,81.34,81.27,81.27,38601.0,79.5593,79.5593,79.4908,79.4908,38601.0
2024-10-03 13:20:00,81.27,81.35,81.25,81.31,59959.0,79.4908,79.5691,79.4713,79.5299,59959.0
2024-10-03 13:25:00,81.32,81.43,81.28,81.29,61610.0,79.5397,79.6473,79.5006,79.5104,61610.0
2024-10-03 13:30:00,81.29,81.33,81.27,81.33,24444.0,79.5104,79.5495,79.4908,79.5495,24444.0
2024-10-03 13:35:00,81.33,81.34,81.28,81.33,23220.0,79.5495,79.5593,79.5006,79.5495,23220.0
2024-10-03 13:40:00,81.32,81.34,81.25,81.29,72592.0,79.5397,79.5593,79.4713,79.5104,72592.0
2024-10-03 13:45:00,81.29,81.4,81.29,81.35,37155.0,79.5104,79.618,79.5104,79.5691,37155.0
2024-10-03 13:50:00,81.35,81.35,81.26,81.27,34351.0,79.5691,79.5691,79.481,79.4908,34351.0
2024-10-03 13:55:00,81.27,81.32,81.27,81.3,33297.0,79.4908,79.5397,79.4908,79.5202,33297.0
2024-10-03 14:00:00,81.3,81.31,81.24,81.25,59176.0,79.5202,79.5299,79.4615,79.4713,59176.0
2024-10-03 14:05:00,81.26,81.35,81.26,81.34,33585.0,79.481,79.5691,79.481,79.5593,33585.0
2024-10-03 14:10:00,81.34,81.39,81.34,81.39,96290.0,79.5593,79.6082,79.5593,79.6082,96290.0
2024-10-03 14:15:00,81.39,81.46,81.38,81.45,59016.0,79.6082,79.6767,79.5984,79.6669,59016.0
2024-10-03 14:20:00,81.45,81.46,81.38,81.43,66030.0,79.6669,79.6767,79.5984,79.6473,66030.0
2024-10-03 14:25:00,81.43,81.45,81.37,81.38,34840.0,79.6473,79.6669,79.5886,79.5984,34840.0
2024-10-03 14:30:00,81.38,81.38,81.29,81.35,107068.0,79.5984,79.5984,79.5104,79.5691,107068.0
2024-10-03 14:35:00,81.34,81.37,81.33,81.34,76025.0,79.5593,79.5886,79.5495,79.5593,76025.0
2024-10-03 14:40:00,81.35,81.39,81.35,81.38,36024.0,79.5691,79.6082,79.5691,79.5984,36024.0
2024-10-03 14:45:00,81.37,81.38,81.33,81.36,107909.0,79.5886,79.5984,79.5495,79.5788,107909.0
2024-10-03 14:50:00,81.36,81.43,81.36,81.38,165731.0,79.5788,79.6473,79.5788,79.5984,165731.0
2024-10-03 14:55:00,81.39,81.39,81.32,81.33,38019.0,79.6082,79.6082,79.5397,79.5495,38019.0
2024-10-03 15:00:00,81.33,81.35,81.29,81.34,107043.0,79.5495,79.5691,79.5104,79.5593,107043.0
2024-10-03 15:05:00,81.34,81.37,81.31,81.36,140305.0,79.5593,79.5886,79.5299,79.5788,140305.0
2024-10-03 15:10:00,81.35,81.38,81.33,81.37,174902.0,79.5691,79.5984,79.5495,79.5886,174902.0
2024-10-03 15:15:00,81.37,81.37,81.32,81.34,60617.0,79.5886,79.5886,79.5397,79.5593,60617.0
2024-10-03 15:20:00,81.34,81.43,81.33,81.42,155086.0,79.5593,79.6473,79.5495,79.6375,155086.0
2024-10-03 15:25:00,81.43,81.48,81.43,81.46,146279.0,79.6473,79.6962,79.6473,79.6767,146279.0
2024-10-03 15:30:00,81.47,81.49,81.42,81.45,112028.0,79.6864,79.706,79.6375,79.6669,112028.0
2024-10-03 15:35:00,81.44,81.47,81.42,81.45,269112.0,79.6571,79.6864,79.6375,79.6669,269112.0
2024-10-03 15:40:00,81.45,81.48,81.35,81.36,180765.0,79.6669,79.6962,79.5691,79.5788,180765.0
2024-10-03 15:45:00,81.36,81.45,81.35,81.38,369898.0,79.5788,79.6669,79.5691,79.5984,369898.0
2024-10-03 15:50:00,81.37,81.45,81.37,81.41,435925.0,79.5886,79.6669,79.5886,79.6277,435925.0
2024-10-03 15:55:00,81.4,81.49,81.39,81.45,901063.0,79.618,79.706,79.6082,79.6669,901063.0
2024-10-04 09:30:00,80.7,80.84,80.58,80.79,1169040.0,78.9333,79.0702,78.8159,79.0213,1169040.0
2024-10-04 09:35:00,80.8,80.96,80.68,80.94,512942.0,79.0311,79.1876,78.9137,79.168,512942.0
2024-10-04 09:40:00,80.93,81.06,80.93,81.01,221351.0,79.1583,79.2854,79.1583,79.2365,221351.0
2024-10-04 09:45:00,81.0,81.0,80.64,80.69,254536.0,79.2267,79.2267,78.8746,78.9235,254536.0
2024-10-04 09:50:00,80.69,80.73,80.58,80.7,198364.0,78.9235,78.9626,78.8159,78.9333,198364.0
2024-10-04 09:55:00,80.7,80.75,80.56,80.56,227910.0,78.9333,78.9822,78.7964,78.7964,227910.0
2024-10-04 10:00:00,80.57,80.72,80.54,80.67,166720.0,78.8061,78.9529,78.7768,78.9039,166720.0
2024-10-04 10:05:00,80.67,80.87,80.66,80.84,172522.0,78.9039,79.0996,78.8942,79.0702,172522.0
2024-10-04 10:10:00,80.84,80.91,80.75,80.87,178076.0,79.0702,79.1387,78.9822,79.0996,178076.0
2024-10-04 10:15:00,80.87,80.94,80.77,80.78,134678.0,79.0996,79.168,79.0018,79.0115,134678.0
2024-10-04 10:20:00,80.78,80.79,80.57,80.65,292603.0,79.0115,79.0213,78.8061,78.8844,292603.0
2024-10-04 10:25:00,80.65,80.73,80.57,80.64,110042.0,78.8844,78.9626,78.8061,78.8746,110042.0
2024-10-04 10:30:00,80.64,80.67,80.55,80.59,258824.0,78.8746,78.9039,78.7866,78.8257,258824.0
2024-10-04 10:35:00,80.58,80.6,80.48,80.56,114738.0,78.8159,78.8355,78.7181,78.7964,114738.0
2024-10-04 10:40:00,80.56,80.73,80.53,80.71,95283.0,78.7964,78.9626,78.767,78.9431,95283.0
2024-10-04 10:45:00,80.71,80.77,80.67,80.71,107227.0,78.9431,79.0018,78.9039,78.9431,107227.0
2024-10-04 10:50:00,80.7,80.83,80.69,80.73,106457.0,78.9333,79.0604,78.9235,78.9626,106457.0
2024-10-04 10:55:00,80.72,80.75,80.65,80.69,104627.0,78.9529,78.9822,78.8844,78.9235,104627.0
2024-10-04 11:00:00,80.69,80.73,80.66,80.7,76432.0,78.9235,78.9626,78.8942,78.9333,76432.0
2024-10-04 11:05:00,80.7,80.77,80.63,80.75,116790.0,78.9333,79.0018,78.8648,78.9822,116790.0
2024-10-04 11:10:00,80.75,80.82,80.74,80.78,53241.0,78.9822,79.0507,78.9724,79.0115,53241.0
2024-10-04 11:15:00,80.78,80.79,80.71,80.76,42695.0,79.0115,79.0213,78.9431,78.992,42695.0
2024-10-04 11:20:00,80.76,80.82,80.74,80.8,64620.0,78.992,79.0507,78.9724,79.0311,64620.0
2024-10-04 11:25:00,80.79,80.86,80.72,80.86,76793.0,79.0213,79.0898,78.9529,79.0898,76793.0
2024-10-04 11:30:00,80.86,80.98,80.85,80.96,56214.0,79.0898,79.2072,79.08,79.1876,56214.0
2024-10-04 11:35:00,80.96,81.06,80.94,81.05,85711.0,79.1876,79.2854,79.168,79.2756,85711.0
2024-10-04 11:40:00,81.05,81.08,81.04,81.06,72009.0,79.2756,79.305,79.2658,79.2854,72009.0
2024-10-04 11:45:00,81.06,81.1,81.01,81.03,76658.0,79.2854,79.3245,79.2365,79.2561,76658.0
2024-10-04 11:50:00,81.03,81.05,80.95,81.01,124128.0,79.2561,79.2756,79.1778,79.2365,124128.0
2024-10-04 11:55:00,81.01,81.03,80.97,80.99,95441.0,79.2365,79.2561,79.1974,79.2169,95441.0
2024-10-04 12:00:00,81.0,81.05,80.99,81.05,163981.0,79.2267,79.2756,79.2169,79.2756,163981.0
2024-10-04 12:05:00,81.06,81.13,81.01,81.01,38279.0,79.2854,79.3539,79.2365,79.2365,38279.0
2024-10-04 12:10:00,81.01,81.02,80.96,80.96,61430.0,79.2365,79.2463,79.1876,79.1876,61430.0
2024-10-04 12:15:00,80.95,80.99,80.92,80.96,53453.0,79.1778,79.2169,79.1485,79.1876,53453.0
2024-10-04 12:20:00,80.97,80.97,80.85,80.86,31135.0,79.1974,79.1974,79.08,79.0898,31135.0
2024-10-04 12:25:00,80.85,80.87,80.8,80.83,57611.0,79.08,79.0996,79.0311,79.0604,57611.0
2024-10-04 12:30:00,80.84,80.85,80.81,80.82,35494.0,79.0702,79.08,79.0409,79.0507,35494.0
2024-10-04 12:35:00,80.84,80.98,80.84,80.95,58080.0,79.0702,79.2072,79.0702,79.1778,58080.0
2024-10-04 12:40:00,80.95,81.06,80.92,81.03,258581.0,79.1778,79.2854,79.1485,79.2561,258581.0
2024-10-04 12:45:00,81.02,81.08,80.98,81.0,238840.0,79.2463,79.305,79.2072,79.2267,238840.0
2024-10-04 12:50:00,81.0,81.02,80.93,81.01,46803.0,79.2267,79.2463,79.1583,79.2365,46803.0
2024-10-04 12:55:00,81.01,81.02,80.96,81.02,57547.0,79.2365,79.2463,79.1876,79.2463,57547.0
2024-10-04 13:00:00,81.01,81.05,80.98,81.0,65276.0,79.2365,79.2756,79.2072,79.2267,65276.0
2024-10-04 13:05:00,81.0,81.03,80.97,81.0,45789.0,79.2267,79.2561,79.1974,79.2267,45789.0
2024-10-04 13:10:00,81.01,81.08,80.99,81.07,40525.0,79.2365,79.305,79.2169,79.2952,40525.0
2024-10-04 13:15:00,81.06,81.08,81.03,81.06,38650.0,79.2854,79.305,79.2561,79.2854,38650.0
2024-10-04 13:20:00,81.07,81.12,81.05,81.06,197381.0,79.2952,79.3441,79.2756,79.2854,197381.0
2024-10-04 13:25:00,81.06,81.09,81.04,81.07,50827.0,79.2854,79.3148,79.2658,79.2952,50827.0
2024-10-04 13:30:00,81.06,81.11,81.05,81.09,37384.0,79.2854,79.3343,79.2756,79.3148,37384.0
2024-10-04 13:35:00,81.09,81.1,80.98,81.09,86295.0,79.3148,79.3245,79.2072,79.3148,86295.0
2024-10-04 13:40:00,81.09,81.19,81.09,81.19,128762.0,79.3148,79.4126,79.3148,79.4126,128762.0
2024-10-04 13:45:00,81.19,81.2,81.13,81.13,51466.0,79.4126,79.4223,79.3539,79.3539,51466.0
2024-10-04 13:50:00,81.13,81.14,81.06,81.09,59585.0,79.3539,79.3637,79.2854,79.3148,59585.0
2024-10-04 13:55:00,81.09,81.14,81.07,81.09,37789.0,79.3148,79.3637,79.2952,79.3148,37789.0
2024-10-04 14:00:00,81.09,81.1,81.01,81.04,293260.0,79.3148,79.3245,79.2365,79.2658,293260.0
2024-10-04 14:05:00,81.03,81.1,81.02,81.08,33067.0,79.2561,79.3245,79.2463,79.305,33067.0
2024-10-04 14:10:00,81.09,81.09,81.04,81.06,30204.0,79.3148,79.3148,79.2658,79.2854,30204.0
2024-10-04 14:15:00,81.06,81.09,81.03,81.08,122648.0,79.2854,79.3148,79.2561,79.305,122648.0
2024-10-04 14:20:00,81.08,81.15,81.07,81.13,50223.0,79.305,79.3734,79.2952,79.3539,50223.0
2024-10-04 14:25:00,81.13,81.19,81.12,81.17,36482.0,79.3539,79.4126,79.3441,79.393,36482.0
2024-10-04 14:30:00,81.17,81.22,81.15,81.19,58579.0,79.393,79.4419,79.3734,79.4126,58579.0
2024-10-04 14:35:00,81.19,81.27,81.18,81.25,148176.0,79.4126,79.4908,79.4028,79.4713,148176.0
2024-10-04 14:40:00,81.25,81.27,81.19,81.21,60983.0,79.4713,79.4908,79.4126,79.4321,60983.0
2024-10-04 14:45:00,81.2,81.27,81.2,81.26,126697.0,79.4223,79.4908,79.4223,79.481,126697.0
2024-10-04 14:50:00,81.26,81.29,81.24,81.26,60121.0,79.481,79.5104,79.4615,79.481,60121.0
2024-10-04 14:55:00,81.27,81.28,81.24,81.26,51486.0,79.4908,79.5006,79.4615,79.481,51486.0
2024-10-04 15:00:00,81.25,81.27,81.22,81.26,40565.0,79.4713,79.4908,79.4419,79.481,40565.0
2024-10-04 15:05:00,81.26,81.27,81.21,81.24,69876.0,79.481,79.4908,79.4321,79.4615,69876.0
2024-10-04 15:10:00,81.23,81.29,81.22,81.29,127948.0,79.4517,79.5104,79.4419,79.5104,127948.0
2024-10-04 15:15:00,81.29,81.29,81.19,81.22,159487.0,79.5104,79.5104,79.4126,79.4419,159487.0
2024-10-04 15:20:00,81.22,81.3,81.19,81.29,99815.0,79.4419,79.5202,79.4126,79.5104,99815.0
2024-10-04 15:25:00,81.3,81.31,81.26,81.28,121333.0,79.5202,79.5299,79.481,79.5006,121333.0
2024-10-04 15:30:00,81.27,81.32,81.24,81.31,113634.0,79.4908,79.5397,79.4615,79.5299,113634.0
2024-10-04 15:35:00,81.31,81.38,81.28,81.35,100398.0,79.5299,79.5984,79.5006,79.5691,100398.0
2024-10-04 15:40:00,81.35,81.4,81.34,81.39,92670.0,79.5691,79.618,79.5593,79.6082,92670.0
2024-10-04 15:45:00,81.4,81.4,81.31,81.36,85174.0,79.618,79.618,79.5299,79.5788,85174.0
2024-10-04 15:50:00,81.36,81.4,81.35,81.37,230937.0,79.5788,79.618,79.5691,79.5886,230937.0
2024-10-04 15:55:00,81.37,81.39,81.29,81.3,1108805.0,79.5886,79.6082,79.5104,79.5202,1108805.0
2024-10-07 09:30:00,81.04,81.09,80.5,80.57,823369.0,79.2658,79.3148,78.7377,78.8061,823369.0
2024-10-07 09:35:00,80.57,80.76,80.49,80.62,174305.0,78.8061,78.992,78.7279,78.855,174305.0
2024-10-07 09:40:00,80.62,80.62,80.32,80.35,447874.0,78.855,78.855,78.5616,78.591,447874.0
2024-10-07 09:45:00,80.35,80.45,80.29,80.36,225136.0,78.591,78.6888,78.5323,78.6007,225136.0
2024-10-07 09:50:00,80.35,80.43,80.27,80.41,196576.0,78.591,78.6692,78.5127,78.6496,196576.0
2024-10-07 09:55:00,80.42,80.59,80.42,80.5,158144.0,78.6594,78.8257,78.6594,78.7377,158144.0
2024-10-07 10:00:00,80.5,80.57,80.42,80.45,150988.0,78.7377,78.8061,78.6594,78.6888,150988.0
2024-10-07 10:05:00,80.45,80.63,80.43,80.62,105898.0,78.6888,78.8648,78.6692,78.855,105898.0
2024-10-07 10:10:00,80.63,80.76,80.59,80.68,80975.0,78.8648,78.992,78.8257,78.9137,80975.0
2024-10-07 10:15:00,80.67,80.69,80.61,80.65,116685.0,78.9039,78.9235,78.8453,78.8844,116685.0
2024-10-07 10:20:00,80.65,80.68,80.54,80.67,113732.0,78.8844,78.9137,78.7768,78.9039,113732.0
2024-10-07 10:25:00,80.67,80.68,80.49,80.49,81271.0,78.9039,78.9137,78.7279,78.7279,81271.0
2024-10-07 10:30:00,80.49,80.52,80.43,80.47,70297.0,78.7279,78.7572,78.6692,78.7083,70297.0
2024-10-07 10:35:00,80.48,80.49,80.28,80.28,97093.0,78.7181,78.7279,78.5225,78.5225,97093.0
2024-10-07 10:40:00,80.28,80.33,80.23,80.23,183255.0,78.5225,78.5714,78.4736,78.4736,183255.0
2024-10-07 10:45:00,80.23,80.3,80.21,80.23,112931.0,78.4736,78.542,78.454,78.4736,112931.0
2024-10-07 10:50:00,80.23,80.31,80.21,80.26,130264.0,78.4736,78.5518,78.454,78.5029,130264.0
2024-10-07 10:55:00,80.25,80.28,80.21,80.28,98445.0,78.4931,78.5225,78.454,78.5225,98445.0
2024-10-07 11:00:00,80.28,80.37,80.27,80.37,115994.0,78.5225,78.6105,78.5127,78.6105,115994.0
2024-10-07 11:05:00,80.36,80.49,80.36,80.45,55685.0,78.6007,78.7279,78.6007,78.6888,55685.0
2024-10-07 11:10:00,80.48,80.49,80.39,80.41,54097.0,78.7181,78.7279,78.6301,78.6496,54097.0
2024-10-07 11:15:00,80.4,80.43,80.37,80.38,55534.0,78.6399,78.6692,78.6105,78.6203,55534.0
2024-10-07 11:20:00,80.37,80.41,80.34,80.4,103768.0,78.6105,78.6496,78.5812,78.6399,103768.0
2024-10-07 11:25:00,80.39,80.41,80.35,80.39,125241.0,78.6301,78.6496,78.591,78.6301,125241.0
2024-10-07 11:30:00,80.38,80.39,80.26,80.3,76706.0,78.6203,78.6301,78.5029,78.542,76706.0
2024-10-07 11:35:00,80.29,80.29,80.19,80.19,115867.0,78.5323,78.5323,78.4345,78.4345,115867.0
2024-10-07 11:40:00,80.2,80.22,80.11,80.16,120973.0,78.4442,78.4638,78.3562,78.4051,120973.0
2024-10-07 11:45:00,80.17,80.2,80.07,80.09,177915.0,78.4149,78.4442,78.3171,78.3366,177915.0
2024-10-07 11:50:00,80.09,80.12,80.02,80.05,111778.0,78.3366,78.366,78.2682,78.2975,111778.0
2024-10-07 11:55:00,80.06,80.07,79.98,80.05,167796.0,78.3073,78.3171,78.2291,78.2975,167796.0
2024-10-07 12:00:00,80.06,80.06,80.01,80.05,154903.0,78.3073,78.3073,78.2584,78.2975,154903.0
2024-10-07 12:05:00,80.05,80.13,80.04,80.07,185522.0,78.2975,78.3758,78.2877,78.3171,185522.0
2024-10-07 12:10:00,80.07,80.09,80.0,80.05,81974.0,78.3171,78.3366,78.2486,78.2975,81974.0
2024-10-07 12:15:00,80.05,80.08,79.99,80.01,61882.0,78.2975,78.3269,78.2388,78.2584,61882.0
2024-10-07 12:20:00,80.02,80.02,79.89,79.9,254239.0,78.2682,78.2682,78.141,78.1508,254239.0
2024-10-07 12:25:00,79.9,80.02,79.88,79.98,112145.0,78.1508,78.2682,78.1312,78.2291,112145.0
2024-10-07 12:30:00,79.98,80.05,79.93,80.02,151807.0,78.2291,78.2975,78.1801,78.2682,151807.0
2024-10-07 12:35:00,80.01,80.06,80.0,80.05,174440.0,78.2584,78.3073,78.2486,78.2975,174440.0
2024-10-07 12:40:00,80.05,80.08,79.99,80.04,116381.0,78.2975,78.3269,78.2388,78.2877,116381.0
2024-10-07 12:45:00,80.04,80.1,80.0,80.01,203281.0,78.2877,78.3464,78.2486,78.2584,203281.0
2024-10-07 12:50:00,80.01,80.05,79.96,80.05,168341.0,78.2584,78.2975,78.2095,78.2975,168341.0
2024-10-07 12:55:00,80.04,80.06,80.0,80.05,137523.0,78.2877,78.3073,78.2486,78.2975,137523.0
2024-10-07 13:00:00,80.05,80.05,79.94,79.95,137183.0,78.2975,78.2975,78.1899,78.1997,137183.0
2024-10-07 13:05:00,79.95,79.95,79.8,79.87,137396.0,78.1997,78.1997,78.053,78.1215,137396.0
2024-10-07 13:10:00,79.87,79.92,79.86,79.9,178565.0,78.1215,78.1704,78.1117,78.1508,178565.0
2024-10-07 13:15:00,79.9,79.98,79.89,79.98,151678.0,78.1508,78.2291,78.141,78.2291,151678.0
2024-10-07 13:20:00,79.98,80.05,79.96,80.05,157872.0,78.2291,78.2975,78.2095,78.2975,157872.0
2024-10-07 13:25:00,80.05,80.05,79.97,79.98,159868.0,78.2975,78.2975,78.2193,78.2291,159868.0
2024-10-07 13:30:00,79.97,79.98,79.93,79.96,137083.0,78.2193,78.2291,78.1801,78.2095,137083.0
2024-10-07 13:35:00,79.96,79.96,79.87,79.88,109500.0,78.2095,78.2095,78.1215,78.1312,109500.0
2024-10-07 13:40:00,79.88,79.9,79.83,79.83,298179.0,78.1312,78.1508,78.0823,78.0823,298179.0
2024-10-07 13:45:00,79.83,79.85,79.79,79.81,232690.0,78.0823,78.1019,78.0432,78.0628,232690.0
2024-10-07 13:50:00,79.81,79.81,79.73,79.74,237569.0,78.0628,78.0628,77.9845,77.9943,237569.0
2024-10-07 13:55:00,79.74,79.76,79.7,79.76,145459.0,77.9943,78.0139,77.9552,78.0139,145459.0
2024-10-07 14:00:00,79.75,79.76,79.7,79.75,149562.0,78.0041,78.0139,77.9552,78.0041,149562.0
2024-10-07 14:05:00,79.75,79.79,79.71,79.76,138242.0,78.0041,78.0432,77.965,78.0139,138242.0
2024-10-07 14:10:00,79.76,79.8,79.73,79.73,149751.0,78.0139,78.053,77.9845,77.9845,149751.0
2024-10-07 14:15:00,79.73,79.73,79.58,79.59,399661.0,77.9845,77.9845,77.8378,77.8476,399661.0
2024-10-07 14:20:00,79.59,79.63,79.57,79.61,166849.0,77.8476,77.8867,77.828,77.8672,166849.0
2024-10-07 14:25:00,79.61,79.64,79.51,79.56,187662.0,77.8672,77.8965,77.7693,77.8182,187662.0
2024-10-07 14:30:00,79.56,79.57,79.39,79.4,312971.0,77.8182,77.828,77.652,77.6618,312971.0
2024-10-07 14:35:00,79.39,79.41,79.3,79.41,221013.0,77.652,77.6715,77.5639,77.6715,221013.0
2024-10-07 14:40:00,79.41,79.51,79.4,79.42,381563.0,77.6715,77.7693,77.6618,77.6813,381563.0
2024-10-07 14:45:00,79.41,79.43,79.22,79.26,247331.0,77.6715,77.6911,77.4857,77.5248,247331.0
2024-10-07 14:50:00,79.26,79.36,79.26,79.33,150111.0,77.5248,77.6226,77.5248,77.5933,150111.0
2024-10-07 14:55:00,79.34,79.36,79.29,79.33,214961.0,77.6031,77.6226,77.5542,77.5933,214961.0
2024-10-07 15:00:00,79.34,79.44,79.34,79.41,230272.0,77.6031,77.7009,77.6031,77.6715,230272.0
2024-10-07 15:05:00,79.41,79.47,79.4,79.41,221249.0,77.6715,77.7302,77.6618,77.6715,221249.0
2024-10-07 15:10:00,79.4,79.42,79.29,79.3,215756.0,77.6618,77.6813,77.5542,77.5639,215756.0
2024-10-07 15:15:00,79.29,79.42,79.29,79.37,207744.0,77.5542,77.6813,77.5542,77.6324,207744.0
2024-10-07 15:20:00,79.37,79.49,79.34,79.48,216912.0,77.6324,77.7498,77.6031,77.74,216912.0
2024-10-07 15:25:00,79.48,79.52,79.47,79.52,177084.0,77.74,77.7791,77.7302,77.7791,177084.0
2024-10-07 15:30:00,79.52,79.56,79.33,79.36,291763.0,77.7791,77.8182,77.5933,77.6226,291763.0
2024-10-07 15:35:00,79.36,79.44,79.32,79.44,272344.0,77.6226,77.7009,77.5835,77.7009,272344.0
2024-10-07 15:40:00,79.44,79.44,79.38,79.44,228306.0,77.7009,77.7009,77.6422,77.7009,228306.0
2024-10-07 15:45:00,79.44,79.48,79.39,79.48,420027.0,77.7009,77.74,77.652,77.74,420027.0
2024-10-07 15:50:00,79.48,79.58,79.46,79.52,499857.0,77.74,77.8378,77.7204,77.7791,499857.0
2024-10-07 15:55:00,79.52,79.53,79.39,79.45,1525899.0,77.7791,77.7889,77.652,77.7107,1525899.0
2024-10-08 09:30:00,79.79,79.84,79.59,79.76,590367.0,78.0432,78.0921,77.8476,78.0139,590367.0
2024-10-08 09:35:00,79.76,79.9,79.7,79.74,151935.0,78.0139,78.1508,77.9552,77.9943,151935.0
2024-10-08 09:40:00,79.74,79.76,79.62,79.75,254143.0,77.9943,78.0139,77.8769,78.0041,254143.0
2024-10-08 09:45:00,79.76,79.83,79.68,79.8,134308.0,78.0139,78.0823,77.9356,78.053,134308.0
2024-10-08 09:50:00,79.79,79.8,79.63,79.73,172750.0,78.0432,78.053,77.8867,77.9845,172750.0
2024-10-08 09:55:00,79.74,79.8,79.71,79.78,152280.0,77.9943,78.053,77.965,78.0334,152280.0
2024-10-08 10:00:00,79.77,79.77,79.5,79.6,183315.0,78.0237,78.0237,77.7596,77.8574,183315.0
2024-10-08 10:05:00,79.59,79.84,79.59,79.75,566188.0,77.8476,78.0921,77.8476,78.0041,566188.0
2024-10-08 10:10:00,79.75,79.75,79.57,79.67,135351.0,78.0041,78.0041,77.828,77.9258,135351.0
2024-10-08 10:15:00,79.67,79.69,79.6,79.65,139969.0,77.9258,77.9454,77.8574,77.9063,139969.0
2024-10-08 10:20:00,79.65,79.76,79.6,79.74,161027.0,77.9063,78.0139,77.8574,77.9943,161027.0
2024-10-08 10:25:00,79.76,79.8,79.7,79.71,148297.0,78.0139,78.053,77.9552,77.965,148297.0
2024-10-08 10:30:00,79.7,79.76,79.7,79.73,102854.0,77.9552,78.0139,77.9552,77.9845,102854.0
2024-10-08 10:35:00,79.73,79.76,79.69,79.72,100972.0,77.9845,78.0139,77.9454,77.9747,100972.0
2024-10-08 10:40:00,79.72,79.84,79.63,79.73,225387.0,77.9747,78.0921,77.8867,77.9845,225387.0
2024-10-08 10:45:00,79.73,79.75,79.59,79.59,187516.0,77.9845,78.0041,77.8476,77.8476,187516.0
2024-10-08 10:50:00,79.6,79.69,79.56,79.67,131755.0,77.8574,77.9454,77.8182,77.9258,131755.0
2024-10-08 10:55:00,79.67,79.81,79.67,79.78,349067.0,77.9258,78.0628,77.9258,78.0334,349067.0
2024-10-08 11:00:00,79.78,79.96,79.76,79.94,277750.0,78.0334,78.2095,78.0139,78.1899,277750.0
2024-10-08 11:05:00,79.95,80.04,79.94,79.98,577051.0,78.1997,78.2877,78.1899,78.2291,577051.0
2024-10-08 11:10:00,79.98,79.98,79.88,79.88,151217.0,78.2291,78.2291,78.1312,78.1312,151217.0
2024-10-08 11:15:00,79.87,79.93,79.86,79.91,136400.0,78.1215,78.1801,78.1117,78.1606,136400.0
2024-10-08 11:20:00,79.9,79.94,79.81,79.81,123517.0,78.1508,78.1899,78.0628,78.0628,123517.0
2024-10-08 11:25:00,79.81,79.85,79.76,79.77,113328.0,78.0628,78.1019,78.0139,78.0237,113328.0
2024-10-08 11:30:00,79.77,79.83,79.76,79.77,69051.0,78.0237,78.0823,78.0139,78.0237,69051.0
2024-10-08 11:35:00,79.77,79.81,79.73,79.74,30196.0,78.0237,78.0628,77.9845,77.9943,30196.0
2024-10-08 11:40:00,79.73,79.75,79.71,79.74,39265.0,77.9845,78.0041,77.965,77.9943,39265.0
2024-10-08 11:45:00,79.75,79.8,79.72,79.79,100510.0,78.0041,78.053,77.9747,78.0432,100510.0
2024-10-08 11:50:00,79.79,79.85,79.76,79.84,53855.0,78.0432,78.1019,78.0139,78.0921,53855.0
2024-10-08 11:55:00,79.85,79.85,79.79,79.83,82472.0,78.1019,78.1019,78.0432,78.0823,82472.0
2024-10-08 12:00:00,79.82,79.9,79.8,79.9,134203.0,78.0726,78.1508,78.053,78.1508,134203.0
2024-10-08 12:05:00,79.9,79.93,79.87,79.91,162750.0,78.1508,78.1801,78.1215,78.1606,162750.0
2024-10-08 12:10:00,79.91,79.94,79.9,79.91,32250.0,78.1606,78.1899,78.1508,78.1606,32250.0
2024-10-08 12:15:00,79.91,79.92,79.89,79.91,36849.0,78.1606,78.1704,78.141,78.1606,36849.0
2024-10-08 12:20:00,79.91,79.91,79.85,79.88,29720.0,78.1606,78.1606,78.1019,78.1312,29720.0
2024-10-08 12:25:00,79.89,79.92,79.87,79.9,61415.0,78.141,78.1704,78.1215,78.1508,61415.0
2024-10-08 12:30:00,79.89,79.9,79.86,79.87,53689.0,78.141,78.1508,78.1117,78.1215,53689.0
2024-10-08 12:35:00,79.89,79.94,79.88,79.92,36377.0,78.141,78.1899,78.1312,78.1704,36377.0
2024-10-08 12:40:00,79.92,79.95,79.89,79.9,21461.0,78.1704,78.1997,78.141,78.1508,21461.0
2024-10-08 12:45:00,79.9,79.9,79.75,79.75,40952.0,78.1508,78.1508,78.0041,78.0041,40952.0
2024-10-08 12:50:00,79.76,79.76,79.71,79.72,17311.0,78.0139,78.0139,77.965,77.9747,17311.0
2024-10-08 12:55:00,79.72,79.75,79.69,79.7,397494.0,77.9747,78.0041,77.9454,77.9552,397494.0
2024-10-08 13:00:00,79.7,79.72,79.66,79.68,34831.0,77.9552,77.9747,77.9161,77.9356,34831.0
2024-10-08 13:05:00,79.69,79.71,79.51,79.54,344411.0,77.9454,77.965,77.7693,77.7987,344411.0
2024-10-08 13:10:00,79.53,79.58,79.51,79.55,59392.0,77.7889,77.8378,77.7693,77.8085,59392.0
2024-10-08 13:15:00,79.54,79.58,79.51,79.55,33849.0,77.7987,77.8378,77.7693,77.8085,33849.0
2024-10-08 13:20:00,79.55,79.61,79.55,79.6,33513.0,77.8085,77.8672,77.8085,77.8574,33513.0
2024-10-08 13:25:00,79.59,79.65,79.58,79.58,39729.0,77.8476,77.9063,77.8378,77.8378,39729.0
2024-10-08 13:30:00,79.58,79.66,79.58,79.65,34329.0,77.8378,77.9161,77.8378,77.9063,34329.0
2024-10-08 13:35:00,79.65,79.68,79.63,79.65,66265.0,77.9063,77.9356,77.8867,77.9063,66265.0
2024-10-08 13:40:00,79.64,79.67,79.62,79.65,52528.0,77.8965,77.9258,77.8769,77.9063,52528.0
2024-10-08 13:45:00,79.65,79.68,79.61,79.62,80137.0,77.9063,77.9356,77.8672,77.8769,80137.0
2024-10-08 13:50:00,79.62,79.64,79.59,79.61,54138.0,77.8769,77.8965,77.8476,77.8672,54138.0
2024-10-08 13:55:00,79.6,79.62,79.57,79.58,62811.0,77.8574,77.8769,77.828,77.8378,62811.0
2024-10-08 14:00:00,79.58,79.64,79.57,79.64,98897.0,77.8378,77.8965,77.828,77.8965,98897.0
2024-10-08 14:05:00,79.64,79.69,79.63,79.66,86177.0,77.8965,77.9454,77.8867,77.9161,86177.0
2024-10-08 14:10:00,79.66,79.66,79.64,79.65,36398.0,77.9161,77.9161,77.8965,77.9063,36398.0
2024-10-08 14:15:00,79.65,79.67,79.63,79.67,127420.0,77.9063,77.9258,77.8867,77.9258,127420.0
2024-10-08 14:20:00,79.67,79.72,79.66,79.72,75637.0,77.9258,77.9747,77.9161,77.9747,75637.0
2024-10-08 14:25:00,79.72,79.72,79.69,79.7,88615.0,77.9747,77.9747,77.9454,77.9552,88615.0
2024-10-08 14:30:00,79.7,79.73,79.69,79.7,84619.0,77.9552,77.9845,77.9454,77.9552,84619.0
2024-10-08 14:35:00,79.7,79.73,79.67,79.73,59423.0,77.9552,77.9845,77.9258,77.9845,59423.0
2024-10-08 14:40:00,79.73,79.73,79.62,79.67,394444.0,77.9845,77.9845,77.8769,77.9258,394444.0
2024-10-08 14:45:00,79.66,79.66,79.62,79.63,134356.0,77.9161,77.9161,77.8769,77.8867,134356.0
2024-10-08 14:50:00,79.63,79.63,79.6,79.61,66522.0,77.8867,77.8867,77.8574,77.8672,66522.0
2024-10-08 14:55:00,79.62,79.63,79.58,79.59,78041.0,77.8769,77.8867,77.8378,77.8476,78041.0
2024-10-08 15:00:00,79.59,79.59,79.53,79.55,136974.0,77.8476,77.8476,77.7889,77.8085,136974.0
2024-10-08 15:05:00,79.55,79.57,79.51,79.55,87186.0,77.8085,77.828,77.7693,77.8085,87186.0
2024-10-08 15:10:00,79.54,79.58,79.53,79.56,65635.0,77.7987,77.8378,77.7889,77.8182,65635.0
2024-10-08 15:15:00,79.56,79.61,79.55,79.61,77301.0,77.8182,77.8672,77.8085,77.8672,77301.0
2024-10-08 15:20:00,79.61,79.74,79.58,79.66,510086.0,77.8672,77.9943,77.8378,77.9161,510086.0
2024-10-08 15:25:00,79.66,79.66,79.57,79.58,105877.0,77.9161,77.9161,77.828,77.8378,105877.0
2024-10-08 15:30:00,79.57,79.62,79.55,79.59,87545.0,77.828,77.8769,77.8085,77.8476,87545.0
2024-10-08 15:35:00,79.59,79.65,79.58,79.65,104439.0,77.8476,77.9063,77.8378,77.9063,104439.0
2024-10-08 15:40:00,79.65,79.67,79.61,79.66,100096.0,77.9063,77.9258,77.8672,77.9161,100096.0
2024-10-08 15:45:00,79.66,79.68,79.59,79.61,136498.0,77.9161,77.9356,77.8476,77.8672,136498.0
2024-10-08 15:50:00,79.61,79.64,79.57,79.59,343461.0,77.8672,77.8965,77.828,77.8476,343461.0
2024-10-08 15:55:00,79.58,79.58,79.47,79.48,833879.0,77.8378,77.8378,77.7302,77.74,833879.0
2024-10-09 09:30:00,79.3,79.34,79.04,79.33,477832.0,77.5639,77.6031,77.3096,77.5933,477832.0
2024-10-09 09:35:00,79.32,79.39,79.14,79.19,143345.0,77.5835,77.652,77.4074,77.4564,143345.0
2024-10-09 09:40:00,79.19,79.37,79.17,79.32,122320.0,77.4564,77.6324,77.4368,77.5835,122320.0
2024-10-09 09:45:00,79.32,79.5,79.28,79.46,390153.0,77.5835,77.7596,77.5444,77.7204,390153.0
2024-10-09 09:50:00,79.46,79.49,79.31,79.34,226158.0,77.7204,77.7498,77.5737,77.6031,226158.0
2024-10-09 09:55:00,79.34,79.39,79.26,79.36,196974.0,77.6031,77.652,77.5248,77.6226,196974.0
2024-10-09 10:00:00,79.36,79.38,79.15,79.23,232933.0,77.6226,77.6422,77.4172,77.4955,232933.0
2024-10-09 10:05:00,79.24,79.26,79.06,79.09,131686.0,77.5053,77.5248,77.3292,77.3585,131686.0
2024-10-09 10:10:00,79.09,79.18,78.92,78.92,239970.0,77.3585,77.4466,77.1923,77.1923,239970.0
2024-10-09 10:15:00,78.92,78.92,78.78,78.78,272362.0,77.1923,77.1923,77.0553,77.0553,272362.0
2024-10-09 10:20:00,78.78,78.93,78.76,78.87,324325.0,77.0553,77.202,77.0358,77.1434,324325.0
2024-10-09 10:25:00,78.87,78.89,78.73,78.77,212031.0,77.1434,77.1629,77.0064,77.0455,212031.0
2024-10-09 10:30:00,78.77,78.81,78.66,78.67,266379.0,77.0455,77.0847,76.938,76.9477,266379.0
2024-10-09 10:35:00,78.68,78.79,78.67,78.72,193670.0,76.9575,77.0651,76.9477,76.9966,193670.0
2024-10-09 10:40:00,78.73,78.77,78.7,78.75,115291.0,77.0064,77.0455,76.9771,77.026,115291.0
2024-10-09 10:45:00,78.74,78.86,78.71,78.85,212055.0,77.0162,77.1336,76.9869,77.1238,212055.0
2024-10-09 10:50:00,78.84,78.87,78.79,78.82,363392.0,77.114,77.1434,77.0651,77.0945,363392.0
2024-10-09 10:55:00,78.82,78.84,78.77,78.81,154262.0,77.0945,77.114,77.0455,77.0847,154262.0
2024-10-09 11:00:00,78.81,78.86,78.71,78.75,310283.0,77.0847,77.1336,76.9869,77.026,310283.0
2024-10-09 11:05:00,78.75,78.81,78.72,78.75,138312.0,77.026,77.0847,76.9966,77.026,138312.0
2024-10-09 11:10:00,78.76,78.85,78.75,78.84,225261.0,77.0358,77.1238,77.026,77.114,225261.0
2024-10-09 11:15:00,78.85,78.89,78.77,78.8,158299.0,77.1238,77.1629,77.0455,77.0749,158299.0
2024-10-09 11:20:00,78.8,78.86,78.77,78.83,78711.0,77.0749,77.1336,77.0455,77.1042,78711.0
2024-10-09 11:25:00,78.84,78.87,78.79,78.83,152802.0,77.114,77.1434,77.0651,77.1042,152802.0
2024-10-09 11:30:00,78.82,78.86,78.81,78.83,150537.0,77.0945,77.1336,77.0847,77.1042,150537.0
2024-10-09 11:35:00,78.83,78.96,78.81,78.94,111118.0,77.1042,77.2314,77.0847,77.2118,111118.0
2024-10-09 11:40:00,78.95,79.12,78.94,79.11,232086.0,77.2216,77.3879,77.2118,77.3781,232086.0
2024-10-09 11:45:00,79.11,79.18,79.1,79.13,196336.0,77.3781,77.4466,77.3683,77.3977,196336.0
2024-10-09 11:50:00,79.13,79.13,79.08,79.11,138744.0,77.3977,77.3977,77.3488,77.3781,138744.0
2024-10-09 11:55:00,79.12,79.24,79.11,79.23,350807.0,77.3879,77.5053,77.3781,77.4955,350807.0
2024-10-09 12:00:00,79.23,79.27,79.18,79.19,245852.0,77.4955,77.5346,77.4466,77.4564,245852.0
2024-10-09 12:05:00,79.19,79.22,79.14,79.22,248601.0,77.4564,77.4857,77.4074,77.4857,248601.0
2024-10-09 12:10:00,79.23,79.3,79.22,79.23,222905.0,77.4955,77.5639,77.4857,77.4955,222905.0
2024-10-09 12:15:00,79.23,79.24,79.16,79.17,171432.0,77.4955,77.5053,77.427,77.4368,171432.0
2024-10-09 12:20:00,79.17,79.21,79.09,79.11,165895.0,77.4368,77.4759,77.3585,77.3781,165895.0
2024-10-09 12:25:00,79.11,79.12,78.93,78.93,178246.0,77.3781,77.3879,77.202,77.202,178246.0
2024-10-09 12:30:00,78.94,79.08,78.91,79.07,326917.0,77.2118,77.3488,77.1825,77.339,326917.0
2024-10-09 12:35:00,79.06,79.12,79.06,79.08,96233.0,77.3292,77.3879,77.3292,77.3488,96233.0
2024-10-09 12:40:00,79.07,79.11,79.06,79.1,70877.0,77.339,77.3781,77.3292,77.3683,70877.0
2024-10-09 12:45:00,79.1,79.15,79.07,79.08,94996.0,77.3683,77.4172,77.339,77.3488,94996.0
2024-10-09 12:50:00,79.09,79.11,79.01,79.03,100182.0,77.3585,77.3781,77.2803,77.2999,100182.0
2024-10-09 12:55:00,79.03,79.09,79.01,79.06,39334.0,77.2999,77.3585,77.2803,77.3292,39334.0
2024-10-09 13:00:00,79.06,79.07,78.92,78.92,98306.0,77.3292,77.339,77.1923,77.1923,98306.0
2024-10-09 13:05:00,78.93,79.0,78.92,78.93,105125.0,77.202,77.2705,77.1923,77.202,105125.0
2024-10-09 13:10:00,78.93,78.97,78.92,78.95,268342.0,77.202,77.2412,77.1923,77.2216,268342.0
2024-10-09 13:15:00,78.95,78.98,78.92,78.97,70561.0,77.2216,77.2509,77.1923,77.2412,70561.0
2024-10-09 13:20:00,78.97,78.99,78.92,78.92,107832.0,77.2412,77.2607,77.1923,77.1923,107832.0
2024-10-09 13:25:00,78.92,78.94,78.85,78.85,85261.0,77.1923,77.2118,77.1238,77.1238,85261.0
2024-10-09 13:30:00,78.85,78.85,78.76,78.79,157895.0,77.1238,77.1238,77.0358,77.0651,157895.0
2024-10-09 13:35:00,78.79,78.82,78.72,78.73,94251.0,77.0651,77.0945,76.9966,77.0064,94251.0
2024-10-09 13:40:00,78.73,78.75,78.64,78.65,60212.0,77.0064,77.026,76.9184,76.9282,60212.0
2024-10-09 13:45:00,78.65,78.68,78.55,78.56,243209.0,76.9282,76.9575,76.8304,76.8401,243209.0
2024-10-09 13:50:00,78.57,78.6,78.51,78.54,142493.0,76.8499,76.8793,76.7912,76.8206,142493.0
2024-10-09 13:55:00,78.53,78.54,78.44,78.45,178168.0,76.8108,76.8206,76.7228,76.7326,178168.0
2024-10-09 14:00:00,78.45,78.52,78.43,78.5,122475.0,76.7326,76.801,76.713,76.7815,122475.0
2024-10-09 14:05:00,78.5,78.6,78.48,78.56,148761.0,76.7815,76.8793,76.7619,76.8401,148761.0
2024-10-09 14:10:00,78.56,78.59,78.48,78.51,75207.0,76.8401,76.8695,76.7619,76.7912,75207.0
2024-10-09 14:15:00,78.51,78.52,78.44,78.48,99737.0,76.7912,76.801,76.7228,76.7619,99737.0
2024-10-09 14:20:00,78.47,78.51,78.42,78.43,124514.0,76.7521,76.7912,76.7032,76.713,124514.0
2024-10-09 14:25:00,78.44,78.53,78.43,78.48,115176.0,76.7228,76.8108,76.713,76.7619,115176.0
2024-10-09 14:30:00,78.47,78.48,78.43,78.44,118046.0,76.7521,76.7619,76.713,76.7228,118046.0
2024-10-09 14:35:00,78.45,78.47,78.43,78.45,105215.0,76.7326,76.7521,76.713,76.7326,105215.0
2024-10-09 14:40:00,78.44,78.46,78.38,78.39,80908.0,76.7228,76.7423,76.6641,76.6739,80908.0
2024-10-09 14:45:00,78.4,78.46,78.39,78.44,97490.0,76.6836,76.7423,76.6739,76.7228,97490.0
2024-10-09 14:50:00,78.44,78.46,78.35,78.39,157720.0,76.7228,76.7423,76.6347,76.6739,157720.0
2024-10-09 14:55:00,78.39,78.55,78.38,78.55,133896.0,76.6739,76.8304,76.6641,76.8304,133896.0
2024-10-09 15:00:00,78.55,78.55,78.49,78.52,111425.0,76.8304,76.8304,76.7717,76.801,111425.0
2024-10-09 15:05:00,78.52,78.6,78.51,78.57,170021.0,76.801,76.8793,76.7912,76.8499,170021.0
2024-10-09 15:10:00,78.58,78.63,78.56,78.63,125164.0,76.8597,76.9086,76.8401,76.9086,125164.0
2024-10-09 15:15:00,78.63,78.71,78.62,78.7,159341.0,76.9086,76.9869,76.8988,76.9771,159341.0
2024-10-09 15:20:00,78.71,78.81,78.68,78.8,266439.0,76.9869,77.0847,76.9575,77.0749,266439.0
2024-10-09 15:25:00,78.79,78.84,78.79,78.81,87816.0,77.0651,77.114,77.0651,77.0847,87816.0
2024-10-09 15:30:00,78.81,78.9,78.77,78.86,156770.0,77.0847,77.1727,77.0455,77.1336,156770.0
2024-10-09 15:35:00,78.86,78.92,78.82,78.89,158457.0,77.1336,77.1923,77.0945,77.1629,158457.0
2024-10-09 15:40:00,78.89,78.9,78.82,78.87,179772.0,77.1629,77.1727,77.0945,77.1434,179772.0
2024-10-09 15:45:00,78.87,78.95,78.85,78.9,357467.0,77.1434,77.2216,77.1238,77.1727,357467.0
2024-10-09 15:50:00,78.9,78.93,78.83,78.91,441688.0,77.1727,77.202,77.1042,77.1825,441688.0
2024-10-09 15:55:00,78.91,78.91,78.78,78.78,1263001.0,77.1825,77.1825,77.0553,77.0553,1263001.0
2024-10-10 09:30:00,78.88,79.36,78.85,79.35,625645.0,77.1531,77.6226,77.1238,77.6128,625645.0
2024-10-10 09:35:00,79.36,79.43,79.2,79.33,298086.0,77.6226,77.6911,77.4661,77.5933,298086.0
2024-10-10 09:40:00,79.34,79.38,79.15,79.28,207135.0,77.6031,77.6422,77.4172,77.5444,207135.0
2024-10-10 09:45:00,79.29,79.41,79.25,79.4,208799.0,77.5542,77.6715,77.515,77.6618,208799.0
2024-10-10 09:50:00,79.4,79.5,79.3,79.45,238857.0,77.6618,77.7596,77.5639,77.7107,238857.0
2024-10-10 09:55:00,79.45,79.5,79.26,79.27,200774.0,77.7107,77.7596,77.5248,77.5346,200774.0
2024-10-10 10:00:00,79.27,79.45,79.22,79.39,211915.0,77.5346,77.7107,77.4857,77.652,211915.0
2024-10-10 10:05:00,79.39,79.4,79.31,79.34,212333.0,77.652,77.6618,77.5737,77.6031,212333.0
2024-10-10 10:10:00,79.34,79.35,79.1,79.1,344254.0,77.6031,77.6128,77.3683,77.3683,344254.0
2024-10-10 10:15:00,79.09,79.15,79.0,79.02,131806.0,77.3585,77.4172,77.2705,77.2901,131806.0
2024-10-10 10:20:00,79.02,79.21,79.0,79.1,147321.0,77.2901,77.4759,77.2705,77.3683,147321.0
2024-10-10 10:25:00,79.1,79.1,78.91,78.97,127709.0,77.3683,77.3683,77.1825,77.2412,127709.0
2024-10-10 10:30:00,78.98,79.09,78.96,79.09,127957.0,77.2509,77.3585,77.2314,77.3585,127957.0
2024-10-10 10:35:00,79.09,79.15,79.01,79.04,135564.0,77.3585,77.4172,77.2803,77.3096,135564.0
2024-10-10 10:40:00,79.04,79.1,79.01,79.04,121756.0,77.3096,77.3683,77.2803,77.3096,121756.0
2024-10-10 10:45:00,79.03,79.06,78.91,78.94,123552.0,77.2999,77.3292,77.1825,77.2118,123552.0
2024-10-10 10:50:00,78.94,79.06,78.93,79.01,121141.0,77.2118,77.3292,77.202,77.2803,121141.0
2024-10-10 10:55:00,79.01,79.06,78.95,79.06,204965.0,77.2803,77.3292,77.2216,77.3292,204965.0
2024-10-10 11:00:00,79.06,79.11,79.0,79.03,185789.0,77.3292,77.3781,77.2705,77.2999,185789.0
2024-10-10 11:05:00,79.03,79.1,79.01,79.06,174703.0,77.2999,77.3683,77.2803,77.3292,174703.0
2024-10-10 11:10:00,79.05,79.13,79.05,79.11,93159.0,77.3194,77.3977,77.3194,77.3781,93159.0
2024-10-10 11:15:00,79.11,79.14,79.04,79.09,66688.0,77.3781,77.4074,77.3096,77.3585,66688.0
2024-10-10 11:20:00,79.09,79.11,79.01,79.05,103256.0,77.3585,77.3781,77.2803,77.3194,103256.0
2024-10-10 11:25:00,79.05,79.06,78.89,78.9,101205.0,77.3194,77.3292,77.1629,77.1727,101205.0
2024-10-10 11:30:00,78.9,78.9,78.8,78.81,124711.0,77.1727,77.1727,77.0749,77.0847,124711.0
2024-10-10 11:35:00,78.81,78.87,78.78,78.87,146295.0,77.0847,77.1434,77.0553,77.1434,146295.0
2024-10-10 11:40:00,78.87,78.91,78.85,78.87,126314.0,77.1434,77.1825,77.1238,77.1434,126314.0
2024-10-10 11:45:00,78.86,78.87,78.82,78.83,84172.0,77.1336,77.1434,77.0945,77.1042,84172.0
2024-10-10 11:50:00,78.84,78.87,78.81,78.84,62162.0,77.114,77.1434,77.0847,77.114,62162.0
2024-10-10 11:55:00,78.85,78.87,78.74,78.81,440855.0,77.1238,77.1434,77.0162,77.0847,440855.0
2024-10-10 12:00:00,78.8,78.86,78.78,78.84,63417.0,77.0749,77.1336,77.0553,77.114,63417.0
2024-10-10 12:05:00,78.84,78.97,78.83,78.97,105076.0,77.114,77.2412,77.1042,77.2412,105076.0
2024-10-10 12:10:00,78.96,79.03,78.94,79.03,229659.0,77.2314,77.2999,77.2118,77.2999,229659.0
2024-10-10 12:15:00,79.03,79.04,79.0,79.03,49808.0,77.2999,77.3096,77.2705,77.2999,49808.0
2024-10-10 12:20:00,79.04,79.08,79.03,79.05,50273.0,77.3096,77.3488,77.2999,77.3194,50273.0
2024-10-10 12:25:00,79.05,79.08,79.04,79.05,83164.0,77.3194,77.3488,77.3096,77.3194,83164.0
2024-10-10 12:30:00,79.05,79.08,78.98,78.98,62042.0,77.3194,77.3488,77.2509,77.2509,62042.0
2024-10-10 12:35:00,78.98,78.99,78.96,78.97,33189.0,77.2509,77.2607,77.2314,77.2412,33189.0
2024-10-10 12:40:00,78.97,78.98,78.79,78.83,141916.0,77.2412,77.2509,77.0651,77.1042,141916.0
2024-10-10 12:45:00,78.83,78.86,78.7,78.73,234904.0,77.1042,77.1336,76.9771,77.0064,234904.0
2024-10-10 12:50:00,78.73,78.78,78.71,78.78,84511.0,77.0064,77.0553,76.9869,77.0553,84511.0
2024-10-10 12:55:00,78.78,78.8,78.62,78.63,102302.0,77.0553,77.0749,76.8988,76.9086,102302.0
2024-10-10 13:00:00,78.63,78.63,78.58,78.61,108105.0,76.9086,76.9086,76.8597,76.889,108105.0
2024-10-10 13:05:00,78.6,78.68,78.57,78.67,98693.0,76.8793,76.9575,76.8499,76.9477,98693.0
2024-10-10 13:10:00,78.65,78.67,78.6,78.67,67137.0,76.9282,76.9477,76.8793,76.9477,67137.0
2024-10-10 13:15:00,78.67,78.72,78.65,78.67,88028.0,76.9477,76.9966,76.9282,76.9477,88028.0
2024-10-10 13:20:00,78.67,78.74,78.66,78.73,102020.0,76.9477,77.0162,76.938,77.0064,102020.0
2024-10-10 13:25:00,78.73,78.73,78.67,78.7,45610.0,77.0064,77.0064,76.9477,76.9771,45610.0
2024-10-10 13:30:00,78.69,78.77,78.69,78.74,48543.0,76.9673,77.0455,76.9673,77.0162,48543.0
2024-10-10 13:35:00,78.74,78.79,78.73,78.79,91699.0,77.0162,77.0651,77.0064,77.0651,91699.0
2024-10-10 13:40:00,78.79,78.82,78.78,78.8,70909.0,77.0651,77.0945,77.0553,77.0749,70909.0
2024-10-10 13:45:00,78.81,78.84,78.78,78.84,80101.0,77.0847,77.114,77.0553,77.114,80101.0
2024-10-10 13:50:00,78.84,78.84,78.68,78.71,308429.0,77.114,77.114,76.9575,76.9869,308429.0
2024-10-10 13:55:00,78.72,78.79,78.69,78.78,91067.0,76.9966,77.0651,76.9673,77.0553,91067.0
2024-10-10 14:00:00,78.78,78.78,78.73,78.74,107098.0,77.0553,77.0553,77.0064,77.0162,107098.0
2024-10-10 14:05:00,78.73,78.76,78.72,78.74,86654.0,77.0064,77.0358,76.9966,77.0162,86654.0
2024-10-10 14:10:00,78.73,78.77,78.68,78.68,96421.0,77.0064,77.0455,76.9575,76.9575,96421.0
2024-10-10 14:15:00,78.68,78.72,78.67,78.69,94904.0,76.9575,76.9966,76.9477,76.9673,94904.0
2024-10-10 14:20:00,78.69,78.73,78.66,78.72,148017.0,76.9673,77.0064,76.938,76.9966,148017.0
2024-10-10 14:25:00,78.73,78.77,78.71,78.71,98222.0,77.0064,77.0455,76.9869,76.9869,98222.0
2024-10-10 14:30:00,78.71,78.71,78.63,78.66,156391.0,76.9869,76.9869,76.9086,76.938,156391.0
2024-10-10 14:35:00,78.66,78.72,78.64,78.7,122816.0,76.938,76.9966,76.9184,76.9771,122816.0
2024-10-10 14:40:00,78.7,78.71,78.64,78.67,189989.0,76.9771,76.9869,76.9184,76.9477,189989.0
2024-10-10 14:45:00,78.67,78.71,78.63,78.67,100157.0,76.9477,76.9869,76.9086,76.9477,100157.0
2024-10-10 14:50:00,78.67,78.68,78.58,78.6,185949.0,76.9477,76.9575,76.8597,76.8793,185949.0
2024-10-10 14:55:00,78.6,78.65,78.6,78.63,59077.0,76.8793,76.9282,76.8793,76.9086,59077.0
2024-10-10 15:00:00,78.63,78.65,78.58,78.59,73784.0,76.9086,76.9282,76.8597,76.8695,73784.0
2024-10-10 15:05:00,78.6,78.65,78.58,78.65,131106.0,76.8793,76.9282,76.8597,76.9282,131106.0
2024-10-10 15:10:00,78.64,78.64,78.59,78.64,67474.0,76.9184,76.9184,76.8695,76.9184,67474.0
2024-10-10 15:15:00,78.64,78.67,78.58,78.67,89378.0,76.9184,76.9477,76.8597,76.9477,89378.0
2024-10-10 15:20:00,78.67,78.69,78.65,78.67,150309.0,76.9477,76.9673,76.9282,76.9477,150309.0
2024-10-10 15:25:00,78.66,78.69,78.65,78.66,133366.0,76.938,76.9673,76.9282,76.938,133366.0
2024-10-10 15:30:00,78.66,78.74,78.65,78.7,115563.0,76.938,77.0162,76.9282,76.9771,115563.0
2024-10-10 15:35:00,78.7,78.7,78.65,78.69,115267.0,76.9771,76.9771,76.9282,76.9673,115267.0
2024-10-10 15:40:00,78.69,78.74,78.68,78.7,122024.0,76.9673,77.0162,76.9575,76.9771,122024.0
2024-10-10 15:45:00,78.7,78.74,78.68,78.73,98957.0,76.9771,77.0162,76.9575,77.0064,98957.0
2024-10-10 15:50:00,78.73,78.79,78.69,78.76,246613.0,77.0064,77.0651,76.9673,77.0358,246613.0
2024-10-10 15:55:00,78.77,78.77,78.52,78.54,761927.0,77.0455,77.0455,76.801,76.8206,761927.0
2024-10-11 09:30:00,78.3,78.41,78.09,78.23,600627.0,76.5858,76.6934,76.3804,76.5174,600627.0
2024-10-11 09:35:00,78.25,78.36,78.05,78.22,288722.0,76.5369,76.6445,76.3413,76.5076,288722.0
2024-10-11 09:40:00,78.22,78.36,78.08,78.35,210196.0,76.5076,76.6445,76.3707,76.6347,210196.0
2024-10-11 09:45:00,78.35,78.47,78.3,78.43,136128.0,76.6347,76.7521,76.5858,76.713,136128.0
2024-10-11 09:50:00,78.42,78.55,78.37,78.53,193595.0,76.7032,76.8304,76.6543,76.8108,193595.0
2024-10-11 09:55:00,78.53,78.6,78.5,78.55,166440.0,76.8108,76.8793,76.7815,76.8304,166440.0
2024-10-11 10:00:00,78.54,78.68,78.52,78.63,188464.0,76.8206,76.9575,76.801,76.9086,188464.0
2024-10-11 10:05:00,78.63,78.78,78.62,78.77,242970.0,76.9086,77.0553,76.8988,77.0455,242970.0
2024-10-11 10:10:00,78.77,78.85,78.75,78.84,189361.0,77.0455,77.1238,77.026,77.114,189361.0
2024-10-11 10:15:00,78.84,79.03,78.84,78.98,284346.0,77.114,77.2999,77.114,77.2509,284346.0
2024-10-11 10:20:00,78.98,79.04,78.93,79.0,208504.0,77.2509,77.3096,77.202,77.2705,208504.0
2024-10-11 10:25:00,79.0,79.09,78.94,78.94,74325.0,77.2705,77.3585,77.2118,77.2118,74325.0
2024-10-11 10:30:00,78.94,78.94,78.75,78.77,352748.0,77.2118,77.2118,77.026,77.0455,352748.0
2024-10-11 10:35:00,78.76,78.81,78.68,78.76,93390.0,77.0358,77.0847,76.9575,77.0358,93390.0
2024-10-11 10:40:00,78.77,78.78,78.64,78.64,74047.0,77.0455,77.0553,76.9184,76.9184,74047.0
2024-10-11 10:45:00,78.64,78.83,78.63,78.83,136874.0,76.9184,77.1042,76.9086,77.1042,136874.0
2024-10-11 10:50:00,78.83,78.86,78.76,78.77,53644.0,77.1042,77.1336,77.0358,77.0455,53644.0
2024-10-11 10:55:00,78.77,78.89,78.77,78.8,78134.0,77.0455,77.1629,77.0455,77.0749,78134.0
2024-10-11 11:00:00,78.8,78.85,78.73,78.84,47625.0,77.0749,77.1238,77.0064,77.114,47625.0
2024-10-11 11:05:00,78.84,78.94,78.81,78.94,47361.0,77.114,77.2118,77.0847,77.2118,47361.0
2024-10-11 11:10:00,78.94,79.04,78.92,79.03,47684.0,77.2118,77.3096,77.1923,77.2999,47684.0
2024-10-11 11:15:00,79.04,79.05,78.99,79.04,28802.0,77.3096,77.3194,77.2607,77.3096,28802.0
2024-10-11 11:20:00,79.04,79.1,79.03,79.09,40294.0,77.3096,77.3683,77.2999,77.3585,40294.0
2024-10-11 11:25:00,79.09,79.1,78.96,79.0,75914.0,77.3585,77.3683,77.2314,77.2705,75914.0
2024-10-11 11:30:00,79.0,79.01,78.9,78.96,57438.0,77.2705,77.2803,77.1727,77.2314,57438.0
2024-10-11 11:35:00,78.95,79.04,78.93,79.02,155733.0,77.2216,77.3096,77.202,77.2901,155733.0
2024-10-11 11:40:00,79.03,79.07,79.02,79.02,135889.0,77.2999,77.339,77.2901,77.2901,135889.0
2024-10-11 11:45:00,79.02,79.03,78.96,78.98,52307.0,77.2901,77.2999,77.2314,77.2509,52307.0
2024-10-11 11:50:00,78.97,78.97,78.89,78.91,55035.0,77.2412,77.2412,77.1629,77.1825,55035.0
2024-10-11 11:55:00,78.9,78.97,78.9,78.97,24325.0,77.1727,77.2412,77.1727,77.2412,24325.0
2024-10-11 12:00:00,78.98,79.07,78.98,79.06,37924.0,77.2509,77.339,77.2509,77.3292,37924.0
2024-10-11 12:05:00,79.05,79.07,79.0,79.01,38347.0,77.3194,77.339,77.2705,77.2803,38347.0
2024-10-11 12:10:00,79.01,79.04,78.98,79.03,24538.0,77.2803,77.3096,77.2509,77.2999,24538.0
2024-10-11 12:15:00,79.02,79.11,79.01,79.05,29918.0,77.2901,77.3781,77.2803,77.3194,29918.0
2024-10-11 12:20:00,79.06,79.13,79.05,79.12,42778.0,77.3292,77.3977,77.3194,77.3879,42778.0
2024-10-11 12:25:00,79.12,79.12,78.99,79.01,28364.0,77.3879,77.3879,77.2607,77.2803,28364.0
2024-10-11 12:30:00,79.02,79.12,79.0,79.12,57997.0,77.2901,77.3879,77.2705,77.3879,57997.0
2024-10-11 12:35:00,79.11,79.12,79.05,79.06,25818.0,77.3781,77.3879,77.3194,77.3292,25818.0
2024-10-11 12:40:00,79.05,79.06,79.02,79.05,17082.0,77.3194,77.3292,77.2901,77.3194,17082.0
2024-10-11 12:45:00,79.05,79.07,79.03,79.05,22860.0,77.3194,77.339,77.2999,77.3194,22860.0
2024-10-11 12:50:00,79.05,79.08,79.02,79.04,108747.0,77.3194,77.3488,77.2901,77.3096,108747.0
2024-10-11 12:55:00,79.03,79.05,79.0,79.05,16895.0,77.2999,77.3194,77.2705,77.3194,16895.0
2024-10-11 13:00:00,79.05,79.09,79.02,79.04,31800.0,77.3194,77.3585,77.2901,77.3096,31800.0
2024-10-11 13:05:00,79.04,79.06,79.01,79.04,43548.0,77.3096,77.3292,77.2803,77.3096,43548.0
2024-10-11 13:10:00,79.04,79.11,79.03,79.07,32950.0,77.3096,77.3781,77.2999,77.339,32950.0
2024-10-11 13:15:00,79.08,79.09,79.01,79.08,33928.0,77.3488,77.3585,77.2803,77.3488,33928.0
2024-10-11 13:20:00,79.08,79.1,79.04,79.05,92881.0,77.3488,77.3683,77.3096,77.3194,92881.0
2024-10-11 13:25:00,79.04,79.07,79.03,79.05,101026.0,77.3096,77.339,77.2999,77.3194,101026.0
2024-10-11 13:30:00,79.05,79.05,79.0,79.02,56384.0,77.3194,77.3194,77.2705,77.2901,56384.0
2024-10-11 13:35:00,79.01,79.06,78.99,79.05,55234.0,77.2803,77.3292,77.2607,77.3194,55234.0
2024-10-11 13:40:00,79.06,79.1,79.05,79.1,17601.0,77.3292,77.3683,77.3194,77.3683,17601.0
2024-10-11 13:45:00,79.09,79.12,79.07,79.07,30067.0,77.3585,77.3879,77.339,77.339,30067.0
2024-10-11 13:50:00,79.06,79.07,79.04,79.06,29867.0,77.3292,77.339,77.3096,77.3292,29867.0
2024-10-11 13:55:00,79.05,79.07,79.0,79.04,53562.0,77.3194,77.339,77.2705,77.3096,53562.0
2024-10-11 14:00:00,79.04,79.09,79.02,79.09,22111.0,77.3096,77.3585,77.2901,77.3585,22111.0
2024-10-11 14:05:00,79.08,79.09,79.04,79.04,18972.0,77.3488,77.3585,77.3096,77.3096,18972.0
2024-10-11 14:10:00,79.04,79.06,79.01,79.05,43513.0,77.3096,77.3292,77.2803,77.3194,43513.0
2024-10-11 14:15:00,79.06,79.13,79.04,79.11,230401.0,77.3292,77.3977,77.3096,77.3781,230401.0
2024-10-11 14:20:00,79.11,79.11,79.03,79.04,64299.0,77.3781,77.3781,77.2999,77.3096,64299.0
2024-10-11 14:25:00,79.03,79.03,78.98,78.99,53321.0,77.2999,77.2999,77.2509,77.2607,53321.0
2024-10-11 14:30:00,79.0,79.04,78.98,78.98,42538.0,77.2705,77.3096,77.2509,77.2509,42538.0
2024-10-11 14:35:00,78.98,79.0,78.96,78.98,68277.0,77.2509,77.2705,77.2314,77.2509,68277.0
2024-10-11 14:40:00,78.98,79.0,78.96,78.98,32766.0,77.2509,77.2705,77.2314,77.2509,32766.0
2024-10-11 14:45:00,78.98,79.0,78.96,78.96,24958.0,77.2509,77.2705,77.2314,77.2314,24958.0
2024-10-11 14:50:00,78.95,79.0,78.94,78.99,19526.0,77.2216,77.2705,77.2118,77.2607,19526.0
2024-10-11 14:55:00,79.0,79.06,79.0,79.01,28994.0,77.2705,77.3292,77.2705,77.2803,28994.0
2024-10-11 15:00:00,79.02,79.07,79.0,79.05,61357.0,77.2901,77.339,77.2705,77.3194,61357.0
2024-10-11 15:05:00,79.04,79.09,79.01,79.06,44778.0,77.3096,77.3585,77.2803,77.3292,44778.0
2024-10-11 15:10:00,79.06,79.12,79.06,79.07,58642.0,77.3292,77.3879,77.3292,77.339,58642.0
2024-10-11 15:15:00,79.07,79.11,79.06,79.07,31172.0,77.339,77.3781,77.3292,77.339,31172.0
2024-10-11 15:20:00,79.08,79.11,79.07,79.1,56152.0,77.3488,77.3781,77.339,77.3683,56152.0
2024-10-11 15:25:00,79.11,79.12,79.09,79.12,37807.0,77.3781,77.3879,77.3585,77.3879,37807.0
2024-10-11 15:30:00,79.12,79.18,79.08,79.14,78260.0,77.3879,77.4466,77.3488,77.4074,78260.0
2024-10-11 15:35:00,79.14,79.17,79.11,79.17,86461.0,77.4074,77.4368,77.3781,77.4368,86461.0
2024-10-11 15:40:00,79.16,79.16,79.12,79.15,194722.0,77.427,77.427,77.3879,77.4172,194722.0
2024-10-11 15:45:00,79.14,79.16,79.05,79.14,180812.0,77.4074,77.427,77.3194,77.4074,180812.0
2024-10-11 15:50:00,79.14,79.19,79.11,79.17,252862.0,77.4074,77.4564,77.3781,77.4368,252862.0
2024-10-11 15:55:00,79.17,79.25,79.17,79.24,949299.0,77.4368,77.515,77.4368,77.5053,949299.0
2024-10-14 09:30:00,79.37,79.64,79.22,79.64,418516.0,77.6324,77.8965,77.4857,77.8965,418516.0
2024-10-14 09:35:00,79.65,79.7,79.52,79.67,277171.0,77.9063,77.9552,77.7791,77.9258,277171.0
2024-10-14 09:40:00,79.67,79.7,79.59,79.66,152936.0,77.9258,77.9552,77.8476,77.9161,152936.0
2024-10-14 09:45:00,79.65,79.76,79.59,79.72,162657.0,77.9063,78.0139,77.8476,77.9747,162657.0
2024-10-14 09:50:00,79.72,79.75,79.67,79.74,126983.0,77.9747,78.0041,77.9258,77.9943,126983.0
2024-10-14 09:55:00,79.74,79.84,79.74,79.84,156112.0,77.9943,78.0921,77.9943,78.0921,156112.0
2024-10-14 10:00:00,79.84,79.94,79.77,79.78,197430.0,78.0921,78.1899,78.0237,78.0334,197430.0
2024-10-14 10:05:00,79.79,79.87,79.76,79.84,78799.0,78.0432,78.1215,78.0139,78.0921,78799.0
2024-10-14 10:10:00,79.84,79.89,79.81,79.87,94893.0,78.0921,78.141,78.0628,78.1215,94893.0
2024-10-14 10:15:00,79.88,80.0,79.87,79.97,131870.0,78.1312,78.2486,78.1215,78.2193,131870.0
2024-10-14 10:20:00,79.97,80.02,79.9,79.95,126986.0,78.2193,78.2682,78.1508,78.1997,126986.0
2024-10-14 10:25:00,79.96,80.03,79.92,79.95,67375.0,78.2095,78.278,78.1704,78.1997,67375.0
2024-10-14 10:30:00,79.95,80.08,79.93,80.03,73737.0,78.1997,78.3269,78.1801,78.278,73737.0
2024-10-14 10:35:00,80.04,80.07,80.01,80.06,70742.0,78.2877,78.3171,78.2584,78.3073,70742.0
2024-10-14 10:40:00,80.06,80.08,80.0,80.04,66058.0,78.3073,78.3269,78.2486,78.2877,66058.0
2024-10-14 10:45:00,80.05,80.09,79.98,79.99,69352.0,78.2975,78.3366,78.2291,78.2388,69352.0
2024-10-14 10:50:00,79.98,80.07,79.97,80.02,128204.0,78.2291,78.3171,78.2193,78.2682,128204.0
2024-10-14 10:55:00,80.01,80.04,79.97,80.04,48104.0,78.2584,78.2877,78.2193,78.2877,48104.0
2024-10-14 11:00:00,80.03,80.12,79.95,79.98,117066.0,78.278,78.366,78.1997,78.2291,117066.0
2024-10-14 11:05:00,79.98,80.01,79.93,79.94,71689.0,78.2291,78.2584,78.1801,78.1899,71689.0
2024-10-14 11:10:00,79.94,79.98,79.92,79.95,45111.0,78.1899,78.2291,78.1704,78.1997,45111.0
2024-10-14 11:15:00,79.95,80.02,79.95,80.01,60586.0,78.1997,78.2682,78.1997,78.2584,60586.0
2024-10-14 11:20:00,80.02,80.04,79.97,80.01,47607.0,78.2682,78.2877,78.2193,78.2584,47607.0
2024-10-14 11:25:00,80.02,80.04,79.96,80.01,33383.0,78.2682,78.2877,78.2095,78.2584,33383.0
2024-10-14 11:30:00,80.01,80.07,80.0,80.01,168871.0,78.2584,78.3171,78.2486,78.2584,168871.0
2024-10-14 11:35:00,80.01,80.1,79.99,80.08,60357.0,78.2584,78.3464,78.2388,78.3269,60357.0
2024-10-14 11:40:00,80.08,80.11,80.07,80.11,48781.0,78.3269,78.3562,78.3171,78.3562,48781.0
2024-10-14 11:45:00,80.11,80.13,80.05,80.09,76309.0,78.3562,78.3758,78.2975,78.3366,76309.0
2024-10-14 11:50:00,80.09,80.1,80.07,80.07,40181.0,78.3366,78.3464,78.3171,78.3171,40181.0
2024-10-14 11:55:00,80.08,80.1,80.07,80.08,61611.0,78.3269,78.3464,78.3171,78.3269,61611.0
2024-10-14 12:00:00,80.08,80.14,80.07,80.08,25208.0,78.3269,78.3856,78.3171,78.3269,25208.0
2024-10-14 12:05:00,80.07,80.08,80.02,80.03,47995.0,78.3171,78.3269,78.2682,78.278,47995.0
2024-10-14 12:10:00,80.02,80.06,80.01,80.05,34037.0,78.2682,78.3073,78.2584,78.2975,34037.0
2024-10-14 12:15:00,80.06,80.09,80.01,80.02,39265.0,78.3073,78.3366,78.2584,78.2682,39265.0
2024-10-14 12:20:00,80.02,80.07,80.01,80.04,77649.0,78.2682,78.3171,78.2584,78.2877,77649.0
2024-10-14 12:25:00,80.04,80.1,80.04,80.08,86620.0,78.2877,78.3464,78.2877,78.3269,86620.0
2024-10-14 12:30:00,80.08,80.13,80.06,80.12,31615.0,78.3269,78.3758,78.3073,78.366,31615.0
2024-10-14 12:35:00,80.12,80.14,80.1,80.12,37858.0,78.366,78.3856,78.3464,78.366,37858.0
2024-10-14 12:40:00,80.12,80.16,80.11,80.15,47032.0,78.366,78.4051,78.3562,78.3953,47032.0
2024-10-14 12:45:00,80.15,80.17,80.13,80.17,25865.0,78.3953,78.4149,78.3758,78.4149,25865.0
2024-10-14 12:50:00,80.17,80.24,80.16,80.23,45296.0,78.4149,78.4834,78.4051,78.4736,45296.0
2024-10-14 12:55:00,80.23,80.28,80.22,80.26,46534.0,78.4736,78.5225,78.4638,78.5029,46534.0
2024-10-14 13:00:00,80.27,80.29,80.26,80.27,38601.0,78.5127,78.5323,78.5029,78.5127,38601.0
2024-10-14 13:05:00,80.27,80.27,80.22,80.23,51620.0,78.5127,78.5127,78.4638,78.4736,51620.0
2024-10-14 13:10:00,80.23,80.24,80.14,80.14,36706.0,78.4736,78.4834,78.3856,78.3856,36706.0
2024-10-14 13:15:00,80.14,80.14,80.09,80.13,42483.0,78.3856,78.3856,78.3366,78.3758,42483.0
2024-10-14 13:20:00,80.12,80.13,80.08,80.09,29398.0,78.366,78.3758,78.3269,78.3366,29398.0
2024-10-14 13:25:00,80.09,80.12,80.07,80.11,29682.0,78.3366,78.366,78.3171,78.3562,29682.0
2024-10-14 13:30:00,80.1,80.12,80.09,80.09,31488.0,78.3464,78.366,78.3366,78.3366,31488.0
2024-10-14 13:35:00,80.09,80.1,80.06,80.07,49216.0,78.3366,78.3464,78.3073,78.3171,49216.0
2024-10-14 13:40:00,80.07,80.08,80.04,80.04,26510.0,78.3171,78.3269,78.2877,78.2877,26510.0
2024-10-14 13:45:00,80.04,80.07,80.03,80.06,31671.0,78.2877,78.3171,78.278,78.3073,31671.0
2024-10-14 13:50:00,80.06,80.1,80.06,80.08,58800.0,78.3073,78.3464,78.3073,78.3269,58800.0
2024-10-14 13:55:00,80.08,80.08,80.04,80.06,52560.0,78.3269,78.3269,78.2877,78.3073,52560.0
2024-10-14 14:00:00,80.05,80.09,80.02,80.07,53820.0,78.2975,78.3366,78.2682,78.3171,53820.0
2024-10-14 14:05:00,80.07,80.14,80.07,80.12,48646.0,78.3171,78.3856,78.3171,78.366,48646.0
2024-10-14 14:10:00,80.13,80.14,80.03,80.04,342167.0,78.3758,78.3856,78.278,78.2877,342167.0
2024-10-14 14:15:00,80.04,80.08,80.02,80.08,41006.0,78.2877,78.3269,78.2682,78.3269,41006.0
2024-10-14 14:20:00,80.08,80.17,80.08,80.17,122265.0,78.3269,78.4149,78.3269,78.4149,122265.0
2024-10-14 14:25:00,80.17,80.17,80.13,80.14,53376.0,78.4149,78.4149,78.3758,78.3856,53376.0
2024-10-14 14:30:00,80.14,80.15,80.11,80.14,40895.0,78.3856,78.3953,78.3562,78.3856,40895.0
2024-10-14 14:35:00,80.14,80.2,80.13,80.17,85441.0,78.3856,78.4442,78.3758,78.4149,85441.0
2024-10-14 14:40:00,80.17,80.17,80.11,80.12,71351.0,78.4149,78.4149,78.3562,78.366,71351.0
2024-10-14 14:45:00,80.12,80.14,80.09,80.13,56084.0,78.366,78.3856,78.3366,78.3758,56084.0
2024-10-14 14:50:00,80.13,80.18,80.13,80.17,65383.0,78.3758,78.4247,78.3758,78.4149,65383.0
2024-10-14 14:55:00,80.17,80.2,80.15,80.18,54070.0,78.4149,78.4442,78.3953,78.4247,54070.0
2024-10-14 15:00:00,80.18,80.26,80.15,80.26,73927.0,78.4247,78.5029,78.3953,78.5029,73927.0
2024-10-14 15:05:00,80.26,80.27,80.23,80.26,82259.0,78.5029,78.5127,78.4736,78.5029,82259.0
2024-10-14 15:10:00,80.27,80.28,80.18,80.2,99612.0,78.5127,78.5225,78.4247,78.4442,99612.0
2024-10-14 15:15:00,80.2,80.24,80.2,80.23,49551.0,78.4442,78.4834,78.4442,78.4736,49551.0
2024-10-14 15:20:00,80.23,80.26,80.21,80.24,168622.0,78.4736,78.5029,78.454,78.4834,168622.0
2024-10-14 15:25:00,80.23,80.25,80.2,80.23,72629.0,78.4736,78.4931,78.4442,78.4736,72629.0
2024-10-14 15:30:00,80.22,80.24,80.19,80.2,60421.0,78.4638,78.4834,78.4345,78.4442,60421.0
2024-10-14 15:35:00,80.19,80.23,80.18,80.21,117539.0,78.4345,78.4736,78.4247,78.454,117539.0
2024-10-14 15:40:00,80.2,80.24,80.2,80.22,113636.0,78.4442,78.4834,78.4442,78.4638,113636.0
2024-10-14 15:45:00,80.22,80.31,80.2,80.3,140409.0,78.4638,78.5518,78.4442,78.542,140409.0
2024-10-14 15:50:00,80.3,80.31,80.22,80.23,289658.0,78.542,78.5518,78.4638,78.4736,289658.0
2024-10-14 15:55:00,80.24,80.32,80.23,80.26,1030597.0,78.4834,78.5616,78.4736,78.5029,1030597.0
2024-10-15 09:30:00,80.6,80.75,80.55,80.67,614189.0,78.8355,78.9822,78.7866,78.9039,614189.0
2024-10-15 09:35:00,80.66,80.74,80.56,80.66,207234.0,78.8942,78.9724,78.7964,78.8942,207234.0
2024-10-15 09:40:00,80.67,80.68,80.54,80.57,186727.0,78.9039,78.9137,78.7768,78.8061,186727.0
2024-10-15 09:45:00,80.57,80.73,80.54,80.69,174763.0,78.8061,78.9626,78.7768,78.9235,174763.0
2024-10-15 09:50:00,80.7,80.79,80.6,80.62,163452.0,78.9333,79.0213,78.8355,78.855,163452.0
2024-10-15 09:55:00,80.61,80.65,80.54,80.62,146579.0,78.8453,78.8844,78.7768,78.855,146579.0
2024-10-15 10:00:00,80.63,80.71,80.58,80.61,136762.0,78.8648,78.9431,78.8159,78.8453,136762.0
2024-10-15 10:05:00,80.6,80.63,80.51,80.59,233892.0,78.8355,78.8648,78.7475,78.8257,233892.0
2024-10-15 10:10:00,80.6,80.71,80.6,80.7,126239.0,78.8355,78.9431,78.8355,78.9333,126239.0
2024-10-15 10:15:00,80.7,80.84,80.7,80.8,71530.0,78.9333,79.0702,78.9333,79.0311,71530.0
2024-10-15 10:20:00,80.8,80.85,80.78,80.84,140668.0,79.0311,79.08,79.0115,79.0702,140668.0
2024-10-15 10:25:00,80.84,80.99,80.8,80.98,276304.0,79.0702,79.2169,79.0311,79.2072,276304.0
2024-10-15 10:30:00,80.97,81.1,80.86,80.88,563226.0,79.1974,79.3245,79.0898,79.1094,563226.0
2024-10-15 10:35:00,80.88,81.12,80.87,81.09,168192.0,79.1094,79.3441,79.0996,79.3148,168192.0
2024-10-15 10:40:00,81.09,81.18,81.0,81.06,376569.0,79.3148,79.4028,79.2267,79.2854,376569.0
2024-10-15 10:45:00,81.06,81.07,80.89,81.02,401611.0,79.2854,79.2952,79.1191,79.2463,401611.0
2024-10-15 10:50:00,81.02,81.07,80.89,80.92,380312.0,79.2463,79.2952,79.1191,79.1485,380312.0
2024-10-15 10:55:00,80.92,80.92,80.81,80.84,170332.0,79.1485,79.1485,79.0409,79.0702,170332.0
2024-10-15 11:00:00,80.83,80.91,80.79,80.88,117460.0,79.0604,79.1387,79.0213,79.1094,117460.0
2024-10-15 11:05:00,80.88,80.92,80.83,80.91,80009.0,79.1094,79.1485,79.0604,79.1387,80009.0
2024-10-15 11:10:00,80.9,80.94,80.71,80.72,112028.0,79.1289,79.168,78.9431,78.9529,112028.0
2024-10-15 11:15:00,80.72,80.84,80.66,80.84,180381.0,78.9529,79.0702,78.8942,79.0702,180381.0
2024-10-15 11:20:00,80.84,80.96,80.81,80.95,300656.0,79.0702,79.1876,79.0409,79.1778,300656.0
2024-10-15 11:25:00,80.95,81.05,80.93,81.04,159258.0,79.1778,79.2756,79.1583,79.2658,159258.0
2024-10-15 11:30:00,81.04,81.06,80.94,80.95,129838.0,79.2658,79.2854,79.168,79.1778,129838.0
2024-10-15 11:35:00,80.95,81.08,80.95,81.07,158319.0,79.1778,79.305,79.1778,79.2952,158319.0
2024-10-15 11:40:00,81.07,81.08,81.02,81.08,114573.0,79.2952,79.305,79.2463,79.305,114573.0
2024-10-15 11:45:00,81.07,81.08,81.02,81.03,58231.0,79.2952,79.305,79.2463,79.2561,58231.0
2024-10-15 11:50:00,81.02,81.08,80.99,81.08,72305.0,79.2463,79.305,79.2169,79.305,72305.0
2024-10-15 11:55:00,81.08,81.11,81.03,81.07,39394.0,79.305,79.3343,79.2561,79.2952,39394.0
2024-10-15 12:00:00,81.07,81.08,81.01,81.03,47387.0,79.2952,79.305,79.2365,79.2561,47387.0
2024-10-15 12:05:00,81.03,81.05,81.0,81.0,168544.0,79.2561,79.2756,79.2267,79.2267,168544.0
2024-10-15 12:10:00,81.01,81.01,80.88,80.91,67933.0,79.2365,79.2365,79.1094,79.1387,67933.0
2024-10-15 12:15:00,80.91,80.94,80.87,80.92,45091.0,79.1387,79.168,79.0996,79.1485,45091.0
2024-10-15 12:20:00,80.92,80.97,80.92,80.96,22242.0,79.1485,79.1974,79.1485,79.1876,22242.0
2024-10-15 12:25:00,80.95,80.98,80.93,80.95,41853.0,79.1778,79.2072,79.1583,79.1778,41853.0
2024-10-15 12:30:00,80.95,81.03,80.93,81.02,35578.0,79.1778,79.2561,79.1583,79.2463,35578.0
2024-10-15 12:35:00,81.02,81.05,80.96,81.03,43309.0,79.2463,79.2756,79.1876,79.2561,43309.0
2024-10-15 12:40:00,81.04,81.04,80.99,81.02,23428.0,79.2658,79.2658,79.2169,79.2463,23428.0
2024-10-15 12:45:00,81.03,81.07,80.99,81.02,86205.0,79.2561,79.2952,79.2169,79.2463,86205.0
2024-10-15 12:50:00,81.03,81.05,81.0,81.0,76126.0,79.2561,79.2756,79.2267,79.2267,76126.0
2024-10-15 12:55:00,81.0,81.1,80.98,81.05,73299.0,79.2267,79.3245,79.2072,79.2756,73299.0
2024-10-15 13:00:00,81.06,81.08,81.02,81.07,58359.0,79.2854,79.305,79.2463,79.2952,58359.0
2024-10-15 13:05:00,81.08,81.14,81.07,81.11,48525.0,79.305,79.3637,79.2952,79.3343,48525.0
2024-10-15 13:10:00,81.11,81.12,81.03,81.04,66461.0,79.3343,79.3441,79.2561,79.2658,66461.0
2024-10-15 13:15:00,81.04,81.15,81.04,81.15,32805.0,79.2658,79.3734,79.2658,79.3734,32805.0
2024-10-15 13:20:00,81.14,81.2,81.13,81.19,42593.0,79.3637,79.4223,79.3539,79.4126,42593.0
2024-10-15 13:25:00,81.19,81.19,81.14,81.15,27071.0,79.4126,79.4126,79.3637,79.3734,27071.0
2024-10-15 13:30:00,81.15,81.16,81.12,81.14,24832.0,79.3734,79.3832,79.3441,79.3637,24832.0
2024-10-15 13:35:00,81.13,81.14,81.11,81.14,25599.0,79.3539,79.3637,79.3343,79.3637,25599.0
2024-10-15 13:40:00,81.15,81.2,81.14,81.17,28236.0,79.3734,79.4223,79.3637,79.393,28236.0
2024-10-15 13:45:00,81.16,81.16,81.1,81.14,61402.0,79.3832,79.3832,79.3245,79.3637,61402.0
2024-10-15 13:50:00,81.14,81.16,81.05,81.06,40813.0,79.3637,79.3832,79.2756,79.2854,40813.0
2024-10-15 13:55:00,81.06,81.06,80.94,80.99,274867.0,79.2854,79.2854,79.168,79.2169,274867.0
2024-10-15 14:00:00,80.98,80.98,80.87,80.88,83889.0,79.2072,79.2072,79.0996,79.1094,83889.0
2024-10-15 14:05:00,80.88,80.93,80.84,80.88,67952.0,79.1094,79.1583,79.0702,79.1094,67952.0
2024-10-15 14:10:00,80.89,80.91,80.85,80.89,26522.0,79.1191,79.1387,79.08,79.1191,26522.0
2024-10-15 14:15:00,80.88,80.88,80.79,80.82,65457.0,79.1094,79.1094,79.0213,79.0507,65457.0
2024-10-15 14:20:00,80.81,80.81,80.69,80.69,252190.0,79.0409,79.0409,78.9235,78.9235,252190.0
2024-10-15 14:25:00,80.69,80.74,80.68,80.73,80765.0,78.9235,78.9724,78.9137,78.9626,80765.0
2024-10-15 14:30:00,80.72,80.72,80.67,80.69,37474.0,78.9529,78.9529,78.9039,78.9235,37474.0
2024-10-15 14:35:00,80.69,80.74,80.69,80.74,74180.0,78.9235,78.9724,78.9235,78.9724,74180.0
2024-10-15 14:40:00,80.73,80.75,80.63,80.7,234744.0,78.9626,78.9822,78.8648,78.9333,234744.0
2024-10-15 14:45:00,80.69,80.7,80.67,80.7,73546.0,78.9235,78.9333,78.9039,78.9333,73546.0
2024-10-15 14:50:00,80.7,80.74,80.68,80.69,38510.0,78.9333,78.9724,78.9137,78.9235,38510.0
2024-10-15 14:55:00,80.7,80.75,80.69,80.75,48223.0,78.9333,78.9822,78.9235,78.9822,48223.0
2024-10-15 15:00:00,80.76,80.77,80.7,80.72,44903.0,78.992,79.0018,78.9333,78.9529,44903.0
2024-10-15 15:05:00,80.72,80.72,80.63,80.64,96864.0,78.9529,78.9529,78.8648,78.8746,96864.0
2024-10-15 15:10:00,80.64,80.7,80.61,80.66,44694.0,78.8746,78.9333,78.8453,78.8942,44694.0
2024-10-15 15:15:00,80.66,80.68,80.59,80.62,93477.0,78.8942,78.9137,78.8257,78.855,93477.0
2024-10-15 15:20:00,80.62,80.71,80.6,80.65,97461.0,78.855,78.9431,78.8355,78.8844,97461.0
2024-10-15 15:25:00,80.65,80.65,80.59,80.62,47506.0,78.8844,78.8844,78.8257,78.855,47506.0
2024-10-15 15:30:00,80.61,80.69,80.59,80.67,71421.0,78.8453,78.9235,78.8257,78.9039,71421.0
2024-10-15 15:35:00,80.66,80.78,80.65,80.77,334213.0,78.8942,79.0115,78.8844,79.0018,334213.0
2024-10-15 15:40:00,80.77,80.8,80.66,80.67,249567.0,79.0018,79.0311,78.8942,78.9039,249567.0
2024-10-15 15:45:00,80.67,80.73,80.66,80.7,327271.0,78.9039,78.9626,78.8942,78.9333,327271.0
2024-10-15 15:50:00,80.71,80.72,80.6,80.65,685740.0,78.9431,78.9529,78.8355,78.8844,685740.0
2024-10-15 15:55:00,80.65,80.69,80.52,80.63,803023.0,78.8844,78.9235,78.7572,78.8648,803023.0
2024-10-16 09:30:00,81.01,81.03,80.64,80.84,449135.0,79.2365,79.2561,78.8746,79.0702,449135.0
2024-10-16 09:35:00,80.82,80.95,80.73,80.82,140281.0,79.0507,79.1778,78.9626,79.0507,140281.0
2024-10-16 09:40:00,80.84,80.99,80.76,80.96,106562.0,79.0702,79.2169,78.992,79.1876,106562.0
2024-10-16 09:45:00,80.97,81.08,80.97,81.04,115847.0,79.1974,79.305,79.1974,79.2658,115847.0
2024-10-16 09:50:00,81.05,81.14,81.04,81.06,79049.0,79.2756,79.3637,79.2658,79.2854,79049.0
2024-10-16 09:55:00,81.06,81.28,81.05,81.28,429399.0,79.2854,79.5006,79.2756,79.5006,429399.0
2024-10-16 10:00:00,81.28,81.3,81.23,81.29,60020.0,79.5006,79.5202,79.4517,79.5104,60020.0
2024-10-16 10:05:00,81.29,81.34,81.27,81.34,76127.0,79.5104,79.5593,79.4908,79.5593,76127.0
2024-10-16 10:10:00,81.33,81.36,81.21,81.22,340682.0,79.5495,79.5788,79.4321,79.4419,340682.0
2024-10-16 10:15:00,81.21,81.29,81.19,81.27,62508.0,79.4321,79.5104,79.4126,79.4908,62508.0
2024-10-16 10:20:00,81.28,81.28,81.2,81.24,56934.0,79.5006,79.5006,79.4223,79.4615,56934.0
2024-10-16 10:25:00,81.23,81.27,81.18,81.22,54924.0,79.4517,79.4908,79.4028,79.4419,54924.0
2024-10-16 10:30:00,81.21,81.32,81.18,81.26,40359.0,79.4321,79.5397,79.4028,79.481,40359.0
2024-10-16 10:35:00,81.26,81.42,81.26,81.38,59278.0,79.481,79.6375,79.481,79.5984,59278.0
2024-10-16 10:40:00,81.38,81.46,81.36,81.38,58067.0,79.5984,79.6767,79.5788,79.5984,58067.0
2024-10-16 10:45:00,81.39,81.4,81.29,81.32,43763.0,79.6082,79.618,79.5104,79.5397,43763.0
2024-10-16 10:50:00,81.33,81.48,81.3,81.47,57686.0,79.5495,79.6962,79.5202,79.6864,57686.0
2024-10-16 10:55:00,81.46,81.53,81.44,81.53,56837.0,79.6767,79.7451,79.6571,79.7451,56837.0
2024-10-16 11:00:00,81.54,81.57,81.45,81.46,80734.0,79.7549,79.7842,79.6669,79.6767,80734.0
2024-10-16 11:05:00,81.46,81.49,81.42,81.48,49226.0,79.6767,79.706,79.6375,79.6962,49226.0
2024-10-16 11:10:00,81.49,81.52,81.46,81.5,41019.0,79.706,79.7353,79.6767,79.7158,41019.0
2024-10-16 11:15:00,81.5,81.56,81.46,81.55,56462.0,79.7158,79.7745,79.6767,79.7647,56462.0
2024-10-16 11:20:00,81.54,81.57,81.47,81.54,347950.0,79.7549,79.7842,79.6864,79.7549,347950.0
2024-10-16 11:25:00,81.54,81.55,81.5,81.53,122424.0,79.7549,79.7647,79.7158,79.7451,122424.0
2024-10-16 11:30:00,81.53,81.59,81.52,81.58,38285.0,79.7451,79.8038,79.7353,79.794,38285.0
2024-10-16 11:35:00,81.58,81.59,81.53,81.59,33727.0,79.794,79.8038,79.7451,79.8038,33727.0
2024-10-16 11:40:00,81.59,81.66,81.58,81.66,31921.0,79.8038,79.8723,79.794,79.8723,31921.0
2024-10-16 11:45:00,81.66,81.66,81.61,81.63,55259.0,79.8723,79.8723,79.8234,79.8429,55259.0
2024-10-16 11:50:00,81.62,81.64,81.55,81.56,29826.0,79.8332,79.8527,79.7647,79.7745,29826.0
2024-10-16 11:55:00,81.56,81.66,81.56,81.65,25756.0,79.7745,79.8723,79.7745,79.8625,25756.0
2024-10-16 12:00:00,81.65,81.67,81.64,81.64,24964.0,79.8625,79.8821,79.8527,79.8527,24964.0
2024-10-16 12:05:00,81.65,81.72,81.64,81.72,31832.0,79.8625,79.931,79.8527,79.931,31832.0
2024-10-16 12:10:00,81.72,81.78,81.7,81.77,56315.0,79.931,79.9896,79.9114,79.9799,56315.0
2024-10-16 12:15:00,81.78,81.78,81.71,81.73,120070.0,79.9896,79.9896,79.9212,79.9407,120070.0
2024-10-16 12:20:00,81.74,81.75,81.69,81.72,21886.0,79.9505,79.9603,79.9016,79.931,21886.0
2024-10-16 12:25:00,81.72,81.75,81.68,81.71,212759.0,79.931,79.9603,79.8918,79.9212,212759.0
2024-10-16 12:30:00,81.72,81.74,81.68,81.7,41259.0,79.931,79.9505,79.8918,79.9114,41259.0
2024-10-16 12:35:00,81.71,81.8,81.71,81.77,24051.0,79.9212,80.0092,79.9212,79.9799,24051.0
2024-10-16 12:40:00,81.78,81.81,81.76,81.81,50498.0,79.9896,80.019,79.9701,80.019,50498.0
2024-10-16 12:45:00,81.81,81.84,81.8,81.83,116913.0,80.019,80.0483,80.0092,80.0386,116913.0
2024-10-16 12:50:00,81.83,81.84,81.8,81.81,39081.0,80.0386,80.0483,80.0092,80.019,39081.0
2024-10-16 12:55:00,81.82,81.84,81.79,81.81,90746.0,80.0288,80.0483,79.9994,80.019,90746.0
2024-10-16 13:00:00,81.81,81.85,81.81,81.84,46524.0,80.019,80.0581,80.019,80.0483,46524.0
2024-10-16 13:05:00,81.84,81.85,81.79,81.8,36012.0,80.0483,80.0581,79.9994,80.0092,36012.0
2024-10-16 13:10:00,81.81,81.87,81.81,81.87,29214.0,80.019,80.0777,80.019,80.0777,29214.0
2024-10-16 13:15:00,81.87,81.88,81.84,81.85,23444.0,80.0777,80.0875,80.0483,80.0581,23444.0
2024-10-16 13:20:00,81.86,81.89,81.84,81.86,47774.0,80.0679,80.0972,80.0483,80.0679,47774.0
2024-10-16 13:25:00,81.86,81.87,81.83,81.84,55771.0,80.0679,80.0777,80.0386,80.0483,55771.0
2024-10-16 13:30:00,81.84,81.85,81.81,81.82,66785.0,80.0483,80.0581,80.019,80.0288,66785.0
2024-10-16 13:35:00,81.83,81.87,81.79,81.86,42923.0,80.0386,80.0777,79.9994,80.0679,42923.0
2024-10-16 13:40:00,81.86,81.9,81.83,81.89,46784.0,80.0679,80.107,80.0386,80.0972,46784.0
2024-10-16 13:45:00,81.9,81.93,81.85,81.86,51637.0,80.107,80.1364,80.0581,80.0679,51637.0
2024-10-16 13:50:00,81.86,81.89,81.82,81.89,30332.0,80.0679,80.0972,80.0288,80.0972,30332.0
2024-10-16 13:55:00,81.89,81.96,81.88,81.95,38919.0,80.0972,80.1657,80.0875,80.1559,38919.0
2024-10-16 14:00:00,81.95,82.0,81.91,81.92,61628.0,80.1559,80.2048,80.1168,80.1266,61628.0
2024-10-16 14:05:00,81.92,81.93,81.89,81.92,75685.0,80.1266,80.1364,80.0972,80.1266,75685.0
2024-10-16 14:10:00,81.92,81.97,81.92,81.97,30309.0,80.1266,80.1755,80.1266,80.1755,30309.0
2024-10-16 14:15:00,81.97,81.98,81.92,81.92,61856.0,80.1755,80.1853,80.1266,80.1266,61856.0
2024-10-16 14:20:00,81.92,82.0,81.91,81.99,46392.0,80.1266,80.2048,80.1168,80.1951,46392.0
2024-10-16 14:25:00,82.0,82.0,81.97,82.0,41992.0,80.2048,80.2048,80.1755,80.2048,41992.0
2024-10-16 14:30:00,82.0,82.05,81.98,82.05,58270.0,80.2048,80.2537,80.1853,80.2537,58270.0
2024-10-16 14:35:00,82.05,82.08,82.02,82.03,32492.0,80.2537,80.2831,80.2244,80.2342,32492.0
2024-10-16 14:40:00,82.03,82.03,81.98,81.99,41498.0,80.2342,80.2342,80.1853,80.1951,41498.0
2024-10-16 14:45:00,81.99,81.99,81.95,81.96,34595.0,80.1951,80.1951,80.1559,80.1657,34595.0
2024-10-16 14:50:00,81.97,81.97,81.94,81.97,44890.0,80.1755,80.1755,80.1461,80.1755,44890.0
2024-10-16 14:55:00,81.97,82.01,81.95,82.01,44133.0,80.1755,80.2146,80.1559,80.2146,44133.0
2024-10-16 15:00:00,82.0,82.03,81.98,82.0,50540.0,80.2048,80.2342,80.1853,80.2048,50540.0
2024-10-16 15:05:00,82.01,82.07,81.99,82.06,40227.0,80.2146,80.2733,80.1951,80.2635,40227.0
2024-10-16 15:10:00,82.07,82.13,82.06,82.12,104410.0,80.2733,80.332,80.2635,80.3222,104410.0
2024-10-16 15:15:00,82.12,82.15,82.1,82.12,119940.0,80.3222,80.3515,80.3026,80.3222,119940.0
2024-10-16 15:20:00,82.12,82.12,82.06,82.08,93849.0,80.3222,80.3222,80.2635,80.2831,93849.0
2024-10-16 15:25:00,82.08,82.13,82.08,82.11,43267.0,80.2831,80.332,80.2831,80.3124,43267.0
2024-10-16 15:30:00,82.12,82.14,82.08,82.14,41012.0,80.3222,80.3418,80.2831,80.3418,41012.0
2024-10-16 15:35:00,82.14,82.23,82.12,82.22,131970.0,80.3418,80.4298,80.3222,80.42,131970.0
2024-10-16 15:40:00,82.22,82.26,82.21,82.26,140218.0,80.42,80.4591,80.4102,80.4591,140218.0
2024-10-16 15:45:00,82.26,82.3,82.25,82.29,206524.0,80.4591,80.4983,80.4494,80.4885,206524.0
2024-10-16 15:50:00,82.28,82.37,82.27,82.3,486373.0,80.4787,80.5667,80.4689,80.4983,486373.0
2024-10-16 15:55:00,82.3,82.34,82.19,82.23,1601721.0,80.4983,80.5374,80.3907,80.4298,1601721.0
2024-10-17 09:30:00,82.42,82.5,82.09,82.24,511785.0,80.6156,80.6939,80.2929,80.4396,511785.0
2024-10-17 09:35:00,82.24,82.26,81.96,82.0,283113.0,80.4396,80.4591,80.1657,80.2048,283113.0
2024-10-17 09:40:00,82.0,82.12,81.94,81.99,153444.0,80.2048,80.3222,80.1461,80.1951,153444.0
2024-10-17 09:45:00,81.99,82.02,81.83,81.86,141768.0,80.1951,80.2244,80.0386,80.0679,141768.0
2024-10-17 09:50:00,81.86,81.96,81.82,81.9,88396.0,80.0679,80.1657,80.0288,80.107,88396.0
2024-10-17 09:55:00,81.89,82.13,81.88,82.11,142483.0,80.0972,80.332,80.0875,80.3124,142483.0
2024-10-17 10:00:00,82.12,82.2,82.0,82.01,88321.0,80.3222,80.4005,80.2048,80.2146,88321.0
2024-10-17 10:05:00,82.02,82.18,82.0,82.16,83992.0,80.2244,80.3809,80.2048,80.3613,83992.0
2024-10-17 10:10:00,82.16,82.21,82.11,82.14,144305.0,80.3613,80.4102,80.3124,80.3418,144305.0
2024-10-17 10:15:00,82.14,82.19,82.07,82.12,56050.0,80.3418,80.3907,80.2733,80.3222,56050.0
2024-10-17 10:20:00,82.12,82.13,81.99,82.05,101655.0,80.3222,80.332,80.1951,80.2537,101655.0
2024-10-17 10:25:00,82.04,82.08,82.02,82.06,109052.0,80.244,80.2831,80.2244,80.2635,109052.0
2024-10-17 10:30:00,82.06,82.12,82.03,82.11,77228.0,80.2635,80.3222,80.2342,80.3124,77228.0
2024-10-17 10:35:00,82.11,82.13,82.05,82.1,110821.0,80.3124,80.332,80.2537,80.3026,110821.0
2024-10-17 10:40:00,82.11,82.17,82.09,82.14,75106.0,80.3124,80.3711,80.2929,80.3418,75106.0
2024-10-17 10:45:00,82.15,82.16,82.11,82.13,67305.0,80.3515,80.3613,80.3124,80.332,67305.0
2024-10-17 10:50:00,82.12,82.2,82.11,82.17,55081.0,80.3222,80.4005,80.3124,80.3711,55081.0
2024-10-17 10:55:00,82.17,82.21,82.11,82.13,46290.0,80.3711,80.4102,80.3124,80.332,46290.0
2024-10-17 11:00:00,82.14,82.18,82.02,82.05,78173.0,80.3418,80.3809,80.2244,80.2537,78173.0
2024-10-17 11:05:00,82.05,82.05,81.96,81.97,47218.0,80.2537,80.2537,80.1657,80.1755,47218.0
2024-10-17 11:10:00,81.97,82.04,81.96,82.03,69281.0,80.1755,80.244,80.1657,80.2342,69281.0
2024-10-17 11:15:00,82.03,82.09,82.02,82.06,129281.0,80.2342,80.2929,80.2244,80.2635,129281.0
2024-10-17 11:20:00,82.05,82.08,82.01,82.02,81774.0,80.2537,80.2831,80.2146,80.2244,81774.0
2024-10-17 11:25:00,82.02,82.06,82.01,82.04,182219.0,80.2244,80.2635,80.2146,80.244,182219.0
2024-10-17 11:30:00,82.04,82.07,82.02,82.05,36664.0,80.244,80.2733,80.2244,80.2537,36664.0
2024-10-17 11:35:00,82.06,82.06,81.98,82.03,83729.0,80.2635,80.2635,80.1853,80.2342,83729.0
2024-10-17 11:40:00,82.03,82.05,82.0,82.01,31286.0,80.2342,80.2537,80.2048,80.2146,31286.0
2024-10-17 11:45:00,82.01,82.09,81.97,82.06,435743.0,80.2146,80.2929,80.1755,80.2635,435743.0
2024-10-17 11:50:00,82.06,82.1,82.05,82.1,50050.0,80.2635,80.3026,80.2537,80.3026,50050.0
2024-10-17 11:55:00,82.09,82.1,82.05,82.07,45300.0,80.2929,80.3026,80.2537,80.2733,45300.0
2024-10-17 12:00:00,82.08,82.15,82.06,82.14,133426.0,80.2831,80.3515,80.2635,80.3418,133426.0
2024-10-17 12:05:00,82.15,82.21,82.12,82.13,229776.0,80.3515,80.4102,80.3222,80.332,229776.0
2024-10-17 12:10:00,82.13,82.14,82.05,82.06,35211.0,80.332,80.3418,80.2537,80.2635,35211.0
2024-10-17 12:15:00,82.06,82.1,82.05,82.07,40780.0,80.2635,80.3026,80.2537,80.2733,40780.0
2024-10-17 12:20:00,82.08,82.12,82.06,82.12,56430.0,80.2831,80.3222,80.2635,80.3222,56430.0
2024-10-17 12:25:00,82.12,82.18,82.11,82.17,37555.0,80.3222,80.3809,80.3124,80.3711,37555.0
2024-10-17 12:30:00,82.17,82.22,82.15,82.21,42371.0,80.3711,80.42,80.3515,80.4102,42371.0
2024-10-17 12:35:00,82.22,82.24,82.17,82.18,55017.0,80.42,80.4396,80.3711,80.3809,55017.0
2024-10-17 12:40:00,82.19,82.25,82.16,82.25,92084.0,80.3907,80.4494,80.3613,80.4494,92084.0
2024-10-17 12:45:00,82.25,82.26,82.21,82.26,139085.0,80.4494,80.4591,80.4102,80.4591,139085.0
2024-10-17 12:50:00,82.26,82.29,82.15,82.16,141891.0,80.4591,80.4885,80.3515,80.3613,141891.0
2024-10-17 12:55:00,82.16,82.16,82.03,82.06,52742.0,80.3613,80.3613,80.2342,80.2635,52742.0
2024-10-17 13:00:00,82.06,82.07,81.95,81.98,113858.0,80.2635,80.2733,80.1559,80.1853,113858.0
2024-10-17 13:05:00,81.98,81.98,81.87,81.96,175529.0,80.1853,80.1853,80.0777,80.1657,175529.0
2024-10-17 13:10:00,81.97,81.97,81.89,81.9,56912.0,80.1755,80.1755,80.0972,80.107,56912.0
2024-10-17 13:15:00,81.89,81.94,81.87,81.92,70016.0,80.0972,80.1461,80.0777,80.1266,70016.0
2024-10-17 13:20:00,81.92,81.95,81.76,81.77,47376.0,80.1266,80.1559,79.9701,79.9799,47376.0
2024-10-17 13:25:00,81.78,81.83,81.76,81.83,43189.0,79.9896,80.0386,79.9701,80.0386,43189.0
2024-10-17 13:30:00,81.82,81.83,81.64,81.65,86721.0,80.0288,80.0386,79.8527,79.8625,86721.0
2024-10-17 13:35:00,81.65,81.76,81.64,81.75,329921.0,79.8625,79.9701,79.8527,79.9603,329921.0
2024-10-17 13:40:00,81.75,81.84,81.73,81.82,87838.0,79.9603,80.0483,79.9407,80.0288,87838.0
2024-10-17 13:45:00,81.82,81.83,81.8,81.81,37655.0,80.0288,80.0386,80.0092,80.019,37655.0
2024-10-17 13:50:00,81.82,81.89,81.81,81.88,34502.0,80.0288,80.0972,80.019,80.0875,34502.0
2024-10-17 13:55:00,81.89,81.91,81.82,81.83,30941.0,80.0972,80.1168,80.0288,80.0386,30941.0
2024-10-17 14:00:00,81.83,81.84,81.7,81.7,48708.0,80.0386,80.0483,79.9114,79.9114,48708.0
2024-10-17 14:05:00,81.7,81.74,81.68,81.7,94945.0,79.9114,79.9505,79.8918,79.9114,94945.0
2024-10-17 14:10:00,81.7,81.71,81.63,81.68,116897.0,79.9114,79.9212,79.8429,79.8918,116897.0
2024-10-17 14:15:00,81.69,81.7,81.6,81.66,41589.0,79.9016,79.9114,79.8136,79.8723,41589.0
2024-10-17 14:20:00,81.66,81.75,81.65,81.72,76452.0,79.8723,79.9603,79.8625,79.931,76452.0
2024-10-17 14:25:00,81.72,81.72,81.65,81.67,38811.0,79.931,79.931,79.8625,79.8821,38811.0
2024-10-17 14:30:00,81.67,81.72,81.64,81.7,111178.0,79.8821,79.931,79.8527,79.9114,111178.0
2024-10-17 14:35:00,81.7,81.74,81.69,81.72,54561.0,79.9114,79.9505,79.9016,79.931,54561.0
2024-10-17 14:40:00,81.72,81.74,81.67,81.68,45612.0,79.931,79.9505,79.8821,79.8918,45612.0
2024-10-17 14:45:00,81.69,81.69,81.62,81.62,112763.0,79.9016,79.9016,79.8332,79.8332,112763.0
2024-10-17 14:50:00,81.62,81.66,81.6,81.66,100720.0,79.8332,79.8723,79.8136,79.8723,100720.0
2024-10-17 14:55:00,81.66,81.68,81.52,81.6,307049.0,79.8723,79.8918,79.7353,79.8136,307049.0
2024-10-17 15:00:00,81.6,81.62,81.53,81.61,126090.0,79.8136,79.8332,79.7451,79.8234,126090.0
2024-10-17 15:05:00,81.61,81.68,81.55,81.67,88634.0,79.8234,79.8918,79.7647,79.8821,88634.0
2024-10-17 15:10:00,81.67,81.75,81.65,81.7,50370.0,79.8821,79.9603,79.8625,79.9114,50370.0
2024-10-17 15:15:00,81.7,81.79,81.69,81.78,98963.0,79.9114,79.9994,79.9016,79.9896,98963.0
2024-10-17 15:20:00,81.79,81.81,81.73,81.77,97595.0,79.9994,80.019,79.9407,79.9799,97595.0
2024-10-17 15:25:00,81.77,81.81,81.75,81.78,97682.0,79.9799,80.019,79.9603,79.9896,97682.0
2024-10-17 15:30:00,81.78,81.8,81.69,81.69,141674.0,79.9896,80.0092,79.9016,79.9016,141674.0
2024-10-17 15:35:00,81.68,81.68,81.59,81.66,132009.0,79.8918,79.8918,79.8038,79.8723,132009.0
2024-10-17 15:40:00,81.65,81.66,81.56,81.59,188950.0,79.8625,79.8723,79.7745,79.8038,188950.0
2024-10-17 15:45:00,81.59,81.6,81.52,81.58,182656.0,79.8038,79.8136,79.7353,79.794,182656.0
2024-10-17 15:50:00,81.57,81.58,81.46,81.5,298975.0,79.7842,79.794,79.6767,79.7158,298975.0
2024-10-17 15:55:00,81.5,81.53,81.42,81.49,1219232.0,79.7158,79.7451,79.6375,79.706,1219232.0
2024-10-18 09:30:00,81.41,81.47,81.05,81.18,498910.0,79.6277,79.6864,79.2756,79.4028,498910.0
2024-10-18 09:35:00,81.19,81.41,81.19,81.35,182067.0,79.4126,79.6277,79.4126,79.5691,182067.0
2024-10-18 09:40:00,81.36,81.38,81.23,81.31,134289.0,79.5788,79.5984,79.4517,79.5299,134289.0
2024-10-18 09:45:00,81.31,81.39,81.22,81.32,281263.0,79.5299,79.6082,79.4419,79.5397,281263.0
2024-10-18 09:50:00,81.31,81.31,81.21,81.3,51645.0,79.5299,79.5299,79.4321,79.5202,51645.0
2024-10-18 09:55:00,81.28,81.41,81.26,81.41,81470.0,79.5006,79.6277,79.481,79.6277,81470.0
2024-10-18 10:00:00,81.42,81.45,81.35,81.39,92150.0,79.6375,79.6669,79.5691,79.6082,92150.0
2024-10-18 10:05:00,81.39,81.43,81.33,81.34,69510.0,79.6082,79.6473,79.5495,79.5593,69510.0
2024-10-18 10:10:00,81.34,81.45,81.33,81.42,77949.0,79.5593,79.6669,79.5495,79.6375,77949.0
2024-10-18 10:15:00,81.4,81.44,81.37,81.42,37366.0,79.618,79.6571,79.5886,79.6375,37366.0
2024-10-18 10:20:00,81.42,81.47,81.36,81.43,24005.0,79.6375,79.6864,79.5788,79.6473,24005.0
2024-10-18 10:25:00,81.43,81.43,81.35,81.36,38612.0,79.6473,79.6473,79.5691,79.5788,38612.0
2024-10-18 10:30:00,81.37,81.46,81.34,81.34,49318.0,79.5886,79.6767,79.5593,79.5593,49318.0
2024-10-18 10:35:00,81.34,81.41,81.29,81.41,59751.0,79.5593,79.6277,79.5104,79.6277,59751.0
2024-10-18 10:40:00,81.42,81.46,81.42,81.43,39902.0,79.6375,79.6767,79.6375,79.6473,39902.0
2024-10-18 10:45:00,81.43,81.47,81.41,81.43,32861.0,79.6473,79.6864,79.6277,79.6473,32861.0
2024-10-18 10:50:00,81.44,81.6,81.42,81.59,64984.0,79.6571,79.8136,79.6375,79.8038,64984.0
2024-10-18 10:55:00,81.59,81.63,81.56,81.58,22456.0,79.8038,79.8429,79.7745,79.794,22456.0
2024-10-18 11:00:00,81.59,81.61,81.52,81.6,27147.0,79.8038,79.8234,79.7353,79.8136,27147.0
2024-10-18 11:05:00,81.59,81.64,81.57,81.61,24482.0,79.8038,79.8527,79.7842,79.8234,24482.0
2024-10-18 11:10:00,81.6,81.67,81.59,81.66,55986.0,79.8136,79.8821,79.8038,79.8723,55986.0
2024-10-18 11:15:00,81.66,81.66,81.57,81.63,61555.0,79.8723,79.8723,79.7842,79.8429,61555.0
2024-10-18 11:20:00,81.64,81.72,81.62,81.7,42538.0,79.8527,79.931,79.8332,79.9114,42538.0
2024-10-18 11:25:00,81.7,81.74,81.66,81.72,44945.0,79.9114,79.9505,79.8723,79.931,44945.0
2024-10-18 11:30:00,81.72,81.72,81.65,81.68,28558.0,79.931,79.931,79.8625,79.8918,28558.0
2024-10-18 11:35:00,81.69,81.8,81.68,81.79,29409.0,79.9016,80.0092,79.8918,79.9994,29409.0
2024-10-18 11:40:00,81.79,81.8,81.76,81.79,19162.0,79.9994,80.0092,79.9701,79.9994,19162.0
2024-10-18 11:45:00,81.78,81.78,81.74,81.76,34868.0,79.9896,79.9896,79.9505,79.9701,34868.0
2024-10-18 11:50:00,81.76,81.79,81.74,81.78,25388.0,79.9701,79.9994,79.9505,79.9896,25388.0
2024-10-18 11:55:00,81.79,81.82,81.77,81.8,19172.0,79.9994,80.0288,79.9799,80.0092,19172.0
2024-10-18 12:00:00,81.81,81.84,81.78,81.79,26724.0,80.019,80.0483,79.9896,79.9994,26724.0
2024-10-18 12:05:00,81.79,81.8,81.77,81.79,29343.0,79.9994,80.0092,79.9799,79.9994,29343.0
2024-10-18 12:10:00,81.79,81.83,81.78,81.8,82941.0,79.9994,80.0386,79.9896,80.0092,82941.0
2024-10-18 12:15:00,81.8,81.86,81.8,81.85,24713.0,80.0092,80.0679,80.0092,80.0581,24713.0
2024-10-18 12:20:00,81.85,81.88,81.77,81.78,24964.0,80.0581,80.0875,79.9799,79.9896,24964.0
2024-10-18 12:25:00,81.77,81.84,81.76,81.8,25033.0,79.9799,80.0483,79.9701,80.0092,25033.0
2024-10-18 12:30:00,81.8,81.84,81.77,81.84,26986.0,80.0092,80.0483,79.9799,80.0483,26986.0
2024-10-18 12:35:00,81.84,81.84,81.79,81.83,26469.0,80.0483,80.0483,79.9994,80.0386,26469.0
2024-10-18 12:40:00,81.83,81.88,81.82,81.86,16936.0,80.0386,80.0875,80.0288,80.0679,16936.0
2024-10-18 12:45:00,81.86,81.86,81.78,81.83,21056.0,80.0679,80.0679,79.9896,80.0386,21056.0
2024-10-18 12:50:00,81.83,81.92,81.82,81.92,20032.0,80.0386,80.1266,80.0288,80.1266,20032.0
2024-10-18 12:55:00,81.91,81.92,81.84,81.84,15324.0,80.1168,80.1266,80.0483,80.0483,15324.0
2024-10-18 13:00:00,81.86,81.94,81.85,81.89,46591.0,80.0679,80.1461,80.0581,80.0972,46591.0
2024-10-18 13:05:00,81.9,81.91,81.87,81.9,25151.0,80.107,80.1168,80.0777,80.107,25151.0
2024-10-18 13:10:00,81.9,81.96,81.89,81.93,51644.0,80.107,80.1657,80.0972,80.1364,51644.0
2024-10-18 13:15:00,81.93,81.93,81.83,81.84,16318.0,80.1364,80.1364,80.0386,80.0483,16318.0
2024-10-18 13:20:00,81.85,81.86,81.82,81.85,27288.0,80.0581,80.0679,80.0288,80.0581,27288.0
2024-10-18 13:25:00,81.86,81.87,81.81,81.82,23641.0,80.0679,80.0777,80.019,80.0288,23641.0
2024-10-18 13:30:00,81.82,81.82,81.79,81.81,55665.0,80.0288,80.0288,79.9994,80.019,55665.0
2024-10-18 13:35:00,81.8,81.81,81.75,81.77,30912.0,80.0092,80.019,79.9603,79.9799,30912.0
2024-10-18 13:40:00,81.77,81.81,81.76,81.79,17443.0,79.9799,80.019,79.9701,79.9994,17443.0
2024-10-18 13:45:00,81.78,81.78,81.7,81.73,20551.0,79.9896,79.9896,79.9114,79.9407,20551.0
2024-10-18 13:50:00,81.73,81.78,81.73,81.76,13893.0,79.9407,79.9896,79.9407,79.9701,13893.0
2024-10-18 13:55:00,81.75,81.75,81.72,81.75,35703.0,79.9603,79.9603,79.931,79.9603,35703.0
2024-10-18 14:00:00,81.74,81.77,81.71,81.77,32709.0,79.9505,79.9799,79.9212,79.9799,32709.0
2024-10-18 14:05:00,81.77,81.82,81.76,81.81,40380.0,79.9799,80.0288,79.9701,80.019,40380.0
2024-10-18 14:10:00,81.81,81.84,81.79,81.83,23547.0,80.019,80.0483,79.9994,80.0386,23547.0
2024-10-18 14:15:00,81.84,81.89,81.83,81.87,22462.0,80.0483,80.0972,80.0386,80.0777,22462.0
2024-10-18 14:20:00,81.87,81.97,81.86,81.97,25711.0,80.0777,80.1755,80.0679,80.1755,25711.0
2024-10-18 14:25:00,81.97,81.99,81.94,81.97,39147.0,80.1755,80.1951,80.1461,80.1755,39147.0
2024-10-18 14:30:00,81.97,81.98,81.89,81.91,70629.0,80.1755,80.1853,80.0972,80.1168,70629.0
2024-10-18 14:35:00,81.91,81.93,81.88,81.91,24069.0,80.1168,80.1364,80.0875,80.1168,24069.0
2024-10-18 14:40:00,81.91,81.92,81.87,81.91,42337.0,80.1168,80.1266,80.0777,80.1168,42337.0
2024-10-18 14:45:00,81.91,81.94,81.88,81.94,28217.0,80.1168,80.1461,80.0875,80.1461,28217.0
2024-10-18 14:50:00,81.94,81.97,81.89,81.9,29148.0,80.1461,80.1755,80.0972,80.107,29148.0
2024-10-18 14:55:00,81.89,81.93,81.88,81.89,37150.0,80.0972,80.1364,80.0875,80.0972,37150.0
2024-10-18 15:00:00,81.89,81.91,81.82,81.88,66612.0,80.0972,80.1168,80.0288,80.0875,66612.0
2024-10-18 15:05:00,81.88,81.9,81.84,81.85,54132.0,80.0875,80.107,80.0483,80.0581,54132.0
2024-10-18 15:10:00,81.85,81.89,81.85,81.87,49320.0,80.0581,80.0972,80.0581,80.0777,49320.0
2024-10-18 15:15:00,81.87,81.9,81.81,81.81,51758.0,80.0777,80.107,80.019,80.019,51758.0
2024-10-18 15:20:00,81.82,81.82,81.76,81.79,63856.0,80.0288,80.0288,79.9701,79.9994,63856.0
2024-10-18 15:25:00,81.79,81.81,81.76,81.81,57674.0,79.9994,80.019,79.9701,80.019,57674.0
2024-10-18 15:30:00,81.81,81.87,81.79,81.87,113222.0,80.019,80.0777,79.9994,80.0777,113222.0
2024-10-18 15:35:00,81.88,81.9,81.83,81.9,292027.0,80.0875,80.107,80.0386,80.107,292027.0
2024-10-18 15:40:00,81.9,81.9,81.8,81.82,199049.0,80.107,80.107,80.0092,80.0288,199049.0
2024-10-18 15:45:00,81.81,81.88,81.79,81.83,113121.0,80.019,80.0875,79.9994,80.0386,113121.0
2024-10-18 15:50:00,81.84,81.95,81.84,81.94,146945.0,80.0483,80.1559,80.0483,80.1461,146945.0
2024-10-18 15:55:00,81.93,81.96,81.88,81.93,680364.0,80.1364,80.1657,80.0875,80.1364,680364.0
2024-10-21 09:30:00,82.14,82.23,82.0,82.12,467787.0,80.3418,80.4298,80.2048,80.3222,467787.0
2024-10-21 09:35:00,82.13,82.16,82.0,82.09,593114.0,80.332,80.3613,80.2048,80.2929,593114.0
2024-10-21 09:40:00,82.1,82.17,82.07,82.14,82567.0,80.3026,80.3711,80.2733,80.3418,82567.0
2024-10-21 09:45:00,82.15,82.36,82.14,82.34,55542.0,80.3515,80.557,80.3418,80.5374,55542.0
2024-10-21 09:50:00,82.35,82.38,82.11,82.11,59215.0,80.5472,80.5765,80.3124,80.3124,59215.0
2024-10-21 09:55:00,82.12,82.14,81.96,81.96,102095.0,80.3222,80.3418,80.1657,80.1657,102095.0
2024-10-21 10:00:00,81.97,82.07,81.93,82.07,58322.0,80.1755,80.2733,80.1364,80.2733,58322.0
2024-10-21 10:05:00,82.06,82.09,81.96,82.01,41108.0,80.2635,80.2929,80.1657,80.2146,41108.0
2024-10-21 10:10:00,82.02,82.04,81.97,81.99,72685.0,80.2244,80.244,80.1755,80.1951,72685.0
2024-10-21 10:15:00,81.98,81.99,81.83,81.83,74805.0,80.1853,80.1951,80.0386,80.0386,74805.0
2024-10-21 10:20:00,81.84,81.99,81.84,81.97,36705.0,80.0483,80.1951,80.0483,80.1755,36705.0
2024-10-21 10:25:00,81.97,81.97,81.85,81.86,30588.0,80.1755,80.1755,80.0581,80.0679,30588.0
2024-10-21 10:30:00,81.85,81.86,81.77,81.8,38368.0,80.0581,80.0679,79.9799,80.0092,38368.0
2024-10-21 10:35:00,81.81,81.94,81.8,81.93,68107.0,80.019,80.1461,80.0092,80.1364,68107.0
2024-10-21 10:40:00,81.92,81.96,81.86,81.95,69935.0,80.1266,80.1657,80.0679,80.1559,69935.0
2024-10-21 10:45:00,81.96,81.97,81.77,81.77,75748.0,80.1657,80.1755,79.9799,79.9799,75748.0
2024-10-21 10:50:00,81.78,81.83,81.7,81.73,68335.0,79.9896,80.0386,79.9114,79.9407,68335.0
2024-10-21 10:55:00,81.73,81.74,81.65,81.67,59388.0,79.9407,79.9505,79.8625,79.8821,59388.0
2024-10-21 11:00:00,81.67,81.69,81.58,81.62,59748.0,79.8821,79.9016,79.794,79.8332,59748.0
2024-10-21 11:05:00,81.62,81.62,81.43,81.5,84328.0,79.8332,79.8332,79.6473,79.7158,84328.0
2024-10-21 11:10:00,81.5,81.57,81.47,81.51,83302.0,79.7158,79.7842,79.6864,79.7256,83302.0
2024-10-21 11:15:00,81.5,81.53,81.46,81.51,61737.0,79.7158,79.7451,79.6767,79.7256,61737.0
2024-10-21 11:20:00,81.51,81.53,81.46,81.48,74265.0,79.7256,79.7451,79.6767,79.6962,74265.0
2024-10-21 11:25:00,81.48,81.51,81.39,81.41,34483.0,79.6962,79.7256,79.6082,79.6277,34483.0
2024-10-21 11:30:00,81.41,81.42,81.32,81.34,25100.0,79.6277,79.6375,79.5397,79.5593,25100.0
2024-10-21 11:35:00,81.35,81.36,81.31,81.33,49996.0,79.5691,79.5788,79.5299,79.5495,49996.0
2024-10-21 11:40:00,81.31,81.45,81.3,81.45,40875.0,79.5299,79.6669,79.5202,79.6669,40875.0
2024-10-21 11:45:00,81.44,81.48,81.42,81.47,30839.0,79.6571,79.6962,79.6375,79.6864,30839.0
2024-10-21 11:50:00,81.48,81.5,81.43,81.46,49812.0,79.6962,79.7158,79.6473,79.6767,49812.0
2024-10-21 11:55:00,81.47,81.59,81.46,81.53,36913.0,79.6864,79.8038,79.6767,79.7451,36913.0
2024-10-21 12:00:00,81.54,81.54,81.39,81.44,84894.0,79.7549,79.7549,79.6082,79.6571,84894.0
2024-10-21 12:05:00,81.45,81.49,81.42,81.47,22633.0,79.6669,79.706,79.6375,79.6864,22633.0
2024-10-21 12:10:00,81.47,81.47,81.42,81.42,34656.0,79.6864,79.6864,79.6375,79.6375,34656.0
2024-10-21 12:15:00,81.43,81.44,81.38,81.42,36172.0,79.6473,79.6571,79.5984,79.6375,36172.0
2024-10-21 12:20:00,81.43,81.48,81.38,81.47,41206.0,79.6473,79.6962,79.5984,79.6864,41206.0
2024-10-21 12:25:00,81.48,81.53,81.47,81.52,21472.0,79.6962,79.7451,79.6864,79.7353,21472.0
2024-10-21 12:30:00,81.51,81.54,81.47,81.52,25675.0,79.7256,79.7549,79.6864,79.7353,25675.0
2024-10-21 12:35:00,81.51,81.53,81.46,81.47,21957.0,79.7256,79.7451,79.6767,79.6864,21957.0
2024-10-21 12:40:00,81.47,81.47,81.38,81.42,30486.0,79.6864,79.6864,79.5984,79.6375,30486.0
2024-10-21 12:45:00,81.42,81.45,81.41,81.42,24286.0,79.6375,79.6669,79.6277,79.6375,24286.0
2024-10-21 12:50:00,81.43,81.48,81.43,81.47,56022.0,79.6473,79.6962,79.6473,79.6864,56022.0
2024-10-21 12:55:00,81.47,81.48,81.44,81.45,30175.0,79.6864,79.6962,79.6571,79.6669,30175.0
2024-10-21 13:00:00,81.45,81.5,81.45,81.47,12947.0,79.6669,79.7158,79.6669,79.6864,12947.0
2024-10-21 13:05:00,81.47,81.57,81.46,81.56,32628.0,79.6864,79.7842,79.6767,79.7745,32628.0
2024-10-21 13:10:00,81.56,81.57,81.52,81.53,43432.0,79.7745,79.7842,79.7353,79.7451,43432.0
2024-10-21 13:15:00,81.52,81.52,81.47,81.51,15131.0,79.7353,79.7353,79.6864,79.7256,15131.0
2024-10-21 13:20:00,81.51,81.59,81.51,81.59,16087.0,79.7256,79.8038,79.7256,79.8038,16087.0
2024-10-21 13:25:00,81.59,81.6,81.53,81.53,26263.0,79.8038,79.8136,79.7451,79.7451,26263.0
2024-10-21 13:30:00,81.54,81.54,81.48,81.5,9789.0,79.7549,79.7549,79.6962,79.7158,9789.0
2024-10-21 13:35:00,81.51,81.52,81.47,81.52,37410.0,79.7256,79.7353,79.6864,79.7353,37410.0
2024-10-21 13:40:00,81.51,81.56,81.51,81.54,8445.0,79.7256,79.7745,79.7256,79.7549,8445.0
2024-10-21 13:45:00,81.55,81.56,81.5,81.54,11720.0,79.7647,79.7745,79.7158,79.7549,11720.0
2024-10-21 13:50:00,81.54,81.56,81.52,81.54,20588.0,79.7549,79.7745,79.7353,79.7549,20588.0
2024-10-21 13:55:00,81.54,81.54,81.5,81.54,15451.0,79.7549,79.7549,79.7158,79.7549,15451.0
2024-10-21 14:00:00,81.54,81.61,81.53,81.6,46593.0,79.7549,79.8234,79.7451,79.8136,46593.0
2024-10-21 14:05:00,81.59,81.66,81.59,81.65,25803.0,79.8038,79.8723,79.8038,79.8625,25803.0
2024-10-21 14:10:00,81.64,81.65,81.56,81.56,27606.0,79.8527,79.8625,79.7745,79.7745,27606.0
2024-10-21 14:15:00,81.57,81.62,81.56,81.62,20927.0,79.7842,79.8332,79.7745,79.8332,20927.0
2024-10-21 14:20:00,81.61,81.64,81.53,81.56,40425.0,79.8234,79.8527,79.7451,79.7745,40425.0
2024-10-21 14:25:00,81.57,81.59,81.56,81.58,10921.0,79.7842,79.8038,79.7745,79.794,10921.0
2024-10-21 14:30:00,81.58,81.59,81.53,81.57,24202.0,79.794,79.8038,79.7451,79.7842,24202.0
2024-10-21 14:35:00,81.58,81.63,81.57,81.61,17970.0,79.794,79.8429,79.7842,79.8234,17970.0
2024-10-21 14:40:00,81.61,81.64,81.6,81.61,27657.0,79.8234,79.8527,79.8136,79.8234,27657.0
2024-10-21 14:45:00,81.61,81.63,81.6,81.62,21416.0,79.8234,79.8429,79.8136,79.8332,21416.0
2024-10-21 14:50:00,81.62,81.62,81.6,81.6,15658.0,79.8332,79.8332,79.8136,79.8136,15658.0
2024-10-21 14:55:00,81.59,81.6,81.54,81.59,58097.0,79.8038,79.8136,79.7549,79.8038,58097.0
2024-10-21 15:00:00,81.59,81.62,81.57,81.59,53572.0,79.8038,79.8332,79.7842,79.8038,53572.0
2024-10-21 15:05:00,81.6,81.62,81.58,81.61,29955.0,79.8136,79.8332,79.794,79.8234,29955.0
2024-10-21 15:10:00,81.61,81.68,81.6,81.67,41496.0,79.8234,79.8918,79.8136,79.8821,41496.0
2024-10-21 15:15:00,81.67,81.72,81.67,81.72,41540.0,79.8821,79.931,79.8821,79.931,41540.0
2024-10-21 15:20:00,81.72,81.73,81.68,81.7,66452.0,79.931,79.9407,79.8918,79.9114,66452.0
2024-10-21 15:25:00,81.7,81.73,81.68,81.71,47829.0,79.9114,79.9407,79.8918,79.9212,47829.0
2024-10-21 15:30:00,81.72,81.72,81.62,81.64,73680.0,79.931,79.931,79.8332,79.8527,73680.0
2024-10-21 15:35:00,81.64,81.64,81.56,81.59,80123.0,79.8527,79.8527,79.7745,79.8038,80123.0
2024-10-21 15:40:00,81.59,81.63,81.58,81.6,187408.0,79.8038,79.8429,79.794,79.8136,187408.0
2024-10-21 15:45:00,81.61,81.67,81.6,81.63,186727.0,79.8234,79.8821,79.8136,79.8429,186727.0
2024-10-21 15:50:00,81.63,81.66,81.56,81.62,414141.0,79.8429,79.8723,79.7745,79.8332,414141.0
2024-10-21 15:55:00,81.62,81.65,81.57,81.65,720963.0,79.8332,79.8625,79.7842,79.8625,720963.0
2024-10-22 09:30:00,81.04,81.35,81.01,81.28,449743.0,79.2658,79.5691,79.2365,79.5006,449743.0
2024-10-22 09:35:00,81.29,81.33,81.0,81.01,303942.0,79.5104,79.5495,79.2267,79.2365,303942.0
2024-10-22 09:40:00,81.0,81.02,80.89,80.98,122211.0,79.2267,79.2463,79.1191,79.2072,122211.0
2024-10-22 09:45:00,80.97,81.22,80.96,81.18,134843.0,79.1974,79.4419,79.1876,79.4028,134843.0
2024-10-22 09:50:00,81.18,81.28,81.15,81.25,118165.0,79.4028,79.5006,79.3734,79.4713,118165.0
2024-10-22 09:55:00,81.26,81.33,81.18,81.27,52394.0,79.481,79.5495,79.4028,79.4908,52394.0
2024-10-22 10:00:00,81.26,81.34,81.13,81.17,64726.0,79.481,79.5593,79.3539,79.393,64726.0
2024-10-22 10:05:00,81.17,81.24,81.03,81.08,67315.0,79.393,79.4615,79.2561,79.305,67315.0
2024-10-22 10:10:00,81.08,81.23,81.06,81.09,41084.0,79.305,79.4517,79.2854,79.3148,41084.0
2024-10-22 10:15:00,81.09,81.14,80.91,80.95,66102.0,79.3148,79.3637,79.1387,79.1778,66102.0
2024-10-22 10:20:00,80.95,80.98,80.85,80.86,70303.0,79.1778,79.2072,79.08,79.0898,70303.0
2024-10-22 10:25:00,80.87,80.87,80.73,80.77,90084.0,79.0996,79.0996,78.9626,79.0018,90084.0
2024-10-22 10:30:00,80.77,80.79,80.7,80.73,75249.0,79.0018,79.0213,78.9333,78.9626,75249.0
2024-10-22 10:35:00,80.73,80.76,80.69,80.76,101653.0,78.9626,78.992,78.9235,78.992,101653.0
2024-10-22 10:40:00,80.75,80.9,80.72,80.9,280442.0,78.9822,79.1289,78.9529,79.1289,280442.0
2024-10-22 10:45:00,80.89,81.01,80.88,81.0,64831.0,79.1191,79.2365,79.1094,79.2267,64831.0
2024-10-22 10:50:00,80.99,81.03,80.95,81.03,142534.0,79.2169,79.2561,79.1778,79.2561,142534.0
2024-10-22 10:55:00,81.03,81.14,81.02,81.11,74925.0,79.2561,79.3637,79.2463,79.3343,74925.0
2024-10-22 11:00:00,81.1,81.16,81.08,81.13,53084.0,79.3245,79.3832,79.305,79.3539,53084.0
2024-10-22 11:05:00,81.14,81.27,81.1,81.24,107414.0,79.3637,79.4908,79.3245,79.4615,107414.0
2024-10-22 11:10:00,81.25,81.34,81.24,81.32,72295.0,79.4713,79.5593,79.4615,79.5397,72295.0
2024-10-22 11:15:00,81.33,81.38,81.29,81.35,444149.0,79.5495,79.5984,79.5104,79.5691,444149.0
2024-10-22 11:20:00,81.35,81.37,81.29,81.33,114675.0,79.5691,79.5886,79.5104,79.5495,114675.0
2024-10-22 11:25:00,81.34,81.36,81.29,81.33,59186.0,79.5593,79.5788,79.5104,79.5495,59186.0
2024-10-22 11:30:00,81.34,81.41,81.33,81.4,38742.0,79.5593,79.6277,79.5495,79.618,38742.0
2024-10-22 11:35:00,81.4,81.41,81.35,81.4,59628.0,79.618,79.6277,79.5691,79.618,59628.0
2024-10-22 11:40:00,81.39,81.39,81.28,81.32,45062.0,79.6082,79.6082,79.5006,79.5397,45062.0
2024-10-22 11:45:00,81.32,81.33,81.28,81.3,37652.0,79.5397,79.5495,79.5006,79.5202,37652.0
2024-10-22 11:50:00,81.3,81.33,81.29,81.3,45191.0,79.5202,79.5495,79.5104,79.5202,45191.0
2024-10-22 11:55:00,81.29,81.32,81.27,81.29,49741.0,79.5104,79.5397,79.4908,79.5104,49741.0
2024-10-22 12:00:00,81.29,81.34,81.28,81.3,38129.0,79.5104,79.5593,79.5006,79.5202,38129.0
2024-10-22 12:05:00,81.29,81.31,81.27,81.3,61794.0,79.5104,79.5299,79.4908,79.5202,61794.0
2024-10-22 12:10:00,81.3,81.42,81.28,81.39,93761.0,79.5202,79.6375,79.5006,79.6082,93761.0
2024-10-22 12:15:00,81.39,81.42,81.35,81.38,48757.0,79.6082,79.6375,79.5691,79.5984,48757.0
2024-10-22 12:20:00,81.38,81.44,81.36,81.4,39595.0,79.5984,79.6571,79.5788,79.618,39595.0
2024-10-22 12:25:00,81.4,81.43,81.39,81.43,30882.0,79.618,79.6473,79.6082,79.6473,30882.0
2024-10-22 12:30:00,81.43,81.47,81.42,81.44,57417.0,79.6473,79.6864,79.6375,79.6571,57417.0
2024-10-22 12:35:00,81.44,81.48,81.4,81.41,147803.0,79.6571,79.6962,79.618,79.6277,147803.0
2024-10-22 12:40:00,81.41,81.43,81.37,81.41,106793.0,79.6277,79.6473,79.5886,79.6277,106793.0
2024-10-22 12:45:00,81.4,81.4,81.3,81.33,27083.0,79.618,79.618,79.5202,79.5495,27083.0
2024-10-22 12:50:00,81.32,81.39,81.32,81.34,43673.0,79.5397,79.6082,79.5397,79.5593,43673.0
2024-10-22 12:55:00,81.34,81.38,81.33,81.38,23182.0,79.5593,79.5984,79.5495,79.5984,23182.0
2024-10-22 13:00:00,81.39,81.44,81.38,81.42,32266.0,79.6082,79.6571,79.5984,79.6375,32266.0
2024-10-22 13:05:00,81.42,81.43,81.36,81.38,25616.0,79.6375,79.6473,79.5788,79.5984,25616.0
2024-10-22 13:10:00,81.38,81.4,81.37,81.37,24535.0,79.5984,79.618,79.5886,79.5886,24535.0
2024-10-22 13:15:00,81.36,81.38,81.34,81.34,26785.0,79.5788,79.5984,79.5593,79.5593,26785.0
2024-10-22 13:20:00,81.34,81.37,81.32,81.36,50867.0,79.5593,79.5886,79.5397,79.5788,50867.0
2024-10-22 13:25:00,81.36,81.37,81.35,81.37,21061.0,79.5788,79.5886,79.5691,79.5886,21061.0
2024-10-22 13:30:00,81.37,81.38,81.29,81.34,35673.0,79.5886,79.5984,79.5104,79.5593,35673.0
2024-10-22 13:35:00,81.34,81.36,81.28,81.28,29762.0,79.5593,79.5788,79.5006,79.5006,29762.0
2024-10-22 13:40:00,81.28,81.32,81.28,81.31,22506.0,79.5006,79.5397,79.5006,79.5299,22506.0
2024-10-22 13:45:00,81.32,81.33,81.28,81.29,32662.0,79.5397,79.5495,79.5006,79.5104,32662.0
2024-10-22 13:50:00,81.28,81.3,81.26,81.29,21967.0,79.5006,79.5202,79.481,79.5104,21967.0
2024-10-22 13:55:00,81.29,81.31,81.27,81.31,25368.0,79.5104,79.5299,79.4908,79.5299,25368.0
2024-10-22 14:00:00,81.31,81.39,81.3,81.38,31065.0,79.5299,79.6082,79.5202,79.5984,31065.0
2024-10-22 14:05:00,81.37,81.37,81.33,81.36,36860.0,79.5886,79.5886,79.5495,79.5788,36860.0
2024-10-22 14:10:00,81.35,81.4,81.35,81.39,35887.0,79.5691,79.618,79.5691,79.6082,35887.0
2024-10-22 14:15:00,81.39,81.41,81.38,81.39,46034.0,79.6082,79.6277,79.5984,79.6082,46034.0
2024-10-22 14:20:00,81.38,81.43,81.37,81.41,58538.0,79.5984,79.6473,79.5886,79.6277,58538.0
2024-10-22 14:25:00,81.4,81.41,81.36,81.38,40306.0,79.618,79.6277,79.5788,79.5984,40306.0
2024-10-22 14:30:00,81.37,81.4,81.35,81.37,38266.0,79.5886,79.618,79.5691,79.5886,38266.0
2024-10-22 14:35:00,81.37,81.37,81.31,81.31,26864.0,79.5886,79.5886,79.5299,79.5299,26864.0
2024-10-22 14:40:00,81.31,81.36,81.31,81.34,36847.0,79.5299,79.5788,79.5299,79.5593,36847.0
2024-10-22 14:45:00,81.34,81.35,81.31,81.33,41104.0,79.5593,79.5691,79.5299,79.5495,41104.0
2024-10-22 14:50:00,81.34,81.37,81.34,81.37,58543.0,79.5593,79.5886,79.5593,79.5886,58543.0
2024-10-22 14:55:00,81.36,81.38,81.32,81.34,52657.0,79.5788,79.5984,79.5397,79.5593,52657.0
2024-10-22 15:00:00,81.33,81.33,81.28,81.3,83324.0,79.5495,79.5495,79.5006,79.5202,83324.0
2024-10-22 15:05:00,81.3,81.37,81.29,81.37,75486.0,79.5202,79.5886,79.5104,79.5886,75486.0
2024-10-22 15:10:00,81.36,81.42,81.35,81.41,146161.0,79.5788,79.6375,79.5691,79.6277,146161.0
2024-10-22 15:15:00,81.42,81.47,81.4,81.45,165290.0,79.6375,79.6864,79.618,79.6669,165290.0
2024-10-22 15:20:00,81.45,81.47,81.42,81.44,55128.0,79.6669,79.6864,79.6375,79.6571,55128.0
2024-10-22 15:25:00,81.44,81.45,81.41,81.45,146111.0,79.6571,79.6669,79.6277,79.6669,146111.0
2024-10-22 15:30:00,81.45,81.46,81.38,81.45,167025.0,79.6669,79.6767,79.5984,79.6669,167025.0
2024-10-22 15:35:00,81.46,81.48,81.45,81.45,92807.0,79.6767,79.6962,79.6669,79.6669,92807.0
2024-10-22 15:40:00,81.45,81.45,81.4,81.42,84251.0,79.6669,79.6669,79.618,79.6375,84251.0
2024-10-22 15:45:00,81.42,81.51,81.41,81.47,113450.0,79.6375,79.7256,79.6277,79.6864,113450.0
2024-10-22 15:50:00,81.47,81.48,81.39,81.45,304460.0,79.6864,79.6962,79.6082,79.6669,304460.0
2024-10-22 15:55:00,81.45,81.46,81.3,81.33,894878.0,79.6669,79.6767,79.5202,79.5495,894878.0
2024-10-23 09:30:00,81.4,81.96,81.25,81.9,761790.0,79.618,80.1657,79.4713,80.107,761790.0
2024-10-23 09:35:00,81.88,81.96,81.68,81.76,300154.0,80.0875,80.1657,79.8918,79.9701,300154.0
2024-10-23 09:40:00,81.77,81.8,81.39,81.66,396082.0,79.9799,80.0092,79.6082,79.8723,396082.0
2024-10-23 09:45:00,81.66,81.88,81.66,81.81,837798.0,79.8723,80.0875,79.8723,80.019,837798.0
2024-10-23 09:50:00,81.81,81.82,81.54,81.55,113144.0,80.019,80.0288,79.7549,79.7647,113144.0
2024-10-23 09:55:00,81.51,81.67,81.47,81.59,135861.0,79.7256,79.8821,79.6864,79.8038,135861.0
2024-10-23 10:00:00,81.59,81.68,81.48,81.6,191223.0,79.8038,79.8918,79.6962,79.8136,191223.0
2024-10-23 10:05:00,81.59,81.69,81.52,81.64,122357.0,79.8038,79.9016,79.7353,79.8527,122357.0
2024-10-23 10:10:00,81.64,81.67,81.53,81.53,73803.0,79.8527,79.8821,79.7451,79.7451,73803.0
2024-10-23 10:15:00,81.53,81.54,81.43,81.49,109035.0,79.7451,79.7549,79.6473,79.706,109035.0
2024-10-23 10:20:00,81.48,81.51,81.35,81.5,142841.0,79.6962,79.7256,79.5691,79.7158,142841.0
2024-10-23 10:25:00,81.5,81.58,81.47,81.5,72839.0,79.7158,79.794,79.6864,79.7158,72839.0
2024-10-23 10:30:00,81.51,81.52,81.42,81.47,58034.0,79.7256,79.7353,79.6375,79.6864,58034.0
2024-10-23 10:35:00,81.47,81.5,81.44,81.5,68637.0,79.6864,79.7158,79.6571,79.7158,68637.0
2024-10-23 10:40:00,81.5,81.52,81.44,81.48,29736.0,79.7158,79.7353,79.6571,79.6962,29736.0
2024-10-23 10:45:00,81.48,81.54,81.46,81.47,44004.0,79.6962,79.7549,79.6767,79.6864,44004.0
2024-10-23 10:50:00,81.47,81.55,81.44,81.48,215261.0,79.6864,79.7647,79.6571,79.6962,215261.0
2024-10-23 10:55:00,81.49,81.6,81.49,81.59,66860.0,79.706,79.8136,79.706,79.8038,66860.0
2024-10-23 11:00:00,81.59,81.69,81.55,81.68,633256.0,79.8038,79.9016,79.7647,79.8918,633256.0
2024-10-23 11:05:00,81.68,81.68,81.62,81.66,54292.0,79.8918,79.8918,79.8332,79.8723,54292.0
2024-10-23 11:10:00,81.66,81.68,81.47,81.53,68235.0,79.8723,79.8918,79.6864,79.7451,68235.0
2024-10-23 11:15:00,81.53,81.56,81.48,81.48,31759.0,79.7451,79.7745,79.6962,79.6962,31759.0
2024-10-23 11:20:00,81.49,81.53,81.46,81.5,49474.0,79.706,79.7451,79.6767,79.7158,49474.0
2024-10-23 11:25:00,81.5,81.56,81.49,81.5,31988.0,79.7158,79.7745,79.706,79.7158,31988.0
2024-10-23 11:30:00,81.51,81.53,81.48,81.5,25117.0,79.7256,79.7451,79.6962,79.7158,25117.0
2024-10-23 11:35:00,81.5,81.56,81.48,81.55,54565.0,79.7158,79.7745,79.6962,79.7647,54565.0
2024-10-23 11:40:00,81.56,81.58,81.54,81.57,26911.0,79.7745,79.794,79.7549,79.7842,26911.0
2024-10-23 11:45:00,81.56,81.6,81.47,81.48,21777.0,79.7745,79.8136,79.6864,79.6962,21777.0
2024-10-23 11:50:00,81.48,81.54,81.43,81.53,56531.0,79.6962,79.7549,79.6473,79.7451,56531.0
2024-10-23 11:55:00,81.52,81.6,81.51,81.58,43280.0,79.7353,79.8136,79.7256,79.794,43280.0
2024-10-23 12:00:00,81.58,81.67,81.57,81.65,42816.0,79.794,79.8821,79.7842,79.8625,42816.0
2024-10-23 12:05:00,81.64,81.65,81.54,81.54,24614.0,79.8527,79.8625,79.7549,79.7549,24614.0
2024-10-23 12:10:00,81.54,81.59,81.54,81.56,88832.0,79.7549,79.8038,79.7549,79.7745,88832.0
2024-10-23 12:15:00,81.57,81.66,81.57,81.66,18614.0,79.7842,79.8723,79.7842,79.8723,18614.0
2024-10-23 12:20:00,81.67,81.67,81.58,81.59,32471.0,79.8821,79.8821,79.794,79.8038,32471.0
2024-10-23 12:25:00,81.59,81.65,81.58,81.63,27264.0,79.8038,79.8625,79.794,79.8429,27264.0
2024-10-23 12:30:00,81.63,81.67,81.59,81.66,25164.0,79.8429,79.8821,79.8038,79.8723,25164.0
2024-10-23 12:35:00,81.66,81.7,81.65,81.66,23406.0,79.8723,79.9114,79.8625,79.8723,23406.0
2024-10-23 12:40:00,81.67,81.7,81.65,81.69,28976.0,79.8821,79.9114,79.8625,79.9016,28976.0
2024-10-23 12:45:00,81.69,81.79,81.67,81.78,48301.0,79.9016,79.9994,79.8821,79.9896,48301.0
2024-10-23 12:50:00,81.79,81.81,81.76,81.81,37430.0,79.9994,80.019,79.9701,80.019,37430.0
2024-10-23 12:55:00,81.81,81.83,81.77,81.79,42655.0,80.019,80.0386,79.9799,79.9994,42655.0
2024-10-23 13:00:00,81.79,81.83,81.78,81.8,31678.0,79.9994,80.0386,79.9896,80.0092,31678.0
2024-10-23 13:05:00,81.8,81.8,81.71,81.74,49894.0,80.0092,80.0092,79.9212,79.9505,49894.0
2024-10-23 13:10:00,81.75,81.77,81.66,81.75,42316.0,79.9603,79.9799,79.8723,79.9603,42316.0
2024-10-23 13:15:00,81.74,81.76,81.72,81.73,23063.0,79.9505,79.9701,79.931,79.9407,23063.0
2024-10-23 13:20:00,81.72,81.74,81.67,81.7,25636.0,79.931,79.9505,79.8821,79.9114,25636.0
2024-10-23 13:25:00,81.69,81.69,81.63,81.67,32744.0,79.9016,79.9016,79.8429,79.8821,32744.0
2024-10-23 13:30:00,81.66,81.67,81.59,81.61,50798.0,79.8723,79.8821,79.8038,79.8234,50798.0
2024-10-23 13:35:00,81.61,81.65,81.6,81.64,22800.0,79.8234,79.8625,79.8136,79.8527,22800.0
2024-10-23 13:40:00,81.64,81.74,81.62,81.73,41636.0,79.8527,79.9505,79.8332,79.9407,41636.0
2024-10-23 13:45:00,81.72,81.74,81.69,81.71,39229.0,79.931,79.9505,79.9016,79.9212,39229.0
2024-10-23 13:50:00,81.71,81.78,81.71,81.73,23771.0,79.9212,79.9896,79.9212,79.9407,23771.0
2024-10-23 13:55:00,81.74,81.78,81.72,81.77,25706.0,79.9505,79.9896,79.931,79.9799,25706.0
2024-10-23 14:00:00,81.77,81.81,81.71,81.73,23451.0,79.9799,80.019,79.9212,79.9407,23451.0
2024-10-23 14:05:00,81.73,81.79,81.7,81.77,38376.0,79.9407,79.9994,79.9114,79.9799,38376.0
2024-10-23 14:10:00,81.77,81.77,81.68,81.71,25045.0,79.9799,79.9799,79.8918,79.9212,25045.0
2024-10-23 14:15:00,81.7,81.71,81.61,81.62,65886.0,79.9114,79.9212,79.8234,79.8332,65886.0
2024-10-23 14:20:00,81.62,81.71,81.61,81.67,24805.0,79.8332,79.9212,79.8234,79.8821,24805.0
2024-10-23 14:25:00,81.67,81.74,81.67,81.72,28187.0,79.8821,79.9505,79.8821,79.931,28187.0
2024-10-23 14:30:00,81.72,81.83,81.7,81.81,47833.0,79.931,80.0386,79.9114,80.019,47833.0
2024-10-23 14:35:00,81.81,81.86,81.79,81.84,24853.0,80.019,80.0679,79.9994,80.0483,24853.0
2024-10-23 14:40:00,81.83,81.88,81.81,81.84,30123.0,80.0386,80.0875,80.019,80.0483,30123.0
2024-10-23 14:45:00,81.84,81.88,81.83,81.86,38884.0,80.0483,80.0875,80.0386,80.0679,38884.0
2024-10-23 14:50:00,81.86,81.94,81.86,81.93,41897.0,80.0679,80.1461,80.0679,80.1364,41897.0
2024-10-23 14:55:00,81.93,81.98,81.93,81.96,57922.0,80.1364,80.1853,80.1364,80.1657,57922.0
2024-10-23 15:00:00,81.95,81.99,81.93,81.98,58011.0,80.1559,80.1951,80.1364,80.1853,58011.0
2024-10-23 15:05:00,81.98,81.99,81.91,81.92,32190.0,80.1853,80.1951,80.1168,80.1266,32190.0
2024-10-23 15:10:00,81.92,81.93,81.88,81.9,47995.0,80.1266,80.1364,80.0875,80.107,47995.0
2024-10-23 15:15:00,81.89,81.93,81.88,81.92,40122.0,80.0972,80.1364,80.0875,80.1266,40122.0
2024-10-23 15:20:00,81.92,81.98,81.9,81.91,203430.0,80.1266,80.1853,80.107,80.1168,203430.0
2024-10-23 15:25:00,81.91,81.95,81.88,81.94,66448.0,80.1168,80.1559,80.0875,80.1461,66448.0
2024-10-23 15:30:00,81.94,82.02,81.93,81.95,106522.0,80.1461,80.2244,80.1364,80.1559,106522.0
2024-10-23 15:35:00,81.95,82.0,81.94,81.95,96662.0,80.1559,80.2048,80.1461,80.1559,96662.0
2024-10-23 15:40:00,81.94,82.0,81.93,81.98,100578.0,80.1461,80.2048,80.1364,80.1853,100578.0
2024-10-23 15:45:00,81.98,82.0,81.94,81.95,156422.0,80.1853,80.2048,80.1461,80.1559,156422.0
2024-10-23 15:50:00,81.96,82.05,81.95,82.05,237501.0,80.1657,80.2537,80.1559,80.2537,237501.0
2024-10-23 15:55:00,82.05,82.15,82.05,82.13,1233305.0,80.2537,80.3515,80.2537,80.332,1233305.0
2024-10-24 09:30:00,82.16,82.22,81.71,82.01,578007.0,80.3613,80.42,79.9212,80.2146,578007.0
2024-10-24 09:35:00,82.03,82.23,82.03,82.15,146179.0,80.2342,80.4298,80.2342,80.3515,146179.0
2024-10-24 09:40:00,82.14,82.23,82.11,82.2,87658.0,80.3418,80.4298,80.3124,80.4005,87658.0
2024-10-24 09:45:00,82.19,82.3,82.01,82.25,94107.0,80.3907,80.4983,80.2146,80.4494,94107.0
2024-10-24 09:50:00,82.26,82.27,82.03,82.14,76079.0,80.4591,80.4689,80.2342,80.3418,76079.0
2024-10-24 09:55:00,82.13,82.24,82.13,82.2,35720.0,80.332,80.4396,80.332,80.4005,35720.0
2024-10-24 10:00:00,82.19,82.24,82.09,82.19,100403.0,80.3907,80.4396,80.2929,80.3907,100403.0
2024-10-24 10:05:00,82.16,82.23,82.13,82.15,37663.0,80.3613,80.4298,80.332,80.3515,37663.0
2024-10-24 10:10:00,82.16,82.19,82.01,82.02,49515.0,80.3613,80.3907,80.2146,80.2244,49515.0
2024-10-24 10:15:00,82.02,82.11,81.99,82.11,42575.0,80.2244,80.3124,80.1951,80.3124,42575.0
2024-10-24 10:20:00,82.09,82.11,82.04,82.09,33796.0,80.2929,80.3124,80.244,80.2929,33796.0
2024-10-24 10:25:00,82.09,82.14,82.05,82.13,39698.0,80.2929,80.3418,80.2537,80.332,39698.0
2024-10-24 10:30:00,82.13,82.14,82.08,82.12,52173.0,80.332,80.3418,80.2831,80.3222,52173.0
2024-10-24 10:35:00,82.12,82.15,82.04,82.06,18060.0,80.3222,80.3515,80.244,80.2635,18060.0
2024-10-24 10:40:00,82.07,82.11,82.03,82.08,24054.0,80.2733,80.3124,80.2342,80.2831,24054.0
2024-10-24 10:45:00,82.08,82.13,82.01,82.13,84585.0,80.2831,80.332,80.2146,80.332,84585.0
2024-10-24 10:50:00,82.13,82.15,82.07,82.14,37264.0,80.332,80.3515,80.2733,80.3418,37264.0
2024-10-24 10:55:00,82.14,82.14,82.08,82.09,63373.0,80.3418,80.3418,80.2831,80.2929,63373.0
2024-10-24 11:00:00,82.08,82.1,81.88,81.92,59995.0,80.2831,80.3026,80.0875,80.1266,59995.0
2024-10-24 11:05:00,81.91,81.92,81.83,81.86,31045.0,80.1168,80.1266,80.0386,80.0679,31045.0
2024-10-24 11:10:00,81.86,81.89,81.82,81.83,83059.0,80.0679,80.0972,80.0288,80.0386,83059.0
2024-10-24 11:15:00,81.84,81.87,81.81,81.86,47172.0,80.0483,80.0777,80.019,80.0679,47172.0
2024-10-24 11:20:00,81.87,81.92,81.8,81.81,29783.0,80.0777,80.1266,80.0092,80.019,29783.0
2024-10-24 11:25:00,81.81,81.85,81.81,81.84,20754.0,80.019,80.0581,80.019,80.0483,20754.0
2024-10-24 11:30:00,81.84,81.86,81.74,81.79,27438.0,80.0483,80.0679,79.9505,79.9994,27438.0
2024-10-24 11:35:00,81.79,81.85,81.76,81.78,17016.0,79.9994,80.0581,79.9701,79.9896,17016.0
2024-10-24 11:40:00,81.78,81.79,81.71,81.78,62900.0,79.9896,79.9994,79.9212,79.9896,62900.0
2024-10-24 11:45:00,81.78,81.79,81.67,81.7,37350.0,79.9896,79.9994,79.8821,79.9114,37350.0
2024-10-24 11:50:00,81.69,81.72,81.67,81.7,61386.0,79.9016,79.931,79.8821,79.9114,61386.0
2024-10-24 11:55:00,81.71,81.76,81.62,81.63,29322.0,79.9212,79.9701,79.8332,79.8429,29322.0
2024-10-24 12:00:00,81.63,81.65,81.58,81.65,48801.0,79.8429,79.8625,79.794,79.8625,48801.0
2024-10-24 12:05:00,81.65,81.68,81.62,81.66,30048.0,79.8625,79.8918,79.8332,79.8723,30048.0
2024-10-24 12:10:00,81.67,81.71,81.63,81.68,74359.0,79.8821,79.9212,79.8429,79.8918,74359.0
2024-10-24 12:15:00,81.68,81.69,81.63,81.69,17701.0,79.8918,79.9016,79.8429,79.9016,17701.0
2024-10-24 12:20:00,81.69,81.72,81.66,81.71,31832.0,79.9016,79.931,79.8723,79.9212,31832.0
2024-10-24 12:25:00,81.71,81.74,81.69,81.74,14009.0,79.9212,79.9505,79.9016,79.9505,14009.0
2024-10-24 12:30:00,81.72,81.81,81.72,81.79,15181.0,79.931,80.019,79.931,79.9994,15181.0
2024-10-24 12:35:00,81.8,81.81,81.74,81.78,19360.0,80.0092,80.019,79.9505,79.9896,19360.0
2024-10-24 12:40:00,81.77,81.79,81.75,81.76,45747.0,79.9799,79.9994,79.9603,79.9701,45747.0
2024-10-24 12:45:00,81.76,81.79,81.74,81.77,24132.0,79.9701,79.9994,79.9505,79.9799,24132.0
2024-10-24 12:50:00,81.77,81.79,81.73,81.75,27633.0,79.9799,79.9994,79.9407,79.9603,27633.0
2024-10-24 12:55:00,81.75,81.78,81.73,81.73,23499.0,79.9603,79.9896,79.9407,79.9407,23499.0
2024-10-24 13:00:00,81.73,81.74,81.7,81.73,30239.0,79.9407,79.9505,79.9114,79.9407,30239.0
2024-10-24 13:05:00,81.72,81.73,81.67,81.73,21837.0,79.931,79.9407,79.8821,79.9407,21837.0
2024-10-24 13:10:00,81.72,81.77,81.72,81.74,21703.0,79.931,79.9799,79.931,79.9505,21703.0
2024-10-24 13:15:00,81.74,81.78,81.74,81.76,24262.0,79.9505,79.9896,79.9505,79.9701,24262.0
2024-10-24 13:20:00,81.76,81.77,81.72,81.73,14353.0,79.9701,79.9799,79.931,79.9407,14353.0
2024-10-24 13:25:00,81.73,81.73,81.7,81.7,46355.0,79.9407,79.9407,79.9114,79.9114,46355.0
2024-10-24 13:30:00,81.7,81.7,81.61,81.62,26406.0,79.9114,79.9114,79.8234,79.8332,26406.0
2024-10-24 13:35:00,81.62,81.7,81.62,81.67,32736.0,79.8332,79.9114,79.8332,79.8821,32736.0
2024-10-24 13:40:00,81.67,81.7,81.66,81.7,21859.0,79.8821,79.9114,79.8723,79.9114,21859.0
2024-10-24 13:45:00,81.7,81.71,81.64,81.66,46805.0,79.9114,79.9212,79.8527,79.8723,46805.0
2024-10-24 13:50:00,81.65,81.68,81.62,81.63,21610.0,79.8625,79.8918,79.8332,79.8429,21610.0
2024-10-24 13:55:00,81.63,81.63,81.56,81.56,16277.0,79.8429,79.8429,79.7745,79.7745,16277.0
2024-10-24 14:00:00,81.56,81.56,81.51,81.53,29310.0,79.7745,79.7745,79.7256,79.7451,29310.0
2024-10-24 14:05:00,81.53,81.53,81.49,81.52,30451.0,79.7451,79.7451,79.706,79.7353,30451.0
2024-10-24 14:10:00,81.53,81.56,81.5,81.55,28375.0,79.7451,79.7745,79.7158,79.7647,28375.0
2024-10-24 14:15:00,81.55,81.59,81.53,81.54,41117.0,79.7647,79.8038,79.7451,79.7549,41117.0
2024-10-24 14:20:00,81.52,81.56,81.49,81.49,22473.0,79.7353,79.7745,79.706,79.706,22473.0
2024-10-24 14:25:00,81.48,81.48,81.42,81.45,51661.0,79.6962,79.6962,79.6375,79.6669,51661.0
2024-10-24 14:30:00,81.44,81.46,81.42,81.45,29080.0,79.6571,79.6767,79.6375,79.6669,29080.0
2024-10-24 14:35:00,81.45,81.47,81.43,81.46,35878.0,79.6669,79.6864,79.6473,79.6767,35878.0
2024-10-24 14:40:00,81.45,81.47,81.42,81.44,39113.0,79.6669,79.6864,79.6375,79.6571,39113.0
2024-10-24 14:45:00,81.44,81.45,81.38,81.39,23480.0,79.6571,79.6669,79.5984,79.6082,23480.0
2024-10-24 14:50:00,81.39,81.46,81.38,81.43,38736.0,79.6082,79.6767,79.5984,79.6473,38736.0
2024-10-24 14:55:00,81.42,81.49,81.38,81.47,45719.0,79.6375,79.706,79.5984,79.6864,45719.0
2024-10-24 15:00:00,81.47,81.47,81.37,81.37,34856.0,79.6864,79.6864,79.5886,79.5886,34856.0
2024-10-24 15:05:00,81.37,81.43,81.31,81.41,57478.0,79.5886,79.6473,79.5299,79.6277,57478.0
2024-10-24 15:10:00,81.42,81.52,81.42,81.47,34056.0,79.6375,79.7353,79.6375,79.6864,34056.0
2024-10-24 15:15:00,81.46,81.53,81.46,81.51,48578.0,79.6767,79.7451,79.6767,79.7256,48578.0
2024-10-24 15:20:00,81.51,81.54,81.49,81.51,23792.0,79.7256,79.7549,79.706,79.7256,23792.0
2024-10-24 15:25:00,81.5,81.55,81.49,81.53,52026.0,79.7158,79.7647,79.706,79.7451,52026.0
2024-10-24 15:30:00,81.53,81.55,81.48,81.51,46463.0,79.7451,79.7647,79.6962,79.7256,46463.0
2024-10-24 15:35:00,81.51,81.52,81.46,81.47,34340.0,79.7256,79.7353,79.6767,79.6864,34340.0
2024-10-24 15:40:00,81.47,81.51,81.46,81.46,76722.0,79.6864,79.7256,79.6767,79.6767,76722.0
2024-10-24 15:45:00,81.46,81.53,81.42,81.51,116104.0,79.6767,79.7451,79.6375,79.7256,116104.0
2024-10-24 15:50:00,81.52,81.62,81.49,81.61,123885.0,79.7353,79.8332,79.706,79.8234,123885.0
2024-10-24 15:55:00,81.62,81.66,81.57,81.57,903171.0,79.8332,79.8723,79.7842,79.7842,903171.0
2024-10-25 09:30:00,82.03,82.07,81.61,81.61,256025.0,80.2342,80.2733,79.8234,79.8234,256025.0
2024-10-25 09:35:00,81.6,81.61,81.47,81.51,108154.0,79.8136,79.8234,79.6864,79.7256,108154.0
2024-10-25 09:40:00,81.5,81.61,81.44,81.46,63346.0,79.7158,79.8234,79.6571,79.6767,63346.0
2024-10-25 09:45:00,81.46,81.56,81.41,81.43,60155.0,79.6767,79.7745,79.6277,79.6473,60155.0
2024-10-25 09:50:00,81.42,81.49,81.39,81.45,70731.0,79.6375,79.706,79.6082,79.6669,70731.0
2024-10-25 09:55:00,81.46,81.61,81.46,81.54,50415.0,79.6767,79.8234,79.6767,79.7549,50415.0
2024-10-25 10:00:00,81.55,81.66,81.48,81.6,61797.0,79.7647,79.8723,79.6962,79.8136,61797.0
2024-10-25 10:05:00,81.59,81.68,81.57,81.6,41472.0,79.8038,79.8918,79.7842,79.8136,41472.0
2024-10-25 10:10:00,81.61,81.66,81.54,81.62,39682.0,79.8234,79.8723,79.7549,79.8332,39682.0
2024-10-25 10:15:00,81.63,81.67,81.59,81.61,100788.0,79.8429,79.8821,79.8038,79.8234,100788.0
2024-10-25 10:20:00,81.61,81.61,81.51,81.56,35345.0,79.8234,79.8234,79.7256,79.7745,35345.0
2024-10-25 10:25:00,81.56,81.57,81.48,81.49,40859.0,79.7745,79.7842,79.6962,79.706,40859.0
2024-10-25 10:30:00,81.48,81.49,81.41,81.48,44351.0,79.6962,79.706,79.6277,79.6962,44351.0
2024-10-25 10:35:00,81.47,81.47,81.38,81.44,328001.0,79.6864,79.6864,79.5984,79.6571,328001.0
2024-10-25 10:40:00,81.43,81.49,81.42,81.46,35768.0,79.6473,79.706,79.6375,79.6767,35768.0
2024-10-25 10:45:00,81.46,81.51,81.43,81.44,69328.0,79.6767,79.7256,79.6473,79.6571,69328.0
2024-10-25 10:50:00,81.43,81.48,81.41,81.45,28318.0,79.6473,79.6962,79.6277,79.6669,28318.0
2024-10-25 10:55:00,81.45,81.47,81.41,81.42,19290.0,79.6669,79.6864,79.6277,79.6375,19290.0
2024-10-25 11:00:00,81.43,81.5,81.38,81.39,37124.0,79.6473,79.7158,79.5984,79.6082,37124.0
2024-10-25 11:05:00,81.39,81.43,81.37,81.4,42457.0,79.6082,79.6473,79.5886,79.618,42457.0
2024-10-25 11:10:00,81.4,81.4,81.32,81.34,295818.0,79.618,79.618,79.5397,79.5593,295818.0
2024-10-25 11:15:00,81.33,81.33,81.21,81.22,29417.0,79.5495,79.5495,79.4321,79.4419,29417.0
2024-10-25 11:20:00,81.22,81.23,81.18,81.19,141236.0,79.4419,79.4517,79.4028,79.4126,141236.0
2024-10-25 11:25:00,81.19,81.22,81.14,81.17,159908.0,79.4126,79.4419,79.3637,79.393,159908.0
2024-10-25 11:30:00,81.17,81.17,81.1,81.11,78785.0,79.393,79.393,79.3245,79.3343,78785.0
2024-10-25 11:35:00,81.11,81.14,81.0,81.06,120198.0,79.3343,79.3637,79.2267,79.2854,120198.0
2024-10-25 11:40:00,81.05,81.08,80.99,81.08,123390.0,79.2756,79.305,79.2169,79.305,123390.0
2024-10-25 11:45:00,81.08,81.12,81.05,81.11,87903.0,79.305,79.3441,79.2756,79.3343,87903.0
2024-10-25 11:50:00,81.1,81.11,81.05,81.06,40995.0,79.3245,79.3343,79.2756,79.2854,40995.0
2024-10-25 11:55:00,81.06,81.13,81.05,81.13,46539.0,79.2854,79.3539,79.2756,79.3539,46539.0
2024-10-25 12:00:00,81.12,81.12,80.98,80.99,88879.0,79.3441,79.3441,79.2072,79.2169,88879.0
2024-10-25 12:05:00,80.98,81.01,80.92,80.92,58464.0,79.2072,79.2365,79.1485,79.1485,58464.0
2024-10-25 12:10:00,80.93,81.02,80.91,80.96,77532.0,79.1583,79.2463,79.1387,79.1876,77532.0
2024-10-25 12:15:00,80.97,81.01,80.95,80.95,45343.0,79.1974,79.2365,79.1778,79.1778,45343.0
2024-10-25 12:20:00,80.95,80.99,80.93,80.98,64773.0,79.1778,79.2169,79.1583,79.2072,64773.0
2024-10-25 12:25:00,80.98,80.98,80.92,80.98,335726.0,79.2072,79.2072,79.1485,79.2072,335726.0
2024-10-25 12:30:00,80.98,80.99,80.91,80.92,85441.0,79.2072,79.2169,79.1387,79.1485,85441.0
2024-10-25 12:35:00,80.91,80.98,80.89,80.92,44123.0,79.1387,79.2072,79.1191,79.1485,44123.0
2024-10-25 12:40:00,80.92,80.99,80.9,80.98,40498.0,79.1485,79.2169,79.1289,79.2072,40498.0
2024-10-25 12:45:00,80.98,80.99,80.91,80.92,57396.0,79.2072,79.2169,79.1387,79.1485,57396.0
2024-10-25 12:50:00,80.91,80.92,80.84,80.86,66441.0,79.1387,79.1485,79.0702,79.0898,66441.0
2024-10-25 12:55:00,80.86,80.89,80.85,80.87,21257.0,79.0898,79.1191,79.08,79.0996,21257.0
2024-10-25 13:00:00,80.88,80.89,80.81,80.83,33235.0,79.1094,79.1191,79.0409,79.0604,33235.0
2024-10-25 13:05:00,80.83,80.85,80.75,80.76,54638.0,79.0604,79.08,78.9822,78.992,54638.0
2024-10-25 13:10:00,80.76,80.76,80.64,80.65,158501.0,78.992,78.992,78.8746,78.8844,158501.0
2024-10-25 13:15:00,80.65,80.72,80.64,80.69,51442.0,78.8844,78.9529,78.8746,78.9235,51442.0
2024-10-25 13:20:00,80.69,80.73,80.68,80.73,37243.0,78.9235,78.9626,78.9137,78.9626,37243.0
2024-10-25 13:25:00,80.72,80.77,80.71,80.75,45432.0,78.9529,79.0018,78.9431,78.9822,45432.0
2024-10-25 13:30:00,80.75,80.75,80.68,80.69,32318.0,78.9822,78.9822,78.9137,78.9235,32318.0
2024-10-25 13:35:00,80.68,80.71,80.64,80.67,84725.0,78.9137,78.9431,78.8746,78.9039,84725.0
2024-10-25 13:40:00,80.67,80.68,80.57,80.59,73368.0,78.9039,78.9137,78.8061,78.8257,73368.0
2024-10-25 13:45:00,80.59,80.69,80.55,80.69,58272.0,78.8257,78.9235,78.7866,78.9235,58272.0
2024-10-25 13:50:00,80.68,80.75,80.65,80.75,39397.0,78.9137,78.9822,78.8844,78.9822,39397.0
2024-10-25 13:55:00,80.74,80.74,80.62,80.64,47584.0,78.9724,78.9724,78.855,78.8746,47584.0
2024-10-25 14:00:00,80.64,80.69,80.59,80.65,49820.0,78.8746,78.9235,78.8257,78.8844,49820.0
2024-10-25 14:05:00,80.64,80.64,80.55,80.56,36552.0,78.8746,78.8746,78.7866,78.7964,36552.0
2024-10-25 14:10:00,80.55,80.57,80.49,80.56,87559.0,78.7866,78.8061,78.7279,78.7964,87559.0
2024-10-25 14:15:00,80.56,80.57,80.5,80.53,125876.0,78.7964,78.8061,78.7377,78.767,125876.0
2024-10-25 14:20:00,80.54,80.59,80.51,80.58,171664.0,78.7768,78.8257,78.7475,78.8159,171664.0
2024-10-25 14:25:00,80.58,80.63,80.57,80.61,38618.0,78.8159,78.8648,78.8061,78.8453,38618.0
2024-10-25 14:30:00,80.6,80.6,80.54,80.56,42360.0,78.8355,78.8355,78.7768,78.7964,42360.0
2024-10-25 14:35:00,80.56,80.59,80.53,80.58,37882.0,78.7964,78.8257,78.767,78.8159,37882.0
2024-10-25 14:40:00,80.58,80.59,80.57,80.59,20122.0,78.8159,78.8257,78.8061,78.8257,20122.0
2024-10-25 14:45:00,80.58,80.63,80.57,80.61,33962.0,78.8159,78.8648,78.8061,78.8453,33962.0
2024-10-25 14:50:00,80.62,80.62,80.53,80.55,47719.0,78.855,78.855,78.767,78.7866,47719.0
2024-10-25 14:55:00,80.55,80.57,80.52,80.56,46737.0,78.7866,78.8061,78.7572,78.7964,46737.0
2024-10-25 15:00:00,80.56,80.57,80.5,80.51,88059.0,78.7964,78.8061,78.7377,78.7475,88059.0
2024-10-25 15:05:00,80.5,80.53,80.47,80.52,96807.0,78.7377,78.767,78.7083,78.7572,96807.0
2024-10-25 15:10:00,80.51,80.51,80.43,80.45,62755.0,78.7475,78.7475,78.6692,78.6888,62755.0
2024-10-25 15:15:00,80.45,80.51,80.44,80.47,113965.0,78.6888,78.7475,78.679,78.7083,113965.0
2024-10-25 15:20:00,80.47,80.49,80.43,80.44,48022.0,78.7083,78.7279,78.6692,78.679,48022.0
2024-10-25 15:25:00,80.44,80.46,80.42,80.45,43861.0,78.679,78.6985,78.6594,78.6888,43861.0
2024-10-25 15:30:00,80.45,80.45,80.39,80.42,100585.0,78.6888,78.6888,78.6301,78.6594,100585.0
2024-10-25 15:35:00,80.42,80.47,80.41,80.44,43631.0,78.6594,78.7083,78.6496,78.679,43631.0
2024-10-25 15:40:00,80.43,80.43,80.38,80.39,114469.0,78.6692,78.6692,78.6203,78.6301,114469.0
2024-10-25 15:45:00,80.39,80.46,80.38,80.44,171793.0,78.6301,78.6985,78.6203,78.679,171793.0
2024-10-25 15:50:00,80.45,80.47,80.37,80.37,514745.0,78.6888,78.7083,78.6105,78.6105,514745.0
2024-10-25 15:55:00,80.37,80.4,80.32,80.37,1179911.0,78.6105,78.6399,78.5616,78.6105,1179911.0
2024-10-28 09:30:00,80.81,81.0,80.62,80.97,336439.0,79.0409,79.2267,78.855,79.1974,336439.0
2024-10-28 09:35:00,80.97,81.09,80.9,80.92,171556.0,79.1974,79.3148,79.1289,79.1485,171556.0
2024-10-28 09:40:00,80.91,81.12,80.85,81.11,82385.0,79.1387,79.3441,79.08,79.3343,82385.0
2024-10-28 09:45:00,81.11,81.18,81.0,81.14,79895.0,79.3343,79.4028,79.2267,79.3637,79895.0
2024-10-28 09:50:00,81.15,81.28,81.08,81.25,207867.0,79.3734,79.5006,79.305,79.4713,207867.0
2024-10-28 09:55:00,81.26,81.42,81.22,81.26,355932.0,79.481,79.6375,79.4419,79.481,355932.0
2024-10-28 10:00:00,81.26,81.28,81.1,81.23,295501.0,79.481,79.5006,79.3245,79.4517,295501.0
2024-10-28 10:05:00,81.23,81.28,81.08,81.12,214726.0,79.4517,79.5006,79.305,79.3441,214726.0
2024-10-28 10:10:00,81.13,81.3,81.11,81.27,84117.0,79.3539,79.5202,79.3343,79.4908,84117.0
2024-10-28 10:15:00,81.27,81.33,81.22,81.24,48853.0,79.4908,79.5495,79.4419,79.4615,48853.0
2024-10-28 10:20:00,81.24,81.24,81.11,81.2,58997.0,79.4615,79.4615,79.3343,79.4223,58997.0
2024-10-28 10:25:00,81.2,81.26,81.18,81.23,50215.0,79.4223,79.481,79.4028,79.4517,50215.0
2024-10-28 10:30:00,81.23,81.25,81.13,81.23,71076.0,79.4517,79.4713,79.3539,79.4517,71076.0
2024-10-28 10:35:00,81.23,81.27,81.1,81.14,44383.0,79.4517,79.4908,79.3245,79.3637,44383.0
2024-10-28 10:40:00,81.14,81.15,81.02,81.13,36471.0,79.3637,79.3734,79.2463,79.3539,36471.0
2024-10-28 10:45:00,81.11,81.17,81.11,81.16,23151.0,79.3343,79.393,79.3343,79.3832,23151.0
2024-10-28 10:50:00,81.17,81.23,81.15,81.19,39092.0,79.393,79.4517,79.3734,79.4126,39092.0
2024-10-28 10:55:00,81.19,81.27,81.16,81.18,34974.0,79.4126,79.4908,79.3832,79.4028,34974.0
2024-10-28 11:00:00,81.18,81.22,81.11,81.18,36943.0,79.4028,79.4419,79.3343,79.4028,36943.0
2024-10-28 11:05:00,81.19,81.26,81.18,81.23,56364.0,79.4126,79.481,79.4028,79.4517,56364.0
2024-10-28 11:10:00,81.23,81.27,81.23,81.24,14139.0,79.4517,79.4908,79.4517,79.4615,14139.0
2024-10-28 11:15:00,81.23,81.3,81.2,81.3,32787.0,79.4517,79.5202,79.4223,79.5202,32787.0
2024-10-28 11:20:00,81.29,81.31,81.24,81.26,47864.0,79.5104,79.5299,79.4615,79.481,47864.0
2024-10-28 11:25:00,81.26,81.26,81.2,81.22,28925.0,79.481,79.481,79.4223,79.4419,28925.0
2024-10-28 11:30:00,81.22,81.22,81.11,81.15,48808.0,79.4419,79.4419,79.3343,79.3734,48808.0
2024-10-28 11:35:00,81.16,81.17,81.09,81.1,27506.0,79.3832,79.393,79.3148,79.3245,27506.0
2024-10-28 11:40:00,81.1,81.13,81.07,81.11,32829.0,79.3245,79.3539,79.2952,79.3343,32829.0
2024-10-28 11:45:00,81.1,81.16,81.09,81.12,59744.0,79.3245,79.3832,79.3148,79.3441,59744.0
2024-10-28 11:50:00,81.13,81.2,81.12,81.17,44682.0,79.3539,79.4223,79.3441,79.393,44682.0
2024-10-28 11:55:00,81.17,81.23,81.16,81.2,25178.0,79.393,79.4517,79.3832,79.4223,25178.0
2024-10-28 12:00:00,81.2,81.22,81.16,81.19,32000.0,79.4223,79.4419,79.3832,79.4126,32000.0
2024-10-28 12:05:00,81.19,81.24,81.18,81.22,19050.0,79.4126,79.4615,79.4028,79.4419,19050.0
2024-10-28 12:10:00,81.22,81.3,81.21,81.22,96133.0,79.4419,79.5202,79.4321,79.4419,96133.0
2024-10-28 12:15:00,81.22,81.22,81.13,81.14,495920.0,79.4419,79.4419,79.3539,79.3637,495920.0
2024-10-28 12:20:00,81.14,81.16,81.09,81.14,30458.0,79.3637,79.3832,79.3148,79.3637,30458.0
2024-10-28 12:25:00,81.15,81.16,81.14,81.15,36411.0,79.3734,79.3832,79.3637,79.3734,36411.0
2024-10-28 12:30:00,81.15,81.17,81.1,81.12,26259.0,79.3734,79.393,79.3245,79.3441,26259.0
2024-10-28 12:35:00,81.12,81.15,81.08,81.14,14890.0,79.3441,79.3734,79.305,79.3637,14890.0
2024-10-28 12:40:00,81.14,81.21,81.12,81.2,23338.0,79.3637,79.4321,79.3441,79.4223,23338.0
2024-10-28 12:45:00,81.19,81.19,81.11,81.16,16775.0,79.4126,79.4126,79.3343,79.3832,16775.0
2024-10-28 12:50:00,81.16,81.18,81.13,81.18,11859.0,79.3832,79.4028,79.3539,79.4028,11859.0
2024-10-28 12:55:00,81.19,81.2,81.16,81.18,11183.0,79.4126,79.4223,79.3832,79.4028,11183.0
2024-10-28 13:00:00,81.17,81.22,81.15,81.16,9184.0,79.393,79.4419,79.3734,79.3832,9184.0
2024-10-28 13:05:00,81.17,81.19,81.14,81.14,55856.0,79.393,79.4126,79.3637,79.3637,55856.0
2024-10-28 13:10:00,81.14,81.18,81.12,81.17,34383.0,79.3637,79.4028,79.3441,79.393,34383.0
2024-10-28 13:15:00,81.16,81.19,81.13,81.18,25624.0,79.3832,79.4126,79.3539,79.4028,25624.0
2024-10-28 13:20:00,81.18,81.23,81.18,81.2,17846.0,79.4028,79.4517,79.4028,79.4223,17846.0
2024-10-28 13:25:00,81.2,81.21,81.18,81.2,7011.0,79.4223,79.4321,79.4028,79.4223,7011.0
2024-10-28 13:30:00,81.21,81.24,81.18,81.2,50029.0,79.4321,79.4615,79.4028,79.4223,50029.0
2024-10-28 13:35:00,81.2,81.21,81.17,81.2,20494.0,79.4223,79.4321,79.393,79.4223,20494.0
2024-10-28 13:40:00,81.2,81.21,81.16,81.2,47617.0,79.4223,79.4321,79.3832,79.4223,47617.0
2024-10-28 13:45:00,81.2,81.21,81.17,81.18,17074.0,79.4223,79.4321,79.393,79.4028,17074.0
2024-10-28 13:50:00,81.17,81.19,81.15,81.16,5973.0,79.393,79.4126,79.3734,79.3832,5973.0
2024-10-28 13:55:00,81.16,81.16,81.13,81.14,9734.0,79.3832,79.3832,79.3539,79.3637,9734.0
2024-10-28 14:00:00,81.15,81.2,81.14,81.19,20966.0,79.3734,79.4223,79.3637,79.4126,20966.0
2024-10-28 14:05:00,81.18,81.21,81.15,81.15,8178.0,79.4028,79.4321,79.3734,79.3734,8178.0
2024-10-28 14:10:00,81.13,81.15,81.1,81.12,27020.0,79.3539,79.3734,79.3245,79.3441,27020.0
2024-10-28 14:15:00,81.11,81.13,81.1,81.11,14227.0,79.3343,79.3539,79.3245,79.3343,14227.0
2024-10-28 14:20:00,81.1,81.1,81.06,81.07,9346.0,79.3245,79.3245,79.2854,79.2952,9346.0
2024-10-28 14:25:00,81.07,81.09,81.04,81.06,7512.0,79.2952,79.3148,79.2658,79.2854,7512.0
2024-10-28 14:30:00,81.06,81.06,81.02,81.04,76565.0,79.2854,79.2854,79.2463,79.2658,76565.0
2024-10-28 14:35:00,81.04,81.09,81.02,81.09,19258.0,79.2658,79.3148,79.2463,79.3148,19258.0
2024-10-28 14:40:00,81.09,81.1,81.06,81.06,21988.0,79.3148,79.3245,79.2854,79.2854,21988.0
2024-10-28 14:45:00,81.06,81.07,81.02,81.06,22279.0,79.2854,79.2952,79.2463,79.2854,22279.0
2024-10-28 14:50:00,81.06,81.12,81.06,81.11,26973.0,79.2854,79.3441,79.2854,79.3343,26973.0
2024-10-28 14:55:00,81.11,81.11,81.0,81.01,162881.0,79.3343,79.3343,79.2267,79.2365,162881.0
2024-10-28 15:00:00,81.0,81.08,80.99,81.06,163325.0,79.2267,79.305,79.2169,79.2854,163325.0
2024-10-28 15:05:00,81.05,81.07,81.02,81.05,42851.0,79.2756,79.2952,79.2463,79.2756,42851.0
2024-10-28 15:10:00,81.04,81.11,81.03,81.1,61513.0,79.2658,79.3343,79.2561,79.3245,61513.0
2024-10-28 15:15:00,81.1,81.12,81.08,81.12,24207.0,79.3245,79.3441,79.305,79.3441,24207.0
2024-10-28 15:20:00,81.12,81.21,81.11,81.2,52843.0,79.3441,79.4321,79.3343,79.4223,52843.0
2024-10-28 15:25:00,81.2,81.25,81.19,81.19,24306.0,79.4223,79.4713,79.4126,79.4126,24306.0
2024-10-28 15:30:00,81.2,81.22,81.18,81.2,34873.0,79.4223,79.4419,79.4028,79.4223,34873.0
2024-10-28 15:35:00,81.2,81.25,81.19,81.23,62365.0,79.4223,79.4713,79.4126,79.4517,62365.0
2024-10-28 15:40:00,81.24,81.27,81.22,81.24,35510.0,79.4615,79.4908,79.4419,79.4615,35510.0
2024-10-28 15:45:00,81.24,81.26,81.21,81.22,54385.0,79.4615,79.481,79.4321,79.4419,54385.0
2024-10-28 15:50:00,81.21,81.22,81.08,81.09,178938.0,79.4321,79.4419,79.305,79.3148,178938.0
2024-10-28 15:55:00,81.09,81.12,80.99,81.02,791942.0,79.3148,79.3441,79.2169,79.2463,791942.0
2024-10-29 09:30:00,80.12,80.12,79.76,79.84,661836.0,78.366,78.366,78.0139,78.0921,661836.0
2024-10-29 09:35:00,79.85,79.87,79.55,79.65,413013.0,78.1019,78.1215,77.8085,77.9063,413013.0
2024-10-29 09:40:00,79.67,79.88,79.67,79.84,238868.0,77.9258,78.1312,77.9258,78.0921,238868.0
2024-10-29 09:45:00,79.83,79.86,79.71,79.78,78519.0,78.0823,78.1117,77.965,78.0334,78519.0
2024-10-29 09:50:00,79.78,79.95,79.77,79.94,114444.0,78.0334,78.1997,78.0237,78.1899,114444.0
2024-10-29 09:55:00,79.94,79.98,79.69,79.73,108880.0,78.1899,78.2291,77.9454,77.9845,108880.0
2024-10-29 10:00:00,79.71,79.83,79.61,79.71,304056.0,77.965,78.0823,77.8672,77.965,304056.0
2024-10-29 10:05:00,79.7,79.78,79.66,79.71,167794.0,77.9552,78.0334,77.9161,77.965,167794.0
2024-10-29 10:10:00,79.71,79.75,79.61,79.65,86303.0,77.965,78.0041,77.8672,77.9063,86303.0
2024-10-29 10:15:00,79.66,79.72,79.55,79.67,228485.0,77.9161,77.9747,77.8085,77.9258,228485.0
2024-10-29 10:20:00,79.66,79.76,79.54,79.74,156669.0,77.9161,78.0139,77.7987,77.9943,156669.0
2024-10-29 10:25:00,79.73,79.8,79.62,79.64,97745.0,77.9845,78.053,77.8769,77.8965,97745.0
2024-10-29 10:30:00,79.65,79.78,79.62,79.72,48316.0,77.9063,78.0334,77.8769,77.9747,48316.0
2024-10-29 10:35:00,79.72,79.77,79.67,79.76,81998.0,77.9747,78.0237,77.9258,78.0139,81998.0
2024-10-29 10:40:00,79.74,79.75,79.68,79.72,87846.0,77.9943,78.0041,77.9356,77.9747,87846.0
2024-10-29 10:45:00,79.73,79.73,79.59,79.69,127575.0,77.9845,77.9845,77.8476,77.9454,127575.0
2024-10-29 10:50:00,79.68,79.72,79.62,79.64,92411.0,77.9356,77.9747,77.8769,77.8965,92411.0
2024-10-29 10:55:00,79.64,79.7,79.55,79.64,200553.0,77.8965,77.9552,77.8085,77.8965,200553.0
2024-10-29 11:00:00,79.63,79.76,79.63,79.76,85858.0,77.8867,78.0139,77.8867,78.0139,85858.0
2024-10-29 11:05:00,79.76,79.82,79.71,79.71,104519.0,78.0139,78.0726,77.965,77.965,104519.0
2024-10-29 11:10:00,79.7,79.71,79.61,79.66,101129.0,77.9552,77.965,77.8672,77.9161,101129.0
2024-10-29 11:15:00,79.65,79.66,79.57,79.58,107165.0,77.9063,77.9161,77.828,77.8378,107165.0
2024-10-29 11:20:00,79.58,79.68,79.55,79.58,179895.0,77.8378,77.9356,77.8085,77.8378,179895.0
2024-10-29 11:25:00,79.58,79.61,79.52,79.59,135117.0,77.8378,77.8672,77.7791,77.8476,135117.0
2024-10-29 11:30:00,79.59,79.62,79.5,79.52,115470.0,77.8476,77.8769,77.7596,77.7791,115470.0
2024-10-29 11:35:00,79.52,79.62,79.51,79.61,70525.0,77.7791,77.8769,77.7693,77.8672,70525.0
2024-10-29 11:40:00,79.61,79.61,79.51,79.56,79223.0,77.8672,77.8672,77.7693,77.8182,79223.0
2024-10-29 11:45:00,79.56,79.58,79.52,79.52,91913.0,77.8182,77.8378,77.7791,77.7791,91913.0
2024-10-29 11:50:00,79.52,79.53,79.38,79.42,215700.0,77.7791,77.7889,77.6422,77.6813,215700.0
2024-10-29 11:55:00,79.42,79.48,79.4,79.44,161108.0,77.6813,77.74,77.6618,77.7009,161108.0
2024-10-29 12:00:00,79.44,79.57,79.43,79.57,254019.0,77.7009,77.828,77.6911,77.828,254019.0
2024-10-29 12:05:00,79.56,79.63,79.54,79.62,47683.0,77.8182,77.8867,77.7987,77.8769,47683.0
2024-10-29 12:10:00,79.62,79.64,79.58,79.62,80287.0,77.8769,77.8965,77.8378,77.8769,80287.0
2024-10-29 12:15:00,79.62,79.62,79.53,79.54,56500.0,77.8769,77.8769,77.7889,77.7987,56500.0
2024-10-29 12:20:00,79.54,79.61,79.52,79.59,62977.0,77.7987,77.8672,77.7791,77.8476,62977.0
2024-10-29 12:25:00,79.59,79.67,79.59,79.62,48506.0,77.8476,77.9258,77.8476,77.8769,48506.0
2024-10-29 12:30:00,79.62,79.66,79.59,79.64,48142.0,77.8769,77.9161,77.8476,77.8965,48142.0
2024-10-29 12:35:00,79.63,79.68,79.6,79.65,46896.0,77.8867,77.9356,77.8574,77.9063,46896.0
2024-10-29 12:40:00,79.66,79.69,79.6,79.63,34473.0,77.9161,77.9454,77.8574,77.8867,34473.0
2024-10-29 12:45:00,79.63,79.65,79.6,79.65,52503.0,77.8867,77.9063,77.8574,77.9063,52503.0
2024-10-29 12:50:00,79.64,79.75,79.63,79.74,44749.0,77.8965,78.0041,77.8867,77.9943,44749.0
2024-10-29 12:55:00,79.75,79.79,79.71,79.78,36461.0,78.0041,78.0432,77.965,78.0334,36461.0
2024-10-29 13:00:00,79.78,79.9,79.78,79.84,50486.0,78.0334,78.1508,78.0334,78.0921,50486.0
2024-10-29 13:05:00,79.84,79.86,79.77,79.78,49546.0,78.0921,78.1117,78.0237,78.0334,49546.0
2024-10-29 13:10:00,79.78,79.86,79.75,79.84,45933.0,78.0334,78.1117,78.0041,78.0921,45933.0
2024-10-29 13:15:00,79.84,79.87,79.77,79.77,57834.0,78.0921,78.1215,78.0237,78.0237,57834.0
2024-10-29 13:20:00,79.77,79.77,79.67,79.75,52872.0,78.0237,78.0237,77.9258,78.0041,52872.0
2024-10-29 13:25:00,79.75,79.78,79.73,79.74,43099.0,78.0041,78.0334,77.9845,77.9943,43099.0
2024-10-29 13:30:00,79.74,79.76,79.64,79.65,25198.0,77.9943,78.0139,77.8965,77.9063,25198.0
2024-10-29 13:35:00,79.64,79.66,79.57,79.58,31279.0,77.8965,77.9161,77.828,77.8378,31279.0
2024-10-29 13:40:00,79.57,79.59,79.52,79.53,222913.0,77.828,77.8476,77.7791,77.7889,222913.0
2024-10-29 13:45:00,79.54,79.57,79.46,79.48,180960.0,77.7987,77.828,77.7204,77.74,180960.0
2024-10-29 13:50:00,79.48,79.58,79.48,79.55,120413.0,77.74,77.8378,77.74,77.8085,120413.0
2024-10-29 13:55:00,79.55,79.57,79.5,79.51,135002.0,77.8085,77.828,77.7596,77.7693,135002.0
2024-10-29 14:00:00,79.51,79.53,79.47,79.5,173412.0,77.7693,77.7889,77.7302,77.7596,173412.0
2024-10-29 14:05:00,79.5,79.51,79.45,79.46,106527.0,77.7596,77.7693,77.7107,77.7204,106527.0
2024-10-29 14:10:00,79.47,79.47,79.42,79.44,103755.0,77.7302,77.7302,77.6813,77.7009,103755.0
2024-10-29 14:15:00,79.44,79.49,79.42,79.48,77988.0,77.7009,77.7498,77.6813,77.74,77988.0
2024-10-29 14:20:00,79.49,79.52,79.46,79.51,66575.0,77.7498,77.7791,77.7204,77.7693,66575.0
2024-10-29 14:25:00,79.51,79.52,79.48,79.51,29885.0,77.7693,77.7791,77.74,77.7693,29885.0
2024-10-29 14:30:00,79.51,79.55,79.5,79.54,34633.0,77.7693,77.8085,77.7596,77.7987,34633.0
2024-10-29 14:35:00,79.53,79.57,79.53,79.55,84604.0,77.7889,77.828,77.7889,77.8085,84604.0
2024-10-29 14:40:00,79.55,79.64,79.52,79.56,80476.0,77.8085,77.8965,77.7791,77.8182,80476.0
2024-10-29 14:45:00,79.56,79.62,79.55,79.61,94129.0,77.8182,77.8769,77.8085,77.8672,94129.0
2024-10-29 14:50:00,79.61,79.62,79.57,79.59,77142.0,77.8672,77.8769,77.828,77.8476,77142.0
2024-10-29 14:55:00,79.59,79.6,79.54,79.56,75974.0,77.8476,77.8574,77.7987,77.8182,75974.0
2024-10-29 15:00:00,79.56,79.63,79.55,79.61,106391.0,77.8182,77.8867,77.8085,77.8672,106391.0
2024-10-29 15:05:00,79.61,79.65,79.59,79.64,130386.0,77.8672,77.9063,77.8476,77.8965,130386.0
2024-10-29 15:10:00,79.64,79.66,79.57,79.61,137425.0,77.8965,77.9161,77.828,77.8672,137425.0
2024-10-29 15:15:00,79.6,79.61,79.45,79.49,279798.0,77.8574,77.8672,77.7107,77.7498,279798.0
2024-10-29 15:20:00,79.48,79.5,79.45,79.49,163004.0,77.74,77.7596,77.7107,77.7498,163004.0
2024-10-29 15:25:00,79.48,79.54,79.46,79.53,68135.0,77.74,77.7987,77.7204,77.7889,68135.0
2024-10-29 15:30:00,79.53,79.56,79.49,79.51,192881.0,77.7889,77.8182,77.7498,77.7693,192881.0
2024-10-29 15:35:00,79.51,79.52,79.43,79.5,189849.0,77.7693,77.7791,77.6911,77.7596,189849.0
2024-10-29 15:40:00,79.5,79.51,79.47,79.48,219057.0,77.7596,77.7693,77.7302,77.74,219057.0
2024-10-29 15:45:00,79.48,79.49,79.42,79.46,255064.0,77.74,77.7498,77.6813,77.7204,255064.0
2024-10-29 15:50:00,79.46,79.46,79.27,79.36,1011781.0,77.7204,77.7204,77.5346,77.6226,1011781.0
2024-10-29 15:55:00,79.36,79.41,79.26,79.29,1745996.0,77.6226,77.6715,77.5248,77.5542,1745996.0
2024-10-30 09:30:00,79.59,79.74,79.41,79.69,397469.0,77.8476,77.9943,77.6715,77.9454,397469.0
2024-10-30 09:35:00,79.69,79.7,79.13,79.26,342085.0,77.9454,77.9552,77.3977,77.5248,342085.0
2024-10-30 09:40:00,79.27,79.38,79.22,79.28,385499.0,77.5346,77.6422,77.4857,77.5444,385499.0
2024-10-30 09:45:00,79.29,79.34,79.2,79.29,143097.0,77.5542,77.6031,77.4661,77.5542,143097.0
2024-10-30 09:50:00,79.29,79.36,79.19,79.25,289182.0,77.5542,77.6226,77.4564,77.515,289182.0
2024-10-30 09:55:00,79.24,79.41,79.23,79.29,228603.0,77.5053,77.6715,77.4955,77.5542,228603.0
2024-10-30 10:00:00,79.28,79.28,79.09,79.19,171801.0,77.5444,77.5444,77.3585,77.4564,171801.0
2024-10-30 10:05:00,79.18,79.21,79.05,79.14,211751.0,77.4466,77.4759,77.3194,77.4074,211751.0
2024-10-30 10:10:00,79.15,79.22,79.13,79.2,81394.0,77.4172,77.4857,77.3977,77.4661,81394.0
2024-10-30 10:15:00,79.19,79.27,79.12,79.13,269940.0,77.4564,77.5346,77.3879,77.3977,269940.0
2024-10-30 10:20:00,79.13,79.15,78.97,79.06,168608.0,77.3977,77.4172,77.2412,77.3292,168608.0
2024-10-30 10:25:00,79.07,79.12,78.98,78.99,63908.0,77.339,77.3879,77.2509,77.2607,63908.0
2024-10-30 10:30:00,78.99,79.05,78.95,79.03,87346.0,77.2607,77.3194,77.2216,77.2999,87346.0
2024-10-30 10:35:00,79.03,79.1,78.97,79.08,35852.0,77.2999,77.3683,77.2412,77.3488,35852.0
2024-10-30 10:40:00,79.08,79.08,78.95,79.0,86204.0,77.3488,77.3488,77.2216,77.2705,86204.0
2024-10-30 10:45:00,79.0,79.07,78.98,79.03,48427.0,77.2705,77.339,77.2509,77.2999,48427.0
2024-10-30 10:50:00,79.04,79.12,78.96,79.07,69622.0,77.3096,77.3879,77.2314,77.339,69622.0
2024-10-30 10:55:00,79.07,79.13,79.03,79.06,46765.0,77.339,77.3977,77.2999,77.3292,46765.0
2024-10-30 11:00:00,79.06,79.15,79.05,79.13,62792.0,77.3292,77.4172,77.3194,77.3977,62792.0
2024-10-30 11:05:00,79.13,79.2,79.09,79.19,56518.0,77.3977,77.4661,77.3585,77.4564,56518.0
2024-10-30 11:10:00,79.18,79.19,79.04,79.05,283310.0,77.4466,77.4564,77.3096,77.3194,283310.0
2024-10-30 11:15:00,79.05,79.14,79.03,79.08,121094.0,77.3194,77.4074,77.2999,77.3488,121094.0
2024-10-30 11:20:00,79.08,79.09,79.03,79.06,89287.0,77.3488,77.3585,77.2999,77.3292,89287.0
2024-10-30 11:25:00,79.06,79.15,79.06,79.15,44986.0,77.3292,77.4172,77.3292,77.4172,44986.0
2024-10-30 11:30:00,79.15,79.27,79.13,79.24,89286.0,77.4172,77.5346,77.3977,77.5053,89286.0
2024-10-30 11:35:00,79.25,79.36,79.23,79.35,100022.0,77.515,77.6226,77.4955,77.6128,100022.0
2024-10-30 11:40:00,79.35,79.39,79.31,79.34,53169.0,77.6128,77.652,77.5737,77.6031,53169.0
2024-10-30 11:45:00,79.34,79.36,79.29,79.3,41101.0,77.6031,77.6226,77.5542,77.5639,41101.0
2024-10-30 11:50:00,79.31,79.41,79.31,79.41,47046.0,77.5737,77.6715,77.5737,77.6715,47046.0
2024-10-30 11:55:00,79.41,79.42,79.37,79.39,40064.0,77.6715,77.6813,77.6324,77.652,40064.0
2024-10-30 12:00:00,79.39,79.42,79.38,79.41,38646.0,77.652,77.6813,77.6422,77.6715,38646.0
2024-10-30 12:05:00,79.41,79.41,79.35,79.37,46389.0,77.6715,77.6715,77.6128,77.6324,46389.0
2024-10-30 12:10:00,79.37,79.41,79.36,79.41,49471.0,77.6324,77.6715,77.6226,77.6715,49471.0
2024-10-30 12:15:00,79.41,79.42,79.33,79.39,83302.0,77.6715,77.6813,77.5933,77.652,83302.0
2024-10-30 12:20:00,79.39,79.42,79.37,79.42,51094.0,77.652,77.6813,77.6324,77.6813,51094.0
2024-10-30 12:25:00,79.42,79.42,79.35,79.39,67260.0,77.6813,77.6813,77.6128,77.652,67260.0
2024-10-30 12:30:00,79.39,79.4,79.35,79.4,40520.0,77.652,77.6618,77.6128,77.6618,40520.0
2024-10-30 12:35:00,79.4,79.41,79.34,79.34,37260.0,77.6618,77.6715,77.6031,77.6031,37260.0
2024-10-30 12:40:00,79.34,79.35,79.27,79.29,79748.0,77.6031,77.6128,77.5346,77.5542,79748.0
2024-10-30 12:45:00,79.29,79.3,79.26,79.27,13100.0,77.5542,77.5639,77.5248,77.5346,13100.0
2024-10-30 12:50:00,79.26,79.26,79.23,79.25,63861.0,77.5248,77.5248,77.4955,77.515,63861.0
2024-10-30 12:55:00,79.24,79.28,79.2,79.2,141444.0,77.5053,77.5444,77.4661,77.4661,141444.0
2024-10-30 13:00:00,79.2,79.21,79.14,79.15,151616.0,77.4661,77.4759,77.4074,77.4172,151616.0
2024-10-30 13:05:00,79.15,79.17,79.12,79.14,106672.0,77.4172,77.4368,77.3879,77.4074,106672.0
2024-10-30 13:10:00,79.14,79.19,79.14,79.15,167644.0,77.4074,77.4564,77.4074,77.4172,167644.0
2024-10-30 13:15:00,79.15,79.21,79.15,79.2,117511.0,77.4172,77.4759,77.4172,77.4661,117511.0
2024-10-30 13:20:00,79.2,79.22,79.18,79.19,40903.0,77.4661,77.4857,77.4466,77.4564,40903.0
2024-10-30 13:25:00,79.19,79.22,79.15,79.16,49271.0,77.4564,77.4857,77.4172,77.427,49271.0
2024-10-30 13:30:00,79.16,79.16,79.09,79.15,68739.0,77.427,77.427,77.3585,77.4172,68739.0
2024-10-30 13:35:00,79.16,79.18,79.14,79.17,42788.0,77.427,77.4466,77.4074,77.4368,42788.0
2024-10-30 13:40:00,79.17,79.19,79.14,79.16,82377.0,77.4368,77.4564,77.4074,77.427,82377.0
2024-10-30 13:45:00,79.16,79.16,79.1,79.16,79474.0,77.427,77.427,77.3683,77.427,79474.0
2024-10-30 13:50:00,79.16,79.17,79.07,79.13,84698.0,77.427,77.4368,77.339,77.3977,84698.0
2024-10-30 13:55:00,79.13,79.16,79.11,79.13,29547.0,77.3977,77.427,77.3781,77.3977,29547.0
2024-10-30 14:00:00,79.14,79.18,79.11,79.17,49121.0,77.4074,77.4466,77.3781,77.4368,49121.0
2024-10-30 14:05:00,79.16,79.26,79.14,79.22,42582.0,77.427,77.5248,77.4074,77.4857,42582.0
2024-10-30 14:10:00,79.21,79.22,79.15,79.16,34416.0,77.4759,77.4857,77.4172,77.427,34416.0
2024-10-30 14:15:00,79.16,79.17,79.14,79.16,43881.0,77.427,77.4368,77.4074,77.427,43881.0
2024-10-30 14:20:00,79.16,79.22,79.14,79.16,61264.0,77.427,77.4857,77.4074,77.427,61264.0
2024-10-30 14:25:00,79.16,79.16,79.12,79.14,26415.0,77.427,77.427,77.3879,77.4074,26415.0
2024-10-30 14:30:00,79.13,79.16,79.09,79.09,39119.0,77.3977,77.427,77.3585,77.3585,39119.0
2024-10-30 14:35:00,79.09,79.13,79.08,79.09,42023.0,77.3585,77.3977,77.3488,77.3585,42023.0
2024-10-30 14:40:00,79.09,79.13,79.08,79.1,75272.0,77.3585,77.3977,77.3488,77.3683,75272.0
2024-10-30 14:45:00,79.1,79.14,79.09,79.14,26617.0,77.3683,77.4074,77.3585,77.4074,26617.0
2024-10-30 14:50:00,79.14,79.22,79.14,79.21,51440.0,77.4074,77.4857,77.4074,77.4759,51440.0
2024-10-30 14:55:00,79.21,79.23,79.19,79.21,165471.0,77.4759,77.4955,77.4564,77.4759,165471.0
2024-10-30 15:00:00,79.2,79.23,79.17,79.22,50457.0,77.4661,77.4955,77.4368,77.4857,50457.0
2024-10-30 15:05:00,79.22,79.24,79.17,79.21,150808.0,77.4857,77.5053,77.4368,77.4759,150808.0
2024-10-30 15:10:00,79.21,79.22,79.16,79.18,67824.0,77.4759,77.4857,77.427,77.4466,67824.0
2024-10-30 15:15:00,79.17,79.18,79.15,79.18,104367.0,77.4368,77.4466,77.4172,77.4466,104367.0
2024-10-30 15:20:00,79.18,79.23,79.17,79.22,137422.0,77.4466,77.4955,77.4368,77.4857,137422.0
2024-10-30 15:25:00,79.22,79.24,79.19,79.2,75035.0,77.4857,77.5053,77.4564,77.4661,75035.0
2024-10-30 15:30:00,79.19,79.25,79.18,79.25,258298.0,77.4564,77.515,77.4466,77.515,258298.0
2024-10-30 15:35:00,79.25,79.28,79.15,79.21,133194.0,77.515,77.5444,77.4172,77.4759,133194.0
2024-10-30 15:40:00,79.2,79.24,79.17,79.22,88339.0,77.4661,77.5053,77.4368,77.4857,88339.0
2024-10-30 15:45:00,79.22,79.24,79.18,79.23,173980.0,77.4857,77.5053,77.4466,77.4955,173980.0
2024-10-30 15:50:00,79.23,79.27,79.17,79.2,391476.0,77.4955,77.5346,77.4368,77.4661,391476.0
2024-10-30 15:55:00,79.21,79.23,79.02,79.12,909001.0,77.4759,77.4955,77.2901,77.3879,909001.0
2024-10-31 09:30:00,79.29,79.55,79.23,79.41,512989.0,77.5542,77.8085,77.4955,77.6715,512989.0
2024-10-31 09:35:00,79.41,79.62,79.27,79.61,243249.0,77.6715,77.8769,77.5346,77.8672,243249.0
2024-10-31 09:40:00,79.6,79.74,79.57,79.7,121924.0,77.8574,77.9943,77.828,77.9552,121924.0
2024-10-31 09:45:00,79.7,79.82,79.59,79.59,171560.0,77.9552,78.0726,77.8476,77.8476,171560.0
2024-10-31 09:50:00,79.6,79.94,79.59,79.85,704979.0,77.8574,78.1899,77.8476,78.1019,704979.0
2024-10-31 09:55:00,79.85,79.98,79.79,79.95,233317.0,78.1019,78.2291,78.0432,78.1997,233317.0
2024-10-31 10:00:00,79.94,80.12,79.92,79.97,341646.0,78.1899,78.366,78.1704,78.2193,341646.0
2024-10-31 10:05:00,79.97,79.99,79.81,79.9,170588.0,78.2193,78.2388,78.0628,78.1508,170588.0
2024-10-31 10:10:00,79.9,80.09,79.8,80.03,443337.0,78.1508,78.3366,78.053,78.278,443337.0
2024-10-31 10:15:00,80.03,80.11,79.84,79.92,241975.0,78.278,78.3562,78.0921,78.1704,241975.0
2024-10-31 10:20:00,79.92,79.98,79.85,79.93,277372.0,78.1704,78.2291,78.1019,78.1801,277372.0
2024-10-31 10:25:00,79.94,79.98,79.84,79.89,174928.0,78.1899,78.2291,78.0921,78.141,174928.0
2024-10-31 10:30:00,79.89,80.04,79.89,79.98,163129.0,78.141,78.2877,78.141,78.2291,163129.0
2024-10-31 10:35:00,79.99,80.01,79.9,79.91,82142.0,78.2388,78.2584,78.1508,78.1606,82142.0
2024-10-31 10:40:00,79.92,79.94,79.86,79.92,80666.0,78.1704,78.1899,78.1117,78.1704,80666.0
2024-10-31 10:45:00,79.92,79.96,79.86,79.92,108302.0,78.1704,78.2095,78.1117,78.1704,108302.0
2024-10-31 10:50:00,79.91,79.93,79.71,79.77,110517.0,78.1606,78.1801,77.965,78.0237,110517.0
2024-10-31 10:55:00,79.77,79.85,79.76,79.8,96662.0,78.0237,78.1019,78.0139,78.053,96662.0
2024-10-31 11:00:00,79.81,79.9,79.66,79.71,170688.0,78.0628,78.1508,77.9161,77.965,170688.0
2024-10-31 11:05:00,79.7,79.83,79.67,79.73,57102.0,77.9552,78.0823,77.9258,77.9845,57102.0
2024-10-31 11:10:00,79.73,79.91,79.71,79.87,90326.0,77.9845,78.1606,77.965,78.1215,90326.0
2024-10-31 11:15:00,79.85,79.92,79.85,79.89,71901.0,78.1019,78.1704,78.1019,78.141,71901.0
2024-10-31 11:20:00,79.89,79.93,79.84,79.92,76968.0,78.141,78.1801,78.0921,78.1704,76968.0
2024-10-31 11:25:00,79.92,79.95,79.78,79.82,115083.0,78.1704,78.1997,78.0334,78.0726,115083.0
2024-10-31 11:30:00,79.83,79.91,79.83,79.88,66719.0,78.0823,78.1606,78.0823,78.1312,66719.0
2024-10-31 11:35:00,79.86,80.06,79.85,80.03,78274.0,78.1117,78.3073,78.1019,78.278,78274.0
2024-10-31 11:40:00,80.03,80.13,79.98,80.11,118257.0,78.278,78.3758,78.2291,78.3562,118257.0
2024-10-31 11:45:00,80.11,80.12,80.01,80.09,42932.0,78.3562,78.366,78.2584,78.3366,42932.0
2024-10-31 11:50:00,80.09,80.13,80.07,80.09,50849.0,78.3366,78.3758,78.3171,78.3366,50849.0
2024-10-31 11:55:00,80.09,80.11,80.03,80.08,50722.0,78.3366,78.3562,78.278,78.3269,50722.0
2024-10-31 12:00:00,80.08,80.21,80.07,80.2,59477.0,78.3269,78.454,78.3171,78.4442,59477.0
2024-10-31 12:05:00,80.2,80.27,80.17,80.27,83212.0,78.4442,78.5127,78.4149,78.5127,83212.0
2024-10-31 12:10:00,80.27,80.32,80.24,80.29,117904.0,78.5127,78.5616,78.4834,78.5323,117904.0
2024-10-31 12:15:00,80.29,80.31,80.19,80.21,116650.0,78.5323,78.5518,78.4345,78.454,116650.0
2024-10-31 12:20:00,80.21,80.25,80.18,80.18,130263.0,78.454,78.4931,78.4247,78.4247,130263.0
2024-10-31 12:25:00,80.19,80.26,80.17,80.23,283553.0,78.4345,78.5029,78.4149,78.4736,283553.0
2024-10-31 12:30:00,80.23,80.3,80.12,80.12,161146.0,78.4736,78.542,78.366,78.366,161146.0
2024-10-31 12:35:00,80.12,80.23,80.12,80.23,180608.0,78.366,78.4736,78.366,78.4736,180608.0
2024-10-31 12:40:00,80.23,80.24,80.16,80.21,31913.0,78.4736,78.4834,78.4051,78.454,31913.0
2024-10-31 12:45:00,80.21,80.24,80.2,80.22,26242.0,78.454,78.4834,78.4442,78.4638,26242.0
2024-10-31 12:50:00,80.23,80.26,80.15,80.16,125916.0,78.4736,78.5029,78.3953,78.4051,125916.0
2024-10-31 12:55:00,80.15,80.17,80.11,80.14,52324.0,78.3953,78.4149,78.3562,78.3856,52324.0
2024-10-31 13:00:00,80.14,80.21,80.13,80.16,53572.0,78.3856,78.454,78.3758,78.4051,53572.0
2024-10-31 13:05:00,80.15,80.17,80.1,80.16,76760.0,78.3953,78.4149,78.3464,78.4051,76760.0
2024-10-31 13:10:00,80.16,80.21,80.15,80.2,138360.0,78.4051,78.454,78.3953,78.4442,138360.0
2024-10-31 13:15:00,80.21,80.26,80.2,80.23,91470.0,78.454,78.5029,78.4442,78.4736,91470.0
2024-10-31 13:20:00,80.24,80.31,80.23,80.31,42543.0,78.4834,78.5518,78.4736,78.5518,42543.0
2024-10-31 13:25:00,80.31,80.38,80.31,80.33,201991.0,78.5518,78.6203,78.5518,78.5714,201991.0
2024-10-31 13:30:00,80.33,80.38,80.3,80.34,121389.0,78.5714,78.6203,78.542,78.5812,121389.0
2024-10-31 13:35:00,80.34,80.39,80.34,80.36,104066.0,78.5812,78.6301,78.5812,78.6007,104066.0
2024-10-31 13:40:00,80.36,80.39,80.28,80.32,84824.0,78.6007,78.6301,78.5225,78.5616,84824.0
2024-10-31 13:45:00,80.32,80.38,80.32,80.36,94942.0,78.5616,78.6203,78.5616,78.6007,94942.0
2024-10-31 13:50:00,80.36,80.37,80.29,80.31,83345.0,78.6007,78.6105,78.5323,78.5518,83345.0
2024-10-31 13:55:00,80.31,80.46,80.31,80.46,134188.0,78.5518,78.6985,78.5518,78.6985,134188.0
2024-10-31 14:00:00,80.46,80.49,80.36,80.39,202330.0,78.6985,78.7279,78.6007,78.6301,202330.0
2024-10-31 14:05:00,80.4,80.43,80.36,80.41,149228.0,78.6399,78.6692,78.6007,78.6496,149228.0
2024-10-31 14:10:00,80.41,80.46,80.4,80.42,101176.0,78.6496,78.6985,78.6399,78.6594,101176.0
2024-10-31 14:15:00,80.42,80.47,80.42,80.46,113775.0,78.6594,78.7083,78.6594,78.6985,113775.0
2024-10-31 14:20:00,80.47,80.5,80.45,80.46,51963.0,78.7083,78.7377,78.6888,78.6985,51963.0
2024-10-31 14:25:00,80.45,80.5,80.43,80.45,65716.0,78.6888,78.7377,78.6692,78.6888,65716.0
2024-10-31 14:30:00,80.45,80.45,80.33,80.39,103587.0,78.6888,78.6888,78.5714,78.6301,103587.0
2024-10-31 14:35:00,80.39,80.4,80.31,80.33,40860.0,78.6301,78.6399,78.5518,78.5714,40860.0
2024-10-31 14:40:00,80.34,80.39,80.3,80.38,70959.0,78.5812,78.6301,78.542,78.6203,70959.0
2024-10-31 14:45:00,80.38,80.39,80.34,80.36,45852.0,78.6203,78.6301,78.5812,78.6007,45852.0
2024-10-31 14:50:00,80.35,80.38,80.31,80.36,104179.0,78.591,78.6203,78.5518,78.6007,104179.0
2024-10-31 14:55:00,80.36,80.45,80.32,80.42,90572.0,78.6007,78.6888,78.5616,78.6594,90572.0
2024-10-31 15:00:00,80.41,80.41,80.33,80.34,127431.0,78.6496,78.6496,78.5714,78.5812,127431.0
2024-10-31 15:05:00,80.34,80.34,80.26,80.32,122905.0,78.5812,78.5812,78.5029,78.5616,122905.0
2024-10-31 15:10:00,80.33,80.34,80.23,80.26,65195.0,78.5714,78.5812,78.4736,78.5029,65195.0
2024-10-31 15:15:00,80.26,80.26,80.15,80.2,72980.0,78.5029,78.5029,78.3953,78.4442,72980.0
2024-10-31 15:20:00,80.2,80.29,80.18,80.28,79213.0,78.4442,78.5323,78.4247,78.5225,79213.0
2024-10-31 15:25:00,80.28,80.28,80.21,80.22,174065.0,78.5225,78.5225,78.454,78.4638,174065.0
2024-10-31 15:30:00,80.22,80.24,80.08,80.13,155886.0,78.4638,78.4834,78.3269,78.3758,155886.0
2024-10-31 15:35:00,80.12,80.12,79.94,79.95,100533.0,78.366,78.366,78.1899,78.1997,100533.0
2024-10-31 15:40:00,79.95,80.0,79.92,79.98,163056.0,78.1997,78.2486,78.1704,78.2291,163056.0
2024-10-31 15:45:00,79.98,80.13,79.96,80.11,182396.0,78.2291,78.3758,78.2095,78.3562,182396.0
2024-10-31 15:50:00,80.12,80.2,80.05,80.13,445676.0,78.366,78.4442,78.2975,78.3758,445676.0
2024-10-31 15:55:00,80.14,80.14,79.9,79.93,1296833.0,78.3856,78.3856,78.1508,78.1801,1296833.0
2024-11-01 09:30:00,79.9,80.02,79.58,79.98,469675.0,78.1508,78.2682,77.8378,78.2291,469675.0
2024-11-01 09:35:00,79.98,80.14,79.93,80.09,196030.0,78.2291,78.3856,78.1801,78.3366,196030.0
2024-11-01 09:40:00,80.09,80.09,79.81,79.82,154422.0,78.3366,78.3366,78.0628,78.0726,154422.0
2024-11-01 09:45:00,79.81,79.89,79.72,79.75,198147.0,78.0628,78.141,77.9747,78.0041,198147.0
2024-11-01 09:50:00,79.76,79.85,79.71,79.85,111313.0,78.0139,78.1019,77.965,78.1019,111313.0
2024-11-01 09:55:00,79.86,79.86,79.64,79.68,256954.0,78.1117,78.1117,77.8965,77.9356,256954.0
2024-11-01 10:00:00,79.69,79.85,79.65,79.82,151155.0,77.9454,78.1019,77.9063,78.0726,151155.0
2024-11-01 10:05:00,79.82,79.98,79.82,79.98,172779.0,78.0726,78.2291,78.0726,78.2291,172779.0
2024-11-01 10:10:00,79.98,80.01,79.86,79.92,74805.0,78.2291,78.2584,78.1117,78.1704,74805.0
2024-11-01 10:15:00,79.93,79.97,79.77,79.89,132853.0,78.1801,78.2193,78.0237,78.141,132853.0
2024-11-01 10:20:00,79.9,79.92,79.77,79.83,101665.0,78.1508,78.1704,78.0237,78.0823,101665.0
2024-11-01 10:25:00,79.83,79.86,79.74,79.86,47488.0,78.0823,78.1117,77.9943,78.1117,47488.0
2024-11-01 10:30:00,79.86,79.86,79.68,79.68,113359.0,78.1117,78.1117,77.9356,77.9356,113359.0
2024-11-01 10:35:00,79.69,79.77,79.65,79.73,68332.0,77.9454,78.0237,77.9063,77.9845,68332.0
2024-11-01 10:40:00,79.72,79.78,79.57,79.58,82912.0,77.9747,78.0334,77.828,77.8378,82912.0
2024-11-01 10:45:00,79.6,79.67,79.56,79.62,580148.0,77.8574,77.9258,77.8182,77.8769,580148.0
2024-11-01 10:50:00,79.63,79.65,79.55,79.58,173698.0,77.8867,77.9063,77.8085,77.8378,173698.0
2024-11-01 10:55:00,79.58,79.72,79.57,79.66,107578.0,77.8378,77.9747,77.828,77.9161,107578.0
2024-11-01 11:00:00,79.66,79.69,79.61,79.66,96538.0,77.9161,77.9454,77.8672,77.9161,96538.0
2024-11-01 11:05:00,79.65,79.73,79.58,79.6,57442.0,77.9063,77.9845,77.8378,77.8574,57442.0
2024-11-01 11:10:00,79.6,79.71,79.6,79.67,52924.0,77.8574,77.965,77.8574,77.9258,52924.0
2024-11-01 11:15:00,79.67,79.71,79.56,79.6,50296.0,77.9258,77.965,77.8182,77.8574,50296.0
2024-11-01 11:20:00,79.59,79.69,79.47,79.48,174048.0,77.8476,77.9454,77.7302,77.74,174048.0
2024-11-01 11:25:00,79.49,79.52,79.43,79.44,85892.0,77.7498,77.7791,77.6911,77.7009,85892.0
2024-11-01 11:30:00,79.43,79.47,79.29,79.34,110405.0,77.6911,77.7302,77.5542,77.6031,110405.0
2024-11-01 11:35:00,79.34,79.38,79.18,79.19,179312.0,77.6031,77.6422,77.4466,77.4564,179312.0
2024-11-01 11:40:00,79.19,79.27,79.13,79.18,115864.0,77.4564,77.5346,77.3977,77.4466,115864.0
2024-11-01 11:45:00,79.19,79.21,79.06,79.08,152405.0,77.4564,77.4759,77.3292,77.3488,152405.0
2024-11-01 11:50:00,79.08,79.08,78.96,79.05,328531.0,77.3488,77.3488,77.2314,77.3194,328531.0
2024-11-01 11:55:00,79.06,79.13,79.02,79.09,205636.0,77.3292,77.3977,77.2901,77.3585,205636.0
2024-11-01 12:00:00,79.09,79.16,79.08,79.12,118064.0,77.3585,77.427,77.3488,77.3879,118064.0
2024-11-01 12:05:00,79.12,79.19,79.1,79.15,92087.0,77.3879,77.4564,77.3683,77.4172,92087.0
2024-11-01 12:10:00,79.17,79.22,79.05,79.06,60874.0,77.4368,77.4857,77.3194,77.3292,60874.0
2024-11-01 12:15:00,79.06,79.11,79.03,79.06,72992.0,77.3292,77.3781,77.2999,77.3292,72992.0
2024-11-01 12:20:00,79.06,79.09,79.01,79.05,59879.0,77.3292,77.3585,77.2803,77.3194,59879.0
2024-11-01 12:25:00,79.05,79.09,79.01,79.03,109978.0,77.3194,77.3585,77.2803,77.2999,109978.0
2024-11-01 12:30:00,79.04,79.14,79.03,79.13,75340.0,77.3096,77.4074,77.2999,77.3977,75340.0
2024-11-01 12:35:00,79.11,79.14,79.08,79.1,38994.0,77.3781,77.4074,77.3488,77.3683,38994.0
2024-11-01 12:40:00,79.09,79.11,78.98,79.01,59175.0,77.3585,77.3781,77.2509,77.2803,59175.0
2024-11-01 12:45:00,79.01,79.04,78.97,78.98,75129.0,77.2803,77.3096,77.2412,77.2509,75129.0
2024-11-01 12:50:00,78.98,78.99,78.93,78.95,47481.0,77.2509,77.2607,77.202,77.2216,47481.0
2024-11-01 12:55:00,78.94,78.96,78.86,78.91,138081.0,77.2118,77.2314,77.1336,77.1825,138081.0
2024-11-01 13:00:00,78.91,78.91,78.84,78.88,59119.0,77.1825,77.1825,77.114,77.1531,59119.0
2024-11-01 13:05:00,78.88,78.9,78.81,78.85,85033.0,77.1531,77.1727,77.0847,77.1238,85033.0
2024-11-01 13:10:00,78.85,78.85,78.76,78.82,165698.0,77.1238,77.1238,77.0358,77.0945,165698.0
2024-11-01 13:15:00,78.83,78.9,78.81,78.87,143078.0,77.1042,77.1727,77.0847,77.1434,143078.0
2024-11-01 13:20:00,78.87,78.96,78.85,78.91,110584.0,77.1434,77.2314,77.1238,77.1825,110584.0
2024-11-01 13:25:00,78.91,78.91,78.81,78.82,297131.0,77.1825,77.1825,77.0847,77.0945,297131.0
2024-11-01 13:30:00,78.81,78.83,78.62,78.62,124084.0,77.0847,77.1042,76.8988,76.8988,124084.0
2024-11-01 13:35:00,78.62,78.63,78.54,78.55,111497.0,76.8988,76.9086,76.8206,76.8304,111497.0
2024-11-01 13:40:00,78.55,78.58,78.45,78.47,181071.0,76.8304,76.8597,76.7326,76.7521,181071.0
2024-11-01 13:45:00,78.48,78.49,78.42,78.46,214326.0,76.7619,76.7717,76.7032,76.7423,214326.0
2024-11-01 13:50:00,78.47,78.52,78.43,78.45,266275.0,76.7521,76.801,76.713,76.7326,266275.0
2024-11-01 13:55:00,78.45,78.46,78.4,78.41,231103.0,76.7326,76.7423,76.6836,76.6934,231103.0
2024-11-01 14:00:00,78.41,78.46,78.37,78.44,90235.0,76.6934,76.7423,76.6543,76.7228,90235.0
2024-11-01 14:05:00,78.44,78.45,78.26,78.32,185787.0,76.7228,76.7326,76.5467,76.6054,185787.0
2024-11-01 14:10:00,78.32,78.33,78.25,78.31,202952.0,76.6054,76.6152,76.5369,76.5956,202952.0
2024-11-01 14:15:00,78.31,78.37,78.27,78.33,148981.0,76.5956,76.6543,76.5565,76.6152,148981.0
2024-11-01 14:20:00,78.33,78.4,78.31,78.4,140133.0,76.6152,76.6836,76.5956,76.6836,140133.0
2024-11-01 14:25:00,78.4,78.46,78.38,78.43,192339.0,76.6836,76.7423,76.6641,76.713,192339.0
2024-11-01 14:30:00,78.42,78.49,78.39,78.48,88759.0,76.7032,76.7717,76.6739,76.7619,88759.0
2024-11-01 14:35:00,78.48,78.52,78.44,78.48,164344.0,76.7619,76.801,76.7228,76.7619,164344.0
2024-11-01 14:40:00,78.48,78.53,78.48,78.53,65632.0,76.7619,76.8108,76.7619,76.8108,65632.0
2024-11-01 14:45:00,78.53,78.57,78.52,78.57,115044.0,76.8108,76.8499,76.801,76.8499,115044.0
2024-11-01 14:50:00,78.56,78.58,78.48,78.49,117080.0,76.8401,76.8597,76.7619,76.7717,117080.0
2024-11-01 14:55:00,78.48,78.5,78.45,78.46,93457.0,76.7619,76.7815,76.7326,76.7423,93457.0
2024-11-01 15:00:00,78.45,78.46,78.35,78.42,106493.0,76.7326,76.7423,76.6347,76.7032,106493.0
2024-11-01 15:05:00,78.42,78.52,78.39,78.51,129175.0,76.7032,76.801,76.6739,76.7912,129175.0
2024-11-01 15:10:00,78.51,78.51,78.37,78.39,330363.0,76.7912,76.7912,76.6543,76.6739,330363.0
2024-11-01 15:15:00,78.39,78.4,78.34,78.36,184014.0,76.6739,76.6836,76.625,76.6445,184014.0
2024-11-01 15:20:00,78.36,78.4,78.33,78.39,128622.0,76.6445,76.6836,76.6152,76.6739,128622.0
2024-11-01 15:25:00,78.39,78.4,78.24,78.28,221421.0,76.6739,76.6836,76.5271,76.5663,221421.0
2024-11-01 15:30:00,78.27,78.32,78.18,78.19,182011.0,76.5565,76.6054,76.4685,76.4782,182011.0
2024-11-01 15:35:00,78.18,78.18,78.06,78.09,194313.0,76.4685,76.4685,76.3511,76.3804,194313.0
2024-11-01 15:40:00,78.09,78.22,78.07,78.11,183206.0,76.3804,76.5076,76.3609,76.4,183206.0
2024-11-01 15:45:00,78.11,78.19,78.1,78.12,166300.0,76.4,76.4782,76.3902,76.4098,166300.0
2024-11-01 15:50:00,78.12,78.2,78.07,78.12,539600.0,76.4098,76.488,76.3609,76.4098,539600.0
2024-11-01 15:55:00,78.12,78.17,78.06,78.14,1315486.0,76.4098,76.4587,76.3511,76.4293,1315486.0
2024-11-04 09:30:00,77.35,77.57,77.14,77.56,1147487.0,75.6566,75.8718,75.4512,75.862,1147487.0
2024-11-04 09:35:00,77.56,77.74,77.48,77.69,508407.0,75.862,76.0381,75.7838,75.9892,508407.0
2024-11-04 09:40:00,77.69,77.76,77.38,77.42,300286.0,75.9892,76.0577,75.686,75.7251,300286.0
2024-11-04 09:45:00,77.41,77.46,77.26,77.28,309227.0,75.7153,75.7642,75.5686,75.5882,309227.0
2024-11-04 09:50:00,77.27,77.29,77.05,77.19,444591.0,75.5784,75.5979,75.3632,75.5001,444591.0
2024-11-04 09:55:00,77.19,77.26,77.05,77.15,399202.0,75.5001,75.5686,75.3632,75.461,399202.0
2024-11-04 10:00:00,77.15,77.16,77.01,77.11,229424.0,75.461,75.4708,75.3241,75.4219,229424.0
2024-11-04 10:05:00,77.11,77.32,77.11,77.28,236773.0,75.4219,75.6273,75.4219,75.5882,236773.0
2024-11-04 10:10:00,77.28,77.29,77.11,77.27,340401.0,75.5882,75.5979,75.4219,75.5784,340401.0
2024-11-04 10:15:00,77.27,77.32,77.2,77.23,208930.0,75.5784,75.6273,75.5099,75.5393,208930.0
2024-11-04 10:20:00,77.24,77.34,77.19,77.3,169236.0,75.549,75.6469,75.5001,75.6077,169236.0
2024-11-04 10:25:00,77.29,77.4,77.28,77.4,129582.0,75.5979,75.7055,75.5882,75.7055,129582.0
2024-11-04 10:30:00,77.4,77.41,77.29,77.31,166546.0,75.7055,75.7153,75.5979,75.6175,166546.0
2024-11-04 10:35:00,77.32,77.36,77.22,77.24,157023.0,75.6273,75.6664,75.5295,75.549,157023.0
2024-11-04 10:40:00,77.25,77.36,77.21,77.23,166029.0,75.5588,75.6664,75.5197,75.5393,166029.0
2024-11-04 10:45:00,77.24,77.31,77.14,77.17,142525.0,75.549,75.6175,75.4512,75.4806,142525.0
2024-11-04 10:50:00,77.17,77.22,77.13,77.19,130934.0,75.4806,75.5295,75.4414,75.5001,130934.0
2024-11-04 10:55:00,77.18,77.26,77.09,77.09,312603.0,75.4904,75.5686,75.4023,75.4023,312603.0
2024-11-04 11:00:00,77.1,77.11,76.97,77.01,200989.0,75.4121,75.4219,75.285,75.3241,200989.0
2024-11-04 11:05:00,77.0,77.09,76.96,77.09,137044.0,75.3143,75.4023,75.2752,75.4023,137044.0
2024-11-04 11:10:00,77.09,77.12,77.02,77.11,153713.0,75.4023,75.4317,75.3339,75.4219,153713.0
2024-11-04 11:15:00,77.1,77.13,77.04,77.05,63540.0,75.4121,75.4414,75.3534,75.3632,63540.0
2024-11-04 11:20:00,77.05,77.14,77.04,77.12,68571.0,75.3632,75.4512,75.3534,75.4317,68571.0
2024-11-04 11:25:00,77.12,77.12,77.05,77.06,94739.0,75.4317,75.4317,75.3632,75.373,94739.0
2024-11-04 11:30:00,77.07,77.14,77.04,77.09,176616.0,75.3828,75.4512,75.3534,75.4023,176616.0
2024-11-04 11:35:00,77.09,77.09,76.99,77.05,83010.0,75.4023,75.4023,75.3045,75.3632,83010.0
2024-11-04 11:40:00,77.04,77.06,76.92,76.98,100537.0,75.3534,75.373,75.236,75.2947,100537.0
2024-11-04 11:45:00,76.98,76.98,76.9,76.95,112359.0,75.2947,75.2947,75.2165,75.2654,112359.0
2024-11-04 11:50:00,76.95,76.97,76.89,76.89,91895.0,75.2654,75.285,75.2067,75.2067,91895.0
2024-11-04 11:55:00,76.89,76.93,76.84,76.91,58100.0,75.2067,75.2458,75.1578,75.2263,58100.0
2024-11-04 12:00:00,76.91,76.92,76.84,76.84,119716.0,75.2263,75.236,75.1578,75.1578,119716.0
2024-11-04 12:05:00,76.85,76.86,76.81,76.82,104614.0,75.1676,75.1774,75.1285,75.1382,104614.0
2024-11-04 12:10:00,76.81,76.85,76.79,76.81,106957.0,75.1285,75.1676,75.1089,75.1285,106957.0
2024-11-04 12:15:00,76.81,76.94,76.78,76.93,118258.0,75.1285,75.2556,75.0991,75.2458,118258.0
2024-11-04 12:20:00,76.92,76.97,76.89,76.9,76840.0,75.236,75.285,75.2067,75.2165,76840.0
2024-11-04 12:25:00,76.9,77.01,76.88,76.98,85758.0,75.2165,75.3241,75.1969,75.2947,85758.0
2024-11-04 12:30:00,76.99,77.07,76.98,77.05,131238.0,75.3045,75.3828,75.2947,75.3632,131238.0
2024-11-04 12:35:00,77.05,77.06,77.01,77.02,40389.0,75.3632,75.373,75.3241,75.3339,40389.0
2024-11-04 12:40:00,77.02,77.05,76.99,77.0,38903.0,75.3339,75.3632,75.3045,75.3143,38903.0
2024-11-04 12:45:00,77.0,77.04,76.97,77.03,42441.0,75.3143,75.3534,75.285,75.3436,42441.0
2024-11-04 12:50:00,77.04,77.11,77.03,77.09,41634.0,75.3534,75.4219,75.3436,75.4023,41634.0
2024-11-04 12:55:00,77.09,77.1,77.05,77.07,39685.0,75.4023,75.4121,75.3632,75.3828,39685.0
2024-11-04 13:00:00,77.08,77.18,77.07,77.15,44493.0,75.3925,75.4904,75.3828,75.461,44493.0
2024-11-04 13:05:00,77.15,77.17,76.99,77.06,114271.0,75.461,75.4806,75.3045,75.373,114271.0
2024-11-04 13:10:00,77.07,77.15,77.04,77.14,68569.0,75.3828,75.461,75.3534,75.4512,68569.0
2024-11-04 13:15:00,77.14,77.23,77.13,77.2,260315.0,75.4512,75.5393,75.4414,75.5099,260315.0
2024-11-04 13:20:00,77.2,77.2,77.11,77.12,91242.0,75.5099,75.5099,75.4219,75.4317,91242.0
2024-11-04 13:25:00,77.12,77.17,77.11,77.13,40610.0,75.4317,75.4806,75.4219,75.4414,40610.0
2024-11-04 13:30:00,77.13,77.18,77.11,77.15,41371.0,75.4414,75.4904,75.4219,75.461,41371.0
2024-11-04 13:35:00,77.14,77.16,77.12,77.16,40642.0,75.4512,75.4708,75.4317,75.4708,40642.0
2024-11-04 13:40:00,77.16,77.23,77.15,77.18,56421.0,75.4708,75.5393,75.461,75.4904,56421.0
2024-11-04 13:45:00,77.18,77.2,77.15,77.17,85670.0,75.4904,75.5099,75.461,75.4806,85670.0
2024-11-04 13:50:00,77.17,77.18,77.13,77.15,57446.0,75.4806,75.4904,75.4414,75.461,57446.0
2024-11-04 13:55:00,77.15,77.19,77.11,77.12,41725.0,75.461,75.5001,75.4219,75.4317,41725.0
2024-11-04 14:00:00,77.13,77.15,77.11,77.12,32749.0,75.4414,75.461,75.4219,75.4317,32749.0
2024-11-04 14:05:00,77.12,77.18,77.1,77.15,33940.0,75.4317,75.4904,75.4121,75.461,33940.0
2024-11-04 14:10:00,77.14,77.19,77.13,77.19,55232.0,75.4512,75.5001,75.4414,75.5001,55232.0
2024-11-04 14:15:00,77.2,77.21,77.15,77.18,24908.0,75.5099,75.5197,75.461,75.4904,24908.0
2024-11-04 14:20:00,77.17,77.18,77.12,77.13,36174.0,75.4806,75.4904,75.4317,75.4414,36174.0
2024-11-04 14:25:00,77.13,77.19,77.11,77.11,53641.0,75.4414,75.5001,75.4219,75.4219,53641.0
2024-11-04 14:30:00,77.12,77.13,77.08,77.11,69955.0,75.4317,75.4414,75.3925,75.4219,69955.0
2024-11-04 14:35:00,77.11,77.12,77.07,77.12,88980.0,75.4219,75.4317,75.3828,75.4317,88980.0
2024-11-04 14:40:00,77.12,77.14,77.07,77.09,36154.0,75.4317,75.4512,75.3828,75.4023,36154.0
2024-11-04 14:45:00,77.09,77.11,77.07,77.09,130920.0,75.4023,75.4219,75.3828,75.4023,130920.0
2024-11-04 14:50:00,77.09,77.09,77.03,77.07,32471.0,75.4023,75.4023,75.3436,75.3828,32471.0
2024-11-04 14:55:00,77.07,77.07,77.02,77.03,50572.0,75.3828,75.3828,75.3339,75.3436,50572.0
2024-11-04 15:00:00,77.03,77.06,76.99,77.06,111614.0,75.3436,75.373,75.3045,75.373,111614.0
2024-11-04 15:05:00,77.06,77.13,77.06,77.08,267958.0,75.373,75.4414,75.373,75.3925,267958.0
2024-11-04 15:10:00,77.08,77.08,77.0,77.0,157062.0,75.3925,75.3925,75.3143,75.3143,157062.0
2024-11-04 15:15:00,77.0,77.03,76.94,77.02,284902.0,75.3143,75.3436,75.2556,75.3339,284902.0
2024-11-04 15:20:00,77.02,77.02,76.93,76.97,65853.0,75.3339,75.3339,75.2458,75.285,65853.0
2024-11-04 15:25:00,76.97,76.99,76.91,76.98,126135.0,75.285,75.3045,75.2263,75.2947,126135.0
2024-11-04 15:30:00,76.98,77.02,76.97,77.01,96428.0,75.2947,75.3339,75.285,75.3241,96428.0
2024-11-04 15:35:00,77.01,77.03,76.95,76.98,71952.0,75.3241,75.3436,75.2654,75.2947,71952.0
2024-11-04 15:40:00,76.98,77.05,76.96,77.03,125551.0,75.2947,75.3632,75.2752,75.3436,125551.0
2024-11-04 15:45:00,77.02,77.11,77.02,77.09,154759.0,75.3339,75.4219,75.3339,75.4023,154759.0
2024-11-04 15:50:00,77.09,77.16,77.08,77.15,238825.0,75.4023,75.4708,75.3925,75.461,238825.0
2024-11-04 15:55:00,77.16,77.22,77.15,77.22,775061.0,75.4708,75.5295,75.461,75.5295,775061.0
2024-11-05 09:30:00,77.16,77.34,76.93,77.23,498237.0,75.4708,75.6469,75.2458,75.5393,498237.0
2024-11-05 09:35:00,77.22,77.28,77.03,77.27,195862.0,75.5295,75.5882,75.3436,75.5784,195862.0
2024-11-05 09:40:00,77.27,77.28,77.08,77.17,151433.0,75.5784,75.5882,75.3925,75.4806,151433.0
2024-11-05 09:45:00,77.17,77.18,77.04,77.08,119842.0,75.4806,75.4904,75.3534,75.3925,119842.0
2024-11-05 09:50:00,77.08,77.22,76.99,77.2,105627.0,75.3925,75.5295,75.3045,75.5099,105627.0
2024-11-05 09:55:00,77.21,77.33,77.17,77.29,219664.0,75.5197,75.6371,75.4806,75.5979,219664.0
2024-11-05 10:00:00,77.3,77.39,77.18,77.39,155097.0,75.6077,75.6958,75.4904,75.6958,155097.0
2024-11-05 10:05:00,77.38,77.43,77.32,77.39,94576.0,75.686,75.7349,75.6273,75.6958,94576.0
2024-11-05 10:10:00,77.39,77.47,77.32,77.36,170798.0,75.6958,75.774,75.6273,75.6664,170798.0
2024-11-05 10:15:00,77.36,77.41,77.29,77.39,96425.0,75.6664,75.7153,75.5979,75.6958,96425.0
2024-11-05 10:20:00,77.4,77.46,77.37,77.46,56347.0,75.7055,75.7642,75.6762,75.7642,56347.0
2024-11-05 10:25:00,77.45,77.45,77.35,77.42,113767.0,75.7544,75.7544,75.6566,75.7251,113767.0
2024-11-05 10:30:00,77.42,77.44,77.36,77.44,107834.0,75.7251,75.7447,75.6664,75.7447,107834.0
2024-11-05 10:35:00,77.43,77.57,77.43,77.51,146637.0,75.7349,75.8718,75.7349,75.8131,146637.0
2024-11-05 10:40:00,77.51,77.54,77.44,77.53,95279.0,75.8131,75.8425,75.7447,75.8327,95279.0
2024-11-05 10:45:00,77.53,77.59,77.52,77.56,30657.0,75.8327,75.8914,75.8229,75.862,30657.0
2024-11-05 10:50:00,77.58,77.61,77.53,77.59,39880.0,75.8816,75.9109,75.8327,75.8914,39880.0
2024-11-05 10:55:00,77.58,77.61,77.52,77.54,155240.0,75.8816,75.9109,75.8229,75.8425,155240.0
2024-11-05 11:00:00,77.53,77.56,77.51,77.54,59046.0,75.8327,75.862,75.8131,75.8425,59046.0
2024-11-05 11:05:00,77.54,77.63,77.5,77.61,61073.0,75.8425,75.9305,75.8033,75.9109,61073.0
2024-11-05 11:10:00,77.61,77.68,77.58,77.66,64840.0,75.9109,75.9794,75.8816,75.9598,64840.0
2024-11-05 11:15:00,77.66,77.71,77.6,77.62,143549.0,75.9598,76.0088,75.9012,75.9207,143549.0
2024-11-05 11:20:00,77.63,77.65,77.6,77.65,51561.0,75.9305,75.9501,75.9012,75.9501,51561.0
2024-11-05 11:25:00,77.65,77.71,77.63,77.67,60600.0,75.9501,76.0088,75.9305,75.9696,60600.0
2024-11-05 11:30:00,77.68,77.72,77.66,77.69,144301.0,75.9794,76.0185,75.9598,75.9892,144301.0
2024-11-05 11:35:00,77.69,77.71,77.64,77.67,76439.0,75.9892,76.0088,75.9403,75.9696,76439.0
2024-11-05 11:40:00,77.68,77.76,77.67,77.7,54811.0,75.9794,76.0577,75.9696,75.999,54811.0
2024-11-05 11:45:00,77.71,77.74,77.66,77.69,123267.0,76.0088,76.0381,75.9598,75.9892,123267.0
2024-11-05 11:50:00,77.69,77.75,77.67,77.75,41159.0,75.9892,76.0479,75.9696,76.0479,41159.0
2024-11-05 11:55:00,77.74,77.76,77.73,77.73,29122.0,76.0381,76.0577,76.0283,76.0283,29122.0
2024-11-05 12:00:00,77.73,77.81,77.73,77.77,48005.0,76.0283,76.1066,76.0283,76.0674,48005.0
2024-11-05 12:05:00,77.77,77.83,77.75,77.78,215867.0,76.0674,76.1261,76.0479,76.0772,215867.0
2024-11-05 12:10:00,77.77,77.8,77.74,77.78,72739.0,76.0674,76.0968,76.0381,76.0772,72739.0
2024-11-05 12:15:00,77.76,77.81,77.75,77.81,52504.0,76.0577,76.1066,76.0479,76.1066,52504.0
2024-11-05 12:20:00,77.81,77.81,77.73,77.77,73878.0,76.1066,76.1066,76.0283,76.0674,73878.0
2024-11-05 12:25:00,77.76,77.78,77.7,77.71,47107.0,76.0577,76.0772,75.999,76.0088,47107.0
2024-11-05 12:30:00,77.72,77.74,77.7,77.73,40945.0,76.0185,76.0381,75.999,76.0283,40945.0
2024-11-05 12:35:00,77.74,77.79,77.74,77.78,27563.0,76.0381,76.087,76.0381,76.0772,27563.0
2024-11-05 12:40:00,77.78,77.8,77.74,77.76,39081.0,76.0772,76.0968,76.0381,76.0577,39081.0
2024-11-05 12:45:00,77.76,77.76,77.7,77.71,52025.0,76.0577,76.0577,75.999,76.0088,52025.0
2024-11-05 12:50:00,77.7,77.74,77.68,77.74,23517.0,75.999,76.0381,75.9794,76.0381,23517.0
2024-11-05 12:55:00,77.73,77.8,77.73,77.79,110523.0,76.0283,76.0968,76.0283,76.087,110523.0
2024-11-05 13:00:00,77.78,77.83,77.76,77.83,72399.0,76.0772,76.1261,76.0577,76.1261,72399.0
2024-11-05 13:05:00,77.83,77.86,77.8,77.82,56656.0,76.1261,76.1555,76.0968,76.1163,56656.0
2024-11-05 13:10:00,77.82,77.85,77.8,77.81,31984.0,76.1163,76.1457,76.0968,76.1066,31984.0
2024-11-05 13:15:00,77.83,77.88,77.81,77.84,36197.0,76.1261,76.175,76.1066,76.1359,36197.0
2024-11-05 13:20:00,77.84,77.87,77.79,77.81,35091.0,76.1359,76.1652,76.087,76.1066,35091.0
2024-11-05 13:25:00,77.8,77.85,77.79,77.82,40320.0,76.0968,76.1457,76.087,76.1163,40320.0
2024-11-05 13:30:00,77.81,77.83,77.78,77.83,37519.0,76.1066,76.1261,76.0772,76.1261,37519.0
2024-11-05 13:35:00,77.83,77.84,77.77,77.79,27475.0,76.1261,76.1359,76.0674,76.087,27475.0
2024-11-05 13:40:00,77.79,77.87,77.79,77.84,40118.0,76.087,76.1652,76.087,76.1359,40118.0
2024-11-05 13:45:00,77.85,77.87,77.79,77.8,27886.0,76.1457,76.1652,76.087,76.0968,27886.0
2024-11-05 13:50:00,77.8,77.87,77.79,77.86,48565.0,76.0968,76.1652,76.087,76.1555,48565.0
2024-11-05 13:55:00,77.87,77.9,77.85,77.88,24723.0,76.1652,76.1946,76.1457,76.175,24723.0
2024-11-05 14:00:00,77.87,77.92,77.87,77.89,33586.0,76.1652,76.2142,76.1652,76.1848,33586.0
2024-11-05 14:05:00,77.89,77.93,77.87,77.91,59091.0,76.1848,76.2239,76.1652,76.2044,59091.0
2024-11-05 14:10:00,77.91,77.93,77.87,77.9,40253.0,76.2044,76.2239,76.1652,76.1946,40253.0
2024-11-05 14:15:00,77.89,77.95,77.88,77.93,47972.0,76.1848,76.2435,76.175,76.2239,47972.0
2024-11-05 14:20:00,77.93,77.96,77.91,77.96,35003.0,76.2239,76.2533,76.2044,76.2533,35003.0
2024-11-05 14:25:00,77.95,78.01,77.94,77.98,81689.0,76.2435,76.3022,76.2337,76.2728,81689.0
2024-11-05 14:30:00,77.98,78.01,77.97,77.99,34585.0,76.2728,76.3022,76.2631,76.2826,34585.0
2024-11-05 14:35:00,78.0,78.0,77.96,77.98,42238.0,76.2924,76.2924,76.2533,76.2728,42238.0
2024-11-05 14:40:00,77.98,78.01,77.97,78.0,33497.0,76.2728,76.3022,76.2631,76.2924,33497.0
2024-11-05 14:45:00,78.0,78.02,77.98,77.99,45137.0,76.2924,76.312,76.2728,76.2826,45137.0
2024-11-05 14:50:00,77.98,77.99,77.92,77.97,122920.0,76.2728,76.2826,76.2142,76.2631,122920.0
2024-11-05 14:55:00,77.98,78.01,77.97,78.01,53929.0,76.2728,76.3022,76.2631,76.3022,53929.0
2024-11-05 15:00:00,78.01,78.08,78.01,78.05,69492.0,76.3022,76.3707,76.3022,76.3413,69492.0
2024-11-05 15:05:00,78.06,78.11,78.05,78.08,94695.0,76.3511,76.4,76.3413,76.3707,94695.0
2024-11-05 15:10:00,78.09,78.12,78.07,78.09,116612.0,76.3804,76.4098,76.3609,76.3804,116612.0
2024-11-05 15:15:00,78.1,78.12,78.04,78.06,96917.0,76.3902,76.4098,76.3315,76.3511,96917.0
2024-11-05 15:20:00,78.06,78.08,78.04,78.08,60348.0,76.3511,76.3707,76.3315,76.3707,60348.0
2024-11-05 15:25:00,78.08,78.14,78.08,78.13,46947.0,76.3707,76.4293,76.3707,76.4196,46947.0
2024-11-05 15:30:00,78.12,78.23,78.11,78.17,83344.0,76.4098,76.5174,76.4,76.4587,83344.0
2024-11-05 15:35:00,78.17,78.25,78.16,78.21,105823.0,76.4587,76.5369,76.4489,76.4978,105823.0
2024-11-05 15:40:00,78.2,78.25,78.2,78.23,174967.0,76.488,76.5369,76.488,76.5174,174967.0
2024-11-05 15:45:00,78.23,78.3,78.23,78.28,163551.0,76.5174,76.5858,76.5174,76.5663,163551.0
2024-11-05 15:50:00,78.27,78.31,78.23,78.31,451268.0,76.5565,76.5956,76.5174,76.5956,451268.0
2024-11-05 15:55:00,78.31,78.36,78.28,78.35,726738.0,76.5956,76.6445,76.5663,76.6347,726738.0
2024-11-06 09:30:00,77.35,77.8,77.14,77.47,1609761.0,75.6566,76.0968,75.4512,75.774,1609761.0
2024-11-06 09:35:00,77.47,77.68,77.05,77.68,920724.0,75.774,75.9794,75.3632,75.9794,920724.0
2024-11-06 09:40:00,77.69,77.86,77.62,77.66,502205.0,75.9892,76.1555,75.9207,75.9598,502205.0
2024-11-06 09:45:00,77.7,77.78,77.56,77.69,462177.0,75.999,76.0772,75.862,75.9892,462177.0
2024-11-06 09:50:00,77.67,77.67,77.44,77.62,371305.0,75.9696,75.9696,75.7447,75.9207,371305.0
2024-11-06 09:55:00,77.63,77.72,77.51,77.7,425759.0,75.9305,76.0185,75.8131,75.999,425759.0
2024-11-06 10:00:00,77.7,77.76,77.38,77.62,420225.0,75.999,76.0577,75.686,75.9207,420225.0
2024-11-06 10:05:00,77.61,77.83,77.6,77.79,323104.0,75.9109,76.1261,75.9012,76.087,323104.0
2024-11-06 10:10:00,77.78,77.82,77.65,77.67,530088.0,76.0772,76.1163,75.9501,75.9696,530088.0
2024-11-06 10:15:00,77.67,77.75,77.47,77.58,132191.0,75.9696,76.0479,75.774,75.8816,132191.0
2024-11-06 10:20:00,77.58,77.7,77.5,77.57,171099.0,75.8816,75.999,75.8033,75.8718,171099.0
2024-11-06 10:25:00,77.57,77.57,77.34,77.38,177049.0,75.8718,75.8718,75.6469,75.686,177049.0
2024-11-06 10:30:00,77.37,77.4,77.06,77.08,178614.0,75.6762,75.7055,75.373,75.3925,178614.0
2024-11-06 10:35:00,77.08,77.09,76.92,77.0,172375.0,75.3925,75.4023,75.236,75.3143,172375.0
2024-11-06 10:40:00,77.02,77.07,76.92,76.94,265260.0,75.3339,75.3828,75.236,75.2556,265260.0
2024-11-06 10:45:00,76.94,76.94,76.82,76.92,154645.0,75.2556,75.2556,75.1382,75.236,154645.0
2024-11-06 10:50:00,76.92,77.05,76.88,77.02,165883.0,75.236,75.3632,75.1969,75.3339,165883.0
2024-11-06 10:55:00,77.02,77.17,76.99,77.13,152149.0,75.3339,75.4806,75.3045,75.4414,152149.0
2024-11-06 11:00:00,77.13,77.28,77.07,77.15,120021.0,75.4414,75.5882,75.3828,75.461,120021.0
2024-11-06 11:05:00,77.15,77.26,77.1,77.14,82592.0,75.461,75.5686,75.4121,75.4512,82592.0
2024-11-06 11:10:00,77.14,77.26,77.13,77.21,92662.0,75.4512,75.5686,75.4414,75.5197,92662.0
2024-11-06 11:15:00,77.2,77.32,77.16,77.29,143693.0,75.5099,75.6273,75.4708,75.5979,143693.0
2024-11-06 11:20:00,77.28,77.35,77.25,77.27,102393.0,75.5882,75.6566,75.5588,75.5784,102393.0
2024-11-06 11:25:00,77.27,77.5,77.23,77.45,161214.0,75.5784,75.8033,75.5393,75.7544,161214.0
2024-11-06 11:30:00,77.45,77.49,77.27,77.3,161604.0,75.7544,75.7936,75.5784,75.6077,161604.0
2024-11-06 11:35:00,77.3,77.31,77.2,77.22,106419.0,75.6077,75.6175,75.5099,75.5295,106419.0
2024-11-06 11:40:00,77.22,77.25,77.15,77.21,118254.0,75.5295,75.5588,75.461,75.5197,118254.0
2024-11-06 11:45:00,77.22,77.3,77.2,77.27,69436.0,75.5295,75.6077,75.5099,75.5784,69436.0
2024-11-06 11:50:00,77.27,77.29,77.11,77.25,74096.0,75.5784,75.5979,75.4219,75.5588,74096.0
2024-11-06 11:55:00,77.25,77.39,77.23,77.38,110067.0,75.5588,75.6958,75.5393,75.686,110067.0
2024-11-06 12:00:00,77.39,77.42,77.32,77.41,90443.0,75.6958,75.7251,75.6273,75.7153,90443.0
2024-11-06 12:05:00,77.42,77.46,77.34,77.39,51821.0,75.7251,75.7642,75.6469,75.6958,51821.0
2024-11-06 12:10:00,77.39,77.52,77.34,77.51,79268.0,75.6958,75.8229,75.6469,75.8131,79268.0
2024-11-06 12:15:00,77.52,77.53,77.4,77.41,91458.0,75.8229,75.8327,75.7055,75.7153,91458.0
2024-11-06 12:20:00,77.41,77.48,77.39,77.46,132888.0,75.7153,75.7838,75.6958,75.7642,132888.0
2024-11-06 12:25:00,77.45,77.5,77.4,77.42,54354.0,75.7544,75.8033,75.7055,75.7251,54354.0
2024-11-06 12:30:00,77.41,77.46,77.36,77.43,48014.0,75.7153,75.7642,75.6664,75.7349,48014.0
2024-11-06 12:35:00,77.43,77.49,77.39,77.4,42355.0,75.7349,75.7936,75.6958,75.7055,42355.0
2024-11-06 12:40:00,77.41,77.52,77.4,77.43,47889.0,75.7153,75.8229,75.7055,75.7349,47889.0
2024-11-06 12:45:00,77.44,77.6,77.43,77.59,53318.0,75.7447,75.9012,75.7349,75.8914,53318.0
2024-11-06 12:50:00,77.59,77.6,77.48,77.5,59138.0,75.8914,75.9012,75.7838,75.8033,59138.0
2024-11-06 12:55:00,77.5,77.58,77.48,77.57,58372.0,75.8033,75.8816,75.7838,75.8718,58372.0
2024-11-06 13:00:00,77.56,77.62,77.52,77.62,74535.0,75.862,75.9207,75.8229,75.9207,74535.0
2024-11-06 13:05:00,77.62,77.7,77.59,77.68,105021.0,75.9207,75.999,75.8914,75.9794,105021.0
2024-11-06 13:10:00,77.67,77.75,77.65,77.66,142131.0,75.9696,76.0479,75.9501,75.9598,142131.0
2024-11-06 13:15:00,77.66,77.7,77.61,77.66,80347.0,75.9598,75.999,75.9109,75.9598,80347.0
2024-11-06 13:20:00,77.66,77.79,77.64,77.77,57464.0,75.9598,76.087,75.9403,76.0674,57464.0
2024-11-06 13:25:00,77.77,77.81,77.71,77.71,262023.0,76.0674,76.1066,76.0088,76.0088,262023.0
2024-11-06 13:30:00,77.72,77.84,77.71,77.84,98580.0,76.0185,76.1359,76.0088,76.1359,98580.0
2024-11-06 13:35:00,77.84,77.89,77.75,77.76,106326.0,76.1359,76.1848,76.0479,76.0577,106326.0
2024-11-06 13:40:00,77.76,77.87,77.75,77.86,133324.0,76.0577,76.1652,76.0479,76.1555,133324.0
2024-11-06 13:45:00,77.86,77.87,77.79,77.82,75628.0,76.1555,76.1652,76.087,76.1163,75628.0
2024-11-06 13:50:00,77.81,77.85,77.8,77.8,73027.0,76.1066,76.1457,76.0968,76.0968,73027.0
2024-11-06 13:55:00,77.79,77.79,77.66,77.7,148516.0,76.087,76.087,75.9598,75.999,148516.0
2024-11-06 14:00:00,77.7,77.72,77.62,77.67,77366.0,75.999,76.0185,75.9207,75.9696,77366.0
2024-11-06 14:05:00,77.67,77.77,77.65,77.77,107281.0,75.9696,76.0674,75.9501,76.0674,107281.0
2024-11-06 14:10:00,77.78,77.78,77.71,77.75,96442.0,76.0772,76.0772,76.0088,76.0479,96442.0
2024-11-06 14:15:00,77.75,77.76,77.68,77.74,62418.0,76.0479,76.0577,75.9794,76.0381,62418.0
2024-11-06 14:20:00,77.73,77.76,77.62,77.66,95907.0,76.0283,76.0577,75.9207,75.9598,95907.0
2024-11-06 14:25:00,77.66,77.69,77.64,77.67,51698.0,75.9598,75.9892,75.9403,75.9696,51698.0
2024-11-06 14:30:00,77.68,77.79,77.67,77.72,81976.0,75.9794,76.087,75.9696,76.0185,81976.0
2024-11-06 14:35:00,77.72,77.73,77.66,77.67,56255.0,76.0185,76.0283,75.9598,75.9696,56255.0
2024-11-06 14:40:00,77.67,77.73,77.63,77.67,70932.0,75.9696,76.0283,75.9305,75.9696,70932.0
2024-11-06 14:45:00,77.67,77.76,77.66,77.73,72806.0,75.9696,76.0577,75.9598,76.0283,72806.0
2024-11-06 14:50:00,77.73,77.76,77.71,77.74,52334.0,76.0283,76.0577,76.0088,76.0381,52334.0
2024-11-06 14:55:00,77.73,77.79,77.7,77.72,78742.0,76.0283,76.087,75.999,76.0185,78742.0
2024-11-06 15:00:00,77.72,77.74,77.66,77.7,78775.0,76.0185,76.0381,75.9598,75.999,78775.0
2024-11-06 15:05:00,77.7,77.78,77.69,77.75,126516.0,75.999,76.0772,75.9892,76.0479,126516.0
2024-11-06 15:10:00,77.76,77.79,77.73,77.76,82019.0,76.0577,76.087,76.0283,76.0577,82019.0
2024-11-06 15:15:00,77.77,77.87,77.72,77.75,163903.0,76.0674,76.1652,76.0185,76.0479,163903.0
2024-11-06 15:20:00,77.75,77.76,77.63,77.69,158020.0,76.0479,76.0577,75.9305,75.9892,158020.0
2024-11-06 15:25:00,77.69,77.7,77.6,77.67,100580.0,75.9892,75.999,75.9012,75.9696,100580.0
2024-11-06 15:30:00,77.67,77.8,77.61,77.78,138325.0,75.9696,76.0968,75.9109,76.0772,138325.0
2024-11-06 15:35:00,77.78,77.82,77.7,77.73,105814.0,76.0772,76.1163,75.999,76.0283,105814.0
2024-11-06 15:40:00,77.73,77.76,77.61,77.72,134125.0,76.0283,76.0577,75.9109,76.0185,134125.0
2024-11-06 15:45:00,77.72,77.8,77.68,77.75,167580.0,76.0185,76.0968,75.9794,76.0479,167580.0
2024-11-06 15:50:00,77.75,77.78,77.62,77.71,367264.0,76.0479,76.0772,75.9207,76.0088,367264.0
2024-11-06 15:55:00,77.71,77.72,77.53,77.56,808944.0,76.0088,76.0185,75.8327,75.862,808944.0
2024-11-07 09:30:00,77.9,78.26,77.84,78.18,687513.0,76.1946,76.5467,76.1359,76.4685,687513.0
2024-11-07 09:35:00,78.18,78.19,77.65,77.9,727756.0,76.4685,76.4782,75.9501,76.1946,727756.0
2024-11-07 09:40:00,77.88,78.0,77.8,77.91,222853.0,76.175,76.2924,76.0968,76.2044,222853.0
2024-11-07 09:45:00,77.92,78.17,77.91,78.05,161611.0,76.2142,76.4587,76.2044,76.3413,161611.0
2024-11-07 09:50:00,78.05,78.09,77.89,77.89,132368.0,76.3413,76.3804,76.1848,76.1848,132368.0
2024-11-07 09:55:00,77.92,77.94,77.71,77.8,386032.0,76.2142,76.2337,76.0088,76.0968,386032.0
2024-11-07 10:00:00,77.8,77.84,77.73,77.81,259136.0,76.0968,76.1359,76.0283,76.1066,259136.0
2024-11-07 10:05:00,77.81,77.89,77.68,77.74,1247797.0,76.1066,76.1848,75.9794,76.0381,1247797.0
2024-11-07 10:10:00,77.74,77.75,77.56,77.7,360582.0,76.0381,76.0479,75.862,75.999,360582.0
2024-11-07 10:15:00,77.69,77.7,77.47,77.5,137047.0,75.9892,75.999,75.774,75.8033,137047.0
2024-11-07 10:20:00,77.5,77.77,77.44,77.69,240452.0,75.8033,76.0674,75.7447,75.9892,240452.0
2024-11-07 10:25:00,77.69,77.9,77.68,77.88,137319.0,75.9892,76.1946,75.9794,76.175,137319.0
2024-11-07 10:30:00,77.89,78.11,77.84,78.11,132161.0,76.1848,76.4,76.1359,76.4,132161.0
2024-11-07 10:35:00,78.11,78.27,78.1,78.23,257476.0,76.4,76.5565,76.3902,76.5174,257476.0
2024-11-07 10:40:00,78.23,78.35,78.22,78.32,276354.0,76.5174,76.6347,76.5076,76.6054,276354.0
2024-11-07 10:45:00,78.33,78.39,78.26,78.33,239018.0,76.6152,76.6739,76.5467,76.6152,239018.0
2024-11-07 10:50:00,78.32,78.35,78.21,78.23,142579.0,76.6054,76.6347,76.4978,76.5174,142579.0
2024-11-07 10:55:00,78.23,78.31,78.2,78.28,97703.0,76.5174,76.5956,76.488,76.5663,97703.0
2024-11-07 11:00:00,78.28,78.4,78.2,78.31,98368.0,76.5663,76.6836,76.488,76.5956,98368.0
2024-11-07 11:05:00,78.31,78.39,78.29,78.36,68056.0,76.5956,76.6739,76.5761,76.6445,68056.0
2024-11-07 11:10:00,78.35,78.47,78.31,78.33,630899.0,76.6347,76.7521,76.5956,76.6152,630899.0
2024-11-07 11:15:00,78.34,78.41,78.3,78.41,59189.0,76.625,76.6934,76.5858,76.6934,59189.0
2024-11-07 11:20:00,78.42,78.46,78.37,78.42,69306.0,76.7032,76.7423,76.6543,76.7032,69306.0
2024-11-07 11:25:00,78.42,78.42,78.2,78.2,83312.0,76.7032,76.7032,76.488,76.488,83312.0
2024-11-07 11:30:00,78.19,78.27,78.16,78.2,82577.0,76.4782,76.5565,76.4489,76.488,82577.0
2024-11-07 11:35:00,78.2,78.22,78.13,78.2,111915.0,76.488,76.5076,76.4196,76.488,111915.0
2024-11-07 11:40:00,78.2,78.24,78.18,78.2,100965.0,76.488,76.5271,76.4685,76.488,100965.0
2024-11-07 11:45:00,78.19,78.21,78.03,78.04,131435.0,76.4782,76.4978,76.3217,76.3315,131435.0
2024-11-07 11:50:00,78.04,78.15,78.04,78.11,63134.0,76.3315,76.4391,76.3315,76.4,63134.0
2024-11-07 11:55:00,78.11,78.18,78.09,78.1,57109.0,76.4,76.4685,76.3804,76.3902,57109.0
2024-11-07 12:00:00,78.1,78.2,78.05,78.05,98295.0,76.3902,76.488,76.3413,76.3413,98295.0
2024-11-07 12:05:00,78.06,78.1,78.01,78.06,52689.0,76.3511,76.3902,76.3022,76.3511,52689.0
2024-11-07 12:10:00,78.07,78.09,77.99,78.02,51487.0,76.3609,76.3804,76.2826,76.312,51487.0
2024-11-07 12:15:00,78.02,78.02,77.86,77.9,52677.0,76.312,76.312,76.1555,76.1946,52677.0
2024-11-07 12:20:00,77.9,77.94,77.86,77.89,99965.0,76.1946,76.2337,76.1555,76.1848,99965.0
2024-11-07 12:25:00,77.89,77.95,77.88,77.9,90336.0,76.1848,76.2435,76.175,76.1946,90336.0
2024-11-07 12:30:00,77.91,78.03,77.91,78.01,151563.0,76.2044,76.3217,76.2044,76.3022,151563.0
2024-11-07 12:35:00,78.0,78.05,77.97,78.03,34265.0,76.2924,76.3413,76.2631,76.3217,34265.0
2024-11-07 12:40:00,78.03,78.04,77.9,77.94,57784.0,76.3217,76.3315,76.1946,76.2337,57784.0
2024-11-07 12:45:00,77.93,78.01,77.92,77.95,81613.0,76.2239,76.3022,76.2142,76.2435,81613.0
2024-11-07 12:50:00,77.95,77.97,77.86,77.87,235305.0,76.2435,76.2631,76.1555,76.1652,235305.0
2024-11-07 12:55:00,77.87,77.94,77.84,77.88,568487.0,76.1652,76.2337,76.1359,76.175,568487.0
2024-11-07 13:00:00,77.88,77.97,77.87,77.95,69872.0,76.175,76.2631,76.1652,76.2435,69872.0
2024-11-07 13:05:00,77.95,78.01,77.92,77.97,40450.0,76.2435,76.3022,76.2142,76.2631,40450.0
2024-11-07 13:10:00,77.96,77.98,77.83,77.83,57086.0,76.2533,76.2728,76.1261,76.1261,57086.0
2024-11-07 13:15:00,77.83,77.9,77.77,77.78,73673.0,76.1261,76.1946,76.0674,76.0772,73673.0
2024-11-07 13:20:00,77.77,77.79,77.67,77.7,665883.0,76.0674,76.087,75.9696,75.999,665883.0
2024-11-07 13:25:00,77.7,77.73,77.43,77.46,349887.0,75.999,76.0283,75.7349,75.7642,349887.0
2024-11-07 13:30:00,77.48,77.59,77.36,77.44,250139.0,75.7838,75.8914,75.6664,75.7447,250139.0
2024-11-07 13:35:00,77.44,77.45,77.28,77.37,151800.0,75.7447,75.7544,75.5882,75.6762,151800.0
2024-11-07 13:40:00,77.37,77.47,77.32,77.46,373020.0,75.6762,75.774,75.6273,75.7642,373020.0
2024-11-07 13:45:00,77.45,77.58,77.44,77.51,87246.0,75.7544,75.8816,75.7447,75.8131,87246.0
2024-11-07 13:50:00,77.52,77.61,77.49,77.6,249723.0,75.8229,75.9109,75.7936,75.9012,249723.0
2024-11-07 13:55:00,77.6,77.64,77.56,77.59,347465.0,75.9012,75.9403,75.862,75.8914,347465.0
2024-11-07 14:00:00,77.58,77.6,77.31,77.33,214740.0,75.8816,75.9012,75.6175,75.6371,214740.0
2024-11-07 14:05:00,77.35,77.53,77.33,77.51,113230.0,75.6566,75.8327,75.6371,75.8131,113230.0
2024-11-07 14:10:00,77.5,77.54,77.48,77.5,159767.0,75.8033,75.8425,75.7838,75.8033,159767.0
2024-11-07 14:15:00,77.51,77.55,77.42,77.51,144754.0,75.8131,75.8523,75.7251,75.8131,144754.0
2024-11-07 14:20:00,77.51,77.61,77.49,77.58,177821.0,75.8131,75.9109,75.7936,75.8816,177821.0
2024-11-07 14:25:00,77.57,77.65,77.52,77.52,170035.0,75.8718,75.9501,75.8229,75.8229,170035.0
2024-11-07 14:30:00,77.52,77.74,77.51,77.72,182614.0,75.8229,76.0381,75.8131,76.0185,182614.0
2024-11-07 14:35:00,77.72,77.74,77.65,77.67,167299.0,76.0185,76.0381,75.9501,75.9696,167299.0
2024-11-07 14:40:00,77.66,77.7,77.57,77.65,245068.0,75.9598,75.999,75.8718,75.9501,245068.0
2024-11-07 14:45:00,77.65,77.76,77.62,77.71,163286.0,75.9501,76.0577,75.9207,76.0088,163286.0
2024-11-07 14:50:00,77.71,77.8,77.71,77.77,133777.0,76.0088,76.0968,76.0088,76.0674,133777.0
2024-11-07 14:55:00,77.77,77.85,77.75,77.79,352651.0,76.0674,76.1457,76.0479,76.087,352651.0
2024-11-07 15:00:00,77.78,77.84,77.73,77.82,155607.0,76.0772,76.1359,76.0283,76.1163,155607.0
2024-11-07 15:05:00,77.82,77.91,77.8,77.9,137634.0,76.1163,76.2044,76.0968,76.1946,137634.0
2024-11-07 15:10:00,77.9,78.07,77.88,78.04,267425.0,76.1946,76.3609,76.175,76.3315,267425.0
2024-11-07 15:15:00,78.03,78.11,78.02,78.06,172231.0,76.3217,76.4,76.312,76.3511,172231.0
2024-11-07 15:20:00,78.05,78.1,77.98,78.04,256731.0,76.3413,76.3902,76.2728,76.3315,256731.0
2024-11-07 15:25:00,78.04,78.07,77.99,78.01,114902.0,76.3315,76.3609,76.2826,76.3022,114902.0
2024-11-07 15:30:00,78.02,78.13,78.01,78.04,107036.0,76.312,76.4196,76.3022,76.3315,107036.0
2024-11-07 15:35:00,78.04,78.06,78.01,78.02,75698.0,76.3315,76.3511,76.3022,76.312,75698.0
2024-11-07 15:40:00,78.02,78.07,77.95,77.99,160105.0,76.312,76.3609,76.2435,76.2826,160105.0
2024-11-07 15:45:00,78.0,78.0,77.9,77.94,102788.0,76.2924,76.2924,76.1946,76.2337,102788.0
2024-11-07 15:50:00,77.94,77.95,77.81,77.83,207440.0,76.2337,76.2435,76.1066,76.1261,207440.0
2024-11-07 15:55:00,77.83,77.83,77.69,77.69,846906.0,76.1261,76.1261,75.9892,75.9892,846906.0
2024-11-08 09:30:00,78.08,78.45,78.02,78.25,388171.0,76.3707,76.7326,76.312,76.5369,388171.0
2024-11-08 09:35:00,78.28,78.46,78.15,78.41,238856.0,76.5663,76.7423,76.4391,76.6934,238856.0
2024-11-08 09:40:00,78.4,78.52,78.29,78.51,177199.0,76.6836,76.801,76.5761,76.7912,177199.0
2024-11-08 09:45:00,78.52,78.61,78.47,78.59,153921.0,76.801,76.889,76.7521,76.8695,153921.0
2024-11-08 09:50:00,78.56,78.64,78.44,78.62,116203.0,76.8401,76.9184,76.7228,76.8988,116203.0
2024-11-08 09:55:00,78.62,78.69,78.52,78.69,172846.0,76.8988,76.9673,76.801,76.9673,172846.0
2024-11-08 10:00:00,78.7,78.77,78.52,78.59,194703.0,76.9771,77.0455,76.801,76.8695,194703.0
2024-11-08 10:05:00,78.6,78.67,78.49,78.55,147726.0,76.8793,76.9477,76.7717,76.8304,147726.0
2024-11-08 10:10:00,78.56,78.65,78.43,78.62,126149.0,76.8401,76.9282,76.713,76.8988,126149.0
2024-11-08 10:15:00,78.62,78.63,78.55,78.58,113904.0,76.8988,76.9086,76.8304,76.8597,113904.0
2024-11-08 10:20:00,78.58,78.78,78.57,78.74,154558.0,76.8597,77.0553,76.8499,77.0162,154558.0
2024-11-08 10:25:00,78.75,78.87,78.73,78.83,254221.0,77.026,77.1434,77.0064,77.1042,254221.0
2024-11-08 10:30:00,78.84,78.86,78.73,78.81,67373.0,77.114,77.1336,77.0064,77.0847,67373.0
2024-11-08 10:35:00,78.82,78.91,78.78,78.84,164917.0,77.0945,77.1825,77.0553,77.114,164917.0
2024-11-08 10:40:00,78.84,78.93,78.82,78.85,173265.0,77.114,77.202,77.0945,77.1238,173265.0
2024-11-08 10:45:00,78.85,78.92,78.8,78.87,103526.0,77.1238,77.1923,77.0749,77.1434,103526.0
2024-11-08 10:50:00,78.87,79.01,78.85,78.99,118393.0,77.1434,77.2803,77.1238,77.2607,118393.0
2024-11-08 10:55:00,78.99,79.02,78.94,78.97,112997.0,77.2607,77.2901,77.2118,77.2412,112997.0
2024-11-08 11:00:00,78.97,79.08,78.95,79.03,118220.0,77.2412,77.3488,77.2216,77.2999,118220.0
2024-11-08 11:05:00,79.02,79.03,78.93,78.99,81347.0,77.2901,77.2999,77.202,77.2607,81347.0
2024-11-08 11:10:00,78.99,79.01,78.84,78.84,77562.0,77.2607,77.2803,77.114,77.114,77562.0
2024-11-08 11:15:00,78.84,78.87,78.8,78.83,73443.0,77.114,77.1434,77.0749,77.1042,73443.0
2024-11-08 11:20:00,78.83,78.83,78.76,78.78,70630.0,77.1042,77.1042,77.0358,77.0553,70630.0
2024-11-08 11:25:00,78.78,78.78,78.69,78.71,66317.0,77.0553,77.0553,76.9673,76.9869,66317.0
2024-11-08 11:30:00,78.71,78.76,78.68,78.69,61706.0,76.9869,77.0358,76.9575,76.9673,61706.0
2024-11-08 11:35:00,78.69,78.71,78.63,78.64,85586.0,76.9673,76.9869,76.9086,76.9184,85586.0
2024-11-08 11:40:00,78.65,78.7,78.61,78.68,93769.0,76.9282,76.9771,76.889,76.9575,93769.0
2024-11-08 11:45:00,78.68,78.85,78.66,78.84,54613.0,76.9575,77.1238,76.938,77.114,54613.0
2024-11-08 11:50:00,78.84,78.88,78.82,78.87,41253.0,77.114,77.1531,77.0945,77.1434,41253.0
2024-11-08 11:55:00,78.86,78.92,78.83,78.89,56634.0,77.1336,77.1923,77.1042,77.1629,56634.0
2024-11-08 12:00:00,78.89,78.94,78.81,78.86,349499.0,77.1629,77.2118,77.0847,77.1336,349499.0
2024-11-08 12:05:00,78.86,78.86,78.78,78.85,1460822.0,77.1336,77.1336,77.0553,77.1238,1460822.0
2024-11-08 12:10:00,78.85,78.9,78.83,78.89,129913.0,77.1238,77.1727,77.1042,77.1629,129913.0
2024-11-08 12:15:00,78.89,78.9,78.84,78.88,123497.0,77.1629,77.1727,77.114,77.1531,123497.0
2024-11-08 12:20:00,78.88,78.93,78.86,78.88,138934.0,77.1531,77.202,77.1336,77.1531,138934.0
2024-11-08 12:25:00,78.88,78.95,78.88,78.94,96213.0,77.1531,77.2216,77.1531,77.2118,96213.0
2024-11-08 12:30:00,78.93,79.04,78.92,79.02,103045.0,77.202,77.3096,77.1923,77.2901,103045.0
2024-11-08 12:35:00,79.03,79.1,79.03,79.07,62681.0,77.2999,77.3683,77.2999,77.339,62681.0
2024-11-08 12:40:00,79.06,79.09,79.02,79.09,66345.0,77.3292,77.3585,77.2901,77.3585,66345.0
2024-11-08 12:45:00,79.09,79.13,79.07,79.12,61000.0,77.3585,77.3977,77.339,77.3879,61000.0
2024-11-08 12:50:00,79.11,79.15,79.09,79.15,56529.0,77.3781,77.4172,77.3585,77.4172,56529.0
2024-11-08 12:55:00,79.14,79.16,79.1,79.11,56162.0,77.4074,77.427,77.3683,77.3781,56162.0
2024-11-08 13:00:00,79.11,79.14,79.09,79.13,56442.0,77.3781,77.4074,77.3585,77.3977,56442.0
2024-11-08 13:05:00,79.14,79.14,79.07,79.09,56100.0,77.4074,77.4074,77.339,77.3585,56100.0
2024-11-08 13:10:00,79.09,79.11,79.03,79.06,55364.0,77.3585,77.3781,77.2999,77.3292,55364.0
2024-11-08 13:15:00,79.05,79.11,79.03,79.11,64200.0,77.3194,77.3781,77.2999,77.3781,64200.0
2024-11-08 13:20:00,79.12,79.13,79.02,79.04,73269.0,77.3879,77.3977,77.2901,77.3096,73269.0
2024-11-08 13:25:00,79.04,79.07,79.02,79.03,51555.0,77.3096,77.339,77.2901,77.2999,51555.0
2024-11-08 13:30:00,79.04,79.11,79.03,79.09,79758.0,77.3096,77.3781,77.2999,77.3585,79758.0
2024-11-08 13:35:00,79.1,79.1,79.02,79.06,124806.0,77.3683,77.3683,77.2901,77.3292,124806.0
2024-11-08 13:40:00,79.06,79.09,79.03,79.08,70418.0,77.3292,77.3585,77.2999,77.3488,70418.0
2024-11-08 13:45:00,79.08,79.11,79.06,79.09,161565.0,77.3488,77.3781,77.3292,77.3585,161565.0
2024-11-08 13:50:00,79.08,79.08,79.0,79.03,155143.0,77.3488,77.3488,77.2705,77.2999,155143.0
2024-11-08 13:55:00,79.02,79.11,79.01,79.09,64386.0,77.2901,77.3781,77.2803,77.3585,64386.0
2024-11-08 14:00:00,79.09,79.11,79.07,79.11,101428.0,77.3585,77.3781,77.339,77.3781,101428.0
2024-11-08 14:05:00,79.11,79.16,79.1,79.15,62403.0,77.3781,77.427,77.3683,77.4172,62403.0
2024-11-08 14:10:00,79.16,79.16,79.11,79.11,55158.0,77.427,77.427,77.3781,77.3781,55158.0
2024-11-08 14:15:00,79.12,79.2,79.11,79.17,111341.0,77.3879,77.4661,77.3781,77.4368,111341.0
2024-11-08 14:20:00,79.17,79.18,79.11,79.13,66720.0,77.4368,77.4466,77.3781,77.3977,66720.0
2024-11-08 14:25:00,79.13,79.18,79.12,79.18,70048.0,77.3977,77.4466,77.3879,77.4466,70048.0
2024-11-08 14:30:00,79.17,79.23,79.17,79.22,67813.0,77.4368,77.4955,77.4368,77.4857,67813.0
2024-11-08 14:35:00,79.22,79.29,79.21,79.28,44142.0,77.4857,77.5542,77.4759,77.5444,44142.0
2024-11-08 14:40:00,79.28,79.32,79.27,79.32,66259.0,77.5444,77.5835,77.5346,77.5835,66259.0
2024-11-08 14:45:00,79.32,79.32,79.27,79.28,85959.0,77.5835,77.5835,77.5346,77.5444,85959.0
2024-11-08 14:50:00,79.28,79.3,79.25,79.3,48759.0,77.5444,77.5639,77.515,77.5639,48759.0
2024-11-08 14:55:00,79.3,79.35,79.3,79.34,58383.0,77.5639,77.6128,77.5639,77.6031,58383.0
2024-11-08 15:00:00,79.33,79.33,79.24,79.31,222915.0,77.5933,77.5933,77.5053,77.5737,222915.0
2024-11-08 15:05:00,79.31,79.35,79.29,79.31,49337.0,77.5737,77.6128,77.5542,77.5737,49337.0
2024-11-08 15:10:00,79.3,79.31,79.18,79.22,328188.0,77.5639,77.5737,77.4466,77.4857,328188.0
2024-11-08 15:15:00,79.23,79.31,79.22,79.27,315458.0,77.4955,77.5737,77.4857,77.5346,315458.0
2024-11-08 15:20:00,79.27,79.29,79.22,79.22,191104.0,77.5346,77.5542,77.4857,77.4857,191104.0
2024-11-08 15:25:00,79.23,79.25,79.16,79.19,222306.0,77.4955,77.515,77.427,77.4564,222306.0
2024-11-08 15:30:00,79.21,79.27,79.18,79.18,1334449.0,77.4759,77.5346,77.4466,77.4466,1334449.0
2024-11-08 15:35:00,79.19,79.23,79.17,79.21,91057.0,77.4564,77.4955,77.4368,77.4759,91057.0
2024-11-08 15:40:00,79.22,79.22,79.1,79.17,124212.0,77.4857,77.4857,77.3683,77.4368,124212.0
2024-11-08 15:45:00,79.17,79.19,79.12,79.19,146405.0,77.4368,77.4564,77.3879,77.4564,146405.0
2024-11-08 15:50:00,79.18,79.24,79.12,79.13,300494.0,77.4466,77.5053,77.3879,77.3977,300494.0
2024-11-08 15:55:00,79.13,79.23,79.12,79.17,885322.0,77.3977,77.4955,77.3879,77.4368,885322.0
2024-11-11 09:30:00,79.19,79.54,79.12,79.13,412768.0,77.4564,77.7987,77.3879,77.3977,412768.0
2024-11-11 09:35:00,79.12,79.3,79.01,79.3,138352.0,77.3879,77.5639,77.2803,77.5639,138352.0
2024-11-11 09:40:00,79.3,79.44,79.26,79.4,131171.0,77.5639,77.7009,77.5248,77.6618,131171.0
2024-11-11 09:45:00,79.39,79.43,79.25,79.39,117875.0,77.652,77.6911,77.515,77.652,117875.0
2024-11-11 09:50:00,79.38,79.48,79.31,79.41,120780.0,77.6422,77.74,77.5737,77.6715,120780.0
2024-11-11 09:55:00,79.41,79.63,79.36,79.62,144260.0,77.6715,77.8867,77.6226,77.8769,144260.0
2024-11-11 10:00:00,79.61,79.72,79.58,79.64,268279.0,77.8672,77.9747,77.8378,77.8965,268279.0
2024-11-11 10:05:00,79.63,79.67,79.44,79.47,96960.0,77.8867,77.9258,77.7009,77.7302,96960.0
2024-11-11 10:10:00,79.44,79.51,79.36,79.5,158690.0,77.7009,77.7693,77.6226,77.7596,158690.0
2024-11-11 10:15:00,79.5,79.52,79.4,79.44,101191.0,77.7596,77.7791,77.6618,77.7009,101191.0
2024-11-11 10:20:00,79.44,79.54,79.43,79.51,169114.0,77.7009,77.7987,77.6911,77.7693,169114.0
2024-11-11 10:25:00,79.51,79.54,79.46,79.52,45257.0,77.7693,77.7987,77.7204,77.7791,45257.0
2024-11-11 10:30:00,79.53,79.53,79.31,79.33,70890.0,77.7889,77.7889,77.5737,77.5933,70890.0
2024-11-11 10:35:00,79.33,79.42,79.31,79.39,108015.0,77.5933,77.6813,77.5737,77.652,108015.0
2024-11-11 10:40:00,79.39,79.47,79.39,79.44,154754.0,77.652,77.7302,77.652,77.7009,154754.0
2024-11-11 10:45:00,79.45,79.6,79.42,79.57,102046.0,77.7107,77.8574,77.6813,77.828,102046.0
2024-11-11 10:50:00,79.57,79.58,79.47,79.54,227024.0,77.828,77.8378,77.7302,77.7987,227024.0
2024-11-11 10:55:00,79.54,79.63,79.51,79.63,195675.0,77.7987,77.8867,77.7693,77.8867,195675.0
2024-11-11 11:00:00,79.63,79.73,79.59,79.6,99435.0,77.8867,77.9845,77.8476,77.8574,99435.0
2024-11-11 11:05:00,79.61,79.67,79.58,79.66,69930.0,77.8672,77.9258,77.8378,77.9161,69930.0
2024-11-11 11:10:00,79.66,79.73,79.65,79.67,59967.0,77.9161,77.9845,77.9063,77.9258,59967.0
2024-11-11 11:15:00,79.67,79.72,79.65,79.67,52814.0,77.9258,77.9747,77.9063,77.9258,52814.0
2024-11-11 11:20:00,79.67,79.76,79.66,79.76,29741.0,77.9258,78.0139,77.9161,78.0139,29741.0
2024-11-11 11:25:00,79.76,79.82,79.75,79.8,91383.0,78.0139,78.0726,78.0041,78.053,91383.0
2024-11-11 11:30:00,79.79,79.86,79.76,79.85,47066.0,78.0432,78.1117,78.0139,78.1019,47066.0
2024-11-11 11:35:00,79.86,79.87,79.8,79.81,44927.0,78.1117,78.1215,78.053,78.0628,44927.0
2024-11-11 11:40:00,79.8,79.85,79.79,79.8,58696.0,78.053,78.1019,78.0432,78.053,58696.0
2024-11-11 11:45:00,79.8,79.84,79.76,79.77,56077.0,78.053,78.0921,78.0139,78.0237,56077.0
2024-11-11 11:50:00,79.76,79.78,79.71,79.73,62806.0,78.0139,78.0334,77.965,77.9845,62806.0
2024-11-11 11:55:00,79.73,79.81,79.71,79.8,243993.0,77.9845,78.0628,77.965,78.053,243993.0
2024-11-11 12:00:00,79.79,79.81,79.76,79.79,64278.0,78.0432,78.0628,78.0139,78.0432,64278.0
2024-11-11 12:05:00,79.8,79.81,79.71,79.72,37923.0,78.053,78.0628,77.965,77.9747,37923.0
2024-11-11 12:10:00,79.7,79.7,79.65,79.69,70838.0,77.9552,77.9552,77.9063,77.9454,70838.0
2024-11-11 12:15:00,79.69,79.71,79.57,79.57,60029.0,77.9454,77.965,77.828,77.828,60029.0
2024-11-11 12:20:00,79.57,79.61,79.54,79.58,78673.0,77.828,77.8672,77.7987,77.8378,78673.0
2024-11-11 12:25:00,79.58,79.6,79.53,79.55,153607.0,77.8378,77.8574,77.7889,77.8085,153607.0
2024-11-11 12:30:00,79.54,79.54,79.39,79.44,93318.0,77.7987,77.7987,77.652,77.7009,93318.0
2024-11-11 12:35:00,79.44,79.46,79.39,79.44,58643.0,77.7009,77.7204,77.652,77.7009,58643.0
2024-11-11 12:40:00,79.44,79.45,79.4,79.4,58803.0,77.7009,77.7107,77.6618,77.6618,58803.0
2024-11-11 12:45:00,79.39,79.46,79.38,79.4,87727.0,77.652,77.7204,77.6422,77.6618,87727.0
2024-11-11 12:50:00,79.39,79.42,79.32,79.34,206801.0,77.652,77.6813,77.5835,77.6031,206801.0
2024-11-11 12:55:00,79.34,79.4,79.32,79.34,94766.0,77.6031,77.6618,77.5835,77.6031,94766.0
2024-11-11 13:00:00,79.34,79.37,79.24,79.31,232527.0,77.6031,77.6324,77.5053,77.5737,232527.0
2024-11-11 13:05:00,79.31,79.41,79.29,79.39,121906.0,77.5737,77.6715,77.5542,77.652,121906.0
2024-11-11 13:10:00,79.39,79.42,79.37,79.4,96688.0,77.652,77.6813,77.6324,77.6618,96688.0
2024-11-11 13:15:00,79.4,79.42,79.36,79.38,142487.0,77.6618,77.6813,77.6226,77.6422,142487.0
2024-11-11 13:20:00,79.38,79.41,79.3,79.4,118454.0,77.6422,77.6715,77.5639,77.6618,118454.0
2024-11-11 13:25:00,79.4,79.43,79.38,79.41,67264.0,77.6618,77.6911,77.6422,77.6715,67264.0
2024-11-11 13:30:00,79.4,79.4,79.29,79.29,107353.0,77.6618,77.6618,77.5542,77.5542,107353.0
2024-11-11 13:35:00,79.29,79.39,79.27,79.38,118891.0,77.5542,77.652,77.5346,77.6422,118891.0
2024-11-11 13:40:00,79.38,79.42,79.37,79.38,106761.0,77.6422,77.6813,77.6324,77.6422,106761.0
2024-11-11 13:45:00,79.37,79.37,79.27,79.29,130448.0,77.6324,77.6324,77.5346,77.5542,130448.0
2024-11-11 13:50:00,79.3,79.32,79.27,79.3,111992.0,77.5639,77.5835,77.5346,77.5639,111992.0
2024-11-11 13:55:00,79.3,79.33,79.28,79.3,124600.0,77.5639,77.5933,77.5444,77.5639,124600.0
2024-11-11 14:00:00,79.3,79.32,79.25,79.26,158043.0,77.5639,77.5835,77.515,77.5248,158043.0
2024-11-11 14:05:00,79.27,79.31,79.26,79.29,133338.0,77.5346,77.5737,77.5248,77.5542,133338.0
2024-11-11 14:10:00,79.29,79.3,79.23,79.25,200481.0,77.5542,77.5639,77.4955,77.515,200481.0
2024-11-11 14:15:00,79.26,79.32,79.25,79.27,46305.0,77.5248,77.5835,77.515,77.5346,46305.0
2024-11-11 14:20:00,79.27,79.43,79.27,79.42,1875145.0,77.5346,77.6911,77.5346,77.6813,1875145.0
2024-11-11 14:25:00,79.42,79.43,79.37,79.42,41423.0,77.6813,77.6911,77.6324,77.6813,41423.0
2024-11-11 14:30:00,79.42,79.45,79.39,79.42,47210.0,77.6813,77.7107,77.652,77.6813,47210.0
2024-11-11 14:35:00,79.43,79.47,79.42,79.44,59273.0,77.6911,77.7302,77.6813,77.7009,59273.0
2024-11-11 14:40:00,79.44,79.5,79.43,79.48,41458.0,77.7009,77.7596,77.6911,77.74,41458.0
2024-11-11 14:45:00,79.48,79.49,79.42,79.47,46957.0,77.74,77.7498,77.6813,77.7302,46957.0
2024-11-11 14:50:00,79.46,79.49,79.45,79.45,76838.0,77.7204,77.7498,77.7107,77.7107,76838.0
2024-11-11 14:55:00,79.45,79.5,79.43,79.48,65113.0,77.7107,77.7596,77.6911,77.74,65113.0
2024-11-11 15:00:00,79.47,79.48,79.42,79.47,47644.0,77.7302,77.74,77.6813,77.7302,47644.0
2024-11-11 15:05:00,79.46,79.46,79.39,79.43,117692.0,77.7204,77.7204,77.652,77.6911,117692.0
2024-11-11 15:10:00,79.43,79.45,79.39,79.39,43633.0,77.6911,77.7107,77.652,77.652,43633.0
2024-11-11 15:15:00,79.4,79.47,79.38,79.41,74137.0,77.6618,77.7302,77.6422,77.6715,74137.0
2024-11-11 15:20:00,79.41,79.44,79.39,79.41,43624.0,77.6715,77.7009,77.652,77.6715,43624.0
2024-11-11 15:25:00,79.4,79.48,79.38,79.47,76659.0,77.6618,77.74,77.6422,77.7302,76659.0
2024-11-11 15:30:00,79.47,79.49,79.42,79.48,208028.0,77.7302,77.7498,77.6813,77.74,208028.0
2024-11-11 15:35:00,79.48,79.48,79.36,79.39,59245.0,77.74,77.74,77.6226,77.652,59245.0
2024-11-11 15:40:00,79.39,79.43,79.36,79.39,51340.0,77.652,77.6911,77.6226,77.652,51340.0
2024-11-11 15:45:00,79.39,79.42,79.34,79.35,63433.0,77.652,77.6813,77.6031,77.6128,63433.0
2024-11-11 15:50:00,79.36,79.39,79.32,79.34,138956.0,77.6226,77.652,77.5835,77.6031,138956.0
2024-11-11 15:55:00,79.35,79.43,79.32,79.42,417360.0,77.6128,77.6911,77.5835,77.6813,417360.0
2024-11-12 09:30:00,79.16,79.34,79.06,79.14,312251.0,77.427,77.6031,77.3292,77.4074,312251.0
2024-11-12 09:35:00,79.14,79.23,78.97,78.97,103012.0,77.4074,77.4955,77.2412,77.2412,103012.0
2024-11-12 09:40:00,78.96,79.23,78.96,79.22,100406.0,77.2314,77.4955,77.2314,77.4857,100406.0
2024-11-12 09:45:00,79.22,79.23,79.01,79.05,77976.0,77.4857,77.4955,77.2803,77.3194,77976.0
2024-11-12 09:50:00,79.05,79.05,78.93,79.03,73722.0,77.3194,77.3194,77.202,77.2999,73722.0
2024-11-12 09:55:00,79.03,79.03,78.85,78.86,86677.0,77.2999,77.2999,77.1238,77.1336,86677.0
2024-11-12 10:00:00,78.87,78.95,78.82,78.88,106158.0,77.1434,77.2216,77.0945,77.1531,106158.0
2024-11-12 10:05:00,78.88,78.93,78.77,78.92,173474.0,77.1531,77.202,77.0455,77.1923,173474.0
2024-11-12 10:10:00,78.92,78.99,78.86,78.95,94460.0,77.1923,77.2607,77.1336,77.2216,94460.0
2024-11-12 10:15:00,78.95,78.98,78.85,78.86,93405.0,77.2216,77.2509,77.1238,77.1336,93405.0
2024-11-12 10:20:00,78.85,78.86,78.81,78.83,69422.0,77.1238,77.1336,77.0847,77.1042,69422.0
2024-11-12 10:25:00,78.82,78.87,78.78,78.83,77949.0,77.0945,77.1434,77.0553,77.1042,77949.0
2024-11-12 10:30:00,78.84,78.87,78.76,78.82,66326.0,77.114,77.1434,77.0358,77.0945,66326.0
2024-11-12 10:35:00,78.83,78.93,78.82,78.86,109031.0,77.1042,77.202,77.0945,77.1336,109031.0
2024-11-12 10:40:00,78.86,78.87,78.7,78.72,77143.0,77.1336,77.1434,76.9771,76.9966,77143.0
2024-11-12 10:45:00,78.72,78.74,78.64,78.66,78281.0,76.9966,77.0162,76.9184,76.938,78281.0
2024-11-12 10:50:00,78.66,78.67,78.62,78.67,84042.0,76.938,76.9477,76.8988,76.9477,84042.0
2024-11-12 10:55:00,78.67,78.72,78.63,78.72,73058.0,76.9477,76.9966,76.9086,76.9966,73058.0
2024-11-12 11:00:00,78.72,78.74,78.61,78.64,58603.0,76.9966,77.0162,76.889,76.9184,58603.0
2024-11-12 11:05:00,78.64,78.7,78.61,78.69,48783.0,76.9184,76.9771,76.889,76.9673,48783.0
2024-11-12 11:10:00,78.69,78.8,78.67,78.75,67612.0,76.9673,77.0749,76.9477,77.026,67612.0
2024-11-12 11:15:00,78.75,78.75,78.7,78.72,63140.0,77.026,77.026,76.9771,76.9966,63140.0
2024-11-12 11:20:00,78.72,78.73,78.67,78.69,84682.0,76.9966,77.0064,76.9477,76.9673,84682.0
2024-11-12 11:25:00,78.7,78.7,78.65,78.67,62319.0,76.9771,76.9771,76.9282,76.9477,62319.0
2024-11-12 11:30:00,78.67,78.68,78.57,78.61,57357.0,76.9477,76.9575,76.8499,76.889,57357.0
2024-11-12 11:35:00,78.61,78.66,78.46,78.48,134554.0,76.889,76.938,76.7423,76.7619,134554.0
2024-11-12 11:40:00,78.48,78.51,78.45,78.49,94256.0,76.7619,76.7912,76.7326,76.7717,94256.0
2024-11-12 11:45:00,78.5,78.5,78.4,78.42,85565.0,76.7815,76.7815,76.6836,76.7032,85565.0
2024-11-12 11:50:00,78.42,78.48,78.4,78.45,102880.0,76.7032,76.7619,76.6836,76.7326,102880.0
2024-11-12 11:55:00,78.45,78.46,78.41,78.42,50494.0,76.7326,76.7423,76.6934,76.7032,50494.0
2024-11-12 12:00:00,78.42,78.43,78.35,78.38,56457.0,76.7032,76.713,76.6347,76.6641,56457.0
2024-11-12 12:05:00,78.38,78.39,78.34,78.39,99156.0,76.6641,76.6739,76.625,76.6739,99156.0
2024-11-12 12:10:00,78.38,78.41,78.35,78.36,65052.0,76.6641,76.6934,76.6347,76.6445,65052.0
2024-11-12 12:15:00,78.36,78.36,78.31,78.34,73476.0,76.6445,76.6445,76.5956,76.625,73476.0
2024-11-12 12:20:00,78.34,78.35,78.29,78.34,53301.0,76.625,76.6347,76.5761,76.625,53301.0
2024-11-12 12:25:00,78.35,78.38,78.3,78.31,51153.0,76.6347,76.6641,76.5858,76.5956,51153.0
2024-11-12 12:30:00,78.3,78.31,78.27,78.28,50817.0,76.5858,76.5956,76.5565,76.5663,50817.0
2024-11-12 12:35:00,78.27,78.32,78.25,78.31,99718.0,76.5565,76.6054,76.5369,76.5956,99718.0
2024-11-12 12:40:00,78.32,78.33,78.21,78.23,77106.0,76.6054,76.6152,76.4978,76.5174,77106.0
2024-11-12 12:45:00,78.24,78.26,78.21,78.26,49729.0,76.5271,76.5467,76.4978,76.5467,49729.0
2024-11-12 12:50:00,78.25,78.35,78.25,78.26,57444.0,76.5369,76.6347,76.5369,76.5467,57444.0
2024-11-12 12:55:00,78.26,78.26,78.18,78.22,69517.0,76.5467,76.5467,76.4685,76.5076,69517.0
2024-11-12 13:00:00,78.21,78.29,78.2,78.22,56233.0,76.4978,76.5761,76.488,76.5076,56233.0
2024-11-12 13:05:00,78.23,78.27,78.17,78.18,51631.0,76.5174,76.5565,76.4587,76.4685,51631.0
2024-11-12 13:10:00,78.18,78.21,78.15,78.18,53868.0,76.4685,76.4978,76.4391,76.4685,53868.0
2024-11-12 13:15:00,78.18,78.18,78.12,78.13,79353.0,76.4685,76.4685,76.4098,76.4196,79353.0
2024-11-12 13:20:00,78.14,78.19,78.11,78.19,67947.0,76.4293,76.4782,76.4,76.4782,67947.0
2024-11-12 13:25:00,78.19,78.24,78.15,78.24,58628.0,76.4782,76.5271,76.4391,76.5271,58628.0
2024-11-12 13:30:00,78.23,78.23,78.13,78.22,73162.0,76.5174,76.5174,76.4196,76.5076,73162.0
2024-11-12 13:35:00,78.22,78.33,78.22,78.31,59211.0,76.5076,76.6152,76.5076,76.5956,59211.0
2024-11-12 13:40:00,78.31,78.36,78.3,78.34,62171.0,76.5956,76.6445,76.5858,76.625,62171.0
2024-11-12 13:45:00,78.34,78.43,78.34,78.42,46858.0,76.625,76.713,76.625,76.7032,46858.0
2024-11-12 13:50:00,78.43,78.44,78.4,78.42,46086.0,76.713,76.7228,76.6836,76.7032,46086.0
2024-11-12 13:55:00,78.42,78.54,78.41,78.49,65879.0,76.7032,76.8206,76.6934,76.7717,65879.0
2024-11-12 14:00:00,78.49,78.57,78.49,78.52,70795.0,76.7717,76.8499,76.7717,76.801,70795.0
2024-11-12 14:05:00,78.52,78.58,78.48,78.53,179384.0,76.801,76.8597,76.7619,76.8108,179384.0
2024-11-12 14:10:00,78.54,78.57,78.51,78.55,68174.0,76.8206,76.8499,76.7912,76.8304,68174.0
2024-11-12 14:15:00,78.55,78.57,78.51,78.56,356322.0,76.8304,76.8499,76.7912,76.8401,356322.0
2024-11-12 14:20:00,78.56,78.58,78.52,78.58,73263.0,76.8401,76.8597,76.801,76.8597,73263.0
2024-11-12 14:25:00,78.58,78.6,78.55,78.59,95020.0,76.8597,76.8793,76.8304,76.8695,95020.0
2024-11-12 14:30:00,78.59,78.63,78.58,78.62,72052.0,76.8695,76.9086,76.8597,76.8988,72052.0
2024-11-12 14:35:00,78.62,78.67,78.6,78.66,111724.0,76.8988,76.9477,76.8793,76.938,111724.0
2024-11-12 14:40:00,78.66,78.7,78.65,78.69,99752.0,76.938,76.9771,76.9282,76.9673,99752.0
2024-11-12 14:45:00,78.69,78.74,78.68,78.73,103883.0,76.9673,77.0162,76.9575,77.0064,103883.0
2024-11-12 14:50:00,78.73,78.73,78.68,78.7,86259.0,77.0064,77.0064,76.9575,76.9771,86259.0
2024-11-12 14:55:00,78.7,78.75,78.69,78.7,82496.0,76.9771,77.026,76.9673,76.9771,82496.0
2024-11-12 15:00:00,78.7,78.7,78.63,78.67,93230.0,76.9771,76.9771,76.9086,76.9477,93230.0
2024-11-12 15:05:00,78.67,78.72,78.66,78.67,93420.0,76.9477,76.9966,76.938,76.9477,93420.0
2024-11-12 15:10:00,78.67,78.7,78.59,78.63,138642.0,76.9477,76.9771,76.8695,76.9086,138642.0
2024-11-12 15:15:00,78.63,78.63,78.52,78.57,99332.0,76.9086,76.9086,76.801,76.8499,99332.0
2024-11-12 15:20:00,78.57,78.57,78.51,78.55,86808.0,76.8499,76.8499,76.7912,76.8304,86808.0
2024-11-12 15:25:00,78.55,78.58,78.53,78.56,104466.0,76.8304,76.8597,76.8108,76.8401,104466.0
2024-11-12 15:30:00,78.55,78.58,78.49,78.5,93017.0,76.8304,76.8597,76.7717,76.7815,93017.0
2024-11-12 15:35:00,78.5,78.65,78.48,78.62,89638.0,76.7815,76.9282,76.7619,76.8988,89638.0
2024-11-12 15:40:00,78.62,78.64,78.56,78.59,120690.0,76.8988,76.9184,76.8401,76.8695,120690.0
2024-11-12 15:45:00,78.59,78.62,78.53,78.55,98945.0,76.8695,76.8988,76.8108,76.8304,98945.0
2024-11-12 15:50:00,78.55,78.55,78.49,78.52,229694.0,76.8304,76.8304,76.7717,76.801,229694.0
2024-11-12 15:55:00,78.52,78.53,78.45,78.51,772959.0,76.801,76.8108,76.7326,76.7912,772959.0
2024-11-13 09:30:00,79.0,79.03,78.74,78.82,285828.0,77.2705,77.2999,77.0162,77.0945,285828.0
2024-11-13 09:35:00,78.81,79.01,78.74,79.0,90507.0,77.0847,77.2803,77.0162,77.2705,90507.0
2024-11-13 09:40:00,79.0,79.0,78.71,78.75,82253.0,77.2705,77.2705,76.9869,77.026,82253.0
2024-11-13 09:45:00,78.75,78.88,78.75,78.79,111980.0,77.026,77.1531,77.026,77.0651,111980.0
2024-11-13 09:50:00,78.8,78.84,78.57,78.7,63664.0,77.0749,77.114,76.8499,76.9771,63664.0
2024-11-13 09:55:00,78.7,78.8,78.67,78.8,136323.0,76.9771,77.0749,76.9477,77.0749,136323.0
2024-11-13 10:00:00,78.8,78.8,78.63,78.7,92996.0,77.0749,77.0749,76.9086,76.9771,92996.0
2024-11-13 10:05:00,78.7,78.83,78.62,78.83,63434.0,76.9771,77.1042,76.8988,77.1042,63434.0
2024-11-13 10:10:00,78.83,79.01,78.83,78.98,52014.0,77.1042,77.2803,77.1042,77.2509,52014.0
2024-11-13 10:15:00,78.98,79.02,78.91,78.93,71967.0,77.2509,77.2901,77.1825,77.202,71967.0
2024-11-13 10:20:00,78.94,78.94,78.85,78.92,38594.0,77.2118,77.2118,77.1238,77.1923,38594.0
2024-11-13 10:25:00,78.93,78.93,78.8,78.82,99354.0,77.202,77.202,77.0749,77.0945,99354.0
2024-11-13 10:30:00,78.82,78.86,78.75,78.83,68140.0,77.0945,77.1336,77.026,77.1042,68140.0
2024-11-13 10:35:00,78.83,78.86,78.76,78.79,53312.0,77.1042,77.1336,77.0358,77.0651,53312.0
2024-11-13 10:40:00,78.78,78.82,78.74,78.79,51958.0,77.0553,77.0945,77.0162,77.0651,51958.0
2024-11-13 10:45:00,78.78,78.84,78.74,78.83,43261.0,77.0553,77.114,77.0162,77.1042,43261.0
2024-11-13 10:50:00,78.83,78.84,78.73,78.8,62653.0,77.1042,77.114,77.0064,77.0749,62653.0
2024-11-13 10:55:00,78.81,78.87,78.74,78.8,79359.0,77.0847,77.1434,77.0162,77.0749,79359.0
2024-11-13 11:00:00,78.81,78.81,78.66,78.68,29257.0,77.0847,77.0847,76.938,76.9575,29257.0
2024-11-13 11:05:00,78.67,78.72,78.63,78.7,76778.0,76.9477,76.9966,76.9086,76.9771,76778.0
2024-11-13 11:10:00,78.7,78.7,78.62,78.63,40054.0,76.9771,76.9771,76.8988,76.9086,40054.0
2024-11-13 11:15:00,78.63,78.63,78.48,78.48,66926.0,76.9086,76.9086,76.7619,76.7619,66926.0
2024-11-13 11:20:00,78.48,78.53,78.45,78.48,91093.0,76.7619,76.8108,76.7326,76.7619,91093.0
2024-11-13 11:25:00,78.48,78.48,78.41,78.44,105228.0,76.7619,76.7619,76.6934,76.7228,105228.0
2024-11-13 11:30:00,78.44,78.46,78.32,78.37,55075.0,76.7228,76.7423,76.6054,76.6543,55075.0
2024-11-13 11:35:00,78.37,78.43,78.36,78.4,120315.0,76.6543,76.713,76.6445,76.6836,120315.0
2024-11-13 11:40:00,78.4,78.5,78.39,78.48,48187.0,76.6836,76.7815,76.6739,76.7619,48187.0
2024-11-13 11:45:00,78.48,78.54,78.46,78.51,30356.0,76.7619,76.8206,76.7423,76.7912,30356.0
2024-11-13 11:50:00,78.51,78.52,78.45,78.45,22654.0,76.7912,76.801,76.7326,76.7326,22654.0
2024-11-13 11:55:00,78.46,78.46,78.4,78.45,173984.0,76.7423,76.7423,76.6836,76.7326,173984.0
2024-11-13 12:00:00,78.44,78.45,78.39,78.4,77798.0,76.7228,76.7326,76.6739,76.6836,77798.0
2024-11-13 12:05:00,78.4,78.45,78.37,78.39,94920.0,76.6836,76.7326,76.6543,76.6739,94920.0
2024-11-13 12:10:00,78.39,78.44,78.37,78.39,103528.0,76.6739,76.7228,76.6543,76.6739,103528.0
2024-11-13 12:15:00,78.39,78.41,78.3,78.31,117932.0,76.6739,76.6934,76.5858,76.5956,117932.0
2024-11-13 12:20:00,78.31,78.32,78.25,78.26,118104.0,76.5956,76.6054,76.5369,76.5467,118104.0
2024-11-13 12:25:00,78.27,78.28,78.22,78.28,99692.0,76.5565,76.5663,76.5076,76.5663,99692.0
2024-11-13 12:30:00,78.27,78.32,78.24,78.3,17100.0,76.5565,76.6054,76.5271,76.5858,17100.0
2024-11-13 12:35:00,78.31,78.34,78.28,78.3,30035.0,76.5956,76.625,76.5663,76.5858,30035.0
2024-11-13 12:40:00,78.31,78.38,78.31,78.33,35756.0,76.5956,76.6641,76.5956,76.6152,35756.0
2024-11-13 12:45:00,78.34,78.4,78.33,78.36,46668.0,76.625,76.6836,76.6152,76.6445,46668.0
2024-11-13 12:50:00,78.37,78.42,78.33,78.38,37942.0,76.6543,76.7032,76.6152,76.6641,37942.0
2024-11-13 12:55:00,78.38,78.41,78.36,78.39,47638.0,76.6641,76.6934,76.6445,76.6739,47638.0
2024-11-13 13:00:00,78.39,78.41,78.35,78.39,28668.0,76.6739,76.6934,76.6347,76.6739,28668.0
2024-11-13 13:05:00,78.38,78.38,78.24,78.24,47254.0,76.6641,76.6641,76.5271,76.5271,47254.0
2024-11-13 13:10:00,78.24,78.26,78.17,78.25,87395.0,76.5271,76.5467,76.4587,76.5369,87395.0
2024-11-13 13:15:00,78.25,78.25,78.19,78.23,38788.0,76.5369,76.5369,76.4782,76.5174,38788.0
2024-11-13 13:20:00,78.22,78.26,78.18,78.18,31603.0,76.5076,76.5467,76.4685,76.4685,31603.0
2024-11-13 13:25:00,78.18,78.18,78.13,78.14,31035.0,76.4685,76.4685,76.4196,76.4293,31035.0
2024-11-13 13:30:00,78.14,78.18,78.13,78.17,33134.0,76.4293,76.4685,76.4196,76.4587,33134.0
2024-11-13 13:35:00,78.17,78.17,78.08,78.14,90026.0,76.4587,76.4587,76.3707,76.4293,90026.0
2024-11-13 13:40:00,78.14,78.18,78.11,78.17,86365.0,76.4293,76.4685,76.4,76.4587,86365.0
2024-11-13 13:45:00,78.17,78.17,78.07,78.09,61001.0,76.4587,76.4587,76.3609,76.3804,61001.0
2024-11-13 13:50:00,78.09,78.11,78.07,78.09,27742.0,76.3804,76.4,76.3609,76.3804,27742.0
2024-11-13 13:55:00,78.09,78.11,78.02,78.04,52309.0,76.3804,76.4,76.312,76.3315,52309.0
2024-11-13 14:00:00,78.04,78.16,78.03,78.15,41814.0,76.3315,76.4489,76.3217,76.4391,41814.0
2024-11-13 14:05:00,78.15,78.2,78.14,78.18,27920.0,76.4391,76.488,76.4293,76.4685,27920.0
2024-11-13 14:10:00,78.17,78.25,78.17,78.23,37486.0,76.4587,76.5369,76.4587,76.5174,37486.0
2024-11-13 14:15:00,78.22,78.24,78.18,78.19,46653.0,76.5076,76.5271,76.4685,76.4782,46653.0
2024-11-13 14:20:00,78.19,78.2,78.15,78.15,35157.0,76.4782,76.488,76.4391,76.4391,35157.0
2024-11-13 14:25:00,78.16,78.21,78.15,78.19,26392.0,76.4489,76.4978,76.4391,76.4782,26392.0
2024-11-13 14:30:00,78.18,78.2,78.14,78.17,45658.0,76.4685,76.488,76.4293,76.4587,45658.0
2024-11-13 14:35:00,78.16,78.2,78.14,78.15,25564.0,76.4489,76.488,76.4293,76.4391,25564.0
2024-11-13 14:40:00,78.15,78.18,78.13,78.18,27029.0,76.4391,76.4685,76.4196,76.4685,27029.0
2024-11-13 14:45:00,78.17,78.19,78.12,78.14,32538.0,76.4587,76.4782,76.4098,76.4293,32538.0
2024-11-13 14:50:00,78.14,78.14,78.06,78.11,38495.0,76.4293,76.4293,76.3511,76.4,38495.0
2024-11-13 14:55:00,78.11,78.19,78.1,78.17,35581.0,76.4,76.4782,76.3902,76.4587,35581.0
2024-11-13 15:00:00,78.17,78.22,78.16,78.2,26772.0,76.4587,76.5076,76.4489,76.488,26772.0
2024-11-13 15:05:00,78.21,78.29,78.18,78.29,59790.0,76.4978,76.5761,76.4685,76.5761,59790.0
2024-11-13 15:10:00,78.28,78.37,78.28,78.37,53166.0,76.5663,76.6543,76.5663,76.6543,53166.0
2024-11-13 15:15:00,78.37,78.4,78.3,78.32,49164.0,76.6543,76.6836,76.5858,76.6054,49164.0
2024-11-13 15:20:00,78.32,78.38,78.32,78.38,30095.0,76.6054,76.6641,76.6054,76.6641,30095.0
2024-11-13 15:25:00,78.37,78.45,78.36,78.44,269779.0,76.6543,76.7326,76.6445,76.7228,269779.0
2024-11-13 15:30:00,78.44,78.54,78.39,78.53,256427.0,76.7228,76.8206,76.6739,76.8108,256427.0
2024-11-13 15:35:00,78.53,78.56,78.49,78.5,73054.0,76.8108,76.8401,76.7717,76.7815,73054.0
2024-11-13 15:40:00,78.5,78.55,78.49,78.53,81927.0,76.7815,76.8304,76.7717,76.8108,81927.0
2024-11-13 15:45:00,78.54,78.55,78.44,78.47,81900.0,76.8206,76.8304,76.7228,76.7521,81900.0
2024-11-13 15:50:00,78.46,78.47,78.34,78.34,212522.0,76.7423,76.7521,76.625,76.625,212522.0
2024-11-13 15:55:00,78.34,78.4,78.29,78.36,933827.0,76.625,76.6836,76.5761,76.6445,933827.0
2024-11-14 09:30:00,78.45,78.45,78.16,78.19,326637.0,76.7326,76.7326,76.4489,76.4782,326637.0
2024-11-14 09:35:00,78.18,78.3,78.03,78.12,294376.0,76.4685,76.5858,76.3217,76.4098,294376.0
2024-11-14 09:40:00,78.12,78.26,78.04,78.24,158295.0,76.4098,76.5467,76.3315,76.5271,158295.0
2024-11-14 09:45:00,78.24,78.43,78.24,78.42,125668.0,76.5271,76.713,76.5271,76.7032,125668.0
2024-11-14 09:50:00,78.41,78.48,78.35,78.47,64686.0,76.6934,76.7619,76.6347,76.7521,64686.0
2024-11-14 09:55:00,78.47,78.5,78.39,78.5,42025.0,76.7521,76.7815,76.6739,76.7815,42025.0
2024-11-14 10:00:00,78.51,78.54,78.36,78.48,94212.0,76.7912,76.8206,76.6445,76.7619,94212.0
2024-11-14 10:05:00,78.48,78.58,78.37,78.37,64703.0,76.7619,76.8597,76.6543,76.6543,64703.0
2024-11-14 10:10:00,78.37,78.45,78.32,78.42,35000.0,76.6543,76.7326,76.6054,76.7032,35000.0
2024-11-14 10:15:00,78.4,78.51,78.39,78.45,100500.0,76.6836,76.7912,76.6739,76.7326,100500.0
2024-11-14 10:20:00,78.46,78.51,78.41,78.5,51781.0,76.7423,76.7912,76.6934,76.7815,51781.0
2024-11-14 10:25:00,78.49,78.56,78.42,78.55,56009.0,76.7717,76.8401,76.7032,76.8304,56009.0
2024-11-14 10:30:00,78.55,78.59,78.52,78.57,64922.0,76.8304,76.8695,76.801,76.8499,64922.0
2024-11-14 10:35:00,78.56,78.62,78.56,78.61,54548.0,76.8401,76.8988,76.8401,76.889,54548.0
2024-11-14 10:40:00,78.6,78.62,78.52,78.54,42248.0,76.8793,76.8988,76.801,76.8206,42248.0
2024-11-14 10:45:00,78.54,78.58,78.52,78.52,52295.0,76.8206,76.8597,76.801,76.801,52295.0
2024-11-14 10:50:00,78.51,78.52,78.44,78.47,64334.0,76.7912,76.801,76.7228,76.7521,64334.0
2024-11-14 10:55:00,78.48,78.54,78.46,78.51,83463.0,76.7619,76.8206,76.7423,76.7912,83463.0
2024-11-14 11:00:00,78.52,78.54,78.48,78.5,60316.0,76.801,76.8206,76.7619,76.7815,60316.0
2024-11-14 11:05:00,78.51,78.53,78.47,78.49,58129.0,76.7912,76.8108,76.7521,76.7717,58129.0
2024-11-14 11:10:00,78.49,78.57,78.49,78.57,74385.0,76.7717,76.8499,76.7717,76.8499,74385.0
2024-11-14 11:15:00,78.56,78.64,78.55,78.63,131753.0,76.8401,76.9184,76.8304,76.9086,131753.0
2024-11-14 11:20:00,78.62,78.66,78.57,78.66,81007.0,76.8988,76.938,76.8499,76.938,81007.0
2024-11-14 11:25:00,78.66,78.67,78.62,78.66,77053.0,76.938,76.9477,76.8988,76.938,77053.0
2024-11-14 11:30:00,78.65,78.67,78.58,78.59,48225.0,76.9282,76.9477,76.8597,76.8695,48225.0
2024-11-14 11:35:00,78.59,78.59,78.53,78.55,48786.0,76.8695,76.8695,76.8108,76.8304,48786.0
2024-11-14 11:40:00,78.55,78.55,78.49,78.49,64598.0,76.8304,76.8304,76.7717,76.7717,64598.0
2024-11-14 11:45:00,78.49,78.52,78.44,78.5,43812.0,76.7717,76.801,76.7228,76.7815,43812.0
2024-11-14 11:50:00,78.51,78.52,78.45,78.46,11903.0,76.7912,76.801,76.7326,76.7423,11903.0
2024-11-14 11:55:00,78.45,78.45,78.42,78.42,25226.0,76.7326,76.7326,76.7032,76.7032,25226.0
2024-11-14 12:00:00,78.41,78.47,78.41,78.45,41266.0,76.6934,76.7521,76.6934,76.7326,41266.0
2024-11-14 12:05:00,78.45,78.45,78.4,78.4,48503.0,76.7326,76.7326,76.6836,76.6836,48503.0
2024-11-14 12:10:00,78.39,78.47,78.39,78.42,40184.0,76.6739,76.7521,76.6739,76.7032,40184.0
2024-11-14 12:15:00,78.41,78.41,78.35,78.39,40049.0,76.6934,76.6934,76.6347,76.6739,40049.0
2024-11-14 12:20:00,78.38,78.4,78.34,78.36,22844.0,76.6641,76.6836,76.625,76.6445,22844.0
2024-11-14 12:25:00,78.37,78.41,78.36,78.37,23043.0,76.6543,76.6934,76.6445,76.6543,23043.0
2024-11-14 12:30:00,78.37,78.39,78.35,78.38,21673.0,76.6543,76.6739,76.6347,76.6641,21673.0
2024-11-14 12:35:00,78.38,78.46,78.37,78.45,35496.0,76.6641,76.7423,76.6543,76.7326,35496.0
2024-11-14 12:40:00,78.45,78.54,78.45,78.53,22557.0,76.7326,76.8206,76.7326,76.8108,22557.0
2024-11-14 12:45:00,78.53,78.53,78.43,78.48,39930.0,76.8108,76.8108,76.713,76.7619,39930.0
2024-11-14 12:50:00,78.49,78.58,78.49,78.57,40501.0,76.7717,76.8597,76.7717,76.8499,40501.0
2024-11-14 12:55:00,78.56,78.59,78.55,78.56,23243.0,76.8401,76.8695,76.8304,76.8401,23243.0
2024-11-14 13:00:00,78.56,78.62,78.56,78.59,28007.0,76.8401,76.8988,76.8401,76.8695,28007.0
2024-11-14 13:05:00,78.59,78.64,78.58,78.63,48805.0,76.8695,76.9184,76.8597,76.9086,48805.0
2024-11-14 13:10:00,78.63,78.68,78.62,78.67,58918.0,76.9086,76.9575,76.8988,76.9477,58918.0
2024-11-14 13:15:00,78.67,78.71,78.66,78.66,149405.0,76.9477,76.9869,76.938,76.938,149405.0
2024-11-14 13:20:00,78.67,78.69,78.63,78.64,44507.0,76.9477,76.9673,76.9086,76.9184,44507.0
2024-11-14 13:25:00,78.64,78.69,78.63,78.65,23419.0,76.9184,76.9673,76.9086,76.9282,23419.0
2024-11-14 13:30:00,78.65,78.66,78.61,78.64,23333.0,76.9282,76.938,76.889,76.9184,23333.0
2024-11-14 13:35:00,78.63,78.64,78.59,78.6,21588.0,76.9086,76.9184,76.8695,76.8793,21588.0
2024-11-14 13:40:00,78.6,78.64,78.57,78.64,22410.0,76.8793,76.9184,76.8499,76.9184,22410.0
2024-11-14 13:45:00,78.64,78.65,78.56,78.59,19286.0,76.9184,76.9282,76.8401,76.8695,19286.0
2024-11-14 13:50:00,78.6,78.66,78.6,78.64,18605.0,76.8793,76.938,76.8793,76.9184,18605.0
2024-11-14 13:55:00,78.65,78.65,78.57,78.57,23277.0,76.9282,76.9282,76.8499,76.8499,23277.0
2024-11-14 14:00:00,78.58,78.7,78.57,78.69,56643.0,76.8597,76.9771,76.8499,76.9673,56643.0
2024-11-14 14:05:00,78.68,78.74,78.68,78.73,20446.0,76.9575,77.0162,76.9575,77.0064,20446.0
2024-11-14 14:10:00,78.73,78.77,78.72,78.73,43574.0,77.0064,77.0455,76.9966,77.0064,43574.0
2024-11-14 14:15:00,78.72,78.77,78.71,78.75,45381.0,76.9966,77.0455,76.9869,77.026,45381.0
2024-11-14 14:20:00,78.75,78.78,78.72,78.77,34728.0,77.026,77.0553,76.9966,77.0455,34728.0
2024-11-14 14:25:00,78.76,78.83,78.76,78.82,41056.0,77.0358,77.1042,77.0358,77.0945,41056.0
2024-11-14 14:30:00,78.81,78.85,78.77,78.79,21945.0,77.0847,77.1238,77.0455,77.0651,21945.0
2024-11-14 14:35:00,78.79,78.82,78.76,78.81,32993.0,77.0651,77.0945,77.0358,77.0847,32993.0
2024-11-14 14:40:00,78.8,78.81,78.74,78.78,31111.0,77.0749,77.0847,77.0162,77.0553,31111.0
2024-11-14 14:45:00,78.78,78.78,78.72,78.76,28357.0,77.0553,77.0553,76.9966,77.0358,28357.0
2024-11-14 14:50:00,78.75,78.79,78.75,78.77,38692.0,77.026,77.0651,77.026,77.0455,38692.0
2024-11-14 14:55:00,78.77,78.83,78.77,78.82,31155.0,77.0455,77.1042,77.0455,77.0945,31155.0
2024-11-14 15:00:00,78.81,78.82,78.66,78.67,186966.0,77.0847,77.0945,76.938,76.9477,186966.0
2024-11-14 15:05:00,78.66,78.68,78.52,78.55,108338.0,76.938,76.9575,76.801,76.8304,108338.0
2024-11-14 15:10:00,78.54,78.65,78.54,78.61,50652.0,76.8206,76.9282,76.8206,76.889,50652.0
2024-11-14 15:15:00,78.62,78.72,78.62,78.72,39277.0,76.8988,76.9966,76.8988,76.9966,39277.0
2024-11-14 15:20:00,78.71,78.71,78.64,78.67,44480.0,76.9869,76.9869,76.9184,76.9477,44480.0
2024-11-14 15:25:00,78.67,78.68,78.57,78.57,208734.0,76.9477,76.9575,76.8499,76.8499,208734.0
2024-11-14 15:30:00,78.57,78.6,78.49,78.5,246308.0,76.8499,76.8793,76.7717,76.7815,246308.0
2024-11-14 15:35:00,78.5,78.51,78.35,78.4,362156.0,76.7815,76.7912,76.6347,76.6836,362156.0
2024-11-14 15:40:00,78.4,78.4,78.26,78.28,336700.0,76.6836,76.6836,76.5467,76.5663,336700.0
2024-11-14 15:45:00,78.28,78.29,78.21,78.23,240878.0,76.5663,76.5761,76.4978,76.5174,240878.0
2024-11-14 15:50:00,78.23,78.25,78.06,78.09,643794.0,76.5174,76.5369,76.3511,76.3804,643794.0
2024-11-14 15:55:00,78.08,78.09,77.96,78.08,1162149.0,76.3707,76.3804,76.2533,76.3707,1162149.0
2024-11-15 09:30:00,78.14,78.33,77.99,78.32,416380.0,76.4293,76.6152,76.2826,76.6054,416380.0
2024-11-15 09:35:00,78.33,78.46,78.3,78.45,260438.0,76.6152,76.7423,76.5858,76.7326,260438.0
2024-11-15 09:40:00,78.45,78.68,78.4,78.65,235357.0,76.7326,76.9575,76.6836,76.9282,235357.0
2024-11-15 09:45:00,78.65,78.65,78.31,78.4,131018.0,76.9282,76.9282,76.5956,76.6836,131018.0
2024-11-15 09:50:00,78.39,78.4,78.29,78.33,80666.0,76.6739,76.6836,76.5761,76.6152,80666.0
2024-11-15 09:55:00,78.33,78.34,78.25,78.26,166366.0,76.6152,76.625,76.5369,76.5467,166366.0
2024-11-15 10:00:00,78.26,78.38,78.17,78.36,122864.0,76.5467,76.6641,76.4587,76.6445,122864.0
2024-11-15 10:05:00,78.37,78.38,78.22,78.26,87196.0,76.6543,76.6641,76.5076,76.5467,87196.0
2024-11-15 10:10:00,78.26,78.39,78.21,78.38,79980.0,76.5467,76.6739,76.4978,76.6641,79980.0
2024-11-15 10:15:00,78.38,78.5,78.35,78.49,51864.0,76.6641,76.7815,76.6347,76.7717,51864.0
2024-11-15 10:20:00,78.48,78.51,78.43,78.47,105294.0,76.7619,76.7912,76.713,76.7521,105294.0
2024-11-15 10:25:00,78.46,78.48,78.36,78.47,50214.0,76.7423,76.7619,76.6445,76.7521,50214.0
2024-11-15 10:30:00,78.47,78.51,78.41,78.51,78368.0,76.7521,76.7912,76.6934,76.7912,78368.0
2024-11-15 10:35:00,78.51,78.58,78.47,78.54,130825.0,76.7912,76.8597,76.7521,76.8206,130825.0
2024-11-15 10:40:00,78.54,78.62,78.51,78.6,37963.0,76.8206,76.8988,76.7912,76.8793,37963.0
2024-11-15 10:45:00,78.6,78.72,78.6,78.67,85831.0,76.8793,76.9966,76.8793,76.9477,85831.0
2024-11-15 10:50:00,78.67,78.78,78.63,78.7,90201.0,76.9477,77.0553,76.9086,76.9771,90201.0
2024-11-15 10:55:00,78.7,78.73,78.65,78.71,61316.0,76.9771,77.0064,76.9282,76.9869,61316.0
2024-11-15 11:00:00,78.71,78.82,78.7,78.81,91283.0,76.9869,77.0945,76.9771,77.0847,91283.0
2024-11-15 11:05:00,78.8,78.94,78.79,78.9,76455.0,77.0749,77.2118,77.0651,77.1727,76455.0
2024-11-15 11:10:00,78.9,78.95,78.85,78.93,81707.0,77.1727,77.2216,77.1238,77.202,81707.0
2024-11-15 11:15:00,78.92,78.98,78.86,78.86,48972.0,77.1923,77.2509,77.1336,77.1336,48972.0
2024-11-15 11:20:00,78.87,78.87,78.75,78.77,55420.0,77.1434,77.1434,77.026,77.0455,55420.0
2024-11-15 11:25:00,78.78,78.85,78.76,78.8,209929.0,77.0553,77.1238,77.0358,77.0749,209929.0
2024-11-15 11:30:00,78.79,78.83,78.74,78.75,77366.0,77.0651,77.1042,77.0162,77.026,77366.0
2024-11-15 11:35:00,78.75,78.75,78.67,78.72,42824.0,77.026,77.026,76.9477,76.9966,42824.0
2024-11-15 11:40:00,78.72,78.8,78.7,78.8,29654.0,76.9966,77.0749,76.9771,77.0749,29654.0
2024-11-15 11:45:00,78.81,78.9,78.79,78.82,76726.0,77.0847,77.1727,77.0651,77.0945,76726.0
2024-11-15 11:50:00,78.85,78.88,78.82,78.87,37405.0,77.1238,77.1531,77.0945,77.1434,37405.0
2024-11-15 11:55:00,78.86,78.92,78.81,78.92,89904.0,77.1336,77.1923,77.0847,77.1923,89904.0
2024-11-15 12:00:00,78.91,78.92,78.84,78.85,34729.0,77.1825,77.1923,77.114,77.1238,34729.0
2024-11-15 12:05:00,78.86,78.86,78.78,78.79,31218.0,77.1336,77.1336,77.0553,77.0651,31218.0
2024-11-15 12:10:00,78.78,78.81,78.7,78.8,26566.0,77.0553,77.0847,76.9771,77.0749,26566.0
2024-11-15 12:15:00,78.79,78.83,78.75,78.83,131952.0,77.0651,77.1042,77.026,77.1042,131952.0
2024-11-15 12:20:00,78.83,78.84,78.79,78.8,40780.0,77.1042,77.114,77.0651,77.0749,40780.0
2024-11-15 12:25:00,78.8,78.81,78.74,78.75,22434.0,77.0749,77.0847,77.0162,77.026,22434.0
2024-11-15 12:30:00,78.75,78.78,78.69,78.76,171843.0,77.026,77.0553,76.9673,77.0358,171843.0
2024-11-15 12:35:00,78.75,78.78,78.7,78.72,98804.0,77.026,77.0553,76.9771,76.9966,98804.0
2024-11-15 12:40:00,78.73,78.76,78.69,78.72,52723.0,77.0064,77.0358,76.9673,76.9966,52723.0
2024-11-15 12:45:00,78.72,78.74,78.66,78.7,28018.0,76.9966,77.0162,76.938,76.9771,28018.0
2024-11-15 12:50:00,78.71,78.75,78.7,78.74,19434.0,76.9869,77.026,76.9771,77.0162,19434.0
2024-11-15 12:55:00,78.74,78.78,78.73,78.76,25179.0,77.0162,77.0553,77.0064,77.0358,25179.0
2024-11-15 13:00:00,78.76,78.78,78.69,78.69,39576.0,77.0358,77.0553,76.9673,76.9673,39576.0
2024-11-15 13:05:00,78.69,78.76,78.67,78.76,58274.0,76.9673,77.0358,76.9477,77.0358,58274.0
2024-11-15 13:10:00,78.76,78.78,78.74,78.77,25237.0,77.0358,77.0553,77.0162,77.0455,25237.0
2024-11-15 13:15:00,78.77,78.83,78.76,78.81,33555.0,77.0455,77.1042,77.0358,77.0847,33555.0
2024-11-15 13:20:00,78.81,78.87,78.81,78.86,19605.0,77.0847,77.1434,77.0847,77.1336,19605.0
2024-11-15 13:25:00,78.86,78.88,78.81,78.82,21525.0,77.1336,77.1531,77.0847,77.0945,21525.0
2024-11-15 13:30:00,78.83,78.88,78.81,78.86,151344.0,77.1042,77.1531,77.0847,77.1336,151344.0
2024-11-15 13:35:00,78.86,78.9,78.85,78.88,59269.0,77.1336,77.1727,77.1238,77.1531,59269.0
2024-11-15 13:40:00,78.88,78.88,78.83,78.86,18028.0,77.1531,77.1531,77.1042,77.1336,18028.0
2024-11-15 13:45:00,78.86,78.91,78.81,78.91,145977.0,77.1336,77.1825,77.0847,77.1825,145977.0
2024-11-15 13:50:00,78.91,78.93,78.87,78.88,79461.0,77.1825,77.202,77.1434,77.1531,79461.0
2024-11-15 13:55:00,78.87,78.95,78.85,78.95,147818.0,77.1434,77.2216,77.1238,77.2216,147818.0
2024-11-15 14:00:00,78.94,78.95,78.82,78.83,63834.0,77.2118,77.2216,77.0945,77.1042,63834.0
2024-11-15 14:05:00,78.83,78.97,78.81,78.96,333716.0,77.1042,77.2412,77.0847,77.2314,333716.0
2024-11-15 14:10:00,78.96,79.06,78.92,79.02,434314.0,77.2314,77.3292,77.1923,77.2901,434314.0
2024-11-15 14:15:00,79.02,79.02,78.96,78.98,75051.0,77.2901,77.2901,77.2314,77.2509,75051.0
2024-11-15 14:20:00,78.97,78.97,78.9,78.9,39064.0,77.2412,77.2412,77.1727,77.1727,39064.0
2024-11-15 14:25:00,78.9,78.91,78.86,78.88,50396.0,77.1727,77.1825,77.1336,77.1531,50396.0
2024-11-15 14:30:00,78.89,78.94,78.88,78.92,28668.0,77.1629,77.2118,77.1531,77.1923,28668.0
2024-11-15 14:35:00,78.92,78.99,78.91,78.99,108360.0,77.1923,77.2607,77.1825,77.2607,108360.0
2024-11-15 14:40:00,79.0,79.07,78.97,79.05,127410.0,77.2705,77.339,77.2412,77.3194,127410.0
2024-11-15 14:45:00,79.05,79.14,79.02,79.05,80415.0,77.3194,77.4074,77.2901,77.3194,80415.0
2024-11-15 14:50:00,79.04,79.08,79.01,79.04,111418.0,77.3096,77.3488,77.2803,77.3096,111418.0
2024-11-15 14:55:00,79.04,79.11,79.04,79.1,182185.0,77.3096,77.3781,77.3096,77.3683,182185.0
2024-11-15 15:00:00,79.1,79.12,79.01,79.05,218952.0,77.3683,77.3879,77.2803,77.3194,218952.0
2024-11-15 15:05:00,79.05,79.14,79.04,79.14,82420.0,77.3194,77.4074,77.3096,77.4074,82420.0
2024-11-15 15:10:00,79.14,79.16,79.1,79.15,113132.0,77.4074,77.427,77.3683,77.4172,113132.0
2024-11-15 15:15:00,79.15,79.22,79.14,79.2,105895.0,77.4172,77.4857,77.4074,77.4661,105895.0
2024-11-15 15:20:00,79.21,79.25,79.18,79.19,65768.0,77.4759,77.515,77.4466,77.4564,65768.0
2024-11-15 15:25:00,79.18,79.19,79.06,79.07,66193.0,77.4466,77.4564,77.3292,77.339,66193.0
2024-11-15 15:30:00,79.08,79.14,79.07,79.14,139181.0,77.3488,77.4074,77.339,77.4074,139181.0
2024-11-15 15:35:00,79.14,79.19,79.13,79.18,159188.0,77.4074,77.4564,77.3977,77.4466,159188.0
2024-11-15 15:40:00,79.18,79.2,79.14,79.15,170931.0,77.4466,77.4661,77.4074,77.4172,170931.0
2024-11-15 15:45:00,79.15,79.2,79.14,79.15,207550.0,77.4172,77.4661,77.4074,77.4172,207550.0
2024-11-15 15:50:00,79.15,79.32,79.14,79.3,1016034.0,77.4172,77.5835,77.4074,77.5639,1016034.0
2024-11-15 15:55:00,79.3,79.35,79.22,79.28,1086127.0,77.5639,77.6128,77.4857,77.5444,1086127.0
2024-11-18 09:30:00,79.18,79.39,79.1,79.28,350516.0,77.4466,77.652,77.3683,77.5444,350516.0
2024-11-18 09:35:00,79.27,79.46,79.26,79.33,144606.0,77.5346,77.7204,77.5248,77.5933,144606.0
2024-11-18 09:40:00,79.34,79.5,79.29,79.45,104742.0,77.6031,77.7596,77.5542,77.7107,104742.0
2024-11-18 09:45:00,79.44,79.49,79.27,79.41,124496.0,77.7009,77.7498,77.5346,77.6715,124496.0
2024-11-18 09:50:00,79.41,79.43,79.33,79.43,59323.0,77.6715,77.6911,77.5933,77.6911,59323.0
2024-11-18 09:55:00,79.43,79.43,79.3,79.34,91607.0,77.6911,77.6911,77.5639,77.6031,91607.0
2024-11-18 10:00:00,79.34,79.42,79.21,79.39,110850.0,77.6031,77.6813,77.4759,77.652,110850.0
2024-11-18 10:05:00,79.4,79.47,79.36,79.39,50095.0,77.6618,77.7302,77.6226,77.652,50095.0
2024-11-18 10:10:00,79.39,79.43,79.35,79.43,37725.0,77.652,77.6911,77.6128,77.6911,37725.0
2024-11-18 10:15:00,79.45,79.46,79.28,79.32,339113.0,77.7107,77.7204,77.5444,77.5835,339113.0
2024-11-18 10:20:00,79.31,79.31,79.16,79.22,223181.0,77.5737,77.5737,77.427,77.4857,223181.0
2024-11-18 10:25:00,79.22,79.24,79.11,79.12,119417.0,77.4857,77.5053,77.3781,77.3879,119417.0
2024-11-18 10:30:00,79.12,79.2,79.08,79.18,117591.0,77.3879,77.4661,77.3488,77.4466,117591.0
2024-11-18 10:35:00,79.19,79.28,79.13,79.26,62894.0,77.4564,77.5444,77.3977,77.5248,62894.0
2024-11-18 10:40:00,79.27,79.31,79.23,79.28,98228.0,77.5346,77.5737,77.4955,77.5444,98228.0
2024-11-18 10:45:00,79.28,79.37,79.25,79.36,42515.0,77.5444,77.6324,77.515,77.6226,42515.0
2024-11-18 10:50:00,79.36,79.43,79.35,79.41,56803.0,77.6226,77.6911,77.6128,77.6715,56803.0
2024-11-18 10:55:00,79.41,79.43,79.31,79.34,153575.0,77.6715,77.6911,77.5737,77.6031,153575.0
2024-11-18 11:00:00,79.34,79.41,79.32,79.38,50922.0,77.6031,77.6715,77.5835,77.6422,50922.0
2024-11-18 11:05:00,79.38,79.52,79.38,79.5,32671.0,77.6422,77.7791,77.6422,77.7596,32671.0
2024-11-18 11:10:00,79.51,79.6,79.5,79.58,42465.0,77.7693,77.8574,77.7596,77.8378,42465.0
2024-11-18 11:15:00,79.59,79.79,79.59,79.79,222140.0,77.8476,78.0432,77.8476,78.0432,222140.0
2024-11-18 11:20:00,79.79,79.84,79.73,79.79,65842.0,78.0432,78.0921,77.9845,78.0432,65842.0
2024-11-18 11:25:00,79.79,79.91,79.79,79.83,168621.0,78.0432,78.1606,78.0432,78.0823,168621.0
2024-11-18 11:30:00,79.84,79.95,79.81,79.94,69536.0,78.0921,78.1997,78.0628,78.1899,69536.0
2024-11-18 11:35:00,79.95,80.08,79.93,80.08,94369.0,78.1997,78.3269,78.1801,78.3269,94369.0
2024-11-18 11:40:00,80.08,80.11,80.03,80.09,61297.0,78.3269,78.3562,78.278,78.3366,61297.0
2024-11-18 11:45:00,80.09,80.12,80.06,80.09,37694.0,78.3366,78.366,78.3073,78.3366,37694.0
2024-11-18 11:50:00,80.09,80.16,80.08,80.13,89768.0,78.3366,78.4051,78.3269,78.3758,89768.0
2024-11-18 11:55:00,80.13,80.15,80.08,80.09,27378.0,78.3758,78.3953,78.3269,78.3366,27378.0
2024-11-18 12:00:00,80.09,80.09,80.0,80.02,40338.0,78.3366,78.3366,78.2486,78.2682,40338.0
2024-11-18 12:05:00,80.02,80.09,79.99,80.07,47758.0,78.2682,78.3366,78.2388,78.3171,47758.0
2024-11-18 12:10:00,80.07,80.08,79.97,80.01,52102.0,78.3171,78.3269,78.2193,78.2584,52102.0
2024-11-18 12:15:00,80.01,80.02,79.97,80.01,51782.0,78.2584,78.2682,78.2193,78.2584,51782.0
2024-11-18 12:20:00,80.01,80.1,80.0,80.05,24854.0,78.2584,78.3464,78.2486,78.2975,24854.0
2024-11-18 12:25:00,80.06,80.11,80.05,80.09,65669.0,78.3073,78.3562,78.2975,78.3366,65669.0
2024-11-18 12:30:00,80.08,80.09,80.05,80.07,24725.0,78.3269,78.3366,78.2975,78.3171,24725.0
2024-11-18 12:35:00,80.08,80.1,80.02,80.06,77855.0,78.3269,78.3464,78.2682,78.3073,77855.0
2024-11-18 12:40:00,80.08,80.12,80.04,80.04,37844.0,78.3269,78.366,78.2877,78.2877,37844.0
2024-11-18 12:45:00,80.05,80.07,80.03,80.04,30160.0,78.2975,78.3171,78.278,78.2877,30160.0
2024-11-18 12:50:00,80.05,80.13,80.04,80.11,36497.0,78.2975,78.3758,78.2877,78.3562,36497.0
2024-11-18 12:55:00,80.1,80.11,80.06,80.08,20179.0,78.3464,78.3562,78.3073,78.3269,20179.0
2024-11-18 13:00:00,80.08,80.11,80.02,80.03,20285.0,78.3269,78.3562,78.2682,78.278,20285.0
2024-11-18 13:05:00,80.04,80.09,80.02,80.03,23157.0,78.2877,78.3366,78.2682,78.278,23157.0
2024-11-18 13:10:00,80.03,80.08,80.01,80.05,27795.0,78.278,78.3269,78.2584,78.2975,27795.0
2024-11-18 13:15:00,80.05,80.12,80.04,80.09,22117.0,78.2975,78.366,78.2877,78.3366,22117.0
2024-11-18 13:20:00,80.09,80.11,80.04,80.04,18909.0,78.3366,78.3562,78.2877,78.2877,18909.0
2024-11-18 13:25:00,80.04,80.08,80.02,80.08,19399.0,78.2877,78.3269,78.2682,78.3269,19399.0
2024-11-18 13:30:00,80.08,80.08,80.01,80.05,88591.0,78.3269,78.3269,78.2584,78.2975,88591.0
2024-11-18 13:35:00,80.05,80.05,80.01,80.04,30353.0,78.2975,78.2975,78.2584,78.2877,30353.0
2024-11-18 13:40:00,80.04,80.08,79.99,80.0,31541.0,78.2877,78.3269,78.2388,78.2486,31541.0
2024-11-18 13:45:00,80.0,80.04,79.99,80.02,31221.0,78.2486,78.2877,78.2388,78.2682,31221.0
2024-11-18 13:50:00,80.01,80.04,79.96,79.98,26356.0,78.2584,78.2877,78.2095,78.2291,26356.0
2024-11-18 13:55:00,79.97,80.04,79.97,80.01,35501.0,78.2193,78.2877,78.2193,78.2584,35501.0
2024-11-18 14:00:00,80.02,80.05,80.0,80.04,67421.0,78.2682,78.2975,78.2486,78.2877,67421.0
2024-11-18 14:05:00,80.03,80.04,79.99,80.03,25749.0,78.278,78.2877,78.2388,78.278,25749.0
2024-11-18 14:10:00,80.04,80.04,80.01,80.02,25939.0,78.2877,78.2877,78.2584,78.2682,25939.0
2024-11-18 14:15:00,80.01,80.02,79.94,79.95,18476.0,78.2584,78.2682,78.1899,78.1997,18476.0
2024-11-18 14:20:00,79.94,79.98,79.94,79.94,23254.0,78.1899,78.2291,78.1899,78.1899,23254.0
2024-11-18 14:25:00,79.95,79.95,79.89,79.9,21912.0,78.1997,78.1997,78.141,78.1508,21912.0
2024-11-18 14:30:00,79.9,79.94,79.88,79.9,41070.0,78.1508,78.1899,78.1312,78.1508,41070.0
2024-11-18 14:35:00,79.9,79.91,79.88,79.91,22989.0,78.1508,78.1606,78.1312,78.1606,22989.0
2024-11-18 14:40:00,79.91,79.95,79.9,79.92,20384.0,78.1606,78.1997,78.1508,78.1704,20384.0
2024-11-18 14:45:00,79.91,79.94,79.91,79.92,26171.0,78.1606,78.1899,78.1606,78.1704,26171.0
2024-11-18 14:50:00,79.92,79.98,79.92,79.97,36487.0,78.1704,78.2291,78.1704,78.2193,36487.0
2024-11-18 14:55:00,79.97,80.03,79.93,80.0,116345.0,78.2193,78.278,78.1801,78.2486,116345.0
2024-11-18 15:00:00,79.98,80.03,79.98,80.03,33902.0,78.2291,78.278,78.2291,78.278,33902.0
2024-11-18 15:05:00,80.04,80.04,79.92,79.93,47874.0,78.2877,78.2877,78.1704,78.1801,47874.0
2024-11-18 15:10:00,79.93,79.96,79.92,79.95,22951.0,78.1801,78.2095,78.1704,78.1997,22951.0
2024-11-18 15:15:00,79.94,79.96,79.91,79.95,112634.0,78.1899,78.2095,78.1606,78.1997,112634.0
2024-11-18 15:20:00,79.95,79.96,79.87,79.89,63453.0,78.1997,78.2095,78.1215,78.141,63453.0
2024-11-18 15:25:00,79.89,79.89,79.82,79.85,45017.0,78.141,78.141,78.0726,78.1019,45017.0
2024-11-18 15:30:00,79.86,79.86,79.77,79.8,47559.0,78.1117,78.1117,78.0237,78.053,47559.0
2024-11-18 15:35:00,79.8,79.82,79.72,79.75,97353.0,78.053,78.0726,77.9747,78.0041,97353.0
2024-11-18 15:40:00,79.75,79.82,79.72,79.81,115783.0,78.0041,78.0726,77.9747,78.0628,115783.0
2024-11-18 15:45:00,79.81,79.85,79.79,79.84,249094.0,78.0628,78.1019,78.0432,78.0921,249094.0
2024-11-18 15:50:00,79.84,79.91,79.84,79.9,230685.0,78.0921,78.1606,78.0921,78.1508,230685.0
2024-11-18 15:55:00,79.9,79.94,79.86,79.92,642211.0,78.1508,78.1899,78.1117,78.1704,642211.0
2024-11-19 09:30:00,79.64,79.74,79.49,79.56,472881.0,77.8965,77.9943,77.7498,77.8182,472881.0
2024-11-19 09:35:00,79.56,79.61,79.35,79.46,181085.0,77.8182,77.8672,77.6128,77.7204,181085.0
2024-11-19 09:40:00,79.47,79.52,79.37,79.5,132237.0,77.7302,77.7791,77.6324,77.7596,132237.0
2024-11-19 09:45:00,79.48,79.5,79.28,79.31,136305.0,77.74,77.7596,77.5444,77.5737,136305.0
2024-11-19 09:50:00,79.31,79.46,79.26,79.46,257981.0,77.5737,77.7204,77.5248,77.7204,257981.0
2024-11-19 09:55:00,79.46,79.53,79.43,79.46,64577.0,77.7204,77.7889,77.6911,77.7204,64577.0
2024-11-19 10:00:00,79.46,79.52,79.39,79.4,85882.0,77.7204,77.7791,77.652,77.6618,85882.0
2024-11-19 10:05:00,79.4,79.49,79.38,79.38,41597.0,77.6618,77.7498,77.6422,77.6422,41597.0
2024-11-19 10:10:00,79.37,79.42,79.35,79.4,36091.0,77.6324,77.6813,77.6128,77.6618,36091.0
2024-11-19 10:15:00,79.4,79.4,79.26,79.29,48855.0,77.6618,77.6618,77.5248,77.5542,48855.0
2024-11-19 10:20:00,79.3,79.34,79.26,79.31,40165.0,77.5639,77.6031,77.5248,77.5737,40165.0
2024-11-19 10:25:00,79.32,79.52,79.31,79.51,113285.0,77.5835,77.7791,77.5737,77.7693,113285.0
2024-11-19 10:30:00,79.52,79.52,79.43,79.47,52408.0,77.7791,77.7791,77.6911,77.7302,52408.0
2024-11-19 10:35:00,79.47,79.51,79.43,79.5,67647.0,77.7302,77.7693,77.6911,77.7596,67647.0
2024-11-19 10:40:00,79.48,79.62,79.48,79.62,48793.0,77.74,77.8769,77.74,77.8769,48793.0
2024-11-19 10:45:00,79.62,79.66,79.59,79.65,38170.0,77.8769,77.9161,77.8476,77.9063,38170.0
2024-11-19 10:50:00,79.65,79.69,79.59,79.63,42068.0,77.9063,77.9454,77.8476,77.8867,42068.0
2024-11-19 10:55:00,79.63,79.67,79.59,79.66,25671.0,77.8867,77.9258,77.8476,77.9161,25671.0
2024-11-19 11:00:00,79.66,79.74,79.64,79.71,28146.0,77.9161,77.9943,77.8965,77.965,28146.0
2024-11-19 11:05:00,79.7,79.8,79.63,79.79,69546.0,77.9552,78.053,77.8867,78.0432,69546.0
2024-11-19 11:10:00,79.79,79.88,79.78,79.86,31743.0,78.0432,78.1312,78.0334,78.1117,31743.0
2024-11-19 11:15:00,79.86,79.92,79.86,79.9,37715.0,78.1117,78.1704,78.1117,78.1508,37715.0
2024-11-19 11:20:00,79.89,79.97,79.89,79.93,26030.0,78.141,78.2193,78.141,78.1801,26030.0
2024-11-19 11:25:00,79.93,79.96,79.91,79.95,274512.0,78.1801,78.2095,78.1606,78.1997,274512.0
2024-11-19 11:30:00,79.96,79.99,79.93,79.93,31045.0,78.2095,78.2388,78.1801,78.1801,31045.0
2024-11-19 11:35:00,79.94,80.0,79.93,79.97,25142.0,78.1899,78.2486,78.1801,78.2193,25142.0
2024-11-19 11:40:00,79.97,79.97,79.91,79.94,28978.0,78.2193,78.2193,78.1606,78.1899,28978.0
2024-11-19 11:45:00,79.94,80.02,79.93,79.98,25408.0,78.1899,78.2682,78.1801,78.2291,25408.0
2024-11-19 11:50:00,79.98,80.02,79.95,80.01,33402.0,78.2291,78.2682,78.1997,78.2584,33402.0
2024-11-19 11:55:00,80.01,80.04,79.99,80.02,15459.0,78.2584,78.2877,78.2388,78.2682,15459.0
2024-11-19 12:00:00,80.02,80.04,79.99,80.03,33362.0,78.2682,78.2877,78.2388,78.278,33362.0
2024-11-19 12:05:00,80.03,80.04,79.98,79.99,19409.0,78.278,78.2877,78.2291,78.2388,19409.0
2024-11-19 12:10:00,80.0,80.0,79.93,79.96,18642.0,78.2486,78.2486,78.1801,78.2095,18642.0
2024-11-19 12:15:00,79.95,79.98,79.92,79.95,14353.0,78.1997,78.2291,78.1704,78.1997,14353.0
2024-11-19 12:20:00,79.97,80.02,79.96,79.99,15917.0,78.2193,78.2682,78.2095,78.2388,15917.0
2024-11-19 12:25:00,79.98,80.03,79.98,80.0,17379.0,78.2291,78.278,78.2291,78.2486,17379.0
2024-11-19 12:30:00,80.0,80.04,79.99,80.04,11954.0,78.2486,78.2877,78.2388,78.2877,11954.0
2024-11-19 12:35:00,80.05,80.05,80.0,80.04,14192.0,78.2975,78.2975,78.2486,78.2877,14192.0
2024-11-19 12:40:00,80.03,80.07,80.03,80.06,17027.0,78.278,78.3171,78.278,78.3073,17027.0
2024-11-19 12:45:00,80.06,80.08,80.0,80.01,15924.0,78.3073,78.3269,78.2486,78.2584,15924.0
2024-11-19 12:50:00,80.01,80.02,79.99,80.0,22239.0,78.2584,78.2682,78.2388,78.2486,22239.0
2024-11-19 12:55:00,79.99,80.01,79.94,79.98,26015.0,78.2388,78.2584,78.1899,78.2291,26015.0
2024-11-19 13:00:00,79.99,80.02,79.95,80.0,25379.0,78.2388,78.2682,78.1997,78.2486,25379.0
2024-11-19 13:05:00,79.99,80.02,79.96,80.02,28390.0,78.2388,78.2682,78.2095,78.2682,28390.0
2024-11-19 13:10:00,80.02,80.04,80.01,80.03,37988.0,78.2682,78.2877,78.2584,78.278,37988.0
2024-11-19 13:15:00,80.03,80.04,79.99,79.99,50930.0,78.278,78.2877,78.2388,78.2388,50930.0
2024-11-19 13:20:00,79.98,79.99,79.97,79.98,10426.0,78.2291,78.2388,78.2193,78.2291,10426.0
2024-11-19 13:25:00,79.98,80.0,79.97,79.98,53486.0,78.2291,78.2486,78.2193,78.2291,53486.0
2024-11-19 13:30:00,79.97,79.98,79.93,79.98,19940.0,78.2193,78.2291,78.1801,78.2291,19940.0
2024-11-19 13:35:00,79.98,80.01,79.93,80.01,29397.0,78.2291,78.2584,78.1801,78.2584,29397.0
2024-11-19 13:40:00,80.02,80.03,80.0,80.03,27129.0,78.2682,78.278,78.2486,78.278,27129.0
2024-11-19 13:45:00,80.03,80.13,80.03,80.11,114421.0,78.278,78.3758,78.278,78.3562,114421.0
2024-11-19 13:50:00,80.11,80.15,80.11,80.13,14938.0,78.3562,78.3953,78.3562,78.3758,14938.0
2024-11-19 13:55:00,80.14,80.19,80.12,80.14,24149.0,78.3856,78.4345,78.366,78.3856,24149.0
2024-11-19 14:00:00,80.14,80.16,80.07,80.07,12941.0,78.3856,78.4051,78.3171,78.3171,12941.0
2024-11-19 14:05:00,80.08,80.15,80.06,80.14,23073.0,78.3269,78.3953,78.3073,78.3856,23073.0
2024-11-19 14:10:00,80.15,80.24,80.13,80.23,13810.0,78.3953,78.4834,78.3758,78.4736,13810.0
2024-11-19 14:15:00,80.24,80.25,80.19,80.21,21299.0,78.4834,78.4931,78.4345,78.454,21299.0
2024-11-19 14:20:00,80.22,80.28,80.22,80.26,176810.0,78.4638,78.5225,78.4638,78.5029,176810.0
2024-11-19 14:25:00,80.27,80.3,80.22,80.24,35046.0,78.5127,78.542,78.4638,78.4834,35046.0
2024-11-19 14:30:00,80.25,80.25,80.11,80.14,61914.0,78.4931,78.4931,78.3562,78.3856,61914.0
2024-11-19 14:35:00,80.13,80.16,80.11,80.13,25819.0,78.3758,78.4051,78.3562,78.3758,25819.0
2024-11-19 14:40:00,80.13,80.13,80.08,80.09,23669.0,78.3758,78.3758,78.3269,78.3366,23669.0
2024-11-19 14:45:00,80.1,80.1,80.03,80.08,48837.0,78.3464,78.3464,78.278,78.3269,48837.0
2024-11-19 14:50:00,80.08,80.17,80.07,80.16,18821.0,78.3269,78.4149,78.3171,78.4051,18821.0
2024-11-19 14:55:00,80.17,80.21,80.15,80.18,32849.0,78.4149,78.454,78.3953,78.4247,32849.0
2024-11-19 15:00:00,80.17,80.19,80.13,80.17,23346.0,78.4149,78.4345,78.3758,78.4149,23346.0
2024-11-19 15:05:00,80.17,80.18,80.14,80.15,22011.0,78.4149,78.4247,78.3856,78.3953,22011.0
2024-11-19 15:10:00,80.15,80.21,80.15,80.2,31448.0,78.3953,78.454,78.3953,78.4442,31448.0
2024-11-19 15:15:00,80.19,80.24,80.18,80.22,29533.0,78.4345,78.4834,78.4247,78.4638,29533.0
2024-11-19 15:20:00,80.22,80.24,80.19,80.22,22551.0,78.4638,78.4834,78.4345,78.4638,22551.0
2024-11-19 15:25:00,80.22,80.24,80.18,80.24,18368.0,78.4638,78.4834,78.4247,78.4834,18368.0
2024-11-19 15:30:00,80.24,80.3,80.23,80.27,67322.0,78.4834,78.542,78.4736,78.5127,67322.0
2024-11-19 15:35:00,80.27,80.33,80.26,80.31,37561.0,78.5127,78.5714,78.5029,78.5518,37561.0
2024-11-19 15:40:00,80.31,80.36,80.3,80.32,66383.0,78.5518,78.6007,78.542,78.5616,66383.0
2024-11-19 15:45:00,80.31,80.44,80.31,80.42,84798.0,78.5518,78.679,78.5518,78.6594,84798.0
2024-11-19 15:50:00,80.43,80.46,80.38,80.38,201929.0,78.6692,78.6985,78.6203,78.6203,201929.0
2024-11-19 15:55:00,80.38,80.45,80.37,80.42,533802.0,78.6203,78.6888,78.6105,78.6594,533802.0
2024-11-20 09:30:00,80.6,80.87,80.44,80.73,299206.0,78.8355,79.0996,78.679,78.9626,299206.0
2024-11-20 09:35:00,80.74,80.74,80.4,80.41,107071.0,78.9724,78.9724,78.6399,78.6496,107071.0
2024-11-20 09:40:00,80.4,80.52,80.36,80.39,90872.0,78.6399,78.7572,78.6007,78.6301,90872.0
2024-11-20 09:45:00,80.38,80.38,80.25,80.32,74891.0,78.6203,78.6203,78.4931,78.5616,74891.0
2024-11-20 09:50:00,80.32,80.38,80.28,80.33,66666.0,78.5616,78.6203,78.5225,78.5714,66666.0
2024-11-20 09:55:00,80.32,80.45,80.27,80.34,82661.0,78.5616,78.6888,78.5127,78.5812,82661.0
2024-11-20 10:00:00,80.34,80.45,80.32,80.39,90144.0,78.5812,78.6888,78.5616,78.6301,90144.0
2024-11-20 10:05:00,80.4,80.47,80.36,80.39,162368.0,78.6399,78.7083,78.6007,78.6301,162368.0
2024-11-20 10:10:00,80.4,80.48,80.37,80.43,47236.0,78.6399,78.7181,78.6105,78.6692,47236.0
2024-11-20 10:15:00,80.42,80.5,80.38,80.49,32139.0,78.6594,78.7377,78.6203,78.7279,32139.0
2024-11-20 10:20:00,80.48,80.53,80.36,80.48,51676.0,78.7181,78.767,78.6007,78.7181,51676.0
2024-11-20 10:25:00,80.48,80.5,80.34,80.38,40727.0,78.7181,78.7377,78.5812,78.6203,40727.0
2024-11-20 10:30:00,80.38,80.45,80.34,80.39,46569.0,78.6203,78.6888,78.5812,78.6301,46569.0
2024-11-20 10:35:00,80.39,80.4,80.27,80.37,57772.0,78.6301,78.6399,78.5127,78.6105,57772.0
2024-11-20 10:40:00,80.37,80.37,80.3,80.33,39224.0,78.6105,78.6105,78.542,78.5714,39224.0
2024-11-20 10:45:00,80.32,80.32,80.17,80.17,32691.0,78.5616,78.5616,78.4149,78.4149,32691.0
2024-11-20 10:50:00,80.17,80.2,80.09,80.2,50407.0,78.4149,78.4442,78.3366,78.4442,50407.0
2024-11-20 10:55:00,80.2,80.23,80.13,80.2,58511.0,78.4442,78.4736,78.3758,78.4442,58511.0
2024-11-20 11:00:00,80.19,80.21,80.13,80.17,54077.0,78.4345,78.454,78.3758,78.4149,54077.0
2024-11-20 11:05:00,80.16,80.17,80.1,80.12,58825.0,78.4051,78.4149,78.3464,78.366,58825.0
2024-11-20 11:10:00,80.12,80.2,80.09,80.19,79563.0,78.366,78.4442,78.3366,78.4345,79563.0
2024-11-20 11:15:00,80.2,80.25,80.18,80.19,31982.0,78.4442,78.4931,78.4247,78.4345,31982.0
2024-11-20 11:20:00,80.2,80.25,80.19,80.22,20463.0,78.4442,78.4931,78.4345,78.4638,20463.0
2024-11-20 11:25:00,80.23,80.23,80.18,80.19,25533.0,78.4736,78.4736,78.4247,78.4345,25533.0
2024-11-20 11:30:00,80.2,80.2,80.12,80.13,31849.0,78.4442,78.4442,78.366,78.3758,31849.0
2024-11-20 11:35:00,80.13,80.2,80.12,80.15,67587.0,78.3758,78.4442,78.366,78.3953,67587.0
2024-11-20 11:40:00,80.14,80.28,80.14,80.28,33856.0,78.3856,78.5225,78.3856,78.5225,33856.0
2024-11-20 11:45:00,80.29,80.29,80.24,80.26,31047.0,78.5323,78.5323,78.4834,78.5029,31047.0
2024-11-20 11:50:00,80.27,80.33,80.26,80.33,15629.0,78.5127,78.5714,78.5029,78.5714,15629.0
2024-11-20 11:55:00,80.33,80.36,80.28,80.34,35188.0,78.5714,78.6007,78.5225,78.5812,35188.0
2024-11-20 12:00:00,80.33,80.36,80.24,80.29,40740.0,78.5714,78.6007,78.4834,78.5323,40740.0
2024-11-20 12:05:00,80.29,80.32,80.27,80.32,20658.0,78.5323,78.5616,78.5127,78.5616,20658.0
2024-11-20 12:10:00,80.31,80.33,80.28,80.29,49800.0,78.5518,78.5714,78.5225,78.5323,49800.0
2024-11-20 12:15:00,80.29,80.36,80.29,80.31,38213.0,78.5323,78.6007,78.5323,78.5518,38213.0
2024-11-20 12:20:00,80.31,80.34,80.28,80.33,14360.0,78.5518,78.5812,78.5225,78.5714,14360.0
2024-11-20 12:25:00,80.32,80.36,80.29,80.35,27720.0,78.5616,78.6007,78.5323,78.591,27720.0
2024-11-20 12:30:00,80.35,80.39,80.35,80.37,42201.0,78.591,78.6301,78.591,78.6105,42201.0
2024-11-20 12:35:00,80.37,80.41,80.36,80.39,45715.0,78.6105,78.6496,78.6007,78.6301,45715.0
2024-11-20 12:40:00,80.4,80.43,80.38,80.41,64182.0,78.6399,78.6692,78.6203,78.6496,64182.0
2024-11-20 12:45:00,80.42,80.44,80.4,80.44,22075.0,78.6594,78.679,78.6399,78.679,22075.0
2024-11-20 12:50:00,80.44,80.44,80.38,80.38,27588.0,78.679,78.679,78.6203,78.6203,27588.0
2024-11-20 12:55:00,80.36,80.39,80.33,80.34,24503.0,78.6007,78.6301,78.5714,78.5812,24503.0
2024-11-20 13:00:00,80.34,80.36,80.31,80.34,27256.0,78.5812,78.6007,78.5518,78.5812,27256.0
2024-11-20 13:05:00,80.35,80.36,80.3,80.31,17867.0,78.591,78.6007,78.542,78.5518,17867.0
2024-11-20 13:10:00,80.31,80.32,80.28,80.3,22307.0,78.5518,78.5616,78.5225,78.542,22307.0
2024-11-20 13:15:00,80.3,80.35,80.29,80.3,22282.0,78.542,78.591,78.5323,78.542,22282.0
2024-11-20 13:20:00,80.29,80.3,80.26,80.29,37016.0,78.5323,78.542,78.5029,78.5323,37016.0
2024-11-20 13:25:00,80.29,80.33,80.28,80.31,20014.0,78.5323,78.5714,78.5225,78.5518,20014.0
2024-11-20 13:30:00,80.31,80.32,80.22,80.22,25905.0,78.5518,78.5616,78.4638,78.4638,25905.0
2024-11-20 13:35:00,80.22,80.23,80.14,80.19,42582.0,78.4638,78.4736,78.3856,78.4345,42582.0
2024-11-20 13:40:00,80.18,80.24,80.17,80.2,50723.0,78.4247,78.4834,78.4149,78.4442,50723.0
2024-11-20 13:45:00,80.2,80.21,80.14,80.17,22364.0,78.4442,78.454,78.3856,78.4149,22364.0
2024-11-20 13:50:00,80.17,80.24,80.16,80.23,21691.0,78.4149,78.4834,78.4051,78.4736,21691.0
2024-11-20 13:55:00,80.23,80.26,80.21,80.23,29864.0,78.4736,78.5029,78.454,78.4736,29864.0
2024-11-20 14:00:00,80.22,80.27,80.22,80.23,16212.0,78.4638,78.5127,78.4638,78.4736,16212.0
2024-11-20 14:05:00,80.23,80.31,80.23,80.27,26484.0,78.4736,78.5518,78.4736,78.5127,26484.0
2024-11-20 14:10:00,80.27,80.27,80.2,80.2,23160.0,78.5127,78.5127,78.4442,78.4442,23160.0
2024-11-20 14:15:00,80.21,80.3,80.21,80.28,19133.0,78.454,78.542,78.454,78.5225,19133.0
2024-11-20 14:20:00,80.28,80.29,80.25,80.27,25537.0,78.5225,78.5323,78.4931,78.5127,25537.0
2024-11-20 14:25:00,80.27,80.3,80.26,80.29,12764.0,78.5127,78.542,78.5029,78.5323,12764.0
2024-11-20 14:30:00,80.28,80.32,80.27,80.31,20748.0,78.5225,78.5616,78.5127,78.5518,20748.0
2024-11-20 14:35:00,80.31,80.35,80.3,80.34,66880.0,78.5518,78.591,78.542,78.5812,66880.0
2024-11-20 14:40:00,80.34,80.35,80.31,80.33,17805.0,78.5812,78.591,78.5518,78.5714,17805.0
2024-11-20 14:45:00,80.32,80.36,80.32,80.36,31341.0,78.5616,78.6007,78.5616,78.6007,31341.0
2024-11-20 14:50:00,80.35,80.4,80.35,80.39,38090.0,78.591,78.6399,78.591,78.6301,38090.0
2024-11-20 14:55:00,80.39,80.39,80.33,80.34,43529.0,78.6301,78.6301,78.5714,78.5812,43529.0
2024-11-20 15:00:00,80.34,80.34,80.31,80.33,15693.0,78.5812,78.5812,78.5518,78.5714,15693.0
2024-11-20 15:05:00,80.33,80.37,80.31,80.37,45439.0,78.5714,78.6105,78.5518,78.6105,45439.0
2024-11-20 15:10:00,80.37,80.44,80.35,80.44,34276.0,78.6105,78.679,78.591,78.679,34276.0
2024-11-20 15:15:00,80.44,80.5,80.41,80.48,55900.0,78.679,78.7377,78.6496,78.7181,55900.0
2024-11-20 15:20:00,80.48,80.52,80.47,80.5,50293.0,78.7181,78.7572,78.7083,78.7377,50293.0
2024-11-20 15:25:00,80.5,80.51,80.46,80.51,54379.0,78.7377,78.7475,78.6985,78.7475,54379.0
2024-11-20 15:30:00,80.51,80.55,80.47,80.5,101917.0,78.7475,78.7866,78.7083,78.7377,101917.0
2024-11-20 15:35:00,80.5,80.56,80.49,80.51,98562.0,78.7377,78.7964,78.7279,78.7475,98562.0
2024-11-20 15:40:00,80.51,80.54,80.46,80.52,120760.0,78.7475,78.7768,78.6985,78.7572,120760.0
2024-11-20 15:45:00,80.52,80.6,80.49,80.56,142174.0,78.7572,78.8355,78.7279,78.7964,142174.0
2024-11-20 15:50:00,80.55,80.61,80.45,80.48,275070.0,78.7866,78.8453,78.6888,78.7181,275070.0
2024-11-20 15:55:00,80.48,80.51,80.43,80.5,697863.0,78.7181,78.7475,78.6692,78.7377,697863.0
2024-11-21 09:30:00,80.61,80.71,80.49,80.58,267317.0,78.8453,78.9431,78.7279,78.8159,267317.0
2024-11-21 09:35:00,80.58,80.62,80.38,80.43,102806.0,78.8159,78.855,78.6203,78.6692,102806.0
2024-11-21 09:40:00,80.43,80.46,80.22,80.45,93758.0,78.6692,78.6985,78.4638,78.6888,93758.0
2024-11-21 09:45:00,80.46,80.58,80.34,80.58,80284.0,78.6985,78.8159,78.5812,78.8159,80284.0
2024-11-21 09:50:00,80.59,80.67,80.51,80.55,187533.0,78.8257,78.9039,78.7475,78.7866,187533.0
2024-11-21 09:55:00,80.55,80.65,80.53,80.62,43500.0,78.7866,78.8844,78.767,78.855,43500.0
2024-11-21 10:00:00,80.61,80.73,80.57,80.73,63787.0,78.8453,78.9626,78.8061,78.9626,63787.0
2024-11-21 10:05:00,80.73,80.88,80.72,80.86,78141.0,78.9626,79.1094,78.9529,79.0898,78141.0
2024-11-21 10:10:00,80.86,80.89,80.82,80.86,56541.0,79.0898,79.1191,79.0507,79.0898,56541.0
2024-11-21 10:15:00,80.86,80.92,80.79,80.88,64525.0,79.0898,79.1485,79.0213,79.1094,64525.0
2024-11-21 10:20:00,80.87,81.02,80.86,80.99,172163.0,79.0996,79.2463,79.0898,79.2169,172163.0
2024-11-21 10:25:00,81.0,81.03,80.93,80.94,69542.0,79.2267,79.2561,79.1583,79.168,69542.0
2024-11-21 10:30:00,80.94,81.03,80.93,80.98,41543.0,79.168,79.2561,79.1583,79.2072,41543.0
2024-11-21 10:35:00,80.98,81.08,80.94,81.06,279996.0,79.2072,79.305,79.168,79.2854,279996.0
2024-11-21 10:40:00,81.06,81.13,81.05,81.06,132873.0,79.2854,79.3539,79.2756,79.2854,132873.0
2024-11-21 10:45:00,81.06,81.18,81.06,81.18,148011.0,79.2854,79.4028,79.2854,79.4028,148011.0
2024-11-21 10:50:00,81.17,81.19,81.09,81.17,89003.0,79.393,79.4126,79.3148,79.393,89003.0
2024-11-21 10:55:00,81.17,81.33,81.17,81.29,118002.0,79.393,79.5495,79.393,79.5104,118002.0
2024-11-21 11:00:00,81.29,81.33,81.23,81.28,115598.0,79.5104,79.5495,79.4517,79.5006,115598.0
2024-11-21 11:05:00,81.27,81.3,81.21,81.24,56811.0,79.4908,79.5202,79.4321,79.4615,56811.0
2024-11-21 11:10:00,81.24,81.32,81.23,81.32,59857.0,79.4615,79.5397,79.4517,79.5397,59857.0
2024-11-21 11:15:00,81.32,81.38,81.3,81.36,84526.0,79.5397,79.5984,79.5202,79.5788,84526.0
2024-11-21 11:20:00,81.36,81.43,81.32,81.41,38126.0,79.5788,79.6473,79.5397,79.6277,38126.0
2024-11-21 11:25:00,81.42,81.43,81.32,81.33,101334.0,79.6375,79.6473,79.5397,79.5495,101334.0
2024-11-21 11:30:00,81.31,81.48,81.29,81.48,45514.0,79.5299,79.6962,79.5104,79.6962,45514.0
2024-11-21 11:35:00,81.47,81.47,81.42,81.46,34565.0,79.6864,79.6864,79.6375,79.6767,34565.0
2024-11-21 11:40:00,81.48,81.55,81.46,81.54,35143.0,79.6962,79.7647,79.6767,79.7549,35143.0
2024-11-21 11:45:00,81.53,81.54,81.46,81.48,87005.0,79.7451,79.7549,79.6767,79.6962,87005.0
2024-11-21 11:50:00,81.48,81.55,81.45,81.55,30129.0,79.6962,79.7647,79.6669,79.7647,30129.0
2024-11-21 11:55:00,81.55,81.6,81.54,81.59,69461.0,79.7647,79.8136,79.7549,79.8038,69461.0
2024-11-21 12:00:00,81.58,81.61,81.55,81.59,48023.0,79.794,79.8234,79.7647,79.8038,48023.0
2024-11-21 12:05:00,81.6,81.6,81.5,81.52,56379.0,79.8136,79.8136,79.7158,79.7353,56379.0
2024-11-21 12:10:00,81.53,81.54,81.47,81.5,34257.0,79.7451,79.7549,79.6864,79.7158,34257.0
2024-11-21 12:15:00,81.51,81.51,81.44,81.47,19222.0,79.7256,79.7256,79.6571,79.6864,19222.0
2024-11-21 12:20:00,81.48,81.5,81.45,81.48,17588.0,79.6962,79.7158,79.6669,79.6962,17588.0
2024-11-21 12:25:00,81.48,81.55,81.45,81.52,44569.0,79.6962,79.7647,79.6669,79.7353,44569.0
2024-11-21 12:30:00,81.53,81.54,81.49,81.53,50736.0,79.7451,79.7549,79.706,79.7451,50736.0
2024-11-21 12:35:00,81.53,81.56,81.44,81.46,27632.0,79.7451,79.7745,79.6571,79.6767,27632.0
2024-11-21 12:40:00,81.47,81.49,81.45,81.48,22015.0,79.6864,79.706,79.6669,79.6962,22015.0
2024-11-21 12:45:00,81.48,81.53,81.45,81.53,41030.0,79.6962,79.7451,79.6669,79.7451,41030.0
2024-11-21 12:50:00,81.53,81.64,81.51,81.62,28963.0,79.7451,79.8527,79.7256,79.8332,28963.0
2024-11-21 12:55:00,81.61,81.62,81.57,81.58,28208.0,79.8234,79.8332,79.7842,79.794,28208.0
2024-11-21 13:00:00,81.58,81.66,81.58,81.66,30957.0,79.794,79.8723,79.794,79.8723,30957.0
2024-11-21 13:05:00,81.66,81.69,81.63,81.68,32389.0,79.8723,79.9016,79.8429,79.8918,32389.0
2024-11-21 13:10:00,81.69,81.74,81.68,81.69,52334.0,79.9016,79.9505,79.8918,79.9016,52334.0
2024-11-21 13:15:00,81.67,81.68,81.62,81.64,60404.0,79.8821,79.8918,79.8332,79.8527,60404.0
2024-11-21 13:20:00,81.63,81.66,81.61,81.65,60807.0,79.8429,79.8723,79.8234,79.8625,60807.0
2024-11-21 13:25:00,81.65,81.72,81.65,81.71,44658.0,79.8625,79.931,79.8625,79.9212,44658.0
2024-11-21 13:30:00,81.72,81.74,81.65,81.65,21212.0,79.931,79.9505,79.8625,79.8625,21212.0
2024-11-21 13:35:00,81.65,81.65,81.6,81.63,28008.0,79.8625,79.8625,79.8136,79.8429,28008.0
2024-11-21 13:40:00,81.64,81.66,81.61,81.61,29269.0,79.8527,79.8723,79.8234,79.8234,29269.0
2024-11-21 13:45:00,81.61,81.62,81.51,81.55,16231.0,79.8234,79.8332,79.7256,79.7647,16231.0
2024-11-21 13:50:00,81.55,81.63,81.54,81.62,18161.0,79.7647,79.8429,79.7549,79.8332,18161.0
2024-11-21 13:55:00,81.61,81.64,81.58,81.64,17692.0,79.8234,79.8527,79.794,79.8527,17692.0
2024-11-21 14:00:00,81.63,81.75,81.6,81.73,32818.0,79.8429,79.9603,79.8136,79.9407,32818.0
2024-11-21 14:05:00,81.73,81.74,81.68,81.7,64210.0,79.9407,79.9505,79.8918,79.9114,64210.0
2024-11-21 14:10:00,81.7,81.78,81.69,81.78,58441.0,79.9114,79.9896,79.9016,79.9896,58441.0
2024-11-21 14:15:00,81.78,81.8,81.7,81.76,124321.0,79.9896,80.0092,79.9114,79.9701,124321.0
2024-11-21 14:20:00,81.76,81.76,81.69,81.73,126620.0,79.9701,79.9701,79.9016,79.9407,126620.0
2024-11-21 14:25:00,81.75,81.78,81.71,81.77,32874.0,79.9603,79.9896,79.9212,79.9799,32874.0
2024-11-21 14:30:00,81.77,81.79,81.64,81.64,74811.0,79.9799,79.9994,79.8527,79.8527,74811.0
2024-11-21 14:35:00,81.64,81.65,81.58,81.6,33788.0,79.8527,79.8625,79.794,79.8136,33788.0
2024-11-21 14:40:00,81.61,81.66,81.6,81.63,56935.0,79.8234,79.8723,79.8136,79.8429,56935.0
2024-11-21 14:45:00,81.63,81.69,81.62,81.66,78815.0,79.8429,79.9016,79.8332,79.8723,78815.0
2024-11-21 14:50:00,81.67,81.71,81.66,81.71,75465.0,79.8821,79.9212,79.8723,79.9212,75465.0
2024-11-21 14:55:00,81.7,81.75,81.69,81.75,66390.0,79.9114,79.9603,79.9016,79.9603,66390.0
2024-11-21 15:00:00,81.75,81.75,81.62,81.71,87839.0,79.9603,79.9603,79.8332,79.9212,87839.0
2024-11-21 15:05:00,81.72,81.74,81.67,81.73,53771.0,79.931,79.9505,79.8821,79.9407,53771.0
2024-11-21 15:10:00,81.74,81.8,81.71,81.77,58205.0,79.9505,80.0092,79.9212,79.9799,58205.0
2024-11-21 15:15:00,81.77,81.77,81.7,81.75,106340.0,79.9799,79.9799,79.9114,79.9603,106340.0
2024-11-21 15:20:00,81.74,81.81,81.73,81.78,147009.0,79.9505,80.019,79.9407,79.9896,147009.0
2024-11-21 15:25:00,81.78,81.84,81.77,81.79,70613.0,79.9896,80.0483,79.9799,79.9994,70613.0
2024-11-21 15:30:00,81.8,81.84,81.76,81.84,100603.0,80.0092,80.0483,79.9701,80.0483,100603.0
2024-11-21 15:35:00,81.84,81.85,81.72,81.78,109327.0,80.0483,80.0581,79.931,79.9896,109327.0
2024-11-21 15:40:00,81.79,81.8,81.73,81.76,92153.0,79.9994,80.0092,79.9407,79.9701,92153.0
2024-11-21 15:45:00,81.75,81.82,81.72,81.77,136908.0,79.9603,80.0288,79.931,79.9799,136908.0
2024-11-21 15:50:00,81.77,81.94,81.77,81.86,278131.0,79.9799,80.1461,79.9799,80.0679,278131.0
2024-11-21 15:55:00,81.86,81.99,81.85,81.9,843129.0,80.0679,80.1951,80.0581,80.107,843129.0
2024-11-22 09:30:00,82.15,82.26,81.91,82.09,241986.0,80.3515,80.4591,80.1168,80.2929,241986.0
2024-11-22 09:35:00,82.1,82.23,82.03,82.18,127938.0,80.3026,80.4298,80.2342,80.3809,127938.0
2024-11-22 09:40:00,82.19,82.27,82.1,82.17,126041.0,80.3907,80.4689,80.3026,80.3711,126041.0
2024-11-22 09:45:00,82.18,82.26,82.04,82.06,379417.0,80.3809,80.4591,80.244,80.2635,379417.0
2024-11-22 09:50:00,82.06,82.19,82.04,82.17,114855.0,80.2635,80.3907,80.244,80.3711,114855.0
2024-11-22 09:55:00,82.17,82.21,82.12,82.14,103003.0,80.3711,80.4102,80.3222,80.3418,103003.0
2024-11-22 10:00:00,82.13,82.19,82.02,82.05,146729.0,80.332,80.3907,80.2244,80.2537,146729.0
2024-11-22 10:05:00,82.05,82.14,81.97,82.05,141888.0,80.2537,80.3418,80.1755,80.2537,141888.0
2024-11-22 10:10:00,82.04,82.17,82.0,82.15,126110.0,80.244,80.3711,80.2048,80.3515,126110.0
2024-11-22 10:15:00,82.14,82.17,82.06,82.11,68371.0,80.3418,80.3711,80.2635,80.3124,68371.0
2024-11-22 10:20:00,82.11,82.13,81.92,81.97,71029.0,80.3124,80.332,80.1266,80.1755,71029.0
2024-11-22 10:25:00,81.96,81.97,81.82,81.83,63229.0,80.1657,80.1755,80.0288,80.0386,63229.0
2024-11-22 10:30:00,81.84,81.98,81.84,81.86,140719.0,80.0483,80.1853,80.0483,80.0679,140719.0
2024-11-22 10:35:00,81.85,81.91,81.78,81.9,90776.0,80.0581,80.1168,79.9896,80.107,90776.0
2024-11-22 10:40:00,81.91,81.93,81.74,81.77,83530.0,80.1168,80.1364,79.9505,79.9799,83530.0
2024-11-22 10:45:00,81.77,81.79,81.64,81.65,126212.0,79.9799,79.9994,79.8527,79.8625,126212.0
2024-11-22 10:50:00,81.65,81.75,81.62,81.72,73659.0,79.8625,79.9603,79.8332,79.931,73659.0
2024-11-22 10:55:00,81.72,81.79,81.67,81.77,77606.0,79.931,79.9994,79.8821,79.9799,77606.0
2024-11-22 11:00:00,81.77,81.77,81.58,81.59,58006.0,79.9799,79.9799,79.794,79.8038,58006.0
2024-11-22 11:05:00,81.59,81.69,81.59,81.67,99478.0,79.8038,79.9016,79.8038,79.8821,99478.0
2024-11-22 11:10:00,81.67,81.72,81.65,81.72,98678.0,79.8821,79.931,79.8625,79.931,98678.0
2024-11-22 11:15:00,81.72,81.72,81.65,81.67,41294.0,79.931,79.931,79.8625,79.8821,41294.0
2024-11-22 11:20:00,81.68,81.74,81.65,81.7,76911.0,79.8918,79.9505,79.8625,79.9114,76911.0
2024-11-22 11:25:00,81.7,81.71,81.59,81.64,62919.0,79.9114,79.9212,79.8038,79.8527,62919.0
2024-11-22 11:30:00,81.65,81.67,81.58,81.65,27073.0,79.8625,79.8821,79.794,79.8625,27073.0
2024-11-22 11:35:00,81.65,81.65,81.53,81.62,48296.0,79.8625,79.8625,79.7451,79.8332,48296.0
2024-11-22 11:40:00,81.62,81.65,81.59,81.6,157921.0,79.8332,79.8625,79.8038,79.8136,157921.0
2024-11-22 11:45:00,81.59,81.64,81.54,81.62,46724.0,79.8038,79.8527,79.7549,79.8332,46724.0
2024-11-22 11:50:00,81.62,81.74,81.61,81.72,340046.0,79.8332,79.9505,79.8234,79.931,340046.0
2024-11-22 11:55:00,81.72,81.73,81.65,81.66,66202.0,79.931,79.9407,79.8625,79.8723,66202.0
2024-11-22 12:00:00,81.66,81.71,81.62,81.71,31344.0,79.8723,79.9212,79.8332,79.9212,31344.0
2024-11-22 12:05:00,81.72,81.76,81.71,81.74,39378.0,79.931,79.9701,79.9212,79.9505,39378.0
2024-11-22 12:10:00,81.73,81.79,81.71,81.78,33898.0,79.9407,79.9994,79.9212,79.9896,33898.0
2024-11-22 12:15:00,81.77,81.77,81.7,81.7,117971.0,79.9799,79.9799,79.9114,79.9114,117971.0
2024-11-22 12:20:00,81.7,81.77,81.68,81.75,29943.0,79.9114,79.9799,79.8918,79.9603,29943.0
2024-11-22 12:25:00,81.75,81.81,81.73,81.74,51448.0,79.9603,80.019,79.9407,79.9505,51448.0
2024-11-22 12:30:00,81.74,81.76,81.7,81.72,69421.0,79.9505,79.9701,79.9114,79.931,69421.0
2024-11-22 12:35:00,81.72,81.74,81.67,81.72,17177.0,79.931,79.9505,79.8821,79.931,17177.0
2024-11-22 12:40:00,81.74,81.82,81.73,81.82,57010.0,79.9505,80.0288,79.9407,80.0288,57010.0
2024-11-22 12:45:00,81.82,81.87,81.79,81.83,20388.0,80.0288,80.0777,79.9994,80.0386,20388.0
2024-11-22 12:50:00,81.84,81.86,81.79,81.81,39567.0,80.0483,80.0679,79.9994,80.019,39567.0
2024-11-22 12:55:00,81.81,81.83,81.77,81.82,28084.0,80.019,80.0386,79.9799,80.0288,28084.0
2024-11-22 13:00:00,81.83,81.85,81.8,81.8,17537.0,80.0386,80.0581,80.0092,80.0092,17537.0
2024-11-22 13:05:00,81.8,81.82,81.76,81.82,23385.0,80.0092,80.0288,79.9701,80.0288,23385.0
2024-11-22 13:10:00,81.82,81.85,81.78,81.84,34039.0,80.0288,80.0581,79.9896,80.0483,34039.0
2024-11-22 13:15:00,81.84,81.85,81.81,81.81,20872.0,80.0483,80.0581,80.019,80.019,20872.0
2024-11-22 13:20:00,81.81,81.83,81.74,81.82,64401.0,80.019,80.0386,79.9505,80.0288,64401.0
2024-11-22 13:25:00,81.82,81.85,81.78,81.79,38920.0,80.0288,80.0581,79.9896,79.9994,38920.0
2024-11-22 13:30:00,81.79,81.82,81.74,81.75,21638.0,79.9994,80.0288,79.9505,79.9603,21638.0
2024-11-22 13:35:00,81.75,81.75,81.67,81.69,23782.0,79.9603,79.9603,79.8821,79.9016,23782.0
2024-11-22 13:40:00,81.7,81.71,81.66,81.69,32931.0,79.9114,79.9212,79.8723,79.9016,32931.0
2024-11-22 13:45:00,81.69,81.69,81.61,81.62,21302.0,79.9016,79.9016,79.8234,79.8332,21302.0
2024-11-22 13:50:00,81.63,81.67,81.6,81.67,18389.0,79.8429,79.8821,79.8136,79.8821,18389.0
2024-11-22 13:55:00,81.67,81.76,81.66,81.74,32701.0,79.8821,79.9701,79.8723,79.9505,32701.0
2024-11-22 14:00:00,81.74,81.77,81.72,81.76,26944.0,79.9505,79.9799,79.931,79.9701,26944.0
2024-11-22 14:05:00,81.76,81.76,81.68,81.7,45481.0,79.9701,79.9701,79.8918,79.9114,45481.0
2024-11-22 14:10:00,81.7,81.7,81.61,81.62,24448.0,79.9114,79.9114,79.8234,79.8332,24448.0
2024-11-22 14:15:00,81.61,81.66,81.57,81.66,54104.0,79.8234,79.8723,79.7842,79.8723,54104.0
2024-11-22 14:20:00,81.67,81.72,81.66,81.69,49456.0,79.8821,79.931,79.8723,79.9016,49456.0
2024-11-22 14:25:00,81.68,81.71,81.64,81.66,19866.0,79.8918,79.9212,79.8527,79.8723,19866.0
2024-11-22 14:30:00,81.66,81.67,81.63,81.66,29753.0,79.8723,79.8821,79.8429,79.8723,29753.0
2024-11-22 14:35:00,81.67,81.69,81.61,81.65,56654.0,79.8821,79.9016,79.8234,79.8625,56654.0
2024-11-22 14:40:00,81.66,81.67,81.62,81.65,69226.0,79.8723,79.8821,79.8332,79.8625,69226.0
2024-11-22 14:45:00,81.65,81.72,81.65,81.7,83728.0,79.8625,79.931,79.8625,79.9114,83728.0
2024-11-22 14:50:00,81.69,81.73,81.68,81.72,33264.0,79.9016,79.9407,79.8918,79.931,33264.0
2024-11-22 14:55:00,81.72,81.75,81.69,81.71,51895.0,79.931,79.9603,79.9016,79.9212,51895.0
2024-11-22 15:00:00,81.7,81.71,81.61,81.62,52221.0,79.9114,79.9212,79.8234,79.8332,52221.0
2024-11-22 15:05:00,81.62,81.62,81.57,81.6,108050.0,79.8332,79.8332,79.7842,79.8136,108050.0
2024-11-22 15:10:00,81.6,81.61,81.53,81.53,69619.0,79.8136,79.8234,79.7451,79.7451,69619.0
2024-11-22 15:15:00,81.53,81.62,81.52,81.62,56368.0,79.7451,79.8332,79.7353,79.8332,56368.0
2024-11-22 15:20:00,81.62,81.62,81.5,81.52,157748.0,79.8332,79.8332,79.7158,79.7353,157748.0
2024-11-22 15:25:00,81.52,81.55,81.49,81.5,142563.0,79.7353,79.7647,79.706,79.7158,142563.0
2024-11-22 15:30:00,81.5,81.64,81.49,81.61,94149.0,79.7158,79.8527,79.706,79.8234,94149.0
2024-11-22 15:35:00,81.6,81.64,81.58,81.63,38111.0,79.8136,79.8527,79.794,79.8429,38111.0
2024-11-22 15:40:00,81.63,81.63,81.48,81.52,58025.0,79.8429,79.8429,79.6962,79.7353,58025.0
2024-11-22 15:45:00,81.51,81.52,81.45,81.48,173420.0,79.7256,79.7353,79.6669,79.6962,173420.0
2024-11-22 15:50:00,81.47,81.54,81.44,81.48,149067.0,79.6864,79.7549,79.6571,79.6962,149067.0
2024-11-22 15:55:00,81.47,81.51,81.42,81.44,587637.0,79.6864,79.7256,79.6375,79.6571,587637.0
2024-11-25 09:30:00,82.1,82.23,81.86,82.19,539332.0,80.3026,80.4298,80.0679,80.3907,539332.0
2024-11-25 09:35:00,82.18,82.25,82.02,82.02,162706.0,80.3809,80.4494,80.2244,80.2244,162706.0
2024-11-25 09:40:00,82.02,82.05,81.9,81.97,142343.0,80.2244,80.2537,80.107,80.1755,142343.0
2024-11-25 09:45:00,81.95,82.0,81.84,82.0,139077.0,80.1559,80.2048,80.0483,80.2048,139077.0
2024-11-25 09:50:00,82.01,82.12,81.93,82.1,209867.0,80.2146,80.3222,80.1364,80.3026,209867.0
2024-11-25 09:55:00,82.1,82.22,82.1,82.15,126577.0,80.3026,80.42,80.3026,80.3515,126577.0
2024-11-25 10:00:00,82.15,82.15,81.97,81.98,130817.0,80.3515,80.3515,80.1755,80.1853,130817.0
2024-11-25 10:05:00,81.99,82.07,81.96,81.96,68161.0,80.1951,80.2733,80.1657,80.1657,68161.0
2024-11-25 10:10:00,81.96,81.98,81.84,81.89,159679.0,80.1657,80.1853,80.0483,80.0972,159679.0
2024-11-25 10:15:00,81.89,81.97,81.86,81.95,51556.0,80.0972,80.1755,80.0679,80.1559,51556.0
2024-11-25 10:20:00,81.95,81.95,81.87,81.88,39283.0,80.1559,80.1559,80.0777,80.0875,39283.0
2024-11-25 10:25:00,81.87,81.87,81.74,81.8,61183.0,80.0777,80.0777,79.9505,80.0092,61183.0
2024-11-25 10:30:00,81.8,81.81,81.54,81.62,113677.0,80.0092,80.019,79.7549,79.8332,113677.0
2024-11-25 10:35:00,81.62,81.63,81.56,81.56,61204.0,79.8332,79.8429,79.7745,79.7745,61204.0
2024-11-25 10:40:00,81.57,81.71,81.57,81.66,98667.0,79.7842,79.9212,79.7842,79.8723,98667.0
2024-11-25 10:45:00,81.65,81.76,81.59,81.73,71124.0,79.8625,79.9701,79.8038,79.9407,71124.0
2024-11-25 10:50:00,81.73,81.74,81.65,81.7,34671.0,79.9407,79.9505,79.8625,79.9114,34671.0
2024-11-25 10:55:00,81.71,81.71,81.63,81.7,37032.0,79.9212,79.9212,79.8429,79.9114,37032.0
2024-11-25 11:00:00,81.7,81.7,81.51,81.51,68153.0,79.9114,79.9114,79.7256,79.7256,68153.0
2024-11-25 11:05:00,81.51,81.56,81.41,81.44,93376.0,79.7256,79.7745,79.6277,79.6571,93376.0
2024-11-25 11:10:00,81.45,81.54,81.44,81.49,35041.0,79.6669,79.7549,79.6571,79.706,35041.0
2024-11-25 11:15:00,81.5,81.5,81.36,81.38,79438.0,79.7158,79.7158,79.5788,79.5984,79438.0
2024-11-25 11:20:00,81.38,81.38,81.27,81.29,177601.0,79.5984,79.5984,79.4908,79.5104,177601.0
2024-11-25 11:25:00,81.29,81.29,81.11,81.12,132116.0,79.5104,79.5104,79.3343,79.3441,132116.0
2024-11-25 11:30:00,81.11,81.12,81.04,81.12,123676.0,79.3343,79.3441,79.2658,79.3441,123676.0
2024-11-25 11:35:00,81.11,81.11,80.99,81.04,151272.0,79.3343,79.3343,79.2169,79.2658,151272.0
2024-11-25 11:40:00,81.04,81.1,81.03,81.09,71737.0,79.2658,79.3245,79.2561,79.3148,71737.0
2024-11-25 11:45:00,81.09,81.1,81.03,81.08,30130.0,79.3148,79.3245,79.2561,79.305,30130.0
2024-11-25 11:50:00,81.08,81.17,81.03,81.16,37317.0,79.305,79.393,79.2561,79.3832,37317.0
2024-11-25 11:55:00,81.17,81.2,81.13,81.2,181613.0,79.393,79.4223,79.3539,79.4223,181613.0
2024-11-25 12:00:00,81.2,81.28,81.17,81.23,46126.0,79.4223,79.5006,79.393,79.4517,46126.0
2024-11-25 12:05:00,81.24,81.31,81.24,81.27,94127.0,79.4615,79.5299,79.4615,79.4908,94127.0
2024-11-25 12:10:00,81.28,81.34,81.26,81.33,38826.0,79.5006,79.5593,79.481,79.5495,38826.0
2024-11-25 12:15:00,81.32,81.32,81.28,81.3,31738.0,79.5397,79.5397,79.5006,79.5202,31738.0
2024-11-25 12:20:00,81.31,81.35,81.28,81.31,42969.0,79.5299,79.5691,79.5006,79.5299,42969.0
2024-11-25 12:25:00,81.31,81.34,81.21,81.25,25127.0,79.5299,79.5593,79.4321,79.4713,25127.0
2024-11-25 12:30:00,81.24,81.31,81.2,81.3,16845.0,79.4615,79.5299,79.4223,79.5202,16845.0
2024-11-25 12:35:00,81.3,81.3,81.24,81.24,11951.0,79.5202,79.5202,79.4615,79.4615,11951.0
2024-11-25 12:40:00,81.24,81.28,81.15,81.15,24156.0,79.4615,79.5006,79.3734,79.3734,24156.0
2024-11-25 12:45:00,81.15,81.2,81.14,81.2,14663.0,79.3734,79.4223,79.3637,79.4223,14663.0
2024-11-25 12:50:00,81.2,81.23,81.19,81.21,28560.0,79.4223,79.4517,79.4126,79.4321,28560.0
2024-11-25 12:55:00,81.21,81.23,81.13,81.15,25667.0,79.4321,79.4517,79.3539,79.3734,25667.0
2024-11-25 13:00:00,81.15,81.26,81.14,81.25,41005.0,79.3734,79.481,79.3637,79.4713,41005.0
2024-11-25 13:05:00,81.27,81.28,81.21,81.23,44798.0,79.4908,79.5006,79.4321,79.4517,44798.0
2024-11-25 13:10:00,81.24,81.37,81.24,81.37,25819.0,79.4615,79.5886,79.4615,79.5886,25819.0
2024-11-25 13:15:00,81.36,81.36,81.3,81.31,37809.0,79.5788,79.5788,79.5202,79.5299,37809.0
2024-11-25 13:20:00,81.31,81.31,81.21,81.23,18584.0,79.5299,79.5299,79.4321,79.4517,18584.0
2024-11-25 13:25:00,81.23,81.28,81.23,81.24,43284.0,79.4517,79.5006,79.4517,79.4615,43284.0
2024-11-25 13:30:00,81.25,81.25,81.15,81.19,41603.0,79.4713,79.4713,79.3734,79.4126,41603.0
2024-11-25 13:35:00,81.19,81.31,81.18,81.3,25526.0,79.4126,79.5299,79.4028,79.5202,25526.0
2024-11-25 13:40:00,81.29,81.34,81.28,81.34,19398.0,79.5104,79.5593,79.5006,79.5593,19398.0
2024-11-25 13:45:00,81.34,81.42,81.34,81.42,23810.0,79.5593,79.6375,79.5593,79.6375,23810.0
2024-11-25 13:50:00,81.42,81.45,81.4,81.41,30884.0,79.6375,79.6669,79.618,79.6277,30884.0
2024-11-25 13:55:00,81.42,81.46,81.37,81.45,19227.0,79.6375,79.6767,79.5886,79.6669,19227.0
2024-11-25 14:00:00,81.45,81.5,81.4,81.43,56555.0,79.6669,79.7158,79.618,79.6473,56555.0
2024-11-25 14:05:00,81.43,81.44,81.37,81.42,44972.0,79.6473,79.6571,79.5886,79.6375,44972.0
2024-11-25 14:10:00,81.42,81.48,81.38,81.47,20018.0,79.6375,79.6962,79.5984,79.6864,20018.0
2024-11-25 14:15:00,81.47,81.48,81.37,81.4,17738.0,79.6864,79.6962,79.5886,79.618,17738.0
2024-11-25 14:20:00,81.4,81.43,81.36,81.37,33698.0,79.618,79.6473,79.5788,79.5886,33698.0
2024-11-25 14:25:00,81.37,81.4,81.33,81.34,19484.0,79.5886,79.618,79.5495,79.5593,19484.0
2024-11-25 14:30:00,81.33,81.34,81.3,81.32,15416.0,79.5495,79.5593,79.5202,79.5397,15416.0
2024-11-25 14:35:00,81.33,81.33,81.25,81.27,18921.0,79.5495,79.5495,79.4713,79.4908,18921.0
2024-11-25 14:40:00,81.28,81.36,81.27,81.34,27710.0,79.5006,79.5788,79.4908,79.5593,27710.0
2024-11-25 14:45:00,81.34,81.41,81.33,81.37,24007.0,79.5593,79.6277,79.5495,79.5886,24007.0
2024-11-25 14:50:00,81.37,81.38,81.33,81.38,27085.0,79.5886,79.5984,79.5495,79.5984,27085.0
2024-11-25 14:55:00,81.38,81.4,81.35,81.37,50058.0,79.5984,79.618,79.5691,79.5886,50058.0
2024-11-25 15:00:00,81.37,81.39,81.34,81.37,33498.0,79.5886,79.6082,79.5593,79.5886,33498.0
2024-11-25 15:05:00,81.37,81.37,81.32,81.33,32818.0,79.5886,79.5886,79.5397,79.5495,32818.0
2024-11-25 15:10:00,81.32,81.41,81.32,81.36,38415.0,79.5397,79.6277,79.5397,79.5788,38415.0
2024-11-25 15:15:00,81.36,81.37,81.32,81.37,19000.0,79.5788,79.5886,79.5397,79.5886,19000.0
2024-11-25 15:20:00,81.37,81.39,81.32,81.34,64924.0,79.5886,79.6082,79.5397,79.5593,64924.0
2024-11-25 15:25:00,81.34,81.42,81.32,81.4,38832.0,79.5593,79.6375,79.5397,79.618,38832.0
2024-11-25 15:30:00,81.4,81.44,81.35,81.43,48341.0,79.618,79.6571,79.5691,79.6473,48341.0
2024-11-25 15:35:00,81.42,81.46,81.4,81.44,48675.0,79.6375,79.6767,79.618,79.6571,48675.0
2024-11-25 15:40:00,81.44,81.5,81.44,81.5,88272.0,79.6571,79.7158,79.6571,79.7158,88272.0
2024-11-25 15:45:00,81.5,81.53,81.45,81.47,74630.0,79.7158,79.7451,79.6669,79.6864,74630.0
2024-11-25 15:50:00,81.46,81.6,81.46,81.59,284580.0,79.6767,79.8136,79.6767,79.8038,284580.0
2024-11-25 15:55:00,81.59,81.64,81.54,81.61,586090.0,79.8038,79.8527,79.7549,79.8234,586090.0
2024-11-26 09:30:00,81.86,81.89,81.62,81.85,325464.0,80.0679,80.0972,79.8332,80.0581,325464.0
2024-11-26 09:35:00,81.85,82.0,81.83,81.87,191422.0,80.0581,80.2048,80.0386,80.0777,191422.0
2024-11-26 09:40:00,81.88,81.98,81.86,81.92,214215.0,80.0875,80.1853,80.0679,80.1266,214215.0
2024-11-26 09:45:00,81.93,82.07,81.86,82.02,169207.0,80.1364,80.2733,80.0679,80.2244,169207.0
2024-11-26 09:50:00,82.02,82.28,82.0,82.25,147243.0,80.2244,80.4787,80.2048,80.4494,147243.0
2024-11-26 09:55:00,82.25,82.32,82.19,82.24,140731.0,80.4494,80.5178,80.3907,80.4396,140731.0
2024-11-26 10:00:00,82.25,82.26,82.12,82.15,168737.0,80.4494,80.4591,80.3222,80.3515,168737.0
2024-11-26 10:05:00,82.14,82.19,82.05,82.19,118917.0,80.3418,80.3907,80.2537,80.3907,118917.0
2024-11-26 10:10:00,82.18,82.22,82.13,82.19,71464.0,80.3809,80.42,80.332,80.3907,71464.0
2024-11-26 10:15:00,82.2,82.24,82.13,82.21,53515.0,80.4005,80.4396,80.332,80.4102,53515.0
2024-11-26 10:20:00,82.22,82.26,82.15,82.18,59047.0,80.42,80.4591,80.3515,80.3809,59047.0
2024-11-26 10:25:00,82.18,82.23,82.09,82.17,133216.0,80.3809,80.4298,80.2929,80.3711,133216.0
2024-11-26 10:30:00,82.17,82.3,82.16,82.22,494589.0,80.3711,80.4983,80.3613,80.42,494589.0
2024-11-26 10:35:00,82.22,82.35,82.17,82.23,128473.0,80.42,80.5472,80.3711,80.4298,128473.0
2024-11-26 10:40:00,82.24,82.27,82.2,82.2,94322.0,80.4396,80.4689,80.4005,80.4005,94322.0
2024-11-26 10:45:00,82.19,82.21,82.12,82.13,52822.0,80.3907,80.4102,80.3222,80.332,52822.0
2024-11-26 10:50:00,82.13,82.18,82.1,82.15,50688.0,80.332,80.3809,80.3026,80.3515,50688.0
2024-11-26 10:55:00,82.15,82.29,82.13,82.28,62405.0,80.3515,80.4885,80.332,80.4787,62405.0
2024-11-26 11:00:00,82.28,82.3,82.18,82.23,51438.0,80.4787,80.4983,80.3809,80.4298,51438.0
2024-11-26 11:05:00,82.23,82.24,82.16,82.2,94941.0,80.4298,80.4396,80.3613,80.4005,94941.0
2024-11-26 11:10:00,82.2,82.26,82.2,82.23,35342.0,80.4005,80.4591,80.4005,80.4298,35342.0
2024-11-26 11:15:00,82.23,82.28,82.21,82.25,247434.0,80.4298,80.4787,80.4102,80.4494,247434.0
2024-11-26 11:20:00,82.26,82.37,82.25,82.36,79938.0,80.4591,80.5667,80.4494,80.557,79938.0
2024-11-26 11:25:00,82.37,82.4,82.31,82.4,47970.0,80.5667,80.5961,80.508,80.5961,47970.0
2024-11-26 11:30:00,82.4,82.44,82.37,82.4,147515.0,80.5961,80.6352,80.5667,80.5961,147515.0
2024-11-26 11:35:00,82.4,82.49,82.4,82.48,103152.0,80.5961,80.6841,80.5961,80.6743,103152.0
2024-11-26 11:40:00,82.47,82.48,82.41,82.45,74497.0,80.6645,80.6743,80.6059,80.645,74497.0
2024-11-26 11:45:00,82.45,82.52,82.45,82.49,72377.0,80.645,80.7134,80.645,80.6841,72377.0
2024-11-26 11:50:00,82.5,82.55,82.47,82.55,50583.0,80.6939,80.7428,80.6645,80.7428,50583.0
2024-11-26 11:55:00,82.54,82.56,82.51,82.54,57029.0,80.733,80.7526,80.7037,80.733,57029.0
2024-11-26 12:00:00,82.55,82.55,82.49,82.53,85961.0,80.7428,80.7428,80.6841,80.7232,85961.0
2024-11-26 12:05:00,82.53,82.54,82.45,82.52,99698.0,80.7232,80.733,80.645,80.7134,99698.0
2024-11-26 12:10:00,82.52,82.53,82.43,82.44,113404.0,80.7134,80.7232,80.6254,80.6352,113404.0
2024-11-26 12:15:00,82.44,82.49,82.42,82.48,44819.0,80.6352,80.6841,80.6156,80.6743,44819.0
2024-11-26 12:20:00,82.48,82.48,82.39,82.39,34139.0,80.6743,80.6743,80.5863,80.5863,34139.0
2024-11-26 12:25:00,82.39,82.43,82.36,82.39,39172.0,80.5863,80.6254,80.557,80.5863,39172.0
2024-11-26 12:30:00,82.39,82.48,82.38,82.48,21470.0,80.5863,80.6743,80.5765,80.6743,21470.0
2024-11-26 12:35:00,82.47,82.48,82.45,82.47,20095.0,80.6645,80.6743,80.645,80.6645,20095.0
2024-11-26 12:40:00,82.47,82.48,82.44,82.45,20424.0,80.6645,80.6743,80.6352,80.645,20424.0
2024-11-26 12:45:00,82.45,82.47,82.42,82.45,32318.0,80.645,80.6645,80.6156,80.645,32318.0
2024-11-26 12:50:00,82.45,82.45,82.37,82.42,103589.0,80.645,80.645,80.5667,80.6156,103589.0
2024-11-26 12:55:00,82.42,82.49,82.41,82.48,53154.0,80.6156,80.6841,80.6059,80.6743,53154.0
2024-11-26 13:00:00,82.49,82.54,82.49,82.49,95341.0,80.6841,80.733,80.6841,80.6841,95341.0
2024-11-26 13:05:00,82.48,82.52,82.47,82.52,55535.0,80.6743,80.7134,80.6645,80.7134,55535.0
2024-11-26 13:10:00,82.51,82.52,82.46,82.49,55606.0,80.7037,80.7134,80.6548,80.6841,55606.0
2024-11-26 13:15:00,82.48,82.53,82.41,82.48,38873.0,80.6743,80.7232,80.6059,80.6743,38873.0
2024-11-26 13:20:00,82.47,82.5,82.46,82.46,53462.0,80.6645,80.6939,80.6548,80.6548,53462.0
2024-11-26 13:25:00,82.46,82.51,82.42,82.43,22759.0,80.6548,80.7037,80.6156,80.6254,22759.0
2024-11-26 13:30:00,82.42,82.43,82.37,82.41,72311.0,80.6156,80.6254,80.5667,80.6059,72311.0
2024-11-26 13:35:00,82.41,82.43,82.37,82.39,45517.0,80.6059,80.6254,80.5667,80.5863,45517.0
2024-11-26 13:40:00,82.39,82.4,82.34,82.34,38775.0,80.5863,80.5961,80.5374,80.5374,38775.0
2024-11-26 13:45:00,82.34,82.42,82.34,82.4,93307.0,80.5374,80.6156,80.5374,80.5961,93307.0
2024-11-26 13:50:00,82.39,82.4,82.37,82.38,35968.0,80.5863,80.5961,80.5667,80.5765,35968.0
2024-11-26 13:55:00,82.37,82.41,82.35,82.41,19066.0,80.5667,80.6059,80.5472,80.6059,19066.0
2024-11-26 14:00:00,82.4,82.48,82.4,82.48,39871.0,80.5961,80.6743,80.5961,80.6743,39871.0
2024-11-26 14:05:00,82.48,82.51,82.44,82.46,20797.0,80.6743,80.7037,80.6352,80.6548,20797.0
2024-11-26 14:10:00,82.45,82.52,82.43,82.46,44685.0,80.645,80.7134,80.6254,80.6548,44685.0
2024-11-26 14:15:00,82.45,82.46,82.37,82.43,31418.0,80.645,80.6548,80.5667,80.6254,31418.0
2024-11-26 14:20:00,82.42,82.47,82.42,82.46,31115.0,80.6156,80.6645,80.6156,80.6548,31115.0
2024-11-26 14:25:00,82.47,82.5,82.46,82.48,26747.0,80.6645,80.6939,80.6548,80.6743,26747.0
2024-11-26 14:30:00,82.48,82.55,82.47,82.55,29478.0,80.6743,80.7428,80.6645,80.7428,29478.0
2024-11-26 14:35:00,82.55,82.56,82.52,82.53,35967.0,80.7428,80.7526,80.7134,80.7232,35967.0
2024-11-26 14:40:00,82.53,82.58,82.53,82.54,27430.0,80.7232,80.7721,80.7232,80.733,27430.0
2024-11-26 14:45:00,82.55,82.59,82.54,82.57,85211.0,80.7428,80.7819,80.733,80.7624,85211.0
2024-11-26 14:50:00,82.56,82.58,82.54,82.55,20643.0,80.7526,80.7721,80.733,80.7428,20643.0
2024-11-26 14:55:00,82.55,82.57,82.53,82.54,25605.0,80.7428,80.7624,80.7232,80.733,25605.0
2024-11-26 15:00:00,82.55,82.59,82.54,82.58,23293.0,80.7428,80.7819,80.733,80.7721,23293.0
2024-11-26 15:05:00,82.58,82.58,82.52,82.54,37292.0,80.7721,80.7721,80.7134,80.733,37292.0
2024-11-26 15:10:00,82.54,82.64,82.53,82.62,44898.0,80.733,80.8308,80.7232,80.8113,44898.0
2024-11-26 15:15:00,82.62,82.62,82.59,82.61,20936.0,80.8113,80.8113,80.7819,80.8015,20936.0
2024-11-26 15:20:00,82.6,82.71,82.6,82.71,217823.0,80.7917,80.8993,80.7917,80.8993,217823.0
2024-11-26 15:25:00,82.7,82.72,82.67,82.71,105810.0,80.8895,80.9091,80.8602,80.8993,105810.0
2024-11-26 15:30:00,82.72,82.8,82.71,82.79,60836.0,80.9091,80.9873,80.8993,80.9775,60836.0
2024-11-26 15:35:00,82.79,82.84,82.76,82.78,88552.0,80.9775,81.0264,80.9482,80.9678,88552.0
2024-11-26 15:40:00,82.79,82.81,82.76,82.77,85736.0,80.9775,80.9971,80.9482,80.958,85736.0
2024-11-26 15:45:00,82.77,82.83,82.77,82.82,92303.0,80.958,81.0167,80.958,81.0069,92303.0
2024-11-26 15:50:00,82.83,82.95,82.81,82.89,197723.0,81.0167,81.134,80.9971,81.0753,197723.0
2024-11-26 15:55:00,82.89,82.93,82.86,82.88,913902.0,81.0753,81.1145,81.046,81.0656,913902.0
2024-11-27 09:30:00,83.15,83.29,83.04,83.09,303705.0,81.3297,81.4666,81.2221,81.271,303705.0
2024-11-27 09:35:00,83.08,83.08,82.93,83.06,143525.0,81.2612,81.2612,81.1145,81.2416,143525.0
2024-11-27 09:40:00,83.07,83.11,82.99,83.06,133427.0,81.2514,81.2905,81.1732,81.2416,133427.0
2024-11-27 09:45:00,83.06,83.13,83.03,83.09,72524.0,81.2416,81.3101,81.2123,81.271,72524.0
2024-11-27 09:50:00,83.09,83.25,83.09,83.24,106206.0,81.271,81.4275,81.271,81.4177,106206.0
2024-11-27 09:55:00,83.23,83.28,83.2,83.22,113664.0,81.4079,81.4568,81.3786,81.3981,113664.0
2024-11-27 10:00:00,83.21,83.3,83.15,83.19,101305.0,81.3883,81.4764,81.3297,81.3688,101305.0
2024-11-27 10:05:00,83.19,83.23,83.17,83.21,83196.0,81.3688,81.4079,81.3492,81.3883,83196.0
2024-11-27 10:10:00,83.21,83.38,83.2,83.32,102462.0,81.3883,81.5546,81.3786,81.4959,102462.0
2024-11-27 10:15:00,83.32,83.41,83.31,83.38,70621.0,81.4959,81.584,81.4862,81.5546,70621.0
2024-11-27 10:20:00,83.38,83.38,83.24,83.26,125340.0,81.5546,81.5546,81.4177,81.4372,125340.0
2024-11-27 10:25:00,83.26,83.35,83.24,83.31,80510.0,81.4372,81.5253,81.4177,81.4862,80510.0
2024-11-27 10:30:00,83.31,83.32,83.11,83.14,156789.0,81.4862,81.4959,81.2905,81.3199,156789.0
2024-11-27 10:35:00,83.14,83.21,83.12,83.21,71728.0,81.3199,81.3883,81.3003,81.3883,71728.0
2024-11-27 10:40:00,83.2,83.29,83.14,83.16,73469.0,81.3786,81.4666,81.3199,81.3394,73469.0
2024-11-27 10:45:00,83.15,83.34,83.14,83.32,159405.0,81.3297,81.5155,81.3199,81.4959,159405.0
2024-11-27 10:50:00,83.33,83.35,83.27,83.3,53500.0,81.5057,81.5253,81.447,81.4764,53500.0
2024-11-27 10:55:00,83.3,83.32,83.21,83.23,72206.0,81.4764,81.4959,81.3883,81.4079,72206.0
2024-11-27 11:00:00,83.23,83.24,83.14,83.14,108836.0,81.4079,81.4177,81.3199,81.3199,108836.0
2024-11-27 11:05:00,83.15,83.17,83.08,83.09,79422.0,81.3297,81.3492,81.2612,81.271,79422.0
2024-11-27 11:10:00,83.09,83.11,83.01,83.02,111228.0,81.271,81.2905,81.1927,81.2025,111228.0
2024-11-27 11:15:00,83.02,83.12,83.01,83.09,91539.0,81.2025,81.3003,81.1927,81.271,91539.0
2024-11-27 11:20:00,83.09,83.15,83.06,83.11,41253.0,81.271,81.3297,81.2416,81.2905,41253.0
2024-11-27 11:25:00,83.11,83.12,83.05,83.09,54922.0,81.2905,81.3003,81.2318,81.271,54922.0
2024-11-27 11:30:00,83.09,83.18,83.09,83.17,77481.0,81.271,81.359,81.271,81.3492,77481.0
2024-11-27 11:35:00,83.19,83.31,83.17,83.3,52277.0,81.3688,81.4862,81.3492,81.4764,52277.0
2024-11-27 11:40:00,83.3,83.33,83.26,83.26,36499.0,81.4764,81.5057,81.4372,81.4372,36499.0
2024-11-27 11:45:00,83.27,83.33,83.24,83.31,58274.0,81.447,81.5057,81.4177,81.4862,58274.0
2024-11-27 11:50:00,83.31,83.36,83.29,83.34,52790.0,81.4862,81.5351,81.4666,81.5155,52790.0
2024-11-27 11:55:00,83.33,83.4,83.32,83.39,119535.0,81.5057,81.5742,81.4959,81.5644,119535.0
2024-11-27 12:00:00,83.39,83.39,83.24,83.25,81953.0,81.5644,81.5644,81.4177,81.4275,81953.0
2024-11-27 12:05:00,83.25,83.33,83.24,83.27,48511.0,81.4275,81.5057,81.4177,81.447,48511.0
2024-11-27 12:10:00,83.26,83.32,83.24,83.31,35722.0,81.4372,81.4959,81.4177,81.4862,35722.0
2024-11-27 12:15:00,83.31,83.32,83.21,83.26,100633.0,81.4862,81.4959,81.3883,81.4372,100633.0
2024-11-27 12:20:00,83.26,83.32,83.25,83.3,123308.0,81.4372,81.4959,81.4275,81.4764,123308.0
2024-11-27 12:25:00,83.29,83.34,83.28,83.29,86855.0,81.4666,81.5155,81.4568,81.4666,86855.0
2024-11-27 12:30:00,83.29,83.3,83.24,83.27,49762.0,81.4666,81.4764,81.4177,81.447,49762.0
2024-11-27 12:35:00,83.27,83.28,83.21,83.22,36720.0,81.447,81.4568,81.3883,81.3981,36720.0
2024-11-27 12:40:00,83.22,83.29,83.21,83.25,62338.0,81.3981,81.4666,81.3883,81.4275,62338.0
2024-11-27 12:45:00,83.24,83.25,83.2,83.23,36178.0,81.4177,81.4275,81.3786,81.4079,36178.0
2024-11-27 12:50:00,83.23,83.33,83.21,83.31,49913.0,81.4079,81.5057,81.3883,81.4862,49913.0
2024-11-27 12:55:00,83.31,83.32,83.28,83.3,42839.0,81.4862,81.4959,81.4568,81.4764,42839.0
2024-11-27 13:00:00,83.3,83.31,83.23,83.25,36247.0,81.4764,81.4862,81.4079,81.4275,36247.0
2024-11-27 13:05:00,83.24,83.26,83.21,83.26,36728.0,81.4177,81.4372,81.3883,81.4372,36728.0
2024-11-27 13:10:00,83.26,83.27,83.21,83.23,40908.0,81.4372,81.447,81.3883,81.4079,40908.0
2024-11-27 13:15:00,83.23,83.24,83.19,83.21,48491.0,81.4079,81.4177,81.3688,81.3883,48491.0
2024-11-27 13:20:00,83.21,83.23,83.2,83.21,66422.0,81.3883,81.4079,81.3786,81.3883,66422.0
2024-11-27 13:25:00,83.21,83.22,83.17,83.19,41276.0,81.3883,81.3981,81.3492,81.3688,41276.0
2024-11-27 13:30:00,83.19,83.19,83.14,83.15,43669.0,81.3688,81.3688,81.3199,81.3297,43669.0
2024-11-27 13:35:00,83.15,83.15,83.09,83.11,64549.0,81.3297,81.3297,81.271,81.2905,64549.0
2024-11-27 13:40:00,83.11,83.16,83.1,83.16,23949.0,81.2905,81.3394,81.2808,81.3394,23949.0
2024-11-27 13:45:00,83.16,83.17,83.11,83.13,45174.0,81.3394,81.3492,81.2905,81.3101,45174.0
2024-11-27 13:50:00,83.13,83.19,83.13,83.15,34539.0,81.3101,81.3688,81.3101,81.3297,34539.0
2024-11-27 13:55:00,83.15,83.2,83.15,83.16,49350.0,81.3297,81.3786,81.3297,81.3394,49350.0
2024-11-27 14:00:00,83.16,83.18,83.14,83.14,67095.0,81.3394,81.359,81.3199,81.3199,67095.0
2024-11-27 14:05:00,83.14,83.15,83.08,83.1,63862.0,81.3199,81.3297,81.2612,81.2808,63862.0
2024-11-27 14:10:00,83.11,83.11,83.05,83.08,35531.0,81.2905,81.2905,81.2318,81.2612,35531.0
2024-11-27 14:15:00,83.08,83.1,83.04,83.09,45355.0,81.2612,81.2808,81.2221,81.271,45355.0
2024-11-27 14:20:00,83.09,83.1,82.98,83.02,54258.0,81.271,81.2808,81.1634,81.2025,54258.0
2024-11-27 14:25:00,83.02,83.05,82.99,83.01,57356.0,81.2025,81.2318,81.1732,81.1927,57356.0
2024-11-27 14:30:00,83.01,83.04,82.97,82.99,57196.0,81.1927,81.2221,81.1536,81.1732,57196.0
2024-11-27 14:35:00,82.98,82.99,82.93,82.95,38156.0,81.1634,81.1732,81.1145,81.134,38156.0
2024-11-27 14:40:00,82.95,83.03,82.93,83.02,55058.0,81.134,81.2123,81.1145,81.2025,55058.0
2024-11-27 14:45:00,83.02,83.03,83.0,83.01,43652.0,81.2025,81.2123,81.1829,81.1927,43652.0
2024-11-27 14:50:00,83.01,83.04,82.97,83.04,80944.0,81.1927,81.2221,81.1536,81.2221,80944.0
2024-11-27 14:55:00,83.04,83.05,83.0,83.01,61950.0,81.2221,81.2318,81.1829,81.1927,61950.0
2024-11-27 15:00:00,83.01,83.01,82.88,82.89,86019.0,81.1927,81.1927,81.0656,81.0753,86019.0
2024-11-27 15:05:00,82.89,82.9,82.83,82.89,91491.0,81.0753,81.0851,81.0167,81.0753,91491.0
2024-11-27 15:10:00,82.9,82.91,82.85,82.87,74966.0,81.0851,81.0949,81.0362,81.0558,74966.0
2024-11-27 15:15:00,82.87,82.88,82.82,82.87,75390.0,81.0558,81.0656,81.0069,81.0558,75390.0
2024-11-27 15:20:00,82.86,82.92,82.85,82.92,66902.0,81.046,81.1047,81.0362,81.1047,66902.0
2024-11-27 15:25:00,82.92,82.92,82.88,82.92,65823.0,81.1047,81.1047,81.0656,81.1047,65823.0
2024-11-27 15:30:00,82.91,82.92,82.81,82.91,70385.0,81.0949,81.1047,80.9971,81.0949,70385.0
2024-11-27 15:35:00,82.91,82.93,82.86,82.88,69398.0,81.0949,81.1145,81.046,81.0656,69398.0
2024-11-27 15:40:00,82.88,82.93,82.84,82.9,132616.0,81.0656,81.1145,81.0264,81.0851,132616.0
2024-11-27 15:45:00,82.9,82.94,82.89,82.94,73127.0,81.0851,81.1243,81.0753,81.1243,73127.0
2024-11-27 15:50:00,82.93,83.0,82.92,82.95,221397.0,81.1145,81.1829,81.1047,81.134,221397.0
2024-11-27 15:55:00,82.95,82.96,82.85,82.89,784756.0,81.134,81.1438,81.0362,81.0753,784756.0
2024-11-29 09:30:00,83.17,83.18,82.98,83.16,202766.0,81.3492,81.359,81.1634,81.3394,202766.0
2024-11-29 09:35:00,83.18,83.23,83.0,83.09,106140.0,81.359,81.4079,81.1829,81.271,106140.0
2024-11-29 09:40:00,83.08,83.14,82.9,82.9,68262.0,81.2612,81.3199,81.0851,81.0851,68262.0
2024-11-29 09:45:00,82.9,82.95,82.85,82.91,59206.0,81.0851,81.134,81.0362,81.0949,59206.0
2024-11-29 09:50:00,82.92,82.97,82.88,82.94,99890.0,81.1047,81.1536,81.0656,81.1243,99890.0
2024-11-29 09:55:00,82.95,83.01,82.9,83.01,145774.0,81.134,81.1927,81.0851,81.1927,145774.0
2024-11-29 10:00:00,83.0,83.15,82.99,83.01,157318.0,81.1829,81.3297,81.1732,81.1927,157318.0
2024-11-29 10:05:00,83.0,83.06,82.88,82.91,39702.0,81.1829,81.2416,81.0656,81.0949,39702.0
2024-11-29 10:10:00,82.92,82.93,82.84,82.91,53352.0,81.1047,81.1145,81.0264,81.0949,53352.0
2024-11-29 10:15:00,82.89,82.97,82.89,82.94,26669.0,81.0753,81.1536,81.0753,81.1243,26669.0
2024-11-29 10:20:00,82.93,82.98,82.89,82.97,38933.0,81.1145,81.1634,81.0753,81.1536,38933.0
2024-11-29 10:25:00,82.97,82.97,82.9,82.94,29344.0,81.1536,81.1536,81.0851,81.1243,29344.0
2024-11-29 10:30:00,82.95,82.98,82.89,82.91,39285.0,81.134,81.1634,81.0753,81.0949,39285.0
2024-11-29 10:35:00,82.91,82.94,82.87,82.9,31105.0,81.0949,81.1243,81.0558,81.0851,31105.0
2024-11-29 10:40:00,82.9,82.9,82.77,82.79,37652.0,81.0851,81.0851,80.958,80.9775,37652.0
2024-11-29 10:45:00,82.78,82.88,82.77,82.88,16878.0,80.9678,81.0656,80.958,81.0656,16878.0
2024-11-29 10:50:00,82.88,82.91,82.8,82.89,22008.0,81.0656,81.0949,80.9873,81.0753,22008.0
2024-11-29 10:55:00,82.89,82.95,82.87,82.95,38270.0,81.0753,81.134,81.0558,81.134,38270.0
2024-11-29 11:00:00,82.95,82.96,82.83,82.86,100004.0,81.134,81.1438,81.0167,81.046,100004.0
2024-11-29 11:05:00,82.87,82.93,82.84,82.84,106430.0,81.0558,81.1145,81.0264,81.0264,106430.0
2024-11-29 11:10:00,82.83,82.86,82.75,82.8,49940.0,81.0167,81.046,80.9384,80.9873,49940.0
2024-11-29 11:15:00,82.8,82.88,82.78,82.88,55776.0,80.9873,81.0656,80.9678,81.0656,55776.0
2024-11-29 11:20:00,82.88,82.91,82.82,82.9,66224.0,81.0656,81.0949,81.0069,81.0851,66224.0
2024-11-29 11:25:00,82.91,82.93,82.87,82.88,63740.0,81.0949,81.1145,81.0558,81.0656,63740.0
2024-11-29 11:30:00,82.88,82.99,82.87,82.96,100336.0,81.0656,81.1732,81.0558,81.1438,100336.0
2024-11-29 11:35:00,82.96,83.01,82.94,82.99,52954.0,81.1438,81.1927,81.1243,81.1732,52954.0
2024-11-29 11:40:00,83.0,83.08,82.99,83.06,69406.0,81.1829,81.2612,81.1732,81.2416,69406.0
2024-11-29 11:45:00,83.07,83.13,83.06,83.09,108374.0,81.2514,81.3101,81.2416,81.271,108374.0
2024-11-29 11:50:00,83.09,83.1,83.06,83.07,82555.0,81.271,81.2808,81.2416,81.2514,82555.0
2024-11-29 11:55:00,83.08,83.1,83.05,83.06,76560.0,81.2612,81.2808,81.2318,81.2416,76560.0
2024-11-29 12:00:00,83.06,83.14,83.05,83.14,67973.0,81.2416,81.3199,81.2318,81.3199,67973.0
2024-11-29 12:05:00,83.14,83.2,83.14,83.19,64020.0,81.3199,81.3786,81.3199,81.3688,64020.0
2024-11-29 12:10:00,83.19,83.2,83.15,83.16,70144.0,81.3688,81.3786,81.3297,81.3394,70144.0
2024-11-29 12:15:00,83.16,83.2,83.12,83.2,71244.0,81.3394,81.3786,81.3003,81.3786,71244.0
2024-11-29 12:20:00,83.2,83.2,83.07,83.09,92589.0,81.3786,81.3786,81.2514,81.271,92589.0
2024-11-29 12:25:00,83.08,83.1,83.04,83.05,105673.0,81.2612,81.2808,81.2221,81.2318,105673.0
2024-11-29 12:30:00,83.06,83.12,83.05,83.09,100431.0,81.2416,81.3003,81.2318,81.271,100431.0
2024-11-29 12:35:00,83.1,83.14,83.09,83.14,80859.0,81.2808,81.3199,81.271,81.3199,80859.0
2024-11-29 12:40:00,83.14,83.15,83.09,83.13,103801.0,81.3199,81.3297,81.271,81.3101,103801.0
2024-11-29 12:45:00,83.13,83.2,83.12,83.2,102073.0,81.3101,81.3786,81.3003,81.3786,102073.0
2024-11-29 12:50:00,83.2,83.2,82.94,82.97,343129.0,81.3786,81.3786,81.1243,81.1536,343129.0
2024-11-29 12:55:00,82.96,82.98,82.84,82.92,571302.0,81.1438,81.1634,81.0264,81.1047,571302.0
2024-12-02 09:30:00,82.95,82.95,82.39,82.45,347127.0,81.134,81.134,80.5863,80.645,347127.0
2024-12-02 09:35:00,82.46,82.46,82.2,82.3,140566.0,80.6548,80.6548,80.4005,80.4983,140566.0
2024-12-02 09:40:00,82.3,82.35,82.23,82.26,98067.0,80.4983,80.5472,80.4298,80.4591,98067.0
2024-12-02 09:45:00,82.25,82.25,81.87,81.93,122863.0,80.4494,80.4494,80.0777,80.1364,122863.0
2024-12-02 09:50:00,81.92,81.94,81.64,81.64,171295.0,80.1266,80.1461,79.8527,79.8527,171295.0
2024-12-02 09:55:00,81.64,81.71,81.52,81.52,216658.0,79.8527,79.9212,79.7353,79.7353,216658.0
2024-12-02 10:00:00,81.53,81.6,81.37,81.45,395099.0,79.7451,79.8136,79.5886,79.6669,395099.0
2024-12-02 10:05:00,81.44,81.45,81.3,81.38,237575.0,79.6571,79.6669,79.5202,79.5984,237575.0
2024-12-02 10:10:00,81.38,81.55,81.37,81.42,286656.0,79.5984,79.7647,79.5886,79.6375,286656.0
2024-12-02 10:15:00,81.42,81.53,81.38,81.52,135963.0,79.6375,79.7451,79.5984,79.7353,135963.0
2024-12-02 10:20:00,81.52,81.53,81.33,81.38,356264.0,79.7353,79.7451,79.5495,79.5984,356264.0
2024-12-02 10:25:00,81.37,81.37,81.26,81.35,96368.0,79.5886,79.5886,79.481,79.5691,96368.0
2024-12-02 10:30:00,81.35,81.35,81.2,81.21,115929.0,79.5691,79.5691,79.4223,79.4321,115929.0
2024-12-02 10:35:00,81.23,81.38,81.18,81.37,155473.0,79.4517,79.5984,79.4028,79.5886,155473.0
2024-12-02 10:40:00,81.36,81.43,81.3,81.37,90898.0,79.5788,79.6473,79.5202,79.5886,90898.0
2024-12-02 10:45:00,81.38,81.42,81.27,81.41,127299.0,79.5984,79.6375,79.4908,79.6277,127299.0
2024-12-02 10:50:00,81.41,81.46,81.34,81.38,149873.0,79.6277,79.6767,79.5593,79.5984,149873.0
2024-12-02 10:55:00,81.37,81.4,81.32,81.32,125661.0,79.5886,79.618,79.5397,79.5397,125661.0
2024-12-02 11:00:00,81.31,81.33,81.23,81.32,82493.0,79.5299,79.5495,79.4517,79.5397,82493.0
2024-12-02 11:05:00,81.32,81.43,81.32,81.39,59039.0,79.5397,79.6473,79.5397,79.6082,59039.0
2024-12-02 11:10:00,81.38,81.48,81.35,81.47,60404.0,79.5984,79.6962,79.5691,79.6864,60404.0
2024-12-02 11:15:00,81.47,81.54,81.45,81.5,75641.0,79.6864,79.7549,79.6669,79.7158,75641.0
2024-12-02 11:20:00,81.51,81.58,81.48,81.58,134361.0,79.7256,79.794,79.6962,79.794,134361.0
2024-12-02 11:25:00,81.58,81.61,81.53,81.56,244044.0,79.794,79.8234,79.7451,79.7745,244044.0
2024-12-02 11:30:00,81.57,81.65,81.57,81.58,59029.0,79.7842,79.8625,79.7842,79.794,59029.0
2024-12-02 11:35:00,81.58,81.64,81.51,81.55,100026.0,79.794,79.8527,79.7256,79.7647,100026.0
2024-12-02 11:40:00,81.54,81.58,81.51,81.55,61649.0,79.7549,79.794,79.7256,79.7647,61649.0
2024-12-02 11:45:00,81.55,81.61,81.47,81.5,31162.0,79.7647,79.8234,79.6864,79.7158,31162.0
2024-12-02 11:50:00,81.5,81.53,81.46,81.46,14555.0,79.7158,79.7451,79.6767,79.6767,14555.0
2024-12-02 11:55:00,81.46,81.51,81.43,81.5,90875.0,79.6767,79.7256,79.6473,79.7158,90875.0
2024-12-02 12:00:00,81.51,81.56,81.49,81.49,35724.0,79.7256,79.7745,79.706,79.706,35724.0
2024-12-02 12:05:00,81.5,81.61,81.49,81.58,62738.0,79.7158,79.8234,79.706,79.794,62738.0
2024-12-02 12:10:00,81.57,81.58,81.5,81.51,58347.0,79.7842,79.794,79.7158,79.7256,58347.0
2024-12-02 12:15:00,81.5,81.53,81.46,81.5,24338.0,79.7158,79.7451,79.6767,79.7158,24338.0
2024-12-02 12:20:00,81.5,81.51,81.46,81.48,41731.0,79.7158,79.7256,79.6767,79.6962,41731.0
2024-12-02 12:25:00,81.49,81.54,81.44,81.51,56983.0,79.706,79.7549,79.6571,79.7256,56983.0
2024-12-02 12:30:00,81.51,81.51,81.43,81.44,39410.0,79.7256,79.7256,79.6473,79.6571,39410.0
2024-12-02 12:35:00,81.45,81.49,81.43,81.44,34522.0,79.6669,79.706,79.6473,79.6571,34522.0
2024-12-02 12:40:00,81.43,81.49,81.41,81.46,367769.0,79.6473,79.706,79.6277,79.6767,367769.0
2024-12-02 12:45:00,81.45,81.53,81.45,81.52,51969.0,79.6669,79.7451,79.6669,79.7353,51969.0
2024-12-02 12:50:00,81.52,81.55,81.49,81.55,30899.0,79.7353,79.7647,79.706,79.7647,30899.0
2024-12-02 12:55:00,81.55,81.56,81.47,81.5,30042.0,79.7647,79.7745,79.6864,79.7158,30042.0
2024-12-02 13:00:00,81.5,81.51,81.46,81.47,40513.0,79.7158,79.7256,79.6767,79.6864,40513.0
2024-12-02 13:05:00,81.48,81.52,81.46,81.48,30721.0,79.6962,79.7353,79.6767,79.6962,30721.0
2024-12-02 13:10:00,81.48,81.5,81.44,81.49,90283.0,79.6962,79.7158,79.6571,79.706,90283.0
2024-12-02 13:15:00,81.48,81.51,81.44,81.45,42469.0,79.6962,79.7256,79.6571,79.6669,42469.0
2024-12-02 13:20:00,81.45,81.51,81.44,81.48,25861.0,79.6669,79.7256,79.6571,79.6962,25861.0
2024-12-02 13:25:00,81.48,81.49,81.45,81.48,39703.0,79.6962,79.706,79.6669,79.6962,39703.0
2024-12-02 13:30:00,81.48,81.49,81.41,81.41,98488.0,79.6962,79.706,79.6277,79.6277,98488.0
2024-12-02 13:35:00,81.42,81.45,81.41,81.45,84118.0,79.6375,79.6669,79.6277,79.6669,84118.0
2024-12-02 13:40:00,81.44,81.47,81.41,81.47,239199.0,79.6571,79.6864,79.6277,79.6864,239199.0
2024-12-02 13:45:00,81.46,81.48,81.42,81.44,134690.0,79.6767,79.6962,79.6375,79.6571,134690.0
2024-12-02 13:50:00,81.43,81.46,81.41,81.45,89828.0,79.6473,79.6767,79.6277,79.6669,89828.0
2024-12-02 13:55:00,81.45,81.52,81.45,81.48,135392.0,79.6669,79.7353,79.6669,79.6962,135392.0
2024-12-02 14:00:00,81.48,81.51,81.4,81.41,61448.0,79.6962,79.7256,79.618,79.6277,61448.0
2024-12-02 14:05:00,81.42,81.47,81.38,81.44,45445.0,79.6375,79.6864,79.5984,79.6571,45445.0
2024-12-02 14:10:00,81.44,81.5,81.43,81.5,65821.0,79.6571,79.7158,79.6473,79.7158,65821.0
2024-12-02 14:15:00,81.5,81.54,81.46,81.48,219072.0,79.7158,79.7549,79.6767,79.6962,219072.0
2024-12-02 14:20:00,81.47,81.47,81.43,81.45,57183.0,79.6864,79.6864,79.6473,79.6669,57183.0
2024-12-02 14:25:00,81.46,81.52,81.45,81.5,85633.0,79.6767,79.7353,79.6669,79.7158,85633.0
2024-12-02 14:30:00,81.49,81.51,81.46,81.47,54547.0,79.706,79.7256,79.6767,79.6864,54547.0
2024-12-02 14:35:00,81.47,81.54,81.47,81.54,35218.0,79.6864,79.7549,79.6864,79.7549,35218.0
2024-12-02 14:40:00,81.53,81.54,81.51,81.52,26951.0,79.7451,79.7549,79.7256,79.7353,26951.0
2024-12-02 14:45:00,81.52,81.56,81.51,81.54,40073.0,79.7353,79.7745,79.7256,79.7549,40073.0
2024-12-02 14:50:00,81.54,81.55,81.5,81.52,49427.0,79.7549,79.7647,79.7158,79.7353,49427.0
2024-12-02 14:55:00,81.52,81.55,81.51,81.55,43564.0,79.7353,79.7647,79.7256,79.7647,43564.0
2024-12-02 15:00:00,81.54,81.55,81.45,81.48,50076.0,79.7549,79.7647,79.6669,79.6962,50076.0
2024-12-02 15:05:00,81.48,81.51,81.47,81.51,58673.0,79.6962,79.7256,79.6864,79.7256,58673.0
2024-12-02 15:10:00,81.51,81.52,81.46,81.46,82604.0,79.7256,79.7353,79.6767,79.6767,82604.0
2024-12-02 15:15:00,81.46,81.6,81.46,81.56,269331.0,79.6767,79.8136,79.6767,79.7745,269331.0
2024-12-02 15:20:00,81.56,81.57,81.47,81.51,123516.0,79.7745,79.7842,79.6864,79.7256,123516.0
2024-12-02 15:25:00,81.51,81.52,81.45,81.48,46805.0,79.7256,79.7353,79.6669,79.6962,46805.0
2024-12-02 15:30:00,81.48,81.48,81.39,81.43,65452.0,79.6962,79.6962,79.6082,79.6473,65452.0
2024-12-02 15:35:00,81.42,81.44,81.27,81.3,59843.0,79.6375,79.6571,79.4908,79.5202,59843.0
2024-12-02 15:40:00,81.29,81.3,81.21,81.25,239385.0,79.5104,79.5202,79.4321,79.4713,239385.0
2024-12-02 15:45:00,81.24,81.25,81.15,81.19,249586.0,79.4615,79.4713,79.3734,79.4126,249586.0
2024-12-02 15:50:00,81.2,81.29,81.17,81.19,277478.0,79.4223,79.5104,79.393,79.4126,277478.0
2024-12-02 15:55:00,81.2,81.2,81.12,81.16,600814.0,79.4223,79.4223,79.3441,79.3832,600814.0
2024-12-03 09:30:00,81.64,81.9,81.53,81.73,453383.0,79.8527,80.107,79.7451,79.9407,453383.0
2024-12-03 09:35:00,81.72,81.75,81.54,81.72,343940.0,79.931,79.9603,79.7549,79.931,343940.0
2024-12-03 09:40:00,81.71,81.72,81.5,81.55,199651.0,79.9212,79.931,79.7158,79.7647,199651.0
2024-12-03 09:45:00,81.55,81.55,81.34,81.38,207137.0,79.7647,79.7647,79.5593,79.5984,207137.0
2024-12-03 09:50:00,81.38,81.47,81.35,81.4,228376.0,79.5984,79.6864,79.5691,79.618,228376.0
2024-12-03 09:55:00,81.4,81.51,81.35,81.46,99394.0,79.618,79.7256,79.5691,79.6767,99394.0
2024-12-03 10:00:00,81.46,81.5,81.38,81.48,143587.0,79.6767,79.7158,79.5984,79.6962,143587.0
2024-12-03 10:05:00,81.48,81.48,81.38,81.46,120271.0,79.6962,79.6962,79.5984,79.6767,120271.0
2024-12-03 10:10:00,81.47,81.5,81.38,81.39,60263.0,79.6864,79.7158,79.5984,79.6082,60263.0
2024-12-03 10:15:00,81.4,81.51,81.35,81.47,45339.0,79.618,79.7256,79.5691,79.6864,45339.0
2024-12-03 10:20:00,81.45,81.45,81.33,81.38,100058.0,79.6669,79.6669,79.5495,79.5984,100058.0
2024-12-03 10:25:00,81.38,81.39,81.28,81.29,146728.0,79.5984,79.6082,79.5006,79.5104,146728.0
2024-12-03 10:30:00,81.29,81.32,81.24,81.29,89189.0,79.5104,79.5397,79.4615,79.5104,89189.0
2024-12-03 10:35:00,81.29,81.35,81.27,81.31,60885.0,79.5104,79.5691,79.4908,79.5299,60885.0
2024-12-03 10:40:00,81.3,81.34,81.25,81.34,46085.0,79.5202,79.5593,79.4713,79.5593,46085.0
2024-12-03 10:45:00,81.34,81.34,81.22,81.29,37264.0,79.5593,79.5593,79.4419,79.5104,37264.0
2024-12-03 10:50:00,81.29,81.36,81.28,81.34,39433.0,79.5104,79.5788,79.5006,79.5593,39433.0
2024-12-03 10:55:00,81.34,81.34,81.2,81.25,36894.0,79.5593,79.5593,79.4223,79.4713,36894.0
2024-12-03 11:00:00,81.26,81.32,81.23,81.24,54314.0,79.481,79.5397,79.4517,79.4615,54314.0
2024-12-03 11:05:00,81.23,81.24,81.08,81.11,56232.0,79.4517,79.4615,79.305,79.3343,56232.0
2024-12-03 11:10:00,81.1,81.15,81.07,81.12,74115.0,79.3245,79.3734,79.2952,79.3441,74115.0
2024-12-03 11:15:00,81.12,81.12,81.09,81.12,34654.0,79.3441,79.3441,79.3148,79.3441,34654.0
2024-12-03 11:20:00,81.12,81.16,81.07,81.07,42152.0,79.3441,79.3832,79.2952,79.2952,42152.0
2024-12-03 11:25:00,81.08,81.15,81.06,81.12,146803.0,79.305,79.3734,79.2854,79.3441,146803.0
2024-12-03 11:30:00,81.12,81.17,81.06,81.17,71401.0,79.3441,79.393,79.2854,79.393,71401.0
2024-12-03 11:35:00,81.17,81.17,81.12,81.16,28095.0,79.393,79.393,79.3441,79.3832,28095.0
2024-12-03 11:40:00,81.16,81.16,81.09,81.11,92637.0,79.3832,79.3832,79.3148,79.3343,92637.0
2024-12-03 11:45:00,81.11,81.14,81.07,81.1,53306.0,79.3343,79.3637,79.2952,79.3245,53306.0
2024-12-03 11:50:00,81.11,81.11,81.03,81.05,48486.0,79.3343,79.3343,79.2561,79.2756,48486.0
2024-12-03 11:55:00,81.05,81.06,80.98,81.02,37750.0,79.2756,79.2854,79.2072,79.2463,37750.0
2024-12-03 12:00:00,81.02,81.03,80.95,80.95,92875.0,79.2463,79.2561,79.1778,79.1778,92875.0
2024-12-03 12:05:00,80.95,80.96,80.9,80.95,114628.0,79.1778,79.1876,79.1289,79.1778,114628.0
2024-12-03 12:10:00,80.95,81.03,80.91,81.03,74120.0,79.1778,79.2561,79.1387,79.2561,74120.0
2024-12-03 12:15:00,81.03,81.07,81.02,81.04,36924.0,79.2561,79.2952,79.2463,79.2658,36924.0
2024-12-03 12:20:00,81.04,81.05,80.99,81.02,24351.0,79.2658,79.2756,79.2169,79.2463,24351.0
2024-12-03 12:25:00,81.02,81.09,81.01,81.09,24755.0,79.2463,79.3148,79.2365,79.3148,24755.0
2024-12-03 12:30:00,81.09,81.18,81.09,81.18,36986.0,79.3148,79.4028,79.3148,79.4028,36986.0
2024-12-03 12:35:00,81.17,81.18,81.14,81.15,23138.0,79.393,79.4028,79.3637,79.3734,23138.0
2024-12-03 12:40:00,81.15,81.16,81.1,81.13,26584.0,79.3734,79.3832,79.3245,79.3539,26584.0
2024-12-03 12:45:00,81.13,81.13,81.05,81.08,32743.0,79.3539,79.3539,79.2756,79.305,32743.0
2024-12-03 12:50:00,81.08,81.16,81.07,81.12,18203.0,79.305,79.3832,79.2952,79.3441,18203.0
2024-12-03 12:55:00,81.12,81.14,81.1,81.11,24734.0,79.3441,79.3637,79.3245,79.3343,24734.0
2024-12-03 13:00:00,81.11,81.15,81.08,81.14,27533.0,79.3343,79.3734,79.305,79.3637,27533.0
2024-12-03 13:05:00,81.13,81.17,81.13,81.16,81157.0,79.3539,79.393,79.3539,79.3832,81157.0
2024-12-03 13:10:00,81.16,81.22,81.16,81.19,51735.0,79.3832,79.4419,79.3832,79.4126,51735.0
2024-12-03 13:15:00,81.19,81.21,81.15,81.19,49670.0,79.4126,79.4321,79.3734,79.4126,49670.0
2024-12-03 13:20:00,81.19,81.22,81.18,81.2,19516.0,79.4126,79.4419,79.4028,79.4223,19516.0
2024-12-03 13:25:00,81.2,81.22,81.17,81.2,77227.0,79.4223,79.4419,79.393,79.4223,77227.0
2024-12-03 13:30:00,81.2,81.2,81.1,81.18,82138.0,79.4223,79.4223,79.3245,79.4028,82138.0
2024-12-03 13:35:00,81.17,81.22,81.17,81.22,39032.0,79.393,79.4419,79.393,79.4419,39032.0
2024-12-03 13:40:00,81.22,81.22,81.18,81.19,28383.0,79.4419,79.4419,79.4028,79.4126,28383.0
2024-12-03 13:45:00,81.18,81.21,81.18,81.2,26269.0,79.4028,79.4321,79.4028,79.4223,26269.0
2024-12-03 13:50:00,81.2,81.22,81.13,81.13,41974.0,79.4223,79.4419,79.3539,79.3539,41974.0
2024-12-03 13:55:00,81.14,81.2,81.13,81.16,164316.0,79.3637,79.4223,79.3539,79.3832,164316.0
2024-12-03 14:00:00,81.16,81.18,81.12,81.14,34907.0,79.3832,79.4028,79.3441,79.3637,34907.0
2024-12-03 14:05:00,81.14,81.19,81.09,81.1,44329.0,79.3637,79.4126,79.3148,79.3245,44329.0
2024-12-03 14:10:00,81.09,81.1,81.06,81.07,47783.0,79.3148,79.3245,79.2854,79.2952,47783.0
2024-12-03 14:15:00,81.06,81.09,81.02,81.09,70964.0,79.2854,79.3148,79.2463,79.3148,70964.0
2024-12-03 14:20:00,81.09,81.14,81.07,81.12,95389.0,79.3148,79.3637,79.2952,79.3441,95389.0
2024-12-03 14:25:00,81.13,81.13,81.06,81.09,52928.0,79.3539,79.3539,79.2854,79.3148,52928.0
2024-12-03 14:30:00,81.09,81.14,81.08,81.13,47153.0,79.3148,79.3637,79.305,79.3539,47153.0
2024-12-03 14:35:00,81.13,81.13,81.08,81.1,60675.0,79.3539,79.3539,79.305,79.3245,60675.0
2024-12-03 14:40:00,81.11,81.11,81.02,81.04,73506.0,79.3343,79.3343,79.2463,79.2658,73506.0
2024-12-03 14:45:00,81.04,81.07,81.02,81.06,49917.0,79.2658,79.2952,79.2463,79.2854,49917.0
2024-12-03 14:50:00,81.06,81.1,81.05,81.06,44948.0,79.2854,79.3245,79.2756,79.2854,44948.0
2024-12-03 14:55:00,81.06,81.06,81.0,81.02,61390.0,79.2854,79.2854,79.2267,79.2463,61390.0
2024-12-03 15:00:00,81.03,81.04,80.96,81.02,68971.0,79.2561,79.2658,79.1876,79.2463,68971.0
2024-12-03 15:05:00,81.03,81.06,81.0,81.06,70982.0,79.2561,79.2854,79.2267,79.2854,70982.0
2024-12-03 15:10:00,81.06,81.08,80.99,81.02,123878.0,79.2854,79.305,79.2169,79.2463,123878.0
2024-12-03 15:15:00,81.02,81.03,80.99,81.01,63837.0,79.2463,79.2561,79.2169,79.2365,63837.0
2024-12-03 15:20:00,81.02,81.02,80.93,80.94,74117.0,79.2463,79.2463,79.1583,79.168,74117.0
2024-12-03 15:25:00,80.95,80.97,80.92,80.95,139924.0,79.1778,79.1974,79.1485,79.1778,139924.0
2024-12-03 15:30:00,80.95,80.97,80.86,80.87,120298.0,79.1778,79.1974,79.0898,79.0996,120298.0
2024-12-03 15:35:00,80.87,80.9,80.83,80.87,233563.0,79.0996,79.1289,79.0604,79.0996,233563.0
2024-12-03 15:40:00,80.87,80.88,80.84,80.86,105358.0,79.0996,79.1094,79.0702,79.0898,105358.0
2024-12-03 15:45:00,80.86,80.94,80.83,80.89,95470.0,79.0898,79.168,79.0604,79.1191,95470.0
2024-12-03 15:50:00,80.89,80.9,80.75,80.76,287135.0,79.1191,79.1289,78.9822,78.992,287135.0
2024-12-03 15:55:00,80.75,80.76,80.43,80.45,1160627.0,78.9822,78.992,78.6692,78.6888,1160627.0
2024-12-04 09:30:00,80.7,80.9,80.35,80.61,531918.0,78.9333,79.1289,78.591,78.8453,531918.0
2024-12-04 09:35:00,80.61,80.71,80.5,80.68,202683.0,78.8453,78.9431,78.7377,78.9137,202683.0
2024-12-04 09:40:00,80.66,80.77,80.47,80.48,148820.0,78.8942,79.0018,78.7083,78.7181,148820.0
2024-12-04 09:45:00,80.47,80.61,80.45,80.5,124153.0,78.7083,78.8453,78.6888,78.7377,124153.0
2024-12-04 09:50:00,80.49,80.63,80.48,80.59,164602.0,78.7279,78.8648,78.7181,78.8257,164602.0
2024-12-04 09:55:00,80.59,80.7,80.59,80.7,195566.0,78.8257,78.9333,78.8257,78.9333,195566.0
2024-12-04 10:00:00,80.69,80.74,80.64,80.67,239472.0,78.9235,78.9724,78.8746,78.9039,239472.0
2024-12-04 10:05:00,80.67,80.72,80.62,80.64,203456.0,78.9039,78.9529,78.855,78.8746,203456.0
2024-12-04 10:10:00,80.63,80.7,80.55,80.56,168199.0,78.8648,78.9333,78.7866,78.7964,168199.0
2024-12-04 10:15:00,80.56,80.65,80.47,80.54,165218.0,78.7964,78.8844,78.7083,78.7768,165218.0
2024-12-04 10:20:00,80.55,80.63,80.47,80.63,235904.0,78.7866,78.8648,78.7083,78.8648,235904.0
2024-12-04 10:25:00,80.63,80.66,80.59,80.65,70172.0,78.8648,78.8942,78.8257,78.8844,70172.0
2024-12-04 10:30:00,80.65,80.65,80.53,80.55,76088.0,78.8844,78.8844,78.767,78.7866,76088.0
2024-12-04 10:35:00,80.55,80.59,80.48,80.48,101128.0,78.7866,78.8257,78.7181,78.7181,101128.0
2024-12-04 10:40:00,80.48,80.61,80.48,80.53,66527.0,78.7181,78.8453,78.7181,78.767,66527.0
2024-12-04 10:45:00,80.53,80.59,80.5,80.54,266844.0,78.767,78.8257,78.7377,78.7768,266844.0
2024-12-04 10:50:00,80.54,80.58,80.46,80.53,116508.0,78.7768,78.8159,78.6985,78.767,116508.0
2024-12-04 10:55:00,80.53,80.58,80.48,80.53,70550.0,78.767,78.8159,78.7181,78.767,70550.0
2024-12-04 11:00:00,80.53,80.57,80.51,80.56,95911.0,78.767,78.8061,78.7475,78.7964,95911.0
2024-12-04 11:05:00,80.56,80.6,80.49,80.59,95849.0,78.7964,78.8355,78.7279,78.8257,95849.0
2024-12-04 11:10:00,80.6,80.62,80.49,80.53,104614.0,78.8355,78.855,78.7279,78.767,104614.0
2024-12-04 11:15:00,80.54,80.59,80.51,80.57,109234.0,78.7768,78.8257,78.7475,78.8061,109234.0
2024-12-04 11:20:00,80.56,80.63,80.55,80.58,77132.0,78.7964,78.8648,78.7866,78.8159,77132.0
2024-12-04 11:25:00,80.58,80.61,80.48,80.49,57512.0,78.8159,78.8453,78.7181,78.7279,57512.0
2024-12-04 11:30:00,80.48,80.56,80.45,80.55,77918.0,78.7181,78.7964,78.6888,78.7866,77918.0
2024-12-04 11:35:00,80.55,80.55,80.46,80.52,101695.0,78.7866,78.7866,78.6985,78.7572,101695.0
2024-12-04 11:40:00,80.51,80.52,80.4,80.42,66749.0,78.7475,78.7572,78.6399,78.6594,66749.0
2024-12-04 11:45:00,80.44,80.52,80.43,80.5,70363.0,78.679,78.7572,78.6692,78.7377,70363.0
2024-12-04 11:50:00,80.49,80.53,80.47,80.51,60345.0,78.7279,78.767,78.7083,78.7475,60345.0
2024-12-04 11:55:00,80.51,80.51,80.46,80.48,57064.0,78.7475,78.7475,78.6985,78.7181,57064.0
2024-12-04 12:00:00,80.48,80.48,80.44,80.44,59606.0,78.7181,78.7181,78.679,78.679,59606.0
2024-12-04 12:05:00,80.45,80.53,80.45,80.48,83039.0,78.6888,78.767,78.6888,78.7181,83039.0
2024-12-04 12:10:00,80.48,80.48,80.44,80.45,87662.0,78.7181,78.7181,78.679,78.6888,87662.0
2024-12-04 12:15:00,80.44,80.44,80.33,80.34,175023.0,78.679,78.679,78.5714,78.5812,175023.0
2024-12-04 12:20:00,80.34,80.4,80.32,80.33,99352.0,78.5812,78.6399,78.5616,78.5714,99352.0
2024-12-04 12:25:00,80.33,80.37,80.31,80.34,62734.0,78.5714,78.6105,78.5518,78.5812,62734.0
2024-12-04 12:30:00,80.34,80.37,80.31,80.36,70965.0,78.5812,78.6105,78.5518,78.6007,70965.0
2024-12-04 12:35:00,80.36,80.36,80.31,80.36,82422.0,78.6007,78.6007,78.5518,78.6007,82422.0
2024-12-04 12:40:00,80.36,80.38,80.34,80.37,89645.0,78.6007,78.6203,78.5812,78.6105,89645.0
2024-12-04 12:45:00,80.37,80.42,80.33,80.41,83497.0,78.6105,78.6594,78.5714,78.6496,83497.0
2024-12-04 12:50:00,80.41,80.44,80.4,80.42,84635.0,78.6496,78.679,78.6399,78.6594,84635.0
2024-12-04 12:55:00,80.42,80.44,80.38,80.41,78724.0,78.6594,78.679,78.6203,78.6496,78724.0
2024-12-04 13:00:00,80.41,80.44,80.4,80.42,75722.0,78.6496,78.679,78.6399,78.6594,75722.0
2024-12-04 13:05:00,80.42,80.42,80.34,80.35,59619.0,78.6594,78.6594,78.5812,78.591,59619.0
2024-12-04 13:10:00,80.34,80.37,80.33,80.35,51151.0,78.5812,78.6105,78.5714,78.591,51151.0
2024-12-04 13:15:00,80.34,80.45,80.34,80.38,183616.0,78.5812,78.6888,78.5812,78.6203,183616.0
2024-12-04 13:20:00,80.37,80.41,80.27,80.29,113408.0,78.6105,78.6496,78.5127,78.5323,113408.0
2024-12-04 13:25:00,80.29,80.3,80.24,80.27,110431.0,78.5323,78.542,78.4834,78.5127,110431.0
2024-12-04 13:30:00,80.26,80.26,80.15,80.17,150585.0,78.5029,78.5029,78.3953,78.4149,150585.0
2024-12-04 13:35:00,80.17,80.25,80.16,80.25,78942.0,78.4149,78.4931,78.4051,78.4931,78942.0
2024-12-04 13:40:00,80.25,80.27,80.16,80.22,139308.0,78.4931,78.5127,78.4051,78.4638,139308.0
2024-12-04 13:45:00,80.22,80.23,80.17,80.17,72490.0,78.4638,78.4736,78.4149,78.4149,72490.0
2024-12-04 13:50:00,80.18,80.3,80.16,80.3,90792.0,78.4247,78.542,78.4051,78.542,90792.0
2024-12-04 13:55:00,80.3,80.31,80.17,80.19,154728.0,78.542,78.5518,78.4149,78.4345,154728.0
2024-12-04 14:00:00,80.19,80.22,80.15,80.19,103137.0,78.4345,78.4638,78.3953,78.4345,103137.0
2024-12-04 14:05:00,80.19,80.25,80.18,80.25,75607.0,78.4345,78.4931,78.4247,78.4931,75607.0
2024-12-04 14:10:00,80.25,80.29,80.19,80.24,93794.0,78.4931,78.5323,78.4345,78.4834,93794.0
2024-12-04 14:15:00,80.25,80.25,80.17,80.2,54615.0,78.4931,78.4931,78.4149,78.4442,54615.0
2024-12-04 14:20:00,80.2,80.25,80.18,80.23,308789.0,78.4442,78.4931,78.4247,78.4736,308789.0
2024-12-04 14:25:00,80.23,80.24,80.17,80.2,99402.0,78.4736,78.4834,78.4149,78.4442,99402.0
2024-12-04 14:30:00,80.19,80.24,80.19,80.23,68109.0,78.4345,78.4834,78.4345,78.4736,68109.0
2024-12-04 14:35:00,80.24,80.26,80.22,80.23,85957.0,78.4834,78.5029,78.4638,78.4736,85957.0
2024-12-04 14:40:00,80.22,80.23,80.14,80.15,140885.0,78.4638,78.4736,78.3856,78.3953,140885.0
2024-12-04 14:45:00,80.15,80.17,80.14,80.16,61148.0,78.3953,78.4149,78.3856,78.4051,61148.0
2024-12-04 14:50:00,80.15,80.17,80.13,80.16,74150.0,78.3953,78.4149,78.3758,78.4051,74150.0
2024-12-04 14:55:00,80.17,80.18,80.14,80.16,61991.0,78.4149,78.4247,78.3856,78.4051,61991.0
2024-12-04 15:00:00,80.16,80.22,80.13,80.22,88009.0,78.4051,78.4638,78.3758,78.4638,88009.0
2024-12-04 15:05:00,80.22,80.24,80.16,80.23,222205.0,78.4638,78.4834,78.4051,78.4736,222205.0
2024-12-04 15:10:00,80.23,80.31,80.23,80.27,221393.0,78.4736,78.5518,78.4736,78.5127,221393.0
2024-12-04 15:15:00,80.26,80.29,80.23,80.26,88975.0,78.5029,78.5323,78.4736,78.5029,88975.0
2024-12-04 15:20:00,80.26,80.29,80.2,80.22,89325.0,78.5029,78.5323,78.4442,78.4638,89325.0
2024-12-04 15:25:00,80.21,80.24,80.17,80.17,198116.0,78.454,78.4834,78.4149,78.4149,198116.0
2024-12-04 15:30:00,80.17,80.22,80.13,80.21,154478.0,78.4149,78.4638,78.3758,78.454,154478.0
2024-12-04 15:35:00,80.22,80.28,80.21,80.26,188759.0,78.4638,78.5225,78.454,78.5029,188759.0
2024-12-04 15:40:00,80.26,80.26,80.18,80.24,124771.0,78.5029,78.5029,78.4247,78.4834,124771.0
2024-12-04 15:45:00,80.24,80.29,80.19,80.29,125483.0,78.4834,78.5323,78.4345,78.5323,125483.0
2024-12-04 15:50:00,80.29,80.35,80.27,80.33,298837.0,78.5323,78.591,78.5127,78.5714,298837.0
2024-12-04 15:55:00,80.33,80.47,80.29,80.46,779744.0,78.5714,78.7083,78.5323,78.6985,779744.0
2024-12-05 09:30:00,80.62,80.73,80.32,80.6,299948.0,78.855,78.9626,78.5616,78.8355,299948.0
2024-12-05 09:35:00,80.61,80.86,80.48,80.86,245478.0,78.8453,79.0898,78.7181,79.0898,245478.0
2024-12-05 09:40:00,80.84,80.92,80.77,80.8,156219.0,79.0702,79.1485,79.0018,79.0311,156219.0
2024-12-05 09:45:00,80.8,80.9,80.77,80.86,131401.0,79.0311,79.1289,79.0018,79.0898,131401.0
2024-12-05 09:50:00,80.86,80.91,80.81,80.88,114348.0,79.0898,79.1387,79.0409,79.1094,114348.0
2024-12-05 09:55:00,80.88,81.0,80.87,80.98,100215.0,79.1094,79.2267,79.0996,79.2072,100215.0
2024-12-05 10:00:00,80.97,80.98,80.88,80.93,102640.0,79.1974,79.2072,79.1094,79.1583,102640.0
2024-12-05 10:05:00,80.93,81.08,80.93,81.03,206818.0,79.1583,79.305,79.1583,79.2561,206818.0
2024-12-05 10:10:00,81.02,81.04,80.91,80.96,84361.0,79.2463,79.2658,79.1387,79.1876,84361.0
2024-12-05 10:15:00,80.97,81.01,80.93,81.0,49238.0,79.1974,79.2365,79.1583,79.2267,49238.0
2024-12-05 10:20:00,81.01,81.14,80.97,80.98,60692.0,79.2365,79.3637,79.1974,79.2072,60692.0
2024-12-05 10:25:00,80.97,81.0,80.88,80.89,65369.0,79.1974,79.2267,79.1094,79.1191,65369.0
2024-12-05 10:30:00,80.89,80.95,80.84,80.87,68087.0,79.1191,79.1778,79.0702,79.0996,68087.0
2024-12-05 10:35:00,80.87,80.87,80.69,80.72,151115.0,79.0996,79.0996,78.9235,78.9529,151115.0
2024-12-05 10:40:00,80.73,80.82,80.71,80.81,52996.0,78.9626,79.0507,78.9431,79.0409,52996.0
2024-12-05 10:45:00,80.79,80.9,80.78,80.89,67208.0,79.0213,79.1289,79.0115,79.1191,67208.0
2024-12-05 10:50:00,80.89,80.93,80.78,80.8,98093.0,79.1191,79.1583,79.0115,79.0311,98093.0
2024-12-05 10:55:00,80.79,80.86,80.76,80.86,69959.0,79.0213,79.0898,78.992,79.0898,69959.0
2024-12-05 11:00:00,80.85,80.89,80.81,80.88,100951.0,79.08,79.1191,79.0409,79.1094,100951.0
2024-12-05 11:05:00,80.88,80.91,80.82,80.84,39954.0,79.1094,79.1387,79.0507,79.0702,39954.0
2024-12-05 11:10:00,80.83,80.83,80.74,80.77,30530.0,79.0604,79.0604,78.9724,79.0018,30530.0
2024-12-05 11:15:00,80.78,80.83,80.75,80.75,25888.0,79.0115,79.0604,78.9822,78.9822,25888.0
2024-12-05 11:20:00,80.74,80.87,80.74,80.87,34259.0,78.9724,79.0996,78.9724,79.0996,34259.0
2024-12-05 11:25:00,80.87,80.93,80.85,80.91,52256.0,79.0996,79.1583,79.08,79.1387,52256.0
2024-12-05 11:30:00,80.91,80.92,80.84,80.9,24745.0,79.1387,79.1485,79.0702,79.1289,24745.0
2024-12-05 11:35:00,80.89,80.9,80.86,80.89,25695.0,79.1191,79.1289,79.0898,79.1191,25695.0
2024-12-05 11:40:00,80.89,80.95,80.87,80.92,99945.0,79.1191,79.1778,79.0996,79.1485,99945.0
2024-12-05 11:45:00,80.92,80.98,80.9,80.97,35736.0,79.1485,79.2072,79.1289,79.1974,35736.0
2024-12-05 11:50:00,80.95,81.0,80.94,80.98,39698.0,79.1778,79.2267,79.168,79.2072,39698.0
2024-12-05 11:55:00,80.99,81.0,80.89,80.9,24038.0,79.2169,79.2267,79.1191,79.1289,24038.0
2024-12-05 12:00:00,80.9,80.92,80.86,80.89,41971.0,79.1289,79.1485,79.0898,79.1191,41971.0
2024-12-05 12:05:00,80.9,80.93,80.88,80.89,23117.0,79.1289,79.1583,79.1094,79.1191,23117.0
2024-12-05 12:10:00,80.89,80.89,80.79,80.79,26300.0,79.1191,79.1191,79.0213,79.0213,26300.0
2024-12-05 12:15:00,80.78,80.81,80.74,80.81,28318.0,79.0115,79.0409,78.9724,79.0409,28318.0
2024-12-05 12:20:00,80.81,80.85,80.79,80.84,27043.0,79.0409,79.08,79.0213,79.0702,27043.0
2024-12-05 12:25:00,80.83,80.87,80.81,80.87,28935.0,79.0604,79.0996,79.0409,79.0996,28935.0
2024-12-05 12:30:00,80.86,80.9,80.85,80.9,18059.0,79.0898,79.1289,79.08,79.1289,18059.0
2024-12-05 12:35:00,80.89,80.91,80.87,80.9,17374.0,79.1191,79.1387,79.0996,79.1289,17374.0
2024-12-05 12:40:00,80.9,80.96,80.9,80.94,24764.0,79.1289,79.1876,79.1289,79.168,24764.0
2024-12-05 12:45:00,80.94,80.97,80.91,80.93,53581.0,79.168,79.1974,79.1387,79.1583,53581.0
2024-12-05 12:50:00,80.93,80.94,80.89,80.89,32224.0,79.1583,79.168,79.1191,79.1191,32224.0
2024-12-05 12:55:00,80.89,80.96,80.88,80.94,153408.0,79.1191,79.1876,79.1094,79.168,153408.0
2024-12-05 13:00:00,80.93,80.98,80.92,80.96,26638.0,79.1583,79.2072,79.1485,79.1876,26638.0
2024-12-05 13:05:00,80.96,80.97,80.9,80.91,30230.0,79.1876,79.1974,79.1289,79.1387,30230.0
2024-12-05 13:10:00,80.9,80.95,80.9,80.93,59356.0,79.1289,79.1778,79.1289,79.1583,59356.0
2024-12-05 13:15:00,80.93,81.0,80.93,81.0,123203.0,79.1583,79.2267,79.1583,79.2267,123203.0
2024-12-05 13:20:00,81.0,81.01,80.93,80.96,32243.0,79.2267,79.2365,79.1583,79.1876,32243.0
2024-12-05 13:25:00,80.95,81.01,80.93,80.93,30186.0,79.1778,79.2365,79.1583,79.1583,30186.0
2024-12-05 13:30:00,80.93,80.95,80.91,80.92,28287.0,79.1583,79.1778,79.1387,79.1485,28287.0
2024-12-05 13:35:00,80.93,80.96,80.92,80.94,21191.0,79.1583,79.1876,79.1485,79.168,21191.0
2024-12-05 13:40:00,80.93,80.97,80.91,80.95,25693.0,79.1583,79.1974,79.1387,79.1778,25693.0
2024-12-05 13:45:00,80.94,80.98,80.94,80.97,45482.0,79.168,79.2072,79.168,79.1974,45482.0
2024-12-05 13:50:00,80.96,80.97,80.93,80.97,30531.0,79.1876,79.1974,79.1583,79.1974,30531.0
2024-12-05 13:55:00,80.96,80.97,80.91,80.95,35693.0,79.1876,79.1974,79.1387,79.1778,35693.0
2024-12-05 14:00:00,80.94,80.96,80.77,80.79,66005.0,79.168,79.1876,79.0018,79.0213,66005.0
2024-12-05 14:05:00,80.79,80.92,80.79,80.92,23625.0,79.0213,79.1485,79.0213,79.1485,23625.0
2024-12-05 14:10:00,80.93,80.95,80.79,80.79,101348.0,79.1583,79.1778,79.0213,79.0213,101348.0
2024-12-05 14:15:00,80.8,80.82,80.75,80.78,34127.0,79.0311,79.0507,78.9822,79.0115,34127.0
2024-12-05 14:20:00,80.78,80.8,80.75,80.78,43715.0,79.0115,79.0311,78.9822,79.0115,43715.0
2024-12-05 14:25:00,80.78,80.82,80.74,80.76,34744.0,79.0115,79.0507,78.9724,78.992,34744.0
2024-12-05 14:30:00,80.76,80.8,80.74,80.8,98182.0,78.992,79.0311,78.9724,79.0311,98182.0
2024-12-05 14:35:00,80.8,80.85,80.79,80.83,32464.0,79.0311,79.08,79.0213,79.0604,32464.0
2024-12-05 14:40:00,80.82,80.86,80.82,80.83,17112.0,79.0507,79.0898,79.0507,79.0604,17112.0
2024-12-05 14:45:00,80.83,80.87,80.8,80.82,22109.0,79.0604,79.0996,79.0311,79.0507,22109.0
2024-12-05 14:50:00,80.83,80.89,80.81,80.83,31574.0,79.0604,79.1191,79.0409,79.0604,31574.0
2024-12-05 14:55:00,80.83,80.84,80.8,80.82,26127.0,79.0604,79.0702,79.0311,79.0507,26127.0
2024-12-05 15:00:00,80.81,80.86,80.8,80.83,75648.0,79.0409,79.0898,79.0311,79.0604,75648.0
2024-12-05 15:05:00,80.84,80.86,80.8,80.81,31832.0,79.0702,79.0898,79.0311,79.0409,31832.0
2024-12-05 15:10:00,80.81,80.84,80.8,80.81,31936.0,79.0409,79.0702,79.0311,79.0409,31936.0
2024-12-05 15:15:00,80.81,80.85,80.79,80.85,52881.0,79.0409,79.08,79.0213,79.08,52881.0
2024-12-05 15:20:00,80.86,80.89,80.85,80.85,35151.0,79.0898,79.1191,79.08,79.08,35151.0
2024-12-05 15:25:00,80.86,80.87,80.82,80.84,109237.0,79.0898,79.0996,79.0507,79.0702,109237.0
2024-12-05 15:30:00,80.84,80.95,80.84,80.93,67397.0,79.0702,79.1778,79.0702,79.1583,67397.0
2024-12-05 15:35:00,80.94,80.97,80.92,80.97,49741.0,79.168,79.1974,79.1485,79.1974,49741.0
2024-12-05 15:40:00,80.97,80.98,80.9,80.92,104692.0,79.1974,79.2072,79.1289,79.1485,104692.0
2024-12-05 15:45:00,80.92,81.02,80.92,81.01,137481.0,79.1485,79.2463,79.1485,79.2365,137481.0
2024-12-05 15:50:00,81.0,81.0,80.86,80.87,218951.0,79.2267,79.2267,79.0898,79.0996,218951.0
2024-12-05 15:55:00,80.87,80.87,80.64,80.7,627523.0,79.0996,79.0996,78.8746,78.9333,627523.0
2024-12-06 09:30:00,80.73,80.92,80.68,80.73,316463.0,78.9626,79.1485,78.9137,78.9626,316463.0
2024-12-06 09:35:00,80.73,80.73,80.6,80.69,86341.0,78.9626,78.9626,78.8355,78.9235,86341.0
2024-12-06 09:40:00,80.69,80.7,80.47,80.56,42661.0,78.9235,78.9333,78.7083,78.7964,42661.0
2024-12-06 09:45:00,80.56,80.56,80.32,80.37,65852.0,78.7964,78.7964,78.5616,78.6105,65852.0
2024-12-06 09:50:00,80.37,80.37,80.11,80.11,78539.0,78.6105,78.6105,78.3562,78.3562,78539.0
2024-12-06 09:55:00,80.1,80.24,80.06,80.24,192197.0,78.3464,78.4834,78.3073,78.4834,192197.0
2024-12-06 10:00:00,80.24,80.24,80.04,80.08,79041.0,78.4834,78.4834,78.2877,78.3269,79041.0
2024-12-06 10:05:00,80.09,80.17,80.05,80.15,63036.0,78.3366,78.4149,78.2975,78.3953,63036.0
2024-12-06 10:10:00,80.15,80.17,79.98,80.0,94928.0,78.3953,78.4149,78.2291,78.2486,94928.0
2024-12-06 10:15:00,80.0,80.0,79.9,79.95,90337.0,78.2486,78.2486,78.1508,78.1997,90337.0
2024-12-06 10:20:00,79.94,79.97,79.89,79.9,68819.0,78.1899,78.2193,78.141,78.1508,68819.0
2024-12-06 10:25:00,79.91,80.04,79.89,80.02,60226.0,78.1606,78.2877,78.141,78.2682,60226.0
2024-12-06 10:30:00,80.0,80.08,79.96,80.04,54480.0,78.2486,78.3269,78.2095,78.2877,54480.0
2024-12-06 10:35:00,80.04,80.05,79.96,80.01,82677.0,78.2877,78.2975,78.2095,78.2584,82677.0
2024-12-06 10:40:00,80.01,80.01,79.9,79.95,156329.0,78.2584,78.2584,78.1508,78.1997,156329.0
2024-12-06 10:45:00,79.95,79.96,79.86,79.91,47866.0,78.1997,78.2095,78.1117,78.1606,47866.0
2024-12-06 10:50:00,79.9,79.96,79.86,79.95,62744.0,78.1508,78.2095,78.1117,78.1997,62744.0
2024-12-06 10:55:00,79.94,80.01,79.94,79.99,26435.0,78.1899,78.2584,78.1899,78.2388,26435.0
2024-12-06 11:00:00,79.98,79.98,79.89,79.9,31003.0,78.2291,78.2291,78.141,78.1508,31003.0
2024-12-06 11:05:00,79.9,79.99,79.9,79.92,59507.0,78.1508,78.2388,78.1508,78.1704,59507.0
2024-12-06 11:10:00,79.92,79.98,79.89,79.97,37349.0,78.1704,78.2291,78.141,78.2193,37349.0
2024-12-06 11:15:00,79.95,79.95,79.86,79.88,41972.0,78.1997,78.1997,78.1117,78.1312,41972.0
2024-12-06 11:20:00,79.88,79.89,79.75,79.78,69378.0,78.1312,78.141,78.0041,78.0334,69378.0
2024-12-06 11:25:00,79.78,79.8,79.75,79.79,96103.0,78.0334,78.053,78.0041,78.0432,96103.0
2024-12-06 11:30:00,79.79,79.83,79.75,79.81,70476.0,78.0432,78.0823,78.0041,78.0628,70476.0
2024-12-06 11:35:00,79.8,79.83,79.75,79.77,75080.0,78.053,78.0823,78.0041,78.0237,75080.0
2024-12-06 11:40:00,79.78,79.85,79.77,79.84,41280.0,78.0334,78.1019,78.0237,78.0921,41280.0
2024-12-06 11:45:00,79.84,79.84,79.78,79.81,29749.0,78.0921,78.0921,78.0334,78.0628,29749.0
2024-12-06 11:50:00,79.81,79.85,79.74,79.83,88391.0,78.0628,78.1019,77.9943,78.0823,88391.0
2024-12-06 11:55:00,79.83,79.86,79.76,79.78,32791.0,78.0823,78.1117,78.0139,78.0334,32791.0
2024-12-06 12:00:00,79.78,79.79,79.73,79.75,72037.0,78.0334,78.0432,77.9845,78.0041,72037.0
2024-12-06 12:05:00,79.75,79.77,79.69,79.7,47823.0,78.0041,78.0237,77.9454,77.9552,47823.0
2024-12-06 12:10:00,79.7,79.73,79.61,79.61,52543.0,77.9552,77.9845,77.8672,77.8672,52543.0
2024-12-06 12:15:00,79.62,79.65,79.58,79.63,48713.0,77.8769,77.9063,77.8378,77.8867,48713.0
2024-12-06 12:20:00,79.64,79.68,79.59,79.62,58523.0,77.8965,77.9356,77.8476,77.8769,58523.0
2024-12-06 12:25:00,79.61,79.71,79.6,79.66,35051.0,77.8672,77.965,77.8574,77.9161,35051.0
2024-12-06 12:30:00,79.66,79.66,79.59,79.6,66069.0,77.9161,77.9161,77.8476,77.8574,66069.0
2024-12-06 12:35:00,79.59,79.64,79.58,79.64,30527.0,77.8476,77.8965,77.8378,77.8965,30527.0
2024-12-06 12:40:00,79.63,79.63,79.59,79.6,39137.0,77.8867,77.8867,77.8476,77.8574,39137.0
2024-12-06 12:45:00,79.59,79.61,79.54,79.58,54484.0,77.8476,77.8672,77.7987,77.8378,54484.0
2024-12-06 12:50:00,79.57,79.62,79.55,79.59,78840.0,77.828,77.8769,77.8085,77.8476,78840.0
2024-12-06 12:55:00,79.58,79.64,79.57,79.59,59551.0,77.8378,77.8965,77.828,77.8476,59551.0
2024-12-06 13:00:00,79.61,79.62,79.55,79.59,28782.0,77.8672,77.8769,77.8085,77.8476,28782.0
2024-12-06 13:05:00,79.59,79.69,79.57,79.69,26912.0,77.8476,77.9454,77.828,77.9454,26912.0
2024-12-06 13:10:00,79.69,79.7,79.61,79.67,55054.0,77.9454,77.9552,77.8672,77.9258,55054.0
2024-12-06 13:15:00,79.67,79.73,79.67,79.72,22912.0,77.9258,77.9845,77.9258,77.9747,22912.0
2024-12-06 13:20:00,79.71,79.72,79.65,79.66,53486.0,77.965,77.9747,77.9063,77.9161,53486.0
2024-12-06 13:25:00,79.67,79.69,79.62,79.67,105254.0,77.9258,77.9454,77.8769,77.9258,105254.0
2024-12-06 13:30:00,79.66,79.68,79.6,79.6,66449.0,77.9161,77.9356,77.8574,77.8574,66449.0
2024-12-06 13:35:00,79.61,79.72,79.61,79.7,22742.0,77.8672,77.9747,77.8672,77.9552,22742.0
2024-12-06 13:40:00,79.69,79.7,79.64,79.68,26969.0,77.9454,77.9552,77.8965,77.9356,26969.0
2024-12-06 13:45:00,79.68,79.72,79.66,79.67,34981.0,77.9356,77.9747,77.9161,77.9258,34981.0
2024-12-06 13:50:00,79.68,79.72,79.66,79.72,28510.0,77.9356,77.9747,77.9161,77.9747,28510.0
2024-12-06 13:55:00,79.71,79.76,79.69,79.7,37699.0,77.965,78.0139,77.9454,77.9552,37699.0
2024-12-06 14:00:00,79.69,79.72,79.65,79.7,24163.0,77.9454,77.9747,77.9063,77.9552,24163.0
2024-12-06 14:05:00,79.7,79.71,79.65,79.66,29851.0,77.9552,77.965,77.9063,77.9161,29851.0
2024-12-06 14:10:00,79.67,79.68,79.61,79.62,45955.0,77.9258,77.9356,77.8672,77.8769,45955.0
2024-12-06 14:15:00,79.63,79.63,79.57,79.59,38087.0,77.8867,77.8867,77.828,77.8476,38087.0
2024-12-06 14:20:00,79.59,79.62,79.57,79.59,75721.0,77.8476,77.8769,77.828,77.8476,75721.0
2024-12-06 14:25:00,79.58,79.62,79.55,79.62,44899.0,77.8378,77.8769,77.8085,77.8769,44899.0
2024-12-06 14:30:00,79.62,79.64,79.59,79.63,21146.0,77.8769,77.8965,77.8476,77.8867,21146.0
2024-12-06 14:35:00,79.62,79.64,79.59,79.61,24014.0,77.8769,77.8965,77.8476,77.8672,24014.0
2024-12-06 14:40:00,79.61,79.66,79.6,79.62,35591.0,77.8672,77.9161,77.8574,77.8769,35591.0
2024-12-06 14:45:00,79.62,79.64,79.58,79.62,40483.0,77.8769,77.8965,77.8378,77.8769,40483.0
2024-12-06 14:50:00,79.61,79.64,79.6,79.62,21582.0,77.8672,77.8965,77.8574,77.8769,21582.0
2024-12-06 14:55:00,79.62,79.63,79.58,79.59,59889.0,77.8769,77.8867,77.8378,77.8476,59889.0
2024-12-06 15:00:00,79.6,79.66,79.58,79.66,36746.0,77.8574,77.9161,77.8378,77.9161,36746.0
2024-12-06 15:05:00,79.66,79.68,79.61,79.65,68904.0,77.9161,77.9356,77.8672,77.9063,68904.0
2024-12-06 15:10:00,79.67,79.7,79.66,79.68,44778.0,77.9258,77.9552,77.9161,77.9356,44778.0
2024-12-06 15:15:00,79.69,79.73,79.68,79.71,97790.0,77.9454,77.9845,77.9356,77.965,97790.0
2024-12-06 15:20:00,79.72,79.72,79.66,79.67,114632.0,77.9747,77.9747,77.9161,77.9258,114632.0
2024-12-06 15:25:00,79.67,79.7,79.65,79.69,36713.0,77.9258,77.9552,77.9063,77.9454,36713.0
2024-12-06 15:30:00,79.7,79.72,79.61,79.69,114605.0,77.9552,77.9747,77.8672,77.9454,114605.0
2024-12-06 15:35:00,79.69,79.71,79.64,79.69,74496.0,77.9454,77.965,77.8965,77.9454,74496.0
2024-12-06 15:40:00,79.69,79.71,79.66,79.68,67143.0,77.9454,77.965,77.9161,77.9356,67143.0
2024-12-06 15:45:00,79.69,79.69,79.64,79.66,91636.0,77.9454,77.9454,77.8965,77.9161,91636.0
2024-12-06 15:50:00,79.65,79.74,79.62,79.73,267402.0,77.9063,77.9943,77.8769,77.9845,267402.0
2024-12-06 15:55:00,79.73,79.74,79.67,79.71,760401.0,77.9845,77.9943,77.9258,77.965,760401.0
2024-12-09 09:30:00,79.79,79.8,79.44,79.62,329344.0,78.0432,78.053,77.7009,77.8769,329344.0
2024-12-09 09:35:00,79.62,79.66,79.22,79.22,229004.0,77.8769,77.9161,77.4857,77.4857,229004.0
2024-12-09 09:40:00,79.23,79.28,79.12,79.18,287314.0,77.4955,77.5444,77.3879,77.4466,287314.0
2024-12-09 09:45:00,79.17,79.26,79.14,79.14,102185.0,77.4368,77.5248,77.4074,77.4074,102185.0
2024-12-09 09:50:00,79.13,79.28,79.1,79.23,86096.0,77.3977,77.5444,77.3683,77.4955,86096.0
2024-12-09 09:55:00,79.23,79.34,79.19,79.28,79118.0,77.4955,77.6031,77.4564,77.5444,79118.0
2024-12-09 10:00:00,79.29,79.29,79.15,79.17,142361.0,77.5542,77.5542,77.4172,77.4368,142361.0
2024-12-09 10:05:00,79.17,79.24,78.99,79.06,163561.0,77.4368,77.5053,77.2607,77.3292,163561.0
2024-12-09 10:10:00,79.06,79.07,78.92,78.95,127183.0,77.3292,77.339,77.1923,77.2216,127183.0
2024-12-09 10:15:00,78.93,78.97,78.74,78.82,524881.0,77.202,77.2412,77.0162,77.0945,524881.0
2024-12-09 10:20:00,78.82,78.93,78.72,78.84,74827.0,77.0945,77.202,76.9966,77.114,74827.0
2024-12-09 10:25:00,78.84,78.94,78.82,78.92,63651.0,77.114,77.2118,77.0945,77.1923,63651.0
2024-12-09 10:30:00,78.93,79.01,78.83,78.9,131864.0,77.202,77.2803,77.1042,77.1727,131864.0
2024-12-09 10:35:00,78.9,78.99,78.88,78.91,62417.0,77.1727,77.2607,77.1531,77.1825,62417.0
2024-12-09 10:40:00,78.9,78.95,78.79,78.82,60087.0,77.1727,77.2216,77.0651,77.0945,60087.0
2024-12-09 10:45:00,78.83,78.84,78.74,78.81,47355.0,77.1042,77.114,77.0162,77.0847,47355.0
2024-12-09 10:50:00,78.8,78.85,78.76,78.79,49102.0,77.0749,77.1238,77.0358,77.0651,49102.0
2024-12-09 10:55:00,78.79,78.95,78.75,78.93,75125.0,77.0651,77.2216,77.026,77.202,75125.0
2024-12-09 11:00:00,78.94,79.07,78.9,79.07,152753.0,77.2118,77.339,77.1727,77.339,152753.0
2024-12-09 11:05:00,79.08,79.16,79.02,79.14,91648.0,77.3488,77.427,77.2901,77.4074,91648.0
2024-12-09 11:10:00,79.15,79.21,79.06,79.07,79769.0,77.4172,77.4759,77.3292,77.339,79769.0
2024-12-09 11:15:00,79.08,79.09,78.95,79.0,90636.0,77.3488,77.3585,77.2216,77.2705,90636.0
2024-12-09 11:20:00,79.0,79.02,78.93,78.97,83975.0,77.2705,77.2901,77.202,77.2412,83975.0
2024-12-09 11:25:00,78.98,79.1,78.95,79.09,69413.0,77.2509,77.3683,77.2216,77.3585,69413.0
2024-12-09 11:30:00,79.09,79.16,79.08,79.13,36506.0,77.3585,77.427,77.3488,77.3977,36506.0
2024-12-09 11:35:00,79.13,79.22,79.07,79.08,69418.0,77.3977,77.4857,77.339,77.3488,69418.0
2024-12-09 11:40:00,79.09,79.17,79.08,79.15,136004.0,77.3585,77.4368,77.3488,77.4172,136004.0
2024-12-09 11:45:00,79.15,79.15,79.04,79.07,111109.0,77.4172,77.4172,77.3096,77.339,111109.0
2024-12-09 11:50:00,79.08,79.1,79.03,79.05,41097.0,77.3488,77.3683,77.2999,77.3194,41097.0
2024-12-09 11:55:00,79.05,79.06,78.97,79.03,48102.0,77.3194,77.3292,77.2412,77.2999,48102.0
2024-12-09 12:00:00,79.04,79.04,78.89,78.91,66340.0,77.3096,77.3096,77.1629,77.1825,66340.0
2024-12-09 12:05:00,78.9,78.95,78.88,78.92,52826.0,77.1727,77.2216,77.1531,77.1923,52826.0
2024-12-09 12:10:00,78.91,78.97,78.91,78.95,51275.0,77.1825,77.2412,77.1825,77.2216,51275.0
2024-12-09 12:15:00,78.95,79.04,78.93,79.04,47848.0,77.2216,77.3096,77.202,77.3096,47848.0
2024-12-09 12:20:00,79.05,79.05,78.97,79.0,50448.0,77.3194,77.3194,77.2412,77.2705,50448.0
2024-12-09 12:25:00,79.0,79.03,78.96,79.0,37348.0,77.2705,77.2999,77.2314,77.2705,37348.0
2024-12-09 12:30:00,78.99,79.0,78.87,78.89,36209.0,77.2607,77.2705,77.1434,77.1629,36209.0
2024-12-09 12:35:00,78.9,78.95,78.86,78.92,84311.0,77.1727,77.2216,77.1336,77.1923,84311.0
2024-12-09 12:40:00,78.92,78.95,78.87,78.95,30674.0,77.1923,77.2216,77.1434,77.2216,30674.0
2024-12-09 12:45:00,78.95,78.98,78.91,78.91,45063.0,77.2216,77.2509,77.1825,77.1825,45063.0
2024-12-09 12:50:00,78.91,78.95,78.89,78.91,47785.0,77.1825,77.2216,77.1629,77.1825,47785.0
2024-12-09 12:55:00,78.91,78.92,78.85,78.86,35332.0,77.1825,77.1923,77.1238,77.1336,35332.0
2024-12-09 13:00:00,78.86,78.92,78.82,78.92,37578.0,77.1336,77.1923,77.0945,77.1923,37578.0
2024-12-09 13:05:00,78.92,78.97,78.87,78.91,35323.0,77.1923,77.2412,77.1434,77.1825,35323.0
2024-12-09 13:10:00,78.91,78.97,78.89,78.92,56193.0,77.1825,77.2412,77.1629,77.1923,56193.0
2024-12-09 13:15:00,78.93,79.0,78.93,78.96,28917.0,77.202,77.2705,77.202,77.2314,28917.0
2024-12-09 13:20:00,78.97,79.02,78.94,78.98,41606.0,77.2412,77.2901,77.2118,77.2509,41606.0
2024-12-09 13:25:00,78.98,78.99,78.93,78.94,47788.0,77.2509,77.2607,77.202,77.2118,47788.0
2024-12-09 13:30:00,78.95,79.04,78.93,78.97,39144.0,77.2216,77.3096,77.202,77.2412,39144.0
2024-12-09 13:35:00,78.97,79.03,78.97,79.03,47673.0,77.2412,77.2999,77.2412,77.2999,47673.0
2024-12-09 13:40:00,79.03,79.04,78.99,79.0,32193.0,77.2999,77.3096,77.2607,77.2705,32193.0
2024-12-09 13:45:00,79.0,79.07,79.0,79.06,45867.0,77.2705,77.339,77.2705,77.3292,45867.0
2024-12-09 13:50:00,79.06,79.15,79.06,79.14,36962.0,77.3292,77.4172,77.3292,77.4074,36962.0
2024-12-09 13:55:00,79.13,79.18,79.1,79.11,61006.0,77.3977,77.4466,77.3683,77.3781,61006.0
2024-12-09 14:00:00,79.1,79.11,79.05,79.09,24554.0,77.3683,77.3781,77.3194,77.3585,24554.0
2024-12-09 14:05:00,79.09,79.11,79.01,79.03,32022.0,77.3585,77.3781,77.2803,77.2999,32022.0
2024-12-09 14:10:00,79.02,79.09,79.0,79.06,47337.0,77.2901,77.3585,77.2705,77.3292,47337.0
2024-12-09 14:15:00,79.07,79.08,79.0,79.06,39698.0,77.339,77.3488,77.2705,77.3292,39698.0
2024-12-09 14:20:00,79.06,79.11,79.05,79.09,35216.0,77.3292,77.3781,77.3194,77.3585,35216.0
2024-12-09 14:25:00,79.09,79.13,79.08,79.11,34936.0,77.3585,77.3977,77.3488,77.3781,34936.0
2024-12-09 14:30:00,79.11,79.16,79.09,79.14,56664.0,77.3781,77.427,77.3585,77.4074,56664.0
2024-12-09 14:35:00,79.14,79.15,79.09,79.09,38039.0,77.4074,77.4172,77.3585,77.3585,38039.0
2024-12-09 14:40:00,79.09,79.12,79.03,79.06,32677.0,77.3585,77.3879,77.2999,77.3292,32677.0
2024-12-09 14:45:00,79.06,79.14,79.04,79.13,36721.0,77.3292,77.4074,77.3096,77.3977,36721.0
2024-12-09 14:50:00,79.15,79.15,79.1,79.13,35059.0,77.4172,77.4172,77.3683,77.3977,35059.0
2024-12-09 14:55:00,79.13,79.14,79.03,79.06,44332.0,77.3977,77.4074,77.2999,77.3292,44332.0
2024-12-09 15:00:00,79.06,79.09,78.98,79.02,173071.0,77.3292,77.3585,77.2509,77.2901,173071.0
2024-12-09 15:05:00,79.02,79.03,78.95,78.98,67702.0,77.2901,77.2999,77.2216,77.2509,67702.0
2024-12-09 15:10:00,78.98,78.99,78.93,78.95,76981.0,77.2509,77.2607,77.202,77.2216,76981.0
2024-12-09 15:15:00,78.95,79.0,78.94,78.99,38018.0,77.2216,77.2705,77.2118,77.2607,38018.0
2024-12-09 15:20:00,78.99,79.0,78.94,78.94,77078.0,77.2607,77.2705,77.2118,77.2118,77078.0
2024-12-09 15:25:00,78.94,78.98,78.93,78.93,220798.0,77.2118,77.2509,77.202,77.202,220798.0
2024-12-09 15:30:00,78.94,78.95,78.85,78.85,211232.0,77.2118,77.2216,77.1238,77.1238,211232.0
2024-12-09 15:35:00,78.86,78.86,78.77,78.81,163445.0,77.1336,77.1336,77.0455,77.0847,163445.0
2024-12-09 15:40:00,78.81,78.84,78.77,78.78,207338.0,77.0847,77.114,77.0455,77.0553,207338.0
2024-12-09 15:45:00,78.78,78.81,78.74,78.79,198802.0,77.0553,77.0847,77.0162,77.0651,198802.0
2024-12-09 15:50:00,78.79,78.8,78.64,78.66,446399.0,77.0651,77.0749,76.9184,76.938,446399.0
2024-12-09 15:55:00,78.67,78.73,78.64,78.72,948528.0,76.9477,77.0064,76.9184,76.9966,948528.0
2024-12-10 09:30:00,78.58,78.58,78.04,78.06,525267.0,76.8597,76.8597,76.3315,76.3511,525267.0
2024-12-10 09:35:00,78.05,78.05,77.74,77.8,257166.0,76.3413,76.3413,76.0381,76.0968,257166.0
2024-12-10 09:40:00,77.79,77.79,77.6,77.7,154527.0,76.087,76.087,75.9012,75.999,154527.0
2024-12-10 09:45:00,77.7,77.74,77.53,77.54,179560.0,75.999,76.0381,75.8327,75.8425,179560.0
2024-12-10 09:50:00,77.54,77.76,77.49,77.72,173798.0,75.8425,76.0577,75.7936,76.0185,173798.0
2024-12-10 09:55:00,77.72,77.84,77.69,77.83,166869.0,76.0185,76.1359,75.9892,76.1261,166869.0
2024-12-10 10:00:00,77.83,77.91,77.78,77.87,265469.0,76.1261,76.2044,76.0772,76.1652,265469.0
2024-12-10 10:05:00,77.87,77.91,77.81,77.82,330693.0,76.1652,76.2044,76.1066,76.1163,330693.0
2024-12-10 10:10:00,77.83,77.92,77.76,77.77,243212.0,76.1261,76.2142,76.0577,76.0674,243212.0
2024-12-10 10:15:00,77.76,77.84,77.71,77.82,196041.0,76.0577,76.1359,76.0088,76.1163,196041.0
2024-12-10 10:20:00,77.82,77.88,77.78,77.86,64761.0,76.1163,76.175,76.0772,76.1555,64761.0
2024-12-10 10:25:00,77.87,77.89,77.8,77.84,97089.0,76.1652,76.1848,76.0968,76.1359,97089.0
2024-12-10 10:30:00,77.84,77.91,77.81,77.91,245836.0,76.1359,76.2044,76.1066,76.2044,245836.0
2024-12-10 10:35:00,77.91,77.95,77.85,77.88,91105.0,76.2044,76.2435,76.1457,76.175,91105.0
2024-12-10 10:40:00,77.87,77.96,77.87,77.93,39585.0,76.1652,76.2533,76.1652,76.2239,39585.0
2024-12-10 10:45:00,77.92,78.07,77.91,78.06,57546.0,76.2142,76.3609,76.2044,76.3511,57546.0
2024-12-10 10:50:00,78.07,78.1,78.0,78.01,428635.0,76.3609,76.3902,76.2924,76.3022,428635.0
2024-12-10 10:55:00,78.01,78.13,78.0,78.06,285671.0,76.3022,76.4196,76.2924,76.3511,285671.0
2024-12-10 11:00:00,78.05,78.17,78.02,78.16,71838.0,76.3413,76.4587,76.312,76.4489,71838.0
2024-12-10 11:05:00,78.16,78.22,78.11,78.22,102620.0,76.4489,76.5076,76.4,76.5076,102620.0
2024-12-10 11:10:00,78.21,78.22,78.1,78.12,46853.0,76.4978,76.5076,76.3902,76.4098,46853.0
2024-12-10 11:15:00,78.11,78.18,78.08,78.13,53723.0,76.4,76.4685,76.3707,76.4196,53723.0
2024-12-10 11:20:00,78.13,78.13,78.02,78.08,201554.0,76.4196,76.4196,76.312,76.3707,201554.0
2024-12-10 11:25:00,78.08,78.24,78.06,78.22,85911.0,76.3707,76.5271,76.3511,76.5076,85911.0
2024-12-10 11:30:00,78.22,78.27,78.19,78.27,50696.0,76.5076,76.5565,76.4782,76.5565,50696.0
2024-12-10 11:35:00,78.27,78.27,78.19,78.27,81862.0,76.5565,76.5565,76.4782,76.5565,81862.0
2024-12-10 11:40:00,78.28,78.32,78.25,78.31,52880.0,76.5663,76.6054,76.5369,76.5956,52880.0
2024-12-10 11:45:00,78.31,78.35,78.26,78.27,63775.0,76.5956,76.6347,76.5467,76.5565,63775.0
2024-12-10 11:50:00,78.28,78.3,78.17,78.17,45232.0,76.5663,76.5858,76.4587,76.4587,45232.0
2024-12-10 11:55:00,78.17,78.23,78.14,78.15,39619.0,76.4587,76.5174,76.4293,76.4391,39619.0
2024-12-10 12:00:00,78.15,78.18,78.08,78.12,141784.0,76.4391,76.4685,76.3707,76.4098,141784.0
2024-12-10 12:05:00,78.12,78.17,78.12,78.16,50227.0,76.4098,76.4587,76.4098,76.4489,50227.0
2024-12-10 12:10:00,78.17,78.24,78.16,78.22,38748.0,76.4587,76.5271,76.4489,76.5076,38748.0
2024-12-10 12:15:00,78.22,78.22,78.18,78.2,37220.0,76.5076,76.5076,76.4685,76.488,37220.0
2024-12-10 12:20:00,78.19,78.19,78.07,78.07,42596.0,76.4782,76.4782,76.3609,76.3609,42596.0
2024-12-10 12:25:00,78.06,78.12,78.05,78.12,39661.0,76.3511,76.4098,76.3413,76.4098,39661.0
2024-12-10 12:30:00,78.13,78.14,78.06,78.06,50500.0,76.4196,76.4293,76.3511,76.3511,50500.0
2024-12-10 12:35:00,78.05,78.08,77.97,77.97,43876.0,76.3413,76.3707,76.2631,76.2631,43876.0
2024-12-10 12:40:00,77.97,78.02,77.92,77.94,92700.0,76.2631,76.312,76.2142,76.2337,92700.0
2024-12-10 12:45:00,77.94,77.96,77.91,77.92,72385.0,76.2337,76.2533,76.2044,76.2142,72385.0
2024-12-10 12:50:00,77.92,78.02,77.91,78.01,44423.0,76.2142,76.312,76.2044,76.3022,44423.0
2024-12-10 12:55:00,78.01,78.06,77.99,78.0,36271.0,76.3022,76.3511,76.2826,76.2924,36271.0
2024-12-10 13:00:00,77.99,77.99,77.93,77.96,38661.0,76.2826,76.2826,76.2239,76.2533,38661.0
2024-12-10 13:05:00,77.95,78.02,77.93,78.01,44083.0,76.2435,76.312,76.2239,76.3022,44083.0
2024-12-10 13:10:00,78.0,78.0,77.95,77.99,37142.0,76.2924,76.2924,76.2435,76.2826,37142.0
2024-12-10 13:15:00,77.99,78.01,77.93,77.95,49892.0,76.2826,76.3022,76.2239,76.2435,49892.0
2024-12-10 13:20:00,77.96,77.97,77.86,77.88,39790.0,76.2533,76.2631,76.1555,76.175,39790.0
2024-12-10 13:25:00,77.87,77.94,77.86,77.92,42464.0,76.1652,76.2337,76.1555,76.2142,42464.0
2024-12-10 13:30:00,77.91,77.91,77.85,77.86,81384.0,76.2044,76.2044,76.1457,76.1555,81384.0
2024-12-10 13:35:00,77.86,77.91,77.86,77.91,110425.0,76.1555,76.2044,76.1555,76.2044,110425.0
2024-12-10 13:40:00,77.91,77.95,77.87,77.89,33208.0,76.2044,76.2435,76.1652,76.1848,33208.0
2024-12-10 13:45:00,77.89,77.98,77.88,77.96,45766.0,76.1848,76.2728,76.175,76.2533,45766.0
2024-12-10 13:50:00,77.97,77.97,77.93,77.95,34121.0,76.2631,76.2631,76.2239,76.2435,34121.0
2024-12-10 13:55:00,77.96,77.99,77.91,77.98,78225.0,76.2533,76.2826,76.2044,76.2728,78225.0
2024-12-10 14:00:00,77.97,78.0,77.92,77.94,53750.0,76.2631,76.2924,76.2142,76.2337,53750.0
2024-12-10 14:05:00,77.94,78.03,77.93,78.01,37650.0,76.2337,76.3217,76.2239,76.3022,37650.0
2024-12-10 14:10:00,78.01,78.01,77.95,77.99,110239.0,76.3022,76.3022,76.2435,76.2826,110239.0
2024-12-10 14:15:00,77.99,78.03,77.96,78.02,60879.0,76.2826,76.3217,76.2533,76.312,60879.0
2024-12-10 14:20:00,78.01,78.05,77.98,78.02,74597.0,76.3022,76.3413,76.2728,76.312,74597.0
2024-12-10 14:25:00,78.03,78.04,77.99,78.0,75622.0,76.3217,76.3315,76.2826,76.2924,75622.0
2024-12-10 14:30:00,77.99,78.08,77.99,78.08,77067.0,76.2826,76.3707,76.2826,76.3707,77067.0
2024-12-10 14:35:00,78.08,78.18,78.07,78.16,44086.0,76.3707,76.4685,76.3609,76.4489,44086.0
2024-12-10 14:40:00,78.17,78.19,78.14,78.16,44834.0,76.4587,76.4782,76.4293,76.4489,44834.0
2024-12-10 14:45:00,78.16,78.24,78.14,78.23,42158.0,76.4489,76.5271,76.4293,76.5174,42158.0
2024-12-10 14:50:00,78.23,78.26,78.21,78.23,61324.0,76.5174,76.5467,76.4978,76.5174,61324.0
2024-12-10 14:55:00,78.23,78.26,78.2,78.23,113864.0,76.5174,76.5467,76.488,76.5174,113864.0
2024-12-10 15:00:00,78.22,78.28,78.2,78.27,69937.0,76.5076,76.5663,76.488,76.5565,69937.0
2024-12-10 15:05:00,78.28,78.31,78.22,78.22,73284.0,76.5663,76.5956,76.5076,76.5076,73284.0
2024-12-10 15:10:00,78.22,78.24,78.13,78.13,58272.0,76.5076,76.5271,76.4196,76.4196,58272.0
2024-12-10 15:15:00,78.14,78.19,78.13,78.16,76876.0,76.4293,76.4782,76.4196,76.4489,76876.0
2024-12-10 15:20:00,78.17,78.2,78.14,78.16,75112.0,76.4587,76.488,76.4293,76.4489,75112.0
2024-12-10 15:25:00,78.16,78.22,78.15,78.2,118178.0,76.4489,76.5076,76.4391,76.488,118178.0
2024-12-10 15:30:00,78.2,78.26,78.13,78.26,56267.0,76.488,76.5467,76.4196,76.5467,56267.0
2024-12-10 15:35:00,78.27,78.28,78.18,78.24,77715.0,76.5565,76.5663,76.4685,76.5271,77715.0
2024-12-10 15:40:00,78.24,78.24,78.15,78.17,95374.0,76.5271,76.5271,76.4391,76.4587,95374.0
2024-12-10 15:45:00,78.17,78.18,77.99,77.99,189425.0,76.4587,76.4685,76.2826,76.2826,189425.0
2024-12-10 15:50:00,77.99,78.01,77.9,77.97,204730.0,76.2826,76.3022,76.1946,76.2631,204730.0
2024-12-10 15:55:00,77.98,78.11,77.95,78.11,542045.0,76.2728,76.4,76.2435,76.4,542045.0
2024-12-11 09:30:00,78.3,78.39,78.12,78.29,266942.0,76.5858,76.6739,76.4098,76.5761,266942.0
2024-12-11 09:35:00,78.28,78.33,78.14,78.24,133539.0,76.5663,76.6152,76.4293,76.5271,133539.0
2024-12-11 09:40:00,78.24,78.28,78.1,78.25,201519.0,76.5271,76.5663,76.3902,76.5369,201519.0
2024-12-11 09:45:00,78.24,78.28,78.03,78.04,107952.0,76.5271,76.5663,76.3217,76.3315,107952.0
2024-12-11 09:50:00,78.04,78.06,77.86,77.89,185183.0,76.3315,76.3511,76.1555,76.1848,185183.0
2024-12-11 09:55:00,77.9,78.04,77.88,77.92,122364.0,76.1946,76.3315,76.175,76.2142,122364.0
2024-12-11 10:00:00,77.91,77.95,77.78,77.93,67543.0,76.2044,76.2435,76.0772,76.2239,67543.0
2024-12-11 10:05:00,77.94,77.96,77.81,77.82,71371.0,76.2337,76.2533,76.1066,76.1163,71371.0
2024-12-11 10:10:00,77.82,77.98,77.81,77.91,68016.0,76.1163,76.2728,76.1066,76.2044,68016.0
2024-12-11 10:15:00,77.9,77.94,77.83,77.84,63248.0,76.1946,76.2337,76.1261,76.1359,63248.0
2024-12-11 10:20:00,77.84,78.06,77.84,78.02,66183.0,76.1359,76.3511,76.1359,76.312,66183.0
2024-12-11 10:25:00,78.02,78.09,77.98,78.08,33249.0,76.312,76.3804,76.2728,76.3707,33249.0
2024-12-11 10:30:00,78.07,78.07,77.83,77.83,93340.0,76.3609,76.3609,76.1261,76.1261,93340.0
2024-12-11 10:35:00,77.83,77.89,77.81,77.87,41026.0,76.1261,76.1848,76.1066,76.1652,41026.0
2024-12-11 10:40:00,77.88,77.99,77.85,77.96,107502.0,76.175,76.2826,76.1457,76.2533,107502.0
2024-12-11 10:45:00,77.94,78.04,77.93,78.03,32958.0,76.2337,76.3315,76.2239,76.3217,32958.0
2024-12-11 10:50:00,78.02,78.05,77.99,78.03,39420.0,76.312,76.3413,76.2826,76.3217,39420.0
2024-12-11 10:55:00,78.02,78.1,78.02,78.02,45779.0,76.312,76.3902,76.312,76.312,45779.0
2024-12-11 11:00:00,78.03,78.03,77.92,77.92,39554.0,76.3217,76.3217,76.2142,76.2142,39554.0
2024-12-11 11:05:00,77.93,77.97,77.91,77.92,26436.0,76.2239,76.2631,76.2044,76.2142,26436.0
2024-12-11 11:10:00,77.92,77.94,77.85,77.85,34836.0,76.2142,76.2337,76.1457,76.1457,34836.0
2024-12-11 11:15:00,77.84,77.89,77.82,77.89,47246.0,76.1359,76.1848,76.1163,76.1848,47246.0
2024-12-11 11:20:00,77.89,77.9,77.79,77.82,33837.0,76.1848,76.1946,76.087,76.1163,33837.0
2024-12-11 11:25:00,77.82,77.92,77.82,77.89,56842.0,76.1163,76.2142,76.1163,76.1848,56842.0
2024-12-11 11:30:00,77.88,77.9,77.81,77.81,108335.0,76.175,76.1946,76.1066,76.1066,108335.0
2024-12-11 11:35:00,77.81,77.93,77.76,77.93,205955.0,76.1066,76.2239,76.0577,76.2239,205955.0
2024-12-11 11:40:00,77.93,78.01,77.93,77.98,37145.0,76.2239,76.3022,76.2239,76.2728,37145.0
2024-12-11 11:45:00,78.0,78.01,77.96,77.98,40900.0,76.2924,76.3022,76.2533,76.2728,40900.0
2024-12-11 11:50:00,77.97,77.99,77.88,77.89,33818.0,76.2631,76.2826,76.175,76.1848,33818.0
2024-12-11 11:55:00,77.88,77.92,77.85,77.91,30186.0,76.175,76.2142,76.1457,76.2044,30186.0
2024-12-11 12:00:00,77.91,77.92,77.83,77.86,97153.0,76.2044,76.2142,76.1261,76.1555,97153.0
2024-12-11 12:05:00,77.85,77.93,77.83,77.9,63679.0,76.1457,76.2239,76.1261,76.1946,63679.0
2024-12-11 12:10:00,77.89,77.92,77.85,77.85,85836.0,76.1848,76.2142,76.1457,76.1457,85836.0
2024-12-11 12:15:00,77.86,77.86,77.8,77.8,49305.0,76.1555,76.1555,76.0968,76.0968,49305.0
2024-12-11 12:20:00,77.8,77.83,77.74,77.75,40843.0,76.0968,76.1261,76.0381,76.0479,40843.0
2024-12-11 12:25:00,77.75,77.79,77.7,77.7,61297.0,76.0479,76.087,75.999,75.999,61297.0
2024-12-11 12:30:00,77.7,77.74,77.67,77.7,62005.0,75.999,76.0381,75.9696,75.999,62005.0
2024-12-11 12:35:00,77.69,77.71,77.62,77.64,40622.0,75.9892,76.0088,75.9207,75.9403,40622.0
2024-12-11 12:40:00,77.64,77.67,77.59,77.61,78022.0,75.9403,75.9696,75.8914,75.9109,78022.0
2024-12-11 12:45:00,77.61,77.65,77.6,77.61,41260.0,75.9109,75.9501,75.9012,75.9109,41260.0
2024-12-11 12:50:00,77.61,77.66,77.59,77.62,32528.0,75.9109,75.9598,75.8914,75.9207,32528.0
2024-12-11 12:55:00,77.62,77.69,77.59,77.65,75146.0,75.9207,75.9892,75.8914,75.9501,75146.0
2024-12-11 13:00:00,77.66,77.75,77.62,77.73,93177.0,75.9598,76.0479,75.9207,76.0283,93177.0
2024-12-11 13:05:00,77.73,77.73,77.65,77.67,59129.0,76.0283,76.0283,75.9501,75.9696,59129.0
2024-12-11 13:10:00,77.66,77.68,77.63,77.63,41304.0,75.9598,75.9794,75.9305,75.9305,41304.0
2024-12-11 13:15:00,77.64,77.69,77.62,77.67,40963.0,75.9403,75.9892,75.9207,75.9696,40963.0
2024-12-11 13:20:00,77.67,77.75,77.66,77.67,58880.0,75.9696,76.0479,75.9598,75.9696,58880.0
2024-12-11 13:25:00,77.68,77.75,77.67,77.73,52345.0,75.9794,76.0479,75.9696,76.0283,52345.0
2024-12-11 13:30:00,77.73,77.75,77.69,77.72,51640.0,76.0283,76.0479,75.9892,76.0185,51640.0
2024-12-11 13:35:00,77.72,77.77,77.71,77.75,63357.0,76.0185,76.0674,76.0088,76.0479,63357.0
2024-12-11 13:40:00,77.75,77.77,77.72,77.76,52914.0,76.0479,76.0674,76.0185,76.0577,52914.0
2024-12-11 13:45:00,77.76,77.78,77.68,77.69,33574.0,76.0577,76.0772,75.9794,75.9892,33574.0
2024-12-11 13:50:00,77.68,77.79,77.68,77.79,18982.0,75.9794,76.087,75.9794,76.087,18982.0
2024-12-11 13:55:00,77.79,77.8,77.74,77.75,64071.0,76.087,76.0968,76.0381,76.0479,64071.0
2024-12-11 14:00:00,77.75,77.76,77.7,77.75,34720.0,76.0479,76.0577,75.999,76.0479,34720.0
2024-12-11 14:05:00,77.76,77.81,77.74,77.8,61003.0,76.0577,76.1066,76.0381,76.0968,61003.0
2024-12-11 14:10:00,77.79,77.8,77.75,77.77,30506.0,76.087,76.0968,76.0479,76.0674,30506.0
2024-12-11 14:15:00,77.78,77.78,77.72,77.75,24459.0,76.0772,76.0772,76.0185,76.0479,24459.0
2024-12-11 14:20:00,77.75,77.75,77.65,77.66,25409.0,76.0479,76.0479,75.9501,75.9598,25409.0
2024-12-11 14:25:00,77.65,77.68,77.62,77.67,43911.0,75.9501,75.9794,75.9207,75.9696,43911.0
2024-12-11 14:30:00,77.67,77.67,77.61,77.62,29710.0,75.9696,75.9696,75.9109,75.9207,29710.0
2024-12-11 14:35:00,77.62,77.67,77.6,77.66,31758.0,75.9207,75.9696,75.9012,75.9598,31758.0
2024-12-11 14:40:00,77.66,77.7,77.65,77.68,65282.0,75.9598,75.999,75.9501,75.9794,65282.0
2024-12-11 14:45:00,77.69,77.74,77.68,77.74,42174.0,75.9892,76.0381,75.9794,76.0381,42174.0
2024-12-11 14:50:00,77.74,77.75,77.72,77.73,23743.0,76.0381,76.0479,76.0185,76.0283,23743.0
2024-12-11 14:55:00,77.73,77.74,77.68,77.69,20840.0,76.0283,76.0381,75.9794,75.9892,20840.0
2024-12-11 15:00:00,77.69,77.7,77.66,77.69,35341.0,75.9892,75.999,75.9598,75.9892,35341.0
2024-12-11 15:05:00,77.69,77.69,77.6,77.61,144594.0,75.9892,75.9892,75.9012,75.9109,144594.0
2024-12-11 15:10:00,77.61,77.62,77.59,77.62,40674.0,75.9109,75.9207,75.8914,75.9207,40674.0
2024-12-11 15:15:00,77.61,77.62,77.55,77.56,41243.0,75.9109,75.9207,75.8523,75.862,41243.0
2024-12-11 15:20:00,77.55,77.55,77.49,77.51,118324.0,75.8523,75.8523,75.7936,75.8131,118324.0
2024-12-11 15:25:00,77.51,77.58,77.5,77.56,62153.0,75.8131,75.8816,75.8033,75.862,62153.0
2024-12-11 15:30:00,77.56,77.6,77.55,77.59,49218.0,75.862,75.9012,75.8523,75.8914,49218.0
2024-12-11 15:35:00,77.59,77.69,77.58,77.65,77231.0,75.8914,75.9892,75.8816,75.9501,77231.0
2024-12-11 15:40:00,77.64,77.64,77.55,77.56,61582.0,75.9403,75.9403,75.8523,75.862,61582.0
2024-12-11 15:45:00,77.56,77.64,77.55,77.63,128169.0,75.862,75.9403,75.8523,75.9305,128169.0
2024-12-11 15:50:00,77.64,77.72,77.63,77.65,210720.0,75.9403,76.0185,75.9305,75.9501,210720.0
2024-12-11 15:55:00,77.64,77.69,77.58,77.66,674374.0,75.9403,75.9892,75.8816,75.9598,674374.0
2024-12-12 09:30:00,77.97,78.08,77.75,77.78,211594.0,76.2631,76.3707,76.0479,76.0772,211594.0
2024-12-12 09:35:00,77.77,77.89,77.7,77.78,105063.0,76.0674,76.1848,75.999,76.0772,105063.0
2024-12-12 09:40:00,77.78,77.94,77.75,77.88,115234.0,76.0772,76.2337,76.0479,76.175,115234.0
2024-12-12 09:45:00,77.89,78.02,77.8,77.99,92882.0,76.1848,76.312,76.0968,76.2826,92882.0
2024-12-12 09:50:00,77.99,78.13,77.97,78.09,134610.0,76.2826,76.4196,76.2631,76.3804,134610.0
2024-12-12 09:55:00,78.09,78.21,78.02,78.18,109580.0,76.3804,76.4978,76.312,76.4685,109580.0
2024-12-12 10:00:00,78.19,78.22,77.94,77.94,202186.0,76.4782,76.5076,76.2337,76.2337,202186.0
2024-12-12 10:05:00,77.92,78.04,77.91,78.03,143194.0,76.2142,76.3315,76.2044,76.3217,143194.0
2024-12-12 10:10:00,78.04,78.04,77.95,77.97,156590.0,76.3315,76.3315,76.2435,76.2631,156590.0
2024-12-12 10:15:00,77.97,78.01,77.87,77.96,113810.0,76.2631,76.3022,76.1652,76.2533,113810.0
2024-12-12 10:20:00,77.96,78.01,77.92,77.99,79314.0,76.2533,76.3022,76.2142,76.2826,79314.0
2024-12-12 10:25:00,78.0,78.18,77.95,78.14,226210.0,76.2924,76.4685,76.2435,76.4293,226210.0
2024-12-12 10:30:00,78.14,78.23,78.12,78.22,71262.0,76.4293,76.5174,76.4098,76.5076,71262.0
2024-12-12 10:35:00,78.22,78.22,78.11,78.13,56574.0,76.5076,76.5076,76.4,76.4196,56574.0
2024-12-12 10:40:00,78.12,78.13,78.07,78.11,92538.0,76.4098,76.4196,76.3609,76.4,92538.0
2024-12-12 10:45:00,78.11,78.13,78.03,78.06,78526.0,76.4,76.4196,76.3217,76.3511,78526.0
2024-12-12 10:50:00,78.05,78.08,78.0,78.08,71916.0,76.3413,76.3707,76.2924,76.3707,71916.0
2024-12-12 10:55:00,78.07,78.21,78.05,78.2,63034.0,76.3609,76.4978,76.3413,76.488,63034.0
2024-12-12 11:00:00,78.2,78.23,78.09,78.19,41287.0,76.488,76.5174,76.3804,76.4782,41287.0
2024-12-12 11:05:00,78.18,78.23,78.15,78.19,44554.0,76.4685,76.5174,76.4391,76.4782,44554.0
2024-12-12 11:10:00,78.19,78.25,78.16,78.19,28492.0,76.4782,76.5369,76.4489,76.4782,28492.0
2024-12-12 11:15:00,78.19,78.23,78.15,78.22,60513.0,76.4782,76.5174,76.4391,76.5076,60513.0
2024-12-12 11:20:00,78.22,78.23,78.14,78.18,38677.0,76.5076,76.5174,76.4293,76.4685,38677.0
2024-12-12 11:25:00,78.19,78.2,78.13,78.13,23523.0,76.4782,76.488,76.4196,76.4196,23523.0
2024-12-12 11:30:00,78.13,78.18,78.13,78.15,61203.0,76.4196,76.4685,76.4196,76.4391,61203.0
2024-12-12 11:35:00,78.15,78.21,78.14,78.17,77865.0,76.4391,76.4978,76.4293,76.4587,77865.0
2024-12-12 11:40:00,78.17,78.19,78.16,78.18,80353.0,76.4587,76.4782,76.4489,76.4685,80353.0
2024-12-12 11:45:00,78.18,78.21,78.08,78.09,88443.0,76.4685,76.4978,76.3707,76.3804,88443.0
2024-12-12 11:50:00,78.09,78.11,78.06,78.06,47278.0,76.3804,76.4,76.3511,76.3511,47278.0
2024-12-12 11:55:00,78.07,78.1,78.02,78.02,39521.0,76.3609,76.3902,76.312,76.312,39521.0
2024-12-12 12:00:00,78.02,78.05,77.97,77.98,32687.0,76.312,76.3413,76.2631,76.2728,32687.0
2024-12-12 12:05:00,77.97,77.99,77.9,77.91,42699.0,76.2631,76.2826,76.1946,76.2044,42699.0
2024-12-12 12:10:00,77.92,77.95,77.82,77.85,41482.0,76.2142,76.2435,76.1163,76.1457,41482.0
2024-12-12 12:15:00,77.86,77.9,77.82,77.86,39411.0,76.1555,76.1946,76.1163,76.1555,39411.0
2024-12-12 12:20:00,77.86,77.89,77.81,77.82,40715.0,76.1555,76.1848,76.1066,76.1163,40715.0
2024-12-12 12:25:00,77.82,77.84,77.75,77.79,110661.0,76.1163,76.1359,76.0479,76.087,110661.0
2024-12-12 12:30:00,77.8,77.84,77.76,77.81,90165.0,76.0968,76.1359,76.0577,76.1066,90165.0
2024-12-12 12:35:00,77.81,77.86,77.79,77.85,92389.0,76.1066,76.1555,76.087,76.1457,92389.0
2024-12-12 12:40:00,77.86,77.86,77.78,77.83,25277.0,76.1555,76.1555,76.0772,76.1261,25277.0
2024-12-12 12:45:00,77.83,77.87,77.82,77.82,56976.0,76.1261,76.1652,76.1163,76.1163,56976.0
2024-12-12 12:50:00,77.82,77.84,77.77,77.79,37714.0,76.1163,76.1359,76.0674,76.087,37714.0
2024-12-12 12:55:00,77.79,77.87,77.79,77.87,43149.0,76.087,76.1652,76.087,76.1652,43149.0
2024-12-12 13:00:00,77.88,77.91,77.79,77.8,31883.0,76.175,76.2044,76.087,76.0968,31883.0
2024-12-12 13:05:00,77.8,77.94,77.8,77.91,37094.0,76.0968,76.2337,76.0968,76.2044,37094.0
2024-12-12 13:10:00,77.89,77.9,77.84,77.87,14284.0,76.1848,76.1946,76.1359,76.1652,14284.0
2024-12-12 13:15:00,77.87,77.9,77.85,77.89,31134.0,76.1652,76.1946,76.1457,76.1848,31134.0
2024-12-12 13:20:00,77.89,77.98,77.87,77.97,236822.0,76.1848,76.2728,76.1652,76.2631,236822.0
2024-12-12 13:25:00,77.97,77.98,77.85,77.86,54354.0,76.2631,76.2728,76.1457,76.1555,54354.0
2024-12-12 13:30:00,77.86,77.86,77.79,77.81,60686.0,76.1555,76.1555,76.087,76.1066,60686.0
2024-12-12 13:35:00,77.8,77.83,77.74,77.83,29269.0,76.0968,76.1261,76.0381,76.1261,29269.0
2024-12-12 13:40:00,77.82,77.86,77.78,77.84,100360.0,76.1163,76.1555,76.0772,76.1359,100360.0
2024-12-12 13:45:00,77.84,77.85,77.81,77.82,37041.0,76.1359,76.1457,76.1066,76.1163,37041.0
2024-12-12 13:50:00,77.83,77.83,77.75,77.76,27375.0,76.1261,76.1261,76.0479,76.0577,27375.0
2024-12-12 13:55:00,77.77,77.78,77.73,77.73,22778.0,76.0674,76.0772,76.0283,76.0283,22778.0
2024-12-12 14:00:00,77.74,77.77,77.71,77.77,23569.0,76.0381,76.0674,76.0088,76.0674,23569.0
2024-12-12 14:05:00,77.77,77.77,77.73,77.74,21454.0,76.0674,76.0674,76.0283,76.0381,21454.0
2024-12-12 14:10:00,77.74,77.75,77.63,77.64,86772.0,76.0381,76.0479,75.9305,75.9403,86772.0
2024-12-12 14:15:00,77.65,77.71,77.65,77.68,34270.0,75.9501,76.0088,75.9501,75.9794,34270.0
2024-12-12 14:20:00,77.69,77.72,77.63,77.67,64794.0,75.9892,76.0185,75.9305,75.9696,64794.0
2024-12-12 14:25:00,77.67,77.71,77.65,77.67,24408.0,75.9696,76.0088,75.9501,75.9696,24408.0
2024-12-12 14:30:00,77.67,77.71,77.66,77.69,19283.0,75.9696,76.0088,75.9598,75.9892,19283.0
2024-12-12 14:35:00,77.68,77.73,77.67,77.73,31848.0,75.9794,76.0283,75.9696,76.0283,31848.0
2024-12-12 14:40:00,77.73,77.73,77.68,77.72,13678.0,76.0283,76.0283,75.9794,76.0185,13678.0
2024-12-12 14:45:00,77.72,77.72,77.66,77.67,32329.0,76.0185,76.0185,75.9598,75.9696,32329.0
2024-12-12 14:50:00,77.67,77.68,77.57,77.59,53497.0,75.9696,75.9794,75.8718,75.8914,53497.0
2024-12-12 14:55:00,77.58,77.61,77.57,77.61,47634.0,75.8816,75.9109,75.8718,75.9109,47634.0
2024-12-12 15:00:00,77.6,77.61,77.53,77.54,20437.0,75.9012,75.9109,75.8327,75.8425,20437.0
2024-12-12 15:05:00,77.54,77.62,77.52,77.62,65097.0,75.8425,75.9207,75.8229,75.9207,65097.0
2024-12-12 15:10:00,77.62,77.62,77.57,77.59,82189.0,75.9207,75.9207,75.8718,75.8914,82189.0
2024-12-12 15:15:00,77.59,77.65,77.58,77.65,96659.0,75.8914,75.9501,75.8816,75.9501,96659.0
2024-12-12 15:20:00,77.65,77.69,77.64,77.67,61585.0,75.9501,75.9892,75.9403,75.9696,61585.0
2024-12-12 15:25:00,77.67,77.67,77.59,77.64,91739.0,75.9696,75.9696,75.8914,75.9403,91739.0
2024-12-12 15:30:00,77.63,77.65,77.61,77.64,46216.0,75.9305,75.9501,75.9109,75.9403,46216.0
2024-12-12 15:35:00,77.64,77.7,77.63,77.67,58560.0,75.9403,75.999,75.9305,75.9696,58560.0
2024-12-12 15:40:00,77.67,77.71,77.64,77.67,93726.0,75.9696,76.0088,75.9403,75.9696,93726.0
2024-12-12 15:45:00,77.68,77.71,77.62,77.64,154374.0,75.9794,76.0088,75.9207,75.9403,154374.0
2024-12-12 15:50:00,77.64,77.69,77.61,77.61,233873.0,75.9403,75.9892,75.9109,75.9109,233873.0
2024-12-12 15:55:00,77.61,77.62,77.56,77.57,487617.0,75.9109,75.9207,75.862,75.8718,487617.0
2024-12-13 09:30:00,77.68,77.89,77.57,77.72,298029.0,75.9794,76.1848,75.8718,76.0185,298029.0
2024-12-13 09:35:00,77.71,77.76,77.56,77.75,138338.0,76.0088,76.0577,75.862,76.0479,138338.0
2024-12-13 09:40:00,77.76,77.8,77.65,77.67,97663.0,76.0577,76.0968,75.9501,75.9696,97663.0
2024-12-13 09:45:00,77.67,77.88,77.65,77.78,88686.0,75.9696,76.175,75.9501,76.0772,88686.0
2024-12-13 09:50:00,77.78,77.78,77.62,77.67,53196.0,76.0772,76.0772,75.9207,75.9696,53196.0
2024-12-13 09:55:00,77.67,77.67,77.53,77.57,79910.0,75.9696,75.9696,75.8327,75.8718,79910.0
2024-12-13 10:00:00,77.56,77.72,77.53,77.72,105183.0,75.862,76.0185,75.8327,76.0185,105183.0
2024-12-13 10:05:00,77.73,77.73,77.59,77.59,98818.0,76.0283,76.0283,75.8914,75.8914,98818.0
2024-12-13 10:10:00,77.59,77.62,77.53,77.56,107338.0,75.8914,75.9207,75.8327,75.862,107338.0
2024-12-13 10:15:00,77.56,77.62,77.53,77.61,167189.0,75.862,75.9207,75.8327,75.9109,167189.0
2024-12-13 10:20:00,77.6,77.63,77.51,77.62,95548.0,75.9012,75.9305,75.8131,75.9207,95548.0
2024-12-13 10:25:00,77.63,77.68,77.62,77.63,101776.0,75.9305,75.9794,75.9207,75.9305,101776.0
2024-12-13 10:30:00,77.63,77.67,77.53,77.65,68796.0,75.9305,75.9696,75.8327,75.9501,68796.0
2024-12-13 10:35:00,77.64,77.72,77.63,77.71,104300.0,75.9403,76.0185,75.9305,76.0088,104300.0
2024-12-13 10:40:00,77.72,77.79,77.7,77.71,46242.0,76.0185,76.087,75.999,76.0088,46242.0
2024-12-13 10:45:00,77.71,77.75,77.64,77.69,37922.0,76.0088,76.0479,75.9403,75.9892,37922.0
2024-12-13 10:50:00,77.68,77.76,77.62,77.74,36282.0,75.9794,76.0577,75.9207,76.0381,36282.0
2024-12-13 10:55:00,77.73,77.81,77.71,77.79,54323.0,76.0283,76.1066,76.0088,76.087,54323.0
2024-12-13 11:00:00,77.78,77.83,77.76,77.8,76269.0,76.0772,76.1261,76.0577,76.0968,76269.0
2024-12-13 11:05:00,77.79,77.89,77.78,77.86,52052.0,76.087,76.1848,76.0772,76.1555,52052.0
2024-12-13 11:10:00,77.86,77.89,77.8,77.81,128121.0,76.1555,76.1848,76.0968,76.1066,128121.0
2024-12-13 11:15:00,77.82,77.85,77.78,77.8,32352.0,76.1163,76.1457,76.0772,76.0968,32352.0
2024-12-13 11:20:00,77.8,77.92,77.79,77.9,67481.0,76.0968,76.2142,76.087,76.1946,67481.0
2024-12-13 11:25:00,77.9,77.93,77.84,77.89,53719.0,76.1946,76.2239,76.1359,76.1848,53719.0
2024-12-13 11:30:00,77.89,77.92,77.84,77.86,38396.0,76.1848,76.2142,76.1359,76.1555,38396.0
2024-12-13 11:35:00,77.86,77.87,77.74,77.77,81711.0,76.1555,76.1652,76.0381,76.0674,81711.0
2024-12-13 11:40:00,77.77,77.86,77.77,77.85,41402.0,76.0674,76.1555,76.0674,76.1457,41402.0
2024-12-13 11:45:00,77.84,77.91,77.82,77.89,33609.0,76.1359,76.2044,76.1163,76.1848,33609.0
2024-12-13 11:50:00,77.89,78.02,77.89,78.02,39689.0,76.1848,76.312,76.1848,76.312,39689.0
2024-12-13 11:55:00,78.03,78.05,77.96,77.97,47056.0,76.3217,76.3413,76.2533,76.2631,47056.0
2024-12-13 12:00:00,77.96,77.97,77.89,77.89,41058.0,76.2533,76.2631,76.1848,76.1848,41058.0
2024-12-13 12:05:00,77.89,77.91,77.83,77.84,22302.0,76.1848,76.2044,76.1261,76.1359,22302.0
2024-12-13 12:10:00,77.84,77.86,77.82,77.84,28327.0,76.1359,76.1555,76.1163,76.1359,28327.0
2024-12-13 12:15:00,77.84,77.88,77.8,77.82,45150.0,76.1359,76.175,76.0968,76.1163,45150.0
2024-12-13 12:20:00,77.82,77.84,77.76,77.77,31235.0,76.1163,76.1359,76.0577,76.0674,31235.0
2024-12-13 12:25:00,77.77,77.83,77.75,77.83,56607.0,76.0674,76.1261,76.0479,76.1261,56607.0
2024-12-13 12:30:00,77.83,77.84,77.72,77.73,49344.0,76.1261,76.1359,76.0185,76.0283,49344.0
2024-12-13 12:35:00,77.73,77.77,77.72,77.76,26750.0,76.0283,76.0674,76.0185,76.0577,26750.0
2024-12-13 12:40:00,77.75,77.83,77.73,77.76,37835.0,76.0479,76.1261,76.0283,76.0577,37835.0
2024-12-13 12:45:00,77.76,77.76,77.69,77.7,26130.0,76.0577,76.0577,75.9892,75.999,26130.0
2024-12-13 12:50:00,77.7,77.73,77.67,77.69,24321.0,75.999,76.0283,75.9696,75.9892,24321.0
2024-12-13 12:55:00,77.69,77.74,77.65,77.73,57260.0,75.9892,76.0381,75.9501,76.0283,57260.0
2024-12-13 13:00:00,77.74,77.76,77.72,77.72,36766.0,76.0381,76.0577,76.0185,76.0185,36766.0
2024-12-13 13:05:00,77.72,77.72,77.66,77.7,37329.0,76.0185,76.0185,75.9598,75.999,37329.0
2024-12-13 13:10:00,77.7,77.73,77.67,77.72,26192.0,75.999,76.0283,75.9696,76.0185,26192.0
2024-12-13 13:15:00,77.72,77.77,77.71,77.77,45324.0,76.0185,76.0674,76.0088,76.0674,45324.0
2024-12-13 13:20:00,77.77,77.78,77.73,77.73,18811.0,76.0674,76.0772,76.0283,76.0283,18811.0
2024-12-13 13:25:00,77.73,77.79,77.71,77.78,43286.0,76.0283,76.087,76.0088,76.0772,43286.0
2024-12-13 13:30:00,77.77,77.81,77.75,77.81,32720.0,76.0674,76.1066,76.0479,76.1066,32720.0
2024-12-13 13:35:00,77.8,77.86,77.8,77.83,38780.0,76.0968,76.1555,76.0968,76.1261,38780.0
2024-12-13 13:40:00,77.83,77.84,77.79,77.79,44036.0,76.1261,76.1359,76.087,76.087,44036.0
2024-12-13 13:45:00,77.8,77.8,77.71,77.73,67237.0,76.0968,76.0968,76.0088,76.0283,67237.0
2024-12-13 13:50:00,77.73,77.73,77.64,77.66,59242.0,76.0283,76.0283,75.9403,75.9598,59242.0
2024-12-13 13:55:00,77.66,77.66,77.6,77.63,39589.0,75.9598,75.9598,75.9012,75.9305,39589.0
2024-12-13 14:00:00,77.63,77.69,77.61,77.64,47598.0,75.9305,75.9892,75.9109,75.9403,47598.0
2024-12-13 14:05:00,77.64,77.73,77.63,77.72,40967.0,75.9403,76.0283,75.9305,76.0185,40967.0
2024-12-13 14:10:00,77.72,77.72,77.67,77.7,40097.0,76.0185,76.0185,75.9696,75.999,40097.0
2024-12-13 14:15:00,77.7,77.75,77.7,77.73,30922.0,75.999,76.0479,75.999,76.0283,30922.0
2024-12-13 14:20:00,77.73,77.74,77.64,77.67,32620.0,76.0283,76.0381,75.9403,75.9696,32620.0
2024-12-13 14:25:00,77.67,77.68,77.62,77.63,22519.0,75.9696,75.9794,75.9207,75.9305,22519.0
2024-12-13 14:30:00,77.63,77.67,77.61,77.67,31161.0,75.9305,75.9696,75.9109,75.9696,31161.0
2024-12-13 14:35:00,77.66,77.67,77.62,77.64,32531.0,75.9598,75.9696,75.9207,75.9403,32531.0
2024-12-13 14:40:00,77.64,77.72,77.63,77.7,29280.0,75.9403,76.0185,75.9305,75.999,29280.0
2024-12-13 14:45:00,77.7,77.72,77.67,77.67,19248.0,75.999,76.0185,75.9696,75.9696,19248.0
2024-12-13 14:50:00,77.68,77.72,77.61,77.65,26640.0,75.9794,76.0185,75.9109,75.9501,26640.0
2024-12-13 14:55:00,77.66,77.68,77.61,77.65,45777.0,75.9598,75.9794,75.9109,75.9501,45777.0
2024-12-13 15:00:00,77.65,77.67,77.61,77.67,67963.0,75.9501,75.9696,75.9109,75.9696,67963.0
2024-12-13 15:05:00,77.66,77.66,77.62,77.66,28069.0,75.9598,75.9598,75.9207,75.9598,28069.0
2024-12-13 15:10:00,77.66,77.73,77.65,77.68,60181.0,75.9598,76.0283,75.9501,75.9794,60181.0
2024-12-13 15:15:00,77.69,77.7,77.65,77.66,37747.0,75.9892,75.999,75.9501,75.9598,37747.0
2024-12-13 15:20:00,77.66,77.68,77.62,77.68,39121.0,75.9598,75.9794,75.9207,75.9794,39121.0
2024-12-13 15:25:00,77.68,77.68,77.63,77.63,17110.0,75.9794,75.9794,75.9305,75.9305,17110.0
2024-12-13 15:30:00,77.63,77.64,77.56,77.62,41922.0,75.9305,75.9403,75.862,75.9207,41922.0
2024-12-13 15:35:00,77.62,77.64,77.59,77.64,38953.0,75.9207,75.9403,75.8914,75.9403,38953.0
2024-12-13 15:40:00,77.64,77.68,77.62,77.67,57545.0,75.9403,75.9794,75.9207,75.9696,57545.0
2024-12-13 15:45:00,77.68,77.75,77.67,77.74,65980.0,75.9794,76.0479,75.9696,76.0381,65980.0
2024-12-13 15:50:00,77.73,77.75,77.58,77.59,181984.0,76.0283,76.0479,75.8816,75.8914,181984.0
2024-12-13 15:55:00,77.59,77.64,77.58,77.63,643292.0,75.8914,75.9403,75.8816,75.9305,643292.0
2024-12-16 09:30:00,77.7,77.8,77.58,77.66,360770.0,75.999,76.0968,75.8816,75.9598,360770.0
2024-12-16 09:35:00,77.67,77.91,77.67,77.77,140034.0,75.9696,76.2044,75.9696,76.0674,140034.0
2024-12-16 09:40:00,77.77,77.85,77.69,77.76,167257.0,76.0674,76.1457,75.9892,76.0577,167257.0
2024-12-16 09:45:00,77.75,77.76,77.57,77.63,127249.0,76.0479,76.0577,75.8718,75.9305,127249.0
2024-12-16 09:50:00,77.62,77.72,77.6,77.69,81445.0,75.9207,76.0185,75.9012,75.9892,81445.0
2024-12-16 09:55:00,77.68,77.8,77.67,77.77,413895.0,75.9794,76.0968,75.9696,76.0674,413895.0
2024-12-16 10:00:00,77.77,77.78,77.62,77.7,63562.0,76.0674,76.0772,75.9207,75.999,63562.0
2024-12-16 10:05:00,77.69,77.74,77.6,77.61,47522.0,75.9892,76.0381,75.9012,75.9109,47522.0
2024-12-16 10:10:00,77.62,77.67,77.56,77.63,40548.0,75.9207,75.9696,75.862,75.9305,40548.0
2024-12-16 10:15:00,77.63,77.78,77.62,77.73,288804.0,75.9305,76.0772,75.9207,76.0283,288804.0
2024-12-16 10:20:00,77.73,77.78,77.69,77.7,63980.0,76.0283,76.0772,75.9892,75.999,63980.0
2024-12-16 10:25:00,77.68,77.76,77.63,77.7,65711.0,75.9794,76.0577,75.9305,75.999,65711.0
2024-12-16 10:30:00,77.69,77.76,77.66,77.73,153167.0,75.9892,76.0577,75.9598,76.0283,153167.0
2024-12-16 10:35:00,77.72,77.74,77.67,77.7,49391.0,76.0185,76.0381,75.9696,75.999,49391.0
2024-12-16 10:40:00,77.71,77.77,77.66,77.7,39064.0,76.0088,76.0674,75.9598,75.999,39064.0
2024-12-16 10:45:00,77.7,77.72,77.61,77.72,61933.0,75.999,76.0185,75.9109,76.0185,61933.0
2024-12-16 10:50:00,77.71,77.71,77.61,77.66,58452.0,76.0088,76.0088,75.9109,75.9598,58452.0
2024-12-16 10:55:00,77.66,77.72,77.66,77.69,55518.0,75.9598,76.0185,75.9598,75.9892,55518.0
2024-12-16 11:00:00,77.69,77.69,77.61,77.64,67915.0,75.9892,75.9892,75.9109,75.9403,67915.0
2024-12-16 11:05:00,77.64,77.66,77.57,77.63,74953.0,75.9403,75.9598,75.8718,75.9305,74953.0
2024-12-16 11:10:00,77.63,77.71,77.6,77.69,61959.0,75.9305,76.0088,75.9012,75.9892,61959.0
2024-12-16 11:15:00,77.69,77.69,77.54,77.55,37720.0,75.9892,75.9892,75.8425,75.8523,37720.0
2024-12-16 11:20:00,77.55,77.61,77.54,77.59,79872.0,75.8523,75.9109,75.8425,75.8914,79872.0
2024-12-16 11:25:00,77.59,77.65,77.56,77.62,64742.0,75.8914,75.9501,75.862,75.9207,64742.0
2024-12-16 11:30:00,77.62,77.68,77.59,77.66,58772.0,75.9207,75.9794,75.8914,75.9598,58772.0
2024-12-16 11:35:00,77.65,77.69,77.64,77.67,73733.0,75.9501,75.9892,75.9403,75.9696,73733.0
2024-12-16 11:40:00,77.67,77.74,77.64,77.73,21264.0,75.9696,76.0381,75.9403,76.0283,21264.0
2024-12-16 11:45:00,77.73,77.74,77.63,77.71,60844.0,76.0283,76.0381,75.9305,76.0088,60844.0
2024-12-16 11:50:00,77.72,77.74,77.69,77.71,39818.0,76.0185,76.0381,75.9892,76.0088,39818.0
2024-12-16 11:55:00,77.71,77.8,77.71,77.77,27106.0,76.0088,76.0968,76.0088,76.0674,27106.0
2024-12-16 12:00:00,77.78,77.82,77.75,77.81,92990.0,76.0772,76.1163,76.0479,76.1066,92990.0
2024-12-16 12:05:00,77.81,77.85,77.79,77.84,27293.0,76.1066,76.1457,76.087,76.1359,27293.0
2024-12-16 12:10:00,77.84,77.87,77.81,77.87,21857.0,76.1359,76.1652,76.1066,76.1652,21857.0
2024-12-16 12:15:00,77.87,77.87,77.79,77.79,39425.0,76.1652,76.1652,76.087,76.087,39425.0
2024-12-16 12:20:00,77.78,77.8,77.75,77.75,61415.0,76.0772,76.0968,76.0479,76.0479,61415.0
2024-12-16 12:25:00,77.76,77.77,77.73,77.75,31401.0,76.0577,76.0674,76.0283,76.0479,31401.0
2024-12-16 12:30:00,77.75,77.76,77.71,77.75,28769.0,76.0479,76.0577,76.0088,76.0479,28769.0
2024-12-16 12:35:00,77.74,77.74,77.65,77.67,22866.0,76.0381,76.0381,75.9501,75.9696,22866.0
2024-12-16 12:40:00,77.69,77.8,77.68,77.78,24645.0,75.9892,76.0968,75.9794,76.0772,24645.0
2024-12-16 12:45:00,77.78,77.81,77.75,77.77,41257.0,76.0772,76.1066,76.0479,76.0674,41257.0
2024-12-16 12:50:00,77.77,77.79,77.72,77.75,29194.0,76.0674,76.087,76.0185,76.0479,29194.0
2024-12-16 12:55:00,77.75,77.76,77.71,77.73,20500.0,76.0479,76.0577,76.0088,76.0283,20500.0
2024-12-16 13:00:00,77.73,77.75,77.68,77.71,15312.0,76.0283,76.0479,75.9794,76.0088,15312.0
2024-12-16 13:05:00,77.7,77.7,77.65,77.66,36450.0,75.999,75.999,75.9501,75.9598,36450.0
2024-12-16 13:10:00,77.66,77.67,77.5,77.54,50835.0,75.9598,75.9696,75.8033,75.8425,50835.0
2024-12-16 13:15:00,77.55,77.58,77.54,77.58,21448.0,75.8523,75.8816,75.8425,75.8816,21448.0
2024-12-16 13:20:00,77.58,77.62,77.57,77.61,46158.0,75.8816,75.9207,75.8718,75.9109,46158.0
2024-12-16 13:25:00,77.62,77.66,77.6,77.66,14916.0,75.9207,75.9598,75.9012,75.9598,14916.0
2024-12-16 13:30:00,77.67,77.68,77.61,77.64,23214.0,75.9696,75.9794,75.9109,75.9403,23214.0
2024-12-16 13:35:00,77.64,77.69,77.6,77.65,30140.0,75.9403,75.9892,75.9012,75.9501,30140.0
2024-12-16 13:40:00,77.65,77.69,77.62,77.67,18680.0,75.9501,75.9892,75.9207,75.9696,18680.0
2024-12-16 13:45:00,77.67,77.69,77.65,77.69,19264.0,75.9696,75.9892,75.9501,75.9892,19264.0
2024-12-16 13:50:00,77.69,77.72,77.65,77.7,27769.0,75.9892,76.0185,75.9501,75.999,27769.0
2024-12-16 13:55:00,77.7,77.71,77.63,77.64,20492.0,75.999,76.0088,75.9305,75.9403,20492.0
2024-12-16 14:00:00,77.64,77.65,77.57,77.59,23247.0,75.9403,75.9501,75.8718,75.8914,23247.0
2024-12-16 14:05:00,77.59,77.6,77.54,77.56,20795.0,75.8914,75.9012,75.8425,75.862,20795.0
2024-12-16 14:10:00,77.56,77.59,77.53,77.53,20624.0,75.862,75.8914,75.8327,75.8327,20624.0
2024-12-16 14:15:00,77.53,77.54,77.45,77.46,43395.0,75.8327,75.8425,75.7544,75.7642,43395.0
2024-12-16 14:20:00,77.46,77.48,77.43,77.45,50205.0,75.7642,75.7838,75.7349,75.7544,50205.0
2024-12-16 14:25:00,77.44,77.45,77.4,77.41,19867.0,75.7447,75.7544,75.7055,75.7153,19867.0
2024-12-16 14:30:00,77.42,77.45,77.41,77.43,48512.0,75.7251,75.7544,75.7153,75.7349,48512.0
2024-12-16 14:35:00,77.43,77.47,77.42,77.45,41563.0,75.7349,75.774,75.7251,75.7544,41563.0
2024-12-16 14:40:00,77.44,77.46,77.41,77.45,26239.0,75.7447,75.7642,75.7153,75.7544,26239.0
2024-12-16 14:45:00,77.44,77.44,77.39,77.4,38795.0,75.7447,75.7447,75.6958,75.7055,38795.0
2024-12-16 14:50:00,77.41,77.44,77.4,77.43,129845.0,75.7153,75.7447,75.7055,75.7349,129845.0
2024-12-16 14:55:00,77.44,77.47,77.43,77.46,42737.0,75.7447,75.774,75.7349,75.7642,42737.0
2024-12-16 15:00:00,77.45,77.45,77.33,77.36,64255.0,75.7544,75.7544,75.6371,75.6664,64255.0
2024-12-16 15:05:00,77.36,77.36,77.26,77.28,154625.0,75.6664,75.6664,75.5686,75.5882,154625.0
2024-12-16 15:10:00,77.28,77.3,77.27,77.29,67537.0,75.5882,75.6077,75.5784,75.5979,67537.0
2024-12-16 15:15:00,77.29,77.29,77.2,77.21,84104.0,75.5979,75.5979,75.5099,75.5197,84104.0
2024-12-16 15:20:00,77.21,77.24,77.18,77.23,84533.0,75.5197,75.549,75.4904,75.5393,84533.0
2024-12-16 15:25:00,77.23,77.26,77.22,77.23,77008.0,75.5393,75.5686,75.5295,75.5393,77008.0
2024-12-16 15:30:00,77.23,77.26,77.17,77.19,118538.0,75.5393,75.5686,75.4806,75.5001,118538.0
2024-12-16 15:35:00,77.2,77.2,77.12,77.16,95541.0,75.5099,75.5099,75.4317,75.4708,95541.0
2024-12-16 15:40:00,77.15,77.18,77.13,77.17,141704.0,75.461,75.4904,75.4414,75.4806,141704.0
2024-12-16 15:45:00,77.17,77.23,77.14,77.2,95932.0,75.4806,75.5393,75.4512,75.5099,95932.0
2024-12-16 15:50:00,77.2,77.21,77.04,77.09,337137.0,75.5099,75.5197,75.3534,75.4023,337137.0
2024-12-16 15:55:00,77.09,77.14,76.99,77.01,854470.0,75.4023,75.4512,75.3045,75.3241,854470.0
2024-12-17 09:30:00,76.51,76.76,76.39,76.68,398283.0,74.835,75.0795,74.7176,75.0013,398283.0
2024-12-17 09:35:00,76.67,76.71,76.54,76.61,234095.0,74.9915,75.0306,74.8644,74.9328,234095.0
2024-12-17 09:40:00,76.61,76.67,76.48,76.51,107014.0,74.9328,74.9915,74.8057,74.835,107014.0
2024-12-17 09:45:00,76.52,76.65,76.49,76.65,217031.0,74.8448,74.972,74.8155,74.972,217031.0
2024-12-17 09:50:00,76.64,76.79,76.59,76.77,79223.0,74.9622,75.1089,74.9133,75.0893,79223.0
2024-12-17 09:55:00,76.78,76.83,76.68,76.82,93304.0,75.0991,75.148,75.0013,75.1382,93304.0
2024-12-17 10:00:00,76.81,76.89,76.73,76.82,142190.0,75.1285,75.2067,75.0502,75.1382,142190.0
2024-12-17 10:05:00,76.83,76.83,76.59,76.6,258024.0,75.148,75.148,74.9133,74.9231,258024.0
2024-12-17 10:10:00,76.59,76.6,76.51,76.59,55258.0,74.9133,74.9231,74.835,74.9133,55258.0
2024-12-17 10:15:00,76.6,76.73,76.57,76.69,78478.0,74.9231,75.0502,74.8937,75.0111,78478.0
2024-12-17 10:20:00,76.66,76.77,76.62,76.76,87589.0,74.9817,75.0893,74.9426,75.0795,87589.0
2024-12-17 10:25:00,76.76,76.82,76.68,76.8,43392.0,75.0795,75.1382,75.0013,75.1187,43392.0
2024-12-17 10:30:00,76.8,76.85,76.76,76.84,45066.0,75.1187,75.1676,75.0795,75.1578,45066.0
2024-12-17 10:35:00,76.83,76.87,76.74,76.78,87557.0,75.148,75.1871,75.06,75.0991,87557.0
2024-12-17 10:40:00,76.78,76.83,76.71,76.82,115920.0,75.0991,75.148,75.0306,75.1382,115920.0
2024-12-17 10:45:00,76.81,76.92,76.8,76.8,97140.0,75.1285,75.236,75.1187,75.1187,97140.0
2024-12-17 10:50:00,76.8,76.95,76.77,76.94,56090.0,75.1187,75.2654,75.0893,75.2556,56090.0
2024-12-17 10:55:00,76.94,77.02,76.92,76.96,50004.0,75.2556,75.3339,75.236,75.2752,50004.0
2024-12-17 11:00:00,76.97,77.01,76.91,76.93,92051.0,75.285,75.3241,75.2263,75.2458,92051.0
2024-12-17 11:05:00,76.93,76.99,76.91,76.96,87871.0,75.2458,75.3045,75.2263,75.2752,87871.0
2024-12-17 11:10:00,76.96,76.97,76.84,76.86,63245.0,75.2752,75.285,75.1578,75.1774,63245.0
2024-12-17 11:15:00,76.86,76.88,76.79,76.87,24735.0,75.1774,75.1969,75.1089,75.1871,24735.0
2024-12-17 11:20:00,76.86,76.86,76.75,76.76,47678.0,75.1774,75.1774,75.0698,75.0795,47678.0
2024-12-17 11:25:00,76.76,76.83,76.75,76.82,54325.0,75.0795,75.148,75.0698,75.1382,54325.0
2024-12-17 11:30:00,76.83,76.83,76.75,76.81,221021.0,75.148,75.148,75.0698,75.1285,221021.0
2024-12-17 11:35:00,76.81,76.86,76.79,76.84,47736.0,75.1285,75.1774,75.1089,75.1578,47736.0
2024-12-17 11:40:00,76.84,76.85,76.71,76.72,24498.0,75.1578,75.1676,75.0306,75.0404,24498.0
2024-12-17 11:45:00,76.72,76.81,76.68,76.81,39299.0,75.0404,75.1285,75.0013,75.1285,39299.0
2024-12-17 11:50:00,76.82,76.84,76.78,76.83,31644.0,75.1382,75.1578,75.0991,75.148,31644.0
2024-12-17 11:55:00,76.84,76.93,76.82,76.92,91571.0,75.1578,75.2458,75.1382,75.236,91571.0
2024-12-17 12:00:00,76.93,76.98,76.9,76.92,34648.0,75.2458,75.2947,75.2165,75.236,34648.0
2024-12-17 12:05:00,76.92,76.96,76.85,76.85,61628.0,75.236,75.2752,75.1676,75.1676,61628.0
2024-12-17 12:10:00,76.86,76.9,76.83,76.87,104339.0,75.1774,75.2165,75.148,75.1871,104339.0
2024-12-17 12:15:00,76.87,76.91,76.81,76.9,69487.0,75.1871,75.2263,75.1285,75.2165,69487.0
2024-12-17 12:20:00,76.9,76.91,76.81,76.83,49416.0,75.2165,75.2263,75.1285,75.148,49416.0
2024-12-17 12:25:00,76.83,76.83,76.76,76.77,40060.0,75.148,75.148,75.0795,75.0893,40060.0
2024-12-17 12:30:00,76.77,76.8,76.71,76.79,28657.0,75.0893,75.1187,75.0306,75.1089,28657.0
2024-12-17 12:35:00,76.78,76.81,76.76,76.8,31209.0,75.0991,75.1285,75.0795,75.1187,31209.0
2024-12-17 12:40:00,76.8,76.85,76.78,76.78,50734.0,75.1187,75.1676,75.0991,75.0991,50734.0
2024-12-17 12:45:00,76.77,76.85,76.77,76.81,59561.0,75.0893,75.1676,75.0893,75.1285,59561.0
2024-12-17 12:50:00,76.82,76.83,76.78,76.81,61865.0,75.1382,75.148,75.0991,75.1285,61865.0
2024-12-17 12:55:00,76.8,76.82,76.78,76.78,35601.0,75.1187,75.1382,75.0991,75.0991,35601.0
2024-12-17 13:00:00,76.78,76.84,76.7,76.73,129091.0,75.0991,75.1578,75.0209,75.0502,129091.0
2024-12-17 13:05:00,76.72,76.73,76.67,76.69,22803.0,75.0404,75.0502,74.9915,75.0111,22803.0
2024-12-17 13:10:00,76.69,76.7,76.62,76.67,72019.0,75.0111,75.0209,74.9426,74.9915,72019.0
2024-12-17 13:15:00,76.67,76.7,76.62,76.64,36401.0,74.9915,75.0209,74.9426,74.9622,36401.0
2024-12-17 13:20:00,76.64,76.67,76.62,76.65,24910.0,74.9622,74.9915,74.9426,74.972,24910.0
2024-12-17 13:25:00,76.65,76.69,76.65,76.68,35065.0,74.972,75.0111,74.972,75.0013,35065.0
2024-12-17 13:30:00,76.69,76.72,76.65,76.72,34841.0,75.0111,75.0404,74.972,75.0404,34841.0
2024-12-17 13:35:00,76.72,76.73,76.67,76.7,32307.0,75.0404,75.0502,74.9915,75.0209,32307.0
2024-12-17 13:40:00,76.7,76.74,76.66,76.67,35408.0,75.0209,75.06,74.9817,74.9915,35408.0
2024-12-17 13:45:00,76.68,76.69,76.65,76.67,54039.0,75.0013,75.0111,74.972,74.9915,54039.0
2024-12-17 13:50:00,76.66,76.69,76.62,76.63,32893.0,74.9817,75.0111,74.9426,74.9524,32893.0
2024-12-17 13:55:00,76.62,76.66,76.62,76.66,66589.0,74.9426,74.9817,74.9426,74.9817,66589.0
2024-12-17 14:00:00,76.65,76.73,76.62,76.63,48703.0,74.972,75.0502,74.9426,74.9524,48703.0
2024-12-17 14:05:00,76.62,76.65,76.6,76.61,62360.0,74.9426,74.972,74.9231,74.9328,62360.0
2024-12-17 14:10:00,76.61,76.62,76.56,76.59,41216.0,74.9328,74.9426,74.8839,74.9133,41216.0
2024-12-17 14:15:00,76.59,76.61,76.5,76.55,33440.0,74.9133,74.9328,74.8252,74.8741,33440.0
2024-12-17 14:20:00,76.55,76.59,76.54,76.57,54919.0,74.8741,74.9133,74.8644,74.8937,54919.0
2024-12-17 14:25:00,76.57,76.57,76.5,76.53,29034.0,74.8937,74.8937,74.8252,74.8546,29034.0
2024-12-17 14:30:00,76.52,76.59,76.5,76.55,78582.0,74.8448,74.9133,74.8252,74.8741,78582.0
2024-12-17 14:35:00,76.55,76.57,76.52,76.53,24493.0,74.8741,74.8937,74.8448,74.8546,24493.0
2024-12-17 14:40:00,76.52,76.6,76.51,76.54,51654.0,74.8448,74.9231,74.835,74.8644,51654.0
2024-12-17 14:45:00,76.55,76.56,76.48,76.5,47534.0,74.8741,74.8839,74.8057,74.8252,47534.0
2024-12-17 14:50:00,76.5,76.5,76.44,76.45,53010.0,74.8252,74.8252,74.7666,74.7763,53010.0
2024-12-17 14:55:00,76.46,76.5,76.45,76.48,88430.0,74.7861,74.8252,74.7763,74.8057,88430.0
2024-12-17 15:00:00,76.48,76.49,76.4,76.45,69944.0,74.8057,74.8155,74.7274,74.7763,69944.0
2024-12-17 15:05:00,76.45,76.53,76.44,76.51,39037.0,74.7763,74.8546,74.7666,74.835,39037.0
2024-12-17 15:10:00,76.51,76.54,76.47,76.49,38298.0,74.835,74.8644,74.7959,74.8155,38298.0
2024-12-17 15:15:00,76.49,76.51,76.47,76.48,57540.0,74.8155,74.835,74.7959,74.8057,57540.0
2024-12-17 15:20:00,76.48,76.51,76.46,76.5,66687.0,74.8057,74.835,74.7861,74.8252,66687.0
2024-12-17 15:25:00,76.5,76.53,76.47,76.48,60746.0,74.8252,74.8546,74.7959,74.8057,60746.0
2024-12-17 15:30:00,76.49,76.56,76.43,76.55,84380.0,74.8155,74.8839,74.7568,74.8741,84380.0
2024-12-17 15:35:00,76.55,76.58,76.5,76.55,39827.0,74.8741,74.9035,74.8252,74.8741,39827.0
2024-12-17 15:40:00,76.55,76.59,76.52,76.58,62030.0,74.8741,74.9133,74.8448,74.9035,62030.0
2024-12-17 15:45:00,76.59,76.67,76.57,76.67,183201.0,74.9133,74.9915,74.8937,74.9915,183201.0
2024-12-17 15:50:00,76.67,76.78,76.65,76.73,256665.0,74.9915,75.0991,74.972,75.0502,256665.0
2024-12-17 15:55:00,76.73,76.76,76.66,76.69,418800.0,75.0502,75.0795,74.9817,75.0111,418800.0
2024-12-18 09:30:00,76.65,76.68,76.35,76.63,295492.0,74.972,75.0013,74.6785,74.9524,295492.0
2024-12-18 09:35:00,76.63,76.66,76.39,76.39,77781.0,74.9524,74.9817,74.7176,74.7176,77781.0
2024-12-18 09:40:00,76.39,76.48,76.35,76.42,67760.0,74.7176,74.8057,74.6785,74.747,67760.0
2024-12-18 09:45:00,76.42,76.53,76.4,76.47,71957.0,74.747,74.8546,74.7274,74.7959,71957.0
2024-12-18 09:50:00,76.49,76.58,76.49,76.52,32853.0,74.8155,74.9035,74.8155,74.8448,32853.0
2024-12-18 09:55:00,76.53,76.58,76.45,76.58,103477.0,74.8546,74.9035,74.7763,74.9035,103477.0
2024-12-18 10:00:00,76.58,76.6,76.52,76.57,22728.0,74.9035,74.9231,74.8448,74.8937,22728.0
2024-12-18 10:05:00,76.56,76.62,76.55,76.57,14418.0,74.8839,74.9426,74.8741,74.8937,14418.0
2024-12-18 10:10:00,76.56,76.58,76.43,76.45,22659.0,74.8839,74.9035,74.7568,74.7763,22659.0
2024-12-18 10:15:00,76.46,76.53,76.43,76.51,60335.0,74.7861,74.8546,74.7568,74.835,60335.0
2024-12-18 10:20:00,76.51,76.54,76.44,76.52,33556.0,74.835,74.8644,74.7666,74.8448,33556.0
2024-12-18 10:25:00,76.51,76.55,76.46,76.48,26498.0,74.835,74.8741,74.7861,74.8057,26498.0
2024-12-18 10:30:00,76.48,76.6,76.48,76.59,47167.0,74.8057,74.9231,74.8057,74.9133,47167.0
2024-12-18 10:35:00,76.59,76.66,76.58,76.6,25361.0,74.9133,74.9817,74.9035,74.9231,25361.0
2024-12-18 10:40:00,76.6,76.69,76.59,76.69,34205.0,74.9231,75.0111,74.9133,75.0111,34205.0
2024-12-18 10:45:00,76.69,76.73,76.67,76.72,50877.0,75.0111,75.0502,74.9915,75.0404,50877.0
2024-12-18 10:50:00,76.72,76.72,76.65,76.72,35811.0,75.0404,75.0404,74.972,75.0404,35811.0
2024-12-18 10:55:00,76.72,76.76,76.67,76.75,36246.0,75.0404,75.0795,74.9915,75.0698,36246.0
2024-12-18 11:00:00,76.75,76.76,76.65,76.66,32965.0,75.0698,75.0795,74.972,74.9817,32965.0
2024-12-18 11:05:00,76.67,76.68,76.61,76.62,49088.0,74.9915,75.0013,74.9328,74.9426,49088.0
2024-12-18 11:10:00,76.63,76.63,76.56,76.59,35067.0,74.9524,74.9524,74.8839,74.9133,35067.0
2024-12-18 11:15:00,76.59,76.63,76.57,76.59,68231.0,74.9133,74.9524,74.8937,74.9133,68231.0
2024-12-18 11:20:00,76.58,76.59,76.55,76.59,23034.0,74.9035,74.9133,74.8741,74.9133,23034.0
2024-12-18 11:25:00,76.58,76.61,76.52,76.54,54352.0,74.9035,74.9328,74.8448,74.8644,54352.0
2024-12-18 11:30:00,76.54,76.61,76.53,76.59,49678.0,74.8644,74.9328,74.8546,74.9133,49678.0
2024-12-18 11:35:00,76.59,76.62,76.58,76.59,49467.0,74.9133,74.9426,74.9035,74.9133,49467.0
2024-12-18 11:40:00,76.59,76.6,76.53,76.58,26112.0,74.9133,74.9231,74.8546,74.9035,26112.0
2024-12-18 11:45:00,76.59,76.64,76.58,76.64,42016.0,74.9133,74.9622,74.9035,74.9622,42016.0
2024-12-18 11:50:00,76.64,76.7,76.63,76.69,72415.0,74.9622,75.0209,74.9524,75.0111,72415.0
2024-12-18 11:55:00,76.69,76.69,76.6,76.62,92974.0,75.0111,75.0111,74.9231,74.9426,92974.0
2024-12-18 12:00:00,76.61,76.61,76.5,76.52,34278.0,74.9328,74.9328,74.8252,74.8448,34278.0
2024-12-18 12:05:00,76.52,76.52,76.44,76.46,39875.0,74.8448,74.8448,74.7666,74.7861,39875.0
2024-12-18 12:10:00,76.47,76.52,76.45,76.51,30647.0,74.7959,74.8448,74.7763,74.835,30647.0
2024-12-18 12:15:00,76.51,76.59,76.5,76.55,40752.0,74.835,74.9133,74.8252,74.8741,40752.0
2024-12-18 12:20:00,76.55,76.59,76.53,76.57,27013.0,74.8741,74.9133,74.8546,74.8937,27013.0
2024-12-18 12:25:00,76.56,76.58,76.46,76.48,36704.0,74.8839,74.9035,74.7861,74.8057,36704.0
2024-12-18 12:30:00,76.49,76.52,76.47,76.51,46187.0,74.8155,74.8448,74.7959,74.835,46187.0
2024-12-18 12:35:00,76.52,76.53,76.48,76.5,18110.0,74.8448,74.8546,74.8057,74.8252,18110.0
2024-12-18 12:40:00,76.49,76.5,76.42,76.45,71392.0,74.8155,74.8252,74.747,74.7763,71392.0
2024-12-18 12:45:00,76.45,76.5,76.43,76.5,33276.0,74.7763,74.8252,74.7568,74.8252,33276.0
2024-12-18 12:50:00,76.51,76.55,76.5,76.53,57515.0,74.835,74.8741,74.8252,74.8546,57515.0
2024-12-18 12:55:00,76.53,76.57,76.53,76.55,40825.0,74.8546,74.8937,74.8546,74.8741,40825.0
2024-12-18 13:00:00,76.55,76.55,76.5,76.52,190839.0,74.8741,74.8741,74.8252,74.8448,190839.0
2024-12-18 13:05:00,76.52,76.55,76.5,76.54,93642.0,74.8448,74.8741,74.8252,74.8644,93642.0
2024-12-18 13:10:00,76.54,76.56,76.5,76.54,102760.0,74.8644,74.8839,74.8252,74.8644,102760.0
2024-12-18 13:15:00,76.53,76.62,76.53,76.59,80466.0,74.8546,74.9426,74.8546,74.9133,80466.0
2024-12-18 13:20:00,76.59,76.6,76.56,76.59,89766.0,74.9133,74.9231,74.8839,74.9133,89766.0
2024-12-18 13:25:00,76.59,76.61,76.56,76.58,48955.0,74.9133,74.9328,74.8839,74.9035,48955.0
2024-12-18 13:30:00,76.57,76.65,76.56,76.64,57038.0,74.8937,74.972,74.8839,74.9622,57038.0
2024-12-18 13:35:00,76.64,76.65,76.6,76.65,35443.0,74.9622,74.972,74.9231,74.972,35443.0
2024-12-18 13:40:00,76.65,76.65,76.59,76.62,23602.0,74.972,74.972,74.9133,74.9426,23602.0
2024-12-18 13:45:00,76.62,76.65,76.58,76.65,45666.0,74.9426,74.972,74.9035,74.972,45666.0
2024-12-18 13:50:00,76.65,76.66,76.64,76.66,39991.0,74.972,74.9817,74.9622,74.9817,39991.0
2024-12-18 13:55:00,76.66,76.68,76.63,76.63,78583.0,74.9817,75.0013,74.9524,74.9524,78583.0
2024-12-18 14:00:00,76.63,76.63,76.29,76.3,202681.0,74.9524,74.9524,74.6198,74.6296,202681.0
2024-12-18 14:05:00,76.3,76.31,76.11,76.18,324493.0,74.6296,74.6394,74.4438,74.5122,324493.0
2024-12-18 14:10:00,76.19,76.19,76.01,76.02,204235.0,74.522,74.522,74.346,74.3557,204235.0
2024-12-18 14:15:00,76.02,76.06,75.91,75.94,222906.0,74.3557,74.3949,74.2482,74.2775,222906.0
2024-12-18 14:20:00,75.95,76.05,75.91,75.97,127059.0,74.2873,74.3851,74.2482,74.3068,127059.0
2024-12-18 14:25:00,75.97,76.03,75.95,75.97,97840.0,74.3068,74.3655,74.2873,74.3068,97840.0
2024-12-18 14:30:00,75.98,76.07,75.93,75.97,136577.0,74.3166,74.4047,74.2677,74.3068,136577.0
2024-12-18 14:35:00,75.98,76.03,75.87,75.9,100861.0,74.3166,74.3655,74.209,74.2384,100861.0
2024-12-18 14:40:00,75.9,75.96,75.82,75.92,174254.0,74.2384,74.2971,74.1601,74.2579,174254.0
2024-12-18 14:45:00,75.91,75.92,75.63,75.66,281506.0,74.2482,74.2579,73.9743,74.0036,281506.0
2024-12-18 14:50:00,75.66,75.69,75.56,75.66,240402.0,74.0036,74.033,73.9058,74.0036,240402.0
2024-12-18 14:55:00,75.66,75.67,75.54,75.57,154749.0,74.0036,74.0134,73.8863,73.9156,154749.0
2024-12-18 15:00:00,75.58,75.79,75.58,75.67,221863.0,73.9254,74.1308,73.9254,74.0134,221863.0
2024-12-18 15:05:00,75.67,75.81,75.64,75.72,244969.0,74.0134,74.1503,73.9841,74.0623,244969.0
2024-12-18 15:10:00,75.73,75.75,75.65,75.69,172592.0,74.0721,74.0917,73.9938,74.033,172592.0
2024-12-18 15:15:00,75.69,75.85,75.68,75.81,279601.0,74.033,74.1895,74.0232,74.1503,279601.0
2024-12-18 15:20:00,75.81,75.99,75.8,75.89,231273.0,74.1503,74.3264,74.1406,74.2286,231273.0
2024-12-18 15:25:00,75.89,75.95,75.78,75.84,186157.0,74.2286,74.2873,74.121,74.1797,186157.0
2024-12-18 15:30:00,75.85,75.9,75.72,75.81,187508.0,74.1895,74.2384,74.0623,74.1503,187508.0
2024-12-18 15:35:00,75.82,75.83,75.63,75.63,304178.0,74.1601,74.1699,73.9743,73.9743,304178.0
2024-12-18 15:40:00,75.6,75.63,75.32,75.35,871959.0,73.9449,73.9743,73.6711,73.7004,871959.0
2024-12-18 15:45:00,75.36,75.55,75.27,75.45,433186.0,73.7102,73.896,73.6222,73.7982,433186.0
2024-12-18 15:50:00,75.44,75.44,75.2,75.26,855393.0,73.7884,73.7884,73.5537,73.6124,855393.0
2024-12-18 15:55:00,75.26,75.26,74.84,74.88,1298054.0,73.6124,73.6124,73.2016,73.2407,1298054.0
2024-12-19 09:30:00,74.98,75.57,74.94,75.57,536387.0,73.3385,73.9156,73.2994,73.9156,536387.0
2024-12-19 09:35:00,75.6,75.69,75.38,75.65,372230.0,73.9449,74.033,73.7298,73.9938,372230.0
2024-12-19 09:40:00,75.65,75.67,75.54,75.57,403357.0,73.9938,74.0134,73.8863,73.9156,403357.0
2024-12-19 09:45:00,75.58,75.69,75.51,75.51,239671.0,73.9254,74.033,73.8569,73.8569,239671.0
2024-12-19 09:50:00,75.51,75.52,75.34,75.43,112152.0,73.8569,73.8667,73.6906,73.7787,112152.0
2024-12-19 09:55:00,75.44,75.47,75.35,75.45,149002.0,73.7884,73.8178,73.7004,73.7982,149002.0
2024-12-19 10:00:00,75.44,75.44,75.26,75.33,126575.0,73.7884,73.7884,73.6124,73.6809,126575.0
2024-12-19 10:05:00,75.34,75.45,75.3,75.43,180603.0,73.6906,73.7982,73.6515,73.7787,180603.0
2024-12-19 10:10:00,75.42,75.48,75.26,75.28,108461.0,73.7689,73.8276,73.6124,73.6319,108461.0
2024-12-19 10:15:00,75.28,75.29,75.18,75.2,167268.0,73.6319,73.6417,73.5341,73.5537,167268.0
2024-12-19 10:20:00,75.2,75.27,75.17,75.23,83676.0,73.5537,73.6222,73.5244,73.583,83676.0
2024-12-19 10:25:00,75.23,75.43,75.2,75.4,207724.0,73.583,73.7787,73.5537,73.7493,207724.0
2024-12-19 10:30:00,75.4,75.49,75.35,75.38,137682.0,73.7493,73.8374,73.7004,73.7298,137682.0
2024-12-19 10:35:00,75.38,75.6,75.33,75.51,149384.0,73.7298,73.9449,73.6809,73.8569,149384.0
2024-12-19 10:40:00,75.51,75.66,75.49,75.61,307637.0,73.8569,74.0036,73.8374,73.9547,307637.0
2024-12-19 10:45:00,75.6,75.65,75.5,75.64,215076.0,73.9449,73.9938,73.8471,73.9841,215076.0
2024-12-19 10:50:00,75.64,75.71,75.57,75.61,248894.0,73.9841,74.0525,73.9156,73.9547,248894.0
2024-12-19 10:55:00,75.61,75.68,75.58,75.64,73559.0,73.9547,74.0232,73.9254,73.9841,73559.0
2024-12-19 11:00:00,75.63,75.64,75.47,75.47,134107.0,73.9743,73.9841,73.8178,73.8178,134107.0
2024-12-19 11:05:00,75.48,75.59,75.43,75.54,137446.0,73.8276,73.9352,73.7787,73.8863,137446.0
2024-12-19 11:10:00,75.54,75.66,75.54,75.56,232135.0,73.8863,74.0036,73.8863,73.9058,232135.0
2024-12-19 11:15:00,75.58,75.62,75.51,75.56,263944.0,73.9254,73.9645,73.8569,73.9058,263944.0
2024-12-19 11:20:00,75.57,75.71,75.54,75.69,292975.0,73.9156,74.0525,73.8863,74.033,292975.0
2024-12-19 11:25:00,75.7,75.77,75.69,75.76,81428.0,74.0428,74.1112,74.033,74.1014,81428.0
2024-12-19 11:30:00,75.77,75.8,75.7,75.73,101690.0,74.1112,74.1406,74.0428,74.0721,101690.0
2024-12-19 11:35:00,75.72,75.77,75.69,75.73,72971.0,74.0623,74.1112,74.033,74.0721,72971.0
2024-12-19 11:40:00,75.73,75.78,75.69,75.75,47564.0,74.0721,74.121,74.033,74.0917,47564.0
2024-12-19 11:45:00,75.74,75.74,75.67,75.72,40090.0,74.0819,74.0819,74.0134,74.0623,40090.0
2024-12-19 11:50:00,75.71,75.72,75.58,75.61,59125.0,74.0525,74.0623,73.9254,73.9547,59125.0
2024-12-19 11:55:00,75.61,75.62,75.56,75.58,34206.0,73.9547,73.9645,73.9058,73.9254,34206.0
2024-12-19 12:00:00,75.59,75.7,75.54,75.69,101706.0,73.9352,74.0428,73.8863,74.033,101706.0
2024-12-19 12:05:00,75.69,75.7,75.64,75.65,85319.0,74.033,74.0428,73.9841,73.9938,85319.0
2024-12-19 12:10:00,75.65,75.68,75.63,75.68,33179.0,73.9938,74.0232,73.9743,74.0232,33179.0
2024-12-19 12:15:00,75.69,75.77,75.69,75.73,36881.0,74.033,74.1112,74.033,74.0721,36881.0
2024-12-19 12:20:00,75.73,75.75,75.59,75.64,87077.0,74.0721,74.0917,73.9352,73.9841,87077.0
2024-12-19 12:25:00,75.63,75.72,75.6,75.7,43952.0,73.9743,74.0623,73.9449,74.0428,43952.0
2024-12-19 12:30:00,75.72,75.72,75.6,75.69,32045.0,74.0623,74.0623,73.9449,74.033,32045.0
2024-12-19 12:35:00,75.7,75.79,75.66,75.78,110550.0,74.0428,74.1308,74.0036,74.121,110550.0
2024-12-19 12:40:00,75.78,75.8,75.71,75.73,47887.0,74.121,74.1406,74.0525,74.0721,47887.0
2024-12-19 12:45:00,75.73,75.75,75.66,75.67,26087.0,74.0721,74.0917,74.0036,74.0134,26087.0
2024-12-19 12:50:00,75.66,75.77,75.63,75.77,39815.0,74.0036,74.1112,73.9743,74.1112,39815.0
2024-12-19 12:55:00,75.77,75.83,75.76,75.78,64136.0,74.1112,74.1699,74.1014,74.121,64136.0
2024-12-19 13:00:00,75.78,75.79,75.7,75.77,64427.0,74.121,74.1308,74.0428,74.1112,64427.0
2024-12-19 13:05:00,75.77,75.92,75.76,75.91,111032.0,74.1112,74.2579,74.1014,74.2482,111032.0
2024-12-19 13:10:00,75.91,75.95,75.85,75.86,301107.0,74.2482,74.2873,74.1895,74.1993,301107.0
2024-12-19 13:15:00,75.86,75.89,75.79,75.83,52574.0,74.1993,74.2286,74.1308,74.1699,52574.0
2024-12-19 13:20:00,75.83,75.9,75.81,75.88,50340.0,74.1699,74.2384,74.1503,74.2188,50340.0
2024-12-19 13:25:00,75.89,76.01,75.88,76.01,61138.0,74.2286,74.346,74.2188,74.346,61138.0
2024-12-19 13:30:00,76.01,76.02,75.95,76.0,26721.0,74.346,74.3557,74.2873,74.3362,26721.0
2024-12-19 13:35:00,75.98,76.08,75.98,76.01,78387.0,74.3166,74.4144,74.3166,74.346,78387.0
2024-12-19 13:40:00,76.01,76.06,75.99,76.0,38282.0,74.346,74.3949,74.3264,74.3362,38282.0
2024-12-19 13:45:00,75.99,76.0,75.95,75.98,56635.0,74.3264,74.3362,74.2873,74.3166,56635.0
2024-12-19 13:50:00,75.98,76.05,75.96,75.98,71491.0,74.3166,74.3851,74.2971,74.3166,71491.0
2024-12-19 13:55:00,75.98,76.06,75.98,76.05,52238.0,74.3166,74.3949,74.3166,74.3851,52238.0
2024-12-19 14:00:00,76.05,76.08,75.95,76.02,46860.0,74.3851,74.4144,74.2873,74.3557,46860.0
2024-12-19 14:05:00,76.02,76.02,75.91,75.94,76965.0,74.3557,74.3557,74.2482,74.2775,76965.0
2024-12-19 14:10:00,75.94,75.94,75.85,75.87,50583.0,74.2775,74.2775,74.1895,74.209,50583.0
2024-12-19 14:15:00,75.87,75.92,75.86,75.88,46755.0,74.209,74.2579,74.1993,74.2188,46755.0
2024-12-19 14:20:00,75.87,75.94,75.82,75.89,60917.0,74.209,74.2775,74.1601,74.2286,60917.0
2024-12-19 14:25:00,75.89,75.9,75.79,75.84,50729.0,74.2286,74.2384,74.1308,74.1797,50729.0
2024-12-19 14:30:00,75.84,75.85,75.75,75.78,51612.0,74.1797,74.1895,74.0917,74.121,51612.0
2024-12-19 14:35:00,75.78,75.8,75.73,75.76,27464.0,74.121,74.1406,74.0721,74.1014,27464.0
2024-12-19 14:40:00,75.75,75.81,75.73,75.76,48608.0,74.0917,74.1503,74.0721,74.1014,48608.0
2024-12-19 14:45:00,75.74,75.79,75.71,75.72,88254.0,74.0819,74.1308,74.0525,74.0623,88254.0
2024-12-19 14:50:00,75.72,75.74,75.62,75.65,62971.0,74.0623,74.0819,73.9645,73.9938,62971.0
2024-12-19 14:55:00,75.65,75.68,75.57,75.57,66156.0,73.9938,74.0232,73.9156,73.9156,66156.0
2024-12-19 15:00:00,75.58,75.65,75.54,75.65,59035.0,73.9254,73.9938,73.8863,73.9938,59035.0
2024-12-19 15:05:00,75.64,75.69,75.61,75.68,70365.0,73.9841,74.033,73.9547,74.0232,70365.0
2024-12-19 15:10:00,75.67,75.72,75.62,75.7,98221.0,74.0134,74.0623,73.9645,74.0428,98221.0
2024-12-19 15:15:00,75.7,75.79,75.67,75.75,100182.0,74.0428,74.1308,74.0134,74.0917,100182.0
2024-12-19 15:20:00,75.74,75.75,75.68,75.7,88171.0,74.0819,74.0917,74.0232,74.0428,88171.0
2024-12-19 15:25:00,75.7,75.72,75.64,75.69,78169.0,74.0428,74.0623,73.9841,74.033,78169.0
2024-12-19 15:30:00,75.7,75.71,75.6,75.64,101752.0,74.0428,74.0525,73.9449,73.9841,101752.0
2024-12-19 15:35:00,75.63,75.81,75.57,75.78,170244.0,73.9743,74.1503,73.9156,74.121,170244.0
2024-12-19 15:40:00,75.78,75.84,75.76,75.78,173013.0,74.121,74.1797,74.1014,74.121,173013.0
2024-12-19 15:45:00,75.77,75.77,75.66,75.69,194966.0,74.1112,74.1112,74.0036,74.033,194966.0
2024-12-19 15:50:00,75.68,75.7,75.45,75.48,499547.0,74.0232,74.0428,73.7982,73.8276,499547.0
2024-12-19 15:55:00,75.49,75.49,75.23,75.25,1133940.0,73.8374,73.8374,73.583,73.6026,1133940.0
2024-12-20 09:30:00,74.8,75.42,74.7,75.35,390796.0,73.1625,73.7689,73.0646,73.7004,390796.0
2024-12-20 09:35:00,75.33,75.52,75.26,75.49,101593.0,73.6809,73.8667,73.6124,73.8374,101593.0
2024-12-20 09:40:00,75.48,75.49,75.34,75.41,127882.0,73.8276,73.8374,73.6906,73.7591,127882.0
2024-12-20 09:45:00,75.41,75.47,75.26,75.32,174220.0,73.7591,73.8178,73.6124,73.6711,174220.0
2024-12-20 09:50:00,75.33,75.48,75.27,75.38,88916.0,73.6809,73.8276,73.6222,73.7298,88916.0
2024-12-20 09:55:00,75.38,75.52,75.36,75.46,95737.0,73.7298,73.8667,73.7102,73.808,95737.0
2024-12-20 10:00:00,75.48,75.54,75.38,75.5,120659.0,73.8276,73.8863,73.7298,73.8471,120659.0
2024-12-20 10:05:00,75.5,75.53,75.35,75.39,92365.0,73.8471,73.8765,73.7004,73.7395,92365.0
2024-12-20 10:10:00,75.38,75.6,75.34,75.59,113502.0,73.7298,73.9449,73.6906,73.9352,113502.0
2024-12-20 10:15:00,75.59,75.66,75.59,75.65,125291.0,73.9352,74.0036,73.9352,73.9938,125291.0
2024-12-20 10:20:00,75.64,75.67,75.57,75.64,81242.0,73.9841,74.0134,73.9156,73.9841,81242.0
2024-12-20 10:25:00,75.63,75.77,75.61,75.74,67879.0,73.9743,74.1112,73.9547,74.0819,67879.0
2024-12-20 10:30:00,75.73,75.9,75.73,75.81,96547.0,74.0721,74.2384,74.0721,74.1503,96547.0
2024-12-20 10:35:00,75.81,75.82,75.7,75.74,102850.0,74.1503,74.1601,74.0428,74.0819,102850.0
2024-12-20 10:40:00,75.73,75.85,75.72,75.81,60025.0,74.0721,74.1895,74.0623,74.1503,60025.0
2024-12-20 10:45:00,75.82,75.86,75.78,75.84,82271.0,74.1601,74.1993,74.121,74.1797,82271.0
2024-12-20 10:50:00,75.84,75.84,75.77,75.78,99384.0,74.1797,74.1797,74.1112,74.121,99384.0
2024-12-20 10:55:00,75.78,75.81,75.72,75.73,70381.0,74.121,74.1503,74.0623,74.0721,70381.0
2024-12-20 11:00:00,75.72,75.87,75.69,75.87,121883.0,74.0623,74.209,74.033,74.209,121883.0
2024-12-20 11:05:00,75.87,76.0,75.86,75.98,108161.0,74.209,74.3362,74.1993,74.3166,108161.0
2024-12-20 11:10:00,75.98,76.06,75.93,76.05,107331.0,74.3166,74.3949,74.2677,74.3851,107331.0
2024-12-20 11:15:00,76.05,76.25,76.05,76.23,122659.0,74.3851,74.5807,74.3851,74.5612,122659.0
2024-12-20 11:20:00,76.23,76.28,76.19,76.26,128983.0,74.5612,74.6101,74.522,74.5905,128983.0
2024-12-20 11:25:00,76.27,76.33,76.23,76.28,248705.0,74.6003,74.659,74.5612,74.6101,248705.0
2024-12-20 11:30:00,76.28,76.36,76.25,76.29,84483.0,74.6101,74.6883,74.5807,74.6198,84483.0
2024-12-20 11:35:00,76.28,76.37,76.24,76.35,107601.0,74.6101,74.6981,74.5709,74.6785,107601.0
2024-12-20 11:40:00,76.34,76.39,76.29,76.39,90114.0,74.6687,74.7176,74.6198,74.7176,90114.0
2024-12-20 11:45:00,76.38,76.39,76.32,76.34,92190.0,74.7079,74.7176,74.6492,74.6687,92190.0
2024-12-20 11:50:00,76.35,76.36,76.25,76.34,104494.0,74.6785,74.6883,74.5807,74.6687,104494.0
2024-12-20 11:55:00,76.36,76.47,76.35,76.45,100940.0,74.6883,74.7959,74.6785,74.7763,100940.0
2024-12-20 12:00:00,76.45,76.46,76.35,76.4,134682.0,74.7763,74.7861,74.6785,74.7274,134682.0
2024-12-20 12:05:00,76.41,76.41,76.32,76.38,83493.0,74.7372,74.7372,74.6492,74.7079,83493.0
2024-12-20 12:10:00,76.38,76.43,76.31,76.41,86397.0,74.7079,74.7568,74.6394,74.7372,86397.0
2024-12-20 12:15:00,76.41,76.41,76.33,76.36,70023.0,74.7372,74.7372,74.659,74.6883,70023.0
2024-12-20 12:20:00,76.36,76.42,76.34,76.41,55454.0,74.6883,74.747,74.6687,74.7372,55454.0
2024-12-20 12:25:00,76.41,76.5,76.37,76.45,72440.0,74.7372,74.8252,74.6981,74.7763,72440.0
2024-12-20 12:30:00,76.45,76.48,76.33,76.38,70409.0,74.7763,74.8057,74.659,74.7079,70409.0
2024-12-20 12:35:00,76.38,76.46,76.37,76.42,32876.0,74.7079,74.7861,74.6981,74.747,32876.0
2024-12-20 12:40:00,76.42,76.44,76.39,76.41,43256.0,74.747,74.7666,74.7176,74.7372,43256.0
2024-12-20 12:45:00,76.42,76.49,76.36,76.49,60336.0,74.747,74.8155,74.6883,74.8155,60336.0
2024-12-20 12:50:00,76.49,76.56,76.48,76.55,130153.0,74.8155,74.8839,74.8057,74.8741,130153.0
2024-12-20 12:55:00,76.55,76.56,76.44,76.45,58782.0,74.8741,74.8839,74.7666,74.7763,58782.0
2024-12-20 13:00:00,76.45,76.47,76.34,76.34,47056.0,74.7763,74.7959,74.6687,74.6687,47056.0
2024-12-20 13:05:00,76.34,76.4,76.3,76.32,105720.0,74.6687,74.7274,74.6296,74.6492,105720.0
2024-12-20 13:10:00,76.32,76.42,76.31,76.41,37941.0,74.6492,74.747,74.6394,74.7372,37941.0
2024-12-20 13:15:00,76.41,76.41,76.3,76.37,31627.0,74.7372,74.7372,74.6296,74.6981,31627.0
2024-12-20 13:20:00,76.38,76.41,76.32,76.39,50693.0,74.7079,74.7372,74.6492,74.7176,50693.0
2024-12-20 13:25:00,76.38,76.38,76.29,76.31,35357.0,74.7079,74.7079,74.6198,74.6394,35357.0
2024-12-20 13:30:00,76.31,76.41,76.31,76.36,32347.0,74.6394,74.7372,74.6394,74.6883,32347.0
2024-12-20 13:35:00,76.37,76.37,76.25,76.27,36598.0,74.6981,74.6981,74.5807,74.6003,36598.0
2024-12-20 13:40:00,76.27,76.32,76.26,76.29,26957.0,74.6003,74.6492,74.5905,74.6198,26957.0
2024-12-20 13:45:00,76.28,76.32,76.26,76.3,25869.0,74.6101,74.6492,74.5905,74.6296,25869.0
2024-12-20 13:50:00,76.3,76.39,76.26,76.39,34562.0,74.6296,74.7176,74.5905,74.7176,34562.0
2024-12-20 13:55:00,76.39,76.42,76.24,76.25,68507.0,74.7176,74.747,74.5709,74.5807,68507.0
2024-12-20 14:00:00,76.24,76.29,76.22,76.28,71414.0,74.5709,74.6198,74.5514,74.6101,71414.0
2024-12-20 14:05:00,76.28,76.33,76.25,76.3,69527.0,74.6101,74.659,74.5807,74.6296,69527.0
2024-12-20 14:10:00,76.31,76.37,76.29,76.34,50691.0,74.6394,74.6981,74.6198,74.6687,50691.0
2024-12-20 14:15:00,76.34,76.36,76.3,76.35,56126.0,74.6687,74.6883,74.6296,74.6785,56126.0
2024-12-20 14:20:00,76.34,76.45,76.32,76.44,102161.0,74.6687,74.7763,74.6492,74.7666,102161.0
2024-12-20 14:25:00,76.44,76.48,76.43,76.47,70658.0,74.7666,74.8057,74.7568,74.7959,70658.0
2024-12-20 14:30:00,76.46,76.52,76.44,76.48,83862.0,74.7861,74.8448,74.7666,74.8057,83862.0
2024-12-20 14:35:00,76.48,76.5,76.46,76.48,51099.0,74.8057,74.8252,74.7861,74.8057,51099.0
2024-12-20 14:40:00,76.48,76.48,76.41,76.42,52650.0,74.8057,74.8057,74.7372,74.747,52650.0
2024-12-20 14:45:00,76.42,76.42,76.36,76.39,51419.0,74.747,74.747,74.6883,74.7176,51419.0
2024-12-20 14:50:00,76.39,76.41,76.34,76.36,55906.0,74.7176,74.7372,74.6687,74.6883,55906.0
2024-12-20 14:55:00,76.36,76.39,76.3,76.37,199073.0,74.6883,74.7176,74.6296,74.6981,199073.0
2024-12-20 15:00:00,76.38,76.46,76.35,76.44,85543.0,74.7079,74.7861,74.6785,74.7666,85543.0
2024-12-20 15:05:00,76.43,76.44,76.38,76.4,42749.0,74.7568,74.7666,74.7079,74.7274,42749.0
2024-12-20 15:10:00,76.4,76.5,76.39,76.48,58990.0,74.7274,74.8252,74.7176,74.8057,58990.0
2024-12-20 15:15:00,76.48,76.49,76.43,76.44,50760.0,74.8057,74.8155,74.7568,74.7666,50760.0
2024-12-20 15:20:00,76.45,76.46,76.37,76.45,136540.0,74.7763,74.7861,74.6981,74.7763,136540.0
2024-12-20 15:25:00,76.45,76.48,76.41,76.42,100508.0,74.7763,74.8057,74.7372,74.747,100508.0
2024-12-20 15:30:00,76.42,76.45,76.25,76.29,287810.0,74.747,74.7763,74.5807,74.6198,287810.0
2024-12-20 15:35:00,76.28,76.55,76.28,76.52,324340.0,74.6101,74.8741,74.6101,74.8448,324340.0
2024-12-20 15:40:00,76.51,76.57,76.47,76.54,246010.0,74.835,74.8937,74.7959,74.8644,246010.0
2024-12-20 15:45:00,76.54,76.6,76.41,76.42,404499.0,74.8644,74.9231,74.7372,74.747,404499.0
2024-12-20 15:50:00,76.42,76.54,76.37,76.4,442400.0,74.747,74.8644,74.6981,74.7274,442400.0
2024-12-20 15:55:00,76.41,76.5,76.3,76.41,1057959.0,74.7372,74.8252,74.6296,74.7372,1057959.0
2024-12-23 09:30:00,75.61,75.7,75.33,75.36,321585.0,74.5653,74.6541,74.2892,74.3188,321585.0
2024-12-23 09:35:00,75.37,75.41,75.22,75.25,208245.0,74.3286,74.3681,74.1807,74.2103,208245.0
2024-12-23 09:40:00,75.26,75.39,75.26,75.29,88146.0,74.2202,74.3484,74.2202,74.2498,88146.0
2024-12-23 09:45:00,75.28,75.29,75.11,75.13,163891.0,74.2399,74.2498,74.0722,74.092,163891.0
2024-12-23 09:50:00,75.12,75.16,75.07,75.1,127383.0,74.0821,74.1215,74.0328,74.0624,127383.0
2024-12-23 09:55:00,75.1,75.11,74.97,74.98,171596.0,74.0624,74.0722,73.9342,73.944,171596.0
2024-12-23 10:00:00,74.98,75.06,74.87,74.98,93785.0,73.944,74.0229,73.8356,73.944,93785.0
2024-12-23 10:05:00,74.99,75.12,74.97,75.03,82087.0,73.9539,74.0821,73.9342,73.9933,82087.0
2024-12-23 10:10:00,75.03,75.18,75.03,75.18,104884.0,73.9933,74.1413,73.9933,74.1413,104884.0
2024-12-23 10:15:00,75.19,75.37,75.18,75.36,98826.0,74.1511,74.3286,74.1413,74.3188,98826.0
2024-12-23 10:20:00,75.36,75.43,75.31,75.33,89482.0,74.3188,74.3878,74.2695,74.2892,89482.0
2024-12-23 10:25:00,75.33,75.43,75.3,75.39,65405.0,74.2892,74.3878,74.2596,74.3484,65405.0
2024-12-23 10:30:00,75.39,75.42,75.3,75.31,87778.0,74.3484,74.378,74.2596,74.2695,87778.0
2024-12-23 10:35:00,75.31,75.38,75.27,75.36,50219.0,74.2695,74.3385,74.23,74.3188,50219.0
2024-12-23 10:40:00,75.37,75.37,75.25,75.32,60607.0,74.3286,74.3286,74.2103,74.2793,60607.0
2024-12-23 10:45:00,75.31,75.35,75.28,75.31,50471.0,74.2695,74.3089,74.2399,74.2695,50471.0
2024-12-23 10:50:00,75.31,75.34,75.27,75.31,35840.0,74.2695,74.2991,74.23,74.2695,35840.0
2024-12-23 10:55:00,75.32,75.38,75.29,75.3,56054.0,74.2793,74.3385,74.2498,74.2596,56054.0
2024-12-23 11:00:00,75.29,75.44,75.23,75.43,65403.0,74.2498,74.3977,74.1906,74.3878,65403.0
2024-12-23 11:05:00,75.42,75.47,75.41,75.44,41500.0,74.378,74.4273,74.3681,74.3977,41500.0
2024-12-23 11:10:00,75.44,75.49,75.43,75.45,79901.0,74.3977,74.447,74.3878,74.4075,79901.0
2024-12-23 11:15:00,75.45,75.55,75.45,75.55,47441.0,74.4075,74.5062,74.4075,74.5062,47441.0
2024-12-23 11:20:00,75.55,75.64,75.54,75.6,146028.0,74.5062,74.5949,74.4963,74.5555,146028.0
2024-12-23 11:25:00,75.61,75.65,75.58,75.59,77863.0,74.5653,74.6048,74.5357,74.5456,77863.0
2024-12-23 11:30:00,75.6,75.64,75.57,75.6,57432.0,74.5555,74.5949,74.5259,74.5555,57432.0
2024-12-23 11:35:00,75.59,75.62,75.56,75.58,40988.0,74.5456,74.5752,74.516,74.5357,40988.0
2024-12-23 11:40:00,75.57,75.62,75.55,75.58,31605.0,74.5259,74.5752,74.5062,74.5357,31605.0
2024-12-23 11:45:00,75.58,75.7,75.57,75.69,38879.0,74.5357,74.6541,74.5259,74.6442,38879.0
2024-12-23 11:50:00,75.69,75.72,75.66,75.7,40542.0,74.6442,74.6738,74.6146,74.6541,40542.0
2024-12-23 11:55:00,75.7,75.72,75.67,75.7,74875.0,74.6541,74.6738,74.6245,74.6541,74875.0
2024-12-23 12:00:00,75.69,75.76,75.68,75.7,50481.0,74.6442,74.7133,74.6344,74.6541,50481.0
2024-12-23 12:05:00,75.69,75.73,75.66,75.7,30449.0,74.6442,74.6837,74.6146,74.6541,30449.0
2024-12-23 12:10:00,75.7,75.72,75.67,75.68,46216.0,74.6541,74.6738,74.6245,74.6344,46216.0
2024-12-23 12:15:00,75.68,75.68,75.6,75.67,36178.0,74.6344,74.6344,74.5555,74.6245,36178.0
2024-12-23 12:20:00,75.66,75.73,75.64,75.66,63280.0,74.6146,74.6837,74.5949,74.6146,63280.0
2024-12-23 12:25:00,75.66,75.73,75.63,75.72,38887.0,74.6146,74.6837,74.5851,74.6738,38887.0
2024-12-23 12:30:00,75.72,75.77,75.7,75.71,37227.0,74.6738,74.7231,74.6541,74.6639,37227.0
2024-12-23 12:35:00,75.7,75.71,75.63,75.7,27504.0,74.6541,74.6639,74.5851,74.6541,27504.0
2024-12-23 12:40:00,75.7,75.71,75.65,75.69,116257.0,74.6541,74.6639,74.6048,74.6442,116257.0
2024-12-23 12:45:00,75.69,75.7,75.64,75.67,55327.0,74.6442,74.6541,74.5949,74.6245,55327.0
2024-12-23 12:50:00,75.67,75.75,75.66,75.72,36196.0,74.6245,74.7034,74.6146,74.6738,36196.0
2024-12-23 12:55:00,75.72,75.73,75.7,75.7,14993.0,74.6738,74.6837,74.6541,74.6541,14993.0
2024-12-23 13:00:00,75.7,75.75,75.7,75.73,23792.0,74.6541,74.7034,74.6541,74.6837,23792.0
2024-12-23 13:05:00,75.73,75.74,75.63,75.66,17854.0,74.6837,74.6935,74.5851,74.6146,17854.0
2024-12-23 13:10:00,75.65,75.76,75.63,75.76,42088.0,74.6048,74.7133,74.5851,74.7133,42088.0
2024-12-23 13:15:00,75.76,75.76,75.68,75.7,30348.0,74.7133,74.7133,74.6344,74.6541,30348.0
2024-12-23 13:20:00,75.7,75.74,75.68,75.74,25887.0,74.6541,74.6935,74.6344,74.6935,25887.0
2024-12-23 13:25:00,75.75,75.82,75.75,75.81,137067.0,74.7034,74.7724,74.7034,74.7626,137067.0
2024-12-23 13:30:00,75.81,75.82,75.76,75.8,49284.0,74.7626,74.7724,74.7133,74.7527,49284.0
2024-12-23 13:35:00,75.8,75.83,75.8,75.82,31520.0,74.7527,74.7823,74.7527,74.7724,31520.0
2024-12-23 13:40:00,75.81,75.82,75.71,75.72,32537.0,74.7626,74.7724,74.6639,74.6738,32537.0
2024-12-23 13:45:00,75.72,75.81,75.7,75.8,23844.0,74.6738,74.7626,74.6541,74.7527,23844.0
2024-12-23 13:50:00,75.8,75.84,75.79,75.83,17270.0,74.7527,74.7922,74.7428,74.7823,17270.0
2024-12-23 13:55:00,75.82,75.85,75.78,75.85,32626.0,74.7724,74.802,74.733,74.802,32626.0
2024-12-23 14:00:00,75.84,75.85,75.76,75.81,35185.0,74.7922,74.802,74.7133,74.7626,35185.0
2024-12-23 14:05:00,75.81,75.83,75.8,75.81,41609.0,74.7626,74.7823,74.7527,74.7626,41609.0
2024-12-23 14:10:00,75.81,75.84,75.79,75.81,19447.0,74.7626,74.7922,74.7428,74.7626,19447.0
2024-12-23 14:15:00,75.8,75.86,75.8,75.83,43236.0,74.7527,74.8119,74.7527,74.7823,43236.0
2024-12-23 14:20:00,75.83,75.85,75.78,75.81,26686.0,74.7823,74.802,74.733,74.7626,26686.0
2024-12-23 14:25:00,75.81,75.83,75.76,75.8,18107.0,74.7626,74.7823,74.7133,74.7527,18107.0
2024-12-23 14:30:00,75.8,75.82,75.78,75.78,16145.0,74.7527,74.7724,74.733,74.733,16145.0
2024-12-23 14:35:00,75.78,75.8,75.72,75.73,27990.0,74.733,74.7527,74.6738,74.6837,27990.0
2024-12-23 14:40:00,75.73,75.76,75.71,75.72,29533.0,74.6837,74.7133,74.6639,74.6738,29533.0
2024-12-23 14:45:00,75.73,75.75,75.66,75.71,34066.0,74.6837,74.7034,74.6146,74.6639,34066.0
2024-12-23 14:50:00,75.72,75.78,75.71,75.74,25858.0,74.6738,74.733,74.6639,74.6935,25858.0
2024-12-23 14:55:00,75.75,75.77,75.7,75.71,20796.0,74.7034,74.7231,74.6541,74.6639,20796.0
2024-12-23 15:00:00,75.7,75.82,75.7,75.81,45462.0,74.6541,74.7724,74.6541,74.7626,45462.0
2024-12-23 15:05:00,75.81,75.86,75.76,75.78,63156.0,74.7626,74.8119,74.7133,74.733,63156.0
2024-12-23 15:10:00,75.79,75.84,75.75,75.78,130931.0,74.7428,74.7922,74.7034,74.733,130931.0
2024-12-23 15:15:00,75.79,75.81,75.73,75.75,50710.0,74.7428,74.7626,74.6837,74.7034,50710.0
2024-12-23 15:20:00,75.76,75.83,75.74,75.83,43534.0,74.7133,74.7823,74.6935,74.7823,43534.0
2024-12-23 15:25:00,75.83,75.87,75.81,75.82,87651.0,74.7823,74.8217,74.7626,74.7724,87651.0
2024-12-23 15:30:00,75.82,75.86,75.81,75.84,70516.0,74.7724,74.8119,74.7626,74.7922,70516.0
2024-12-23 15:35:00,75.84,75.99,75.83,75.95,133086.0,74.7922,74.9401,74.7823,74.9006,133086.0
2024-12-23 15:40:00,75.95,76.04,75.94,75.98,86251.0,74.9006,74.9894,74.8908,74.9302,86251.0
2024-12-23 15:45:00,75.98,76.02,75.97,75.97,183293.0,74.9302,74.9697,74.9204,74.9204,183293.0
2024-12-23 15:50:00,75.98,76.06,75.97,76.03,308140.0,74.9302,75.0091,74.9204,74.9795,308140.0
2024-12-23 15:55:00,76.03,76.12,76.01,76.07,548468.0,74.9795,75.0683,74.9598,75.019,548468.0
2024-12-24 09:30:00,76.1,76.1,75.83,76.08,234804.0,75.0486,75.0486,74.7823,75.0288,234804.0
2024-12-24 09:35:00,76.08,76.11,75.98,76.05,187040.0,75.0288,75.0584,74.9302,74.9993,187040.0
2024-12-24 09:40:00,76.04,76.25,76.04,76.24,143977.0,74.9894,75.1965,74.9894,75.1866,143977.0
2024-12-24 09:45:00,76.25,76.26,76.08,76.14,113834.0,75.1965,75.2064,75.0288,75.088,113834.0
2024-12-24 09:50:00,76.17,76.19,76.08,76.12,75296.0,75.1176,75.1373,75.0288,75.0683,75296.0
2024-12-24 09:55:00,76.11,76.11,76.01,76.05,126049.0,75.0584,75.0584,74.9598,74.9993,126049.0
2024-12-24 10:00:00,76.04,76.12,76.03,76.11,63488.0,74.9894,75.0683,74.9795,75.0584,63488.0
2024-12-24 10:05:00,76.11,76.15,76.04,76.05,54291.0,75.0584,75.0979,74.9894,74.9993,54291.0
2024-12-24 10:10:00,76.06,76.11,76.05,76.1,61494.0,75.0091,75.0584,74.9993,75.0486,61494.0
2024-12-24 10:15:00,76.1,76.2,76.09,76.19,44198.0,75.0486,75.1472,75.0387,75.1373,44198.0
2024-12-24 10:20:00,76.17,76.19,76.06,76.08,73860.0,75.1176,75.1373,75.0091,75.0288,73860.0
2024-12-24 10:25:00,76.08,76.12,76.05,76.08,62387.0,75.0288,75.0683,74.9993,75.0288,62387.0
2024-12-24 10:30:00,76.08,76.18,76.03,76.16,65580.0,75.0288,75.1275,74.9795,75.1077,65580.0
2024-12-24 10:35:00,76.16,76.24,76.13,76.23,84404.0,75.1077,75.1866,75.0781,75.1768,84404.0
2024-12-24 10:40:00,76.22,76.26,76.2,76.25,33268.0,75.1669,75.2064,75.1472,75.1965,33268.0
2024-12-24 10:45:00,76.25,76.28,76.23,76.26,55573.0,75.1965,75.2261,75.1768,75.2064,55573.0
2024-12-24 10:50:00,76.25,76.25,76.19,76.21,42143.0,75.1965,75.1965,75.1373,75.157,42143.0
2024-12-24 10:55:00,76.22,76.25,76.17,76.23,35585.0,75.1669,75.1965,75.1176,75.1768,35585.0
2024-12-24 11:00:00,76.24,76.31,76.2,76.31,41880.0,75.1866,75.2557,75.1472,75.2557,41880.0
2024-12-24 11:05:00,76.3,76.3,76.2,76.21,68956.0,75.2458,75.2458,75.1472,75.157,68956.0
2024-12-24 11:10:00,76.22,76.22,76.16,76.17,39861.0,75.1669,75.1669,75.1077,75.1176,39861.0
2024-12-24 11:15:00,76.16,76.19,76.14,76.17,36632.0,75.1077,75.1373,75.088,75.1176,36632.0
2024-12-24 11:20:00,76.17,76.2,76.16,76.19,44030.0,75.1176,75.1472,75.1077,75.1373,44030.0
2024-12-24 11:25:00,76.19,76.24,76.18,76.22,37558.0,75.1373,75.1866,75.1275,75.1669,37558.0
2024-12-24 11:30:00,76.22,76.25,76.2,76.2,39990.0,75.1669,75.1965,75.1472,75.1472,39990.0
2024-12-24 11:35:00,76.21,76.21,76.17,76.2,28533.0,75.157,75.157,75.1176,75.1472,28533.0
2024-12-24 11:40:00,76.2,76.24,76.2,76.23,48110.0,75.1472,75.1866,75.1472,75.1768,48110.0
2024-12-24 11:45:00,76.23,76.23,76.19,76.22,28906.0,75.1768,75.1768,75.1373,75.1669,28906.0
2024-12-24 11:50:00,76.22,76.24,76.09,76.13,40744.0,75.1669,75.1866,75.0387,75.0781,40744.0
2024-12-24 11:55:00,76.12,76.19,76.08,76.08,46523.0,75.0683,75.1373,75.0288,75.0288,46523.0
2024-12-24 12:00:00,76.08,76.17,76.07,76.16,38259.0,75.0288,75.1176,75.019,75.1077,38259.0
2024-12-24 12:05:00,76.17,76.23,76.16,76.23,23715.0,75.1176,75.1768,75.1077,75.1768,23715.0
2024-12-24 12:10:00,76.23,76.25,76.21,76.25,22769.0,75.1768,75.1965,75.157,75.1965,22769.0
2024-12-24 12:15:00,76.23,76.29,76.23,76.28,21355.0,75.1768,75.2359,75.1768,75.2261,21355.0
2024-12-24 12:20:00,76.28,76.35,76.28,76.34,63926.0,75.2261,75.2951,75.2261,75.2852,63926.0
2024-12-24 12:25:00,76.33,76.34,76.3,76.32,84982.0,75.2754,75.2852,75.2458,75.2655,84982.0
2024-12-24 12:30:00,76.31,76.32,76.19,76.2,52660.0,75.2557,75.2655,75.1373,75.1472,52660.0
2024-12-24 12:35:00,76.19,76.33,76.18,76.33,75520.0,75.1373,75.2754,75.1275,75.2754,75520.0
2024-12-24 12:40:00,76.32,76.38,76.31,76.37,89298.0,75.2655,75.3247,75.2557,75.3148,89298.0
2024-12-24 12:45:00,76.37,76.38,76.32,76.35,137202.0,75.3148,75.3247,75.2655,75.2951,137202.0
2024-12-24 12:50:00,76.35,76.48,76.35,76.42,142704.0,75.2951,75.4233,75.2951,75.3641,142704.0
2024-12-24 12:55:00,76.42,76.5,76.4,76.46,284070.0,75.3641,75.443,75.3444,75.4036,284070.0
2024-12-26 09:30:00,76.16,76.29,75.99,76.15,278861.0,75.1077,75.2359,74.9401,75.0979,278861.0
2024-12-26 09:35:00,76.15,76.27,76.12,76.21,118150.0,75.0979,75.2162,75.0683,75.157,118150.0
2024-12-26 09:40:00,76.21,76.27,76.16,76.2,39668.0,75.157,75.2162,75.1077,75.1472,39668.0
2024-12-26 09:45:00,76.2,76.41,76.18,76.41,44855.0,75.1472,75.3543,75.1275,75.3543,44855.0
2024-12-26 09:50:00,76.41,76.43,76.25,76.26,59441.0,75.3543,75.374,75.1965,75.2064,59441.0
2024-12-26 09:55:00,76.26,76.37,76.25,76.37,54637.0,75.2064,75.3148,75.1965,75.3148,54637.0
2024-12-26 10:00:00,76.36,76.4,76.26,76.28,44766.0,75.305,75.3444,75.2064,75.2261,44766.0
2024-12-26 10:05:00,76.29,76.35,76.26,76.3,31915.0,75.2359,75.2951,75.2064,75.2458,31915.0
2024-12-26 10:10:00,76.31,76.36,76.28,76.3,30202.0,75.2557,75.305,75.2261,75.2458,30202.0
2024-12-26 10:15:00,76.27,76.31,76.21,76.21,19167.0,75.2162,75.2557,75.157,75.157,19167.0
2024-12-26 10:20:00,76.2,76.29,76.2,76.22,108323.0,75.1472,75.2359,75.1472,75.1669,108323.0
2024-12-26 10:25:00,76.22,76.31,76.22,76.25,51176.0,75.1669,75.2557,75.1669,75.1965,51176.0
2024-12-26 10:30:00,76.24,76.26,76.2,76.22,40470.0,75.1866,75.2064,75.1472,75.1669,40470.0
2024-12-26 10:35:00,76.22,76.24,76.15,76.17,27442.0,75.1669,75.1866,75.0979,75.1176,27442.0
2024-12-26 10:40:00,76.16,76.19,76.11,76.17,22591.0,75.1077,75.1373,75.0584,75.1176,22591.0
2024-12-26 10:45:00,76.17,76.3,76.17,76.3,23989.0,75.1176,75.2458,75.1176,75.2458,23989.0
2024-12-26 10:50:00,76.3,76.31,76.26,76.31,17426.0,75.2458,75.2557,75.2064,75.2557,17426.0
2024-12-26 10:55:00,76.3,76.33,76.27,76.32,26769.0,75.2458,75.2754,75.2162,75.2655,26769.0
2024-12-26 11:00:00,76.32,76.37,76.31,76.37,17997.0,75.2655,75.3148,75.2557,75.3148,17997.0
2024-12-26 11:05:00,76.37,76.4,76.34,76.35,22501.0,75.3148,75.3444,75.2852,75.2951,22501.0
2024-12-26 11:10:00,76.35,76.39,76.33,76.38,29184.0,75.2951,75.3346,75.2754,75.3247,29184.0
2024-12-26 11:15:00,76.38,76.4,76.35,76.39,25345.0,75.3247,75.3444,75.2951,75.3346,25345.0
2024-12-26 11:20:00,76.38,76.4,76.33,76.36,43370.0,75.3247,75.3444,75.2754,75.305,43370.0
2024-12-26 11:25:00,76.36,76.39,76.32,76.37,46363.0,75.305,75.3346,75.2655,75.3148,46363.0
2024-12-26 11:30:00,76.36,76.4,76.34,76.39,31215.0,75.305,75.3444,75.2852,75.3346,31215.0
2024-12-26 11:35:00,76.4,76.45,76.38,76.45,43500.0,75.3444,75.3937,75.3247,75.3937,43500.0
2024-12-26 11:40:00,76.45,76.51,76.45,76.48,15337.0,75.3937,75.4529,75.3937,75.4233,15337.0
2024-12-26 11:45:00,76.49,76.51,76.48,76.5,40015.0,75.4332,75.4529,75.4233,75.443,40015.0
2024-12-26 11:50:00,76.49,76.51,76.45,76.48,43144.0,75.4332,75.4529,75.3937,75.4233,43144.0
2024-12-26 11:55:00,76.48,76.49,76.44,76.45,11779.0,75.4233,75.4332,75.3839,75.3937,11779.0
2024-12-26 12:00:00,76.44,76.48,76.44,76.48,11274.0,75.3839,75.4233,75.3839,75.4233,11274.0
2024-12-26 12:05:00,76.48,76.48,76.44,76.45,28902.0,75.4233,75.4233,75.3839,75.3937,28902.0
2024-12-26 12:10:00,76.46,76.51,76.43,76.44,30563.0,75.4036,75.4529,75.374,75.3839,30563.0
2024-12-26 12:15:00,76.43,76.49,76.42,76.48,24916.0,75.374,75.4332,75.3641,75.4233,24916.0
2024-12-26 12:20:00,76.48,76.51,76.47,76.48,25998.0,75.4233,75.4529,75.4134,75.4233,25998.0
2024-12-26 12:25:00,76.48,76.51,76.44,76.45,27045.0,75.4233,75.4529,75.3839,75.3937,27045.0
2024-12-26 12:30:00,76.45,76.48,76.43,76.48,12980.0,75.3937,75.4233,75.374,75.4233,12980.0
2024-12-26 12:35:00,76.49,76.49,76.42,76.43,10443.0,75.4332,75.4332,75.3641,75.374,10443.0
2024-12-26 12:40:00,76.43,76.43,76.4,76.41,7368.0,75.374,75.374,75.3444,75.3543,7368.0
2024-12-26 12:45:00,76.42,76.42,76.32,76.35,24478.0,75.3641,75.3641,75.2655,75.2951,24478.0
2024-12-26 12:50:00,76.35,76.36,76.31,76.36,23185.0,75.2951,75.305,75.2557,75.305,23185.0
2024-12-26 12:55:00,76.36,76.36,76.33,76.34,9691.0,75.305,75.305,75.2754,75.2852,9691.0
2024-12-26 13:00:00,76.35,76.41,76.33,76.39,22445.0,75.2951,75.3543,75.2754,75.3346,22445.0
2024-12-26 13:05:00,76.39,76.41,76.37,76.38,8376.0,75.3346,75.3543,75.3148,75.3247,8376.0
2024-12-26 13:10:00,76.37,76.38,76.32,76.36,23324.0,75.3148,75.3247,75.2655,75.305,23324.0
2024-12-26 13:15:00,76.35,76.38,76.33,76.37,14017.0,75.2951,75.3247,75.2754,75.3148,14017.0
2024-12-26 13:20:00,76.37,76.37,76.35,76.36,15041.0,75.3148,75.3148,75.2951,75.305,15041.0
2024-12-26 13:25:00,76.37,76.42,76.36,76.39,15936.0,75.3148,75.3641,75.305,75.3346,15936.0
2024-12-26 13:30:00,76.4,76.4,76.28,76.28,17410.0,75.3444,75.3444,75.2261,75.2261,17410.0
2024-12-26 13:35:00,76.29,76.36,76.28,76.32,14631.0,75.2359,75.305,75.2261,75.2655,14631.0
2024-12-26 13:40:00,76.32,76.34,76.29,76.31,10072.0,75.2655,75.2852,75.2359,75.2557,10072.0
2024-12-26 13:45:00,76.3,76.41,76.3,76.4,24171.0,75.2458,75.3543,75.2458,75.3444,24171.0
2024-12-26 13:50:00,76.4,76.4,76.36,76.4,22550.0,75.3444,75.3444,75.305,75.3444,22550.0
2024-12-26 13:55:00,76.4,76.42,76.37,76.39,10390.0,75.3444,75.3641,75.3148,75.3346,10390.0
2024-12-26 14:00:00,76.38,76.38,76.33,76.34,69956.0,75.3247,75.3247,75.2754,75.2852,69956.0
2024-12-26 14:05:00,76.34,76.34,76.25,76.28,68790.0,75.2852,75.2852,75.1965,75.2261,68790.0
2024-12-26 14:10:00,76.28,76.28,76.22,76.22,23111.0,75.2261,75.2261,75.1669,75.1669,23111.0
2024-12-26 14:15:00,76.22,76.28,76.22,76.24,17006.0,75.1669,75.2261,75.1669,75.1866,17006.0
2024-12-26 14:20:00,76.24,76.24,76.2,76.23,19911.0,75.1866,75.1866,75.1472,75.1768,19911.0
2024-12-26 14:25:00,76.23,76.24,76.18,76.19,36229.0,75.1768,75.1866,75.1275,75.1373,36229.0
2024-12-26 14:30:00,76.19,76.22,76.19,76.22,52677.0,75.1373,75.1669,75.1373,75.1669,52677.0
2024-12-26 14:35:00,76.23,76.26,76.19,76.23,99978.0,75.1768,75.2064,75.1373,75.1768,99978.0
2024-12-26 14:40:00,76.24,76.26,76.21,76.23,71678.0,75.1866,75.2064,75.157,75.1768,71678.0
2024-12-26 14:45:00,76.24,76.28,76.23,76.26,154250.0,75.1866,75.2261,75.1768,75.2064,154250.0
2024-12-26 14:50:00,76.26,76.27,76.23,76.26,21425.0,75.2064,75.2162,75.1768,75.2064,21425.0
2024-12-26 14:55:00,76.26,76.26,76.23,76.24,98528.0,75.2064,75.2064,75.1768,75.1866,98528.0
2024-12-26 15:00:00,76.24,76.25,76.2,76.2,58327.0,75.1866,75.1965,75.1472,75.1472,58327.0
2024-12-26 15:05:00,76.2,76.25,76.18,76.23,124899.0,75.1472,75.1965,75.1275,75.1768,124899.0
2024-12-26 15:10:00,76.23,76.24,76.18,76.19,139525.0,75.1768,75.1866,75.1275,75.1373,139525.0
2024-12-26 15:15:00,76.19,76.2,76.15,76.17,32693.0,75.1373,75.1472,75.0979,75.1176,32693.0
2024-12-26 15:20:00,76.17,76.18,76.14,76.17,23886.0,75.1176,75.1275,75.088,75.1176,23886.0
2024-12-26 15:25:00,76.17,76.24,76.17,76.2,63276.0,75.1176,75.1866,75.1176,75.1472,63276.0
2024-12-26 15:30:00,76.19,76.2,76.12,76.17,33020.0,75.1373,75.1472,75.0683,75.1176,33020.0
2024-12-26 15:35:00,76.17,76.22,76.12,76.18,69070.0,75.1176,75.1669,75.0683,75.1275,69070.0
2024-12-26 15:40:00,76.17,76.18,76.05,76.06,119333.0,75.1176,75.1275,74.9993,75.0091,119333.0
2024-12-26 15:45:00,76.06,76.17,76.05,76.16,142026.0,75.0091,75.1176,74.9993,75.1077,142026.0
2024-12-26 15:50:00,76.15,76.28,76.14,76.26,83098.0,75.0979,75.2261,75.088,75.2064,83098.0
2024-12-26 15:55:00,76.26,76.35,76.25,76.28,444170.0,75.2064,75.2951,75.1965,75.2261,444170.0
2024-12-27 09:30:00,75.9,75.93,75.59,75.91,230615.0,74.8513,74.8809,74.5456,74.8612,230615.0
2024-12-27 09:35:00,75.91,76.03,75.84,75.94,179827.0,74.8612,74.9795,74.7922,74.8908,179827.0
2024-12-27 09:40:00,75.93,76.15,75.91,76.09,171472.0,74.8809,75.0979,74.8612,75.0387,171472.0
2024-12-27 09:45:00,76.11,76.22,76.1,76.18,166305.0,75.0584,75.1669,75.0486,75.1275,166305.0
2024-12-27 09:50:00,76.19,76.23,76.16,76.23,40250.0,75.1373,75.1768,75.1077,75.1768,40250.0
2024-12-27 09:55:00,76.22,76.29,76.2,76.28,66106.0,75.1669,75.2359,75.1472,75.2261,66106.0
2024-12-27 10:00:00,76.29,76.3,76.16,76.21,238329.0,75.2359,75.2458,75.1077,75.157,238329.0
2024-12-27 10:05:00,76.21,76.26,76.19,76.24,60244.0,75.157,75.2064,75.1373,75.1866,60244.0
2024-12-27 10:10:00,76.23,76.25,76.12,76.15,136324.0,75.1768,75.1965,75.0683,75.0979,136324.0
2024-12-27 10:15:00,76.15,76.19,76.1,76.13,202378.0,75.0979,75.1373,75.0486,75.0781,202378.0
2024-12-27 10:20:00,76.13,76.18,76.03,76.03,87669.0,75.0781,75.1275,74.9795,74.9795,87669.0
2024-12-27 10:25:00,76.05,76.06,75.96,76.0,56323.0,74.9993,75.0091,74.9105,74.9499,56323.0
2024-12-27 10:30:00,75.98,76.12,75.98,76.07,65518.0,74.9302,75.0683,74.9302,75.019,65518.0
2024-12-27 10:35:00,76.07,76.1,76.03,76.05,69664.0,75.019,75.0486,74.9795,74.9993,69664.0
2024-12-27 10:40:00,76.04,76.11,76.01,76.1,48055.0,74.9894,75.0584,74.9598,75.0486,48055.0
2024-12-27 10:45:00,76.1,76.19,76.1,76.19,60101.0,75.0486,75.1373,75.0486,75.1373,60101.0
2024-12-27 10:50:00,76.19,76.22,76.14,76.15,33694.0,75.1373,75.1669,75.088,75.0979,33694.0
2024-12-27 10:55:00,76.14,76.14,76.04,76.09,28061.0,75.088,75.088,74.9894,75.0387,28061.0
2024-12-27 11:00:00,76.09,76.09,75.99,76.0,49962.0,75.0387,75.0387,74.9401,74.9499,49962.0
2024-12-27 11:05:00,76.0,76.05,75.99,76.02,25106.0,74.9499,74.9993,74.9401,74.9697,25106.0
2024-12-27 11:10:00,76.02,76.07,76.01,76.02,16041.0,74.9697,75.019,74.9598,74.9697,16041.0
2024-12-27 11:15:00,76.01,76.03,75.94,75.97,29255.0,74.9598,74.9795,74.8908,74.9204,29255.0
2024-12-27 11:20:00,75.95,76.08,75.95,76.06,28828.0,74.9006,75.0288,74.9006,75.0091,28828.0
2024-12-27 11:25:00,76.06,76.13,76.06,76.13,25788.0,75.0091,75.0781,75.0091,75.0781,25788.0
2024-12-27 11:30:00,76.12,76.16,76.09,76.16,15673.0,75.0683,75.1077,75.0387,75.1077,15673.0
2024-12-27 11:35:00,76.15,76.2,76.15,76.16,127409.0,75.0979,75.1472,75.0979,75.1077,127409.0
2024-12-27 11:40:00,76.17,76.19,76.05,76.06,21239.0,75.1176,75.1373,74.9993,75.0091,21239.0
2024-12-27 11:45:00,76.06,76.06,75.98,75.99,94574.0,75.0091,75.0091,74.9302,74.9401,94574.0
2024-12-27 11:50:00,75.99,75.99,75.87,75.89,140972.0,74.9401,74.9401,74.8217,74.8415,140972.0
2024-12-27 11:55:00,75.89,75.91,75.85,75.86,48632.0,74.8415,74.8612,74.802,74.8119,48632.0
2024-12-27 12:00:00,75.86,75.88,75.83,75.86,77324.0,74.8119,74.8316,74.7823,74.8119,77324.0
2024-12-27 12:05:00,75.86,75.86,75.77,75.84,35415.0,74.8119,74.8119,74.7231,74.7922,35415.0
2024-12-27 12:10:00,75.84,75.85,75.76,75.81,39446.0,74.7922,74.802,74.7133,74.7626,39446.0
2024-12-27 12:15:00,75.81,75.84,75.77,75.81,20668.0,74.7626,74.7922,74.7231,74.7626,20668.0
2024-12-27 12:20:00,75.81,75.83,75.77,75.82,35391.0,74.7626,74.7823,74.7231,74.7724,35391.0
2024-12-27 12:25:00,75.82,75.89,75.82,75.87,91434.0,74.7724,74.8415,74.7724,74.8217,91434.0
2024-12-27 12:30:00,75.87,75.92,75.85,75.88,125192.0,74.8217,74.871,74.802,74.8316,125192.0
2024-12-27 12:35:00,75.87,75.87,75.77,75.77,47181.0,74.8217,74.8217,74.7231,74.7231,47181.0
2024-12-27 12:40:00,75.78,75.8,75.76,75.78,28160.0,74.733,74.7527,74.7133,74.733,28160.0
2024-12-27 12:45:00,75.78,75.8,75.72,75.73,25324.0,74.733,74.7527,74.6738,74.6837,25324.0
2024-12-27 12:50:00,75.73,75.77,75.7,75.77,31634.0,74.6837,74.7231,74.6541,74.7231,31634.0
2024-12-27 12:55:00,75.78,75.84,75.76,75.82,60702.0,74.733,74.7922,74.7133,74.7724,60702.0
2024-12-27 13:00:00,75.81,75.92,75.81,75.92,16555.0,74.7626,74.871,74.7626,74.871,16555.0
2024-12-27 13:05:00,75.92,75.92,75.86,75.88,22065.0,74.871,74.871,74.8119,74.8316,22065.0
2024-12-27 13:10:00,75.88,75.93,75.87,75.92,26682.0,74.8316,74.8809,74.8217,74.871,26682.0
2024-12-27 13:15:00,75.92,75.95,75.88,75.89,16205.0,74.871,74.9006,74.8316,74.8415,16205.0
2024-12-27 13:20:00,75.89,75.93,75.88,75.92,14748.0,74.8415,74.8809,74.8316,74.871,14748.0
2024-12-27 13:25:00,75.93,75.96,75.9,75.93,18629.0,74.8809,74.9105,74.8513,74.8809,18629.0
2024-12-27 13:30:00,75.92,75.97,75.89,75.97,9289.0,74.871,74.9204,74.8415,74.9204,9289.0
2024-12-27 13:35:00,75.96,76.0,75.95,75.96,50135.0,74.9105,74.9499,74.9006,74.9105,50135.0
2024-12-27 13:40:00,75.96,75.99,75.92,75.94,16049.0,74.9105,74.9401,74.871,74.8908,16049.0
2024-12-27 13:45:00,75.94,75.96,75.91,75.95,7923.0,74.8908,74.9105,74.8612,74.9006,7923.0
2024-12-27 13:50:00,75.94,75.96,75.91,75.93,16492.0,74.8908,74.9105,74.8612,74.8809,16492.0
2024-12-27 13:55:00,75.93,75.98,75.93,75.96,13746.0,74.8809,74.9302,74.8809,74.9105,13746.0
2024-12-27 14:00:00,75.96,75.97,75.93,75.96,20541.0,74.9105,74.9204,74.8809,74.9105,20541.0
2024-12-27 14:05:00,75.96,76.06,75.96,76.06,28474.0,74.9105,75.0091,74.9105,75.0091,28474.0
2024-12-27 14:10:00,76.05,76.09,76.04,76.08,27521.0,74.9993,75.0387,74.9894,75.0288,27521.0
2024-12-27 14:15:00,76.08,76.16,76.07,76.16,32302.0,75.0288,75.1077,75.019,75.1077,32302.0
2024-12-27 14:20:00,76.15,76.15,76.11,76.13,32837.0,75.0979,75.0979,75.0584,75.0781,32837.0
2024-12-27 14:25:00,76.12,76.16,76.11,76.13,28498.0,75.0683,75.1077,75.0584,75.0781,28498.0
2024-12-27 14:30:00,76.12,76.15,76.09,76.15,31811.0,75.0683,75.0979,75.0387,75.0979,31811.0
2024-12-27 14:35:00,76.16,76.18,76.15,76.18,12696.0,75.1077,75.1275,75.0979,75.1275,12696.0
2024-12-27 14:40:00,76.19,76.24,76.17,76.22,80490.0,75.1373,75.1866,75.1176,75.1669,80490.0
2024-12-27 14:45:00,76.23,76.27,76.21,76.26,20979.0,75.1768,75.2162,75.157,75.2064,20979.0
2024-12-27 14:50:00,76.26,76.26,76.2,76.23,25607.0,75.2064,75.2064,75.1472,75.1768,25607.0
2024-12-27 14:55:00,76.22,76.3,76.21,76.25,51769.0,75.1669,75.2458,75.157,75.1965,51769.0
2024-12-27 15:00:00,76.26,76.27,76.13,76.15,34098.0,75.2064,75.2162,75.0781,75.0979,34098.0
2024-12-27 15:05:00,76.14,76.14,76.04,76.12,23512.0,75.088,75.088,74.9894,75.0683,23512.0
2024-12-27 15:10:00,76.12,76.12,75.99,76.0,265225.0,75.0683,75.0683,74.9401,74.9499,265225.0
2024-12-27 15:15:00,76.01,76.01,75.94,75.98,27585.0,74.9598,74.9598,74.8908,74.9302,27585.0
2024-12-27 15:20:00,75.98,75.99,75.94,75.95,37828.0,74.9302,74.9401,74.8908,74.9006,37828.0
2024-12-27 15:25:00,75.95,76.03,75.95,75.98,189190.0,74.9006,74.9795,74.9006,74.9302,189190.0
2024-12-27 15:30:00,75.98,76.0,75.94,75.97,36886.0,74.9302,74.9499,74.8908,74.9204,36886.0
2024-12-27 15:35:00,75.95,75.97,75.9,75.93,34010.0,74.9006,74.9204,74.8513,74.8809,34010.0
2024-12-27 15:40:00,75.92,75.93,75.84,75.86,76090.0,74.871,74.8809,74.7922,74.8119,76090.0
2024-12-27 15:45:00,75.86,76.05,75.86,76.04,177465.0,74.8119,74.9993,74.8119,74.9894,177465.0
2024-12-27 15:50:00,76.05,76.22,76.02,76.16,257652.0,74.9993,75.1669,74.9697,75.1077,257652.0
2024-12-27 15:55:00,76.17,76.18,76.07,76.09,373748.0,75.1176,75.1275,75.019,75.0387,373748.0
2024-12-30 09:30:00,75.74,75.75,75.36,75.67,274065.0,74.6935,74.7034,74.3188,74.6245,274065.0
2024-12-30 09:35:00,75.68,75.69,75.39,75.43,146385.0,74.6344,74.6442,74.3484,74.3878,146385.0
2024-12-30 09:40:00,75.44,75.46,75.33,75.39,241417.0,74.3977,74.4174,74.2892,74.3484,241417.0
2024-12-30 09:45:00,75.38,75.43,75.27,75.29,88961.0,74.3385,74.3878,74.23,74.2498,88961.0
2024-12-30 09:50:00,75.28,75.43,75.25,75.42,69758.0,74.2399,74.3878,74.2103,74.378,69758.0
2024-12-30 09:55:00,75.41,75.44,75.3,75.39,99121.0,74.3681,74.3977,74.2596,74.3484,99121.0
2024-12-30 10:00:00,75.39,75.42,75.19,75.2,212524.0,74.3484,74.378,74.1511,74.161,212524.0
2024-12-30 10:05:00,75.21,75.34,75.17,75.28,142887.0,74.1709,74.2991,74.1314,74.2399,142887.0
2024-12-30 10:10:00,75.28,75.29,75.18,75.19,99711.0,74.2399,74.2498,74.1413,74.1511,99711.0
2024-12-30 10:15:00,75.18,75.33,75.17,75.31,214773.0,74.1413,74.2892,74.1314,74.2695,214773.0
2024-12-30 10:20:00,75.31,75.31,75.16,75.18,79494.0,74.2695,74.2695,74.1215,74.1413,79494.0
2024-12-30 10:25:00,75.19,75.24,75.15,75.15,197657.0,74.1511,74.2004,74.1117,74.1117,197657.0
2024-12-30 10:30:00,75.16,75.25,75.15,75.23,115446.0,74.1215,74.2103,74.1117,74.1906,115446.0
2024-12-30 10:35:00,75.22,75.22,75.12,75.18,109226.0,74.1807,74.1807,74.0821,74.1413,109226.0
2024-12-30 10:40:00,75.18,75.27,75.18,75.23,78148.0,74.1413,74.23,74.1413,74.1906,78148.0
2024-12-30 10:45:00,75.22,75.29,75.06,75.06,135413.0,74.1807,74.2498,74.0229,74.0229,135413.0
2024-12-30 10:50:00,75.07,75.17,75.07,75.11,86305.0,74.0328,74.1314,74.0328,74.0722,86305.0
2024-12-30 10:55:00,75.1,75.22,75.09,75.19,114950.0,74.0624,74.1807,74.0525,74.1511,114950.0
2024-12-30 11:00:00,75.2,75.21,75.13,75.19,44551.0,74.161,74.1709,74.092,74.1511,44551.0
2024-12-30 11:05:00,75.19,75.34,75.17,75.34,97421.0,74.1511,74.2991,74.1314,74.2991,97421.0
2024-12-30 11:10:00,75.34,75.36,75.31,75.34,32754.0,74.2991,74.3188,74.2695,74.2991,32754.0
2024-12-30 11:15:00,75.34,75.4,75.32,75.38,58647.0,74.2991,74.3582,74.2793,74.3385,58647.0
2024-12-30 11:20:00,75.38,75.38,75.31,75.32,36267.0,74.3385,74.3385,74.2695,74.2793,36267.0
2024-12-30 11:25:00,75.33,75.4,75.33,75.38,40028.0,74.2892,74.3582,74.2892,74.3385,40028.0
2024-12-30 11:30:00,75.38,75.46,75.37,75.45,48175.0,74.3385,74.4174,74.3286,74.4075,48175.0
2024-12-30 11:35:00,75.45,75.54,75.44,75.49,89526.0,74.4075,74.4963,74.3977,74.447,89526.0
2024-12-30 11:40:00,75.49,75.59,75.49,75.55,137825.0,74.447,74.5456,74.447,74.5062,137825.0
2024-12-30 11:45:00,75.55,75.57,75.44,75.45,39718.0,74.5062,74.5259,74.3977,74.4075,39718.0
2024-12-30 11:50:00,75.45,75.54,75.43,75.52,30496.0,74.4075,74.4963,74.3878,74.4766,30496.0
2024-12-30 11:55:00,75.52,75.59,75.51,75.53,28851.0,74.4766,74.5456,74.4667,74.4864,28851.0
2024-12-30 12:00:00,75.53,75.63,75.52,75.57,24776.0,74.4864,74.5851,74.4766,74.5259,24776.0
2024-12-30 12:05:00,75.57,75.6,75.54,75.54,25356.0,74.5259,74.5555,74.4963,74.4963,25356.0
2024-12-30 12:10:00,75.54,75.61,75.53,75.58,21205.0,74.4963,74.5653,74.4864,74.5357,21205.0
2024-12-30 12:15:00,75.58,75.64,75.57,75.63,36192.0,74.5357,74.5949,74.5259,74.5851,36192.0
2024-12-30 12:20:00,75.63,75.69,75.62,75.64,26586.0,74.5851,74.6442,74.5752,74.5949,26586.0
2024-12-30 12:25:00,75.64,75.73,75.64,75.71,83575.0,74.5949,74.6837,74.5949,74.6639,83575.0
2024-12-30 12:30:00,75.7,75.73,75.69,75.72,47115.0,74.6541,74.6837,74.6442,74.6738,47115.0
2024-12-30 12:35:00,75.72,75.73,75.66,75.67,61408.0,74.6738,74.6837,74.6146,74.6245,61408.0
2024-12-30 12:40:00,75.67,75.67,75.57,75.62,27977.0,74.6245,74.6245,74.5259,74.5752,27977.0
2024-12-30 12:45:00,75.62,75.7,75.59,75.7,40943.0,74.5752,74.6541,74.5456,74.6541,40943.0
2024-12-30 12:50:00,75.7,75.71,75.64,75.64,55868.0,74.6541,74.6639,74.5949,74.5949,55868.0
2024-12-30 12:55:00,75.64,75.65,75.54,75.63,49087.0,74.5949,74.6048,74.4963,74.5851,49087.0
2024-12-30 13:00:00,75.63,75.63,75.54,75.61,78421.0,74.5851,74.5851,74.4963,74.5653,78421.0
2024-12-30 13:05:00,75.62,75.71,75.59,75.68,139655.0,74.5752,74.6639,74.5456,74.6344,139655.0
2024-12-30 13:10:00,75.67,75.76,75.66,75.75,91943.0,74.6245,74.7133,74.6146,74.7034,91943.0
2024-12-30 13:15:00,75.75,75.82,75.71,75.72,107904.0,74.7034,74.7724,74.6639,74.6738,107904.0
2024-12-30 13:20:00,75.72,75.75,75.69,75.69,57821.0,74.6738,74.7034,74.6442,74.6442,57821.0
2024-12-30 13:25:00,75.69,75.7,75.62,75.67,120189.0,74.6442,74.6541,74.5752,74.6245,120189.0
2024-12-30 13:30:00,75.65,75.73,75.64,75.72,31584.0,74.6048,74.6837,74.5949,74.6738,31584.0
2024-12-30 13:35:00,75.72,75.75,75.65,75.69,18233.0,74.6738,74.7034,74.6048,74.6442,18233.0
2024-12-30 13:40:00,75.69,75.72,75.66,75.69,28487.0,74.6442,74.6738,74.6146,74.6442,28487.0
2024-12-30 13:45:00,75.68,75.73,75.67,75.71,41529.0,74.6344,74.6837,74.6245,74.6639,41529.0
2024-12-30 13:50:00,75.72,75.76,75.7,75.75,25587.0,74.6738,74.7133,74.6541,74.7034,25587.0
2024-12-30 13:55:00,75.75,75.77,75.69,75.72,22161.0,74.7034,74.7231,74.6442,74.6738,22161.0
2024-12-30 14:00:00,75.73,75.76,75.68,75.69,27180.0,74.6837,74.7133,74.6344,74.6442,27180.0
2024-12-30 14:05:00,75.68,75.7,75.6,75.66,27496.0,74.6344,74.6541,74.5555,74.6146,27496.0
2024-12-30 14:10:00,75.66,75.67,75.62,75.63,31250.0,74.6146,74.6245,74.5752,74.5851,31250.0
2024-12-30 14:15:00,75.62,75.65,75.59,75.59,33007.0,74.5752,74.6048,74.5456,74.5456,33007.0
2024-12-30 14:20:00,75.59,75.61,75.53,75.61,51877.0,74.5456,74.5653,74.4864,74.5653,51877.0
2024-12-30 14:25:00,75.59,75.67,75.59,75.64,39912.0,74.5456,74.6245,74.5456,74.5949,39912.0
2024-12-30 14:30:00,75.64,75.69,75.62,75.62,20997.0,74.5949,74.6442,74.5752,74.5752,20997.0
2024-12-30 14:35:00,75.63,75.66,75.61,75.64,25794.0,74.5851,74.6146,74.5653,74.5949,25794.0
2024-12-30 14:40:00,75.65,75.68,75.63,75.65,22421.0,74.6048,74.6344,74.5851,74.6048,22421.0
2024-12-30 14:45:00,75.65,75.71,75.65,75.69,27513.0,74.6048,74.6639,74.6048,74.6442,27513.0
2024-12-30 14:50:00,75.69,75.71,75.65,75.7,31095.0,74.6442,74.6639,74.6048,74.6541,31095.0
2024-12-30 14:55:00,75.7,75.73,75.68,75.71,36800.0,74.6541,74.6837,74.6344,74.6639,36800.0
2024-12-30 15:00:00,75.7,75.71,75.62,75.62,38114.0,74.6541,74.6639,74.5752,74.5752,38114.0
2024-12-30 15:05:00,75.62,75.69,75.61,75.68,43899.0,74.5752,74.6442,74.5653,74.6344,43899.0
2024-12-30 15:10:00,75.68,75.81,75.68,75.78,82442.0,74.6344,74.7626,74.6344,74.733,82442.0
2024-12-30 15:15:00,75.78,75.85,75.77,75.84,29592.0,74.733,74.802,74.7231,74.7922,29592.0
2024-12-30 15:20:00,75.84,75.91,75.82,75.91,93687.0,74.7922,74.8612,74.7724,74.8612,93687.0
2024-12-30 15:25:00,75.91,75.91,75.75,75.76,52495.0,74.8612,74.8612,74.7034,74.7133,52495.0
2024-12-30 15:30:00,75.77,75.8,75.71,75.72,63398.0,74.7231,74.7527,74.6639,74.6738,63398.0
2024-12-30 15:35:00,75.73,75.81,75.72,75.8,55130.0,74.6837,74.7626,74.6738,74.7527,55130.0
2024-12-30 15:40:00,75.8,75.87,75.78,75.86,76488.0,74.7527,74.8217,74.733,74.8119,76488.0
2024-12-30 15:45:00,75.86,75.95,75.84,75.9,72495.0,74.8119,74.9006,74.7922,74.8513,72495.0
2024-12-30 15:50:00,75.9,75.95,75.86,75.86,190399.0,74.8513,74.9006,74.8119,74.8119,190399.0
2024-12-30 15:55:00,75.87,75.89,75.75,75.77,332807.0,74.8217,74.8415,74.7034,74.7231,332807.0
2024-12-31 09:30:00,75.91,76.0,75.76,75.86,274772.0,74.8612,74.9499,74.7133,74.8119,274772.0
2024-12-31 09:35:00,75.84,76.07,75.81,76.02,309258.0,74.7922,75.019,74.7626,74.9697,309258.0
2024-12-31 09:40:00,76.01,76.08,75.94,76.05,142045.0,74.9598,75.0288,74.8908,74.9993,142045.0
2024-12-31 09:45:00,76.04,76.14,76.02,76.03,144567.0,74.9894,75.088,74.9697,74.9795,144567.0
2024-12-31 09:50:00,76.05,76.06,75.99,76.05,39943.0,74.9993,75.0091,74.9401,74.9993,39943.0
2024-12-31 09:55:00,76.05,76.1,76.0,76.03,38945.0,74.9993,75.0486,74.9499,74.9795,38945.0
2024-12-31 10:00:00,76.03,76.13,76.03,76.08,73022.0,74.9795,75.0781,74.9795,75.0288,73022.0
2024-12-31 10:05:00,76.08,76.11,75.87,75.88,89602.0,75.0288,75.0584,74.8217,74.8316,89602.0
2024-12-31 10:10:00,75.88,76.0,75.87,75.94,52018.0,74.8316,74.9499,74.8217,74.8908,52018.0
2024-12-31 10:15:00,75.93,76.04,75.93,76.01,20704.0,74.8809,74.9894,74.8809,74.9598,20704.0
2024-12-31 10:20:00,76.02,76.04,75.97,75.98,32468.0,74.9697,74.9894,74.9204,74.9302,32468.0
2024-12-31 10:25:00,75.98,76.0,75.87,75.88,61229.0,74.9302,74.9499,74.8217,74.8316,61229.0
2024-12-31 10:30:00,75.87,75.89,75.73,75.75,37266.0,74.8217,74.8415,74.6837,74.7034,37266.0
2024-12-31 10:35:00,75.75,75.85,75.71,75.84,159001.0,74.7034,74.802,74.6639,74.7922,159001.0
2024-12-31 10:40:00,75.84,75.85,75.74,75.75,51244.0,74.7922,74.802,74.6935,74.7034,51244.0
2024-12-31 10:45:00,75.76,75.76,75.68,75.72,19830.0,74.7133,74.7133,74.6344,74.6738,19830.0
2024-12-31 10:50:00,75.72,75.79,75.71,75.76,27564.0,74.6738,74.7428,74.6639,74.7133,27564.0
2024-12-31 10:55:00,75.75,75.75,75.69,75.72,17923.0,74.7034,74.7034,74.6442,74.6738,17923.0
2024-12-31 11:00:00,75.72,75.77,75.66,75.69,45265.0,74.6738,74.7231,74.6146,74.6442,45265.0
2024-12-31 11:05:00,75.68,75.68,75.63,75.67,55459.0,74.6344,74.6344,74.5851,74.6245,55459.0
2024-12-31 11:10:00,75.68,75.71,75.61,75.67,33095.0,74.6344,74.6639,74.5653,74.6245,33095.0
2024-12-31 11:15:00,75.66,75.67,75.59,75.59,38258.0,74.6146,74.6245,74.5456,74.5456,38258.0
2024-12-31 11:20:00,75.6,75.65,75.56,75.59,26036.0,74.5555,74.6048,74.516,74.5456,26036.0
2024-12-31 11:25:00,75.59,75.6,75.54,75.56,27161.0,74.5456,74.5555,74.4963,74.516,27161.0
2024-12-31 11:30:00,75.55,75.56,75.45,75.48,80075.0,74.5062,74.516,74.4075,74.4371,80075.0
2024-12-31 11:35:00,75.48,75.49,75.44,75.45,18439.0,74.4371,74.447,74.3977,74.4075,18439.0
2024-12-31 11:40:00,75.45,75.51,75.44,75.51,36944.0,74.4075,74.4667,74.3977,74.4667,36944.0
2024-12-31 11:45:00,75.5,75.54,75.43,75.45,20837.0,74.4569,74.4963,74.3878,74.4075,20837.0
2024-12-31 11:50:00,75.46,75.48,75.39,75.44,144244.0,74.4174,74.4371,74.3484,74.3977,144244.0
2024-12-31 11:55:00,75.43,75.43,75.37,75.39,30420.0,74.3878,74.3878,74.3286,74.3484,30420.0
2024-12-31 12:00:00,75.38,75.42,75.34,75.42,80258.0,74.3385,74.378,74.2991,74.378,80258.0
2024-12-31 12:05:00,75.42,75.49,75.4,75.48,33357.0,74.378,74.447,74.3582,74.4371,33357.0
2024-12-31 12:10:00,75.48,75.49,75.41,75.46,46334.0,74.4371,74.447,74.3681,74.4174,46334.0
2024-12-31 12:15:00,75.46,75.49,75.44,75.47,31777.0,74.4174,74.447,74.3977,74.4273,31777.0
2024-12-31 12:20:00,75.48,75.48,75.4,75.45,38102.0,74.4371,74.4371,74.3582,74.4075,38102.0
2024-12-31 12:25:00,75.45,75.49,75.41,75.42,30580.0,74.4075,74.447,74.3681,74.378,30580.0
2024-12-31 12:30:00,75.42,75.42,75.34,75.4,33590.0,74.378,74.378,74.2991,74.3582,33590.0
2024-12-31 12:35:00,75.4,75.42,75.36,75.41,28610.0,74.3582,74.378,74.3188,74.3681,28610.0
2024-12-31 12:40:00,75.4,75.47,75.38,75.45,44319.0,74.3582,74.4273,74.3385,74.4075,44319.0
2024-12-31 12:45:00,75.45,75.47,75.4,75.41,22293.0,74.4075,74.4273,74.3582,74.3681,22293.0
2024-12-31 12:50:00,75.42,75.54,75.41,75.53,19700.0,74.378,74.4963,74.3681,74.4864,19700.0
2024-12-31 12:55:00,75.53,75.6,75.53,75.59,31991.0,74.4864,74.5555,74.4864,74.5456,31991.0
2024-12-31 13:00:00,75.59,75.62,75.57,75.59,69276.0,74.5456,74.5752,74.5259,74.5456,69276.0
2024-12-31 13:05:00,75.59,75.63,75.56,75.58,23485.0,74.5456,74.5851,74.516,74.5357,23485.0
2024-12-31 13:10:00,75.57,75.59,75.5,75.52,52469.0,74.5259,74.5456,74.4569,74.4766,52469.0
2024-12-31 13:15:00,75.52,75.53,75.45,75.45,28022.0,74.4766,74.4864,74.4075,74.4075,28022.0
2024-12-31 13:20:00,75.44,75.45,75.36,75.37,38734.0,74.3977,74.4075,74.3188,74.3286,38734.0
2024-12-31 13:25:00,75.38,75.43,75.34,75.42,29885.0,74.3385,74.3878,74.2991,74.378,29885.0
2024-12-31 13:30:00,75.41,75.5,75.41,75.49,90017.0,74.3681,74.4569,74.3681,74.447,90017.0
2024-12-31 13:35:00,75.48,75.49,75.45,75.49,41519.0,74.4371,74.447,74.4075,74.447,41519.0
2024-12-31 13:40:00,75.5,75.59,75.5,75.58,26955.0,74.4569,74.5456,74.4569,74.5357,26955.0
2024-12-31 13:45:00,75.58,75.62,75.57,75.6,25093.0,74.5357,74.5752,74.5259,74.5555,25093.0
2024-12-31 13:50:00,75.61,75.64,75.53,75.53,20103.0,74.5653,74.5949,74.4864,74.4864,20103.0
2024-12-31 13:55:00,75.52,75.52,75.43,75.44,16103.0,74.4766,74.4766,74.3878,74.3977,16103.0
2024-12-31 14:00:00,75.43,75.45,75.35,75.42,29547.0,74.3878,74.4075,74.3089,74.378,29547.0
2024-12-31 14:05:00,75.4,75.48,75.38,75.48,18679.0,74.3582,74.4371,74.3385,74.4371,18679.0
2024-12-31 14:10:00,75.48,75.57,75.47,75.56,15198.0,74.4371,74.5259,74.4273,74.516,15198.0
2024-12-31 14:15:00,75.56,75.57,75.37,75.38,28681.0,74.516,74.5259,74.3286,74.3385,28681.0
2024-12-31 14:20:00,75.38,75.43,75.33,75.43,33846.0,74.3385,74.3878,74.2892,74.3878,33846.0
2024-12-31 14:25:00,75.43,75.47,75.41,75.42,17320.0,74.3878,74.4273,74.3681,74.378,17320.0
2024-12-31 14:30:00,75.41,75.43,75.37,75.37,74321.0,74.3681,74.3878,74.3286,74.3286,74321.0
2024-12-31 14:35:00,75.38,75.45,75.37,75.44,18189.0,74.3385,74.4075,74.3286,74.3977,18189.0
2024-12-31 14:40:00,75.45,75.46,75.4,75.44,38848.0,74.4075,74.4174,74.3582,74.3977,38848.0
2024-12-31 14:45:00,75.45,75.47,75.41,75.42,48193.0,74.4075,74.4273,74.3681,74.378,48193.0
2024-12-31 14:50:00,75.42,75.5,75.41,75.47,19371.0,74.378,74.4569,74.3681,74.4273,19371.0
2024-12-31 14:55:00,75.47,75.56,75.47,75.54,19007.0,74.4273,74.516,74.4273,74.4963,19007.0
2024-12-31 15:00:00,75.54,75.55,75.49,75.51,24957.0,74.4963,74.5062,74.447,74.4667,24957.0
2024-12-31 15:05:00,75.5,75.57,75.49,75.55,21040.0,74.4569,74.5259,74.447,74.5062,21040.0
2024-12-31 15:10:00,75.55,75.55,75.44,75.45,84128.0,74.5062,74.5062,74.3977,74.4075,84128.0
2024-12-31 15:15:00,75.45,75.52,75.44,75.51,29538.0,74.4075,74.4766,74.3977,74.4667,29538.0
2024-12-31 15:20:00,75.51,75.57,75.47,75.5,35158.0,74.4667,74.5259,74.4273,74.4569,35158.0
2024-12-31 15:25:00,75.5,75.58,75.48,75.57,168742.0,74.4569,74.5357,74.4371,74.5259,168742.0
2024-12-31 15:30:00,75.56,75.58,75.47,75.5,70573.0,74.516,74.5357,74.4273,74.4569,70573.0
2024-12-31 15:35:00,75.5,75.61,75.5,75.55,50298.0,74.4569,74.5653,74.4569,74.5062,50298.0
2024-12-31 15:40:00,75.53,75.54,75.47,75.48,102152.0,74.4864,74.4963,74.4273,74.4371,102152.0
2024-12-31 15:45:00,75.47,75.61,75.43,75.6,111331.0,74.4273,74.5653,74.3878,74.5555,111331.0
2024-12-31 15:50:00,75.61,75.66,75.55,75.63,250035.0,74.5653,74.6146,74.5062,74.5851,250035.0
2024-12-31 15:55:00,75.62,75.72,75.53,75.71,590806.0,74.5752,74.6738,74.4864,74.6639,590806.0
2025-01-02 09:30:00,76.24,76.4,76.18,76.24,320229.0,75.1866,75.3444,75.1275,75.1866,320229.0
2025-01-02 09:35:00,76.24,76.36,76.19,76.32,248045.0,75.1866,75.305,75.1373,75.2655,248045.0
2025-01-02 09:40:00,76.32,76.33,76.23,76.27,62851.0,75.2655,75.2754,75.1768,75.2162,62851.0
2025-01-02 09:45:00,76.27,76.27,76.07,76.13,100915.0,75.2162,75.2162,75.019,75.0781,100915.0
2025-01-02 09:50:00,76.13,76.14,76.01,76.11,72213.0,75.0781,75.088,74.9598,75.0584,72213.0
2025-01-02 09:55:00,76.11,76.19,76.1,76.18,86914.0,75.0584,75.1373,75.0486,75.1275,86914.0
2025-01-02 10:00:00,76.18,76.27,76.1,76.24,93598.0,75.1275,75.2162,75.0486,75.1866,93598.0
2025-01-02 10:05:00,76.25,76.3,76.17,76.23,58153.0,75.1965,75.2458,75.1176,75.1768,58153.0
2025-01-02 10:10:00,76.22,76.22,76.08,76.15,82104.0,75.1669,75.1669,75.0288,75.0979,82104.0
2025-01-02 10:15:00,76.15,76.18,76.1,76.1,74593.0,75.0979,75.1275,75.0486,75.0486,74593.0
2025-01-02 10:20:00,76.11,76.23,76.02,76.22,300135.0,75.0584,75.1768,74.9697,75.1669,300135.0
2025-01-02 10:25:00,76.23,76.43,76.23,76.33,197193.0,75.1768,75.374,75.1768,75.2754,197193.0
2025-01-02 10:30:00,76.33,76.46,76.28,76.44,39589.0,75.2754,75.4036,75.2261,75.3839,39589.0
2025-01-02 10:35:00,76.44,76.49,76.37,76.44,82354.0,75.3839,75.4332,75.3148,75.3839,82354.0
2025-01-02 10:40:00,76.45,76.64,76.43,76.63,82564.0,75.3937,75.5811,75.374,75.5712,82564.0
2025-01-02 10:45:00,76.62,76.66,76.51,76.59,174211.0,75.5614,75.6008,75.4529,75.5318,174211.0
2025-01-02 10:50:00,76.59,76.66,76.54,76.61,117881.0,75.5318,75.6008,75.4825,75.5515,117881.0
2025-01-02 10:55:00,76.61,76.65,76.54,76.56,172048.0,75.5515,75.591,75.4825,75.5022,172048.0
2025-01-02 11:00:00,76.56,76.6,76.24,76.26,156192.0,75.5022,75.5417,75.1866,75.2064,156192.0
2025-01-02 11:05:00,76.26,76.3,76.15,76.21,75417.0,75.2064,75.2458,75.0979,75.157,75417.0
2025-01-02 11:10:00,76.21,76.21,76.13,76.16,54996.0,75.157,75.157,75.0781,75.1077,54996.0
2025-01-02 11:15:00,76.16,76.29,76.13,76.27,55256.0,75.1077,75.2359,75.0781,75.2162,55256.0
2025-01-02 11:20:00,76.26,76.31,76.16,76.26,121486.0,75.2064,75.2557,75.1077,75.2064,121486.0
2025-01-02 11:25:00,76.26,76.33,76.22,76.33,46590.0,75.2064,75.2754,75.1669,75.2754,46590.0
2025-01-02 11:30:00,76.32,76.36,76.3,76.33,49288.0,75.2655,75.305,75.2458,75.2754,49288.0
2025-01-02 11:35:00,76.32,76.49,76.32,76.45,96551.0,75.2655,75.4332,75.2655,75.3937,96551.0
2025-01-02 11:40:00,76.46,76.52,76.39,76.39,85652.0,75.4036,75.4628,75.3346,75.3346,85652.0
2025-01-02 11:45:00,76.4,76.45,76.38,76.44,104397.0,75.3444,75.3937,75.3247,75.3839,104397.0
2025-01-02 11:50:00,76.44,76.46,76.27,76.29,98098.0,75.3839,75.4036,75.2162,75.2359,98098.0
2025-01-02 11:55:00,76.3,76.39,76.27,76.39,64782.0,75.2458,75.3346,75.2162,75.3346,64782.0
2025-01-02 12:00:00,76.41,76.44,76.35,76.41,56188.0,75.3543,75.3839,75.2951,75.3543,56188.0
2025-01-02 12:05:00,76.4,76.4,76.29,76.34,63625.0,75.3444,75.3444,75.2359,75.2852,63625.0
2025-01-02 12:10:00,76.34,76.46,76.34,76.42,51711.0,75.2852,75.4036,75.2852,75.3641,51711.0
2025-01-02 12:15:00,76.41,76.44,76.31,76.32,77562.0,75.3543,75.3839,75.2557,75.2655,77562.0
2025-01-02 12:20:00,76.33,76.33,76.22,76.26,38841.0,75.2754,75.2754,75.1669,75.2064,38841.0
2025-01-02 12:25:00,76.25,76.29,76.16,76.19,87848.0,75.1965,75.2359,75.1077,75.1373,87848.0
2025-01-02 12:30:00,76.19,76.23,76.15,76.18,90581.0,75.1373,75.1768,75.0979,75.1275,90581.0
2025-01-02 12:35:00,76.19,76.2,76.05,76.05,129458.0,75.1373,75.1472,74.9993,74.9993,129458.0
2025-01-02 12:40:00,76.06,76.12,75.98,76.11,63085.0,75.0091,75.0683,74.9302,75.0584,63085.0
2025-01-02 12:45:00,76.1,76.15,76.07,76.07,52345.0,75.0486,75.0979,75.019,75.019,52345.0
2025-01-02 12:50:00,76.07,76.12,76.04,76.06,130339.0,75.019,75.0683,74.9894,75.0091,130339.0
2025-01-02 12:55:00,76.06,76.19,76.05,76.16,50660.0,75.0091,75.1373,74.9993,75.1077,50660.0
2025-01-02 13:00:00,76.15,76.15,76.06,76.07,93828.0,75.0979,75.0979,75.0091,75.019,93828.0
2025-01-02 13:05:00,76.09,76.14,76.06,76.08,44438.0,75.0387,75.088,75.0091,75.0288,44438.0
2025-01-02 13:10:00,76.07,76.08,75.95,75.96,67788.0,75.019,75.0288,74.9006,74.9105,67788.0
2025-01-02 13:15:00,75.96,76.02,75.95,76.01,33813.0,74.9105,74.9697,74.9006,74.9598,33813.0
2025-01-02 13:20:00,76.0,76.06,75.96,75.96,53200.0,74.9499,75.0091,74.9105,74.9105,53200.0
2025-01-02 13:25:00,75.97,76.0,75.95,76.0,83602.0,74.9204,74.9499,74.9006,74.9499,83602.0
2025-01-02 13:30:00,76.0,76.0,75.85,75.87,83248.0,74.9499,74.9499,74.802,74.8217,83248.0
2025-01-02 13:35:00,75.88,75.94,75.86,75.89,71204.0,74.8316,74.8908,74.8119,74.8415,71204.0
2025-01-02 13:40:00,75.9,76.02,75.84,76.02,252312.0,74.8513,74.9697,74.7922,74.9697,252312.0
2025-01-02 13:45:00,76.01,76.01,75.83,75.86,155526.0,74.9598,74.9598,74.7823,74.8119,155526.0
2025-01-02 13:50:00,75.85,75.88,75.72,75.73,73466.0,74.802,74.8316,74.6738,74.6837,73466.0
2025-01-02 13:55:00,75.74,75.89,75.73,75.89,61343.0,74.6935,74.8415,74.6837,74.8415,61343.0
2025-01-02 14:00:00,75.89,75.91,75.77,75.91,61066.0,74.8415,74.8612,74.7231,74.8612,61066.0
2025-01-02 14:05:00,75.9,75.95,75.82,75.86,86119.0,74.8513,74.9006,74.7724,74.8119,86119.0
2025-01-02 14:10:00,75.86,75.89,75.8,75.81,48655.0,74.8119,74.8415,74.7527,74.7626,48655.0
2025-01-02 14:15:00,75.81,75.88,75.77,75.84,35673.0,74.7626,74.8316,74.7231,74.7922,35673.0
2025-01-02 14:20:00,75.84,75.93,75.84,75.92,48006.0,74.7922,74.8809,74.7922,74.871,48006.0
2025-01-02 14:25:00,75.92,76.0,75.92,75.99,73576.0,74.871,74.9499,74.871,74.9401,73576.0
2025-01-02 14:30:00,75.98,75.98,75.9,75.91,170637.0,74.9302,74.9302,74.8513,74.8612,170637.0
2025-01-02 14:35:00,75.91,75.92,75.82,75.89,50312.0,74.8612,74.871,74.7724,74.8415,50312.0
2025-01-02 14:40:00,75.9,76.0,75.89,75.97,52867.0,74.8513,74.9499,74.8415,74.9204,52867.0
2025-01-02 14:45:00,75.98,76.02,75.9,75.99,107806.0,74.9302,74.9697,74.8513,74.9401,107806.0
2025-01-02 14:50:00,75.99,76.05,75.99,76.02,71517.0,74.9401,74.9993,74.9401,74.9697,71517.0
2025-01-02 14:55:00,76.01,76.02,75.9,75.92,138541.0,74.9598,74.9697,74.8513,74.871,138541.0
2025-01-02 15:00:00,75.92,76.08,75.92,76.07,86498.0,74.871,75.0288,74.871,75.019,86498.0
2025-01-02 15:05:00,76.07,76.12,76.03,76.09,367737.0,75.019,75.0683,74.9795,75.0387,367737.0
2025-01-02 15:10:00,76.09,76.1,76.0,76.04,455259.0,75.0387,75.0486,74.9499,74.9894,455259.0
2025-01-02 15:15:00,76.04,76.12,76.02,76.11,133554.0,74.9894,75.0683,74.9697,75.0584,133554.0
2025-01-02 15:20:00,76.12,76.18,76.1,76.17,201862.0,75.0683,75.1275,75.0486,75.1176,201862.0
2025-01-02 15:25:00,76.17,76.19,76.11,76.11,107195.0,75.1176,75.1373,75.0584,75.0584,107195.0
2025-01-02 15:30:00,76.12,76.2,76.05,76.1,125418.0,75.0683,75.1472,74.9993,75.0486,125418.0
2025-01-02 15:35:00,76.09,76.1,75.99,76.04,79578.0,75.0387,75.0486,74.9401,74.9894,79578.0
2025-01-02 15:40:00,76.05,76.16,76.03,76.15,121921.0,74.9993,75.1077,74.9795,75.0979,121921.0
2025-01-02 15:45:00,76.16,76.18,76.08,76.16,198287.0,75.1077,75.1275,75.0288,75.1077,198287.0
2025-01-02 15:50:00,76.16,76.28,76.15,76.2,300834.0,75.1077,75.2261,75.0979,75.1472,300834.0
2025-01-02 15:55:00,76.19,76.31,76.14,76.25,778492.0,75.1373,75.2557,75.088,75.1965,778492.0
2025-01-03 09:30:00,76.71,76.71,76.38,76.61,371416.0,75.6501,75.6501,75.3247,75.5515,371416.0
2025-01-03 09:35:00,76.62,76.73,76.5,76.69,153973.0,75.5614,75.6699,75.443,75.6304,153973.0
2025-01-03 09:40:00,76.71,76.8,76.68,76.73,125084.0,75.6501,75.7389,75.6205,75.6699,125084.0
2025-01-03 09:45:00,76.73,76.75,76.62,76.7,152481.0,75.6699,75.6896,75.5614,75.6403,152481.0
2025-01-03 09:50:00,76.71,76.86,76.68,76.86,200814.0,75.6501,75.7981,75.6205,75.7981,200814.0
2025-01-03 09:55:00,76.86,76.9,76.82,76.89,94431.0,75.7981,75.8375,75.7586,75.8276,94431.0
2025-01-03 10:00:00,76.91,77.09,76.89,77.08,150937.0,75.8474,76.0249,75.8276,76.015,150937.0
2025-01-03 10:05:00,77.08,77.13,77.02,77.06,85013.0,76.015,76.0643,75.9558,75.9953,85013.0
2025-01-03 10:10:00,77.06,77.13,76.97,77.03,80859.0,75.9953,76.0643,75.9065,75.9657,80859.0
2025-01-03 10:15:00,77.03,77.08,76.97,77.05,117307.0,75.9657,76.015,75.9065,75.9854,117307.0
2025-01-03 10:20:00,77.06,77.16,76.98,77.15,167551.0,75.9953,76.0939,75.9164,76.0841,167551.0
2025-01-03 10:25:00,77.15,77.21,77.11,77.2,97972.0,76.0841,76.1432,76.0446,76.1334,97972.0
2025-01-03 10:30:00,77.2,77.27,77.14,77.24,89702.0,76.1334,76.2024,76.0742,76.1728,89702.0
2025-01-03 10:35:00,77.23,77.23,77.13,77.18,316447.0,76.1629,76.1629,76.0643,76.1136,316447.0
2025-01-03 10:40:00,77.19,77.34,77.19,77.3,126362.0,76.1235,76.2714,76.1235,76.232,126362.0
2025-01-03 10:45:00,77.29,77.31,77.19,77.27,73084.0,76.2221,76.2418,76.1235,76.2024,73084.0
2025-01-03 10:50:00,77.26,77.35,77.17,77.34,71682.0,76.1925,76.2813,76.1038,76.2714,71682.0
2025-01-03 10:55:00,77.33,77.4,77.32,77.35,157411.0,76.2616,76.3306,76.2517,76.2813,157411.0
2025-01-03 11:00:00,77.35,77.4,77.34,77.36,338635.0,76.2813,76.3306,76.2714,76.2912,338635.0
2025-01-03 11:05:00,77.36,77.36,77.21,77.32,164898.0,76.2912,76.2912,76.1432,76.2517,164898.0
2025-01-03 11:10:00,77.31,77.34,77.21,77.27,88321.0,76.2418,76.2714,76.1432,76.2024,88321.0
2025-01-03 11:15:00,77.27,77.27,77.22,77.23,80359.0,76.2024,76.2024,76.1531,76.1629,80359.0
2025-01-03 11:20:00,77.23,77.28,77.2,77.25,66936.0,76.1629,76.2123,76.1334,76.1827,66936.0
2025-01-03 11:25:00,77.26,77.33,77.24,77.31,80217.0,76.1925,76.2616,76.1728,76.2418,80217.0
2025-01-03 11:30:00,77.31,77.38,77.3,77.35,65394.0,76.2418,76.3109,76.232,76.2813,65394.0
2025-01-03 11:35:00,77.34,77.41,77.32,77.37,37209.0,76.2714,76.3405,76.2517,76.301,37209.0
2025-01-03 11:40:00,77.38,77.47,77.37,77.47,101932.0,76.3109,76.3996,76.301,76.3996,101932.0
2025-01-03 11:45:00,77.46,77.49,77.41,77.46,62821.0,76.3898,76.4194,76.3405,76.3898,62821.0
2025-01-03 11:50:00,77.45,77.48,77.4,77.45,97634.0,76.3799,76.4095,76.3306,76.3799,97634.0
2025-01-03 11:55:00,77.45,77.46,77.37,77.39,77873.0,76.3799,76.3898,76.301,76.3207,77873.0
2025-01-03 12:00:00,77.38,77.44,77.37,77.44,32921.0,76.3109,76.37,76.301,76.37,32921.0
2025-01-03 12:05:00,77.44,77.48,77.43,77.45,38837.0,76.37,76.4095,76.3602,76.3799,38837.0
2025-01-03 12:10:00,77.44,77.48,77.41,77.42,37089.0,76.37,76.4095,76.3405,76.3503,37089.0
2025-01-03 12:15:00,77.41,77.46,77.37,77.38,23312.0,76.3405,76.3898,76.301,76.3109,23312.0
2025-01-03 12:20:00,77.39,77.41,77.35,77.39,54014.0,76.3207,76.3405,76.2813,76.3207,54014.0
2025-01-03 12:25:00,77.39,77.45,77.3,77.3,20789.0,76.3207,76.3799,76.232,76.232,20789.0
2025-01-03 12:30:00,77.31,77.34,77.28,77.32,36148.0,76.2418,76.2714,76.2123,76.2517,36148.0
2025-01-03 12:35:00,77.31,77.36,77.3,77.31,60176.0,76.2418,76.2912,76.232,76.2418,60176.0
2025-01-03 12:40:00,77.31,77.33,77.26,77.27,30378.0,76.2418,76.2616,76.1925,76.2024,30378.0
2025-01-03 12:45:00,77.27,77.29,77.22,77.29,68260.0,76.2024,76.2221,76.1531,76.2221,68260.0
2025-01-03 12:50:00,77.3,77.32,77.24,77.25,19304.0,76.232,76.2517,76.1728,76.1827,19304.0
2025-01-03 12:55:00,77.24,77.24,77.2,77.2,21890.0,76.1728,76.1728,76.1334,76.1334,21890.0
2025-01-03 13:00:00,77.2,77.25,77.15,77.24,29529.0,76.1334,76.1827,76.0841,76.1728,29529.0
2025-01-03 13:05:00,77.25,77.29,77.23,77.24,24141.0,76.1827,76.2221,76.1629,76.1728,24141.0
2025-01-03 13:10:00,77.24,77.24,77.19,77.22,26828.0,76.1728,76.1728,76.1235,76.1531,26828.0
2025-01-03 13:15:00,77.22,77.24,77.19,77.24,16880.0,76.1531,76.1728,76.1235,76.1728,16880.0
2025-01-03 13:20:00,77.24,77.24,77.14,77.18,32463.0,76.1728,76.1728,76.0742,76.1136,32463.0
2025-01-03 13:25:00,77.19,77.21,77.18,77.2,21138.0,76.1235,76.1432,76.1136,76.1334,21138.0
2025-01-03 13:30:00,77.21,77.21,77.09,77.09,24842.0,76.1432,76.1432,76.0249,76.0249,24842.0
2025-01-03 13:35:00,77.1,77.16,77.07,77.14,39707.0,76.0347,76.0939,76.0052,76.0742,39707.0
2025-01-03 13:40:00,77.14,77.14,77.04,77.06,53747.0,76.0742,76.0742,75.9756,75.9953,53747.0
2025-01-03 13:45:00,77.05,77.11,77.03,77.09,45445.0,75.9854,76.0446,75.9657,76.0249,45445.0
2025-01-03 13:50:00,77.09,77.1,76.98,77.0,53847.0,76.0249,76.0347,75.9164,75.9361,53847.0
2025-01-03 13:55:00,77.0,77.08,77.0,77.07,124188.0,75.9361,76.015,75.9361,76.0052,124188.0
2025-01-03 14:00:00,77.06,77.09,77.03,77.06,71754.0,75.9953,76.0249,75.9657,75.9953,71754.0
2025-01-03 14:05:00,77.06,77.11,77.03,77.08,121719.0,75.9953,76.0446,75.9657,76.015,121719.0
2025-01-03 14:10:00,77.08,77.1,77.05,77.09,52187.0,76.015,76.0347,75.9854,76.0249,52187.0
2025-01-03 14:15:00,77.09,77.14,77.08,77.14,14903.0,76.0249,76.0742,76.015,76.0742,14903.0
2025-01-03 14:20:00,77.14,77.18,77.12,77.17,41785.0,76.0742,76.1136,76.0545,76.1038,41785.0
2025-01-03 14:25:00,77.16,77.22,77.14,77.21,54898.0,76.0939,76.1531,76.0742,76.1432,54898.0
2025-01-03 14:30:00,77.21,77.29,77.2,77.27,43904.0,76.1432,76.2221,76.1334,76.2024,43904.0
2025-01-03 14:35:00,77.26,77.28,77.24,77.25,19256.0,76.1925,76.2123,76.1728,76.1827,19256.0
2025-01-03 14:40:00,77.25,77.26,77.21,77.23,25539.0,76.1827,76.1925,76.1432,76.1629,25539.0
2025-01-03 14:45:00,77.23,77.27,77.19,77.24,51732.0,76.1629,76.2024,76.1235,76.1728,51732.0
2025-01-03 14:50:00,77.23,77.27,77.22,77.25,91433.0,76.1629,76.2024,76.1531,76.1827,91433.0
2025-01-03 14:55:00,77.25,77.26,77.22,77.23,39241.0,76.1827,76.1925,76.1531,76.1629,39241.0
2025-01-03 15:00:00,77.23,77.23,77.14,77.16,30049.0,76.1629,76.1629,76.0742,76.0939,30049.0
2025-01-03 15:05:00,77.16,77.23,77.15,77.22,48270.0,76.0939,76.1629,76.0841,76.1531,48270.0
2025-01-03 15:10:00,77.22,77.25,77.2,77.25,82413.0,76.1531,76.1827,76.1334,76.1827,82413.0
2025-01-03 15:15:00,77.24,77.24,77.2,77.22,135251.0,76.1728,76.1728,76.1334,76.1531,135251.0
2025-01-03 15:20:00,77.21,77.24,77.16,77.23,42868.0,76.1432,76.1728,76.0939,76.1629,42868.0
2025-01-03 15:25:00,77.23,77.24,77.18,77.18,62990.0,76.1629,76.1728,76.1136,76.1136,62990.0
2025-01-03 15:30:00,77.18,77.22,77.11,77.14,161285.0,76.1136,76.1531,76.0446,76.0742,161285.0
2025-01-03 15:35:00,77.13,77.14,77.09,77.1,57661.0,76.0643,76.0742,76.0249,76.0347,57661.0
2025-01-03 15:40:00,77.11,77.15,77.08,77.13,76043.0,76.0446,76.0841,76.015,76.0643,76043.0
2025-01-03 15:45:00,77.13,77.16,77.04,77.08,189448.0,76.0643,76.0939,75.9756,76.015,189448.0
2025-01-03 15:50:00,77.07,77.13,77.04,77.05,366707.0,76.0052,76.0643,75.9756,75.9854,366707.0
2025-01-03 15:55:00,77.04,77.12,77.03,77.07,737809.0,75.9756,76.0545,75.9657,76.0052,737809.0
2025-01-06 09:30:00,77.02,77.14,76.7,76.7,591215.0,75.9558,76.0742,75.6403,75.6403,591215.0
2025-01-06 09:35:00,76.7,76.73,76.15,76.16,208326.0,75.6403,75.6699,75.0979,75.1077,208326.0
2025-01-06 09:40:00,76.19,76.29,76.02,76.06,232265.0,75.1373,75.2359,74.9697,75.0091,232265.0
2025-01-06 09:45:00,76.06,76.18,75.96,76.13,254556.0,75.0091,75.1275,74.9105,75.0781,254556.0
2025-01-06 09:50:00,76.12,76.29,76.1,76.27,154015.0,75.0683,75.2359,75.0486,75.2162,154015.0
2025-01-06 09:55:00,76.27,76.41,76.24,76.31,207981.0,75.2162,75.3543,75.1866,75.2557,207981.0
2025-01-06 10:00:00,76.31,76.51,76.3,76.5,130402.0,75.2557,75.4529,75.2458,75.443,130402.0
2025-01-06 10:05:00,76.5,76.56,76.47,76.48,120581.0,75.443,75.5022,75.4134,75.4233,120581.0
2025-01-06 10:10:00,76.48,76.55,76.46,76.47,172925.0,75.4233,75.4923,75.4036,75.4134,172925.0
2025-01-06 10:15:00,76.47,76.47,76.16,76.17,218866.0,75.4134,75.4134,75.1077,75.1176,218866.0
2025-01-06 10:20:00,76.16,76.25,76.14,76.2,217325.0,75.1077,75.1965,75.088,75.1472,217325.0
2025-01-06 10:25:00,76.2,76.22,76.1,76.13,163644.0,75.1472,75.1669,75.0486,75.0781,163644.0
2025-01-06 10:30:00,76.13,76.2,76.03,76.08,233290.0,75.0781,75.1472,74.9795,75.0288,233290.0
2025-01-06 10:35:00,76.07,76.12,76.01,76.07,184865.0,75.019,75.0683,74.9598,75.019,184865.0
2025-01-06 10:40:00,76.08,76.19,76.05,76.12,235573.0,75.0288,75.1373,74.9993,75.0683,235573.0
2025-01-06 10:45:00,76.12,76.23,76.05,76.17,189510.0,75.0683,75.1768,74.9993,75.1176,189510.0
2025-01-06 10:50:00,76.17,76.36,76.17,76.36,119338.0,75.1176,75.305,75.1176,75.305,119338.0
2025-01-06 10:55:00,76.36,76.41,76.3,76.31,86634.0,75.305,75.3543,75.2458,75.2557,86634.0
2025-01-06 11:00:00,76.32,76.34,76.19,76.21,105072.0,75.2655,75.2852,75.1373,75.157,105072.0
2025-01-06 11:05:00,76.22,76.29,76.17,76.28,216457.0,75.1669,75.2359,75.1176,75.2261,216457.0
2025-01-06 11:10:00,76.29,76.29,76.19,76.23,145048.0,75.2359,75.2359,75.1373,75.1768,145048.0
2025-01-06 11:15:00,76.22,76.35,76.2,76.34,89885.0,75.1669,75.2951,75.1472,75.2852,89885.0
2025-01-06 11:20:00,76.34,76.5,76.32,76.49,68588.0,75.2852,75.443,75.2655,75.4332,68588.0
2025-01-06 11:25:00,76.49,76.54,76.47,76.48,83809.0,75.4332,75.4825,75.4134,75.4233,83809.0
2025-01-06 11:30:00,76.48,76.57,76.48,76.5,118137.0,75.4233,75.5121,75.4233,75.443,118137.0
2025-01-06 11:35:00,76.51,76.59,76.48,76.56,62751.0,75.4529,75.5318,75.4233,75.5022,62751.0
2025-01-06 11:40:00,76.56,76.62,76.56,76.6,34487.0,75.5022,75.5614,75.5022,75.5417,34487.0
2025-01-06 11:45:00,76.59,76.65,76.55,76.65,109620.0,75.5318,75.591,75.4923,75.591,109620.0
2025-01-06 11:50:00,76.65,76.65,76.6,76.62,129557.0,75.591,75.591,75.5417,75.5614,129557.0
2025-01-06 11:55:00,76.62,76.69,76.62,76.65,40176.0,75.5614,75.6304,75.5614,75.591,40176.0
2025-01-06 12:00:00,76.67,76.67,76.57,76.61,44873.0,75.6107,75.6107,75.5121,75.5515,44873.0
2025-01-06 12:05:00,76.61,76.64,76.56,76.61,32971.0,75.5515,75.5811,75.5022,75.5515,32971.0
2025-01-06 12:10:00,76.61,76.64,76.56,76.63,30834.0,75.5515,75.5811,75.5022,75.5712,30834.0
2025-01-06 12:15:00,76.62,76.65,76.59,76.6,39415.0,75.5614,75.591,75.5318,75.5417,39415.0
2025-01-06 12:20:00,76.62,76.65,76.58,76.64,35409.0,75.5614,75.591,75.5219,75.5811,35409.0
2025-01-06 12:25:00,76.64,76.68,76.6,76.6,85131.0,75.5811,75.6205,75.5417,75.5417,85131.0
2025-01-06 12:30:00,76.59,76.64,76.56,76.61,46239.0,75.5318,75.5811,75.5022,75.5515,46239.0
2025-01-06 12:35:00,76.62,76.72,76.61,76.69,59927.0,75.5614,75.66,75.5515,75.6304,59927.0
2025-01-06 12:40:00,76.69,76.72,76.67,76.72,20946.0,75.6304,75.66,75.6107,75.66,20946.0
2025-01-06 12:45:00,76.71,76.71,76.65,76.68,18964.0,75.6501,75.6501,75.591,75.6205,18964.0
2025-01-06 12:50:00,76.67,76.76,76.67,76.74,153838.0,75.6107,75.6994,75.6107,75.6797,153838.0
2025-01-06 12:55:00,76.74,76.76,76.71,76.75,44581.0,75.6797,75.6994,75.6501,75.6896,44581.0
2025-01-06 13:00:00,76.75,76.77,76.66,76.67,83857.0,75.6896,75.7093,75.6008,75.6107,83857.0
2025-01-06 13:05:00,76.67,76.67,76.57,76.58,32043.0,75.6107,75.6107,75.5121,75.5219,32043.0
2025-01-06 13:10:00,76.58,76.65,76.55,76.64,28961.0,75.5219,75.591,75.4923,75.5811,28961.0
2025-01-06 13:15:00,76.64,76.64,76.51,76.53,34187.0,75.5811,75.5811,75.4529,75.4726,34187.0
2025-01-06 13:20:00,76.53,76.56,76.52,76.53,35024.0,75.4726,75.5022,75.4628,75.4726,35024.0
2025-01-06 13:25:00,76.54,76.6,76.54,76.59,22411.0,75.4825,75.5417,75.4825,75.5318,22411.0
2025-01-06 13:30:00,76.59,76.6,76.47,76.56,44958.0,75.5318,75.5417,75.4134,75.5022,44958.0
2025-01-06 13:35:00,76.56,76.62,76.55,76.62,34110.0,75.5022,75.5614,75.4923,75.5614,34110.0
2025-01-06 13:40:00,76.63,76.65,76.57,76.58,44625.0,75.5712,75.591,75.5121,75.5219,44625.0
2025-01-06 13:45:00,76.58,76.59,76.46,76.47,44601.0,75.5219,75.5318,75.4036,75.4134,44601.0
2025-01-06 13:50:00,76.47,76.54,76.45,76.53,52369.0,75.4134,75.4825,75.3937,75.4726,52369.0
2025-01-06 13:55:00,76.54,76.58,76.51,76.52,51255.0,75.4825,75.5219,75.4529,75.4628,51255.0
2025-01-06 14:00:00,76.51,76.52,76.38,76.38,72516.0,75.4529,75.4628,75.3247,75.3247,72516.0
2025-01-06 14:05:00,76.38,76.45,76.38,76.44,70196.0,75.3247,75.3937,75.3247,75.3839,70196.0
2025-01-06 14:10:00,76.42,76.51,76.42,76.5,43782.0,75.3641,75.4529,75.3641,75.443,43782.0
2025-01-06 14:15:00,76.5,76.56,76.49,76.54,32611.0,75.443,75.5022,75.4332,75.4825,32611.0
2025-01-06 14:20:00,76.53,76.54,76.47,76.51,73514.0,75.4726,75.4825,75.4134,75.4529,73514.0
2025-01-06 14:25:00,76.51,76.53,76.44,76.45,33305.0,75.4529,75.4726,75.3839,75.3937,33305.0
2025-01-06 14:30:00,76.44,76.49,76.41,76.41,59188.0,75.3839,75.4332,75.3543,75.3543,59188.0
2025-01-06 14:35:00,76.41,76.46,76.39,76.42,28199.0,75.3543,75.4036,75.3346,75.3641,28199.0
2025-01-06 14:40:00,76.42,76.43,76.35,76.39,37900.0,75.3641,75.374,75.2951,75.3346,37900.0
2025-01-06 14:45:00,76.4,76.46,76.38,76.44,49001.0,75.3444,75.4036,75.3247,75.3839,49001.0
2025-01-06 14:50:00,76.45,76.45,76.37,76.44,53690.0,75.3937,75.3937,75.3148,75.3839,53690.0
2025-01-06 14:55:00,76.43,76.51,76.38,76.48,1342745.0,75.374,75.4529,75.3247,75.4233,1342745.0
2025-01-06 15:00:00,76.48,76.54,76.46,76.53,197687.0,75.4233,75.4825,75.4036,75.4726,197687.0
2025-01-06 15:05:00,76.53,76.54,76.48,76.5,52909.0,75.4726,75.4825,75.4233,75.443,52909.0
2025-01-06 15:10:00,76.5,76.53,76.45,76.45,64350.0,75.443,75.4726,75.3937,75.3937,64350.0
2025-01-06 15:15:00,76.45,76.47,76.41,76.46,45235.0,75.3937,75.4134,75.3543,75.4036,45235.0
2025-01-06 15:20:00,76.45,76.49,76.43,76.49,52981.0,75.3937,75.4332,75.374,75.4332,52981.0
2025-01-06 15:25:00,76.48,76.51,76.45,76.46,69219.0,75.4233,75.4529,75.3937,75.4036,69219.0
2025-01-06 15:30:00,76.45,76.47,76.32,76.33,118906.0,75.3937,75.4134,75.2655,75.2754,118906.0
2025-01-06 15:35:00,76.34,76.43,76.32,76.36,78027.0,75.2852,75.374,75.2655,75.305,78027.0
2025-01-06 15:40:00,76.36,76.39,76.3,76.32,179614.0,75.305,75.3346,75.2458,75.2655,179614.0
2025-01-06 15:45:00,76.31,76.32,76.22,76.25,98058.0,75.2557,75.2655,75.1669,75.1965,98058.0
2025-01-06 15:50:00,76.24,76.29,76.11,76.14,628209.0,75.1866,75.2359,75.0584,75.088,628209.0
2025-01-06 15:55:00,76.14,76.26,76.12,76.26,811130.0,75.088,75.2064,75.0683,75.2064,811130.0
2025-01-07 09:30:00,76.48,76.79,76.33,76.78,364173.0,75.4233,75.729,75.2754,75.7192,364173.0
2025-01-07 09:35:00,76.78,76.81,76.66,76.69,255738.0,75.7192,75.7488,75.6008,75.6304,255738.0
2025-01-07 09:40:00,76.69,76.73,76.54,76.56,106808.0,75.6304,75.6699,75.4825,75.5022,106808.0
2025-01-07 09:45:00,76.56,76.68,76.54,76.63,133506.0,75.5022,75.6205,75.4825,75.5712,133506.0
2025-01-07 09:50:00,76.64,76.67,76.54,76.59,118916.0,75.5811,75.6107,75.4825,75.5318,118916.0
2025-01-07 09:55:00,76.59,76.74,76.58,76.66,103296.0,75.5318,75.6797,75.5219,75.6008,103296.0
2025-01-07 10:00:00,76.66,76.66,76.34,76.34,180977.0,75.6008,75.6008,75.2852,75.2852,180977.0
2025-01-07 10:05:00,76.34,76.39,76.2,76.33,146815.0,75.2852,75.3346,75.1472,75.2754,146815.0
2025-01-07 10:10:00,76.33,76.34,76.22,76.28,185304.0,75.2754,75.2852,75.1669,75.2261,185304.0
2025-01-07 10:15:00,76.27,76.28,76.16,76.23,158309.0,75.2162,75.2261,75.1077,75.1768,158309.0
2025-01-07 10:20:00,76.24,76.38,76.24,76.33,97978.0,75.1866,75.3247,75.1866,75.2754,97978.0
2025-01-07 10:25:00,76.33,76.42,76.2,76.23,144311.0,75.2754,75.3641,75.1472,75.1768,144311.0
2025-01-07 10:30:00,76.22,76.37,76.2,76.31,191166.0,75.1669,75.3148,75.1472,75.2557,191166.0
2025-01-07 10:35:00,76.31,76.41,76.23,76.26,196464.0,75.2557,75.3543,75.1768,75.2064,196464.0
2025-01-07 10:40:00,76.25,76.37,76.24,76.32,102782.0,75.1965,75.3148,75.1866,75.2655,102782.0
2025-01-07 10:45:00,76.31,76.36,76.26,76.32,91337.0,75.2557,75.305,75.2064,75.2655,91337.0
2025-01-07 10:50:00,76.33,76.44,76.32,76.37,163068.0,75.2754,75.3839,75.2655,75.3148,163068.0
2025-01-07 10:55:00,76.36,76.49,76.34,76.48,156719.0,75.305,75.4332,75.2852,75.4233,156719.0
2025-01-07 11:00:00,76.49,76.54,76.48,76.53,41867.0,75.4332,75.4825,75.4233,75.4726,41867.0
2025-01-07 11:05:00,76.52,76.53,76.43,76.45,73211.0,75.4628,75.4726,75.374,75.3937,73211.0
2025-01-07 11:10:00,76.45,76.46,76.35,76.4,61061.0,75.3937,75.4036,75.2951,75.3444,61061.0
2025-01-07 11:15:00,76.4,76.47,76.34,76.36,41399.0,75.3444,75.4134,75.2852,75.305,41399.0
2025-01-07 11:20:00,76.35,76.37,76.29,76.31,85337.0,75.2951,75.3148,75.2359,75.2557,85337.0
2025-01-07 11:25:00,76.31,76.41,76.28,76.36,152877.0,75.2557,75.3543,75.2261,75.305,152877.0
2025-01-07 11:30:00,76.36,76.4,76.23,76.23,66870.0,75.305,75.3444,75.1768,75.1768,66870.0
2025-01-07 11:35:00,76.24,76.35,76.2,76.33,60798.0,75.1866,75.2951,75.1472,75.2754,60798.0
2025-01-07 11:40:00,76.32,76.36,76.17,76.22,133135.0,75.2655,75.305,75.1176,75.1669,133135.0
2025-01-07 11:45:00,76.22,76.29,76.18,76.27,57506.0,75.1669,75.2359,75.1275,75.2162,57506.0
2025-01-07 11:50:00,76.27,76.27,76.05,76.06,141076.0,75.2162,75.2162,74.9993,75.0091,141076.0
2025-01-07 11:55:00,76.06,76.07,75.97,75.97,53024.0,75.0091,75.019,74.9204,74.9204,53024.0
2025-01-07 12:00:00,75.98,76.16,75.97,76.15,55540.0,74.9302,75.1077,74.9204,75.0979,55540.0
2025-01-07 12:05:00,76.15,76.16,76.03,76.07,79780.0,75.0979,75.1077,74.9795,75.019,79780.0
2025-01-07 12:10:00,76.07,76.18,76.04,76.18,40752.0,75.019,75.1275,74.9894,75.1275,40752.0
2025-01-07 12:15:00,76.18,76.25,76.17,76.22,43639.0,75.1275,75.1965,75.1176,75.1669,43639.0
2025-01-07 12:20:00,76.22,76.23,76.16,76.19,31808.0,75.1669,75.1768,75.1077,75.1373,31808.0
2025-01-07 12:25:00,76.2,76.22,76.12,76.15,40047.0,75.1472,75.1669,75.0683,75.0979,40047.0
2025-01-07 12:30:00,76.15,76.23,76.15,76.21,28596.0,75.0979,75.1768,75.0979,75.157,28596.0
2025-01-07 12:35:00,76.21,76.22,76.13,76.16,24614.0,75.157,75.1669,75.0781,75.1077,24614.0
2025-01-07 12:40:00,76.15,76.18,76.13,76.14,19977.0,75.0979,75.1275,75.0781,75.088,19977.0
2025-01-07 12:45:00,76.14,76.14,76.02,76.06,133592.0,75.088,75.088,74.9697,75.0091,133592.0
2025-01-07 12:50:00,76.06,76.08,76.0,76.06,35956.0,75.0091,75.0288,74.9499,75.0091,35956.0
2025-01-07 12:55:00,76.07,76.18,76.06,76.16,43126.0,75.019,75.1275,75.0091,75.1077,43126.0
2025-01-07 13:00:00,76.16,76.24,76.15,76.2,20797.0,75.1077,75.1866,75.0979,75.1472,20797.0
2025-01-07 13:05:00,76.2,76.28,76.16,76.25,211506.0,75.1472,75.2261,75.1077,75.1965,211506.0
2025-01-07 13:10:00,76.26,76.29,76.18,76.2,154239.0,75.2064,75.2359,75.1275,75.1472,154239.0
2025-01-07 13:15:00,76.2,76.26,76.2,76.25,63419.0,75.1472,75.2064,75.1472,75.1965,63419.0
2025-01-07 13:20:00,76.24,76.27,76.21,76.25,45494.0,75.1866,75.2162,75.157,75.1965,45494.0
2025-01-07 13:25:00,76.24,76.3,76.24,76.29,26480.0,75.1866,75.2458,75.1866,75.2359,26480.0
2025-01-07 13:30:00,76.29,76.31,76.23,76.23,58405.0,75.2359,75.2557,75.1768,75.1768,58405.0
2025-01-07 13:35:00,76.22,76.24,76.18,76.23,59986.0,75.1669,75.1866,75.1275,75.1768,59986.0
2025-01-07 13:40:00,76.23,76.25,76.17,76.2,45870.0,75.1768,75.1965,75.1176,75.1472,45870.0
2025-01-07 13:45:00,76.21,76.26,76.16,76.19,54640.0,75.157,75.2064,75.1077,75.1373,54640.0
2025-01-07 13:50:00,76.18,76.2,76.15,76.17,33537.0,75.1275,75.1472,75.0979,75.1176,33537.0
2025-01-07 13:55:00,76.17,76.23,76.15,76.19,30430.0,75.1176,75.1768,75.0979,75.1373,30430.0
2025-01-07 14:00:00,76.19,76.23,76.18,76.21,65967.0,75.1373,75.1768,75.1275,75.157,65967.0
2025-01-07 14:05:00,76.2,76.22,76.17,76.19,26647.0,75.1472,75.1669,75.1176,75.1373,26647.0
2025-01-07 14:10:00,76.19,76.25,76.16,76.17,40691.0,75.1373,75.1965,75.1077,75.1176,40691.0
2025-01-07 14:15:00,76.17,76.19,76.12,76.14,41425.0,75.1176,75.1373,75.0683,75.088,41425.0
2025-01-07 14:20:00,76.14,76.17,76.12,76.17,29956.0,75.088,75.1176,75.0683,75.1176,29956.0
2025-01-07 14:25:00,76.17,76.17,76.15,76.17,22718.0,75.1176,75.1176,75.0979,75.1176,22718.0
2025-01-07 14:30:00,76.16,76.16,76.09,76.12,25435.0,75.1077,75.1077,75.0387,75.0683,25435.0
2025-01-07 14:35:00,76.13,76.15,76.1,76.1,30762.0,75.0781,75.0979,75.0486,75.0486,30762.0
2025-01-07 14:40:00,76.1,76.17,76.08,76.16,48872.0,75.0486,75.1176,75.0288,75.1077,48872.0
2025-01-07 14:45:00,76.16,76.18,76.1,76.11,50644.0,75.1077,75.1275,75.0486,75.0584,50644.0
2025-01-07 14:50:00,76.1,76.12,76.05,76.08,39461.0,75.0486,75.0683,74.9993,75.0288,39461.0
2025-01-07 14:55:00,76.08,76.08,76.01,76.03,263948.0,75.0288,75.0288,74.9598,74.9795,263948.0
2025-01-07 15:00:00,76.03,76.04,75.91,75.94,1095483.0,74.9795,74.9894,74.8612,74.8908,1095483.0
2025-01-07 15:05:00,75.94,75.96,75.91,75.95,182460.0,74.8908,74.9105,74.8612,74.9006,182460.0
2025-01-07 15:10:00,75.95,76.03,75.92,76.03,77418.0,74.9006,74.9795,74.871,74.9795,77418.0
2025-01-07 15:15:00,76.03,76.08,75.97,75.97,73273.0,74.9795,75.0288,74.9204,74.9204,73273.0
2025-01-07 15:20:00,75.96,76.0,75.9,75.99,50519.0,74.9105,74.9499,74.8513,74.9401,50519.0
2025-01-07 15:25:00,75.99,76.05,75.98,76.0,211371.0,74.9401,74.9993,74.9302,74.9499,211371.0
2025-01-07 15:30:00,76.0,76.03,75.93,75.95,54576.0,74.9499,74.9795,74.8809,74.9006,54576.0
2025-01-07 15:35:00,75.95,75.97,75.83,75.92,77636.0,74.9006,74.9204,74.7823,74.871,77636.0
2025-01-07 15:40:00,75.92,76.02,75.91,75.94,351189.0,74.871,74.9697,74.8612,74.8908,351189.0
2025-01-07 15:45:00,75.93,75.94,75.86,75.91,113510.0,74.8809,74.8908,74.8119,74.8612,113510.0
2025-01-07 15:50:00,75.91,76.04,75.9,76.02,662926.0,74.8612,74.9894,74.8513,74.9697,662926.0
2025-01-07 15:55:00,76.02,76.05,75.98,76.05,555950.0,74.9697,74.9993,74.9302,74.9993,555950.0
2025-01-08 09:30:00,75.86,75.9,75.61,75.87,337260.0,74.8119,74.8513,74.5653,74.8217,337260.0
2025-01-08 09:35:00,75.87,75.9,75.65,75.86,347825.0,74.8217,74.8513,74.6048,74.8119,347825.0
2025-01-08 09:40:00,75.85,75.92,75.57,75.58,148445.0,74.802,74.871,74.5259,74.5357,148445.0
2025-01-08 09:45:00,75.58,75.58,75.29,75.36,172371.0,74.5357,74.5357,74.2498,74.3188,172371.0
2025-01-08 09:50:00,75.37,75.46,75.23,75.3,181322.0,74.3286,74.4174,74.1906,74.2596,181322.0
2025-01-08 09:55:00,75.28,75.31,75.15,75.2,90070.0,74.2399,74.2695,74.1117,74.161,90070.0
2025-01-08 10:00:00,75.19,75.29,75.14,75.29,103649.0,74.1511,74.2498,74.1018,74.2498,103649.0
2025-01-08 10:05:00,75.28,75.44,75.27,75.37,135255.0,74.2399,74.3977,74.23,74.3286,135255.0
2025-01-08 10:10:00,75.37,75.42,75.26,75.36,126238.0,74.3286,74.378,74.2202,74.3188,126238.0
2025-01-08 10:15:00,75.35,75.42,75.23,75.23,87804.0,74.3089,74.378,74.1906,74.1906,87804.0
2025-01-08 10:20:00,75.2,75.25,75.13,75.17,79263.0,74.161,74.2103,74.092,74.1314,79263.0
2025-01-08 10:25:00,75.18,75.21,75.08,75.15,95236.0,74.1413,74.1709,74.0427,74.1117,95236.0
2025-01-08 10:30:00,75.15,75.3,75.09,75.25,79993.0,74.1117,74.2596,74.0525,74.2103,79993.0
2025-01-08 10:35:00,75.24,75.32,75.21,75.25,78397.0,74.2004,74.2793,74.1709,74.2103,78397.0
2025-01-08 10:40:00,75.25,75.35,75.25,75.31,37581.0,74.2103,74.3089,74.2103,74.2695,37581.0
2025-01-08 10:45:00,75.29,75.34,75.18,75.31,56980.0,74.2498,74.2991,74.1413,74.2695,56980.0
2025-01-08 10:50:00,75.32,75.51,75.31,75.51,101661.0,74.2793,74.4667,74.2695,74.4667,101661.0
2025-01-08 10:55:00,75.51,75.52,75.44,75.47,45176.0,74.4667,74.4766,74.3977,74.4273,45176.0
2025-01-08 11:00:00,75.48,75.5,75.43,75.48,66040.0,74.4371,74.4569,74.3878,74.4371,66040.0
2025-01-08 11:05:00,75.48,75.58,75.45,75.56,81922.0,74.4371,74.5357,74.4075,74.516,81922.0
2025-01-08 11:10:00,75.55,75.56,75.45,75.51,118037.0,74.5062,74.516,74.4075,74.4667,118037.0
2025-01-08 11:15:00,75.51,75.68,75.44,75.66,83579.0,74.4667,74.6344,74.3977,74.6146,83579.0
2025-01-08 11:20:00,75.66,75.71,75.59,75.61,72770.0,74.6146,74.6639,74.5456,74.5653,72770.0
2025-01-08 11:25:00,75.62,75.63,75.52,75.63,149697.0,74.5752,74.5851,74.4766,74.5851,149697.0
2025-01-08 11:30:00,75.64,75.66,75.61,75.63,41616.0,74.5949,74.6146,74.5653,74.5851,41616.0
2025-01-08 11:35:00,75.65,75.85,75.61,75.84,47193.0,74.6048,74.802,74.5653,74.7922,47193.0
2025-01-08 11:40:00,75.85,75.9,75.78,75.83,101637.0,74.802,74.8513,74.733,74.7823,101637.0
2025-01-08 11:45:00,75.83,75.84,75.77,75.81,220036.0,74.7823,74.7922,74.7231,74.7626,220036.0
2025-01-08 11:50:00,75.82,75.85,75.76,75.78,96981.0,74.7724,74.802,74.7133,74.733,96981.0
2025-01-08 11:55:00,75.78,75.81,75.74,75.76,89035.0,74.733,74.7626,74.6935,74.7133,89035.0
2025-01-08 12:00:00,75.76,75.81,75.6,75.6,83080.0,74.7133,74.7626,74.5555,74.5555,83080.0
2025-01-08 12:05:00,75.59,75.6,75.42,75.44,69138.0,74.5456,74.5555,74.378,74.3977,69138.0
2025-01-08 12:10:00,75.44,75.49,75.38,75.39,140329.0,74.3977,74.447,74.3385,74.3484,140329.0
2025-01-08 12:15:00,75.4,75.45,75.38,75.41,206343.0,74.3582,74.4075,74.3385,74.3681,206343.0
2025-01-08 12:20:00,75.42,75.42,75.17,75.27,1210697.0,74.378,74.378,74.1314,74.23,1210697.0
2025-01-08 12:25:00,75.27,75.4,75.15,75.15,390784.0,74.23,74.3582,74.1117,74.1117,390784.0
2025-01-08 12:30:00,75.15,75.16,74.99,75.07,224234.0,74.1117,74.1215,73.9539,74.0328,224234.0
2025-01-08 12:35:00,75.06,75.07,74.87,74.9,228979.0,74.0229,74.0328,73.8356,73.8651,228979.0
2025-01-08 12:40:00,74.89,75.01,74.84,74.92,389260.0,73.8553,73.9736,73.806,73.8849,389260.0
2025-01-08 12:45:00,74.92,74.93,74.81,74.84,143378.0,73.8849,73.8947,73.7764,73.806,143378.0
2025-01-08 12:50:00,74.84,74.89,74.76,74.83,197585.0,73.806,73.8553,73.7271,73.7961,197585.0
2025-01-08 12:55:00,74.83,75.07,74.83,75.05,150544.0,73.7961,74.0328,73.7961,74.0131,150544.0
2025-01-08 13:00:00,75.04,75.27,75.01,75.24,224672.0,74.0032,74.23,73.9736,74.2004,224672.0
2025-01-08 13:05:00,75.24,75.33,75.2,75.25,118044.0,74.2004,74.2892,74.161,74.2103,118044.0
2025-01-08 13:10:00,75.24,75.25,75.14,75.15,106540.0,74.2004,74.2103,74.1018,74.1117,106540.0
2025-01-08 13:15:00,75.15,75.31,75.14,75.25,71238.0,74.1117,74.2695,74.1018,74.2103,71238.0
2025-01-08 13:20:00,75.25,75.26,75.14,75.21,41377.0,74.2103,74.2202,74.1018,74.1709,41377.0
2025-01-08 13:25:00,75.21,75.28,75.16,75.26,127360.0,74.1709,74.2399,74.1215,74.2202,127360.0
2025-01-08 13:30:00,75.27,75.37,75.24,75.33,82982.0,74.23,74.3286,74.2004,74.2892,82982.0
2025-01-08 13:35:00,75.33,75.48,75.31,75.47,46555.0,74.2892,74.4371,74.2695,74.4273,46555.0
2025-01-08 13:40:00,75.47,75.47,75.34,75.36,73821.0,74.4273,74.4273,74.2991,74.3188,73821.0
2025-01-08 13:45:00,75.35,75.42,75.31,75.31,74673.0,74.3089,74.378,74.2695,74.2695,74673.0
2025-01-08 13:50:00,75.32,75.32,75.08,75.11,155020.0,74.2793,74.2793,74.0427,74.0722,155020.0
2025-01-08 13:55:00,75.1,75.23,75.08,75.21,65476.0,74.0624,74.1906,74.0427,74.1709,65476.0
2025-01-08 14:00:00,75.21,75.24,75.17,75.22,111056.0,74.1709,74.2004,74.1314,74.1807,111056.0
2025-01-08 14:05:00,75.22,75.36,75.21,75.36,101206.0,74.1807,74.3188,74.1709,74.3188,101206.0
2025-01-08 14:10:00,75.36,75.41,75.29,75.3,89916.0,74.3188,74.3681,74.2498,74.2596,89916.0
2025-01-08 14:15:00,75.3,75.43,75.27,75.42,85065.0,74.2596,74.3878,74.23,74.378,85065.0
2025-01-08 14:20:00,75.42,75.47,75.38,75.43,82007.0,74.378,74.4273,74.3385,74.3878,82007.0
2025-01-08 14:25:00,75.43,75.63,75.41,75.61,168336.0,74.3878,74.5851,74.3681,74.5653,168336.0
2025-01-08 14:30:00,75.61,75.61,75.45,75.48,95774.0,74.5653,74.5653,74.4075,74.4371,95774.0
2025-01-08 14:35:00,75.48,75.53,75.46,75.47,39026.0,74.4371,74.4864,74.4174,74.4273,39026.0
2025-01-08 14:40:00,75.47,75.5,75.4,75.43,73046.0,74.4273,74.4569,74.3582,74.3878,73046.0
2025-01-08 14:45:00,75.42,75.45,75.35,75.37,39287.0,74.378,74.4075,74.3089,74.3286,39287.0
2025-01-08 14:50:00,75.36,75.4,75.33,75.34,50772.0,74.3188,74.3582,74.2892,74.2991,50772.0
2025-01-08 14:55:00,75.34,75.44,75.33,75.4,83963.0,74.2991,74.3977,74.2892,74.3582,83963.0
2025-01-08 15:00:00,75.41,75.51,75.38,75.51,67807.0,74.3681,74.4667,74.3385,74.4667,67807.0
2025-01-08 15:05:00,75.5,75.52,75.46,75.52,45525.0,74.4569,74.4766,74.4174,74.4766,45525.0
2025-01-08 15:10:00,75.52,75.59,75.52,75.53,167553.0,74.4766,74.5456,74.4766,74.4864,167553.0
2025-01-08 15:15:00,75.53,75.63,75.52,75.59,290402.0,74.4864,74.5851,74.4766,74.5456,290402.0
2025-01-08 15:20:00,75.59,75.71,75.59,75.67,94321.0,74.5456,74.6639,74.5456,74.6245,94321.0
2025-01-08 15:25:00,75.67,75.71,75.62,75.66,57800.0,74.6245,74.6639,74.5752,74.6146,57800.0
2025-01-08 15:30:00,75.67,75.71,75.59,75.6,85598.0,74.6245,74.6639,74.5456,74.5555,85598.0
2025-01-08 15:35:00,75.59,75.67,75.58,75.61,89338.0,74.5456,74.6245,74.5357,74.5653,89338.0
2025-01-08 15:40:00,75.61,75.78,75.61,75.75,168839.0,74.5653,74.733,74.5653,74.7034,168839.0
2025-01-08 15:45:00,75.74,75.82,75.74,75.81,233522.0,74.6935,74.7724,74.6935,74.7626,233522.0
2025-01-08 15:50:00,75.81,75.99,75.79,75.96,380730.0,74.7626,74.9401,74.7428,74.9105,380730.0
2025-01-08 15:55:00,75.96,76.09,75.95,76.02,702299.0,74.9105,75.0387,74.9006,74.9697,702299.0
2025-01-10 09:30:00,76.29,76.72,76.16,76.68,511512.0,75.2359,75.66,75.1077,75.6205,511512.0
2025-01-10 09:35:00,76.69,76.84,76.46,76.5,445360.0,75.6304,75.7783,75.4036,75.443,445360.0
2025-01-10 09:40:00,76.5,76.54,76.33,76.48,322681.0,75.443,75.4825,75.2754,75.4233,322681.0
2025-01-10 09:45:00,76.47,76.61,76.43,76.43,397486.0,75.4134,75.5515,75.374,75.374,397486.0
2025-01-10 09:50:00,76.43,76.53,76.32,76.41,164011.0,75.374,75.4726,75.2655,75.3543,164011.0
2025-01-10 09:55:00,76.41,76.54,76.38,76.49,293712.0,75.3543,75.4825,75.3247,75.4332,293712.0
2025-01-10 10:00:00,76.48,76.53,76.29,76.3,367608.0,75.4233,75.4726,75.2359,75.2458,367608.0
2025-01-10 10:05:00,76.3,76.32,76.13,76.21,272650.0,75.2458,75.2655,75.0781,75.157,272650.0
2025-01-10 10:10:00,76.23,76.3,76.01,76.01,322994.0,75.1768,75.2458,74.9598,74.9598,322994.0
2025-01-10 10:15:00,76.01,76.17,75.97,76.1,289536.0,74.9598,75.1176,74.9204,75.0486,289536.0
2025-01-10 10:20:00,76.09,76.18,75.87,75.9,179201.0,75.0387,75.1275,74.8217,74.8513,179201.0
2025-01-10 10:25:00,75.89,75.91,75.73,75.85,186373.0,74.8415,74.8612,74.6837,74.802,186373.0
2025-01-10 10:30:00,75.85,76.05,75.81,75.97,185096.0,74.802,74.9993,74.7626,74.9204,185096.0
2025-01-10 10:35:00,75.96,75.98,75.84,75.91,258215.0,74.9105,74.9302,74.7922,74.8612,258215.0
2025-01-10 10:40:00,75.9,76.03,75.8,76.02,153364.0,74.8513,74.9795,74.7527,74.9697,153364.0
2025-01-10 10:45:00,76.02,76.18,75.99,76.16,72186.0,74.9697,75.1275,74.9401,75.1077,72186.0
2025-01-10 10:50:00,76.16,76.18,76.02,76.14,157673.0,75.1077,75.1275,74.9697,75.088,157673.0
2025-01-10 10:55:00,76.14,76.15,75.98,76.01,170601.0,75.088,75.0979,74.9302,74.9598,170601.0
2025-01-10 11:00:00,76.02,76.04,75.78,75.81,167771.0,74.9697,74.9894,74.733,74.7626,167771.0
2025-01-10 11:05:00,75.81,75.86,75.76,75.85,163387.0,74.7626,74.8119,74.7133,74.802,163387.0
2025-01-10 11:10:00,75.84,75.92,75.79,75.9,299970.0,74.7922,74.871,74.7428,74.8513,299970.0
2025-01-10 11:15:00,75.9,75.9,75.62,75.63,100570.0,74.8513,74.8513,74.5752,74.5851,100570.0
2025-01-10 11:20:00,75.62,75.69,75.55,75.56,98707.0,74.5752,74.6442,74.5062,74.516,98707.0
2025-01-10 11:25:00,75.55,75.6,75.45,75.49,126697.0,74.5062,74.5555,74.4075,74.447,126697.0
2025-01-10 11:30:00,75.49,75.52,75.41,75.51,120158.0,74.447,74.4766,74.3681,74.4667,120158.0
2025-01-10 11:35:00,75.5,75.58,75.43,75.51,73791.0,74.4569,74.5357,74.3878,74.4667,73791.0
2025-01-10 11:40:00,75.51,75.66,75.51,75.6,103000.0,74.4667,74.6146,74.4667,74.5555,103000.0
2025-01-10 11:45:00,75.6,75.66,75.54,75.6,116860.0,74.5555,74.6146,74.4963,74.5555,116860.0
2025-01-10 11:50:00,75.61,75.64,75.53,75.53,116374.0,74.5653,74.5949,74.4864,74.4864,116374.0
2025-01-10 11:55:00,75.53,75.58,75.48,75.53,99522.0,74.4864,74.5357,74.4371,74.4864,99522.0
2025-01-10 12:00:00,75.53,75.59,75.44,75.44,175525.0,74.4864,74.5456,74.3977,74.3977,175525.0
2025-01-10 12:05:00,75.44,75.46,75.31,75.36,120430.0,74.3977,74.4174,74.2695,74.3188,120430.0
2025-01-10 12:10:00,75.36,75.4,75.32,75.38,141769.0,74.3188,74.3582,74.2793,74.3385,141769.0
2025-01-10 12:15:00,75.38,75.4,75.22,75.35,90317.0,74.3385,74.3582,74.1807,74.3089,90317.0
2025-01-10 12:20:00,75.35,75.41,75.31,75.38,117841.0,74.3089,74.3681,74.2695,74.3385,117841.0
2025-01-10 12:25:00,75.38,75.52,75.34,75.52,140634.0,74.3385,74.4766,74.2991,74.4766,140634.0
2025-01-10 12:30:00,75.52,75.55,75.46,75.52,128958.0,74.4766,74.5062,74.4174,74.4766,128958.0
2025-01-10 12:35:00,75.52,75.56,75.45,75.47,148209.0,74.4766,74.516,74.4075,74.4273,148209.0
2025-01-10 12:40:00,75.46,75.61,75.46,75.57,93753.0,74.4174,74.5653,74.4174,74.5259,93753.0
2025-01-10 12:45:00,75.57,75.68,75.55,75.67,64393.0,74.5259,74.6344,74.5062,74.6245,64393.0
2025-01-10 12:50:00,75.67,75.69,75.58,75.67,93739.0,74.6245,74.6442,74.5357,74.6245,93739.0
2025-01-10 12:55:00,75.66,75.78,75.62,75.78,123873.0,74.6146,74.733,74.5752,74.733,123873.0
2025-01-10 13:00:00,75.77,75.82,75.7,75.7,104175.0,74.7231,74.7724,74.6541,74.6541,104175.0
2025-01-10 13:05:00,75.7,75.8,75.7,75.79,53679.0,74.6541,74.7527,74.6541,74.7428,53679.0
2025-01-10 13:10:00,75.79,75.9,75.78,75.89,109361.0,74.7428,74.8513,74.733,74.8415,109361.0
2025-01-10 13:15:00,75.89,76.04,75.86,75.95,1070314.0,74.8415,74.9894,74.8119,74.9006,1070314.0
2025-01-10 13:20:00,75.94,76.03,75.87,76.01,106529.0,74.8908,74.9795,74.8217,74.9598,106529.0
2025-01-10 13:25:00,76.02,76.03,75.91,76.0,123234.0,74.9697,74.9795,74.8612,74.9499,123234.0
2025-01-10 13:30:00,76.0,76.0,75.88,75.92,74972.0,74.9499,74.9499,74.8316,74.871,74972.0
2025-01-10 13:35:00,75.92,76.07,75.89,76.03,82032.0,74.871,75.019,74.8415,74.9795,82032.0
2025-01-10 13:40:00,76.03,76.05,75.91,75.95,97748.0,74.9795,74.9993,74.8612,74.9006,97748.0
2025-01-10 13:45:00,75.94,76.03,75.91,76.03,81433.0,74.8908,74.9795,74.8612,74.9795,81433.0
2025-01-10 13:50:00,76.03,76.08,76.0,76.08,51789.0,74.9795,75.0288,74.9499,75.0288,51789.0
2025-01-10 13:55:00,76.08,76.17,76.07,76.12,107408.0,75.0288,75.1176,75.019,75.0683,107408.0
2025-01-10 14:00:00,76.12,76.12,75.97,75.98,65151.0,75.0683,75.0683,74.9204,74.9302,65151.0
2025-01-10 14:05:00,75.98,75.98,75.84,75.84,93981.0,74.9302,74.9302,74.7922,74.7922,93981.0
2025-01-10 14:10:00,75.83,75.9,75.81,75.84,79144.0,74.7823,74.8513,74.7626,74.7922,79144.0
2025-01-10 14:15:00,75.85,75.86,75.77,75.83,56400.0,74.802,74.8119,74.7231,74.7823,56400.0
2025-01-10 14:20:00,75.82,75.83,75.74,75.74,78013.0,74.7724,74.7823,74.6935,74.6935,78013.0
2025-01-10 14:25:00,75.74,75.89,75.74,75.84,69088.0,74.6935,74.8415,74.6935,74.7922,69088.0
2025-01-10 14:30:00,75.84,75.86,75.73,75.76,54776.0,74.7922,74.8119,74.6837,74.7133,54776.0
2025-01-10 14:35:00,75.76,75.79,75.71,75.78,59238.0,74.7133,74.7428,74.6639,74.733,59238.0
2025-01-10 14:40:00,75.78,75.8,75.72,75.75,77067.0,74.733,74.7527,74.6738,74.7034,77067.0
2025-01-10 14:45:00,75.76,75.76,75.66,75.67,107439.0,74.7133,74.7133,74.6146,74.6245,107439.0
2025-01-10 14:50:00,75.67,75.74,75.66,75.74,42112.0,74.6245,74.6935,74.6146,74.6935,42112.0
2025-01-10 14:55:00,75.74,75.82,75.74,75.79,87455.0,74.6935,74.7724,74.6935,74.7428,87455.0
2025-01-10 15:00:00,75.79,75.82,75.69,75.79,131489.0,74.7428,74.7724,74.6442,74.7428,131489.0
2025-01-10 15:05:00,75.8,75.88,75.79,75.84,121914.0,74.7527,74.8316,74.7428,74.7922,121914.0
2025-01-10 15:10:00,75.84,75.88,75.71,75.72,99270.0,74.7922,74.8316,74.6639,74.6738,99270.0
2025-01-10 15:15:00,75.73,75.77,75.61,75.67,130051.0,74.6837,74.7231,74.5653,74.6245,130051.0
2025-01-10 15:20:00,75.67,75.75,75.66,75.72,199779.0,74.6245,74.7034,74.6146,74.6738,199779.0
2025-01-10 15:25:00,75.73,75.74,75.66,75.7,142228.0,74.6837,74.6935,74.6146,74.6541,142228.0
2025-01-10 15:30:00,75.69,75.69,75.58,75.68,139851.0,74.6442,74.6442,74.5357,74.6344,139851.0
2025-01-10 15:35:00,75.69,75.8,75.65,75.65,158046.0,74.6442,74.7527,74.6048,74.6048,158046.0
2025-01-10 15:40:00,75.64,75.66,75.49,75.58,195278.0,74.5949,74.6146,74.447,74.5357,195278.0
2025-01-10 15:45:00,75.58,75.62,75.52,75.57,228346.0,74.5357,74.5752,74.4766,74.5259,228346.0
2025-01-10 15:50:00,75.56,75.63,75.49,75.61,402772.0,74.516,74.5851,74.447,74.5653,402772.0
2025-01-10 15:55:00,75.62,75.68,75.55,75.61,822169.0,74.5752,74.6344,74.5062,74.5653,822169.0
2025-01-13 09:30:00,75.5,75.58,75.11,75.11,497739.0,74.4569,74.5357,74.0722,74.0722,497739.0
2025-01-13 09:35:00,75.11,75.26,74.64,74.73,260467.0,74.0722,74.2202,73.6087,73.6975,260467.0
2025-01-13 09:40:00,74.74,74.88,74.67,74.85,220555.0,73.7074,73.8454,73.6383,73.8158,220555.0
2025-01-13 09:45:00,74.83,74.87,74.61,74.72,190124.0,73.7961,73.8356,73.5791,73.6876,190124.0
2025-01-13 09:50:00,74.72,74.75,74.51,74.52,208101.0,73.6876,73.7172,73.4805,73.4904,208101.0
2025-01-13 09:55:00,74.52,74.71,74.47,74.56,153086.0,73.4904,73.6778,73.4411,73.5298,153086.0
2025-01-13 10:00:00,74.56,74.6,74.45,74.5,151175.0,73.5298,73.5693,73.4214,73.4707,151175.0
2025-01-13 10:05:00,74.51,74.6,74.32,74.34,189994.0,73.4805,73.5693,73.2932,73.3129,189994.0
2025-01-13 10:10:00,74.34,74.37,74.25,74.28,130649.0,73.3129,73.3425,73.2241,73.2537,130649.0
2025-01-13 10:15:00,74.27,74.32,74.12,74.16,131266.0,73.2438,73.2932,73.0959,73.1354,131266.0
2025-01-13 10:20:00,74.15,74.25,74.11,74.15,244214.0,73.1255,73.2241,73.0861,73.1255,244214.0
2025-01-13 10:25:00,74.15,74.31,74.13,74.3,171025.0,73.1255,73.2833,73.1058,73.2734,171025.0
2025-01-13 10:30:00,74.3,74.4,74.17,74.22,123238.0,73.2734,73.372,73.1452,73.1945,123238.0
2025-01-13 10:35:00,74.23,74.31,74.17,74.29,84379.0,73.2044,73.2833,73.1452,73.2636,84379.0
2025-01-13 10:40:00,74.29,74.37,74.22,74.33,95731.0,73.2636,73.3425,73.1945,73.303,95731.0
2025-01-13 10:45:00,74.33,74.45,74.33,74.37,95334.0,73.303,73.4214,73.303,73.3425,95334.0
2025-01-13 10:50:00,74.38,74.43,74.31,74.31,440093.0,73.3523,73.4016,73.2833,73.2833,440093.0
2025-01-13 10:55:00,74.32,74.36,74.27,74.3,112648.0,73.2932,73.3326,73.2438,73.2734,112648.0
2025-01-13 11:00:00,74.3,74.3,74.12,74.18,194502.0,73.2734,73.2734,73.0959,73.1551,194502.0
2025-01-13 11:05:00,74.17,74.19,74.08,74.11,99821.0,73.1452,73.165,73.0565,73.0861,99821.0
2025-01-13 11:10:00,74.11,74.15,73.97,74.05,235258.0,73.0861,73.1255,72.948,73.0269,235258.0
2025-01-13 11:15:00,74.05,74.11,73.97,74.07,144012.0,73.0269,73.0861,72.948,73.0466,144012.0
2025-01-13 11:20:00,74.09,74.23,74.04,74.18,322890.0,73.0663,73.2044,73.017,73.1551,322890.0
2025-01-13 11:25:00,74.18,74.19,74.06,74.1,110236.0,73.1551,73.165,73.0367,73.0762,110236.0
2025-01-13 11:30:00,74.09,74.17,74.05,74.15,121201.0,73.0663,73.1452,73.0269,73.1255,121201.0
2025-01-13 11:35:00,74.16,74.21,74.06,74.11,51793.0,73.1354,73.1847,73.0367,73.0861,51793.0
2025-01-13 11:40:00,74.11,74.23,74.11,74.18,147263.0,73.0861,73.2044,73.0861,73.1551,147263.0
2025-01-13 11:45:00,74.17,74.19,74.02,74.04,73110.0,73.1452,73.165,72.9973,73.017,73110.0
2025-01-13 11:50:00,74.05,74.08,73.92,73.93,76173.0,73.0269,73.0565,72.8987,72.9085,76173.0
2025-01-13 11:55:00,73.95,74.06,73.91,73.99,366294.0,72.9283,73.0367,72.8888,72.9677,366294.0
2025-01-13 12:00:00,73.99,74.2,73.99,74.17,141902.0,72.9677,73.1748,72.9677,73.1452,141902.0
2025-01-13 12:05:00,74.18,74.31,74.17,74.29,87370.0,73.1551,73.2833,73.1452,73.2636,87370.0
2025-01-13 12:10:00,74.29,74.35,74.26,74.34,61395.0,73.2636,73.3227,73.234,73.3129,61395.0
2025-01-13 12:15:00,74.34,74.4,74.32,74.38,208833.0,73.3129,73.372,73.2932,73.3523,208833.0
2025-01-13 12:20:00,74.38,74.4,74.32,74.33,124753.0,73.3523,73.372,73.2932,73.303,124753.0
2025-01-13 12:25:00,74.32,74.39,74.31,74.33,62163.0,73.2932,73.3622,73.2833,73.303,62163.0
2025-01-13 12:30:00,74.31,74.42,74.29,74.32,100284.0,73.2833,73.3918,73.2636,73.2932,100284.0
2025-01-13 12:35:00,74.33,74.33,74.2,74.24,89024.0,73.303,73.303,73.1748,73.2143,89024.0
2025-01-13 12:40:00,74.23,74.31,74.21,74.29,53546.0,73.2044,73.2833,73.1847,73.2636,53546.0
2025-01-13 12:45:00,74.31,74.34,74.29,74.34,62586.0,73.2833,73.3129,73.2636,73.3129,62586.0
2025-01-13 12:50:00,74.34,74.45,74.34,74.45,68872.0,73.3129,73.4214,73.3129,73.4214,68872.0
2025-01-13 12:55:00,74.45,74.6,74.41,74.59,72543.0,73.4214,73.5693,73.3819,73.5594,72543.0
2025-01-13 13:00:00,74.58,74.6,74.47,74.58,182041.0,73.5496,73.5693,73.4411,73.5496,182041.0
2025-01-13 13:05:00,74.57,74.68,74.52,74.65,45246.0,73.5397,73.6482,73.4904,73.6186,45246.0
2025-01-13 13:10:00,74.66,74.7,74.61,74.63,51308.0,73.6285,73.6679,73.5791,73.5989,51308.0
2025-01-13 13:15:00,74.63,74.64,74.57,74.6,29133.0,73.5989,73.6087,73.5397,73.5693,29133.0
2025-01-13 13:20:00,74.61,74.65,74.56,74.65,64294.0,73.5791,73.6186,73.5298,73.6186,64294.0
2025-01-13 13:25:00,74.66,74.72,74.65,74.72,45742.0,73.6285,73.6876,73.6186,73.6876,45742.0
2025-01-13 13:30:00,74.73,74.77,74.68,74.74,63762.0,73.6975,73.7369,73.6482,73.7074,63762.0
2025-01-13 13:35:00,74.74,74.79,74.69,74.72,38831.0,73.7074,73.7567,73.658,73.6876,38831.0
2025-01-13 13:40:00,74.72,74.73,74.67,74.69,34145.0,73.6876,73.6975,73.6383,73.658,34145.0
2025-01-13 13:45:00,74.69,74.7,74.64,74.68,100947.0,73.658,73.6679,73.6087,73.6482,100947.0
2025-01-13 13:50:00,74.68,74.73,74.67,74.7,72445.0,73.6482,73.6975,73.6383,73.6679,72445.0
2025-01-13 13:55:00,74.69,74.76,74.68,74.74,27650.0,73.658,73.7271,73.6482,73.7074,27650.0
2025-01-13 14:00:00,74.73,74.77,74.6,74.67,120730.0,73.6975,73.7369,73.5693,73.6383,120730.0
2025-01-13 14:05:00,74.68,74.78,74.66,74.75,102800.0,73.6482,73.7468,73.6285,73.7172,102800.0
2025-01-13 14:10:00,74.75,74.81,74.72,74.76,74730.0,73.7172,73.7764,73.6876,73.7271,74730.0
2025-01-13 14:15:00,74.76,74.77,74.7,74.71,45136.0,73.7271,73.7369,73.6679,73.6778,45136.0
2025-01-13 14:20:00,74.71,74.8,74.7,74.76,27256.0,73.6778,73.7665,73.6679,73.7271,27256.0
2025-01-13 14:25:00,74.75,74.81,74.74,74.79,45536.0,73.7172,73.7764,73.7074,73.7567,45536.0
2025-01-13 14:30:00,74.8,74.8,74.72,74.74,67229.0,73.7665,73.7665,73.6876,73.7074,67229.0
2025-01-13 14:35:00,74.74,74.8,74.7,74.78,65579.0,73.7074,73.7665,73.6679,73.7468,65579.0
2025-01-13 14:40:00,74.78,74.84,74.77,74.78,59733.0,73.7468,73.806,73.7369,73.7468,59733.0
2025-01-13 14:45:00,74.78,74.8,74.72,74.75,67383.0,73.7468,73.7665,73.6876,73.7172,67383.0
2025-01-13 14:50:00,74.76,74.84,74.74,74.82,74138.0,73.7271,73.806,73.7074,73.7862,74138.0
2025-01-13 14:55:00,74.83,74.83,74.78,74.79,87363.0,73.7961,73.7961,73.7468,73.7567,87363.0
2025-01-13 15:00:00,74.79,74.8,74.68,74.75,85412.0,73.7567,73.7665,73.6482,73.7172,85412.0
2025-01-13 15:05:00,74.76,74.87,74.75,74.85,74200.0,73.7271,73.8356,73.7172,73.8158,74200.0
2025-01-13 15:10:00,74.84,74.87,74.8,74.82,68613.0,73.806,73.8356,73.7665,73.7862,68613.0
2025-01-13 15:15:00,74.82,74.88,74.8,74.87,73052.0,73.7862,73.8454,73.7665,73.8356,73052.0
2025-01-13 15:20:00,74.87,74.87,74.74,74.76,94862.0,73.8356,73.8356,73.7074,73.7271,94862.0
2025-01-13 15:25:00,74.75,74.8,74.68,74.72,67119.0,73.7172,73.7665,73.6482,73.6876,67119.0
2025-01-13 15:30:00,74.71,74.75,74.65,74.73,106699.0,73.6778,73.7172,73.6186,73.6975,106699.0
2025-01-13 15:35:00,74.72,74.79,74.65,74.76,187684.0,73.6876,73.7567,73.6186,73.7271,187684.0
2025-01-13 15:40:00,74.76,74.8,74.64,74.67,197461.0,73.7271,73.7665,73.6087,73.6383,197461.0
2025-01-13 15:45:00,74.67,74.72,74.62,74.65,595158.0,73.6383,73.6876,73.589,73.6186,595158.0
2025-01-13 15:50:00,74.65,74.77,74.64,74.69,381528.0,73.6186,73.7369,73.6087,73.658,381528.0
2025-01-13 15:55:00,74.68,74.75,74.66,74.7,760159.0,73.6482,73.7172,73.6285,73.6679,760159.0
2025-01-14 09:30:00,74.99,75.08,74.79,75.01,345594.0,73.9539,74.0427,73.7567,73.9736,345594.0
2025-01-14 09:35:00,75.03,75.28,75.02,75.1,493052.0,73.9933,74.2399,73.9835,74.0624,493052.0
2025-01-14 09:40:00,75.1,75.42,75.09,75.36,180063.0,74.0624,74.378,74.0525,74.3188,180063.0
2025-01-14 09:45:00,75.37,75.41,75.25,75.4,127050.0,74.3286,74.3681,74.2103,74.3582,127050.0
2025-01-14 09:50:00,75.4,75.41,75.26,75.37,151634.0,74.3582,74.3681,74.2202,74.3286,151634.0
2025-01-14 09:55:00,75.37,75.45,75.23,75.28,108920.0,74.3286,74.4075,74.1906,74.2399,108920.0
2025-01-14 10:00:00,75.3,75.49,75.28,75.42,288254.0,74.2596,74.447,74.2399,74.378,288254.0
2025-01-14 10:05:00,75.42,75.45,75.32,75.34,314750.0,74.378,74.4075,74.2793,74.2991,314750.0
2025-01-14 10:10:00,75.34,75.44,75.3,75.31,322246.0,74.2991,74.3977,74.2596,74.2695,322246.0
2025-01-14 10:15:00,75.31,75.35,75.22,75.34,87794.0,74.2695,74.3089,74.1807,74.2991,87794.0
2025-01-14 10:20:00,75.34,75.38,75.27,75.38,105413.0,74.2991,74.3385,74.23,74.3385,105413.0
2025-01-14 10:25:00,75.39,75.41,75.3,75.39,73199.0,74.3484,74.3681,74.2596,74.3484,73199.0
2025-01-14 10:30:00,75.39,75.43,75.36,75.36,97283.0,74.3484,74.3878,74.3188,74.3188,97283.0
2025-01-14 10:35:00,75.37,75.52,75.36,75.43,198313.0,74.3286,74.4766,74.3188,74.3878,198313.0
2025-01-14 10:40:00,75.43,75.52,75.39,75.52,76901.0,74.3878,74.4766,74.3484,74.4766,76901.0
2025-01-14 10:45:00,75.53,75.56,75.45,75.46,80652.0,74.4864,74.516,74.4075,74.4174,80652.0
2025-01-14 10:50:00,75.47,75.47,75.36,75.42,54935.0,74.4273,74.4273,74.3188,74.378,54935.0
2025-01-14 10:55:00,75.43,75.46,75.31,75.32,75884.0,74.3878,74.4174,74.2695,74.2793,75884.0
2025-01-14 11:00:00,75.33,75.33,75.1,75.13,93270.0,74.2892,74.2892,74.0624,74.092,93270.0
2025-01-14 11:05:00,75.13,75.24,75.13,75.2,68308.0,74.092,74.2004,74.092,74.161,68308.0
2025-01-14 11:10:00,75.2,75.22,75.15,75.2,59291.0,74.161,74.1807,74.1117,74.161,59291.0
2025-01-14 11:15:00,75.2,75.31,75.16,75.28,48421.0,74.161,74.2695,74.1215,74.2399,48421.0
2025-01-14 11:20:00,75.28,75.31,75.25,75.3,45375.0,74.2399,74.2695,74.2103,74.2596,45375.0
2025-01-14 11:25:00,75.3,75.45,75.27,75.33,62116.0,74.2596,74.4075,74.23,74.2892,62116.0
2025-01-14 11:30:00,75.33,75.37,75.3,75.31,41328.0,74.2892,74.3286,74.2596,74.2695,41328.0
2025-01-14 11:35:00,75.31,75.35,75.24,75.26,46439.0,74.2695,74.3089,74.2004,74.2202,46439.0
2025-01-14 11:40:00,75.26,75.27,75.15,75.17,68181.0,74.2202,74.23,74.1117,74.1314,68181.0
2025-01-14 11:45:00,75.17,75.22,75.13,75.16,79615.0,74.1314,74.1807,74.092,74.1215,79615.0
2025-01-14 11:50:00,75.15,75.18,75.12,75.16,52191.0,74.1117,74.1413,74.0821,74.1215,52191.0
2025-01-14 11:55:00,75.15,75.17,75.1,75.12,36177.0,74.1117,74.1314,74.0624,74.0821,36177.0
2025-01-14 12:00:00,75.12,75.18,75.11,75.17,61029.0,74.0821,74.1413,74.0722,74.1314,61029.0
2025-01-14 12:05:00,75.16,75.24,75.12,75.21,60818.0,74.1215,74.2004,74.0821,74.1709,60818.0
2025-01-14 12:10:00,75.21,75.28,75.2,75.25,76710.0,74.1709,74.2399,74.161,74.2103,76710.0
2025-01-14 12:15:00,75.24,75.34,75.23,75.3,31165.0,74.2004,74.2991,74.1906,74.2596,31165.0
2025-01-14 12:20:00,75.3,75.34,75.26,75.33,41619.0,74.2596,74.2991,74.2202,74.2892,41619.0
2025-01-14 12:25:00,75.33,75.37,75.31,75.34,53310.0,74.2892,74.3286,74.2695,74.2991,53310.0
2025-01-14 12:30:00,75.33,75.35,75.24,75.27,39643.0,74.2892,74.3089,74.2004,74.23,39643.0
2025-01-14 12:35:00,75.28,75.43,75.26,75.42,59124.0,74.2399,74.3878,74.2202,74.378,59124.0
2025-01-14 12:40:00,75.41,75.49,75.39,75.42,35211.0,74.3681,74.447,74.3484,74.378,35211.0
2025-01-14 12:45:00,75.42,75.47,75.4,75.45,32442.0,74.378,74.4273,74.3582,74.4075,32442.0
2025-01-14 12:50:00,75.45,75.57,75.45,75.56,59640.0,74.4075,74.5259,74.4075,74.516,59640.0
2025-01-14 12:55:00,75.56,75.58,75.47,75.56,33197.0,74.516,74.5357,74.4273,74.516,33197.0
2025-01-14 13:00:00,75.55,75.65,75.54,75.64,38852.0,74.5062,74.6048,74.4963,74.5949,38852.0
2025-01-14 13:05:00,75.65,75.68,75.63,75.66,57222.0,74.6048,74.6344,74.5851,74.6146,57222.0
2025-01-14 13:10:00,75.65,75.67,75.61,75.65,71356.0,74.6048,74.6245,74.5653,74.6048,71356.0
2025-01-14 13:15:00,75.64,75.72,75.62,75.67,39282.0,74.5949,74.6738,74.5752,74.6245,39282.0
2025-01-14 13:20:00,75.68,75.75,75.66,75.73,41822.0,74.6344,74.7034,74.6146,74.6837,41822.0
2025-01-14 13:25:00,75.74,75.77,75.71,75.75,62859.0,74.6935,74.7231,74.6639,74.7034,62859.0
2025-01-14 13:30:00,75.75,75.82,75.7,75.81,263696.0,74.7034,74.7724,74.6541,74.7626,263696.0
2025-01-14 13:35:00,75.82,75.84,75.79,75.82,44870.0,74.7724,74.7922,74.7428,74.7724,44870.0
2025-01-14 13:40:00,75.83,75.84,75.77,75.84,33996.0,74.7823,74.7922,74.7231,74.7922,33996.0
2025-01-14 13:45:00,75.83,75.87,75.81,75.87,38447.0,74.7823,74.8217,74.7626,74.8217,38447.0
2025-01-14 13:50:00,75.87,75.9,75.83,75.9,28860.0,74.8217,74.8513,74.7823,74.8513,28860.0
2025-01-14 13:55:00,75.9,75.91,75.85,75.86,39058.0,74.8513,74.8612,74.802,74.8119,39058.0
2025-01-14 14:00:00,75.85,75.86,75.77,75.81,47381.0,74.802,74.8119,74.7231,74.7626,47381.0
2025-01-14 14:05:00,75.81,75.84,75.75,75.75,41246.0,74.7626,74.7922,74.7034,74.7034,41246.0
2025-01-14 14:10:00,75.76,75.76,75.68,75.7,111839.0,74.7133,74.7133,74.6344,74.6541,111839.0
2025-01-14 14:15:00,75.7,75.77,75.69,75.75,36526.0,74.6541,74.7231,74.6442,74.7034,36526.0
2025-01-14 14:20:00,75.75,75.77,75.7,75.75,54726.0,74.7034,74.7231,74.6541,74.7034,54726.0
2025-01-14 14:25:00,75.74,75.79,75.7,75.7,97534.0,74.6935,74.7428,74.6541,74.6541,97534.0
2025-01-14 14:30:00,75.71,75.88,75.7,75.85,86154.0,74.6639,74.8316,74.6541,74.802,86154.0
2025-01-14 14:35:00,75.86,75.9,75.85,75.87,22122.0,74.8119,74.8513,74.802,74.8217,22122.0
2025-01-14 14:40:00,75.87,75.87,75.79,75.82,35167.0,74.8217,74.8217,74.7428,74.7724,35167.0
2025-01-14 14:45:00,75.83,75.86,75.81,75.82,43558.0,74.7823,74.8119,74.7626,74.7724,43558.0
2025-01-14 14:50:00,75.82,75.82,75.76,75.8,38010.0,74.7724,74.7724,74.7133,74.7527,38010.0
2025-01-14 14:55:00,75.79,75.84,75.71,75.75,167669.0,74.7428,74.7922,74.6639,74.7034,167669.0
2025-01-14 15:00:00,75.76,75.77,75.68,75.72,57436.0,74.7133,74.7231,74.6344,74.6738,57436.0
2025-01-14 15:05:00,75.72,75.76,75.67,75.73,58077.0,74.6738,74.7133,74.6245,74.6837,58077.0
2025-01-14 15:10:00,75.73,75.76,75.69,75.7,80414.0,74.6837,74.7133,74.6442,74.6541,80414.0
2025-01-14 15:15:00,75.7,75.78,75.69,75.76,43902.0,74.6541,74.733,74.6442,74.7133,43902.0
2025-01-14 15:20:00,75.76,75.84,75.74,75.82,85813.0,74.7133,74.7922,74.6935,74.7724,85813.0
2025-01-14 15:25:00,75.83,75.84,75.78,75.81,191966.0,74.7823,74.7922,74.733,74.7626,191966.0
2025-01-14 15:30:00,75.81,75.84,75.69,75.73,167158.0,74.7626,74.7922,74.6442,74.6837,167158.0
2025-01-14 15:35:00,75.74,75.81,75.72,75.72,65875.0,74.6935,74.7626,74.6738,74.6738,65875.0
2025-01-14 15:40:00,75.71,75.76,75.67,75.75,99582.0,74.6639,74.7133,74.6245,74.7034,99582.0
2025-01-14 15:45:00,75.76,75.82,75.71,75.75,201214.0,74.7133,74.7724,74.6639,74.7034,201214.0
2025-01-14 15:50:00,75.75,75.79,75.68,75.7,312540.0,74.7034,74.7428,74.6344,74.6541,312540.0
2025-01-14 15:55:00,75.7,75.73,75.63,75.68,812885.0,74.6541,74.6837,74.5851,74.6344,812885.0
2025-01-15 09:30:00,77.0,77.17,76.77,77.08,450783.0,75.9361,76.1038,75.7093,76.015,450783.0
2025-01-15 09:35:00,77.07,77.19,77.02,77.09,521900.0,76.0052,76.1235,75.9558,76.0249,521900.0
2025-01-15 09:40:00,77.09,77.36,77.08,77.32,265252.0,76.0249,76.2912,76.015,76.2517,265252.0
2025-01-15 09:45:00,77.33,77.38,77.23,77.38,202464.0,76.2616,76.3109,76.1629,76.3109,202464.0
2025-01-15 09:50:00,77.38,77.45,77.28,77.39,183251.0,76.3109,76.3799,76.2123,76.3207,183251.0
2025-01-15 09:55:00,77.39,77.55,77.38,77.46,570082.0,76.3207,76.4785,76.3109,76.3898,570082.0
2025-01-15 10:00:00,77.46,77.47,77.3,77.32,344909.0,76.3898,76.3996,76.232,76.2517,344909.0
2025-01-15 10:05:00,77.32,77.33,77.22,77.3,187865.0,76.2517,76.2616,76.1531,76.232,187865.0
2025-01-15 10:10:00,77.3,77.37,77.25,77.3,130514.0,76.232,76.301,76.1827,76.232,130514.0
2025-01-15 10:15:00,77.29,77.35,77.2,77.22,163556.0,76.2221,76.2813,76.1334,76.1531,163556.0
2025-01-15 10:20:00,77.22,77.35,77.19,77.29,132078.0,76.1531,76.2813,76.1235,76.2221,132078.0
2025-01-15 10:25:00,77.3,77.35,77.23,77.23,199025.0,76.232,76.2813,76.1629,76.1629,199025.0
2025-01-15 10:30:00,77.24,77.33,77.23,77.32,86531.0,76.1728,76.2616,76.1629,76.2517,86531.0
2025-01-15 10:35:00,77.31,77.31,77.18,77.19,152588.0,76.2418,76.2418,76.1136,76.1235,152588.0
2025-01-15 10:40:00,77.19,77.2,77.03,77.06,161971.0,76.1235,76.1334,75.9657,75.9953,161971.0
2025-01-15 10:45:00,77.07,77.24,77.04,77.07,95755.0,76.0052,76.1728,75.9756,76.0052,95755.0
2025-01-15 10:50:00,77.07,77.13,77.0,77.0,136194.0,76.0052,76.0643,75.9361,75.9361,136194.0
2025-01-15 10:55:00,77.01,77.11,76.99,77.02,63882.0,75.946,76.0446,75.9263,75.9558,63882.0
2025-01-15 11:00:00,77.02,77.05,76.97,76.97,107451.0,75.9558,75.9854,75.9065,75.9065,107451.0
2025-01-15 11:05:00,76.97,77.07,76.96,77.06,150534.0,75.9065,76.0052,75.8967,75.9953,150534.0
2025-01-15 11:10:00,77.06,77.12,77.0,77.04,146022.0,75.9953,76.0545,75.9361,75.9756,146022.0
2025-01-15 11:15:00,77.04,77.08,77.0,77.05,49856.0,75.9756,76.015,75.9361,75.9854,49856.0
2025-01-15 11:20:00,77.06,77.13,77.01,77.08,58680.0,75.9953,76.0643,75.946,76.015,58680.0
2025-01-15 11:25:00,77.08,77.09,77.03,77.03,66820.0,76.015,76.0249,75.9657,75.9657,66820.0
2025-01-15 11:30:00,77.03,77.03,76.88,76.92,171478.0,75.9657,75.9657,75.8178,75.8572,171478.0
2025-01-15 11:35:00,76.9,77.01,76.9,76.96,102996.0,75.8375,75.946,75.8375,75.8967,102996.0
2025-01-15 11:40:00,76.96,76.98,76.9,76.9,43005.0,75.8967,75.9164,75.8375,75.8375,43005.0
2025-01-15 11:45:00,76.91,76.92,76.86,76.9,41964.0,75.8474,75.8572,75.7981,75.8375,41964.0
2025-01-15 11:50:00,76.89,76.96,76.85,76.94,39234.0,75.8276,75.8967,75.7882,75.877,39234.0
2025-01-15 11:55:00,76.94,77.04,76.93,77.0,27611.0,75.877,75.9756,75.8671,75.9361,27611.0
2025-01-15 12:00:00,77.0,77.07,76.94,77.02,58617.0,75.9361,76.0052,75.877,75.9558,58617.0
2025-01-15 12:05:00,77.03,77.06,77.0,77.05,81778.0,75.9657,75.9953,75.9361,75.9854,81778.0
2025-01-15 12:10:00,77.04,77.05,76.94,76.95,52978.0,75.9756,75.9854,75.877,75.8868,52978.0
2025-01-15 12:15:00,76.95,77.08,76.93,76.98,42974.0,75.8868,76.015,75.8671,75.9164,42974.0
2025-01-15 12:20:00,76.98,77.02,76.94,76.95,44477.0,75.9164,75.9558,75.877,75.8868,44477.0
2025-01-15 12:25:00,76.96,77.0,76.95,76.98,39801.0,75.8967,75.9361,75.8868,75.9164,39801.0
2025-01-15 12:30:00,76.98,76.99,76.92,76.93,46004.0,75.9164,75.9263,75.8572,75.8671,46004.0
2025-01-15 12:35:00,76.94,76.99,76.88,76.95,65471.0,75.877,75.9263,75.8178,75.8868,65471.0
2025-01-15 12:40:00,76.95,76.96,76.91,76.94,60424.0,75.8868,75.8967,75.8474,75.877,60424.0
2025-01-15 12:45:00,76.94,76.94,76.87,76.88,57329.0,75.877,75.877,75.8079,75.8178,57329.0
2025-01-15 12:50:00,76.88,76.95,76.84,76.94,54831.0,75.8178,75.8868,75.7783,75.877,54831.0
2025-01-15 12:55:00,76.94,76.95,76.82,76.85,44311.0,75.877,75.8868,75.7586,75.7882,44311.0
2025-01-15 13:00:00,76.86,76.93,76.85,76.9,113362.0,75.7981,75.8671,75.7882,75.8375,113362.0
2025-01-15 13:05:00,76.89,76.9,76.81,76.83,33826.0,75.8276,75.8375,75.7488,75.7685,33826.0
2025-01-15 13:10:00,76.83,76.85,76.77,76.8,54436.0,75.7685,75.7882,75.7093,75.7389,54436.0
2025-01-15 13:15:00,76.8,76.84,76.75,76.84,45350.0,75.7389,75.7783,75.6896,75.7783,45350.0
2025-01-15 13:20:00,76.83,76.84,76.74,76.79,59449.0,75.7685,75.7783,75.6797,75.729,59449.0
2025-01-15 13:25:00,76.78,76.8,76.76,76.78,50924.0,75.7192,75.7389,75.6994,75.7192,50924.0
2025-01-15 13:30:00,76.78,76.86,76.77,76.86,25170.0,75.7192,75.7981,75.7093,75.7981,25170.0
2025-01-15 13:35:00,76.86,76.93,76.82,76.89,50377.0,75.7981,75.8671,75.7586,75.8276,50377.0
2025-01-15 13:40:00,76.88,76.91,76.85,76.9,19177.0,75.8178,75.8474,75.7882,75.8375,19177.0
2025-01-15 13:45:00,76.9,76.96,76.82,76.83,33847.0,75.8375,75.8967,75.7586,75.7685,33847.0
2025-01-15 13:50:00,76.84,76.88,76.81,76.86,26315.0,75.7783,75.8178,75.7488,75.7981,26315.0
2025-01-15 13:55:00,76.86,76.92,76.86,76.89,36054.0,75.7981,75.8572,75.7981,75.8276,36054.0
2025-01-15 14:00:00,76.89,76.9,76.82,76.89,40347.0,75.8276,75.8375,75.7586,75.8276,40347.0
2025-01-15 14:05:00,76.89,76.91,76.79,76.8,63963.0,75.8276,75.8474,75.729,75.7389,63963.0
2025-01-15 14:10:00,76.79,76.85,76.77,76.83,27251.0,75.729,75.7882,75.7093,75.7685,27251.0
2025-01-15 14:15:00,76.81,76.87,76.76,76.76,41999.0,75.7488,75.8079,75.6994,75.6994,41999.0
2025-01-15 14:20:00,76.77,76.82,76.77,76.79,24666.0,75.7093,75.7586,75.7093,75.729,24666.0
2025-01-15 14:25:00,76.79,76.86,76.76,76.86,66608.0,75.729,75.7981,75.6994,75.7981,66608.0
2025-01-15 14:30:00,76.85,76.85,76.79,76.79,32720.0,75.7882,75.7882,75.729,75.729,32720.0
2025-01-15 14:35:00,76.78,76.89,76.78,76.88,28200.0,75.7192,75.8276,75.7192,75.8178,28200.0
2025-01-15 14:40:00,76.88,76.92,76.86,76.88,35155.0,75.8178,75.8572,75.7981,75.8178,35155.0
2025-01-15 14:45:00,76.88,76.92,76.86,76.89,50832.0,75.8178,75.8572,75.7981,75.8276,50832.0
2025-01-15 14:50:00,76.9,76.97,76.88,76.94,33637.0,75.8375,75.9065,75.8178,75.877,33637.0
2025-01-15 14:55:00,76.95,76.98,76.92,76.93,22659.0,75.8868,75.9164,75.8572,75.8671,22659.0
2025-01-15 15:00:00,76.93,76.98,76.92,76.97,30279.0,75.8671,75.9164,75.8572,75.9065,30279.0
2025-01-15 15:05:00,76.97,77.04,76.97,77.01,42152.0,75.9065,75.9756,75.9065,75.946,42152.0
2025-01-15 15:10:00,77.01,77.05,76.99,77.05,58366.0,75.946,75.9854,75.9263,75.9854,58366.0
2025-01-15 15:15:00,77.04,77.06,76.93,76.93,114216.0,75.9756,75.9953,75.8671,75.8671,114216.0
2025-01-15 15:20:00,76.94,77.05,76.93,77.02,108717.0,75.877,75.9854,75.8671,75.9558,108717.0
2025-01-15 15:25:00,77.02,77.07,77.01,77.02,159737.0,75.9558,76.0052,75.946,75.9558,159737.0
2025-01-15 15:30:00,77.02,77.02,76.94,76.97,81196.0,75.9558,75.9558,75.877,75.9065,81196.0
2025-01-15 15:35:00,76.97,77.0,76.92,76.93,130697.0,75.9065,75.9361,75.8572,75.8671,130697.0
2025-01-15 15:40:00,76.92,76.92,76.78,76.8,173849.0,75.8572,75.8572,75.7192,75.7389,173849.0
2025-01-15 15:45:00,76.8,76.81,76.74,76.75,179776.0,75.7389,75.7488,75.6797,75.6896,179776.0
2025-01-15 15:50:00,76.75,76.83,76.71,76.72,295242.0,75.6896,75.7685,75.6501,75.66,295242.0
2025-01-15 15:55:00,76.72,76.8,76.7,76.77,828234.0,75.66,75.7389,75.6403,75.7093,828234.0
2025-01-16 09:30:00,76.75,77.23,76.67,77.21,251640.0,75.6896,76.1629,75.6107,76.1432,251640.0
2025-01-16 09:35:00,77.2,77.35,77.15,77.34,78746.0,76.1334,76.2813,76.0841,76.2714,78746.0
2025-01-16 09:40:00,77.35,77.42,77.26,77.31,71380.0,76.2813,76.3503,76.1925,76.2418,71380.0
2025-01-16 09:45:00,77.32,77.45,77.28,77.42,112178.0,76.2517,76.3799,76.2123,76.3503,112178.0
2025-01-16 09:50:00,77.42,77.43,77.25,77.29,51677.0,76.3503,76.3602,76.1827,76.2221,51677.0
2025-01-16 09:55:00,77.3,77.39,77.24,77.24,71371.0,76.232,76.3207,76.1728,76.1728,71371.0
2025-01-16 10:00:00,77.24,77.29,77.04,77.06,56187.0,76.1728,76.2221,75.9756,75.9953,56187.0
2025-01-16 10:05:00,77.07,77.48,77.06,77.45,4570537.0,76.0052,76.4095,75.9953,76.3799,4570537.0
2025-01-16 10:10:00,77.45,77.47,77.27,77.28,80577.0,76.3799,76.3996,76.2024,76.2123,80577.0
2025-01-16 10:15:00,77.27,77.32,77.21,77.26,58422.0,76.2024,76.2517,76.1432,76.1925,58422.0
2025-01-16 10:20:00,77.26,77.28,77.2,77.26,40050.0,76.1925,76.2123,76.1334,76.1925,40050.0
2025-01-16 10:25:00,77.26,77.26,77.11,77.18,60127.0,76.1925,76.1925,76.0446,76.1136,60127.0
2025-01-16 10:30:00,77.17,77.26,77.15,77.2,35885.0,76.1038,76.1925,76.0841,76.1334,35885.0
2025-01-16 10:35:00,77.2,77.31,77.15,77.3,335506.0,76.1334,76.2418,76.0841,76.232,335506.0
2025-01-16 10:40:00,77.29,77.35,77.2,77.34,39602.0,76.2221,76.2813,76.1334,76.2714,39602.0
2025-01-16 10:45:00,77.34,77.48,77.33,77.47,44413.0,76.2714,76.4095,76.2616,76.3996,44413.0
2025-01-16 10:50:00,77.49,77.52,77.47,77.48,51105.0,76.4194,76.4489,76.3996,76.4095,51105.0
2025-01-16 10:55:00,77.49,77.67,77.46,77.65,81229.0,76.4194,76.5969,76.3898,76.5771,81229.0
2025-01-16 11:00:00,77.65,77.77,77.63,77.74,128925.0,76.5771,76.6955,76.5574,76.6659,128925.0
2025-01-16 11:05:00,77.74,77.97,77.73,77.97,63603.0,76.6659,76.8927,76.656,76.8927,63603.0
2025-01-16 11:10:00,77.97,77.98,77.89,77.91,53590.0,76.8927,76.9026,76.8138,76.8336,53590.0
2025-01-16 11:15:00,77.9,77.98,77.8,77.97,181968.0,76.8237,76.9026,76.7251,76.8927,181968.0
2025-01-16 11:20:00,77.98,78.15,77.92,78.1,128638.0,76.9026,77.0702,76.8434,77.0209,128638.0
2025-01-16 11:25:00,78.1,78.15,78.07,78.12,183875.0,77.0209,77.0702,76.9913,77.0407,183875.0
2025-01-16 11:30:00,78.12,78.25,78.07,78.18,271559.0,77.0407,77.1689,76.9913,77.0998,271559.0
2025-01-16 11:35:00,78.17,78.22,78.12,78.19,182738.0,77.09,77.1393,77.0407,77.1097,182738.0
2025-01-16 11:40:00,78.18,78.24,78.17,78.2,175940.0,77.0998,77.159,77.09,77.1195,175940.0
2025-01-16 11:45:00,78.21,78.27,78.19,78.2,90934.0,77.1294,77.1886,77.1097,77.1195,90934.0
2025-01-16 11:50:00,78.2,78.26,78.17,78.25,119467.0,77.1195,77.1787,77.09,77.1689,119467.0
2025-01-16 11:55:00,78.25,78.32,78.23,78.29,60492.0,77.1689,77.2379,77.1491,77.2083,60492.0
2025-01-16 12:00:00,78.28,78.45,78.27,78.44,63192.0,77.1984,77.3661,77.1886,77.3562,63192.0
2025-01-16 12:05:00,78.44,78.48,78.41,78.42,58584.0,77.3562,77.3957,77.3266,77.3365,58584.0
2025-01-16 12:10:00,78.44,78.46,78.4,78.42,30846.0,77.3562,77.376,77.3168,77.3365,30846.0
2025-01-16 12:15:00,78.41,78.41,78.28,78.29,195522.0,77.3266,77.3266,77.1984,77.2083,195522.0
2025-01-16 12:20:00,78.29,78.36,78.25,78.36,156366.0,77.2083,77.2773,77.1689,77.2773,156366.0
2025-01-16 12:25:00,78.35,78.4,78.31,78.39,47051.0,77.2675,77.3168,77.228,77.3069,47051.0
2025-01-16 12:30:00,78.4,78.43,78.35,78.38,44337.0,77.3168,77.3464,77.2675,77.2971,44337.0
2025-01-16 12:35:00,78.37,78.39,78.32,78.36,61150.0,77.2872,77.3069,77.2379,77.2773,61150.0
2025-01-16 12:40:00,78.35,78.41,78.34,78.38,76848.0,77.2675,77.3266,77.2576,77.2971,76848.0
2025-01-16 12:45:00,78.38,78.44,78.37,78.42,304225.0,77.2971,77.3562,77.2872,77.3365,304225.0
2025-01-16 12:50:00,78.42,78.45,78.34,78.36,225651.0,77.3365,77.3661,77.2576,77.2773,225651.0
2025-01-16 12:55:00,78.36,78.41,78.35,78.36,83278.0,77.2773,77.3266,77.2675,77.2773,83278.0
2025-01-16 13:00:00,78.37,78.55,78.36,78.54,180491.0,77.2872,77.4647,77.2773,77.4548,180491.0
2025-01-16 13:05:00,78.55,78.63,78.52,78.63,110012.0,77.4647,77.5436,77.4351,77.5436,110012.0
2025-01-16 13:10:00,78.62,78.63,78.57,78.63,43071.0,77.5337,77.5436,77.4844,77.5436,43071.0
2025-01-16 13:15:00,78.63,78.64,78.52,78.61,49086.0,77.5436,77.5535,77.4351,77.5239,49086.0
2025-01-16 13:20:00,78.61,78.68,78.6,78.67,60771.0,77.5239,77.5929,77.514,77.5831,60771.0
2025-01-16 13:25:00,78.66,78.69,78.61,78.63,69680.0,77.5732,77.6028,77.5239,77.5436,69680.0
2025-01-16 13:30:00,78.63,78.65,78.59,78.64,56815.0,77.5436,77.5633,77.5042,77.5535,56815.0
2025-01-16 13:35:00,78.64,78.65,78.58,78.62,61292.0,77.5535,77.5633,77.4943,77.5337,61292.0
2025-01-16 13:40:00,78.62,78.65,78.57,78.58,65934.0,77.5337,77.5633,77.4844,77.4943,65934.0
2025-01-16 13:45:00,78.58,78.59,78.48,78.56,90576.0,77.4943,77.5042,77.3957,77.4746,90576.0
2025-01-16 13:50:00,78.56,78.59,78.5,78.56,85951.0,77.4746,77.5042,77.4154,77.4746,85951.0
2025-01-16 13:55:00,78.56,78.57,78.43,78.48,91638.0,77.4746,77.4844,77.3464,77.3957,91638.0
2025-01-16 14:00:00,78.48,78.54,78.47,78.49,191509.0,77.3957,77.4548,77.3858,77.4055,191509.0
2025-01-16 14:05:00,78.5,78.53,78.47,78.51,77324.0,77.4154,77.445,77.3858,77.4253,77324.0
2025-01-16 14:10:00,78.5,78.55,78.48,78.48,65642.0,77.4154,77.4647,77.3957,77.3957,65642.0
2025-01-16 14:15:00,78.49,78.57,78.45,78.55,75730.0,77.4055,77.4844,77.3661,77.4647,75730.0
2025-01-16 14:20:00,78.56,78.58,78.48,78.49,34653.0,77.4746,77.4943,77.3957,77.4055,34653.0
2025-01-16 14:25:00,78.49,78.59,78.48,78.59,38317.0,77.4055,77.5042,77.3957,77.5042,38317.0
2025-01-16 14:30:00,78.59,78.61,78.53,78.56,62953.0,77.5042,77.5239,77.445,77.4746,62953.0
2025-01-16 14:35:00,78.56,78.61,78.54,78.59,46276.0,77.4746,77.5239,77.4548,77.5042,46276.0
2025-01-16 14:40:00,78.59,78.59,78.52,78.54,35407.0,77.5042,77.5042,77.4351,77.4548,35407.0
2025-01-16 14:45:00,78.54,78.59,78.46,78.48,68572.0,77.4548,77.5042,77.376,77.3957,68572.0
2025-01-16 14:50:00,78.47,78.53,78.45,78.51,38580.0,77.3858,77.445,77.3661,77.4253,38580.0
2025-01-16 14:55:00,78.52,78.57,78.47,78.48,42770.0,77.4351,77.4844,77.3858,77.3957,42770.0
2025-01-16 15:00:00,78.48,78.53,78.48,78.5,39222.0,77.3957,77.445,77.3957,77.4154,39222.0
2025-01-16 15:05:00,78.49,78.53,78.48,78.51,57826.0,77.4055,77.445,77.3957,77.4253,57826.0
2025-01-16 15:10:00,78.51,78.52,78.47,78.48,149306.0,77.4253,77.4351,77.3858,77.3957,149306.0
2025-01-16 15:15:00,78.47,78.5,78.45,78.46,58836.0,77.3858,77.4154,77.3661,77.376,58836.0
2025-01-16 15:20:00,78.46,78.5,78.37,78.39,76972.0,77.376,77.4154,77.2872,77.3069,76972.0
2025-01-16 15:25:00,78.39,78.48,78.38,78.45,83007.0,77.3069,77.3957,77.2971,77.3661,83007.0
2025-01-16 15:30:00,78.45,78.56,78.44,78.56,92359.0,77.3661,77.4746,77.3562,77.4746,92359.0
2025-01-16 15:35:00,78.56,78.64,78.53,78.58,296534.0,77.4746,77.5535,77.445,77.4943,296534.0
2025-01-16 15:40:00,78.58,78.63,78.55,78.57,216238.0,77.4943,77.5436,77.4647,77.4844,216238.0
2025-01-16 15:45:00,78.57,78.63,78.57,78.59,266551.0,77.4844,77.5436,77.4844,77.5042,266551.0
2025-01-16 15:50:00,78.59,78.71,78.57,78.69,412801.0,77.5042,77.6225,77.4844,77.6028,412801.0
2025-01-16 15:55:00,78.69,78.76,78.68,78.76,626522.0,77.6028,77.6718,77.5929,77.6718,626522.0
2025-01-17 09:30:00,78.68,78.72,78.43,78.55,517675.0,77.5929,77.6324,77.3464,77.4647,517675.0
2025-01-17 09:35:00,78.55,78.76,78.54,78.68,214550.0,77.4647,77.6718,77.4548,77.5929,214550.0
2025-01-17 09:40:00,78.68,78.82,78.66,78.72,74442.0,77.5929,77.731,77.5732,77.6324,74442.0
2025-01-17 09:45:00,78.73,78.98,78.72,78.89,210674.0,77.6422,77.8888,77.6324,77.8,210674.0
2025-01-17 09:50:00,78.89,78.98,78.74,78.75,117469.0,77.8,77.8888,77.6521,77.6619,117469.0
2025-01-17 09:55:00,78.76,78.81,78.61,78.64,95372.0,77.6718,77.7211,77.5239,77.5535,95372.0
2025-01-17 10:00:00,78.62,78.87,78.62,78.87,113908.0,77.5337,77.7803,77.5337,77.7803,113908.0
2025-01-17 10:05:00,78.87,78.89,78.67,78.7,128187.0,77.7803,77.8,77.5831,77.6126,128187.0
2025-01-17 10:10:00,78.7,78.81,78.7,78.78,100167.0,77.6126,77.7211,77.6126,77.6915,100167.0
2025-01-17 10:15:00,78.77,78.97,78.77,78.97,39347.0,77.6817,77.8789,77.6817,77.8789,39347.0
2025-01-17 10:20:00,78.96,79.04,78.95,78.98,92918.0,77.869,77.9479,77.8592,77.8888,92918.0
2025-01-17 10:25:00,78.98,79.04,78.92,79.01,80620.0,77.8888,77.9479,77.8296,77.9184,80620.0
2025-01-17 10:30:00,79.0,79.01,78.89,78.91,53646.0,77.9085,77.9184,77.8,77.8197,53646.0
2025-01-17 10:35:00,78.9,78.96,78.84,78.94,63410.0,77.8099,77.869,77.7507,77.8493,63410.0
2025-01-17 10:40:00,78.94,78.94,78.82,78.86,124142.0,77.8493,77.8493,77.731,77.7704,124142.0
2025-01-17 10:45:00,78.87,78.93,78.84,78.9,38378.0,77.7803,77.8395,77.7507,77.8099,38378.0
2025-01-17 10:50:00,78.91,79.01,78.9,79.0,47356.0,77.8197,77.9184,77.8099,77.9085,47356.0
2025-01-17 10:55:00,79.0,79.04,78.96,78.98,35744.0,77.9085,77.9479,77.869,77.8888,35744.0
2025-01-17 11:00:00,78.98,79.0,78.92,78.97,30193.0,77.8888,77.9085,77.8296,77.8789,30193.0
2025-01-17 11:05:00,78.97,79.07,78.97,79.05,24945.0,77.8789,77.9775,77.8789,77.9578,24945.0
2025-01-17 11:10:00,79.06,79.06,78.97,79.06,37727.0,77.9677,77.9677,77.8789,77.9677,37727.0
2025-01-17 11:15:00,79.08,79.15,79.07,79.09,51775.0,77.9874,78.0564,77.9775,77.9972,51775.0
2025-01-17 11:20:00,79.09,79.14,79.05,79.12,75993.0,77.9972,78.0466,77.9578,78.0268,75993.0
2025-01-17 11:25:00,79.13,79.17,79.08,79.1,38820.0,78.0367,78.0761,77.9874,78.0071,38820.0
2025-01-17 11:30:00,79.11,79.13,79.04,79.06,34868.0,78.017,78.0367,77.9479,77.9677,34868.0
2025-01-17 11:35:00,79.06,79.12,79.04,79.12,53731.0,77.9677,78.0268,77.9479,78.0268,53731.0
2025-01-17 11:40:00,79.11,79.13,79.07,79.13,67089.0,78.017,78.0367,77.9775,78.0367,67089.0
2025-01-17 11:45:00,79.13,79.17,79.09,79.14,33356.0,78.0367,78.0761,77.9972,78.0466,33356.0
2025-01-17 11:50:00,79.15,79.17,79.08,79.09,36277.0,78.0564,78.0761,77.9874,77.9972,36277.0
2025-01-17 11:55:00,79.09,79.15,79.08,79.15,32712.0,77.9972,78.0564,77.9874,78.0564,32712.0
2025-01-17 12:00:00,79.14,79.15,79.08,79.11,26273.0,78.0466,78.0564,77.9874,78.017,26273.0
2025-01-17 12:05:00,79.09,79.12,79.05,79.12,29539.0,77.9972,78.0268,77.9578,78.0268,29539.0
2025-01-17 12:10:00,79.11,79.16,79.1,79.16,34336.0,78.017,78.0663,78.0071,78.0663,34336.0
2025-01-17 12:15:00,79.16,79.18,79.12,79.16,26538.0,78.0663,78.086,78.0268,78.0663,26538.0
2025-01-17 12:20:00,79.16,79.2,79.15,79.18,34341.0,78.0663,78.1057,78.0564,78.086,34341.0
2025-01-17 12:25:00,79.18,79.18,79.09,79.12,102724.0,78.086,78.086,77.9972,78.0268,102724.0
2025-01-17 12:30:00,79.12,79.15,79.1,79.14,32932.0,78.0268,78.0564,78.0071,78.0466,32932.0
2025-01-17 12:35:00,79.15,79.19,79.12,79.17,40192.0,78.0564,78.0959,78.0268,78.0761,40192.0
2025-01-17 12:40:00,79.17,79.17,79.11,79.12,97560.0,78.0761,78.0761,78.017,78.0268,97560.0
2025-01-17 12:45:00,79.12,79.15,79.06,79.06,132070.0,78.0268,78.0564,77.9677,77.9677,132070.0
2025-01-17 12:50:00,79.06,79.1,79.06,79.09,48978.0,77.9677,78.0071,77.9677,77.9972,48978.0
2025-01-17 12:55:00,79.09,79.13,79.05,79.13,47714.0,77.9972,78.0367,77.9578,78.0367,47714.0
2025-01-17 13:00:00,79.13,79.13,79.0,79.01,59200.0,78.0367,78.0367,77.9085,77.9184,59200.0
2025-01-17 13:05:00,79.02,79.09,79.01,79.05,86290.0,77.9282,77.9972,77.9184,77.9578,86290.0
2025-01-17 13:10:00,79.05,79.1,79.04,79.08,48565.0,77.9578,78.0071,77.9479,77.9874,48565.0
2025-01-17 13:15:00,79.07,79.08,78.99,79.0,29548.0,77.9775,77.9874,77.8986,77.9085,29548.0
2025-01-17 13:20:00,79.0,79.03,79.0,79.0,21838.0,77.9085,77.9381,77.9085,77.9085,21838.0
2025-01-17 13:25:00,78.99,79.02,78.97,78.99,33513.0,77.8986,77.9282,77.8789,77.8986,33513.0
2025-01-17 13:30:00,79.0,79.0,78.87,78.9,54277.0,77.9085,77.9085,77.7803,77.8099,54277.0
2025-01-17 13:35:00,78.91,78.94,78.88,78.9,47038.0,77.8197,77.8493,77.7902,77.8099,47038.0
2025-01-17 13:40:00,78.9,78.91,78.86,78.87,62213.0,77.8099,77.8197,77.7704,77.7803,62213.0
2025-01-17 13:45:00,78.88,78.94,78.85,78.94,48009.0,77.7902,77.8493,77.7606,77.8493,48009.0
2025-01-17 13:50:00,78.94,78.99,78.93,78.98,50624.0,77.8493,77.8986,77.8395,77.8888,50624.0
2025-01-17 13:55:00,78.98,78.99,78.93,78.98,24101.0,77.8888,77.8986,77.8395,77.8888,24101.0
2025-01-17 14:00:00,78.98,79.02,78.95,78.96,56899.0,77.8888,77.9282,77.8592,77.869,56899.0
2025-01-17 14:05:00,78.96,79.0,78.93,78.98,20021.0,77.869,77.9085,77.8395,77.8888,20021.0
2025-01-17 14:10:00,78.97,79.0,78.9,78.92,26095.0,77.8789,77.9085,77.8099,77.8296,26095.0
2025-01-17 14:15:00,78.92,78.94,78.85,78.86,41755.0,77.8296,77.8493,77.7606,77.7704,41755.0
2025-01-17 14:20:00,78.86,78.92,78.85,78.91,133796.0,77.7704,77.8296,77.7606,77.8197,133796.0
2025-01-17 14:25:00,78.9,78.94,78.88,78.91,23749.0,77.8099,77.8493,77.7902,77.8197,23749.0
2025-01-17 14:30:00,78.91,78.96,78.9,78.96,25607.0,77.8197,77.869,77.8099,77.869,25607.0
2025-01-17 14:35:00,78.97,78.99,78.93,78.93,34001.0,77.8789,77.8986,77.8395,77.8395,34001.0
2025-01-17 14:40:00,78.93,78.96,78.89,78.91,30855.0,77.8395,77.869,77.8,77.8197,30855.0
2025-01-17 14:45:00,78.92,78.92,78.86,78.87,48792.0,77.8296,77.8296,77.7704,77.7803,48792.0
2025-01-17 14:50:00,78.86,78.89,78.84,78.84,46329.0,77.7704,77.8,77.7507,77.7507,46329.0
2025-01-17 14:55:00,78.84,78.86,78.81,78.84,31797.0,77.7507,77.7704,77.7211,77.7507,31797.0
2025-01-17 15:00:00,78.83,78.83,78.77,78.78,40899.0,77.7408,77.7408,77.6817,77.6915,40899.0
2025-01-17 15:05:00,78.78,78.87,78.77,78.87,42279.0,77.6915,77.7803,77.6817,77.7803,42279.0
2025-01-17 15:10:00,78.86,78.89,78.84,78.84,34751.0,77.7704,77.8,77.7507,77.7507,34751.0
2025-01-17 15:15:00,78.85,78.85,78.8,78.83,50999.0,77.7606,77.7606,77.7113,77.7408,50999.0
2025-01-17 15:20:00,78.81,78.89,78.79,78.87,51387.0,77.7211,77.8,77.7014,77.7803,51387.0
2025-01-17 15:25:00,78.87,78.88,78.84,78.88,48813.0,77.7803,77.7902,77.7507,77.7902,48813.0
2025-01-17 15:30:00,78.87,78.97,78.86,78.93,123134.0,77.7803,77.8789,77.7704,77.8395,123134.0
2025-01-17 15:35:00,78.93,78.98,78.91,78.95,74754.0,77.8395,77.8888,77.8197,77.8592,74754.0
2025-01-17 15:40:00,78.95,78.95,78.85,78.85,107253.0,77.8592,77.8592,77.7606,77.7606,107253.0
2025-01-17 15:45:00,78.86,78.86,78.81,78.84,218105.0,77.7704,77.7704,77.7211,77.7507,218105.0
2025-01-17 15:50:00,78.83,78.9,78.82,78.87,226103.0,77.7408,77.8099,77.731,77.7803,226103.0
2025-01-17 15:55:00,78.86,78.91,78.81,78.82,597069.0,77.7704,77.8197,77.7211,77.731,597069.0
2025-01-21 09:30:00,79.73,79.73,79.52,79.7,439394.0,78.6284,78.6284,78.4213,78.5988,439394.0
2025-01-21 09:35:00,79.7,79.96,79.59,79.96,267954.0,78.5988,78.8552,78.4903,78.8552,267954.0
2025-01-21 09:40:00,79.96,80.07,79.74,79.82,189495.0,78.8552,78.9637,78.6383,78.7172,189495.0
2025-01-21 09:45:00,79.83,80.06,79.81,79.95,177065.0,78.727,78.9538,78.7073,78.8454,177065.0
2025-01-21 09:50:00,79.95,80.15,79.88,79.95,232734.0,78.8454,79.0426,78.7763,78.8454,232734.0
2025-01-21 09:55:00,79.95,80.17,79.93,80.16,207616.0,78.8454,79.0623,78.8256,79.0525,207616.0
2025-01-21 10:00:00,80.17,80.18,80.02,80.05,280417.0,79.0623,79.0722,78.9144,78.944,280417.0
2025-01-21 10:05:00,80.04,80.19,80.01,80.09,256242.0,78.9341,79.0821,78.9045,78.9834,256242.0
2025-01-21 10:10:00,80.08,80.08,79.93,80.0,219509.0,78.9736,78.9736,78.8256,78.8947,219509.0
2025-01-21 10:15:00,79.99,80.06,79.94,79.95,107854.0,78.8848,78.9538,78.8355,78.8454,107854.0
2025-01-21 10:20:00,79.96,80.0,79.85,79.98,113646.0,78.8552,78.8947,78.7467,78.875,113646.0
2025-01-21 10:25:00,79.98,80.05,79.93,79.94,93548.0,78.875,78.944,78.8256,78.8355,93548.0
2025-01-21 10:30:00,79.95,79.99,79.87,79.9,105558.0,78.8454,78.8848,78.7665,78.7961,105558.0
2025-01-21 10:35:00,79.9,80.03,79.87,80.02,89852.0,78.7961,78.9243,78.7665,78.9144,89852.0
2025-01-21 10:40:00,80.02,80.1,79.97,80.06,156188.0,78.9144,78.9933,78.8651,78.9538,156188.0
2025-01-21 10:45:00,80.06,80.16,80.06,80.13,185462.0,78.9538,79.0525,78.9538,79.0229,185462.0
2025-01-21 10:50:00,80.13,80.21,80.11,80.15,85454.0,79.0229,79.1018,79.0032,79.0426,85454.0
2025-01-21 10:55:00,80.15,80.18,80.03,80.06,71959.0,79.0426,79.0722,78.9243,78.9538,71959.0
2025-01-21 11:00:00,80.06,80.12,79.99,80.01,93772.0,78.9538,79.013,78.8848,78.9045,93772.0
2025-01-21 11:05:00,80.01,80.05,79.99,80.04,46159.0,78.9045,78.944,78.8848,78.9341,46159.0
2025-01-21 11:10:00,80.04,80.05,79.97,80.03,50234.0,78.9341,78.944,78.8651,78.9243,50234.0
2025-01-21 11:15:00,80.03,80.08,80.01,80.07,113049.0,78.9243,78.9736,78.9045,78.9637,113049.0
2025-01-21 11:20:00,80.07,80.12,80.04,80.11,48012.0,78.9637,79.013,78.9341,79.0032,48012.0
2025-01-21 11:25:00,80.1,80.13,80.05,80.09,132015.0,78.9933,79.0229,78.944,78.9834,132015.0
2025-01-21 11:30:00,80.09,80.15,80.08,80.12,132739.0,78.9834,79.0426,78.9736,79.013,132739.0
2025-01-21 11:35:00,80.11,80.17,80.1,80.13,81422.0,79.0032,79.0623,78.9933,79.0229,81422.0
2025-01-21 11:40:00,80.13,80.21,80.09,80.13,151373.0,79.0229,79.1018,78.9834,79.0229,151373.0
2025-01-21 11:45:00,80.13,80.17,80.1,80.15,188738.0,79.0229,79.0623,78.9933,79.0426,188738.0
2025-01-21 11:50:00,80.15,80.16,80.11,80.14,78616.0,79.0426,79.0525,79.0032,79.0327,78616.0
2025-01-21 11:55:00,80.14,80.17,80.11,80.16,63462.0,79.0327,79.0623,79.0032,79.0525,63462.0
2025-01-21 12:00:00,80.16,80.16,80.08,80.09,70865.0,79.0525,79.0525,78.9736,78.9834,70865.0
2025-01-21 12:05:00,80.09,80.19,80.05,80.19,92313.0,78.9834,79.0821,78.944,79.0821,92313.0
2025-01-21 12:10:00,80.19,80.2,80.09,80.12,44997.0,79.0821,79.0919,78.9834,79.013,44997.0
2025-01-21 12:15:00,80.12,80.15,80.1,80.15,27671.0,79.013,79.0426,78.9933,79.0426,27671.0
2025-01-21 12:20:00,80.17,80.17,80.13,80.14,27679.0,79.0623,79.0623,79.0229,79.0327,27679.0
2025-01-21 12:25:00,80.13,80.13,79.99,79.99,95069.0,79.0229,79.0229,78.8848,78.8848,95069.0
2025-01-21 12:30:00,79.99,80.02,79.95,79.98,77732.0,78.8848,78.9144,78.8454,78.875,77732.0
2025-01-21 12:35:00,79.98,80.01,79.91,79.98,95612.0,78.875,78.9045,78.8059,78.875,95612.0
2025-01-21 12:40:00,79.97,80.01,79.91,79.92,144160.0,78.8651,78.9045,78.8059,78.8158,144160.0
2025-01-21 12:45:00,79.93,80.02,79.92,79.98,57384.0,78.8256,78.9144,78.8158,78.875,57384.0
2025-01-21 12:50:00,79.98,80.03,79.95,80.03,35465.0,78.875,78.9243,78.8454,78.9243,35465.0
2025-01-21 12:55:00,80.03,80.14,80.0,80.13,70345.0,78.9243,79.0327,78.8947,79.0229,70345.0
2025-01-21 13:00:00,80.12,80.3,80.11,80.29,123346.0,79.013,79.1905,79.0032,79.1807,123346.0
2025-01-21 13:05:00,80.29,80.34,80.25,80.29,149125.0,79.1807,79.23,79.1412,79.1807,149125.0
2025-01-21 13:10:00,80.3,80.31,80.19,80.25,65926.0,79.1905,79.2004,79.0821,79.1412,65926.0
2025-01-21 13:15:00,80.23,80.29,80.21,80.24,48555.0,79.1215,79.1807,79.1018,79.1314,48555.0
2025-01-21 13:20:00,80.23,80.26,80.2,80.21,32943.0,79.1215,79.1511,79.0919,79.1018,32943.0
2025-01-21 13:25:00,80.21,80.25,80.17,80.19,45914.0,79.1018,79.1412,79.0623,79.0821,45914.0
2025-01-21 13:30:00,80.19,80.21,80.15,80.2,117263.0,79.0821,79.1018,79.0426,79.0919,117263.0
2025-01-21 13:35:00,80.2,80.25,80.18,80.2,102534.0,79.0919,79.1412,79.0722,79.0919,102534.0
2025-01-21 13:40:00,80.21,80.23,80.14,80.2,151184.0,79.1018,79.1215,79.0327,79.0919,151184.0
2025-01-21 13:45:00,80.21,80.22,80.16,80.18,101471.0,79.1018,79.1116,79.0525,79.0722,101471.0
2025-01-21 13:50:00,80.19,80.25,80.19,80.23,25766.0,79.0821,79.1412,79.0821,79.1215,25766.0
2025-01-21 13:55:00,80.23,80.25,80.17,80.25,85252.0,79.1215,79.1412,79.0623,79.1412,85252.0
2025-01-21 14:00:00,80.24,80.26,80.2,80.2,55383.0,79.1314,79.1511,79.0919,79.0919,55383.0
2025-01-21 14:05:00,80.2,80.34,80.2,80.32,42292.0,79.0919,79.23,79.0919,79.2103,42292.0
2025-01-21 14:10:00,80.32,80.4,80.32,80.38,125508.0,79.2103,79.2892,79.2103,79.2694,125508.0
2025-01-21 14:15:00,80.38,80.39,80.31,80.35,52506.0,79.2694,79.2793,79.2004,79.2398,52506.0
2025-01-21 14:20:00,80.34,80.37,80.29,80.35,77701.0,79.23,79.2596,79.1807,79.2398,77701.0
2025-01-21 14:25:00,80.35,80.41,80.31,80.31,57817.0,79.2398,79.299,79.2004,79.2004,57817.0
2025-01-21 14:30:00,80.3,80.31,80.26,80.28,37331.0,79.1905,79.2004,79.1511,79.1708,37331.0
2025-01-21 14:35:00,80.28,80.3,80.23,80.26,53219.0,79.1708,79.1905,79.1215,79.1511,53219.0
2025-01-21 14:40:00,80.26,80.33,80.24,80.33,127393.0,79.1511,79.2201,79.1314,79.2201,127393.0
2025-01-21 14:45:00,80.33,80.33,80.18,80.2,55160.0,79.2201,79.2201,79.0722,79.0919,55160.0
2025-01-21 14:50:00,80.2,80.27,80.2,80.27,23577.0,79.0919,79.1609,79.0919,79.1609,23577.0
2025-01-21 14:55:00,80.26,80.33,80.24,80.33,26396.0,79.1511,79.2201,79.1314,79.2201,26396.0
2025-01-21 15:00:00,80.32,80.33,80.28,80.33,40895.0,79.2103,79.2201,79.1708,79.2201,40895.0
2025-01-21 15:05:00,80.34,80.39,80.33,80.37,45371.0,79.23,79.2793,79.2201,79.2596,45371.0
2025-01-21 15:10:00,80.37,80.4,80.32,80.33,52766.0,79.2596,79.2892,79.2103,79.2201,52766.0
2025-01-21 15:15:00,80.33,80.41,80.31,80.39,47558.0,79.2201,79.299,79.2004,79.2793,47558.0
2025-01-21 15:20:00,80.39,80.44,80.39,80.44,37050.0,79.2793,79.3286,79.2793,79.3286,37050.0
2025-01-21 15:25:00,80.44,80.45,80.38,80.39,60830.0,79.3286,79.3385,79.2694,79.2793,60830.0
2025-01-21 15:30:00,80.38,80.39,80.32,80.35,109501.0,79.2694,79.2793,79.2103,79.2398,109501.0
2025-01-21 15:35:00,80.34,80.34,80.28,80.3,107041.0,79.23,79.23,79.1708,79.1905,107041.0
2025-01-21 15:40:00,80.29,80.29,80.23,80.28,91211.0,79.1807,79.1807,79.1215,79.1708,91211.0
2025-01-21 15:45:00,80.26,80.27,80.13,80.15,112178.0,79.1511,79.1609,79.0229,79.0426,112178.0
2025-01-21 15:50:00,80.14,80.16,79.93,79.97,557851.0,79.0327,79.0525,78.8256,78.8651,557851.0
2025-01-21 15:55:00,79.97,80.07,79.96,80.06,627596.0,78.8651,78.9637,78.8552,78.9538,627596.0
2025-01-22 09:30:00,80.23,80.27,79.37,79.43,1086021.0,79.1215,79.1609,78.2734,78.3326,1086021.0
2025-01-22 09:35:00,79.43,79.44,79.15,79.25,365386.0,78.3326,78.3424,78.0564,78.155,365386.0
2025-01-22 09:40:00,79.26,79.43,79.25,79.4,278733.0,78.1649,78.3326,78.155,78.303,278733.0
2025-01-22 09:45:00,79.41,79.52,79.35,79.4,153791.0,78.3128,78.4213,78.2537,78.303,153791.0
2025-01-22 09:50:00,79.4,79.41,79.15,79.23,204579.0,78.303,78.3128,78.0564,78.1353,204579.0
2025-01-22 09:55:00,79.23,79.35,79.22,79.34,203975.0,78.1353,78.2537,78.1255,78.2438,203975.0
2025-01-22 10:00:00,79.35,79.4,79.27,79.37,193576.0,78.2537,78.303,78.1748,78.2734,193576.0
2025-01-22 10:05:00,79.38,79.4,79.23,79.26,94632.0,78.2832,78.303,78.1353,78.1649,94632.0
2025-01-22 10:10:00,79.26,79.32,79.21,79.3,198482.0,78.1649,78.2241,78.1156,78.2043,198482.0
2025-01-22 10:15:00,79.3,79.41,79.28,79.4,102454.0,78.2043,78.3128,78.1846,78.303,102454.0
2025-01-22 10:20:00,79.39,79.51,79.38,79.39,270990.0,78.2931,78.4114,78.2832,78.2931,270990.0
2025-01-22 10:25:00,79.39,79.43,79.25,79.26,138804.0,78.2931,78.3326,78.155,78.1649,138804.0
2025-01-22 10:30:00,79.25,79.25,79.13,79.13,234250.0,78.155,78.155,78.0367,78.0367,234250.0
2025-01-22 10:35:00,79.12,79.23,79.07,79.14,143325.0,78.0268,78.1353,77.9775,78.0466,143325.0
2025-01-22 10:40:00,79.14,79.27,79.11,79.15,101368.0,78.0466,78.1748,78.017,78.0564,101368.0
2025-01-22 10:45:00,79.15,79.19,79.09,79.18,90952.0,78.0564,78.0959,77.9972,78.086,90952.0
2025-01-22 10:50:00,79.17,79.19,79.08,79.09,114072.0,78.0761,78.0959,77.9874,77.9972,114072.0
2025-01-22 10:55:00,79.09,79.1,78.99,79.08,244645.0,77.9972,78.0071,77.8986,77.9874,244645.0
2025-01-22 11:00:00,79.08,79.1,78.96,79.01,142229.0,77.9874,78.0071,77.869,77.9184,142229.0
2025-01-22 11:05:00,79.01,79.02,78.94,78.99,184081.0,77.9184,77.9282,77.8493,77.8986,184081.0
2025-01-22 11:10:00,78.98,78.99,78.83,78.91,198941.0,77.8888,77.8986,77.7408,77.8197,198941.0
2025-01-22 11:15:00,78.92,78.96,78.83,78.84,119941.0,77.8296,77.869,77.7408,77.7507,119941.0
2025-01-22 11:20:00,78.84,78.95,78.83,78.91,81474.0,77.7507,77.8592,77.7408,77.8197,81474.0
2025-01-22 11:25:00,78.91,78.94,78.79,78.8,78902.0,77.8197,77.8493,77.7014,77.7113,78902.0
2025-01-22 11:30:00,78.8,78.85,78.76,78.77,103767.0,77.7113,77.7606,77.6718,77.6817,103767.0
2025-01-22 11:35:00,78.78,78.91,78.77,78.91,97371.0,77.6915,77.8197,77.6817,77.8197,97371.0
2025-01-22 11:40:00,78.91,78.92,78.79,78.83,49780.0,77.8197,77.8296,77.7014,77.7408,49780.0
2025-01-22 11:45:00,78.83,78.84,78.78,78.83,389803.0,77.7408,77.7507,77.6915,77.7408,389803.0
2025-01-22 11:50:00,78.82,78.95,78.82,78.92,105229.0,77.731,77.8592,77.731,77.8296,105229.0
2025-01-22 11:55:00,78.92,78.95,78.84,78.85,82498.0,77.8296,77.8592,77.7507,77.7606,82498.0
2025-01-22 12:00:00,78.86,78.89,78.76,78.81,77338.0,77.7704,77.8,77.6718,77.7211,77338.0
2025-01-22 12:05:00,78.81,78.84,78.76,78.79,84124.0,77.7211,77.7507,77.6718,77.7014,84124.0
2025-01-22 12:10:00,78.79,78.83,78.77,78.8,104058.0,77.7014,77.7408,77.6817,77.7113,104058.0
2025-01-22 12:15:00,78.81,78.84,78.8,78.83,36103.0,77.7211,77.7507,77.7113,77.7408,36103.0
2025-01-22 12:20:00,78.82,78.82,78.76,78.78,48932.0,77.731,77.731,77.6718,77.6915,48932.0
2025-01-22 12:25:00,78.78,78.83,78.75,78.82,39138.0,77.6915,77.7408,77.6619,77.731,39138.0
2025-01-22 12:30:00,78.82,78.87,78.8,78.84,69540.0,77.731,77.7803,77.7113,77.7507,69540.0
2025-01-22 12:35:00,78.84,78.86,78.8,78.84,146878.0,77.7507,77.7704,77.7113,77.7507,146878.0
2025-01-22 12:40:00,78.84,78.85,78.74,78.78,46012.0,77.7507,77.7606,77.6521,77.6915,46012.0
2025-01-22 12:45:00,78.79,78.79,78.71,78.72,39568.0,77.7014,77.7014,77.6225,77.6324,39568.0
2025-01-22 12:50:00,78.72,78.73,78.69,78.72,52701.0,77.6324,77.6422,77.6028,77.6324,52701.0
2025-01-22 12:55:00,78.71,78.73,78.68,78.71,87444.0,77.6225,77.6422,77.5929,77.6225,87444.0
2025-01-22 13:00:00,78.7,78.71,78.66,78.69,49534.0,77.6126,77.6225,77.5732,77.6028,49534.0
2025-01-22 13:05:00,78.69,78.73,78.66,78.72,53650.0,77.6028,77.6422,77.5732,77.6324,53650.0
2025-01-22 13:10:00,78.71,78.8,78.69,78.8,25364.0,77.6225,77.7113,77.6028,77.7113,25364.0
2025-01-22 13:15:00,78.8,78.86,78.78,78.84,42230.0,77.7113,77.7704,77.6915,77.7507,42230.0
2025-01-22 13:20:00,78.84,78.88,78.83,78.85,39728.0,77.7507,77.7902,77.7408,77.7606,39728.0
2025-01-22 13:25:00,78.86,78.89,78.84,78.86,33342.0,77.7704,77.8,77.7507,77.7704,33342.0
2025-01-22 13:30:00,78.86,78.89,78.84,78.86,40110.0,77.7704,77.8,77.7507,77.7704,40110.0
2025-01-22 13:35:00,78.87,78.87,78.82,78.86,27449.0,77.7803,77.7803,77.731,77.7704,27449.0
2025-01-22 13:40:00,78.86,78.89,78.85,78.87,79810.0,77.7704,77.8,77.7606,77.7803,79810.0
2025-01-22 13:45:00,78.88,78.88,78.84,78.86,21266.0,77.7902,77.7902,77.7507,77.7704,21266.0
2025-01-22 13:50:00,78.86,78.87,78.81,78.84,66458.0,77.7704,77.7803,77.7211,77.7507,66458.0
2025-01-22 13:55:00,78.83,78.83,78.69,78.69,37925.0,77.7408,77.7408,77.6028,77.6028,37925.0
2025-01-22 14:00:00,78.68,78.78,78.67,78.78,37935.0,77.5929,77.6915,77.5831,77.6915,37935.0
2025-01-22 14:05:00,78.78,78.84,78.76,78.77,92242.0,77.6915,77.7507,77.6718,77.6817,92242.0
2025-01-22 14:10:00,78.78,78.8,78.75,78.78,31344.0,77.6915,77.7113,77.6619,77.6915,31344.0
2025-01-22 14:15:00,78.78,78.8,78.77,78.78,19487.0,77.6915,77.7113,77.6817,77.6915,19487.0
2025-01-22 14:20:00,78.79,78.85,78.78,78.85,23488.0,77.7014,77.7606,77.6915,77.7606,23488.0
2025-01-22 14:25:00,78.86,78.89,78.82,78.85,42899.0,77.7704,77.8,77.731,77.7606,42899.0
2025-01-22 14:30:00,78.85,78.9,78.82,78.89,25521.0,77.7606,77.8099,77.731,77.8,25521.0
2025-01-22 14:35:00,78.89,78.97,78.89,78.95,48497.0,77.8,77.8789,77.8,77.8592,48497.0
2025-01-22 14:40:00,78.95,78.96,78.91,78.94,45122.0,77.8592,77.869,77.8197,77.8493,45122.0
2025-01-22 14:45:00,78.94,78.94,78.88,78.91,37965.0,77.8493,77.8493,77.7902,77.8197,37965.0
2025-01-22 14:50:00,78.91,78.92,78.87,78.88,36337.0,77.8197,77.8296,77.7803,77.7902,36337.0
2025-01-22 14:55:00,78.89,78.9,78.87,78.9,13950.0,77.8,77.8099,77.7803,77.8099,13950.0
2025-01-22 15:00:00,78.89,78.9,78.86,78.89,35755.0,77.8,77.8099,77.7704,77.8,35755.0
2025-01-22 15:05:00,78.89,78.93,78.86,78.91,33118.0,77.8,77.8395,77.7704,77.8197,33118.0
2025-01-22 15:10:00,78.91,78.91,78.81,78.83,63102.0,77.8197,77.8197,77.7211,77.7408,63102.0
2025-01-22 15:15:00,78.83,78.86,78.76,78.77,119042.0,77.7408,77.7704,77.6718,77.6817,119042.0
2025-01-22 15:20:00,78.77,78.8,78.77,78.79,74210.0,77.6817,77.7113,77.6817,77.7014,74210.0
2025-01-22 15:25:00,78.78,78.79,78.71,78.71,128252.0,77.6915,77.7014,77.6225,77.6225,128252.0
2025-01-22 15:30:00,78.71,78.74,78.69,78.69,115707.0,77.6225,77.6521,77.6028,77.6028,115707.0
2025-01-22 15:35:00,78.7,78.72,78.58,78.59,171491.0,77.6126,77.6324,77.4943,77.5042,171491.0
2025-01-22 15:40:00,78.58,78.6,78.48,78.49,286916.0,77.4943,77.514,77.3957,77.4055,286916.0
2025-01-22 15:45:00,78.48,78.51,78.45,78.47,212476.0,77.3957,77.4253,77.3661,77.3858,212476.0
2025-01-22 15:50:00,78.46,78.52,78.27,78.29,380006.0,77.376,77.4351,77.1886,77.2083,380006.0
2025-01-22 15:55:00,78.29,78.36,78.28,78.29,756450.0,77.2083,77.2773,77.1984,77.2083,756450.0
2025-01-23 09:30:00,78.61,78.8,78.53,78.55,291414.0,77.5239,77.7113,77.445,77.4647,291414.0
2025-01-23 09:35:00,78.56,78.72,78.47,78.65,128145.0,77.4746,77.6324,77.3858,77.5633,128145.0
2025-01-23 09:40:00,78.63,78.68,78.47,78.53,79617.0,77.5436,77.5929,77.3858,77.445,79617.0
2025-01-23 09:45:00,78.53,78.64,78.5,78.52,54585.0,77.445,77.5535,77.4154,77.4351,54585.0
2025-01-23 09:50:00,78.55,78.73,78.55,78.67,88488.0,77.4647,77.6422,77.4647,77.5831,88488.0
2025-01-23 09:55:00,78.66,78.85,78.64,78.85,109699.0,77.5732,77.7606,77.5535,77.7606,109699.0
2025-01-23 10:00:00,78.84,78.85,78.71,78.74,56038.0,77.7507,77.7606,77.6225,77.6521,56038.0
2025-01-23 10:05:00,78.73,78.81,78.68,78.7,156855.0,77.6422,77.7211,77.5929,77.6126,156855.0
2025-01-23 10:10:00,78.7,78.7,78.53,78.57,71044.0,77.6126,77.6126,77.445,77.4844,71044.0
2025-01-23 10:15:00,78.58,78.59,78.51,78.54,232642.0,77.4943,77.5042,77.4253,77.4548,232642.0
2025-01-23 10:20:00,78.54,78.58,78.52,78.54,290021.0,77.4548,77.4943,77.4351,77.4548,290021.0
2025-01-23 10:25:00,78.54,78.65,78.5,78.62,343580.0,77.4548,77.5633,77.4154,77.5337,343580.0
2025-01-23 10:30:00,78.62,78.73,78.61,78.65,215565.0,77.5337,77.6422,77.5239,77.5633,215565.0
2025-01-23 10:35:00,78.66,78.68,78.55,78.63,113550.0,77.5732,77.5929,77.4647,77.5436,113550.0
2025-01-23 10:40:00,78.62,78.74,78.59,78.73,110779.0,77.5337,77.6521,77.5042,77.6422,110779.0
2025-01-23 10:45:00,78.73,78.82,78.72,78.79,64363.0,77.6422,77.731,77.6324,77.7014,64363.0
2025-01-23 10:50:00,78.79,78.86,78.77,78.85,52797.0,77.7014,77.7704,77.6817,77.7606,52797.0
2025-01-23 10:55:00,78.86,78.92,78.84,78.87,71307.0,77.7704,77.8296,77.7507,77.7803,71307.0
2025-01-23 11:00:00,78.88,78.97,78.87,78.96,135048.0,77.7902,77.8789,77.7803,77.869,135048.0
2025-01-23 11:05:00,78.95,79.05,78.93,79.03,77504.0,77.8592,77.9578,77.8395,77.9381,77504.0
2025-01-23 11:10:00,79.03,79.07,78.93,79.0,167119.0,77.9381,77.9775,77.8395,77.9085,167119.0
2025-01-23 11:15:00,79.0,79.2,79.0,79.2,205807.0,77.9085,78.1057,77.9085,78.1057,205807.0
2025-01-23 11:20:00,79.2,79.26,79.18,79.2,207943.0,78.1057,78.1649,78.086,78.1057,207943.0
2025-01-23 11:25:00,79.19,79.19,78.9,78.97,142955.0,78.0959,78.0959,77.8099,77.8789,142955.0
2025-01-23 11:30:00,78.97,78.98,78.9,78.97,107908.0,77.8789,77.8888,77.8099,77.8789,107908.0
2025-01-23 11:35:00,78.97,79.08,78.96,79.08,177289.0,77.8789,77.9874,77.869,77.9874,177289.0
2025-01-23 11:40:00,79.08,79.09,79.02,79.07,77993.0,77.9874,77.9972,77.9282,77.9775,77993.0
2025-01-23 11:45:00,79.08,79.11,79.0,79.01,199324.0,77.9874,78.017,77.9085,77.9184,199324.0
2025-01-23 11:50:00,79.01,79.03,78.79,78.83,91395.0,77.9184,77.9381,77.7014,77.7408,91395.0
2025-01-23 11:55:00,78.83,78.88,78.8,78.83,102152.0,77.7408,77.7902,77.7113,77.7408,102152.0
2025-01-23 12:00:00,78.83,78.91,78.8,78.86,116143.0,77.7408,77.8197,77.7113,77.7704,116143.0
2025-01-23 12:05:00,78.86,78.92,78.83,78.85,101392.0,77.7704,77.8296,77.7408,77.7606,101392.0
2025-01-23 12:10:00,78.86,78.95,78.86,78.95,79423.0,77.7704,77.8592,77.7704,77.8592,79423.0
2025-01-23 12:15:00,78.95,79.01,78.95,79.0,52796.0,77.8592,77.9184,77.8592,77.9085,52796.0
2025-01-23 12:20:00,79.0,79.07,78.98,79.05,62718.0,77.9085,77.9775,77.8888,77.9578,62718.0
2025-01-23 12:25:00,79.05,79.07,79.02,79.06,52832.0,77.9578,77.9775,77.9282,77.9677,52832.0
2025-01-23 12:30:00,79.06,79.14,79.05,79.11,65805.0,77.9677,78.0466,77.9578,78.017,65805.0
2025-01-23 12:35:00,79.1,79.15,79.01,79.02,47243.0,78.0071,78.0564,77.9184,77.9282,47243.0
2025-01-23 12:40:00,79.02,79.03,78.94,78.98,106424.0,77.9282,77.9381,77.8493,77.8888,106424.0
2025-01-23 12:45:00,78.98,79.02,78.97,79.02,105690.0,77.8888,77.9282,77.8789,77.9282,105690.0
2025-01-23 12:50:00,79.02,79.06,78.98,79.0,75522.0,77.9282,77.9677,77.8888,77.9085,75522.0
2025-01-23 12:55:00,79.0,79.06,78.98,79.05,48484.0,77.9085,77.9677,77.8888,77.9578,48484.0
2025-01-23 13:00:00,79.05,79.13,79.04,79.12,48845.0,77.9578,78.0367,77.9479,78.0268,48845.0
2025-01-23 13:05:00,79.12,79.18,79.09,79.17,66083.0,78.0268,78.086,77.9972,78.0761,66083.0
2025-01-23 13:10:00,79.17,79.23,79.15,79.19,32094.0,78.0761,78.1353,78.0564,78.0959,32094.0
2025-01-23 13:15:00,79.19,79.23,79.16,79.16,26968.0,78.0959,78.1353,78.0663,78.0663,26968.0
2025-01-23 13:20:00,79.17,79.25,79.17,79.25,22333.0,78.0761,78.155,78.0761,78.155,22333.0
2025-01-23 13:25:00,79.25,79.25,79.02,79.15,148283.0,78.155,78.155,77.9282,78.0564,148283.0
2025-01-23 13:30:00,79.14,79.21,79.04,79.05,108686.0,78.0466,78.1156,77.9479,77.9578,108686.0
2025-01-23 13:35:00,79.05,79.06,78.88,78.91,183128.0,77.9578,77.9677,77.7902,77.8197,183128.0
2025-01-23 13:40:00,78.91,78.98,78.91,78.97,113992.0,77.8197,77.8888,77.8197,77.8789,113992.0
2025-01-23 13:45:00,78.97,78.99,78.82,78.83,71038.0,77.8789,77.8986,77.731,77.7408,71038.0
2025-01-23 13:50:00,78.83,78.92,78.83,78.9,63653.0,77.7408,77.8296,77.7408,77.8099,63653.0
2025-01-23 13:55:00,78.9,78.94,78.88,78.93,109774.0,77.8099,77.8493,77.7902,77.8395,109774.0
2025-01-23 14:00:00,78.92,78.94,78.85,78.89,35340.0,77.8296,77.8493,77.7606,77.8,35340.0
2025-01-23 14:05:00,78.89,78.98,78.86,78.97,22381.0,77.8,77.8888,77.7704,77.8789,22381.0
2025-01-23 14:10:00,78.98,79.0,78.95,78.99,39676.0,77.8888,77.9085,77.8592,77.8986,39676.0
2025-01-23 14:15:00,79.01,79.07,78.99,79.01,58580.0,77.9184,77.9775,77.8986,77.9184,58580.0
2025-01-23 14:20:00,79.01,79.02,78.97,78.97,22638.0,77.9184,77.9282,77.8789,77.8789,22638.0
2025-01-23 14:25:00,78.98,79.02,78.97,78.99,30123.0,77.8888,77.9282,77.8789,77.8986,30123.0
2025-01-23 14:30:00,79.0,79.02,78.97,79.01,51161.0,77.9085,77.9282,77.8789,77.9184,51161.0
2025-01-23 14:35:00,79.0,79.0,78.85,78.87,35075.0,77.9085,77.9085,77.7606,77.7803,35075.0
2025-01-23 14:40:00,78.87,78.9,78.85,78.88,31167.0,77.7803,77.8099,77.7606,77.7902,31167.0
2025-01-23 14:45:00,78.87,78.91,78.85,78.89,28116.0,77.7803,77.8197,77.7606,77.8,28116.0
2025-01-23 14:50:00,78.88,78.93,78.87,78.9,26990.0,77.7902,77.8395,77.7803,77.8099,26990.0
2025-01-23 14:55:00,78.91,78.97,78.89,78.95,31499.0,77.8197,77.8789,77.8,77.8592,31499.0
2025-01-23 15:00:00,78.95,78.96,78.86,78.88,60474.0,77.8592,77.869,77.7704,77.7902,60474.0
2025-01-23 15:05:00,78.87,78.9,78.82,78.87,29154.0,77.7803,77.8099,77.731,77.7803,29154.0
2025-01-23 15:10:00,78.88,78.88,78.79,78.83,47627.0,77.7902,77.7902,77.7014,77.7408,47627.0
2025-01-23 15:15:00,78.83,78.83,78.73,78.77,41108.0,77.7408,77.7408,77.6422,77.6817,41108.0
2025-01-23 15:20:00,78.75,78.77,78.67,78.73,90273.0,77.6619,77.6817,77.5831,77.6422,90273.0
2025-01-23 15:25:00,78.74,78.76,78.7,78.76,56988.0,77.6521,77.6718,77.6126,77.6718,56988.0
2025-01-23 15:30:00,78.77,78.87,78.75,78.85,144039.0,77.6817,77.7803,77.6619,77.7606,144039.0
2025-01-23 15:35:00,78.85,78.87,78.82,78.86,52926.0,77.7606,77.7803,77.731,77.7704,52926.0
2025-01-23 15:40:00,78.85,78.91,78.85,78.88,39390.0,77.7606,77.8197,77.7606,77.7902,39390.0
2025-01-23 15:45:00,78.88,78.95,78.87,78.9,150753.0,77.7902,77.8592,77.7803,77.8099,150753.0
2025-01-23 15:50:00,78.9,78.9,78.6,78.63,383745.0,77.8099,77.8099,77.514,77.5436,383745.0
2025-01-23 15:55:00,78.63,78.69,78.59,78.68,899664.0,77.5436,77.6028,77.5042,77.5929,899664.0
2025-01-24 09:30:00,78.57,78.9,78.4,78.88,388815.0,77.4844,77.8099,77.3168,77.7902,388815.0
2025-01-24 09:35:00,78.89,79.09,78.86,79.05,185764.0,77.8,77.9972,77.7704,77.9578,185764.0
2025-01-24 09:40:00,79.05,79.27,79.04,79.27,404333.0,77.9578,78.1748,77.9479,78.1748,404333.0
2025-01-24 09:45:00,79.27,79.37,79.06,79.1,163693.0,78.1748,78.2734,77.9677,78.0071,163693.0
2025-01-24 09:50:00,79.09,79.12,78.8,78.8,116889.0,77.9972,78.0268,77.7113,77.7113,116889.0
2025-01-24 09:55:00,78.79,79.02,78.75,79.02,135162.0,77.7014,77.9282,77.6619,77.9282,135162.0
2025-01-24 10:00:00,79.02,79.05,78.93,78.97,133548.0,77.9282,77.9578,77.8395,77.8789,133548.0
2025-01-24 10:05:00,78.98,79.27,78.98,79.24,128296.0,77.8888,78.1748,77.8888,78.1452,128296.0
2025-01-24 10:10:00,79.25,79.33,79.06,79.26,100561.0,78.155,78.2339,77.9677,78.1649,100561.0
2025-01-24 10:15:00,79.25,79.25,79.11,79.17,96196.0,78.155,78.155,78.017,78.0761,96196.0
2025-01-24 10:20:00,79.17,79.21,79.13,79.18,65172.0,78.0761,78.1156,78.0367,78.086,65172.0
2025-01-24 10:25:00,79.17,79.24,79.13,79.19,48997.0,78.0761,78.1452,78.0367,78.0959,48997.0
2025-01-24 10:30:00,79.2,79.2,79.05,79.05,77434.0,78.1057,78.1057,77.9578,77.9578,77434.0
2025-01-24 10:35:00,79.05,79.14,78.99,79.12,156214.0,77.9578,78.0466,77.8986,78.0268,156214.0
2025-01-24 10:40:00,79.13,79.17,79.1,79.11,151293.0,78.0367,78.0761,78.0071,78.017,151293.0
2025-01-24 10:45:00,79.12,79.25,79.11,79.23,166507.0,78.0268,78.155,78.017,78.1353,166507.0
2025-01-24 10:50:00,79.23,79.34,79.2,79.23,71986.0,78.1353,78.2438,78.1057,78.1353,71986.0
2025-01-24 10:55:00,79.22,79.29,79.21,79.26,98982.0,78.1255,78.1945,78.1156,78.1649,98982.0
2025-01-24 11:00:00,79.25,79.31,79.21,79.26,54614.0,78.155,78.2142,78.1156,78.1649,54614.0
2025-01-24 11:05:00,79.26,79.35,79.26,79.33,79636.0,78.1649,78.2537,78.1649,78.2339,79636.0
2025-01-24 11:10:00,79.33,79.42,79.33,79.42,39743.0,78.2339,78.3227,78.2339,78.3227,39743.0
2025-01-24 11:15:00,79.42,79.5,79.41,79.42,51276.0,78.3227,78.4016,78.3128,78.3227,51276.0
2025-01-24 11:20:00,79.4,79.42,79.36,79.42,45737.0,78.303,78.3227,78.2635,78.3227,45737.0
2025-01-24 11:25:00,79.42,79.48,79.33,79.37,62802.0,78.3227,78.3819,78.2339,78.2734,62802.0
2025-01-24 11:30:00,79.37,79.38,79.32,79.38,36671.0,78.2734,78.2832,78.2241,78.2832,36671.0
2025-01-24 11:35:00,79.38,79.42,79.36,79.41,68815.0,78.2832,78.3227,78.2635,78.3128,68815.0
2025-01-24 11:40:00,79.4,79.41,79.29,79.34,51864.0,78.303,78.3128,78.1945,78.2438,51864.0
2025-01-24 11:45:00,79.34,79.38,79.31,79.37,71878.0,78.2438,78.2832,78.2142,78.2734,71878.0
2025-01-24 11:50:00,79.37,79.49,79.36,79.48,30718.0,78.2734,78.3917,78.2635,78.3819,30718.0
2025-01-24 11:55:00,79.48,79.51,79.45,79.48,42051.0,78.3819,78.4114,78.3523,78.3819,42051.0
2025-01-24 12:00:00,79.48,79.5,79.41,79.42,53520.0,78.3819,78.4016,78.3128,78.3227,53520.0
2025-01-24 12:05:00,79.41,79.42,79.33,79.38,48581.0,78.3128,78.3227,78.2339,78.2832,48581.0
2025-01-24 12:10:00,79.38,79.41,79.37,79.4,50068.0,78.2832,78.3128,78.2734,78.303,50068.0
2025-01-24 12:15:00,79.4,79.45,79.39,79.42,27459.0,78.303,78.3523,78.2931,78.3227,27459.0
2025-01-24 12:20:00,79.41,79.47,79.41,79.44,20526.0,78.3128,78.372,78.3128,78.3424,20526.0
2025-01-24 12:25:00,79.45,79.49,79.44,79.45,58590.0,78.3523,78.3917,78.3424,78.3523,58590.0
2025-01-24 12:30:00,79.45,79.46,79.4,79.44,31667.0,78.3523,78.3621,78.303,78.3424,31667.0
2025-01-24 12:35:00,79.44,79.49,79.41,79.48,42805.0,78.3424,78.3917,78.3128,78.3819,42805.0
2025-01-24 12:40:00,79.48,79.5,79.43,79.44,27850.0,78.3819,78.4016,78.3326,78.3424,27850.0
2025-01-24 12:45:00,79.44,79.44,79.38,79.41,37424.0,78.3424,78.3424,78.2832,78.3128,37424.0
2025-01-24 12:50:00,79.41,79.45,79.38,79.39,23750.0,78.3128,78.3523,78.2832,78.2931,23750.0
2025-01-24 12:55:00,79.39,79.42,79.33,79.36,37889.0,78.2931,78.3227,78.2339,78.2635,37889.0
2025-01-24 13:00:00,79.36,79.4,79.34,79.36,25358.0,78.2635,78.303,78.2438,78.2635,25358.0
2025-01-24 13:05:00,79.36,79.36,79.32,79.33,28477.0,78.2635,78.2635,78.2241,78.2339,28477.0
2025-01-24 13:10:00,79.33,79.4,79.32,79.38,29809.0,78.2339,78.303,78.2241,78.2832,29809.0
2025-01-24 13:15:00,79.38,79.39,79.31,79.36,22313.0,78.2832,78.2931,78.2142,78.2635,22313.0
2025-01-24 13:20:00,79.37,79.4,79.36,79.37,25127.0,78.2734,78.303,78.2635,78.2734,25127.0
2025-01-24 13:25:00,79.36,79.41,79.33,79.4,27428.0,78.2635,78.3128,78.2339,78.303,27428.0
2025-01-24 13:30:00,79.4,79.43,79.37,79.38,40527.0,78.303,78.3326,78.2734,78.2832,40527.0
2025-01-24 13:35:00,79.38,79.45,79.36,79.44,32221.0,78.2832,78.3523,78.2635,78.3424,32221.0
2025-01-24 13:40:00,79.44,79.46,79.42,79.45,20187.0,78.3424,78.3621,78.3227,78.3523,20187.0
2025-01-24 13:45:00,79.44,79.49,79.43,79.45,27298.0,78.3424,78.3917,78.3326,78.3523,27298.0
2025-01-24 13:50:00,79.44,79.46,79.41,79.42,30406.0,78.3424,78.3621,78.3128,78.3227,30406.0
2025-01-24 13:55:00,79.41,79.43,79.36,79.41,75651.0,78.3128,78.3326,78.2635,78.3128,75651.0
2025-01-24 14:00:00,79.42,79.49,79.4,79.48,60325.0,78.3227,78.3917,78.303,78.3819,60325.0
2025-01-24 14:05:00,79.48,79.52,79.43,79.5,57112.0,78.3819,78.4213,78.3326,78.4016,57112.0
2025-01-24 14:10:00,79.5,79.52,79.47,79.48,45744.0,78.4016,78.4213,78.372,78.3819,45744.0
2025-01-24 14:15:00,79.48,79.48,79.39,79.42,62256.0,78.3819,78.3819,78.2931,78.3227,62256.0
2025-01-24 14:20:00,79.41,79.46,79.41,79.46,77714.0,78.3128,78.3621,78.3128,78.3621,77714.0
2025-01-24 14:25:00,79.45,79.52,79.42,79.48,51843.0,78.3523,78.4213,78.3227,78.3819,51843.0
2025-01-24 14:30:00,79.47,79.55,79.46,79.55,30786.0,78.372,78.4509,78.3621,78.4509,30786.0
2025-01-24 14:35:00,79.54,79.56,79.52,79.56,41754.0,78.441,78.4608,78.4213,78.4608,41754.0
2025-01-24 14:40:00,79.56,79.61,79.56,79.59,40011.0,78.4608,78.5101,78.4608,78.4903,40011.0
2025-01-24 14:45:00,79.59,79.62,79.57,79.59,69811.0,78.4903,78.5199,78.4706,78.4903,69811.0
2025-01-24 14:50:00,79.59,79.63,79.58,79.62,65069.0,78.4903,78.5298,78.4805,78.5199,65069.0
2025-01-24 14:55:00,79.63,79.68,79.62,79.64,78048.0,78.5298,78.5791,78.5199,78.5397,78048.0
2025-01-24 15:00:00,79.64,79.68,79.58,79.68,55519.0,78.5397,78.5791,78.4805,78.5791,55519.0
2025-01-24 15:05:00,79.69,79.69,79.62,79.69,40455.0,78.589,78.589,78.5199,78.589,40455.0
2025-01-24 15:10:00,79.68,79.72,79.66,79.7,45050.0,78.5791,78.6185,78.5594,78.5988,45050.0
2025-01-24 15:15:00,79.7,79.7,79.57,79.58,69306.0,78.5988,78.5988,78.4706,78.4805,69306.0
2025-01-24 15:20:00,79.58,79.65,79.55,79.64,36275.0,78.4805,78.5495,78.4509,78.5397,36275.0
2025-01-24 15:25:00,79.64,79.64,79.56,79.57,49975.0,78.5397,78.5397,78.4608,78.4706,49975.0
2025-01-24 15:30:00,79.57,79.59,79.47,79.47,98737.0,78.4706,78.4903,78.372,78.372,98737.0
2025-01-24 15:35:00,79.47,79.5,79.44,79.49,101653.0,78.372,78.4016,78.3424,78.3917,101653.0
2025-01-24 15:40:00,79.49,79.52,79.45,79.5,71539.0,78.3917,78.4213,78.3523,78.4016,71539.0
2025-01-24 15:45:00,79.49,79.5,79.41,79.46,101286.0,78.3917,78.4016,78.3128,78.3621,101286.0
2025-01-24 15:50:00,79.46,79.59,79.43,79.44,375358.0,78.3621,78.4903,78.3326,78.3424,375358.0
2025-01-24 15:55:00,79.44,79.54,79.43,79.51,700772.0,78.3424,78.441,78.3326,78.4114,700772.0
2025-01-27 09:30:00,77.91,78.09,77.3,77.46,1472974.0,76.8336,77.0111,76.232,76.3898,1472974.0
2025-01-27 09:35:00,77.45,77.67,77.28,77.6,879801.0,76.3799,76.5969,76.2123,76.5278,879801.0
2025-01-27 09:40:00,77.59,77.65,77.39,77.49,485509.0,76.518,76.5771,76.3207,76.4194,485509.0
2025-01-27 09:45:00,77.49,77.54,77.25,77.29,389371.0,76.4194,76.4687,76.1827,76.2221,389371.0
2025-01-27 09:50:00,77.28,77.28,76.98,76.98,825913.0,76.2123,76.2123,75.9164,75.9164,825913.0
2025-01-27 09:55:00,76.98,77.06,76.87,76.98,611639.0,75.9164,75.9953,75.8079,75.9164,611639.0
2025-01-27 10:00:00,76.98,77.09,76.8,76.93,470881.0,75.9164,76.0249,75.7389,75.8671,470881.0
2025-01-27 10:05:00,76.92,76.93,76.65,76.72,645660.0,75.8572,75.8671,75.591,75.66,645660.0
2025-01-27 10:10:00,76.71,76.73,76.47,76.54,384694.0,75.6501,75.6699,75.4134,75.4825,384694.0
2025-01-27 10:15:00,76.54,76.68,76.5,76.6,247274.0,75.4825,75.6205,75.443,75.5417,247274.0
2025-01-27 10:20:00,76.59,76.63,76.38,76.41,350913.0,75.5318,75.5712,75.3247,75.3543,350913.0
2025-01-27 10:25:00,76.41,76.46,76.23,76.35,594149.0,75.3543,75.4036,75.1768,75.2951,594149.0
2025-01-27 10:30:00,76.35,76.37,75.97,76.0,414096.0,75.2951,75.3148,74.9204,74.9499,414096.0
2025-01-27 10:35:00,76.0,76.01,75.82,76.01,402164.0,74.9499,74.9598,74.7724,74.9598,402164.0
2025-01-27 10:40:00,76.01,76.18,75.9,76.17,294925.0,74.9598,75.1275,74.8513,75.1176,294925.0
2025-01-27 10:45:00,76.17,76.34,76.14,76.24,308472.0,75.1176,75.2852,75.088,75.1866,308472.0
2025-01-27 10:50:00,76.23,76.3,76.12,76.14,257290.0,75.1768,75.2458,75.0683,75.088,257290.0
2025-01-27 10:55:00,76.14,76.31,76.12,76.16,175411.0,75.088,75.2557,75.0683,75.1077,175411.0
2025-01-27 11:00:00,76.17,76.22,76.11,76.19,258214.0,75.1176,75.1669,75.0584,75.1373,258214.0
2025-01-27 11:05:00,76.2,76.22,76.04,76.04,142084.0,75.1472,75.1669,74.9894,74.9894,142084.0
2025-01-27 11:10:00,76.04,76.15,75.97,76.12,161965.0,74.9894,75.0979,74.9204,75.0683,161965.0
2025-01-27 11:15:00,76.13,76.19,76.11,76.17,98579.0,75.0781,75.1373,75.0584,75.1176,98579.0
2025-01-27 11:20:00,76.17,76.2,76.01,76.11,136955.0,75.1176,75.1472,74.9598,75.0584,136955.0
2025-01-27 11:25:00,76.1,76.23,76.08,76.23,156920.0,75.0486,75.1768,75.0288,75.1768,156920.0
2025-01-27 11:30:00,76.24,76.37,76.2,76.37,152098.0,75.1866,75.3148,75.1472,75.3148,152098.0
2025-01-27 11:35:00,76.37,76.58,76.34,76.45,312382.0,75.3148,75.5219,75.2852,75.3937,312382.0
2025-01-27 11:40:00,76.44,76.46,76.36,76.38,162387.0,75.3839,75.4036,75.305,75.3247,162387.0
2025-01-27 11:45:00,76.38,76.44,76.26,76.27,379205.0,75.3247,75.3839,75.2064,75.2162,379205.0
2025-01-27 11:50:00,76.26,76.34,76.21,76.3,147799.0,75.2064,75.2852,75.157,75.2458,147799.0
2025-01-27 11:55:00,76.3,76.48,76.28,76.44,137666.0,75.2458,75.4233,75.2261,75.3839,137666.0
2025-01-27 12:00:00,76.43,76.51,76.36,76.41,108517.0,75.374,75.4529,75.305,75.3543,108517.0
2025-01-27 12:05:00,76.41,76.46,76.31,76.45,82948.0,75.3543,75.4036,75.2557,75.3937,82948.0
2025-01-27 12:10:00,76.46,76.67,76.45,76.66,145854.0,75.4036,75.6107,75.3937,75.6008,145854.0
2025-01-27 12:15:00,76.67,76.71,76.48,76.55,151351.0,75.6107,75.6501,75.4233,75.4923,151351.0
2025-01-27 12:20:00,76.56,76.66,76.53,76.64,87564.0,75.5022,75.6008,75.4726,75.5811,87564.0
2025-01-27 12:25:00,76.64,76.78,76.6,76.78,74390.0,75.5811,75.7192,75.5417,75.7192,74390.0
2025-01-27 12:30:00,76.77,76.79,76.69,76.72,85430.0,75.7093,75.729,75.6304,75.66,85430.0
2025-01-27 12:35:00,76.73,76.77,76.66,76.67,71966.0,75.6699,75.7093,75.6008,75.6107,71966.0
2025-01-27 12:40:00,76.67,76.71,76.57,76.7,88422.0,75.6107,75.6501,75.5121,75.6403,88422.0
2025-01-27 12:45:00,76.7,76.72,76.6,76.61,75386.0,75.6403,75.66,75.5417,75.5515,75386.0
2025-01-27 12:50:00,76.59,76.63,76.56,76.62,70584.0,75.5318,75.5712,75.5022,75.5614,70584.0
2025-01-27 12:55:00,76.63,76.74,76.63,76.71,166933.0,75.5712,75.6797,75.5712,75.6501,166933.0
2025-01-27 13:00:00,76.7,76.86,76.7,76.77,131500.0,75.6403,75.7981,75.6403,75.7093,131500.0
2025-01-27 13:05:00,76.77,76.89,76.71,76.85,215137.0,75.7093,75.8276,75.6501,75.7882,215137.0
2025-01-27 13:10:00,76.84,76.93,76.83,76.91,108746.0,75.7783,75.8671,75.7685,75.8474,108746.0
2025-01-27 13:15:00,76.91,76.93,76.88,76.92,93181.0,75.8474,75.8671,75.8178,75.8572,93181.0
2025-01-27 13:20:00,76.92,77.01,76.81,77.01,455939.0,75.8572,75.946,75.7488,75.946,455939.0
2025-01-27 13:25:00,77.01,77.05,76.95,76.96,64569.0,75.946,75.9854,75.8868,75.8967,64569.0
2025-01-27 13:30:00,76.96,77.05,76.95,77.0,78019.0,75.8967,75.9854,75.8868,75.9361,78019.0
2025-01-27 13:35:00,77.0,77.04,76.9,77.02,105336.0,75.9361,75.9756,75.8375,75.9558,105336.0
2025-01-27 13:40:00,77.01,77.05,76.95,77.05,52453.0,75.946,75.9854,75.8868,75.9854,52453.0
2025-01-27 13:45:00,77.05,77.13,77.02,77.08,88305.0,75.9854,76.0643,75.9558,76.015,88305.0
2025-01-27 13:50:00,77.07,77.17,77.04,77.15,52368.0,76.0052,76.1038,75.9756,76.0841,52368.0
2025-01-27 13:55:00,77.16,77.2,77.11,77.19,53229.0,76.0939,76.1334,76.0446,76.1235,53229.0
2025-01-27 14:00:00,77.19,77.23,77.17,77.17,68766.0,76.1235,76.1629,76.1038,76.1038,68766.0
2025-01-27 14:05:00,77.17,77.23,77.1,77.18,86718.0,76.1038,76.1629,76.0347,76.1136,86718.0
2025-01-27 14:10:00,77.17,77.23,77.13,77.16,61374.0,76.1038,76.1629,76.0643,76.0939,61374.0
2025-01-27 14:15:00,77.16,77.29,77.14,77.27,60899.0,76.0939,76.2221,76.0742,76.2024,60899.0
2025-01-27 14:20:00,77.27,77.39,77.24,77.39,71383.0,76.2024,76.3207,76.1728,76.3207,71383.0
2025-01-27 14:25:00,77.38,77.5,77.36,77.48,154093.0,76.3109,76.4292,76.2912,76.4095,154093.0
2025-01-27 14:30:00,77.48,77.53,77.45,77.53,175789.0,76.4095,76.4588,76.3799,76.4588,175789.0
2025-01-27 14:35:00,77.54,77.61,77.5,77.59,184979.0,76.4687,76.5377,76.4292,76.518,184979.0
2025-01-27 14:40:00,77.59,77.64,77.5,77.51,129424.0,76.518,76.5673,76.4292,76.4391,129424.0
2025-01-27 14:45:00,77.49,77.52,77.39,77.4,130876.0,76.4194,76.4489,76.3207,76.3306,130876.0
2025-01-27 14:50:00,77.4,77.43,77.33,77.38,132609.0,76.3306,76.3602,76.2616,76.3109,132609.0
2025-01-27 14:55:00,77.38,77.43,77.23,77.24,51344.0,76.3109,76.3602,76.1629,76.1728,51344.0
2025-01-27 15:00:00,77.25,77.26,77.15,77.16,93816.0,76.1827,76.1925,76.0841,76.0939,93816.0
2025-01-27 15:05:00,77.16,77.24,77.11,77.14,94277.0,76.0939,76.1728,76.0446,76.0742,94277.0
2025-01-27 15:10:00,77.14,77.24,77.0,77.23,181947.0,76.0742,76.1728,75.9361,76.1629,181947.0
2025-01-27 15:15:00,77.24,77.42,77.21,77.42,113681.0,76.1728,76.3503,76.1432,76.3503,113681.0
2025-01-27 15:20:00,77.43,77.49,77.35,77.38,109015.0,76.3602,76.4194,76.2813,76.3109,109015.0
2025-01-27 15:25:00,77.38,77.41,77.32,77.34,91148.0,76.3109,76.3405,76.2517,76.2714,91148.0
2025-01-27 15:30:00,77.35,77.51,77.35,77.48,147605.0,76.2813,76.4391,76.2813,76.4095,147605.0
2025-01-27 15:35:00,77.49,77.54,77.3,77.34,126878.0,76.4194,76.4687,76.232,76.2714,126878.0
2025-01-27 15:40:00,77.33,77.58,77.32,77.56,199005.0,76.2616,76.5081,76.2517,76.4884,199005.0
2025-01-27 15:45:00,77.56,77.62,77.45,77.58,221715.0,76.4884,76.5476,76.3799,76.5081,221715.0
2025-01-27 15:50:00,77.57,77.7,77.56,77.65,420844.0,76.4983,76.6265,76.4884,76.5771,420844.0
2025-01-27 15:55:00,77.65,77.68,77.57,77.66,887565.0,76.5771,76.6067,76.4983,76.587,887565.0
2025-01-28 09:30:00,77.67,77.7,77.03,77.12,611389.0,76.5969,76.6265,75.9657,76.0545,611389.0
2025-01-28 09:35:00,77.13,77.34,77.06,77.16,425103.0,76.0643,76.2714,75.9953,76.0939,425103.0
2025-01-28 09:40:00,77.16,77.18,76.71,76.72,296933.0,76.0939,76.1136,75.6501,75.66,296933.0
2025-01-28 09:45:00,76.72,76.79,76.59,76.59,389721.0,75.66,75.729,75.5318,75.5318,389721.0
2025-01-28 09:50:00,76.59,76.71,76.52,76.56,382453.0,75.5318,75.6501,75.4628,75.5022,382453.0
2025-01-28 09:55:00,76.56,76.65,76.41,76.55,214434.0,75.5022,75.591,75.3543,75.4923,214434.0
2025-01-28 10:00:00,76.54,76.75,76.5,76.67,375307.0,75.4825,75.6896,75.443,75.6107,375307.0
2025-01-28 10:05:00,76.67,76.83,76.6,76.76,604062.0,75.6107,75.7685,75.5417,75.6994,604062.0
2025-01-28 10:10:00,76.76,76.77,76.57,76.61,207643.0,75.6994,75.7093,75.5121,75.5515,207643.0
2025-01-28 10:15:00,76.61,76.84,76.58,76.75,301049.0,75.5515,75.7783,75.5219,75.6896,301049.0
2025-01-28 10:20:00,76.75,76.79,76.67,76.69,262827.0,75.6896,75.729,75.6107,75.6304,262827.0
2025-01-28 10:25:00,76.7,76.83,76.63,76.73,216483.0,75.6403,75.7685,75.5712,75.6699,216483.0
2025-01-28 10:30:00,76.72,76.76,76.64,76.68,127477.0,75.66,75.6994,75.5811,75.6205,127477.0
2025-01-28 10:35:00,76.68,76.77,76.61,76.65,116004.0,75.6205,75.7093,75.5515,75.591,116004.0
2025-01-28 10:40:00,76.65,76.68,76.55,76.59,128821.0,75.591,75.6205,75.4923,75.5318,128821.0
2025-01-28 10:45:00,76.58,76.62,76.49,76.51,115683.0,75.5219,75.5614,75.4332,75.4529,115683.0
2025-01-28 10:50:00,76.51,76.56,76.46,76.47,180801.0,75.4529,75.5022,75.4036,75.4134,180801.0
2025-01-28 10:55:00,76.45,76.5,76.37,76.4,124397.0,75.3937,75.443,75.3148,75.3444,124397.0
2025-01-28 11:00:00,76.41,76.49,76.32,76.35,108936.0,75.3543,75.4332,75.2655,75.2951,108936.0
2025-01-28 11:05:00,76.35,76.37,76.2,76.25,87098.0,75.2951,75.3148,75.1472,75.1965,87098.0
2025-01-28 11:10:00,76.24,76.27,76.19,76.2,99098.0,75.1866,75.2162,75.1373,75.1472,99098.0
2025-01-28 11:15:00,76.19,76.2,76.04,76.04,129158.0,75.1373,75.1472,74.9894,74.9894,129158.0
2025-01-28 11:20:00,76.04,76.12,76.01,76.09,125188.0,74.9894,75.0683,74.9598,75.0387,125188.0
2025-01-28 11:25:00,76.1,76.12,76.01,76.09,269760.0,75.0486,75.0683,74.9598,75.0387,269760.0
2025-01-28 11:30:00,76.09,76.18,76.01,76.05,92207.0,75.0387,75.1275,74.9598,74.9993,92207.0
2025-01-28 11:35:00,76.04,76.14,75.99,76.06,142326.0,74.9894,75.088,74.9401,75.0091,142326.0
2025-01-28 11:40:00,76.06,76.14,75.99,76.13,111166.0,75.0091,75.088,74.9401,75.0781,111166.0
2025-01-28 11:45:00,76.13,76.13,76.05,76.09,82453.0,75.0781,75.0781,74.9993,75.0387,82453.0
2025-01-28 11:50:00,76.09,76.12,75.98,76.01,83845.0,75.0387,75.0683,74.9302,74.9598,83845.0
2025-01-28 11:55:00,76.0,76.21,76.0,76.19,79106.0,74.9499,75.157,74.9499,75.1373,79106.0
2025-01-28 12:00:00,76.19,76.19,75.99,76.0,79976.0,75.1373,75.1373,74.9401,74.9499,79976.0
2025-01-28 12:05:00,75.99,76.01,75.9,76.01,116303.0,74.9401,74.9598,74.8513,74.9598,116303.0
2025-01-28 12:10:00,76.02,76.14,76.0,76.11,48789.0,74.9697,75.088,74.9499,75.0584,48789.0
2025-01-28 12:15:00,76.12,76.2,76.06,76.1,77967.0,75.0683,75.1472,75.0091,75.0486,77967.0
2025-01-28 12:20:00,76.09,76.19,76.0,76.17,48488.0,75.0387,75.1373,74.9499,75.1176,48488.0
2025-01-28 12:25:00,76.16,76.23,76.15,76.2,80470.0,75.1077,75.1768,75.0979,75.1472,80470.0
2025-01-28 12:30:00,76.21,76.24,76.14,76.14,63742.0,75.157,75.1866,75.088,75.088,63742.0
2025-01-28 12:35:00,76.14,76.16,76.02,76.03,63504.0,75.088,75.1077,74.9697,74.9795,63504.0
2025-01-28 12:40:00,76.03,76.06,75.98,76.05,48034.0,74.9795,75.0091,74.9302,74.9993,48034.0
2025-01-28 12:45:00,76.05,76.12,76.01,76.06,115758.0,74.9993,75.0683,74.9598,75.0091,115758.0
2025-01-28 12:50:00,76.07,76.2,76.04,76.13,40408.0,75.019,75.1472,74.9894,75.0781,40408.0
2025-01-28 12:55:00,76.14,76.23,76.13,76.19,63711.0,75.088,75.1768,75.0781,75.1373,63711.0
2025-01-28 13:00:00,76.17,76.2,76.16,76.17,106538.0,75.1176,75.1472,75.1077,75.1176,106538.0
2025-01-28 13:05:00,76.17,76.22,76.08,76.09,91830.0,75.1176,75.1669,75.0288,75.0387,91830.0
2025-01-28 13:10:00,76.1,76.22,76.1,76.21,45127.0,75.0486,75.1669,75.0486,75.157,45127.0
2025-01-28 13:15:00,76.21,76.24,76.16,76.19,105444.0,75.157,75.1866,75.1077,75.1373,105444.0
2025-01-28 13:20:00,76.19,76.27,76.18,76.27,41073.0,75.1373,75.2162,75.1275,75.2162,41073.0
2025-01-28 13:25:00,76.27,76.3,76.21,76.23,108266.0,75.2162,75.2458,75.157,75.1768,108266.0
2025-01-28 13:30:00,76.23,76.29,76.18,76.28,40554.0,75.1768,75.2359,75.1275,75.2261,40554.0
2025-01-28 13:35:00,76.28,76.32,76.23,76.31,38521.0,75.2261,75.2655,75.1768,75.2557,38521.0
2025-01-28 13:40:00,76.31,76.32,76.24,76.27,62606.0,75.2557,75.2655,75.1866,75.2162,62606.0
2025-01-28 13:45:00,76.26,76.36,76.25,76.34,28927.0,75.2064,75.305,75.1965,75.2852,28927.0
2025-01-28 13:50:00,76.36,76.4,76.31,76.31,121515.0,75.305,75.3444,75.2557,75.2557,121515.0
2025-01-28 13:55:00,76.31,76.35,76.26,76.27,63279.0,75.2557,75.2951,75.2064,75.2162,63279.0
2025-01-28 14:00:00,76.27,76.36,76.26,76.34,38158.0,75.2162,75.305,75.2064,75.2852,38158.0
2025-01-28 14:05:00,76.34,76.35,76.25,76.28,57235.0,75.2852,75.2951,75.1965,75.2261,57235.0
2025-01-28 14:10:00,76.27,76.28,76.2,76.21,100935.0,75.2162,75.2261,75.1472,75.157,100935.0
2025-01-28 14:15:00,76.21,76.23,76.16,76.2,52037.0,75.157,75.1768,75.1077,75.1472,52037.0
2025-01-28 14:20:00,76.2,76.35,76.2,76.33,99433.0,75.1472,75.2951,75.1472,75.2754,99433.0
2025-01-28 14:25:00,76.33,76.39,76.27,76.32,50048.0,75.2754,75.3346,75.2162,75.2655,50048.0
2025-01-28 14:30:00,76.32,76.34,76.28,76.29,44168.0,75.2655,75.2852,75.2261,75.2359,44168.0
2025-01-28 14:35:00,76.3,76.3,76.19,76.2,52043.0,75.2458,75.2458,75.1373,75.1472,52043.0
2025-01-28 14:40:00,76.2,76.25,76.19,76.21,51782.0,75.1472,75.1965,75.1373,75.157,51782.0
2025-01-28 14:45:00,76.22,76.27,76.2,76.25,36919.0,75.1669,75.2162,75.1472,75.1965,36919.0
2025-01-28 14:50:00,76.25,76.35,76.22,76.33,57335.0,75.1965,75.2951,75.1669,75.2754,57335.0
2025-01-28 14:55:00,76.34,76.41,76.33,76.34,127344.0,75.2852,75.3543,75.2754,75.2852,127344.0
2025-01-28 15:00:00,76.35,76.36,76.2,76.23,212877.0,75.2951,75.305,75.1472,75.1768,212877.0
2025-01-28 15:05:00,76.23,76.38,76.22,76.36,37827.0,75.1768,75.3247,75.1669,75.305,37827.0
2025-01-28 15:10:00,76.35,76.4,76.34,76.38,99972.0,75.2951,75.3444,75.2852,75.3247,99972.0
2025-01-28 15:15:00,76.36,76.41,76.35,76.39,52660.0,75.305,75.3543,75.2951,75.3346,52660.0
2025-01-28 15:20:00,76.4,76.42,76.34,76.42,68500.0,75.3444,75.3641,75.2852,75.3641,68500.0
2025-01-28 15:25:00,76.41,76.43,76.33,76.33,88947.0,75.3543,75.374,75.2754,75.2754,88947.0
2025-01-28 15:30:00,76.33,76.43,76.32,76.41,216636.0,75.2754,75.374,75.2655,75.3543,216636.0
2025-01-28 15:35:00,76.4,76.48,76.35,76.45,278127.0,75.3444,75.4233,75.2951,75.3937,278127.0
2025-01-28 15:40:00,76.45,76.51,76.4,76.51,383448.0,75.3937,75.4529,75.3444,75.4529,383448.0
2025-01-28 15:45:00,76.5,76.61,76.5,76.58,177476.0,75.443,75.5515,75.443,75.5219,177476.0
2025-01-28 15:50:00,76.57,76.74,76.57,76.62,674884.0,75.5121,75.6797,75.5121,75.5614,674884.0
2025-01-28 15:55:00,76.61,76.61,76.48,76.56,963087.0,75.5515,75.5515,75.4233,75.5022,963087.0
2025-01-29 09:30:00,76.56,76.91,76.55,76.85,296131.0,75.5022,75.8474,75.4923,75.7882,296131.0
2025-01-29 09:35:00,76.86,77.04,76.8,77.04,237125.0,75.7981,75.9756,75.7389,75.9756,237125.0
2025-01-29 09:40:00,77.04,77.22,76.93,77.22,143446.0,75.9756,76.1531,75.8671,76.1531,143446.0
2025-01-29 09:45:00,77.21,77.21,77.1,77.13,175751.0,76.1432,76.1432,76.0347,76.0643,175751.0
2025-01-29 09:50:00,77.13,77.33,77.12,77.29,72869.0,76.0643,76.2616,76.0545,76.2221,72869.0
2025-01-29 09:55:00,77.28,77.48,77.26,77.41,99011.0,76.2123,76.4095,76.1925,76.3405,99011.0
2025-01-29 10:00:00,77.4,77.51,77.29,77.5,108017.0,76.3306,76.4391,76.2221,76.4292,108017.0
2025-01-29 10:05:00,77.5,77.62,77.36,77.4,188757.0,76.4292,76.5476,76.2912,76.3306,188757.0
2025-01-29 10:10:00,77.4,77.4,77.01,77.06,304843.0,76.3306,76.3306,75.946,75.9953,304843.0
2025-01-29 10:15:00,77.06,77.07,76.92,77.01,128989.0,75.9953,76.0052,75.8572,75.946,128989.0
2025-01-29 10:20:00,77.01,77.23,76.98,77.21,91611.0,75.946,76.1629,75.9164,76.1432,91611.0
2025-01-29 10:25:00,77.21,77.29,77.07,77.1,137413.0,76.1432,76.2221,76.0052,76.0347,137413.0
2025-01-29 10:30:00,77.11,77.14,77.02,77.13,64870.0,76.0446,76.0742,75.9558,76.0643,64870.0
2025-01-29 10:35:00,77.15,77.22,77.12,77.15,69286.0,76.0841,76.1531,76.0545,76.0841,69286.0
2025-01-29 10:40:00,77.16,77.33,77.15,77.32,108795.0,76.0939,76.2616,76.0841,76.2517,108795.0
2025-01-29 10:45:00,77.31,77.34,76.95,76.97,66131.0,76.2418,76.2714,75.8868,75.9065,66131.0
2025-01-29 10:50:00,76.96,77.08,76.95,77.07,75819.0,75.8967,76.015,75.8868,76.0052,75819.0
2025-01-29 10:55:00,77.07,77.11,77.03,77.03,58268.0,76.0052,76.0446,75.9657,75.9657,58268.0
2025-01-29 11:00:00,77.04,77.06,76.95,76.98,73797.0,75.9756,75.9953,75.8868,75.9164,73797.0
2025-01-29 11:05:00,76.99,77.08,76.97,77.01,42640.0,75.9263,76.015,75.9065,75.946,42640.0
2025-01-29 11:10:00,77.0,77.04,76.96,77.02,52730.0,75.9361,75.9756,75.8967,75.9558,52730.0
2025-01-29 11:15:00,77.02,77.02,76.9,76.97,79715.0,75.9558,75.9558,75.8375,75.9065,79715.0
2025-01-29 11:20:00,76.95,77.06,76.95,76.97,30979.0,75.8868,75.9953,75.8868,75.9065,30979.0
2025-01-29 11:25:00,76.97,77.02,76.91,76.93,39369.0,75.9065,75.9558,75.8474,75.8671,39369.0
2025-01-29 11:30:00,76.92,76.95,76.87,76.92,48357.0,75.8572,75.8868,75.8079,75.8572,48357.0
2025-01-29 11:35:00,76.92,76.96,76.89,76.91,50106.0,75.8572,75.8967,75.8276,75.8474,50106.0
2025-01-29 11:40:00,76.9,76.94,76.87,76.94,50197.0,75.8375,75.877,75.8079,75.877,50197.0
2025-01-29 11:45:00,76.95,76.96,76.85,76.87,29025.0,75.8868,75.8967,75.7882,75.8079,29025.0
2025-01-29 11:50:00,76.87,76.95,76.87,76.94,53444.0,75.8079,75.8868,75.8079,75.877,53444.0
2025-01-29 11:55:00,76.93,76.94,76.85,76.87,25097.0,75.8671,75.877,75.7882,75.8079,25097.0
2025-01-29 12:00:00,76.87,77.01,76.87,76.98,21786.0,75.8079,75.946,75.8079,75.9164,21786.0
2025-01-29 12:05:00,76.99,77.02,76.96,77.01,83256.0,75.9263,75.9558,75.8967,75.946,83256.0
2025-01-29 12:10:00,77.02,77.08,76.99,77.05,53274.0,75.9558,76.015,75.9263,75.9854,53274.0
2025-01-29 12:15:00,77.03,77.07,77.01,77.02,16952.0,75.9657,76.0052,75.946,75.9558,16952.0
2025-01-29 12:20:00,77.01,77.02,76.96,77.0,45818.0,75.946,75.9558,75.8967,75.9361,45818.0
2025-01-29 12:25:00,76.99,77.03,76.98,76.99,26228.0,75.9263,75.9657,75.9164,75.9263,26228.0
2025-01-29 12:30:00,76.99,77.02,76.92,76.93,18604.0,75.9263,75.9558,75.8572,75.8671,18604.0
2025-01-29 12:35:00,76.92,76.92,76.85,76.9,30487.0,75.8572,75.8572,75.7882,75.8375,30487.0
2025-01-29 12:40:00,76.89,76.89,76.85,76.87,18778.0,75.8276,75.8276,75.7882,75.8079,18778.0
2025-01-29 12:45:00,76.88,76.9,76.83,76.84,13923.0,75.8178,75.8375,75.7685,75.7783,13923.0
2025-01-29 12:50:00,76.83,76.93,76.83,76.91,38307.0,75.7685,75.8671,75.7685,75.8474,38307.0
2025-01-29 12:55:00,76.91,76.94,76.89,76.92,28209.0,75.8474,75.877,75.8276,75.8572,28209.0
2025-01-29 13:00:00,76.92,76.97,76.74,76.85,92452.0,75.8572,75.9065,75.6797,75.7882,92452.0
2025-01-29 13:05:00,76.83,76.98,76.82,76.95,60259.0,75.7685,75.9164,75.7586,75.8868,60259.0
2025-01-29 13:10:00,76.96,76.96,76.87,76.93,45822.0,75.8967,75.8967,75.8079,75.8671,45822.0
2025-01-29 13:15:00,76.93,76.99,76.9,76.99,23666.0,75.8671,75.9263,75.8375,75.9263,23666.0
2025-01-29 13:20:00,76.98,77.01,76.96,76.99,19044.0,75.9164,75.946,75.8967,75.9263,19044.0
2025-01-29 13:25:00,76.99,77.0,76.94,76.97,72411.0,75.9263,75.9361,75.877,75.9065,72411.0
2025-01-29 13:30:00,76.97,77.05,76.95,77.02,41358.0,75.9065,75.9854,75.8868,75.9558,41358.0
2025-01-29 13:35:00,77.02,77.02,76.93,76.97,28202.0,75.9558,75.9558,75.8671,75.9065,28202.0
2025-01-29 13:40:00,76.98,77.01,76.95,76.96,46780.0,75.9164,75.946,75.8868,75.8967,46780.0
2025-01-29 13:45:00,76.96,77.03,76.95,77.0,30263.0,75.8967,75.9657,75.8868,75.9361,30263.0
2025-01-29 13:50:00,77.0,77.0,76.93,76.95,59380.0,75.9361,75.9361,75.8671,75.8868,59380.0
2025-01-29 13:55:00,76.95,76.99,76.95,76.95,55600.0,75.8868,75.9263,75.8868,75.8868,55600.0
2025-01-29 14:00:00,76.95,76.95,76.7,76.74,151555.0,75.8868,75.8868,75.6403,75.6797,151555.0
2025-01-29 14:05:00,76.73,76.82,76.71,76.72,184097.0,75.6699,75.7586,75.6501,75.66,184097.0
2025-01-29 14:10:00,76.72,76.73,76.61,76.66,212591.0,75.66,75.6699,75.5515,75.6008,212591.0
2025-01-29 14:15:00,76.67,76.7,76.58,76.62,194769.0,75.6107,75.6403,75.5219,75.5614,194769.0
2025-01-29 14:20:00,76.62,76.63,76.53,76.57,122614.0,75.5614,75.5712,75.4726,75.5121,122614.0
2025-01-29 14:25:00,76.57,76.58,76.48,76.51,125293.0,75.5121,75.5219,75.4233,75.4529,125293.0
2025-01-29 14:30:00,76.51,76.74,76.49,76.69,99635.0,75.4529,75.6797,75.4332,75.6304,99635.0
2025-01-29 14:35:00,76.68,76.84,76.65,76.82,103436.0,75.6205,75.7783,75.591,75.7586,103436.0
2025-01-29 14:40:00,76.83,76.97,76.81,76.95,167130.0,75.7685,75.9065,75.7488,75.8868,167130.0
2025-01-29 14:45:00,76.95,77.01,76.86,76.86,58694.0,75.8868,75.946,75.7981,75.7981,58694.0
2025-01-29 14:50:00,76.86,76.99,76.77,76.95,60657.0,75.7981,75.9263,75.7093,75.8868,60657.0
2025-01-29 14:55:00,76.95,77.04,76.88,76.95,69328.0,75.8868,75.9756,75.8178,75.8868,69328.0
2025-01-29 15:00:00,76.95,77.02,76.9,76.92,142130.0,75.8868,75.9558,75.8375,75.8572,142130.0
2025-01-29 15:05:00,76.91,76.99,76.84,76.97,48950.0,75.8474,75.9263,75.7783,75.9065,48950.0
2025-01-29 15:10:00,76.97,77.02,76.87,76.89,66797.0,75.9065,75.9558,75.8079,75.8276,66797.0
2025-01-29 15:15:00,76.9,76.91,76.73,76.84,66923.0,75.8375,75.8474,75.6699,75.7783,66923.0
2025-01-29 15:20:00,76.86,77.03,76.85,77.0,73033.0,75.7981,75.9657,75.7882,75.9361,73033.0
2025-01-29 15:25:00,77.01,77.11,77.01,77.07,154510.0,75.946,76.0446,75.946,76.0052,154510.0
2025-01-29 15:30:00,77.06,77.1,77.0,77.01,72883.0,75.9953,76.0347,75.9361,75.946,72883.0
2025-01-29 15:35:00,77.01,77.02,76.79,76.81,69240.0,75.946,75.9558,75.729,75.7488,69240.0
2025-01-29 15:40:00,76.81,76.85,76.76,76.79,198956.0,75.7488,75.7882,75.6994,75.729,198956.0
2025-01-29 15:45:00,76.78,76.81,76.74,76.78,103815.0,75.7192,75.7488,75.6797,75.7192,103815.0
2025-01-29 15:50:00,76.77,76.84,76.62,76.69,282026.0,75.7093,75.7783,75.5614,75.6304,282026.0
2025-01-29 15:55:00,76.69,76.82,76.68,76.72,889275.0,75.6304,75.7586,75.6205,75.66,889275.0
2025-01-30 09:30:00,77.63,77.97,77.56,77.94,423121.0,76.5574,76.8927,76.4884,76.8631,423121.0
2025-01-30 09:35:00,77.95,77.97,77.82,77.9,299938.0,76.873,76.8927,76.7448,76.8237,299938.0
2025-01-30 09:40:00,77.9,77.93,77.82,77.84,110416.0,76.8237,76.8533,76.7448,76.7645,110416.0
2025-01-30 09:45:00,77.84,77.91,77.72,77.8,210560.0,76.7645,76.8336,76.6462,76.7251,210560.0
2025-01-30 09:50:00,77.82,77.87,77.67,77.79,277401.0,76.7448,76.7941,76.5969,76.7152,277401.0
2025-01-30 09:55:00,77.8,77.83,77.73,77.74,164795.0,76.7251,76.7547,76.656,76.6659,164795.0
2025-01-30 10:00:00,77.74,77.82,77.69,77.77,96951.0,76.6659,76.7448,76.6166,76.6955,96951.0
2025-01-30 10:05:00,77.78,77.87,77.76,77.83,78420.0,76.7053,76.7941,76.6856,76.7547,78420.0
2025-01-30 10:10:00,77.83,77.84,77.71,77.76,94100.0,76.7547,76.7645,76.6363,76.6856,94100.0
2025-01-30 10:15:00,77.76,77.86,77.72,77.78,179321.0,76.6856,76.7842,76.6462,76.7053,179321.0
2025-01-30 10:20:00,77.78,77.86,77.75,77.78,62236.0,76.7053,76.7842,76.6758,76.7053,62236.0
2025-01-30 10:25:00,77.77,77.86,77.72,77.78,114203.0,76.6955,76.7842,76.6462,76.7053,114203.0
2025-01-30 10:30:00,77.79,77.93,77.74,77.92,55645.0,76.7152,76.8533,76.6659,76.8434,55645.0
2025-01-30 10:35:00,77.93,77.98,77.85,77.88,69452.0,76.8533,76.9026,76.7744,76.804,69452.0
2025-01-30 10:40:00,77.88,77.9,77.81,77.88,81340.0,76.804,76.8237,76.7349,76.804,81340.0
2025-01-30 10:45:00,77.88,77.99,77.87,77.97,39171.0,76.804,76.9124,76.7941,76.8927,39171.0
2025-01-30 10:50:00,77.96,78.01,77.86,77.87,114549.0,76.8829,76.9322,76.7842,76.7941,114549.0
2025-01-30 10:55:00,77.85,77.94,77.82,77.93,67037.0,76.7744,76.8631,76.7448,76.8533,67037.0
2025-01-30 11:00:00,77.92,77.95,77.88,77.9,60121.0,76.8434,76.873,76.804,76.8237,60121.0
2025-01-30 11:05:00,77.9,77.96,77.85,77.89,44966.0,76.8237,76.8829,76.7744,76.8138,44966.0
2025-01-30 11:10:00,77.89,77.99,77.88,77.97,53727.0,76.8138,76.9124,76.804,76.8927,53727.0
2025-01-30 11:15:00,77.97,78.03,77.93,77.98,70785.0,76.8927,76.9519,76.8533,76.9026,70785.0
2025-01-30 11:20:00,77.98,78.01,77.86,77.92,54179.0,76.9026,76.9322,76.7842,76.8434,54179.0
2025-01-30 11:25:00,77.92,78.0,77.92,77.95,47278.0,76.8434,76.9223,76.8434,76.873,47278.0
2025-01-30 11:30:00,77.95,77.98,77.92,77.97,62219.0,76.873,76.9026,76.8434,76.8927,62219.0
2025-01-30 11:35:00,77.98,78.09,77.97,78.05,34749.0,76.9026,77.0111,76.8927,76.9716,34749.0
2025-01-30 11:40:00,78.05,78.09,78.02,78.05,168393.0,76.9716,77.0111,76.942,76.9716,168393.0
2025-01-30 11:45:00,78.05,78.08,77.87,77.88,88482.0,76.9716,77.0012,76.7941,76.804,88482.0
2025-01-30 11:50:00,77.88,77.91,77.84,77.9,38416.0,76.804,76.8336,76.7645,76.8237,38416.0
2025-01-30 11:55:00,77.9,77.95,77.87,77.94,95890.0,76.8237,76.873,76.7941,76.8631,95890.0
2025-01-30 12:00:00,77.94,78.02,77.93,78.02,75317.0,76.8631,76.942,76.8533,76.942,75317.0
2025-01-30 12:05:00,78.02,78.06,77.91,77.91,54492.0,76.942,76.9815,76.8336,76.8336,54492.0
2025-01-30 12:10:00,77.92,77.93,77.88,77.93,58814.0,76.8434,76.8533,76.804,76.8533,58814.0
2025-01-30 12:15:00,77.94,77.96,77.9,77.91,106811.0,76.8631,76.8829,76.8237,76.8336,106811.0
2025-01-30 12:20:00,77.9,78.0,77.89,77.97,26060.0,76.8237,76.9223,76.8138,76.8927,26060.0
2025-01-30 12:25:00,77.98,78.02,77.93,77.95,62222.0,76.9026,76.942,76.8533,76.873,62222.0
2025-01-30 12:30:00,77.96,77.98,77.88,77.98,46057.0,76.8829,76.9026,76.804,76.9026,46057.0
2025-01-30 12:35:00,78.0,78.04,77.99,78.03,35934.0,76.9223,76.9618,76.9124,76.9519,35934.0
2025-01-30 12:40:00,78.03,78.08,78.0,78.01,61049.0,76.9519,77.0012,76.9223,76.9322,61049.0
2025-01-30 12:45:00,78.01,78.03,77.98,77.98,61184.0,76.9322,76.9519,76.9026,76.9026,61184.0
2025-01-30 12:50:00,77.98,78.05,77.98,78.05,22964.0,76.9026,76.9716,76.9026,76.9716,22964.0
2025-01-30 12:55:00,78.04,78.08,78.01,78.05,75874.0,76.9618,77.0012,76.9322,76.9716,75874.0
2025-01-30 13:00:00,78.04,78.05,77.98,78.01,77793.0,76.9618,76.9716,76.9026,76.9322,77793.0
2025-01-30 13:05:00,78.01,78.02,77.95,78.02,55675.0,76.9322,76.942,76.873,76.942,55675.0
2025-01-30 13:10:00,78.02,78.06,77.99,78.05,30452.0,76.942,76.9815,76.9124,76.9716,30452.0
2025-01-30 13:15:00,78.05,78.11,78.05,78.06,38036.0,76.9716,77.0308,76.9716,76.9815,38036.0
2025-01-30 13:20:00,78.06,78.12,78.04,78.11,22789.0,76.9815,77.0407,76.9618,77.0308,22789.0
2025-01-30 13:25:00,78.11,78.12,78.07,78.11,62516.0,77.0308,77.0407,76.9913,77.0308,62516.0
2025-01-30 13:30:00,78.11,78.22,78.11,78.21,45691.0,77.0308,77.1393,77.0308,77.1294,45691.0
2025-01-30 13:35:00,78.22,78.34,78.2,78.33,75262.0,77.1393,77.2576,77.1195,77.2478,75262.0
2025-01-30 13:40:00,78.33,78.34,78.29,78.31,61243.0,77.2478,77.2576,77.2083,77.228,61243.0
2025-01-30 13:45:00,78.31,78.35,78.29,78.34,51301.0,77.228,77.2675,77.2083,77.2576,51301.0
2025-01-30 13:50:00,78.34,78.37,78.33,78.35,29660.0,77.2576,77.2872,77.2478,77.2675,29660.0
2025-01-30 13:55:00,78.35,78.35,78.22,78.25,262156.0,77.2675,77.2675,77.1393,77.1689,262156.0
2025-01-30 14:00:00,78.26,78.34,78.24,78.31,37214.0,77.1787,77.2576,77.159,77.228,37214.0
2025-01-30 14:05:00,78.31,78.38,78.29,78.35,39845.0,77.228,77.2971,77.2083,77.2675,39845.0
2025-01-30 14:10:00,78.34,78.38,78.31,78.37,48551.0,77.2576,77.2971,77.228,77.2872,48551.0
2025-01-30 14:15:00,78.37,78.41,78.36,78.39,36132.0,77.2872,77.3266,77.2773,77.3069,36132.0
2025-01-30 14:20:00,78.39,78.41,78.34,78.41,36114.0,77.3069,77.3266,77.2576,77.3266,36114.0
2025-01-30 14:25:00,78.4,78.43,78.38,78.39,26372.0,77.3168,77.3464,77.2971,77.3069,26372.0
2025-01-30 14:30:00,78.39,78.39,78.35,78.38,58516.0,77.3069,77.3069,77.2675,77.2971,58516.0
2025-01-30 14:35:00,78.37,78.41,78.35,78.36,46059.0,77.2872,77.3266,77.2675,77.2773,46059.0
2025-01-30 14:40:00,78.36,78.37,78.32,78.35,39001.0,77.2773,77.2872,77.2379,77.2675,39001.0
2025-01-30 14:45:00,78.35,78.36,78.28,78.29,33096.0,77.2675,77.2773,77.1984,77.2083,33096.0
2025-01-30 14:50:00,78.3,78.37,78.3,78.36,33116.0,77.2182,77.2872,77.2182,77.2773,33116.0
2025-01-30 14:55:00,78.36,78.36,78.3,78.34,51569.0,77.2773,77.2773,77.2182,77.2576,51569.0
2025-01-30 15:00:00,78.33,78.36,78.3,78.36,42804.0,77.2478,77.2773,77.2182,77.2773,42804.0
2025-01-30 15:05:00,78.36,78.37,78.31,78.33,51329.0,77.2773,77.2872,77.228,77.2478,51329.0
2025-01-30 15:10:00,78.34,78.4,78.34,78.39,62470.0,77.2576,77.3168,77.2576,77.3069,62470.0
2025-01-30 15:15:00,78.4,78.46,78.39,78.46,32960.0,77.3168,77.376,77.3069,77.376,32960.0
2025-01-30 15:20:00,78.45,78.46,78.4,78.43,28712.0,77.3661,77.376,77.3168,77.3464,28712.0
2025-01-30 15:25:00,78.42,78.46,78.39,78.42,67724.0,77.3365,77.376,77.3069,77.3365,67724.0
2025-01-30 15:30:00,78.42,78.45,78.37,78.4,138144.0,77.3365,77.3661,77.2872,77.3168,138144.0
2025-01-30 15:35:00,78.39,78.39,78.03,78.05,360578.0,77.3069,77.3069,76.9519,76.9716,360578.0
2025-01-30 15:40:00,78.04,78.08,77.88,77.91,153159.0,76.9618,77.0012,76.804,76.8336,153159.0
2025-01-30 15:45:00,77.9,78.15,77.82,78.13,353923.0,76.8237,77.0702,76.7448,77.0505,353923.0
2025-01-30 15:50:00,78.12,78.34,78.12,78.27,424282.0,77.0407,77.2576,77.0407,77.1886,424282.0
2025-01-30 15:55:00,78.27,78.44,78.25,78.36,688711.0,77.1886,77.3562,77.1689,77.2773,688711.0
2025-01-31 09:30:00,78.38,78.41,77.94,78.19,254783.0,77.2971,77.3266,76.8631,77.1097,254783.0
2025-01-31 09:35:00,78.19,78.31,78.16,78.18,143393.0,77.1097,77.228,77.0801,77.0998,143393.0
2025-01-31 09:40:00,78.2,78.28,78.15,78.17,98208.0,77.1195,77.1984,77.0702,77.09,98208.0
2025-01-31 09:45:00,78.17,78.17,77.93,77.95,225353.0,77.09,77.09,76.8533,76.873,225353.0
2025-01-31 09:50:00,77.95,77.99,77.84,77.9,145335.0,76.873,76.9124,76.7645,76.8237,145335.0
2025-01-31 09:55:00,77.9,77.93,77.8,77.9,83001.0,76.8237,76.8533,76.7251,76.8237,83001.0
2025-01-31 10:00:00,77.89,77.98,77.79,77.94,86140.0,76.8138,76.9026,76.7152,76.8631,86140.0
2025-01-31 10:05:00,77.93,77.98,77.83,77.97,72721.0,76.8533,76.9026,76.7547,76.8927,72721.0
2025-01-31 10:10:00,77.98,77.98,77.77,77.84,70309.0,76.9026,76.9026,76.6955,76.7645,70309.0
2025-01-31 10:15:00,77.83,77.93,77.83,77.9,40638.0,76.7547,76.8533,76.7547,76.8237,40638.0
2025-01-31 10:20:00,77.92,78.0,77.84,77.98,62222.0,76.8434,76.9223,76.7645,76.9026,62222.0
2025-01-31 10:25:00,78.0,78.07,77.97,78.02,63547.0,76.9223,76.9913,76.8927,76.942,63547.0
2025-01-31 10:30:00,78.02,78.09,77.98,78.06,154674.0,76.942,77.0111,76.9026,76.9815,154674.0
2025-01-31 10:35:00,78.06,78.16,78.01,78.14,134402.0,76.9815,77.0801,76.9322,77.0604,134402.0
2025-01-31 10:40:00,78.15,78.27,78.14,78.22,122278.0,77.0702,77.1886,77.0604,77.1393,122278.0
2025-01-31 10:45:00,78.22,78.31,78.17,78.29,114478.0,77.1393,77.228,77.09,77.2083,114478.0
2025-01-31 10:50:00,78.3,78.35,78.24,78.27,122535.0,77.2182,77.2675,77.159,77.1886,122535.0
2025-01-31 10:55:00,78.27,78.31,78.23,78.25,48460.0,77.1886,77.228,77.1491,77.1689,48460.0
2025-01-31 11:00:00,78.25,78.31,78.24,78.31,43851.0,77.1689,77.228,77.159,77.228,43851.0
2025-01-31 11:05:00,78.31,78.39,78.29,78.38,59487.0,77.228,77.3069,77.2083,77.2971,59487.0
2025-01-31 11:10:00,78.4,78.46,78.32,78.33,73467.0,77.3168,77.376,77.2379,77.2478,73467.0
2025-01-31 11:15:00,78.33,78.34,78.23,78.27,67187.0,77.2478,77.2576,77.1491,77.1886,67187.0
2025-01-31 11:20:00,78.26,78.32,78.24,78.3,42109.0,77.1787,77.2379,77.159,77.2182,42109.0
2025-01-31 11:25:00,78.3,78.32,78.26,78.31,59338.0,77.2182,77.2379,77.1787,77.228,59338.0
2025-01-31 11:30:00,78.31,78.42,78.3,78.32,57077.0,77.228,77.3365,77.2182,77.2379,57077.0
2025-01-31 11:35:00,78.32,78.45,78.31,78.45,183502.0,77.2379,77.3661,77.228,77.3661,183502.0
2025-01-31 11:40:00,78.45,78.48,78.32,78.33,94351.0,77.3661,77.3957,77.2379,77.2478,94351.0
2025-01-31 11:45:00,78.32,78.33,78.16,78.18,69592.0,77.2379,77.2478,77.0801,77.0998,69592.0
2025-01-31 11:50:00,78.18,78.21,78.06,78.09,82958.0,77.0998,77.1294,76.9815,77.0111,82958.0
2025-01-31 11:55:00,78.09,78.11,77.99,78.03,69445.0,77.0111,77.0308,76.9124,76.9519,69445.0
2025-01-31 12:00:00,78.02,78.02,77.94,77.97,104247.0,76.942,76.942,76.8631,76.8927,104247.0
2025-01-31 12:05:00,77.96,77.97,77.88,77.97,139732.0,76.8829,76.8927,76.804,76.8927,139732.0
2025-01-31 12:10:00,77.97,77.98,77.89,77.9,56018.0,76.8927,76.9026,76.8138,76.8237,56018.0
2025-01-31 12:15:00,77.9,77.96,77.84,77.92,114266.0,76.8237,76.8829,76.7645,76.8434,114266.0
2025-01-31 12:20:00,77.92,78.05,77.92,78.01,66886.0,76.8434,76.9716,76.8434,76.9322,66886.0
2025-01-31 12:25:00,78.0,78.03,77.98,78.02,24808.0,76.9223,76.9519,76.9026,76.942,24808.0
2025-01-31 12:30:00,78.03,78.07,78.02,78.05,44349.0,76.9519,76.9913,76.942,76.9716,44349.0
2025-01-31 12:35:00,78.05,78.08,78.02,78.03,17100.0,76.9716,77.0012,76.942,76.9519,17100.0
2025-01-31 12:40:00,78.02,78.07,77.99,78.0,32952.0,76.942,76.9913,76.9124,76.9223,32952.0
2025-01-31 12:45:00,78.01,78.01,77.95,77.97,14865.0,76.9322,76.9322,76.873,76.8927,14865.0
2025-01-31 12:50:00,77.96,78.0,77.92,77.98,24047.0,76.8829,76.9223,76.8434,76.9026,24047.0
2025-01-31 12:55:00,77.97,77.97,77.85,77.89,62047.0,76.8927,76.8927,76.7744,76.8138,62047.0
2025-01-31 13:00:00,77.88,77.96,77.85,77.95,49194.0,76.804,76.8829,76.7744,76.873,49194.0
2025-01-31 13:05:00,77.95,78.03,77.95,78.02,28957.0,76.873,76.9519,76.873,76.942,28957.0
2025-01-31 13:10:00,78.03,78.06,78.01,78.05,51543.0,76.9519,76.9815,76.9322,76.9716,51543.0
2025-01-31 13:15:00,78.05,78.06,77.91,77.92,45818.0,76.9716,76.9815,76.8336,76.8434,45818.0
2025-01-31 13:20:00,77.92,77.98,77.86,77.96,110741.0,76.8434,76.9026,76.7842,76.8829,110741.0
2025-01-31 13:25:00,77.96,77.99,77.88,77.93,687245.0,76.8829,76.9124,76.804,76.8533,687245.0
2025-01-31 13:30:00,77.92,78.0,77.78,77.79,93526.0,76.8434,76.9223,76.7053,76.7152,93526.0
2025-01-31 13:35:00,77.79,77.85,77.76,77.83,125665.0,76.7152,76.7744,76.6856,76.7547,125665.0
2025-01-31 13:40:00,77.84,77.91,77.82,77.9,54698.0,76.7645,76.8336,76.7448,76.8237,54698.0
2025-01-31 13:45:00,77.9,77.97,77.88,77.92,56142.0,76.8237,76.8927,76.804,76.8434,56142.0
2025-01-31 13:50:00,77.95,77.97,77.87,77.95,64468.0,76.873,76.8927,76.7941,76.873,64468.0
2025-01-31 13:55:00,77.94,77.97,77.88,77.91,71745.0,76.8631,76.8927,76.804,76.8336,71745.0
2025-01-31 14:00:00,77.91,77.98,77.87,77.95,125512.0,76.8336,76.9026,76.7941,76.873,125512.0
2025-01-31 14:05:00,77.95,77.96,77.79,77.81,65091.0,76.873,76.8829,76.7152,76.7349,65091.0
2025-01-31 14:10:00,77.81,77.97,77.8,77.94,117795.0,76.7349,76.8927,76.7251,76.8631,117795.0
2025-01-31 14:15:00,77.94,77.97,77.85,77.87,38145.0,76.8631,76.8927,76.7744,76.7941,38145.0
2025-01-31 14:20:00,77.87,77.92,77.79,77.92,38902.0,76.7941,76.8434,76.7152,76.8434,38902.0
2025-01-31 14:25:00,77.91,77.95,77.86,77.93,31007.0,76.8336,76.873,76.7842,76.8533,31007.0
2025-01-31 14:30:00,77.94,78.04,77.94,78.0,41134.0,76.8631,76.9618,76.8631,76.9223,41134.0
2025-01-31 14:35:00,78.01,78.02,77.9,77.92,32820.0,76.9322,76.942,76.8237,76.8434,32820.0
2025-01-31 14:40:00,77.93,77.95,77.87,77.88,35389.0,76.8533,76.873,76.7941,76.804,35389.0
2025-01-31 14:45:00,77.88,77.94,77.82,77.93,40460.0,76.804,76.8631,76.7448,76.8533,40460.0
2025-01-31 14:50:00,77.92,77.96,77.87,77.95,49151.0,76.8434,76.8829,76.7941,76.873,49151.0
2025-01-31 14:55:00,77.94,78.06,77.92,78.03,205664.0,76.8631,76.9815,76.8434,76.9519,205664.0
2025-01-31 15:00:00,78.02,78.03,77.8,77.81,114446.0,76.942,76.9519,76.7251,76.7349,114446.0
2025-01-31 15:05:00,77.81,77.85,77.75,77.77,76718.0,76.7349,76.7744,76.6758,76.6955,76718.0
2025-01-31 15:10:00,77.77,77.9,77.75,77.88,133446.0,76.6955,76.8237,76.6758,76.804,133446.0
2025-01-31 15:15:00,77.88,77.95,77.86,77.9,63845.0,76.804,76.873,76.7842,76.8237,63845.0
2025-01-31 15:20:00,77.9,77.94,77.87,77.92,46452.0,76.8237,76.8631,76.7941,76.8434,46452.0
2025-01-31 15:25:00,77.92,77.93,77.81,77.82,59694.0,76.8434,76.8533,76.7349,76.7448,59694.0
2025-01-31 15:30:00,77.83,77.9,77.78,77.86,133152.0,76.7547,76.8237,76.7053,76.7842,133152.0
2025-01-31 15:35:00,77.86,77.89,77.73,77.73,251271.0,76.7842,76.8138,76.656,76.656,251271.0
2025-01-31 15:40:00,77.73,77.8,77.71,77.71,147408.0,76.656,76.7251,76.6363,76.6363,147408.0
2025-01-31 15:45:00,77.72,77.9,77.71,77.88,151919.0,76.6462,76.8237,76.6363,76.804,151919.0
2025-01-31 15:50:00,77.89,77.89,77.7,77.77,350461.0,76.8138,76.8138,76.6265,76.6955,350461.0
2025-01-31 15:55:00,77.78,77.96,77.77,77.88,668271.0,76.7053,76.8829,76.6955,76.804,668271.0
2025-02-03 09:30:00,76.85,77.34,76.73,77.3,568453.0,75.7882,76.2714,75.6699,76.232,568453.0
2025-02-03 09:35:00,77.29,77.5,77.25,77.48,330540.0,76.2221,76.4292,76.1827,76.4095,330540.0
2025-02-03 09:40:00,77.46,77.46,77.21,77.24,284428.0,76.3898,76.3898,76.1432,76.1728,284428.0
2025-02-03 09:45:00,77.24,77.4,77.22,77.3,211560.0,76.1728,76.3306,76.1531,76.232,211560.0
2025-02-03 09:50:00,77.29,77.29,77.03,77.08,204219.0,76.2221,76.2221,75.9657,76.015,204219.0
2025-02-03 09:55:00,77.06,77.16,76.99,77.05,158303.0,75.9953,76.0939,75.9263,75.9854,158303.0
2025-02-03 10:00:00,77.05,77.2,77.0,77.17,204257.0,75.9854,76.1334,75.9361,76.1038,204257.0
2025-02-03 10:05:00,77.16,77.22,77.05,77.06,496504.0,76.0939,76.1531,75.9854,75.9953,496504.0
2025-02-03 10:10:00,77.06,77.18,77.02,77.15,147043.0,75.9953,76.1136,75.9558,76.0841,147043.0
2025-02-03 10:15:00,77.16,77.26,77.15,77.16,127272.0,76.0939,76.1925,76.0841,76.0939,127272.0
2025-02-03 10:20:00,77.16,77.68,77.1,77.6,188968.0,76.0939,76.6067,76.0347,76.5278,188968.0
2025-02-03 10:25:00,77.61,77.71,77.54,77.66,663300.0,76.5377,76.6363,76.4687,76.587,663300.0
2025-02-03 10:30:00,77.67,77.68,77.43,77.63,122647.0,76.5969,76.6067,76.3602,76.5574,122647.0
2025-02-03 10:35:00,77.64,77.73,77.55,77.63,104585.0,76.5673,76.656,76.4785,76.5574,104585.0
2025-02-03 10:40:00,77.62,77.8,77.6,77.74,280209.0,76.5476,76.7251,76.5278,76.6659,280209.0
2025-02-03 10:45:00,77.73,77.81,77.66,77.74,96265.0,76.656,76.7349,76.587,76.6659,96265.0
2025-02-03 10:50:00,77.74,77.83,77.71,77.72,88609.0,76.6659,76.7547,76.6363,76.6462,88609.0
2025-02-03 10:55:00,77.71,77.82,77.62,77.66,110160.0,76.6363,76.7448,76.5476,76.587,110160.0
2025-02-03 11:00:00,77.65,77.76,77.56,77.69,126307.0,76.5771,76.6856,76.4884,76.6166,126307.0
2025-02-03 11:05:00,77.69,77.77,77.52,77.75,215867.0,76.6166,76.6955,76.4489,76.6758,215867.0
2025-02-03 11:10:00,77.75,78.02,77.74,77.99,228110.0,76.6758,76.942,76.6659,76.9124,228110.0
2025-02-03 11:15:00,77.99,78.1,77.99,78.1,164650.0,76.9124,77.0209,76.9124,77.0209,164650.0
2025-02-03 11:20:00,78.1,78.18,78.08,78.14,80034.0,77.0209,77.0998,77.0012,77.0604,80034.0
2025-02-03 11:25:00,78.14,78.19,78.09,78.13,177006.0,77.0604,77.1097,77.0111,77.0505,177006.0
2025-02-03 11:30:00,78.14,78.16,78.01,78.07,134482.0,77.0604,77.0801,76.9322,76.9913,134482.0
2025-02-03 11:35:00,78.09,78.18,78.08,78.17,92776.0,77.0111,77.0998,77.0012,77.09,92776.0
2025-02-03 11:40:00,78.17,78.22,78.01,78.1,326882.0,77.09,77.1393,76.9322,77.0209,326882.0
2025-02-03 11:45:00,78.1,78.1,78.0,78.03,93044.0,77.0209,77.0209,76.9223,76.9519,93044.0
2025-02-03 11:50:00,78.04,78.08,78.01,78.04,302943.0,76.9618,77.0012,76.9322,76.9618,302943.0
2025-02-03 11:55:00,78.02,78.04,77.92,77.98,307523.0,76.942,76.9618,76.8434,76.9026,307523.0
2025-02-03 12:00:00,77.98,78.0,77.9,77.96,111489.0,76.9026,76.9223,76.8237,76.8829,111489.0
2025-02-03 12:05:00,77.97,77.97,77.87,77.94,51388.0,76.8927,76.8927,76.7941,76.8631,51388.0
2025-02-03 12:10:00,77.93,77.95,77.8,77.83,169611.0,76.8533,76.873,76.7251,76.7547,169611.0
2025-02-03 12:15:00,77.83,77.83,77.73,77.76,53496.0,76.7547,76.7547,76.656,76.6856,53496.0
2025-02-03 12:20:00,77.77,77.91,77.73,77.9,138236.0,76.6955,76.8336,76.656,76.8237,138236.0
2025-02-03 12:25:00,77.92,77.99,77.86,77.87,73607.0,76.8434,76.9124,76.7842,76.7941,73607.0
2025-02-03 12:30:00,77.86,77.89,77.8,77.82,78089.0,76.7842,76.8138,76.7251,76.7448,78089.0
2025-02-03 12:35:00,77.81,77.87,77.79,77.84,60178.0,76.7349,76.7941,76.7152,76.7645,60178.0
2025-02-03 12:40:00,77.83,77.85,77.78,77.79,111303.0,76.7547,76.7744,76.7053,76.7152,111303.0
2025-02-03 12:45:00,77.79,77.82,77.73,77.76,87193.0,76.7152,76.7448,76.656,76.6856,87193.0
2025-02-03 12:50:00,77.76,77.86,77.75,77.84,93687.0,76.6856,76.7842,76.6758,76.7645,93687.0
2025-02-03 12:55:00,77.84,77.94,77.72,77.92,450592.0,76.7645,76.8631,76.6462,76.8434,450592.0
2025-02-03 13:00:00,77.92,77.95,77.78,77.88,129884.0,76.8434,76.873,76.7053,76.804,129884.0
2025-02-03 13:05:00,77.88,77.98,77.84,77.85,114984.0,76.804,76.9026,76.7645,76.7744,114984.0
2025-02-03 13:10:00,77.84,77.98,77.8,77.93,101944.0,76.7645,76.9026,76.7251,76.8533,101944.0
2025-02-03 13:15:00,77.93,78.02,77.93,77.97,95972.0,76.8533,76.942,76.8533,76.8927,95972.0
2025-02-03 13:20:00,77.97,78.04,77.96,78.04,691791.0,76.8927,76.9618,76.8829,76.9618,691791.0
2025-02-03 13:25:00,78.03,78.08,78.01,78.04,55156.0,76.9519,77.0012,76.9322,76.9618,55156.0
2025-02-03 13:30:00,78.05,78.13,78.04,78.13,31156.0,76.9716,77.0505,76.9618,77.0505,31156.0
2025-02-03 13:35:00,78.13,78.17,78.08,78.15,76711.0,77.0505,77.09,77.0012,77.0702,76711.0
2025-02-03 13:40:00,78.14,78.16,78.07,78.12,68272.0,77.0604,77.0801,76.9913,77.0407,68272.0
2025-02-03 13:45:00,78.13,78.2,78.13,78.17,35834.0,77.0505,77.1195,77.0505,77.09,35834.0
2025-02-03 13:50:00,78.17,78.26,78.17,78.25,46404.0,77.09,77.1787,77.09,77.1689,46404.0
2025-02-03 13:55:00,78.25,78.26,78.16,78.18,77105.0,77.1689,77.1787,77.0801,77.0998,77105.0
2025-02-03 14:00:00,78.17,78.24,78.15,78.23,45116.0,77.09,77.159,77.0702,77.1491,45116.0
2025-02-03 14:05:00,78.23,78.3,78.22,78.29,22038.0,77.1491,77.2182,77.1393,77.2083,22038.0
2025-02-03 14:10:00,78.29,78.39,78.28,78.37,32777.0,77.2083,77.3069,77.1984,77.2872,32777.0
2025-02-03 14:15:00,78.35,78.41,78.35,78.41,38651.0,77.2675,77.3266,77.2675,77.3266,38651.0
2025-02-03 14:20:00,78.41,78.42,78.36,78.37,78597.0,77.3266,77.3365,77.2773,77.2872,78597.0
2025-02-03 14:25:00,78.38,78.42,78.37,78.4,65932.0,77.2971,77.3365,77.2872,77.3168,65932.0
2025-02-03 14:30:00,78.4,78.46,78.4,78.42,115595.0,77.3168,77.376,77.3168,77.3365,115595.0
2025-02-03 14:35:00,78.42,78.46,78.38,78.43,44720.0,77.3365,77.376,77.2971,77.3464,44720.0
2025-02-03 14:40:00,78.43,78.48,78.41,78.48,60340.0,77.3464,77.3957,77.3266,77.3957,60340.0
2025-02-03 14:45:00,78.48,78.54,78.47,78.54,96304.0,77.3957,77.4548,77.3858,77.4548,96304.0
2025-02-03 14:50:00,78.54,78.59,78.53,78.55,118107.0,77.4548,77.5042,77.445,77.4647,118107.0
2025-02-03 14:55:00,78.55,78.59,78.51,78.55,94586.0,77.4647,77.5042,77.4253,77.4647,94586.0
2025-02-03 15:00:00,78.55,78.56,78.49,78.49,71541.0,77.4647,77.4746,77.4055,77.4055,71541.0
2025-02-03 15:05:00,78.49,78.51,78.41,78.44,215702.0,77.4055,77.4253,77.3266,77.3562,215702.0
2025-02-03 15:10:00,78.4,78.41,78.34,78.39,138141.0,77.3168,77.3266,77.2576,77.3069,138141.0
2025-02-03 15:15:00,78.38,78.4,78.34,78.34,93603.0,77.2971,77.3168,77.2576,77.2576,93603.0
2025-02-03 15:20:00,78.34,78.38,78.27,78.31,108055.0,77.2576,77.2971,77.1886,77.228,108055.0
2025-02-03 15:25:00,78.31,78.31,78.23,78.25,57355.0,77.228,77.228,77.1491,77.1689,57355.0
2025-02-03 15:30:00,78.25,78.28,78.21,78.27,81476.0,77.1689,77.1984,77.1294,77.1886,81476.0
2025-02-03 15:35:00,78.27,78.31,78.23,78.25,37443.0,77.1886,77.228,77.1491,77.1689,37443.0
2025-02-03 15:40:00,78.25,78.28,78.19,78.27,77860.0,77.1689,77.1984,77.1097,77.1886,77860.0
2025-02-03 15:45:00,78.27,78.37,78.26,78.36,157371.0,77.1886,77.2872,77.1787,77.2773,157371.0
2025-02-03 15:50:00,78.37,78.48,78.36,78.4,334256.0,77.2872,77.3957,77.2773,77.3168,334256.0
2025-02-03 15:55:00,78.39,78.46,78.26,78.3,411444.0,77.3069,77.376,77.1787,77.2182,411444.0
2025-02-04 09:30:00,77.52,77.85,77.13,77.13,478081.0,76.4489,76.7744,76.0643,76.0643,478081.0
2025-02-04 09:35:00,77.13,77.14,76.87,76.89,465933.0,76.0643,76.0742,75.8079,75.8276,465933.0
2025-02-04 09:40:00,76.88,76.99,76.83,76.93,231422.0,75.8178,75.9263,75.7685,75.8671,231422.0
2025-02-04 09:45:00,76.93,77.16,76.92,77.1,226015.0,75.8671,76.0939,75.8572,76.0347,226015.0
2025-02-04 09:50:00,77.09,77.17,76.98,77.16,133127.0,76.0249,76.1038,75.9164,76.0939,133127.0
2025-02-04 09:55:00,77.17,77.36,77.09,77.35,159477.0,76.1038,76.2912,76.0249,76.2813,159477.0
2025-02-04 10:00:00,77.36,77.62,77.35,77.56,178601.0,76.2912,76.5476,76.2813,76.4884,178601.0
2025-02-04 10:05:00,77.55,77.64,77.48,77.57,159216.0,76.4785,76.5673,76.4095,76.4983,159216.0
2025-02-04 10:10:00,77.58,77.94,77.56,77.94,183164.0,76.5081,76.8631,76.4884,76.8631,183164.0
2025-02-04 10:15:00,77.94,77.97,77.84,77.91,73797.0,76.8631,76.8927,76.7645,76.8336,73797.0
2025-02-04 10:20:00,77.9,77.98,77.82,77.83,118970.0,76.8237,76.9026,76.7448,76.7547,118970.0
2025-02-04 10:25:00,77.84,77.93,77.79,77.83,82110.0,76.7645,76.8533,76.7152,76.7547,82110.0
2025-02-04 10:30:00,77.83,77.83,77.71,77.73,116134.0,76.7547,76.7547,76.6363,76.656,116134.0
2025-02-04 10:35:00,77.72,77.74,77.57,77.58,65479.0,76.6462,76.6659,76.4983,76.5081,65479.0
2025-02-04 10:40:00,77.59,77.59,77.4,77.43,106534.0,76.518,76.518,76.3306,76.3602,106534.0
2025-02-04 10:45:00,77.42,77.52,77.41,77.45,123665.0,76.3503,76.4489,76.3405,76.3799,123665.0
2025-02-04 10:50:00,77.44,77.51,77.39,77.5,72962.0,76.37,76.4391,76.3207,76.4292,72962.0
2025-02-04 10:55:00,77.5,77.57,77.4,77.44,143240.0,76.4292,76.4983,76.3306,76.37,143240.0
2025-02-04 11:00:00,77.45,77.51,77.44,77.47,47934.0,76.3799,76.4391,76.37,76.3996,47934.0
2025-02-04 11:05:00,77.48,77.67,77.48,77.67,97100.0,76.4095,76.5969,76.4095,76.5969,97100.0
2025-02-04 11:10:00,77.68,77.79,77.66,77.76,84765.0,76.6067,76.7152,76.587,76.6856,84765.0
2025-02-04 11:15:00,77.77,77.83,77.76,77.81,85054.0,76.6955,76.7547,76.6856,76.7349,85054.0
2025-02-04 11:20:00,77.81,77.86,77.78,77.82,77554.0,76.7349,76.7842,76.7053,76.7448,77554.0
2025-02-04 11:25:00,77.83,77.87,77.8,77.84,64260.0,76.7547,76.7941,76.7251,76.7645,64260.0
2025-02-04 11:30:00,77.83,77.84,77.77,77.79,99012.0,76.7547,76.7645,76.6955,76.7152,99012.0
2025-02-04 11:35:00,77.78,77.82,77.7,77.73,52717.0,76.7053,76.7448,76.6265,76.656,52717.0
2025-02-04 11:40:00,77.74,77.79,77.69,77.74,46461.0,76.6659,76.7152,76.6166,76.6659,46461.0
2025-02-04 11:45:00,77.73,77.76,77.63,77.7,37688.0,76.656,76.6856,76.5574,76.6265,37688.0
2025-02-04 11:50:00,77.69,77.73,77.6,77.71,50757.0,76.6166,76.656,76.5278,76.6363,50757.0
2025-02-04 11:55:00,77.71,77.75,77.68,77.73,54830.0,76.6363,76.6758,76.6067,76.656,54830.0
2025-02-04 12:00:00,77.73,77.77,77.71,77.71,23329.0,76.656,76.6955,76.6363,76.6363,23329.0
2025-02-04 12:05:00,77.71,77.81,77.71,77.78,31319.0,76.6363,76.7349,76.6363,76.7053,31319.0
2025-02-04 12:10:00,77.78,77.87,77.77,77.81,124423.0,76.7053,76.7941,76.6955,76.7349,124423.0
2025-02-04 12:15:00,77.81,77.85,77.75,77.78,118665.0,76.7349,76.7744,76.6758,76.7053,118665.0
2025-02-04 12:20:00,77.78,77.79,77.72,77.76,27193.0,76.7053,76.7152,76.6462,76.6856,27193.0
2025-02-04 12:25:00,77.75,77.77,77.71,77.73,33026.0,76.6758,76.6955,76.6363,76.656,33026.0
2025-02-04 12:30:00,77.73,77.79,77.64,77.69,26019.0,76.656,76.7152,76.5673,76.6166,26019.0
2025-02-04 12:35:00,77.7,77.8,77.69,77.74,50838.0,76.6265,76.7251,76.6166,76.6659,50838.0
2025-02-04 12:40:00,77.74,77.76,77.7,77.75,47370.0,76.6659,76.6856,76.6265,76.6758,47370.0
2025-02-04 12:45:00,77.75,77.76,77.71,77.75,12910.0,76.6758,76.6856,76.6363,76.6758,12910.0
2025-02-04 12:50:00,77.75,77.77,77.67,77.67,40965.0,76.6758,76.6955,76.5969,76.5969,40965.0
2025-02-04 12:55:00,77.67,77.81,77.66,77.75,46776.0,76.5969,76.7349,76.587,76.6758,46776.0
2025-02-04 13:00:00,77.75,77.81,77.74,77.78,19675.0,76.6758,76.7349,76.6659,76.7053,19675.0
2025-02-04 13:05:00,77.78,77.79,77.73,77.78,27205.0,76.7053,76.7152,76.656,76.7053,27205.0
2025-02-04 13:10:00,77.78,77.84,77.78,77.83,231043.0,76.7053,76.7645,76.7053,76.7547,231043.0
2025-02-04 13:15:00,77.83,77.86,77.81,77.81,16784.0,76.7547,76.7842,76.7349,76.7349,16784.0
2025-02-04 13:20:00,77.81,77.81,77.7,77.73,24889.0,76.7349,76.7349,76.6265,76.656,24889.0
2025-02-04 13:25:00,77.73,77.73,77.68,77.71,18207.0,76.656,76.656,76.6067,76.6363,18207.0
2025-02-04 13:30:00,77.7,77.73,77.66,77.67,34699.0,76.6265,76.656,76.587,76.5969,34699.0
2025-02-04 13:35:00,77.67,77.68,77.62,77.62,57301.0,76.5969,76.6067,76.5476,76.5476,57301.0
2025-02-04 13:40:00,77.62,77.66,77.59,77.59,15534.0,76.5476,76.587,76.518,76.518,15534.0
2025-02-04 13:45:00,77.59,77.61,77.53,77.54,18032.0,76.518,76.5377,76.4588,76.4687,18032.0
2025-02-04 13:50:00,77.54,77.61,77.54,77.57,125502.0,76.4687,76.5377,76.4687,76.4983,125502.0
2025-02-04 13:55:00,77.56,77.56,77.52,77.55,26919.0,76.4884,76.4884,76.4489,76.4785,26919.0
2025-02-04 14:00:00,77.55,77.65,77.54,77.63,64294.0,76.4785,76.5771,76.4687,76.5574,64294.0
2025-02-04 14:05:00,77.63,77.74,77.62,77.73,40215.0,76.5574,76.6659,76.5476,76.656,40215.0
2025-02-04 14:10:00,77.73,77.76,77.69,77.69,34822.0,76.656,76.6856,76.6166,76.6166,34822.0
2025-02-04 14:15:00,77.7,77.75,77.69,77.69,24029.0,76.6265,76.6758,76.6166,76.6166,24029.0
2025-02-04 14:20:00,77.69,77.75,77.69,77.75,33153.0,76.6166,76.6758,76.6166,76.6758,33153.0
2025-02-04 14:25:00,77.75,77.77,77.67,77.7,50861.0,76.6758,76.6955,76.5969,76.6265,50861.0
2025-02-04 14:30:00,77.71,77.79,77.71,77.76,52241.0,76.6363,76.7152,76.6363,76.6856,52241.0
2025-02-04 14:35:00,77.76,77.76,77.7,77.74,32774.0,76.6856,76.6856,76.6265,76.6659,32774.0
2025-02-04 14:40:00,77.75,77.77,77.73,77.75,69321.0,76.6758,76.6955,76.656,76.6758,69321.0
2025-02-04 14:45:00,77.76,77.77,77.72,77.74,27368.0,76.6856,76.6955,76.6462,76.6659,27368.0
2025-02-04 14:50:00,77.75,77.79,77.73,77.76,142743.0,76.6758,76.7152,76.656,76.6856,142743.0
2025-02-04 14:55:00,77.75,77.76,77.68,77.72,181897.0,76.6758,76.6856,76.6067,76.6462,181897.0
2025-02-04 15:00:00,77.72,77.74,77.65,77.68,378646.0,76.6462,76.6659,76.5771,76.6067,378646.0
2025-02-04 15:05:00,77.69,77.77,77.69,77.75,315089.0,76.6166,76.6955,76.6166,76.6758,315089.0
2025-02-04 15:10:00,77.75,77.8,77.74,77.79,52588.0,76.6758,76.7251,76.6659,76.7152,52588.0
2025-02-04 15:15:00,77.79,77.79,77.74,77.75,70265.0,76.7152,76.7152,76.6659,76.6758,70265.0
2025-02-04 15:20:00,77.75,77.77,77.72,77.73,92276.0,76.6758,76.6955,76.6462,76.656,92276.0
2025-02-04 15:25:00,77.73,77.75,77.66,77.68,64216.0,76.656,76.6758,76.587,76.6067,64216.0
2025-02-04 15:30:00,77.67,77.75,77.67,77.71,87834.0,76.5969,76.6758,76.5969,76.6363,87834.0
2025-02-04 15:35:00,77.7,77.73,77.65,77.71,119335.0,76.6265,76.656,76.5771,76.6363,119335.0
2025-02-04 15:40:00,77.7,77.74,77.64,77.66,85576.0,76.6265,76.6659,76.5673,76.587,85576.0
2025-02-04 15:45:00,77.66,77.69,77.61,77.67,165543.0,76.587,76.6166,76.5377,76.5969,165543.0
2025-02-04 15:50:00,77.67,77.76,77.67,77.7,298562.0,76.5969,76.6856,76.5969,76.6265,298562.0
2025-02-04 15:55:00,77.7,77.72,77.56,77.59,858294.0,76.6265,76.6462,76.4884,76.518,858294.0
2025-02-05 09:30:00,78.4,78.5,78.3,78.46,329827.0,77.3168,77.4154,77.2182,77.376,329827.0
2025-02-05 09:35:00,78.45,78.51,78.31,78.37,109650.0,77.3661,77.4253,77.228,77.2872,109650.0
2025-02-05 09:40:00,78.38,78.39,78.0,78.01,88972.0,77.2971,77.3069,76.9223,76.9322,88972.0
2025-02-05 09:45:00,78.01,78.03,77.81,77.81,98453.0,76.9322,76.9519,76.7349,76.7349,98453.0
2025-02-05 09:50:00,77.81,77.88,77.74,77.88,172561.0,76.7349,76.804,76.6659,76.804,172561.0
2025-02-05 09:55:00,77.88,77.95,77.87,77.93,85210.0,76.804,76.873,76.7941,76.8533,85210.0
2025-02-05 10:00:00,77.94,78.12,77.83,77.84,239586.0,76.8631,77.0407,76.7547,76.7645,239586.0
2025-02-05 10:05:00,77.83,77.98,77.77,77.97,102979.0,76.7547,76.9026,76.6955,76.8927,102979.0
2025-02-05 10:10:00,77.97,78.06,77.94,78.01,166643.0,76.8927,76.9815,76.8631,76.9322,166643.0
2025-02-05 10:15:00,78.02,78.11,78.0,78.04,112547.0,76.942,77.0308,76.9223,76.9618,112547.0
2025-02-05 10:20:00,78.04,78.1,77.99,78.09,82256.0,76.9618,77.0209,76.9124,77.0111,82256.0
2025-02-05 10:25:00,78.1,78.19,78.08,78.15,103471.0,77.0209,77.1097,77.0012,77.0702,103471.0
2025-02-05 10:30:00,78.14,78.15,78.03,78.15,57620.0,77.0604,77.0702,76.9519,77.0702,57620.0
2025-02-05 10:35:00,78.15,78.23,78.14,78.22,63684.0,77.0702,77.1491,77.0604,77.1393,63684.0
2025-02-05 10:40:00,78.22,78.28,78.18,78.25,41650.0,77.1393,77.1984,77.0998,77.1689,41650.0
2025-02-05 10:45:00,78.26,78.34,78.24,78.34,49032.0,77.1787,77.2576,77.159,77.2576,49032.0
2025-02-05 10:50:00,78.33,78.39,78.26,78.26,62488.0,77.2478,77.3069,77.1787,77.1787,62488.0
2025-02-05 10:55:00,78.26,78.29,78.22,78.23,38638.0,77.1787,77.2083,77.1393,77.1491,38638.0
2025-02-05 11:00:00,78.23,78.38,78.23,78.33,58147.0,77.1491,77.2971,77.1491,77.2478,58147.0
2025-02-05 11:05:00,78.33,78.36,78.28,78.34,77654.0,77.2478,77.2773,77.1984,77.2576,77654.0
2025-02-05 11:10:00,78.35,78.41,78.3,78.32,54928.0,77.2675,77.3266,77.2182,77.2379,54928.0
2025-02-05 11:15:00,78.33,78.34,78.25,78.29,38105.0,77.2478,77.2576,77.1689,77.2083,38105.0
2025-02-05 11:20:00,78.28,78.32,78.26,78.31,26988.0,77.1984,77.2379,77.1787,77.228,26988.0
2025-02-05 11:25:00,78.32,78.33,78.26,78.31,49549.0,77.2379,77.2478,77.1787,77.228,49549.0
2025-02-05 11:30:00,78.32,78.41,78.31,78.36,96997.0,77.2379,77.3266,77.228,77.2773,96997.0
2025-02-05 11:35:00,78.36,78.37,78.3,78.35,64863.0,77.2773,77.2872,77.2182,77.2675,64863.0
2025-02-05 11:40:00,78.36,78.4,78.34,78.37,26133.0,77.2773,77.3168,77.2576,77.2872,26133.0
2025-02-05 11:45:00,78.37,78.43,78.31,78.39,255125.0,77.2872,77.3464,77.228,77.3069,255125.0
2025-02-05 11:50:00,78.39,78.51,78.38,78.48,82821.0,77.3069,77.4253,77.2971,77.3957,82821.0
2025-02-05 11:55:00,78.47,78.48,78.36,78.4,48495.0,77.3858,77.3957,77.2773,77.3168,48495.0
2025-02-05 12:00:00,78.39,78.4,78.33,78.35,188501.0,77.3069,77.3168,77.2478,77.2675,188501.0
2025-02-05 12:05:00,78.35,78.39,78.34,78.38,98623.0,77.2675,77.3069,77.2576,77.2971,98623.0
2025-02-05 12:10:00,78.38,78.38,78.29,78.29,32701.0,77.2971,77.2971,77.2083,77.2083,32701.0
2025-02-05 12:15:00,78.3,78.37,78.26,78.27,60823.0,77.2182,77.2872,77.1787,77.1886,60823.0
2025-02-05 12:20:00,78.27,78.27,78.19,78.2,35047.0,77.1886,77.1886,77.1097,77.1195,35047.0
2025-02-05 12:25:00,78.19,78.26,78.17,78.25,39880.0,77.1097,77.1787,77.09,77.1689,39880.0
2025-02-05 12:30:00,78.26,78.28,78.22,78.26,28397.0,77.1787,77.1984,77.1393,77.1787,28397.0
2025-02-05 12:35:00,78.26,78.33,78.22,78.33,33518.0,77.1787,77.2478,77.1393,77.2478,33518.0
2025-02-05 12:40:00,78.33,78.35,78.31,78.33,32902.0,77.2478,77.2675,77.228,77.2478,32902.0
2025-02-05 12:45:00,78.33,78.49,78.33,78.48,55764.0,77.2478,77.4055,77.2478,77.3957,55764.0
2025-02-05 12:50:00,78.49,78.52,78.45,78.46,40497.0,77.4055,77.4351,77.3661,77.376,40497.0
2025-02-05 12:55:00,78.46,78.52,78.46,78.48,29349.0,77.376,77.4351,77.376,77.3957,29349.0
2025-02-05 13:00:00,78.48,78.54,78.48,78.51,22255.0,77.3957,77.4548,77.3957,77.4253,22255.0
2025-02-05 13:05:00,78.51,78.52,78.45,78.45,48513.0,77.4253,77.4351,77.3661,77.3661,48513.0
2025-02-05 13:10:00,78.46,78.55,78.44,78.54,50128.0,77.376,77.4647,77.3562,77.4548,50128.0
2025-02-05 13:15:00,78.54,78.6,78.51,78.52,192264.0,77.4548,77.514,77.4253,77.4351,192264.0
2025-02-05 13:20:00,78.53,78.57,78.52,78.57,32514.0,77.445,77.4844,77.4351,77.4844,32514.0
2025-02-05 13:25:00,78.57,78.58,78.53,78.55,26219.0,77.4844,77.4943,77.445,77.4647,26219.0
2025-02-05 13:30:00,78.54,78.7,78.54,78.68,195070.0,77.4548,77.6126,77.4548,77.5929,195070.0
2025-02-05 13:35:00,78.67,78.69,78.65,78.67,79256.0,77.5831,77.6028,77.5633,77.5831,79256.0
2025-02-05 13:40:00,78.67,78.69,78.63,78.69,90850.0,77.5831,77.6028,77.5436,77.6028,90850.0
2025-02-05 13:45:00,78.69,78.71,78.67,78.7,18939.0,77.6028,77.6225,77.5831,77.6126,18939.0
2025-02-05 13:50:00,78.7,78.8,78.69,78.76,81344.0,77.6126,77.7113,77.6028,77.6718,81344.0
2025-02-05 13:55:00,78.77,78.78,78.69,78.71,86830.0,77.6817,77.6915,77.6028,77.6225,86830.0
2025-02-05 14:00:00,78.71,78.82,78.68,78.81,66858.0,77.6225,77.731,77.5929,77.7211,66858.0
2025-02-05 14:05:00,78.81,78.87,78.79,78.8,117364.0,77.7211,77.7803,77.7014,77.7113,117364.0
2025-02-05 14:10:00,78.8,78.81,78.78,78.81,48418.0,77.7113,77.7211,77.6915,77.7211,48418.0
2025-02-05 14:15:00,78.81,78.88,78.8,78.86,127910.0,77.7211,77.7902,77.7113,77.7704,127910.0
2025-02-05 14:20:00,78.87,78.89,78.85,78.88,38626.0,77.7803,77.8,77.7606,77.7902,38626.0
2025-02-05 14:25:00,78.88,78.92,78.87,78.9,23994.0,77.7902,77.8296,77.7803,77.8099,23994.0
2025-02-05 14:30:00,78.89,78.92,78.86,78.87,73210.0,77.8,77.8296,77.7704,77.7803,73210.0
2025-02-05 14:35:00,78.87,78.88,78.84,78.84,30385.0,77.7803,77.7902,77.7507,77.7507,30385.0
2025-02-05 14:40:00,78.84,78.85,78.79,78.8,39873.0,77.7507,77.7606,77.7014,77.7113,39873.0
2025-02-05 14:45:00,78.79,78.79,78.64,78.66,122286.0,77.7014,77.7014,77.5535,77.5732,122286.0
2025-02-05 14:50:00,78.66,78.67,78.62,78.64,47986.0,77.5732,77.5831,77.5337,77.5535,47986.0
2025-02-05 14:55:00,78.65,78.67,78.61,78.67,49868.0,77.5633,77.5831,77.5239,77.5831,49868.0
2025-02-05 15:00:00,78.67,78.73,78.66,78.7,54264.0,77.5831,77.6422,77.5732,77.6126,54264.0
2025-02-05 15:05:00,78.7,78.7,78.62,78.64,95997.0,77.6126,77.6126,77.5337,77.5535,95997.0
2025-02-05 15:10:00,78.64,78.67,78.62,78.64,34941.0,77.5535,77.5831,77.5337,77.5535,34941.0
2025-02-05 15:15:00,78.63,78.69,78.62,78.67,43781.0,77.5436,77.6028,77.5337,77.5831,43781.0
2025-02-05 15:20:00,78.67,78.72,78.67,78.72,79724.0,77.5831,77.6324,77.5831,77.6324,79724.0
2025-02-05 15:25:00,78.72,78.72,78.62,78.63,31227.0,77.6324,77.6324,77.5337,77.5436,31227.0
2025-02-05 15:30:00,78.63,78.66,78.48,78.48,141861.0,77.5436,77.5732,77.3957,77.3957,141861.0
2025-02-05 15:35:00,78.48,78.51,78.41,78.43,146825.0,77.3957,77.4253,77.3266,77.3464,146825.0
2025-02-05 15:40:00,78.43,78.49,78.42,78.45,116721.0,77.3464,77.4055,77.3365,77.3661,116721.0
2025-02-05 15:45:00,78.45,78.48,78.42,78.44,121929.0,77.3661,77.3957,77.3365,77.3562,121929.0
2025-02-05 15:50:00,78.44,78.54,78.37,78.38,194319.0,77.3562,77.4548,77.2872,77.2971,194319.0
2025-02-05 15:55:00,78.38,78.41,78.36,78.38,391525.0,77.2971,77.3266,77.2773,77.2971,391525.0
2025-02-06 09:30:00,78.67,78.73,78.45,78.51,258053.0,77.5831,77.6422,77.3661,77.4253,258053.0
2025-02-06 09:35:00,78.51,78.54,78.22,78.29,152551.0,77.4253,77.4548,77.1393,77.2083,152551.0
2025-02-06 09:40:00,78.3,78.39,78.26,78.28,171082.0,77.2182,77.3069,77.1787,77.1984,171082.0
2025-02-06 09:45:00,78.28,78.34,78.09,78.1,105627.0,77.1984,77.2576,77.0111,77.0209,105627.0
2025-02-06 09:50:00,78.09,78.15,77.91,77.93,165374.0,77.0111,77.0702,76.8336,76.8533,165374.0
2025-02-06 09:55:00,77.94,78.01,77.88,77.95,87664.0,76.8631,76.9322,76.804,76.873,87664.0
2025-02-06 10:00:00,77.94,78.12,77.93,78.1,65531.0,76.8631,77.0407,76.8533,77.0209,65531.0
2025-02-06 10:05:00,78.1,78.15,78.05,78.06,56743.0,77.0209,77.0702,76.9716,76.9815,56743.0
2025-02-06 10:10:00,78.05,78.14,78.05,78.09,44203.0,76.9716,77.0604,76.9716,77.0111,44203.0
2025-02-06 10:15:00,78.09,78.1,78.01,78.09,53660.0,77.0111,77.0209,76.9322,77.0111,53660.0
2025-02-06 10:20:00,78.09,78.11,77.88,77.88,67656.0,77.0111,77.0308,76.804,76.804,67656.0
2025-02-06 10:25:00,77.88,77.88,77.74,77.75,83213.0,76.804,76.804,76.6659,76.6758,83213.0
2025-02-06 10:30:00,77.76,77.88,77.75,77.84,56049.0,76.6856,76.804,76.6758,76.7645,56049.0
2025-02-06 10:35:00,77.84,78.04,77.83,77.96,155221.0,76.7645,76.9618,76.7547,76.8829,155221.0
2025-02-06 10:40:00,77.96,78.06,77.96,78.02,55794.0,76.8829,76.9815,76.8829,76.942,55794.0
2025-02-06 10:45:00,78.03,78.06,77.92,77.96,43515.0,76.9519,76.9815,76.8434,76.8829,43515.0
2025-02-06 10:50:00,77.95,78.11,77.95,78.08,43137.0,76.873,77.0308,76.873,77.0012,43137.0
2025-02-06 10:55:00,78.09,78.1,77.89,77.95,60632.0,77.0111,77.0209,76.8138,76.873,60632.0
2025-02-06 11:00:00,77.95,78.02,77.91,78.01,47510.0,76.873,76.942,76.8336,76.9322,47510.0
2025-02-06 11:05:00,78.01,78.05,77.97,78.0,32979.0,76.9322,76.9716,76.8927,76.9223,32979.0
2025-02-06 11:10:00,78.01,78.14,77.98,78.13,92929.0,76.9322,77.0604,76.9026,77.0505,92929.0
2025-02-06 11:15:00,78.12,78.18,78.1,78.17,216783.0,77.0407,77.0998,77.0209,77.09,216783.0
2025-02-06 11:20:00,78.18,78.25,78.18,78.2,67700.0,77.0998,77.1689,77.0998,77.1195,67700.0
2025-02-06 11:25:00,78.21,78.28,78.21,78.25,53478.0,77.1294,77.1984,77.1294,77.1689,53478.0
2025-02-06 11:30:00,78.25,78.28,78.19,78.26,52065.0,77.1689,77.1984,77.1097,77.1787,52065.0
2025-02-06 11:35:00,78.26,78.31,78.22,78.3,65121.0,77.1787,77.228,77.1393,77.2182,65121.0
2025-02-06 11:40:00,78.29,78.32,78.26,78.29,36800.0,77.2083,77.2379,77.1787,77.2083,36800.0
2025-02-06 11:45:00,78.29,78.36,78.22,78.36,36252.0,77.2083,77.2773,77.1393,77.2773,36252.0
2025-02-06 11:50:00,78.35,78.49,78.34,78.49,39200.0,77.2675,77.4055,77.2576,77.4055,39200.0
2025-02-06 11:55:00,78.48,78.48,78.41,78.42,68207.0,77.3957,77.3957,77.3266,77.3365,68207.0
2025-02-06 12:00:00,78.4,78.41,78.37,78.39,28444.0,77.3168,77.3266,77.2872,77.3069,28444.0
2025-02-06 12:05:00,78.4,78.4,78.34,78.36,38151.0,77.3168,77.3168,77.2576,77.2773,38151.0
2025-02-06 12:10:00,78.37,78.38,78.29,78.29,25383.0,77.2872,77.2971,77.2083,77.2083,25383.0
2025-02-06 12:15:00,78.3,78.3,78.22,78.22,31147.0,77.2182,77.2182,77.1393,77.1393,31147.0
2025-02-06 12:20:00,78.22,78.23,78.19,78.21,61009.0,77.1393,77.1491,77.1097,77.1294,61009.0
2025-02-06 12:25:00,78.21,78.23,78.15,78.21,38096.0,77.1294,77.1491,77.0702,77.1294,38096.0
2025-02-06 12:30:00,78.22,78.27,78.16,78.27,46407.0,77.1393,77.1886,77.0801,77.1886,46407.0
2025-02-06 12:35:00,78.27,78.29,78.23,78.28,35003.0,77.1886,77.2083,77.1491,77.1984,35003.0
2025-02-06 12:40:00,78.27,78.28,78.22,78.26,15319.0,77.1886,77.1984,77.1393,77.1787,15319.0
2025-02-06 12:45:00,78.26,78.28,78.24,78.28,16074.0,77.1787,77.1984,77.159,77.1984,16074.0
2025-02-06 12:50:00,78.27,78.31,78.24,78.28,48128.0,77.1886,77.228,77.159,77.1984,48128.0
2025-02-06 12:55:00,78.28,78.32,78.23,78.31,23820.0,77.1984,77.2379,77.1491,77.228,23820.0
2025-02-06 13:00:00,78.3,78.35,78.28,78.34,32903.0,77.2182,77.2675,77.1984,77.2576,32903.0
2025-02-06 13:05:00,78.35,78.4,78.27,78.29,25678.0,77.2675,77.3168,77.1886,77.2083,25678.0
2025-02-06 13:10:00,78.29,78.33,78.27,78.29,68416.0,77.2083,77.2478,77.1886,77.2083,68416.0
2025-02-06 13:15:00,78.29,78.35,78.27,78.28,82621.0,77.2083,77.2675,77.1886,77.1984,82621.0
2025-02-06 13:20:00,78.28,78.32,78.27,78.29,16378.0,77.1984,77.2379,77.1886,77.2083,16378.0
2025-02-06 13:25:00,78.28,78.29,78.16,78.19,19346.0,77.1984,77.2083,77.0801,77.1097,19346.0
2025-02-06 13:30:00,78.19,78.26,78.18,78.24,18093.0,77.1097,77.1787,77.0998,77.159,18093.0
2025-02-06 13:35:00,78.25,78.25,78.18,78.2,21211.0,77.1689,77.1689,77.0998,77.1195,21211.0
2025-02-06 13:40:00,78.21,78.29,78.2,78.23,25837.0,77.1294,77.2083,77.1195,77.1491,25837.0
2025-02-06 13:45:00,78.23,78.27,78.18,78.26,23143.0,77.1491,77.1886,77.0998,77.1787,23143.0
2025-02-06 13:50:00,78.25,78.31,78.23,78.31,18810.0,77.1689,77.228,77.1491,77.228,18810.0
2025-02-06 13:55:00,78.29,78.33,78.28,78.32,13294.0,77.2083,77.2478,77.1984,77.2379,13294.0
2025-02-06 14:00:00,78.32,78.36,78.29,78.34,17250.0,77.2379,77.2773,77.2083,77.2576,17250.0
2025-02-06 14:05:00,78.35,78.35,78.3,78.3,14331.0,77.2675,77.2675,77.2182,77.2182,14331.0
2025-02-06 14:10:00,78.29,78.32,78.26,78.26,13342.0,77.2083,77.2379,77.1787,77.1787,13342.0
2025-02-06 14:15:00,78.26,78.27,78.16,78.17,23467.0,77.1787,77.1886,77.0801,77.09,23467.0
2025-02-06 14:20:00,78.17,78.17,78.1,78.1,38778.0,77.09,77.09,77.0209,77.0209,38778.0
2025-02-06 14:25:00,78.11,78.11,78.04,78.05,29035.0,77.0308,77.0308,76.9618,76.9716,29035.0
2025-02-06 14:30:00,78.05,78.07,77.91,77.92,72682.0,76.9716,76.9913,76.8336,76.8434,72682.0
2025-02-06 14:35:00,77.91,78.09,77.9,78.08,47711.0,76.8336,77.0111,76.8237,77.0012,47711.0
2025-02-06 14:40:00,78.07,78.09,78.0,78.01,64483.0,76.9913,77.0111,76.9223,76.9322,64483.0
2025-02-06 14:45:00,78.01,78.08,78.0,78.06,45284.0,76.9322,77.0012,76.9223,76.9815,45284.0
2025-02-06 14:50:00,78.06,78.12,78.06,78.1,39770.0,76.9815,77.0407,76.9815,77.0209,39770.0
2025-02-06 14:55:00,78.11,78.15,78.06,78.06,39353.0,77.0308,77.0702,76.9815,76.9815,39353.0
2025-02-06 15:00:00,78.05,78.17,78.04,78.15,66420.0,76.9716,77.09,76.9618,77.0702,66420.0
2025-02-06 15:05:00,78.16,78.22,78.16,78.2,75778.0,77.0801,77.1393,77.0801,77.1195,75778.0
2025-02-06 15:10:00,78.2,78.23,78.18,78.19,30141.0,77.1195,77.1491,77.0998,77.1097,30141.0
2025-02-06 15:15:00,78.19,78.28,78.19,78.23,42428.0,77.1097,77.1984,77.1097,77.1491,42428.0
2025-02-06 15:20:00,78.23,78.24,78.2,78.23,127046.0,77.1491,77.159,77.1195,77.1491,127046.0
2025-02-06 15:25:00,78.23,78.26,78.21,78.26,49824.0,77.1491,77.1787,77.1294,77.1787,49824.0
2025-02-06 15:30:00,78.25,78.31,78.24,78.28,38309.0,77.1689,77.228,77.159,77.1984,38309.0
2025-02-06 15:35:00,78.28,78.35,78.28,78.34,72699.0,77.1984,77.2675,77.1984,77.2576,72699.0
2025-02-06 15:40:00,78.34,78.38,78.34,78.34,362435.0,77.2576,77.2971,77.2576,77.2576,362435.0
2025-02-06 15:45:00,78.34,78.35,78.28,78.31,77788.0,77.2576,77.2675,77.1984,77.228,77788.0
2025-02-06 15:50:00,78.31,78.47,78.25,78.29,192124.0,77.228,77.3858,77.1689,77.2083,192124.0
2025-02-06 15:55:00,78.29,78.33,78.27,78.33,322642.0,77.2083,77.2478,77.1886,77.2478,322642.0
2025-02-07 09:30:00,78.28,78.37,78.08,78.11,236301.0,77.1984,77.2872,77.0012,77.0308,236301.0
2025-02-07 09:35:00,78.1,78.15,78.04,78.1,93121.0,77.0209,77.0702,76.9618,77.0209,93121.0
2025-02-07 09:40:00,78.09,78.48,78.09,78.46,72334.0,77.0111,77.3957,77.0111,77.376,72334.0
2025-02-07 09:45:00,78.47,78.6,78.47,78.58,96758.0,77.3858,77.514,77.3858,77.4943,96758.0
2025-02-07 09:50:00,78.59,78.65,78.58,78.65,64258.0,77.5042,77.5633,77.4943,77.5633,64258.0
2025-02-07 09:55:00,78.65,78.76,78.65,78.74,55614.0,77.5633,77.6718,77.5633,77.6521,55614.0
2025-02-07 10:00:00,78.74,78.74,78.41,78.55,242328.0,77.6521,77.6521,77.3266,77.4647,242328.0
2025-02-07 10:05:00,78.55,78.77,78.52,78.76,97642.0,77.4647,77.6817,77.4351,77.6718,97642.0
2025-02-07 10:10:00,78.76,78.84,78.65,78.66,127659.0,77.6718,77.7507,77.5633,77.5732,127659.0
2025-02-07 10:15:00,78.67,78.67,78.53,78.63,171723.0,77.5831,77.5831,77.445,77.5436,171723.0
2025-02-07 10:20:00,78.64,78.71,78.57,78.62,77307.0,77.5535,77.6225,77.4844,77.5337,77307.0
2025-02-07 10:25:00,78.62,78.65,78.57,78.6,29829.0,77.5337,77.5633,77.4844,77.514,29829.0
2025-02-07 10:30:00,78.61,78.69,78.57,78.69,75543.0,77.5239,77.6028,77.4844,77.6028,75543.0
2025-02-07 10:35:00,78.68,78.72,78.58,78.6,58676.0,77.5929,77.6324,77.4943,77.514,58676.0
2025-02-07 10:40:00,78.61,78.73,78.6,78.6,51527.0,77.5239,77.6422,77.514,77.514,51527.0
2025-02-07 10:45:00,78.59,78.6,78.43,78.44,32453.0,77.5042,77.514,77.3464,77.3562,32453.0
2025-02-07 10:50:00,78.44,78.53,78.08,78.14,242208.0,77.3562,77.445,77.0012,77.0604,242208.0
2025-02-07 10:55:00,78.14,78.3,78.13,78.29,106247.0,77.0604,77.2182,77.0505,77.2083,106247.0
2025-02-07 11:00:00,78.29,78.29,78.17,78.23,49252.0,77.2083,77.2083,77.09,77.1491,49252.0
2025-02-07 11:05:00,78.23,78.44,78.21,78.4,62819.0,77.1491,77.3562,77.1294,77.3168,62819.0
2025-02-07 11:10:00,78.4,78.4,78.2,78.22,84665.0,77.3168,77.3168,77.1195,77.1393,84665.0
2025-02-07 11:15:00,78.23,78.44,78.2,78.35,282152.0,77.1491,77.3562,77.1195,77.2675,282152.0
2025-02-07 11:20:00,78.34,78.45,78.33,78.33,78895.0,77.2576,77.3661,77.2478,77.2478,78895.0
2025-02-07 11:25:00,78.31,78.33,78.18,78.19,58550.0,77.228,77.2478,77.0998,77.1097,58550.0
2025-02-07 11:30:00,78.2,78.36,78.18,78.31,77029.0,77.1195,77.2773,77.0998,77.228,77029.0
2025-02-07 11:35:00,78.31,78.35,78.26,78.29,51556.0,77.228,77.2675,77.1787,77.2083,51556.0
2025-02-07 11:40:00,78.29,78.32,78.17,78.22,38239.0,77.2083,77.2379,77.09,77.1393,38239.0
2025-02-07 11:45:00,78.21,78.25,78.17,78.21,55667.0,77.1294,77.1689,77.09,77.1294,55667.0
2025-02-07 11:50:00,78.22,78.24,78.17,78.2,83352.0,77.1393,77.159,77.09,77.1195,83352.0
2025-02-07 11:55:00,78.2,78.27,78.18,78.22,321568.0,77.1195,77.1886,77.0998,77.1393,321568.0
2025-02-07 12:00:00,78.22,78.24,78.09,78.12,43526.0,77.1393,77.159,77.0111,77.0407,43526.0
2025-02-07 12:05:00,78.11,78.26,78.05,78.23,172541.0,77.0308,77.1787,76.9716,77.1491,172541.0
2025-02-07 12:10:00,78.23,78.23,78.15,78.17,54147.0,77.1491,77.1491,77.0702,77.09,54147.0
2025-02-07 12:15:00,78.18,78.24,78.06,78.24,155348.0,77.0998,77.159,76.9815,77.159,155348.0
2025-02-07 12:20:00,78.23,78.32,78.14,78.15,151948.0,77.1491,77.2379,77.0604,77.0702,151948.0
2025-02-07 12:25:00,78.15,78.26,78.14,78.21,79661.0,77.0702,77.1787,77.0604,77.1294,79661.0
2025-02-07 12:30:00,78.22,78.28,78.19,78.25,45506.0,77.1393,77.1984,77.1097,77.1689,45506.0
2025-02-07 12:35:00,78.24,78.25,78.17,78.18,25491.0,77.159,77.1689,77.09,77.0998,25491.0
2025-02-07 12:40:00,78.18,78.2,78.12,78.14,41761.0,77.0998,77.1195,77.0407,77.0604,41761.0
2025-02-07 12:45:00,78.13,78.28,78.12,78.25,29367.0,77.0505,77.1984,77.0407,77.1689,29367.0
2025-02-07 12:50:00,78.25,78.25,78.19,78.21,34314.0,77.1689,77.1689,77.1097,77.1294,34314.0
2025-02-07 12:55:00,78.2,78.2,78.13,78.15,21334.0,77.1195,77.1195,77.0505,77.0702,21334.0
2025-02-07 13:00:00,78.14,78.22,78.14,78.2,21903.0,77.0604,77.1393,77.0604,77.1195,21903.0
2025-02-07 13:05:00,78.19,78.34,78.19,78.34,33692.0,77.1097,77.2576,77.1097,77.2576,33692.0
2025-02-07 13:10:00,78.33,78.37,78.29,78.37,34423.0,77.2478,77.2872,77.2083,77.2872,34423.0
2025-02-07 13:15:00,78.38,78.42,78.37,78.42,27565.0,77.2971,77.3365,77.2872,77.3365,27565.0
2025-02-07 13:20:00,78.42,78.45,78.41,78.45,17341.0,77.3365,77.3661,77.3266,77.3661,17341.0
2025-02-07 13:25:00,78.44,78.46,78.4,78.41,22559.0,77.3562,77.376,77.3168,77.3266,22559.0
2025-02-07 13:30:00,78.39,78.42,78.39,78.41,13696.0,77.3069,77.3365,77.3069,77.3266,13696.0
2025-02-07 13:35:00,78.41,78.49,78.4,78.47,25431.0,77.3266,77.4055,77.3168,77.3858,25431.0
2025-02-07 13:40:00,78.47,78.47,78.34,78.36,42832.0,77.3858,77.3858,77.2576,77.2773,42832.0
2025-02-07 13:45:00,78.36,78.4,78.32,78.4,68461.0,77.2773,77.3168,77.2379,77.3168,68461.0
2025-02-07 13:50:00,78.41,78.41,78.32,78.33,28676.0,77.3266,77.3266,77.2379,77.2478,28676.0
2025-02-07 13:55:00,78.33,78.33,78.24,78.26,14772.0,77.2478,77.2478,77.159,77.1787,14772.0
2025-02-07 14:00:00,78.26,78.3,78.24,78.26,14791.0,77.1787,77.2182,77.159,77.1787,14791.0
2025-02-07 14:05:00,78.26,78.29,78.22,78.27,20321.0,77.1787,77.2083,77.1393,77.1886,20321.0
2025-02-07 14:10:00,78.26,78.29,78.21,78.23,25213.0,77.1787,77.2083,77.1294,77.1491,25213.0
2025-02-07 14:15:00,78.23,78.3,78.21,78.28,16162.0,77.1491,77.2182,77.1294,77.1984,16162.0
2025-02-07 14:20:00,78.29,78.3,78.24,78.26,127496.0,77.2083,77.2182,77.159,77.1787,127496.0
2025-02-07 14:25:00,78.27,78.29,78.19,78.2,18936.0,77.1886,77.2083,77.1097,77.1195,18936.0
2025-02-07 14:30:00,78.19,78.27,78.18,78.27,88535.0,77.1097,77.1886,77.0998,77.1886,88535.0
2025-02-07 14:35:00,78.26,78.29,78.23,78.29,41170.0,77.1787,77.2083,77.1491,77.2083,41170.0
2025-02-07 14:40:00,78.3,78.34,78.28,78.31,63631.0,77.2182,77.2576,77.1984,77.228,63631.0
2025-02-07 14:45:00,78.31,78.36,78.27,78.34,27659.0,77.228,77.2773,77.1886,77.2576,27659.0
2025-02-07 14:50:00,78.35,78.37,78.27,78.28,29185.0,77.2675,77.2872,77.1886,77.1984,29185.0
2025-02-07 14:55:00,78.28,78.29,78.23,78.23,59632.0,77.1984,77.2083,77.1491,77.1491,59632.0
2025-02-07 15:00:00,78.23,78.24,78.16,78.17,64117.0,77.1491,77.159,77.0801,77.09,64117.0
2025-02-07 15:05:00,78.17,78.19,78.12,78.15,46897.0,77.09,77.1097,77.0407,77.0702,46897.0
2025-02-07 15:10:00,78.14,78.15,78.1,78.12,39985.0,77.0604,77.0702,77.0209,77.0407,39985.0
2025-02-07 15:15:00,78.13,78.15,78.07,78.13,79120.0,77.0505,77.0702,76.9913,77.0505,79120.0
2025-02-07 15:20:00,78.13,78.21,78.13,78.2,27548.0,77.0505,77.1294,77.0505,77.1195,27548.0
2025-02-07 15:25:00,78.2,78.22,78.15,78.17,43626.0,77.1195,77.1393,77.0702,77.09,43626.0
2025-02-07 15:30:00,78.19,78.25,78.18,78.24,60707.0,77.1097,77.1689,77.0998,77.159,60707.0
2025-02-07 15:35:00,78.23,78.25,78.17,78.19,68026.0,77.1491,77.1689,77.09,77.1097,68026.0
2025-02-07 15:40:00,78.19,78.19,78.14,78.15,64076.0,77.1097,77.1097,77.0604,77.0702,64076.0
2025-02-07 15:45:00,78.15,78.25,78.14,78.19,84013.0,77.0702,77.1689,77.0604,77.1097,84013.0
2025-02-07 15:50:00,78.2,78.27,78.19,78.22,237394.0,77.1195,77.1886,77.1097,77.1393,237394.0
2025-02-07 15:55:00,78.22,78.22,78.08,78.14,404045.0,77.1393,77.1393,77.0012,77.0604,404045.0
2025-02-10 09:30:00,78.28,78.56,78.21,78.43,222903.0,77.1984,77.4746,77.1294,77.3464,222903.0
2025-02-10 09:35:00,78.42,78.42,78.16,78.31,81094.0,77.3365,77.3365,77.0801,77.228,81094.0
2025-02-10 09:40:00,78.31,78.34,78.01,78.03,170853.0,77.228,77.2576,76.9322,76.9519,170853.0
2025-02-10 09:45:00,78.03,78.24,77.92,78.21,85089.0,76.9519,77.159,76.8434,77.1294,85089.0
2025-02-10 09:50:00,78.21,78.32,78.19,78.27,71587.0,77.1294,77.2379,77.1097,77.1886,71587.0
2025-02-10 09:55:00,78.25,78.27,78.13,78.17,46759.0,77.1689,77.1886,77.0505,77.09,46759.0
2025-02-10 10:00:00,78.17,78.27,78.14,78.26,67911.0,77.09,77.1886,77.0604,77.1787,67911.0
2025-02-10 10:05:00,78.27,78.42,78.2,78.4,83085.0,77.1886,77.3365,77.1195,77.3168,83085.0
2025-02-10 10:10:00,78.41,78.43,78.33,78.37,41952.0,77.3266,77.3464,77.2478,77.2872,41952.0
2025-02-10 10:15:00,78.37,78.37,78.27,78.29,48441.0,77.2872,77.2872,77.1886,77.2083,48441.0
2025-02-10 10:20:00,78.29,78.29,78.15,78.22,53677.0,77.2083,77.2083,77.0702,77.1393,53677.0
2025-02-10 10:25:00,78.23,78.36,78.2,78.34,43560.0,77.1491,77.2773,77.1195,77.2576,43560.0
2025-02-10 10:30:00,78.34,78.39,78.31,78.34,60861.0,77.2576,77.3069,77.228,77.2576,60861.0
2025-02-10 10:35:00,78.34,78.48,78.34,78.44,28069.0,77.2576,77.3957,77.2576,77.3562,28069.0
2025-02-10 10:40:00,78.45,78.54,78.41,78.54,23186.0,77.3661,77.4548,77.3266,77.4548,23186.0
2025-02-10 10:45:00,78.54,78.71,78.54,78.7,132119.0,77.4548,77.6225,77.4548,77.6126,132119.0
2025-02-10 10:50:00,78.7,78.78,78.7,78.72,87255.0,77.6126,77.6915,77.6126,77.6324,87255.0
2025-02-10 10:55:00,78.73,78.76,78.65,78.67,57454.0,77.6422,77.6718,77.5633,77.5831,57454.0
2025-02-10 11:00:00,78.68,78.7,78.6,78.63,83264.0,77.5929,77.6126,77.514,77.5436,83264.0
2025-02-10 11:05:00,78.62,78.63,78.58,78.59,48942.0,77.5337,77.5436,77.4943,77.5042,48942.0
2025-02-10 11:10:00,78.59,78.63,78.47,78.48,61018.0,77.5042,77.5436,77.3858,77.3957,61018.0
2025-02-10 11:15:00,78.48,78.54,78.41,78.42,201959.0,77.3957,77.4548,77.3266,77.3365,201959.0
2025-02-10 11:20:00,78.42,78.49,78.4,78.46,68572.0,77.3365,77.4055,77.3168,77.376,68572.0
2025-02-10 11:25:00,78.48,78.54,78.47,78.5,36308.0,77.3957,77.4548,77.3858,77.4154,36308.0
2025-02-10 11:30:00,78.51,78.54,78.45,78.47,27434.0,77.4253,77.4548,77.3661,77.3858,27434.0
2025-02-10 11:35:00,78.47,78.48,78.43,78.45,48115.0,77.3858,77.3957,77.3464,77.3661,48115.0
2025-02-10 11:40:00,78.45,78.45,78.41,78.41,28369.0,77.3661,77.3661,77.3266,77.3266,28369.0
2025-02-10 11:45:00,78.42,78.42,78.38,78.4,17815.0,77.3365,77.3365,77.2971,77.3168,17815.0
2025-02-10 11:50:00,78.4,78.43,78.38,78.39,18712.0,77.3168,77.3464,77.2971,77.3069,18712.0
2025-02-10 11:55:00,78.38,78.4,78.32,78.34,18069.0,77.2971,77.3168,77.2379,77.2576,18069.0
2025-02-10 12:00:00,78.34,78.37,78.32,78.33,37574.0,77.2576,77.2872,77.2379,77.2478,37574.0
2025-02-10 12:05:00,78.31,78.33,78.28,78.31,37700.0,77.228,77.2478,77.1984,77.228,37700.0
2025-02-10 12:10:00,78.31,78.32,78.23,78.25,33435.0,77.228,77.2379,77.1491,77.1689,33435.0
2025-02-10 12:15:00,78.23,78.27,78.19,78.25,38321.0,77.1491,77.1886,77.1097,77.1689,38321.0
2025-02-10 12:20:00,78.24,78.25,78.21,78.23,50636.0,77.159,77.1689,77.1294,77.1491,50636.0
2025-02-10 12:25:00,78.23,78.27,78.2,78.26,41141.0,77.1491,77.1886,77.1195,77.1787,41141.0
2025-02-10 12:30:00,78.26,78.28,78.18,78.19,36157.0,77.1787,77.1984,77.0998,77.1097,36157.0
2025-02-10 12:35:00,78.19,78.2,78.17,78.19,10155.0,77.1097,77.1195,77.09,77.1097,10155.0
2025-02-10 12:40:00,78.19,78.25,78.18,78.23,60395.0,77.1097,77.1689,77.0998,77.1491,60395.0
2025-02-10 12:45:00,78.23,78.25,78.2,78.23,46417.0,77.1491,77.1689,77.1195,77.1491,46417.0
2025-02-10 12:50:00,78.24,78.34,78.24,78.34,63420.0,77.159,77.2576,77.159,77.2576,63420.0
2025-02-10 12:55:00,78.35,78.35,78.27,78.29,34397.0,77.2675,77.2675,77.1886,77.2083,34397.0
2025-02-10 13:00:00,78.29,78.37,78.29,78.37,50186.0,77.2083,77.2872,77.2083,77.2872,50186.0
2025-02-10 13:05:00,78.37,78.38,78.35,78.36,45949.0,77.2872,77.2971,77.2675,77.2773,45949.0
2025-02-10 13:10:00,78.36,78.42,78.35,78.37,38690.0,77.2773,77.3365,77.2675,77.2872,38690.0
2025-02-10 13:15:00,78.37,78.37,78.32,78.34,32294.0,77.2872,77.2872,77.2379,77.2576,32294.0
2025-02-10 13:20:00,78.33,78.35,78.27,78.34,15745.0,77.2478,77.2675,77.1886,77.2576,15745.0
2025-02-10 13:25:00,78.34,78.34,78.27,78.27,10552.0,77.2576,77.2576,77.1886,77.1886,10552.0
2025-02-10 13:30:00,78.28,78.29,78.24,78.28,14422.0,77.1984,77.2083,77.159,77.1984,14422.0
2025-02-10 13:35:00,78.28,78.3,78.25,78.28,23353.0,77.1984,77.2182,77.1689,77.1984,23353.0
2025-02-10 13:40:00,78.29,78.35,78.28,78.34,19151.0,77.2083,77.2675,77.1984,77.2576,19151.0
2025-02-10 13:45:00,78.34,78.34,78.27,78.29,41033.0,77.2576,77.2576,77.1886,77.2083,41033.0
2025-02-10 13:50:00,78.29,78.38,78.28,78.38,65467.0,77.2083,77.2971,77.1984,77.2971,65467.0
2025-02-10 13:55:00,78.38,78.4,78.36,78.38,17674.0,77.2971,77.3168,77.2773,77.2971,17674.0
2025-02-10 14:00:00,78.38,78.4,78.36,78.4,23292.0,77.2971,77.3168,77.2773,77.3168,23292.0
2025-02-10 14:05:00,78.41,78.46,78.38,78.44,23485.0,77.3266,77.376,77.2971,77.3562,23485.0
2025-02-10 14:10:00,78.43,78.45,78.42,78.45,9832.0,77.3464,77.3661,77.3365,77.3661,9832.0
2025-02-10 14:15:00,78.44,78.47,78.43,78.47,21722.0,77.3562,77.3858,77.3464,77.3858,21722.0
2025-02-10 14:20:00,78.46,78.48,78.44,78.47,24620.0,77.376,77.3957,77.3562,77.3858,24620.0
2025-02-10 14:25:00,78.47,78.47,78.4,78.43,15585.0,77.3858,77.3858,77.3168,77.3464,15585.0
2025-02-10 14:30:00,78.42,78.43,78.38,78.4,23758.0,77.3365,77.3464,77.2971,77.3168,23758.0
2025-02-10 14:35:00,78.39,78.4,78.36,78.38,61545.0,77.3069,77.3168,77.2773,77.2971,61545.0
2025-02-10 14:40:00,78.38,78.39,78.34,78.36,67267.0,77.2971,77.3069,77.2576,77.2773,67267.0
2025-02-10 14:45:00,78.37,78.43,78.36,78.42,34838.0,77.2872,77.3464,77.2773,77.3365,34838.0
2025-02-10 14:50:00,78.42,78.43,78.4,78.41,31119.0,77.3365,77.3464,77.3168,77.3266,31119.0
2025-02-10 14:55:00,78.4,78.41,78.37,78.41,10815.0,77.3168,77.3266,77.2872,77.3266,10815.0
2025-02-10 15:00:00,78.41,78.46,78.4,78.44,157901.0,77.3266,77.376,77.3168,77.3562,157901.0
2025-02-10 15:05:00,78.44,78.44,78.4,78.44,30008.0,77.3562,77.3562,77.3168,77.3562,30008.0
2025-02-10 15:10:00,78.43,78.45,78.41,78.44,18765.0,77.3464,77.3661,77.3266,77.3562,18765.0
2025-02-10 15:15:00,78.44,78.46,78.43,78.44,9827.0,77.3562,77.376,77.3464,77.3562,9827.0
2025-02-10 15:20:00,78.44,78.49,78.42,78.48,13350.0,77.3562,77.4055,77.3365,77.3957,13350.0
2025-02-10 15:25:00,78.48,78.59,78.47,78.58,33800.0,77.3957,77.5042,77.3858,77.4943,33800.0
2025-02-10 15:30:00,78.57,78.62,78.53,78.59,41123.0,77.4844,77.5337,77.445,77.5042,41123.0
2025-02-10 15:35:00,78.59,78.62,78.58,78.61,54765.0,77.5042,77.5337,77.4943,77.5239,54765.0
2025-02-10 15:40:00,78.61,78.68,78.59,78.67,29898.0,77.5239,77.5929,77.5042,77.5831,29898.0
2025-02-10 15:45:00,78.68,78.74,78.67,78.73,84276.0,77.5929,77.6521,77.5831,77.6422,84276.0
2025-02-10 15:50:00,78.73,78.84,78.64,78.7,288439.0,77.6422,77.7507,77.5535,77.6126,288439.0
2025-02-10 15:55:00,78.7,79.02,78.69,79.01,537730.0,77.6126,77.9282,77.6028,77.9184,537730.0
2025-02-11 09:30:00,78.64,78.68,78.23,78.24,290402.0,77.5535,77.5929,77.1491,77.159,290402.0
2025-02-11 09:35:00,78.24,78.26,78.02,78.06,185936.0,77.159,77.1787,76.942,76.9815,185936.0
2025-02-11 09:40:00,78.04,78.3,78.04,78.28,158227.0,76.9618,77.2182,76.9618,77.1984,158227.0
2025-02-11 09:45:00,78.27,78.3,78.23,78.28,129073.0,77.1886,77.2182,77.1491,77.1984,129073.0
2025-02-11 09:50:00,78.29,78.39,78.29,78.35,61607.0,77.2083,77.3069,77.2083,77.2675,61607.0
2025-02-11 09:55:00,78.34,78.44,78.34,78.4,132941.0,77.2576,77.3562,77.2576,77.3168,132941.0
2025-02-11 10:00:00,78.41,78.49,78.33,78.46,99906.0,77.3266,77.4055,77.2478,77.376,99906.0
2025-02-11 10:05:00,78.45,78.59,78.44,78.55,74006.0,77.3661,77.5042,77.3562,77.4647,74006.0
2025-02-11 10:10:00,78.55,78.56,78.27,78.28,75190.0,77.4647,77.4746,77.1886,77.1984,75190.0
2025-02-11 10:15:00,78.28,78.33,78.24,78.33,34340.0,77.1984,77.2478,77.159,77.2478,34340.0
2025-02-11 10:20:00,78.32,78.39,78.31,78.38,105836.0,77.2379,77.3069,77.228,77.2971,105836.0
2025-02-11 10:25:00,78.39,78.41,78.31,78.36,107900.0,77.3069,77.3266,77.228,77.2773,107900.0
2025-02-11 10:30:00,78.36,78.4,78.31,78.35,20241.0,77.2773,77.3168,77.228,77.2675,20241.0
2025-02-11 10:35:00,78.34,78.4,78.34,78.39,32114.0,77.2576,77.3168,77.2576,77.3069,32114.0
2025-02-11 10:40:00,78.39,78.47,78.37,78.39,28728.0,77.3069,77.3858,77.2872,77.3069,28728.0
2025-02-11 10:45:00,78.39,78.52,78.38,78.51,64369.0,77.3069,77.4351,77.2971,77.4253,64369.0
2025-02-11 10:50:00,78.51,78.75,78.51,78.73,74663.0,77.4253,77.6619,77.4253,77.6422,74663.0
2025-02-11 10:55:00,78.74,78.78,78.72,78.75,48359.0,77.6521,77.6915,77.6324,77.6619,48359.0
2025-02-11 11:00:00,78.74,78.77,78.69,78.76,36149.0,77.6521,77.6817,77.6028,77.6718,36149.0
2025-02-11 11:05:00,78.76,78.82,78.75,78.81,33717.0,77.6718,77.731,77.6619,77.7211,33717.0
2025-02-11 11:10:00,78.81,78.86,78.79,78.81,57589.0,77.7211,77.7704,77.7014,77.7211,57589.0
2025-02-11 11:15:00,78.81,78.91,78.81,78.87,62679.0,77.7211,77.8197,77.7211,77.7803,62679.0
2025-02-11 11:20:00,78.88,78.96,78.88,78.93,14244.0,77.7902,77.869,77.7902,77.8395,14244.0
2025-02-11 11:25:00,78.94,78.97,78.8,78.81,50156.0,77.8493,77.8789,77.7113,77.7211,50156.0
2025-02-11 11:30:00,78.82,78.85,78.77,78.79,20529.0,77.731,77.7606,77.6817,77.7014,20529.0
2025-02-11 11:35:00,78.79,78.83,78.77,78.79,16217.0,77.7014,77.7408,77.6817,77.7014,16217.0
2025-02-11 11:40:00,78.8,78.85,78.78,78.79,22924.0,77.7113,77.7606,77.6915,77.7014,22924.0
2025-02-11 11:45:00,78.81,78.81,78.74,78.74,18863.0,77.7211,77.7211,77.6521,77.6521,18863.0
2025-02-11 11:50:00,78.74,78.75,78.69,78.75,11619.0,77.6521,77.6619,77.6028,77.6619,11619.0
2025-02-11 11:55:00,78.75,78.84,78.73,78.79,41954.0,77.6619,77.7507,77.6422,77.7014,41954.0
2025-02-11 12:00:00,78.77,78.9,78.76,78.86,21639.0,77.6817,77.8099,77.6718,77.7704,21639.0
2025-02-11 12:05:00,78.85,78.87,78.8,78.86,67591.0,77.7606,77.7803,77.7113,77.7704,67591.0
2025-02-11 12:10:00,78.87,78.88,78.76,78.78,100688.0,77.7803,77.7902,77.6718,77.6915,100688.0
2025-02-11 12:15:00,78.78,78.88,78.77,78.84,28971.0,77.6915,77.7902,77.6817,77.7507,28971.0
2025-02-11 12:20:00,78.84,78.85,78.78,78.84,63210.0,77.7507,77.7606,77.6915,77.7507,63210.0
2025-02-11 12:25:00,78.84,78.87,78.82,78.85,20015.0,77.7507,77.7803,77.731,77.7606,20015.0
2025-02-11 12:30:00,78.85,78.9,78.85,78.87,15959.0,77.7606,77.8099,77.7606,77.7803,15959.0
2025-02-11 12:35:00,78.86,78.89,78.85,78.87,21248.0,77.7704,77.8,77.7606,77.7803,21248.0
2025-02-11 12:40:00,78.86,78.87,78.81,78.82,12944.0,77.7704,77.7803,77.7211,77.731,12944.0
2025-02-11 12:45:00,78.83,78.86,78.82,78.83,6516.0,77.7408,77.7704,77.731,77.7408,6516.0
2025-02-11 12:50:00,78.84,78.84,78.75,78.78,17055.0,77.7507,77.7507,77.6619,77.6915,17055.0
2025-02-11 12:55:00,78.78,78.78,78.74,78.74,16984.0,77.6915,77.6915,77.6521,77.6521,16984.0
2025-02-11 13:00:00,78.74,78.77,78.71,78.72,10884.0,77.6521,77.6817,77.6225,77.6324,10884.0
2025-02-11 13:05:00,78.72,78.77,78.69,78.75,16997.0,77.6324,77.6817,77.6028,77.6619,16997.0
2025-02-11 13:10:00,78.75,78.86,78.74,78.85,41738.0,77.6619,77.7704,77.6521,77.7606,41738.0
2025-02-11 13:15:00,78.84,78.87,78.81,78.85,14364.0,77.7507,77.7803,77.7211,77.7606,14364.0
2025-02-11 13:20:00,78.85,78.87,78.83,78.84,10233.0,77.7606,77.7803,77.7408,77.7507,10233.0
2025-02-11 13:25:00,78.84,78.85,78.78,78.79,13183.0,77.7507,77.7606,77.6915,77.7014,13183.0
2025-02-11 13:30:00,78.78,78.83,78.77,78.82,22117.0,77.6915,77.7408,77.6817,77.731,22117.0
2025-02-11 13:35:00,78.82,78.88,78.8,78.84,22548.0,77.731,77.7902,77.7113,77.7507,22548.0
2025-02-11 13:40:00,78.84,78.9,78.84,78.89,13296.0,77.7507,77.8099,77.7507,77.8,13296.0
2025-02-11 13:45:00,78.89,78.89,78.82,78.82,9868.0,77.8,77.8,77.731,77.731,9868.0
2025-02-11 13:50:00,78.81,78.84,78.8,78.84,10525.0,77.7211,77.7507,77.7113,77.7507,10525.0
2025-02-11 13:55:00,78.83,78.84,78.8,78.84,16250.0,77.7408,77.7507,77.7113,77.7507,16250.0
2025-02-11 14:00:00,78.84,78.86,78.81,78.81,12786.0,77.7507,77.7704,77.7211,77.7211,12786.0
2025-02-11 14:05:00,78.82,78.84,78.77,78.79,8270.0,77.731,77.7507,77.6817,77.7014,8270.0
2025-02-11 14:10:00,78.8,78.81,78.78,78.8,7352.0,77.7113,77.7211,77.6915,77.7113,7352.0
2025-02-11 14:15:00,78.8,78.81,78.79,78.8,6231.0,77.7113,77.7211,77.7014,77.7113,6231.0
2025-02-11 14:20:00,78.81,78.9,78.81,78.9,21735.0,77.7211,77.8099,77.7211,77.8099,21735.0
2025-02-11 14:25:00,78.89,78.93,78.89,78.91,12095.0,77.8,77.8395,77.8,77.8197,12095.0
2025-02-11 14:30:00,78.91,78.95,78.91,78.91,46006.0,77.8197,77.8592,77.8197,77.8197,46006.0
2025-02-11 14:35:00,78.9,78.97,78.89,78.97,21299.0,77.8099,77.8789,77.8,77.8789,21299.0
2025-02-11 14:40:00,78.98,79.06,78.98,79.0,52962.0,77.8888,77.9677,77.8888,77.9085,52962.0
2025-02-11 14:45:00,79.0,79.03,78.97,79.0,59343.0,77.9085,77.9381,77.8789,77.9085,59343.0
2025-02-11 14:50:00,79.01,79.03,78.99,79.01,29564.0,77.9184,77.9381,77.8986,77.9184,29564.0
2025-02-11 14:55:00,79.01,79.02,78.93,78.94,36076.0,77.9184,77.9282,77.8395,77.8493,36076.0
2025-02-11 15:00:00,78.94,79.02,78.94,79.02,24335.0,77.8493,77.9282,77.8493,77.9282,24335.0
2025-02-11 15:05:00,79.01,79.02,78.97,79.0,16766.0,77.9184,77.9282,77.8789,77.9085,16766.0
2025-02-11 15:10:00,79.0,79.01,78.97,79.01,21050.0,77.9085,77.9184,77.8789,77.9184,21050.0
2025-02-11 15:15:00,79.02,79.02,78.98,78.99,15508.0,77.9282,77.9282,77.8888,77.8986,15508.0
2025-02-11 15:20:00,78.98,78.99,78.94,78.96,30195.0,77.8888,77.8986,77.8493,77.869,30195.0
2025-02-11 15:25:00,78.96,79.01,78.94,79.0,38326.0,77.869,77.9184,77.8493,77.9085,38326.0
2025-02-11 15:30:00,79.0,79.07,78.99,79.06,51639.0,77.9085,77.9775,77.8986,77.9677,51639.0
2025-02-11 15:35:00,79.05,79.15,79.04,79.15,102363.0,77.9578,78.0564,77.9479,78.0564,102363.0
2025-02-11 15:40:00,79.14,79.17,79.08,79.09,92438.0,78.0466,78.0761,77.9874,77.9972,92438.0
2025-02-11 15:45:00,79.09,79.15,79.08,79.13,69411.0,77.9972,78.0564,77.9874,78.0367,69411.0
2025-02-11 15:50:00,79.14,79.29,79.14,79.28,248313.0,78.0466,78.1945,78.0466,78.1846,248313.0
2025-02-11 15:55:00,79.28,79.43,79.28,79.41,609472.0,78.1846,78.3326,78.1846,78.3128,609472.0
2025-02-12 09:30:00,78.37,78.4,78.02,78.37,316954.0,77.2872,77.3168,76.942,77.2872,316954.0
2025-02-12 09:35:00,78.36,78.37,78.18,78.23,216240.0,77.2773,77.2872,77.0998,77.1491,216240.0
2025-02-12 09:40:00,78.23,78.31,78.15,78.29,129961.0,77.1491,77.228,77.0702,77.2083,129961.0
2025-02-12 09:45:00,78.29,78.46,78.29,78.46,149790.0,77.2083,77.376,77.2083,77.376,149790.0
2025-02-12 09:50:00,78.45,78.51,78.41,78.47,82941.0,77.3661,77.4253,77.3266,77.3858,82941.0
2025-02-12 09:55:00,78.47,78.51,78.37,78.38,147458.0,77.3858,77.4253,77.2872,77.2971,147458.0
2025-02-12 10:00:00,78.38,78.47,78.29,78.47,267780.0,77.2971,77.3858,77.2083,77.3858,267780.0
2025-02-12 10:05:00,78.48,78.73,78.47,78.68,81018.0,77.3957,77.6422,77.3858,77.5929,81018.0
2025-02-12 10:10:00,78.67,78.85,78.66,78.74,83990.0,77.5831,77.7606,77.5732,77.6521,83990.0
2025-02-12 10:15:00,78.75,78.84,78.71,78.82,82893.0,77.6619,77.7507,77.6225,77.731,82893.0
2025-02-12 10:20:00,78.83,78.88,78.7,78.78,47474.0,77.7408,77.7902,77.6126,77.6915,47474.0
2025-02-12 10:25:00,78.78,78.85,78.62,78.63,142347.0,77.6915,77.7606,77.5337,77.5436,142347.0
2025-02-12 10:30:00,78.63,78.74,78.59,78.74,62315.0,77.5436,77.6521,77.5042,77.6521,62315.0
2025-02-12 10:35:00,78.72,78.89,78.7,78.89,294233.0,77.6324,77.8,77.6126,77.8,294233.0
2025-02-12 10:40:00,78.88,78.9,78.8,78.83,54729.0,77.7902,77.8099,77.7113,77.7408,54729.0
2025-02-12 10:45:00,78.84,78.86,78.77,78.84,46217.0,77.7507,77.7704,77.6817,77.7507,46217.0
2025-02-12 10:50:00,78.86,78.89,78.79,78.88,57614.0,77.7704,77.8,77.7014,77.7902,57614.0
2025-02-12 10:55:00,78.88,78.97,78.84,78.95,34651.0,77.7902,77.8789,77.7507,77.8592,34651.0
2025-02-12 11:00:00,78.95,78.95,78.81,78.89,41835.0,77.8592,77.8592,77.7211,77.8,41835.0
2025-02-12 11:05:00,78.89,78.93,78.84,78.88,117690.0,77.8,77.8395,77.7507,77.7902,117690.0
2025-02-12 11:10:00,78.89,78.89,78.79,78.86,56307.0,77.8,77.8,77.7014,77.7704,56307.0
2025-02-12 11:15:00,78.84,78.84,78.75,78.78,68925.0,77.7507,77.7507,77.6619,77.6915,68925.0
2025-02-12 11:20:00,78.78,78.82,78.7,78.81,27536.0,77.6915,77.731,77.6126,77.7211,27536.0
2025-02-12 11:25:00,78.8,78.91,78.77,78.88,38376.0,77.7113,77.8197,77.6817,77.7902,38376.0
2025-02-12 11:30:00,78.88,78.98,78.85,78.96,61731.0,77.7902,77.8888,77.7606,77.869,61731.0
2025-02-12 11:35:00,78.97,79.01,78.95,78.97,53145.0,77.8789,77.9184,77.8592,77.8789,53145.0
2025-02-12 11:40:00,78.97,79.03,78.88,79.03,43546.0,77.8789,77.9381,77.7902,77.9381,43546.0
2025-02-12 11:45:00,79.04,79.09,79.03,79.09,66611.0,77.9479,77.9972,77.9381,77.9972,66611.0
2025-02-12 11:50:00,79.09,79.19,79.09,79.19,104598.0,77.9972,78.0959,77.9972,78.0959,104598.0
2025-02-12 11:55:00,79.19,79.23,79.16,79.18,36612.0,78.0959,78.1353,78.0663,78.086,36612.0
2025-02-12 12:00:00,79.18,79.22,79.14,79.18,227796.0,78.086,78.1255,78.0466,78.086,227796.0
2025-02-12 12:05:00,79.17,79.18,79.1,79.17,37203.0,78.0761,78.086,78.0071,78.0761,37203.0
2025-02-12 12:10:00,79.17,79.18,79.12,79.16,37952.0,78.0761,78.086,78.0268,78.0663,37952.0
2025-02-12 12:15:00,79.16,79.2,79.13,79.17,25505.0,78.0663,78.1057,78.0367,78.0761,25505.0
2025-02-12 12:20:00,79.19,79.23,79.17,79.22,83375.0,78.0959,78.1353,78.0761,78.1255,83375.0
2025-02-12 12:25:00,79.22,79.25,79.2,79.23,22029.0,78.1255,78.155,78.1057,78.1353,22029.0
2025-02-12 12:30:00,79.23,79.29,79.22,79.29,37237.0,78.1353,78.1945,78.1255,78.1945,37237.0
2025-02-12 12:35:00,79.29,79.35,79.28,79.3,24870.0,78.1945,78.2537,78.1846,78.2043,24870.0
2025-02-12 12:40:00,79.3,79.3,79.21,79.23,27724.0,78.2043,78.2043,78.1156,78.1353,27724.0
2025-02-12 12:45:00,79.23,79.37,79.22,79.37,53117.0,78.1353,78.2734,78.1255,78.2734,53117.0
2025-02-12 12:50:00,79.37,79.42,79.35,79.42,37678.0,78.2734,78.3227,78.2537,78.3227,37678.0
2025-02-12 12:55:00,79.4,79.42,79.38,79.41,32426.0,78.303,78.3227,78.2832,78.3128,32426.0
2025-02-12 13:00:00,79.41,79.44,79.33,79.33,33523.0,78.3128,78.3424,78.2339,78.2339,33523.0
2025-02-12 13:05:00,79.34,79.38,79.28,79.3,95155.0,78.2438,78.2832,78.1846,78.2043,95155.0
2025-02-12 13:10:00,79.3,79.3,79.25,79.25,20331.0,78.2043,78.2043,78.155,78.155,20331.0
2025-02-12 13:15:00,79.26,79.29,79.24,79.29,43838.0,78.1649,78.1945,78.1452,78.1945,43838.0
2025-02-12 13:20:00,79.29,79.35,79.28,79.34,40023.0,78.1945,78.2537,78.1846,78.2438,40023.0
2025-02-12 13:25:00,79.33,79.37,79.31,79.33,128103.0,78.2339,78.2734,78.2142,78.2339,128103.0
2025-02-12 13:30:00,79.33,79.35,79.28,79.3,84974.0,78.2339,78.2537,78.1846,78.2043,84974.0
2025-02-12 13:35:00,79.31,79.36,79.29,79.35,20136.0,78.2142,78.2635,78.1945,78.2537,20136.0
2025-02-12 13:40:00,79.34,79.36,79.22,79.22,68652.0,78.2438,78.2635,78.1255,78.1255,68652.0
2025-02-12 13:45:00,79.23,79.31,79.23,79.26,25518.0,78.1353,78.2142,78.1353,78.1649,25518.0
2025-02-12 13:50:00,79.26,79.29,79.24,79.27,20277.0,78.1649,78.1945,78.1452,78.1748,20277.0
2025-02-12 13:55:00,79.27,79.29,79.21,79.22,67668.0,78.1748,78.1945,78.1156,78.1255,67668.0
2025-02-12 14:00:00,79.21,79.24,79.18,79.24,26962.0,78.1156,78.1452,78.086,78.1452,26962.0
2025-02-12 14:05:00,79.24,79.24,79.18,79.23,22261.0,78.1452,78.1452,78.086,78.1353,22261.0
2025-02-12 14:10:00,79.23,79.24,79.06,79.08,98224.0,78.1353,78.1452,77.9677,77.9874,98224.0
2025-02-12 14:15:00,79.08,79.11,79.05,79.09,30855.0,77.9874,78.017,77.9578,77.9972,30855.0
2025-02-12 14:20:00,79.09,79.13,79.06,79.11,93193.0,77.9972,78.0367,77.9677,78.017,93193.0
2025-02-12 14:25:00,79.1,79.17,79.09,79.13,40213.0,78.0071,78.0761,77.9972,78.0367,40213.0
2025-02-12 14:30:00,79.14,79.18,79.12,79.13,20088.0,78.0466,78.086,78.0268,78.0367,20088.0
2025-02-12 14:35:00,79.13,79.2,79.12,79.19,25833.0,78.0367,78.1057,78.0268,78.0959,25833.0
2025-02-12 14:40:00,79.19,79.2,79.12,79.17,41157.0,78.0959,78.1057,78.0268,78.0761,41157.0
2025-02-12 14:45:00,79.17,79.3,79.14,79.28,92302.0,78.0761,78.2043,78.0466,78.1846,92302.0
2025-02-12 14:50:00,79.29,79.32,79.27,79.32,33433.0,78.1945,78.2241,78.1748,78.2241,33433.0
2025-02-12 14:55:00,79.32,79.33,79.28,79.32,31052.0,78.2241,78.2339,78.1846,78.2241,31052.0
2025-02-12 15:00:00,79.32,79.36,79.3,79.34,54145.0,78.2241,78.2635,78.2043,78.2438,54145.0
2025-02-12 15:05:00,79.34,79.37,79.32,79.36,26850.0,78.2438,78.2734,78.2241,78.2635,26850.0
2025-02-12 15:10:00,79.36,79.39,79.29,79.35,47008.0,78.2635,78.2931,78.1945,78.2537,47008.0
2025-02-12 15:15:00,79.34,79.35,79.26,79.27,39735.0,78.2438,78.2537,78.1649,78.1748,39735.0
2025-02-12 15:20:00,79.28,79.28,79.21,79.23,43215.0,78.1846,78.1846,78.1156,78.1353,43215.0
2025-02-12 15:25:00,79.22,79.22,79.03,79.04,52407.0,78.1255,78.1255,77.9381,77.9479,52407.0
2025-02-12 15:30:00,79.04,79.13,79.03,79.12,93429.0,77.9479,78.0367,77.9381,78.0268,93429.0
2025-02-12 15:35:00,79.11,79.15,79.08,79.09,127800.0,78.017,78.0564,77.9874,77.9972,127800.0
2025-02-12 15:40:00,79.09,79.11,78.99,79.02,87841.0,77.9972,78.017,77.8986,77.9282,87841.0
2025-02-12 15:45:00,79.02,79.04,78.97,79.0,101990.0,77.9282,77.9479,77.8789,77.9085,101990.0
2025-02-12 15:50:00,79.0,79.2,79.0,79.19,281424.0,77.9085,78.1057,77.9085,78.0959,281424.0
2025-02-12 15:55:00,79.2,79.33,79.17,79.27,332158.0,78.1057,78.2339,78.0761,78.1748,332158.0
2025-02-13 09:30:00,79.4,79.4,79.08,79.13,296782.0,78.303,78.303,77.9874,78.0367,296782.0
2025-02-13 09:35:00,79.14,79.5,79.13,79.44,146640.0,78.0466,78.4016,78.0367,78.3424,146640.0
2025-02-13 09:40:00,79.45,79.49,79.34,79.36,165434.0,78.3523,78.3917,78.2438,78.2635,165434.0
2025-02-13 09:45:00,79.37,79.53,79.34,79.52,96539.0,78.2734,78.4312,78.2438,78.4213,96539.0
2025-02-13 09:50:00,79.51,79.51,79.28,79.32,64606.0,78.4114,78.4114,78.1846,78.2241,64606.0
2025-02-13 09:55:00,79.3,79.35,79.2,79.28,121293.0,78.2043,78.2537,78.1057,78.1846,121293.0
2025-02-13 10:00:00,79.29,79.38,79.25,79.29,68217.0,78.1945,78.2832,78.155,78.1945,68217.0
2025-02-13 10:05:00,79.3,79.41,79.25,79.26,51010.0,78.2043,78.3128,78.155,78.1649,51010.0
2025-02-13 10:10:00,79.26,79.3,79.16,79.19,54257.0,78.1649,78.2043,78.0663,78.0959,54257.0
2025-02-13 10:15:00,79.22,79.28,79.19,79.28,53748.0,78.1255,78.1846,78.0959,78.1846,53748.0
2025-02-13 10:20:00,79.28,79.4,79.25,79.38,109975.0,78.1846,78.303,78.155,78.2832,109975.0
2025-02-13 10:25:00,79.37,79.43,79.27,79.3,54929.0,78.2734,78.3326,78.1748,78.2043,54929.0
2025-02-13 10:30:00,79.3,79.34,79.22,79.23,116702.0,78.2043,78.2438,78.1255,78.1353,116702.0
2025-02-13 10:35:00,79.23,79.24,79.14,79.17,105564.0,78.1353,78.1452,78.0466,78.0761,105564.0
2025-02-13 10:40:00,79.17,79.29,79.15,79.22,88575.0,78.0761,78.1945,78.0564,78.1255,88575.0
2025-02-13 10:45:00,79.22,79.42,79.22,79.42,56090.0,78.1255,78.3227,78.1255,78.3227,56090.0
2025-02-13 10:50:00,79.42,79.48,79.37,79.37,71278.0,78.3227,78.3819,78.2734,78.2734,71278.0
2025-02-13 10:55:00,79.38,79.4,79.32,79.34,50498.0,78.2832,78.303,78.2241,78.2438,50498.0
2025-02-13 11:00:00,79.35,79.38,79.29,79.35,91598.0,78.2537,78.2832,78.1945,78.2537,91598.0
2025-02-13 11:05:00,79.35,79.4,79.31,79.33,95542.0,78.2537,78.303,78.2142,78.2339,95542.0
2025-02-13 11:10:00,79.34,79.4,79.31,79.37,70913.0,78.2438,78.303,78.2142,78.2734,70913.0
2025-02-13 11:15:00,79.37,79.39,79.25,79.27,34704.0,78.2734,78.2931,78.155,78.1748,34704.0
2025-02-13 11:20:00,79.27,79.45,79.26,79.44,102731.0,78.1748,78.3523,78.1649,78.3424,102731.0
2025-02-13 11:25:00,79.45,79.45,79.32,79.34,61421.0,78.3523,78.3523,78.2241,78.2438,61421.0
2025-02-13 11:30:00,79.35,79.37,79.3,79.34,61051.0,78.2537,78.2734,78.2043,78.2438,61051.0
2025-02-13 11:35:00,79.34,79.35,79.23,79.23,33847.0,78.2438,78.2537,78.1353,78.1353,33847.0
2025-02-13 11:40:00,79.24,79.28,79.12,79.15,114830.0,78.1452,78.1846,78.0268,78.0564,114830.0
2025-02-13 11:45:00,79.14,79.14,79.01,79.05,52093.0,78.0466,78.0466,77.9184,77.9578,52093.0
2025-02-13 11:50:00,79.05,79.14,79.04,79.08,46391.0,77.9578,78.0466,77.9479,77.9874,46391.0
2025-02-13 11:55:00,79.08,79.12,79.05,79.12,45561.0,77.9874,78.0268,77.9578,78.0268,45561.0
2025-02-13 12:00:00,79.11,79.14,79.06,79.09,48562.0,78.017,78.0466,77.9677,77.9972,48562.0
2025-02-13 12:05:00,79.09,79.12,79.05,79.06,43714.0,77.9972,78.0268,77.9578,77.9677,43714.0
2025-02-13 12:10:00,79.06,79.21,79.06,79.16,64797.0,77.9677,78.1156,77.9677,78.0663,64797.0
2025-02-13 12:15:00,79.16,79.24,79.16,79.21,63650.0,78.0663,78.1452,78.0663,78.1156,63650.0
2025-02-13 12:20:00,79.21,79.33,79.2,79.33,95321.0,78.1156,78.2339,78.1057,78.2339,95321.0
2025-02-13 12:25:00,79.33,79.34,79.26,79.3,38733.0,78.2339,78.2438,78.1649,78.2043,38733.0
2025-02-13 12:30:00,79.29,79.32,79.27,79.29,37631.0,78.1945,78.2241,78.1748,78.1945,37631.0
2025-02-13 12:35:00,79.28,79.28,79.19,79.22,37587.0,78.1846,78.1846,78.0959,78.1255,37587.0
2025-02-13 12:40:00,79.22,79.24,79.2,79.2,23473.0,78.1255,78.1452,78.1057,78.1057,23473.0
2025-02-13 12:45:00,79.2,79.23,79.17,79.18,38370.0,78.1057,78.1353,78.0761,78.086,38370.0
2025-02-13 12:50:00,79.19,79.19,79.09,79.09,26259.0,78.0959,78.0959,77.9972,77.9972,26259.0
2025-02-13 12:55:00,79.08,79.1,78.98,79.06,75857.0,77.9874,78.0071,77.8888,77.9677,75857.0
2025-02-13 13:00:00,79.06,79.06,79.0,79.01,42662.0,77.9677,77.9677,77.9085,77.9184,42662.0
2025-02-13 13:05:00,79.01,79.05,78.99,78.99,42218.0,77.9184,77.9578,77.8986,77.8986,42218.0
2025-02-13 13:10:00,78.98,79.08,78.98,79.04,41037.0,77.8888,77.9874,77.8888,77.9479,41037.0
2025-02-13 13:15:00,79.04,79.04,78.94,79.01,60949.0,77.9479,77.9479,77.8493,77.9184,60949.0
2025-02-13 13:20:00,79.0,79.05,78.96,79.03,66197.0,77.9085,77.9578,77.869,77.9381,66197.0
2025-02-13 13:25:00,79.04,79.11,79.02,79.06,36136.0,77.9479,78.017,77.9282,77.9677,36136.0
2025-02-13 13:30:00,79.06,79.11,79.05,79.09,24845.0,77.9677,78.017,77.9578,77.9972,24845.0
2025-02-13 13:35:00,79.09,79.13,79.06,79.12,49214.0,77.9972,78.0367,77.9677,78.0268,49214.0
2025-02-13 13:40:00,79.13,79.14,78.99,79.11,194267.0,78.0367,78.0466,77.8986,78.017,194267.0
2025-02-13 13:45:00,79.11,79.13,79.07,79.12,77455.0,78.017,78.0367,77.9775,78.0268,77455.0
2025-02-13 13:50:00,79.1,79.15,79.07,79.12,126612.0,78.0071,78.0564,77.9775,78.0268,126612.0
2025-02-13 13:55:00,79.12,79.22,79.09,79.2,39190.0,78.0268,78.1255,77.9972,78.1057,39190.0
2025-02-13 14:00:00,79.19,79.29,79.18,79.28,85813.0,78.0959,78.1945,78.086,78.1846,85813.0
2025-02-13 14:05:00,79.27,79.36,79.26,79.36,65967.0,78.1748,78.2635,78.1649,78.2635,65967.0
2025-02-13 14:10:00,79.37,79.38,79.31,79.35,32999.0,78.2734,78.2832,78.2142,78.2537,32999.0
2025-02-13 14:15:00,79.35,79.43,79.34,79.41,42782.0,78.2537,78.3326,78.2438,78.3128,42782.0
2025-02-13 14:20:00,79.41,79.41,79.31,79.31,73590.0,78.3128,78.3128,78.2142,78.2142,73590.0
2025-02-13 14:25:00,79.31,79.32,79.27,79.31,83268.0,78.2142,78.2241,78.1748,78.2142,83268.0
2025-02-13 14:30:00,79.3,79.33,79.26,79.32,27702.0,78.2043,78.2339,78.1649,78.2241,27702.0
2025-02-13 14:35:00,79.33,79.39,79.31,79.39,44170.0,78.2339,78.2931,78.2142,78.2931,44170.0
2025-02-13 14:40:00,79.38,79.4,79.34,79.35,41631.0,78.2832,78.303,78.2438,78.2537,41631.0
2025-02-13 14:45:00,79.35,79.37,79.32,79.33,36052.0,78.2537,78.2734,78.2241,78.2339,36052.0
2025-02-13 14:50:00,79.33,79.39,79.3,79.3,93494.0,78.2339,78.2931,78.2043,78.2043,93494.0
2025-02-13 14:55:00,79.31,79.31,79.2,79.22,168030.0,78.2142,78.2142,78.1057,78.1255,168030.0
2025-02-13 15:00:00,79.22,79.25,79.17,79.21,75362.0,78.1255,78.155,78.0761,78.1156,75362.0
2025-02-13 15:05:00,79.21,79.28,79.21,79.23,99640.0,78.1156,78.1846,78.1156,78.1353,99640.0
2025-02-13 15:10:00,79.23,79.29,79.21,79.29,143607.0,78.1353,78.1945,78.1156,78.1945,143607.0
2025-02-13 15:15:00,79.29,79.39,79.28,79.37,127700.0,78.1945,78.2931,78.1846,78.2734,127700.0
2025-02-13 15:20:00,79.37,79.38,79.3,79.35,70775.0,78.2734,78.2832,78.2043,78.2537,70775.0
2025-02-13 15:25:00,79.35,79.38,79.34,79.37,49801.0,78.2537,78.2832,78.2438,78.2734,49801.0
2025-02-13 15:30:00,79.36,79.45,79.33,79.44,59170.0,78.2635,78.3523,78.2339,78.3424,59170.0
2025-02-13 15:35:00,79.45,79.57,79.43,79.56,114055.0,78.3523,78.4706,78.3326,78.4608,114055.0
2025-02-13 15:40:00,79.56,79.59,79.5,79.51,127175.0,78.4608,78.4903,78.4016,78.4114,127175.0
2025-02-13 15:45:00,79.5,79.58,79.5,79.52,137740.0,78.4016,78.4805,78.4016,78.4213,137740.0
2025-02-13 15:50:00,79.52,79.55,79.43,79.45,258702.0,78.4213,78.4509,78.3326,78.3523,258702.0
2025-02-13 15:55:00,79.45,79.5,79.39,79.42,533829.0,78.3523,78.4016,78.2931,78.3227,533829.0
2025-02-14 09:30:00,79.43,79.54,79.34,79.45,239124.0,78.3326,78.441,78.2438,78.3523,239124.0
2025-02-14 09:35:00,79.45,79.54,79.37,79.48,150019.0,78.3523,78.441,78.2734,78.3819,150019.0
2025-02-14 09:40:00,79.49,79.7,79.48,79.67,75333.0,78.3917,78.5988,78.3819,78.5692,75333.0
2025-02-14 09:45:00,79.68,79.84,79.62,79.8,150536.0,78.5791,78.7369,78.5199,78.6974,150536.0
2025-02-14 09:50:00,79.8,79.86,79.64,79.84,273577.0,78.6974,78.7566,78.5397,78.7369,273577.0
2025-02-14 09:55:00,79.85,79.9,79.7,79.74,108811.0,78.7467,78.7961,78.5988,78.6383,108811.0
2025-02-14 10:00:00,79.74,79.94,79.68,79.94,94728.0,78.6383,78.8355,78.5791,78.8355,94728.0
2025-02-14 10:05:00,79.95,80.0,79.82,80.0,79666.0,78.8454,78.8947,78.7172,78.8947,79666.0
2025-02-14 10:10:00,80.0,80.0,79.85,79.9,116973.0,78.8947,78.8947,78.7467,78.7961,116973.0
2025-02-14 10:15:00,79.89,80.01,79.89,80.0,95985.0,78.7862,78.9045,78.7862,78.8947,95985.0
2025-02-14 10:20:00,79.99,80.03,79.88,80.0,85560.0,78.8848,78.9243,78.7763,78.8947,85560.0
2025-02-14 10:25:00,80.0,80.02,79.91,79.93,49656.0,78.8947,78.9144,78.8059,78.8256,49656.0
2025-02-14 10:30:00,79.94,79.96,79.84,79.85,79184.0,78.8355,78.8552,78.7369,78.7467,79184.0
2025-02-14 10:35:00,79.85,79.94,79.84,79.89,50427.0,78.7467,78.8355,78.7369,78.7862,50427.0
2025-02-14 10:40:00,79.89,79.93,79.84,79.92,111837.0,78.7862,78.8256,78.7369,78.8158,111837.0
2025-02-14 10:45:00,79.92,79.99,79.88,79.96,291888.0,78.8158,78.8848,78.7763,78.8552,291888.0
2025-02-14 10:50:00,79.96,79.96,79.85,79.88,97933.0,78.8552,78.8552,78.7467,78.7763,97933.0
2025-02-14 10:55:00,79.87,79.92,79.75,79.76,115666.0,78.7665,78.8158,78.6481,78.658,115666.0
2025-02-14 11:00:00,79.76,79.86,79.75,79.85,88401.0,78.658,78.7566,78.6481,78.7467,88401.0
2025-02-14 11:05:00,79.84,79.89,79.77,79.88,56304.0,78.7369,78.7862,78.6679,78.7763,56304.0
2025-02-14 11:10:00,79.88,79.89,79.82,79.84,30980.0,78.7763,78.7862,78.7172,78.7369,30980.0
2025-02-14 11:15:00,79.84,79.85,79.78,79.8,175710.0,78.7369,78.7467,78.6777,78.6974,175710.0
2025-02-14 11:20:00,79.8,79.81,79.72,79.73,272234.0,78.6974,78.7073,78.6185,78.6284,272234.0
2025-02-14 11:25:00,79.73,79.75,79.62,79.69,304366.0,78.6284,78.6481,78.5199,78.589,304366.0
2025-02-14 11:30:00,79.68,79.69,79.58,79.59,109230.0,78.5791,78.589,78.4805,78.4903,109230.0
2025-02-14 11:35:00,79.59,79.59,79.52,79.53,44039.0,78.4903,78.4903,78.4213,78.4312,44039.0
2025-02-14 11:40:00,79.53,79.54,79.48,79.51,51410.0,78.4312,78.441,78.3819,78.4114,51410.0
2025-02-14 11:45:00,79.51,79.52,79.41,79.45,53684.0,78.4114,78.4213,78.3128,78.3523,53684.0
2025-02-14 11:50:00,79.45,79.57,79.44,79.55,55789.0,78.3523,78.4706,78.3424,78.4509,55789.0
2025-02-14 11:55:00,79.55,79.63,79.53,79.62,21852.0,78.4509,78.5298,78.4312,78.5199,21852.0
2025-02-14 12:00:00,79.61,79.62,79.56,79.59,40117.0,78.5101,78.5199,78.4608,78.4903,40117.0
2025-02-14 12:05:00,79.59,79.62,79.57,79.59,30289.0,78.4903,78.5199,78.4706,78.4903,30289.0
2025-02-14 12:10:00,79.58,79.58,79.53,79.55,23924.0,78.4805,78.4805,78.4312,78.4509,23924.0
2025-02-14 12:15:00,79.54,79.59,79.52,79.58,45357.0,78.441,78.4903,78.4213,78.4805,45357.0
2025-02-14 12:20:00,79.58,79.59,79.51,79.53,56178.0,78.4805,78.4903,78.4114,78.4312,56178.0
2025-02-14 12:25:00,79.52,79.54,79.48,79.5,80726.0,78.4213,78.441,78.3819,78.4016,80726.0
2025-02-14 12:30:00,79.5,79.5,79.46,79.49,41884.0,78.4016,78.4016,78.3621,78.3917,41884.0
2025-02-14 12:35:00,79.48,79.5,79.45,79.46,47072.0,78.3819,78.4016,78.3523,78.3621,47072.0
2025-02-14 12:40:00,79.45,79.46,79.38,79.42,37553.0,78.3523,78.3621,78.2832,78.3227,37553.0
2025-02-14 12:45:00,79.41,79.42,79.35,79.37,18026.0,78.3128,78.3227,78.2537,78.2734,18026.0
2025-02-14 12:50:00,79.36,79.36,79.31,79.33,30562.0,78.2635,78.2635,78.2142,78.2339,30562.0
2025-02-14 12:55:00,79.33,79.37,79.32,79.35,44721.0,78.2339,78.2734,78.2241,78.2537,44721.0
2025-02-14 13:00:00,79.35,79.36,79.32,79.33,16996.0,78.2537,78.2635,78.2241,78.2339,16996.0
2025-02-14 13:05:00,79.33,79.38,79.32,79.37,19923.0,78.2339,78.2832,78.2241,78.2734,19923.0
2025-02-14 13:10:00,79.38,79.4,79.34,79.36,28823.0,78.2832,78.303,78.2438,78.2635,28823.0
2025-02-14 13:15:00,79.36,79.37,79.32,79.34,18179.0,78.2635,78.2734,78.2241,78.2438,18179.0
2025-02-14 13:20:00,79.34,79.37,79.34,79.36,11225.0,78.2438,78.2734,78.2438,78.2635,11225.0
2025-02-14 13:25:00,79.36,79.38,79.33,79.34,23656.0,78.2635,78.2832,78.2339,78.2438,23656.0
2025-02-14 13:30:00,79.34,79.35,79.3,79.33,23782.0,78.2438,78.2537,78.2043,78.2339,23782.0
2025-02-14 13:35:00,79.33,79.36,79.31,79.36,14843.0,78.2339,78.2635,78.2142,78.2635,14843.0
2025-02-14 13:40:00,79.36,79.41,79.36,79.4,49567.0,78.2635,78.3128,78.2635,78.303,49567.0
2025-02-14 13:45:00,79.4,79.42,79.36,79.39,22473.0,78.303,78.3227,78.2635,78.2931,22473.0
2025-02-14 13:50:00,79.39,79.4,79.35,79.35,30433.0,78.2931,78.303,78.2537,78.2537,30433.0
2025-02-14 13:55:00,79.35,79.38,79.33,79.33,26394.0,78.2537,78.2832,78.2339,78.2339,26394.0
2025-02-14 14:00:00,79.33,79.33,79.27,79.29,34170.0,78.2339,78.2339,78.1748,78.1945,34170.0
2025-02-14 14:05:00,79.28,79.29,79.22,79.23,22675.0,78.1846,78.1945,78.1255,78.1353,22675.0
2025-02-14 14:10:00,79.24,79.28,79.23,79.25,18871.0,78.1452,78.1846,78.1353,78.155,18871.0
2025-02-14 14:15:00,79.25,79.26,79.23,79.26,19174.0,78.155,78.1649,78.1353,78.1649,19174.0
2025-02-14 14:20:00,79.25,79.3,79.24,79.28,20511.0,78.155,78.2043,78.1452,78.1846,20511.0
2025-02-14 14:25:00,79.28,79.29,79.24,79.28,16671.0,78.1846,78.1945,78.1452,78.1846,16671.0
2025-02-14 14:30:00,79.28,79.32,79.2,79.22,40234.0,78.1846,78.2241,78.1057,78.1255,40234.0
2025-02-14 14:35:00,79.21,79.25,79.19,79.24,29160.0,78.1156,78.155,78.0959,78.1452,29160.0
2025-02-14 14:40:00,79.24,79.28,79.24,79.28,11500.0,78.1452,78.1846,78.1452,78.1846,11500.0
2025-02-14 14:45:00,79.27,79.29,79.23,79.25,16584.0,78.1748,78.1945,78.1353,78.155,16584.0
2025-02-14 14:50:00,79.24,79.27,79.24,79.26,16067.0,78.1452,78.1748,78.1452,78.1649,16067.0
2025-02-14 14:55:00,79.27,79.27,79.23,79.25,25569.0,78.1748,78.1748,78.1353,78.155,25569.0
2025-02-14 15:00:00,79.25,79.26,79.23,79.26,20996.0,78.155,78.1649,78.1353,78.1649,20996.0
2025-02-14 15:05:00,79.26,79.31,79.26,79.3,23696.0,78.1649,78.2142,78.1649,78.2043,23696.0
2025-02-14 15:10:00,79.29,79.29,79.21,79.23,52416.0,78.1945,78.1945,78.1156,78.1353,52416.0
2025-02-14 15:15:00,79.24,79.28,79.22,79.25,26127.0,78.1452,78.1846,78.1255,78.155,26127.0
2025-02-14 15:20:00,79.25,79.25,79.18,79.2,29280.0,78.155,78.155,78.086,78.1057,29280.0
2025-02-14 15:25:00,79.2,79.22,79.15,79.19,53624.0,78.1057,78.1255,78.0564,78.0959,53624.0
2025-02-14 15:30:00,79.19,79.19,79.08,79.17,98261.0,78.0959,78.0959,77.9874,78.0761,98261.0
2025-02-14 15:35:00,79.16,79.22,79.14,79.2,64452.0,78.0663,78.1255,78.0466,78.1057,64452.0
2025-02-14 15:40:00,79.2,79.22,79.1,79.11,72665.0,78.1057,78.1255,78.0071,78.017,72665.0
2025-02-14 15:45:00,79.12,79.12,79.04,79.07,86751.0,78.0268,78.0268,77.9479,77.9775,86751.0
2025-02-14 15:50:00,79.07,79.14,79.05,79.06,295212.0,77.9775,78.0466,77.9578,77.9677,295212.0
2025-02-14 15:55:00,79.06,79.15,79.05,79.07,544656.0,77.9677,78.0564,77.9578,77.9775,544656.0
2025-02-18 09:30:00,79.43,79.52,79.31,79.37,239373.0,78.3326,78.4213,78.2142,78.2734,239373.0
2025-02-18 09:35:00,79.35,79.46,79.33,79.4,119636.0,78.2537,78.3621,78.2339,78.303,119636.0
2025-02-18 09:40:00,79.4,79.4,79.27,79.39,69778.0,78.303,78.303,78.1748,78.2931,69778.0
2025-02-18 09:45:00,79.4,79.52,79.37,79.42,145739.0,78.303,78.4213,78.2734,78.3227,145739.0
2025-02-18 09:50:00,79.42,79.43,79.25,79.33,78665.0,78.3227,78.3326,78.155,78.2339,78665.0
2025-02-18 09:55:00,79.34,79.49,79.34,79.41,68197.0,78.2438,78.3917,78.2438,78.3128,68197.0
2025-02-18 10:00:00,79.42,79.43,79.27,79.36,59655.0,78.3227,78.3326,78.1748,78.2635,59655.0
2025-02-18 10:05:00,79.37,79.38,79.16,79.26,56065.0,78.2734,78.2832,78.0663,78.1649,56065.0
2025-02-18 10:10:00,79.25,79.4,79.25,79.34,49865.0,78.155,78.303,78.155,78.2438,49865.0
2025-02-18 10:15:00,79.35,79.44,79.31,79.42,81884.0,78.2537,78.3424,78.2142,78.3227,81884.0
2025-02-18 10:20:00,79.43,79.51,79.4,79.5,72921.0,78.3326,78.4114,78.303,78.4016,72921.0
2025-02-18 10:25:00,79.49,79.51,79.43,79.5,102620.0,78.3917,78.4114,78.3326,78.4016,102620.0
2025-02-18 10:30:00,79.51,79.51,79.43,79.46,141265.0,78.4114,78.4114,78.3326,78.3621,141265.0
2025-02-18 10:35:00,79.47,79.62,79.47,79.6,141402.0,78.372,78.5199,78.372,78.5002,141402.0
2025-02-18 10:40:00,79.62,79.78,79.62,79.77,55210.0,78.5199,78.6777,78.5199,78.6679,55210.0
2025-02-18 10:45:00,79.77,79.85,79.7,79.78,73514.0,78.6679,78.7467,78.5988,78.6777,73514.0
2025-02-18 10:50:00,79.78,79.84,79.74,79.76,75479.0,78.6777,78.7369,78.6383,78.658,75479.0
2025-02-18 10:55:00,79.76,79.81,79.71,79.73,89864.0,78.658,78.7073,78.6087,78.6284,89864.0
2025-02-18 11:00:00,79.73,79.73,79.62,79.67,62876.0,78.6284,78.6284,78.5199,78.5692,62876.0
2025-02-18 11:05:00,79.67,79.68,79.61,79.63,66993.0,78.5692,78.5791,78.5101,78.5298,66993.0
2025-02-18 11:10:00,79.63,79.68,79.62,79.63,46115.0,78.5298,78.5791,78.5199,78.5298,46115.0
2025-02-18 11:15:00,79.63,79.66,79.6,79.66,49273.0,78.5298,78.5594,78.5002,78.5594,49273.0
2025-02-18 11:20:00,79.66,79.69,79.6,79.6,55233.0,78.5594,78.589,78.5002,78.5002,55233.0
2025-02-18 11:25:00,79.61,79.64,79.54,79.58,21524.0,78.5101,78.5397,78.441,78.4805,21524.0
2025-02-18 11:30:00,79.58,79.64,79.55,79.64,48882.0,78.4805,78.5397,78.4509,78.5397,48882.0
2025-02-18 11:35:00,79.64,79.69,79.61,79.68,30137.0,78.5397,78.589,78.5101,78.5791,30137.0
2025-02-18 11:40:00,79.67,79.73,79.67,79.71,32320.0,78.5692,78.6284,78.5692,78.6087,32320.0
2025-02-18 11:45:00,79.71,79.8,79.68,79.77,48782.0,78.6087,78.6974,78.5791,78.6679,48782.0
2025-02-18 11:50:00,79.77,79.84,79.76,79.78,36150.0,78.6679,78.7369,78.658,78.6777,36150.0
2025-02-18 11:55:00,79.76,79.81,79.71,79.71,22084.0,78.658,78.7073,78.6087,78.6087,22084.0
2025-02-18 12:00:00,79.71,79.72,79.64,79.67,33901.0,78.6087,78.6185,78.5397,78.5692,33901.0
2025-02-18 12:05:00,79.66,79.67,79.6,79.63,32225.0,78.5594,78.5692,78.5002,78.5298,32225.0
2025-02-18 12:10:00,79.63,79.71,79.6,79.71,23157.0,78.5298,78.6087,78.5002,78.6087,23157.0
2025-02-18 12:15:00,79.71,79.77,79.68,79.77,27628.0,78.6087,78.6679,78.5791,78.6679,27628.0
2025-02-18 12:20:00,79.77,79.77,79.68,79.68,115173.0,78.6679,78.6679,78.5791,78.5791,115173.0
2025-02-18 12:25:00,79.68,79.73,79.66,79.7,106771.0,78.5791,78.6284,78.5594,78.5988,106771.0
2025-02-18 12:30:00,79.7,79.74,79.68,79.73,31152.0,78.5988,78.6383,78.5791,78.6284,31152.0
2025-02-18 12:35:00,79.73,79.77,79.69,79.73,24178.0,78.6284,78.6679,78.589,78.6284,24178.0
2025-02-18 12:40:00,79.74,79.77,79.72,79.75,30656.0,78.6383,78.6679,78.6185,78.6481,30656.0
2025-02-18 12:45:00,79.76,79.8,79.71,79.71,23264.0,78.658,78.6974,78.6087,78.6087,23264.0
2025-02-18 12:50:00,79.71,79.75,79.7,79.72,17156.0,78.6087,78.6481,78.5988,78.6185,17156.0
2025-02-18 12:55:00,79.72,79.72,79.67,79.7,105236.0,78.6185,78.6185,78.5692,78.5988,105236.0
2025-02-18 13:00:00,79.7,79.75,79.67,79.73,35056.0,78.5988,78.6481,78.5692,78.6284,35056.0
2025-02-18 13:05:00,79.73,79.73,79.67,79.7,42898.0,78.6284,78.6284,78.5692,78.5988,42898.0
2025-02-18 13:10:00,79.7,79.73,79.67,79.71,47994.0,78.5988,78.6284,78.5692,78.6087,47994.0
2025-02-18 13:15:00,79.71,79.74,79.7,79.73,67598.0,78.6087,78.6383,78.5988,78.6284,67598.0
2025-02-18 13:20:00,79.73,79.75,79.7,79.71,147260.0,78.6284,78.6481,78.5988,78.6087,147260.0
2025-02-18 13:25:00,79.71,79.71,79.6,79.61,23508.0,78.6087,78.6087,78.5002,78.5101,23508.0
2025-02-18 13:30:00,79.6,79.65,79.57,79.64,30547.0,78.5002,78.5495,78.4706,78.5397,30547.0
2025-02-18 13:35:00,79.64,79.66,79.63,79.65,25351.0,78.5397,78.5594,78.5298,78.5495,25351.0
2025-02-18 13:40:00,79.65,79.73,79.63,79.7,37076.0,78.5495,78.6284,78.5298,78.5988,37076.0
2025-02-18 13:45:00,79.7,79.78,79.61,79.77,854849.0,78.5988,78.6777,78.5101,78.6679,854849.0
2025-02-18 13:50:00,79.77,79.82,79.76,79.81,62172.0,78.6679,78.7172,78.658,78.7073,62172.0
2025-02-18 13:55:00,79.8,79.84,79.79,79.83,77689.0,78.6974,78.7369,78.6876,78.727,77689.0
2025-02-18 14:00:00,79.83,79.83,79.74,79.75,107445.0,78.727,78.727,78.6383,78.6481,107445.0
2025-02-18 14:05:00,79.75,79.77,79.68,79.76,61038.0,78.6481,78.6679,78.5791,78.658,61038.0
2025-02-18 14:10:00,79.76,79.8,79.71,79.72,50379.0,78.658,78.6974,78.6087,78.6185,50379.0
2025-02-18 14:15:00,79.72,79.75,79.68,79.7,68252.0,78.6185,78.6481,78.5791,78.5988,68252.0
2025-02-18 14:20:00,79.7,79.76,79.64,79.74,98067.0,78.5988,78.658,78.5397,78.6383,98067.0
2025-02-18 14:25:00,79.73,79.74,79.7,79.72,34858.0,78.6284,78.6383,78.5988,78.6185,34858.0
2025-02-18 14:30:00,79.72,79.72,79.66,79.7,57743.0,78.6185,78.6185,78.5594,78.5988,57743.0
2025-02-18 14:35:00,79.7,79.75,79.69,79.71,27251.0,78.5988,78.6481,78.589,78.6087,27251.0
2025-02-18 14:40:00,79.71,79.82,79.71,79.8,29457.0,78.6087,78.7172,78.6087,78.6974,29457.0
2025-02-18 14:45:00,79.8,79.85,79.8,79.84,32622.0,78.6974,78.7467,78.6974,78.7369,32622.0
2025-02-18 14:50:00,79.85,79.89,79.84,79.86,29038.0,78.7467,78.7862,78.7369,78.7566,29038.0
2025-02-18 14:55:00,79.86,79.87,79.82,79.83,27239.0,78.7566,78.7665,78.7172,78.727,27239.0
2025-02-18 15:00:00,79.82,79.86,79.8,79.81,23313.0,78.7172,78.7566,78.6974,78.7073,23313.0
2025-02-18 15:05:00,79.81,79.81,79.72,79.73,43083.0,78.7073,78.7073,78.6185,78.6284,43083.0
2025-02-18 15:10:00,79.74,79.79,79.74,79.78,16911.0,78.6383,78.6876,78.6383,78.6777,16911.0
2025-02-18 15:15:00,79.77,79.79,79.73,79.76,26967.0,78.6679,78.6876,78.6284,78.658,26967.0
2025-02-18 15:20:00,79.76,79.76,79.69,79.72,35858.0,78.658,78.658,78.589,78.6185,35858.0
2025-02-18 15:25:00,79.73,79.73,79.66,79.7,33024.0,78.6284,78.6284,78.5594,78.5988,33024.0
2025-02-18 15:30:00,79.7,79.81,79.7,79.74,57756.0,78.5988,78.7073,78.5988,78.6383,57756.0
2025-02-18 15:35:00,79.75,79.77,79.65,79.76,39474.0,78.6481,78.6679,78.5495,78.658,39474.0
2025-02-18 15:40:00,79.76,79.79,79.73,79.78,75188.0,78.658,78.6876,78.6284,78.6777,75188.0
2025-02-18 15:45:00,79.77,79.94,79.77,79.93,124276.0,78.6679,78.8355,78.6679,78.8256,124276.0
2025-02-18 15:50:00,79.94,79.97,79.66,79.69,208185.0,78.8355,78.8651,78.5594,78.589,208185.0
2025-02-18 15:55:00,79.69,79.88,79.68,79.87,497236.0,78.589,78.7763,78.5791,78.7665,497236.0
2025-02-19 09:30:00,79.75,80.07,79.75,79.86,266544.0,78.6481,78.9637,78.6481,78.7566,266544.0
2025-02-19 09:35:00,79.86,79.88,79.67,79.79,149522.0,78.7566,78.7763,78.5692,78.6876,149522.0
2025-02-19 09:40:00,79.8,79.84,79.7,79.79,65642.0,78.6974,78.7369,78.5988,78.6876,65642.0
2025-02-19 09:45:00,79.79,79.79,79.67,79.69,78208.0,78.6876,78.6876,78.5692,78.589,78208.0
2025-02-19 09:50:00,79.68,79.97,79.68,79.97,88242.0,78.5791,78.8651,78.5791,78.8651,88242.0
2025-02-19 09:55:00,79.97,80.1,79.97,80.0,50807.0,78.8651,78.9933,78.8651,78.8947,50807.0
2025-02-19 10:00:00,80.01,80.01,79.88,79.91,56298.0,78.9045,78.9045,78.7763,78.8059,56298.0
2025-02-19 10:05:00,79.89,80.07,79.89,79.99,96942.0,78.7862,78.9637,78.7862,78.8848,96942.0
2025-02-19 10:10:00,79.98,79.99,79.9,79.96,40774.0,78.875,78.8848,78.7961,78.8552,40774.0
2025-02-19 10:15:00,79.96,80.07,79.94,80.03,61496.0,78.8552,78.9637,78.8355,78.9243,61496.0
2025-02-19 10:20:00,80.02,80.09,80.0,80.08,78259.0,78.9144,78.9834,78.8947,78.9736,78259.0
2025-02-19 10:25:00,80.08,80.14,80.07,80.11,126610.0,78.9736,79.0327,78.9637,79.0032,126610.0
2025-02-19 10:30:00,80.11,80.15,80.04,80.07,172515.0,79.0032,79.0426,78.9341,78.9637,172515.0
2025-02-19 10:35:00,80.06,80.07,80.01,80.01,48982.0,78.9538,78.9637,78.9045,78.9045,48982.0
2025-02-19 10:40:00,80.01,80.02,79.94,79.98,100886.0,78.9045,78.9144,78.8355,78.875,100886.0
2025-02-19 10:45:00,79.98,80.03,79.89,80.03,101010.0,78.875,78.9243,78.7862,78.9243,101010.0
2025-02-19 10:50:00,80.03,80.16,80.01,80.12,65058.0,78.9243,79.0525,78.9045,79.013,65058.0
2025-02-19 10:55:00,80.12,80.16,80.06,80.15,30926.0,79.013,79.0525,78.9538,79.0426,30926.0
2025-02-19 11:00:00,80.15,80.39,80.15,80.38,209138.0,79.0426,79.2793,79.0426,79.2694,209138.0
2025-02-19 11:05:00,80.38,80.38,80.28,80.31,62319.0,79.2694,79.2694,79.1708,79.2004,62319.0
2025-02-19 11:10:00,80.3,80.35,80.26,80.35,67753.0,79.1905,79.2398,79.1511,79.2398,67753.0
2025-02-19 11:15:00,80.34,80.36,80.22,80.23,226520.0,79.23,79.2497,79.1116,79.1215,226520.0
2025-02-19 11:20:00,80.23,80.24,80.19,80.21,44052.0,79.1215,79.1314,79.0821,79.1018,44052.0
2025-02-19 11:25:00,80.22,80.27,80.21,80.25,71758.0,79.1116,79.1609,79.1018,79.1412,71758.0
2025-02-19 11:30:00,80.24,80.29,80.22,80.27,67906.0,79.1314,79.1807,79.1116,79.1609,67906.0
2025-02-19 11:35:00,80.28,80.29,80.19,80.28,34425.0,79.1708,79.1807,79.0821,79.1708,34425.0
2025-02-19 11:40:00,80.28,80.41,80.25,80.41,69438.0,79.1708,79.299,79.1412,79.299,69438.0
2025-02-19 11:45:00,80.41,80.49,80.4,80.48,114506.0,79.299,79.3779,79.2892,79.368,114506.0
2025-02-19 11:50:00,80.49,80.5,80.39,80.41,64395.0,79.3779,79.3878,79.2793,79.299,64395.0
2025-02-19 11:55:00,80.42,80.46,80.37,80.37,30829.0,79.3089,79.3483,79.2596,79.2596,30829.0
2025-02-19 12:00:00,80.36,80.4,80.32,80.32,34589.0,79.2497,79.2892,79.2103,79.2103,34589.0
2025-02-19 12:05:00,80.31,80.32,80.28,80.31,39369.0,79.2004,79.2103,79.1708,79.2004,39369.0
2025-02-19 12:10:00,80.31,80.32,80.24,80.24,24467.0,79.2004,79.2103,79.1314,79.1314,24467.0
2025-02-19 12:15:00,80.23,80.26,80.2,80.23,25870.0,79.1215,79.1511,79.0919,79.1215,25870.0
2025-02-19 12:20:00,80.22,80.22,80.16,80.19,26231.0,79.1116,79.1116,79.0525,79.0821,26231.0
2025-02-19 12:25:00,80.18,80.19,80.05,80.05,24370.0,79.0722,79.0821,78.944,78.944,24370.0
2025-02-19 12:30:00,80.06,80.08,79.93,80.01,55995.0,78.9538,78.9736,78.8256,78.9045,55995.0
2025-02-19 12:35:00,80.01,80.03,79.99,80.01,14932.0,78.9045,78.9243,78.8848,78.9045,14932.0
2025-02-19 12:40:00,80.01,80.04,79.97,80.01,21023.0,78.9045,78.9341,78.8651,78.9045,21023.0
2025-02-19 12:45:00,79.99,80.06,79.96,80.05,19398.0,78.8848,78.9538,78.8552,78.944,19398.0
2025-02-19 12:50:00,80.06,80.08,79.97,79.98,18610.0,78.9538,78.9736,78.8651,78.875,18610.0
2025-02-19 12:55:00,79.98,80.02,79.96,79.96,19922.0,78.875,78.9144,78.8552,78.8552,19922.0
2025-02-19 13:00:00,79.96,80.01,79.92,79.92,19568.0,78.8552,78.9045,78.8158,78.8158,19568.0
2025-02-19 13:05:00,79.93,79.98,79.9,79.91,23245.0,78.8256,78.875,78.7961,78.8059,23245.0
2025-02-19 13:10:00,79.93,79.95,79.9,79.95,25783.0,78.8256,78.8454,78.7961,78.8454,25783.0
2025-02-19 13:15:00,79.94,79.98,79.94,79.98,52844.0,78.8355,78.875,78.8355,78.875,52844.0
2025-02-19 13:20:00,79.98,79.99,79.95,79.97,40533.0,78.875,78.8848,78.8454,78.8651,40533.0
2025-02-19 13:25:00,79.97,80.0,79.95,79.98,24402.0,78.8651,78.8947,78.8454,78.875,24402.0
2025-02-19 13:30:00,79.98,80.0,79.97,79.98,26273.0,78.875,78.8947,78.8651,78.875,26273.0
2025-02-19 13:35:00,79.98,80.03,79.96,80.02,35910.0,78.875,78.9243,78.8552,78.9144,35910.0
2025-02-19 13:40:00,80.02,80.05,80.0,80.04,23193.0,78.9144,78.944,78.8947,78.9341,23193.0
2025-02-19 13:45:00,80.04,80.05,79.97,79.98,16860.0,78.9341,78.944,78.8651,78.875,16860.0
2025-02-19 13:50:00,79.97,79.99,79.94,79.95,21324.0,78.8651,78.8848,78.8355,78.8454,21324.0
2025-02-19 13:55:00,79.94,79.98,79.92,79.96,17429.0,78.8355,78.875,78.8158,78.8552,17429.0
2025-02-19 14:00:00,79.96,80.01,79.93,79.97,22390.0,78.8552,78.9045,78.8256,78.8651,22390.0
2025-02-19 14:05:00,79.97,80.05,79.96,80.05,20646.0,78.8651,78.944,78.8552,78.944,20646.0
2025-02-19 14:10:00,80.05,80.09,80.01,80.09,30792.0,78.944,78.9834,78.9045,78.9834,30792.0
2025-02-19 14:15:00,80.09,80.14,80.05,80.05,34542.0,78.9834,79.0327,78.944,78.944,34542.0
2025-02-19 14:20:00,80.05,80.11,80.02,80.03,48752.0,78.944,79.0032,78.9144,78.9243,48752.0
2025-02-19 14:25:00,80.04,80.04,79.96,79.98,24198.0,78.9341,78.9341,78.8552,78.875,24198.0
2025-02-19 14:30:00,79.97,79.97,79.91,79.92,33102.0,78.8651,78.8651,78.8059,78.8158,33102.0
2025-02-19 14:35:00,79.92,80.04,79.91,80.02,18742.0,78.8158,78.9341,78.8059,78.9144,18742.0
2025-02-19 14:40:00,80.02,80.04,79.99,80.03,25422.0,78.9144,78.9341,78.8848,78.9243,25422.0
2025-02-19 14:45:00,80.02,80.05,80.0,80.01,16957.0,78.9144,78.944,78.8947,78.9045,16957.0
2025-02-19 14:50:00,80.01,80.06,80.0,80.05,15129.0,78.9045,78.9538,78.8947,78.944,15129.0
2025-02-19 14:55:00,80.06,80.07,80.0,80.01,15194.0,78.9538,78.9637,78.8947,78.9045,15194.0
2025-02-19 15:00:00,80.01,80.04,79.97,79.98,15001.0,78.9045,78.9341,78.8651,78.875,15001.0
2025-02-19 15:05:00,79.99,79.99,79.88,79.9,35597.0,78.8848,78.8848,78.7763,78.7961,35597.0
2025-02-19 15:10:00,79.9,79.96,79.89,79.95,19805.0,78.7961,78.8552,78.7862,78.8454,19805.0
2025-02-19 15:15:00,79.95,80.0,79.95,79.98,27110.0,78.8454,78.8947,78.8454,78.875,27110.0
2025-02-19 15:20:00,79.98,80.09,79.96,80.06,192001.0,78.875,78.9834,78.8552,78.9538,192001.0
2025-02-19 15:25:00,80.06,80.11,80.05,80.09,52343.0,78.9538,79.0032,78.944,78.9834,52343.0
2025-02-19 15:30:00,80.09,80.17,80.07,80.13,84023.0,78.9834,79.0623,78.9637,79.0229,84023.0
2025-02-19 15:35:00,80.13,80.14,80.08,80.13,200080.0,79.0229,79.0327,78.9736,79.0229,200080.0
2025-02-19 15:40:00,80.12,80.17,80.09,80.17,57574.0,79.013,79.0623,78.9834,79.0623,57574.0
2025-02-19 15:45:00,80.17,80.23,80.15,80.22,106217.0,79.0623,79.1215,79.0426,79.1116,106217.0
2025-02-19 15:50:00,80.22,80.35,80.22,80.23,171830.0,79.1116,79.2398,79.1116,79.1215,171830.0
2025-02-19 15:55:00,80.23,80.28,80.2,80.25,429684.0,79.1215,79.1708,79.0919,79.1412,429684.0
2025-02-20 09:30:00,79.93,80.0,79.63,79.69,234159.0,78.8256,78.8947,78.5298,78.589,234159.0
2025-02-20 09:35:00,79.69,79.74,79.46,79.47,129829.0,78.589,78.6383,78.3621,78.372,129829.0
2025-02-20 09:40:00,79.47,79.49,79.29,79.37,169364.0,78.372,78.3917,78.1945,78.2734,169364.0
2025-02-20 09:45:00,79.36,79.6,79.36,79.58,146658.0,78.2635,78.5002,78.2635,78.4805,146658.0
2025-02-20 09:50:00,79.58,79.86,79.54,79.85,128394.0,78.4805,78.7566,78.441,78.7467,128394.0
2025-02-20 09:55:00,79.84,79.93,79.74,79.87,91424.0,78.7369,78.8256,78.6383,78.7665,91424.0
2025-02-20 10:00:00,79.88,79.97,79.74,79.96,96491.0,78.7763,78.8651,78.6383,78.8552,96491.0
2025-02-20 10:05:00,79.96,80.08,79.92,79.97,209028.0,78.8552,78.9736,78.8158,78.8651,209028.0
2025-02-20 10:10:00,79.95,80.24,79.94,80.2,131967.0,78.8454,79.1314,78.8355,79.0919,131967.0
2025-02-20 10:15:00,80.19,80.37,80.11,80.19,399654.0,79.0821,79.2596,79.0032,79.0821,399654.0
2025-02-20 10:20:00,80.2,80.26,80.1,80.13,142968.0,79.0919,79.1511,78.9933,79.0229,142968.0
2025-02-20 10:25:00,80.13,80.19,80.08,80.16,116935.0,79.0229,79.0821,78.9736,79.0525,116935.0
2025-02-20 10:30:00,80.16,80.2,80.02,80.03,105955.0,79.0525,79.0919,78.9144,78.9243,105955.0
2025-02-20 10:35:00,80.03,80.07,79.92,79.98,104634.0,78.9243,78.9637,78.8158,78.875,104634.0
2025-02-20 10:40:00,79.98,80.04,79.96,80.03,50996.0,78.875,78.9341,78.8552,78.9243,50996.0
2025-02-20 10:45:00,80.03,80.04,79.94,79.98,65411.0,78.9243,78.9341,78.8355,78.875,65411.0
2025-02-20 10:50:00,79.99,80.0,79.91,79.92,42323.0,78.8848,78.8947,78.8059,78.8158,42323.0
2025-02-20 10:55:00,79.91,80.11,79.9,80.08,90863.0,78.8059,79.0032,78.7961,78.9736,90863.0
2025-02-20 11:00:00,80.08,80.09,79.9,79.91,75926.0,78.9736,78.9834,78.7961,78.8059,75926.0
2025-02-20 11:05:00,79.91,79.96,79.87,79.93,101539.0,78.8059,78.8552,78.7665,78.8256,101539.0
2025-02-20 11:10:00,79.92,79.94,79.83,79.9,117456.0,78.8158,78.8355,78.727,78.7961,117456.0
2025-02-20 11:15:00,79.9,79.94,79.87,79.94,49127.0,78.7961,78.8355,78.7665,78.8355,49127.0
2025-02-20 11:20:00,79.94,80.03,79.84,79.86,86477.0,78.8355,78.9243,78.7369,78.7566,86477.0
2025-02-20 11:25:00,79.86,80.06,79.85,79.98,416480.0,78.7566,78.9538,78.7467,78.875,416480.0
2025-02-20 11:30:00,79.98,80.0,79.93,79.98,31579.0,78.875,78.8947,78.8256,78.875,31579.0
2025-02-20 11:35:00,79.97,80.01,79.86,79.91,58831.0,78.8651,78.9045,78.7566,78.8059,58831.0
2025-02-20 11:40:00,79.91,79.99,79.91,79.97,35254.0,78.8059,78.8848,78.8059,78.8651,35254.0
2025-02-20 11:45:00,79.96,80.01,79.94,80.0,44472.0,78.8552,78.9045,78.8355,78.8947,44472.0
2025-02-20 11:50:00,80.01,80.06,79.97,80.05,41179.0,78.9045,78.9538,78.8651,78.944,41179.0
2025-02-20 11:55:00,80.05,80.09,80.03,80.04,45369.0,78.944,78.9834,78.9243,78.9341,45369.0
2025-02-20 12:00:00,80.04,80.07,80.0,80.02,57641.0,78.9341,78.9637,78.8947,78.9144,57641.0
2025-02-20 12:05:00,80.02,80.05,79.99,80.01,36713.0,78.9144,78.944,78.8848,78.9045,36713.0
2025-02-20 12:10:00,80.01,80.04,79.94,79.96,39095.0,78.9045,78.9341,78.8355,78.8552,39095.0
2025-02-20 12:15:00,79.95,79.97,79.91,79.96,39578.0,78.8454,78.8651,78.8059,78.8552,39578.0
2025-02-20 12:20:00,79.97,80.05,79.97,80.04,40197.0,78.8651,78.944,78.8651,78.9341,40197.0
2025-02-20 12:25:00,80.05,80.07,79.99,80.0,27276.0,78.944,78.9637,78.8848,78.8947,27276.0
2025-02-20 12:30:00,79.99,80.05,79.97,80.01,58473.0,78.8848,78.944,78.8651,78.9045,58473.0
2025-02-20 12:35:00,80.01,80.01,79.94,79.95,41881.0,78.9045,78.9045,78.8355,78.8454,41881.0
2025-02-20 12:40:00,79.95,80.02,79.92,79.98,49253.0,78.8454,78.9144,78.8158,78.875,49253.0
2025-02-20 12:45:00,79.98,79.99,79.91,79.93,49978.0,78.875,78.8848,78.8059,78.8256,49978.0
2025-02-20 12:50:00,79.94,79.97,79.9,79.96,43950.0,78.8355,78.8651,78.7961,78.8552,43950.0
2025-02-20 12:55:00,79.96,79.96,79.93,79.94,40421.0,78.8552,78.8552,78.8256,78.8355,40421.0
2025-02-20 13:00:00,79.95,79.95,79.82,79.88,52211.0,78.8454,78.8454,78.7172,78.7763,52211.0
2025-02-20 13:05:00,79.89,79.91,79.86,79.91,13649.0,78.7862,78.8059,78.7566,78.8059,13649.0
2025-02-20 13:10:00,79.9,79.97,79.88,79.96,46549.0,78.7961,78.8651,78.7763,78.8552,46549.0
2025-02-20 13:15:00,79.96,79.96,79.85,79.87,18525.0,78.8552,78.8552,78.7467,78.7665,18525.0
2025-02-20 13:20:00,79.87,80.31,79.87,80.15,278606.0,78.7665,79.2004,78.7665,79.0426,278606.0
2025-02-20 13:25:00,80.14,80.22,80.06,80.11,176696.0,79.0327,79.1116,78.9538,79.0032,176696.0
2025-02-20 13:30:00,80.11,80.18,80.05,80.08,86447.0,79.0032,79.0722,78.944,78.9736,86447.0
2025-02-20 13:35:00,80.08,80.11,80.03,80.08,26294.0,78.9736,79.0032,78.9243,78.9736,26294.0
2025-02-20 13:40:00,80.07,80.12,80.04,80.11,54928.0,78.9637,79.013,78.9341,79.0032,54928.0
2025-02-20 13:45:00,80.12,80.15,80.0,80.02,34101.0,79.013,79.0426,78.8947,78.9144,34101.0
2025-02-20 13:50:00,80.0,80.03,79.95,80.01,40492.0,78.8947,78.9243,78.8454,78.9045,40492.0
2025-02-20 13:55:00,80.01,80.07,79.95,80.07,56740.0,78.9045,78.9637,78.8454,78.9637,56740.0
2025-02-20 14:00:00,80.08,80.2,80.06,80.19,13552.0,78.9736,79.0919,78.9538,79.0821,13552.0
2025-02-20 14:05:00,80.19,80.19,80.13,80.16,26571.0,79.0821,79.0821,79.0229,79.0525,26571.0
2025-02-20 14:10:00,80.16,80.17,80.12,80.12,151752.0,79.0525,79.0623,79.013,79.013,151752.0
2025-02-20 14:15:00,80.13,80.15,80.08,80.12,28085.0,79.0229,79.0426,78.9736,79.013,28085.0
2025-02-20 14:20:00,80.12,80.19,80.11,80.19,21002.0,79.013,79.0821,79.0032,79.0821,21002.0
2025-02-20 14:25:00,80.2,80.22,80.16,80.19,15968.0,79.0919,79.1116,79.0525,79.0821,15968.0
2025-02-20 14:30:00,80.18,80.19,80.13,80.17,29917.0,79.0722,79.0821,79.0229,79.0623,29917.0
2025-02-20 14:35:00,80.16,80.17,80.1,80.15,29013.0,79.0525,79.0623,78.9933,79.0426,29013.0
2025-02-20 14:40:00,80.15,80.15,80.08,80.13,47005.0,79.0426,79.0426,78.9736,79.0229,47005.0
2025-02-20 14:45:00,80.14,80.29,80.14,80.28,14916.0,79.0327,79.1807,79.0327,79.1708,14916.0
2025-02-20 14:50:00,80.28,80.33,80.27,80.3,30102.0,79.1708,79.2201,79.1609,79.1905,30102.0
2025-02-20 14:55:00,80.31,80.34,80.26,80.27,22231.0,79.2004,79.23,79.1511,79.1609,22231.0
2025-02-20 15:00:00,80.27,80.28,80.22,80.23,44727.0,79.1609,79.1708,79.1116,79.1215,44727.0
2025-02-20 15:05:00,80.24,80.3,80.24,80.26,22459.0,79.1314,79.1905,79.1314,79.1511,22459.0
2025-02-20 15:10:00,80.26,80.29,80.21,80.28,28878.0,79.1511,79.1807,79.1018,79.1708,28878.0
2025-02-20 15:15:00,80.28,80.36,80.28,80.35,55077.0,79.1708,79.2497,79.1708,79.2398,55077.0
2025-02-20 15:20:00,80.34,80.39,80.34,80.37,49101.0,79.23,79.2793,79.23,79.2596,49101.0
2025-02-20 15:25:00,80.38,80.39,80.32,80.34,90135.0,79.2694,79.2793,79.2103,79.23,90135.0
2025-02-20 15:30:00,80.34,80.38,80.32,80.33,63885.0,79.23,79.2694,79.2103,79.2201,63885.0
2025-02-20 15:35:00,80.33,80.33,80.27,80.31,74948.0,79.2201,79.2201,79.1609,79.2004,74948.0
2025-02-20 15:40:00,80.31,80.35,80.29,80.33,92227.0,79.2004,79.2398,79.1807,79.2201,92227.0
2025-02-20 15:45:00,80.33,80.44,80.32,80.41,174215.0,79.2201,79.3286,79.2103,79.299,174215.0
2025-02-20 15:50:00,80.42,80.44,80.31,80.34,341521.0,79.3089,79.3286,79.2004,79.23,341521.0
2025-02-20 15:55:00,80.34,80.34,80.22,80.28,460022.0,79.23,79.23,79.1116,79.1708,460022.0
2025-02-21 09:30:00,80.26,80.34,80.08,80.15,306663.0,79.1511,79.23,78.9736,79.0426,306663.0
2025-02-21 09:35:00,80.15,80.38,80.09,80.36,154462.0,79.0426,79.2694,78.9834,79.2497,154462.0
2025-02-21 09:40:00,80.37,80.42,80.3,80.4,106282.0,79.2596,79.3089,79.1905,79.2892,106282.0
2025-02-21 09:45:00,80.41,80.49,80.24,80.34,88167.0,79.299,79.3779,79.1314,79.23,88167.0
2025-02-21 09:50:00,80.33,80.38,80.29,80.35,87432.0,79.2201,79.2694,79.1807,79.2398,87432.0
2025-02-21 09:55:00,80.35,80.47,80.31,80.44,56261.0,79.2398,79.3582,79.2004,79.3286,56261.0
2025-02-21 10:00:00,80.45,80.53,80.28,80.43,142363.0,79.3385,79.4174,79.1708,79.3187,142363.0
2025-02-21 10:05:00,80.42,80.47,80.34,80.44,82028.0,79.3089,79.3582,79.23,79.3286,82028.0
2025-02-21 10:10:00,80.44,80.52,80.4,80.41,81153.0,79.3286,79.4075,79.2892,79.299,81153.0
2025-02-21 10:15:00,80.4,80.41,80.33,80.35,33834.0,79.2892,79.299,79.2201,79.2398,33834.0
2025-02-21 10:20:00,80.34,80.34,80.2,80.21,45142.0,79.23,79.23,79.0919,79.1018,45142.0
2025-02-21 10:25:00,80.22,80.28,80.17,80.19,36973.0,79.1116,79.1708,79.0623,79.0821,36973.0
2025-02-21 10:30:00,80.19,80.27,80.13,80.14,76495.0,79.0821,79.1609,79.0229,79.0327,76495.0
2025-02-21 10:35:00,80.14,80.22,80.06,80.07,85917.0,79.0327,79.1116,78.9538,78.9637,85917.0
2025-02-21 10:40:00,80.08,80.18,80.05,80.15,37937.0,78.9736,79.0722,78.944,79.0426,37937.0
2025-02-21 10:45:00,80.15,80.22,80.1,80.11,83821.0,79.0426,79.1116,78.9933,79.0032,83821.0
2025-02-21 10:50:00,80.11,80.23,80.09,80.2,39269.0,79.0032,79.1215,78.9834,79.0919,39269.0
2025-02-21 10:55:00,80.21,80.24,80.19,80.22,33073.0,79.1018,79.1314,79.0821,79.1116,33073.0
2025-02-21 11:00:00,80.23,80.29,80.19,80.26,55139.0,79.1215,79.1807,79.0821,79.1511,55139.0
2025-02-21 11:05:00,80.25,80.26,80.16,80.18,49696.0,79.1412,79.1511,79.0525,79.0722,49696.0
2025-02-21 11:10:00,80.17,80.31,80.17,80.31,28905.0,79.0623,79.2004,79.0623,79.2004,28905.0
2025-02-21 11:15:00,80.31,80.35,80.26,80.33,42191.0,79.2004,79.2398,79.1511,79.2201,42191.0
2025-02-21 11:20:00,80.33,80.36,80.29,80.31,57437.0,79.2201,79.2497,79.1807,79.2004,57437.0
2025-02-21 11:25:00,80.31,80.39,80.31,80.34,57178.0,79.2004,79.2793,79.2004,79.23,57178.0
2025-02-21 11:30:00,80.35,80.44,80.32,80.39,33333.0,79.2398,79.3286,79.2103,79.2793,33333.0
2025-02-21 11:35:00,80.41,80.46,80.39,80.45,28151.0,79.299,79.3483,79.2793,79.3385,28151.0
2025-02-21 11:40:00,80.46,80.51,80.37,80.38,32894.0,79.3483,79.3976,79.2596,79.2694,32894.0
2025-02-21 11:45:00,80.37,80.5,80.33,80.4,43963.0,79.2596,79.3878,79.2201,79.2892,43963.0
2025-02-21 11:50:00,80.4,80.42,80.33,80.35,24142.0,79.2892,79.3089,79.2201,79.2398,24142.0
2025-02-21 11:55:00,80.36,80.42,80.34,80.39,32202.0,79.2497,79.3089,79.23,79.2793,32202.0
2025-02-21 12:00:00,80.37,80.43,80.34,80.38,31512.0,79.2596,79.3187,79.23,79.2694,31512.0
2025-02-21 12:05:00,80.36,80.43,80.33,80.34,80711.0,79.2497,79.3187,79.2201,79.23,80711.0
2025-02-21 12:10:00,80.36,80.37,80.29,80.32,28559.0,79.2497,79.2596,79.1807,79.2103,28559.0
2025-02-21 12:15:00,80.31,80.31,80.18,80.23,73799.0,79.2004,79.2004,79.0722,79.1215,73799.0
2025-02-21 12:20:00,80.22,80.22,80.14,80.17,48723.0,79.1116,79.1116,79.0327,79.0623,48723.0
2025-02-21 12:25:00,80.17,80.22,80.14,80.14,35389.0,79.0623,79.1116,79.0327,79.0327,35389.0
2025-02-21 12:30:00,80.15,80.19,80.11,80.14,150988.0,79.0426,79.0821,79.0032,79.0327,150988.0
2025-02-21 12:35:00,80.14,80.18,80.08,80.09,62137.0,79.0327,79.0722,78.9736,78.9834,62137.0
2025-02-21 12:40:00,80.09,80.14,80.07,80.13,38010.0,78.9834,79.0327,78.9637,79.0229,38010.0
2025-02-21 12:45:00,80.11,80.14,80.02,80.1,49069.0,79.0032,79.0327,78.9144,78.9933,49069.0
2025-02-21 12:50:00,80.11,80.11,80.02,80.07,43954.0,79.0032,79.0032,78.9144,78.9637,43954.0
2025-02-21 12:55:00,80.06,80.12,79.96,80.11,49443.0,78.9538,79.013,78.8552,79.0032,49443.0
2025-02-21 13:00:00,80.11,80.19,80.1,80.13,45550.0,79.0032,79.0821,78.9933,79.0229,45550.0
2025-02-21 13:05:00,80.14,80.15,80.05,80.13,62312.0,79.0327,79.0426,78.944,79.0229,62312.0
2025-02-21 13:10:00,80.14,80.19,80.08,80.19,83056.0,79.0327,79.0821,78.9736,79.0821,83056.0
2025-02-21 13:15:00,80.19,80.25,80.01,80.02,177686.0,79.0821,79.1412,78.9045,78.9144,177686.0
2025-02-21 13:20:00,80.01,80.02,79.96,79.98,45973.0,78.9045,78.9144,78.8552,78.875,45973.0
2025-02-21 13:25:00,79.97,80.05,79.91,79.92,29197.0,78.8651,78.944,78.8059,78.8158,29197.0
2025-02-21 13:30:00,79.91,79.98,79.88,79.97,50855.0,78.8059,78.875,78.7763,78.8651,50855.0
2025-02-21 13:35:00,79.97,80.09,79.94,80.01,77194.0,78.8651,78.9834,78.8355,78.9045,77194.0
2025-02-21 13:40:00,80.01,80.07,80.0,80.03,52501.0,78.9045,78.9637,78.8947,78.9243,52501.0
2025-02-21 13:45:00,80.03,80.11,79.97,80.11,58008.0,78.9243,79.0032,78.8651,79.0032,58008.0
2025-02-21 13:50:00,80.11,80.15,80.09,80.15,39378.0,79.0032,79.0426,78.9834,79.0426,39378.0
2025-02-21 13:55:00,80.15,80.2,80.12,80.18,42403.0,79.0426,79.0919,79.013,79.0722,42403.0
2025-02-21 14:00:00,80.18,80.2,80.07,80.09,59754.0,79.0722,79.0919,78.9637,78.9834,59754.0
2025-02-21 14:05:00,80.1,80.2,80.1,80.19,55995.0,78.9933,79.0919,78.9933,79.0821,55995.0
2025-02-21 14:10:00,80.2,80.27,80.14,80.26,63162.0,79.0919,79.1609,79.0327,79.1511,63162.0
2025-02-21 14:15:00,80.25,80.27,80.14,80.18,35122.0,79.1412,79.1609,79.0327,79.0722,35122.0
2025-02-21 14:20:00,80.19,80.19,80.07,80.13,24260.0,79.0821,79.0821,78.9637,79.0229,24260.0
2025-02-21 14:25:00,80.13,80.19,80.08,80.16,73365.0,79.0229,79.0821,78.9736,79.0525,73365.0
2025-02-21 14:30:00,80.17,80.2,80.08,80.1,34245.0,79.0623,79.0919,78.9736,78.9933,34245.0
2025-02-21 14:35:00,80.09,80.13,80.02,80.04,78839.0,78.9834,79.0229,78.9144,78.9341,78839.0
2025-02-21 14:40:00,80.04,80.08,79.98,80.07,85785.0,78.9341,78.9736,78.875,78.9637,85785.0
2025-02-21 14:45:00,80.06,80.09,80.02,80.06,41352.0,78.9538,78.9834,78.9144,78.9538,41352.0
2025-02-21 14:50:00,80.06,80.1,80.03,80.04,34551.0,78.9538,78.9933,78.9243,78.9341,34551.0
2025-02-21 14:55:00,80.04,80.11,80.03,80.07,41843.0,78.9341,79.0032,78.9243,78.9637,41843.0
2025-02-21 15:00:00,80.06,80.09,80.03,80.04,57583.0,78.9538,78.9834,78.9243,78.9341,57583.0
2025-02-21 15:05:00,80.04,80.07,79.99,80.06,61878.0,78.9341,78.9637,78.8848,78.9538,61878.0
2025-02-21 15:10:00,80.06,80.13,80.01,80.11,44404.0,78.9538,79.0229,78.9045,79.0032,44404.0
2025-02-21 15:15:00,80.1,80.21,80.1,80.21,38884.0,78.9933,79.1018,78.9933,79.1018,38884.0
2025-02-21 15:20:00,80.2,80.28,80.19,80.25,83621.0,79.0919,79.1708,79.0821,79.1412,83621.0
2025-02-21 15:25:00,80.26,80.31,80.23,80.31,53015.0,79.1511,79.2004,79.1215,79.2004,53015.0
2025-02-21 15:30:00,80.31,80.41,80.29,80.4,55471.0,79.2004,79.299,79.1807,79.2892,55471.0
2025-02-21 15:35:00,80.41,80.45,80.36,80.45,93688.0,79.299,79.3385,79.2497,79.3385,93688.0
2025-02-21 15:40:00,80.45,80.46,80.36,80.37,95027.0,79.3385,79.3483,79.2497,79.2596,95027.0
2025-02-21 15:45:00,80.36,80.41,80.26,80.38,233822.0,79.2497,79.299,79.1511,79.2694,233822.0
2025-02-21 15:50:00,80.38,80.49,80.38,80.44,384287.0,79.2694,79.3779,79.2694,79.3286,384287.0
2025-02-21 15:55:00,80.44,80.46,80.23,80.26,508641.0,79.3286,79.3483,79.1215,79.1511,508641.0
2025-02-24 09:30:00,80.5,80.51,79.93,80.11,437901.0,79.3878,79.3976,78.8256,79.0032,437901.0
2025-02-24 09:35:00,80.12,80.19,79.88,79.97,202210.0,79.013,79.0821,78.7763,78.8651,202210.0
2025-02-24 09:40:00,79.97,80.08,79.68,79.68,134154.0,78.8651,78.9736,78.5791,78.5791,134154.0
2025-02-24 09:45:00,79.69,79.83,79.51,79.6,153549.0,78.589,78.727,78.4114,78.5002,153549.0
2025-02-24 09:50:00,79.6,79.71,79.53,79.59,203346.0,78.5002,78.6087,78.4312,78.4903,203346.0
2025-02-24 09:55:00,79.59,79.69,79.53,79.67,145023.0,78.4903,78.589,78.4312,78.5692,145023.0
2025-02-24 10:00:00,79.67,79.89,79.65,79.87,126946.0,78.5692,78.7862,78.5495,78.7665,126946.0
2025-02-24 10:05:00,79.88,80.26,79.88,80.02,172814.0,78.7763,79.1511,78.7763,78.9144,172814.0
2025-02-24 10:10:00,80.01,80.05,79.64,79.74,195644.0,78.9045,78.944,78.5397,78.6383,195644.0
2025-02-24 10:15:00,79.73,80.03,79.68,80.01,138018.0,78.6284,78.9243,78.5791,78.9045,138018.0
2025-02-24 10:20:00,80.01,80.16,80.0,80.05,102654.0,78.9045,79.0525,78.8947,78.944,102654.0
2025-02-24 10:25:00,80.04,80.12,79.96,79.99,103325.0,78.9341,79.013,78.8552,78.8848,103325.0
2025-02-24 10:30:00,79.99,80.12,79.92,79.98,74811.0,78.8848,79.013,78.8158,78.875,74811.0
2025-02-24 10:35:00,79.98,80.08,79.93,79.94,93035.0,78.875,78.9736,78.8256,78.8355,93035.0
2025-02-24 10:40:00,79.95,80.1,79.95,80.04,66146.0,78.8454,78.9933,78.8454,78.9341,66146.0
2025-02-24 10:45:00,80.03,80.08,79.98,80.03,57552.0,78.9243,78.9736,78.875,78.9243,57552.0
2025-02-24 10:50:00,80.04,80.04,79.79,79.81,101563.0,78.9341,78.9341,78.6876,78.7073,101563.0
2025-02-24 10:55:00,79.81,79.84,79.73,79.77,86749.0,78.7073,78.7369,78.6284,78.6679,86749.0
2025-02-24 11:00:00,79.78,79.82,79.7,79.76,64793.0,78.6777,78.7172,78.5988,78.658,64793.0
2025-02-24 11:05:00,79.75,79.82,79.68,79.7,61436.0,78.6481,78.7172,78.5791,78.5988,61436.0
2025-02-24 11:10:00,79.7,79.75,79.66,79.74,67255.0,78.5988,78.6481,78.5594,78.6383,67255.0
2025-02-24 11:15:00,79.75,79.82,79.68,79.8,101535.0,78.6481,78.7172,78.5791,78.6974,101535.0
2025-02-24 11:20:00,79.8,79.91,79.8,79.91,227479.0,78.6974,78.8059,78.6974,78.8059,227479.0
2025-02-24 11:25:00,79.9,79.91,79.81,79.83,104208.0,78.7961,78.8059,78.7073,78.727,104208.0
2025-02-24 11:30:00,79.83,79.89,79.78,79.83,71848.0,78.727,78.7862,78.6777,78.727,71848.0
2025-02-24 11:35:00,79.82,79.88,79.76,79.77,90837.0,78.7172,78.7763,78.658,78.6679,90837.0
2025-02-24 11:40:00,79.77,79.86,79.76,79.83,67988.0,78.6679,78.7566,78.658,78.727,67988.0
2025-02-24 11:45:00,79.83,79.86,79.79,79.84,160036.0,78.727,78.7566,78.6876,78.7369,160036.0
2025-02-24 11:50:00,79.84,79.95,79.81,79.92,161024.0,78.7369,78.8454,78.7073,78.8158,161024.0
2025-02-24 11:55:00,79.93,79.96,79.87,79.88,23314.0,78.8256,78.8552,78.7665,78.7763,23314.0
2025-02-24 12:00:00,79.88,79.96,79.85,79.95,24835.0,78.7763,78.8552,78.7467,78.8454,24835.0
2025-02-24 12:05:00,79.95,79.97,79.91,79.95,23676.0,78.8454,78.8651,78.8059,78.8454,23676.0
2025-02-24 12:10:00,79.95,80.02,79.94,79.98,32989.0,78.8454,78.9144,78.8355,78.875,32989.0
2025-02-24 12:15:00,79.98,80.02,79.93,79.95,46221.0,78.875,78.9144,78.8256,78.8454,46221.0
2025-02-24 12:20:00,79.95,80.02,79.94,80.01,53386.0,78.8454,78.9144,78.8355,78.9045,53386.0
2025-02-24 12:25:00,80.01,80.04,79.98,79.99,36406.0,78.9045,78.9341,78.875,78.8848,36406.0
2025-02-24 12:30:00,79.98,79.99,79.88,79.91,28668.0,78.875,78.8848,78.7763,78.8059,28668.0
2025-02-24 12:35:00,79.92,79.97,79.87,79.91,23984.0,78.8158,78.8651,78.7665,78.8059,23984.0
2025-02-24 12:40:00,79.91,79.94,79.88,79.91,19547.0,78.8059,78.8355,78.7763,78.8059,19547.0
2025-02-24 12:45:00,79.91,79.92,79.87,79.9,40315.0,78.8059,78.8158,78.7665,78.7961,40315.0
2025-02-24 12:50:00,79.9,79.93,79.89,79.91,27410.0,78.7961,78.8256,78.7862,78.8059,27410.0
2025-02-24 12:55:00,79.92,79.95,79.77,79.78,62392.0,78.8158,78.8454,78.6679,78.6777,62392.0
2025-02-24 13:00:00,79.78,79.88,79.77,79.82,50549.0,78.6777,78.7763,78.6679,78.7172,50549.0
2025-02-24 13:05:00,79.83,79.85,79.79,79.85,44084.0,78.727,78.7467,78.6876,78.7467,44084.0
2025-02-24 13:10:00,79.85,79.86,79.76,79.81,35817.0,78.7467,78.7566,78.658,78.7073,35817.0
2025-02-24 13:15:00,79.81,79.88,79.76,79.88,48779.0,78.7073,78.7763,78.658,78.7763,48779.0
2025-02-24 13:20:00,79.88,79.88,79.84,79.85,25127.0,78.7763,78.7763,78.7369,78.7467,25127.0
2025-02-24 13:25:00,79.84,79.85,79.79,79.79,21797.0,78.7369,78.7467,78.6876,78.6876,21797.0
2025-02-24 13:30:00,79.79,79.8,79.72,79.8,26923.0,78.6876,78.6974,78.6185,78.6974,26923.0
2025-02-24 13:35:00,79.8,79.85,79.77,79.8,77510.0,78.6974,78.7467,78.6679,78.6974,77510.0
2025-02-24 13:40:00,79.79,79.86,79.79,79.83,21526.0,78.6876,78.7566,78.6876,78.727,21526.0
2025-02-24 13:45:00,79.83,79.85,79.74,79.75,45701.0,78.727,78.7467,78.6383,78.6481,45701.0
2025-02-24 13:50:00,79.75,79.82,79.71,79.8,15756.0,78.6481,78.7172,78.6087,78.6974,15756.0
2025-02-24 13:55:00,79.8,79.82,79.76,79.77,12494.0,78.6974,78.7172,78.658,78.6679,12494.0
2025-02-24 14:00:00,79.77,79.88,79.76,79.85,40911.0,78.6679,78.7763,78.658,78.7467,40911.0
2025-02-24 14:05:00,79.84,79.85,79.73,79.8,25212.0,78.7369,78.7467,78.6284,78.6974,25212.0
2025-02-24 14:10:00,79.81,79.81,79.73,79.74,26821.0,78.7073,78.7073,78.6284,78.6383,26821.0
2025-02-24 14:15:00,79.73,79.77,79.66,79.67,27794.0,78.6284,78.6679,78.5594,78.5692,27794.0
2025-02-24 14:20:00,79.67,79.7,79.64,79.7,37947.0,78.5692,78.5988,78.5397,78.5988,37947.0
2025-02-24 14:25:00,79.7,79.7,79.64,79.66,24675.0,78.5988,78.5988,78.5397,78.5594,24675.0
2025-02-24 14:30:00,79.66,79.73,79.64,79.72,21954.0,78.5594,78.6284,78.5397,78.6185,21954.0
2025-02-24 14:35:00,79.71,79.72,79.69,79.7,18867.0,78.6087,78.6185,78.589,78.5988,18867.0
2025-02-24 14:40:00,79.7,79.71,79.66,79.67,25052.0,78.5988,78.6087,78.5594,78.5692,25052.0
2025-02-24 14:45:00,79.67,79.74,79.65,79.73,86362.0,78.5692,78.6383,78.5495,78.6284,86362.0
2025-02-24 14:50:00,79.73,79.77,79.72,79.75,29614.0,78.6284,78.6679,78.6185,78.6481,29614.0
2025-02-24 14:55:00,79.75,79.77,79.7,79.77,20654.0,78.6481,78.6679,78.5988,78.6679,20654.0
2025-02-24 15:00:00,79.77,79.77,79.61,79.65,37152.0,78.6679,78.6679,78.5101,78.5495,37152.0
2025-02-24 15:05:00,79.64,79.7,79.63,79.68,35289.0,78.5397,78.5988,78.5298,78.5791,35289.0
2025-02-24 15:10:00,79.69,79.72,79.67,79.72,37256.0,78.589,78.6185,78.5692,78.6185,37256.0
2025-02-24 15:15:00,79.73,79.78,79.72,79.76,40655.0,78.6284,78.6777,78.6185,78.658,40655.0
2025-02-24 15:20:00,79.76,79.83,79.73,79.77,69938.0,78.658,78.727,78.6284,78.6679,69938.0
2025-02-24 15:25:00,79.78,79.8,79.74,79.74,30006.0,78.6777,78.6974,78.6383,78.6383,30006.0
2025-02-24 15:30:00,79.75,79.76,79.7,79.76,54180.0,78.6481,78.658,78.5988,78.658,54180.0
2025-02-24 15:35:00,79.75,79.85,79.74,79.82,59162.0,78.6481,78.7467,78.6383,78.7172,59162.0
2025-02-24 15:40:00,79.81,79.85,79.76,79.81,62387.0,78.7073,78.7467,78.658,78.7073,62387.0
2025-02-24 15:45:00,79.81,79.99,79.79,79.94,94279.0,78.7073,78.8848,78.6876,78.8355,94279.0
2025-02-24 15:50:00,79.94,80.0,79.75,79.81,251425.0,78.8355,78.8947,78.6481,78.7073,251425.0
2025-02-24 15:55:00,79.81,79.93,79.8,79.89,469937.0,78.7073,78.8256,78.6974,78.7862,469937.0
2025-02-25 09:30:00,79.4,79.63,79.15,79.53,366849.0,78.303,78.5298,78.0564,78.4312,366849.0
2025-02-25 09:35:00,79.52,79.57,78.98,79.13,306180.0,78.4213,78.4706,77.8888,78.0367,306180.0
2025-02-25 09:40:00,79.13,79.15,78.93,78.94,165150.0,78.0367,78.0564,77.8395,77.8493,165150.0
2025-02-25 09:45:00,78.94,79.05,78.84,78.89,308901.0,77.8493,77.9578,77.7507,77.8,308901.0
2025-02-25 09:50:00,78.89,79.02,78.81,78.81,153276.0,77.8,77.9282,77.7211,77.7211,153276.0
2025-02-25 09:55:00,78.8,78.89,78.75,78.8,359804.0,77.7113,77.8,77.6619,77.7113,359804.0
2025-02-25 10:00:00,78.79,78.89,78.61,78.86,257066.0,77.7014,77.8,77.5239,77.7704,257066.0
2025-02-25 10:05:00,78.87,78.9,78.62,78.68,248080.0,77.7803,77.8099,77.5337,77.5929,248080.0
2025-02-25 10:10:00,78.68,78.72,78.6,78.7,240783.0,77.5929,77.6324,77.514,77.6126,240783.0
2025-02-25 10:15:00,78.69,78.82,78.6,78.6,153795.0,77.6028,77.731,77.514,77.514,153795.0
2025-02-25 10:20:00,78.6,78.64,78.5,78.54,363069.0,77.514,77.5535,77.4154,77.4548,363069.0
2025-02-25 10:25:00,78.54,78.63,78.44,78.51,162552.0,77.4548,77.5436,77.3562,77.4253,162552.0
2025-02-25 10:30:00,78.52,78.59,78.32,78.56,175182.0,77.4351,77.5042,77.2379,77.4746,175182.0
2025-02-25 10:35:00,78.56,78.58,78.36,78.4,158860.0,77.4746,77.4943,77.2773,77.3168,158860.0
2025-02-25 10:40:00,78.41,78.53,78.39,78.48,136882.0,77.3266,77.445,77.3069,77.3957,136882.0
2025-02-25 10:45:00,78.47,78.48,78.35,78.37,117197.0,77.3858,77.3957,77.2675,77.2872,117197.0
2025-02-25 10:50:00,78.37,78.54,78.36,78.52,71470.0,77.2872,77.4548,77.2773,77.4351,71470.0
2025-02-25 10:55:00,78.52,78.68,78.49,78.66,131255.0,77.4351,77.5929,77.4055,77.5732,131255.0
2025-02-25 11:00:00,78.66,78.77,78.57,78.77,116513.0,77.5732,77.6817,77.4844,77.6817,116513.0
2025-02-25 11:05:00,78.77,78.96,78.77,78.92,174900.0,77.6817,77.869,77.6817,77.8296,174900.0
2025-02-25 11:10:00,78.93,79.04,78.92,78.97,98811.0,77.8395,77.9479,77.8296,77.8789,98811.0
2025-02-25 11:15:00,78.96,78.99,78.86,78.92,190739.0,77.869,77.8986,77.7704,77.8296,190739.0
2025-02-25 11:20:00,78.93,78.97,78.85,78.95,53501.0,77.8395,77.8789,77.7606,77.8592,53501.0
2025-02-25 11:25:00,78.95,78.98,78.88,78.92,70244.0,77.8592,77.8888,77.7902,77.8296,70244.0
2025-02-25 11:30:00,78.91,78.93,78.77,78.92,207679.0,77.8197,77.8395,77.6817,77.8296,207679.0
2025-02-25 11:35:00,78.92,79.04,78.9,79.04,180666.0,77.8296,77.9479,77.8099,77.9479,180666.0
2025-02-25 11:40:00,79.03,79.05,78.93,78.98,71332.0,77.9381,77.9578,77.8395,77.8888,71332.0
2025-02-25 11:45:00,78.98,79.1,78.96,79.09,122880.0,77.8888,78.0071,77.869,77.9972,122880.0
2025-02-25 11:50:00,79.09,79.2,79.08,79.15,84312.0,77.9972,78.1057,77.9874,78.0564,84312.0
2025-02-25 11:55:00,79.15,79.16,78.98,79.03,179744.0,78.0564,78.0663,77.8888,77.9381,179744.0
2025-02-25 12:00:00,79.04,79.08,78.96,79.08,46396.0,77.9479,77.9874,77.869,77.9874,46396.0
2025-02-25 12:05:00,79.07,79.1,78.99,79.03,59110.0,77.9775,78.0071,77.8986,77.9381,59110.0
2025-02-25 12:10:00,79.03,79.08,78.99,79.06,205549.0,77.9381,77.9874,77.8986,77.9677,205549.0
2025-02-25 12:15:00,79.07,79.17,79.05,79.17,45190.0,77.9775,78.0761,77.9578,78.0761,45190.0
2025-02-25 12:20:00,79.17,79.22,79.16,79.2,120609.0,78.0761,78.1255,78.0663,78.1057,120609.0
2025-02-25 12:25:00,79.19,79.19,79.1,79.13,28117.0,78.0959,78.0959,78.0071,78.0367,28117.0
2025-02-25 12:30:00,79.11,79.18,79.09,79.17,43207.0,78.017,78.086,77.9972,78.0761,43207.0
2025-02-25 12:35:00,79.17,79.2,79.12,79.19,36708.0,78.0761,78.1057,78.0268,78.0959,36708.0
2025-02-25 12:40:00,79.19,79.2,79.04,79.04,81497.0,78.0959,78.1057,77.9479,77.9479,81497.0
2025-02-25 12:45:00,79.04,79.06,78.92,78.94,98389.0,77.9479,77.9677,77.8296,77.8493,98389.0
2025-02-25 12:50:00,78.94,79.07,78.93,79.02,49482.0,77.8493,77.9775,77.8395,77.9282,49482.0
2025-02-25 12:55:00,79.02,79.17,79.02,79.16,37157.0,77.9282,78.0761,77.9282,78.0663,37157.0
2025-02-25 13:00:00,79.16,79.32,79.15,79.3,101553.0,78.0663,78.2241,78.0564,78.2043,101553.0
2025-02-25 13:05:00,79.3,79.36,79.28,79.3,38212.0,78.2043,78.2635,78.1846,78.2043,38212.0
2025-02-25 13:10:00,79.3,79.35,79.28,79.33,47858.0,78.2043,78.2537,78.1846,78.2339,47858.0
2025-02-25 13:15:00,79.33,79.43,79.3,79.34,98572.0,78.2339,78.3326,78.2043,78.2438,98572.0
2025-02-25 13:20:00,79.34,79.38,79.32,79.34,55645.0,78.2438,78.2832,78.2241,78.2438,55645.0
2025-02-25 13:25:00,79.34,79.34,79.19,79.2,162489.0,78.2438,78.2438,78.0959,78.1057,162489.0
2025-02-25 13:30:00,79.2,79.3,79.19,79.28,41154.0,78.1057,78.2043,78.0959,78.1846,41154.0
2025-02-25 13:35:00,79.3,79.43,79.29,79.43,35501.0,78.2043,78.3326,78.1945,78.3326,35501.0
2025-02-25 13:40:00,79.42,79.46,79.39,79.44,72960.0,78.3227,78.3621,78.2931,78.3424,72960.0
2025-02-25 13:45:00,79.44,79.51,79.43,79.48,71614.0,78.3424,78.4114,78.3326,78.3819,71614.0
2025-02-25 13:50:00,79.49,79.49,79.38,79.4,44377.0,78.3917,78.3917,78.2832,78.303,44377.0
2025-02-25 13:55:00,79.39,79.41,79.38,79.39,28656.0,78.2931,78.3128,78.2832,78.2931,28656.0
2025-02-25 14:00:00,79.38,79.44,79.34,79.37,29311.0,78.2832,78.3424,78.2438,78.2734,29311.0
2025-02-25 14:05:00,79.36,79.36,79.3,79.32,66682.0,78.2635,78.2635,78.2043,78.2241,66682.0
2025-02-25 14:10:00,79.32,79.33,79.18,79.19,27522.0,78.2241,78.2339,78.086,78.0959,27522.0
2025-02-25 14:15:00,79.19,79.26,79.17,79.26,75589.0,78.0959,78.1649,78.0761,78.1649,75589.0
2025-02-25 14:20:00,79.25,79.29,79.23,79.28,35718.0,78.155,78.1945,78.1353,78.1846,35718.0
2025-02-25 14:25:00,79.29,79.3,79.17,79.19,67545.0,78.1945,78.2043,78.0761,78.0959,67545.0
2025-02-25 14:30:00,79.19,79.29,79.19,79.28,76356.0,78.0959,78.1945,78.0959,78.1846,76356.0
2025-02-25 14:35:00,79.29,79.42,79.25,79.41,58146.0,78.1945,78.3227,78.155,78.3128,58146.0
2025-02-25 14:40:00,79.41,79.51,79.4,79.5,52588.0,78.3128,78.4114,78.303,78.4016,52588.0
2025-02-25 14:45:00,79.5,79.55,79.47,79.55,71767.0,78.4016,78.4509,78.372,78.4509,71767.0
2025-02-25 14:50:00,79.54,79.57,79.48,79.48,84440.0,78.441,78.4706,78.3819,78.3819,84440.0
2025-02-25 14:55:00,79.48,79.53,79.46,79.52,37208.0,78.3819,78.4312,78.3621,78.4213,37208.0
2025-02-25 15:00:00,79.51,79.51,79.42,79.44,41470.0,78.4114,78.4114,78.3227,78.3424,41470.0
2025-02-25 15:05:00,79.45,79.47,79.27,79.29,119643.0,78.3523,78.372,78.1748,78.1945,119643.0
2025-02-25 15:10:00,79.29,79.34,79.25,79.34,40778.0,78.1945,78.2438,78.155,78.2438,40778.0
2025-02-25 15:15:00,79.33,79.41,79.3,79.4,45064.0,78.2339,78.3128,78.2043,78.303,45064.0
2025-02-25 15:20:00,79.41,79.58,79.41,79.54,110439.0,78.3128,78.4805,78.3128,78.441,110439.0
2025-02-25 15:25:00,79.54,79.57,79.51,79.55,92957.0,78.441,78.4706,78.4114,78.4509,92957.0
2025-02-25 15:30:00,79.54,79.57,79.49,79.52,62008.0,78.441,78.4706,78.3917,78.4213,62008.0
2025-02-25 15:35:00,79.51,79.53,79.36,79.37,119291.0,78.4114,78.4312,78.2635,78.2734,119291.0
2025-02-25 15:40:00,79.37,79.38,79.19,79.23,114560.0,78.2734,78.2832,78.0959,78.1353,114560.0
2025-02-25 15:45:00,79.22,79.47,79.22,79.47,116615.0,78.1255,78.372,78.1255,78.372,116615.0
2025-02-25 15:50:00,79.47,79.54,79.45,79.5,305076.0,78.372,78.441,78.3523,78.4016,305076.0
2025-02-25 15:55:00,79.5,79.56,79.43,79.46,461792.0,78.4016,78.4608,78.3326,78.3621,461792.0
2025-02-26 09:30:00,79.62,79.68,79.36,79.52,360088.0,78.5199,78.5791,78.2635,78.4213,360088.0
2025-02-26 09:35:00,79.52,79.65,79.46,79.65,81991.0,78.4213,78.5495,78.3621,78.5495,81991.0
2025-02-26 09:40:00,79.68,79.78,79.61,79.72,133503.0,78.5791,78.6777,78.5101,78.6185,133503.0
2025-02-26 09:45:00,79.72,79.84,79.65,79.76,91119.0,78.6185,78.7369,78.5495,78.658,91119.0
2025-02-26 09:50:00,79.77,79.86,79.65,79.66,142413.0,78.6679,78.7566,78.5495,78.5594,142413.0
2025-02-26 09:55:00,79.66,79.72,79.57,79.69,229166.0,78.5594,78.6185,78.4706,78.589,229166.0
2025-02-26 10:00:00,79.69,79.84,79.68,79.84,65545.0,78.589,78.7369,78.5791,78.7369,65545.0
2025-02-26 10:05:00,79.84,79.95,79.78,79.92,81991.0,78.7369,78.8454,78.6777,78.8158,81991.0
2025-02-26 10:10:00,79.93,80.07,79.92,80.06,63796.0,78.8256,78.9637,78.8158,78.9538,63796.0
2025-02-26 10:15:00,80.06,80.11,79.98,80.11,97897.0,78.9538,79.0032,78.875,79.0032,97897.0
2025-02-26 10:20:00,80.1,80.1,79.99,80.08,73353.0,78.9933,78.9933,78.8848,78.9736,73353.0
2025-02-26 10:25:00,80.06,80.2,80.02,80.18,74753.0,78.9538,79.0919,78.9144,79.0722,74753.0
2025-02-26 10:30:00,80.17,80.3,80.15,80.28,92334.0,79.0623,79.1905,79.0426,79.1708,92334.0
2025-02-26 10:35:00,80.28,80.5,80.24,80.38,133105.0,79.1708,79.3878,79.1314,79.2694,133105.0
2025-02-26 10:40:00,80.36,80.48,80.28,80.43,79619.0,79.2497,79.368,79.1708,79.3187,79619.0
2025-02-26 10:45:00,80.42,80.43,80.29,80.3,182866.0,79.3089,79.3187,79.1807,79.1905,182866.0
2025-02-26 10:50:00,80.31,80.35,80.19,80.22,78057.0,79.2004,79.2398,79.0821,79.1116,78057.0
2025-02-26 10:55:00,80.21,80.22,80.12,80.17,99812.0,79.1018,79.1116,79.013,79.0623,99812.0
2025-02-26 11:00:00,80.19,80.23,80.16,80.17,43444.0,79.0821,79.1215,79.0525,79.0623,43444.0
2025-02-26 11:05:00,80.15,80.27,80.15,80.25,45183.0,79.0426,79.1609,79.0426,79.1412,45183.0
2025-02-26 11:10:00,80.25,80.3,80.23,80.23,56770.0,79.1412,79.1905,79.1215,79.1215,56770.0
2025-02-26 11:15:00,80.23,80.29,80.2,80.27,71307.0,79.1215,79.1807,79.0919,79.1609,71307.0
2025-02-26 11:20:00,80.27,80.3,80.19,80.25,81469.0,79.1609,79.1905,79.0821,79.1412,81469.0
2025-02-26 11:25:00,80.24,80.25,80.1,80.11,176258.0,79.1314,79.1412,78.9933,79.0032,176258.0
2025-02-26 11:30:00,80.11,80.13,80.01,80.08,42737.0,79.0032,79.0229,78.9045,78.9736,42737.0
2025-02-26 11:35:00,80.08,80.08,79.96,79.97,75312.0,78.9736,78.9736,78.8552,78.8651,75312.0
2025-02-26 11:40:00,79.98,80.0,79.8,79.86,91400.0,78.875,78.8947,78.6974,78.7566,91400.0
2025-02-26 11:45:00,79.87,79.93,79.86,79.87,162015.0,78.7665,78.8256,78.7566,78.7665,162015.0
2025-02-26 11:50:00,79.87,80.04,79.86,80.01,97835.0,78.7665,78.9341,78.7566,78.9045,97835.0
2025-02-26 11:55:00,80.02,80.02,79.87,79.88,36822.0,78.9144,78.9144,78.7665,78.7763,36822.0
2025-02-26 12:00:00,79.88,79.92,79.85,79.86,24779.0,78.7763,78.8158,78.7467,78.7566,24779.0
2025-02-26 12:05:00,79.87,79.91,79.86,79.86,20609.0,78.7665,78.8059,78.7566,78.7566,20609.0
2025-02-26 12:10:00,79.87,79.95,79.83,79.95,38628.0,78.7665,78.8454,78.727,78.8454,38628.0
2025-02-26 12:15:00,79.94,80.01,79.89,79.93,176781.0,78.8355,78.9045,78.7862,78.8256,176781.0
2025-02-26 12:20:00,79.92,79.95,79.84,79.86,32543.0,78.8158,78.8454,78.7369,78.7566,32543.0
2025-02-26 12:25:00,79.86,79.88,79.82,79.85,44058.0,78.7566,78.7763,78.7172,78.7467,44058.0
2025-02-26 12:30:00,79.84,79.89,79.74,79.75,68417.0,78.7369,78.7862,78.6383,78.6481,68417.0
2025-02-26 12:35:00,79.76,79.8,79.72,79.74,47757.0,78.658,78.6974,78.6185,78.6383,47757.0
2025-02-26 12:40:00,79.73,79.78,79.67,79.75,28227.0,78.6284,78.6777,78.5692,78.6481,28227.0
2025-02-26 12:45:00,79.76,79.77,79.69,79.69,22462.0,78.658,78.6679,78.589,78.589,22462.0
2025-02-26 12:50:00,79.69,79.7,79.6,79.6,25335.0,78.589,78.5988,78.5002,78.5002,25335.0
2025-02-26 12:55:00,79.6,79.6,79.51,79.58,33878.0,78.5002,78.5002,78.4114,78.4805,33878.0
2025-02-26 13:00:00,79.6,79.63,79.55,79.61,29553.0,78.5002,78.5298,78.4509,78.5101,29553.0
2025-02-26 13:05:00,79.62,79.66,79.55,79.65,42173.0,78.5199,78.5594,78.4509,78.5495,42173.0
2025-02-26 13:10:00,79.65,79.67,79.61,79.67,21517.0,78.5495,78.5692,78.5101,78.5692,21517.0
2025-02-26 13:15:00,79.67,79.67,79.6,79.65,32086.0,78.5692,78.5692,78.5002,78.5495,32086.0
2025-02-26 13:20:00,79.65,79.68,79.64,79.65,35396.0,78.5495,78.5791,78.5397,78.5495,35396.0
2025-02-26 13:25:00,79.64,79.64,79.54,79.56,34229.0,78.5397,78.5397,78.441,78.4608,34229.0
2025-02-26 13:30:00,79.57,79.6,79.52,79.59,45770.0,78.4706,78.5002,78.4213,78.4903,45770.0
2025-02-26 13:35:00,79.59,79.6,79.54,79.55,52690.0,78.4903,78.5002,78.441,78.4509,52690.0
2025-02-26 13:40:00,79.56,79.62,79.55,79.56,41275.0,78.4608,78.5199,78.4509,78.4608,41275.0
2025-02-26 13:45:00,79.57,79.59,79.5,79.52,17865.0,78.4706,78.4903,78.4016,78.4213,17865.0
2025-02-26 13:50:00,79.51,79.54,79.5,79.54,22603.0,78.4114,78.441,78.4016,78.441,22603.0
2025-02-26 13:55:00,79.54,79.58,79.51,79.56,69820.0,78.441,78.4805,78.4114,78.4608,69820.0
2025-02-26 14:00:00,79.56,79.62,79.51,79.52,122448.0,78.4608,78.5199,78.4114,78.4213,122448.0
2025-02-26 14:05:00,79.52,79.54,79.46,79.48,79131.0,78.4213,78.441,78.3621,78.3819,79131.0
2025-02-26 14:10:00,79.48,79.51,79.44,79.47,24969.0,78.3819,78.4114,78.3424,78.372,24969.0
2025-02-26 14:15:00,79.47,79.56,79.44,79.53,133018.0,78.372,78.4608,78.3424,78.4312,133018.0
2025-02-26 14:20:00,79.53,79.61,79.51,79.61,27080.0,78.4312,78.5101,78.4114,78.5101,27080.0
2025-02-26 14:25:00,79.62,79.67,79.62,79.64,26960.0,78.5199,78.5692,78.5199,78.5397,26960.0
2025-02-26 14:30:00,79.65,79.68,79.64,79.67,46815.0,78.5495,78.5791,78.5397,78.5692,46815.0
2025-02-26 14:35:00,79.67,79.81,79.66,79.8,40898.0,78.5692,78.7073,78.5594,78.6974,40898.0
2025-02-26 14:40:00,79.79,79.88,79.79,79.84,47764.0,78.6876,78.7763,78.6876,78.7369,47764.0
2025-02-26 14:45:00,79.84,79.88,79.84,79.86,47891.0,78.7369,78.7763,78.7369,78.7566,47891.0
2025-02-26 14:50:00,79.87,79.89,79.82,79.82,142247.0,78.7665,78.7862,78.7172,78.7172,142247.0
2025-02-26 14:55:00,79.83,79.84,79.73,79.75,57105.0,78.727,78.7369,78.6284,78.6481,57105.0
2025-02-26 15:00:00,79.76,79.81,79.76,79.79,43118.0,78.658,78.7073,78.658,78.6876,43118.0
2025-02-26 15:05:00,79.79,79.92,79.79,79.91,78476.0,78.6876,78.8158,78.6876,78.8059,78476.0
2025-02-26 15:10:00,79.9,79.92,79.81,79.81,66247.0,78.7961,78.8158,78.7073,78.7073,66247.0
2025-02-26 15:15:00,79.8,79.81,79.73,79.76,48049.0,78.6974,78.7073,78.6284,78.658,48049.0
2025-02-26 15:20:00,79.77,79.77,79.73,79.75,39618.0,78.6679,78.6679,78.6284,78.6481,39618.0
2025-02-26 15:25:00,79.75,79.76,79.73,79.73,71699.0,78.6481,78.658,78.6284,78.6284,71699.0
2025-02-26 15:30:00,79.73,79.81,79.68,79.8,58773.0,78.6284,78.7073,78.5791,78.6974,58773.0
2025-02-26 15:35:00,79.8,79.88,79.79,79.79,57049.0,78.6974,78.7763,78.6876,78.6876,57049.0
2025-02-26 15:40:00,79.79,79.85,79.78,79.82,70033.0,78.6876,78.7467,78.6777,78.7172,70033.0
2025-02-26 15:45:00,79.81,79.87,79.79,79.8,163424.0,78.7073,78.7665,78.6876,78.6974,163424.0
2025-02-26 15:50:00,79.81,79.92,79.77,79.78,199437.0,78.7073,78.8158,78.6679,78.6777,199437.0
2025-02-26 15:55:00,79.78,79.8,79.7,79.78,565150.0,78.6777,78.6974,78.5988,78.6777,565150.0
2025-02-27 09:30:00,79.58,79.63,79.26,79.35,496733.0,78.4805,78.5298,78.1649,78.2537,496733.0
2025-02-27 09:35:00,79.35,79.7,79.33,79.59,368642.0,78.2537,78.5988,78.2339,78.4903,368642.0
2025-02-27 09:40:00,79.59,79.68,79.51,79.57,193987.0,78.4903,78.5791,78.4114,78.4706,193987.0
2025-02-27 09:45:00,79.56,79.76,79.55,79.67,144165.0,78.4608,78.658,78.4509,78.5692,144165.0
2025-02-27 09:50:00,79.66,79.66,79.42,79.58,137570.0,78.5594,78.5594,78.3227,78.4805,137570.0
2025-02-27 09:55:00,79.59,79.62,79.32,79.32,115828.0,78.4903,78.5199,78.2241,78.2241,115828.0
2025-02-27 10:00:00,79.32,79.34,79.14,79.29,218450.0,78.2241,78.2438,78.0466,78.1945,218450.0
2025-02-27 10:05:00,79.29,79.32,79.09,79.11,178762.0,78.1945,78.2241,77.9972,78.017,178762.0
2025-02-27 10:10:00,79.1,79.18,78.99,79.1,228287.0,78.0071,78.086,77.8986,78.0071,228287.0
2025-02-27 10:15:00,79.09,79.18,79.04,79.18,66177.0,77.9972,78.086,77.9479,78.086,66177.0
2025-02-27 10:20:00,79.18,79.26,79.07,79.25,91715.0,78.086,78.1649,77.9775,78.155,91715.0
2025-02-27 10:25:00,79.25,79.25,79.08,79.15,101573.0,78.155,78.155,77.9874,78.0564,101573.0
2025-02-27 10:30:00,79.15,79.21,79.02,79.06,76351.0,78.0564,78.1156,77.9282,77.9677,76351.0
2025-02-27 10:35:00,79.06,79.07,78.88,78.96,226320.0,77.9677,77.9775,77.7902,77.869,226320.0
2025-02-27 10:40:00,78.95,78.98,78.87,78.94,152674.0,77.8592,77.8888,77.7803,77.8493,152674.0
2025-02-27 10:45:00,78.93,78.93,78.83,78.89,157270.0,77.8395,77.8395,77.7408,77.8,157270.0
2025-02-27 10:50:00,78.89,78.95,78.77,78.78,164056.0,77.8,77.8592,77.6817,77.6915,164056.0
2025-02-27 10:55:00,78.77,78.9,78.74,78.77,97575.0,77.6817,77.8099,77.6521,77.6817,97575.0
2025-02-27 11:00:00,78.78,78.9,78.77,78.79,84970.0,77.6915,77.8099,77.6817,77.7014,84970.0
2025-02-27 11:05:00,78.79,78.83,78.69,78.72,87984.0,77.7014,77.7408,77.6028,77.6324,87984.0
2025-02-27 11:10:00,78.72,78.81,78.69,78.73,118676.0,77.6324,77.7211,77.6028,77.6422,118676.0
2025-02-27 11:15:00,78.73,78.83,78.71,78.81,76166.0,77.6422,77.7408,77.6225,77.7211,76166.0
2025-02-27 11:20:00,78.81,78.91,78.78,78.8,84051.0,77.7211,77.8197,77.6915,77.7113,84051.0
2025-02-27 11:25:00,78.79,78.79,78.65,78.72,79477.0,77.7014,77.7014,77.5633,77.6324,79477.0
2025-02-27 11:30:00,78.71,78.74,78.63,78.73,63035.0,77.6225,77.6521,77.5436,77.6422,63035.0
2025-02-27 11:35:00,78.74,78.76,78.63,78.66,274535.0,77.6521,77.6718,77.5436,77.5732,274535.0
2025-02-27 11:40:00,78.66,78.72,78.61,78.62,114509.0,77.5732,77.6324,77.5239,77.5337,114509.0
2025-02-27 11:45:00,78.62,78.62,78.52,78.54,91789.0,77.5337,77.5337,77.4351,77.4548,91789.0
2025-02-27 11:50:00,78.54,78.59,78.49,78.55,208286.0,77.4548,77.5042,77.4055,77.4647,208286.0
2025-02-27 11:55:00,78.54,78.61,78.43,78.44,142161.0,77.4548,77.5239,77.3464,77.3562,142161.0
2025-02-27 12:00:00,78.44,78.47,78.41,78.47,96387.0,77.3562,77.3858,77.3266,77.3858,96387.0
2025-02-27 12:05:00,78.47,78.47,78.28,78.29,125102.0,77.3858,77.3858,77.1984,77.2083,125102.0
2025-02-27 12:10:00,78.3,78.3,78.24,78.27,60051.0,77.2182,77.2182,77.159,77.1886,60051.0
2025-02-27 12:15:00,78.27,78.34,78.25,78.32,197819.0,77.1886,77.2576,77.1689,77.2379,197819.0
2025-02-27 12:20:00,78.31,78.45,78.29,78.44,228285.0,77.228,77.3661,77.2083,77.3562,228285.0
2025-02-27 12:25:00,78.43,78.58,78.42,78.58,204981.0,77.3464,77.4943,77.3365,77.4943,204981.0
2025-02-27 12:30:00,78.58,78.63,78.52,78.54,46177.0,77.4943,77.5436,77.4351,77.4548,46177.0
2025-02-27 12:35:00,78.53,78.6,78.52,78.58,80035.0,77.445,77.514,77.4351,77.4943,80035.0
2025-02-27 12:40:00,78.58,78.58,78.41,78.45,189218.0,77.4943,77.4943,77.3266,77.3661,189218.0
2025-02-27 12:45:00,78.45,78.46,78.4,78.45,89769.0,77.3661,77.376,77.3168,77.3661,89769.0
2025-02-27 12:50:00,78.45,78.55,78.43,78.53,73236.0,77.3661,77.4647,77.3464,77.445,73236.0
2025-02-27 12:55:00,78.53,78.55,78.52,78.53,62210.0,77.445,77.4647,77.4351,77.445,62210.0
2025-02-27 13:00:00,78.53,78.71,78.53,78.71,160272.0,77.445,77.6225,77.445,77.6225,160272.0
2025-02-27 13:05:00,78.71,78.77,78.66,78.71,71831.0,77.6225,77.6817,77.5732,77.6225,71831.0
2025-02-27 13:10:00,78.72,78.79,78.71,78.72,175165.0,77.6324,77.7014,77.6225,77.6324,175165.0
2025-02-27 13:15:00,78.7,78.74,78.6,78.63,34373.0,77.6126,77.6521,77.514,77.5436,34373.0
2025-02-27 13:20:00,78.62,78.68,78.6,78.67,35383.0,77.5337,77.5929,77.514,77.5831,35383.0
2025-02-27 13:25:00,78.67,78.69,78.51,78.52,37237.0,77.5831,77.6028,77.4253,77.4351,37237.0
2025-02-27 13:30:00,78.51,78.66,78.49,78.65,54823.0,77.4253,77.5732,77.4055,77.5633,54823.0
2025-02-27 13:35:00,78.64,78.67,78.59,78.64,49153.0,77.5535,77.5831,77.5042,77.5535,49153.0
2025-02-27 13:40:00,78.63,78.63,78.59,78.62,21662.0,77.5436,77.5436,77.5042,77.5337,21662.0
2025-02-27 13:45:00,78.62,78.67,78.58,78.65,31054.0,77.5337,77.5831,77.4943,77.5633,31054.0
2025-02-27 13:50:00,78.65,78.74,78.64,78.73,63172.0,77.5633,77.6521,77.5535,77.6422,63172.0
2025-02-27 13:55:00,78.74,78.81,78.69,78.7,83251.0,77.6521,77.7211,77.6028,77.6126,83251.0
2025-02-27 14:00:00,78.7,78.74,78.68,78.7,33189.0,77.6126,77.6521,77.5929,77.6126,33189.0
2025-02-27 14:05:00,78.7,78.8,78.69,78.76,119774.0,77.6126,77.7113,77.6028,77.6718,119774.0
2025-02-27 14:10:00,78.76,78.76,78.67,78.7,43866.0,77.6718,77.6718,77.5831,77.6126,43866.0
2025-02-27 14:15:00,78.7,78.73,78.65,78.73,63592.0,77.6126,77.6422,77.5633,77.6422,63592.0
2025-02-27 14:20:00,78.72,78.77,78.61,78.64,122408.0,77.6324,77.6817,77.5239,77.5535,122408.0
2025-02-27 14:25:00,78.64,78.65,78.58,78.59,61864.0,77.5535,77.5633,77.4943,77.5042,61864.0
2025-02-27 14:30:00,78.59,78.6,78.5,78.55,74161.0,77.5042,77.514,77.4154,77.4647,74161.0
2025-02-27 14:35:00,78.55,78.6,78.49,78.53,104378.0,77.4647,77.514,77.4055,77.445,104378.0
2025-02-27 14:40:00,78.53,78.53,78.44,78.5,108497.0,77.445,77.445,77.3562,77.4154,108497.0
2025-02-27 14:45:00,78.49,78.57,78.41,78.42,46811.0,77.4055,77.4844,77.3266,77.3365,46811.0
2025-02-27 14:50:00,78.42,78.48,78.38,78.42,79019.0,77.3365,77.3957,77.2971,77.3365,79019.0
2025-02-27 14:55:00,78.42,78.45,78.37,78.41,48283.0,77.3365,77.3661,77.2872,77.3266,48283.0
2025-02-27 15:00:00,78.4,78.4,78.24,78.32,101366.0,77.3168,77.3168,77.159,77.2379,101366.0
2025-02-27 15:05:00,78.33,78.44,78.33,78.4,230960.0,77.2478,77.3562,77.2478,77.3168,230960.0
2025-02-27 15:10:00,78.4,78.44,78.34,78.41,103244.0,77.3168,77.3562,77.2576,77.3266,103244.0
2025-02-27 15:15:00,78.4,78.42,78.3,78.36,120069.0,77.3168,77.3365,77.2182,77.2773,120069.0
2025-02-27 15:20:00,78.35,78.44,78.31,78.38,122091.0,77.2675,77.3562,77.228,77.2971,122091.0
2025-02-27 15:25:00,78.37,78.37,78.23,78.25,70225.0,77.2872,77.2872,77.1491,77.1689,70225.0
2025-02-27 15:30:00,78.26,78.46,78.24,78.39,125242.0,77.1787,77.376,77.159,77.3069,125242.0
2025-02-27 15:35:00,78.39,78.4,78.29,78.31,130427.0,77.3069,77.3168,77.2083,77.228,130427.0
2025-02-27 15:40:00,78.31,78.39,78.29,78.38,142294.0,77.228,77.3069,77.2083,77.2971,142294.0
2025-02-27 15:45:00,78.38,78.39,78.32,78.37,184237.0,77.2971,77.3069,77.2379,77.2872,184237.0
2025-02-27 15:50:00,78.37,78.38,78.1,78.11,353495.0,77.2872,77.2971,77.0209,77.0308,353495.0
2025-02-27 15:55:00,78.1,78.15,77.95,78.03,964283.0,77.0209,77.0702,76.873,76.9519,964283.0
2025-02-28 09:30:00,78.54,78.91,78.51,78.72,600505.0,77.4548,77.8197,77.4253,77.6324,600505.0
2025-02-28 09:35:00,78.72,78.97,78.7,78.74,323473.0,77.6324,77.8789,77.6126,77.6521,323473.0
2025-02-28 09:40:00,78.75,78.76,78.56,78.66,365257.0,77.6619,77.6718,77.4746,77.5732,365257.0
2025-02-28 09:45:00,78.65,78.79,78.64,78.67,248240.0,77.5633,77.7014,77.5535,77.5831,248240.0
2025-02-28 09:50:00,78.67,78.83,78.61,78.8,196109.0,77.5831,77.7408,77.5239,77.7113,196109.0
2025-02-28 09:55:00,78.8,78.8,78.61,78.74,146064.0,77.7113,77.7113,77.5239,77.6521,146064.0
2025-02-28 10:00:00,78.73,78.74,78.47,78.51,224146.0,77.6422,77.6521,77.3858,77.4253,224146.0
2025-02-28 10:05:00,78.52,78.55,78.46,78.51,145153.0,77.4351,77.4647,77.376,77.4253,145153.0
2025-02-28 10:10:00,78.51,78.52,78.37,78.42,199582.0,77.4253,77.4351,77.2872,77.3365,199582.0
2025-02-28 10:15:00,78.41,78.46,78.28,78.35,271973.0,77.3266,77.376,77.1984,77.2675,271973.0
2025-02-28 10:20:00,78.35,78.56,78.33,78.52,127481.0,77.2675,77.4746,77.2478,77.4351,127481.0
2025-02-28 10:25:00,78.51,78.55,78.46,78.47,126123.0,77.4253,77.4647,77.376,77.3858,126123.0
2025-02-28 10:30:00,78.48,78.49,78.36,78.45,105151.0,77.3957,77.4055,77.2773,77.3661,105151.0
2025-02-28 10:35:00,78.45,78.67,78.42,78.64,114724.0,77.3661,77.5831,77.3365,77.5535,114724.0
2025-02-28 10:40:00,78.65,78.66,78.52,78.53,69813.0,77.5633,77.5732,77.4351,77.445,69813.0
2025-02-28 10:45:00,78.54,78.55,78.43,78.53,90851.0,77.4548,77.4647,77.3464,77.445,90851.0
2025-02-28 10:50:00,78.55,78.61,78.52,78.58,121309.0,77.4647,77.5239,77.4351,77.4943,121309.0
2025-02-28 10:55:00,78.56,78.64,78.56,78.62,57143.0,77.4746,77.5535,77.4746,77.5337,57143.0
2025-02-28 11:00:00,78.62,78.68,78.58,78.61,59205.0,77.5337,77.5929,77.4943,77.5239,59205.0
2025-02-28 11:05:00,78.61,78.64,78.51,78.56,42378.0,77.5239,77.5535,77.4253,77.4746,42378.0
2025-02-28 11:10:00,78.55,78.6,78.52,78.58,34063.0,77.4647,77.514,77.4351,77.4943,34063.0
2025-02-28 11:15:00,78.57,78.61,78.5,78.56,61329.0,77.4844,77.5239,77.4154,77.4746,61329.0
2025-02-28 11:20:00,78.55,78.55,78.47,78.49,40450.0,77.4647,77.4647,77.3858,77.4055,40450.0
2025-02-28 11:25:00,78.48,78.5,78.4,78.42,68169.0,77.3957,77.4154,77.3168,77.3365,68169.0
2025-02-28 11:30:00,78.41,78.49,78.4,78.47,48758.0,77.3266,77.4055,77.3168,77.3858,48758.0
2025-02-28 11:35:00,78.47,78.5,78.42,78.44,58103.0,77.3858,77.4154,77.3365,77.3562,58103.0
2025-02-28 11:40:00,78.44,78.44,78.36,78.41,48572.0,77.3562,77.3562,77.2773,77.3266,48572.0
2025-02-28 11:45:00,78.4,78.46,78.39,78.45,34737.0,77.3168,77.376,77.3069,77.3661,34737.0
2025-02-28 11:50:00,78.44,78.48,78.43,78.45,24491.0,77.3562,77.3957,77.3464,77.3661,24491.0
2025-02-28 11:55:00,78.44,78.44,78.36,78.39,19841.0,77.3562,77.3562,77.2773,77.3069,19841.0
2025-02-28 12:00:00,78.4,78.41,78.32,78.33,47153.0,77.3168,77.3266,77.2379,77.2478,47153.0
2025-02-28 12:05:00,78.33,78.43,78.33,78.43,37510.0,77.2478,77.3464,77.2478,77.3464,37510.0
2025-02-28 12:10:00,78.43,78.52,78.42,78.45,45172.0,77.3464,77.4351,77.3365,77.3661,45172.0
2025-02-28 12:15:00,78.46,78.51,78.42,78.51,25389.0,77.376,77.4253,77.3365,77.4253,25389.0
2025-02-28 12:20:00,78.5,78.52,78.31,78.33,85476.0,77.4154,77.4351,77.228,77.2478,85476.0
2025-02-28 12:25:00,78.34,78.36,78.31,78.35,22651.0,77.2576,77.2773,77.228,77.2675,22651.0
2025-02-28 12:30:00,78.35,78.36,78.25,78.26,86110.0,77.2675,77.2773,77.1689,77.1787,86110.0
2025-02-28 12:35:00,78.26,78.29,78.22,78.29,19470.0,77.1787,77.2083,77.1393,77.2083,19470.0
2025-02-28 12:40:00,78.29,78.3,78.18,78.22,86745.0,77.2083,77.2182,77.0998,77.1393,86745.0
2025-02-28 12:45:00,78.22,78.25,78.16,78.2,61339.0,77.1393,77.1689,77.0801,77.1195,61339.0
2025-02-28 12:50:00,78.19,78.25,78.17,78.25,55426.0,77.1097,77.1689,77.09,77.1689,55426.0
2025-02-28 12:55:00,78.24,78.28,78.21,78.25,37372.0,77.159,77.1984,77.1294,77.1689,37372.0
2025-02-28 13:00:00,78.25,78.28,78.22,78.22,42956.0,77.1689,77.1984,77.1393,77.1393,42956.0
2025-02-28 13:05:00,78.22,78.22,78.13,78.17,72931.0,77.1393,77.1393,77.0505,77.09,72931.0
2025-02-28 13:10:00,78.18,78.25,78.14,78.25,38853.0,77.0998,77.1689,77.0604,77.1689,38853.0
2025-02-28 13:15:00,78.25,78.27,78.15,78.16,68397.0,77.1689,77.1886,77.0702,77.0801,68397.0
2025-02-28 13:20:00,78.16,78.19,78.12,78.15,34792.0,77.0801,77.1097,77.0407,77.0702,34792.0
2025-02-28 13:25:00,78.16,78.23,78.13,78.22,18075.0,77.0801,77.1491,77.0505,77.1393,18075.0
2025-02-28 13:30:00,78.22,78.24,78.18,78.22,54873.0,77.1393,77.159,77.0998,77.1393,54873.0
2025-02-28 13:35:00,78.23,78.4,78.21,78.38,44909.0,77.1491,77.3168,77.1294,77.2971,44909.0
2025-02-28 13:40:00,78.38,78.42,78.32,78.41,38725.0,77.2971,77.3365,77.2379,77.3266,38725.0
2025-02-28 13:45:00,78.41,78.44,78.38,78.42,50442.0,77.3266,77.3562,77.2971,77.3365,50442.0
2025-02-28 13:50:00,78.42,78.46,78.4,78.42,20584.0,77.3365,77.376,77.3168,77.3365,20584.0
2025-02-28 13:55:00,78.41,78.43,78.25,78.25,51301.0,77.3266,77.3464,77.1689,77.1689,51301.0
2025-02-28 14:00:00,78.25,78.34,78.24,78.33,109518.0,77.1689,77.2576,77.159,77.2478,109518.0
2025-02-28 14:05:00,78.33,78.43,78.32,78.41,46644.0,77.2478,77.3464,77.2379,77.3266,46644.0
2025-02-28 14:10:00,78.42,78.45,78.36,78.44,24874.0,77.3365,77.3661,77.2773,77.3562,24874.0
2025-02-28 14:15:00,78.46,78.55,78.44,78.53,26230.0,77.376,77.4647,77.3562,77.445,26230.0
2025-02-28 14:20:00,78.53,78.54,78.43,78.48,22810.0,77.445,77.4548,77.3464,77.3957,22810.0
2025-02-28 14:25:00,78.48,78.54,78.46,78.48,49068.0,77.3957,77.4548,77.376,77.3957,49068.0
2025-02-28 14:30:00,78.48,78.58,78.45,78.52,37083.0,77.3957,77.4943,77.3661,77.4351,37083.0
2025-02-28 14:35:00,78.52,78.61,78.51,78.56,38694.0,77.4351,77.5239,77.4253,77.4746,38694.0
2025-02-28 14:40:00,78.56,78.65,78.54,78.64,39560.0,77.4746,77.5633,77.4548,77.5535,39560.0
2025-02-28 14:45:00,78.64,78.67,78.62,78.63,30375.0,77.5535,77.5831,77.5337,77.5436,30375.0
2025-02-28 14:50:00,78.63,78.68,78.59,78.67,39128.0,77.5436,77.5929,77.5042,77.5831,39128.0
2025-02-28 14:55:00,78.67,78.75,78.66,78.66,59416.0,77.5831,77.6619,77.5732,77.5732,59416.0
2025-02-28 15:00:00,78.67,78.72,78.63,78.67,76970.0,77.5831,77.6324,77.5436,77.5831,76970.0
2025-02-28 15:05:00,78.67,78.7,78.64,78.66,33135.0,77.5831,77.6126,77.5535,77.5732,33135.0
2025-02-28 15:10:00,78.66,78.68,78.61,78.66,52519.0,77.5732,77.5929,77.5239,77.5732,52519.0
2025-02-28 15:15:00,78.65,78.7,78.6,78.62,53394.0,77.5633,77.6126,77.514,77.5337,53394.0
2025-02-28 15:20:00,78.62,78.65,78.56,78.65,45940.0,77.5337,77.5633,77.4746,77.5633,45940.0
2025-02-28 15:25:00,78.64,78.73,78.63,78.72,84941.0,77.5535,77.6422,77.5436,77.6324,84941.0
2025-02-28 15:30:00,78.71,78.74,78.66,78.68,102268.0,77.6225,77.6521,77.5732,77.5929,102268.0
2025-02-28 15:35:00,78.69,78.75,78.66,78.73,50561.0,77.6028,77.6619,77.5732,77.6422,50561.0
2025-02-28 15:40:00,78.73,78.91,78.73,78.9,184216.0,77.6422,77.8197,77.6422,77.8099,184216.0
2025-02-28 15:45:00,78.89,78.94,78.87,78.92,176903.0,77.8,77.8493,77.7803,77.8296,176903.0
2025-02-28 15:50:00,78.91,79.0,78.81,78.99,572915.0,77.8197,77.9085,77.7211,77.8986,572915.0
2025-02-28 15:55:00,78.98,79.25,78.97,79.19,1011887.0,77.8888,78.155,77.8789,78.0959,1011887.0
2025-03-03 09:30:00,79.09,79.23,78.93,79.1,244911.0,77.9972,78.1353,77.8395,78.0071,244911.0
2025-03-03 09:35:00,79.11,79.37,79.06,79.26,186156.0,78.017,78.2734,77.9677,78.1649,186156.0
2025-03-03 09:40:00,79.26,79.34,79.1,79.1,95663.0,78.1649,78.2438,78.0071,78.0071,95663.0
2025-03-03 09:45:00,79.1,79.38,79.09,79.32,207480.0,78.0071,78.2832,77.9972,78.2241,207480.0
2025-03-03 09:50:00,79.31,79.38,79.19,79.34,76582.0,78.2142,78.2832,78.0959,78.2438,76582.0
2025-03-03 09:55:00,79.33,79.39,79.19,79.23,197482.0,78.2339,78.2931,78.0959,78.1353,197482.0
2025-03-03 10:00:00,79.22,79.3,79.05,79.28,159734.0,78.1255,78.2043,77.9578,78.1846,159734.0
2025-03-03 10:05:00,79.28,79.42,79.25,79.29,127948.0,78.1846,78.3227,78.155,78.1945,127948.0
2025-03-03 10:10:00,79.29,79.37,79.28,79.32,105565.0,78.1945,78.2734,78.1846,78.2241,105565.0
2025-03-03 10:15:00,79.32,79.43,79.31,79.39,149498.0,78.2241,78.3326,78.2142,78.2931,149498.0
2025-03-03 10:20:00,79.39,79.41,79.35,79.4,128263.0,78.2931,78.3128,78.2537,78.303,128263.0
2025-03-03 10:25:00,79.4,79.43,79.29,79.33,66909.0,78.303,78.3326,78.1945,78.2339,66909.0
2025-03-03 10:30:00,79.32,79.36,79.26,79.34,134530.0,78.2241,78.2635,78.1649,78.2438,134530.0
2025-03-03 10:35:00,79.34,79.46,79.31,79.43,124076.0,78.2438,78.3621,78.2142,78.3326,124076.0
2025-03-03 10:40:00,79.43,79.58,79.4,79.58,53047.0,78.3326,78.4805,78.303,78.4805,53047.0
2025-03-03 10:45:00,79.58,79.58,79.42,79.42,45159.0,78.4805,78.4805,78.3227,78.3227,45159.0
2025-03-03 10:50:00,79.43,79.47,79.41,79.46,59777.0,78.3326,78.372,78.3128,78.3621,59777.0
2025-03-03 10:55:00,79.46,79.49,79.37,79.38,86041.0,78.3621,78.3917,78.2734,78.2832,86041.0
2025-03-03 11:00:00,79.39,79.48,79.38,79.44,54200.0,78.2931,78.3819,78.2832,78.3424,54200.0
2025-03-03 11:05:00,79.44,79.47,79.41,79.42,23102.0,78.3424,78.372,78.3128,78.3227,23102.0
2025-03-03 11:10:00,79.43,79.52,79.4,79.51,91243.0,78.3326,78.4213,78.303,78.4114,91243.0
2025-03-03 11:15:00,79.51,79.57,79.51,79.56,83760.0,78.4114,78.4706,78.4114,78.4608,83760.0
2025-03-03 11:20:00,79.55,79.58,79.52,79.56,39616.0,78.4509,78.4805,78.4213,78.4608,39616.0
2025-03-03 11:25:00,79.55,79.56,79.31,79.32,40322.0,78.4509,78.4608,78.2142,78.2241,40322.0
2025-03-03 11:30:00,79.32,79.44,79.32,79.43,103551.0,78.2241,78.3424,78.2241,78.3326,103551.0
2025-03-03 11:35:00,79.42,79.48,79.39,79.45,53842.0,78.3227,78.3819,78.2931,78.3523,53842.0
2025-03-03 11:40:00,79.45,79.46,79.35,79.36,29282.0,78.3523,78.3621,78.2537,78.2635,29282.0
2025-03-03 11:45:00,79.37,79.44,79.35,79.44,19078.0,78.2734,78.3424,78.2537,78.3424,19078.0
2025-03-03 11:50:00,79.43,79.49,79.37,79.44,26931.0,78.3326,78.3917,78.2734,78.3424,26931.0
2025-03-03 11:55:00,79.44,79.49,79.42,79.44,46343.0,78.3424,78.3917,78.3227,78.3424,46343.0
2025-03-03 12:00:00,79.44,79.5,79.39,79.48,70324.0,78.3424,78.4016,78.2931,78.3819,70324.0
2025-03-03 12:05:00,79.48,79.54,79.48,79.51,37181.0,78.3819,78.441,78.3819,78.4114,37181.0
2025-03-03 12:10:00,79.52,79.56,79.51,79.53,82575.0,78.4213,78.4608,78.4114,78.4312,82575.0
2025-03-03 12:15:00,79.53,79.55,79.5,79.54,49495.0,78.4312,78.4509,78.4016,78.441,49495.0
2025-03-03 12:20:00,79.54,79.56,79.48,79.48,38398.0,78.441,78.4608,78.3819,78.3819,38398.0
2025-03-03 12:25:00,79.47,79.49,79.43,79.44,23292.0,78.372,78.3917,78.3326,78.3424,23292.0
2025-03-03 12:30:00,79.45,79.51,79.44,79.47,21499.0,78.3523,78.4114,78.3424,78.372,21499.0
2025-03-03 12:35:00,79.47,79.56,79.44,79.54,19972.0,78.372,78.4608,78.3424,78.441,19972.0
2025-03-03 12:40:00,79.55,79.56,79.52,79.53,122378.0,78.4509,78.4608,78.4213,78.4312,122378.0
2025-03-03 12:45:00,79.53,79.54,79.5,79.5,60552.0,78.4312,78.441,78.4016,78.4016,60552.0
2025-03-03 12:50:00,79.5,79.53,79.46,79.47,18064.0,78.4016,78.4312,78.3621,78.372,18064.0
2025-03-03 12:55:00,79.46,79.48,79.4,79.43,35366.0,78.3621,78.3819,78.303,78.3326,35366.0
2025-03-03 13:00:00,79.42,79.42,79.31,79.33,43347.0,78.3227,78.3227,78.2142,78.2339,43347.0
2025-03-03 13:05:00,79.32,79.33,79.2,79.24,42186.0,78.2241,78.2339,78.1057,78.1452,42186.0
2025-03-03 13:10:00,79.25,79.25,79.14,79.19,64600.0,78.155,78.155,78.0466,78.0959,64600.0
2025-03-03 13:15:00,79.18,79.24,79.16,79.2,45137.0,78.086,78.1452,78.0663,78.1057,45137.0
2025-03-03 13:20:00,79.21,79.23,79.16,79.21,123608.0,78.1156,78.1353,78.0663,78.1156,123608.0
2025-03-03 13:25:00,79.2,79.21,79.05,79.06,40991.0,78.1057,78.1156,77.9578,77.9677,40991.0
2025-03-03 13:30:00,79.06,79.17,79.01,79.02,38454.0,77.9677,78.0761,77.9184,77.9282,38454.0
2025-03-03 13:35:00,79.03,79.1,79.02,79.07,45093.0,77.9381,78.0071,77.9282,77.9775,45093.0
2025-03-03 13:40:00,79.06,79.15,79.05,79.14,50175.0,77.9677,78.0564,77.9578,78.0466,50175.0
2025-03-03 13:45:00,79.13,79.19,79.06,79.11,156886.0,78.0367,78.0959,77.9677,78.017,156886.0
2025-03-03 13:50:00,79.11,79.17,79.08,79.16,40859.0,78.017,78.0761,77.9874,78.0663,40859.0
2025-03-03 13:55:00,79.16,79.2,79.12,79.18,39728.0,78.0663,78.1057,78.0268,78.086,39728.0
2025-03-03 14:00:00,79.17,79.28,79.14,79.28,39808.0,78.0761,78.1846,78.0466,78.1846,39808.0
2025-03-03 14:05:00,79.27,79.31,79.25,79.31,52719.0,78.1748,78.2142,78.155,78.2142,52719.0
2025-03-03 14:10:00,79.3,79.35,79.25,79.26,31356.0,78.2043,78.2537,78.155,78.1649,31356.0
2025-03-03 14:15:00,79.26,79.29,79.25,79.25,40896.0,78.1649,78.1945,78.155,78.155,40896.0
2025-03-03 14:20:00,79.25,79.28,79.23,79.25,25462.0,78.155,78.1846,78.1353,78.155,25462.0
2025-03-03 14:25:00,79.26,79.26,79.21,79.23,19723.0,78.1649,78.1649,78.1156,78.1353,19723.0
2025-03-03 14:30:00,79.23,79.3,79.22,79.22,35005.0,78.1353,78.2043,78.1255,78.1255,35005.0
2025-03-03 14:35:00,79.22,79.27,79.16,79.27,28441.0,78.1255,78.1748,78.0663,78.1748,28441.0
2025-03-03 14:40:00,79.28,79.36,79.28,79.32,45079.0,78.1846,78.2635,78.1846,78.2241,45079.0
2025-03-03 14:45:00,79.32,79.32,79.27,79.27,177254.0,78.2241,78.2241,78.1748,78.1748,177254.0
2025-03-03 14:50:00,79.27,79.29,79.11,79.17,164416.0,78.1748,78.1945,78.017,78.0761,164416.0
2025-03-03 14:55:00,79.18,79.21,79.02,79.03,93757.0,78.086,78.1156,77.9282,77.9381,93757.0
2025-03-03 15:00:00,79.03,79.03,78.85,78.93,84708.0,77.9381,77.9381,77.7606,77.8395,84708.0
2025-03-03 15:05:00,78.94,79.02,78.89,78.96,105548.0,77.8493,77.9282,77.8,77.869,105548.0
2025-03-03 15:10:00,78.97,78.97,78.83,78.9,70997.0,77.8789,77.8789,77.7408,77.8099,70997.0
2025-03-03 15:15:00,78.89,79.02,78.88,78.99,97952.0,77.8,77.9282,77.7902,77.8986,97952.0
2025-03-03 15:20:00,78.99,79.09,78.97,79.05,109353.0,77.8986,77.9972,77.8789,77.9578,109353.0
2025-03-03 15:25:00,79.05,79.06,78.8,78.84,86830.0,77.9578,77.9677,77.7113,77.7507,86830.0
2025-03-03 15:30:00,78.84,79.02,78.84,78.99,101728.0,77.7507,77.9282,77.7507,77.8986,101728.0
2025-03-03 15:35:00,78.98,78.99,78.88,78.91,114362.0,77.8888,77.8986,77.7902,77.8197,114362.0
2025-03-03 15:40:00,78.92,78.98,78.85,78.97,161072.0,77.8296,77.8888,77.7606,77.8789,161072.0
2025-03-03 15:45:00,78.96,79.17,78.93,79.17,198363.0,77.869,78.0761,77.8395,78.0761,198363.0
2025-03-03 15:50:00,79.16,79.33,79.15,79.33,374290.0,78.0663,78.2339,78.0564,78.2339,374290.0
2025-03-03 15:55:00,79.34,79.39,79.3,79.35,871940.0,78.2438,78.2931,78.2043,78.2537,871940.0
2025-03-04 09:30:00,79.33,79.63,79.33,79.61,494154.0,78.2339,78.5298,78.2339,78.5101,494154.0
2025-03-04 09:35:00,79.61,79.67,79.31,79.34,299177.0,78.5101,78.5692,78.2142,78.2438,299177.0
2025-03-04 09:40:00,79.34,79.75,79.3,79.6,170124.0,78.2438,78.6481,78.2043,78.5002,170124.0
2025-03-04 09:45:00,79.61,79.65,79.38,79.4,204265.0,78.5101,78.5495,78.2832,78.303,204265.0
2025-03-04 09:50:00,79.4,79.64,79.36,79.47,205911.0,78.303,78.5397,78.2635,78.372,205911.0
2025-03-04 09:55:00,79.47,79.48,79.26,79.34,222714.0,78.372,78.3819,78.1649,78.2438,222714.0
2025-03-04 10:00:00,79.32,79.57,79.31,79.4,223377.0,78.2241,78.4706,78.2142,78.303,223377.0
2025-03-04 10:05:00,79.41,79.43,79.3,79.31,101069.0,78.3128,78.3326,78.2043,78.2142,101069.0
2025-03-04 10:10:00,79.31,79.34,79.16,79.21,97154.0,78.2142,78.2438,78.0663,78.1156,97154.0
2025-03-04 10:15:00,79.21,79.38,79.21,79.34,158807.0,78.1156,78.2832,78.1156,78.2438,158807.0
2025-03-04 10:20:00,79.34,79.43,79.27,79.29,141170.0,78.2438,78.3326,78.1748,78.1945,141170.0
2025-03-04 10:25:00,79.3,79.45,79.29,79.37,177680.0,78.2043,78.3523,78.1945,78.2734,177680.0
2025-03-04 10:30:00,79.36,79.41,79.2,79.31,203069.0,78.2635,78.3128,78.1057,78.2142,203069.0
2025-03-04 10:35:00,79.3,79.34,79.2,79.25,213879.0,78.2043,78.2438,78.1057,78.155,213879.0
2025-03-04 10:40:00,79.24,79.3,79.19,79.26,142413.0,78.1452,78.2043,78.0959,78.1649,142413.0
2025-03-04 10:45:00,79.26,79.26,79.11,79.16,133812.0,78.1649,78.1649,78.017,78.0663,133812.0
2025-03-04 10:50:00,79.16,79.19,79.01,79.17,147439.0,78.0663,78.0959,77.9184,78.0761,147439.0
2025-03-04 10:55:00,79.17,79.27,79.16,79.27,133929.0,78.0761,78.1748,78.0663,78.1748,133929.0
2025-03-04 11:00:00,79.27,79.3,79.18,79.24,90532.0,78.1748,78.2043,78.086,78.1452,90532.0
2025-03-04 11:05:00,79.24,79.24,79.11,79.13,139007.0,78.1452,78.1452,78.017,78.0367,139007.0
2025-03-04 11:10:00,79.14,79.34,79.1,79.29,224861.0,78.0466,78.2438,78.0071,78.1945,224861.0
2025-03-04 11:15:00,79.28,79.3,79.09,79.09,68324.0,78.1846,78.2043,77.9972,77.9972,68324.0
2025-03-04 11:20:00,79.09,79.1,78.85,78.9,165529.0,77.9972,78.0071,77.7606,77.8099,165529.0
2025-03-04 11:25:00,78.89,78.9,78.81,78.88,101003.0,77.8,77.8099,77.7211,77.7902,101003.0
2025-03-04 11:30:00,78.9,78.97,78.84,78.86,188706.0,77.8099,77.8789,77.7507,77.7704,188706.0
2025-03-04 11:35:00,78.85,78.86,78.69,78.7,105187.0,77.7606,77.7704,77.6028,77.6126,105187.0
2025-03-04 11:40:00,78.71,78.74,78.53,78.65,90294.0,77.6225,77.6521,77.445,77.5633,90294.0
2025-03-04 11:45:00,78.65,78.82,78.64,78.78,169769.0,77.5633,77.731,77.5535,77.6915,169769.0
2025-03-04 11:50:00,78.77,78.81,78.62,78.62,77506.0,77.6817,77.7211,77.5337,77.5337,77506.0
2025-03-04 11:55:00,78.62,78.73,78.62,78.71,74729.0,77.5337,77.6422,77.5337,77.6225,74729.0
2025-03-04 12:00:00,78.72,78.79,78.7,78.74,62117.0,77.6324,77.7014,77.6126,77.6521,62117.0
2025-03-04 12:05:00,78.75,78.78,78.64,78.68,64022.0,77.6619,77.6915,77.5535,77.5929,64022.0
2025-03-04 12:10:00,78.7,78.81,78.7,78.78,89257.0,77.6126,77.7211,77.6126,77.6915,89257.0
2025-03-04 12:15:00,78.78,78.8,78.72,78.78,51397.0,77.6915,77.7113,77.6324,77.6915,51397.0
2025-03-04 12:20:00,78.78,78.84,78.74,78.79,65647.0,77.6915,77.7507,77.6521,77.7014,65647.0
2025-03-04 12:25:00,78.78,78.8,78.68,78.69,162650.0,77.6915,77.7113,77.5929,77.6028,162650.0
2025-03-04 12:30:00,78.69,78.83,78.66,78.82,74427.0,77.6028,77.7408,77.5732,77.731,74427.0
2025-03-04 12:35:00,78.83,78.83,78.72,78.77,151510.0,77.7408,77.7408,77.6324,77.6817,151510.0
2025-03-04 12:40:00,78.77,78.83,78.66,78.69,121286.0,77.6817,77.7408,77.5732,77.6028,121286.0
2025-03-04 12:45:00,78.68,78.71,78.62,78.63,58721.0,77.5929,77.6225,77.5337,77.5436,58721.0
2025-03-04 12:50:00,78.63,78.63,78.53,78.59,53812.0,77.5436,77.5436,77.445,77.5042,53812.0
2025-03-04 12:55:00,78.59,78.63,78.5,78.54,39557.0,77.5042,77.5436,77.4154,77.4548,39557.0
2025-03-04 13:00:00,78.53,78.61,78.47,78.58,63033.0,77.445,77.5239,77.3858,77.4943,63033.0
2025-03-04 13:05:00,78.58,78.7,78.53,78.66,50944.0,77.4943,77.6126,77.445,77.5732,50944.0
2025-03-04 13:10:00,78.67,78.76,78.67,78.71,47726.0,77.5831,77.6718,77.5831,77.6225,47726.0
2025-03-04 13:15:00,78.7,78.76,78.66,78.74,43728.0,77.6126,77.6718,77.5732,77.6521,43728.0
2025-03-04 13:20:00,78.75,78.75,78.64,78.68,76225.0,77.6619,77.6619,77.5535,77.5929,76225.0
2025-03-04 13:25:00,78.67,78.67,78.57,78.67,29555.0,77.5831,77.5831,77.4844,77.5831,29555.0
2025-03-04 13:30:00,78.67,78.73,78.65,78.73,51548.0,77.5831,77.6422,77.5633,77.6422,51548.0
2025-03-04 13:35:00,78.72,78.85,78.68,78.83,36961.0,77.6324,77.7606,77.5929,77.7408,36961.0
2025-03-04 13:40:00,78.83,78.88,78.76,78.76,69251.0,77.7408,77.7902,77.6718,77.6718,69251.0
2025-03-04 13:45:00,78.76,78.81,78.75,78.79,18382.0,77.6718,77.7211,77.6619,77.7014,18382.0
2025-03-04 13:50:00,78.78,78.85,78.74,78.82,31353.0,77.6915,77.7606,77.6521,77.731,31353.0
2025-03-04 13:55:00,78.83,78.84,78.53,78.56,102622.0,77.7408,77.7507,77.445,77.4746,102622.0
2025-03-04 14:00:00,78.55,78.94,78.52,78.92,100260.0,77.4647,77.8493,77.4351,77.8296,100260.0
2025-03-04 14:05:00,78.93,79.04,78.93,79.0,38493.0,77.8395,77.9479,77.8395,77.9085,38493.0
2025-03-04 14:10:00,79.0,79.02,78.82,78.84,33177.0,77.9085,77.9282,77.731,77.7507,33177.0
2025-03-04 14:15:00,78.84,78.92,78.82,78.88,60443.0,77.7507,77.8296,77.731,77.7902,60443.0
2025-03-04 14:20:00,78.88,78.97,78.86,78.97,40697.0,77.7902,77.8789,77.7704,77.8789,40697.0
2025-03-04 14:25:00,78.97,78.97,78.73,78.75,98257.0,77.8789,77.8789,77.6422,77.6619,98257.0
2025-03-04 14:30:00,78.76,78.84,78.75,78.81,61036.0,77.6718,77.7507,77.6619,77.7211,61036.0
2025-03-04 14:35:00,78.81,78.93,78.79,78.88,45815.0,77.7211,77.8395,77.7014,77.7902,45815.0
2025-03-04 14:40:00,78.87,78.89,78.8,78.82,43382.0,77.7803,77.8,77.7113,77.731,43382.0
2025-03-04 14:45:00,78.83,78.94,78.81,78.89,47692.0,77.7408,77.8493,77.7211,77.8,47692.0
2025-03-04 14:50:00,78.89,78.93,78.84,78.84,36304.0,77.8,77.8395,77.7507,77.7507,36304.0
2025-03-04 14:55:00,78.84,78.96,78.83,78.95,41652.0,77.7507,77.869,77.7408,77.8592,41652.0
2025-03-04 15:00:00,78.95,78.99,78.86,78.87,65536.0,77.8592,77.8986,77.7704,77.7803,65536.0
2025-03-04 15:05:00,78.88,78.92,78.84,78.89,49956.0,77.7902,77.8296,77.7507,77.8,49956.0
2025-03-04 15:10:00,78.9,78.92,78.82,78.84,62769.0,77.8099,77.8296,77.731,77.7507,62769.0
2025-03-04 15:15:00,78.84,79.01,78.83,78.97,150864.0,77.7507,77.9184,77.7408,77.8789,150864.0
2025-03-04 15:20:00,78.98,79.15,78.96,79.13,132535.0,77.8888,78.0564,77.869,78.0367,132535.0
2025-03-04 15:25:00,79.13,79.13,78.94,78.96,139913.0,78.0367,78.0367,77.8493,77.869,139913.0
2025-03-04 15:30:00,78.96,78.96,78.56,78.65,128790.0,77.869,77.869,77.4746,77.5633,128790.0
2025-03-04 15:35:00,78.66,78.67,78.51,78.58,109597.0,77.5732,77.5831,77.4253,77.4943,109597.0
2025-03-04 15:40:00,78.57,78.6,78.41,78.49,156064.0,77.4844,77.514,77.3266,77.4055,156064.0
2025-03-04 15:45:00,78.48,78.57,78.39,78.44,289462.0,77.3957,77.4844,77.3069,77.3562,289462.0
2025-03-04 15:50:00,78.43,78.43,77.92,78.19,528800.0,77.3464,77.3464,76.8434,77.1097,528800.0
2025-03-04 15:55:00,78.19,78.2,77.99,78.04,675164.0,77.1097,77.1195,76.9124,76.9618,675164.0
2025-03-05 09:30:00,77.46,77.72,77.4,77.63,368721.0,76.3898,76.6462,76.3306,76.5574,368721.0
2025-03-05 09:35:00,77.62,78.04,77.54,77.92,322679.0,76.5476,76.9618,76.4687,76.8434,322679.0
2025-03-05 09:40:00,77.92,77.99,77.73,77.84,256232.0,76.8434,76.9124,76.656,76.7645,256232.0
2025-03-05 09:45:00,77.84,77.89,77.71,77.71,193913.0,76.7645,76.8138,76.6363,76.6363,193913.0
2025-03-05 09:50:00,77.71,77.79,77.67,77.74,249244.0,76.6363,76.7152,76.5969,76.6659,249244.0
2025-03-05 09:55:00,77.75,77.84,77.73,77.73,168211.0,76.6758,76.7645,76.656,76.656,168211.0
2025-03-05 10:00:00,77.73,77.97,77.68,77.77,436971.0,76.656,76.8927,76.6067,76.6955,436971.0
2025-03-05 10:05:00,77.76,77.85,77.7,77.81,142308.0,76.6856,76.7744,76.6265,76.7349,142308.0
2025-03-05 10:10:00,77.8,77.86,77.77,77.78,75589.0,76.7251,76.7842,76.6955,76.7053,75589.0
2025-03-05 10:15:00,77.78,77.78,77.56,77.6,98541.0,76.7053,76.7053,76.4884,76.5278,98541.0
2025-03-05 10:20:00,77.6,77.63,77.34,77.34,138014.0,76.5278,76.5574,76.2714,76.2714,138014.0
2025-03-05 10:25:00,77.34,77.37,77.2,77.23,212873.0,76.2714,76.301,76.1334,76.1629,212873.0
2025-03-05 10:30:00,77.25,77.38,77.22,77.24,99980.0,76.1827,76.3109,76.1531,76.1728,99980.0
2025-03-05 10:35:00,77.24,77.35,77.22,77.28,176356.0,76.1728,76.2813,76.1531,76.2123,176356.0
2025-03-05 10:40:00,77.26,77.32,77.18,77.2,49877.0,76.1925,76.2517,76.1136,76.1334,49877.0
2025-03-05 10:45:00,77.2,77.28,77.16,77.17,81575.0,76.1334,76.2123,76.0939,76.1038,81575.0
2025-03-05 10:50:00,77.17,77.19,77.07,77.1,131964.0,76.1038,76.1235,76.0052,76.0347,131964.0
2025-03-05 10:55:00,77.1,77.16,77.05,77.14,87370.0,76.0347,76.0939,75.9854,76.0742,87370.0
2025-03-05 11:00:00,77.14,77.16,77.04,77.09,97243.0,76.0742,76.0939,75.9756,76.0249,97243.0
2025-03-05 11:05:00,77.09,77.13,77.04,77.08,82345.0,76.0249,76.0643,75.9756,76.015,82345.0
2025-03-05 11:10:00,77.07,77.1,76.95,77.07,133026.0,76.0052,76.0347,75.8868,76.0052,133026.0
2025-03-05 11:15:00,77.08,77.09,77.0,77.01,90767.0,76.015,76.0249,75.9361,75.946,90767.0
2025-03-05 11:20:00,77.0,77.14,76.98,77.13,56745.0,75.9361,76.0742,75.9164,76.0643,56745.0
2025-03-05 11:25:00,77.13,77.13,76.96,77.01,151412.0,76.0643,76.0643,75.8967,75.946,151412.0
2025-03-05 11:30:00,77.0,77.0,76.85,76.9,72411.0,75.9361,75.9361,75.7882,75.8375,72411.0
2025-03-05 11:35:00,76.9,76.99,76.88,76.98,60859.0,75.8375,75.9263,75.8178,75.9164,60859.0
2025-03-05 11:40:00,76.99,77.02,76.95,76.99,44477.0,75.9263,75.9558,75.8868,75.9263,44477.0
2025-03-05 11:45:00,76.99,77.02,76.93,76.95,26724.0,75.9263,75.9558,75.8671,75.8868,26724.0
2025-03-05 11:50:00,76.94,76.97,76.91,76.92,36215.0,75.877,75.9065,75.8474,75.8572,36215.0
2025-03-05 11:55:00,76.93,77.12,76.93,77.06,233229.0,75.8671,76.0545,75.8671,75.9953,233229.0
2025-03-05 12:00:00,77.06,77.22,77.04,77.16,164887.0,75.9953,76.1531,75.9756,76.0939,164887.0
2025-03-05 12:05:00,77.15,77.16,77.05,77.1,48355.0,76.0841,76.0939,75.9854,76.0347,48355.0
2025-03-05 12:10:00,77.09,77.11,77.02,77.07,28683.0,76.0249,76.0446,75.9558,76.0052,28683.0
2025-03-05 12:15:00,77.09,77.15,77.05,77.11,41472.0,76.0249,76.0841,75.9854,76.0446,41472.0
2025-03-05 12:20:00,77.11,77.2,77.09,77.17,40004.0,76.0446,76.1334,76.0249,76.1038,40004.0
2025-03-05 12:25:00,77.16,77.25,77.16,77.19,34847.0,76.0939,76.1827,76.0939,76.1235,34847.0
2025-03-05 12:30:00,77.2,77.29,77.2,77.25,33949.0,76.1334,76.2221,76.1334,76.1827,33949.0
2025-03-05 12:35:00,77.24,77.3,77.22,77.29,53277.0,76.1728,76.232,76.1531,76.2221,53277.0
2025-03-05 12:40:00,77.28,77.3,77.19,77.22,109293.0,76.2123,76.232,76.1235,76.1531,109293.0
2025-03-05 12:45:00,77.22,77.22,77.08,77.18,38518.0,76.1531,76.1531,76.015,76.1136,38518.0
2025-03-05 12:50:00,77.19,77.28,77.18,77.18,26384.0,76.1235,76.2123,76.1136,76.1136,26384.0
2025-03-05 12:55:00,77.18,77.25,77.18,77.22,16020.0,76.1136,76.1827,76.1136,76.1531,16020.0
2025-03-05 13:00:00,77.22,77.27,77.19,77.26,38848.0,76.1531,76.2024,76.1235,76.1925,38848.0
2025-03-05 13:05:00,77.26,77.29,77.0,77.05,155278.0,76.1925,76.2221,75.9361,75.9854,155278.0
2025-03-05 13:10:00,77.05,77.11,77.02,77.05,38765.0,75.9854,76.0446,75.9558,75.9854,38765.0
2025-03-05 13:15:00,77.05,77.11,77.0,77.07,39718.0,75.9854,76.0446,75.9361,76.0052,39718.0
2025-03-05 13:20:00,77.06,77.11,77.02,77.11,26430.0,75.9953,76.0446,75.9558,76.0446,26430.0
2025-03-05 13:25:00,77.11,77.23,77.1,77.21,46980.0,76.0446,76.1629,76.0347,76.1432,46980.0
2025-03-05 13:30:00,77.19,77.2,77.02,77.09,31988.0,76.1235,76.1334,75.9558,76.0249,31988.0
2025-03-05 13:35:00,77.07,77.16,77.06,77.12,25350.0,76.0052,76.0939,75.9953,76.0545,25350.0
2025-03-05 13:40:00,77.12,77.16,77.08,77.13,25379.0,76.0545,76.0939,76.015,76.0643,25379.0
2025-03-05 13:45:00,77.14,77.29,77.14,77.27,46981.0,76.0742,76.2221,76.0742,76.2024,46981.0
2025-03-05 13:50:00,77.28,77.34,77.27,77.31,112227.0,76.2123,76.2714,76.2024,76.2418,112227.0
2025-03-05 13:55:00,77.3,77.41,77.29,77.41,26494.0,76.232,76.3405,76.2221,76.3405,26494.0
2025-03-05 14:00:00,77.4,77.56,77.39,77.55,30190.0,76.3306,76.4884,76.3207,76.4785,30190.0
2025-03-05 14:05:00,77.56,77.68,77.51,77.68,134193.0,76.4884,76.6067,76.4391,76.6067,134193.0
2025-03-05 14:10:00,77.68,77.74,77.64,77.71,90941.0,76.6067,76.6659,76.5673,76.6363,90941.0
2025-03-05 14:15:00,77.72,77.75,77.58,77.59,102471.0,76.6462,76.6758,76.5081,76.518,102471.0
2025-03-05 14:20:00,77.6,77.73,77.58,77.72,104316.0,76.5278,76.656,76.5081,76.6462,104316.0
2025-03-05 14:25:00,77.72,77.74,77.63,77.64,60154.0,76.6462,76.6659,76.5574,76.5673,60154.0
2025-03-05 14:30:00,77.65,77.7,77.63,77.69,36765.0,76.5771,76.6265,76.5574,76.6166,36765.0
2025-03-05 14:35:00,77.7,77.71,77.59,77.69,61622.0,76.6265,76.6363,76.518,76.6166,61622.0
2025-03-05 14:40:00,77.68,77.71,77.61,77.63,47147.0,76.6067,76.6363,76.5377,76.5574,47147.0
2025-03-05 14:45:00,77.64,77.65,77.59,77.63,49986.0,76.5673,76.5771,76.518,76.5574,49986.0
2025-03-05 14:50:00,77.63,77.65,77.57,77.62,42898.0,76.5574,76.5771,76.4983,76.5476,42898.0
2025-03-05 14:55:00,77.62,77.65,77.51,77.51,73951.0,76.5476,76.5771,76.4391,76.4391,73951.0
2025-03-05 15:00:00,77.51,77.6,77.51,77.55,42703.0,76.4391,76.5278,76.4391,76.4785,42703.0
2025-03-05 15:05:00,77.56,77.67,77.54,77.6,97942.0,76.4884,76.5969,76.4687,76.5278,97942.0
2025-03-05 15:10:00,77.6,77.61,77.5,77.53,103537.0,76.5278,76.5377,76.4292,76.4588,103537.0
2025-03-05 15:15:00,77.53,77.53,77.31,77.49,91440.0,76.4588,76.4588,76.2418,76.4194,91440.0
2025-03-05 15:20:00,77.48,77.54,77.43,77.52,111631.0,76.4095,76.4687,76.3602,76.4489,111631.0
2025-03-05 15:25:00,77.51,77.66,77.51,77.61,62880.0,76.4391,76.587,76.4391,76.5377,62880.0
2025-03-05 15:30:00,77.61,77.61,77.47,77.53,141145.0,76.5377,76.5377,76.3996,76.4588,141145.0
2025-03-05 15:35:00,77.53,77.6,77.52,77.58,90983.0,76.4588,76.5278,76.4489,76.5081,90983.0
2025-03-05 15:40:00,77.59,77.65,77.56,77.62,147630.0,76.518,76.5771,76.4884,76.5476,147630.0
2025-03-05 15:45:00,77.6,77.6,77.49,77.53,152282.0,76.5278,76.5278,76.4194,76.4588,152282.0
2025-03-05 15:50:00,77.52,77.54,77.3,77.48,278295.0,76.4489,76.4687,76.232,76.4095,278295.0
2025-03-05 15:55:00,77.47,77.55,77.43,77.47,668536.0,76.3996,76.4785,76.3602,76.3996,668536.0
2025-03-06 09:30:00,76.89,76.96,76.27,76.4,331961.0,75.8276,75.8967,75.2162,75.3444,331961.0
2025-03-06 09:35:00,76.39,76.4,75.9,75.98,429786.0,75.3346,75.3444,74.8513,74.9302,429786.0
2025-03-06 09:40:00,75.98,76.15,75.91,76.14,206839.0,74.9302,75.0979,74.8612,75.088,206839.0
2025-03-06 09:45:00,76.14,76.18,76.08,76.08,187817.0,75.088,75.1275,75.0288,75.0288,187817.0
2025-03-06 09:50:00,76.08,76.22,76.05,76.12,262601.0,75.0288,75.1669,74.9993,75.0683,262601.0
2025-03-06 09:55:00,76.12,76.15,75.96,75.97,189111.0,75.0683,75.0979,74.9105,74.9204,189111.0
2025-03-06 10:00:00,75.97,76.08,75.91,76.05,271134.0,74.9204,75.0288,74.8612,74.9993,271134.0
2025-03-06 10:05:00,76.05,76.18,76.03,76.12,163986.0,74.9993,75.1275,74.9795,75.0683,163986.0
2025-03-06 10:10:00,76.12,76.26,76.08,76.17,88734.0,75.0683,75.2064,75.0288,75.1176,88734.0
2025-03-06 10:15:00,76.17,76.19,76.06,76.14,122118.0,75.1176,75.1373,75.0091,75.088,122118.0
2025-03-06 10:20:00,76.12,76.16,76.0,76.02,169439.0,75.0683,75.1077,74.9499,74.9697,169439.0
2025-03-06 10:25:00,76.03,76.1,75.93,76.09,126713.0,74.9795,75.0486,74.8809,75.0387,126713.0
2025-03-06 10:30:00,76.1,76.2,76.06,76.15,117491.0,75.0486,75.1472,75.0091,75.0979,117491.0
2025-03-06 10:35:00,76.14,76.19,76.1,76.17,64615.0,75.088,75.1373,75.0486,75.1176,64615.0
2025-03-06 10:40:00,76.16,76.25,76.11,76.2,93112.0,75.1077,75.1965,75.0584,75.1472,93112.0
2025-03-06 10:45:00,76.19,76.28,76.17,76.25,84679.0,75.1373,75.2261,75.1176,75.1965,84679.0
2025-03-06 10:50:00,76.25,76.31,76.15,76.16,96725.0,75.1965,75.2557,75.0979,75.1077,96725.0
2025-03-06 10:55:00,76.15,76.29,76.12,76.27,128767.0,75.0979,75.2359,75.0683,75.2162,128767.0
2025-03-06 11:00:00,76.28,76.4,76.28,76.36,87666.0,75.2261,75.3444,75.2261,75.305,87666.0
2025-03-06 11:05:00,76.36,76.44,76.33,76.43,69807.0,75.305,75.3839,75.2754,75.374,69807.0
2025-03-06 11:10:00,76.42,76.45,76.34,76.38,134843.0,75.3641,75.3937,75.2852,75.3247,134843.0
2025-03-06 11:15:00,76.39,76.48,76.34,76.44,100371.0,75.3346,75.4233,75.2852,75.3839,100371.0
2025-03-06 11:20:00,76.44,76.46,76.35,76.46,95207.0,75.3839,75.4036,75.2951,75.4036,95207.0
2025-03-06 11:25:00,76.46,76.51,76.33,76.4,121793.0,75.4036,75.4529,75.2754,75.3444,121793.0
2025-03-06 11:30:00,76.4,76.52,76.37,76.47,305676.0,75.3444,75.4628,75.3148,75.4134,305676.0
2025-03-06 11:35:00,76.47,76.48,76.21,76.23,126994.0,75.4134,75.4233,75.157,75.1768,126994.0
2025-03-06 11:40:00,76.23,76.3,76.15,76.28,117719.0,75.1768,75.2458,75.0979,75.2261,117719.0
2025-03-06 11:45:00,76.3,76.34,76.25,76.26,44878.0,75.2458,75.2852,75.1965,75.2064,44878.0
2025-03-06 11:50:00,76.26,76.27,76.08,76.09,64551.0,75.2064,75.2162,75.0288,75.0387,64551.0
2025-03-06 11:55:00,76.09,76.09,75.97,75.99,143372.0,75.0387,75.0387,74.9204,74.9401,143372.0
2025-03-06 12:00:00,75.98,76.01,75.88,75.89,71700.0,74.9302,74.9598,74.8316,74.8415,71700.0
2025-03-06 12:05:00,75.9,75.9,75.78,75.84,82682.0,74.8513,74.8513,74.733,74.7922,82682.0
2025-03-06 12:10:00,75.85,75.89,75.74,75.79,119555.0,74.802,74.8415,74.6935,74.7428,119555.0
2025-03-06 12:15:00,75.8,75.93,75.77,75.88,63420.0,74.7527,74.8809,74.7231,74.8316,63420.0
2025-03-06 12:20:00,75.89,76.02,75.88,75.94,85563.0,74.8415,74.9697,74.8316,74.8908,85563.0
2025-03-06 12:25:00,75.94,75.94,75.83,75.89,71988.0,74.8908,74.8908,74.7823,74.8415,71988.0
2025-03-06 12:30:00,75.88,75.97,75.83,75.84,88705.0,74.8316,74.9204,74.7823,74.7922,88705.0
2025-03-06 12:35:00,75.85,75.92,75.85,75.88,58431.0,74.802,74.871,74.802,74.8316,58431.0
2025-03-06 12:40:00,75.87,76.0,75.86,75.97,141874.0,74.8217,74.9499,74.8119,74.9204,141874.0
2025-03-06 12:45:00,75.98,76.01,75.84,75.89,128759.0,74.9302,74.9598,74.7922,74.8415,128759.0
2025-03-06 12:50:00,75.88,75.93,75.84,75.9,61113.0,74.8316,74.8809,74.7922,74.8513,61113.0
2025-03-06 12:55:00,75.91,76.04,75.88,75.99,58078.0,74.8612,74.9894,74.8316,74.9401,58078.0
2025-03-06 13:00:00,75.99,76.07,75.94,75.97,53456.0,74.9401,75.019,74.8908,74.9204,53456.0
2025-03-06 13:05:00,75.97,76.01,75.83,75.84,47729.0,74.9204,74.9598,74.7823,74.7922,47729.0
2025-03-06 13:10:00,75.84,75.85,75.76,75.8,49357.0,74.7922,74.802,74.7133,74.7527,49357.0
2025-03-06 13:15:00,75.8,75.85,75.76,75.82,41653.0,74.7527,74.802,74.7133,74.7724,41653.0
2025-03-06 13:20:00,75.82,75.9,75.81,75.89,148042.0,74.7724,74.8513,74.7626,74.8415,148042.0
2025-03-06 13:25:00,75.9,75.95,75.81,75.84,57536.0,74.8513,74.9006,74.7626,74.7922,57536.0
2025-03-06 13:30:00,75.83,75.88,75.81,75.83,56369.0,74.7823,74.8316,74.7626,74.7823,56369.0
2025-03-06 13:35:00,75.83,75.89,75.81,75.86,106935.0,74.7823,74.8415,74.7626,74.8119,106935.0
2025-03-06 13:40:00,75.84,75.86,75.66,75.76,271511.0,74.7922,74.8119,74.6146,74.7133,271511.0
2025-03-06 13:45:00,75.77,75.88,75.73,75.81,108779.0,74.7231,74.8316,74.6837,74.7626,108779.0
2025-03-06 13:50:00,75.8,75.9,75.78,75.88,165903.0,74.7527,74.8513,74.733,74.8316,165903.0
2025-03-06 13:55:00,75.89,75.93,75.81,75.84,96345.0,74.8415,74.8809,74.7626,74.7922,96345.0
2025-03-06 14:00:00,75.85,75.9,75.82,75.84,63401.0,74.802,74.8513,74.7724,74.7922,63401.0
2025-03-06 14:05:00,75.84,75.88,75.75,75.77,196778.0,74.7922,74.8316,74.7034,74.7231,196778.0
2025-03-06 14:10:00,75.78,75.94,75.77,75.89,195574.0,74.733,74.8908,74.7231,74.8415,195574.0
2025-03-06 14:15:00,75.89,75.93,75.85,75.91,88622.0,74.8415,74.8809,74.802,74.8612,88622.0
2025-03-06 14:20:00,75.9,75.97,75.83,75.96,81581.0,74.8513,74.9204,74.7823,74.9105,81581.0
2025-03-06 14:25:00,75.96,75.97,75.83,75.91,67573.0,74.9105,74.9204,74.7823,74.8612,67573.0
2025-03-06 14:30:00,75.9,76.07,75.89,76.0,106049.0,74.8513,75.019,74.8415,74.9499,106049.0
2025-03-06 14:35:00,75.99,76.08,75.97,76.04,81612.0,74.9401,75.0288,74.9204,74.9894,81612.0
2025-03-06 14:40:00,76.03,76.21,76.03,76.13,63348.0,74.9795,75.157,74.9795,75.0781,63348.0
2025-03-06 14:45:00,76.12,76.24,76.12,76.18,102560.0,75.0683,75.1866,75.0683,75.1275,102560.0
2025-03-06 14:50:00,76.18,76.2,76.08,76.09,178416.0,75.1275,75.1472,75.0288,75.0387,178416.0
2025-03-06 14:55:00,76.09,76.09,75.71,75.73,155132.0,75.0387,75.0387,74.6639,74.6837,155132.0
2025-03-06 15:00:00,75.73,75.85,75.71,75.83,109550.0,74.6837,74.802,74.6639,74.7823,109550.0
2025-03-06 15:05:00,75.83,75.92,75.78,75.88,88881.0,74.7823,74.871,74.733,74.8316,88881.0
2025-03-06 15:10:00,75.88,75.97,75.87,75.95,77848.0,74.8316,74.9204,74.8217,74.9006,77848.0
2025-03-06 15:15:00,75.95,75.99,75.91,75.97,76021.0,74.9006,74.9401,74.8612,74.9204,76021.0
2025-03-06 15:20:00,75.97,75.99,75.76,75.81,152422.0,74.9204,74.9401,74.7133,74.7626,152422.0
2025-03-06 15:25:00,75.81,75.99,75.79,75.98,107475.0,74.7626,74.9401,74.7428,74.9302,107475.0
2025-03-06 15:30:00,75.99,76.2,75.99,76.1,184875.0,74.9401,75.1472,74.9401,75.0486,184875.0
2025-03-06 15:35:00,76.09,76.2,76.07,76.09,107282.0,75.0387,75.1472,75.019,75.0387,107282.0
2025-03-06 15:40:00,76.09,76.15,76.03,76.06,171582.0,75.0387,75.0979,74.9795,75.0091,171582.0
2025-03-06 15:45:00,76.05,76.15,76.0,76.14,119857.0,74.9993,75.0979,74.9499,75.088,119857.0
2025-03-06 15:50:00,76.15,76.17,75.94,76.08,338830.0,75.0979,75.1176,74.8908,75.0288,338830.0
2025-03-06 15:55:00,76.08,76.08,75.82,75.9,715896.0,75.0288,75.0288,74.7724,74.8513,715896.0
2025-03-07 09:30:00,76.05,76.16,75.83,76.07,373072.0,74.9993,75.1077,74.7823,75.019,373072.0
2025-03-07 09:35:00,76.07,76.52,76.01,76.44,152000.0,75.019,75.4628,74.9598,75.3839,152000.0
2025-03-07 09:40:00,76.44,76.75,76.42,76.68,260110.0,75.3839,75.6896,75.3641,75.6205,260110.0
2025-03-07 09:45:00,76.67,76.84,76.66,76.82,205827.0,75.6107,75.7783,75.6008,75.7586,205827.0
2025-03-07 09:50:00,76.81,76.82,76.65,76.67,172204.0,75.7488,75.7586,75.591,75.6107,172204.0
2025-03-07 09:55:00,76.67,76.74,76.62,76.73,73581.0,75.6107,75.6797,75.5614,75.6699,73581.0
2025-03-07 10:00:00,76.72,76.91,76.67,76.89,304867.0,75.66,75.8474,75.6107,75.8276,304867.0
2025-03-07 10:05:00,76.9,76.9,76.73,76.73,91055.0,75.8375,75.8375,75.6699,75.6699,91055.0
2025-03-07 10:10:00,76.73,76.82,76.71,76.79,109210.0,75.6699,75.7586,75.6501,75.729,109210.0
2025-03-07 10:15:00,76.77,76.86,76.74,76.85,72711.0,75.7093,75.7981,75.6797,75.7882,72711.0
2025-03-07 10:20:00,76.85,77.0,76.85,76.95,111087.0,75.7882,75.9361,75.7882,75.8868,111087.0
2025-03-07 10:25:00,76.96,77.07,76.96,77.02,63140.0,75.8967,76.0052,75.8967,75.9558,63140.0
2025-03-07 10:30:00,77.01,77.03,76.88,76.89,148413.0,75.946,75.9657,75.8178,75.8276,148413.0
2025-03-07 10:35:00,76.87,76.9,76.79,76.87,86749.0,75.8079,75.8375,75.729,75.8079,86749.0
2025-03-07 10:40:00,76.88,76.92,76.83,76.91,71574.0,75.8178,75.8572,75.7685,75.8474,71574.0
2025-03-07 10:45:00,76.91,76.97,76.75,76.81,194722.0,75.8474,75.9065,75.6896,75.7488,194722.0
2025-03-07 10:50:00,76.81,76.82,76.5,76.62,102467.0,75.7488,75.7586,75.443,75.5614,102467.0
2025-03-07 10:55:00,76.61,76.69,76.55,76.57,106785.0,75.5515,75.6304,75.4923,75.5121,106785.0
2025-03-07 11:00:00,76.56,76.6,76.51,76.56,59134.0,75.5022,75.5417,75.4529,75.5022,59134.0
2025-03-07 11:05:00,76.56,76.59,76.5,76.57,85850.0,75.5022,75.5318,75.443,75.5121,85850.0
2025-03-07 11:10:00,76.56,76.71,76.56,76.7,186651.0,75.5022,75.6501,75.5022,75.6403,186651.0
2025-03-07 11:15:00,76.7,76.7,76.6,76.61,176939.0,75.6403,75.6403,75.5417,75.5515,176939.0
2025-03-07 11:20:00,76.62,76.63,76.55,76.56,72814.0,75.5614,75.5712,75.4923,75.5022,72814.0
2025-03-07 11:25:00,76.57,76.61,76.44,76.45,80503.0,75.5121,75.5515,75.3839,75.3937,80503.0
2025-03-07 11:30:00,76.45,76.58,76.44,76.58,51921.0,75.3937,75.5219,75.3839,75.5219,51921.0
2025-03-07 11:35:00,76.57,76.71,76.55,76.69,98772.0,75.5121,75.6501,75.4923,75.6304,98772.0
2025-03-07 11:40:00,76.69,76.77,76.66,76.73,103052.0,75.6304,75.7093,75.6008,75.6699,103052.0
2025-03-07 11:45:00,76.72,76.74,76.64,76.7,72952.0,75.66,75.6797,75.5811,75.6403,72952.0
2025-03-07 11:50:00,76.7,76.78,76.67,76.76,91758.0,75.6403,75.7192,75.6107,75.6994,91758.0
2025-03-07 11:55:00,76.76,76.86,76.74,76.86,72275.0,75.6994,75.7981,75.6797,75.7981,72275.0
2025-03-07 12:00:00,76.86,76.96,76.81,76.81,120235.0,75.7981,75.8967,75.7488,75.7488,120235.0
2025-03-07 12:05:00,76.83,76.88,76.68,76.7,110577.0,75.7685,75.8178,75.6205,75.6403,110577.0
2025-03-07 12:10:00,76.7,76.84,76.67,76.83,60874.0,75.6403,75.7783,75.6107,75.7685,60874.0
2025-03-07 12:15:00,76.84,76.84,76.72,76.73,65068.0,75.7783,75.7783,75.66,75.6699,65068.0
2025-03-07 12:20:00,76.73,76.93,76.72,76.91,87056.0,75.6699,75.8671,75.66,75.8474,87056.0
2025-03-07 12:25:00,76.92,76.96,76.84,76.88,83855.0,75.8572,75.8967,75.7783,75.8178,83855.0
2025-03-07 12:30:00,76.87,77.04,76.83,76.99,111974.0,75.8079,75.9756,75.7685,75.9263,111974.0
2025-03-07 12:35:00,76.98,77.05,76.95,77.01,133983.0,75.9164,75.9854,75.8868,75.946,133983.0
2025-03-07 12:40:00,77.0,77.17,76.98,77.13,93868.0,75.9361,76.1038,75.9164,76.0643,93868.0
2025-03-07 12:45:00,77.12,77.19,77.08,77.1,70940.0,76.0545,76.1235,76.015,76.0347,70940.0
2025-03-07 12:50:00,77.1,77.19,77.09,77.17,226012.0,76.0347,76.1235,76.0249,76.1038,226012.0
2025-03-07 12:55:00,77.16,77.17,77.0,77.03,118858.0,76.0939,76.1038,75.9361,75.9657,118858.0
2025-03-07 13:00:00,77.03,77.16,77.01,77.14,73855.0,75.9657,76.0939,75.946,76.0742,73855.0
2025-03-07 13:05:00,77.15,77.32,77.14,77.23,128155.0,76.0841,76.2517,76.0742,76.1629,128155.0
2025-03-07 13:10:00,77.23,77.3,77.19,77.29,83542.0,76.1629,76.232,76.1235,76.2221,83542.0
2025-03-07 13:15:00,77.29,77.35,77.25,77.34,77385.0,76.2221,76.2813,76.1827,76.2714,77385.0
2025-03-07 13:20:00,77.33,77.4,77.25,77.28,59164.0,76.2616,76.3306,76.1827,76.2123,59164.0
2025-03-07 13:25:00,77.27,77.31,77.21,77.24,46573.0,76.2024,76.2418,76.1432,76.1728,46573.0
2025-03-07 13:30:00,77.25,77.31,77.23,77.31,57184.0,76.1827,76.2418,76.1629,76.2418,57184.0
2025-03-07 13:35:00,77.29,77.5,77.29,77.48,85315.0,76.2221,76.4292,76.2221,76.4095,85315.0
2025-03-07 13:40:00,77.49,77.5,77.34,77.37,43004.0,76.4194,76.4292,76.2714,76.301,43004.0
2025-03-07 13:45:00,77.37,77.46,77.35,77.4,57490.0,76.301,76.3898,76.2813,76.3306,57490.0
2025-03-07 13:50:00,77.4,77.43,77.37,77.41,48580.0,76.3306,76.3602,76.301,76.3405,48580.0
2025-03-07 13:55:00,77.41,77.44,77.4,77.42,47953.0,76.3405,76.37,76.3306,76.3503,47953.0
2025-03-07 14:00:00,77.42,77.52,77.4,77.47,69256.0,76.3503,76.4489,76.3306,76.3996,69256.0
2025-03-07 14:05:00,77.47,77.47,77.35,77.38,66285.0,76.3996,76.3996,76.2813,76.3109,66285.0
2025-03-07 14:10:00,77.38,77.45,77.38,77.45,78241.0,76.3109,76.3799,76.3109,76.3799,78241.0
2025-03-07 14:15:00,77.45,77.54,77.44,77.52,104214.0,76.3799,76.4687,76.37,76.4489,104214.0
2025-03-07 14:20:00,77.52,77.61,77.49,77.56,82163.0,76.4489,76.5377,76.4194,76.4884,82163.0
2025-03-07 14:25:00,77.57,77.58,77.44,77.48,58308.0,76.4983,76.5081,76.37,76.4095,58308.0
2025-03-07 14:30:00,77.48,77.51,77.45,77.47,160696.0,76.4095,76.4391,76.3799,76.3996,160696.0
2025-03-07 14:35:00,77.47,77.57,77.43,77.56,79582.0,76.3996,76.4983,76.3602,76.4884,79582.0
2025-03-07 14:40:00,77.56,77.63,77.54,77.55,120448.0,76.4884,76.5574,76.4687,76.4785,120448.0
2025-03-07 14:45:00,77.55,77.55,77.4,77.4,96341.0,76.4785,76.4785,76.3306,76.3306,96341.0
2025-03-07 14:50:00,77.4,77.42,77.36,77.39,55539.0,76.3306,76.3503,76.2912,76.3207,55539.0
2025-03-07 14:55:00,77.39,77.4,77.24,77.27,80651.0,76.3207,76.3306,76.1728,76.2024,80651.0
2025-03-07 15:00:00,77.27,77.27,77.16,77.23,97476.0,76.2024,76.2024,76.0939,76.1629,97476.0
2025-03-07 15:05:00,77.23,77.33,77.23,77.31,75753.0,76.1629,76.2616,76.1629,76.2418,75753.0
2025-03-07 15:10:00,77.3,77.31,77.21,77.22,89433.0,76.232,76.2418,76.1432,76.1531,89433.0
2025-03-07 15:15:00,77.23,77.38,77.16,77.33,211813.0,76.1629,76.3109,76.0939,76.2616,211813.0
2025-03-07 15:20:00,77.34,77.34,77.22,77.25,89775.0,76.2714,76.2714,76.1531,76.1827,89775.0
2025-03-07 15:25:00,77.24,77.41,77.24,77.37,122358.0,76.1728,76.3405,76.1728,76.301,122358.0
2025-03-07 15:30:00,77.38,77.45,77.3,77.35,134376.0,76.3109,76.3799,76.232,76.2813,134376.0
2025-03-07 15:35:00,77.35,77.35,77.09,77.12,134503.0,76.2813,76.2813,76.0249,76.0545,134503.0
2025-03-07 15:40:00,77.12,77.12,76.99,77.05,144899.0,76.0545,76.0545,75.9263,75.9854,144899.0
2025-03-07 15:45:00,77.05,77.26,77.04,77.22,277701.0,75.9854,76.1925,75.9756,76.1531,277701.0
2025-03-07 15:50:00,77.22,77.32,77.14,77.32,398298.0,76.1531,76.2517,76.0742,76.2517,398298.0
2025-03-07 15:55:00,77.32,77.43,77.27,77.28,768713.0,76.2517,76.3602,76.2024,76.2123,768713.0
2025-03-10 09:30:00,77.08,77.51,77.02,77.38,478389.0,76.015,76.4391,75.9558,76.3109,478389.0
2025-03-10 09:35:00,77.37,77.74,77.33,77.72,362411.0,76.301,76.6659,76.2616,76.6462,362411.0
2025-03-10 09:40:00,77.72,77.79,77.68,77.71,819868.0,76.6462,76.7152,76.6067,76.6363,819868.0
2025-03-10 09:45:00,77.71,77.72,77.44,77.46,530436.0,76.6363,76.6462,76.37,76.3898,530436.0
2025-03-10 09:50:00,77.45,77.48,77.29,77.38,236968.0,76.3799,76.4095,76.2221,76.3109,236968.0
2025-03-10 09:55:00,77.38,77.57,77.38,77.45,149429.0,76.3109,76.4983,76.3109,76.3799,149429.0
2025-03-10 10:00:00,77.45,77.71,77.45,77.58,217628.0,76.3799,76.6363,76.3799,76.5081,217628.0
2025-03-10 10:05:00,77.58,77.73,77.56,77.67,227280.0,76.5081,76.656,76.4884,76.5969,227280.0
2025-03-10 10:10:00,77.67,77.79,77.65,77.78,164754.0,76.5969,76.7152,76.5771,76.7053,164754.0
2025-03-10 10:15:00,77.77,77.83,77.63,77.66,114622.0,76.6955,76.7547,76.5574,76.587,114622.0
2025-03-10 10:20:00,77.66,77.71,77.56,77.64,150473.0,76.587,76.6363,76.4884,76.5673,150473.0
2025-03-10 10:25:00,77.64,77.76,77.64,77.7,50514.0,76.5673,76.6856,76.5673,76.6265,50514.0
2025-03-10 10:30:00,77.7,77.78,77.57,77.73,103799.0,76.6265,76.7053,76.4983,76.656,103799.0
2025-03-10 10:35:00,77.73,77.88,77.72,77.79,93579.0,76.656,76.804,76.6462,76.7152,93579.0
2025-03-10 10:40:00,77.78,78.03,77.75,78.03,106306.0,76.7053,76.9519,76.6758,76.9519,106306.0
2025-03-10 10:45:00,78.03,78.22,77.96,78.12,171217.0,76.9519,77.1393,76.8829,77.0407,171217.0
2025-03-10 10:50:00,78.13,78.14,78.03,78.04,121030.0,77.0505,77.0604,76.9519,76.9618,121030.0
2025-03-10 10:55:00,78.04,78.24,77.95,78.24,161950.0,76.9618,77.159,76.873,77.159,161950.0
2025-03-10 11:00:00,78.24,78.37,78.17,78.34,217166.0,77.159,77.2872,77.09,77.2576,217166.0
2025-03-10 11:05:00,78.35,78.35,78.18,78.26,113912.0,77.2675,77.2675,77.0998,77.1787,113912.0
2025-03-10 11:10:00,78.27,78.3,78.05,78.1,175791.0,77.1886,77.2182,76.9716,77.0209,175791.0
2025-03-10 11:15:00,78.09,78.16,78.04,78.06,214574.0,77.0111,77.0801,76.9618,76.9815,214574.0
2025-03-10 11:20:00,78.06,78.08,77.84,77.84,204908.0,76.9815,77.0012,76.7645,76.7645,204908.0
2025-03-10 11:25:00,77.84,77.88,77.77,77.87,161346.0,76.7645,76.804,76.6955,76.7941,161346.0
2025-03-10 11:30:00,77.86,77.94,77.84,77.87,133812.0,76.7842,76.8631,76.7645,76.7941,133812.0
2025-03-10 11:35:00,77.87,77.93,77.63,77.65,131638.0,76.7941,76.8533,76.5574,76.5771,131638.0
2025-03-10 11:40:00,77.64,77.64,77.42,77.46,154240.0,76.5673,76.5673,76.3503,76.3898,154240.0
2025-03-10 11:45:00,77.46,77.51,77.35,77.43,106584.0,76.3898,76.4391,76.2813,76.3602,106584.0
2025-03-10 11:50:00,77.42,77.5,77.32,77.48,80462.0,76.3503,76.4292,76.2517,76.4095,80462.0
2025-03-10 11:55:00,77.49,77.56,77.47,77.5,107765.0,76.4194,76.4884,76.3996,76.4292,107765.0
2025-03-10 12:00:00,77.49,77.58,77.48,77.49,68979.0,76.4194,76.5081,76.4095,76.4194,68979.0
2025-03-10 12:05:00,77.5,77.71,77.49,77.62,653789.0,76.4292,76.6363,76.4194,76.5476,653789.0
2025-03-10 12:10:00,77.63,77.75,77.61,77.73,178837.0,76.5574,76.6758,76.5377,76.656,178837.0
2025-03-10 12:15:00,77.73,77.76,77.67,77.69,202096.0,76.656,76.6856,76.5969,76.6166,202096.0
2025-03-10 12:20:00,77.69,77.75,77.6,77.75,226425.0,76.6166,76.6758,76.5278,76.6758,226425.0
2025-03-10 12:25:00,77.75,77.78,77.67,77.75,172417.0,76.6758,76.7053,76.5969,76.6758,172417.0
2025-03-10 12:30:00,77.75,77.89,77.68,77.89,200880.0,76.6758,76.8138,76.6067,76.8138,200880.0
2025-03-10 12:35:00,77.89,77.89,77.68,77.71,195514.0,76.8138,76.8138,76.6067,76.6363,195514.0
2025-03-10 12:40:00,77.71,77.88,77.7,77.84,195384.0,76.6363,76.804,76.6265,76.7645,195384.0
2025-03-10 12:45:00,77.84,77.89,77.84,77.84,83836.0,76.7645,76.8138,76.7645,76.7645,83836.0
2025-03-10 12:50:00,77.85,77.91,77.8,77.86,121119.0,76.7744,76.8336,76.7251,76.7842,121119.0
2025-03-10 12:55:00,77.86,77.91,77.82,77.87,119691.0,76.7842,76.8336,76.7448,76.7941,119691.0
2025-03-10 13:00:00,77.87,77.9,77.82,77.86,163750.0,76.7941,76.8237,76.7448,76.7842,163750.0
2025-03-10 13:05:00,77.87,77.99,77.85,77.95,194270.0,76.7941,76.9124,76.7744,76.873,194270.0
2025-03-10 13:10:00,77.94,78.01,77.89,77.98,174042.0,76.8631,76.9322,76.8138,76.9026,174042.0
2025-03-10 13:15:00,77.98,78.01,77.91,77.97,94531.0,76.9026,76.9322,76.8336,76.8927,94531.0
2025-03-10 13:20:00,77.97,78.08,77.95,77.98,231841.0,76.8927,77.0012,76.873,76.9026,231841.0
2025-03-10 13:25:00,77.98,77.99,77.84,77.89,124415.0,76.9026,76.9124,76.7645,76.8138,124415.0
2025-03-10 13:30:00,77.89,77.98,77.88,77.93,99154.0,76.8138,76.9026,76.804,76.8533,99154.0
2025-03-10 13:35:00,77.93,78.0,77.88,78.0,160721.0,76.8533,76.9223,76.804,76.9223,160721.0
2025-03-10 13:40:00,77.99,78.08,77.99,78.04,330243.0,76.9124,77.0012,76.9124,76.9618,330243.0
2025-03-10 13:45:00,78.04,78.08,78.02,78.04,151608.0,76.9618,77.0012,76.942,76.9618,151608.0
2025-03-10 13:50:00,78.05,78.08,78.0,78.04,300472.0,76.9716,77.0012,76.9223,76.9618,300472.0
2025-03-10 13:55:00,78.04,78.08,78.0,78.06,217840.0,76.9618,77.0012,76.9223,76.9815,217840.0
2025-03-10 14:00:00,78.06,78.09,77.9,77.91,341440.0,76.9815,77.0111,76.8237,76.8336,341440.0
2025-03-10 14:05:00,77.91,77.98,77.85,77.98,73250.0,76.8336,76.9026,76.7744,76.9026,73250.0
2025-03-10 14:10:00,77.98,78.09,77.94,77.96,102737.0,76.9026,77.0111,76.8631,76.8829,102737.0
2025-03-10 14:15:00,77.96,78.02,77.9,78.01,79589.0,76.8829,76.942,76.8237,76.9322,79589.0
2025-03-10 14:20:00,78.0,78.01,77.88,77.9,181482.0,76.9223,76.9322,76.804,76.8237,181482.0
2025-03-10 14:25:00,77.9,77.93,77.77,77.82,104378.0,76.8237,76.8533,76.6955,76.7448,104378.0
2025-03-10 14:30:00,77.81,77.81,77.7,77.7,217359.0,76.7349,76.7349,76.6265,76.6265,217359.0
2025-03-10 14:35:00,77.7,77.72,77.64,77.69,126156.0,76.6265,76.6462,76.5673,76.6166,126156.0
2025-03-10 14:40:00,77.69,77.69,77.52,77.61,245163.0,76.6166,76.6166,76.4489,76.5377,245163.0
2025-03-10 14:45:00,77.62,77.67,77.46,77.5,274466.0,76.5476,76.5969,76.3898,76.4292,274466.0
2025-03-10 14:50:00,77.51,77.62,77.5,77.54,156442.0,76.4391,76.5476,76.4292,76.4687,156442.0
2025-03-10 14:55:00,77.54,77.56,77.36,77.38,332077.0,76.4687,76.4884,76.2912,76.3109,332077.0
2025-03-10 15:00:00,77.38,77.42,77.33,77.36,96188.0,76.3109,76.3503,76.2616,76.2912,96188.0
2025-03-10 15:05:00,77.36,77.36,77.17,77.27,323207.0,76.2912,76.2912,76.1038,76.2024,323207.0
2025-03-10 15:10:00,77.27,77.27,77.05,77.27,129430.0,76.2024,76.2024,75.9854,76.2024,129430.0
2025-03-10 15:15:00,77.27,77.39,77.23,77.38,136784.0,76.2024,76.3207,76.1629,76.3109,136784.0
2025-03-10 15:20:00,77.37,77.49,77.34,77.45,106646.0,76.301,76.4194,76.2714,76.3799,106646.0
2025-03-10 15:25:00,77.45,77.7,77.45,77.58,131885.0,76.3799,76.6265,76.3799,76.5081,131885.0
2025-03-10 15:30:00,77.59,77.83,77.59,77.81,160559.0,76.518,76.7547,76.518,76.7349,160559.0
2025-03-10 15:35:00,77.82,77.9,77.62,77.84,231975.0,76.7448,76.8237,76.5476,76.7645,231975.0
2025-03-10 15:40:00,77.84,77.93,77.68,77.73,148443.0,76.7645,76.8533,76.6067,76.656,148443.0
2025-03-10 15:45:00,77.74,77.94,77.74,77.84,206181.0,76.6659,76.8631,76.6659,76.7645,206181.0
2025-03-10 15:50:00,77.84,78.12,77.83,78.06,358293.0,76.7645,77.0407,76.7547,76.9815,358293.0
2025-03-10 15:55:00,78.07,78.17,78.04,78.14,1062354.0,76.9913,77.09,76.9618,77.0604,1062354.0
2025-03-11 09:30:00,78.1,78.22,77.74,77.94,449742.0,77.0209,77.1393,76.6659,76.8631,449742.0
2025-03-11 09:35:00,77.95,78.27,77.82,78.24,238272.0,76.873,77.1886,76.7448,77.159,238272.0
2025-03-11 09:40:00,78.24,78.4,78.09,78.32,204137.0,77.159,77.3168,77.0111,77.2379,204137.0
2025-03-11 09:45:00,78.32,78.33,78.09,78.18,183145.0,77.2379,77.2478,77.0111,77.0998,183145.0
2025-03-11 09:50:00,78.16,78.37,78.15,78.27,184995.0,77.0801,77.2872,77.0702,77.1886,184995.0
2025-03-11 09:55:00,78.27,78.29,78.11,78.12,142293.0,77.1886,77.2083,77.0308,77.0407,142293.0
2025-03-11 10:00:00,78.11,78.18,77.85,77.97,323154.0,77.0308,77.0998,76.7744,76.8927,323154.0
2025-03-11 10:05:00,77.97,78.1,77.79,77.92,323973.0,76.8927,77.0209,76.7152,76.8434,323973.0
2025-03-11 10:10:00,77.92,78.0,77.8,77.88,148209.0,76.8434,76.9223,76.7251,76.804,148209.0
2025-03-11 10:15:00,77.88,78.05,77.82,77.99,108228.0,76.804,76.9716,76.7448,76.9124,108228.0
2025-03-11 10:20:00,77.98,78.19,77.97,78.17,96363.0,76.9026,77.1097,76.8927,77.09,96363.0
2025-03-11 10:25:00,78.17,78.33,78.1,78.31,126284.0,77.09,77.2478,77.0209,77.228,126284.0
2025-03-11 10:30:00,78.3,78.35,78.02,78.07,129666.0,77.2182,77.2675,76.942,76.9913,129666.0
2025-03-11 10:35:00,78.07,78.09,77.85,77.86,122583.0,76.9913,77.0111,76.7744,76.7842,122583.0
2025-03-11 10:40:00,77.86,77.89,77.63,77.73,162249.0,76.7842,76.8138,76.5574,76.656,162249.0
2025-03-11 10:45:00,77.74,77.77,77.64,77.71,289564.0,76.6659,76.6955,76.5673,76.6363,289564.0
2025-03-11 10:50:00,77.71,77.72,77.58,77.71,149354.0,76.6363,76.6462,76.5081,76.6363,149354.0
2025-03-11 10:55:00,77.71,77.75,77.59,77.63,125052.0,76.6363,76.6758,76.518,76.5574,125052.0
2025-03-11 11:00:00,77.63,77.67,77.53,77.55,186732.0,76.5574,76.5969,76.4588,76.4785,186732.0
2025-03-11 11:05:00,77.56,77.77,77.54,77.76,175879.0,76.4884,76.6955,76.4687,76.6856,175879.0
2025-03-11 11:10:00,77.76,77.97,77.71,77.91,534102.0,76.6856,76.8927,76.6363,76.8336,534102.0
2025-03-11 11:15:00,77.92,78.09,77.88,78.06,383671.0,76.8434,77.0111,76.804,76.9815,383671.0
2025-03-11 11:20:00,78.06,78.06,77.88,77.93,111330.0,76.9815,76.9815,76.804,76.8533,111330.0
2025-03-11 11:25:00,77.93,77.94,77.73,77.77,80708.0,76.8533,76.8631,76.656,76.6955,80708.0
2025-03-11 11:30:00,77.79,77.83,77.75,77.76,93958.0,76.7152,76.7547,76.6758,76.6856,93958.0
2025-03-11 11:35:00,77.74,77.78,77.65,77.76,40371.0,76.6659,76.7053,76.5771,76.6856,40371.0
2025-03-11 11:40:00,77.78,77.92,77.76,77.85,54400.0,76.7053,76.8434,76.6856,76.7744,54400.0
2025-03-11 11:45:00,77.87,77.91,77.7,77.73,86396.0,76.7941,76.8336,76.6265,76.656,86396.0
2025-03-11 11:50:00,77.75,77.79,77.66,77.69,43948.0,76.6758,76.7152,76.587,76.6166,43948.0
2025-03-11 11:55:00,77.69,77.71,77.57,77.61,60200.0,76.6166,76.6363,76.4983,76.5377,60200.0
2025-03-11 12:00:00,77.6,77.7,77.59,77.67,47684.0,76.5278,76.6265,76.518,76.5969,47684.0
2025-03-11 12:05:00,77.67,77.69,77.53,77.59,52772.0,76.5969,76.6166,76.4588,76.518,52772.0
2025-03-11 12:10:00,77.59,77.59,77.38,77.4,54852.0,76.518,76.518,76.3109,76.3306,54852.0
2025-03-11 12:15:00,77.42,77.44,77.31,77.33,91324.0,76.3503,76.37,76.2418,76.2616,91324.0
2025-03-11 12:20:00,77.32,77.36,77.26,77.31,92937.0,76.2517,76.2912,76.1925,76.2418,92937.0
2025-03-11 12:25:00,77.31,77.38,77.27,77.37,83978.0,76.2418,76.3109,76.2024,76.301,83978.0
2025-03-11 12:30:00,77.37,77.48,77.36,77.46,81861.0,76.301,76.4095,76.2912,76.3898,81861.0
2025-03-11 12:35:00,77.45,77.5,77.32,77.33,45937.0,76.3799,76.4292,76.2517,76.2616,45937.0
2025-03-11 12:40:00,77.34,77.45,77.33,77.35,57769.0,76.2714,76.3799,76.2616,76.2813,57769.0
2025-03-11 12:45:00,77.36,77.41,77.34,77.39,54029.0,76.2912,76.3405,76.2714,76.3207,54029.0
2025-03-11 12:50:00,77.39,77.44,77.23,77.25,110012.0,76.3207,76.37,76.1629,76.1827,110012.0
2025-03-11 12:55:00,77.26,77.28,77.14,77.22,152868.0,76.1925,76.2123,76.0742,76.1531,152868.0
2025-03-11 13:00:00,77.22,77.25,77.11,77.19,96247.0,76.1531,76.1827,76.0446,76.1235,96247.0
2025-03-11 13:05:00,77.19,77.21,77.08,77.2,62484.0,76.1235,76.1432,76.015,76.1334,62484.0
2025-03-11 13:10:00,77.2,77.27,77.19,77.2,47538.0,76.1334,76.2024,76.1235,76.1334,47538.0
2025-03-11 13:15:00,77.2,77.27,77.18,77.22,56823.0,76.1334,76.2024,76.1136,76.1531,56823.0
2025-03-11 13:20:00,77.22,77.26,77.15,77.2,87159.0,76.1531,76.1925,76.0841,76.1334,87159.0
2025-03-11 13:25:00,77.19,77.2,77.05,77.14,83949.0,76.1235,76.1334,75.9854,76.0742,83949.0
2025-03-11 13:30:00,77.13,77.22,77.1,77.16,83289.0,76.0643,76.1531,76.0347,76.0939,83289.0
2025-03-11 13:35:00,77.18,77.2,77.09,77.14,42694.0,76.1136,76.1334,76.0249,76.0742,42694.0
2025-03-11 13:40:00,77.14,77.16,77.08,77.14,83606.0,76.0742,76.0939,76.015,76.0742,83606.0
2025-03-11 13:45:00,77.13,77.27,77.12,77.15,61797.0,76.0643,76.2024,76.0545,76.0841,61797.0
2025-03-11 13:50:00,77.15,77.2,77.1,77.14,45162.0,76.0841,76.1334,76.0347,76.0742,45162.0
2025-03-11 13:55:00,77.14,77.14,77.0,77.09,88346.0,76.0742,76.0742,75.9361,76.0249,88346.0
2025-03-11 14:00:00,77.1,77.36,77.1,77.26,69801.0,76.0347,76.2912,76.0347,76.1925,69801.0
2025-03-11 14:05:00,77.26,77.35,77.23,77.29,45369.0,76.1925,76.2813,76.1629,76.2221,45369.0
2025-03-11 14:10:00,77.28,77.33,77.26,77.3,40037.0,76.2123,76.2616,76.1925,76.232,40037.0
2025-03-11 14:15:00,77.3,77.31,77.2,77.24,54691.0,76.232,76.2418,76.1334,76.1728,54691.0
2025-03-11 14:20:00,77.24,77.37,77.23,77.31,62968.0,76.1728,76.301,76.1629,76.2418,62968.0
2025-03-11 14:25:00,77.32,77.4,77.31,77.37,52399.0,76.2517,76.3306,76.2418,76.301,52399.0
2025-03-11 14:30:00,77.37,77.49,77.3,77.39,60873.0,76.301,76.4194,76.232,76.3207,60873.0
2025-03-11 14:35:00,77.38,77.47,77.33,77.46,45259.0,76.3109,76.3996,76.2616,76.3898,45259.0
2025-03-11 14:40:00,77.47,77.69,77.45,77.68,88475.0,76.3996,76.6166,76.3799,76.6067,88475.0
2025-03-11 14:45:00,77.69,77.78,77.61,77.66,344032.0,76.6166,76.7053,76.5377,76.587,344032.0
2025-03-11 14:50:00,77.67,77.8,77.63,77.78,164100.0,76.5969,76.7251,76.5574,76.7053,164100.0
2025-03-11 14:55:00,77.77,77.82,77.71,77.76,143810.0,76.6955,76.7448,76.6363,76.6856,143810.0
2025-03-11 15:00:00,77.76,77.82,77.66,77.7,168703.0,76.6856,76.7448,76.587,76.6265,168703.0
2025-03-11 15:05:00,77.7,77.8,77.61,77.72,183853.0,76.6265,76.7251,76.5377,76.6462,183853.0
2025-03-11 15:10:00,77.72,77.83,77.68,77.72,154965.0,76.6462,76.7547,76.6067,76.6462,154965.0
2025-03-11 15:15:00,77.73,77.86,77.66,77.83,88890.0,76.656,76.7842,76.587,76.7547,88890.0
2025-03-11 15:20:00,77.83,77.94,77.76,77.76,129169.0,76.7547,76.8631,76.6856,76.6856,129169.0
2025-03-11 15:25:00,77.75,77.83,77.7,77.74,95908.0,76.6758,76.7547,76.6265,76.6659,95908.0
2025-03-11 15:30:00,77.75,77.82,77.65,77.82,101468.0,76.6758,76.7448,76.5771,76.7448,101468.0
2025-03-11 15:35:00,77.8,77.98,77.71,77.75,124386.0,76.7251,76.9026,76.6363,76.6758,124386.0
2025-03-11 15:40:00,77.75,77.77,77.6,77.75,192952.0,76.6758,76.6955,76.5278,76.6758,192952.0
2025-03-11 15:45:00,77.73,77.76,77.66,77.71,126994.0,76.656,76.6856,76.587,76.6363,126994.0
2025-03-11 15:50:00,77.71,77.77,77.4,77.47,370408.0,76.6363,76.6955,76.3306,76.3996,370408.0
2025-03-11 15:55:00,77.47,77.58,77.39,77.42,777269.0,76.3996,76.5081,76.3207,76.3503,777269.0
2025-03-12 09:30:00,77.33,77.64,77.24,77.55,579064.0,76.2616,76.5673,76.1728,76.4785,579064.0
2025-03-12 09:35:00,77.55,77.57,77.19,77.2,223148.0,76.4785,76.4983,76.1235,76.1334,223148.0
2025-03-12 09:40:00,77.2,77.4,77.19,77.38,152842.0,76.1334,76.3306,76.1235,76.3109,152842.0
2025-03-12 09:45:00,77.37,77.47,77.21,77.32,243102.0,76.301,76.3996,76.1432,76.2517,243102.0
2025-03-12 09:50:00,77.32,77.5,77.27,77.27,195538.0,76.2517,76.4292,76.2024,76.2024,195538.0
2025-03-12 09:55:00,77.27,77.3,77.03,77.06,148840.0,76.2024,76.232,75.9657,75.9953,148840.0
2025-03-12 10:00:00,77.06,77.15,77.02,77.13,171019.0,75.9953,76.0841,75.9558,76.0643,171019.0
2025-03-12 10:05:00,77.13,77.31,77.11,77.19,81883.0,76.0643,76.2418,76.0446,76.1235,81883.0
2025-03-12 10:10:00,77.19,77.19,77.12,77.17,80594.0,76.1235,76.1235,76.0545,76.1038,80594.0
2025-03-12 10:15:00,77.16,77.36,77.13,77.34,90526.0,76.0939,76.2912,76.0643,76.2714,90526.0
2025-03-12 10:20:00,77.34,77.34,77.22,77.3,110167.0,76.2714,76.2714,76.1531,76.232,110167.0
2025-03-12 10:25:00,77.31,77.43,77.29,77.38,96089.0,76.2418,76.3602,76.2221,76.3109,96089.0
2025-03-12 10:30:00,77.38,77.47,77.35,77.35,110334.0,76.3109,76.3996,76.2813,76.2813,110334.0
2025-03-12 10:35:00,77.35,77.38,77.3,77.34,98010.0,76.2813,76.3109,76.232,76.2714,98010.0
2025-03-12 10:40:00,77.34,77.36,77.21,77.23,110613.0,76.2714,76.2912,76.1432,76.1629,110613.0
2025-03-12 10:45:00,77.23,77.24,77.03,77.05,79503.0,76.1629,76.1728,75.9657,75.9854,79503.0
2025-03-12 10:50:00,77.05,77.12,76.98,77.01,111294.0,75.9854,76.0545,75.9164,75.946,111294.0
2025-03-12 10:55:00,77.01,77.03,76.92,76.97,109800.0,75.946,75.9657,75.8572,75.9065,109800.0
2025-03-12 11:00:00,76.97,77.02,76.92,76.95,101232.0,75.9065,75.9558,75.8572,75.8868,101232.0
2025-03-12 11:05:00,76.96,76.99,76.75,76.77,114185.0,75.8967,75.9263,75.6896,75.7093,114185.0
2025-03-12 11:10:00,76.76,76.84,76.76,76.78,118818.0,75.6994,75.7783,75.6994,75.7192,118818.0
2025-03-12 11:15:00,76.79,76.87,76.75,76.76,107770.0,75.729,75.8079,75.6896,75.6994,107770.0
2025-03-12 11:20:00,76.76,76.87,76.7,76.86,62934.0,75.6994,75.8079,75.6403,75.7981,62934.0
2025-03-12 11:25:00,76.87,76.93,76.84,76.9,52952.0,75.8079,75.8671,75.7783,75.8375,52952.0
2025-03-12 11:30:00,76.9,76.92,76.82,76.9,97413.0,75.8375,75.8572,75.7586,75.8375,97413.0
2025-03-12 11:35:00,76.9,76.96,76.89,76.92,54222.0,75.8375,75.8967,75.8276,75.8572,54222.0
2025-03-12 11:40:00,76.92,77.0,76.9,76.97,40663.0,75.8572,75.9361,75.8375,75.9065,40663.0
2025-03-12 11:45:00,76.97,77.04,76.92,77.02,89952.0,75.9065,75.9756,75.8572,75.9558,89952.0
2025-03-12 11:50:00,77.03,77.11,76.99,77.11,88260.0,75.9657,76.0446,75.9263,76.0446,88260.0
2025-03-12 11:55:00,77.11,77.13,77.01,77.09,112121.0,76.0446,76.0643,75.946,76.0249,112121.0
2025-03-12 12:00:00,77.09,77.14,77.03,77.09,39967.0,76.0249,76.0742,75.9657,76.0249,39967.0
2025-03-12 12:05:00,77.09,77.17,77.05,77.16,99762.0,76.0249,76.1038,75.9854,76.0939,99762.0
2025-03-12 12:10:00,77.15,77.22,77.09,77.14,129152.0,76.0841,76.1531,76.0249,76.0742,129152.0
2025-03-12 12:15:00,77.14,77.27,77.13,77.26,107438.0,76.0742,76.2024,76.0643,76.1925,107438.0
2025-03-12 12:20:00,77.27,77.32,77.26,77.26,59521.0,76.2024,76.2517,76.1925,76.1925,59521.0
2025-03-12 12:25:00,77.25,77.28,77.16,77.2,127538.0,76.1827,76.2123,76.0939,76.1334,127538.0
2025-03-12 12:30:00,77.21,77.3,77.21,77.26,77197.0,76.1432,76.232,76.1432,76.1925,77197.0
2025-03-12 12:35:00,77.25,77.31,77.24,77.24,70671.0,76.1827,76.2418,76.1728,76.1728,70671.0
2025-03-12 12:40:00,77.25,77.26,77.06,77.09,113740.0,76.1827,76.1925,75.9953,76.0249,113740.0
2025-03-12 12:45:00,77.09,77.23,77.06,77.22,61638.0,76.0249,76.1629,75.9953,76.1531,61638.0
2025-03-12 12:50:00,77.22,77.24,77.08,77.17,40799.0,76.1531,76.1728,76.015,76.1038,40799.0
2025-03-12 12:55:00,77.18,77.21,77.12,77.13,45395.0,76.1136,76.1432,76.0545,76.0643,45395.0
2025-03-12 13:00:00,77.13,77.17,77.09,77.12,31281.0,76.0643,76.1038,76.0249,76.0545,31281.0
2025-03-12 13:05:00,77.12,77.23,77.08,77.23,41313.0,76.0545,76.1629,76.015,76.1629,41313.0
2025-03-12 13:10:00,77.23,77.31,77.19,77.3,59812.0,76.1629,76.2418,76.1235,76.232,59812.0
2025-03-12 13:15:00,77.3,77.36,77.24,77.35,23239.0,76.232,76.2912,76.1728,76.2813,23239.0
2025-03-12 13:20:00,77.35,77.42,77.34,77.39,33315.0,76.2813,76.3503,76.2714,76.3207,33315.0
2025-03-12 13:25:00,77.39,77.45,77.32,77.45,55940.0,76.3207,76.3799,76.2517,76.3799,55940.0
2025-03-12 13:30:00,77.44,77.45,77.38,77.42,51731.0,76.37,76.3799,76.3109,76.3503,51731.0
2025-03-12 13:35:00,77.43,77.57,77.42,77.56,36039.0,76.3602,76.4983,76.3503,76.4884,36039.0
2025-03-12 13:40:00,77.55,77.58,77.49,77.5,29047.0,76.4785,76.5081,76.4194,76.4292,29047.0
2025-03-12 13:45:00,77.49,77.58,77.47,77.52,33898.0,76.4194,76.5081,76.3996,76.4489,33898.0
2025-03-12 13:50:00,77.53,77.56,77.46,77.49,29601.0,76.4588,76.4884,76.3898,76.4194,29601.0
2025-03-12 13:55:00,77.5,77.5,77.35,77.38,55664.0,76.4292,76.4292,76.2813,76.3109,55664.0
2025-03-12 14:00:00,77.38,77.5,77.38,77.38,50231.0,76.3109,76.4292,76.3109,76.3109,50231.0
2025-03-12 14:05:00,77.37,77.41,77.31,77.39,34341.0,76.301,76.3405,76.2418,76.3207,34341.0
2025-03-12 14:10:00,77.39,77.59,77.39,77.56,45559.0,76.3207,76.518,76.3207,76.4884,45559.0
2025-03-12 14:15:00,77.55,77.58,77.49,77.56,30249.0,76.4785,76.5081,76.4194,76.4884,30249.0
2025-03-12 14:20:00,77.57,77.67,77.57,77.67,56393.0,76.4983,76.5969,76.4983,76.5969,56393.0
2025-03-12 14:25:00,77.66,77.68,77.64,77.67,30389.0,76.587,76.6067,76.5673,76.5969,30389.0
2025-03-12 14:30:00,77.67,77.75,77.64,77.74,60616.0,76.5969,76.6758,76.5673,76.6659,60616.0
2025-03-12 14:35:00,77.75,77.76,77.65,77.7,22031.0,76.6758,76.6856,76.5771,76.6265,22031.0
2025-03-12 14:40:00,77.7,77.85,77.7,77.81,42637.0,76.6265,76.7744,76.6265,76.7349,42637.0
2025-03-12 14:45:00,77.8,77.84,77.77,77.78,45607.0,76.7251,76.7645,76.6955,76.7053,45607.0
2025-03-12 14:50:00,77.78,77.79,77.68,77.75,35097.0,76.7053,76.7152,76.6067,76.6758,35097.0
2025-03-12 14:55:00,77.74,77.79,77.7,77.72,50671.0,76.6659,76.7152,76.6265,76.6462,50671.0
2025-03-12 15:00:00,77.71,77.73,77.57,77.69,76785.0,76.6363,76.656,76.4983,76.6166,76785.0
2025-03-12 15:05:00,77.69,77.7,77.58,77.67,75612.0,76.6166,76.6265,76.5081,76.5969,75612.0
2025-03-12 15:10:00,77.65,77.7,77.56,77.56,46610.0,76.5771,76.6265,76.4884,76.4884,46610.0
2025-03-12 15:15:00,77.57,77.59,77.48,77.55,74207.0,76.4983,76.518,76.4095,76.4785,74207.0
2025-03-12 15:20:00,77.55,77.55,77.31,77.39,96143.0,76.4785,76.4785,76.2418,76.3207,96143.0
2025-03-12 15:25:00,77.38,77.45,77.38,77.41,62100.0,76.3109,76.3799,76.3109,76.3405,62100.0
2025-03-12 15:30:00,77.41,77.53,77.38,77.46,67540.0,76.3405,76.4588,76.3109,76.3898,67540.0
2025-03-12 15:35:00,77.45,77.48,77.31,77.37,73500.0,76.3799,76.4095,76.2418,76.301,73500.0
2025-03-12 15:40:00,77.38,77.46,77.33,77.43,161338.0,76.3109,76.3898,76.2616,76.3602,161338.0
2025-03-12 15:45:00,77.43,77.45,77.31,77.38,112840.0,76.3602,76.3799,76.2418,76.3109,112840.0
2025-03-12 15:50:00,77.38,77.38,77.12,77.19,282882.0,76.3109,76.3109,76.0545,76.1235,282882.0
2025-03-12 15:55:00,77.19,77.23,77.12,77.15,380365.0,76.1235,76.1629,76.0545,76.0841,380365.0
2025-03-13 09:30:00,77.43,77.43,77.05,77.34,259868.0,76.3602,76.3602,75.9854,76.2714,259868.0
2025-03-13 09:35:00,77.34,77.48,77.31,77.36,130993.0,76.2714,76.4095,76.2418,76.2912,130993.0
2025-03-13 09:40:00,77.37,77.68,77.36,77.58,146632.0,76.301,76.6067,76.2912,76.5081,146632.0
2025-03-13 09:45:00,77.58,77.59,77.42,77.43,73070.0,76.5081,76.518,76.3503,76.3602,73070.0
2025-03-13 09:50:00,77.43,77.5,77.37,77.48,119409.0,76.3602,76.4292,76.301,76.4095,119409.0
2025-03-13 09:55:00,77.48,77.48,77.35,77.36,163758.0,76.4095,76.4095,76.2813,76.2912,163758.0
2025-03-13 10:00:00,77.39,77.47,77.35,77.42,148637.0,76.3207,76.3996,76.2813,76.3503,148637.0
2025-03-13 10:05:00,77.42,77.49,77.39,77.42,125791.0,76.3503,76.4194,76.3207,76.3503,125791.0
2025-03-13 10:10:00,77.43,77.53,77.41,77.51,190873.0,76.3602,76.4588,76.3405,76.4391,190873.0
2025-03-13 10:15:00,77.51,77.51,77.29,77.36,81204.0,76.4391,76.4391,76.2221,76.2912,81204.0
2025-03-13 10:20:00,77.35,77.4,77.27,77.36,105178.0,76.2813,76.3306,76.2024,76.2912,105178.0
2025-03-13 10:25:00,77.36,77.42,77.33,77.39,59478.0,76.2912,76.3503,76.2616,76.3207,59478.0
2025-03-13 10:30:00,77.39,77.52,77.38,77.49,92333.0,76.3207,76.4489,76.3109,76.4194,92333.0
2025-03-13 10:35:00,77.48,77.51,77.4,77.42,61992.0,76.4095,76.4391,76.3306,76.3503,61992.0
2025-03-13 10:40:00,77.42,77.5,77.39,77.47,51904.0,76.3503,76.4292,76.3207,76.3996,51904.0
2025-03-13 10:45:00,77.48,77.52,77.33,77.35,71505.0,76.4095,76.4489,76.2616,76.2813,71505.0
2025-03-13 10:50:00,77.36,77.39,77.25,77.25,46728.0,76.2912,76.3207,76.1827,76.1827,46728.0
2025-03-13 10:55:00,77.25,77.27,77.1,77.21,57142.0,76.1827,76.2024,76.0347,76.1432,57142.0
2025-03-13 11:00:00,77.21,77.23,77.11,77.14,62679.0,76.1432,76.1629,76.0446,76.0742,62679.0
2025-03-13 11:05:00,77.14,77.18,77.03,77.05,37197.0,76.0742,76.1136,75.9657,75.9854,37197.0
2025-03-13 11:10:00,77.05,77.19,77.04,77.19,82580.0,75.9854,76.1235,75.9756,76.1235,82580.0
2025-03-13 11:15:00,77.18,77.2,77.12,77.14,73291.0,76.1136,76.1334,76.0545,76.0742,73291.0
2025-03-13 11:20:00,77.15,77.16,77.09,77.13,36975.0,76.0841,76.0939,76.0249,76.0643,36975.0
2025-03-13 11:25:00,77.14,77.18,77.08,77.09,68910.0,76.0742,76.1136,76.015,76.0249,68910.0
2025-03-13 11:30:00,77.08,77.17,77.05,77.12,75022.0,76.015,76.1038,75.9854,76.0545,75022.0
2025-03-13 11:35:00,77.12,77.12,76.99,77.0,106034.0,76.0545,76.0545,75.9263,75.9361,106034.0
2025-03-13 11:40:00,77.0,77.21,76.96,77.11,220810.0,75.9361,76.1432,75.8967,76.0446,220810.0
2025-03-13 11:45:00,77.11,77.11,76.94,77.06,93048.0,76.0446,76.0446,75.877,75.9953,93048.0
2025-03-13 11:50:00,77.04,77.04,76.92,76.97,34037.0,75.9756,75.9756,75.8572,75.9065,34037.0
2025-03-13 11:55:00,76.96,76.96,76.87,76.9,57630.0,75.8967,75.8967,75.8079,75.8375,57630.0
2025-03-13 12:00:00,76.9,77.02,76.89,77.0,103533.0,75.8375,75.9558,75.8276,75.9361,103533.0
2025-03-13 12:05:00,77.0,77.13,76.98,77.13,152246.0,75.9361,76.0643,75.9164,76.0643,152246.0
2025-03-13 12:10:00,77.13,77.16,77.06,77.09,33885.0,76.0643,76.0939,75.9953,76.0249,33885.0
2025-03-13 12:15:00,77.08,77.1,77.0,77.08,33068.0,76.015,76.0347,75.9361,76.015,33068.0
2025-03-13 12:20:00,77.07,77.07,76.98,77.0,28164.0,76.0052,76.0052,75.9164,75.9361,28164.0
2025-03-13 12:25:00,77.01,77.01,76.91,76.92,98621.0,75.946,75.946,75.8474,75.8572,98621.0
2025-03-13 12:30:00,76.9,77.05,76.89,77.04,45031.0,75.8375,75.9854,75.8276,75.9756,45031.0
2025-03-13 12:35:00,77.03,77.1,76.98,77.1,45811.0,75.9657,76.0347,75.9164,76.0347,45811.0
2025-03-13 12:40:00,77.09,77.13,77.03,77.05,142523.0,76.0249,76.0643,75.9657,75.9854,142523.0
2025-03-13 12:45:00,77.05,77.07,76.9,76.97,50859.0,75.9854,76.0052,75.8375,75.9065,50859.0
2025-03-13 12:50:00,76.96,77.05,76.94,76.99,67251.0,75.8967,75.9854,75.877,75.9263,67251.0
2025-03-13 12:55:00,76.99,77.12,76.98,77.11,105515.0,75.9263,76.0545,75.9164,76.0446,105515.0
2025-03-13 13:00:00,77.12,77.25,77.12,77.25,56096.0,76.0545,76.1827,76.0545,76.1827,56096.0
2025-03-13 13:05:00,77.25,77.27,77.15,77.15,40408.0,76.1827,76.2024,76.0841,76.0841,40408.0
2025-03-13 13:10:00,77.15,77.18,77.07,77.18,42759.0,76.0841,76.1136,76.0052,76.1136,42759.0
2025-03-13 13:15:00,77.18,77.18,77.11,77.14,28372.0,76.1136,76.1136,76.0446,76.0742,28372.0
2025-03-13 13:20:00,77.15,77.2,77.11,77.12,40766.0,76.0841,76.1334,76.0446,76.0545,40766.0
2025-03-13 13:25:00,77.12,77.14,77.05,77.12,45127.0,76.0545,76.0742,75.9854,76.0545,45127.0
2025-03-13 13:30:00,77.11,77.12,76.99,77.05,29031.0,76.0446,76.0545,75.9263,75.9854,29031.0
2025-03-13 13:35:00,77.05,77.09,77.03,77.04,18178.0,75.9854,76.0249,75.9657,75.9756,18178.0
2025-03-13 13:40:00,77.04,77.08,76.97,76.99,86273.0,75.9756,76.015,75.9065,75.9263,86273.0
2025-03-13 13:45:00,76.98,77.03,76.96,76.99,62328.0,75.9164,75.9657,75.8967,75.9263,62328.0
2025-03-13 13:50:00,77.0,77.05,76.98,77.01,51953.0,75.9361,75.9854,75.9164,75.946,51953.0
2025-03-13 13:55:00,77.01,77.02,76.96,76.99,96982.0,75.946,75.9558,75.8967,75.9263,96982.0
2025-03-13 14:00:00,76.98,77.07,76.96,76.98,47829.0,75.9164,76.0052,75.8967,75.9164,47829.0
2025-03-13 14:05:00,76.97,77.04,76.95,76.99,52521.0,75.9065,75.9756,75.8868,75.9263,52521.0
2025-03-13 14:10:00,76.98,77.08,76.95,77.03,46486.0,75.9164,76.015,75.8868,75.9657,46486.0
2025-03-13 14:15:00,77.03,77.03,76.92,76.94,45631.0,75.9657,75.9657,75.8572,75.877,45631.0
2025-03-13 14:20:00,76.93,76.96,76.9,76.9,33169.0,75.8671,75.8967,75.8375,75.8375,33169.0
2025-03-13 14:25:00,76.9,76.94,76.88,76.92,38466.0,75.8375,75.877,75.8178,75.8572,38466.0
2025-03-13 14:30:00,76.93,77.06,76.9,77.02,46618.0,75.8671,75.9953,75.8375,75.9558,46618.0
2025-03-13 14:35:00,77.01,77.15,77.0,77.09,117944.0,75.946,76.0841,75.9361,76.0249,117944.0
2025-03-13 14:40:00,77.09,77.12,77.06,77.07,57205.0,76.0249,76.0545,75.9953,76.0052,57205.0
2025-03-13 14:45:00,77.07,77.11,77.04,77.09,69107.0,76.0052,76.0446,75.9756,76.0249,69107.0
2025-03-13 14:50:00,77.09,77.1,77.03,77.06,41656.0,76.0249,76.0347,75.9657,75.9953,41656.0
2025-03-13 14:55:00,77.06,77.12,77.0,77.12,49917.0,75.9953,76.0545,75.9361,76.0545,49917.0
2025-03-13 15:00:00,77.11,77.15,77.09,77.12,33189.0,76.0446,76.0841,76.0249,76.0545,33189.0
2025-03-13 15:05:00,77.11,77.11,77.0,77.03,20671.0,76.0446,76.0446,75.9361,75.9657,20671.0
2025-03-13 15:10:00,77.02,77.18,77.02,77.12,71243.0,75.9558,76.1136,75.9558,76.0545,71243.0
2025-03-13 15:15:00,77.12,77.17,77.11,77.15,102877.0,76.0545,76.1038,76.0446,76.0841,102877.0
2025-03-13 15:20:00,77.14,77.14,77.07,77.07,88185.0,76.0742,76.0742,76.0052,76.0052,88185.0
2025-03-13 15:25:00,77.07,77.08,76.96,77.05,71817.0,76.0052,76.015,75.8967,75.9854,71817.0
2025-03-13 15:30:00,77.05,77.23,77.03,77.23,59576.0,75.9854,76.1629,75.9657,76.1629,59576.0
2025-03-13 15:35:00,77.22,77.22,77.1,77.14,66591.0,76.1531,76.1531,76.0347,76.0742,66591.0
2025-03-13 15:40:00,77.14,77.28,77.14,77.25,74127.0,76.0742,76.2123,76.0742,76.1827,74127.0
2025-03-13 15:45:00,77.25,77.28,77.18,77.19,183123.0,76.1827,76.2123,76.1136,76.1235,183123.0
2025-03-13 15:50:00,77.19,77.31,77.18,77.3,336158.0,76.1235,76.2418,76.1136,76.232,336158.0
2025-03-13 15:55:00,77.3,77.41,77.3,77.39,534767.0,76.232,76.3405,76.232,76.3207,534767.0
2025-03-14 09:30:00,77.59,77.59,77.31,77.45,325504.0,76.518,76.518,76.2418,76.3799,325504.0
2025-03-14 09:35:00,77.45,77.59,77.35,77.58,321447.0,76.3799,76.518,76.2813,76.5081,321447.0
2025-03-14 09:40:00,77.58,77.68,77.56,77.57,375191.0,76.5081,76.6067,76.4884,76.4983,375191.0
2025-03-14 09:45:00,77.58,77.91,77.55,77.9,138706.0,76.5081,76.8336,76.4785,76.8237,138706.0
2025-03-14 09:50:00,77.9,77.99,77.82,77.99,80704.0,76.8237,76.9124,76.7448,76.9124,80704.0
2025-03-14 09:55:00,78.0,78.07,77.9,77.96,175632.0,76.9223,76.9913,76.8237,76.8829,175632.0
2025-03-14 10:00:00,77.96,78.05,77.64,77.98,449937.0,76.8829,76.9716,76.5673,76.9026,449937.0
2025-03-14 10:05:00,77.98,78.11,77.97,78.04,105797.0,76.9026,77.0308,76.8927,76.9618,105797.0
2025-03-14 10:10:00,78.02,78.1,77.95,78.06,133034.0,76.942,77.0209,76.873,76.9815,133034.0
2025-03-14 10:15:00,78.07,78.15,78.02,78.13,51772.0,76.9913,77.0702,76.942,77.0505,51772.0
2025-03-14 10:20:00,78.14,78.23,78.11,78.2,88496.0,77.0604,77.1491,77.0308,77.1195,88496.0
2025-03-14 10:25:00,78.21,78.26,78.1,78.13,67095.0,77.1294,77.1787,77.0209,77.0505,67095.0
2025-03-14 10:30:00,78.12,78.16,78.09,78.14,83483.0,77.0407,77.0801,77.0111,77.0604,83483.0
2025-03-14 10:35:00,78.15,78.18,78.08,78.13,134866.0,77.0702,77.0998,77.0012,77.0505,134866.0
2025-03-14 10:40:00,78.12,78.15,78.05,78.12,58628.0,77.0407,77.0702,76.9716,77.0407,58628.0
2025-03-14 10:45:00,78.12,78.15,78.09,78.1,80578.0,77.0407,77.0702,77.0111,77.0209,80578.0
2025-03-14 10:50:00,78.11,78.17,78.09,78.1,41371.0,77.0308,77.09,77.0111,77.0209,41371.0
2025-03-14 10:55:00,78.1,78.21,78.06,78.21,60011.0,77.0209,77.1294,76.9815,77.1294,60011.0
2025-03-14 11:00:00,78.22,78.26,78.15,78.23,76247.0,77.1393,77.1787,77.0702,77.1491,76247.0
2025-03-14 11:05:00,78.24,78.28,78.2,78.25,47028.0,77.159,77.1984,77.1195,77.1689,47028.0
2025-03-14 11:10:00,78.24,78.37,78.23,78.35,46536.0,77.159,77.2872,77.1491,77.2675,46536.0
2025-03-14 11:15:00,78.35,78.4,78.32,78.38,48880.0,77.2675,77.3168,77.2379,77.2971,48880.0
2025-03-14 11:20:00,78.39,78.44,78.37,78.44,60441.0,77.3069,77.3562,77.2872,77.3562,60441.0
2025-03-14 11:25:00,78.45,78.45,78.34,78.38,31857.0,77.3661,77.3661,77.2576,77.2971,31857.0
2025-03-14 11:30:00,78.38,78.49,78.38,78.44,33597.0,77.2971,77.4055,77.2971,77.3562,33597.0
2025-03-14 11:35:00,78.44,78.46,78.35,78.36,25935.0,77.3562,77.376,77.2675,77.2773,25935.0
2025-03-14 11:40:00,78.36,78.39,78.33,78.39,58025.0,77.2773,77.3069,77.2478,77.3069,58025.0
2025-03-14 11:45:00,78.4,78.41,78.3,78.38,41629.0,77.3168,77.3266,77.2182,77.2971,41629.0
2025-03-14 11:50:00,78.37,78.42,78.35,78.41,46361.0,77.2872,77.3365,77.2675,77.3266,46361.0
2025-03-14 11:55:00,78.41,78.47,78.4,78.44,60593.0,77.3266,77.3858,77.3168,77.3562,60593.0
2025-03-14 12:00:00,78.45,78.45,78.37,78.39,78755.0,77.3661,77.3661,77.2872,77.3069,78755.0
2025-03-14 12:05:00,78.39,78.44,78.33,78.34,103326.0,77.3069,77.3562,77.2478,77.2576,103326.0
2025-03-14 12:10:00,78.34,78.41,78.34,78.4,31213.0,77.2576,77.3266,77.2576,77.3168,31213.0
2025-03-14 12:15:00,78.39,78.39,78.3,78.34,31452.0,77.3069,77.3069,77.2182,77.2576,31452.0
2025-03-14 12:20:00,78.34,78.4,78.33,78.34,35327.0,77.2576,77.3168,77.2478,77.2576,35327.0
2025-03-14 12:25:00,78.34,78.38,78.23,78.26,37423.0,77.2576,77.2971,77.1491,77.1787,37423.0
2025-03-14 12:30:00,78.27,78.29,78.21,78.22,30147.0,77.1886,77.2083,77.1294,77.1393,30147.0
2025-03-14 12:35:00,78.23,78.37,78.22,78.29,37053.0,77.1491,77.2872,77.1393,77.2083,37053.0
2025-03-14 12:40:00,78.29,78.37,78.29,78.35,20762.0,77.2083,77.2872,77.2083,77.2675,20762.0
2025-03-14 12:45:00,78.35,78.35,78.28,78.29,33188.0,77.2675,77.2675,77.1984,77.2083,33188.0
2025-03-14 12:50:00,78.3,78.36,78.28,78.34,24072.0,77.2182,77.2773,77.1984,77.2576,24072.0
2025-03-14 12:55:00,78.33,78.34,78.25,78.27,44910.0,77.2478,77.2576,77.1689,77.1886,44910.0
2025-03-14 13:00:00,78.26,78.41,78.26,78.37,79067.0,77.1787,77.3266,77.1787,77.2872,79067.0
2025-03-14 13:05:00,78.37,78.4,78.34,78.36,31788.0,77.2872,77.3168,77.2576,77.2773,31788.0
2025-03-14 13:10:00,78.36,78.36,78.29,78.31,22508.0,77.2773,77.2773,77.2083,77.228,22508.0
2025-03-14 13:15:00,78.32,78.37,78.3,78.31,46401.0,77.2379,77.2872,77.2182,77.228,46401.0
2025-03-14 13:20:00,78.3,78.36,78.29,78.33,23498.0,77.2182,77.2773,77.2083,77.2478,23498.0
2025-03-14 13:25:00,78.33,78.37,78.29,78.31,27830.0,77.2478,77.2872,77.2083,77.228,27830.0
2025-03-14 13:30:00,78.32,78.39,78.3,78.34,38162.0,77.2379,77.3069,77.2182,77.2576,38162.0
2025-03-14 13:35:00,78.34,78.41,78.32,78.4,35200.0,77.2576,77.3266,77.2379,77.3168,35200.0
2025-03-14 13:40:00,78.4,78.41,78.33,78.33,60523.0,77.3168,77.3266,77.2478,77.2478,60523.0
2025-03-14 13:45:00,78.32,78.35,78.29,78.35,26143.0,77.2379,77.2675,77.2083,77.2675,26143.0
2025-03-14 13:50:00,78.36,78.42,78.36,78.39,30512.0,77.2773,77.3365,77.2773,77.3069,30512.0
2025-03-14 13:55:00,78.39,78.4,78.32,78.33,23834.0,77.3069,77.3168,77.2379,77.2478,23834.0
2025-03-14 14:00:00,78.34,78.43,78.34,78.42,26698.0,77.2576,77.3464,77.2576,77.3365,26698.0
2025-03-14 14:05:00,78.41,78.48,78.39,78.43,55374.0,77.3266,77.3957,77.3069,77.3464,55374.0
2025-03-14 14:10:00,78.44,78.46,78.39,78.4,31562.0,77.3562,77.376,77.3069,77.3168,31562.0
2025-03-14 14:15:00,78.4,78.43,78.37,78.38,28985.0,77.3168,77.3464,77.2872,77.2971,28985.0
2025-03-14 14:20:00,78.37,78.38,78.33,78.34,39715.0,77.2872,77.2971,77.2478,77.2576,39715.0
2025-03-14 14:25:00,78.34,78.4,78.33,78.37,30063.0,77.2576,77.3168,77.2478,77.2872,30063.0
2025-03-14 14:30:00,78.38,78.48,78.37,78.48,46844.0,77.2971,77.3957,77.2872,77.3957,46844.0
2025-03-14 14:35:00,78.48,78.56,78.46,78.55,36331.0,77.3957,77.4746,77.376,77.4647,36331.0
2025-03-14 14:40:00,78.55,78.57,78.48,78.52,93571.0,77.4647,77.4844,77.3957,77.4351,93571.0
2025-03-14 14:45:00,78.52,78.54,78.47,78.51,38867.0,77.4351,77.4548,77.3858,77.4253,38867.0
2025-03-14 14:50:00,78.51,78.56,78.48,78.48,170610.0,77.4253,77.4746,77.3957,77.3957,170610.0
2025-03-14 14:55:00,78.48,78.49,78.42,78.44,33734.0,77.3957,77.4055,77.3365,77.3562,33734.0
2025-03-14 15:00:00,78.45,78.5,78.39,78.49,27162.0,77.3661,77.4154,77.3069,77.4055,27162.0
2025-03-14 15:05:00,78.5,78.5,78.46,78.49,31309.0,77.4154,77.4154,77.376,77.4055,31309.0
2025-03-14 15:10:00,78.48,78.51,78.47,78.5,29606.0,77.3957,77.4253,77.3858,77.4154,29606.0
2025-03-14 15:15:00,78.49,78.53,78.43,78.51,65387.0,77.4055,77.445,77.3464,77.4253,65387.0
2025-03-14 15:20:00,78.51,78.56,78.49,78.56,45292.0,77.4253,77.4746,77.4055,77.4746,45292.0
2025-03-14 15:25:00,78.55,78.65,78.54,78.65,233160.0,77.4647,77.5633,77.4548,77.5633,233160.0
2025-03-14 15:30:00,78.65,78.72,78.62,78.68,114750.0,77.5633,77.6324,77.5337,77.5929,114750.0
2025-03-14 15:35:00,78.67,78.69,78.58,78.59,119774.0,77.5831,77.6028,77.4943,77.5042,119774.0
2025-03-14 15:40:00,78.59,78.64,78.54,78.63,97164.0,77.5042,77.5535,77.4548,77.5436,97164.0
2025-03-14 15:45:00,78.63,78.67,78.59,78.67,187234.0,77.5436,77.5831,77.5042,77.5831,187234.0
2025-03-14 15:50:00,78.66,78.9,78.65,78.88,454960.0,77.5732,77.8099,77.5633,77.7902,454960.0
2025-03-14 15:55:00,78.89,78.96,78.82,78.84,1081347.0,77.8,77.869,77.731,77.7507,1081347.0
2025-03-17 09:30:00,78.84,78.89,78.65,78.81,294761.0,77.7507,77.8,77.5633,77.7211,294761.0
2025-03-17 09:35:00,78.81,78.83,78.46,78.73,302559.0,77.7211,77.7408,77.376,77.6422,302559.0
2025-03-17 09:40:00,78.72,78.96,78.65,78.94,177908.0,77.6324,77.869,77.5633,77.8493,177908.0
2025-03-17 09:45:00,78.94,79.0,78.92,78.94,146200.0,77.8493,77.9085,77.8296,77.8493,146200.0
2025-03-17 09:50:00,78.93,79.05,78.86,79.05,151554.0,77.8395,77.9578,77.7704,77.9578,151554.0
2025-03-17 09:55:00,79.04,79.23,79.03,79.2,118509.0,77.9479,78.1353,77.9381,78.1057,118509.0
2025-03-17 10:00:00,79.2,79.3,79.14,79.24,120650.0,78.1057,78.2043,78.0466,78.1452,120650.0
2025-03-17 10:05:00,79.25,79.34,79.22,79.28,75436.0,78.155,78.2438,78.1255,78.1846,75436.0
2025-03-17 10:10:00,79.28,79.43,79.28,79.4,129966.0,78.1846,78.3326,78.1846,78.303,129966.0
2025-03-17 10:15:00,79.4,79.44,79.31,79.4,415064.0,78.303,78.3424,78.2142,78.303,415064.0
2025-03-17 10:20:00,79.38,79.56,79.37,79.5,92440.0,78.2832,78.4608,78.2734,78.4016,92440.0
2025-03-17 10:25:00,79.49,79.49,79.39,79.43,88314.0,78.3917,78.3917,78.2931,78.3326,88314.0
2025-03-17 10:30:00,79.44,79.49,79.39,79.39,66705.0,78.3424,78.3917,78.2931,78.2931,66705.0
2025-03-17 10:35:00,79.4,79.49,79.38,79.45,186001.0,78.303,78.3917,78.2832,78.3523,186001.0
2025-03-17 10:40:00,79.46,79.55,79.38,79.55,65357.0,78.3621,78.4509,78.2832,78.4509,65357.0
2025-03-17 10:45:00,79.55,79.61,79.53,79.56,43211.0,78.4509,78.5101,78.4312,78.4608,43211.0
2025-03-17 10:50:00,79.56,79.58,79.52,79.54,54980.0,78.4608,78.4805,78.4213,78.441,54980.0
2025-03-17 10:55:00,79.54,79.55,79.34,79.35,184002.0,78.441,78.4509,78.2438,78.2537,184002.0
2025-03-17 11:00:00,79.34,79.58,79.33,79.52,99218.0,78.2438,78.4805,78.2339,78.4213,99218.0
2025-03-17 11:05:00,79.52,79.55,79.41,79.45,53349.0,78.4213,78.4509,78.3128,78.3523,53349.0
2025-03-17 11:10:00,79.45,79.52,79.39,79.51,74766.0,78.3523,78.4213,78.2931,78.4114,74766.0
2025-03-17 11:15:00,79.51,79.52,79.43,79.45,93349.0,78.4114,78.4213,78.3326,78.3523,93349.0
2025-03-17 11:20:00,79.45,79.49,79.4,79.47,48141.0,78.3523,78.3917,78.303,78.372,48141.0
2025-03-17 11:25:00,79.48,79.52,79.39,79.39,39637.0,78.3819,78.4213,78.2931,78.2931,39637.0
2025-03-17 11:30:00,79.4,79.43,79.21,79.26,62814.0,78.303,78.3326,78.1156,78.1649,62814.0
2025-03-17 11:35:00,79.27,79.31,79.21,79.25,53527.0,78.1748,78.2142,78.1156,78.155,53527.0
2025-03-17 11:40:00,79.26,79.27,79.21,79.24,49329.0,78.1649,78.1748,78.1156,78.1452,49329.0
2025-03-17 11:45:00,79.24,79.26,79.2,79.23,35745.0,78.1452,78.1649,78.1057,78.1353,35745.0
2025-03-17 11:50:00,79.23,79.29,79.19,79.28,40204.0,78.1353,78.1945,78.0959,78.1846,40204.0
2025-03-17 11:55:00,79.28,79.29,79.15,79.19,67837.0,78.1846,78.1945,78.0564,78.0959,67837.0
2025-03-17 12:00:00,79.19,79.28,79.17,79.28,35996.0,78.0959,78.1846,78.0761,78.1846,35996.0
2025-03-17 12:05:00,79.28,79.4,79.28,79.39,45479.0,78.1846,78.303,78.1846,78.2931,45479.0
2025-03-17 12:10:00,79.39,79.45,79.37,79.43,47397.0,78.2931,78.3523,78.2734,78.3326,47397.0
2025-03-17 12:15:00,79.43,79.44,79.35,79.36,49628.0,78.3326,78.3424,78.2537,78.2635,49628.0
2025-03-17 12:20:00,79.36,79.38,79.31,79.37,26928.0,78.2635,78.2832,78.2142,78.2734,26928.0
2025-03-17 12:25:00,79.37,79.41,79.31,79.36,64138.0,78.2734,78.3128,78.2142,78.2635,64138.0
2025-03-17 12:30:00,79.34,79.38,79.32,79.38,43502.0,78.2438,78.2832,78.2241,78.2832,43502.0
2025-03-17 12:35:00,79.38,79.44,79.37,79.4,86103.0,78.2832,78.3424,78.2734,78.303,86103.0
2025-03-17 12:40:00,79.4,79.42,79.34,79.35,35423.0,78.303,78.3227,78.2438,78.2537,35423.0
2025-03-17 12:45:00,79.34,79.37,79.29,79.3,46039.0,78.2438,78.2734,78.1945,78.2043,46039.0
2025-03-17 12:50:00,79.3,79.34,79.27,79.33,32134.0,78.2043,78.2438,78.1748,78.2339,32134.0
2025-03-17 12:55:00,79.34,79.42,79.34,79.38,29149.0,78.2438,78.3227,78.2438,78.2832,29149.0
2025-03-17 13:00:00,79.39,79.42,79.37,79.38,132926.0,78.2931,78.3227,78.2734,78.2832,132926.0
2025-03-17 13:05:00,79.39,79.47,79.38,79.47,28630.0,78.2931,78.372,78.2832,78.372,28630.0
2025-03-17 13:10:00,79.46,79.56,79.46,79.52,55935.0,78.3621,78.4608,78.3621,78.4213,55935.0
2025-03-17 13:15:00,79.51,79.55,79.46,79.53,54473.0,78.4114,78.4509,78.3621,78.4312,54473.0
2025-03-17 13:20:00,79.53,79.56,79.5,79.52,33546.0,78.4312,78.4608,78.4016,78.4213,33546.0
2025-03-17 13:25:00,79.52,79.58,79.52,79.58,58579.0,78.4213,78.4805,78.4213,78.4805,58579.0
2025-03-17 13:30:00,79.57,79.62,79.51,79.52,72558.0,78.4706,78.5199,78.4114,78.4213,72558.0
2025-03-17 13:35:00,79.52,79.56,79.5,79.52,83127.0,78.4213,78.4608,78.4016,78.4213,83127.0
2025-03-17 13:40:00,79.51,79.54,79.47,79.48,49224.0,78.4114,78.441,78.372,78.3819,49224.0
2025-03-17 13:45:00,79.48,79.49,79.44,79.49,37538.0,78.3819,78.3917,78.3424,78.3917,37538.0
2025-03-17 13:50:00,79.48,79.54,79.47,79.48,46863.0,78.3819,78.441,78.372,78.3819,46863.0
2025-03-17 13:55:00,79.48,79.5,79.46,79.47,27431.0,78.3819,78.4016,78.3621,78.372,27431.0
2025-03-17 14:00:00,79.48,79.61,79.48,79.56,66428.0,78.3819,78.5101,78.3819,78.4608,66428.0
2025-03-17 14:05:00,79.56,79.64,79.55,79.62,24535.0,78.4608,78.5397,78.4509,78.5199,24535.0
2025-03-17 14:10:00,79.62,79.63,79.58,79.63,57084.0,78.5199,78.5298,78.4805,78.5298,57084.0
2025-03-17 14:15:00,79.63,79.66,79.55,79.56,34529.0,78.5298,78.5594,78.4509,78.4608,34529.0
2025-03-17 14:20:00,79.56,79.56,79.45,79.45,70086.0,78.4608,78.4608,78.3523,78.3523,70086.0
2025-03-17 14:25:00,79.45,79.45,79.36,79.37,31107.0,78.3523,78.3523,78.2635,78.2734,31107.0
2025-03-17 14:30:00,79.37,79.45,79.36,79.42,52711.0,78.2734,78.3523,78.2635,78.3227,52711.0
2025-03-17 14:35:00,79.42,79.44,79.38,79.43,46689.0,78.3227,78.3424,78.2832,78.3326,46689.0
2025-03-17 14:40:00,79.43,79.43,79.37,79.42,35707.0,78.3326,78.3326,78.2734,78.3227,35707.0
2025-03-17 14:45:00,79.42,79.47,79.41,79.45,58873.0,78.3227,78.372,78.3128,78.3523,58873.0
2025-03-17 14:50:00,79.45,79.51,79.45,79.5,44172.0,78.3523,78.4114,78.3523,78.4016,44172.0
2025-03-17 14:55:00,79.5,79.51,79.45,79.46,58884.0,78.4016,78.4114,78.3523,78.3621,58884.0
2025-03-17 15:00:00,79.45,79.47,79.41,79.44,107700.0,78.3523,78.372,78.3128,78.3424,107700.0
2025-03-17 15:05:00,79.45,79.45,79.32,79.33,94953.0,78.3523,78.3523,78.2241,78.2339,94953.0
2025-03-17 15:10:00,79.34,79.34,79.23,79.29,133002.0,78.2438,78.2438,78.1353,78.1945,133002.0
2025-03-17 15:15:00,79.29,79.29,79.22,79.25,48445.0,78.1945,78.1945,78.1255,78.155,48445.0
2025-03-17 15:20:00,79.25,79.29,79.22,79.26,58460.0,78.155,78.1945,78.1255,78.1649,58460.0
2025-03-17 15:25:00,79.25,79.26,79.22,79.24,36186.0,78.155,78.1649,78.1255,78.1452,36186.0
2025-03-17 15:30:00,79.24,79.29,79.2,79.25,148109.0,78.1452,78.1945,78.1057,78.155,148109.0
2025-03-17 15:35:00,79.25,79.29,79.15,79.16,185788.0,78.155,78.1945,78.0564,78.0663,185788.0
2025-03-17 15:40:00,79.16,79.29,79.13,79.28,171032.0,78.0663,78.1945,78.0367,78.1846,171032.0
2025-03-17 15:45:00,79.28,79.3,79.23,79.24,333620.0,78.1846,78.2043,78.1353,78.1452,333620.0
2025-03-17 15:50:00,79.24,79.3,79.13,79.26,584350.0,78.1452,78.2043,78.0367,78.1649,584350.0
2025-03-17 15:55:00,79.26,79.37,79.17,79.19,693794.0,78.1649,78.2734,78.0761,78.0959,693794.0
2025-03-18 09:30:00,78.71,78.87,78.57,78.67,358372.0,77.6225,77.7803,77.4844,77.5831,358372.0
2025-03-18 09:35:00,78.68,78.8,78.44,78.47,380669.0,77.5929,77.7113,77.3562,77.3858,380669.0
2025-03-18 09:40:00,78.47,78.64,78.45,78.53,296741.0,77.3858,77.5535,77.3661,77.445,296741.0
2025-03-18 09:45:00,78.53,78.56,78.44,78.53,338993.0,77.445,77.4746,77.3562,77.445,338993.0
2025-03-18 09:50:00,78.52,78.67,78.51,78.52,195228.0,77.4351,77.5831,77.4253,77.4351,195228.0
2025-03-18 09:55:00,78.52,78.66,78.48,78.63,240158.0,77.4351,77.5732,77.3957,77.5436,240158.0
2025-03-18 10:00:00,78.63,78.67,78.54,78.64,196310.0,77.5436,77.5831,77.4548,77.5535,196310.0
2025-03-18 10:05:00,78.65,78.67,78.45,78.54,511057.0,77.5633,77.5831,77.3661,77.4548,511057.0
2025-03-18 10:10:00,78.55,78.61,78.5,78.56,300535.0,77.4647,77.5239,77.4154,77.4746,300535.0
2025-03-18 10:15:00,78.56,78.6,78.47,78.58,147162.0,77.4746,77.514,77.3858,77.4943,147162.0
2025-03-18 10:20:00,78.59,78.63,78.52,78.55,100560.0,77.5042,77.5436,77.4351,77.4647,100560.0
2025-03-18 10:25:00,78.55,78.63,78.54,78.58,82279.0,77.4647,77.5436,77.4548,77.4943,82279.0
2025-03-18 10:30:00,78.56,78.67,78.55,78.59,94519.0,77.4746,77.5831,77.4647,77.5042,94519.0
2025-03-18 10:35:00,78.59,78.67,78.55,78.61,71930.0,77.5042,77.5831,77.4647,77.5239,71930.0
2025-03-18 10:40:00,78.61,78.63,78.55,78.59,54414.0,77.5239,77.5436,77.4647,77.5042,54414.0
2025-03-18 10:45:00,78.58,78.59,78.51,78.58,85840.0,77.4943,77.5042,77.4253,77.4943,85840.0
2025-03-18 10:50:00,78.59,78.63,78.56,78.63,46124.0,77.5042,77.5436,77.4746,77.5436,46124.0
2025-03-18 10:55:00,78.63,78.68,78.61,78.67,87972.0,77.5436,77.5929,77.5239,77.5831,87972.0
2025-03-18 11:00:00,78.67,78.74,78.55,78.56,66492.0,77.5831,77.6521,77.4647,77.4746,66492.0
2025-03-18 11:05:00,78.55,78.56,78.49,78.56,67654.0,77.4647,77.4746,77.4055,77.4746,67654.0
2025-03-18 11:10:00,78.57,78.6,78.52,78.55,40217.0,77.4844,77.514,77.4351,77.4647,40217.0
2025-03-18 11:15:00,78.54,78.58,78.5,78.53,52191.0,77.4548,77.4943,77.4154,77.445,52191.0
2025-03-18 11:20:00,78.52,78.52,78.43,78.44,38439.0,77.4351,77.4351,77.3464,77.3562,38439.0
2025-03-18 11:25:00,78.45,78.47,78.39,78.4,47759.0,77.3661,77.3858,77.3069,77.3168,47759.0
2025-03-18 11:30:00,78.38,78.41,78.26,78.35,94102.0,77.2971,77.3266,77.1787,77.2675,94102.0
2025-03-18 11:35:00,78.34,78.38,78.32,78.37,57144.0,77.2576,77.2971,77.2379,77.2872,57144.0
2025-03-18 11:40:00,78.38,78.4,78.28,78.29,40018.0,77.2971,77.3168,77.1984,77.2083,40018.0
2025-03-18 11:45:00,78.29,78.29,78.24,78.27,45349.0,77.2083,77.2083,77.159,77.1886,45349.0
2025-03-18 11:50:00,78.27,78.27,78.18,78.2,49208.0,77.1886,77.1886,77.0998,77.1195,49208.0
2025-03-18 11:55:00,78.21,78.23,78.14,78.17,38453.0,77.1294,77.1491,77.0604,77.09,38453.0
2025-03-18 12:00:00,78.16,78.26,78.15,78.23,34675.0,77.0801,77.1787,77.0702,77.1491,34675.0
2025-03-18 12:05:00,78.23,78.32,78.22,78.31,18279.0,77.1491,77.2379,77.1393,77.228,18279.0
2025-03-18 12:10:00,78.31,78.45,78.3,78.43,80072.0,77.228,77.3661,77.2182,77.3464,80072.0
2025-03-18 12:15:00,78.43,78.48,78.43,78.48,34820.0,77.3464,77.3957,77.3464,77.3957,34820.0
2025-03-18 12:20:00,78.48,78.51,78.43,78.49,29692.0,77.3957,77.4253,77.3464,77.4055,29692.0
2025-03-18 12:25:00,78.5,78.58,78.49,78.58,52902.0,77.4154,77.4943,77.4055,77.4943,52902.0
2025-03-18 12:30:00,78.58,78.63,78.55,78.62,14427.0,77.4943,77.5436,77.4647,77.5337,14427.0
2025-03-18 12:35:00,78.61,78.64,78.59,78.63,29758.0,77.5239,77.5535,77.5042,77.5436,29758.0
2025-03-18 12:40:00,78.63,78.67,78.53,78.54,30995.0,77.5436,77.5831,77.445,77.4548,30995.0
2025-03-18 12:45:00,78.54,78.6,78.52,78.56,97669.0,77.4548,77.514,77.4351,77.4746,97669.0
2025-03-18 12:50:00,78.56,78.59,78.5,78.58,51299.0,77.4746,77.5042,77.4154,77.4943,51299.0
2025-03-18 12:55:00,78.58,78.61,78.55,78.56,90165.0,77.4943,77.5239,77.4647,77.4746,90165.0
2025-03-18 13:00:00,78.54,78.62,78.53,78.59,21560.0,77.4548,77.5337,77.445,77.5042,21560.0
2025-03-18 13:05:00,78.59,78.61,78.52,78.54,26817.0,77.5042,77.5239,77.4351,77.4548,26817.0
2025-03-18 13:10:00,78.55,78.56,78.52,78.55,18688.0,77.4647,77.4746,77.4351,77.4647,18688.0
2025-03-18 13:15:00,78.55,78.56,78.4,78.45,168732.0,77.4647,77.4746,77.3168,77.3661,168732.0
2025-03-18 13:20:00,78.45,78.6,78.44,78.6,37159.0,77.3661,77.514,77.3562,77.514,37159.0
2025-03-18 13:25:00,78.59,78.66,78.59,78.61,55304.0,77.5042,77.5732,77.5042,77.5239,55304.0
2025-03-18 13:30:00,78.61,78.62,78.57,78.62,23008.0,77.5239,77.5337,77.4844,77.5337,23008.0
2025-03-18 13:35:00,78.63,78.66,78.6,78.63,23349.0,77.5436,77.5732,77.514,77.5436,23349.0
2025-03-18 13:40:00,78.63,78.67,78.62,78.64,17589.0,77.5436,77.5831,77.5337,77.5535,17589.0
2025-03-18 13:45:00,78.65,78.7,78.63,78.67,30422.0,77.5633,77.6126,77.5436,77.5831,30422.0
2025-03-18 13:50:00,78.67,78.69,78.64,78.65,20893.0,77.5831,77.6028,77.5535,77.5633,20893.0
2025-03-18 13:55:00,78.65,78.65,78.59,78.6,19673.0,77.5633,77.5633,77.5042,77.514,19673.0
2025-03-18 14:00:00,78.59,78.62,78.56,78.58,46438.0,77.5042,77.5337,77.4746,77.4943,46438.0
2025-03-18 14:05:00,78.56,78.58,78.52,78.57,52664.0,77.4746,77.4943,77.4351,77.4844,52664.0
2025-03-18 14:10:00,78.56,78.57,78.51,78.56,37318.0,77.4746,77.4844,77.4253,77.4746,37318.0
2025-03-18 14:15:00,78.56,78.61,78.55,78.59,20022.0,77.4746,77.5239,77.4647,77.5042,20022.0
2025-03-18 14:20:00,78.6,78.66,78.59,78.59,24660.0,77.514,77.5732,77.5042,77.5042,24660.0
2025-03-18 14:25:00,78.59,78.61,78.48,78.49,43624.0,77.5042,77.5239,77.3957,77.4055,43624.0
2025-03-18 14:30:00,78.5,78.57,78.5,78.51,26178.0,77.4154,77.4844,77.4154,77.4253,26178.0
2025-03-18 14:35:00,78.5,78.53,78.49,78.52,54110.0,77.4154,77.445,77.4055,77.4351,54110.0
2025-03-18 14:40:00,78.51,78.52,78.47,78.48,45945.0,77.4253,77.4351,77.3858,77.3957,45945.0
2025-03-18 14:45:00,78.49,78.55,78.49,78.52,104299.0,77.4055,77.4647,77.4055,77.4351,104299.0
2025-03-18 14:50:00,78.51,78.55,78.49,78.51,88324.0,77.4253,77.4647,77.4055,77.4253,88324.0
2025-03-18 14:55:00,78.5,78.51,78.47,78.48,47107.0,77.4154,77.4253,77.3858,77.3957,47107.0
2025-03-18 15:00:00,78.48,78.48,78.39,78.4,58835.0,77.3957,77.3957,77.3069,77.3168,58835.0
2025-03-18 15:05:00,78.39,78.42,78.35,78.41,63872.0,77.3069,77.3365,77.2675,77.3266,63872.0
2025-03-18 15:10:00,78.4,78.44,78.38,78.43,65691.0,77.3168,77.3562,77.2971,77.3464,65691.0
2025-03-18 15:15:00,78.42,78.48,78.4,78.47,79302.0,77.3365,77.3957,77.3168,77.3858,79302.0
2025-03-18 15:20:00,78.47,78.49,78.44,78.48,72309.0,77.3858,77.4055,77.3562,77.3957,72309.0
2025-03-18 15:25:00,78.48,78.5,78.41,78.48,68778.0,77.3957,77.4154,77.3266,77.3957,68778.0
2025-03-18 15:30:00,78.48,78.55,78.45,78.53,47873.0,77.3957,77.4647,77.3661,77.445,47873.0
2025-03-18 15:35:00,78.53,78.58,78.47,78.56,85007.0,77.445,77.4943,77.3858,77.4746,85007.0
2025-03-18 15:40:00,78.56,78.63,78.55,78.59,152803.0,77.4746,77.5436,77.4647,77.5042,152803.0
2025-03-18 15:45:00,78.58,78.61,78.47,78.51,129574.0,77.4943,77.5239,77.3858,77.4253,129574.0
2025-03-18 15:50:00,78.52,78.66,78.48,78.66,259215.0,77.4351,77.5732,77.3957,77.5732,259215.0
2025-03-18 15:55:00,78.66,78.72,78.63,78.67,569903.0,77.5732,77.6324,77.5436,77.5831,569903.0
2025-03-19 09:30:00,78.62,78.84,78.51,78.81,294651.0,77.5337,77.7507,77.4253,77.7211,294651.0
2025-03-19 09:35:00,78.81,78.87,78.58,78.59,100542.0,77.7211,77.7803,77.4943,77.5042,100542.0
2025-03-19 09:40:00,78.59,78.76,78.55,78.73,66983.0,77.5042,77.6718,77.4647,77.6422,66983.0
2025-03-19 09:45:00,78.73,78.78,78.66,78.7,185515.0,77.6422,77.6915,77.5732,77.6126,185515.0
2025-03-19 09:50:00,78.7,78.81,78.64,78.77,87658.0,77.6126,77.7211,77.5535,77.6817,87658.0
2025-03-19 09:55:00,78.78,78.8,78.6,78.63,62564.0,77.6915,77.7113,77.514,77.5436,62564.0
2025-03-19 10:00:00,78.62,78.66,78.55,78.63,88404.0,77.5337,77.5732,77.4647,77.5436,88404.0
2025-03-19 10:05:00,78.63,78.72,78.6,78.7,47077.0,77.5436,77.6324,77.514,77.6126,47077.0
2025-03-19 10:10:00,78.7,78.71,78.66,78.71,33437.0,77.6126,77.6225,77.5732,77.6225,33437.0
2025-03-19 10:15:00,78.7,78.7,78.6,78.7,115635.0,77.6126,77.6126,77.514,77.6126,115635.0
2025-03-19 10:20:00,78.69,78.7,78.63,78.66,114430.0,77.6028,77.6126,77.5436,77.5732,114430.0
2025-03-19 10:25:00,78.65,78.71,78.6,78.62,57972.0,77.5633,77.6225,77.514,77.5337,57972.0
2025-03-19 10:30:00,78.61,78.67,78.6,78.64,50806.0,77.5239,77.5831,77.514,77.5535,50806.0
2025-03-19 10:35:00,78.63,78.72,78.59,78.6,83111.0,77.5436,77.6324,77.5042,77.514,83111.0
2025-03-19 10:40:00,78.6,78.62,78.57,78.61,77146.0,77.514,77.5337,77.4844,77.5239,77146.0
2025-03-19 10:45:00,78.62,78.66,78.57,78.59,44407.0,77.5337,77.5732,77.4844,77.5042,44407.0
2025-03-19 10:50:00,78.59,78.61,78.52,78.55,29755.0,77.5042,77.5239,77.4351,77.4647,29755.0
2025-03-19 10:55:00,78.56,78.57,78.52,78.55,40042.0,77.4746,77.4844,77.4351,77.4647,40042.0
2025-03-19 11:00:00,78.56,78.62,78.52,78.59,29326.0,77.4746,77.5337,77.4351,77.5042,29326.0
2025-03-19 11:05:00,78.59,78.6,78.48,78.54,68086.0,77.5042,77.514,77.3957,77.4548,68086.0
2025-03-19 11:10:00,78.53,78.57,78.5,78.55,42741.0,77.445,77.4844,77.4154,77.4647,42741.0
2025-03-19 11:15:00,78.55,78.57,78.48,78.48,22880.0,77.4647,77.4844,77.3957,77.3957,22880.0
2025-03-19 11:20:00,78.48,78.61,78.46,78.55,22989.0,77.3957,77.5239,77.376,77.4647,22989.0
2025-03-19 11:25:00,78.55,78.58,78.47,78.49,54126.0,77.4647,77.4943,77.3858,77.4055,54126.0
2025-03-19 11:30:00,78.51,78.57,78.49,78.53,43363.0,77.4253,77.4844,77.4055,77.445,43363.0
2025-03-19 11:35:00,78.53,78.55,78.51,78.53,63744.0,77.445,77.4647,77.4253,77.445,63744.0
2025-03-19 11:40:00,78.54,78.55,78.5,78.5,23986.0,77.4548,77.4647,77.4154,77.4154,23986.0
2025-03-19 11:45:00,78.5,78.55,78.46,78.55,21071.0,77.4154,77.4647,77.376,77.4647,21071.0
2025-03-19 11:50:00,78.54,78.69,78.53,78.69,111762.0,77.4548,77.6028,77.445,77.6028,111762.0
2025-03-19 11:55:00,78.69,78.7,78.59,78.63,41314.0,77.6028,77.6126,77.5042,77.5436,41314.0
2025-03-19 12:00:00,78.64,78.7,78.62,78.69,54424.0,77.5535,77.6126,77.5337,77.6028,54424.0
2025-03-19 12:05:00,78.7,78.72,78.64,78.64,37482.0,77.6126,77.6324,77.5535,77.5535,37482.0
2025-03-19 12:10:00,78.66,78.69,78.59,78.61,78244.0,77.5732,77.6028,77.5042,77.5239,78244.0
2025-03-19 12:15:00,78.61,78.63,78.57,78.61,35264.0,77.5239,77.5436,77.4844,77.5239,35264.0
2025-03-19 12:20:00,78.61,78.68,78.6,78.64,47696.0,77.5239,77.5929,77.514,77.5535,47696.0
2025-03-19 12:25:00,78.63,78.68,78.62,78.66,206687.0,77.5436,77.5929,77.5337,77.5732,206687.0
2025-03-19 12:30:00,78.66,78.73,78.65,78.73,44024.0,77.5732,77.6422,77.5633,77.6422,44024.0
2025-03-19 12:35:00,78.73,78.74,78.67,78.7,40818.0,77.6422,77.6521,77.5831,77.6126,40818.0
2025-03-19 12:40:00,78.71,78.71,78.66,78.67,24351.0,77.6225,77.6225,77.5732,77.5831,24351.0
2025-03-19 12:45:00,78.68,78.75,78.68,78.72,32586.0,77.5929,77.6619,77.5929,77.6324,32586.0
2025-03-19 12:50:00,78.73,78.78,78.73,78.78,69350.0,77.6422,77.6915,77.6422,77.6915,69350.0
2025-03-19 12:55:00,78.78,78.79,78.72,78.73,30942.0,77.6915,77.7014,77.6324,77.6422,30942.0
2025-03-19 13:00:00,78.73,78.8,78.73,78.74,29924.0,77.6422,77.7113,77.6422,77.6521,29924.0
2025-03-19 13:05:00,78.75,78.77,78.7,78.75,47877.0,77.6619,77.6817,77.6126,77.6619,47877.0
2025-03-19 13:10:00,78.75,78.75,78.71,78.72,19942.0,77.6619,77.6619,77.6225,77.6324,19942.0
2025-03-19 13:15:00,78.73,78.77,78.7,78.75,58875.0,77.6422,77.6817,77.6126,77.6619,58875.0
2025-03-19 13:20:00,78.75,78.79,78.73,78.76,20711.0,77.6619,77.7014,77.6422,77.6718,20711.0
2025-03-19 13:25:00,78.76,78.76,78.7,78.7,26974.0,77.6718,77.6718,77.6126,77.6126,26974.0
2025-03-19 13:30:00,78.71,78.71,78.66,78.69,33256.0,77.6225,77.6225,77.5732,77.6028,33256.0
2025-03-19 13:35:00,78.69,78.79,78.68,78.79,26014.0,77.6028,77.7014,77.5929,77.7014,26014.0
2025-03-19 13:40:00,78.78,78.78,78.72,78.72,63326.0,77.6915,77.6915,77.6324,77.6324,63326.0
2025-03-19 13:45:00,78.72,78.72,78.56,78.58,26092.0,77.6324,77.6324,77.4746,77.4943,26092.0
2025-03-19 13:50:00,78.59,78.61,78.53,78.56,18868.0,77.5042,77.5239,77.445,77.4746,18868.0
2025-03-19 13:55:00,78.55,78.59,78.52,78.52,40249.0,77.4647,77.5042,77.4351,77.4351,40249.0
2025-03-19 14:00:00,78.47,78.71,78.41,78.65,186866.0,77.3858,77.6225,77.3266,77.5633,186866.0
2025-03-19 14:05:00,78.66,78.67,78.5,78.67,68127.0,77.5732,77.5831,77.4154,77.5831,68127.0
2025-03-19 14:10:00,78.68,78.73,78.64,78.65,88470.0,77.5929,77.6422,77.5535,77.5633,88470.0
2025-03-19 14:15:00,78.64,78.73,78.63,78.67,110046.0,77.5535,77.6422,77.5436,77.5831,110046.0
2025-03-19 14:20:00,78.67,78.74,78.66,78.7,106151.0,77.5831,77.6521,77.5732,77.6126,106151.0
2025-03-19 14:25:00,78.7,78.74,78.61,78.65,84600.0,77.6126,77.6521,77.5239,77.5633,84600.0
2025-03-19 14:30:00,78.66,78.8,78.65,78.69,61563.0,77.5732,77.7113,77.5633,77.6028,61563.0
2025-03-19 14:35:00,78.69,78.75,78.62,78.64,45053.0,77.6028,77.6619,77.5337,77.5535,45053.0
2025-03-19 14:40:00,78.66,78.83,78.65,78.82,50391.0,77.5732,77.7408,77.5633,77.731,50391.0
2025-03-19 14:45:00,78.81,78.89,78.79,78.83,59127.0,77.7211,77.8,77.7014,77.7408,59127.0
2025-03-19 14:50:00,78.83,78.92,78.77,78.85,124559.0,77.7408,77.8296,77.6817,77.7606,124559.0
2025-03-19 14:55:00,78.84,78.92,78.8,78.83,92241.0,77.7507,77.8296,77.7113,77.7408,92241.0
2025-03-19 15:00:00,78.83,78.92,78.79,78.89,59077.0,77.7408,77.8296,77.7014,77.8,59077.0
2025-03-19 15:05:00,78.89,79.01,78.88,79.0,139711.0,77.8,77.9184,77.7902,77.9085,139711.0
2025-03-19 15:10:00,79.0,79.05,78.94,78.97,62600.0,77.9085,77.9578,77.8493,77.8789,62600.0
2025-03-19 15:15:00,78.98,79.01,78.92,78.98,91692.0,77.8888,77.9184,77.8296,77.8888,91692.0
2025-03-19 15:20:00,78.99,79.03,78.81,78.84,120843.0,77.8986,77.9381,77.7211,77.7507,120843.0
2025-03-19 15:25:00,78.84,78.86,78.76,78.85,148990.0,77.7507,77.7704,77.6718,77.7606,148990.0
2025-03-19 15:30:00,78.86,78.95,78.8,78.93,179036.0,77.7704,77.8592,77.7113,77.8395,179036.0
2025-03-19 15:35:00,78.94,78.97,78.81,78.83,155026.0,77.8493,77.8789,77.7211,77.7408,155026.0
2025-03-19 15:40:00,78.83,78.99,78.81,78.98,161891.0,77.7408,77.8986,77.7211,77.8888,161891.0
2025-03-19 15:45:00,78.98,79.05,78.97,79.0,220661.0,77.8888,77.9578,77.8789,77.9085,220661.0
2025-03-19 15:50:00,78.99,79.0,78.86,79.0,246793.0,77.8986,77.9085,77.7704,77.9085,246793.0
2025-03-19 15:55:00,79.0,79.02,78.9,78.92,905801.0,77.9085,77.9282,77.8099,77.8296,905801.0
2025-03-20 09:30:00,78.95,79.29,78.8,79.11,192065.0,77.8592,78.1945,77.7113,78.017,192065.0
2025-03-20 09:35:00,79.12,79.19,78.98,79.0,166304.0,78.0268,78.0959,77.8888,77.9085,166304.0
2025-03-20 09:40:00,79.01,79.2,78.99,79.17,135432.0,77.9184,78.1057,77.8986,78.0761,135432.0
2025-03-20 09:45:00,79.17,79.18,78.98,79.04,90175.0,78.0761,78.086,77.8888,77.9479,90175.0
2025-03-20 09:50:00,79.03,79.07,78.99,79.02,61223.0,77.9381,77.9775,77.8986,77.9282,61223.0
2025-03-20 09:55:00,79.04,79.04,78.93,78.94,102103.0,77.9479,77.9479,77.8395,77.8493,102103.0
2025-03-20 10:00:00,78.94,79.1,78.93,79.06,130793.0,77.8493,78.0071,77.8395,77.9677,130793.0
2025-03-20 10:05:00,79.06,79.23,79.06,79.15,81042.0,77.9677,78.1353,77.9677,78.0564,81042.0
2025-03-20 10:10:00,79.14,79.2,79.09,79.09,75324.0,78.0466,78.1057,77.9972,77.9972,75324.0
2025-03-20 10:15:00,79.09,79.09,78.95,79.02,73312.0,77.9972,77.9972,77.8592,77.9282,73312.0
2025-03-20 10:20:00,79.01,79.03,78.89,78.97,63554.0,77.9184,77.9381,77.8,77.8789,63554.0
2025-03-20 10:25:00,78.96,79.09,78.95,79.09,63949.0,77.869,77.9972,77.8592,77.9972,63949.0
2025-03-20 10:30:00,79.09,79.15,78.98,79.0,59034.0,77.9972,78.0564,77.8888,77.9085,59034.0
2025-03-20 10:35:00,79.0,79.1,78.97,79.08,167854.0,77.9085,78.0071,77.8789,77.9874,167854.0
2025-03-20 10:40:00,79.07,79.2,79.07,79.17,108634.0,77.9775,78.1057,77.9775,78.0761,108634.0
2025-03-20 10:45:00,79.16,79.18,79.1,79.13,196902.0,78.0663,78.086,78.0071,78.0367,196902.0
2025-03-20 10:50:00,79.13,79.22,79.08,79.17,186803.0,78.0367,78.1255,77.9874,78.0761,186803.0
2025-03-20 10:55:00,79.18,79.23,79.17,79.2,43878.0,78.086,78.1353,78.0761,78.1057,43878.0
2025-03-20 11:00:00,79.22,79.22,79.1,79.15,92748.0,78.1255,78.1255,78.0071,78.0564,92748.0
2025-03-20 11:05:00,79.15,79.23,79.14,79.22,232288.0,78.0564,78.1353,78.0466,78.1255,232288.0
2025-03-20 11:10:00,79.21,79.22,79.16,79.2,94736.0,78.1156,78.1255,78.0663,78.1057,94736.0
2025-03-20 11:15:00,79.2,79.22,79.14,79.16,106374.0,78.1057,78.1255,78.0466,78.0663,106374.0
2025-03-20 11:20:00,79.16,79.17,79.1,79.16,95358.0,78.0663,78.0761,78.0071,78.0663,95358.0
2025-03-20 11:25:00,79.14,79.15,79.08,79.12,119881.0,78.0466,78.0564,77.9874,78.0268,119881.0
2025-03-20 11:30:00,79.12,79.13,78.95,78.97,71126.0,78.0268,78.0367,77.8592,77.8789,71126.0
2025-03-20 11:35:00,78.97,79.05,78.95,79.02,32419.0,77.8789,77.9578,77.8592,77.9282,32419.0
2025-03-20 11:40:00,79.02,79.05,78.99,79.0,23370.0,77.9282,77.9578,77.8986,77.9085,23370.0
2025-03-20 11:45:00,79.0,79.07,78.98,79.05,85722.0,77.9085,77.9775,77.8888,77.9578,85722.0
2025-03-20 11:50:00,79.04,79.09,79.01,79.06,110650.0,77.9479,77.9972,77.9184,77.9677,110650.0
2025-03-20 11:55:00,79.07,79.12,79.07,79.09,32671.0,77.9775,78.0268,77.9775,77.9972,32671.0
2025-03-20 12:00:00,79.09,79.17,79.06,79.12,123239.0,77.9972,78.0761,77.9677,78.0268,123239.0
2025-03-20 12:05:00,79.11,79.16,79.07,79.08,41355.0,78.017,78.0663,77.9775,77.9874,41355.0
2025-03-20 12:10:00,79.08,79.12,79.0,79.1,53436.0,77.9874,78.0268,77.9085,78.0071,53436.0
2025-03-20 12:15:00,79.09,79.1,79.01,79.06,30323.0,77.9972,78.0071,77.9184,77.9677,30323.0
2025-03-20 12:20:00,79.05,79.09,79.04,79.05,36066.0,77.9578,77.9972,77.9479,77.9578,36066.0
2025-03-20 12:25:00,79.05,79.07,79.02,79.04,51572.0,77.9578,77.9775,77.9282,77.9479,51572.0
2025-03-20 12:30:00,79.05,79.09,79.03,79.04,29342.0,77.9578,77.9972,77.9381,77.9479,29342.0
2025-03-20 12:35:00,79.03,79.1,79.0,79.05,23444.0,77.9381,78.0071,77.9085,77.9578,23444.0
2025-03-20 12:40:00,79.04,79.04,78.97,79.01,20205.0,77.9479,77.9479,77.8789,77.9184,20205.0
2025-03-20 12:45:00,79.01,79.05,78.95,78.95,23951.0,77.9184,77.9578,77.8592,77.8592,23951.0
2025-03-20 12:50:00,78.95,79.04,78.93,79.03,50015.0,77.8592,77.9479,77.8395,77.9381,50015.0
2025-03-20 12:55:00,79.03,79.05,78.98,78.99,129337.0,77.9381,77.9578,77.8888,77.8986,129337.0
2025-03-20 13:00:00,78.99,79.02,78.96,79.02,18257.0,77.8986,77.9282,77.869,77.9282,18257.0
2025-03-20 13:05:00,79.02,79.07,78.98,79.07,32157.0,77.9282,77.9775,77.8888,77.9775,32157.0
2025-03-20 13:10:00,79.07,79.08,79.03,79.07,12254.0,77.9775,77.9874,77.9381,77.9775,12254.0
2025-03-20 13:15:00,79.07,79.07,79.0,79.04,45438.0,77.9775,77.9775,77.9085,77.9479,45438.0
2025-03-20 13:20:00,79.03,79.03,78.9,78.92,53006.0,77.9381,77.9381,77.8099,77.8296,53006.0
2025-03-20 13:25:00,78.92,78.92,78.78,78.8,34990.0,77.8296,77.8296,77.6915,77.7113,34990.0
2025-03-20 13:30:00,78.8,78.87,78.79,78.83,39465.0,77.7113,77.7803,77.7014,77.7408,39465.0
2025-03-20 13:35:00,78.84,78.92,78.81,78.91,25483.0,77.7507,77.8296,77.7211,77.8197,25483.0
2025-03-20 13:40:00,78.91,78.93,78.87,78.92,13204.0,77.8197,77.8395,77.7803,77.8296,13204.0
2025-03-20 13:45:00,78.92,78.96,78.91,78.92,16443.0,77.8296,77.869,77.8197,77.8296,16443.0
2025-03-20 13:50:00,78.92,78.95,78.9,78.9,25449.0,77.8296,77.8592,77.8099,77.8099,25449.0
2025-03-20 13:55:00,78.9,78.92,78.88,78.91,15260.0,77.8099,77.8296,77.7902,77.8197,15260.0
2025-03-20 14:00:00,78.91,78.93,78.87,78.9,20760.0,77.8197,77.8395,77.7803,77.8099,20760.0
2025-03-20 14:05:00,78.89,78.96,78.88,78.96,28420.0,77.8,77.869,77.7902,77.869,28420.0
2025-03-20 14:10:00,78.97,79.04,78.97,79.01,22499.0,77.8789,77.9479,77.8789,77.9184,22499.0
2025-03-20 14:15:00,79.01,79.04,78.99,79.02,19119.0,77.9184,77.9479,77.8986,77.9282,19119.0
2025-03-20 14:20:00,79.02,79.04,78.99,79.04,16099.0,77.9282,77.9479,77.8986,77.9479,16099.0
2025-03-20 14:25:00,79.03,79.06,78.96,78.97,41403.0,77.9381,77.9677,77.869,77.8789,41403.0
2025-03-20 14:30:00,78.98,78.98,78.91,78.95,21496.0,77.8888,77.8888,77.8197,77.8592,21496.0
2025-03-20 14:35:00,78.95,79.02,78.94,79.01,41391.0,77.8592,77.9282,77.8493,77.9184,41391.0
2025-03-20 14:40:00,79.01,79.02,78.96,78.98,21785.0,77.9184,77.9282,77.869,77.8888,21785.0
2025-03-20 14:45:00,78.98,78.99,78.94,78.99,23527.0,77.8888,77.8986,77.8493,77.8986,23527.0
2025-03-20 14:50:00,78.98,79.04,78.96,79.02,16766.0,77.8888,77.9479,77.869,77.9282,16766.0
2025-03-20 14:55:00,79.04,79.06,78.97,79.0,171666.0,77.9479,77.9677,77.8789,77.9085,171666.0
2025-03-20 15:00:00,78.98,79.05,78.97,79.04,35457.0,77.8888,77.9578,77.8789,77.9479,35457.0
2025-03-20 15:05:00,79.04,79.07,78.98,78.99,71118.0,77.9479,77.9775,77.8888,77.8986,71118.0
2025-03-20 15:10:00,78.98,79.12,78.98,79.05,46878.0,77.8888,78.0268,77.8888,77.9578,46878.0
2025-03-20 15:15:00,79.05,79.1,79.03,79.07,48634.0,77.9578,78.0071,77.9381,77.9775,48634.0
2025-03-20 15:20:00,79.07,79.14,79.06,79.12,47700.0,77.9775,78.0466,77.9677,78.0268,47700.0
2025-03-20 15:25:00,79.12,79.12,79.03,79.05,99129.0,78.0268,78.0268,77.9381,77.9578,99129.0
2025-03-20 15:30:00,79.05,79.18,79.04,79.15,77924.0,77.9578,78.086,77.9479,78.0564,77924.0
2025-03-20 15:35:00,79.15,79.17,79.09,79.1,39983.0,78.0564,78.0761,77.9972,78.0071,39983.0
2025-03-20 15:40:00,79.09,79.18,79.09,79.18,38490.0,77.9972,78.086,77.9972,78.086,38490.0
2025-03-20 15:45:00,79.17,79.22,79.12,79.22,64350.0,78.0761,78.1255,78.0268,78.1255,64350.0
2025-03-20 15:50:00,79.21,79.33,79.18,79.3,247356.0,78.1156,78.2339,78.086,78.2043,247356.0
2025-03-20 15:55:00,79.3,79.38,79.22,79.25,509981.0,78.2043,78.2832,78.1255,78.155,509981.0
2025-03-21 09:30:00,78.95,79.19,78.83,79.02,228568.0,77.8592,78.0959,77.7408,77.9282,228568.0
2025-03-21 09:35:00,78.98,79.3,78.83,79.27,255371.0,77.8888,78.2043,77.7408,78.1748,255371.0
2025-03-21 09:40:00,79.26,79.33,79.01,79.01,152879.0,78.1649,78.2339,77.9184,77.9184,152879.0
2025-03-21 09:45:00,78.99,79.03,78.86,78.89,79231.0,77.8986,77.9381,77.7704,77.8,79231.0
2025-03-21 09:50:00,78.88,78.88,78.7,78.79,99265.0,77.7902,77.7902,77.6126,77.7014,99265.0
2025-03-21 09:55:00,78.78,78.92,78.73,78.89,125202.0,77.6915,77.8296,77.6422,77.8,125202.0
2025-03-21 10:00:00,78.89,78.9,78.73,78.76,48307.0,77.8,77.8099,77.6422,77.6718,48307.0
2025-03-21 10:05:00,78.76,78.77,78.53,78.55,81032.0,77.6718,77.6817,77.445,77.4647,81032.0
2025-03-21 10:10:00,78.55,78.76,78.49,78.74,129317.0,77.4647,77.6718,77.4055,77.6521,129317.0
2025-03-21 10:15:00,78.73,78.77,78.66,78.67,55247.0,77.6422,77.6817,77.5732,77.5831,55247.0
2025-03-21 10:20:00,78.66,78.72,78.64,78.69,35976.0,77.5732,77.6324,77.5535,77.6028,35976.0
2025-03-21 10:25:00,78.7,78.72,78.63,78.64,44624.0,77.6126,77.6324,77.5436,77.5535,44624.0
2025-03-21 10:30:00,78.64,78.65,78.51,78.54,50667.0,77.5535,77.5633,77.4253,77.4548,50667.0
2025-03-21 10:35:00,78.54,78.54,78.44,78.48,115032.0,77.4548,77.4548,77.3562,77.3957,115032.0
2025-03-21 10:40:00,78.48,78.54,78.42,78.48,89493.0,77.3957,77.4548,77.3365,77.3957,89493.0
2025-03-21 10:45:00,78.47,78.57,78.44,78.56,67142.0,77.3858,77.4844,77.3562,77.4746,67142.0
2025-03-21 10:50:00,78.56,78.6,78.51,78.59,73756.0,77.4746,77.514,77.4253,77.5042,73756.0
2025-03-21 10:55:00,78.59,78.68,78.55,78.66,94137.0,77.5042,77.5929,77.4647,77.5732,94137.0
2025-03-21 11:00:00,78.66,78.71,78.63,78.69,78788.0,77.5732,77.6225,77.5436,77.6028,78788.0
2025-03-21 11:05:00,78.69,78.74,78.63,78.72,80893.0,77.6028,77.6521,77.5436,77.6324,80893.0
2025-03-21 11:10:00,78.7,78.74,78.64,78.65,72590.0,77.6126,77.6521,77.5535,77.5633,72590.0
2025-03-21 11:15:00,78.66,78.7,78.62,78.67,61123.0,77.5732,77.6126,77.5337,77.5831,61123.0
2025-03-21 11:20:00,78.67,78.67,78.61,78.64,91610.0,77.5831,77.5831,77.5239,77.5535,91610.0
2025-03-21 11:25:00,78.64,78.67,78.59,78.61,62768.0,77.5535,77.5831,77.5042,77.5239,62768.0
2025-03-21 11:30:00,78.61,78.64,78.58,78.6,69488.0,77.5239,77.5535,77.4943,77.514,69488.0
2025-03-21 11:35:00,78.6,78.65,78.58,78.62,70332.0,77.514,77.5633,77.4943,77.5337,70332.0
2025-03-21 11:40:00,78.63,78.64,78.5,78.55,95304.0,77.5436,77.5535,77.4154,77.4647,95304.0
2025-03-21 11:45:00,78.56,78.61,78.53,78.53,47454.0,77.4746,77.5239,77.445,77.445,47454.0
2025-03-21 11:50:00,78.53,78.54,78.48,78.5,69013.0,77.445,77.4548,77.3957,77.4154,69013.0
2025-03-21 11:55:00,78.49,78.52,78.48,78.48,21011.0,77.4055,77.4351,77.3957,77.3957,21011.0
2025-03-21 12:00:00,78.48,78.59,78.48,78.59,108343.0,77.3957,77.5042,77.3957,77.5042,108343.0
2025-03-21 12:05:00,78.59,78.62,78.56,78.59,28115.0,77.5042,77.5337,77.4746,77.5042,28115.0
2025-03-21 12:10:00,78.59,78.67,78.58,78.62,25099.0,77.5042,77.5831,77.4943,77.5337,25099.0
2025-03-21 12:15:00,78.62,78.64,78.59,78.62,39783.0,77.5337,77.5535,77.5042,77.5337,39783.0
2025-03-21 12:20:00,78.62,78.67,78.62,78.66,62841.0,77.5337,77.5831,77.5337,77.5732,62841.0
2025-03-21 12:25:00,78.66,78.66,78.61,78.62,17786.0,77.5732,77.5732,77.5239,77.5337,17786.0
2025-03-21 12:30:00,78.61,78.61,78.54,78.56,35766.0,77.5239,77.5239,77.4548,77.4746,35766.0
2025-03-21 12:35:00,78.56,78.58,78.48,78.52,31346.0,77.4746,77.4943,77.3957,77.4351,31346.0
2025-03-21 12:40:00,78.53,78.59,78.53,78.56,39852.0,77.445,77.5042,77.445,77.4746,39852.0
2025-03-21 12:45:00,78.57,78.64,78.57,78.61,47008.0,77.4844,77.5535,77.4844,77.5239,47008.0
2025-03-21 12:50:00,78.6,78.64,78.59,78.62,45531.0,77.514,77.5535,77.5042,77.5337,45531.0
2025-03-21 12:55:00,78.62,78.71,78.62,78.7,47410.0,77.5337,77.6225,77.5337,77.6126,47410.0
2025-03-21 13:00:00,78.7,78.71,78.65,78.67,17072.0,77.6126,77.6225,77.5633,77.5831,17072.0
2025-03-21 13:05:00,78.68,78.69,78.65,78.69,11202.0,77.5929,77.6028,77.5633,77.6028,11202.0
2025-03-21 13:10:00,78.69,78.7,78.64,78.66,24065.0,77.6028,77.6126,77.5535,77.5732,24065.0
2025-03-21 13:15:00,78.65,78.76,78.63,78.64,38075.0,77.5633,77.6718,77.5436,77.5535,38075.0
2025-03-21 13:20:00,78.64,78.68,78.59,78.66,30369.0,77.5535,77.5929,77.5042,77.5732,30369.0
2025-03-21 13:25:00,78.66,78.66,78.61,78.63,41469.0,77.5732,77.5732,77.5239,77.5436,41469.0
2025-03-21 13:30:00,78.63,78.65,78.58,78.62,92586.0,77.5436,77.5633,77.4943,77.5337,92586.0
2025-03-21 13:35:00,78.62,78.66,78.61,78.65,20261.0,77.5337,77.5732,77.5239,77.5633,20261.0
2025-03-21 13:40:00,78.65,78.73,78.64,78.72,22788.0,77.5633,77.6422,77.5535,77.6324,22788.0
2025-03-21 13:45:00,78.72,78.79,78.72,78.78,15782.0,77.6324,77.7014,77.6324,77.6915,15782.0
2025-03-21 13:50:00,78.77,78.82,78.76,78.78,18597.0,77.6817,77.731,77.6718,77.6915,18597.0
2025-03-21 13:55:00,78.78,78.8,78.74,78.75,22981.0,77.6915,77.7113,77.6521,77.6619,22981.0
2025-03-21 14:00:00,78.75,78.76,78.7,78.73,34956.0,77.6619,77.6718,77.6126,77.6422,34956.0
2025-03-21 14:05:00,78.73,78.73,78.62,78.7,22986.0,77.6422,77.6422,77.5337,77.6126,22986.0
2025-03-21 14:10:00,78.7,78.73,78.63,78.67,51091.0,77.6126,77.6422,77.5436,77.5831,51091.0
2025-03-21 14:15:00,78.66,78.66,78.64,78.66,16673.0,77.5732,77.5732,77.5535,77.5732,16673.0
2025-03-21 14:20:00,78.66,78.73,78.63,78.65,68430.0,77.5732,77.6422,77.5436,77.5633,68430.0
2025-03-21 14:25:00,78.65,78.65,78.57,78.58,17233.0,77.5633,77.5633,77.4844,77.4943,17233.0
2025-03-21 14:30:00,78.58,78.66,78.56,78.57,35674.0,77.4943,77.5732,77.4746,77.4844,35674.0
2025-03-21 14:35:00,78.57,78.64,78.56,78.64,58459.0,77.4844,77.5535,77.4746,77.5535,58459.0
2025-03-21 14:40:00,78.63,78.64,78.59,78.63,33327.0,77.5436,77.5535,77.5042,77.5436,33327.0
2025-03-21 14:45:00,78.63,78.63,78.53,78.58,60216.0,77.5436,77.5436,77.445,77.4943,60216.0
2025-03-21 14:50:00,78.58,78.62,78.52,78.53,43376.0,77.4943,77.5337,77.4351,77.445,43376.0
2025-03-21 14:55:00,78.54,78.55,78.46,78.47,30542.0,77.4548,77.4647,77.376,77.3858,30542.0
2025-03-21 15:00:00,78.46,78.46,78.26,78.31,84124.0,77.376,77.376,77.1787,77.228,84124.0
2025-03-21 15:05:00,78.32,78.41,78.31,78.4,68921.0,77.2379,77.3266,77.228,77.3168,68921.0
2025-03-21 15:10:00,78.4,78.41,78.35,78.41,82245.0,77.3168,77.3266,77.2675,77.3266,82245.0
2025-03-21 15:15:00,78.41,78.44,78.4,78.43,62072.0,77.3266,77.3562,77.3168,77.3464,62072.0
2025-03-21 15:20:00,78.43,78.46,78.35,78.45,37437.0,77.3464,77.376,77.2675,77.3661,37437.0
2025-03-21 15:25:00,78.45,78.46,78.38,78.38,40331.0,77.3661,77.376,77.2971,77.2971,40331.0
2025-03-21 15:30:00,78.37,78.46,78.31,78.42,100252.0,77.2872,77.376,77.228,77.3365,100252.0
2025-03-21 15:35:00,78.41,78.52,78.34,78.48,120958.0,77.3266,77.4351,77.2576,77.3957,120958.0
2025-03-21 15:40:00,78.47,78.59,78.45,78.57,101013.0,77.3858,77.5042,77.3661,77.4844,101013.0
2025-03-21 15:45:00,78.57,78.6,78.48,78.56,135589.0,77.4844,77.514,77.3957,77.4746,135589.0
2025-03-21 15:50:00,78.57,78.63,78.51,78.61,284166.0,77.4844,77.5436,77.4253,77.5239,284166.0
2025-03-21 15:55:00,78.62,78.75,78.59,78.71,672122.0,77.5337,77.6619,77.5042,77.6225,672122.0
2025-03-24 09:30:00,78.47,78.73,78.27,78.73,191266.0,77.9353,78.1935,77.7366,78.1935,191266.0
2025-03-24 09:35:00,78.73,78.78,78.57,78.58,126750.0,78.1935,78.2432,78.0346,78.0445,126750.0
2025-03-24 09:40:00,78.6,78.82,78.6,78.75,107272.0,78.0644,78.2829,78.0644,78.2134,107272.0
2025-03-24 09:45:00,78.78,78.88,78.74,78.84,97424.0,78.2432,78.3425,78.2034,78.3028,97424.0
2025-03-24 09:50:00,78.85,78.87,78.77,78.8,59799.0,78.3127,78.3326,78.2332,78.263,59799.0
2025-03-24 09:55:00,78.8,78.83,78.76,78.8,35681.0,78.263,78.2928,78.2233,78.263,35681.0
2025-03-24 10:00:00,78.78,78.9,78.76,78.9,150965.0,78.2432,78.3623,78.2233,78.3623,150965.0
2025-03-24 10:05:00,78.9,79.04,78.86,79.04,70687.0,78.3623,78.5014,78.3226,78.5014,70687.0
2025-03-24 10:10:00,79.04,79.1,78.98,79.06,103288.0,78.5014,78.561,78.4418,78.5213,103288.0
2025-03-24 10:15:00,79.06,79.12,78.93,78.97,70051.0,78.5213,78.5808,78.3921,78.4319,70051.0
2025-03-24 10:20:00,78.97,78.98,78.81,78.82,41881.0,78.4319,78.4418,78.273,78.2829,41881.0
2025-03-24 10:25:00,78.83,78.86,78.75,78.76,59021.0,78.2928,78.3226,78.2134,78.2233,59021.0
2025-03-24 10:30:00,78.76,78.76,78.6,78.63,112104.0,78.2233,78.2233,78.0644,78.0942,112104.0
2025-03-24 10:35:00,78.64,78.64,78.54,78.54,82297.0,78.1041,78.1041,78.0048,78.0048,82297.0
2025-03-24 10:40:00,78.55,78.58,78.45,78.45,33310.0,78.0147,78.0445,77.9154,77.9154,33310.0
2025-03-24 10:45:00,78.46,78.54,78.45,78.53,45817.0,77.9253,78.0048,77.9154,77.9949,45817.0
2025-03-24 10:50:00,78.52,78.55,78.48,78.49,47399.0,77.9849,78.0147,77.9452,77.9551,47399.0
2025-03-24 10:55:00,78.48,78.53,78.45,78.49,19001.0,77.9452,77.9949,77.9154,77.9551,19001.0
2025-03-24 11:00:00,78.48,78.48,78.41,78.46,42186.0,77.9452,77.9452,77.8757,77.9253,42186.0
2025-03-24 11:05:00,78.46,78.47,78.28,78.29,55158.0,77.9253,77.9353,77.7466,77.7565,55158.0
2025-03-24 11:10:00,78.29,78.37,78.28,78.37,88301.0,77.7565,77.836,77.7466,77.836,88301.0
2025-03-24 11:15:00,78.37,78.4,78.33,78.33,30218.0,77.836,77.8658,77.7962,77.7962,30218.0
2025-03-24 11:20:00,78.34,78.43,78.33,78.42,44628.0,77.8062,77.8955,77.7962,77.8856,44628.0
2025-03-24 11:25:00,78.4,78.46,78.39,78.4,41413.0,77.8658,77.9253,77.8558,77.8658,41413.0
2025-03-24 11:30:00,78.4,78.44,78.36,78.44,14563.0,77.8658,77.9055,77.826,77.9055,14563.0
2025-03-24 11:35:00,78.44,78.5,78.44,78.49,33217.0,77.9055,77.9651,77.9055,77.9551,33217.0
2025-03-24 11:40:00,78.49,78.53,78.45,78.53,16943.0,77.9551,77.9949,77.9154,77.9949,16943.0
2025-03-24 11:45:00,78.52,78.52,78.48,78.48,21789.0,77.9849,77.9849,77.9452,77.9452,21789.0
2025-03-24 11:50:00,78.49,78.59,78.49,78.58,18561.0,77.9551,78.0545,77.9551,78.0445,18561.0
2025-03-24 11:55:00,78.58,78.62,78.57,78.61,33207.0,78.0445,78.0843,78.0346,78.0743,33207.0
2025-03-24 12:00:00,78.61,78.63,78.58,78.59,22427.0,78.0743,78.0942,78.0445,78.0545,22427.0
2025-03-24 12:05:00,78.58,78.63,78.57,78.59,27617.0,78.0445,78.0942,78.0346,78.0545,27617.0
2025-03-24 12:10:00,78.59,78.65,78.59,78.64,21974.0,78.0545,78.1141,78.0545,78.1041,21974.0
2025-03-24 12:15:00,78.64,78.65,78.57,78.58,20101.0,78.1041,78.1141,78.0346,78.0445,20101.0
2025-03-24 12:20:00,78.58,78.65,78.58,78.63,32787.0,78.0445,78.1141,78.0445,78.0942,32787.0
2025-03-24 12:25:00,78.63,78.63,78.55,78.57,33755.0,78.0942,78.0942,78.0147,78.0346,33755.0
2025-03-24 12:30:00,78.58,78.6,78.54,78.59,20581.0,78.0445,78.0644,78.0048,78.0545,20581.0
2025-03-24 12:35:00,78.58,78.59,78.47,78.48,26722.0,78.0445,78.0545,77.9353,77.9452,26722.0
2025-03-24 12:40:00,78.47,78.49,78.43,78.46,45790.0,77.9353,77.9551,77.8955,77.9253,45790.0
2025-03-24 12:45:00,78.46,78.48,78.41,78.42,15441.0,77.9253,77.9452,77.8757,77.8856,15441.0
2025-03-24 12:50:00,78.42,78.42,78.36,78.4,20163.0,77.8856,77.8856,77.826,77.8658,20163.0
2025-03-24 12:55:00,78.4,78.43,78.36,78.41,23094.0,77.8658,77.8955,77.826,77.8757,23094.0
2025-03-24 13:00:00,78.41,78.43,78.38,78.41,24395.0,77.8757,77.8955,77.8459,77.8757,24395.0
2025-03-24 13:05:00,78.4,78.43,78.34,78.34,23696.0,77.8658,77.8955,77.8062,77.8062,23696.0
2025-03-24 13:10:00,78.34,78.41,78.34,78.4,173847.0,77.8062,77.8757,77.8062,77.8658,173847.0
2025-03-24 13:15:00,78.39,78.44,78.37,78.42,31346.0,77.8558,77.9055,77.836,77.8856,31346.0
2025-03-24 13:20:00,78.42,78.44,78.4,78.41,19161.0,77.8856,77.9055,77.8658,77.8757,19161.0
2025-03-24 13:25:00,78.42,78.43,78.4,78.41,19607.0,77.8856,77.8955,77.8658,77.8757,19607.0
2025-03-24 13:30:00,78.42,78.51,78.42,78.5,50959.0,77.8856,77.975,77.8856,77.9651,50959.0
2025-03-24 13:35:00,78.51,78.54,78.47,78.52,25328.0,77.975,78.0048,77.9353,77.9849,25328.0
2025-03-24 13:40:00,78.53,78.55,78.51,78.52,15991.0,77.9949,78.0147,77.975,77.9849,15991.0
2025-03-24 13:45:00,78.52,78.55,78.51,78.55,19333.0,77.9849,78.0147,77.975,78.0147,19333.0
2025-03-24 13:50:00,78.55,78.58,78.55,78.57,44264.0,78.0147,78.0445,78.0147,78.0346,44264.0
2025-03-24 13:55:00,78.57,78.58,78.53,78.56,15029.0,78.0346,78.0445,77.9949,78.0247,15029.0
2025-03-24 14:00:00,78.56,78.57,78.39,78.4,26986.0,78.0247,78.0346,77.8558,77.8658,26986.0
2025-03-24 14:05:00,78.4,78.43,78.36,78.39,43647.0,77.8658,77.8955,77.826,77.8558,43647.0
2025-03-24 14:10:00,78.39,78.39,78.35,78.35,12097.0,77.8558,77.8558,77.8161,77.8161,12097.0
2025-03-24 14:15:00,78.36,78.36,78.31,78.32,16944.0,77.826,77.826,77.7764,77.7863,16944.0
2025-03-24 14:20:00,78.31,78.32,78.23,78.25,22359.0,77.7764,77.7863,77.6969,77.7168,22359.0
2025-03-24 14:25:00,78.24,78.25,78.2,78.21,28286.0,77.7068,77.7168,77.6671,77.677,28286.0
2025-03-24 14:30:00,78.2,78.2,78.15,78.16,55988.0,77.6671,77.6671,77.6175,77.6274,55988.0
2025-03-24 14:35:00,78.15,78.22,78.13,78.19,129199.0,77.6175,77.687,77.5976,77.6572,129199.0
2025-03-24 14:40:00,78.19,78.28,78.18,78.28,76366.0,77.6572,77.7466,77.6473,77.7466,76366.0
2025-03-24 14:45:00,78.28,78.3,78.23,78.28,59494.0,77.7466,77.7664,77.6969,77.7466,59494.0
2025-03-24 14:50:00,78.27,78.29,78.22,78.22,45217.0,77.7366,77.7565,77.687,77.687,45217.0
2025-03-24 14:55:00,78.23,78.26,78.21,78.24,32840.0,77.6969,77.7267,77.677,77.7068,32840.0
2025-03-24 15:00:00,78.25,78.27,78.22,78.25,19208.0,77.7168,77.7366,77.687,77.7168,19208.0
2025-03-24 15:05:00,78.25,78.25,78.16,78.17,45182.0,77.7168,77.7168,77.6274,77.6373,45182.0
2025-03-24 15:10:00,78.16,78.2,78.14,78.17,47043.0,77.6274,77.6671,77.6075,77.6373,47043.0
2025-03-24 15:15:00,78.17,78.2,78.15,78.19,83839.0,77.6373,77.6671,77.6175,77.6572,83839.0
2025-03-24 15:20:00,78.19,78.21,78.16,78.17,53732.0,77.6572,77.677,77.6274,77.6373,53732.0
2025-03-24 15:25:00,78.17,78.21,78.16,78.17,60644.0,77.6373,77.677,77.6274,77.6373,60644.0
2025-03-24 15:30:00,78.18,78.19,78.1,78.17,106344.0,77.6473,77.6572,77.5678,77.6373,106344.0
2025-03-24 15:35:00,78.16,78.25,78.14,78.23,121088.0,77.6274,77.7168,77.6075,77.6969,121088.0
2025-03-24 15:40:00,78.23,78.24,78.18,78.21,156198.0,77.6969,77.7068,77.6473,77.677,156198.0
2025-03-24 15:45:00,78.22,78.29,78.17,78.29,152348.0,77.687,77.7565,77.6373,77.7565,152348.0
2025-03-24 15:50:00,78.29,78.33,78.21,78.31,310456.0,77.7565,77.7962,77.677,77.7764,310456.0
2025-03-24 15:55:00,78.31,78.32,78.13,78.15,1030017.0,77.7764,77.7863,77.5976,77.6175,1030017.0
2025-03-25 09:30:00,78.09,78.11,77.37,77.4,599204.0,77.5579,77.5777,76.8428,76.8726,599204.0
2025-03-25 09:35:00,77.41,77.54,77.29,77.39,310591.0,76.8825,77.0116,76.7633,76.8626,310591.0
2025-03-25 09:40:00,77.38,77.41,77.13,77.18,276000.0,76.8527,76.8825,76.6044,76.6541,276000.0
2025-03-25 09:45:00,77.18,77.31,77.15,77.31,162157.0,76.6541,76.7832,76.6243,76.7832,162157.0
2025-03-25 09:50:00,77.31,77.34,77.05,77.08,339649.0,76.7832,76.813,76.525,76.5547,339649.0
2025-03-25 09:55:00,77.07,77.08,76.94,76.95,118784.0,76.5448,76.5547,76.4157,76.4256,118784.0
2025-03-25 10:00:00,76.94,77.1,76.9,76.98,284250.0,76.4157,76.5746,76.376,76.4554,284250.0
2025-03-25 10:05:00,76.98,77.0,76.78,76.89,149436.0,76.4554,76.4753,76.2568,76.366,149436.0
2025-03-25 10:10:00,76.9,76.93,76.82,76.84,141983.0,76.376,76.4058,76.2965,76.3164,141983.0
2025-03-25 10:15:00,76.84,76.87,76.77,76.8,81136.0,76.3164,76.3462,76.2469,76.2767,81136.0
2025-03-25 10:20:00,76.8,76.92,76.8,76.87,46932.0,76.2767,76.3958,76.2767,76.3462,46932.0
2025-03-25 10:25:00,76.87,77.02,76.86,76.98,65880.0,76.3462,76.4952,76.3362,76.4554,65880.0
2025-03-25 10:30:00,76.98,77.04,76.89,77.02,127966.0,76.4554,76.515,76.366,76.4952,127966.0
2025-03-25 10:35:00,77.02,77.02,76.84,76.88,160393.0,76.4952,76.4952,76.3164,76.3561,160393.0
2025-03-25 10:40:00,76.87,76.88,76.71,76.75,48586.0,76.3462,76.3561,76.1873,76.227,48586.0
2025-03-25 10:45:00,76.75,76.84,76.69,76.84,79339.0,76.227,76.3164,76.1674,76.3164,79339.0
2025-03-25 10:50:00,76.84,76.88,76.81,76.84,160502.0,76.3164,76.3561,76.2866,76.3164,160502.0
2025-03-25 10:55:00,76.84,76.94,76.82,76.92,58680.0,76.3164,76.4157,76.2965,76.3958,58680.0
2025-03-25 11:00:00,76.92,76.94,76.86,76.87,128457.0,76.3958,76.4157,76.3362,76.3462,128457.0
2025-03-25 11:05:00,76.87,76.9,76.84,76.86,49932.0,76.3462,76.376,76.3164,76.3362,49932.0
2025-03-25 11:10:00,76.86,76.95,76.85,76.95,52500.0,76.3362,76.4256,76.3263,76.4256,52500.0
2025-03-25 11:15:00,76.94,77.01,76.93,76.95,115404.0,76.4157,76.4852,76.4058,76.4256,115404.0
2025-03-25 11:20:00,76.95,76.96,76.91,76.92,39755.0,76.4256,76.4356,76.3859,76.3958,39755.0
2025-03-25 11:25:00,76.92,76.94,76.79,76.79,83651.0,76.3958,76.4157,76.2667,76.2667,83651.0
2025-03-25 11:30:00,76.79,76.8,76.73,76.76,69656.0,76.2667,76.2767,76.2071,76.2369,69656.0
2025-03-25 11:35:00,76.76,76.86,76.75,76.86,70699.0,76.2369,76.3362,76.227,76.3362,70699.0
2025-03-25 11:40:00,76.87,76.89,76.81,76.88,30312.0,76.3462,76.366,76.2866,76.3561,30312.0
2025-03-25 11:45:00,76.88,76.92,76.84,76.85,155609.0,76.3561,76.3958,76.3164,76.3263,155609.0
2025-03-25 11:50:00,76.84,76.88,76.8,76.81,47304.0,76.3164,76.3561,76.2767,76.2866,47304.0
2025-03-25 11:55:00,76.8,76.83,76.72,76.72,36147.0,76.2767,76.3065,76.1972,76.1972,36147.0
2025-03-25 12:00:00,76.71,76.77,76.66,76.68,78144.0,76.1873,76.2469,76.1376,76.1575,78144.0
2025-03-25 12:05:00,76.68,76.68,76.6,76.62,43303.0,76.1575,76.1575,76.078,76.0979,43303.0
2025-03-25 12:10:00,76.63,76.65,76.59,76.62,140681.0,76.1078,76.1277,76.0681,76.0979,140681.0
2025-03-25 12:15:00,76.63,76.63,76.55,76.56,41823.0,76.1078,76.1078,76.0284,76.0383,41823.0
2025-03-25 12:20:00,76.56,76.63,76.56,76.63,53348.0,76.0383,76.1078,76.0383,76.1078,53348.0
2025-03-25 12:25:00,76.63,76.72,76.61,76.7,52858.0,76.1078,76.1972,76.088,76.1773,52858.0
2025-03-25 12:30:00,76.7,76.78,76.7,76.77,57400.0,76.1773,76.2568,76.1773,76.2469,57400.0
2025-03-25 12:35:00,76.76,76.76,76.71,76.73,32545.0,76.2369,76.2369,76.1873,76.2071,32545.0
2025-03-25 12:40:00,76.73,76.78,76.72,76.77,55226.0,76.2071,76.2568,76.1972,76.2469,55226.0
2025-03-25 12:45:00,76.77,76.79,76.75,76.78,28350.0,76.2469,76.2667,76.227,76.2568,28350.0
2025-03-25 12:50:00,76.78,76.88,76.77,76.84,31582.0,76.2568,76.3561,76.2469,76.3164,31582.0
2025-03-25 12:55:00,76.84,76.87,76.83,76.85,27073.0,76.3164,76.3462,76.3065,76.3263,27073.0
2025-03-25 13:00:00,76.86,76.91,76.85,76.9,39816.0,76.3362,76.3859,76.3263,76.376,39816.0
2025-03-25 13:05:00,76.9,76.93,76.87,76.92,67231.0,76.376,76.4058,76.3462,76.3958,67231.0
2025-03-25 13:10:00,76.91,76.91,76.86,76.86,40728.0,76.3859,76.3859,76.3362,76.3362,40728.0
2025-03-25 13:15:00,76.87,76.89,76.86,76.88,19592.0,76.3462,76.366,76.3362,76.3561,19592.0
2025-03-25 13:20:00,76.88,76.89,76.85,76.89,38426.0,76.3561,76.366,76.3263,76.366,38426.0
2025-03-25 13:25:00,76.88,76.96,76.87,76.95,76916.0,76.3561,76.4356,76.3462,76.4256,76916.0
2025-03-25 13:30:00,76.95,76.97,76.92,76.95,64510.0,76.4256,76.4455,76.3958,76.4256,64510.0
2025-03-25 13:35:00,76.95,76.99,76.94,76.98,57100.0,76.4256,76.4654,76.4157,76.4554,57100.0
2025-03-25 13:40:00,76.98,77.05,76.98,77.05,77308.0,76.4554,76.525,76.4554,76.525,77308.0
2025-03-25 13:45:00,77.06,77.07,77.01,77.03,41077.0,76.5349,76.5448,76.4852,76.5051,41077.0
2025-03-25 13:50:00,77.03,77.15,77.02,77.14,125038.0,76.5051,76.6243,76.4952,76.6143,125038.0
2025-03-25 13:55:00,77.13,77.13,77.05,77.06,56390.0,76.6044,76.6044,76.525,76.5349,56390.0
2025-03-25 14:00:00,77.06,77.09,77.03,77.03,50444.0,76.5349,76.5647,76.5051,76.5051,50444.0
2025-03-25 14:05:00,77.04,77.05,76.96,77.0,55738.0,76.515,76.525,76.4356,76.4753,55738.0
2025-03-25 14:10:00,77.0,77.0,76.97,77.0,39884.0,76.4753,76.4753,76.4455,76.4753,39884.0
2025-03-25 14:15:00,77.0,77.02,76.95,76.98,55228.0,76.4753,76.4952,76.4256,76.4554,55228.0
2025-03-25 14:20:00,76.98,77.02,76.98,77.01,60487.0,76.4554,76.4952,76.4554,76.4852,60487.0
2025-03-25 14:25:00,77.0,77.01,76.95,76.98,105473.0,76.4753,76.4852,76.4256,76.4554,105473.0
2025-03-25 14:30:00,76.98,76.99,76.92,76.98,40663.0,76.4554,76.4654,76.3958,76.4554,40663.0
2025-03-25 14:35:00,76.98,76.99,76.94,76.96,38896.0,76.4554,76.4654,76.4157,76.4356,38896.0
2025-03-25 14:40:00,76.95,76.96,76.92,76.94,41690.0,76.4256,76.4356,76.3958,76.4157,41690.0
2025-03-25 14:45:00,76.94,76.96,76.89,76.9,75187.0,76.4157,76.4356,76.366,76.376,75187.0
2025-03-25 14:50:00,76.89,76.94,76.88,76.92,35260.0,76.366,76.4157,76.3561,76.3958,35260.0
2025-03-25 14:55:00,76.93,76.94,76.83,76.83,68326.0,76.4058,76.4157,76.3065,76.3065,68326.0
2025-03-25 15:00:00,76.84,76.86,76.81,76.85,74214.0,76.3164,76.3362,76.2866,76.3263,74214.0
2025-03-25 15:05:00,76.84,76.86,76.79,76.83,107699.0,76.3164,76.3362,76.2667,76.3065,107699.0
2025-03-25 15:10:00,76.83,76.84,76.81,76.83,49871.0,76.3065,76.3164,76.2866,76.3065,49871.0
2025-03-25 15:15:00,76.83,76.85,76.79,76.83,81510.0,76.3065,76.3263,76.2667,76.3065,81510.0
2025-03-25 15:20:00,76.83,76.83,76.74,76.78,71286.0,76.3065,76.3065,76.2171,76.2568,71286.0
2025-03-25 15:25:00,76.78,76.8,76.71,76.72,68726.0,76.2568,76.2767,76.1873,76.1972,68726.0
2025-03-25 15:30:00,76.73,76.81,76.72,76.74,144610.0,76.2071,76.2866,76.1972,76.2171,144610.0
2025-03-25 15:35:00,76.73,76.82,76.59,76.81,264301.0,76.2071,76.2965,76.0681,76.2866,264301.0
2025-03-25 15:40:00,76.81,76.85,76.79,76.83,160455.0,76.2866,76.3263,76.2667,76.3065,160455.0
2025-03-25 15:45:00,76.84,76.91,76.82,76.91,205426.0,76.3164,76.3859,76.2965,76.3859,205426.0
2025-03-25 15:50:00,76.9,76.97,76.81,76.9,373019.0,76.376,76.4455,76.2866,76.376,373019.0
2025-03-25 15:55:00,76.9,76.94,76.77,76.91,709794.0,76.376,76.4157,76.2469,76.3859,709794.0
2025-03-26 09:30:00,77.01,77.27,76.93,77.14,260541.0,76.4852,76.7435,76.4058,76.6143,260541.0
2025-03-26 09:35:00,77.14,77.23,77.1,77.22,142720.0,76.6143,76.7037,76.5746,76.6938,142720.0
2025-03-26 09:40:00,77.22,77.31,77.22,77.28,113423.0,76.6938,76.7832,76.6938,76.7534,113423.0
2025-03-26 09:45:00,77.28,77.29,77.16,77.16,137877.0,76.7534,76.7633,76.6342,76.6342,137877.0
2025-03-26 09:50:00,77.15,77.21,77.1,77.19,210487.0,76.6243,76.6839,76.5746,76.664,210487.0
2025-03-26 09:55:00,77.2,77.36,77.15,77.24,179950.0,76.6739,76.8328,76.6243,76.7137,179950.0
2025-03-26 10:00:00,77.23,77.42,77.22,77.29,159042.0,76.7037,76.8924,76.6938,76.7633,159042.0
2025-03-26 10:05:00,77.28,77.31,77.19,77.28,174786.0,76.7534,76.7832,76.664,76.7534,174786.0
2025-03-26 10:10:00,77.28,77.32,77.25,77.26,90014.0,76.7534,76.7931,76.7236,76.7335,90014.0
2025-03-26 10:15:00,77.25,77.36,77.24,77.36,103698.0,76.7236,76.8328,76.7137,76.8328,103698.0
2025-03-26 10:20:00,77.34,77.56,77.32,77.37,169038.0,76.813,77.0315,76.7931,76.8428,169038.0
2025-03-26 10:25:00,77.36,77.4,77.32,77.38,49593.0,76.8328,76.8726,76.7931,76.8527,49593.0
2025-03-26 10:30:00,77.37,77.45,77.32,77.36,234662.0,76.8428,76.9222,76.7931,76.8328,234662.0
2025-03-26 10:35:00,77.36,77.42,77.34,77.35,136167.0,76.8328,76.8924,76.813,76.8229,136167.0
2025-03-26 10:40:00,77.35,77.37,77.32,77.34,109244.0,76.8229,76.8428,76.7931,76.813,109244.0
2025-03-26 10:45:00,77.34,77.41,77.31,77.35,69801.0,76.813,76.8825,76.7832,76.8229,69801.0
2025-03-26 10:50:00,77.35,77.42,77.34,77.39,61830.0,76.8229,76.8924,76.813,76.8626,61830.0
2025-03-26 10:55:00,77.39,77.42,77.35,77.39,31709.0,76.8626,76.8924,76.8229,76.8626,31709.0
2025-03-26 11:00:00,77.39,77.44,77.36,77.42,41950.0,76.8626,76.9123,76.8328,76.8924,41950.0
2025-03-26 11:05:00,77.42,77.44,77.38,77.44,85599.0,76.8924,76.9123,76.8527,76.9123,85599.0
2025-03-26 11:10:00,77.44,77.46,77.37,77.39,51572.0,76.9123,76.9322,76.8428,76.8626,51572.0
2025-03-26 11:15:00,77.39,77.41,77.29,77.31,40230.0,76.8626,76.8825,76.7633,76.7832,40230.0
2025-03-26 11:20:00,77.3,77.3,77.22,77.27,57129.0,76.7732,76.7732,76.6938,76.7435,57129.0
2025-03-26 11:25:00,77.27,77.27,77.17,77.18,32379.0,76.7435,76.7435,76.6441,76.6541,32379.0
2025-03-26 11:30:00,77.19,77.22,77.11,77.12,45726.0,76.664,76.6938,76.5845,76.5945,45726.0
2025-03-26 11:35:00,77.12,77.18,77.11,77.18,51799.0,76.5945,76.6541,76.5845,76.6541,51799.0
2025-03-26 11:40:00,77.17,77.17,77.11,77.12,36947.0,76.6441,76.6441,76.5845,76.5945,36947.0
2025-03-26 11:45:00,77.12,77.18,77.07,77.17,118053.0,76.5945,76.6541,76.5448,76.6441,118053.0
2025-03-26 11:50:00,77.17,77.18,77.11,77.17,49207.0,76.6441,76.6541,76.5845,76.6441,49207.0
2025-03-26 11:55:00,77.17,77.24,77.14,77.16,100185.0,76.6441,76.7137,76.6143,76.6342,100185.0
2025-03-26 12:00:00,77.15,77.18,77.13,77.14,57295.0,76.6243,76.6541,76.6044,76.6143,57295.0
2025-03-26 12:05:00,77.14,77.18,77.11,77.12,50903.0,76.6143,76.6541,76.5845,76.5945,50903.0
2025-03-26 12:10:00,77.12,77.25,77.12,77.24,52542.0,76.5945,76.7236,76.5945,76.7137,52542.0
2025-03-26 12:15:00,77.24,77.25,77.17,77.18,81697.0,76.7137,76.7236,76.6441,76.6541,81697.0
2025-03-26 12:20:00,77.18,77.21,77.15,77.17,38196.0,76.6541,76.6839,76.6243,76.6441,38196.0
2025-03-26 12:25:00,77.17,77.22,77.14,77.21,55350.0,76.6441,76.6938,76.6143,76.6839,55350.0
2025-03-26 12:30:00,77.2,77.22,77.12,77.15,152995.0,76.6739,76.6938,76.5945,76.6243,152995.0
2025-03-26 12:35:00,77.15,77.22,77.14,77.22,50997.0,76.6243,76.6938,76.6143,76.6938,50997.0
2025-03-26 12:40:00,77.21,77.25,77.2,77.2,25440.0,76.6839,76.7236,76.6739,76.6739,25440.0
2025-03-26 12:45:00,77.21,77.3,77.21,77.3,28340.0,76.6839,76.7732,76.6839,76.7732,28340.0
2025-03-26 12:50:00,77.3,77.32,77.27,77.27,58004.0,76.7732,76.7931,76.7435,76.7435,58004.0
2025-03-26 12:55:00,77.28,77.29,77.22,77.23,61081.0,76.7534,76.7633,76.6938,76.7037,61081.0
2025-03-26 13:00:00,77.23,77.3,77.23,77.26,36010.0,76.7037,76.7732,76.7037,76.7335,36010.0
2025-03-26 13:05:00,77.25,77.32,77.25,77.32,36028.0,76.7236,76.7931,76.7236,76.7931,36028.0
2025-03-26 13:10:00,77.33,77.39,77.31,77.37,58775.0,76.803,76.8626,76.7832,76.8428,58775.0
2025-03-26 13:15:00,77.37,77.37,77.31,77.34,48479.0,76.8428,76.8428,76.7832,76.813,48479.0
2025-03-26 13:20:00,77.34,77.42,77.34,77.36,77607.0,76.813,76.8924,76.813,76.8328,77607.0
2025-03-26 13:25:00,77.36,77.42,77.35,77.41,36951.0,76.8328,76.8924,76.8229,76.8825,36951.0
2025-03-26 13:30:00,77.4,77.41,77.37,77.39,50025.0,76.8726,76.8825,76.8428,76.8626,50025.0
2025-03-26 13:35:00,77.38,77.41,77.35,77.37,69311.0,76.8527,76.8825,76.8229,76.8428,69311.0
2025-03-26 13:40:00,77.37,77.44,77.36,77.37,121960.0,76.8428,76.9123,76.8328,76.8428,121960.0
2025-03-26 13:45:00,77.37,77.4,77.35,77.37,24191.0,76.8428,76.8726,76.8229,76.8428,24191.0
2025-03-26 13:50:00,77.37,77.4,77.34,77.34,21399.0,76.8428,76.8726,76.813,76.813,21399.0
2025-03-26 13:55:00,77.35,77.36,77.31,77.31,31132.0,76.8229,76.8328,76.7832,76.7832,31132.0
2025-03-26 14:00:00,77.31,77.37,77.3,77.37,42866.0,76.7832,76.8428,76.7732,76.8428,42866.0
2025-03-26 14:05:00,77.37,77.38,77.33,77.34,90926.0,76.8428,76.8527,76.803,76.813,90926.0
2025-03-26 14:10:00,77.36,77.39,77.35,77.36,45247.0,76.8328,76.8626,76.8229,76.8328,45247.0
2025-03-26 14:15:00,77.36,77.43,77.36,77.4,27250.0,76.8328,76.9024,76.8328,76.8726,27250.0
2025-03-26 14:20:00,77.39,77.4,77.37,77.39,14121.0,76.8626,76.8726,76.8428,76.8626,14121.0
2025-03-26 14:25:00,77.39,77.4,77.36,77.4,22923.0,76.8626,76.8726,76.8328,76.8726,22923.0
2025-03-26 14:30:00,77.39,77.46,77.38,77.39,36965.0,76.8626,76.9322,76.8527,76.8626,36965.0
2025-03-26 14:35:00,77.39,77.42,77.36,77.4,24753.0,76.8626,76.8924,76.8328,76.8726,24753.0
2025-03-26 14:40:00,77.4,77.42,77.38,77.4,23278.0,76.8726,76.8924,76.8527,76.8726,23278.0
2025-03-26 14:45:00,77.41,77.44,77.35,77.39,35928.0,76.8825,76.9123,76.8229,76.8626,35928.0
2025-03-26 14:50:00,77.4,77.43,77.38,77.42,18006.0,76.8726,76.9024,76.8527,76.8924,18006.0
2025-03-26 14:55:00,77.42,77.43,77.39,77.41,19485.0,76.8924,76.9024,76.8626,76.8825,19485.0
2025-03-26 15:00:00,77.41,77.42,77.34,77.34,26236.0,76.8825,76.8924,76.813,76.813,26236.0
2025-03-26 15:05:00,77.34,77.44,77.33,77.41,25687.0,76.813,76.9123,76.803,76.8825,25687.0
2025-03-26 15:10:00,77.42,77.43,77.38,77.42,53511.0,76.8924,76.9024,76.8527,76.8924,53511.0
2025-03-26 15:15:00,77.41,77.46,77.4,77.43,37319.0,76.8825,76.9322,76.8726,76.9024,37319.0
2025-03-26 15:20:00,77.43,77.53,77.43,77.47,76699.0,76.9024,77.0017,76.9024,76.9421,76699.0
2025-03-26 15:25:00,77.47,77.49,77.44,77.45,38645.0,76.9421,76.962,76.9123,76.9222,38645.0
2025-03-26 15:30:00,77.46,77.54,77.41,77.43,90239.0,76.9322,77.0116,76.8825,76.9024,90239.0
2025-03-26 15:35:00,77.43,77.49,77.41,77.42,110545.0,76.9024,76.962,76.8825,76.8924,110545.0
2025-03-26 15:40:00,77.42,77.52,77.4,77.47,74729.0,76.8924,76.9918,76.8726,76.9421,74729.0
2025-03-26 15:45:00,77.46,77.54,77.41,77.53,128378.0,76.9322,77.0116,76.8825,77.0017,128378.0
2025-03-26 15:50:00,77.54,77.61,77.47,77.61,286365.0,77.0116,77.0811,76.9421,77.0811,286365.0
2025-03-26 15:55:00,77.6,77.6,77.4,77.44,672460.0,77.0712,77.0712,76.8726,76.9123,672460.0
2025-03-27 09:30:00,77.36,77.39,77.17,77.34,153978.0,76.8328,76.8626,76.6441,76.813,153978.0
2025-03-27 09:35:00,77.34,77.54,77.34,77.49,147865.0,76.813,77.0116,76.813,76.962,147865.0
2025-03-27 09:40:00,77.48,77.49,77.36,77.47,89038.0,76.952,76.962,76.8328,76.9421,89038.0
2025-03-27 09:45:00,77.45,77.63,77.43,77.61,71673.0,76.9222,77.101,76.9024,77.0811,71673.0
2025-03-27 09:50:00,77.6,77.62,77.48,77.61,100236.0,77.0712,77.0911,76.952,77.0811,100236.0
2025-03-27 09:55:00,77.63,77.71,77.63,77.69,125121.0,77.101,77.1805,77.101,77.1606,125121.0
2025-03-27 10:00:00,77.68,77.79,77.59,77.76,125086.0,77.1507,77.2599,77.0613,77.2301,125086.0
2025-03-27 10:05:00,77.77,77.88,77.76,77.8,61774.0,77.24,77.3493,77.2301,77.2698,61774.0
2025-03-27 10:10:00,77.8,77.87,77.69,77.69,55342.0,77.2698,77.3394,77.1606,77.1606,55342.0
2025-03-27 10:15:00,77.7,77.74,77.62,77.72,40365.0,77.1705,77.2103,77.0911,77.1904,40365.0
2025-03-27 10:20:00,77.72,77.77,77.67,77.76,34632.0,77.1904,77.24,77.1407,77.2301,34632.0
2025-03-27 10:25:00,77.75,77.77,77.7,77.72,50675.0,77.2202,77.24,77.1705,77.1904,50675.0
2025-03-27 10:30:00,77.72,77.76,77.63,77.74,142791.0,77.1904,77.2301,77.101,77.2103,142791.0
2025-03-27 10:35:00,77.74,77.81,77.71,77.8,73485.0,77.2103,77.2798,77.1805,77.2698,73485.0
2025-03-27 10:40:00,77.8,77.93,77.79,77.92,71071.0,77.2698,77.399,77.2599,77.389,71071.0
2025-03-27 10:45:00,77.92,77.96,77.89,77.94,81331.0,77.389,77.4288,77.3592,77.4089,81331.0
2025-03-27 10:50:00,77.95,77.97,77.86,77.88,98704.0,77.4188,77.4387,77.3294,77.3493,98704.0
2025-03-27 10:55:00,77.87,77.91,77.82,77.91,74237.0,77.3394,77.3791,77.2897,77.3791,74237.0
2025-03-27 11:00:00,77.91,77.97,77.84,77.95,57459.0,77.3791,77.4387,77.3096,77.4188,57459.0
2025-03-27 11:05:00,77.95,77.96,77.88,77.91,57190.0,77.4188,77.4288,77.3493,77.3791,57190.0
2025-03-27 11:10:00,77.92,77.97,77.91,77.96,46916.0,77.389,77.4387,77.3791,77.4288,46916.0
2025-03-27 11:15:00,77.97,78.02,77.94,78.01,26392.0,77.4387,77.4883,77.4089,77.4784,26392.0
2025-03-27 11:20:00,78.01,78.04,77.99,78.01,29881.0,77.4784,77.5082,77.4585,77.4784,29881.0
2025-03-27 11:25:00,78.01,78.02,77.96,78.02,48318.0,77.4784,77.4883,77.4288,77.4883,48318.0
2025-03-27 11:30:00,78.02,78.05,77.98,77.99,104246.0,77.4883,77.5181,77.4486,77.4585,104246.0
2025-03-27 11:35:00,77.99,78.01,77.92,77.95,40566.0,77.4585,77.4784,77.389,77.4188,40566.0
2025-03-27 11:40:00,77.95,77.95,77.75,77.76,50765.0,77.4188,77.4188,77.2202,77.2301,50765.0
2025-03-27 11:45:00,77.75,77.81,77.68,77.71,25510.0,77.2202,77.2798,77.1507,77.1805,25510.0
2025-03-27 11:50:00,77.7,77.76,77.67,77.67,20722.0,77.1705,77.2301,77.1407,77.1407,20722.0
2025-03-27 11:55:00,77.67,77.67,77.59,77.61,42588.0,77.1407,77.1407,77.0613,77.0811,42588.0
2025-03-27 12:00:00,77.61,77.61,77.56,77.59,57298.0,77.0811,77.0811,77.0315,77.0613,57298.0
2025-03-27 12:05:00,77.59,77.66,77.58,77.59,49419.0,77.0613,77.1308,77.0513,77.0613,49419.0
2025-03-27 12:10:00,77.58,77.58,77.51,77.52,46773.0,77.0513,77.0513,76.9818,76.9918,46773.0
2025-03-27 12:15:00,77.52,77.57,77.52,77.54,41365.0,76.9918,77.0414,76.9918,77.0116,41365.0
2025-03-27 12:20:00,77.54,77.56,77.52,77.53,56118.0,77.0116,77.0315,76.9918,77.0017,56118.0
2025-03-27 12:25:00,77.53,77.55,77.48,77.55,57210.0,77.0017,77.0215,76.952,77.0215,57210.0
2025-03-27 12:30:00,77.55,77.62,77.5,77.51,115707.0,77.0215,77.0911,76.9719,76.9818,115707.0
2025-03-27 12:35:00,77.51,77.53,77.5,77.53,41401.0,76.9818,77.0017,76.9719,77.0017,41401.0
2025-03-27 12:40:00,77.53,77.58,77.53,77.56,123000.0,77.0017,77.0513,77.0017,77.0315,123000.0
2025-03-27 12:45:00,77.56,77.57,77.47,77.47,42708.0,77.0315,77.0414,76.9421,76.9421,42708.0
2025-03-27 12:50:00,77.47,77.47,77.4,77.47,69868.0,76.9421,76.9421,76.8726,76.9421,69868.0
2025-03-27 12:55:00,77.47,77.49,77.43,77.47,194632.0,76.9421,76.962,76.9024,76.9421,194632.0
2025-03-27 13:00:00,77.47,77.58,77.44,77.57,123032.0,76.9421,77.0513,76.9123,77.0414,123032.0
2025-03-27 13:05:00,77.58,77.63,77.57,77.62,38947.0,77.0513,77.101,77.0414,77.0911,38947.0
2025-03-27 13:10:00,77.62,77.63,77.57,77.61,25625.0,77.0911,77.101,77.0414,77.0811,25625.0
2025-03-27 13:15:00,77.61,77.64,77.55,77.56,25284.0,77.0811,77.1109,77.0215,77.0315,25284.0
2025-03-27 13:20:00,77.56,77.59,77.54,77.58,22082.0,77.0315,77.0613,77.0116,77.0513,22082.0
2025-03-27 13:25:00,77.58,77.58,77.5,77.51,25865.0,77.0513,77.0513,76.9719,76.9818,25865.0
2025-03-27 13:30:00,77.5,77.53,77.48,77.52,30820.0,76.9719,77.0017,76.952,76.9918,30820.0
2025-03-27 13:35:00,77.52,77.55,77.51,77.53,18027.0,76.9918,77.0215,76.9818,77.0017,18027.0
2025-03-27 13:40:00,77.53,77.53,77.43,77.44,23183.0,77.0017,77.0017,76.9024,76.9123,23183.0
2025-03-27 13:45:00,77.44,77.54,77.43,77.54,37250.0,76.9123,77.0116,76.9024,77.0116,37250.0
2025-03-27 13:50:00,77.54,77.55,77.5,77.5,41148.0,77.0116,77.0215,76.9719,76.9719,41148.0
2025-03-27 13:55:00,77.49,77.49,77.42,77.42,17625.0,76.962,76.962,76.8924,76.8924,17625.0
2025-03-27 14:00:00,77.42,77.48,77.42,77.47,31671.0,76.8924,76.952,76.8924,76.9421,31671.0
2025-03-27 14:05:00,77.47,77.54,77.47,77.53,56433.0,76.9421,77.0116,76.9421,77.0017,56433.0
2025-03-27 14:10:00,77.54,77.6,77.52,77.59,29413.0,77.0116,77.0712,76.9918,77.0613,29413.0
2025-03-27 14:15:00,77.58,77.6,77.55,77.56,25662.0,77.0513,77.0712,77.0215,77.0315,25662.0
2025-03-27 14:20:00,77.56,77.57,77.46,77.46,39635.0,77.0315,77.0414,76.9322,76.9322,39635.0
2025-03-27 14:25:00,77.46,77.49,77.44,77.47,23250.0,76.9322,76.962,76.9123,76.9421,23250.0
2025-03-27 14:30:00,77.48,77.51,77.42,77.43,28298.0,76.952,76.9818,76.8924,76.9024,28298.0
2025-03-27 14:35:00,77.44,77.49,77.42,77.45,55654.0,76.9123,76.962,76.8924,76.9222,55654.0
2025-03-27 14:40:00,77.45,77.46,77.37,77.4,20981.0,76.9222,76.9322,76.8428,76.8726,20981.0
2025-03-27 14:45:00,77.4,77.49,77.4,77.44,28613.0,76.8726,76.962,76.8726,76.9123,28613.0
2025-03-27 14:50:00,77.45,77.46,77.35,77.38,29686.0,76.9222,76.9322,76.8229,76.8527,29686.0
2025-03-27 14:55:00,77.38,77.38,77.22,77.23,67901.0,76.8527,76.8527,76.6938,76.7037,67901.0
2025-03-27 15:00:00,77.24,77.39,77.23,77.39,37984.0,76.7137,76.8626,76.7037,76.8626,37984.0
2025-03-27 15:05:00,77.37,77.5,77.34,77.48,60493.0,76.8428,76.9719,76.813,76.952,60493.0
2025-03-27 15:10:00,77.48,77.48,77.42,77.47,41349.0,76.952,76.952,76.8924,76.9421,41349.0
2025-03-27 15:15:00,77.46,77.6,77.46,77.59,101195.0,76.9322,77.0712,76.9322,77.0613,101195.0
2025-03-27 15:20:00,77.59,77.64,77.56,77.64,56353.0,77.0613,77.1109,77.0315,77.1109,56353.0
2025-03-27 15:25:00,77.63,77.66,77.62,77.66,32434.0,77.101,77.1308,77.0911,77.1308,32434.0
2025-03-27 15:30:00,77.66,77.66,77.57,77.62,158886.0,77.1308,77.1308,77.0414,77.0911,158886.0
2025-03-27 15:35:00,77.62,77.63,77.57,77.57,86444.0,77.0911,77.101,77.0414,77.0414,86444.0
2025-03-27 15:40:00,77.57,77.59,77.51,77.54,64164.0,77.0414,77.0613,76.9818,77.0116,64164.0
2025-03-27 15:45:00,77.54,77.55,77.48,77.55,79395.0,77.0116,77.0215,76.952,77.0215,79395.0
2025-03-27 15:50:00,77.56,77.56,77.41,77.54,294303.0,77.0315,77.0315,76.8825,77.0116,294303.0
2025-03-27 15:55:00,77.55,77.56,77.38,77.41,656534.0,77.0215,77.0315,76.8527,76.8825,656534.0
2025-03-28 09:30:00,77.88,77.99,77.78,77.98,234332.0,77.3493,77.4585,77.25,77.4486,234332.0
2025-03-28 09:35:00,77.99,78.03,77.84,77.94,176934.0,77.4585,77.4983,77.3096,77.4089,176934.0
2025-03-28 09:40:00,77.94,77.99,77.9,77.94,113660.0,77.4089,77.4585,77.3692,77.4089,113660.0
2025-03-28 09:45:00,77.95,77.97,77.74,77.78,121646.0,77.4188,77.4387,77.2103,77.25,121646.0
2025-03-28 09:50:00,77.78,77.99,77.76,77.98,104599.0,77.25,77.4585,77.2301,77.4486,104599.0
2025-03-28 09:55:00,77.97,78.06,77.92,78.01,55721.0,77.4387,77.5281,77.389,77.4784,55721.0
2025-03-28 10:00:00,77.98,78.11,77.87,78.05,185309.0,77.4486,77.5777,77.3394,77.5181,185309.0
2025-03-28 10:05:00,78.06,78.19,78.05,78.15,118120.0,77.5281,77.6572,77.5181,77.6175,118120.0
2025-03-28 10:10:00,78.15,78.28,78.13,78.2,283024.0,77.6175,77.7466,77.5976,77.6671,283024.0
2025-03-28 10:15:00,78.2,78.33,78.15,78.3,201917.0,77.6671,77.7962,77.6175,77.7664,201917.0
2025-03-28 10:20:00,78.31,78.33,78.25,78.26,140082.0,77.7764,77.7962,77.7168,77.7267,140082.0
2025-03-28 10:25:00,78.26,78.32,78.24,78.3,152278.0,77.7267,77.7863,77.7068,77.7664,152278.0
2025-03-28 10:30:00,78.3,78.39,78.17,78.23,173825.0,77.7664,77.8558,77.6373,77.6969,173825.0
2025-03-28 10:35:00,78.23,78.28,78.16,78.23,140639.0,77.6969,77.7466,77.6274,77.6969,140639.0
2025-03-28 10:40:00,78.24,78.33,78.24,78.31,138512.0,77.7068,77.7962,77.7068,77.7764,138512.0
2025-03-28 10:45:00,78.31,78.35,78.19,78.25,171165.0,77.7764,77.8161,77.6572,77.7168,171165.0
2025-03-28 10:50:00,78.25,78.31,78.18,78.28,273458.0,77.7168,77.7764,77.6473,77.7466,273458.0
2025-03-28 10:55:00,78.28,78.34,78.26,78.33,187235.0,77.7466,77.8062,77.7267,77.7962,187235.0
2025-03-28 11:00:00,78.32,78.32,78.23,78.23,44060.0,77.7863,77.7863,77.6969,77.6969,44060.0
2025-03-28 11:05:00,78.23,78.36,78.22,78.3,87037.0,77.6969,77.826,77.687,77.7664,87037.0
2025-03-28 11:10:00,78.3,78.34,78.22,78.31,118345.0,77.7664,77.8062,77.687,77.7764,118345.0
2025-03-28 11:15:00,78.31,78.31,78.26,78.28,34472.0,77.7764,77.7764,77.7267,77.7466,34472.0
2025-03-28 11:20:00,78.28,78.32,78.23,78.25,57851.0,77.7466,77.7863,77.6969,77.7168,57851.0
2025-03-28 11:25:00,78.24,78.35,78.24,78.34,197571.0,77.7068,77.8161,77.7068,77.8062,197571.0
2025-03-28 11:30:00,78.34,78.47,78.33,78.45,101133.0,77.8062,77.9353,77.7962,77.9154,101133.0
2025-03-28 11:35:00,78.45,78.47,78.39,78.42,54759.0,77.9154,77.9353,77.8558,77.8856,54759.0
2025-03-28 11:40:00,78.42,78.42,78.32,78.33,164995.0,77.8856,77.8856,77.7863,77.7962,164995.0
2025-03-28 11:45:00,78.33,78.38,78.3,78.33,39942.0,77.7962,77.8459,77.7664,77.7962,39942.0
2025-03-28 11:50:00,78.32,78.33,78.28,78.33,67964.0,77.7863,77.7962,77.7466,77.7962,67964.0
2025-03-28 11:55:00,78.33,78.38,78.32,78.32,39948.0,77.7962,77.8459,77.7863,77.7863,39948.0
2025-03-28 12:00:00,78.33,78.4,78.32,78.39,65777.0,77.7962,77.8658,77.7863,77.8558,65777.0
2025-03-28 12:05:00,78.38,78.4,78.33,78.36,60732.0,77.8459,77.8658,77.7962,77.826,60732.0
2025-03-28 12:10:00,78.35,78.4,78.33,78.37,36018.0,77.8161,77.8658,77.7962,77.836,36018.0
2025-03-28 12:15:00,78.36,78.36,78.22,78.3,63392.0,77.826,77.826,77.687,77.7664,63392.0
2025-03-28 12:20:00,78.29,78.32,78.25,78.3,44861.0,77.7565,77.7863,77.7168,77.7664,44861.0
2025-03-28 12:25:00,78.3,78.31,78.17,78.17,66489.0,77.7664,77.7764,77.6373,77.6373,66489.0
2025-03-28 12:30:00,78.17,78.24,78.12,78.14,85294.0,77.6373,77.7068,77.5877,77.6075,85294.0
2025-03-28 12:35:00,78.14,78.18,78.09,78.1,35511.0,77.6075,77.6473,77.5579,77.5678,35511.0
2025-03-28 12:40:00,78.1,78.14,78.06,78.07,47410.0,77.5678,77.6075,77.5281,77.538,47410.0
2025-03-28 12:45:00,78.07,78.13,78.06,78.09,79863.0,77.538,77.5976,77.5281,77.5579,79863.0
2025-03-28 12:50:00,78.1,78.2,78.09,78.16,55331.0,77.5678,77.6671,77.5579,77.6274,55331.0
2025-03-28 12:55:00,78.16,78.16,78.05,78.07,50870.0,77.6274,77.6274,77.5181,77.538,50870.0
2025-03-28 13:00:00,78.06,78.09,78.02,78.03,51747.0,77.5281,77.5579,77.4883,77.4983,51747.0
2025-03-28 13:05:00,78.03,78.07,78.01,78.03,37829.0,77.4983,77.538,77.4784,77.4983,37829.0
2025-03-28 13:10:00,78.04,78.07,78.03,78.04,22729.0,77.5082,77.538,77.4983,77.5082,22729.0
2025-03-28 13:15:00,78.04,78.13,78.01,78.08,85662.0,77.5082,77.5976,77.4784,77.5479,85662.0
2025-03-28 13:20:00,78.08,78.2,78.06,78.12,218896.0,77.5479,77.6671,77.5281,77.5877,218896.0
2025-03-28 13:25:00,78.11,78.16,78.07,78.16,28636.0,77.5777,77.6274,77.538,77.6274,28636.0
2025-03-28 13:30:00,78.16,78.21,78.13,78.17,58581.0,77.6274,77.677,77.5976,77.6373,58581.0
2025-03-28 13:35:00,78.17,78.22,78.16,78.18,27024.0,77.6373,77.687,77.6274,77.6473,27024.0
2025-03-28 13:40:00,78.18,78.18,78.12,78.14,47658.0,77.6473,77.6473,77.5877,77.6075,47658.0
2025-03-28 13:45:00,78.13,78.15,78.07,78.12,74476.0,77.5976,77.6175,77.538,77.5877,74476.0
2025-03-28 13:50:00,78.12,78.19,78.11,78.16,48870.0,77.5877,77.6572,77.5777,77.6274,48870.0
2025-03-28 13:55:00,78.16,78.24,78.15,78.24,77840.0,77.6274,77.7068,77.6175,77.7068,77840.0
2025-03-28 14:00:00,78.24,78.29,78.21,78.23,116237.0,77.7068,77.7565,77.677,77.6969,116237.0
2025-03-28 14:05:00,78.22,78.24,78.1,78.19,59786.0,77.687,77.7068,77.5678,77.6572,59786.0
2025-03-28 14:10:00,78.19,78.23,78.09,78.09,98053.0,77.6572,77.6969,77.5579,77.5579,98053.0
2025-03-28 14:15:00,78.1,78.11,78.01,78.04,76787.0,77.5678,77.5777,77.4784,77.5082,76787.0
2025-03-28 14:20:00,78.05,78.07,78.02,78.03,74917.0,77.5181,77.538,77.4883,77.4983,74917.0
2025-03-28 14:25:00,78.03,78.1,78.02,78.07,53669.0,77.4983,77.5678,77.4883,77.538,53669.0
2025-03-28 14:30:00,78.08,78.11,78.04,78.1,22964.0,77.5479,77.5777,77.5082,77.5678,22964.0
2025-03-28 14:35:00,78.11,78.11,78.01,78.02,57669.0,77.5777,77.5777,77.4784,77.4883,57669.0
2025-03-28 14:40:00,78.03,78.07,78.02,78.05,37531.0,77.4983,77.538,77.4883,77.5181,37531.0
2025-03-28 14:45:00,78.05,78.1,78.04,78.1,36108.0,77.5181,77.5678,77.5082,77.5678,36108.0
2025-03-28 14:50:00,78.11,78.16,78.11,78.13,18641.0,77.5777,77.6274,77.5777,77.5976,18641.0
2025-03-28 14:55:00,78.12,78.22,78.12,78.19,81559.0,77.5877,77.687,77.5877,77.6572,81559.0
2025-03-28 15:00:00,78.19,78.22,78.16,78.16,63012.0,77.6572,77.687,77.6274,77.6274,63012.0
2025-03-28 15:05:00,78.16,78.22,78.15,78.19,33066.0,77.6274,77.687,77.6175,77.6572,33066.0
2025-03-28 15:10:00,78.19,78.21,78.14,78.18,48476.0,77.6572,77.677,77.6075,77.6473,48476.0
2025-03-28 15:15:00,78.18,78.19,78.13,78.16,40801.0,77.6473,77.6572,77.5976,77.6274,40801.0
2025-03-28 15:20:00,78.17,78.17,78.11,78.15,59112.0,77.6373,77.6373,77.5777,77.6175,59112.0
2025-03-28 15:25:00,78.15,78.17,78.12,78.14,76257.0,77.6175,77.6373,77.5877,77.6075,76257.0
2025-03-28 15:30:00,78.14,78.24,78.08,78.17,130475.0,77.6075,77.7068,77.5479,77.6373,130475.0
2025-03-28 15:35:00,78.17,78.21,78.12,78.13,147000.0,77.6373,77.677,77.5877,77.5976,147000.0
2025-03-28 15:40:00,78.14,78.24,78.12,78.17,117397.0,77.6075,77.7068,77.5877,77.6373,117397.0
2025-03-28 15:45:00,78.17,78.21,78.12,78.21,139865.0,77.6373,77.677,77.5877,77.677,139865.0
2025-03-28 15:50:00,78.22,78.22,78.06,78.1,320801.0,77.687,77.687,77.5281,77.5678,320801.0
2025-03-28 15:55:00,78.1,78.13,77.96,78.01,884818.0,77.5678,77.5976,77.4288,77.4784,884818.0
2025-03-31 09:30:00,78.18,79.0,78.08,78.93,326626.0,77.6473,78.4617,77.5479,78.3921,326626.0
2025-03-31 09:35:00,78.92,78.92,78.47,78.59,259379.0,78.3822,78.3822,77.9353,78.0545,259379.0
2025-03-31 09:40:00,78.57,78.85,78.53,78.81,183884.0,78.0346,78.3127,77.9949,78.273,183884.0
2025-03-31 09:45:00,78.81,78.87,78.54,78.55,154770.0,78.273,78.3326,78.0048,78.0147,154770.0
2025-03-31 09:50:00,78.56,78.74,78.51,78.6,319858.0,78.0247,78.2034,77.975,78.0644,319858.0
2025-03-31 09:55:00,78.59,78.62,78.4,78.6,258733.0,78.0545,78.0843,77.8658,78.0644,258733.0
2025-03-31 10:00:00,78.6,78.63,78.46,78.57,296144.0,78.0644,78.0942,77.9253,78.0346,296144.0
2025-03-31 10:05:00,78.56,78.64,78.4,78.46,120359.0,78.0247,78.1041,77.8658,77.9253,120359.0
2025-03-31 10:10:00,78.46,78.46,78.25,78.34,170228.0,77.9253,77.9253,77.7168,77.8062,170228.0
2025-03-31 10:15:00,78.34,78.41,78.28,78.38,100236.0,77.8062,77.8757,77.7466,77.8459,100236.0
2025-03-31 10:20:00,78.38,78.53,78.36,78.53,227394.0,77.8459,77.9949,77.826,77.9949,227394.0
2025-03-31 10:25:00,78.52,78.67,78.51,78.62,125069.0,77.9849,78.1339,77.975,78.0843,125069.0
2025-03-31 10:30:00,78.61,78.77,78.59,78.7,168358.0,78.0743,78.2332,78.0545,78.1637,168358.0
2025-03-31 10:35:00,78.7,78.83,78.7,78.83,80456.0,78.1637,78.2928,78.1637,78.2928,80456.0
2025-03-31 10:40:00,78.83,78.87,78.75,78.86,64230.0,78.2928,78.3326,78.2134,78.3226,64230.0
2025-03-31 10:45:00,78.87,78.93,78.85,78.89,77741.0,78.3326,78.3921,78.3127,78.3524,77741.0
2025-03-31 10:50:00,78.9,78.92,78.81,78.88,55419.0,78.3623,78.3822,78.273,78.3425,55419.0
2025-03-31 10:55:00,78.87,78.92,78.84,78.91,72263.0,78.3326,78.3822,78.3028,78.3723,72263.0
2025-03-31 11:00:00,78.91,78.99,78.86,78.94,73536.0,78.3723,78.4517,78.3226,78.4021,73536.0
2025-03-31 11:05:00,78.95,78.96,78.8,78.83,65846.0,78.412,78.4219,78.263,78.2928,65846.0
2025-03-31 11:10:00,78.83,78.88,78.78,78.81,76717.0,78.2928,78.3425,78.2432,78.273,76717.0
2025-03-31 11:15:00,78.81,78.85,78.72,78.74,68435.0,78.273,78.3127,78.1836,78.2034,68435.0
2025-03-31 11:20:00,78.73,78.74,78.62,78.63,70076.0,78.1935,78.2034,78.0843,78.0942,70076.0
2025-03-31 11:25:00,78.63,78.65,78.56,78.59,115209.0,78.0942,78.1141,78.0247,78.0545,115209.0
2025-03-31 11:30:00,78.58,78.65,78.54,78.58,82358.0,78.0445,78.1141,78.0048,78.0445,82358.0
2025-03-31 11:35:00,78.59,78.59,78.46,78.5,116214.0,78.0545,78.0545,77.9253,77.9651,116214.0
2025-03-31 11:40:00,78.5,78.51,78.37,78.39,103594.0,77.9651,77.975,77.836,77.8558,103594.0
2025-03-31 11:45:00,78.39,78.49,78.38,78.44,126402.0,77.8558,77.9551,77.8459,77.9055,126402.0
2025-03-31 11:50:00,78.45,78.49,78.39,78.4,118327.0,77.9154,77.9551,77.8558,77.8658,118327.0
2025-03-31 11:55:00,78.39,78.41,78.38,78.39,67241.0,77.8558,77.8757,77.8459,77.8558,67241.0
2025-03-31 12:00:00,78.4,78.44,78.38,78.43,52332.0,77.8658,77.9055,77.8459,77.8955,52332.0
2025-03-31 12:05:00,78.44,78.45,78.37,78.37,49508.0,77.9055,77.9154,77.836,77.836,49508.0
2025-03-31 12:10:00,78.37,78.43,78.32,78.42,121335.0,77.836,77.8955,77.7863,77.8856,121335.0
2025-03-31 12:15:00,78.42,78.42,78.33,78.36,42048.0,77.8856,77.8856,77.7962,77.826,42048.0
2025-03-31 12:20:00,78.36,78.41,78.28,78.4,112094.0,77.826,77.8757,77.7466,77.8658,112094.0
2025-03-31 12:25:00,78.41,78.48,78.37,78.4,134333.0,77.8757,77.9452,77.836,77.8658,134333.0
2025-03-31 12:30:00,78.41,78.45,78.36,78.43,48508.0,77.8757,77.9154,77.826,77.8955,48508.0
2025-03-31 12:35:00,78.42,78.43,78.33,78.42,61327.0,77.8856,77.8955,77.7962,77.8856,61327.0
2025-03-31 12:40:00,78.41,78.43,78.37,78.39,110171.0,77.8757,77.8955,77.836,77.8558,110171.0
2025-03-31 12:45:00,78.39,78.44,78.37,78.38,36491.0,77.8558,77.9055,77.836,77.8459,36491.0
2025-03-31 12:50:00,78.38,78.41,78.37,78.41,34576.0,77.8459,77.8757,77.836,77.8757,34576.0
2025-03-31 12:55:00,78.39,78.39,78.26,78.29,56693.0,77.8558,77.8558,77.7267,77.7565,56693.0
2025-03-31 13:00:00,78.29,78.3,78.18,78.22,106672.0,77.7565,77.7664,77.6473,77.687,106672.0
2025-03-31 13:05:00,78.22,78.32,78.21,78.31,32537.0,77.687,77.7863,77.677,77.7764,32537.0
2025-03-31 13:10:00,78.32,78.38,78.29,78.36,38118.0,77.7863,77.8459,77.7565,77.826,38118.0
2025-03-31 13:15:00,78.36,78.36,78.25,78.26,36924.0,77.826,77.826,77.7168,77.7267,36924.0
2025-03-31 13:20:00,78.25,78.25,78.14,78.16,45183.0,77.7168,77.7168,77.6075,77.6274,45183.0
2025-03-31 13:25:00,78.17,78.18,78.15,78.15,17033.0,77.6373,77.6473,77.6175,77.6175,17033.0
2025-03-31 13:30:00,78.15,78.27,78.14,78.27,43079.0,77.6175,77.7366,77.6075,77.7366,43079.0
2025-03-31 13:35:00,78.28,78.32,78.25,78.3,41153.0,77.7466,77.7863,77.7168,77.7664,41153.0
2025-03-31 13:40:00,78.29,78.31,78.19,78.2,26609.0,77.7565,77.7764,77.6572,77.6671,26609.0
2025-03-31 13:45:00,78.19,78.25,78.18,78.25,36548.0,77.6572,77.7168,77.6473,77.7168,36548.0
2025-03-31 13:50:00,78.25,78.34,78.24,78.33,64015.0,77.7168,77.8062,77.7068,77.7962,64015.0
2025-03-31 13:55:00,78.34,78.34,78.25,78.27,65906.0,77.8062,77.8062,77.7168,77.7366,65906.0
2025-03-31 14:00:00,78.26,78.49,78.26,78.47,58268.0,77.7267,77.9551,77.7267,77.9353,58268.0
2025-03-31 14:05:00,78.46,78.63,78.44,78.62,32188.0,77.9253,78.0942,77.9055,78.0843,32188.0
2025-03-31 14:10:00,78.62,78.7,78.6,78.61,108393.0,78.0843,78.1637,78.0644,78.0743,108393.0
2025-03-31 14:15:00,78.62,78.64,78.57,78.63,27824.0,78.0843,78.1041,78.0346,78.0942,27824.0
2025-03-31 14:20:00,78.63,78.67,78.6,78.64,48231.0,78.0942,78.1339,78.0644,78.1041,48231.0
2025-03-31 14:25:00,78.65,78.7,78.62,78.69,134599.0,78.1141,78.1637,78.0843,78.1538,134599.0
2025-03-31 14:30:00,78.69,78.77,78.68,78.72,151066.0,78.1538,78.2332,78.1438,78.1836,151066.0
2025-03-31 14:35:00,78.71,78.8,78.71,78.78,48958.0,78.1736,78.263,78.1736,78.2432,48958.0
2025-03-31 14:40:00,78.79,78.87,78.78,78.8,64072.0,78.2531,78.3326,78.2432,78.263,64072.0
2025-03-31 14:45:00,78.81,78.82,78.72,78.78,139125.0,78.273,78.2829,78.1836,78.2432,139125.0
2025-03-31 14:50:00,78.77,78.84,78.74,78.83,37244.0,78.2332,78.3028,78.2034,78.2928,37244.0
2025-03-31 14:55:00,78.83,78.86,78.72,78.72,67719.0,78.2928,78.3226,78.1836,78.1836,67719.0
2025-03-31 15:00:00,78.72,78.81,78.71,78.79,75541.0,78.1836,78.273,78.1736,78.2531,75541.0
2025-03-31 15:05:00,78.79,78.92,78.77,78.9,158363.0,78.2531,78.3822,78.2332,78.3623,158363.0
2025-03-31 15:10:00,78.89,78.89,78.79,78.88,113309.0,78.3524,78.3524,78.2531,78.3425,113309.0
2025-03-31 15:15:00,78.87,78.94,78.86,78.9,75744.0,78.3326,78.4021,78.3226,78.3623,75744.0
2025-03-31 15:20:00,78.91,79.04,78.91,79.01,58349.0,78.3723,78.5014,78.3723,78.4716,58349.0
2025-03-31 15:25:00,79.01,79.01,78.83,78.87,142640.0,78.4716,78.4716,78.2928,78.3326,142640.0
2025-03-31 15:30:00,78.88,79.0,78.86,79.0,75078.0,78.3425,78.4617,78.3226,78.4617,75078.0
2025-03-31 15:35:00,79.01,79.03,78.94,78.98,156025.0,78.4716,78.4915,78.4021,78.4418,156025.0
2025-03-31 15:40:00,78.98,79.17,78.97,79.08,189379.0,78.4418,78.6305,78.4319,78.5411,189379.0
2025-03-31 15:45:00,79.08,79.1,78.93,79.0,144641.0,78.5411,78.561,78.3921,78.4617,144641.0
2025-03-31 15:50:00,78.99,79.01,78.72,78.9,507188.0,78.4517,78.4716,78.1836,78.3623,507188.0
2025-03-31 15:55:00,78.89,78.98,78.79,78.85,1040155.0,78.3524,78.4418,78.2531,78.3127,1040155.0
2025-04-01 09:30:00,78.73,78.81,78.32,78.73,338655.0,78.1935,78.273,77.7863,78.1935,338655.0
2025-04-01 09:35:00,78.72,78.8,78.58,78.73,204766.0,78.1836,78.263,78.0445,78.1935,204766.0
2025-04-01 09:40:00,78.73,78.81,78.58,78.75,252028.0,78.1935,78.273,78.0445,78.2134,252028.0
2025-04-01 09:45:00,78.74,78.89,78.7,78.85,267260.0,78.2034,78.3524,78.1637,78.3127,267260.0
2025-04-01 09:50:00,78.85,79.04,78.85,79.0,118412.0,78.3127,78.5014,78.3127,78.4617,118412.0
2025-04-01 09:55:00,79.0,79.03,78.67,78.69,159801.0,78.4617,78.4915,78.1339,78.1538,159801.0
2025-04-01 10:00:00,78.72,78.91,78.62,78.64,201461.0,78.1836,78.3723,78.0843,78.1041,201461.0
2025-04-01 10:05:00,78.63,78.69,78.43,78.44,139971.0,78.0942,78.1538,77.8955,77.9055,139971.0
2025-04-01 10:10:00,78.44,78.44,78.34,78.35,104893.0,77.9055,77.9055,77.8062,77.8161,104893.0
2025-04-01 10:15:00,78.35,78.39,78.28,78.33,146246.0,77.8161,77.8558,77.7466,77.7962,146246.0
2025-04-01 10:20:00,78.32,78.5,78.3,78.47,171513.0,77.7863,77.9651,77.7664,77.9353,171513.0
2025-04-01 10:25:00,78.47,78.53,78.44,78.44,86713.0,77.9353,77.9949,77.9055,77.9055,86713.0
2025-04-01 10:30:00,78.44,78.64,78.43,78.64,105630.0,77.9055,78.1041,77.8955,78.1041,105630.0
2025-04-01 10:35:00,78.64,78.82,78.6,78.76,118310.0,78.1041,78.2829,78.0644,78.2233,118310.0
2025-04-01 10:40:00,78.76,78.9,78.75,78.82,94303.0,78.2233,78.3623,78.2134,78.2829,94303.0
2025-04-01 10:45:00,78.82,78.88,78.81,78.84,87103.0,78.2829,78.3425,78.273,78.3028,87103.0
2025-04-01 10:50:00,78.84,79.0,78.84,78.95,87378.0,78.3028,78.4617,78.3028,78.412,87378.0
2025-04-01 10:55:00,78.95,79.07,78.94,79.04,77441.0,78.412,78.5312,78.4021,78.5014,77441.0
2025-04-01 11:00:00,79.03,79.04,78.97,79.02,98457.0,78.4915,78.5014,78.4319,78.4815,98457.0
2025-04-01 11:05:00,79.02,79.07,78.99,79.04,81725.0,78.4815,78.5312,78.4517,78.5014,81725.0
2025-04-01 11:10:00,79.04,79.12,79.02,79.09,225992.0,78.5014,78.5808,78.4815,78.5511,225992.0
2025-04-01 11:15:00,79.09,79.12,79.04,79.04,96542.0,78.5511,78.5808,78.5014,78.5014,96542.0
2025-04-01 11:20:00,79.04,79.09,78.99,79.08,82195.0,78.5014,78.5511,78.4517,78.5411,82195.0
2025-04-01 11:25:00,79.09,79.16,79.07,79.09,73388.0,78.5511,78.6206,78.5312,78.5511,73388.0
2025-04-01 11:30:00,79.09,79.1,79.01,79.06,65828.0,78.5511,78.561,78.4716,78.5213,65828.0
2025-04-01 11:35:00,79.06,79.12,79.02,79.11,87000.0,78.5213,78.5808,78.4815,78.5709,87000.0
2025-04-01 11:40:00,79.11,79.14,79.06,79.12,58231.0,78.5709,78.6007,78.5213,78.5808,58231.0
2025-04-01 11:45:00,79.13,79.15,79.09,79.12,59913.0,78.5908,78.6106,78.5511,78.5808,59913.0
2025-04-01 11:50:00,79.13,79.15,79.06,79.06,49476.0,78.5908,78.6106,78.5213,78.5213,49476.0
2025-04-01 11:55:00,79.07,79.15,79.05,79.14,69051.0,78.5312,78.6106,78.5113,78.6007,69051.0
2025-04-01 12:00:00,79.13,79.27,79.12,79.23,117129.0,78.5908,78.7298,78.5808,78.6901,117129.0
2025-04-01 12:05:00,79.23,79.28,79.22,79.22,53877.0,78.6901,78.7398,78.6802,78.6802,53877.0
2025-04-01 12:10:00,79.22,79.27,79.18,79.27,47073.0,78.6802,78.7298,78.6404,78.7298,47073.0
2025-04-01 12:15:00,79.26,79.28,79.22,79.23,60371.0,78.7199,78.7398,78.6802,78.6901,60371.0
2025-04-01 12:20:00,79.23,79.28,79.14,79.16,80861.0,78.6901,78.7398,78.6007,78.6206,80861.0
2025-04-01 12:25:00,79.16,79.17,78.92,78.92,87621.0,78.6206,78.6305,78.3822,78.3822,87621.0
2025-04-01 12:30:00,78.92,79.05,78.87,78.98,51673.0,78.3822,78.5113,78.3326,78.4418,51673.0
2025-04-01 12:35:00,78.98,79.01,78.94,78.97,45834.0,78.4418,78.4716,78.4021,78.4319,45834.0
2025-04-01 12:40:00,78.96,79.0,78.94,78.96,47426.0,78.4219,78.4617,78.4021,78.4219,47426.0
2025-04-01 12:45:00,78.96,78.98,78.92,78.95,44118.0,78.4219,78.4418,78.3822,78.412,44118.0
2025-04-01 12:50:00,78.95,78.98,78.94,78.95,98153.0,78.412,78.4418,78.4021,78.412,98153.0
2025-04-01 12:55:00,78.94,78.99,78.91,78.92,48626.0,78.4021,78.4517,78.3723,78.3822,48626.0
2025-04-01 13:00:00,78.91,78.98,78.91,78.94,40977.0,78.3723,78.4418,78.3723,78.4021,40977.0
2025-04-01 13:05:00,78.94,78.94,78.82,78.9,73711.0,78.4021,78.4021,78.2829,78.3623,73711.0
2025-04-01 13:10:00,78.9,78.95,78.87,78.93,58790.0,78.3623,78.412,78.3326,78.3921,58790.0
2025-04-01 13:15:00,78.93,78.96,78.92,78.92,69646.0,78.3921,78.4219,78.3822,78.3822,69646.0
2025-04-01 13:20:00,78.92,78.94,78.87,78.89,76594.0,78.3822,78.4021,78.3326,78.3524,76594.0
2025-04-01 13:25:00,78.89,78.89,78.78,78.84,124450.0,78.3524,78.3524,78.2432,78.3028,124450.0
2025-04-01 13:30:00,78.83,78.86,78.73,78.74,89429.0,78.2928,78.3226,78.1935,78.2034,89429.0
2025-04-01 13:35:00,78.74,78.8,78.73,78.8,44428.0,78.2034,78.263,78.1935,78.263,44428.0
2025-04-01 13:40:00,78.8,78.85,78.75,78.76,73005.0,78.263,78.3127,78.2134,78.2233,73005.0
2025-04-01 13:45:00,78.76,78.85,78.76,78.84,37354.0,78.2233,78.3127,78.2233,78.3028,37354.0
2025-04-01 13:50:00,78.84,78.9,78.84,78.85,42916.0,78.3028,78.3623,78.3028,78.3127,42916.0
2025-04-01 13:55:00,78.86,78.88,78.82,78.86,27373.0,78.3226,78.3425,78.2829,78.3226,27373.0
2025-04-01 14:00:00,78.86,78.86,78.74,78.84,50031.0,78.3226,78.3226,78.2034,78.3028,50031.0
2025-04-01 14:05:00,78.85,78.87,78.8,78.81,49122.0,78.3127,78.3326,78.263,78.273,49122.0
2025-04-01 14:10:00,78.81,78.84,78.78,78.81,51996.0,78.273,78.3028,78.2432,78.273,51996.0
2025-04-01 14:15:00,78.81,78.82,78.75,78.79,69409.0,78.273,78.2829,78.2134,78.2531,69409.0
2025-04-01 14:20:00,78.78,78.78,78.7,78.72,31293.0,78.2432,78.2432,78.1637,78.1836,31293.0
2025-04-01 14:25:00,78.72,78.75,78.69,78.7,32443.0,78.1836,78.2134,78.1538,78.1637,32443.0
2025-04-01 14:30:00,78.7,78.7,78.64,78.69,55993.0,78.1637,78.1637,78.1041,78.1538,55993.0
2025-04-01 14:35:00,78.69,78.69,78.63,78.64,32144.0,78.1538,78.1538,78.0942,78.1041,32144.0
2025-04-01 14:40:00,78.65,78.68,78.63,78.66,35135.0,78.1141,78.1438,78.0942,78.124,35135.0
2025-04-01 14:45:00,78.66,78.67,78.58,78.59,58436.0,78.124,78.1339,78.0445,78.0545,58436.0
2025-04-01 14:50:00,78.58,78.62,78.56,78.6,44794.0,78.0445,78.0843,78.0247,78.0644,44794.0
2025-04-01 14:55:00,78.59,78.71,78.59,78.7,32698.0,78.0545,78.1736,78.0545,78.1637,32698.0
2025-04-01 15:00:00,78.7,78.83,78.69,78.81,106741.0,78.1637,78.2928,78.1538,78.273,106741.0
2025-04-01 15:05:00,78.82,78.86,78.79,78.8,75012.0,78.2829,78.3226,78.2531,78.263,75012.0
2025-04-01 15:10:00,78.79,78.82,78.78,78.82,46847.0,78.2531,78.2829,78.2432,78.2829,46847.0
2025-04-01 15:15:00,78.82,78.93,78.79,78.82,65886.0,78.2829,78.3921,78.2531,78.2829,65886.0
2025-04-01 15:20:00,78.82,78.9,78.81,78.89,46299.0,78.2829,78.3623,78.273,78.3524,46299.0
2025-04-01 15:25:00,78.9,78.94,78.89,78.91,50956.0,78.3623,78.4021,78.3524,78.3723,50956.0
2025-04-01 15:30:00,78.92,79.08,78.91,79.04,60716.0,78.3822,78.5411,78.3723,78.5014,60716.0
2025-04-01 15:35:00,79.03,79.08,78.98,79.05,73280.0,78.4915,78.5411,78.4418,78.5113,73280.0
2025-04-01 15:40:00,79.05,79.12,79.01,79.08,69730.0,78.5113,78.5808,78.4716,78.5411,69730.0
2025-04-01 15:45:00,79.07,79.17,79.04,79.17,87746.0,78.5312,78.6305,78.5014,78.6305,87746.0
2025-04-01 15:50:00,79.17,79.17,78.97,79.07,274715.0,78.6305,78.6305,78.4319,78.5312,274715.0
2025-04-01 15:55:00,79.07,79.14,78.99,79.07,488656.0,78.5312,78.6007,78.4517,78.5312,488656.0
2025-04-02 09:30:00,79.07,79.11,78.76,78.76,242812.0,78.5312,78.5709,78.2233,78.2233,242812.0
2025-04-02 09:35:00,78.76,78.85,78.59,78.83,183807.0,78.2233,78.3127,78.0545,78.2928,183807.0
2025-04-02 09:40:00,78.85,78.98,78.78,78.79,155043.0,78.3127,78.4418,78.2432,78.2531,155043.0
2025-04-02 09:45:00,78.8,78.83,78.6,78.73,169154.0,78.263,78.2928,78.0644,78.1935,169154.0
2025-04-02 09:50:00,78.73,78.81,78.68,78.79,48144.0,78.1935,78.273,78.1438,78.2531,48144.0
2025-04-02 09:55:00,78.79,78.88,78.73,78.86,45502.0,78.2531,78.3425,78.1935,78.3226,45502.0
2025-04-02 10:00:00,78.87,78.9,78.8,78.82,135112.0,78.3326,78.3623,78.263,78.2829,135112.0
2025-04-02 10:05:00,78.82,78.98,78.8,78.98,63378.0,78.2829,78.4418,78.263,78.4418,63378.0
2025-04-02 10:10:00,78.98,79.05,78.94,78.98,62778.0,78.4418,78.5113,78.4021,78.4418,62778.0
2025-04-02 10:15:00,78.97,79.13,78.96,79.11,51211.0,78.4319,78.5908,78.4219,78.5709,51211.0
2025-04-02 10:20:00,79.12,79.16,79.03,79.06,49814.0,78.5808,78.6206,78.4915,78.5213,49814.0
2025-04-02 10:25:00,79.07,79.12,79.03,79.09,39795.0,78.5312,78.5808,78.4915,78.5511,39795.0
2025-04-02 10:30:00,79.09,79.18,79.04,79.17,52847.0,78.5511,78.6404,78.5014,78.6305,52847.0
2025-04-02 10:35:00,79.17,79.28,79.15,79.22,76966.0,78.6305,78.7398,78.6106,78.6802,76966.0
2025-04-02 10:40:00,79.23,79.26,79.18,79.2,28923.0,78.6901,78.7199,78.6404,78.6603,28923.0
2025-04-02 10:45:00,79.21,79.36,79.2,79.36,80688.0,78.6702,78.8192,78.6603,78.8192,80688.0
2025-04-02 10:50:00,79.36,79.45,79.35,79.4,102195.0,78.8192,78.9086,78.8093,78.8589,102195.0
2025-04-02 10:55:00,79.4,79.52,79.39,79.48,117112.0,78.8589,78.9781,78.849,78.9384,117112.0
2025-04-02 11:00:00,79.47,79.54,79.42,79.47,68346.0,78.9285,78.998,78.8788,78.9285,68346.0
2025-04-02 11:05:00,79.47,79.5,79.44,79.48,36615.0,78.9285,78.9583,78.8987,78.9384,36615.0
2025-04-02 11:10:00,79.48,79.55,79.48,79.51,48352.0,78.9384,79.0079,78.9384,78.9682,48352.0
2025-04-02 11:15:00,79.52,79.54,79.47,79.53,65345.0,78.9781,78.998,78.9285,78.9881,65345.0
2025-04-02 11:20:00,79.53,79.54,79.47,79.48,52041.0,78.9881,78.998,78.9285,78.9384,52041.0
2025-04-02 11:25:00,79.48,79.56,79.46,79.55,97769.0,78.9384,79.0178,78.9185,79.0079,97769.0
2025-04-02 11:30:00,79.54,79.6,79.53,79.56,59349.0,78.998,79.0576,78.9881,79.0178,59349.0
2025-04-02 11:35:00,79.56,79.58,79.47,79.48,54380.0,79.0178,79.0377,78.9285,78.9384,54380.0
2025-04-02 11:40:00,79.48,79.49,79.29,79.31,44138.0,78.9384,78.9483,78.7497,78.7696,44138.0
2025-04-02 11:45:00,79.31,79.34,79.23,79.26,83963.0,78.7696,78.7993,78.6901,78.7199,83963.0
2025-04-02 11:50:00,79.26,79.28,79.19,79.26,29948.0,78.7199,78.7398,78.6504,78.7199,29948.0
2025-04-02 11:55:00,79.25,79.26,79.16,79.17,31871.0,78.71,78.7199,78.6206,78.6305,31871.0
2025-04-02 12:00:00,79.17,79.21,79.15,79.17,23430.0,78.6305,78.6702,78.6106,78.6305,23430.0
2025-04-02 12:05:00,79.17,79.21,79.15,79.17,37339.0,78.6305,78.6702,78.6106,78.6305,37339.0
2025-04-02 12:10:00,79.17,79.23,79.16,79.22,47082.0,78.6305,78.6901,78.6206,78.6802,47082.0
2025-04-02 12:15:00,79.22,79.25,79.16,79.17,25454.0,78.6802,78.71,78.6206,78.6305,25454.0
2025-04-02 12:20:00,79.17,79.18,79.12,79.14,22745.0,78.6305,78.6404,78.5808,78.6007,22745.0
2025-04-02 12:25:00,79.13,79.22,79.11,79.2,20057.0,78.5908,78.6802,78.5709,78.6603,20057.0
2025-04-02 12:30:00,79.21,79.23,79.16,79.23,56688.0,78.6702,78.6901,78.6206,78.6901,56688.0
2025-04-02 12:35:00,79.23,79.24,79.15,79.22,25568.0,78.6901,78.7,78.6106,78.6802,25568.0
2025-04-02 12:40:00,79.22,79.27,79.21,79.27,21133.0,78.6802,78.7298,78.6702,78.7298,21133.0
2025-04-02 12:45:00,79.27,79.32,79.24,79.32,53952.0,78.7298,78.7795,78.7,78.7795,53952.0
2025-04-02 12:50:00,79.31,79.39,79.31,79.32,96701.0,78.7696,78.849,78.7696,78.7795,96701.0
2025-04-02 12:55:00,79.33,79.35,79.28,79.32,44989.0,78.7894,78.8093,78.7398,78.7795,44989.0
2025-04-02 13:00:00,79.31,79.34,79.28,79.32,28420.0,78.7696,78.7993,78.7398,78.7795,28420.0
2025-04-02 13:05:00,79.33,79.35,79.31,79.32,22749.0,78.7894,78.8093,78.7696,78.7795,22749.0
2025-04-02 13:10:00,79.33,79.43,79.32,79.41,61238.0,78.7894,78.8887,78.7795,78.8689,61238.0
2025-04-02 13:15:00,79.41,79.41,79.32,79.33,69269.0,78.8689,78.8689,78.7795,78.7894,69269.0
2025-04-02 13:20:00,79.33,79.38,79.32,79.37,107875.0,78.7894,78.8391,78.7795,78.8291,107875.0
2025-04-02 13:25:00,79.38,79.41,79.31,79.31,41490.0,78.8391,78.8689,78.7696,78.7696,41490.0
2025-04-02 13:30:00,79.31,79.33,79.27,79.29,41587.0,78.7696,78.7894,78.7298,78.7497,41587.0
2025-04-02 13:35:00,79.29,79.35,79.27,79.35,42719.0,78.7497,78.8093,78.7298,78.8093,42719.0
2025-04-02 13:40:00,79.35,79.39,79.28,79.29,42408.0,78.8093,78.849,78.7398,78.7497,42408.0
2025-04-02 13:45:00,79.29,79.3,79.22,79.25,36639.0,78.7497,78.7596,78.6802,78.71,36639.0
2025-04-02 13:50:00,79.24,79.27,79.2,79.26,27767.0,78.7,78.7298,78.6603,78.7199,27767.0
2025-04-02 13:55:00,79.26,79.28,79.22,79.27,26280.0,78.7199,78.7398,78.6802,78.7298,26280.0
2025-04-02 14:00:00,79.28,79.29,79.2,79.21,59475.0,78.7398,78.7497,78.6603,78.6702,59475.0
2025-04-02 14:05:00,79.22,79.24,79.17,79.22,30526.0,78.6802,78.7,78.6305,78.6802,30526.0
2025-04-02 14:10:00,79.22,79.25,79.18,79.19,33190.0,78.6802,78.71,78.6404,78.6504,33190.0
2025-04-02 14:15:00,79.19,79.19,79.09,79.13,32977.0,78.6504,78.6504,78.5511,78.5908,32977.0
2025-04-02 14:20:00,79.13,79.15,79.08,79.11,47864.0,78.5908,78.6106,78.5411,78.5709,47864.0
2025-04-02 14:25:00,79.11,79.15,79.04,79.04,57376.0,78.5709,78.6106,78.5014,78.5014,57376.0
2025-04-02 14:30:00,79.05,79.11,79.04,79.09,57964.0,78.5113,78.5709,78.5014,78.5511,57964.0
2025-04-02 14:35:00,79.09,79.21,79.09,79.19,49213.0,78.5511,78.6702,78.5511,78.6504,49213.0
2025-04-02 14:40:00,79.19,79.25,79.17,79.25,59030.0,78.6504,78.71,78.6305,78.71,59030.0
2025-04-02 14:45:00,79.24,79.27,79.2,79.23,22434.0,78.7,78.7298,78.6603,78.6901,22434.0
2025-04-02 14:50:00,79.23,79.23,79.11,79.18,41096.0,78.6901,78.6901,78.5709,78.6404,41096.0
2025-04-02 14:55:00,79.17,79.17,79.05,79.06,39682.0,78.6305,78.6305,78.5113,78.5213,39682.0
2025-04-02 15:00:00,79.05,79.19,79.04,79.19,64449.0,78.5113,78.6504,78.5014,78.6504,64449.0
2025-04-02 15:05:00,79.19,79.21,79.16,79.2,57963.0,78.6504,78.6702,78.6206,78.6603,57963.0
2025-04-02 15:10:00,79.2,79.23,79.17,79.2,34363.0,78.6603,78.6901,78.6305,78.6603,34363.0
2025-04-02 15:15:00,79.2,79.23,79.18,79.21,46126.0,78.6603,78.6901,78.6404,78.6702,46126.0
2025-04-02 15:20:00,79.2,79.24,79.18,79.18,75695.0,78.6603,78.7,78.6404,78.6404,75695.0
2025-04-02 15:25:00,79.18,79.23,79.16,79.17,44050.0,78.6404,78.6901,78.6206,78.6305,44050.0
2025-04-02 15:30:00,79.16,79.31,79.13,79.31,96612.0,78.6206,78.7696,78.5908,78.7696,96612.0
2025-04-02 15:35:00,79.3,79.3,79.23,79.23,47995.0,78.7596,78.7596,78.6901,78.6901,47995.0
2025-04-02 15:40:00,79.24,79.34,79.23,79.34,67532.0,78.7,78.7993,78.6901,78.7993,67532.0
2025-04-02 15:45:00,79.34,79.44,79.33,79.42,60267.0,78.7993,78.8987,78.7894,78.8788,60267.0
2025-04-02 15:50:00,79.41,79.43,79.33,79.42,223784.0,78.8689,78.8887,78.7894,78.8788,223784.0
2025-04-02 15:55:00,79.42,79.5,79.34,79.4,472190.0,78.8788,78.9583,78.7993,78.8589,472190.0
2025-04-03 09:30:00,79.32,79.97,79.32,79.83,605664.0,78.7795,79.4251,78.7795,79.286,605664.0
2025-04-03 09:35:00,79.84,79.95,79.69,79.9,652682.0,79.2959,79.4052,79.147,79.3555,652682.0
2025-04-03 09:40:00,79.91,80.21,79.88,79.9,647976.0,79.3655,79.6634,79.3357,79.3555,647976.0
2025-04-03 09:45:00,79.89,79.98,79.69,79.92,447446.0,79.3456,79.435,79.147,79.3754,447446.0
2025-04-03 09:50:00,79.94,80.01,79.53,79.55,420269.0,79.3953,79.4648,78.9881,79.0079,420269.0
2025-04-03 09:55:00,79.56,79.61,79.42,79.42,328292.0,79.0178,79.0675,78.8788,78.8788,328292.0
2025-04-03 10:00:00,79.41,79.49,79.12,79.15,468758.0,78.8689,78.9483,78.5808,78.6106,468758.0
2025-04-03 10:05:00,79.15,79.3,79.03,79.09,223065.0,78.6106,78.7596,78.4915,78.5511,223065.0
2025-04-03 10:10:00,79.09,79.15,79.05,79.13,101475.0,78.5511,78.6106,78.5113,78.5908,101475.0
2025-04-03 10:15:00,79.13,79.14,78.9,78.97,152360.0,78.5908,78.6007,78.3623,78.4319,152360.0
2025-04-03 10:20:00,78.97,79.09,78.86,79.07,151165.0,78.4319,78.5511,78.3226,78.5312,151165.0
2025-04-03 10:25:00,79.07,79.22,79.05,79.14,128322.0,78.5312,78.6802,78.5113,78.6007,128322.0
2025-04-03 10:30:00,79.13,79.41,79.07,79.31,181561.0,78.5908,78.8689,78.5312,78.7696,181561.0
2025-04-03 10:35:00,79.3,79.51,79.27,79.47,193115.0,78.7596,78.9682,78.7298,78.9285,193115.0
2025-04-03 10:40:00,79.47,79.51,79.39,79.45,243258.0,78.9285,78.9682,78.849,78.9086,243258.0
2025-04-03 10:45:00,79.45,79.48,79.36,79.45,157510.0,78.9086,78.9384,78.8192,78.9086,157510.0
2025-04-03 10:50:00,79.45,79.51,79.3,79.34,125338.0,78.9086,78.9682,78.7596,78.7993,125338.0
2025-04-03 10:55:00,79.34,79.44,79.24,79.39,109876.0,78.7993,78.8987,78.7,78.849,109876.0
2025-04-03 11:00:00,79.38,79.56,79.36,79.56,148146.0,78.8391,79.0178,78.8192,79.0178,148146.0
2025-04-03 11:05:00,79.56,79.63,79.46,79.58,310173.0,79.0178,79.0874,78.9185,79.0377,310173.0
2025-04-03 11:10:00,79.57,79.67,79.5,79.65,266762.0,79.0278,79.1271,78.9583,79.1072,266762.0
2025-04-03 11:15:00,79.65,79.69,79.56,79.58,92737.0,79.1072,79.147,79.0178,79.0377,92737.0
2025-04-03 11:20:00,79.58,79.63,79.54,79.59,80689.0,79.0377,79.0874,78.998,79.0476,80689.0
2025-04-03 11:25:00,79.59,79.61,79.47,79.58,82836.0,79.0476,79.0675,78.9285,79.0377,82836.0
2025-04-03 11:30:00,79.58,79.59,79.35,79.44,157986.0,79.0377,79.0476,78.8093,78.8987,157986.0
2025-04-03 11:35:00,79.45,79.54,79.41,79.51,143132.0,78.9086,78.998,78.8689,78.9682,143132.0
2025-04-03 11:40:00,79.53,79.61,79.51,79.6,110021.0,78.9881,79.0675,78.9682,79.0576,110021.0
2025-04-03 11:45:00,79.61,79.62,79.42,79.43,75226.0,79.0675,79.0774,78.8788,78.8887,75226.0
2025-04-03 11:50:00,79.42,79.44,79.32,79.38,383096.0,78.8788,78.8987,78.7795,78.8391,383096.0
2025-04-03 11:55:00,79.37,79.61,79.37,79.56,50414.0,78.8291,79.0675,78.8291,79.0178,50414.0
2025-04-03 12:00:00,79.55,79.7,79.53,79.55,69117.0,79.0079,79.1569,78.9881,79.0079,69117.0
2025-04-03 12:05:00,79.56,79.65,79.43,79.45,76078.0,79.0178,79.1072,78.8887,78.9086,76078.0
2025-04-03 12:10:00,79.46,79.46,79.32,79.39,63800.0,78.9185,78.9185,78.7795,78.849,63800.0
2025-04-03 12:15:00,79.41,79.42,79.22,79.34,91095.0,78.8689,78.8788,78.6802,78.7993,91095.0
2025-04-03 12:20:00,79.34,79.41,79.29,79.37,59269.0,78.7993,78.8689,78.7497,78.8291,59269.0
2025-04-03 12:25:00,79.37,79.43,79.23,79.42,83659.0,78.8291,78.8887,78.6901,78.8788,83659.0
2025-04-03 12:30:00,79.42,79.45,79.21,79.23,229867.0,78.8788,78.9086,78.6702,78.6901,229867.0
2025-04-03 12:35:00,79.25,79.26,79.18,79.24,50770.0,78.71,78.7199,78.6404,78.7,50770.0
2025-04-03 12:40:00,79.24,79.31,79.21,79.23,57984.0,78.7,78.7696,78.6702,78.6901,57984.0
2025-04-03 12:45:00,79.23,79.33,79.2,79.29,161852.0,78.6901,78.7894,78.6603,78.7497,161852.0
2025-04-03 12:50:00,79.3,79.31,79.13,79.16,74016.0,78.7596,78.7696,78.5908,78.6206,74016.0
2025-04-03 12:55:00,79.16,79.21,79.13,79.2,49288.0,78.6206,78.6702,78.5908,78.6603,49288.0
2025-04-03 13:00:00,79.2,79.21,79.09,79.14,92526.0,78.6603,78.6702,78.5511,78.6007,92526.0
2025-04-03 13:05:00,79.13,79.18,79.05,79.12,38746.0,78.5908,78.6404,78.5113,78.5808,38746.0
2025-04-03 13:10:00,79.11,79.26,79.05,79.2,70725.0,78.5709,78.7199,78.5113,78.6603,70725.0
2025-04-03 13:15:00,79.2,79.32,79.18,79.29,393530.0,78.6603,78.7795,78.6404,78.7497,393530.0
2025-04-03 13:20:00,79.3,79.31,79.18,79.25,57345.0,78.7596,78.7696,78.6404,78.71,57345.0
2025-04-03 13:25:00,79.26,79.33,79.22,79.31,64236.0,78.7199,78.7894,78.6802,78.7696,64236.0
2025-04-03 13:30:00,79.32,79.41,79.32,79.38,71414.0,78.7795,78.8689,78.7795,78.8391,71414.0
2025-04-03 13:35:00,79.39,79.44,79.38,79.41,54063.0,78.849,78.8987,78.8391,78.8689,54063.0
2025-04-03 13:40:00,79.4,79.44,79.35,79.4,66030.0,78.8589,78.8987,78.8093,78.8589,66030.0
2025-04-03 13:45:00,79.41,79.46,79.35,79.4,103531.0,78.8689,78.9185,78.8093,78.8589,103531.0
2025-04-03 13:50:00,79.39,79.41,79.33,79.39,79889.0,78.849,78.8689,78.7894,78.849,79889.0
2025-04-03 13:55:00,79.38,79.47,79.36,79.42,110441.0,78.8391,78.9285,78.8192,78.8788,110441.0
2025-04-03 14:00:00,79.42,79.52,79.42,79.48,116518.0,78.8788,78.9781,78.8788,78.9384,116518.0
2025-04-03 14:05:00,79.47,79.52,79.43,79.49,115858.0,78.9285,78.9781,78.8887,78.9483,115858.0
2025-04-03 14:10:00,79.49,79.58,79.48,79.56,127040.0,78.9483,79.0377,78.9384,79.0178,127040.0
2025-04-03 14:15:00,79.56,79.65,79.53,79.59,166915.0,79.0178,79.1072,78.9881,79.0476,166915.0
2025-04-03 14:20:00,79.59,79.61,79.49,79.51,154657.0,79.0476,79.0675,78.9483,78.9682,154657.0
2025-04-03 14:25:00,79.51,79.55,79.46,79.51,138927.0,78.9682,79.0079,78.9185,78.9682,138927.0
2025-04-03 14:30:00,79.51,79.51,79.28,79.3,283784.0,78.9682,78.9682,78.7398,78.7596,283784.0
2025-04-03 14:35:00,79.3,79.48,79.3,79.41,283569.0,78.7596,78.9384,78.7596,78.8689,283569.0
2025-04-03 14:40:00,79.41,79.53,79.4,79.49,223028.0,78.8689,78.9881,78.8589,78.9483,223028.0
2025-04-03 14:45:00,79.49,79.6,79.45,79.59,167774.0,78.9483,79.0576,78.9086,79.0476,167774.0
2025-04-03 14:50:00,79.59,79.59,79.43,79.48,153913.0,79.0476,79.0476,78.8887,78.9384,153913.0
2025-04-03 14:55:00,79.48,79.55,79.45,79.52,163541.0,78.9384,79.0079,78.9086,78.9781,163541.0
2025-04-03 15:00:00,79.52,79.53,79.34,79.38,277486.0,78.9781,78.9881,78.7993,78.8391,277486.0
2025-04-03 15:05:00,79.38,79.45,79.34,79.43,70375.0,78.8391,78.9086,78.7993,78.8887,70375.0
2025-04-03 15:10:00,79.42,79.52,79.37,79.39,155402.0,78.8788,78.9781,78.8291,78.849,155402.0
2025-04-03 15:15:00,79.39,79.4,79.27,79.38,187556.0,78.849,78.8589,78.7298,78.8391,187556.0
2025-04-03 15:20:00,79.38,79.42,79.24,79.37,200576.0,78.8391,78.8788,78.7,78.8291,200576.0
2025-04-03 15:25:00,79.37,79.44,79.3,79.41,169778.0,78.8291,78.8987,78.7596,78.8689,169778.0
2025-04-03 15:30:00,79.41,79.46,79.18,79.23,230437.0,78.8689,78.9185,78.6404,78.6901,230437.0
2025-04-03 15:35:00,79.23,79.29,79.15,79.22,185733.0,78.6901,78.7497,78.6106,78.6802,185733.0
2025-04-03 15:40:00,79.22,79.33,79.17,79.31,254707.0,78.6802,78.7894,78.6305,78.7696,254707.0
2025-04-03 15:45:00,79.31,79.34,79.09,79.16,367253.0,78.7696,78.7993,78.5511,78.6206,367253.0
2025-04-03 15:50:00,79.16,79.16,78.94,78.97,885394.0,78.6206,78.6206,78.4021,78.4319,885394.0
2025-04-03 15:55:00,78.97,79.1,78.82,78.94,1298850.0,78.4319,78.561,78.2829,78.4021,1298850.0
2025-04-04 09:30:00,79.23,79.29,78.23,78.36,825636.0,78.6901,78.7497,77.6969,77.826,825636.0
2025-04-04 09:35:00,78.36,78.39,77.86,77.9,707863.0,77.826,77.8558,77.3294,77.3692,707863.0
2025-04-04 09:40:00,77.88,78.22,77.8,78.09,415995.0,77.3493,77.687,77.2698,77.5579,415995.0
2025-04-04 09:45:00,78.07,78.12,77.55,77.59,434638.0,77.538,77.5877,77.0215,77.0613,434638.0
2025-04-04 09:50:00,77.58,77.75,77.48,77.54,789536.0,77.0513,77.2202,76.952,77.0116,789536.0
2025-04-04 09:55:00,77.54,77.66,77.31,77.52,650775.0,77.0116,77.1308,76.7832,76.9918,650775.0
2025-04-04 10:00:00,77.52,77.52,77.06,77.08,1066249.0,76.9918,76.9918,76.5349,76.5547,1066249.0
2025-04-04 10:05:00,77.08,77.1,76.94,76.98,529185.0,76.5547,76.5746,76.4157,76.4554,529185.0
2025-04-04 10:10:00,76.97,77.09,76.86,76.92,473190.0,76.4455,76.5647,76.3362,76.3958,473190.0
2025-04-04 10:15:00,76.92,76.97,76.73,76.83,290402.0,76.3958,76.4455,76.2071,76.3065,290402.0
2025-04-04 10:20:00,76.83,76.84,76.66,76.8,284196.0,76.3065,76.3164,76.1376,76.2767,284196.0
2025-04-04 10:25:00,76.81,77.03,76.77,76.95,348935.0,76.2866,76.5051,76.2469,76.4256,348935.0
2025-04-04 10:30:00,76.95,77.21,76.93,77.06,372973.0,76.4256,76.6839,76.4058,76.5349,372973.0
2025-04-04 10:35:00,77.06,77.28,76.98,77.28,394169.0,76.5349,76.7534,76.4554,76.7534,394169.0
2025-04-04 10:40:00,77.28,77.59,77.08,77.4,453485.0,76.7534,77.0613,76.5547,76.8726,453485.0
2025-04-04 10:45:00,77.39,77.39,77.03,77.23,459740.0,76.8626,76.8626,76.5051,76.7037,459740.0
2025-04-04 10:50:00,77.23,77.48,77.18,77.45,577509.0,76.7037,76.952,76.6541,76.9222,577509.0
2025-04-04 10:55:00,77.43,77.72,77.41,77.53,360342.0,76.9024,77.1904,76.8825,77.0017,360342.0
2025-04-04 11:00:00,77.53,77.62,77.29,77.53,337039.0,77.0017,77.0911,76.7633,77.0017,337039.0
2025-04-04 11:05:00,77.54,77.59,77.14,77.21,233338.0,77.0116,77.0613,76.6143,76.6839,233338.0
2025-04-04 11:10:00,77.2,77.33,77.02,77.15,314223.0,76.6739,76.803,76.4952,76.6243,314223.0
2025-04-04 11:15:00,77.14,77.38,76.98,76.98,221908.0,76.6143,76.8527,76.4554,76.4554,221908.0
2025-04-04 11:20:00,76.98,77.13,76.94,77.03,252552.0,76.4554,76.6044,76.4157,76.5051,252552.0
2025-04-04 11:25:00,77.03,77.03,76.55,76.58,386664.0,76.5051,76.5051,76.0284,76.0582,386664.0
2025-04-04 11:30:00,76.59,76.79,76.57,76.64,337650.0,76.0681,76.2667,76.0482,76.1177,337650.0
2025-04-04 11:35:00,76.64,76.67,76.41,76.45,279215.0,76.1177,76.1475,75.8893,75.929,279215.0
2025-04-04 11:40:00,76.45,76.62,76.31,76.59,164967.0,75.929,76.0979,75.79,76.0681,164967.0
2025-04-04 11:45:00,76.58,76.67,76.47,76.53,190891.0,76.0582,76.1475,75.9489,76.0085,190891.0
2025-04-04 11:50:00,76.53,76.67,76.49,76.6,209492.0,76.0085,76.1475,75.9688,76.078,209492.0
2025-04-04 11:55:00,76.61,76.74,76.44,76.47,259698.0,76.088,76.2171,75.9191,75.9489,259698.0
2025-04-04 12:00:00,76.48,76.5,76.33,76.35,247706.0,75.9588,75.9787,75.8099,75.8297,247706.0
2025-04-04 12:05:00,76.35,76.62,76.27,76.3,173606.0,75.8297,76.0979,75.7503,75.7801,173606.0
2025-04-04 12:10:00,76.3,76.36,76.15,76.26,293528.0,75.7801,75.8397,75.6311,75.7403,293528.0
2025-04-04 12:15:00,76.27,76.29,75.94,76.04,272820.0,75.7503,75.7701,75.4225,75.5218,272820.0
2025-04-04 12:20:00,76.04,76.15,75.8,75.85,432097.0,75.5218,75.6311,75.2835,75.3331,432097.0
2025-04-04 12:25:00,75.85,75.97,75.81,75.84,288457.0,75.3331,75.4523,75.2934,75.3232,288457.0
2025-04-04 12:30:00,75.83,75.86,75.68,75.68,234331.0,75.3133,75.3431,75.1643,75.1643,234331.0
2025-04-04 12:35:00,75.68,76.04,75.67,75.86,202686.0,75.1643,75.5218,75.1544,75.3431,202686.0
2025-04-04 12:40:00,75.86,75.88,75.63,75.64,215619.0,75.3431,75.3629,75.1146,75.1246,215619.0
2025-04-04 12:45:00,75.64,75.65,75.43,75.53,262201.0,75.1246,75.1345,74.916,75.0153,262201.0
2025-04-04 12:50:00,75.53,75.6,75.42,75.53,305186.0,75.0153,75.0848,74.9061,75.0153,305186.0
2025-04-04 12:55:00,75.53,75.58,75.37,75.39,181473.0,75.0153,75.065,74.8564,74.8763,181473.0
2025-04-04 13:00:00,75.38,75.5,75.28,75.36,205369.0,74.8663,74.9855,74.767,74.8465,205369.0
2025-04-04 13:05:00,75.35,75.38,75.25,75.31,131534.0,74.8365,74.8663,74.7372,74.7968,131534.0
2025-04-04 13:10:00,75.31,75.32,74.98,75.03,327576.0,74.7968,74.8067,74.4691,74.5187,327576.0
2025-04-04 13:15:00,75.02,75.03,74.8,74.96,379547.0,74.5088,74.5187,74.2903,74.4492,379547.0
2025-04-04 13:20:00,74.97,75.15,74.95,75.15,158306.0,74.4591,74.6379,74.4393,74.6379,158306.0
2025-04-04 13:25:00,75.15,75.36,75.14,75.23,178162.0,74.6379,74.8465,74.628,74.7174,178162.0
2025-04-04 13:30:00,75.23,75.44,75.15,75.34,195589.0,74.7174,74.9259,74.6379,74.8266,195589.0
2025-04-04 13:35:00,75.34,75.61,75.32,75.47,225220.0,74.8266,75.0948,74.8067,74.9557,225220.0
2025-04-04 13:40:00,75.46,75.54,75.38,75.41,238079.0,74.9458,75.0252,74.8663,74.8961,238079.0
2025-04-04 13:45:00,75.41,75.53,75.36,75.46,148959.0,74.8961,75.0153,74.8465,74.9458,148959.0
2025-04-04 13:50:00,75.46,75.46,75.17,75.31,141629.0,74.9458,74.9458,74.6578,74.7968,141629.0
2025-04-04 13:55:00,75.31,75.34,75.18,75.33,168220.0,74.7968,74.8266,74.6677,74.8167,168220.0
2025-04-04 14:00:00,75.34,75.4,75.08,75.12,247558.0,74.8266,74.8862,74.5684,74.6081,247558.0
2025-04-04 14:05:00,75.12,75.24,75.0,75.04,175523.0,74.6081,74.7273,74.4889,74.5287,175523.0
2025-04-04 14:10:00,75.04,75.04,74.87,74.99,303186.0,74.5287,74.5287,74.3598,74.479,303186.0
2025-04-04 14:15:00,74.98,74.98,74.73,74.78,149980.0,74.4691,74.4691,74.2208,74.2704,149980.0
2025-04-04 14:20:00,74.77,74.78,74.51,74.52,216427.0,74.2605,74.2704,74.0023,74.0122,216427.0
2025-04-04 14:25:00,74.52,74.59,74.46,74.55,150047.0,74.0122,74.0817,73.9526,74.042,150047.0
2025-04-04 14:30:00,74.55,74.61,74.44,74.45,166053.0,74.042,74.1016,73.9327,73.9427,166053.0
2025-04-04 14:35:00,74.45,74.49,74.28,74.3,391206.0,73.9427,73.9824,73.7738,73.7937,391206.0
2025-04-04 14:40:00,74.3,74.32,74.04,74.15,224321.0,73.7937,73.8136,73.5355,73.6447,224321.0
2025-04-04 14:45:00,74.15,74.35,74.09,74.26,369221.0,73.6447,73.8434,73.5851,73.754,369221.0
2025-04-04 14:50:00,74.28,74.44,74.19,74.44,212595.0,73.7738,73.9327,73.6844,73.9327,212595.0
2025-04-04 14:55:00,74.44,74.61,74.36,74.48,391427.0,73.9327,74.1016,73.8533,73.9725,391427.0
2025-04-04 15:00:00,74.47,74.6,74.39,74.54,294453.0,73.9625,74.0916,73.8831,74.0321,294453.0
2025-04-04 15:05:00,74.54,74.66,74.41,74.62,121381.0,74.0321,74.1512,73.9029,74.1115,121381.0
2025-04-04 15:10:00,74.62,74.77,74.51,74.7,247486.0,74.1115,74.2605,74.0023,74.191,247486.0
2025-04-04 15:15:00,74.7,74.84,74.57,74.58,410741.0,74.191,74.33,74.0619,74.0718,410741.0
2025-04-04 15:20:00,74.58,74.94,74.56,74.93,256029.0,74.0718,74.4293,74.0519,74.4194,256029.0
2025-04-04 15:25:00,74.94,75.06,74.69,74.78,330405.0,74.4293,74.5485,74.181,74.2704,330405.0
2025-04-04 15:30:00,74.78,75.3,74.72,75.3,367509.0,74.2704,74.7869,74.2108,74.7869,367509.0
2025-04-04 15:35:00,75.29,75.29,74.9,74.97,567170.0,74.7769,74.7769,74.3896,74.4591,567170.0
2025-04-04 15:40:00,74.98,75.11,74.88,75.03,875391.0,74.4691,74.5982,74.3697,74.5187,875391.0
2025-04-04 15:45:00,75.03,75.16,74.82,74.94,415311.0,74.5187,74.6478,74.3101,74.4293,415311.0
2025-04-04 15:50:00,74.94,74.94,74.55,74.6,876864.0,74.4293,74.4293,74.042,74.0916,876864.0
2025-04-04 15:55:00,74.6,74.75,74.5,74.52,1852890.0,74.0916,74.2406,73.9923,74.0122,1852890.0
2025-04-07 09:30:00,73.39,73.39,72.19,72.44,1167185.0,72.8899,72.8899,71.6981,71.9464,1167185.0
2025-04-07 09:35:00,72.45,72.47,71.92,72.08,1085572.0,71.9563,71.9762,71.4299,71.5888,1085572.0
2025-04-07 09:40:00,72.1,72.28,71.77,72.1,680226.0,71.6087,71.7875,71.2809,71.6087,680226.0
2025-04-07 09:45:00,72.11,72.75,72.04,72.54,630441.0,71.6186,72.2543,71.5491,72.0457,630441.0
2025-04-07 09:50:00,72.54,72.73,72.36,72.47,618068.0,72.0457,72.2344,71.8669,71.9762,618068.0
2025-04-07 09:55:00,72.44,73.07,72.3,72.98,543921.0,71.9464,72.5721,71.8073,72.4827,543921.0
2025-04-07 10:00:00,72.97,73.32,72.76,73.19,637324.0,72.4728,72.8204,72.2642,72.6913,637324.0
2025-04-07 10:05:00,73.19,73.21,72.45,72.48,488745.0,72.6913,72.7111,71.9563,71.9861,488745.0
2025-04-07 10:10:00,72.49,74.9,72.49,74.68,1351133.0,71.996,74.3896,71.996,74.1711,1351133.0
2025-04-07 10:15:00,74.68,75.64,74.6,75.02,1094627.0,74.1711,75.1246,74.0916,74.5088,1094627.0
2025-04-07 10:20:00,75.03,75.08,73.05,73.12,1214619.0,74.5187,74.5684,72.5522,72.6217,1214619.0
2025-04-07 10:25:00,73.14,73.69,73.06,73.22,910130.0,72.6416,73.1878,72.5621,72.7211,910130.0
2025-04-07 10:30:00,73.23,73.82,72.92,73.27,581489.0,72.731,73.317,72.4231,72.7707,581489.0
2025-04-07 10:35:00,73.27,73.35,72.66,72.67,633093.0,72.7707,72.8502,72.1649,72.1748,633093.0
2025-04-07 10:40:00,72.66,72.94,72.51,72.91,483095.0,72.1649,72.443,72.0159,72.4132,483095.0
2025-04-07 10:45:00,72.9,73.36,72.86,73.33,300946.0,72.4032,72.8601,72.3635,72.8303,300946.0
2025-04-07 10:50:00,73.35,73.99,73.29,73.9,336182.0,72.8502,73.4858,72.7906,73.3964,336182.0
2025-04-07 10:55:00,73.91,74.0,73.69,73.75,222697.0,73.4064,73.4957,73.1878,73.2474,222697.0
2025-04-07 11:00:00,73.75,74.3,73.61,74.11,366719.0,73.2474,73.7937,73.1084,73.605,366719.0
2025-04-07 11:05:00,74.1,74.1,73.45,73.51,285445.0,73.5951,73.5951,72.9495,73.0091,285445.0
2025-04-07 11:10:00,73.5,73.71,72.93,72.95,566568.0,72.9991,73.2077,72.433,72.4529,566568.0
2025-04-07 11:15:00,72.97,73.26,72.58,73.21,921428.0,72.4728,72.7608,72.0854,72.7111,921428.0
2025-04-07 11:20:00,73.13,73.47,72.65,72.68,257827.0,72.6317,72.9693,72.1549,72.1847,257827.0
2025-04-07 11:25:00,72.68,72.88,72.6,72.66,386084.0,72.1847,72.3834,72.1053,72.1649,386084.0
2025-04-07 11:30:00,72.65,73.08,72.65,73.04,239802.0,72.1549,72.582,72.1549,72.5423,239802.0
2025-04-07 11:35:00,73.05,73.41,73.04,73.17,285262.0,72.5522,72.9098,72.5423,72.6714,285262.0
2025-04-07 11:40:00,73.18,73.72,73.16,73.69,543403.0,72.6813,73.2176,72.6615,73.1878,543403.0
2025-04-07 11:45:00,73.7,73.72,73.4,73.55,276209.0,73.1978,73.2176,72.8998,73.0488,276209.0
2025-04-07 11:50:00,73.56,73.79,73.48,73.53,1019720.0,73.0587,73.2872,72.9793,73.0289,1019720.0
2025-04-07 11:55:00,73.53,73.74,73.45,73.47,417302.0,73.0289,73.2375,72.9495,72.9693,417302.0
2025-04-07 12:00:00,73.46,73.64,73.3,73.58,196280.0,72.9594,73.1382,72.8005,73.0786,196280.0
2025-04-07 12:05:00,73.58,73.66,73.32,73.37,122459.0,73.0786,73.1581,72.8204,72.87,122459.0
2025-04-07 12:10:00,73.38,73.39,73.13,73.32,221805.0,72.88,72.8899,72.6317,72.8204,221805.0
2025-04-07 12:15:00,73.3,73.38,73.08,73.29,100575.0,72.8005,72.88,72.582,72.7906,100575.0
2025-04-07 12:20:00,73.28,73.31,72.91,73.01,109682.0,72.7806,72.8104,72.4132,72.5125,109682.0
2025-04-07 12:25:00,73.03,73.35,73.0,73.28,195756.0,72.5323,72.8502,72.5026,72.7806,195756.0
2025-04-07 12:30:00,73.28,73.4,73.13,73.2,85811.0,72.7806,72.8998,72.6317,72.7012,85811.0
2025-04-07 12:35:00,73.21,73.3,73.08,73.11,161793.0,72.7111,72.8005,72.582,72.6118,161793.0
2025-04-07 12:40:00,73.12,73.23,72.73,72.83,119361.0,72.6217,72.731,72.2344,72.3337,119361.0
2025-04-07 12:45:00,72.82,72.86,72.67,72.83,100600.0,72.3238,72.3635,72.1748,72.3337,100600.0
2025-04-07 12:50:00,72.85,72.96,72.77,72.94,103191.0,72.3536,72.4628,72.2741,72.443,103191.0
2025-04-07 12:55:00,72.94,72.97,72.63,72.74,254177.0,72.443,72.4728,72.1351,72.2443,254177.0
2025-04-07 13:00:00,72.74,73.44,72.74,72.84,445060.0,72.2443,72.9396,72.2443,72.3436,445060.0
2025-04-07 13:05:00,72.85,72.96,72.77,72.95,94124.0,72.3536,72.4628,72.2741,72.4529,94124.0
2025-04-07 13:10:00,72.94,73.41,72.84,73.37,120910.0,72.443,72.9098,72.3436,72.87,120910.0
2025-04-07 13:15:00,73.37,73.61,73.33,73.54,143551.0,72.87,73.1084,72.8303,73.0389,143551.0
2025-04-07 13:20:00,73.55,73.66,73.4,73.62,151232.0,73.0488,73.1581,72.8998,73.1183,151232.0
2025-04-07 13:25:00,73.63,73.86,73.57,73.84,156240.0,73.1283,73.3567,73.0687,73.3368,156240.0
2025-04-07 13:30:00,73.85,73.86,73.51,73.61,223514.0,73.3468,73.3567,73.0091,73.1084,223514.0
2025-04-07 13:35:00,73.6,73.91,73.55,73.86,569316.0,73.0985,73.4064,73.0488,73.3567,569316.0
2025-04-07 13:40:00,73.87,73.88,73.66,73.86,228275.0,73.3666,73.3766,73.1581,73.3567,228275.0
2025-04-07 13:45:00,73.88,74.06,73.56,74.04,450976.0,73.3766,73.5553,73.0587,73.5355,450976.0
2025-04-07 13:50:00,74.05,74.17,73.98,74.03,154717.0,73.5454,73.6646,73.4759,73.5255,154717.0
2025-04-07 13:55:00,74.03,74.2,73.93,74.19,222565.0,73.5255,73.6944,73.4262,73.6844,222565.0
2025-04-07 14:00:00,74.2,74.37,74.08,74.2,226812.0,73.6944,73.8632,73.5752,73.6944,226812.0
2025-04-07 14:05:00,74.2,74.31,73.94,74.25,193951.0,73.6944,73.8036,73.4361,73.744,193951.0
2025-04-07 14:10:00,74.25,74.41,74.13,74.2,298666.0,73.744,73.9029,73.6249,73.6944,298666.0
2025-04-07 14:15:00,74.19,74.37,74.15,74.34,195428.0,73.6844,73.8632,73.6447,73.8334,195428.0
2025-04-07 14:20:00,74.34,74.54,74.23,74.44,547298.0,73.8334,74.0321,73.7242,73.9327,547298.0
2025-04-07 14:25:00,74.44,74.49,74.17,74.25,206556.0,73.9327,73.9824,73.6646,73.744,206556.0
2025-04-07 14:30:00,74.27,74.42,74.01,74.02,194998.0,73.7639,73.9129,73.5057,73.5156,194998.0
2025-04-07 14:35:00,74.01,74.07,73.9,73.96,362039.0,73.5057,73.5653,73.3964,73.456,362039.0
2025-04-07 14:40:00,73.97,74.06,73.87,73.93,218060.0,73.4659,73.5553,73.3666,73.4262,218060.0
2025-04-07 14:45:00,73.94,74.1,73.81,73.92,269322.0,73.4361,73.5951,73.307,73.4163,269322.0
2025-04-07 14:50:00,73.92,73.97,73.69,73.71,164210.0,73.4163,73.4659,73.1878,73.2077,164210.0
2025-04-07 14:55:00,73.7,73.78,73.53,73.67,270950.0,73.1978,73.2772,73.0289,73.168,270950.0
2025-04-07 15:00:00,73.68,73.98,73.6,73.67,244667.0,73.1779,73.4759,73.0985,73.168,244667.0
2025-04-07 15:05:00,73.66,73.72,73.4,73.44,173110.0,73.1581,73.2176,72.8998,72.9396,173110.0
2025-04-07 15:10:00,73.42,73.53,73.35,73.48,206006.0,72.9197,73.0289,72.8502,72.9793,206006.0
2025-04-07 15:15:00,73.47,73.65,73.26,73.63,356905.0,72.9693,73.1481,72.7608,73.1283,356905.0
2025-04-07 15:20:00,73.63,73.7,73.46,73.52,739525.0,73.1283,73.1978,72.9594,73.019,739525.0
2025-04-07 15:25:00,73.52,73.57,73.31,73.43,200376.0,73.019,73.0687,72.8104,72.9296,200376.0
2025-04-07 15:30:00,73.44,73.94,73.44,73.85,192571.0,72.9396,73.4361,72.9396,73.3468,192571.0
2025-04-07 15:35:00,73.85,74.02,73.69,73.77,393474.0,73.3468,73.5156,73.1878,73.2673,393474.0
2025-04-07 15:40:00,73.77,73.79,73.4,73.46,287037.0,73.2673,73.2872,72.8998,72.9594,287037.0
2025-04-07 15:45:00,73.45,73.54,73.24,73.41,307431.0,72.9495,73.0389,72.7409,72.9098,307431.0
2025-04-07 15:50:00,73.41,73.52,73.23,73.34,591625.0,72.9098,73.019,72.731,72.8402,591625.0
2025-04-07 15:55:00,73.34,73.54,73.27,73.44,1872545.0,72.8402,73.0389,72.7707,72.9396,1872545.0
2025-04-08 09:30:00,74.7,74.98,74.29,74.46,858881.0,74.191,74.4691,73.7838,73.9526,858881.0
2025-04-08 09:35:00,74.47,74.48,73.99,74.29,396779.0,73.9625,73.9725,73.4858,73.7838,396779.0
2025-04-08 09:40:00,74.28,74.6,74.13,74.22,539793.0,73.7738,74.0916,73.6249,73.7142,539793.0
2025-04-08 09:45:00,74.22,74.46,74.11,74.4,262228.0,73.7142,73.9526,73.605,73.893,262228.0
2025-04-08 09:50:00,74.39,74.65,74.18,74.58,325443.0,73.8831,74.1413,73.6745,74.0718,325443.0
2025-04-08 09:55:00,74.59,74.9,74.54,74.82,552336.0,74.0817,74.3896,74.0321,74.3101,552336.0
2025-04-08 10:00:00,74.82,74.95,74.71,74.72,351860.0,74.3101,74.4393,74.2009,74.2108,351860.0
2025-04-08 10:05:00,74.73,74.99,74.62,74.96,248642.0,74.2208,74.479,74.1115,74.4492,248642.0
2025-04-08 10:10:00,74.97,75.07,74.84,75.06,158625.0,74.4591,74.5584,74.33,74.5485,158625.0
2025-04-08 10:15:00,75.06,75.23,75.01,75.11,218405.0,74.5485,74.7174,74.4989,74.5982,218405.0
2025-04-08 10:20:00,75.13,75.2,74.89,74.97,384223.0,74.618,74.6876,74.3797,74.4591,384223.0
2025-04-08 10:25:00,74.98,75.05,74.8,74.91,589384.0,74.4691,74.5386,74.2903,74.3995,589384.0
2025-04-08 10:30:00,74.91,75.09,74.91,75.07,163720.0,74.3995,74.5783,74.3995,74.5584,163720.0
2025-04-08 10:35:00,75.07,75.08,74.88,75.02,158394.0,74.5584,74.5684,74.3697,74.5088,158394.0
2025-04-08 10:40:00,75.02,75.05,74.88,74.9,153568.0,74.5088,74.5386,74.3697,74.3896,153568.0
2025-04-08 10:45:00,74.9,74.95,74.73,74.86,252051.0,74.3896,74.4393,74.2208,74.3499,252051.0
2025-04-08 10:50:00,74.86,74.94,74.76,74.94,136667.0,74.3499,74.4293,74.2506,74.4293,136667.0
2025-04-08 10:55:00,74.93,74.97,74.65,74.66,202890.0,74.4194,74.4591,74.1413,74.1512,202890.0
2025-04-08 11:00:00,74.66,74.85,74.57,74.8,266912.0,74.1512,74.3399,74.0619,74.2903,266912.0
2025-04-08 11:05:00,74.8,74.9,74.72,74.89,199340.0,74.2903,74.3896,74.2108,74.3797,199340.0
2025-04-08 11:10:00,74.91,74.91,74.54,74.56,203351.0,74.3995,74.3995,74.0321,74.0519,203351.0
2025-04-08 11:15:00,74.56,74.71,74.41,74.7,163030.0,74.0519,74.2009,73.9029,74.191,163030.0
2025-04-08 11:20:00,74.7,74.76,74.47,74.5,206591.0,74.191,74.2506,73.9625,73.9923,206591.0
2025-04-08 11:25:00,74.51,74.61,74.46,74.47,81700.0,74.0023,74.1016,73.9526,73.9625,81700.0
2025-04-08 11:30:00,74.46,74.82,74.43,74.77,120374.0,73.9526,74.3101,73.9228,74.2605,120374.0
2025-04-08 11:35:00,74.76,75.05,74.71,74.87,324286.0,74.2506,74.5386,74.2009,74.3598,324286.0
2025-04-08 11:40:00,74.87,75.0,74.87,74.92,102815.0,74.3598,74.4889,74.3598,74.4095,102815.0
2025-04-08 11:45:00,74.92,74.96,74.66,74.68,242820.0,74.4095,74.4492,74.1512,74.1711,242820.0
2025-04-08 11:50:00,74.72,74.87,74.68,74.85,117556.0,74.2108,74.3598,74.1711,74.3399,117556.0
2025-04-08 11:55:00,74.85,75.03,74.85,75.02,82657.0,74.3399,74.5187,74.3399,74.5088,82657.0
2025-04-08 12:00:00,75.02,75.12,74.94,75.07,65751.0,74.5088,74.6081,74.4293,74.5584,65751.0
2025-04-08 12:05:00,75.09,75.2,74.96,75.02,121206.0,74.5783,74.6876,74.4492,74.5088,121206.0
2025-04-08 12:10:00,75.02,75.18,75.01,75.07,113249.0,74.5088,74.6677,74.4989,74.5584,113249.0
2025-04-08 12:15:00,75.05,75.07,74.86,74.89,130270.0,74.5386,74.5584,74.3499,74.3797,130270.0
2025-04-08 12:20:00,74.89,74.98,74.81,74.84,98166.0,74.3797,74.4691,74.3002,74.33,98166.0
2025-04-08 12:25:00,74.86,75.04,74.8,75.04,95828.0,74.3499,74.5287,74.2903,74.5287,95828.0
2025-04-08 12:30:00,75.03,75.11,74.76,74.95,1230093.0,74.5187,74.5982,74.2506,74.4393,1230093.0
2025-04-08 12:35:00,74.95,75.03,74.6,74.67,108770.0,74.4393,74.5187,74.0916,74.1612,108770.0
2025-04-08 12:40:00,74.65,74.7,74.54,74.59,79902.0,74.1413,74.191,74.0321,74.0817,79902.0
2025-04-08 12:45:00,74.59,74.81,74.54,74.67,201159.0,74.0817,74.3002,74.0321,74.1612,201159.0
2025-04-08 12:50:00,74.69,74.72,74.5,74.52,64008.0,74.181,74.2108,73.9923,74.0122,64008.0
2025-04-08 12:55:00,74.53,74.61,74.27,74.28,128261.0,74.0221,74.1016,73.7639,73.7738,128261.0
2025-04-08 13:00:00,74.29,74.35,74.1,74.3,162523.0,73.7838,73.8434,73.5951,73.7937,162523.0
2025-04-08 13:05:00,74.3,74.39,74.03,74.06,124677.0,73.7937,73.8831,73.5255,73.5553,124677.0
2025-04-08 13:10:00,74.07,74.12,73.86,73.99,105647.0,73.5653,73.6149,73.3567,73.4858,105647.0
2025-04-08 13:15:00,73.98,74.07,73.85,73.91,131643.0,73.4759,73.5653,73.3468,73.4064,131643.0
2025-04-08 13:20:00,73.9,73.91,73.7,73.78,134685.0,73.3964,73.4064,73.1978,73.2772,134685.0
2025-04-08 13:25:00,73.79,73.83,73.5,73.57,106689.0,73.2872,73.3269,72.9991,73.0687,106689.0
2025-04-08 13:30:00,73.57,73.65,73.46,73.46,197220.0,73.0687,73.1481,72.9594,72.9594,197220.0
2025-04-08 13:35:00,73.47,73.78,73.46,73.78,357031.0,72.9693,73.2772,72.9594,73.2772,357031.0
2025-04-08 13:40:00,73.77,74.15,73.75,74.09,304877.0,73.2673,73.6447,73.2474,73.5851,304877.0
2025-04-08 13:45:00,74.08,74.08,73.69,73.69,73773.0,73.5752,73.5752,73.1878,73.1878,73773.0
2025-04-08 13:50:00,73.69,73.82,73.58,73.64,81985.0,73.1878,73.317,73.0786,73.1382,81985.0
2025-04-08 13:55:00,73.64,73.92,73.63,73.88,73102.0,73.1382,73.4163,73.1283,73.3766,73102.0
2025-04-08 14:00:00,73.9,73.94,73.78,73.84,73052.0,73.3964,73.4361,73.2772,73.3368,73052.0
2025-04-08 14:05:00,73.84,73.84,73.59,73.65,66121.0,73.3368,73.3368,73.0885,73.1481,66121.0
2025-04-08 14:10:00,73.66,73.69,73.45,73.45,50926.0,73.1581,73.1878,72.9495,72.9495,50926.0
2025-04-08 14:15:00,73.44,73.61,73.38,73.59,63864.0,72.9396,73.1084,72.88,73.0885,63864.0
2025-04-08 14:20:00,73.58,73.58,73.39,73.46,75138.0,73.0786,73.0786,72.8899,72.9594,75138.0
2025-04-08 14:25:00,73.43,73.43,73.09,73.12,60131.0,72.9296,72.9296,72.5919,72.6217,60131.0
2025-04-08 14:30:00,73.17,73.73,73.17,73.35,361956.0,72.6714,73.2276,72.6714,72.8502,361956.0
2025-04-08 14:35:00,73.36,73.38,73.14,73.33,80952.0,72.8601,72.88,72.6416,72.8303,80952.0
2025-04-08 14:40:00,73.34,73.34,73.15,73.2,56238.0,72.8402,72.8402,72.6515,72.7012,56238.0
2025-04-08 14:45:00,73.21,73.5,73.21,73.45,97265.0,72.7111,72.9991,72.7111,72.9495,97265.0
2025-04-08 14:50:00,73.48,73.63,73.42,73.5,54309.0,72.9793,73.1283,72.9197,72.9991,54309.0
2025-04-08 14:55:00,73.49,73.54,73.41,73.44,82621.0,72.9892,73.0389,72.9098,72.9396,82621.0
2025-04-08 15:00:00,73.44,73.57,73.37,73.55,101345.0,72.9396,73.0687,72.87,73.0488,101345.0
2025-04-08 15:05:00,73.54,73.54,73.03,73.05,410116.0,73.0389,73.0389,72.5323,72.5522,410116.0
2025-04-08 15:10:00,73.06,73.19,73.04,73.15,259970.0,72.5621,72.6913,72.5423,72.6515,259970.0
2025-04-08 15:15:00,73.15,73.24,72.97,73.06,347943.0,72.6515,72.7409,72.4728,72.5621,347943.0
2025-04-08 15:20:00,73.06,73.19,72.96,73.19,168108.0,72.5621,72.6913,72.4628,72.6913,168108.0
2025-04-08 15:25:00,73.21,73.34,73.11,73.21,107639.0,72.7111,72.8402,72.6118,72.7111,107639.0
2025-04-08 15:30:00,73.22,73.24,73.01,73.02,128147.0,72.7211,72.7409,72.5125,72.5224,128147.0
2025-04-08 15:35:00,73.01,73.01,72.46,72.49,137654.0,72.5125,72.5125,71.9662,71.996,137654.0
2025-04-08 15:40:00,72.5,72.75,72.38,72.39,297692.0,72.006,72.2543,71.8868,71.8967,297692.0
2025-04-08 15:45:00,72.39,72.46,72.24,72.26,738233.0,71.8967,71.9662,71.7477,71.7676,738233.0
2025-04-08 15:50:00,72.26,73.09,72.26,73.06,762117.0,71.7676,72.5919,71.7676,72.5621,762117.0
2025-04-08 15:55:00,73.05,73.18,72.89,73.08,919638.0,72.5522,72.6813,72.3933,72.582,919638.0
2025-04-09 09:30:00,72.47,72.72,72.23,72.29,602482.0,71.9762,72.2245,71.7378,71.7974,602482.0
2025-04-09 09:35:00,72.3,72.61,71.98,72.45,534060.0,71.8073,72.1152,71.4895,71.9563,534060.0
2025-04-09 09:40:00,72.46,72.9,72.38,72.48,271143.0,71.9662,72.4032,71.8868,71.9861,271143.0
2025-04-09 09:45:00,72.5,72.66,72.22,72.4,354950.0,72.006,72.1649,71.7279,71.9066,354950.0
2025-04-09 09:50:00,72.39,72.77,72.34,72.72,190780.0,71.8967,72.2741,71.847,72.2245,190780.0
2025-04-09 09:55:00,72.76,72.85,72.61,72.72,114203.0,72.2642,72.3536,72.1152,72.2245,114203.0
2025-04-09 10:00:00,72.73,72.93,72.6,72.77,287983.0,72.2344,72.433,72.1053,72.2741,287983.0
2025-04-09 10:05:00,72.76,72.76,72.16,72.23,155969.0,72.2642,72.2642,71.6683,71.7378,155969.0
2025-04-09 10:10:00,72.22,72.44,71.95,72.0,131620.0,71.7279,71.9464,71.4597,71.5094,131620.0
2025-04-09 10:15:00,72.02,72.11,71.84,71.89,207723.0,71.5292,71.6186,71.3505,71.4001,207723.0
2025-04-09 10:20:00,71.9,71.91,71.47,71.66,324891.0,71.41,71.42,70.983,71.1717,324891.0
2025-04-09 10:25:00,71.65,71.82,71.43,71.8,453767.0,71.1618,71.3306,70.9433,71.3107,453767.0
2025-04-09 10:30:00,71.81,71.97,71.66,71.9,208599.0,71.3207,71.4796,71.1717,71.41,208599.0
2025-04-09 10:35:00,71.89,72.06,71.82,71.91,1122495.0,71.4001,71.569,71.3306,71.42,1122495.0
2025-04-09 10:40:00,71.9,71.93,71.6,71.62,146875.0,71.41,71.4398,71.1121,71.132,146875.0
2025-04-09 10:45:00,71.62,71.84,71.5,71.51,138829.0,71.132,71.3505,71.0128,71.0227,138829.0
2025-04-09 10:50:00,71.51,71.61,71.23,71.36,159587.0,71.0227,71.122,70.7446,70.8737,159587.0
2025-04-09 10:55:00,71.35,71.41,71.04,71.07,224674.0,70.8638,70.9234,70.5559,70.5857,224674.0
2025-04-09 11:00:00,71.07,71.27,71.02,71.23,277848.0,70.5857,70.7843,70.536,70.7446,277848.0
2025-04-09 11:05:00,71.24,71.51,71.16,71.4,363943.0,70.7545,71.0227,70.6751,70.9135,363943.0
2025-04-09 11:10:00,71.4,71.64,71.4,71.56,297876.0,70.9135,71.1518,70.9135,71.0724,297876.0
2025-04-09 11:15:00,71.57,71.88,71.57,71.76,173036.0,71.0823,71.3902,71.0823,71.271,173036.0
2025-04-09 11:20:00,71.77,71.96,71.72,71.78,112528.0,71.2809,71.4696,71.2313,71.2909,112528.0
2025-04-09 11:25:00,71.78,71.85,71.69,71.71,249584.0,71.2909,71.3604,71.2015,71.2213,249584.0
2025-04-09 11:30:00,71.7,71.84,71.52,71.52,195190.0,71.2114,71.3505,71.0326,71.0326,195190.0
2025-04-09 11:35:00,71.53,71.62,71.39,71.45,193065.0,71.0426,71.132,70.9035,70.9631,193065.0
2025-04-09 11:40:00,71.45,71.59,71.34,71.4,1487695.0,70.9631,71.1022,70.8539,70.9135,1487695.0
2025-04-09 11:45:00,71.41,71.71,71.4,71.59,627254.0,70.9234,71.2213,70.9135,71.1022,627254.0
2025-04-09 11:50:00,71.59,71.66,71.51,71.58,166242.0,71.1022,71.1717,71.0227,71.0922,166242.0
2025-04-09 11:55:00,71.59,71.59,71.42,71.47,298196.0,71.1022,71.1022,70.9333,70.983,298196.0
2025-04-09 12:00:00,71.46,71.55,71.32,71.5,188369.0,70.973,71.0624,70.834,71.0128,188369.0
2025-04-09 12:05:00,71.5,71.81,71.48,71.79,112483.0,71.0128,71.3207,70.9929,71.3008,112483.0
2025-04-09 12:10:00,71.76,72.22,71.75,72.12,185566.0,71.271,71.7279,71.2611,71.6285,185566.0
2025-04-09 12:15:00,72.12,72.19,72.07,72.15,129025.0,71.6285,71.6981,71.5789,71.6583,129025.0
2025-04-09 12:20:00,72.14,72.27,72.1,72.14,112194.0,71.6484,71.7775,71.6087,71.6484,112194.0
2025-04-09 12:25:00,72.13,72.28,72.11,72.16,96764.0,71.6385,71.7875,71.6186,71.6683,96764.0
2025-04-09 12:30:00,72.17,72.25,72.09,72.21,124560.0,71.6782,71.7577,71.5988,71.7179,124560.0
2025-04-09 12:35:00,72.2,72.29,72.17,72.22,63107.0,71.708,71.7974,71.6782,71.7279,63107.0
2025-04-09 12:40:00,72.22,72.22,72.07,72.13,65936.0,71.7279,71.7279,71.5789,71.6385,65936.0
2025-04-09 12:45:00,72.13,72.3,72.12,72.3,126071.0,71.6385,71.8073,71.6285,71.8073,126071.0
2025-04-09 12:50:00,72.3,72.45,72.25,72.4,127537.0,71.8073,71.9563,71.7577,71.9066,127537.0
2025-04-09 12:55:00,72.38,72.51,72.3,72.35,112304.0,71.8868,72.0159,71.8073,71.857,112304.0
2025-04-09 13:00:00,72.35,72.9,72.35,72.89,308046.0,71.857,72.4032,71.857,72.3933,308046.0
2025-04-09 13:05:00,72.88,72.88,72.42,72.44,125362.0,72.3834,72.3834,71.9265,71.9464,125362.0
2025-04-09 13:10:00,72.44,72.52,72.37,72.52,118115.0,71.9464,72.0258,71.8768,72.0258,118115.0
2025-04-09 13:15:00,72.54,73.98,72.09,73.6,1523940.0,72.0457,73.4759,71.5988,73.0985,1523940.0
2025-04-09 13:20:00,73.59,75.1,73.32,75.04,2425799.0,73.0885,74.5882,72.8204,74.5287,2425799.0
2025-04-09 13:25:00,74.99,75.83,74.94,75.05,1050060.0,74.479,75.3133,74.4293,74.5386,1050060.0
2025-04-09 13:30:00,75.05,75.59,74.95,75.53,674013.0,74.5386,75.0749,74.4393,75.0153,674013.0
2025-04-09 13:35:00,75.5,75.97,74.83,74.83,624128.0,74.9855,75.4523,74.3201,74.3201,624128.0
2025-04-09 13:40:00,74.84,75.08,74.54,74.7,426969.0,74.33,74.5684,74.0321,74.191,426969.0
2025-04-09 13:45:00,74.72,75.52,74.71,75.25,529125.0,74.2108,75.0054,74.2009,74.7372,529125.0
2025-04-09 13:50:00,75.24,75.48,74.8,75.13,372242.0,74.7273,74.9657,74.2903,74.618,372242.0
2025-04-09 13:55:00,75.13,75.5,74.81,75.47,347895.0,74.618,74.9855,74.3002,74.9557,347895.0
2025-04-09 14:00:00,75.49,75.81,75.07,75.23,462001.0,74.9756,75.2934,74.5584,74.7174,462001.0
2025-04-09 14:05:00,75.23,75.31,74.62,74.94,543242.0,74.7174,74.7968,74.1115,74.4293,543242.0
2025-04-09 14:10:00,74.94,75.2,74.87,74.94,432686.0,74.4293,74.6876,74.3598,74.4293,432686.0
2025-04-09 14:15:00,74.94,75.34,74.81,75.04,293301.0,74.4293,74.8266,74.3002,74.5287,293301.0
2025-04-09 14:20:00,75.05,75.28,74.85,75.19,356242.0,74.5386,74.767,74.3399,74.6776,356242.0
2025-04-09 14:25:00,75.19,75.42,75.13,75.27,513738.0,74.6776,74.9061,74.618,74.7571,513738.0
2025-04-09 14:30:00,75.27,75.45,74.83,75.04,367695.0,74.7571,74.9359,74.3201,74.5287,367695.0
2025-04-09 14:35:00,75.04,75.21,74.92,74.95,282884.0,74.5287,74.6975,74.4095,74.4393,282884.0
2025-04-09 14:40:00,74.94,75.1,74.69,74.95,646799.0,74.4293,74.5882,74.181,74.4393,646799.0
2025-04-09 14:45:00,74.95,75.2,74.79,75.1,679913.0,74.4393,74.6876,74.2804,74.5882,679913.0
2025-04-09 14:50:00,75.12,75.29,74.72,74.79,703732.0,74.6081,74.7769,74.2108,74.2804,703732.0
2025-04-09 14:55:00,74.79,75.0,74.68,74.68,187142.0,74.2804,74.4889,74.1711,74.1711,187142.0
2025-04-09 15:00:00,74.67,75.42,74.6,75.42,232814.0,74.1612,74.9061,74.0916,74.9061,232814.0
2025-04-09 15:05:00,75.42,75.64,75.34,75.44,237107.0,74.9061,75.1246,74.8266,74.9259,237107.0
2025-04-09 15:10:00,75.45,75.66,75.38,75.53,228486.0,74.9359,75.1444,74.8663,75.0153,228486.0
2025-04-09 15:15:00,75.54,75.65,75.28,75.38,363223.0,75.0252,75.1345,74.767,74.8663,363223.0
2025-04-09 15:20:00,75.37,75.56,75.29,75.53,388595.0,74.8564,75.0451,74.7769,75.0153,388595.0
2025-04-09 15:25:00,75.53,75.73,75.47,75.69,285900.0,75.0153,75.2139,74.9557,75.1742,285900.0
2025-04-09 15:30:00,75.68,76.02,75.59,75.8,278760.0,75.1643,75.502,75.0749,75.2835,278760.0
2025-04-09 15:35:00,75.78,75.79,75.46,75.51,309535.0,75.2636,75.2735,74.9458,74.9954,309535.0
2025-04-09 15:40:00,75.51,75.83,75.48,75.76,330234.0,74.9954,75.3133,74.9657,75.2437,330234.0
2025-04-09 15:45:00,75.77,75.85,75.62,75.81,409827.0,75.2537,75.3331,75.1047,75.2934,409827.0
2025-04-09 15:50:00,75.82,76.17,75.77,75.79,826874.0,75.3033,75.651,75.2537,75.2735,826874.0
2025-04-09 15:55:00,75.79,76.06,75.68,75.88,1725816.0,75.2735,75.5417,75.1643,75.3629,1725816.0
2025-04-10 09:30:00,75.4,75.43,75.02,75.11,441881.0,74.8862,74.916,74.5088,74.5982,441881.0
2025-04-10 09:35:00,75.12,75.7,75.05,75.55,634129.0,74.6081,75.1842,74.5386,75.0352,634129.0
2025-04-10 09:40:00,75.55,75.57,75.25,75.56,274337.0,75.0352,75.055,74.7372,75.0451,274337.0
2025-04-10 09:45:00,75.58,75.84,75.52,75.81,374003.0,75.065,75.3232,75.0054,75.2934,374003.0
2025-04-10 09:50:00,75.81,75.97,75.69,75.84,284496.0,75.2934,75.4523,75.1742,75.3232,284496.0
2025-04-10 09:55:00,75.84,75.96,75.74,75.87,247306.0,75.3232,75.4424,75.2239,75.353,247306.0
2025-04-10 10:00:00,75.86,76.12,75.81,75.92,785580.0,75.3431,75.6013,75.2934,75.4027,785580.0
2025-04-10 10:05:00,75.93,76.02,75.79,75.97,673652.0,75.4126,75.502,75.2735,75.4523,673652.0
2025-04-10 10:10:00,75.96,75.96,75.64,75.75,344348.0,75.4424,75.4424,75.1246,75.2338,344348.0
2025-04-10 10:15:00,75.77,75.84,75.5,75.52,312761.0,75.2537,75.3232,74.9855,75.0054,312761.0
2025-04-10 10:20:00,75.51,75.7,75.42,75.68,285217.0,74.9954,75.1842,74.9061,75.1643,285217.0
2025-04-10 10:25:00,75.69,75.75,75.35,75.36,149851.0,75.1742,75.2338,74.8365,74.8465,149851.0
2025-04-10 10:30:00,75.37,75.54,75.27,75.48,628978.0,74.8564,75.0252,74.7571,74.9657,628978.0
2025-04-10 10:35:00,75.47,75.65,75.45,75.53,150064.0,74.9557,75.1345,74.9359,75.0153,150064.0
2025-04-10 10:40:00,75.52,75.62,75.46,75.5,273626.0,75.0054,75.1047,74.9458,74.9855,273626.0
2025-04-10 10:45:00,75.5,75.54,75.36,75.39,270873.0,74.9855,75.0252,74.8465,74.8763,270873.0
2025-04-10 10:50:00,75.38,75.51,75.22,75.28,165539.0,74.8663,74.9954,74.7074,74.767,165539.0
2025-04-10 10:55:00,75.29,75.33,75.08,75.09,187923.0,74.7769,74.8167,74.5684,74.5783,187923.0
2025-04-10 11:00:00,75.09,75.31,75.07,75.27,127314.0,74.5783,74.7968,74.5584,74.7571,127314.0
2025-04-10 11:05:00,75.26,75.42,75.25,75.36,131366.0,74.7472,74.9061,74.7372,74.8465,131366.0
2025-04-10 11:10:00,75.36,75.43,75.29,75.31,104135.0,74.8465,74.916,74.7769,74.7968,104135.0
2025-04-10 11:15:00,75.3,75.36,75.24,75.24,87012.0,74.7869,74.8465,74.7273,74.7273,87012.0
2025-04-10 11:20:00,75.24,75.32,75.19,75.25,171355.0,74.7273,74.8067,74.6776,74.7372,171355.0
2025-04-10 11:25:00,75.25,75.38,75.13,75.31,207097.0,74.7372,74.8663,74.618,74.7968,207097.0
2025-04-10 11:30:00,75.3,75.33,75.05,75.15,142091.0,74.7869,74.8167,74.5386,74.6379,142091.0
2025-04-10 11:35:00,75.15,75.16,75.01,75.02,96938.0,74.6379,74.6478,74.4989,74.5088,96938.0
2025-04-10 11:40:00,75.03,75.11,74.75,74.76,381021.0,74.5187,74.5982,74.2406,74.2506,381021.0
2025-04-10 11:45:00,74.75,74.9,74.7,74.82,412910.0,74.2406,74.3896,74.191,74.3101,412910.0
2025-04-10 11:50:00,74.81,74.92,74.73,74.91,443052.0,74.3002,74.4095,74.2208,74.3995,443052.0
2025-04-10 11:55:00,74.9,74.96,74.54,74.64,126023.0,74.3896,74.4492,74.0321,74.1314,126023.0
2025-04-10 12:00:00,74.63,74.78,74.41,74.41,314651.0,74.1214,74.2704,73.9029,73.9029,314651.0
2025-04-10 12:05:00,74.39,74.68,74.35,74.56,134771.0,73.8831,74.1711,73.8434,74.0519,134771.0
2025-04-10 12:10:00,74.54,74.58,74.39,74.48,252525.0,74.0321,74.0718,73.8831,73.9725,252525.0
2025-04-10 12:15:00,74.48,74.51,74.29,74.33,248258.0,73.9725,74.0023,73.7838,73.8235,248258.0
2025-04-10 12:20:00,74.32,74.32,73.89,74.17,208723.0,73.8136,73.8136,73.3865,73.6646,208723.0
2025-04-10 12:25:00,74.16,74.27,73.83,74.09,188088.0,73.6546,73.7639,73.3269,73.5851,188088.0
2025-04-10 12:30:00,74.08,74.77,74.06,74.75,171148.0,73.5752,74.2605,73.5553,74.2406,171148.0
2025-04-10 12:35:00,74.74,74.98,74.56,74.87,165582.0,74.2307,74.4691,74.0519,74.3598,165582.0
2025-04-10 12:40:00,74.87,74.9,74.55,74.72,337240.0,74.3598,74.3896,74.042,74.2108,337240.0
2025-04-10 12:45:00,74.72,74.98,74.43,74.9,154694.0,74.2108,74.4691,73.9228,74.3896,154694.0
2025-04-10 12:50:00,74.9,75.04,74.74,74.82,141225.0,74.3896,74.5287,74.2307,74.3101,141225.0
2025-04-10 12:55:00,74.84,74.89,74.7,74.84,159168.0,74.33,74.3797,74.191,74.33,159168.0
2025-04-10 13:00:00,74.83,75.46,74.8,75.15,433732.0,74.3201,74.9458,74.2903,74.6379,433732.0
2025-04-10 13:05:00,75.15,75.15,74.66,74.69,155160.0,74.6379,74.6379,74.1512,74.181,155160.0
2025-04-10 13:10:00,74.7,74.72,74.28,74.45,178273.0,74.191,74.2108,73.7738,73.9427,178273.0
2025-04-10 13:15:00,74.44,74.54,74.31,74.51,113925.0,73.9327,74.0321,73.8036,74.0023,113925.0
2025-04-10 13:20:00,74.51,74.53,74.2,74.41,348126.0,74.0023,74.0221,73.6944,73.9029,348126.0
2025-04-10 13:25:00,74.43,74.81,74.39,74.77,162993.0,73.9228,74.3002,73.8831,74.2605,162993.0
2025-04-10 13:30:00,74.77,74.88,74.67,74.68,221455.0,74.2605,74.3697,74.1612,74.1711,221455.0
2025-04-10 13:35:00,74.67,75.0,74.66,74.82,175409.0,74.1612,74.4889,74.1512,74.3101,175409.0
2025-04-10 13:40:00,74.81,75.46,74.79,75.32,139841.0,74.3002,74.9458,74.2804,74.8067,139841.0
2025-04-10 13:45:00,75.32,75.67,75.31,75.41,182174.0,74.8067,75.1544,74.7968,74.8961,182174.0
2025-04-10 13:50:00,75.41,75.58,75.2,75.46,196697.0,74.8961,75.065,74.6876,74.9458,196697.0
2025-04-10 13:55:00,75.47,75.66,75.44,75.45,95725.0,74.9557,75.1444,74.9259,74.9359,95725.0
2025-04-10 14:00:00,75.44,75.83,75.41,75.77,148142.0,74.9259,75.3133,74.8961,75.2537,148142.0
2025-04-10 14:05:00,75.77,75.86,75.41,75.42,211433.0,75.2537,75.3431,74.8961,74.9061,211433.0
2025-04-10 14:10:00,75.43,75.49,75.19,75.24,83258.0,74.916,74.9756,74.6776,74.7273,83258.0
2025-04-10 14:15:00,75.23,75.56,75.21,75.47,173109.0,74.7174,75.0451,74.6975,74.9557,173109.0
2025-04-10 14:20:00,75.5,75.92,75.49,75.84,124312.0,74.9855,75.4027,74.9756,75.3232,124312.0
2025-04-10 14:25:00,75.82,76.07,75.74,76.03,154876.0,75.3033,75.5516,75.2239,75.5119,154876.0
2025-04-10 14:30:00,76.03,76.21,75.93,75.93,126811.0,75.5119,75.6907,75.4126,75.4126,126811.0
2025-04-10 14:35:00,75.92,76.0,75.82,75.95,100767.0,75.4027,75.4821,75.3033,75.4324,100767.0
2025-04-10 14:40:00,75.95,76.23,75.86,76.21,101459.0,75.4324,75.7105,75.3431,75.6907,101459.0
2025-04-10 14:45:00,76.2,76.22,75.86,75.95,118220.0,75.6807,75.7006,75.3431,75.4324,118220.0
2025-04-10 14:50:00,75.95,76.09,75.69,75.7,122685.0,75.4324,75.5715,75.1742,75.1842,122685.0
2025-04-10 14:55:00,75.7,75.91,75.6,75.82,99282.0,75.1842,75.3927,75.0848,75.3033,99282.0
2025-04-10 15:00:00,75.83,76.19,75.71,76.09,157039.0,75.3133,75.6708,75.1941,75.5715,157039.0
2025-04-10 15:05:00,76.1,76.13,75.65,75.65,184648.0,75.5814,75.6112,75.1345,75.1345,184648.0
2025-04-10 15:10:00,75.65,75.83,75.62,75.78,260884.0,75.1345,75.3133,75.1047,75.2636,260884.0
2025-04-10 15:15:00,75.78,76.07,75.71,76.01,146179.0,75.2636,75.5516,75.1941,75.492,146179.0
2025-04-10 15:20:00,76.02,76.28,75.81,75.92,130789.0,75.502,75.7602,75.2934,75.4027,130789.0
2025-04-10 15:25:00,75.91,76.05,75.5,75.5,268804.0,75.3927,75.5318,74.9855,74.9855,268804.0
2025-04-10 15:30:00,75.5,75.77,75.49,75.53,215706.0,74.9855,75.2537,74.9756,75.0153,215706.0
2025-04-10 15:35:00,75.52,75.55,75.17,75.22,163041.0,75.0054,75.0352,74.6578,74.7074,163041.0
2025-04-10 15:40:00,75.22,75.38,74.78,74.84,187087.0,74.7074,74.8663,74.2704,74.33,187087.0
2025-04-10 15:45:00,74.86,75.12,74.81,74.97,284796.0,74.3499,74.6081,74.3002,74.4591,284796.0
2025-04-10 15:50:00,74.97,75.53,74.93,75.4,628840.0,74.4591,75.0153,74.4194,74.8862,628840.0
2025-04-10 15:55:00,75.4,75.55,75.17,75.45,1262740.0,74.8862,75.0352,74.6578,74.9359,1262740.0
2025-04-11 09:30:00,75.36,75.53,74.74,75.13,586485.0,74.8465,75.0153,74.2307,74.618,586485.0
2025-04-11 09:35:00,75.15,75.18,74.67,74.8,666473.0,74.6379,74.6677,74.1612,74.2903,666473.0
2025-04-11 09:40:00,74.81,74.81,74.43,74.7,228477.0,74.3002,74.3002,73.9228,74.191,228477.0
2025-04-11 09:45:00,74.72,75.13,74.71,75.01,375006.0,74.2108,74.618,74.2009,74.4989,375006.0
2025-04-11 09:50:00,75.01,75.14,74.91,75.0,347908.0,74.4989,74.628,74.3995,74.4889,347908.0
2025-04-11 09:55:00,74.98,75.08,74.78,74.79,213740.0,74.4691,74.5684,74.2704,74.2804,213740.0
2025-04-11 10:00:00,74.77,75.0,74.56,74.97,290635.0,74.2605,74.4889,74.0519,74.4591,290635.0
2025-04-11 10:05:00,74.96,75.25,74.9,75.13,133594.0,74.4492,74.7372,74.3896,74.618,133594.0
2025-04-11 10:10:00,75.14,75.39,75.11,75.37,127606.0,74.628,74.8763,74.5982,74.8564,127606.0
2025-04-11 10:15:00,75.37,75.4,75.07,75.07,129199.0,74.8564,74.8862,74.5584,74.5584,129199.0
2025-04-11 10:20:00,75.1,75.13,74.7,74.83,100659.0,74.5882,74.618,74.191,74.3201,100659.0
2025-04-11 10:25:00,74.83,74.9,74.69,74.73,135133.0,74.3201,74.3896,74.181,74.2208,135133.0
2025-04-11 10:30:00,74.74,75.11,74.69,75.07,198224.0,74.2307,74.5982,74.181,74.5584,198224.0
2025-04-11 10:35:00,75.07,75.13,74.96,75.02,89635.0,74.5584,74.618,74.4492,74.5088,89635.0
2025-04-11 10:40:00,75.0,75.16,74.95,75.16,108132.0,74.4889,74.6478,74.4393,74.6478,108132.0
2025-04-11 10:45:00,75.13,75.36,75.1,75.23,107041.0,74.618,74.8465,74.5882,74.7174,107041.0
2025-04-11 10:50:00,75.23,75.23,74.95,75.1,99791.0,74.7174,74.7174,74.4393,74.5882,99791.0
2025-04-11 10:55:00,75.09,75.16,74.96,74.97,103247.0,74.5783,74.6478,74.4492,74.4591,103247.0
2025-04-11 11:00:00,74.95,75.37,74.83,74.86,742676.0,74.4393,74.8564,74.3201,74.3499,742676.0
2025-04-11 11:05:00,74.85,74.85,74.7,74.78,141177.0,74.3399,74.3399,74.191,74.2704,141177.0
2025-04-11 11:10:00,74.78,74.88,74.65,74.67,243638.0,74.2704,74.3697,74.1413,74.1612,243638.0
2025-04-11 11:15:00,74.66,74.68,74.5,74.64,185153.0,74.1512,74.1711,73.9923,74.1314,185153.0
2025-04-11 11:20:00,74.63,74.75,74.63,74.73,102825.0,74.1214,74.2406,74.1214,74.2208,102825.0
2025-04-11 11:25:00,74.71,74.86,74.67,74.83,111812.0,74.2009,74.3499,74.1612,74.3201,111812.0
2025-04-11 11:30:00,74.81,74.99,74.77,74.95,58043.0,74.3002,74.479,74.2605,74.4393,58043.0
2025-04-11 11:35:00,74.93,75.13,74.89,75.11,91576.0,74.4194,74.618,74.3797,74.5982,91576.0
2025-04-11 11:40:00,75.12,75.12,74.95,75.09,93046.0,74.6081,74.6081,74.4393,74.5783,93046.0
2025-04-11 11:45:00,75.08,75.24,75.06,75.2,89676.0,74.5684,74.7273,74.5485,74.6876,89676.0
2025-04-11 11:50:00,75.21,75.34,75.19,75.33,64698.0,74.6975,74.8266,74.6776,74.8167,64698.0
2025-04-11 11:55:00,75.33,75.47,75.31,75.43,54414.0,74.8167,74.9557,74.7968,74.916,54414.0
2025-04-11 12:00:00,75.43,75.51,75.35,75.51,56686.0,74.916,74.9954,74.8365,74.9954,56686.0
2025-04-11 12:05:00,75.5,75.6,75.5,75.54,52318.0,74.9855,75.0848,74.9855,75.0252,52318.0
2025-04-11 12:10:00,75.53,75.7,75.52,75.64,111280.0,75.0153,75.1842,75.0054,75.1246,111280.0
2025-04-11 12:15:00,75.64,75.72,75.58,75.72,52312.0,75.1246,75.204,75.065,75.204,52312.0
2025-04-11 12:20:00,75.73,75.76,75.61,75.62,46282.0,75.2139,75.2437,75.0948,75.1047,46282.0
2025-04-11 12:25:00,75.61,75.68,75.55,75.6,71850.0,75.0948,75.1643,75.0352,75.0848,71850.0
2025-04-11 12:30:00,75.6,75.83,75.58,75.78,68806.0,75.0848,75.3133,75.065,75.2636,68806.0
2025-04-11 12:35:00,75.76,76.03,75.75,75.97,120381.0,75.2437,75.5119,75.2338,75.4523,120381.0
2025-04-11 12:40:00,75.98,76.01,75.88,75.98,110186.0,75.4622,75.492,75.3629,75.4622,110186.0
2025-04-11 12:45:00,75.99,76.05,75.9,76.03,90907.0,75.4722,75.5318,75.3828,75.5119,90907.0
2025-04-11 12:50:00,76.03,76.05,75.89,75.92,110808.0,75.5119,75.5318,75.3729,75.4027,110808.0
2025-04-11 12:55:00,75.92,76.02,75.9,75.96,69876.0,75.4027,75.502,75.3828,75.4424,69876.0
2025-04-11 13:00:00,75.98,76.15,75.96,76.08,94913.0,75.4622,75.6311,75.4424,75.5616,94913.0
2025-04-11 13:05:00,76.09,76.17,75.97,76.02,83938.0,75.5715,75.651,75.4523,75.502,83938.0
2025-04-11 13:10:00,76.03,76.07,75.92,75.98,68742.0,75.5119,75.5516,75.4027,75.4622,68742.0
2025-04-11 13:15:00,76.0,76.02,75.81,75.85,110448.0,75.4821,75.502,75.2934,75.3331,110448.0
2025-04-11 13:20:00,75.84,76.03,75.81,75.93,106661.0,75.3232,75.5119,75.2934,75.4126,106661.0
2025-04-11 13:25:00,75.92,75.92,75.76,75.8,130185.0,75.4027,75.4027,75.2437,75.2835,130185.0
2025-04-11 13:30:00,75.81,75.87,75.72,75.77,122594.0,75.2934,75.353,75.204,75.2537,122594.0
2025-04-11 13:35:00,75.78,76.1,75.7,76.09,107999.0,75.2636,75.5814,75.1842,75.5715,107999.0
2025-04-11 13:40:00,76.09,76.55,76.09,76.5,303287.0,75.5715,76.0284,75.5715,75.9787,303287.0
2025-04-11 13:45:00,76.5,76.5,76.25,76.34,372642.0,75.9787,75.9787,75.7304,75.8198,372642.0
2025-04-11 13:50:00,76.34,76.56,76.28,76.52,500293.0,75.8198,76.0383,75.7602,75.9986,500293.0
2025-04-11 13:55:00,76.51,76.51,76.28,76.38,81660.0,75.9886,75.9886,75.7602,75.8595,81660.0
2025-04-11 14:00:00,76.37,76.44,76.31,76.42,96233.0,75.8496,75.9191,75.79,75.8992,96233.0
2025-04-11 14:05:00,76.42,76.46,76.21,76.25,48996.0,75.8992,75.939,75.6907,75.7304,48996.0
2025-04-11 14:10:00,76.25,76.26,76.16,76.23,132171.0,75.7304,75.7403,75.641,75.7105,132171.0
2025-04-11 14:15:00,76.23,76.29,76.09,76.13,98488.0,75.7105,75.7701,75.5715,75.6112,98488.0
2025-04-11 14:20:00,76.14,76.32,76.06,76.3,165311.0,75.6212,75.7999,75.5417,75.7801,165311.0
2025-04-11 14:25:00,76.3,76.34,76.21,76.3,62065.0,75.7801,75.8198,75.6907,75.7801,62065.0
2025-04-11 14:30:00,76.31,76.33,76.22,76.3,158031.0,75.79,75.8099,75.7006,75.7801,158031.0
2025-04-11 14:35:00,76.3,76.35,76.19,76.26,59138.0,75.7801,75.8297,75.6708,75.7403,59138.0
2025-04-11 14:40:00,76.27,76.3,76.21,76.27,38578.0,75.7503,75.7801,75.6907,75.7503,38578.0
2025-04-11 14:45:00,76.27,76.39,76.25,76.38,42554.0,75.7503,75.8695,75.7304,75.8595,42554.0
2025-04-11 14:50:00,76.39,76.4,76.17,76.29,80039.0,75.8695,75.8794,75.651,75.7701,80039.0
2025-04-11 14:55:00,76.29,76.33,76.13,76.15,74814.0,75.7701,75.8099,75.6112,75.6311,74814.0
2025-04-11 15:00:00,76.15,76.42,76.14,76.34,73987.0,75.6311,75.8992,75.6212,75.8198,73987.0
2025-04-11 15:05:00,76.35,76.42,76.27,76.42,183973.0,75.8297,75.8992,75.7503,75.8992,183973.0
2025-04-11 15:10:00,76.42,76.5,76.38,76.47,64591.0,75.8992,75.9787,75.8595,75.9489,64591.0
2025-04-11 15:15:00,76.47,76.48,76.28,76.43,86817.0,75.9489,75.9588,75.7602,75.9092,86817.0
2025-04-11 15:20:00,76.42,76.51,76.35,76.46,112784.0,75.8992,75.9886,75.8297,75.939,112784.0
2025-04-11 15:25:00,76.46,76.59,76.42,76.44,73507.0,75.939,76.0681,75.8992,75.9191,73507.0
2025-04-11 15:30:00,76.44,76.48,76.35,76.48,78203.0,75.9191,75.9588,75.8297,75.9588,78203.0
2025-04-11 15:35:00,76.47,76.5,76.32,76.46,92725.0,75.9489,75.9787,75.7999,75.939,92725.0
2025-04-11 15:40:00,76.47,76.52,76.38,76.45,144387.0,75.9489,75.9986,75.8595,75.929,144387.0
2025-04-11 15:45:00,76.45,76.55,76.4,76.45,138917.0,75.929,76.0284,75.8794,75.929,138917.0
2025-04-11 15:50:00,76.46,76.53,76.37,76.43,333587.0,75.939,76.0085,75.8496,75.9092,333587.0
2025-04-11 15:55:00,76.44,76.45,76.26,76.33,789837.0,75.9191,75.929,75.7403,75.8099,789837.0
2025-04-14 09:30:00,76.91,77.13,76.47,77.12,431244.0,76.3859,76.6044,75.9489,76.5945,431244.0
2025-04-14 09:35:00,77.12,77.28,76.98,77.05,256736.0,76.5945,76.7534,76.4554,76.525,256736.0
2025-04-14 09:40:00,77.06,77.44,77.05,77.38,243432.0,76.5349,76.9123,76.525,76.8527,243432.0
2025-04-14 09:45:00,77.38,77.41,77.08,77.35,179914.0,76.8527,76.8825,76.5547,76.8229,179914.0
2025-04-14 09:50:00,77.37,77.43,77.27,77.36,200691.0,76.8428,76.9024,76.7435,76.8328,200691.0
2025-04-14 09:55:00,77.37,77.49,77.28,77.47,217335.0,76.8428,76.962,76.7534,76.9421,217335.0
2025-04-14 10:00:00,77.48,77.66,77.32,77.55,473175.0,76.952,77.1308,76.7931,77.0215,473175.0
2025-04-14 10:05:00,77.56,77.71,77.53,77.64,147027.0,77.0315,77.1805,77.0017,77.1109,147027.0
2025-04-14 10:10:00,77.63,77.65,77.51,77.6,154116.0,77.101,77.1209,76.9818,77.0712,154116.0
2025-04-14 10:15:00,77.6,77.63,77.26,77.34,90629.0,77.0712,77.101,76.7335,76.813,90629.0
2025-04-14 10:20:00,77.35,77.48,77.27,77.37,91859.0,76.8229,76.952,76.7435,76.8428,91859.0
2025-04-14 10:25:00,77.38,77.59,77.36,77.59,80455.0,76.8527,77.0613,76.8328,77.0613,80455.0
2025-04-14 10:30:00,77.59,77.7,77.55,77.62,119543.0,77.0613,77.1705,77.0215,77.0911,119543.0
2025-04-14 10:35:00,77.62,77.63,77.5,77.5,92785.0,77.0911,77.101,76.9719,76.9719,92785.0
2025-04-14 10:40:00,77.5,77.59,77.43,77.5,134712.0,76.9719,77.0613,76.9024,76.9719,134712.0
2025-04-14 10:45:00,77.51,77.55,77.42,77.47,61886.0,76.9818,77.0215,76.8924,76.9421,61886.0
2025-04-14 10:50:00,77.47,77.63,77.47,77.56,129595.0,76.9421,77.101,76.9421,77.0315,129595.0
2025-04-14 10:55:00,77.56,77.59,77.5,77.52,103481.0,77.0315,77.0613,76.9719,76.9918,103481.0
2025-04-14 11:00:00,77.52,77.62,77.51,77.6,81235.0,76.9918,77.0911,76.9818,77.0712,81235.0
2025-04-14 11:05:00,77.61,77.63,77.49,77.59,125309.0,77.0811,77.101,76.962,77.0613,125309.0
2025-04-14 11:10:00,77.58,77.67,77.58,77.6,51913.0,77.0513,77.1407,77.0513,77.0712,51913.0
2025-04-14 11:15:00,77.61,77.62,77.51,77.56,76865.0,77.0811,77.0911,76.9818,77.0315,76865.0
2025-04-14 11:20:00,77.56,77.59,77.42,77.42,143719.0,77.0315,77.0613,76.8924,76.8924,143719.0
2025-04-14 11:25:00,77.42,77.45,77.26,77.32,102635.0,76.8924,76.9222,76.7335,76.7931,102635.0
2025-04-14 11:30:00,77.32,77.48,77.29,77.48,53138.0,76.7931,76.952,76.7633,76.952,53138.0
2025-04-14 11:35:00,77.49,77.54,77.39,77.4,51445.0,76.962,77.0116,76.8626,76.8726,51445.0
2025-04-14 11:40:00,77.39,77.42,77.31,77.37,61924.0,76.8626,76.8924,76.7832,76.8428,61924.0
2025-04-14 11:45:00,77.37,77.37,77.25,77.26,75649.0,76.8428,76.8428,76.7236,76.7335,75649.0
2025-04-14 11:50:00,77.26,77.32,77.18,77.32,102061.0,76.7335,76.7931,76.6541,76.7931,102061.0
2025-04-14 11:55:00,77.31,77.38,77.27,77.27,42717.0,76.7832,76.8527,76.7435,76.7435,42717.0
2025-04-14 12:00:00,77.27,77.37,77.25,77.36,32124.0,76.7435,76.8428,76.7236,76.8328,32124.0
2025-04-14 12:05:00,77.37,77.4,77.22,77.28,459250.0,76.8428,76.8726,76.6938,76.7534,459250.0
2025-04-14 12:10:00,77.28,77.37,77.18,77.34,66898.0,76.7534,76.8428,76.6541,76.813,66898.0
2025-04-14 12:15:00,77.34,77.52,77.33,77.48,90021.0,76.813,76.9918,76.803,76.952,90021.0
2025-04-14 12:20:00,77.47,77.5,77.41,77.45,75406.0,76.9421,76.9719,76.8825,76.9222,75406.0
2025-04-14 12:25:00,77.46,77.48,77.3,77.41,75936.0,76.9322,76.952,76.7732,76.8825,75936.0
2025-04-14 12:30:00,77.42,77.55,77.36,77.55,58700.0,76.8924,77.0215,76.8328,77.0215,58700.0
2025-04-14 12:35:00,77.53,77.58,77.5,77.52,40995.0,77.0017,77.0513,76.9719,76.9918,40995.0
2025-04-14 12:40:00,77.51,77.61,77.49,77.61,71649.0,76.9818,77.0811,76.962,77.0811,71649.0
2025-04-14 12:45:00,77.62,77.65,77.55,77.56,58198.0,77.0911,77.1209,77.0215,77.0315,58198.0
2025-04-14 12:50:00,77.56,77.57,77.33,77.47,66625.0,77.0315,77.0414,76.803,76.9421,66625.0
2025-04-14 12:55:00,77.48,77.5,77.37,77.41,32280.0,76.952,76.9719,76.8428,76.8825,32280.0
2025-04-14 13:00:00,77.41,77.74,77.31,77.38,342952.0,76.8825,77.2103,76.7832,76.8527,342952.0
2025-04-14 13:05:00,77.39,77.41,77.28,77.39,33896.0,76.8626,76.8825,76.7534,76.8626,33896.0
2025-04-14 13:10:00,77.38,77.46,77.32,77.46,41742.0,76.8527,76.9322,76.7931,76.9322,41742.0
2025-04-14 13:15:00,77.45,77.47,77.32,77.47,33694.0,76.9222,76.9421,76.7931,76.9421,33694.0
2025-04-14 13:20:00,77.48,77.59,77.47,77.57,30158.0,76.952,77.0613,76.9421,77.0414,30158.0
2025-04-14 13:25:00,77.59,77.64,77.54,77.57,43666.0,77.0613,77.1109,77.0116,77.0414,43666.0
2025-04-14 13:30:00,77.56,77.59,77.47,77.55,63744.0,77.0315,77.0613,76.9421,77.0215,63744.0
2025-04-14 13:35:00,77.55,77.61,77.51,77.56,42235.0,77.0215,77.0811,76.9818,77.0315,42235.0
2025-04-14 13:40:00,77.56,77.65,77.51,77.57,45434.0,77.0315,77.1209,76.9818,77.0414,45434.0
2025-04-14 13:45:00,77.57,77.64,77.51,77.63,50310.0,77.0414,77.1109,76.9818,77.101,50310.0
2025-04-14 13:50:00,77.64,77.77,77.62,77.7,57487.0,77.1109,77.24,77.0911,77.1705,57487.0
2025-04-14 13:55:00,77.7,77.74,77.67,77.69,41156.0,77.1705,77.2103,77.1407,77.1606,41156.0
2025-04-14 14:00:00,77.69,77.77,77.69,77.74,37197.0,77.1606,77.24,77.1606,77.2103,37197.0
2025-04-14 14:05:00,77.73,77.81,77.7,77.78,52455.0,77.2003,77.2798,77.1705,77.25,52455.0
2025-04-14 14:10:00,77.78,77.82,77.7,77.77,39196.0,77.25,77.2897,77.1705,77.24,39196.0
2025-04-14 14:15:00,77.77,77.82,77.71,77.77,55830.0,77.24,77.2897,77.1805,77.24,55830.0
2025-04-14 14:20:00,77.76,77.82,77.76,77.81,39177.0,77.2301,77.2897,77.2301,77.2798,39177.0
2025-04-14 14:25:00,77.81,77.85,77.76,77.83,22934.0,77.2798,77.3195,77.2301,77.2996,22934.0
2025-04-14 14:30:00,77.83,77.89,77.8,77.87,87426.0,77.2996,77.3592,77.2698,77.3394,87426.0
2025-04-14 14:35:00,77.88,77.88,77.76,77.77,58028.0,77.3493,77.3493,77.2301,77.24,58028.0
2025-04-14 14:40:00,77.78,77.81,77.73,77.77,51219.0,77.25,77.2798,77.2003,77.24,51219.0
2025-04-14 14:45:00,77.77,77.78,77.72,77.76,43918.0,77.24,77.25,77.1904,77.2301,43918.0
2025-04-14 14:50:00,77.76,77.79,77.71,77.76,55353.0,77.2301,77.2599,77.1805,77.2301,55353.0
2025-04-14 14:55:00,77.75,77.82,77.73,77.77,66572.0,77.2202,77.2897,77.2003,77.24,66572.0
2025-04-14 15:00:00,77.78,77.86,77.78,77.86,67876.0,77.25,77.3294,77.25,77.3294,67876.0
2025-04-14 15:05:00,77.85,77.93,77.84,77.93,40428.0,77.3195,77.399,77.3096,77.399,40428.0
2025-04-14 15:10:00,77.92,77.95,77.89,77.92,80212.0,77.389,77.4188,77.3592,77.389,80212.0
2025-04-14 15:15:00,77.91,77.94,77.85,77.86,48180.0,77.3791,77.4089,77.3195,77.3294,48180.0
2025-04-14 15:20:00,77.86,77.94,77.85,77.89,51529.0,77.3294,77.4089,77.3195,77.3592,51529.0
2025-04-14 15:25:00,77.89,77.92,77.81,77.82,51771.0,77.3592,77.389,77.2798,77.2897,51771.0
2025-04-14 15:30:00,77.81,77.9,77.75,77.87,93010.0,77.2798,77.3692,77.2202,77.3394,93010.0
2025-04-14 15:35:00,77.86,77.89,77.79,77.81,97168.0,77.3294,77.3592,77.2599,77.2798,97168.0
2025-04-14 15:40:00,77.8,77.9,77.8,77.85,161249.0,77.2698,77.3692,77.2698,77.3195,161249.0
2025-04-14 15:45:00,77.85,77.93,77.8,77.82,152814.0,77.3195,77.399,77.2698,77.2897,152814.0
2025-04-14 15:50:00,77.82,77.82,77.63,77.75,266153.0,77.2897,77.2897,77.101,77.2202,266153.0
2025-04-14 15:55:00,77.75,77.75,77.59,77.67,502290.0,77.2202,77.2202,77.0613,77.1407,502290.0
2025-04-15 09:30:00,77.86,78.07,77.58,77.84,330212.0,77.3294,77.538,77.0513,77.3096,330212.0
2025-04-15 09:35:00,77.85,78.07,77.74,77.94,259455.0,77.3195,77.538,77.2103,77.4089,259455.0
2025-04-15 09:40:00,77.94,78.2,77.93,78.19,278961.0,77.4089,77.6671,77.399,77.6572,278961.0
2025-04-15 09:45:00,78.19,78.2,78.07,78.09,109947.0,77.6572,77.6671,77.538,77.5579,109947.0
2025-04-15 09:50:00,78.09,78.17,78.06,78.11,85368.0,77.5579,77.6373,77.5281,77.5777,85368.0
2025-04-15 09:55:00,78.11,78.16,77.99,78.05,86473.0,77.5777,77.6274,77.4585,77.5181,86473.0
2025-04-15 10:00:00,78.06,78.19,78.02,78.09,123253.0,77.5281,77.6572,77.4883,77.5579,123253.0
2025-04-15 10:05:00,78.09,78.18,78.0,78.01,58301.0,77.5579,77.6473,77.4685,77.4784,58301.0
2025-04-15 10:10:00,78.02,78.19,78.02,78.06,107022.0,77.4883,77.6572,77.4883,77.5281,107022.0
2025-04-15 10:15:00,78.05,78.15,77.94,77.97,144710.0,77.5181,77.6175,77.4089,77.4387,144710.0
2025-04-15 10:20:00,77.97,78.17,77.84,78.11,112518.0,77.4387,77.6373,77.3096,77.5777,112518.0
2025-04-15 10:25:00,78.1,78.21,78.09,78.18,71919.0,77.5678,77.677,77.5579,77.6473,71919.0
2025-04-15 10:30:00,78.18,78.23,78.15,78.2,42834.0,77.6473,77.6969,77.6175,77.6671,42834.0
2025-04-15 10:35:00,78.2,78.24,78.12,78.17,59318.0,77.6671,77.7068,77.5877,77.6373,59318.0
2025-04-15 10:40:00,78.17,78.33,78.14,78.31,61039.0,77.6373,77.7962,77.6075,77.7764,61039.0
2025-04-15 10:45:00,78.31,78.36,78.09,78.23,240264.0,77.7764,77.826,77.5579,77.6969,240264.0
2025-04-15 10:50:00,78.23,78.32,78.16,78.32,66030.0,77.6969,77.7863,77.6274,77.7863,66030.0
2025-04-15 10:55:00,78.32,78.37,78.21,78.23,46142.0,77.7863,77.836,77.677,77.6969,46142.0
2025-04-15 11:00:00,78.23,78.36,78.22,78.36,87006.0,77.6969,77.826,77.687,77.826,87006.0
2025-04-15 11:05:00,78.36,78.36,78.14,78.17,53950.0,77.826,77.826,77.6075,77.6373,53950.0
2025-04-15 11:10:00,78.17,78.18,78.07,78.13,48330.0,77.6373,77.6473,77.538,77.5976,48330.0
2025-04-15 11:15:00,78.14,78.19,78.1,78.12,34219.0,77.6075,77.6572,77.5678,77.5877,34219.0
2025-04-15 11:20:00,78.12,78.15,78.09,78.13,54361.0,77.5877,77.6175,77.5579,77.5976,54361.0
2025-04-15 11:25:00,78.13,78.13,77.92,77.93,35088.0,77.5976,77.5976,77.389,77.399,35088.0
2025-04-15 11:30:00,77.94,78.0,77.91,77.96,54826.0,77.4089,77.4685,77.3791,77.4288,54826.0
2025-04-15 11:35:00,77.97,78.0,77.9,77.92,46964.0,77.4387,77.4685,77.3692,77.389,46964.0
2025-04-15 11:40:00,77.91,77.92,77.84,77.87,56803.0,77.3791,77.389,77.3096,77.3394,56803.0
2025-04-15 11:45:00,77.87,77.91,77.79,77.86,42629.0,77.3394,77.3791,77.2599,77.3294,42629.0
2025-04-15 11:50:00,77.87,77.95,77.85,77.94,112322.0,77.3394,77.4188,77.3195,77.4089,112322.0
2025-04-15 11:55:00,77.94,77.99,77.91,77.97,32983.0,77.4089,77.4585,77.3791,77.4387,32983.0
2025-04-15 12:00:00,77.98,78.0,77.93,77.95,24000.0,77.4486,77.4685,77.399,77.4188,24000.0
2025-04-15 12:05:00,77.95,77.97,77.89,77.92,32698.0,77.4188,77.4387,77.3592,77.389,32698.0
2025-04-15 12:10:00,77.92,77.95,77.88,77.95,59001.0,77.389,77.4188,77.3493,77.4188,59001.0
2025-04-15 12:15:00,77.95,77.97,77.87,77.89,36280.0,77.4188,77.4387,77.3394,77.3592,36280.0
2025-04-15 12:20:00,77.89,77.98,77.87,77.98,35250.0,77.3592,77.4486,77.3394,77.4486,35250.0
2025-04-15 12:25:00,77.98,78.01,77.94,77.98,68361.0,77.4486,77.4784,77.4089,77.4486,68361.0
2025-04-15 12:30:00,77.98,78.06,77.97,77.98,79299.0,77.4486,77.5281,77.4387,77.4486,79299.0
2025-04-15 12:35:00,77.99,78.0,77.95,77.95,85428.0,77.4585,77.4685,77.4188,77.4188,85428.0
2025-04-15 12:40:00,77.96,78.02,77.93,78.02,73846.0,77.4288,77.4883,77.399,77.4883,73846.0
2025-04-15 12:45:00,78.02,78.14,78.01,78.09,103923.0,77.4883,77.6075,77.4784,77.5579,103923.0
2025-04-15 12:50:00,78.09,78.11,78.04,78.06,94486.0,77.5579,77.5777,77.5082,77.5281,94486.0
2025-04-15 12:55:00,78.06,78.06,77.95,78.04,106944.0,77.5281,77.5281,77.4188,77.5082,106944.0
2025-04-15 13:00:00,78.04,78.06,78.0,78.05,49648.0,77.5082,77.5281,77.4685,77.5181,49648.0
2025-04-15 13:05:00,78.04,78.07,78.02,78.04,53782.0,77.5082,77.538,77.4883,77.5082,53782.0
2025-04-15 13:10:00,78.03,78.05,78.0,78.01,22277.0,77.4983,77.5181,77.4685,77.4784,22277.0
2025-04-15 13:15:00,78.01,78.01,77.88,77.92,32525.0,77.4784,77.4784,77.3493,77.389,32525.0
2025-04-15 13:20:00,77.93,77.95,77.86,77.86,69123.0,77.399,77.4188,77.3294,77.3294,69123.0
2025-04-15 13:25:00,77.86,77.92,77.82,77.88,28822.0,77.3294,77.389,77.2897,77.3493,28822.0
2025-04-15 13:30:00,77.88,77.95,77.86,77.87,23642.0,77.3493,77.4188,77.3294,77.3394,23642.0
2025-04-15 13:35:00,77.87,77.91,77.84,77.89,29382.0,77.3394,77.3791,77.3096,77.3592,29382.0
2025-04-15 13:40:00,77.9,77.94,77.86,77.91,19651.0,77.3692,77.4089,77.3294,77.3791,19651.0
2025-04-15 13:45:00,77.91,77.91,77.81,77.86,23884.0,77.3791,77.3791,77.2798,77.3294,23884.0
2025-04-15 13:50:00,77.86,77.87,77.74,77.74,31833.0,77.3294,77.3394,77.2103,77.2103,31833.0
2025-04-15 13:55:00,77.73,77.91,77.72,77.89,20006.0,77.2003,77.3791,77.1904,77.3592,20006.0
2025-04-15 14:00:00,77.88,77.9,77.82,77.86,26946.0,77.3493,77.3692,77.2897,77.3294,26946.0
2025-04-15 14:05:00,77.85,77.88,77.8,77.87,26257.0,77.3195,77.3493,77.2698,77.3394,26257.0
2025-04-15 14:10:00,77.86,77.89,77.82,77.87,30856.0,77.3294,77.3592,77.2897,77.3394,30856.0
2025-04-15 14:15:00,77.86,77.92,77.82,77.89,43467.0,77.3294,77.389,77.2897,77.3592,43467.0
2025-04-15 14:20:00,77.89,77.9,77.85,77.87,26588.0,77.3592,77.3692,77.3195,77.3394,26588.0
2025-04-15 14:25:00,77.87,77.93,77.83,77.86,24763.0,77.3394,77.399,77.2996,77.3294,24763.0
2025-04-15 14:30:00,77.87,77.94,77.86,77.93,29890.0,77.3394,77.4089,77.3294,77.399,29890.0
2025-04-15 14:35:00,77.93,77.95,77.86,77.92,27643.0,77.399,77.4188,77.3294,77.389,27643.0
2025-04-15 14:40:00,77.92,77.93,77.88,77.93,32087.0,77.389,77.399,77.3493,77.399,32087.0
2025-04-15 14:45:00,77.92,77.98,77.92,77.92,34201.0,77.389,77.4486,77.389,77.389,34201.0
2025-04-15 14:50:00,77.92,77.95,77.86,77.92,56769.0,77.389,77.4188,77.3294,77.389,56769.0
2025-04-15 14:55:00,77.92,77.96,77.91,77.95,48682.0,77.389,77.4288,77.3791,77.4188,48682.0
2025-04-15 15:00:00,77.94,78.0,77.92,77.98,67301.0,77.4089,77.4685,77.389,77.4486,67301.0
2025-04-15 15:05:00,77.98,78.02,77.96,77.98,60213.0,77.4486,77.4883,77.4288,77.4486,60213.0
2025-04-15 15:10:00,77.97,78.08,77.95,78.06,36209.0,77.4387,77.5479,77.4188,77.5281,36209.0
2025-04-15 15:15:00,78.06,78.09,78.04,78.06,40488.0,77.5281,77.5579,77.5082,77.5281,40488.0
2025-04-15 15:20:00,78.06,78.07,78.0,78.03,52083.0,77.5281,77.538,77.4685,77.4983,52083.0
2025-04-15 15:25:00,78.03,78.04,77.95,77.99,83449.0,77.4983,77.5082,77.4188,77.4585,83449.0
2025-04-15 15:30:00,78.0,78.01,77.94,77.98,39441.0,77.4685,77.4784,77.4089,77.4486,39441.0
2025-04-15 15:35:00,77.98,77.98,77.86,77.89,204892.0,77.4486,77.4486,77.3294,77.3592,204892.0
2025-04-15 15:40:00,77.88,77.93,77.84,77.86,152230.0,77.3493,77.399,77.3096,77.3294,152230.0
2025-04-15 15:45:00,77.86,77.88,77.76,77.86,207723.0,77.3294,77.3493,77.2301,77.3294,207723.0
2025-04-15 15:50:00,77.86,77.91,77.76,77.82,345564.0,77.3294,77.3791,77.2301,77.2897,345564.0
2025-04-15 15:55:00,77.82,77.82,77.64,77.7,564895.0,77.2897,77.2897,77.1109,77.1705,564895.0
2025-04-16 09:30:00,77.87,77.95,77.53,77.65,340053.0,77.3394,77.4188,77.0017,77.1209,340053.0
2025-04-16 09:35:00,77.65,77.81,77.51,77.63,194272.0,77.1209,77.2798,76.9818,77.101,194272.0
2025-04-16 09:40:00,77.62,77.78,77.58,77.72,155632.0,77.0911,77.25,77.0513,77.1904,155632.0
2025-04-16 09:45:00,77.73,77.82,77.69,77.74,143851.0,77.2003,77.2897,77.1606,77.2103,143851.0
2025-04-16 09:50:00,77.72,77.81,77.72,77.76,99707.0,77.1904,77.2798,77.1904,77.2301,99707.0
2025-04-16 09:55:00,77.78,77.91,77.78,77.84,127159.0,77.25,77.3791,77.25,77.3096,127159.0
2025-04-16 10:00:00,77.84,77.88,77.71,77.78,108128.0,77.3096,77.3493,77.1805,77.25,108128.0
2025-04-16 10:05:00,77.78,77.79,77.63,77.65,89507.0,77.25,77.2599,77.101,77.1209,89507.0
2025-04-16 10:10:00,77.63,77.7,77.61,77.62,81320.0,77.101,77.1705,77.0811,77.0911,81320.0
2025-04-16 10:15:00,77.63,77.7,77.53,77.7,77294.0,77.101,77.1705,77.0017,77.1705,77294.0
2025-04-16 10:20:00,77.69,77.75,77.64,77.69,52354.0,77.1606,77.2202,77.1109,77.1606,52354.0
2025-04-16 10:25:00,77.69,77.83,77.69,77.81,93640.0,77.1606,77.2996,77.1606,77.2798,93640.0
2025-04-16 10:30:00,77.82,77.91,77.8,77.87,41171.0,77.2897,77.3791,77.2698,77.3394,41171.0
2025-04-16 10:35:00,77.88,77.99,77.86,77.98,138987.0,77.3493,77.4585,77.3294,77.4486,138987.0
2025-04-16 10:40:00,77.98,78.01,77.95,77.95,134752.0,77.4486,77.4784,77.4188,77.4188,134752.0
2025-04-16 10:45:00,77.95,77.95,77.88,77.92,72478.0,77.4188,77.4188,77.3493,77.389,72478.0
2025-04-16 10:50:00,77.92,77.92,77.86,77.89,44394.0,77.389,77.389,77.3294,77.3592,44394.0
2025-04-16 10:55:00,77.88,77.93,77.83,77.91,65687.0,77.3493,77.399,77.2996,77.3791,65687.0
2025-04-16 11:00:00,77.91,77.95,77.87,77.92,53247.0,77.3791,77.4188,77.3394,77.389,53247.0
2025-04-16 11:05:00,77.94,77.99,77.91,77.96,47988.0,77.4089,77.4585,77.3791,77.4288,47988.0
2025-04-16 11:10:00,77.96,78.02,77.9,77.91,45820.0,77.4288,77.4883,77.3692,77.3791,45820.0
2025-04-16 11:15:00,77.91,77.93,77.86,77.88,31173.0,77.3791,77.399,77.3294,77.3493,31173.0
2025-04-16 11:20:00,77.87,78.01,77.84,78.01,59117.0,77.3394,77.4784,77.3096,77.4784,59117.0
2025-04-16 11:25:00,78.02,78.08,77.98,78.07,36984.0,77.4883,77.5479,77.4486,77.538,36984.0
2025-04-16 11:30:00,78.08,78.14,78.05,78.11,63497.0,77.5479,77.6075,77.5181,77.5777,63497.0
2025-04-16 11:35:00,78.11,78.15,78.08,78.14,29731.0,77.5777,77.6175,77.5479,77.6075,29731.0
2025-04-16 11:40:00,78.14,78.15,78.1,78.13,22478.0,77.6075,77.6175,77.5678,77.5976,22478.0
2025-04-16 11:45:00,78.13,78.16,78.09,78.15,31164.0,77.5976,77.6274,77.5579,77.6175,31164.0
2025-04-16 11:50:00,78.15,78.17,78.09,78.11,53336.0,77.6175,77.6373,77.5579,77.5777,53336.0
2025-04-16 11:55:00,78.12,78.12,77.98,78.02,43926.0,77.5877,77.5877,77.4486,77.4883,43926.0
2025-04-16 12:00:00,78.02,78.03,77.81,77.87,98875.0,77.4883,77.4983,77.2798,77.3394,98875.0
2025-04-16 12:05:00,77.87,77.87,77.72,77.77,76040.0,77.3394,77.3394,77.1904,77.24,76040.0
2025-04-16 12:10:00,77.77,77.85,77.76,77.83,22809.0,77.24,77.3195,77.2301,77.2996,22809.0
2025-04-16 12:15:00,77.83,77.84,77.75,77.78,37649.0,77.2996,77.3096,77.2202,77.25,37649.0
2025-04-16 12:20:00,77.78,77.83,77.76,77.83,21763.0,77.25,77.2996,77.2301,77.2996,21763.0
2025-04-16 12:25:00,77.82,77.86,77.79,77.84,35024.0,77.2897,77.3294,77.2599,77.3096,35024.0
2025-04-16 12:30:00,77.84,77.91,77.81,77.9,17582.0,77.3096,77.3791,77.2798,77.3692,17582.0
2025-04-16 12:35:00,77.9,77.92,77.83,77.85,48705.0,77.3692,77.389,77.2996,77.3195,48705.0
2025-04-16 12:40:00,77.85,77.93,77.81,77.92,17330.0,77.3195,77.399,77.2798,77.389,17330.0
2025-04-16 12:45:00,77.92,77.92,77.85,77.88,73954.0,77.389,77.389,77.3195,77.3493,73954.0
2025-04-16 12:50:00,77.87,77.87,77.81,77.83,29804.0,77.3394,77.3394,77.2798,77.2996,29804.0
2025-04-16 12:55:00,77.84,77.87,77.83,77.84,25229.0,77.3096,77.3394,77.2996,77.3096,25229.0
2025-04-16 13:00:00,77.84,77.85,77.76,77.78,50604.0,77.3096,77.3195,77.2301,77.25,50604.0
2025-04-16 13:05:00,77.79,77.9,77.79,77.85,15477.0,77.2599,77.3692,77.2599,77.3195,15477.0
2025-04-16 13:10:00,77.86,77.88,77.79,77.84,96959.0,77.3294,77.3493,77.2599,77.3096,96959.0
2025-04-16 13:15:00,77.84,77.96,77.84,77.92,58637.0,77.3096,77.4288,77.3096,77.389,58637.0
2025-04-16 13:20:00,77.93,77.96,77.85,77.86,25228.0,77.399,77.4288,77.3195,77.3294,25228.0
2025-04-16 13:25:00,77.85,77.93,77.81,77.93,17112.0,77.3195,77.399,77.2798,77.399,17112.0
2025-04-16 13:30:00,77.94,77.94,77.58,77.62,164294.0,77.4089,77.4089,77.0513,77.0911,164294.0
2025-04-16 13:35:00,77.61,77.72,77.6,77.63,178740.0,77.0811,77.1904,77.0712,77.101,178740.0
2025-04-16 13:40:00,77.64,77.64,77.49,77.55,152892.0,77.1109,77.1109,76.962,77.0215,152892.0
2025-04-16 13:45:00,77.54,77.55,77.41,77.43,130363.0,77.0116,77.0215,76.8825,76.9024,130363.0
2025-04-16 13:50:00,77.42,77.46,77.3,77.41,73243.0,76.8924,76.9322,76.7732,76.8825,73243.0
2025-04-16 13:55:00,77.42,77.44,77.24,77.26,79052.0,76.8924,76.9123,76.7137,76.7335,79052.0
2025-04-16 14:00:00,77.26,77.44,77.25,77.36,137773.0,76.7335,76.9123,76.7236,76.8328,137773.0
2025-04-16 14:05:00,77.37,77.47,77.35,77.41,65796.0,76.8428,76.9421,76.8229,76.8825,65796.0
2025-04-16 14:10:00,77.42,77.43,77.3,77.39,58380.0,76.8924,76.9024,76.7732,76.8626,58380.0
2025-04-16 14:15:00,77.41,77.43,77.24,77.28,112206.0,76.8825,76.9024,76.7137,76.7534,112206.0
2025-04-16 14:20:00,77.29,77.44,77.26,77.41,236009.0,76.7633,76.9123,76.7335,76.8825,236009.0
2025-04-16 14:25:00,77.4,77.47,77.38,77.42,31829.0,76.8726,76.9421,76.8527,76.8924,31829.0
2025-04-16 14:30:00,77.42,77.43,77.35,77.36,44753.0,76.8924,76.9024,76.8229,76.8328,44753.0
2025-04-16 14:35:00,77.35,77.37,77.26,77.3,48868.0,76.8229,76.8428,76.7335,76.7732,48868.0
2025-04-16 14:40:00,77.3,77.34,77.23,77.3,44667.0,76.7732,76.813,76.7037,76.7732,44667.0
2025-04-16 14:45:00,77.31,77.34,77.28,77.32,54865.0,76.7832,76.813,76.7534,76.7931,54865.0
2025-04-16 14:50:00,77.31,77.32,77.22,77.22,32546.0,76.7832,76.7931,76.6938,76.6938,32546.0
2025-04-16 14:55:00,77.21,77.28,77.16,77.17,101373.0,76.6839,76.7534,76.6342,76.6441,101373.0
2025-04-16 15:00:00,77.18,77.2,77.11,77.15,60602.0,76.6541,76.6739,76.5845,76.6243,60602.0
2025-04-16 15:05:00,77.16,77.18,77.12,77.12,61122.0,76.6342,76.6541,76.5945,76.5945,61122.0
2025-04-16 15:10:00,77.12,77.19,77.03,77.16,213365.0,76.5945,76.664,76.5051,76.6342,213365.0
2025-04-16 15:15:00,77.15,77.18,77.03,77.04,38476.0,76.6243,76.6541,76.5051,76.515,38476.0
2025-04-16 15:20:00,77.03,77.04,76.93,76.95,59099.0,76.5051,76.515,76.4058,76.4256,59099.0
2025-04-16 15:25:00,76.95,76.96,76.86,76.9,172117.0,76.4256,76.4356,76.3362,76.376,172117.0
2025-04-16 15:30:00,76.9,77.04,76.87,76.88,135054.0,76.376,76.515,76.3462,76.3561,135054.0
2025-04-16 15:35:00,76.88,76.94,76.84,76.92,219240.0,76.3561,76.4157,76.3164,76.3958,219240.0
2025-04-16 15:40:00,76.92,76.94,76.82,76.83,123105.0,76.3958,76.4157,76.2965,76.3065,123105.0
2025-04-16 15:45:00,76.82,76.88,76.72,76.8,235869.0,76.2965,76.3561,76.1972,76.2767,235869.0
2025-04-16 15:50:00,76.8,77.03,76.74,76.92,378957.0,76.2767,76.5051,76.2171,76.3958,378957.0
2025-04-16 15:55:00,76.92,77.08,76.76,76.99,715360.0,76.3958,76.5547,76.2369,76.4654,715360.0
2025-04-17 09:30:00,77.35,77.74,77.28,77.74,284545.0,76.8229,77.2103,76.7534,77.2103,284545.0
2025-04-17 09:35:00,77.73,77.92,77.66,77.8,162990.0,77.2003,77.389,77.1308,77.2698,162990.0
2025-04-17 09:40:00,77.78,78.05,77.75,78.03,86153.0,77.25,77.5181,77.2202,77.4983,86153.0
2025-04-17 09:45:00,78.02,78.1,77.89,78.02,201524.0,77.4883,77.5678,77.3592,77.4883,201524.0
2025-04-17 09:50:00,78.05,78.24,78.02,78.2,94972.0,77.5181,77.7068,77.4883,77.6671,94972.0
2025-04-17 09:55:00,78.23,78.34,78.19,78.27,137279.0,77.6969,77.8062,77.6572,77.7366,137279.0
2025-04-17 10:00:00,78.28,78.44,78.2,78.43,137381.0,77.7466,77.9055,77.6671,77.8955,137381.0
2025-04-17 10:05:00,78.44,78.45,78.13,78.16,104845.0,77.9055,77.9154,77.5976,77.6274,104845.0
2025-04-17 10:10:00,78.17,78.33,78.16,78.2,86587.0,77.6373,77.7962,77.6274,77.6671,86587.0
2025-04-17 10:15:00,78.19,78.24,78.09,78.11,60102.0,77.6572,77.7068,77.5579,77.5777,60102.0
2025-04-17 10:20:00,78.11,78.14,78.04,78.08,59412.0,77.5777,77.6075,77.5082,77.5479,59412.0
2025-04-17 10:25:00,78.07,78.07,77.89,77.92,78781.0,77.538,77.538,77.3592,77.389,78781.0
2025-04-17 10:30:00,77.92,77.98,77.87,77.94,115897.0,77.389,77.4486,77.3394,77.4089,115897.0
2025-04-17 10:35:00,77.94,77.94,77.79,77.82,59594.0,77.4089,77.4089,77.2599,77.2897,59594.0
2025-04-17 10:40:00,77.82,77.86,77.78,77.83,51329.0,77.2897,77.3294,77.25,77.2996,51329.0
2025-04-17 10:45:00,77.84,77.96,77.84,77.9,68180.0,77.3096,77.4288,77.3096,77.3692,68180.0
2025-04-17 10:50:00,77.9,77.96,77.86,77.96,39079.0,77.3692,77.4288,77.3294,77.4288,39079.0
2025-04-17 10:55:00,77.97,78.07,77.97,78.04,60151.0,77.4387,77.538,77.4387,77.5082,60151.0
2025-04-17 11:00:00,78.03,78.11,78.03,78.07,44308.0,77.4983,77.5777,77.4983,77.538,44308.0
2025-04-17 11:05:00,78.07,78.33,78.05,78.2,146633.0,77.538,77.7962,77.5181,77.6671,146633.0
2025-04-17 11:10:00,78.19,78.3,78.17,78.29,287873.0,77.6572,77.7664,77.6373,77.7565,287873.0
2025-04-17 11:15:00,78.29,78.48,78.25,78.44,382118.0,77.7565,77.9452,77.7168,77.9055,382118.0
2025-04-17 11:20:00,78.44,78.45,78.3,78.31,123525.0,77.9055,77.9154,77.7664,77.7764,123525.0
2025-04-17 11:25:00,78.32,78.32,78.23,78.23,26405.0,77.7863,77.7863,77.6969,77.6969,26405.0
2025-04-17 11:30:00,78.23,78.31,78.19,78.23,41267.0,77.6969,77.7764,77.6572,77.6969,41267.0
2025-04-17 11:35:00,78.24,78.39,78.21,78.32,64523.0,77.7068,77.8558,77.677,77.7863,64523.0
2025-04-17 11:40:00,78.33,78.34,78.26,78.29,52633.0,77.7962,77.8062,77.7267,77.7565,52633.0
2025-04-17 11:45:00,78.3,78.39,78.27,78.3,106426.0,77.7664,77.8558,77.7366,77.7664,106426.0
2025-04-17 11:50:00,78.31,78.37,78.24,78.25,52185.0,77.7764,77.836,77.7068,77.7168,52185.0
2025-04-17 11:55:00,78.26,78.35,78.25,78.31,46524.0,77.7267,77.8161,77.7168,77.7764,46524.0
2025-04-17 12:00:00,78.31,78.41,78.26,78.28,159376.0,77.7764,77.8757,77.7267,77.7466,159376.0
2025-04-17 12:05:00,78.27,78.48,78.26,78.44,254495.0,77.7366,77.9452,77.7267,77.9055,254495.0
2025-04-17 12:10:00,78.44,78.46,78.26,78.39,151156.0,77.9055,77.9253,77.7267,77.8558,151156.0
2025-04-17 12:15:00,78.39,78.5,78.34,78.47,56338.0,77.8558,77.9651,77.8062,77.9353,56338.0
2025-04-17 12:20:00,78.47,78.53,78.42,78.46,41596.0,77.9353,77.9949,77.8856,77.9253,41596.0
2025-04-17 12:25:00,78.47,78.54,78.43,78.51,65466.0,77.9353,78.0048,77.8955,77.975,65466.0
2025-04-17 12:30:00,78.5,78.54,78.45,78.53,60561.0,77.9651,78.0048,77.9154,77.9949,60561.0
2025-04-17 12:35:00,78.53,78.56,78.43,78.53,130663.0,77.9949,78.0247,77.8955,77.9949,130663.0
2025-04-17 12:40:00,78.54,78.59,78.46,78.48,92767.0,78.0048,78.0545,77.9253,77.9452,92767.0
2025-04-17 12:45:00,78.49,78.53,78.43,78.49,48473.0,77.9551,77.9949,77.8955,77.9551,48473.0
2025-04-17 12:50:00,78.5,78.65,78.49,78.65,60280.0,77.9651,78.1141,77.9551,78.1141,60280.0
2025-04-17 12:55:00,78.65,78.69,78.62,78.66,49019.0,78.1141,78.1538,78.0843,78.124,49019.0
2025-04-17 13:00:00,78.66,78.7,78.59,78.65,65453.0,78.124,78.1637,78.0545,78.1141,65453.0
2025-04-17 13:05:00,78.65,78.69,78.6,78.69,33795.0,78.1141,78.1538,78.0644,78.1538,33795.0
2025-04-17 13:10:00,78.68,78.7,78.57,78.59,49044.0,78.1438,78.1637,78.0346,78.0545,49044.0
2025-04-17 13:15:00,78.58,78.6,78.53,78.59,88786.0,78.0445,78.0644,77.9949,78.0545,88786.0
2025-04-17 13:20:00,78.58,78.58,78.5,78.52,34146.0,78.0445,78.0445,77.9651,77.9849,34146.0
2025-04-17 13:25:00,78.5,78.56,78.44,78.44,56414.0,77.9651,78.0247,77.9055,77.9055,56414.0
2025-04-17 13:30:00,78.45,78.5,78.44,78.48,40150.0,77.9154,77.9651,77.9055,77.9452,40150.0
2025-04-17 13:35:00,78.48,78.51,78.41,78.44,43336.0,77.9452,77.975,77.8757,77.9055,43336.0
2025-04-17 13:40:00,78.44,78.45,78.32,78.41,27261.0,77.9055,77.9154,77.7863,77.8757,27261.0
2025-04-17 13:45:00,78.39,78.57,78.39,78.48,107304.0,77.8558,78.0346,77.8558,77.9452,107304.0
2025-04-17 13:50:00,78.48,78.58,78.46,78.55,58579.0,77.9452,78.0445,77.9253,78.0147,58579.0
2025-04-17 13:55:00,78.55,78.64,78.54,78.64,22076.0,78.0147,78.1041,78.0048,78.1041,22076.0
2025-04-17 14:00:00,78.64,78.69,78.59,78.68,61118.0,78.1041,78.1538,78.0545,78.1438,61118.0
2025-04-17 14:05:00,78.68,78.75,78.68,78.68,49160.0,78.1438,78.2134,78.1438,78.1438,49160.0
2025-04-17 14:10:00,78.68,78.7,78.64,78.65,69917.0,78.1438,78.1637,78.1041,78.1141,69917.0
2025-04-17 14:15:00,78.65,78.69,78.6,78.69,40457.0,78.1141,78.1538,78.0644,78.1538,40457.0
2025-04-17 14:20:00,78.68,78.74,78.66,78.7,43837.0,78.1438,78.2034,78.124,78.1637,43837.0
2025-04-17 14:25:00,78.69,78.71,78.52,78.53,66192.0,78.1538,78.1736,77.9849,77.9949,66192.0
2025-04-17 14:30:00,78.53,78.62,78.52,78.56,34440.0,77.9949,78.0843,77.9849,78.0247,34440.0
2025-04-17 14:35:00,78.56,78.65,78.55,78.63,31632.0,78.0247,78.1141,78.0147,78.0942,31632.0
2025-04-17 14:40:00,78.64,78.65,78.55,78.56,27579.0,78.1041,78.1141,78.0147,78.0247,27579.0
2025-04-17 14:45:00,78.55,78.57,78.42,78.44,153673.0,78.0147,78.0346,77.8856,77.9055,153673.0
2025-04-17 14:50:00,78.45,78.51,78.36,78.45,46948.0,77.9154,77.975,77.826,77.9154,46948.0
2025-04-17 14:55:00,78.45,78.46,78.4,78.41,25569.0,77.9154,77.9253,77.8658,77.8757,25569.0
2025-04-17 15:00:00,78.41,78.41,78.33,78.35,42536.0,77.8757,77.8757,77.7962,77.8161,42536.0
2025-04-17 15:05:00,78.34,78.35,78.26,78.29,53883.0,77.8062,77.8161,77.7267,77.7565,53883.0
2025-04-17 15:10:00,78.29,78.31,78.14,78.16,58462.0,77.7565,77.7764,77.6075,77.6274,58462.0
2025-04-17 15:15:00,78.16,78.22,78.08,78.19,108291.0,77.6274,77.687,77.5479,77.6572,108291.0
2025-04-17 15:20:00,78.2,78.26,78.11,78.22,113716.0,77.6671,77.7267,77.5777,77.687,113716.0
2025-04-17 15:25:00,78.23,78.23,78.1,78.1,93518.0,77.6969,77.6969,77.5678,77.5678,93518.0
2025-04-17 15:30:00,78.11,78.2,78.09,78.2,56411.0,77.5777,77.6671,77.5579,77.6671,56411.0
2025-04-17 15:35:00,78.19,78.2,78.0,78.08,144161.0,77.6572,77.6671,77.4685,77.5479,144161.0
2025-04-17 15:40:00,78.08,78.14,78.03,78.04,155307.0,77.5479,77.6075,77.4983,77.5082,155307.0
2025-04-17 15:45:00,78.04,78.09,77.92,77.93,387889.0,77.5082,77.5579,77.389,77.399,387889.0
2025-04-17 15:50:00,77.92,77.94,77.7,77.81,392880.0,77.389,77.4089,77.1705,77.2798,392880.0
2025-04-17 15:55:00,77.81,77.82,77.64,77.76,826740.0,77.2798,77.2897,77.1109,77.2301,826740.0
2025-04-21 09:30:00,77.32,77.51,76.82,76.96,445552.0,76.7931,76.9818,76.2965,76.4356,445552.0
2025-04-21 09:35:00,76.97,77.01,76.78,76.81,257167.0,76.4455,76.4852,76.2568,76.2866,257167.0
2025-04-21 09:40:00,76.81,77.01,76.8,76.99,180926.0,76.2866,76.4852,76.2767,76.4654,180926.0
2025-04-21 09:45:00,77.0,77.02,76.9,76.9,142317.0,76.4753,76.4952,76.376,76.376,142317.0
2025-04-21 09:50:00,76.9,76.96,76.85,76.92,62121.0,76.376,76.4356,76.3263,76.3958,62121.0
2025-04-21 09:55:00,76.93,76.99,76.86,76.95,74401.0,76.4058,76.4654,76.3362,76.4256,74401.0
2025-04-21 10:00:00,76.95,76.95,76.81,76.84,98619.0,76.4256,76.4256,76.2866,76.3164,98619.0
2025-04-21 10:05:00,76.84,76.84,76.71,76.76,76968.0,76.3164,76.3164,76.1873,76.2369,76968.0
2025-04-21 10:10:00,76.76,76.84,76.73,76.79,115876.0,76.2369,76.3164,76.2071,76.2667,115876.0
2025-04-21 10:15:00,76.78,76.79,76.63,76.7,92784.0,76.2568,76.2667,76.1078,76.1773,92784.0
2025-04-21 10:20:00,76.7,76.71,76.6,76.61,35484.0,76.1773,76.1873,76.078,76.088,35484.0
2025-04-21 10:25:00,76.62,76.66,76.6,76.63,73687.0,76.0979,76.1376,76.078,76.1078,73687.0
2025-04-21 10:30:00,76.64,76.69,76.59,76.61,52619.0,76.1177,76.1674,76.0681,76.088,52619.0
2025-04-21 10:35:00,76.61,76.67,76.59,76.61,63285.0,76.088,76.1475,76.0681,76.088,63285.0
2025-04-21 10:40:00,76.62,76.68,76.57,76.57,32399.0,76.0979,76.1575,76.0482,76.0482,32399.0
2025-04-21 10:45:00,76.58,76.64,76.57,76.59,70474.0,76.0582,76.1177,76.0482,76.0681,70474.0
2025-04-21 10:50:00,76.58,76.59,76.5,76.53,67609.0,76.0582,76.0681,75.9787,76.0085,67609.0
2025-04-21 10:55:00,76.52,76.54,76.35,76.35,90471.0,75.9986,76.0184,75.8297,75.8297,90471.0
2025-04-21 11:00:00,76.36,76.39,76.26,76.27,272224.0,75.8397,75.8695,75.7403,75.7503,272224.0
2025-04-21 11:05:00,76.28,76.31,76.16,76.19,277151.0,75.7602,75.79,75.641,75.6708,277151.0
2025-04-21 11:10:00,76.2,76.28,76.18,76.23,132537.0,75.6807,75.7602,75.6609,75.7105,132537.0
2025-04-21 11:15:00,76.23,76.26,76.2,76.22,72944.0,75.7105,75.7403,75.6807,75.7006,72944.0
2025-04-21 11:20:00,76.23,76.28,76.17,76.24,62626.0,75.7105,75.7602,75.651,75.7205,62626.0
2025-04-21 11:25:00,76.24,76.26,76.13,76.16,38095.0,75.7205,75.7403,75.6112,75.641,38095.0
2025-04-21 11:30:00,76.16,76.17,76.0,76.01,46779.0,75.641,75.651,75.4821,75.492,46779.0
2025-04-21 11:35:00,76.0,76.03,75.94,76.02,93919.0,75.4821,75.5119,75.4225,75.502,93919.0
2025-04-21 11:40:00,76.02,76.04,75.96,76.0,36619.0,75.502,75.5218,75.4424,75.4821,36619.0
2025-04-21 11:45:00,75.99,75.99,75.85,75.88,52622.0,75.4722,75.4722,75.3331,75.3629,52622.0
2025-04-21 11:50:00,75.87,75.92,75.84,75.88,45621.0,75.353,75.4027,75.3232,75.3629,45621.0
2025-04-21 11:55:00,75.88,75.89,75.81,75.84,57558.0,75.3629,75.3729,75.2934,75.3232,57558.0
2025-04-21 12:00:00,75.84,75.85,75.8,75.81,39825.0,75.3232,75.3331,75.2835,75.2934,39825.0
2025-04-21 12:05:00,75.82,75.87,75.78,75.83,113997.0,75.3033,75.353,75.2636,75.3133,113997.0
2025-04-21 12:10:00,75.84,75.87,75.81,75.83,132687.0,75.3232,75.353,75.2934,75.3133,132687.0
2025-04-21 12:15:00,75.82,75.83,75.73,75.75,68805.0,75.3033,75.3133,75.2139,75.2338,68805.0
2025-04-21 12:20:00,75.74,75.77,75.71,75.73,77026.0,75.2239,75.2537,75.1941,75.2139,77026.0
2025-04-21 12:25:00,75.73,75.75,75.67,75.72,231048.0,75.2139,75.2338,75.1544,75.204,231048.0
2025-04-21 12:30:00,75.72,75.79,75.71,75.77,118488.0,75.204,75.2735,75.1941,75.2537,118488.0
2025-04-21 12:35:00,75.77,75.8,75.71,75.8,42553.0,75.2537,75.2835,75.1941,75.2835,42553.0
2025-04-21 12:40:00,75.8,75.88,75.78,75.83,23573.0,75.2835,75.3629,75.2636,75.3133,23573.0
2025-04-21 12:45:00,75.83,75.87,75.81,75.84,38249.0,75.3133,75.353,75.2934,75.3232,38249.0
2025-04-21 12:50:00,75.84,75.84,75.72,75.74,80167.0,75.3232,75.3232,75.204,75.2239,80167.0
2025-04-21 12:55:00,75.73,75.74,75.64,75.66,134492.0,75.2139,75.2239,75.1246,75.1444,134492.0
2025-04-21 13:00:00,75.66,75.69,75.45,75.45,141255.0,75.1444,75.1742,74.9359,74.9359,141255.0
2025-04-21 13:05:00,75.46,75.52,75.42,75.46,83020.0,74.9458,75.0054,74.9061,74.9458,83020.0
2025-04-21 13:10:00,75.46,75.46,75.32,75.35,118829.0,74.9458,74.9458,74.8067,74.8365,118829.0
2025-04-21 13:15:00,75.35,75.43,75.35,75.4,100928.0,74.8365,74.916,74.8365,74.8862,100928.0
2025-04-21 13:20:00,75.4,75.45,75.33,75.35,92989.0,74.8862,74.9359,74.8167,74.8365,92989.0
2025-04-21 13:25:00,75.35,75.36,75.28,75.3,101546.0,74.8365,74.8465,74.767,74.7869,101546.0
2025-04-21 13:30:00,75.29,75.35,75.25,75.28,51943.0,74.7769,74.8365,74.7372,74.767,51943.0
2025-04-21 13:35:00,75.29,75.37,75.24,75.26,348511.0,74.7769,74.8564,74.7273,74.7472,348511.0
2025-04-21 13:40:00,75.26,75.27,75.14,75.2,89172.0,74.7472,74.7571,74.628,74.6876,89172.0
2025-04-21 13:45:00,75.2,75.21,75.12,75.16,52114.0,74.6876,74.6975,74.6081,74.6478,52114.0
2025-04-21 13:50:00,75.15,75.19,75.12,75.15,25939.0,74.6379,74.6776,74.6081,74.6379,25939.0
2025-04-21 13:55:00,75.14,75.16,75.11,75.13,30403.0,74.628,74.6478,74.5982,74.618,30403.0
2025-04-21 14:00:00,75.12,75.13,75.07,75.09,99460.0,74.6081,74.618,74.5584,74.5783,99460.0
2025-04-21 14:05:00,75.09,75.12,75.03,75.09,67405.0,74.5783,74.6081,74.5187,74.5783,67405.0
2025-04-21 14:10:00,75.09,75.09,75.03,75.05,46509.0,74.5783,74.5783,74.5187,74.5386,46509.0
2025-04-21 14:15:00,75.05,75.19,75.04,75.19,91296.0,74.5386,74.6776,74.5287,74.6776,91296.0
2025-04-21 14:20:00,75.2,75.27,75.19,75.25,26401.0,74.6876,74.7571,74.6776,74.7372,26401.0
2025-04-21 14:25:00,75.25,75.38,75.24,75.37,30775.0,74.7372,74.8663,74.7273,74.8564,30775.0
2025-04-21 14:30:00,75.37,75.46,75.36,75.44,84326.0,74.8564,74.9458,74.8465,74.9259,84326.0
2025-04-21 14:35:00,75.43,75.45,75.37,75.44,56278.0,74.916,74.9359,74.8564,74.9259,56278.0
2025-04-21 14:40:00,75.44,75.45,75.36,75.36,223008.0,74.9259,74.9359,74.8465,74.8465,223008.0
2025-04-21 14:45:00,75.37,75.38,75.3,75.36,55001.0,74.8564,74.8663,74.7869,74.8465,55001.0
2025-04-21 14:50:00,75.36,75.37,75.29,75.29,53368.0,74.8465,74.8564,74.7769,74.7769,53368.0
2025-04-21 14:55:00,75.29,75.38,75.28,75.35,53533.0,74.7769,74.8663,74.767,74.8365,53533.0
2025-04-21 15:00:00,75.34,75.4,75.32,75.33,54084.0,74.8266,74.8862,74.8067,74.8167,54084.0
2025-04-21 15:05:00,75.32,75.36,75.25,75.27,66119.0,74.8067,74.8465,74.7372,74.7571,66119.0
2025-04-21 15:10:00,75.27,75.36,75.25,75.31,49899.0,74.7571,74.8465,74.7372,74.7968,49899.0
2025-04-21 15:15:00,75.31,75.35,75.27,75.32,50480.0,74.7968,74.8365,74.7571,74.8067,50480.0
2025-04-21 15:20:00,75.32,75.47,75.32,75.47,125316.0,74.8067,74.9557,74.8067,74.9557,125316.0
2025-04-21 15:25:00,75.47,75.48,75.37,75.38,121220.0,74.9557,74.9657,74.8564,74.8663,121220.0
2025-04-21 15:30:00,75.39,75.46,75.38,75.45,143713.0,74.8763,74.9458,74.8663,74.9359,143713.0
2025-04-21 15:35:00,75.46,75.62,75.42,75.54,122752.0,74.9458,75.1047,74.9061,75.0252,122752.0
2025-04-21 15:40:00,75.54,75.68,75.54,75.66,206177.0,75.0252,75.1643,75.0252,75.1444,206177.0
2025-04-21 15:45:00,75.67,75.71,75.59,75.71,275249.0,75.1544,75.1941,75.0749,75.1941,275249.0
2025-04-21 15:50:00,75.71,75.86,75.63,75.77,364798.0,75.1941,75.3431,75.1146,75.2537,364798.0
2025-04-21 15:55:00,75.77,75.97,75.76,75.91,732023.0,75.2537,75.4523,75.2437,75.3927,732023.0
2025-04-22 09:30:00,76.82,76.99,76.67,76.89,391309.0,76.2965,76.4654,76.1475,76.366,391309.0
2025-04-22 09:35:00,76.9,77.01,76.85,76.98,220625.0,76.376,76.4852,76.3263,76.4554,220625.0
2025-04-22 09:40:00,76.99,77.1,76.95,77.03,129630.0,76.4654,76.5746,76.4256,76.5051,129630.0
2025-04-22 09:45:00,77.03,77.24,77.01,77.14,114056.0,76.5051,76.7137,76.4852,76.6143,114056.0
2025-04-22 09:50:00,77.13,77.19,77.0,77.17,74620.0,76.6044,76.664,76.4753,76.6441,74620.0
2025-04-22 09:55:00,77.17,77.32,77.17,77.22,146930.0,76.6441,76.7931,76.6441,76.6938,146930.0
2025-04-22 10:00:00,77.23,77.29,77.21,77.29,93439.0,76.7037,76.7633,76.6839,76.7633,93439.0
2025-04-22 10:05:00,77.29,77.34,77.19,77.32,107002.0,76.7633,76.813,76.664,76.7931,107002.0
2025-04-22 10:10:00,77.31,77.37,77.19,77.21,98536.0,76.7832,76.8428,76.664,76.6839,98536.0
2025-04-22 10:15:00,77.22,77.3,77.21,77.28,64315.0,76.6938,76.7732,76.6839,76.7534,64315.0
2025-04-22 10:20:00,77.28,77.44,77.27,77.42,76248.0,76.7534,76.9123,76.7435,76.8924,76248.0
2025-04-22 10:25:00,77.42,77.51,77.42,77.5,116839.0,76.8924,76.9818,76.8924,76.9719,116839.0
2025-04-22 10:30:00,77.5,77.57,77.45,77.5,83319.0,76.9719,77.0414,76.9222,76.9719,83319.0
2025-04-22 10:35:00,77.5,77.58,77.49,77.57,105366.0,76.9719,77.0513,76.962,77.0414,105366.0
2025-04-22 10:40:00,77.56,77.66,77.56,77.66,50691.0,77.0315,77.1308,77.0315,77.1308,50691.0
2025-04-22 10:45:00,77.66,77.7,77.63,77.65,140025.0,77.1308,77.1705,77.101,77.1209,140025.0
2025-04-22 10:50:00,77.64,77.71,77.63,77.7,99481.0,77.1109,77.1805,77.101,77.1705,99481.0
2025-04-22 10:55:00,77.7,77.8,77.67,77.76,64360.0,77.1705,77.2698,77.1407,77.2301,64360.0
2025-04-22 11:00:00,77.76,77.77,77.71,77.73,35123.0,77.2301,77.24,77.1805,77.2003,35123.0
2025-04-22 11:05:00,77.73,77.75,77.67,77.7,80034.0,77.2003,77.2202,77.1407,77.1705,80034.0
2025-04-22 11:10:00,77.7,77.79,77.7,77.74,52334.0,77.1705,77.2599,77.1705,77.2103,52334.0
2025-04-22 11:15:00,77.75,77.76,77.59,77.62,184378.0,77.2202,77.2301,77.0613,77.0911,184378.0
2025-04-22 11:20:00,77.62,77.76,77.61,77.75,78765.0,77.0911,77.2301,77.0811,77.2202,78765.0
2025-04-22 11:25:00,77.75,77.75,77.63,77.63,135772.0,77.2202,77.2202,77.101,77.101,135772.0
2025-04-22 11:30:00,77.63,77.75,77.62,77.75,70945.0,77.101,77.2202,77.0911,77.2202,70945.0
2025-04-22 11:35:00,77.74,77.78,77.7,77.75,31416.0,77.2103,77.25,77.1705,77.2202,31416.0
2025-04-22 11:40:00,77.75,77.8,77.71,77.74,70913.0,77.2202,77.2698,77.1805,77.2103,70913.0
2025-04-22 11:45:00,77.73,77.78,77.71,77.75,60418.0,77.2003,77.25,77.1805,77.2202,60418.0
2025-04-22 11:50:00,77.75,77.86,77.75,77.83,64103.0,77.2202,77.3294,77.2202,77.2996,64103.0
2025-04-22 11:55:00,77.83,78.03,77.81,77.97,192791.0,77.2996,77.4983,77.2798,77.4387,192791.0
2025-04-22 12:00:00,77.98,78.17,77.97,78.01,130904.0,77.4486,77.6373,77.4387,77.4784,130904.0
2025-04-22 12:05:00,78.02,78.02,77.9,77.95,112023.0,77.4883,77.4883,77.3692,77.4188,112023.0
2025-04-22 12:10:00,77.96,77.98,77.87,77.87,40818.0,77.4288,77.4486,77.3394,77.3394,40818.0
2025-04-22 12:15:00,77.88,77.89,77.76,77.77,115489.0,77.3493,77.3592,77.2301,77.24,115489.0
2025-04-22 12:20:00,77.77,77.95,77.76,77.94,159401.0,77.24,77.4188,77.2301,77.4089,159401.0
2025-04-22 12:25:00,77.94,77.95,77.81,77.83,171184.0,77.4089,77.4188,77.2798,77.2996,171184.0
2025-04-22 12:30:00,77.84,77.89,77.83,77.85,49377.0,77.3096,77.3592,77.2996,77.3195,49377.0
2025-04-22 12:35:00,77.84,77.88,77.82,77.84,33097.0,77.3096,77.3493,77.2897,77.3096,33097.0
2025-04-22 12:40:00,77.84,77.87,77.79,77.87,72362.0,77.3096,77.3394,77.2599,77.3394,72362.0
2025-04-22 12:45:00,77.87,77.87,77.76,77.8,33441.0,77.3394,77.3394,77.2301,77.2698,33441.0
2025-04-22 12:50:00,77.8,77.8,77.72,77.76,38009.0,77.2698,77.2698,77.1904,77.2301,38009.0
2025-04-22 12:55:00,77.76,77.77,77.72,77.73,48862.0,77.2301,77.24,77.1904,77.2003,48862.0
2025-04-22 13:00:00,77.73,77.79,77.71,77.79,44456.0,77.2003,77.2599,77.1805,77.2599,44456.0
2025-04-22 13:05:00,77.79,77.9,77.75,77.8,105170.0,77.2599,77.3692,77.2202,77.2698,105170.0
2025-04-22 13:10:00,77.81,77.81,77.53,77.57,95366.0,77.2798,77.2798,77.0017,77.0414,95366.0
2025-04-22 13:15:00,77.57,77.63,77.41,77.55,1292376.0,77.0414,77.101,76.8825,77.0215,1292376.0
2025-04-22 13:20:00,77.53,77.55,77.38,77.42,103546.0,77.0017,77.0215,76.8527,76.8924,103546.0
2025-04-22 13:25:00,77.42,77.63,77.33,77.34,303348.0,76.8924,77.101,76.803,76.813,303348.0
2025-04-22 13:30:00,77.34,77.37,77.22,77.31,131371.0,76.813,76.8428,76.6938,76.7832,131371.0
2025-04-22 13:35:00,77.3,77.37,77.29,77.3,126403.0,76.7732,76.8428,76.7633,76.7732,126403.0
2025-04-22 13:40:00,77.3,77.34,77.18,77.21,32021.0,76.7732,76.813,76.6541,76.6839,32021.0
2025-04-22 13:45:00,77.21,77.23,77.12,77.12,53454.0,76.6839,76.7037,76.5945,76.5945,53454.0
2025-04-22 13:50:00,77.11,77.16,77.09,77.16,84694.0,76.5845,76.6342,76.5647,76.6342,84694.0
2025-04-22 13:55:00,77.16,77.17,77.05,77.06,46247.0,76.6342,76.6441,76.525,76.5349,46247.0
2025-04-22 14:00:00,77.06,77.28,77.05,77.27,80104.0,76.5349,76.7534,76.525,76.7435,80104.0
2025-04-22 14:05:00,77.27,77.42,77.26,77.4,96838.0,76.7435,76.8924,76.7335,76.8726,96838.0
2025-04-22 14:10:00,77.4,77.48,77.37,77.47,51225.0,76.8726,76.952,76.8428,76.9421,51225.0
2025-04-22 14:15:00,77.46,77.55,77.44,77.48,39690.0,76.9322,77.0215,76.9123,76.952,39690.0
2025-04-22 14:20:00,77.48,77.63,77.47,77.58,81076.0,76.952,77.101,76.9421,77.0513,81076.0
2025-04-22 14:25:00,77.58,77.6,77.53,77.55,61940.0,77.0513,77.0712,77.0017,77.0215,61940.0
2025-04-22 14:30:00,77.56,77.64,77.55,77.62,74895.0,77.0315,77.1109,77.0215,77.0911,74895.0
2025-04-22 14:35:00,77.62,77.71,77.62,77.65,26930.0,77.0911,77.1805,77.0911,77.1209,26930.0
2025-04-22 14:40:00,77.65,77.78,77.64,77.75,34694.0,77.1209,77.25,77.1109,77.2202,34694.0
2025-04-22 14:45:00,77.75,77.82,77.73,77.76,29804.0,77.2202,77.2897,77.2003,77.2301,29804.0
2025-04-22 14:50:00,77.77,77.83,77.77,77.82,56824.0,77.24,77.2996,77.24,77.2897,56824.0
2025-04-22 14:55:00,77.82,77.86,77.76,77.77,67943.0,77.2897,77.3294,77.2301,77.24,67943.0
2025-04-22 15:00:00,77.76,77.84,77.76,77.83,81645.0,77.2301,77.3096,77.2301,77.2996,81645.0
2025-04-22 15:05:00,77.82,77.85,77.71,77.72,36321.0,77.2897,77.3195,77.1805,77.1904,36321.0
2025-04-22 15:10:00,77.73,77.76,77.65,77.74,87797.0,77.2003,77.2301,77.1209,77.2103,87797.0
2025-04-22 15:15:00,77.74,77.76,77.65,77.69,61435.0,77.2103,77.2301,77.1209,77.1606,61435.0
2025-04-22 15:20:00,77.7,77.73,77.64,77.73,82908.0,77.1705,77.2003,77.1109,77.2003,82908.0
2025-04-22 15:25:00,77.73,77.8,77.73,77.77,95836.0,77.2003,77.2698,77.2003,77.24,95836.0
2025-04-22 15:30:00,77.76,77.85,77.7,77.84,96251.0,77.2301,77.3195,77.1705,77.3096,96251.0
2025-04-22 15:35:00,77.84,77.94,77.81,77.84,155133.0,77.3096,77.4089,77.2798,77.3096,155133.0
2025-04-22 15:40:00,77.85,78.04,77.79,78.01,327651.0,77.3195,77.5082,77.2599,77.4784,327651.0
2025-04-22 15:45:00,78.01,78.13,77.98,78.07,185406.0,77.4784,77.5976,77.4486,77.538,185406.0
2025-04-22 15:50:00,78.07,78.08,77.87,77.92,316347.0,77.538,77.5479,77.3394,77.389,316347.0
2025-04-22 15:55:00,77.93,78.05,77.89,77.99,656312.0,77.399,77.5181,77.3592,77.4585,656312.0
2025-04-23 09:30:00,78.77,78.77,78.23,78.39,706129.0,78.2332,78.2332,77.6969,77.8558,706129.0
2025-04-23 09:35:00,78.4,79.01,78.34,78.47,722276.0,77.8658,78.4716,77.8062,77.9353,722276.0
2025-04-23 09:40:00,78.46,78.78,78.37,78.66,204199.0,77.9253,78.2432,77.836,78.124,204199.0
2025-04-23 09:45:00,78.66,78.99,78.56,78.98,370459.0,78.124,78.4517,78.0247,78.4418,370459.0
2025-04-23 09:50:00,78.98,79.02,78.84,78.93,250486.0,78.4418,78.4815,78.3028,78.3921,250486.0
2025-04-23 09:55:00,78.93,79.06,78.88,79.01,447383.0,78.3921,78.5213,78.3425,78.4716,447383.0
2025-04-23 10:00:00,79.01,79.19,78.79,78.92,601614.0,78.4716,78.6504,78.2531,78.3822,601614.0
2025-04-23 10:05:00,78.93,79.03,78.85,79.02,135831.0,78.3921,78.4915,78.3127,78.4815,135831.0
2025-04-23 10:10:00,79.0,79.08,78.83,78.87,167251.0,78.4617,78.5411,78.2928,78.3326,167251.0
2025-04-23 10:15:00,78.86,78.87,78.59,78.72,155893.0,78.3226,78.3326,78.0545,78.1836,155893.0
2025-04-23 10:20:00,78.72,78.9,78.65,78.85,229544.0,78.1836,78.3623,78.1141,78.3127,229544.0
2025-04-23 10:25:00,78.85,79.13,78.85,79.12,98222.0,78.3127,78.5908,78.3127,78.5808,98222.0
2025-04-23 10:30:00,79.12,79.21,79.07,79.15,312452.0,78.5808,78.6702,78.5312,78.6106,312452.0
2025-04-23 10:35:00,79.16,79.21,79.09,79.14,76626.0,78.6206,78.6702,78.5511,78.6007,76626.0
2025-04-23 10:40:00,79.15,79.18,79.03,79.11,69176.0,78.6106,78.6404,78.4915,78.5709,69176.0
2025-04-23 10:45:00,79.11,79.2,79.04,79.05,95567.0,78.5709,78.6603,78.5014,78.5113,95567.0
2025-04-23 10:50:00,79.05,79.05,78.92,78.99,78121.0,78.5113,78.5113,78.3822,78.4517,78121.0
2025-04-23 10:55:00,78.98,79.0,78.85,78.87,64499.0,78.4418,78.4617,78.3127,78.3326,64499.0
2025-04-23 11:00:00,78.87,78.99,78.67,78.92,306846.0,78.3326,78.4517,78.1339,78.3822,306846.0
2025-04-23 11:05:00,78.92,78.96,78.81,78.83,86796.0,78.3822,78.4219,78.273,78.2928,86796.0
2025-04-23 11:10:00,78.83,78.83,78.59,78.66,129231.0,78.2928,78.2928,78.0545,78.124,129231.0
2025-04-23 11:15:00,78.65,78.65,78.46,78.49,74133.0,78.1141,78.1141,77.9253,77.9551,74133.0
2025-04-23 11:20:00,78.5,78.51,78.18,78.26,276708.0,77.9651,77.975,77.6473,77.7267,276708.0
2025-04-23 11:25:00,78.25,78.31,78.15,78.23,113214.0,77.7168,77.7764,77.6175,77.6969,113214.0
2025-04-23 11:30:00,78.26,78.33,78.17,78.25,226026.0,77.7267,77.7962,77.6373,77.7168,226026.0
2025-04-23 11:35:00,78.25,78.29,78.14,78.21,87233.0,77.7168,77.7565,77.6075,77.677,87233.0
2025-04-23 11:40:00,78.22,78.28,78.15,78.15,47689.0,77.687,77.7466,77.6175,77.6175,47689.0
2025-04-23 11:45:00,78.14,78.21,78.03,78.04,77366.0,77.6075,77.677,77.4983,77.5082,77366.0
2025-04-23 11:50:00,78.05,78.15,77.97,78.03,87999.0,77.5181,77.6175,77.4387,77.4983,87999.0
2025-04-23 11:55:00,78.05,78.21,78.04,78.17,232760.0,77.5181,77.677,77.5082,77.6373,232760.0
2025-04-23 12:00:00,78.17,78.19,78.06,78.06,101977.0,77.6373,77.6572,77.5281,77.5281,101977.0
2025-04-23 12:05:00,78.07,78.08,77.93,77.93,32819.0,77.538,77.5479,77.399,77.399,32819.0
2025-04-23 12:10:00,77.93,78.01,77.88,77.89,111736.0,77.399,77.4784,77.3493,77.3592,111736.0
2025-04-23 12:15:00,77.9,77.91,77.73,77.73,160937.0,77.3692,77.3791,77.2003,77.2003,160937.0
2025-04-23 12:20:00,77.72,77.76,77.65,77.68,75046.0,77.1904,77.2301,77.1209,77.1507,75046.0
2025-04-23 12:25:00,77.69,77.86,77.62,77.84,71630.0,77.1606,77.3294,77.0911,77.3096,71630.0
2025-04-23 12:30:00,77.84,77.97,77.83,77.93,98487.0,77.3096,77.4387,77.2996,77.399,98487.0
2025-04-23 12:35:00,77.95,78.04,77.95,78.0,52569.0,77.4188,77.5082,77.4188,77.4685,52569.0
2025-04-23 12:40:00,77.98,78.03,77.95,78.0,50236.0,77.4486,77.4983,77.4188,77.4685,50236.0
2025-04-23 12:45:00,78.01,78.01,77.81,77.81,50879.0,77.4784,77.4784,77.2798,77.2798,50879.0
2025-04-23 12:50:00,77.8,77.9,77.76,77.88,96606.0,77.2698,77.3692,77.2301,77.3493,96606.0
2025-04-23 12:55:00,77.87,78.04,77.85,78.04,94276.0,77.3394,77.5082,77.3195,77.5082,94276.0
2025-04-23 13:00:00,78.03,78.15,77.81,78.15,180693.0,77.4983,77.6175,77.2798,77.6175,180693.0
2025-04-23 13:05:00,78.14,78.31,78.12,78.28,83304.0,77.6075,77.7764,77.5877,77.7466,83304.0
2025-04-23 13:10:00,78.28,78.36,78.24,78.3,122773.0,77.7466,77.826,77.7068,77.7664,122773.0
2025-04-23 13:15:00,78.3,78.33,78.27,78.3,82369.0,77.7664,77.7962,77.7366,77.7664,82369.0
2025-04-23 13:20:00,78.29,78.35,78.23,78.26,41638.0,77.7565,77.8161,77.6969,77.7267,41638.0
2025-04-23 13:25:00,78.26,78.3,78.07,78.09,670906.0,77.7267,77.7664,77.538,77.5579,670906.0
2025-04-23 13:30:00,78.1,78.17,77.93,78.0,70882.0,77.5678,77.6373,77.399,77.4685,70882.0
2025-04-23 13:35:00,78.0,78.02,77.87,77.93,56302.0,77.4685,77.4883,77.3394,77.399,56302.0
2025-04-23 13:40:00,77.93,77.94,77.81,77.88,91985.0,77.399,77.4089,77.2798,77.3493,91985.0
2025-04-23 13:45:00,77.88,77.94,77.83,77.87,70537.0,77.3493,77.4089,77.2996,77.3394,70537.0
2025-04-23 13:50:00,77.86,78.06,77.85,78.04,67011.0,77.3294,77.5281,77.3195,77.5082,67011.0
2025-04-23 13:55:00,78.03,78.11,78.02,78.05,40981.0,77.4983,77.5777,77.4883,77.5181,40981.0
2025-04-23 14:00:00,78.04,78.11,77.95,78.05,62317.0,77.5082,77.5777,77.4188,77.5181,62317.0
2025-04-23 14:05:00,78.05,78.08,77.97,78.02,40398.0,77.5181,77.5479,77.4387,77.4883,40398.0
2025-04-23 14:10:00,78.01,78.09,77.94,78.03,111169.0,77.4784,77.5579,77.4089,77.4983,111169.0
2025-04-23 14:15:00,78.03,78.11,78.02,78.06,30997.0,77.4983,77.5777,77.4883,77.5281,30997.0
2025-04-23 14:20:00,78.06,78.14,77.95,77.98,95271.0,77.5281,77.6075,77.4188,77.4486,95271.0
2025-04-23 14:25:00,77.98,77.98,77.79,77.83,115999.0,77.4486,77.4486,77.2599,77.2996,115999.0
2025-04-23 14:30:00,77.83,77.96,77.82,77.9,73835.0,77.2996,77.4288,77.2897,77.3692,73835.0
2025-04-23 14:35:00,77.9,77.92,77.87,77.9,32510.0,77.3692,77.389,77.3394,77.3692,32510.0
2025-04-23 14:40:00,77.9,77.9,77.82,77.83,66047.0,77.3692,77.3692,77.2897,77.2996,66047.0
2025-04-23 14:45:00,77.83,77.87,77.81,77.87,39626.0,77.2996,77.3394,77.2798,77.3394,39626.0
2025-04-23 14:50:00,77.87,77.92,77.84,77.86,56138.0,77.3394,77.389,77.3096,77.3294,56138.0
2025-04-23 14:55:00,77.85,77.97,77.83,77.86,88072.0,77.3195,77.4387,77.2996,77.3294,88072.0
2025-04-23 15:00:00,77.85,77.93,77.73,77.75,59620.0,77.3195,77.399,77.2003,77.2202,59620.0
2025-04-23 15:05:00,77.75,77.85,77.74,77.81,57077.0,77.2202,77.3195,77.2103,77.2798,57077.0
2025-04-23 15:10:00,77.81,77.94,77.8,77.89,93573.0,77.2798,77.4089,77.2698,77.3592,93573.0
2025-04-23 15:15:00,77.88,77.93,77.82,77.89,146432.0,77.3493,77.399,77.2897,77.3592,146432.0
2025-04-23 15:20:00,77.89,77.9,77.83,77.88,45076.0,77.3592,77.3692,77.2996,77.3493,45076.0
2025-04-23 15:25:00,77.88,78.02,77.85,77.96,47697.0,77.3493,77.4883,77.3195,77.4288,47697.0
2025-04-23 15:30:00,77.96,78.13,77.96,78.07,64181.0,77.4288,77.5976,77.4288,77.538,64181.0
2025-04-23 15:35:00,78.07,78.16,78.02,78.1,66351.0,77.538,77.6274,77.4883,77.5678,66351.0
2025-04-23 15:40:00,78.11,78.2,78.09,78.2,135021.0,77.5777,77.6671,77.5579,77.6671,135021.0
2025-04-23 15:45:00,78.2,78.32,78.14,78.24,128765.0,77.6671,77.7863,77.6075,77.7068,128765.0
2025-04-23 15:50:00,78.25,78.4,78.21,78.38,251020.0,77.7168,77.8658,77.677,77.8459,251020.0
2025-04-23 15:55:00,78.38,78.47,78.26,78.28,825633.0,77.8459,77.9353,77.7267,77.7466,825633.0
2025-04-24 09:30:00,78.27,78.27,77.92,77.98,275939.0,77.7366,77.7366,77.389,77.4486,275939.0
2025-04-24 09:35:00,77.96,78.01,77.74,77.84,237197.0,77.4288,77.4784,77.2103,77.3096,237197.0
2025-04-24 09:40:00,77.84,78.08,77.84,78.08,158094.0,77.3096,77.5479,77.3096,77.5479,158094.0
2025-04-24 09:45:00,78.09,78.1,78.01,78.03,95730.0,77.5579,77.5678,77.4784,77.4983,95730.0
2025-04-24 09:50:00,78.02,78.08,77.96,78.02,121500.0,77.4883,77.5479,77.4288,77.4883,121500.0
2025-04-24 09:55:00,78.02,78.05,77.94,77.95,111329.0,77.4883,77.5181,77.4089,77.4188,111329.0
2025-04-24 10:00:00,77.97,78.02,77.73,77.82,270260.0,77.4387,77.4883,77.2003,77.2897,270260.0
2025-04-24 10:05:00,77.83,77.84,77.71,77.83,82856.0,77.2996,77.3096,77.1805,77.2996,82856.0
2025-04-24 10:10:00,77.83,77.9,77.78,77.85,149057.0,77.2996,77.3692,77.25,77.3195,149057.0
2025-04-24 10:15:00,77.85,77.99,77.77,77.99,71309.0,77.3195,77.4585,77.24,77.4585,71309.0
2025-04-24 10:20:00,78.0,78.04,77.95,78.01,85649.0,77.4685,77.5082,77.4188,77.4784,85649.0
2025-04-24 10:25:00,78.02,78.08,77.98,78.04,65340.0,77.4883,77.5479,77.4486,77.5082,65340.0
2025-04-24 10:30:00,78.02,78.08,77.92,78.08,128096.0,77.4883,77.5479,77.389,77.5479,128096.0
2025-04-24 10:35:00,78.07,78.23,78.04,78.16,53767.0,77.538,77.6969,77.5082,77.6274,53767.0
2025-04-24 10:40:00,78.18,78.2,78.07,78.09,78205.0,77.6473,77.6671,77.538,77.5579,78205.0
2025-04-24 10:45:00,78.11,78.14,77.96,78.02,37918.0,77.5777,77.6075,77.4288,77.4883,37918.0
2025-04-24 10:50:00,78.04,78.12,77.98,78.12,32075.0,77.5082,77.5877,77.4486,77.5877,32075.0
2025-04-24 10:55:00,78.12,78.21,78.07,78.12,23751.0,77.5877,77.677,77.538,77.5877,23751.0
2025-04-24 11:00:00,78.12,78.15,78.06,78.09,20749.0,77.5877,77.6175,77.5281,77.5579,20749.0
2025-04-24 11:05:00,78.07,78.14,77.99,78.02,30130.0,77.538,77.6075,77.4585,77.4883,30130.0
2025-04-24 11:10:00,78.02,78.18,78.01,78.1,53308.0,77.4883,77.6473,77.4784,77.5678,53308.0
2025-04-24 11:15:00,78.11,78.19,78.08,78.1,70475.0,77.5777,77.6572,77.5479,77.5678,70475.0
2025-04-24 11:20:00,78.09,78.19,78.09,78.11,18164.0,77.5579,77.6572,77.5579,77.5777,18164.0
2025-04-24 11:25:00,78.11,78.2,78.1,78.17,29763.0,77.5777,77.6671,77.5678,77.6373,29763.0
2025-04-24 11:30:00,78.17,78.24,78.08,78.23,19408.0,77.6373,77.7068,77.5479,77.6969,19408.0
2025-04-24 11:35:00,78.23,78.29,78.23,78.24,40432.0,77.6969,77.7565,77.6969,77.7068,40432.0
2025-04-24 11:40:00,78.26,78.3,78.22,78.22,64116.0,77.7267,77.7664,77.687,77.687,64116.0
2025-04-24 11:45:00,78.24,78.34,78.23,78.31,65164.0,77.7068,77.8062,77.6969,77.7764,65164.0
2025-04-24 11:50:00,78.3,78.37,78.28,78.35,22290.0,77.7664,77.836,77.7466,77.8161,22290.0
2025-04-24 11:55:00,78.34,78.35,78.28,78.32,59952.0,77.8062,77.8161,77.7466,77.7863,59952.0
2025-04-24 12:00:00,78.33,78.44,78.32,78.42,97075.0,77.7962,77.9055,77.7863,77.8856,97075.0
2025-04-24 12:05:00,78.42,78.42,78.35,78.35,48093.0,77.8856,77.8856,77.8161,77.8161,48093.0
2025-04-24 12:10:00,78.34,78.46,78.32,78.44,15721.0,77.8062,77.9253,77.7863,77.9055,15721.0
2025-04-24 12:15:00,78.44,78.54,78.42,78.48,45225.0,77.9055,78.0048,77.8856,77.9452,45225.0
2025-04-24 12:20:00,78.48,78.58,78.48,78.54,65740.0,77.9452,78.0445,77.9452,78.0048,65740.0
2025-04-24 12:25:00,78.53,78.65,78.52,78.56,156366.0,77.9949,78.1141,77.9849,78.0247,156366.0
2025-04-24 12:30:00,78.56,78.64,78.55,78.63,23347.0,78.0247,78.1041,78.0147,78.0942,23347.0
2025-04-24 12:35:00,78.62,78.69,78.61,78.66,21398.0,78.0843,78.1538,78.0743,78.124,21398.0
2025-04-24 12:40:00,78.66,78.78,78.66,78.73,27035.0,78.124,78.2432,78.124,78.1935,27035.0
2025-04-24 12:45:00,78.73,78.74,78.67,78.7,61891.0,78.1935,78.2034,78.1339,78.1637,61891.0
2025-04-24 12:50:00,78.7,78.72,78.63,78.71,19257.0,78.1637,78.1836,78.0942,78.1736,19257.0
2025-04-24 12:55:00,78.71,78.81,78.71,78.72,46673.0,78.1736,78.273,78.1736,78.1836,46673.0
2025-04-24 13:00:00,78.72,78.77,78.65,78.7,28516.0,78.1836,78.2332,78.1141,78.1637,28516.0
2025-04-24 13:05:00,78.71,78.73,78.68,78.69,27881.0,78.1736,78.1935,78.1438,78.1538,27881.0
2025-04-24 13:10:00,78.69,78.74,78.66,78.71,20206.0,78.1538,78.2034,78.124,78.1736,20206.0
2025-04-24 13:15:00,78.72,78.78,78.68,78.68,19004.0,78.1836,78.2432,78.1438,78.1438,19004.0
2025-04-24 13:20:00,78.69,78.72,78.66,78.66,26275.0,78.1538,78.1836,78.124,78.124,26275.0
2025-04-24 13:25:00,78.65,78.68,78.62,78.62,34765.0,78.1141,78.1438,78.0843,78.0843,34765.0
2025-04-24 13:30:00,78.63,78.68,78.54,78.58,48875.0,78.0942,78.1438,78.0048,78.0445,48875.0
2025-04-24 13:35:00,78.56,78.6,78.53,78.56,44931.0,78.0247,78.0644,77.9949,78.0247,44931.0
2025-04-24 13:40:00,78.55,78.57,78.47,78.49,34382.0,78.0147,78.0346,77.9353,77.9551,34382.0
2025-04-24 13:45:00,78.49,78.57,78.45,78.57,34122.0,77.9551,78.0346,77.9154,78.0346,34122.0
2025-04-24 13:50:00,78.56,78.57,78.5,78.54,28452.0,78.0247,78.0346,77.9651,78.0048,28452.0
2025-04-24 13:55:00,78.54,78.54,78.43,78.48,70435.0,78.0048,78.0048,77.8955,77.9452,70435.0
2025-04-24 14:00:00,78.48,78.67,78.48,78.67,71121.0,77.9452,78.1339,77.9452,78.1339,71121.0
2025-04-24 14:05:00,78.68,78.76,78.66,78.67,43739.0,78.1438,78.2233,78.124,78.1339,43739.0
2025-04-24 14:10:00,78.68,78.7,78.61,78.63,31003.0,78.1438,78.1637,78.0743,78.0942,31003.0
2025-04-24 14:15:00,78.63,78.63,78.54,78.57,34149.0,78.0942,78.0942,78.0048,78.0346,34149.0
2025-04-24 14:20:00,78.58,78.59,78.54,78.56,54076.0,78.0445,78.0545,78.0048,78.0247,54076.0
2025-04-24 14:25:00,78.57,78.6,78.54,78.56,38662.0,78.0346,78.0644,78.0048,78.0247,38662.0
2025-04-24 14:30:00,78.56,78.67,78.55,78.67,26061.0,78.0247,78.1339,78.0147,78.1339,26061.0
2025-04-24 14:35:00,78.67,78.73,78.66,78.71,25122.0,78.1339,78.1935,78.124,78.1736,25122.0
2025-04-24 14:40:00,78.71,78.71,78.62,78.63,45890.0,78.1736,78.1736,78.0843,78.0942,45890.0
2025-04-24 14:45:00,78.64,78.64,78.57,78.59,60397.0,78.1041,78.1041,78.0346,78.0545,60397.0
2025-04-24 14:50:00,78.6,78.65,78.57,78.6,44932.0,78.0644,78.1141,78.0346,78.0644,44932.0
2025-04-24 14:55:00,78.61,78.61,78.56,78.59,25617.0,78.0743,78.0743,78.0247,78.0545,25617.0
2025-04-24 15:00:00,78.59,78.59,78.46,78.47,53138.0,78.0545,78.0545,77.9253,77.9353,53138.0
2025-04-24 15:05:00,78.47,78.5,78.42,78.48,56125.0,77.9353,77.9651,77.8856,77.9452,56125.0
2025-04-24 15:10:00,78.48,78.49,78.29,78.36,75562.0,77.9452,77.9551,77.7565,77.826,75562.0
2025-04-24 15:15:00,78.36,78.49,78.35,78.46,66458.0,77.826,77.9551,77.8161,77.9253,66458.0
2025-04-24 15:20:00,78.47,78.56,78.46,78.52,55841.0,77.9353,78.0247,77.9253,77.9849,55841.0
2025-04-24 15:25:00,78.52,78.59,78.44,78.44,201888.0,77.9849,78.0545,77.9055,77.9055,201888.0
2025-04-24 15:30:00,78.44,78.55,78.43,78.51,53820.0,77.9055,78.0147,77.8955,77.975,53820.0
2025-04-24 15:35:00,78.5,78.6,78.4,78.57,141274.0,77.9651,78.0644,77.8658,78.0346,141274.0
2025-04-24 15:40:00,78.58,78.63,78.57,78.62,63160.0,78.0445,78.0942,78.0346,78.0843,63160.0
2025-04-24 15:45:00,78.62,78.68,78.51,78.65,118798.0,78.0843,78.1438,77.975,78.1141,118798.0
2025-04-24 15:50:00,78.65,78.65,78.51,78.58,271734.0,78.1141,78.1141,77.975,78.0445,271734.0
2025-04-24 15:55:00,78.58,78.6,78.45,78.45,759394.0,78.0445,78.0644,77.9154,77.9154,759394.0
2025-04-25 09:30:00,78.52,78.57,78.13,78.26,426009.0,77.9849,78.0346,77.5976,77.7267,426009.0
2025-04-25 09:35:00,78.26,78.55,78.25,78.53,428545.0,77.7267,78.0147,77.7168,77.9949,428545.0
2025-04-25 09:40:00,78.54,78.56,78.29,78.33,180521.0,78.0048,78.0247,77.7565,77.7962,180521.0
2025-04-25 09:45:00,78.32,78.34,78.04,78.1,158939.0,77.7863,77.8062,77.5082,77.5678,158939.0
2025-04-25 09:50:00,78.11,78.24,78.1,78.13,121877.0,77.5777,77.7068,77.5678,77.5976,121877.0
2025-04-25 09:55:00,78.14,78.16,77.92,77.95,80780.0,77.6075,77.6274,77.389,77.4188,80780.0
2025-04-25 10:00:00,77.96,78.11,77.92,77.93,190431.0,77.4288,77.5777,77.389,77.399,190431.0
2025-04-25 10:05:00,77.93,78.17,77.92,78.16,46814.0,77.399,77.6373,77.389,77.6274,46814.0
2025-04-25 10:10:00,78.16,78.24,78.11,78.17,182270.0,77.6274,77.7068,77.5777,77.6373,182270.0
2025-04-25 10:15:00,78.17,78.28,78.13,78.17,103509.0,77.6373,77.7466,77.5976,77.6373,103509.0
2025-04-25 10:20:00,78.17,78.18,77.87,78.04,107438.0,77.6373,77.6473,77.3394,77.5082,107438.0
2025-04-25 10:25:00,78.02,78.03,77.9,77.98,85680.0,77.4883,77.4983,77.3692,77.4486,85680.0
2025-04-25 10:30:00,77.98,78.04,77.94,77.98,110468.0,77.4486,77.5082,77.4089,77.4486,110468.0
2025-04-25 10:35:00,77.99,78.01,77.93,77.99,51460.0,77.4585,77.4784,77.399,77.4585,51460.0
2025-04-25 10:40:00,77.98,78.12,77.97,78.12,41123.0,77.4486,77.5877,77.4387,77.5877,41123.0
2025-04-25 10:45:00,78.12,78.17,78.09,78.17,191874.0,77.5877,77.6373,77.5579,77.6373,191874.0
2025-04-25 10:50:00,78.16,78.22,78.14,78.17,47540.0,77.6274,77.687,77.6075,77.6373,47540.0
2025-04-25 10:55:00,78.17,78.17,78.06,78.14,87770.0,77.6373,77.6373,77.5281,77.6075,87770.0
2025-04-25 11:00:00,78.14,78.25,78.11,78.22,27570.0,77.6075,77.7168,77.5777,77.687,27570.0
2025-04-25 11:05:00,78.22,78.25,78.17,78.23,20479.0,77.687,77.7168,77.6373,77.6969,20479.0
2025-04-25 11:10:00,78.24,78.28,78.19,78.22,23424.0,77.7068,77.7466,77.6572,77.687,23424.0
2025-04-25 11:15:00,78.21,78.23,78.03,78.06,54367.0,77.677,77.6969,77.4983,77.5281,54367.0
2025-04-25 11:20:00,78.05,78.14,78.04,78.13,39186.0,77.5181,77.6075,77.5082,77.5976,39186.0
2025-04-25 11:25:00,78.13,78.14,77.97,78.0,62306.0,77.5976,77.6075,77.4387,77.4685,62306.0
2025-04-25 11:30:00,78.0,78.03,77.97,77.99,39136.0,77.4685,77.4983,77.4387,77.4585,39136.0
2025-04-25 11:35:00,77.98,77.99,77.93,77.96,51994.0,77.4486,77.4585,77.399,77.4288,51994.0
2025-04-25 11:40:00,77.96,78.0,77.91,77.92,47241.0,77.4288,77.4685,77.3791,77.389,47241.0
2025-04-25 11:45:00,77.93,77.94,77.86,77.89,43168.0,77.399,77.4089,77.3294,77.3592,43168.0
2025-04-25 11:50:00,77.89,78.01,77.88,78.01,51834.0,77.3592,77.4784,77.3493,77.4784,51834.0
2025-04-25 11:55:00,78.01,78.07,78.0,78.05,19737.0,77.4784,77.538,77.4685,77.5181,19737.0
2025-04-25 12:00:00,78.06,78.13,78.05,78.1,46276.0,77.5281,77.5976,77.5181,77.5678,46276.0
2025-04-25 12:05:00,78.11,78.19,78.09,78.14,35670.0,77.5777,77.6572,77.5579,77.6075,35670.0
2025-04-25 12:10:00,78.14,78.16,78.12,78.14,17907.0,77.6075,77.6274,77.5877,77.6075,17907.0
2025-04-25 12:15:00,78.14,78.15,78.07,78.09,35249.0,77.6075,77.6175,77.538,77.5579,35249.0
2025-04-25 12:20:00,78.1,78.21,78.1,78.2,45162.0,77.5678,77.677,77.5678,77.6671,45162.0
2025-04-25 12:25:00,78.2,78.21,78.18,78.21,37791.0,77.6671,77.677,77.6473,77.677,37791.0
2025-04-25 12:30:00,78.2,78.21,78.13,78.16,29076.0,77.6671,77.677,77.5976,77.6274,29076.0
2025-04-25 12:35:00,78.16,78.2,78.12,78.13,47150.0,77.6274,77.6671,77.5877,77.5976,47150.0
2025-04-25 12:40:00,78.13,78.14,78.07,78.08,37744.0,77.5976,77.6075,77.538,77.5479,37744.0
2025-04-25 12:45:00,78.08,78.08,77.99,78.04,56831.0,77.5479,77.5479,77.4585,77.5082,56831.0
2025-04-25 12:50:00,78.03,78.04,77.97,78.02,30810.0,77.4983,77.5082,77.4387,77.4883,30810.0
2025-04-25 12:55:00,78.02,78.03,77.96,77.98,25223.0,77.4883,77.4983,77.4288,77.4486,25223.0
2025-04-25 13:00:00,77.98,78.0,77.87,77.87,54925.0,77.4486,77.4685,77.3394,77.3394,54925.0
2025-04-25 13:05:00,77.88,77.98,77.87,77.96,58638.0,77.3493,77.4486,77.3394,77.4288,58638.0
2025-04-25 13:10:00,77.96,78.01,77.96,77.98,22578.0,77.4288,77.4784,77.4288,77.4486,22578.0
2025-04-25 13:15:00,77.98,78.01,77.97,77.98,62562.0,77.4486,77.4784,77.4387,77.4486,62562.0
2025-04-25 13:20:00,77.98,77.99,77.94,77.98,40215.0,77.4486,77.4585,77.4089,77.4486,40215.0
2025-04-25 13:25:00,77.98,78.04,77.97,78.04,23984.0,77.4486,77.5082,77.4387,77.5082,23984.0
2025-04-25 13:30:00,78.04,78.07,77.98,78.03,43340.0,77.5082,77.538,77.4486,77.4983,43340.0
2025-04-25 13:35:00,78.03,78.12,77.89,77.95,165867.0,77.4983,77.5877,77.3592,77.4188,165867.0
2025-04-25 13:40:00,77.95,78.04,77.91,77.96,66413.0,77.4188,77.5082,77.3791,77.4288,66413.0
2025-04-25 13:45:00,77.95,78.02,77.92,78.0,74645.0,77.4188,77.4883,77.389,77.4685,74645.0
2025-04-25 13:50:00,78.01,78.02,77.91,77.94,46071.0,77.4784,77.4883,77.3791,77.4089,46071.0
2025-04-25 13:55:00,77.93,77.95,77.86,77.92,51555.0,77.399,77.4188,77.3294,77.389,51555.0
2025-04-25 14:00:00,77.92,77.99,77.86,77.97,34102.0,77.389,77.4585,77.3294,77.4387,34102.0
2025-04-25 14:05:00,77.97,78.14,77.97,78.13,30106.0,77.4387,77.6075,77.4387,77.5976,30106.0
2025-04-25 14:10:00,78.13,78.17,78.1,78.16,55844.0,77.5976,77.6373,77.5678,77.6274,55844.0
2025-04-25 14:15:00,78.16,78.2,78.14,78.19,53449.0,77.6274,77.6671,77.6075,77.6572,53449.0
2025-04-25 14:20:00,78.18,78.34,78.18,78.34,49335.0,77.6473,77.8062,77.6473,77.8062,49335.0
2025-04-25 14:25:00,78.34,78.36,78.27,78.29,70251.0,77.8062,77.826,77.7366,77.7565,70251.0
2025-04-25 14:30:00,78.3,78.33,78.28,78.33,34183.0,77.7664,77.7962,77.7466,77.7962,34183.0
2025-04-25 14:35:00,78.32,78.35,78.28,78.3,26757.0,77.7863,77.8161,77.7466,77.7664,26757.0
2025-04-25 14:40:00,78.3,78.33,78.25,78.26,30061.0,77.7664,77.7962,77.7168,77.7267,30061.0
2025-04-25 14:45:00,78.25,78.26,78.19,78.2,28485.0,77.7168,77.7267,77.6572,77.6671,28485.0
2025-04-25 14:50:00,78.2,78.23,78.12,78.2,29051.0,77.6671,77.6969,77.5877,77.6671,29051.0
2025-04-25 14:55:00,78.2,78.2,78.13,78.14,27131.0,77.6671,77.6671,77.5976,77.6075,27131.0
2025-04-25 15:00:00,78.14,78.22,78.12,78.21,38878.0,77.6075,77.687,77.5877,77.677,38878.0
2025-04-25 15:05:00,78.2,78.27,78.2,78.27,45177.0,77.6671,77.7366,77.6671,77.7366,45177.0
2025-04-25 15:10:00,78.25,78.29,78.22,78.23,75988.0,77.7168,77.7565,77.687,77.6969,75988.0
2025-04-25 15:15:00,78.23,78.27,78.19,78.25,31098.0,77.6969,77.7366,77.6572,77.7168,31098.0
2025-04-25 15:20:00,78.25,78.34,78.24,78.31,37699.0,77.7168,77.8062,77.7068,77.7764,37699.0
2025-04-25 15:25:00,78.31,78.31,78.2,78.22,34048.0,77.7764,77.7764,77.6671,77.687,34048.0
2025-04-25 15:30:00,78.22,78.22,78.14,78.19,58671.0,77.687,77.687,77.6075,77.6572,58671.0
2025-04-25 15:35:00,78.19,78.26,78.08,78.16,177060.0,77.6572,77.7267,77.5479,77.6274,177060.0
2025-04-25 15:40:00,78.16,78.21,78.1,78.2,66432.0,77.6274,77.677,77.5678,77.6671,66432.0
2025-04-25 15:45:00,78.2,78.23,78.17,78.2,63105.0,77.6671,77.6969,77.6373,77.6671,63105.0
2025-04-25 15:50:00,78.2,78.24,78.13,78.2,179006.0,77.6671,77.7068,77.5976,77.6671,179006.0
2025-04-25 15:55:00,78.2,78.22,78.11,78.17,512854.0,77.6671,77.687,77.5777,77.6373,512854.0
2025-04-28 09:30:00,78.25,78.46,78.08,78.44,230353.0,77.7168,77.9253,77.5479,77.9055,230353.0
2025-04-28 09:35:00,78.44,78.47,78.26,78.28,156322.0,77.9055,77.9353,77.7267,77.7466,156322.0
2025-04-28 09:40:00,78.28,78.32,78.16,78.17,189779.0,77.7466,77.7863,77.6274,77.6373,189779.0
2025-04-28 09:45:00,78.18,78.18,77.9,77.94,209671.0,77.6473,77.6473,77.3692,77.4089,209671.0
2025-04-28 09:50:00,77.96,77.98,77.71,77.79,165642.0,77.4288,77.4486,77.1805,77.2599,165642.0
2025-04-28 09:55:00,77.78,77.88,77.75,77.76,72699.0,77.25,77.3493,77.2202,77.2301,72699.0
2025-04-28 10:00:00,77.77,77.9,77.71,77.9,65454.0,77.24,77.3692,77.1805,77.3692,65454.0
2025-04-28 10:05:00,77.91,77.92,77.82,77.87,56481.0,77.3791,77.389,77.2897,77.3394,56481.0
2025-04-28 10:10:00,77.87,77.88,77.78,77.8,55544.0,77.3394,77.3493,77.25,77.2698,55544.0
2025-04-28 10:15:00,77.8,77.98,77.78,77.97,45128.0,77.2698,77.4486,77.25,77.4387,45128.0
2025-04-28 10:20:00,77.98,78.09,77.98,78.09,70801.0,77.4486,77.5579,77.4486,77.5579,70801.0
2025-04-28 10:25:00,78.11,78.13,78.02,78.03,46167.0,77.5777,77.5976,77.4883,77.4983,46167.0
2025-04-28 10:30:00,78.04,78.05,77.91,78.01,31027.0,77.5082,77.5181,77.3791,77.4784,31027.0
2025-04-28 10:35:00,78.02,78.25,78.01,78.17,35769.0,77.4883,77.7168,77.4784,77.6373,35769.0
2025-04-28 10:40:00,78.18,78.22,78.07,78.22,36389.0,77.6473,77.687,77.538,77.687,36389.0
2025-04-28 10:45:00,78.22,78.28,78.2,78.26,28189.0,77.687,77.7466,77.6671,77.7267,28189.0
2025-04-28 10:50:00,78.26,78.34,78.2,78.34,132310.0,77.7267,77.8062,77.6671,77.8062,132310.0
2025-04-28 10:55:00,78.34,78.39,78.32,78.38,79342.0,77.8062,77.8558,77.7863,77.8459,79342.0
2025-04-28 11:00:00,78.38,78.42,78.31,78.42,206196.0,77.8459,77.8856,77.7764,77.8856,206196.0
2025-04-28 11:05:00,78.4,78.46,78.4,78.43,104253.0,77.8658,77.9253,77.8658,77.8955,104253.0
2025-04-28 11:10:00,78.43,78.47,78.37,78.45,26726.0,77.8955,77.9353,77.836,77.9154,26726.0
2025-04-28 11:15:00,78.45,78.48,78.41,78.45,36581.0,77.9154,77.9452,77.8757,77.9154,36581.0
2025-04-28 11:20:00,78.44,78.47,78.39,78.41,57240.0,77.9055,77.9353,77.8558,77.8757,57240.0
2025-04-28 11:25:00,78.41,78.49,78.38,78.44,130330.0,77.8757,77.9551,77.8459,77.9055,130330.0
2025-04-28 11:30:00,78.45,78.46,78.36,78.37,92323.0,77.9154,77.9253,77.826,77.836,92323.0
2025-04-28 11:35:00,78.37,78.38,78.34,78.37,28226.0,77.836,77.8459,77.8062,77.836,28226.0
2025-04-28 11:40:00,78.38,78.43,78.35,78.35,21453.0,77.8459,77.8955,77.8161,77.8161,21453.0
2025-04-28 11:45:00,78.34,78.39,78.34,78.35,22281.0,77.8062,77.8558,77.8062,77.8161,22281.0
2025-04-28 11:50:00,78.34,78.44,78.34,78.37,33170.0,77.8062,77.9055,77.8062,77.836,33170.0
2025-04-28 11:55:00,78.37,78.37,78.31,78.34,22400.0,77.836,77.836,77.7764,77.8062,22400.0
2025-04-28 12:00:00,78.33,78.34,78.21,78.21,41895.0,77.7962,77.8062,77.677,77.677,41895.0
2025-04-28 12:05:00,78.2,78.26,78.18,78.26,47257.0,77.6671,77.7267,77.6473,77.7267,47257.0
2025-04-28 12:10:00,78.25,78.3,78.25,78.3,37502.0,77.7168,77.7664,77.7168,77.7664,37502.0
2025-04-28 12:15:00,78.31,78.37,78.3,78.37,15047.0,77.7764,77.836,77.7664,77.836,15047.0
2025-04-28 12:20:00,78.36,78.39,78.35,78.39,19843.0,77.826,77.8558,77.8161,77.8558,19843.0
2025-04-28 12:25:00,78.39,78.39,78.33,78.34,34651.0,77.8558,77.8558,77.7962,77.8062,34651.0
2025-04-28 12:30:00,78.34,78.37,78.29,78.29,19289.0,77.8062,77.836,77.7565,77.7565,19289.0
2025-04-28 12:35:00,78.29,78.35,78.29,78.34,24445.0,77.7565,77.8161,77.7565,77.8062,24445.0
2025-04-28 12:40:00,78.35,78.39,78.32,78.36,26557.0,77.8161,77.8558,77.7863,77.826,26557.0
2025-04-28 12:45:00,78.36,78.4,78.32,78.39,18503.0,77.826,77.8658,77.7863,77.8558,18503.0
2025-04-28 12:50:00,78.39,78.4,78.35,78.39,13155.0,77.8558,77.8658,77.8161,77.8558,13155.0
2025-04-28 12:55:00,78.38,78.38,78.29,78.37,62623.0,77.8459,77.8459,77.7565,77.836,62623.0
2025-04-28 13:00:00,78.36,78.42,78.34,78.34,64062.0,77.826,77.8856,77.8062,77.8062,64062.0
2025-04-28 13:05:00,78.34,78.37,78.3,78.31,13578.0,77.8062,77.836,77.7664,77.7764,13578.0
2025-04-28 13:10:00,78.3,78.31,78.24,78.27,46277.0,77.7664,77.7764,77.7068,77.7366,46277.0
2025-04-28 13:15:00,78.26,78.3,78.25,78.29,25817.0,77.7267,77.7664,77.7168,77.7565,25817.0
2025-04-28 13:20:00,78.29,78.3,78.26,78.3,9599.0,77.7565,77.7664,77.7267,77.7664,9599.0
2025-04-28 13:25:00,78.29,78.36,78.27,78.27,54250.0,77.7565,77.826,77.7366,77.7366,54250.0
2025-04-28 13:30:00,78.27,78.29,78.22,78.28,19413.0,77.7366,77.7565,77.687,77.7466,19413.0
2025-04-28 13:35:00,78.28,78.32,78.23,78.31,17019.0,77.7466,77.7863,77.6969,77.7764,17019.0
2025-04-28 13:40:00,78.31,78.36,78.29,78.34,34943.0,77.7764,77.826,77.7565,77.8062,34943.0
2025-04-28 13:45:00,78.32,78.35,78.31,78.32,17101.0,77.7863,77.8161,77.7764,77.7863,17101.0
2025-04-28 13:50:00,78.31,78.35,78.31,78.33,17624.0,77.7764,77.8161,77.7764,77.7962,17624.0
2025-04-28 13:55:00,78.32,78.45,78.31,78.43,28628.0,77.7863,77.9154,77.7764,77.8955,28628.0
2025-04-28 14:00:00,78.44,78.46,78.42,78.44,37797.0,77.9055,77.9253,77.8856,77.9055,37797.0
2025-04-28 14:05:00,78.44,78.44,78.39,78.4,13862.0,77.9055,77.9055,77.8558,77.8658,13862.0
2025-04-28 14:10:00,78.39,78.4,78.35,78.38,18069.0,77.8558,77.8658,77.8161,77.8459,18069.0
2025-04-28 14:15:00,78.38,78.39,78.34,78.38,11873.0,77.8459,77.8558,77.8062,77.8459,11873.0
2025-04-28 14:20:00,78.38,78.48,78.37,78.48,26134.0,77.8459,77.9452,77.836,77.9452,26134.0
2025-04-28 14:25:00,78.49,78.56,78.48,78.56,28025.0,77.9551,78.0247,77.9452,78.0247,28025.0
2025-04-28 14:30:00,78.56,78.58,78.5,78.51,17124.0,78.0247,78.0445,77.9651,77.975,17124.0
2025-04-28 14:35:00,78.51,78.53,78.48,78.49,23650.0,77.975,77.9949,77.9452,77.9551,23650.0
2025-04-28 14:40:00,78.49,78.52,78.48,78.5,24592.0,77.9551,77.9849,77.9452,77.9651,24592.0
2025-04-28 14:45:00,78.48,78.53,78.47,78.51,14971.0,77.9452,77.9949,77.9353,77.975,14971.0
2025-04-28 14:50:00,78.52,78.55,78.48,78.5,18693.0,77.9849,78.0147,77.9452,77.9651,18693.0
2025-04-28 14:55:00,78.5,78.51,78.46,78.47,19486.0,77.9651,77.975,77.9253,77.9353,19486.0
2025-04-28 15:00:00,78.48,78.53,78.47,78.52,31260.0,77.9452,77.9949,77.9353,77.9849,31260.0
2025-04-28 15:05:00,78.52,78.57,78.51,78.56,16320.0,77.9849,78.0346,77.975,78.0247,16320.0
2025-04-28 15:10:00,78.56,78.59,78.51,78.55,33145.0,78.0247,78.0545,77.975,78.0147,33145.0
2025-04-28 15:15:00,78.54,78.59,78.54,78.55,16198.0,78.0048,78.0545,78.0048,78.0147,16198.0
2025-04-28 15:20:00,78.55,78.64,78.55,78.62,28760.0,78.0147,78.1041,78.0147,78.0843,28760.0
2025-04-28 15:25:00,78.63,78.64,78.54,78.57,87259.0,78.0942,78.1041,78.0048,78.0346,87259.0
2025-04-28 15:30:00,78.56,78.59,78.51,78.56,35621.0,78.0247,78.0545,77.975,78.0247,35621.0
2025-04-28 15:35:00,78.55,78.59,78.47,78.52,192938.0,78.0147,78.0545,77.9353,77.9849,192938.0
2025-04-28 15:40:00,78.51,78.58,78.49,78.56,36252.0,77.975,78.0445,77.9551,78.0247,36252.0
2025-04-28 15:45:00,78.56,78.69,78.55,78.66,56109.0,78.0247,78.1538,78.0147,78.124,56109.0
2025-04-28 15:50:00,78.67,78.82,78.65,78.81,169656.0,78.1339,78.2829,78.1141,78.273,169656.0
2025-04-28 15:55:00,78.81,78.85,78.68,78.7,514961.0,78.273,78.3127,78.1438,78.1637,514961.0
2025-04-29 09:30:00,78.58,78.62,78.25,78.53,239439.0,78.0445,78.0843,77.7168,77.9949,239439.0
2025-04-29 09:35:00,78.55,78.74,78.49,78.73,191583.0,78.0147,78.2034,77.9551,78.1935,191583.0
2025-04-29 09:40:00,78.75,78.81,78.69,78.77,100903.0,78.2134,78.273,78.1538,78.2332,100903.0
2025-04-29 09:45:00,78.77,78.88,78.68,78.85,55613.0,78.2332,78.3425,78.1438,78.3127,55613.0
2025-04-29 09:50:00,78.84,78.95,78.74,78.76,85617.0,78.3028,78.412,78.2034,78.2233,85617.0
2025-04-29 09:55:00,78.75,78.91,78.72,78.79,69697.0,78.2134,78.3723,78.1836,78.2531,69697.0
2025-04-29 10:00:00,78.8,78.82,78.67,78.76,147528.0,78.263,78.2829,78.1339,78.2233,147528.0
2025-04-29 10:05:00,78.75,78.85,78.75,78.78,59661.0,78.2134,78.3127,78.2134,78.2432,59661.0
2025-04-29 10:10:00,78.77,78.79,78.64,78.64,132634.0,78.2332,78.2531,78.1041,78.1041,132634.0
2025-04-29 10:15:00,78.64,78.71,78.59,78.69,120042.0,78.1041,78.1736,78.0545,78.1538,120042.0
2025-04-29 10:20:00,78.7,78.71,78.51,78.53,80440.0,78.1637,78.1736,77.975,77.9949,80440.0
2025-04-29 10:25:00,78.54,78.65,78.51,78.64,84762.0,78.0048,78.1141,77.975,78.1041,84762.0
2025-04-29 10:30:00,78.64,78.67,78.58,78.64,41857.0,78.1041,78.1339,78.0445,78.1041,41857.0
2025-04-29 10:35:00,78.64,78.81,78.61,78.79,80371.0,78.1041,78.273,78.0743,78.2531,80371.0
2025-04-29 10:40:00,78.79,78.89,78.78,78.88,110218.0,78.2531,78.3524,78.2432,78.3425,110218.0
2025-04-29 10:45:00,78.88,78.96,78.87,78.93,65338.0,78.3425,78.4219,78.3326,78.3921,65338.0
2025-04-29 10:50:00,78.94,78.95,78.85,78.92,71048.0,78.4021,78.412,78.3127,78.3822,71048.0
2025-04-29 10:55:00,78.92,78.97,78.92,78.97,43428.0,78.3822,78.4319,78.3822,78.4319,43428.0
2025-04-29 11:00:00,78.97,79.04,78.96,79.01,112690.0,78.4319,78.5014,78.4219,78.4716,112690.0
2025-04-29 11:05:00,79.01,79.06,78.99,79.05,38674.0,78.4716,78.5213,78.4517,78.5113,38674.0
2025-04-29 11:10:00,79.05,79.06,78.98,79.06,43087.0,78.5113,78.5213,78.4418,78.5213,43087.0
2025-04-29 11:15:00,79.06,79.08,78.84,78.85,66644.0,78.5213,78.5411,78.3028,78.3127,66644.0
2025-04-29 11:20:00,78.85,78.87,78.77,78.84,49306.0,78.3127,78.3326,78.2332,78.3028,49306.0
2025-04-29 11:25:00,78.84,78.94,78.82,78.93,41467.0,78.3028,78.4021,78.2829,78.3921,41467.0
2025-04-29 11:30:00,78.93,78.94,78.77,78.8,83745.0,78.3921,78.4021,78.2332,78.263,83745.0
2025-04-29 11:35:00,78.81,78.89,78.78,78.86,50447.0,78.273,78.3524,78.2432,78.3226,50447.0
2025-04-29 11:40:00,78.86,79.0,78.85,79.0,29179.0,78.3226,78.4617,78.3127,78.4617,29179.0
2025-04-29 11:45:00,79.0,79.01,78.95,78.98,46077.0,78.4617,78.4716,78.412,78.4418,46077.0
2025-04-29 11:50:00,78.98,79.04,78.96,78.98,26324.0,78.4418,78.5014,78.4219,78.4418,26324.0
2025-04-29 11:55:00,78.98,78.99,78.91,78.94,43576.0,78.4418,78.4517,78.3723,78.4021,43576.0
2025-04-29 12:00:00,78.94,78.98,78.89,78.95,24477.0,78.4021,78.4418,78.3524,78.412,24477.0
2025-04-29 12:05:00,78.94,78.98,78.92,78.95,47111.0,78.4021,78.4418,78.3822,78.412,47111.0
2025-04-29 12:10:00,78.95,78.97,78.92,78.96,37160.0,78.412,78.4319,78.3822,78.4219,37160.0
2025-04-29 12:15:00,78.96,79.04,78.95,79.0,36863.0,78.4219,78.5014,78.412,78.4617,36863.0
2025-04-29 12:20:00,78.99,79.1,78.98,79.09,33496.0,78.4517,78.561,78.4418,78.5511,33496.0
2025-04-29 12:25:00,79.08,79.13,79.07,79.12,49004.0,78.5411,78.5908,78.5312,78.5808,49004.0
2025-04-29 12:30:00,79.12,79.15,79.08,79.15,29412.0,78.5808,78.6106,78.5411,78.6106,29412.0
2025-04-29 12:35:00,79.15,79.17,79.09,79.12,46688.0,78.6106,78.6305,78.5511,78.5808,46688.0
2025-04-29 12:40:00,79.12,79.16,79.12,79.16,21597.0,78.5808,78.6206,78.5808,78.6206,21597.0
2025-04-29 12:45:00,79.15,79.15,79.01,79.04,66878.0,78.6106,78.6106,78.4716,78.5014,66878.0
2025-04-29 12:50:00,79.05,79.12,79.03,79.11,37196.0,78.5113,78.5808,78.4915,78.5709,37196.0
2025-04-29 12:55:00,79.11,79.11,78.99,79.02,40503.0,78.5709,78.5709,78.4517,78.4815,40503.0
2025-04-29 13:00:00,79.02,79.07,78.98,79.07,46730.0,78.4815,78.5312,78.4418,78.5312,46730.0
2025-04-29 13:05:00,79.06,79.07,79.02,79.03,42339.0,78.5213,78.5312,78.4815,78.4915,42339.0
2025-04-29 13:10:00,79.03,79.11,78.99,79.09,51311.0,78.4915,78.5709,78.4517,78.5511,51311.0
2025-04-29 13:15:00,79.09,79.19,79.08,79.18,41841.0,78.5511,78.6504,78.5411,78.6404,41841.0
2025-04-29 13:20:00,79.18,79.19,79.14,79.16,27086.0,78.6404,78.6504,78.6007,78.6206,27086.0
2025-04-29 13:25:00,79.16,79.22,79.15,79.21,36338.0,78.6206,78.6802,78.6106,78.6702,36338.0
2025-04-29 13:30:00,79.2,79.23,79.16,79.23,50527.0,78.6603,78.6901,78.6206,78.6901,50527.0
2025-04-29 13:35:00,79.23,79.28,79.22,79.28,55267.0,78.6901,78.7398,78.6802,78.7398,55267.0
2025-04-29 13:40:00,79.28,79.34,79.27,79.3,50767.0,78.7398,78.7993,78.7298,78.7596,50767.0
2025-04-29 13:45:00,79.31,79.4,79.28,79.37,97046.0,78.7696,78.8589,78.7398,78.8291,97046.0
2025-04-29 13:50:00,79.37,79.43,79.32,79.36,115178.0,78.8291,78.8887,78.7795,78.8192,115178.0
2025-04-29 13:55:00,79.36,79.4,79.33,79.35,34648.0,78.8192,78.8589,78.7894,78.8093,34648.0
2025-04-29 14:00:00,79.36,79.37,79.33,79.37,27813.0,78.8192,78.8291,78.7894,78.8291,27813.0
2025-04-29 14:05:00,79.37,79.38,79.26,79.32,69258.0,78.8291,78.8391,78.7199,78.7795,69258.0
2025-04-29 14:10:00,79.31,79.31,79.24,79.27,38499.0,78.7696,78.7696,78.7,78.7298,38499.0
2025-04-29 14:15:00,79.28,79.31,79.22,79.22,44907.0,78.7398,78.7696,78.6802,78.6802,44907.0
2025-04-29 14:20:00,79.23,79.24,79.11,79.11,113468.0,78.6901,78.7,78.5709,78.5709,113468.0
2025-04-29 14:25:00,79.11,79.14,79.09,79.13,57268.0,78.5709,78.6007,78.5511,78.5908,57268.0
2025-04-29 14:30:00,79.13,79.19,79.12,79.17,37516.0,78.5908,78.6504,78.5808,78.6305,37516.0
2025-04-29 14:35:00,79.18,79.25,79.17,79.19,69003.0,78.6404,78.71,78.6305,78.6504,69003.0
2025-04-29 14:40:00,79.19,79.25,79.19,79.2,51951.0,78.6504,78.71,78.6504,78.6603,51951.0
2025-04-29 14:45:00,79.2,79.2,79.1,79.1,29955.0,78.6603,78.6603,78.561,78.561,29955.0
2025-04-29 14:50:00,79.11,79.14,79.06,79.13,45030.0,78.5709,78.6007,78.5213,78.5908,45030.0
2025-04-29 14:55:00,79.13,79.16,79.1,79.12,67314.0,78.5908,78.6206,78.561,78.5808,67314.0
2025-04-29 15:00:00,79.13,79.16,79.11,79.13,51616.0,78.5908,78.6206,78.5709,78.5908,51616.0
2025-04-29 15:05:00,79.13,79.2,79.13,79.18,102952.0,78.5908,78.6603,78.5908,78.6404,102952.0
2025-04-29 15:10:00,79.19,79.23,79.17,79.19,99320.0,78.6504,78.6901,78.6305,78.6504,99320.0
2025-04-29 15:15:00,79.19,79.23,79.16,79.22,64420.0,78.6504,78.6901,78.6206,78.6802,64420.0
2025-04-29 15:20:00,79.22,79.23,79.16,79.21,38116.0,78.6802,78.6901,78.6206,78.6702,38116.0
2025-04-29 15:25:00,79.22,79.22,79.14,79.18,80649.0,78.6802,78.6802,78.6007,78.6404,80649.0
2025-04-29 15:30:00,79.18,79.21,79.09,79.14,53764.0,78.6404,78.6702,78.5511,78.6007,53764.0
2025-04-29 15:35:00,79.14,79.15,79.1,79.11,54662.0,78.6007,78.6106,78.561,78.5709,54662.0
2025-04-29 15:40:00,79.11,79.17,79.11,79.14,120662.0,78.5709,78.6305,78.5709,78.6007,120662.0
2025-04-29 15:45:00,79.13,79.28,79.12,79.25,93704.0,78.5908,78.7398,78.5808,78.71,93704.0
2025-04-29 15:50:00,79.26,79.35,79.22,79.27,158173.0,78.7199,78.8093,78.6802,78.7298,158173.0
2025-04-29 15:55:00,79.27,79.36,79.2,79.26,428428.0,78.7298,78.8192,78.6603,78.7199,428428.0
2025-04-30 09:30:00,78.99,79.17,78.25,78.42,574351.0,78.4517,78.6305,77.7168,77.8856,574351.0
2025-04-30 09:35:00,78.41,78.49,78.08,78.15,295870.0,77.8757,77.9551,77.5479,77.6175,295870.0
2025-04-30 09:40:00,78.14,78.19,77.97,78.01,189329.0,77.6075,77.6572,77.4387,77.4784,189329.0
2025-04-30 09:45:00,77.99,78.0,77.83,77.85,273746.0,77.4585,77.4685,77.2996,77.3195,273746.0
2025-04-30 09:50:00,77.86,77.95,77.69,77.73,169448.0,77.3294,77.4188,77.1606,77.2003,169448.0
2025-04-30 09:55:00,77.74,77.86,77.63,77.67,100350.0,77.2103,77.3294,77.101,77.1407,100350.0
2025-04-30 10:00:00,77.69,77.81,77.57,77.64,368836.0,77.1606,77.2798,77.0414,77.1109,368836.0
2025-04-30 10:05:00,77.62,77.73,77.53,77.68,181237.0,77.0911,77.2003,77.0017,77.1507,181237.0
2025-04-30 10:10:00,77.68,77.83,77.68,77.81,63975.0,77.1507,77.2996,77.1507,77.2798,63975.0
2025-04-30 10:15:00,77.81,77.82,77.63,77.81,139782.0,77.2798,77.2897,77.101,77.2798,139782.0
2025-04-30 10:20:00,77.8,77.96,77.79,77.95,118138.0,77.2698,77.4288,77.2599,77.4188,118138.0
2025-04-30 10:25:00,77.95,77.97,77.82,77.88,73467.0,77.4188,77.4387,77.2897,77.3493,73467.0
2025-04-30 10:30:00,77.87,78.06,77.87,77.96,111552.0,77.3394,77.5281,77.3394,77.4288,111552.0
2025-04-30 10:35:00,77.97,78.02,77.91,78.01,108101.0,77.4387,77.4883,77.3791,77.4784,108101.0
2025-04-30 10:40:00,78.0,78.03,77.91,78.02,34404.0,77.4685,77.4983,77.3791,77.4883,34404.0
2025-04-30 10:45:00,78.02,78.1,77.97,78.08,82336.0,77.4883,77.5678,77.4387,77.5479,82336.0
2025-04-30 10:50:00,78.07,78.2,78.0,78.16,65953.0,77.538,77.6671,77.4685,77.6274,65953.0
2025-04-30 10:55:00,78.16,78.25,78.13,78.23,44931.0,77.6274,77.7168,77.5976,77.6969,44931.0
2025-04-30 11:00:00,78.22,78.34,78.21,78.29,115981.0,77.687,77.8062,77.677,77.7565,115981.0
2025-04-30 11:05:00,78.28,78.42,78.26,78.39,43581.0,77.7466,77.8856,77.7267,77.8558,43581.0
2025-04-30 11:10:00,78.41,78.51,78.4,78.48,27966.0,77.8757,77.975,77.8658,77.9452,27966.0
2025-04-30 11:15:00,78.47,78.53,78.42,78.51,69152.0,77.9353,77.9949,77.8856,77.975,69152.0
2025-04-30 11:20:00,78.52,78.59,78.49,78.54,54050.0,77.9849,78.0545,77.9551,78.0048,54050.0
2025-04-30 11:25:00,78.53,78.57,78.48,78.53,91767.0,77.9949,78.0346,77.9452,77.9949,91767.0
2025-04-30 11:30:00,78.55,78.6,78.52,78.55,18963.0,78.0147,78.0644,77.9849,78.0147,18963.0
2025-04-30 11:35:00,78.55,78.56,78.49,78.51,16074.0,78.0147,78.0247,77.9551,77.975,16074.0
2025-04-30 11:40:00,78.5,78.5,78.41,78.47,55364.0,77.9651,77.9651,77.8757,77.9353,55364.0
2025-04-30 11:45:00,78.47,78.47,78.35,78.36,35627.0,77.9353,77.9353,77.8161,77.826,35627.0
2025-04-30 11:50:00,78.37,78.39,78.26,78.27,37269.0,77.836,77.8558,77.7267,77.7366,37269.0
2025-04-30 11:55:00,78.26,78.39,78.25,78.39,76303.0,77.7267,77.8558,77.7168,77.8558,76303.0
2025-04-30 12:00:00,78.38,78.39,78.27,78.29,44618.0,77.8459,77.8558,77.7366,77.7565,44618.0
2025-04-30 12:05:00,78.3,78.41,78.3,78.39,30783.0,77.7664,77.8757,77.7664,77.8558,30783.0
2025-04-30 12:10:00,78.4,78.41,78.32,78.34,70703.0,77.8658,77.8757,77.7863,77.8062,70703.0
2025-04-30 12:15:00,78.34,78.37,78.31,78.34,40543.0,77.8062,77.836,77.7764,77.8062,40543.0
2025-04-30 12:20:00,78.33,78.43,78.32,78.34,69914.0,77.7962,77.8955,77.7863,77.8062,69914.0
2025-04-30 12:25:00,78.34,78.4,78.32,78.33,31013.0,77.8062,77.8658,77.7863,77.7962,31013.0
2025-04-30 12:30:00,78.33,78.33,78.27,78.29,27532.0,77.7962,77.7962,77.7366,77.7565,27532.0
2025-04-30 12:35:00,78.29,78.4,78.24,78.37,35714.0,77.7565,77.8658,77.7068,77.836,35714.0
2025-04-30 12:40:00,78.39,78.49,78.37,78.45,42993.0,77.8558,77.9551,77.836,77.9154,42993.0
2025-04-30 12:45:00,78.46,78.47,78.42,78.43,20939.0,77.9253,77.9353,77.8856,77.8955,20939.0
2025-04-30 12:50:00,78.42,78.56,78.41,78.56,38329.0,77.8856,78.0247,77.8757,78.0247,38329.0
2025-04-30 12:55:00,78.56,78.59,78.54,78.56,28972.0,78.0247,78.0545,78.0048,78.0247,28972.0
2025-04-30 13:00:00,78.55,78.57,78.47,78.49,52842.0,78.0147,78.0346,77.9353,77.9551,52842.0
2025-04-30 13:05:00,78.48,78.49,78.36,78.37,18105.0,77.9452,77.9551,77.826,77.836,18105.0
2025-04-30 13:10:00,78.37,78.37,78.21,78.31,43147.0,77.836,77.836,77.677,77.7764,43147.0
2025-04-30 13:15:00,78.32,78.4,78.31,78.38,45033.0,77.7863,77.8658,77.7764,77.8459,45033.0
2025-04-30 13:20:00,78.37,78.42,78.36,78.4,18340.0,77.836,77.8856,77.826,77.8658,18340.0
2025-04-30 13:25:00,78.4,78.54,78.4,78.53,15079.0,77.8658,78.0048,77.8658,77.9949,15079.0
2025-04-30 13:30:00,78.53,78.6,78.52,78.58,25516.0,77.9949,78.0644,77.9849,78.0445,25516.0
2025-04-30 13:35:00,78.59,78.6,78.54,78.54,49694.0,78.0545,78.0644,78.0048,78.0048,49694.0
2025-04-30 13:40:00,78.54,78.6,78.52,78.55,58071.0,78.0048,78.0644,77.9849,78.0147,58071.0
2025-04-30 13:45:00,78.56,78.56,78.52,78.54,14729.0,78.0247,78.0247,77.9849,78.0048,14729.0
2025-04-30 13:50:00,78.54,78.6,78.53,78.6,22210.0,78.0048,78.0644,77.9949,78.0644,22210.0
2025-04-30 13:55:00,78.59,78.6,78.53,78.53,43087.0,78.0545,78.0644,77.9949,77.9949,43087.0
2025-04-30 14:00:00,78.53,78.58,78.49,78.58,36108.0,77.9949,78.0445,77.9551,78.0445,36108.0
2025-04-30 14:05:00,78.58,78.83,78.53,78.62,273777.0,78.0445,78.2928,77.9949,78.0843,273777.0
2025-04-30 14:10:00,78.59,78.71,78.57,78.58,43538.0,78.0545,78.1736,78.0346,78.0445,43538.0
2025-04-30 14:15:00,78.59,78.66,78.53,78.57,86021.0,78.0545,78.124,77.9949,78.0346,86021.0
2025-04-30 14:20:00,78.56,78.58,78.49,78.5,126118.0,78.0247,78.0445,77.9551,77.9651,126118.0
2025-04-30 14:25:00,78.51,78.51,78.29,78.34,138530.0,77.975,77.975,77.7565,77.8062,138530.0
2025-04-30 14:30:00,78.33,78.37,78.25,78.25,35600.0,77.7962,77.836,77.7168,77.7168,35600.0
2025-04-30 14:35:00,78.25,78.25,78.14,78.19,63468.0,77.7168,77.7168,77.6075,77.6572,63468.0
2025-04-30 14:40:00,78.19,78.25,78.17,78.2,75044.0,77.6572,77.7168,77.6373,77.6671,75044.0
2025-04-30 14:45:00,78.2,78.34,78.19,78.31,36296.0,77.6671,77.8062,77.6572,77.7764,36296.0
2025-04-30 14:50:00,78.31,78.32,78.19,78.2,19151.0,77.7764,77.7863,77.6572,77.6671,19151.0
2025-04-30 14:55:00,78.21,78.23,78.13,78.16,174555.0,77.677,77.6969,77.5976,77.6274,174555.0
2025-04-30 15:00:00,78.16,78.23,78.16,78.23,32229.0,77.6274,77.6969,77.6274,77.6969,32229.0
2025-04-30 15:05:00,78.24,78.29,78.22,78.29,26872.0,77.7068,77.7565,77.687,77.7565,26872.0
2025-04-30 15:10:00,78.29,78.4,78.28,78.38,46653.0,77.7565,77.8658,77.7466,77.8459,46653.0
2025-04-30 15:15:00,78.38,78.44,78.37,78.4,21762.0,77.8459,77.9055,77.836,77.8658,21762.0
2025-04-30 15:20:00,78.4,78.46,78.36,78.37,74278.0,77.8658,77.9253,77.826,77.836,74278.0
2025-04-30 15:25:00,78.35,78.36,78.23,78.26,111653.0,77.8161,77.826,77.6969,77.7267,111653.0
2025-04-30 15:30:00,78.27,78.3,78.13,78.13,221346.0,77.7366,77.7664,77.5976,77.5976,221346.0
2025-04-30 15:35:00,78.13,78.17,78.06,78.13,73750.0,77.5976,77.6373,77.5281,77.5976,73750.0
2025-04-30 15:40:00,78.14,78.36,78.12,78.36,94583.0,77.6075,77.826,77.5877,77.826,94583.0
2025-04-30 15:45:00,78.36,78.7,78.35,78.66,157273.0,77.826,78.1637,77.8161,78.124,157273.0
2025-04-30 15:50:00,78.66,79.06,78.64,78.98,259678.0,78.124,78.5213,78.1041,78.4418,259678.0
2025-04-30 15:55:00,78.98,79.1,78.86,78.88,806878.0,78.4418,78.561,78.3226,78.3425,806878.0
2025-05-01 09:30:00,79.58,79.58,78.87,78.97,353367.0,79.0377,79.0377,78.3326,78.4319,353367.0
2025-05-01 09:35:00,78.97,79.49,78.89,79.4,313567.0,78.4319,78.9483,78.3524,78.8589,313567.0
2025-05-01 09:40:00,79.4,79.58,79.39,79.45,137267.0,78.8589,79.0377,78.849,78.9086,137267.0
2025-05-01 09:45:00,79.47,79.74,79.42,79.7,194322.0,78.9285,79.1966,78.8788,79.1569,194322.0
2025-05-01 09:50:00,79.71,80.1,79.7,79.95,161877.0,79.1668,79.5542,79.1569,79.4052,161877.0
2025-05-01 09:55:00,79.94,79.95,79.59,79.63,261507.0,79.3953,79.4052,79.0476,79.0874,261507.0
2025-05-01 10:00:00,79.63,79.86,79.56,79.84,252375.0,79.0874,79.3158,79.0178,79.2959,252375.0
2025-05-01 10:05:00,79.84,79.89,79.74,79.83,108138.0,79.2959,79.3456,79.1966,79.286,108138.0
2025-05-01 10:10:00,79.82,79.92,79.75,79.82,81085.0,79.2761,79.3754,79.2066,79.2761,81085.0
2025-05-01 10:15:00,79.82,79.92,79.79,79.88,29440.0,79.2761,79.3754,79.2463,79.3357,29440.0
2025-05-01 10:20:00,79.89,79.97,79.88,79.93,36144.0,79.3456,79.4251,79.3357,79.3853,36144.0
2025-05-01 10:25:00,79.92,79.94,79.82,79.87,105427.0,79.3754,79.3953,79.2761,79.3257,105427.0
2025-05-01 10:30:00,79.88,79.88,79.72,79.74,82719.0,79.3357,79.3357,79.1768,79.1966,82719.0
2025-05-01 10:35:00,79.73,79.84,79.69,79.78,50344.0,79.1867,79.2959,79.147,79.2364,50344.0
2025-05-01 10:40:00,79.77,79.83,79.66,79.74,129152.0,79.2264,79.286,79.1172,79.1966,129152.0
2025-05-01 10:45:00,79.74,79.86,79.7,79.84,55193.0,79.1966,79.3158,79.1569,79.2959,55193.0
2025-05-01 10:50:00,79.84,79.98,79.79,79.98,78359.0,79.2959,79.435,79.2463,79.435,78359.0
2025-05-01 10:55:00,79.97,80.11,79.96,80.07,93511.0,79.4251,79.5641,79.4151,79.5244,93511.0
2025-05-01 11:00:00,80.08,80.13,80.02,80.08,147292.0,79.5343,79.584,79.4747,79.5343,147292.0
2025-05-01 11:05:00,80.1,80.1,79.97,80.05,24385.0,79.5542,79.5542,79.4251,79.5045,24385.0
2025-05-01 11:10:00,80.05,80.1,80.03,80.04,89039.0,79.5045,79.5542,79.4846,79.4946,89039.0
2025-05-01 11:15:00,80.05,80.11,79.94,79.95,145037.0,79.5045,79.5641,79.3953,79.4052,145037.0
2025-05-01 11:20:00,79.95,79.96,79.74,79.8,124000.0,79.4052,79.4151,79.1966,79.2562,124000.0
2025-05-01 11:25:00,79.82,79.92,79.77,79.78,73765.0,79.2761,79.3754,79.2264,79.2364,73765.0
2025-05-01 11:30:00,79.78,79.79,79.63,79.64,78296.0,79.2364,79.2463,79.0874,79.0973,78296.0
2025-05-01 11:35:00,79.63,79.7,79.59,79.62,98769.0,79.0874,79.1569,79.0476,79.0774,98769.0
2025-05-01 11:40:00,79.62,79.66,79.53,79.55,60597.0,79.0774,79.1172,78.9881,79.0079,60597.0
2025-05-01 11:45:00,79.55,79.59,79.41,79.47,49826.0,79.0079,79.0476,78.8689,78.9285,49826.0
2025-05-01 11:50:00,79.46,79.5,79.43,79.49,82765.0,78.9185,78.9583,78.8887,78.9483,82765.0
2025-05-01 11:55:00,79.48,79.48,79.33,79.47,71134.0,78.9384,78.9384,78.7894,78.9285,71134.0
2025-05-01 12:00:00,79.48,79.51,79.39,79.43,77062.0,78.9384,78.9682,78.849,78.8887,77062.0
2025-05-01 12:05:00,79.43,79.52,79.43,79.5,18885.0,78.8887,78.9781,78.8887,78.9583,18885.0
2025-05-01 12:10:00,79.49,79.49,79.34,79.34,30149.0,78.9483,78.9483,78.7993,78.7993,30149.0
2025-05-01 12:15:00,79.34,79.38,79.23,79.37,64367.0,78.7993,78.8391,78.6901,78.8291,64367.0
2025-05-01 12:20:00,79.36,79.42,79.31,79.31,17943.0,78.8192,78.8788,78.7696,78.7696,17943.0
2025-05-01 12:25:00,79.32,79.46,79.31,79.39,99674.0,78.7795,78.9185,78.7696,78.849,99674.0
2025-05-01 12:30:00,79.39,79.42,79.34,79.36,47024.0,78.849,78.8788,78.7993,78.8192,47024.0
2025-05-01 12:35:00,79.37,79.38,79.27,79.37,122990.0,78.8291,78.8391,78.7298,78.8291,122990.0
2025-05-01 12:40:00,79.36,79.37,79.26,79.31,38907.0,78.8192,78.8291,78.7199,78.7696,38907.0
2025-05-01 12:45:00,79.31,79.32,79.23,79.26,69109.0,78.7696,78.7795,78.6901,78.7199,69109.0
2025-05-01 12:50:00,79.27,79.31,79.22,79.27,33112.0,78.7298,78.7696,78.6802,78.7298,33112.0
2025-05-01 12:55:00,79.28,79.31,79.22,79.25,28640.0,78.7398,78.7696,78.6802,78.71,28640.0
2025-05-01 13:00:00,79.25,79.41,79.25,79.41,59321.0,78.71,78.8689,78.71,78.8689,59321.0
2025-05-01 13:05:00,79.41,79.5,79.38,79.5,42381.0,78.8689,78.9583,78.8391,78.9583,42381.0
2025-05-01 13:10:00,79.48,79.49,79.43,79.45,103407.0,78.9384,78.9483,78.8887,78.9086,103407.0
2025-05-01 13:15:00,79.45,79.51,79.43,79.5,32121.0,78.9086,78.9682,78.8887,78.9583,32121.0
2025-05-01 13:20:00,79.49,79.57,79.49,79.53,34439.0,78.9483,79.0278,78.9483,78.9881,34439.0
2025-05-01 13:25:00,79.53,79.58,79.49,79.51,26167.0,78.9881,79.0377,78.9483,78.9682,26167.0
2025-05-01 13:30:00,79.52,79.57,79.46,79.55,118079.0,78.9781,79.0278,78.9185,79.0079,118079.0
2025-05-01 13:35:00,79.56,79.58,79.52,79.56,76015.0,79.0178,79.0377,78.9781,79.0178,76015.0
2025-05-01 13:40:00,79.55,79.55,79.36,79.37,33951.0,79.0079,79.0079,78.8192,78.8291,33951.0
2025-05-01 13:45:00,79.37,79.41,79.33,79.41,22834.0,78.8291,78.8689,78.7894,78.8689,22834.0
2025-05-01 13:50:00,79.41,79.44,79.32,79.34,115494.0,78.8689,78.8987,78.7795,78.7993,115494.0
2025-05-01 13:55:00,79.34,79.36,79.28,79.29,35700.0,78.7993,78.8192,78.7398,78.7497,35700.0
2025-05-01 14:00:00,79.29,79.41,79.28,79.38,40620.0,78.7497,78.8689,78.7398,78.8391,40620.0
2025-05-01 14:05:00,79.38,79.41,79.36,79.38,26964.0,78.8391,78.8689,78.8192,78.8391,26964.0
2025-05-01 14:10:00,79.37,79.41,79.36,79.41,25249.0,78.8291,78.8689,78.8192,78.8689,25249.0
2025-05-01 14:15:00,79.41,79.51,79.41,79.49,53272.0,78.8689,78.9682,78.8689,78.9483,53272.0
2025-05-01 14:20:00,79.49,79.5,79.41,79.45,75804.0,78.9483,78.9583,78.8689,78.9086,75804.0
2025-05-01 14:25:00,79.44,79.46,79.35,79.46,35448.0,78.8987,78.9185,78.8093,78.9185,35448.0
2025-05-01 14:30:00,79.46,79.51,79.45,79.48,28654.0,78.9185,78.9682,78.9086,78.9384,28654.0
2025-05-01 14:35:00,79.48,79.49,79.41,79.43,46221.0,78.9384,78.9483,78.8689,78.8887,46221.0
2025-05-01 14:40:00,79.43,79.45,79.4,79.43,50577.0,78.8887,78.9086,78.8589,78.8887,50577.0
2025-05-01 14:45:00,79.43,79.51,79.42,79.44,91754.0,78.8887,78.9682,78.8788,78.8987,91754.0
2025-05-01 14:50:00,79.44,79.47,79.33,79.33,54185.0,78.8987,78.9285,78.7894,78.7894,54185.0
2025-05-01 14:55:00,79.34,79.42,79.34,79.38,31398.0,78.7993,78.8788,78.7993,78.8391,31398.0
2025-05-01 15:00:00,79.38,79.48,79.36,79.47,73208.0,78.8391,78.9384,78.8192,78.9285,73208.0
2025-05-01 15:05:00,79.47,79.5,79.41,79.45,41906.0,78.9285,78.9583,78.8689,78.9086,41906.0
2025-05-01 15:10:00,79.44,79.45,79.39,79.45,67352.0,78.8987,78.9086,78.849,78.9086,67352.0
2025-05-01 15:15:00,79.44,79.45,79.36,79.44,56197.0,78.8987,78.9086,78.8192,78.8987,56197.0
2025-05-01 15:20:00,79.43,79.5,79.41,79.44,50374.0,78.8887,78.9583,78.8689,78.8987,50374.0
2025-05-01 15:25:00,79.44,79.52,79.44,79.5,37733.0,78.8987,78.9781,78.8987,78.9583,37733.0
2025-05-01 15:30:00,79.51,79.54,79.48,79.51,92788.0,78.9682,78.998,78.9384,78.9682,92788.0
2025-05-01 15:35:00,79.51,79.52,79.43,79.45,124084.0,78.9682,78.9781,78.8887,78.9086,124084.0
2025-05-01 15:40:00,79.46,79.49,79.39,79.47,77422.0,78.9185,78.9483,78.849,78.9285,77422.0
2025-05-01 15:45:00,79.47,79.59,79.46,79.58,107649.0,78.9285,79.0476,78.9185,79.0377,107649.0
2025-05-01 15:50:00,79.58,79.58,79.31,79.33,260844.0,79.0377,79.0377,78.7696,78.7894,260844.0
2025-05-01 15:55:00,79.32,79.33,79.07,79.15,815350.0,78.7795,78.7894,78.5312,78.6106,815350.0
2025-05-02 09:30:00,79.45,79.74,79.34,79.37,429946.0,78.9086,79.1966,78.7993,78.8291,429946.0
2025-05-02 09:35:00,79.37,79.48,79.25,79.34,268657.0,78.8291,78.9384,78.71,78.7993,268657.0
2025-05-02 09:40:00,79.34,79.36,79.15,79.19,171748.0,78.7993,78.8192,78.6106,78.6504,171748.0
2025-05-02 09:45:00,79.2,79.25,79.06,79.17,120512.0,78.6603,78.71,78.5213,78.6305,120512.0
2025-05-02 09:50:00,79.18,79.18,78.98,79.1,157686.0,78.6404,78.6404,78.4418,78.561,157686.0
2025-05-02 09:55:00,79.11,79.24,79.1,79.23,92353.0,78.5709,78.7,78.561,78.6901,92353.0
2025-05-02 10:00:00,79.21,79.27,79.15,79.16,107586.0,78.6702,78.7298,78.6106,78.6206,107586.0
2025-05-02 10:05:00,79.16,79.25,79.12,79.25,47888.0,78.6206,78.71,78.5808,78.71,47888.0
2025-05-02 10:10:00,79.23,79.39,79.2,79.38,108682.0,78.6901,78.849,78.6603,78.8391,108682.0
2025-05-02 10:15:00,79.39,79.57,79.38,79.56,148699.0,78.849,79.0278,78.8391,79.0178,148699.0
2025-05-02 10:20:00,79.56,79.68,79.47,79.68,156813.0,79.0178,79.137,78.9285,79.137,156813.0
2025-05-02 10:25:00,79.67,79.76,79.65,79.72,140392.0,79.1271,79.2165,79.1072,79.1768,140392.0
2025-05-02 10:30:00,79.73,79.77,79.62,79.77,145306.0,79.1867,79.2264,79.0774,79.2264,145306.0
2025-05-02 10:35:00,79.77,79.85,79.73,79.84,82187.0,79.2264,79.3059,79.1867,79.2959,82187.0
2025-05-02 10:40:00,79.84,79.86,79.74,79.79,66214.0,79.2959,79.3158,79.1966,79.2463,66214.0
2025-05-02 10:45:00,79.79,79.84,79.74,79.78,48753.0,79.2463,79.2959,79.1966,79.2364,48753.0
2025-05-02 10:50:00,79.8,79.82,79.73,79.74,84211.0,79.2562,79.2761,79.1867,79.1966,84211.0
2025-05-02 10:55:00,79.73,79.81,79.67,79.68,52162.0,79.1867,79.2661,79.1271,79.137,52162.0
2025-05-02 11:00:00,79.68,79.69,79.52,79.54,71019.0,79.137,79.147,78.9781,78.998,71019.0
2025-05-02 11:05:00,79.54,79.55,79.46,79.47,42171.0,78.998,79.0079,78.9185,78.9285,42171.0
2025-05-02 11:10:00,79.47,79.52,79.41,79.52,59559.0,78.9285,78.9781,78.8689,78.9781,59559.0
2025-05-02 11:15:00,79.51,79.58,79.5,79.54,37288.0,78.9682,79.0377,78.9583,78.998,37288.0
2025-05-02 11:20:00,79.55,79.58,79.49,79.55,200342.0,79.0079,79.0377,78.9483,79.0079,200342.0
2025-05-02 11:25:00,79.55,79.63,79.54,79.61,29384.0,79.0079,79.0874,78.998,79.0675,29384.0
2025-05-02 11:30:00,79.62,79.72,79.6,79.68,104118.0,79.0774,79.1768,79.0576,79.137,104118.0
2025-05-02 11:35:00,79.67,79.71,79.59,79.7,104683.0,79.1271,79.1668,79.0476,79.1569,104683.0
2025-05-02 11:40:00,79.7,79.73,79.62,79.67,35591.0,79.1569,79.1867,79.0774,79.1271,35591.0
2025-05-02 11:45:00,79.67,79.7,79.53,79.59,338648.0,79.1271,79.1569,78.9881,79.0476,338648.0
2025-05-02 11:50:00,79.58,79.61,79.51,79.6,101135.0,79.0377,79.0675,78.9682,79.0576,101135.0
2025-05-02 11:55:00,79.61,79.65,79.61,79.63,27503.0,79.0675,79.1072,79.0675,79.0874,27503.0
2025-05-02 12:00:00,79.63,79.78,79.59,79.72,181948.0,79.0874,79.2364,79.0476,79.1768,181948.0
2025-05-02 12:05:00,79.72,79.73,79.66,79.68,24291.0,79.1768,79.1867,79.1172,79.137,24291.0
2025-05-02 12:10:00,79.67,79.72,79.67,79.7,43116.0,79.1271,79.1768,79.1271,79.1569,43116.0
2025-05-02 12:15:00,79.7,79.71,79.64,79.71,44334.0,79.1569,79.1668,79.0973,79.1668,44334.0
2025-05-02 12:20:00,79.7,79.72,79.63,79.63,29630.0,79.1569,79.1768,79.0874,79.0874,29630.0
2025-05-02 12:25:00,79.64,79.7,79.63,79.67,103748.0,79.0973,79.1569,79.0874,79.1271,103748.0
2025-05-02 12:30:00,79.68,79.71,79.64,79.69,33483.0,79.137,79.1668,79.0973,79.147,33483.0
2025-05-02 12:35:00,79.67,79.68,79.62,79.64,32042.0,79.1271,79.137,79.0774,79.0973,32042.0
2025-05-02 12:40:00,79.64,79.65,79.5,79.51,62036.0,79.0973,79.1072,78.9583,78.9682,62036.0
2025-05-02 12:45:00,79.51,79.51,79.42,79.44,50723.0,78.9682,78.9682,78.8788,78.8987,50723.0
2025-05-02 12:50:00,79.45,79.54,79.42,79.54,49898.0,78.9086,78.998,78.8788,78.998,49898.0
2025-05-02 12:55:00,79.53,79.57,79.48,79.48,34399.0,78.9881,79.0278,78.9384,78.9384,34399.0
2025-05-02 13:00:00,79.49,79.56,79.48,79.55,28081.0,78.9483,79.0178,78.9384,79.0079,28081.0
2025-05-02 13:05:00,79.56,79.6,79.52,79.55,34631.0,79.0178,79.0576,78.9781,79.0079,34631.0
2025-05-02 13:10:00,79.56,79.58,79.49,79.51,25740.0,79.0178,79.0377,78.9483,78.9682,25740.0
2025-05-02 13:15:00,79.52,79.53,79.48,79.53,17446.0,78.9781,78.9881,78.9384,78.9881,17446.0
2025-05-02 13:20:00,79.52,79.58,79.51,79.58,22368.0,78.9781,79.0377,78.9682,79.0377,22368.0
2025-05-02 13:25:00,79.57,79.58,79.53,79.55,51933.0,79.0278,79.0377,78.9881,79.0079,51933.0
2025-05-02 13:30:00,79.56,79.56,79.46,79.49,31902.0,79.0178,79.0178,78.9185,78.9483,31902.0
2025-05-02 13:35:00,79.5,79.57,79.49,79.57,96684.0,78.9583,79.0278,78.9483,79.0278,96684.0
2025-05-02 13:40:00,79.58,79.66,79.56,79.66,23471.0,79.0377,79.1172,79.0178,79.1172,23471.0
2025-05-02 13:45:00,79.66,79.72,79.65,79.7,29409.0,79.1172,79.1768,79.1072,79.1569,29409.0
2025-05-02 13:50:00,79.7,79.76,79.69,79.7,31641.0,79.1569,79.2165,79.147,79.1569,31641.0
2025-05-02 13:55:00,79.69,79.69,79.63,79.64,18937.0,79.147,79.147,79.0874,79.0973,18937.0
2025-05-02 14:00:00,79.64,79.69,79.63,79.68,15235.0,79.0973,79.147,79.0874,79.137,15235.0
2025-05-02 14:05:00,79.68,79.74,79.68,79.72,21925.0,79.137,79.1966,79.137,79.1768,21925.0
2025-05-02 14:10:00,79.72,79.74,79.66,79.7,39958.0,79.1768,79.1966,79.1172,79.1569,39958.0
2025-05-02 14:15:00,79.7,79.74,79.68,79.74,72461.0,79.1569,79.1966,79.137,79.1966,72461.0
2025-05-02 14:20:00,79.74,79.75,79.69,79.73,20199.0,79.1966,79.2066,79.147,79.1867,20199.0
2025-05-02 14:25:00,79.73,79.74,79.7,79.73,16485.0,79.1867,79.1966,79.1569,79.1867,16485.0
2025-05-02 14:30:00,79.73,79.81,79.73,79.78,35555.0,79.1867,79.2661,79.1867,79.2364,35555.0
2025-05-02 14:35:00,79.79,79.86,79.78,79.83,33008.0,79.2463,79.3158,79.2364,79.286,33008.0
2025-05-02 14:40:00,79.83,79.87,79.81,79.81,166615.0,79.286,79.3257,79.2661,79.2661,166615.0
2025-05-02 14:45:00,79.81,79.82,79.68,79.7,68874.0,79.2661,79.2761,79.137,79.1569,68874.0
2025-05-02 14:50:00,79.69,79.78,79.67,79.78,60772.0,79.147,79.2364,79.1271,79.2364,60772.0
2025-05-02 14:55:00,79.78,79.83,79.74,79.77,43357.0,79.2364,79.286,79.1966,79.2264,43357.0
2025-05-02 15:00:00,79.77,79.83,79.75,79.77,26815.0,79.2264,79.286,79.2066,79.2264,26815.0
2025-05-02 15:05:00,79.77,79.8,79.74,79.8,27358.0,79.2264,79.2562,79.1966,79.2562,27358.0
2025-05-02 15:10:00,79.8,79.82,79.75,79.79,29590.0,79.2562,79.2761,79.2066,79.2463,29590.0
2025-05-02 15:15:00,79.78,79.92,79.77,79.92,39477.0,79.2364,79.3754,79.2264,79.3754,39477.0
2025-05-02 15:20:00,79.92,79.97,79.91,79.92,80246.0,79.3754,79.4251,79.3655,79.3754,80246.0
2025-05-02 15:25:00,79.92,79.99,79.9,79.92,24934.0,79.3754,79.4449,79.3555,79.3754,24934.0
2025-05-02 15:30:00,79.9,79.94,79.88,79.91,31285.0,79.3555,79.3953,79.3357,79.3655,31285.0
2025-05-02 15:35:00,79.9,79.96,79.87,79.94,66589.0,79.3555,79.4151,79.3257,79.3953,66589.0
2025-05-02 15:40:00,79.94,79.97,79.88,79.88,69752.0,79.3953,79.4251,79.3357,79.3357,69752.0
2025-05-02 15:45:00,79.87,79.87,79.74,79.76,149105.0,79.3257,79.3257,79.1966,79.2165,149105.0
2025-05-02 15:50:00,79.76,79.8,79.72,79.73,276969.0,79.2165,79.2562,79.1768,79.1867,276969.0
2025-05-02 15:55:00,79.74,79.82,79.66,79.73,657049.0,79.1966,79.2761,79.1172,79.1867,657049.0
2025-05-05 09:30:00,79.59,79.64,79.14,79.24,496457.0,79.0476,79.0973,78.6007,78.7,496457.0
2025-05-05 09:35:00,79.24,79.25,79.03,79.12,327234.0,78.7,78.71,78.4915,78.5808,327234.0
2025-05-05 09:40:00,79.12,79.15,79.0,79.01,54800.0,78.5808,78.6106,78.4617,78.4716,54800.0
2025-05-05 09:45:00,79.0,79.04,78.85,78.95,127763.0,78.4617,78.5014,78.3127,78.412,127763.0
2025-05-05 09:50:00,78.93,78.99,78.78,78.8,132760.0,78.3921,78.4517,78.2432,78.263,132760.0
2025-05-05 09:55:00,78.8,78.96,78.77,78.83,111290.0,78.263,78.4219,78.2332,78.2928,111290.0
2025-05-05 10:00:00,78.83,78.97,78.8,78.9,233416.0,78.2928,78.4319,78.263,78.3623,233416.0
2025-05-05 10:05:00,78.9,79.09,78.8,79.08,116812.0,78.3623,78.5511,78.263,78.5411,116812.0
2025-05-05 10:10:00,79.07,79.21,79.05,79.07,124014.0,78.5312,78.6702,78.5113,78.5312,124014.0
2025-05-05 10:15:00,79.07,79.18,79.05,79.17,208834.0,78.5312,78.6404,78.5113,78.6305,208834.0
2025-05-05 10:20:00,79.17,79.24,79.11,79.16,105426.0,78.6305,78.7,78.5709,78.6206,105426.0
2025-05-05 10:25:00,79.16,79.23,79.15,79.21,97527.0,78.6206,78.6901,78.6106,78.6702,97527.0
2025-05-05 10:30:00,79.2,79.22,79.11,79.13,146412.0,78.6603,78.6802,78.5709,78.5908,146412.0
2025-05-05 10:35:00,79.13,79.31,79.12,79.31,87430.0,78.5908,78.7696,78.5808,78.7696,87430.0
2025-05-05 10:40:00,79.31,79.41,79.31,79.36,51891.0,78.7696,78.8689,78.7696,78.8192,51891.0
2025-05-05 10:45:00,79.35,79.44,79.33,79.42,42171.0,78.8093,78.8987,78.7894,78.8788,42171.0
2025-05-05 10:50:00,79.44,79.46,79.38,79.46,36047.0,78.8987,78.9185,78.8391,78.9185,36047.0
2025-05-05 10:55:00,79.46,79.49,79.39,79.42,75384.0,78.9185,78.9483,78.849,78.8788,75384.0
2025-05-05 11:00:00,79.42,79.47,79.42,79.46,47984.0,78.8788,78.9285,78.8788,78.9185,47984.0
2025-05-05 11:05:00,79.47,79.5,79.44,79.44,88984.0,78.9285,78.9583,78.8987,78.8987,88984.0
2025-05-05 11:10:00,79.45,79.55,79.44,79.53,117894.0,78.9086,79.0079,78.8987,78.9881,117894.0
2025-05-05 11:15:00,79.52,79.56,79.49,79.5,72906.0,78.9781,79.0178,78.9483,78.9583,72906.0
2025-05-05 11:20:00,79.5,79.51,79.43,79.43,125753.0,78.9583,78.9682,78.8887,78.8887,125753.0
2025-05-05 11:25:00,79.43,79.47,79.41,79.43,68544.0,78.8887,78.9285,78.8689,78.8887,68544.0
2025-05-05 11:30:00,79.43,79.47,79.39,79.44,63841.0,78.8887,78.9285,78.849,78.8987,63841.0
2025-05-05 11:35:00,79.44,79.47,79.42,79.46,30222.0,78.8987,78.9285,78.8788,78.9185,30222.0
2025-05-05 11:40:00,79.46,79.58,79.44,79.57,43460.0,78.9185,79.0377,78.8987,79.0278,43460.0
2025-05-05 11:45:00,79.58,79.61,79.55,79.56,38322.0,79.0377,79.0675,79.0079,79.0178,38322.0
2025-05-05 11:50:00,79.56,79.61,79.55,79.58,32515.0,79.0178,79.0675,79.0079,79.0377,32515.0
2025-05-05 11:55:00,79.58,79.59,79.51,79.51,33219.0,79.0377,79.0476,78.9682,78.9682,33219.0
2025-05-05 12:00:00,79.52,79.6,79.51,79.56,30299.0,78.9781,79.0576,78.9682,79.0178,30299.0
2025-05-05 12:05:00,79.56,79.57,79.48,79.55,35172.0,79.0178,79.0278,78.9384,79.0079,35172.0
2025-05-05 12:10:00,79.54,79.6,79.54,79.56,29270.0,78.998,79.0576,78.998,79.0178,29270.0
2025-05-05 12:15:00,79.56,79.6,79.55,79.58,40535.0,79.0178,79.0576,79.0079,79.0377,40535.0
2025-05-05 12:20:00,79.57,79.57,79.5,79.52,29559.0,79.0278,79.0278,78.9583,78.9781,29559.0
2025-05-05 12:25:00,79.53,79.53,79.45,79.5,62411.0,78.9881,78.9881,78.9086,78.9583,62411.0
2025-05-05 12:30:00,79.5,79.54,79.48,79.52,53598.0,78.9583,78.998,78.9384,78.9781,53598.0
2025-05-05 12:35:00,79.52,79.57,79.51,79.56,25753.0,78.9781,79.0278,78.9682,79.0178,25753.0
2025-05-05 12:40:00,79.56,79.58,79.5,79.5,24043.0,79.0178,79.0377,78.9583,78.9583,24043.0
2025-05-05 12:45:00,79.5,79.53,79.48,79.52,30231.0,78.9583,78.9881,78.9384,78.9781,30231.0
2025-05-05 12:50:00,79.52,79.53,79.45,79.48,50787.0,78.9781,78.9881,78.9086,78.9384,50787.0
2025-05-05 12:55:00,79.48,79.49,79.42,79.46,44939.0,78.9384,78.9483,78.8788,78.9185,44939.0
2025-05-05 13:00:00,79.45,79.45,79.41,79.44,31075.0,78.9086,78.9086,78.8689,78.8987,31075.0
2025-05-05 13:05:00,79.44,79.44,79.38,79.41,39664.0,78.8987,78.8987,78.8391,78.8689,39664.0
2025-05-05 13:10:00,79.41,79.44,79.38,79.39,87230.0,78.8689,78.8987,78.8391,78.849,87230.0
2025-05-05 13:15:00,79.39,79.41,79.35,79.38,45060.0,78.849,78.8689,78.8093,78.8391,45060.0
2025-05-05 13:20:00,79.38,79.38,79.31,79.33,38847.0,78.8391,78.8391,78.7696,78.7894,38847.0
2025-05-05 13:25:00,79.32,79.38,79.31,79.35,46303.0,78.7795,78.8391,78.7696,78.8093,46303.0
2025-05-05 13:30:00,79.34,79.43,79.34,79.41,52553.0,78.7993,78.8887,78.7993,78.8689,52553.0
2025-05-05 13:35:00,79.41,79.48,79.4,79.48,76295.0,78.8689,78.9384,78.8589,78.9384,76295.0
2025-05-05 13:40:00,79.48,79.49,79.41,79.41,28494.0,78.9384,78.9483,78.8689,78.8689,28494.0
2025-05-05 13:45:00,79.42,79.5,79.41,79.5,50409.0,78.8788,78.9583,78.8689,78.9583,50409.0
2025-05-05 13:50:00,79.49,79.54,79.48,79.54,24846.0,78.9483,78.998,78.9384,78.998,24846.0
2025-05-05 13:55:00,79.54,79.57,79.53,79.56,25986.0,78.998,79.0278,78.9881,79.0178,25986.0
2025-05-05 14:00:00,79.56,79.6,79.54,79.56,30319.0,79.0178,79.0576,78.998,79.0178,30319.0
2025-05-05 14:05:00,79.56,79.58,79.52,79.55,26084.0,79.0178,79.0377,78.9781,79.0079,26084.0
2025-05-05 14:10:00,79.54,79.59,79.54,79.58,25486.0,78.998,79.0476,78.998,79.0377,25486.0
2025-05-05 14:15:00,79.58,79.61,79.57,79.61,35860.0,79.0377,79.0675,79.0278,79.0675,35860.0
2025-05-05 14:20:00,79.6,79.63,79.59,79.61,32433.0,79.0576,79.0874,79.0476,79.0675,32433.0
2025-05-05 14:25:00,79.61,79.68,79.61,79.67,28586.0,79.0675,79.137,79.0675,79.1271,28586.0
2025-05-05 14:30:00,79.67,79.69,79.66,79.68,23658.0,79.1271,79.147,79.1172,79.137,23658.0
2025-05-05 14:35:00,79.69,79.71,79.67,79.71,27462.0,79.147,79.1668,79.1271,79.1668,27462.0
2025-05-05 14:40:00,79.7,79.78,79.7,79.77,30513.0,79.1569,79.2364,79.1569,79.2264,30513.0
2025-05-05 14:45:00,79.76,79.79,79.72,79.76,40911.0,79.2165,79.2463,79.1768,79.2165,40911.0
2025-05-05 14:50:00,79.76,79.77,79.71,79.73,27440.0,79.2165,79.2264,79.1668,79.1867,27440.0
2025-05-05 14:55:00,79.73,79.74,79.68,79.7,92570.0,79.1867,79.1966,79.137,79.1569,92570.0
2025-05-05 15:00:00,79.69,79.7,79.63,79.65,69289.0,79.147,79.1569,79.0874,79.1072,69289.0
2025-05-05 15:05:00,79.64,79.7,79.61,79.61,34436.0,79.0973,79.1569,79.0675,79.0675,34436.0
2025-05-05 15:10:00,79.62,79.63,79.58,79.59,48140.0,79.0774,79.0874,79.0377,79.0476,48140.0
2025-05-05 15:15:00,79.59,79.63,79.58,79.61,80162.0,79.0476,79.0874,79.0377,79.0675,80162.0
2025-05-05 15:20:00,79.61,79.61,79.51,79.54,59508.0,79.0675,79.0675,78.9682,78.998,59508.0
2025-05-05 15:25:00,79.54,79.59,79.52,79.58,152685.0,78.998,79.0476,78.9781,79.0377,152685.0
2025-05-05 15:30:00,79.58,79.58,79.51,79.55,115046.0,79.0377,79.0377,78.9682,79.0079,115046.0
2025-05-05 15:35:00,79.54,79.63,79.54,79.59,52346.0,78.998,79.0874,78.998,79.0476,52346.0
2025-05-05 15:40:00,79.59,79.62,79.53,79.56,75946.0,79.0476,79.0774,78.9881,79.0178,75946.0
2025-05-05 15:45:00,79.56,79.57,79.47,79.55,98775.0,79.0178,79.0278,78.9285,79.0079,98775.0
2025-05-05 15:50:00,79.55,79.59,79.46,79.51,170714.0,79.0079,79.0476,78.9185,78.9682,170714.0
2025-05-05 15:55:00,79.51,79.55,79.44,79.54,477091.0,78.9682,79.0079,78.8987,78.998,477091.0
2025-05-06 09:30:00,79.56,80.11,79.49,80.04,602869.0,79.0178,79.5641,78.9483,79.4946,602869.0
2025-05-06 09:35:00,80.04,80.2,79.9,80.09,336006.0,79.4946,79.6535,79.3555,79.5442,336006.0
2025-05-06 09:40:00,80.09,80.23,80.07,80.18,169441.0,79.5442,79.6833,79.5244,79.6336,169441.0
2025-05-06 09:45:00,80.18,80.18,79.9,80.0,204262.0,79.6336,79.6336,79.3555,79.4549,204262.0
2025-05-06 09:50:00,79.99,80.01,79.82,79.88,119770.0,79.4449,79.4648,79.2761,79.3357,119770.0
2025-05-06 09:55:00,79.87,80.04,79.87,80.01,140420.0,79.3257,79.4946,79.3257,79.4648,140420.0
2025-05-06 10:00:00,80.0,80.13,79.93,80.13,175563.0,79.4549,79.584,79.3853,79.584,175563.0
2025-05-06 10:05:00,80.14,80.25,80.13,80.17,115207.0,79.5939,79.7031,79.584,79.6237,115207.0
2025-05-06 10:10:00,80.16,80.21,80.12,80.16,85373.0,79.6138,79.6634,79.574,79.6138,85373.0
2025-05-06 10:15:00,80.16,80.26,80.12,80.24,95562.0,79.6138,79.7131,79.574,79.6932,95562.0
2025-05-06 10:20:00,80.25,80.31,80.16,80.2,82232.0,79.7031,79.7627,79.6138,79.6535,82232.0
2025-05-06 10:25:00,80.22,80.31,80.18,80.23,113306.0,79.6734,79.7627,79.6336,79.6833,113306.0
2025-05-06 10:30:00,80.23,80.42,80.23,80.34,92511.0,79.6833,79.872,79.6833,79.7925,92511.0
2025-05-06 10:35:00,80.36,80.4,80.3,80.36,104265.0,79.8124,79.8521,79.7528,79.8124,104265.0
2025-05-06 10:40:00,80.35,80.39,80.26,80.33,68014.0,79.8025,79.8422,79.7131,79.7826,68014.0
2025-05-06 10:45:00,80.33,80.51,80.33,80.51,52813.0,79.7826,79.9614,79.7826,79.9614,52813.0
2025-05-06 10:50:00,80.5,80.5,80.42,80.47,97403.0,79.9514,79.9514,79.872,79.9216,97403.0
2025-05-06 10:55:00,80.47,80.56,80.43,80.55,125801.0,79.9216,80.011,79.8819,80.0011,125801.0
2025-05-06 11:00:00,80.55,80.71,80.55,80.64,261866.0,80.0011,80.16,80.0011,80.0905,261866.0
2025-05-06 11:05:00,80.64,80.75,80.63,80.7,63968.0,80.0905,80.1997,80.0806,80.1501,63968.0
2025-05-06 11:10:00,80.7,80.75,80.66,80.68,49047.0,80.1501,80.1997,80.1104,80.1302,49047.0
2025-05-06 11:15:00,80.68,80.7,80.6,80.61,69970.0,80.1302,80.1501,80.0508,80.0607,69970.0
2025-05-06 11:20:00,80.62,80.71,80.56,80.7,78534.0,80.0706,80.16,80.011,80.1501,78534.0
2025-05-06 11:25:00,80.7,80.73,80.67,80.71,51264.0,80.1501,80.1799,80.1203,80.16,51264.0
2025-05-06 11:30:00,80.71,80.79,80.7,80.79,56571.0,80.16,80.2395,80.1501,80.2395,56571.0
2025-05-06 11:35:00,80.79,80.8,80.76,80.78,46160.0,80.2395,80.2494,80.2097,80.2295,46160.0
2025-05-06 11:40:00,80.78,80.79,80.66,80.7,104280.0,80.2295,80.2395,80.1104,80.1501,104280.0
2025-05-06 11:45:00,80.7,80.82,80.7,80.81,29496.0,80.1501,80.2693,80.1501,80.2593,29496.0
2025-05-06 11:50:00,80.81,80.82,80.71,80.75,38292.0,80.2593,80.2693,80.16,80.1997,38292.0
2025-05-06 11:55:00,80.74,80.79,80.71,80.78,33514.0,80.1898,80.2395,80.16,80.2295,33514.0
2025-05-06 12:00:00,80.78,80.8,80.74,80.77,134734.0,80.2295,80.2494,80.1898,80.2196,134734.0
2025-05-06 12:05:00,80.77,80.83,80.71,80.73,161769.0,80.2196,80.2792,80.16,80.1799,161769.0
2025-05-06 12:10:00,80.73,80.95,80.7,80.9,125878.0,80.1799,80.3984,80.1501,80.3487,125878.0
2025-05-06 12:15:00,80.9,80.9,80.81,80.84,42485.0,80.3487,80.3487,80.2593,80.2891,42485.0
2025-05-06 12:20:00,80.84,80.84,80.56,80.58,111878.0,80.2891,80.2891,80.011,80.0309,111878.0
2025-05-06 12:25:00,80.6,80.64,80.58,80.59,55557.0,80.0508,80.0905,80.0309,80.0408,55557.0
2025-05-06 12:30:00,80.59,80.7,80.59,80.69,23512.0,80.0408,80.1501,80.0408,80.1401,23512.0
2025-05-06 12:35:00,80.69,80.76,80.67,80.71,36095.0,80.1401,80.2097,80.1203,80.16,36095.0
2025-05-06 12:40:00,80.71,80.72,80.57,80.59,102251.0,80.16,80.1699,80.021,80.0408,102251.0
2025-05-06 12:45:00,80.59,80.59,80.53,80.56,25391.0,80.0408,80.0408,79.9812,80.011,25391.0
2025-05-06 12:50:00,80.55,80.55,80.49,80.5,41103.0,80.0011,80.0011,79.9415,79.9514,41103.0
2025-05-06 12:55:00,80.5,80.57,80.46,80.5,71979.0,79.9514,80.021,79.9117,79.9514,71979.0
2025-05-06 13:00:00,80.5,80.62,80.48,80.59,60684.0,79.9514,80.0706,79.9316,80.0408,60684.0
2025-05-06 13:05:00,80.59,80.73,80.59,80.71,36002.0,80.0408,80.1799,80.0408,80.16,36002.0
2025-05-06 13:10:00,80.71,80.73,80.68,80.72,32654.0,80.16,80.1799,80.1302,80.1699,32654.0
2025-05-06 13:15:00,80.72,80.8,80.7,80.8,52264.0,80.1699,80.2494,80.1501,80.2494,52264.0
2025-05-06 13:20:00,80.8,80.82,80.73,80.73,48778.0,80.2494,80.2693,80.1799,80.1799,48778.0
2025-05-06 13:25:00,80.75,80.77,80.68,80.7,58173.0,80.1997,80.2196,80.1302,80.1501,58173.0
2025-05-06 13:30:00,80.7,80.78,80.69,80.78,54506.0,80.1501,80.2295,80.1401,80.2295,54506.0
2025-05-06 13:35:00,80.78,80.79,80.73,80.77,58011.0,80.2295,80.2395,80.1799,80.2196,58011.0
2025-05-06 13:40:00,80.77,80.79,80.71,80.76,44053.0,80.2196,80.2395,80.16,80.2097,44053.0
2025-05-06 13:45:00,80.76,80.78,80.69,80.7,35058.0,80.2097,80.2295,80.1401,80.1501,35058.0
2025-05-06 13:50:00,80.69,80.74,80.69,80.72,14514.0,80.1401,80.1898,80.1401,80.1699,14514.0
2025-05-06 13:55:00,80.72,80.74,80.69,80.7,28183.0,80.1699,80.1898,80.1401,80.1501,28183.0
2025-05-06 14:00:00,80.69,80.81,80.68,80.78,71390.0,80.1401,80.2593,80.1302,80.2295,71390.0
2025-05-06 14:05:00,80.77,80.77,80.69,80.72,27884.0,80.2196,80.2196,80.1401,80.1699,27884.0
2025-05-06 14:10:00,80.72,80.75,80.65,80.73,39446.0,80.1699,80.1997,80.1004,80.1799,39446.0
2025-05-06 14:15:00,80.73,80.8,80.73,80.8,54081.0,80.1799,80.2494,80.1799,80.2494,54081.0
2025-05-06 14:20:00,80.81,80.93,80.79,80.92,68959.0,80.2593,80.3785,80.2395,80.3686,68959.0
2025-05-06 14:25:00,80.92,80.99,80.91,80.99,48387.0,80.3686,80.4381,80.3587,80.4381,48387.0
2025-05-06 14:30:00,80.99,81.03,80.96,80.97,92724.0,80.4381,80.4778,80.4083,80.4182,92724.0
2025-05-06 14:35:00,80.97,81.05,80.97,81.01,220460.0,80.4182,80.4977,80.4182,80.458,220460.0
2025-05-06 14:40:00,81.02,81.06,80.98,80.99,54124.0,80.4679,80.5076,80.4282,80.4381,54124.0
2025-05-06 14:45:00,80.99,81.01,80.96,80.98,24169.0,80.4381,80.458,80.4083,80.4282,24169.0
2025-05-06 14:50:00,80.98,81.03,80.94,81.01,32785.0,80.4282,80.4778,80.3884,80.458,32785.0
2025-05-06 14:55:00,81.0,81.06,81.0,81.04,26307.0,80.448,80.5076,80.448,80.4878,26307.0
2025-05-06 15:00:00,81.05,81.08,81.0,81.01,109816.0,80.4977,80.5275,80.448,80.458,109816.0
2025-05-06 15:05:00,81.01,81.03,80.9,80.92,46281.0,80.458,80.4778,80.3487,80.3686,46281.0
2025-05-06 15:10:00,80.92,80.94,80.86,80.92,116730.0,80.3686,80.3884,80.309,80.3686,116730.0
2025-05-06 15:15:00,80.92,80.96,80.9,80.91,27646.0,80.3686,80.4083,80.3487,80.3587,27646.0
2025-05-06 15:20:00,80.91,80.96,80.88,80.94,48719.0,80.3587,80.4083,80.3289,80.3884,48719.0
2025-05-06 15:25:00,80.95,80.96,80.9,80.92,118622.0,80.3984,80.4083,80.3487,80.3686,118622.0
2025-05-06 15:30:00,80.92,80.98,80.86,80.87,163127.0,80.3686,80.4282,80.309,80.3189,163127.0
2025-05-06 15:35:00,80.87,80.9,80.77,80.81,156232.0,80.3189,80.3487,80.2196,80.2593,156232.0
2025-05-06 15:40:00,80.8,80.82,80.74,80.8,224235.0,80.2494,80.2693,80.1898,80.2494,224235.0
2025-05-06 15:45:00,80.79,80.86,80.78,80.81,164398.0,80.2395,80.309,80.2295,80.2593,164398.0
2025-05-06 15:50:00,80.81,80.82,80.6,80.61,445890.0,80.2593,80.2693,80.0508,80.0607,445890.0
2025-05-06 15:55:00,80.61,80.61,80.44,80.48,839494.0,80.0607,80.0607,79.8919,79.9316,839494.0
2025-05-07 09:30:00,80.38,80.43,80.1,80.2,330279.0,79.8323,79.8819,79.5542,79.6535,330279.0
2025-05-07 09:35:00,80.19,80.54,80.16,80.45,240031.0,79.6436,79.9912,79.6138,79.9018,240031.0
2025-05-07 09:40:00,80.44,80.7,80.44,80.58,175095.0,79.8919,80.1501,79.8919,80.0309,175095.0
2025-05-07 09:45:00,80.57,80.68,80.56,80.63,169349.0,80.021,80.1302,80.011,80.0806,169349.0
2025-05-07 09:50:00,80.62,80.83,80.58,80.79,100404.0,80.0706,80.2792,80.0309,80.2395,100404.0
2025-05-07 09:55:00,80.79,80.9,80.73,80.78,79417.0,80.2395,80.3487,80.1799,80.2295,79417.0
2025-05-07 10:00:00,80.77,80.82,80.68,80.7,160421.0,80.2196,80.2693,80.1302,80.1501,160421.0
2025-05-07 10:05:00,80.71,80.82,80.7,80.8,68111.0,80.16,80.2693,80.1501,80.2494,68111.0
2025-05-07 10:10:00,80.8,80.84,80.66,80.69,76925.0,80.2494,80.2891,80.1104,80.1401,76925.0
2025-05-07 10:15:00,80.69,80.71,80.55,80.59,100719.0,80.1401,80.16,80.0011,80.0408,100719.0
2025-05-07 10:20:00,80.59,80.6,80.44,80.45,60504.0,80.0408,80.0508,79.8919,79.9018,60504.0
2025-05-07 10:25:00,80.46,80.52,80.43,80.49,112976.0,79.9117,79.9713,79.8819,79.9415,112976.0
2025-05-07 10:30:00,80.49,80.55,80.45,80.53,64629.0,79.9415,80.0011,79.9018,79.9812,64629.0
2025-05-07 10:35:00,80.53,80.57,80.48,80.49,40179.0,79.9812,80.021,79.9316,79.9415,40179.0
2025-05-07 10:40:00,80.5,80.54,80.44,80.5,19356.0,79.9514,79.9912,79.8919,79.9514,19356.0
2025-05-07 10:45:00,80.51,80.55,80.46,80.48,43239.0,79.9614,80.0011,79.9117,79.9316,43239.0
2025-05-07 10:50:00,80.46,80.48,80.33,80.38,67882.0,79.9117,79.9316,79.7826,79.8323,67882.0
2025-05-07 10:55:00,80.37,80.53,80.34,80.52,42363.0,79.8223,79.9812,79.7925,79.9713,42363.0
2025-05-07 11:00:00,80.51,80.61,80.46,80.59,75912.0,79.9614,80.0607,79.9117,80.0408,75912.0
2025-05-07 11:05:00,80.61,80.66,80.57,80.62,58998.0,80.0607,80.1104,80.021,80.0706,58998.0
2025-05-07 11:10:00,80.62,80.64,80.53,80.64,34956.0,80.0706,80.0905,79.9812,80.0905,34956.0
2025-05-07 11:15:00,80.63,80.65,80.55,80.56,46368.0,80.0806,80.1004,80.0011,80.011,46368.0
2025-05-07 11:20:00,80.56,80.59,80.49,80.52,64109.0,80.011,80.0408,79.9415,79.9713,64109.0
2025-05-07 11:25:00,80.52,80.69,80.52,80.69,30200.0,79.9713,80.1401,79.9713,80.1401,30200.0
2025-05-07 11:30:00,80.68,80.81,80.67,80.78,78477.0,80.1302,80.2593,80.1203,80.2295,78477.0
2025-05-07 11:35:00,80.79,80.81,80.75,80.76,39923.0,80.2395,80.2593,80.1997,80.2097,39923.0
2025-05-07 11:40:00,80.76,80.83,80.72,80.73,832993.0,80.2097,80.2792,80.1699,80.1799,832993.0
2025-05-07 11:45:00,80.73,80.75,80.61,80.65,96879.0,80.1799,80.1997,80.0607,80.1004,96879.0
2025-05-07 11:50:00,80.65,80.76,80.64,80.75,61176.0,80.1004,80.2097,80.0905,80.1997,61176.0
2025-05-07 11:55:00,80.76,80.92,80.75,80.91,44956.0,80.2097,80.3686,80.1997,80.3587,44956.0
2025-05-07 12:00:00,80.91,81.0,80.9,80.98,83118.0,80.3587,80.448,80.3487,80.4282,83118.0
2025-05-07 12:05:00,80.98,81.01,80.92,80.99,63525.0,80.4282,80.458,80.3686,80.4381,63525.0
2025-05-07 12:10:00,80.99,81.11,80.97,81.1,95153.0,80.4381,80.5573,80.4182,80.5474,95153.0
2025-05-07 12:15:00,81.11,81.14,81.09,81.11,39011.0,80.5573,80.5871,80.5374,80.5573,39011.0
2025-05-07 12:20:00,81.11,81.11,81.0,81.0,75916.0,80.5573,80.5573,80.448,80.448,75916.0
2025-05-07 12:25:00,81.0,81.06,80.98,81.02,46699.0,80.448,80.5076,80.4282,80.4679,46699.0
2025-05-07 12:30:00,81.04,81.07,81.03,81.05,28689.0,80.4878,80.5176,80.4778,80.4977,28689.0
2025-05-07 12:35:00,81.05,81.08,81.03,81.08,60451.0,80.4977,80.5275,80.4778,80.5275,60451.0
2025-05-07 12:40:00,81.08,81.13,81.04,81.05,32129.0,80.5275,80.5772,80.4878,80.4977,32129.0
2025-05-07 12:45:00,81.06,81.08,81.01,81.05,122237.0,80.5076,80.5275,80.458,80.4977,122237.0
2025-05-07 12:50:00,81.06,81.11,81.04,81.08,39167.0,80.5076,80.5573,80.4878,80.5275,39167.0
2025-05-07 12:55:00,81.08,81.14,81.07,81.09,37231.0,80.5275,80.5871,80.5176,80.5374,37231.0
2025-05-07 13:00:00,81.11,81.19,81.09,81.19,38569.0,80.5573,80.6367,80.5374,80.6367,38569.0
2025-05-07 13:05:00,81.18,81.2,81.13,81.15,41033.0,80.6268,80.6467,80.5772,80.597,41033.0
2025-05-07 13:10:00,81.15,81.22,81.15,81.18,24159.0,80.597,80.6665,80.597,80.6268,24159.0
2025-05-07 13:15:00,81.17,81.17,81.1,81.13,33656.0,80.6169,80.6169,80.5474,80.5772,33656.0
2025-05-07 13:20:00,81.13,81.13,81.01,81.11,149520.0,80.5772,80.5772,80.458,80.5573,149520.0
2025-05-07 13:25:00,81.11,81.14,81.09,81.11,53771.0,80.5573,80.5871,80.5374,80.5573,53771.0
2025-05-07 13:30:00,81.11,81.13,81.04,81.06,92762.0,80.5573,80.5772,80.4878,80.5076,92762.0
2025-05-07 13:35:00,81.06,81.06,80.94,80.95,24646.0,80.5076,80.5076,80.3884,80.3984,24646.0
2025-05-07 13:40:00,80.95,80.98,80.93,80.95,58632.0,80.3984,80.4282,80.3785,80.3984,58632.0
2025-05-07 13:45:00,80.95,80.96,80.91,80.92,22751.0,80.3984,80.4083,80.3587,80.3686,22751.0
2025-05-07 13:50:00,80.92,80.93,80.57,80.69,194553.0,80.3686,80.3785,80.021,80.1401,194553.0
2025-05-07 13:55:00,80.67,80.78,80.63,80.68,60327.0,80.1203,80.2295,80.0806,80.1302,60327.0
2025-05-07 14:00:00,80.68,80.85,80.6,80.81,153967.0,80.1302,80.2991,80.0508,80.2593,153967.0
2025-05-07 14:05:00,80.8,80.82,80.44,80.55,123872.0,80.2494,80.2693,79.8919,80.0011,123872.0
2025-05-07 14:10:00,80.54,80.71,80.49,80.63,62112.0,79.9912,80.16,79.9415,80.0806,62112.0
2025-05-07 14:15:00,80.62,80.7,80.59,80.68,62219.0,80.0706,80.1501,80.0408,80.1302,62219.0
2025-05-07 14:20:00,80.67,80.78,80.67,80.7,65778.0,80.1203,80.2295,80.1203,80.1501,65778.0
2025-05-07 14:25:00,80.7,80.78,80.69,80.69,44169.0,80.1501,80.2295,80.1401,80.1401,44169.0
2025-05-07 14:30:00,80.7,80.95,80.66,80.91,192852.0,80.1501,80.3984,80.1104,80.3587,192852.0
2025-05-07 14:35:00,80.92,80.99,80.83,80.98,86650.0,80.3686,80.4381,80.2792,80.4282,86650.0
2025-05-07 14:40:00,80.99,81.0,80.87,80.87,49775.0,80.4381,80.448,80.3189,80.3189,49775.0
2025-05-07 14:45:00,80.87,80.9,80.58,80.66,106325.0,80.3189,80.3487,80.0309,80.1104,106325.0
2025-05-07 14:50:00,80.67,80.73,80.59,80.72,52151.0,80.1203,80.1799,80.0408,80.1699,52151.0
2025-05-07 14:55:00,80.73,81.04,80.73,81.0,109927.0,80.1799,80.4878,80.1799,80.448,109927.0
2025-05-07 15:00:00,80.99,81.02,80.9,80.93,60530.0,80.4381,80.4679,80.3487,80.3785,60530.0
2025-05-07 15:05:00,80.92,80.99,80.82,80.96,45227.0,80.3686,80.4381,80.2693,80.4083,45227.0
2025-05-07 15:10:00,80.96,80.98,80.81,80.88,217862.0,80.4083,80.4282,80.2593,80.3289,217862.0
2025-05-07 15:15:00,80.88,80.93,80.77,80.89,66309.0,80.3289,80.3785,80.2196,80.3388,66309.0
2025-05-07 15:20:00,80.88,80.91,80.79,80.81,162070.0,80.3289,80.3587,80.2395,80.2593,162070.0
2025-05-07 15:25:00,80.81,80.81,80.5,80.52,229593.0,80.2593,80.2593,79.9514,79.9713,229593.0
2025-05-07 15:30:00,80.53,80.59,80.49,80.5,84332.0,79.9812,80.0408,79.9415,79.9514,84332.0
2025-05-07 15:35:00,80.5,80.67,80.48,80.61,75116.0,79.9514,80.1203,79.9316,80.0607,75116.0
2025-05-07 15:40:00,80.61,80.99,80.61,80.75,252259.0,80.0607,80.4381,80.0607,80.1997,252259.0
2025-05-07 15:45:00,80.76,80.83,80.55,80.58,140069.0,80.2097,80.2792,80.0011,80.0309,140069.0
2025-05-07 15:50:00,80.58,80.77,80.5,80.66,302086.0,80.0309,80.2196,79.9514,80.1104,302086.0
2025-05-07 15:55:00,80.66,80.8,80.61,80.71,563615.0,80.1104,80.2494,80.0607,80.16,563615.0
2025-05-08 09:30:00,80.76,80.9,80.27,80.57,237907.0,80.2097,80.3487,79.723,80.021,237907.0
2025-05-08 09:35:00,80.56,80.59,80.42,80.55,156434.0,80.011,80.0408,79.872,80.0011,156434.0
2025-05-08 09:40:00,80.56,80.64,80.47,80.62,106385.0,80.011,80.0905,79.9216,80.0706,106385.0
2025-05-08 09:45:00,80.63,80.64,80.5,80.53,118956.0,80.0806,80.0905,79.9514,79.9812,118956.0
2025-05-08 09:50:00,80.53,80.56,80.45,80.53,79419.0,79.9812,80.011,79.9018,79.9812,79419.0
2025-05-08 09:55:00,80.52,80.58,80.42,80.44,136942.0,79.9713,80.0309,79.872,79.8919,136942.0
2025-05-08 10:00:00,80.42,80.47,80.36,80.4,132188.0,79.872,79.9216,79.8124,79.8521,132188.0
2025-05-08 10:05:00,80.4,80.48,80.31,80.48,162209.0,79.8521,79.9316,79.7627,79.9316,162209.0
2025-05-08 10:10:00,80.47,80.64,80.46,80.61,84580.0,79.9216,80.0905,79.9117,80.0607,84580.0
2025-05-08 10:15:00,80.61,80.76,80.6,80.66,204064.0,80.0607,80.2097,80.0508,80.1104,204064.0
2025-05-08 10:20:00,80.67,80.77,80.65,80.73,94679.0,80.1203,80.2196,80.1004,80.1799,94679.0
2025-05-08 10:25:00,80.72,80.8,80.66,80.76,98444.0,80.1699,80.2494,80.1104,80.2097,98444.0
2025-05-08 10:30:00,80.77,80.79,80.65,80.74,86796.0,80.2196,80.2395,80.1004,80.1898,86796.0
2025-05-08 10:35:00,80.74,80.75,80.55,80.56,161770.0,80.1898,80.1997,80.0011,80.011,161770.0
2025-05-08 10:40:00,80.56,80.58,80.49,80.54,179340.0,80.011,80.0309,79.9415,79.9912,179340.0
2025-05-08 10:45:00,80.54,80.63,80.52,80.54,126099.0,79.9912,80.0806,79.9713,79.9912,126099.0
2025-05-08 10:50:00,80.55,80.7,80.44,80.48,280727.0,80.0011,80.1501,79.8919,79.9316,280727.0
2025-05-08 10:55:00,80.48,80.5,80.38,80.44,161202.0,79.9316,79.9514,79.8323,79.8919,161202.0
2025-05-08 11:00:00,80.41,80.43,80.24,80.25,127796.0,79.8621,79.8819,79.6932,79.7031,127796.0
2025-05-08 11:05:00,80.26,80.5,80.25,80.45,134027.0,79.7131,79.9514,79.7031,79.9018,134027.0
2025-05-08 11:10:00,80.45,80.57,80.43,80.55,99444.0,79.9018,80.021,79.8819,80.0011,99444.0
2025-05-08 11:15:00,80.55,80.74,80.54,80.73,68938.0,80.0011,80.1898,79.9912,80.1799,68938.0
2025-05-08 11:20:00,80.74,80.86,80.72,80.86,92953.0,80.1898,80.309,80.1699,80.309,92953.0
2025-05-08 11:25:00,80.86,80.93,80.77,80.78,100466.0,80.309,80.3785,80.2196,80.2295,100466.0
2025-05-08 11:30:00,80.79,80.8,80.71,80.78,106091.0,80.2395,80.2494,80.16,80.2295,106091.0
2025-05-08 11:35:00,80.77,80.84,80.75,80.82,138681.0,80.2196,80.2891,80.1997,80.2693,138681.0
2025-05-08 11:40:00,80.83,80.99,80.8,80.94,262321.0,80.2792,80.4381,80.2494,80.3884,262321.0
2025-05-08 11:45:00,80.94,80.98,80.89,80.95,88621.0,80.3884,80.4282,80.3388,80.3984,88621.0
2025-05-08 11:50:00,80.95,80.99,80.8,80.89,60015.0,80.3984,80.4381,80.2494,80.3388,60015.0
2025-05-08 11:55:00,80.89,80.9,80.83,80.87,46688.0,80.3388,80.3487,80.2792,80.3189,46688.0
2025-05-08 12:00:00,80.87,80.97,80.87,80.96,56867.0,80.3189,80.4182,80.3189,80.4083,56867.0
2025-05-08 12:05:00,80.96,80.98,80.89,80.93,54859.0,80.4083,80.4282,80.3388,80.3785,54859.0
2025-05-08 12:10:00,80.94,80.95,80.78,80.78,47398.0,80.3884,80.3984,80.2295,80.2295,47398.0
2025-05-08 12:15:00,80.78,80.84,80.74,80.78,51680.0,80.2295,80.2891,80.1898,80.2295,51680.0
2025-05-08 12:20:00,80.78,80.81,80.69,80.74,91234.0,80.2295,80.2593,80.1401,80.1898,91234.0
2025-05-08 12:25:00,80.75,80.76,80.66,80.66,54660.0,80.1997,80.2097,80.1104,80.1104,54660.0
2025-05-08 12:30:00,80.66,80.72,80.66,80.69,81311.0,80.1104,80.1699,80.1104,80.1401,81311.0
2025-05-08 12:35:00,80.69,80.74,80.67,80.7,40400.0,80.1401,80.1898,80.1203,80.1501,40400.0
2025-05-08 12:40:00,80.72,80.78,80.68,80.76,36988.0,80.1699,80.2295,80.1302,80.2097,36988.0
2025-05-08 12:45:00,80.77,80.81,80.75,80.8,118303.0,80.2196,80.2593,80.1997,80.2494,118303.0
2025-05-08 12:50:00,80.79,80.95,80.78,80.94,160104.0,80.2395,80.3984,80.2295,80.3884,160104.0
2025-05-08 12:55:00,80.93,80.97,80.9,80.94,483189.0,80.3785,80.4182,80.3487,80.3884,483189.0
2025-05-08 13:00:00,80.94,80.97,80.9,80.93,74734.0,80.3884,80.4182,80.3487,80.3785,74734.0
2025-05-08 13:05:00,80.92,80.93,80.8,80.81,63888.0,80.3686,80.3785,80.2494,80.2593,63888.0
2025-05-08 13:10:00,80.81,80.85,80.79,80.84,122000.0,80.2593,80.2991,80.2395,80.2891,122000.0
2025-05-08 13:15:00,80.84,80.88,80.83,80.86,34112.0,80.2891,80.3289,80.2792,80.309,34112.0
2025-05-08 13:20:00,80.85,80.89,80.84,80.86,35630.0,80.2991,80.3388,80.2891,80.309,35630.0
2025-05-08 13:25:00,80.85,80.89,80.77,80.8,23501.0,80.2991,80.3388,80.2196,80.2494,23501.0
2025-05-08 13:30:00,80.8,80.81,80.74,80.76,54590.0,80.2494,80.2593,80.1898,80.2097,54590.0
2025-05-08 13:35:00,80.75,80.76,80.71,80.75,36249.0,80.1997,80.2097,80.16,80.1997,36249.0
2025-05-08 13:40:00,80.76,80.8,80.74,80.75,68281.0,80.2097,80.2494,80.1898,80.1997,68281.0
2025-05-08 13:45:00,80.75,80.75,80.66,80.7,42953.0,80.1997,80.1997,80.1104,80.1501,42953.0
2025-05-08 13:50:00,80.7,80.72,80.62,80.64,33655.0,80.1501,80.1699,80.0706,80.0905,33655.0
2025-05-08 13:55:00,80.62,80.62,80.48,80.52,173330.0,80.0706,80.0706,79.9316,79.9713,173330.0
2025-05-08 14:00:00,80.5,80.61,80.49,80.59,97237.0,79.9514,80.0607,79.9415,80.0408,97237.0
2025-05-08 14:05:00,80.59,80.64,80.56,80.64,45506.0,80.0408,80.0905,80.011,80.0905,45506.0
2025-05-08 14:10:00,80.64,80.7,80.63,80.69,30969.0,80.0905,80.1501,80.0806,80.1401,30969.0
2025-05-08 14:15:00,80.69,80.69,80.6,80.62,32842.0,80.1401,80.1401,80.0508,80.0706,32842.0
2025-05-08 14:20:00,80.61,80.63,80.47,80.48,66346.0,80.0607,80.0806,79.9216,79.9316,66346.0
2025-05-08 14:25:00,80.47,80.5,80.28,80.36,217772.0,79.9216,79.9514,79.7329,79.8124,217772.0
2025-05-08 14:30:00,80.36,80.46,80.33,80.34,162170.0,79.8124,79.9117,79.7826,79.7925,162170.0
2025-05-08 14:35:00,80.33,80.33,80.23,80.26,58664.0,79.7826,79.7826,79.6833,79.7131,58664.0
2025-05-08 14:40:00,80.27,80.36,80.23,80.33,40024.0,79.723,79.8124,79.6833,79.7826,40024.0
2025-05-08 14:45:00,80.32,80.43,80.3,80.41,316035.0,79.7727,79.8819,79.7528,79.8621,316035.0
2025-05-08 14:50:00,80.41,80.43,80.35,80.4,51431.0,79.8621,79.8819,79.8025,79.8521,51431.0
2025-05-08 14:55:00,80.4,80.42,80.33,80.39,73778.0,79.8521,79.872,79.7826,79.8422,73778.0
2025-05-08 15:00:00,80.4,80.42,80.33,80.38,106809.0,79.8521,79.872,79.7826,79.8323,106809.0
2025-05-08 15:05:00,80.38,80.38,80.28,80.34,55800.0,79.8323,79.8323,79.7329,79.7925,55800.0
2025-05-08 15:10:00,80.34,80.4,80.27,80.39,61476.0,79.7925,79.8521,79.723,79.8422,61476.0
2025-05-08 15:15:00,80.39,80.4,80.32,80.4,47935.0,79.8422,79.8521,79.7727,79.8521,47935.0
2025-05-08 15:20:00,80.39,80.5,80.38,80.47,116200.0,79.8422,79.9514,79.8323,79.9216,116200.0
2025-05-08 15:25:00,80.45,80.47,80.4,80.42,107315.0,79.9018,79.9216,79.8521,79.872,107315.0
2025-05-08 15:30:00,80.42,80.45,80.36,80.45,71723.0,79.872,79.9018,79.8124,79.9018,71723.0
2025-05-08 15:35:00,80.45,80.46,80.4,80.41,72191.0,79.9018,79.9117,79.8521,79.8621,72191.0
2025-05-08 15:40:00,80.41,80.41,80.3,80.38,223238.0,79.8621,79.8621,79.7528,79.8323,223238.0
2025-05-08 15:45:00,80.37,80.37,80.24,80.26,239442.0,79.8223,79.8223,79.6932,79.7131,239442.0
2025-05-08 15:50:00,80.26,80.28,80.03,80.03,364932.0,79.7131,79.7329,79.4846,79.4846,364932.0
2025-05-08 15:55:00,80.03,80.11,79.98,80.08,784475.0,79.4846,79.5641,79.435,79.5343,784475.0
2025-05-09 09:30:00,80.31,80.33,80.0,80.12,232467.0,79.7627,79.7826,79.4549,79.574,232467.0
2025-05-09 09:35:00,80.11,80.12,79.85,79.92,170325.0,79.5641,79.574,79.3059,79.3754,170325.0
2025-05-09 09:40:00,79.93,79.98,79.85,79.96,131363.0,79.3853,79.435,79.3059,79.4151,131363.0
2025-05-09 09:45:00,79.96,80.17,79.94,80.16,119515.0,79.4151,79.6237,79.3953,79.6138,119515.0
2025-05-09 09:50:00,80.16,80.16,79.98,80.14,98050.0,79.6138,79.6138,79.435,79.5939,98050.0
2025-05-09 09:55:00,80.14,80.22,80.1,80.17,51251.0,79.5939,79.6734,79.5542,79.6237,51251.0
2025-05-09 10:00:00,80.17,80.24,80.14,80.19,41170.0,79.6237,79.6932,79.5939,79.6436,41170.0
2025-05-09 10:05:00,80.2,80.3,80.15,80.27,32283.0,79.6535,79.7528,79.6038,79.723,32283.0
2025-05-09 10:10:00,80.27,80.33,80.16,80.17,45658.0,79.723,79.7826,79.6138,79.6237,45658.0
2025-05-09 10:15:00,80.17,80.18,80.03,80.1,65493.0,79.6237,79.6336,79.4846,79.5542,65493.0
2025-05-09 10:20:00,80.11,80.16,80.05,80.11,45237.0,79.5641,79.6138,79.5045,79.5641,45237.0
2025-05-09 10:25:00,80.11,80.2,80.06,80.19,75039.0,79.5641,79.6535,79.5144,79.6436,75039.0
2025-05-09 10:30:00,80.21,80.21,80.11,80.13,34203.0,79.6634,79.6634,79.5641,79.584,34203.0
2025-05-09 10:35:00,80.12,80.14,79.98,80.14,247145.0,79.574,79.5939,79.435,79.5939,247145.0
2025-05-09 10:40:00,80.14,80.29,80.14,80.27,33695.0,79.5939,79.7429,79.5939,79.723,33695.0
2025-05-09 10:45:00,80.28,80.3,80.17,80.23,32452.0,79.7329,79.7528,79.6237,79.6833,32452.0
2025-05-09 10:50:00,80.23,80.26,80.12,80.15,28088.0,79.6833,79.7131,79.574,79.6038,28088.0
2025-05-09 10:55:00,80.15,80.17,80.03,80.04,31085.0,79.6038,79.6237,79.4846,79.4946,31085.0
2025-05-09 11:00:00,80.04,80.05,79.96,80.02,51934.0,79.4946,79.5045,79.4151,79.4747,51934.0
2025-05-09 11:05:00,80.03,80.08,79.99,80.02,97858.0,79.4846,79.5343,79.4449,79.4747,97858.0
2025-05-09 11:10:00,80.03,80.03,79.83,79.86,189365.0,79.4846,79.4846,79.286,79.3158,189365.0
2025-05-09 11:15:00,79.86,79.86,79.8,79.85,168978.0,79.3158,79.3158,79.2562,79.3059,168978.0
2025-05-09 11:20:00,79.86,79.87,79.72,79.81,113902.0,79.3158,79.3257,79.1768,79.2661,113902.0
2025-05-09 11:25:00,79.81,79.96,79.8,79.94,169585.0,79.2661,79.4151,79.2562,79.3953,169585.0
2025-05-09 11:30:00,79.94,80.06,79.93,80.05,71011.0,79.3953,79.5144,79.3853,79.5045,71011.0
2025-05-09 11:35:00,80.06,80.13,79.97,79.98,78573.0,79.5144,79.584,79.4251,79.435,78573.0
2025-05-09 11:40:00,79.98,79.99,79.93,79.95,49649.0,79.435,79.4449,79.3853,79.4052,49649.0
2025-05-09 11:45:00,79.95,80.04,79.91,80.02,87173.0,79.4052,79.4946,79.3655,79.4747,87173.0
2025-05-09 11:50:00,80.01,80.08,79.98,80.05,78671.0,79.4648,79.5343,79.435,79.5045,78671.0
2025-05-09 11:55:00,80.06,80.1,80.04,80.08,28553.0,79.5144,79.5542,79.4946,79.5343,28553.0
2025-05-09 12:00:00,80.09,80.11,79.99,79.99,32461.0,79.5442,79.5641,79.4449,79.4449,32461.0
2025-05-09 12:05:00,79.98,80.11,79.98,80.09,60347.0,79.435,79.5641,79.435,79.5442,60347.0
2025-05-09 12:10:00,80.09,80.19,80.05,80.18,77152.0,79.5442,79.6436,79.5045,79.6336,77152.0
2025-05-09 12:15:00,80.17,80.17,80.05,80.11,53963.0,79.6237,79.6237,79.5045,79.5641,53963.0
2025-05-09 12:20:00,80.12,80.17,80.1,80.12,17490.0,79.574,79.6237,79.5542,79.574,17490.0
2025-05-09 12:25:00,80.12,80.12,80.01,80.06,216167.0,79.574,79.574,79.4648,79.5144,216167.0
2025-05-09 12:30:00,80.06,80.06,79.96,79.98,74780.0,79.5144,79.5144,79.4151,79.435,74780.0
2025-05-09 12:35:00,80.0,80.05,79.99,79.99,29465.0,79.4549,79.5045,79.4449,79.4449,29465.0
2025-05-09 12:40:00,80.0,80.01,79.88,79.89,64362.0,79.4549,79.4648,79.3357,79.3456,64362.0
2025-05-09 12:45:00,79.89,79.92,79.82,79.84,69304.0,79.3456,79.3754,79.2761,79.2959,69304.0
2025-05-09 12:50:00,79.84,79.88,79.8,79.88,54499.0,79.2959,79.3357,79.2562,79.3357,54499.0
2025-05-09 12:55:00,79.89,79.91,79.83,79.84,83120.0,79.3456,79.3655,79.286,79.2959,83120.0
2025-05-09 13:00:00,79.84,79.86,79.82,79.83,29999.0,79.2959,79.3158,79.2761,79.286,29999.0
2025-05-09 13:05:00,79.83,79.95,79.79,79.92,1338905.0,79.286,79.4052,79.2463,79.3754,1338905.0
2025-05-09 13:10:00,79.92,79.98,79.86,79.89,85197.0,79.3754,79.435,79.3158,79.3456,85197.0
2025-05-09 13:15:00,79.88,79.97,79.88,79.95,26029.0,79.3357,79.4251,79.3357,79.4052,26029.0
2025-05-09 13:20:00,79.94,79.96,79.81,79.94,102435.0,79.3953,79.4151,79.2661,79.3953,102435.0
2025-05-09 13:25:00,79.94,79.99,79.93,79.95,26751.0,79.3953,79.4449,79.3853,79.4052,26751.0
2025-05-09 13:30:00,79.95,79.98,79.9,79.95,19236.0,79.4052,79.435,79.3555,79.4052,19236.0
2025-05-09 13:35:00,79.95,80.0,79.93,79.99,125975.0,79.4052,79.4549,79.3853,79.4449,125975.0
2025-05-09 13:40:00,79.98,80.11,79.98,80.11,47732.0,79.435,79.5641,79.435,79.5641,47732.0
2025-05-09 13:45:00,80.11,80.2,80.11,80.2,63875.0,79.5641,79.6535,79.5641,79.6535,63875.0
2025-05-09 13:50:00,80.2,80.2,80.13,80.19,49322.0,79.6535,79.6535,79.584,79.6436,49322.0
2025-05-09 13:55:00,80.18,80.23,80.16,80.22,27261.0,79.6336,79.6833,79.6138,79.6734,27261.0
2025-05-09 14:00:00,80.22,80.24,80.12,80.12,155971.0,79.6734,79.6932,79.574,79.574,155971.0
2025-05-09 14:05:00,80.12,80.14,80.06,80.06,37878.0,79.574,79.5939,79.5144,79.5144,37878.0
2025-05-09 14:10:00,80.06,80.08,80.01,80.02,40387.0,79.5144,79.5343,79.4648,79.4747,40387.0
2025-05-09 14:15:00,80.02,80.04,79.98,80.01,29798.0,79.4747,79.4946,79.435,79.4648,29798.0
2025-05-09 14:20:00,80.01,80.07,79.98,80.0,17580.0,79.4648,79.5244,79.435,79.4549,17580.0
2025-05-09 14:25:00,80.0,80.03,79.96,80.0,16109.0,79.4549,79.4846,79.4151,79.4549,16109.0
2025-05-09 14:30:00,80.01,80.09,80.01,80.09,76649.0,79.4648,79.5442,79.4648,79.5442,76649.0
2025-05-09 14:35:00,80.09,80.12,80.06,80.11,36775.0,79.5442,79.574,79.5144,79.5641,36775.0
2025-05-09 14:40:00,80.11,80.11,80.06,80.08,19576.0,79.5641,79.5641,79.5144,79.5343,19576.0
2025-05-09 14:45:00,80.08,80.15,80.06,80.13,21354.0,79.5343,79.6038,79.5144,79.584,21354.0
2025-05-09 14:50:00,80.13,80.13,80.09,80.11,18839.0,79.584,79.584,79.5442,79.5641,18839.0
2025-05-09 14:55:00,80.11,80.13,80.07,80.09,21389.0,79.5641,79.584,79.5244,79.5442,21389.0
2025-05-09 15:00:00,80.09,80.14,80.05,80.09,65661.0,79.5442,79.5939,79.5045,79.5442,65661.0
2025-05-09 15:05:00,80.09,80.25,80.08,80.24,106578.0,79.5442,79.7031,79.5343,79.6932,106578.0
2025-05-09 15:10:00,80.25,80.25,80.15,80.19,80123.0,79.7031,79.7031,79.6038,79.6436,80123.0
2025-05-09 15:15:00,80.19,80.2,80.13,80.16,49600.0,79.6436,79.6535,79.584,79.6138,49600.0
2025-05-09 15:20:00,80.17,80.19,80.12,80.17,28131.0,79.6237,79.6436,79.574,79.6237,28131.0
2025-05-09 15:25:00,80.17,80.22,80.15,80.17,23484.0,79.6237,79.6734,79.6038,79.6237,23484.0
2025-05-09 15:30:00,80.17,80.19,80.05,80.16,58373.0,79.6237,79.6436,79.5045,79.6138,58373.0
2025-05-09 15:35:00,80.16,80.2,80.14,80.19,47604.0,79.6138,79.6535,79.5939,79.6436,47604.0
2025-05-09 15:40:00,80.19,80.2,80.15,80.19,53657.0,79.6436,79.6535,79.6038,79.6436,53657.0
2025-05-09 15:45:00,80.18,80.22,80.11,80.2,133518.0,79.6336,79.6734,79.5641,79.6535,133518.0
2025-05-09 15:50:00,80.21,80.28,80.17,80.25,191056.0,79.6634,79.7329,79.6237,79.7031,191056.0
2025-05-09 15:55:00,80.25,80.25,80.14,80.22,548726.0,79.7031,79.7031,79.5939,79.6734,548726.0
2025-05-12 09:30:00,80.65,80.82,79.9,79.91,851480.0,80.1004,80.2693,79.3555,79.3655,851480.0
2025-05-12 09:35:00,79.92,80.28,79.79,80.28,375413.0,79.3754,79.7329,79.2463,79.7329,375413.0
2025-05-12 09:40:00,80.29,80.47,80.14,80.3,291289.0,79.7429,79.9216,79.5939,79.7528,291289.0
2025-05-12 09:45:00,80.31,80.38,80.17,80.23,226645.0,79.7627,79.8323,79.6237,79.6833,226645.0
2025-05-12 09:50:00,80.21,80.57,80.21,80.49,164142.0,79.6634,80.021,79.6634,79.9415,164142.0
2025-05-12 09:55:00,80.48,80.54,80.18,80.19,186864.0,79.9316,79.9912,79.6336,79.6436,186864.0
2025-05-12 10:00:00,80.19,80.19,79.96,79.96,191925.0,79.6436,79.6436,79.4151,79.4151,191925.0
2025-05-12 10:05:00,79.96,79.97,79.8,79.84,158114.0,79.4151,79.4251,79.2562,79.2959,158114.0
2025-05-12 10:10:00,79.84,80.25,79.84,80.24,181157.0,79.2959,79.7031,79.2959,79.6932,181157.0
2025-05-12 10:15:00,80.24,80.35,80.17,80.2,232806.0,79.6932,79.8025,79.6237,79.6535,232806.0
2025-05-12 10:20:00,80.21,80.28,79.96,79.98,131184.0,79.6634,79.7329,79.4151,79.435,131184.0
2025-05-12 10:25:00,79.99,80.07,79.94,80.01,82407.0,79.4449,79.5244,79.3953,79.4648,82407.0
2025-05-12 10:30:00,80.0,80.12,79.97,80.11,120769.0,79.4549,79.574,79.4251,79.5641,120769.0
2025-05-12 10:35:00,80.11,80.17,79.94,80.04,119547.0,79.5641,79.6237,79.3953,79.4946,119547.0
2025-05-12 10:40:00,80.02,80.08,79.81,79.82,387549.0,79.4747,79.5343,79.2661,79.2761,387549.0
2025-05-12 10:45:00,79.82,79.98,79.81,79.97,258089.0,79.2761,79.435,79.2661,79.4251,258089.0
2025-05-12 10:50:00,79.97,80.23,79.97,80.15,100547.0,79.4251,79.6833,79.4251,79.6038,100547.0
2025-05-12 10:55:00,80.15,80.16,79.9,79.91,174903.0,79.6038,79.6138,79.3555,79.3655,174903.0
2025-05-12 11:00:00,79.9,80.05,79.9,80.0,130614.0,79.3555,79.5045,79.3555,79.4549,130614.0
2025-05-12 11:05:00,80.01,80.12,80.0,80.05,84133.0,79.4648,79.574,79.4549,79.5045,84133.0
2025-05-12 11:10:00,80.05,80.21,80.05,80.15,85799.0,79.5045,79.6634,79.5045,79.6038,85799.0
2025-05-12 11:15:00,80.15,80.19,79.97,79.98,76842.0,79.6038,79.6436,79.4251,79.435,76842.0
2025-05-12 11:20:00,79.98,79.98,79.76,79.78,113808.0,79.435,79.435,79.2165,79.2364,113808.0
2025-05-12 11:25:00,79.78,79.79,79.58,79.6,272149.0,79.2364,79.2463,79.0377,79.0576,272149.0
2025-05-12 11:30:00,79.6,79.78,79.6,79.63,121926.0,79.0576,79.2364,79.0576,79.0874,121926.0
2025-05-12 11:35:00,79.62,79.63,79.5,79.57,121678.0,79.0774,79.0874,78.9583,79.0278,121678.0
2025-05-12 11:40:00,79.57,79.73,79.55,79.7,113666.0,79.0278,79.1867,79.0079,79.1569,113666.0
2025-05-12 11:45:00,79.69,79.76,79.58,79.59,83739.0,79.147,79.2165,79.0377,79.0476,83739.0
2025-05-12 11:50:00,79.57,79.61,79.5,79.5,126253.0,79.0278,79.0675,78.9583,78.9583,126253.0
2025-05-12 11:55:00,79.5,79.62,79.49,79.56,124462.0,78.9583,79.0774,78.9483,79.0178,124462.0
2025-05-12 12:00:00,79.56,79.6,79.5,79.53,51978.0,79.0178,79.0576,78.9583,78.9881,51978.0
2025-05-12 12:05:00,79.53,79.66,79.52,79.64,56257.0,78.9881,79.1172,78.9781,79.0973,56257.0
2025-05-12 12:10:00,79.66,79.68,79.61,79.63,98643.0,79.1172,79.137,79.0675,79.0874,98643.0
2025-05-12 12:15:00,79.63,79.68,79.59,79.63,145910.0,79.0874,79.137,79.0476,79.0874,145910.0
2025-05-12 12:20:00,79.62,79.82,79.6,79.8,87173.0,79.0774,79.2761,79.0576,79.2562,87173.0
2025-05-12 12:25:00,79.81,79.88,79.8,79.81,67121.0,79.2661,79.3357,79.2562,79.2661,67121.0
2025-05-12 12:30:00,79.81,79.83,79.76,79.83,52519.0,79.2661,79.286,79.2165,79.286,52519.0
2025-05-12 12:35:00,79.83,79.84,79.73,79.81,96728.0,79.286,79.2959,79.1867,79.2661,96728.0
2025-05-12 12:40:00,79.8,79.85,79.79,79.83,132214.0,79.2562,79.3059,79.2463,79.286,132214.0
2025-05-12 12:45:00,79.83,79.9,79.82,79.85,64347.0,79.286,79.3555,79.2761,79.3059,64347.0
2025-05-12 12:50:00,79.84,79.94,79.82,79.94,50096.0,79.2959,79.3953,79.2761,79.3953,50096.0
2025-05-12 12:55:00,79.93,80.0,79.91,79.98,46474.0,79.3853,79.4549,79.3655,79.435,46474.0
2025-05-12 13:00:00,79.99,80.04,79.97,80.04,48901.0,79.4449,79.4946,79.4251,79.4946,48901.0
2025-05-12 13:05:00,80.04,80.11,80.01,80.09,76791.0,79.4946,79.5641,79.4648,79.5442,76791.0
2025-05-12 13:10:00,80.09,80.09,79.96,79.98,64659.0,79.5442,79.5442,79.4151,79.435,64659.0
2025-05-12 13:15:00,79.97,79.98,79.87,79.88,74617.0,79.4251,79.435,79.3257,79.3357,74617.0
2025-05-12 13:20:00,79.87,79.87,79.73,79.74,43559.0,79.3257,79.3257,79.1867,79.1966,43559.0
2025-05-12 13:25:00,79.74,79.77,79.7,79.75,38012.0,79.1966,79.2264,79.1569,79.2066,38012.0
2025-05-12 13:30:00,79.74,79.82,79.74,79.8,54855.0,79.1966,79.2761,79.1966,79.2562,54855.0
2025-05-12 13:35:00,79.81,79.87,79.78,79.84,74924.0,79.2661,79.3257,79.2364,79.2959,74924.0
2025-05-12 13:40:00,79.85,79.87,79.8,79.86,60554.0,79.3059,79.3257,79.2562,79.3158,60554.0
2025-05-12 13:45:00,79.86,79.92,79.84,79.85,47484.0,79.3158,79.3754,79.2959,79.3059,47484.0
2025-05-12 13:50:00,79.86,79.91,79.85,79.88,41158.0,79.3158,79.3655,79.3059,79.3357,41158.0
2025-05-12 13:55:00,79.88,79.93,79.86,79.87,44495.0,79.3357,79.3853,79.3158,79.3257,44495.0
2025-05-12 14:00:00,79.87,80.05,79.87,80.05,55123.0,79.3257,79.5045,79.3257,79.5045,55123.0
2025-05-12 14:05:00,80.06,80.07,79.96,79.98,67432.0,79.5144,79.5244,79.4151,79.435,67432.0
2025-05-12 14:10:00,79.97,79.97,79.82,79.88,80912.0,79.4251,79.4251,79.2761,79.3357,80912.0
2025-05-12 14:15:00,79.87,79.91,79.85,79.89,63774.0,79.3257,79.3655,79.3059,79.3456,63774.0
2025-05-12 14:20:00,79.89,79.94,79.85,79.9,31236.0,79.3456,79.3953,79.3059,79.3555,31236.0
2025-05-12 14:25:00,79.9,79.94,79.85,79.91,36893.0,79.3555,79.3953,79.3059,79.3655,36893.0
2025-05-12 14:30:00,79.91,79.99,79.91,79.98,85129.0,79.3655,79.4449,79.3655,79.435,85129.0
2025-05-12 14:35:00,79.98,79.98,79.87,79.88,48623.0,79.435,79.435,79.3257,79.3357,48623.0
2025-05-12 14:40:00,79.88,79.91,79.83,79.85,51095.0,79.3357,79.3655,79.286,79.3059,51095.0
2025-05-12 14:45:00,79.84,79.88,79.74,79.75,37571.0,79.2959,79.3357,79.1966,79.2066,37571.0
2025-05-12 14:50:00,79.76,79.77,79.69,79.72,67061.0,79.2165,79.2264,79.147,79.1768,67061.0
2025-05-12 14:55:00,79.71,79.76,79.69,79.71,38387.0,79.1668,79.2165,79.147,79.1668,38387.0
2025-05-12 15:00:00,79.71,79.88,79.67,79.88,66138.0,79.1668,79.3357,79.1271,79.3357,66138.0
2025-05-12 15:05:00,79.89,80.0,79.84,80.0,358102.0,79.3456,79.4549,79.2959,79.4549,358102.0
2025-05-12 15:10:00,80.0,80.0,79.91,79.93,159729.0,79.4549,79.4549,79.3655,79.3853,159729.0
2025-05-12 15:15:00,79.91,79.92,79.78,79.83,132634.0,79.3655,79.3754,79.2364,79.286,132634.0
2025-05-12 15:20:00,79.83,79.89,79.76,79.84,61492.0,79.286,79.3456,79.2165,79.2959,61492.0
2025-05-12 15:25:00,79.85,79.92,79.8,79.82,107568.0,79.3059,79.3754,79.2562,79.2761,107568.0
2025-05-12 15:30:00,79.83,79.87,79.78,79.79,93198.0,79.286,79.3257,79.2364,79.2463,93198.0
2025-05-12 15:35:00,79.79,79.79,79.63,79.66,179450.0,79.2463,79.2463,79.0874,79.1172,179450.0
2025-05-12 15:40:00,79.67,79.67,79.58,79.59,358020.0,79.1271,79.1271,79.0377,79.0476,358020.0
2025-05-12 15:45:00,79.59,79.65,79.52,79.54,245087.0,79.0476,79.1072,78.9781,78.998,245087.0
2025-05-12 15:50:00,79.54,79.58,79.47,79.52,433640.0,78.998,79.0377,78.9285,78.9781,433640.0
2025-05-12 15:55:00,79.52,79.74,79.4,79.72,1043304.0,78.9781,79.1966,78.8589,79.1768,1043304.0
2025-05-13 09:30:00,79.64,79.92,79.48,79.53,832784.0,79.0973,79.3754,78.9384,78.9881,832784.0
2025-05-13 09:35:00,79.53,79.74,79.43,79.62,167951.0,78.9881,79.1966,78.8887,79.0774,167951.0
2025-05-13 09:40:00,79.63,79.69,79.39,79.51,180410.0,79.0874,79.147,78.849,78.9682,180410.0
2025-05-13 09:45:00,79.51,79.52,79.34,79.45,189475.0,78.9682,78.9781,78.7993,78.9086,189475.0
2025-05-13 09:50:00,79.44,79.53,79.36,79.39,175324.0,78.8987,78.9881,78.8192,78.849,175324.0
2025-05-13 09:55:00,79.38,79.43,79.21,79.35,215444.0,78.8391,78.8887,78.6702,78.8093,215444.0
2025-05-13 10:00:00,79.35,79.48,79.29,79.31,164191.0,78.8093,78.9384,78.7497,78.7696,164191.0
2025-05-13 10:05:00,79.31,79.54,79.24,79.52,158231.0,78.7696,78.998,78.7,78.9781,158231.0
2025-05-13 10:10:00,79.53,79.71,79.49,79.69,230243.0,78.9881,79.1668,78.9483,79.147,230243.0
2025-05-13 10:15:00,79.69,79.71,79.55,79.58,135798.0,79.147,79.1668,79.0079,79.0377,135798.0
2025-05-13 10:20:00,79.58,79.73,79.51,79.73,341039.0,79.0377,79.1867,78.9682,79.1867,341039.0
2025-05-13 10:25:00,79.72,79.77,79.62,79.63,108594.0,79.1768,79.2264,79.0774,79.0874,108594.0
2025-05-13 10:30:00,79.62,79.79,79.62,79.71,80646.0,79.0774,79.2463,79.0774,79.1668,80646.0
2025-05-13 10:35:00,79.71,79.78,79.62,79.74,100657.0,79.1668,79.2364,79.0774,79.1966,100657.0
2025-05-13 10:40:00,79.73,79.88,79.73,79.86,108085.0,79.1867,79.3357,79.1867,79.3158,108085.0
2025-05-13 10:45:00,79.86,79.99,79.83,79.86,86274.0,79.3158,79.4449,79.286,79.3158,86274.0
2025-05-13 10:50:00,79.88,79.99,79.84,79.95,46830.0,79.3357,79.4449,79.2959,79.4052,46830.0
2025-05-13 10:55:00,79.94,80.02,79.86,79.87,149207.0,79.3953,79.4747,79.3158,79.3257,149207.0
2025-05-13 11:00:00,79.87,79.88,79.81,79.88,45019.0,79.3257,79.3357,79.2661,79.3357,45019.0
2025-05-13 11:05:00,79.88,80.0,79.88,79.98,86535.0,79.3357,79.4549,79.3357,79.435,86535.0
2025-05-13 11:10:00,79.97,80.06,79.9,80.05,153115.0,79.4251,79.5144,79.3555,79.5045,153115.0
2025-05-13 11:15:00,80.04,80.07,79.97,80.06,138110.0,79.4946,79.5244,79.4251,79.5144,138110.0
2025-05-13 11:20:00,80.07,80.08,79.94,80.05,71289.0,79.5244,79.5343,79.3953,79.5045,71289.0
2025-05-13 11:25:00,80.03,80.09,79.98,79.98,155315.0,79.4846,79.5442,79.435,79.435,155315.0
2025-05-13 11:30:00,79.98,80.02,79.96,80.0,74750.0,79.435,79.4747,79.4151,79.4549,74750.0
2025-05-13 11:35:00,80.0,80.04,79.9,79.92,98260.0,79.4549,79.4946,79.3555,79.3754,98260.0
2025-05-13 11:40:00,79.92,79.94,79.84,79.84,43038.0,79.3754,79.3953,79.2959,79.2959,43038.0
2025-05-13 11:45:00,79.84,80.01,79.81,80.01,184210.0,79.2959,79.4648,79.2661,79.4648,184210.0
2025-05-13 11:50:00,80.01,80.03,79.91,80.03,105316.0,79.4648,79.4846,79.3655,79.4846,105316.0
2025-05-13 11:55:00,80.03,80.12,80.0,80.08,115011.0,79.4846,79.574,79.4549,79.5343,115011.0
2025-05-13 12:00:00,80.09,80.12,80.04,80.08,60435.0,79.5442,79.574,79.4946,79.5343,60435.0
2025-05-13 12:05:00,80.07,80.14,80.03,80.04,133420.0,79.5244,79.5939,79.4846,79.4946,133420.0
2025-05-13 12:10:00,80.03,80.03,79.94,79.98,100719.0,79.4846,79.4846,79.3953,79.435,100719.0
2025-05-13 12:15:00,79.98,80.02,79.94,79.94,64732.0,79.435,79.4747,79.3953,79.3953,64732.0
2025-05-13 12:20:00,79.96,79.98,79.92,79.97,75177.0,79.4151,79.435,79.3754,79.4251,75177.0
2025-05-13 12:25:00,79.96,80.09,79.96,80.03,186959.0,79.4151,79.5442,79.4151,79.4846,186959.0
2025-05-13 12:30:00,80.03,80.11,80.02,80.06,39534.0,79.4846,79.5641,79.4747,79.5144,39534.0
2025-05-13 12:35:00,80.06,80.11,80.05,80.08,46511.0,79.5144,79.5641,79.5045,79.5343,46511.0
2025-05-13 12:40:00,80.07,80.11,80.05,80.06,72801.0,79.5244,79.5641,79.5045,79.5144,72801.0
2025-05-13 12:45:00,80.06,80.07,79.94,79.94,45289.0,79.5144,79.5244,79.3953,79.3953,45289.0
2025-05-13 12:50:00,79.94,80.0,79.91,80.0,45950.0,79.3953,79.4549,79.3655,79.4549,45950.0
2025-05-13 12:55:00,80.0,80.09,79.96,80.08,51882.0,79.4549,79.5442,79.4151,79.5343,51882.0
2025-05-13 13:00:00,80.08,80.12,80.05,80.09,53193.0,79.5343,79.574,79.5045,79.5442,53193.0
2025-05-13 13:05:00,80.08,80.11,80.0,80.02,38213.0,79.5343,79.5641,79.4549,79.4747,38213.0
2025-05-13 13:10:00,80.01,80.08,80.01,80.06,35632.0,79.4648,79.5343,79.4648,79.5144,35632.0
2025-05-13 13:15:00,80.06,80.15,80.06,80.14,73148.0,79.5144,79.6038,79.5144,79.5939,73148.0
2025-05-13 13:20:00,80.14,80.25,80.14,80.19,41730.0,79.5939,79.7031,79.5939,79.6436,41730.0
2025-05-13 13:25:00,80.2,80.25,80.18,80.19,50504.0,79.6535,79.7031,79.6336,79.6436,50504.0
2025-05-13 13:30:00,80.2,80.27,80.19,80.23,55148.0,79.6535,79.723,79.6436,79.6833,55148.0
2025-05-13 13:35:00,80.23,80.25,80.14,80.14,81263.0,79.6833,79.7031,79.5939,79.5939,81263.0
2025-05-13 13:40:00,80.13,80.15,80.1,80.12,45734.0,79.584,79.6038,79.5542,79.574,45734.0
2025-05-13 13:45:00,80.11,80.11,80.0,80.02,37344.0,79.5641,79.5641,79.4549,79.4747,37344.0
2025-05-13 13:50:00,80.02,80.09,79.98,80.07,141716.0,79.4747,79.5442,79.435,79.5244,141716.0
2025-05-13 13:55:00,80.07,80.11,80.05,80.07,43948.0,79.5244,79.5641,79.5045,79.5244,43948.0
2025-05-13 14:00:00,80.07,80.18,80.05,80.17,73474.0,79.5244,79.6336,79.5045,79.6237,73474.0
2025-05-13 14:05:00,80.17,80.24,80.14,80.22,61200.0,79.6237,79.6932,79.5939,79.6734,61200.0
2025-05-13 14:10:00,80.21,80.25,80.12,80.13,80781.0,79.6634,79.7031,79.574,79.584,80781.0
2025-05-13 14:15:00,80.13,80.13,80.01,80.02,101142.0,79.584,79.584,79.4648,79.4747,101142.0
2025-05-13 14:20:00,80.02,80.05,79.95,79.95,122171.0,79.4747,79.5045,79.4052,79.4052,122171.0
2025-05-13 14:25:00,79.95,79.99,79.89,79.91,70097.0,79.4052,79.4449,79.3456,79.3655,70097.0
2025-05-13 14:30:00,79.91,79.96,79.9,79.91,148527.0,79.3655,79.4151,79.3555,79.3655,148527.0
2025-05-13 14:35:00,79.92,79.92,79.83,79.86,100152.0,79.3754,79.3754,79.286,79.3158,100152.0
2025-05-13 14:40:00,79.85,79.88,79.8,79.88,101965.0,79.3059,79.3357,79.2562,79.3357,101965.0
2025-05-13 14:45:00,79.88,79.93,79.86,79.91,38591.0,79.3357,79.3853,79.3158,79.3655,38591.0
2025-05-13 14:50:00,79.91,79.98,79.9,79.97,49649.0,79.3655,79.435,79.3555,79.4251,49649.0
2025-05-13 14:55:00,79.97,80.03,79.94,80.01,48387.0,79.4251,79.4846,79.3953,79.4648,48387.0
2025-05-13 15:00:00,80.01,80.02,79.91,79.93,75256.0,79.4648,79.4747,79.3655,79.3853,75256.0
2025-05-13 15:05:00,79.92,79.94,79.9,79.92,100312.0,79.3754,79.3953,79.3555,79.3754,100312.0
2025-05-13 15:10:00,79.91,80.0,79.91,79.95,65406.0,79.3655,79.4549,79.3655,79.4052,65406.0
2025-05-13 15:15:00,79.95,80.01,79.92,79.92,104763.0,79.4052,79.4648,79.3754,79.3754,104763.0
2025-05-13 15:20:00,79.92,80.0,79.9,79.91,229505.0,79.3754,79.4549,79.3555,79.3655,229505.0
2025-05-13 15:25:00,79.91,79.95,79.85,79.87,89869.0,79.3655,79.4052,79.3059,79.3257,89869.0
2025-05-13 15:30:00,79.87,79.95,79.85,79.91,92055.0,79.3257,79.4052,79.3059,79.3655,92055.0
2025-05-13 15:35:00,79.91,79.98,79.9,79.97,107104.0,79.3655,79.435,79.3555,79.4251,107104.0
2025-05-13 15:40:00,79.98,80.01,79.92,79.98,197381.0,79.435,79.4648,79.3754,79.435,197381.0
2025-05-13 15:45:00,79.98,80.0,79.93,79.95,182503.0,79.435,79.4549,79.3853,79.4052,182503.0
2025-05-13 15:50:00,79.96,79.96,79.67,79.69,407949.0,79.4151,79.4151,79.1271,79.147,407949.0
2025-05-13 15:55:00,79.68,79.7,79.58,79.64,1050651.0,79.137,79.1569,79.0377,79.0973,1050651.0
2025-05-14 09:30:00,79.41,79.48,78.75,78.76,400705.0,78.8689,78.9384,78.2134,78.2233,400705.0
2025-05-14 09:35:00,78.78,78.93,78.58,78.63,282335.0,78.2432,78.3921,78.0445,78.0942,282335.0
2025-05-14 09:40:00,78.64,78.7,78.43,78.48,184053.0,78.1041,78.1637,77.8955,77.9452,184053.0
2025-05-14 09:45:00,78.49,78.7,78.45,78.64,242261.0,77.9551,78.1637,77.9154,78.1041,242261.0
2025-05-14 09:50:00,78.65,78.8,78.65,78.67,205985.0,78.1141,78.263,78.1141,78.1339,205985.0
2025-05-14 09:55:00,78.67,78.83,78.64,78.72,195591.0,78.1339,78.2928,78.1041,78.1836,195591.0
2025-05-14 10:00:00,78.72,78.73,78.49,78.55,127928.0,78.1836,78.1935,77.9551,78.0147,127928.0
2025-05-14 10:05:00,78.54,78.65,78.48,78.65,77036.0,78.0048,78.1141,77.9452,78.1141,77036.0
2025-05-14 10:10:00,78.64,78.7,78.54,78.54,150535.0,78.1041,78.1637,78.0048,78.0048,150535.0
2025-05-14 10:15:00,78.54,78.57,78.43,78.44,273355.0,78.0048,78.0346,77.8955,77.9055,273355.0
2025-05-14 10:20:00,78.44,78.51,78.41,78.49,78020.0,77.9055,77.975,77.8757,77.9551,78020.0
2025-05-14 10:25:00,78.48,78.5,78.41,78.5,116522.0,77.9452,77.9651,77.8757,77.9651,116522.0
2025-05-14 10:30:00,78.49,78.58,78.48,78.51,167391.0,77.9551,78.0445,77.9452,77.975,167391.0
2025-05-14 10:35:00,78.51,78.57,78.43,78.47,93013.0,77.975,78.0346,77.8955,77.9353,93013.0
2025-05-14 10:40:00,78.48,78.52,78.36,78.37,92903.0,77.9452,77.9849,77.826,77.836,92903.0
2025-05-14 10:45:00,78.38,78.4,78.19,78.25,132098.0,77.8459,77.8658,77.6572,77.7168,132098.0
2025-05-14 10:50:00,78.24,78.31,78.2,78.21,107068.0,77.7068,77.7764,77.6671,77.677,107068.0
2025-05-14 10:55:00,78.22,78.36,78.21,78.34,65639.0,77.687,77.826,77.677,77.8062,65639.0
2025-05-14 11:00:00,78.34,78.36,78.13,78.16,82166.0,77.8062,77.826,77.5976,77.6274,82166.0
2025-05-14 11:05:00,78.16,78.24,78.11,78.19,90224.0,77.6274,77.7068,77.5777,77.6572,90224.0
2025-05-14 11:10:00,78.18,78.33,78.11,78.32,76648.0,77.6473,77.7962,77.5777,77.7863,76648.0
2025-05-14 11:15:00,78.31,78.37,78.28,78.36,65839.0,77.7764,77.836,77.7466,77.826,65839.0
2025-05-14 11:20:00,78.37,78.55,78.33,78.53,169149.0,77.836,78.0147,77.7962,77.9949,169149.0
2025-05-14 11:25:00,78.52,78.59,78.5,78.56,74503.0,77.9849,78.0545,77.9651,78.0247,74503.0
2025-05-14 11:30:00,78.56,78.63,78.55,78.58,131598.0,78.0247,78.0942,78.0147,78.0445,131598.0
2025-05-14 11:35:00,78.58,78.7,78.56,78.61,69321.0,78.0445,78.1637,78.0247,78.0743,69321.0
2025-05-14 11:40:00,78.61,78.64,78.52,78.53,45562.0,78.0743,78.1041,77.9849,77.9949,45562.0
2025-05-14 11:45:00,78.53,78.57,78.5,78.56,51585.0,77.9949,78.0346,77.9651,78.0247,51585.0
2025-05-14 11:50:00,78.56,78.66,78.53,78.66,48708.0,78.0247,78.124,77.9949,78.124,48708.0
2025-05-14 11:55:00,78.66,78.68,78.61,78.65,56349.0,78.124,78.1438,78.0743,78.1141,56349.0
2025-05-14 12:00:00,78.66,78.66,78.57,78.63,68947.0,78.124,78.124,78.0346,78.0942,68947.0
2025-05-14 12:05:00,78.64,78.72,78.62,78.7,54330.0,78.1041,78.1836,78.0843,78.1637,54330.0
2025-05-14 12:10:00,78.7,78.72,78.58,78.61,38766.0,78.1637,78.1836,78.0445,78.0743,38766.0
2025-05-14 12:15:00,78.61,78.63,78.56,78.61,53099.0,78.0743,78.0942,78.0247,78.0743,53099.0
2025-05-14 12:20:00,78.61,78.62,78.51,78.55,68741.0,78.0743,78.0843,77.975,78.0147,68741.0
2025-05-14 12:25:00,78.56,78.57,78.52,78.53,37566.0,78.0247,78.0346,77.9849,77.9949,37566.0
2025-05-14 12:30:00,78.53,78.62,78.52,78.58,80194.0,77.9949,78.0843,77.9849,78.0445,80194.0
2025-05-14 12:35:00,78.58,78.62,78.56,78.56,38072.0,78.0445,78.0843,78.0247,78.0247,38072.0
2025-05-14 12:40:00,78.57,78.58,78.5,78.53,51745.0,78.0346,78.0445,77.9651,77.9949,51745.0
2025-05-14 12:45:00,78.53,78.63,78.52,78.61,60879.0,77.9949,78.0942,77.9849,78.0743,60879.0
2025-05-14 12:50:00,78.61,78.7,78.61,78.69,32853.0,78.0743,78.1637,78.0743,78.1538,32853.0
2025-05-14 12:55:00,78.69,78.71,78.62,78.67,179649.0,78.1538,78.1736,78.0843,78.1339,179649.0
2025-05-14 13:00:00,78.67,78.74,78.63,78.73,73927.0,78.1339,78.2034,78.0942,78.1935,73927.0
2025-05-14 13:05:00,78.73,78.78,78.73,78.78,92755.0,78.1935,78.2432,78.1935,78.2432,92755.0
2025-05-14 13:10:00,78.78,78.86,78.77,78.85,58954.0,78.2432,78.3226,78.2332,78.3127,58954.0
2025-05-14 13:15:00,78.85,78.88,78.78,78.8,116550.0,78.3127,78.3425,78.2432,78.263,116550.0
2025-05-14 13:20:00,78.79,78.89,78.78,78.84,27600.0,78.2531,78.3524,78.2432,78.3028,27600.0
2025-05-14 13:25:00,78.85,78.92,78.81,78.81,134456.0,78.3127,78.3822,78.273,78.273,134456.0
2025-05-14 13:30:00,78.81,78.83,78.74,78.76,67863.0,78.273,78.2928,78.2034,78.2233,67863.0
2025-05-14 13:35:00,78.77,78.79,78.73,78.78,45391.0,78.2332,78.2531,78.1935,78.2432,45391.0
2025-05-14 13:40:00,78.77,78.82,78.74,78.79,138759.0,78.2332,78.2829,78.2034,78.2531,138759.0
2025-05-14 13:45:00,78.79,78.79,78.73,78.78,36277.0,78.2531,78.2531,78.1935,78.2432,36277.0
2025-05-14 13:50:00,78.79,78.86,78.77,78.86,64320.0,78.2531,78.3226,78.2332,78.3226,64320.0
2025-05-14 13:55:00,78.85,78.93,78.83,78.93,98542.0,78.3127,78.3921,78.2928,78.3921,98542.0
2025-05-14 14:00:00,78.94,79.1,78.93,79.09,169904.0,78.4021,78.561,78.3921,78.5511,169904.0
2025-05-14 14:05:00,79.1,79.13,79.07,79.09,160150.0,78.561,78.5908,78.5312,78.5511,160150.0
2025-05-14 14:10:00,79.09,79.13,79.03,79.13,105068.0,78.5511,78.5908,78.4915,78.5908,105068.0
2025-05-14 14:15:00,79.12,79.12,79.04,79.05,144988.0,78.5808,78.5808,78.5014,78.5113,144988.0
2025-05-14 14:20:00,79.04,79.13,79.03,79.12,102719.0,78.5014,78.5908,78.4915,78.5808,102719.0
2025-05-14 14:25:00,79.11,79.15,79.07,79.09,129353.0,78.5709,78.6106,78.5312,78.5511,129353.0
2025-05-14 14:30:00,79.1,79.25,79.09,79.22,117058.0,78.561,78.71,78.5511,78.6802,117058.0
2025-05-14 14:35:00,79.23,79.31,79.18,79.19,260414.0,78.6901,78.7696,78.6404,78.6504,260414.0
2025-05-14 14:40:00,79.19,79.23,79.17,79.2,103842.0,78.6504,78.6901,78.6305,78.6603,103842.0
2025-05-14 14:45:00,79.2,79.22,79.16,79.19,108607.0,78.6603,78.6802,78.6206,78.6504,108607.0
2025-05-14 14:50:00,79.18,79.18,79.12,79.17,73966.0,78.6404,78.6404,78.5808,78.6305,73966.0
2025-05-14 14:55:00,79.16,79.17,79.11,79.14,51683.0,78.6206,78.6305,78.5709,78.6007,51683.0
2025-05-14 15:00:00,79.14,79.14,79.02,79.06,70796.0,78.6007,78.6007,78.4815,78.5213,70796.0
2025-05-14 15:05:00,79.06,79.12,79.05,79.1,133269.0,78.5213,78.5808,78.5113,78.561,133269.0
2025-05-14 15:10:00,79.11,79.23,79.1,79.2,119149.0,78.5709,78.6901,78.561,78.6603,119149.0
2025-05-14 15:15:00,79.2,79.27,79.2,79.25,83859.0,78.6603,78.7298,78.6603,78.71,83859.0
2025-05-14 15:20:00,79.25,79.26,79.12,79.15,239284.0,78.71,78.7199,78.5808,78.6106,239284.0
2025-05-14 15:25:00,79.14,79.22,79.13,79.21,73100.0,78.6007,78.6802,78.5908,78.6702,73100.0
2025-05-14 15:30:00,79.2,79.28,79.18,79.26,290109.0,78.6603,78.7398,78.6404,78.7199,290109.0
2025-05-14 15:35:00,79.26,79.31,79.24,79.3,121022.0,78.7199,78.7696,78.7,78.7596,121022.0
2025-05-14 15:40:00,79.3,79.36,79.26,79.35,172728.0,78.7596,78.8192,78.7199,78.8093,172728.0
2025-05-14 15:45:00,79.34,79.43,79.3,79.41,265601.0,78.7993,78.8887,78.7596,78.8689,265601.0
2025-05-14 15:50:00,79.42,79.51,79.36,79.38,379844.0,78.8788,78.9682,78.8192,78.8391,379844.0
2025-05-14 15:55:00,79.38,79.41,79.25,79.3,735288.0,78.8391,78.8689,78.71,78.7596,735288.0
2025-05-15 09:30:00,79.74,79.96,79.57,79.93,319305.0,79.1966,79.4151,79.0278,79.3853,319305.0
2025-05-15 09:35:00,79.92,80.23,79.87,80.15,589311.0,79.3754,79.6833,79.3257,79.6038,589311.0
2025-05-15 09:40:00,80.14,80.21,80.08,80.21,235600.0,79.5939,79.6634,79.5343,79.6634,235600.0
2025-05-15 09:45:00,80.2,80.29,80.16,80.25,137036.0,79.6535,79.7429,79.6138,79.7031,137036.0
2025-05-15 09:50:00,80.25,80.43,80.12,80.39,343127.0,79.7031,79.8819,79.574,79.8422,343127.0
2025-05-15 09:55:00,80.4,80.49,80.36,80.42,233227.0,79.8521,79.9415,79.8124,79.872,233227.0
2025-05-15 10:00:00,80.42,80.44,80.34,80.4,202100.0,79.872,79.8919,79.7925,79.8521,202100.0
2025-05-15 10:05:00,80.39,80.44,80.3,80.42,162434.0,79.8422,79.8919,79.7528,79.872,162434.0
2025-05-15 10:10:00,80.42,80.51,80.34,80.48,286770.0,79.872,79.9614,79.7925,79.9316,286770.0
2025-05-15 10:15:00,80.5,80.51,80.39,80.41,134808.0,79.9514,79.9614,79.8422,79.8621,134808.0
2025-05-15 10:20:00,80.42,80.42,80.26,80.31,161070.0,79.872,79.872,79.7131,79.7627,161070.0
2025-05-15 10:25:00,80.31,80.38,80.3,80.38,170982.0,79.7627,79.8323,79.7528,79.8323,170982.0
2025-05-15 10:30:00,80.37,80.48,80.36,80.44,125745.0,79.8223,79.9316,79.8124,79.8919,125745.0
2025-05-15 10:35:00,80.44,80.55,80.43,80.53,141446.0,79.8919,80.0011,79.8819,79.9812,141446.0
2025-05-15 10:40:00,80.53,80.55,80.42,80.44,105463.0,79.9812,80.0011,79.872,79.8919,105463.0
2025-05-15 10:45:00,80.45,80.46,80.36,80.42,94531.0,79.9018,79.9117,79.8124,79.872,94531.0
2025-05-15 10:50:00,80.42,80.57,80.41,80.55,47934.0,79.872,80.021,79.8621,80.0011,47934.0
2025-05-15 10:55:00,80.55,80.57,80.46,80.46,77033.0,80.0011,80.021,79.9117,79.9117,77033.0
2025-05-15 11:00:00,80.45,80.54,80.44,80.53,79278.0,79.9018,79.9912,79.8919,79.9812,79278.0
2025-05-15 11:05:00,80.53,80.55,80.36,80.37,64223.0,79.9812,80.0011,79.8124,79.8223,64223.0
2025-05-15 11:10:00,80.37,80.42,80.31,80.4,99755.0,79.8223,79.872,79.7627,79.8521,99755.0
2025-05-15 11:15:00,80.41,80.56,80.4,80.55,155881.0,79.8621,80.011,79.8521,80.0011,155881.0
2025-05-15 11:20:00,80.56,80.59,80.51,80.52,152437.0,80.011,80.0408,79.9614,79.9713,152437.0
2025-05-15 11:25:00,80.51,80.53,80.42,80.45,180557.0,79.9614,79.9812,79.872,79.9018,180557.0
2025-05-15 11:30:00,80.45,80.5,80.41,80.44,212620.0,79.9018,79.9514,79.8621,79.8919,212620.0
2025-05-15 11:35:00,80.44,80.46,80.4,80.4,63313.0,79.8919,79.9117,79.8521,79.8521,63313.0
2025-05-15 11:40:00,80.41,80.42,80.34,80.39,88729.0,79.8621,79.872,79.7925,79.8422,88729.0
2025-05-15 11:45:00,80.39,80.39,80.29,80.33,69781.0,79.8422,79.8422,79.7429,79.7826,69781.0
2025-05-15 11:50:00,80.33,80.34,80.26,80.33,77690.0,79.7826,79.7925,79.7131,79.7826,77690.0
2025-05-15 11:55:00,80.32,80.42,80.32,80.42,47133.0,79.7727,79.872,79.7727,79.872,47133.0
2025-05-15 12:00:00,80.42,80.45,80.39,80.43,44322.0,79.872,79.9018,79.8422,79.8819,44322.0
2025-05-15 12:05:00,80.42,80.52,80.42,80.52,68706.0,79.872,79.9713,79.872,79.9713,68706.0
2025-05-15 12:10:00,80.51,80.51,80.44,80.47,46496.0,79.9614,79.9614,79.8919,79.9216,46496.0
2025-05-15 12:15:00,80.48,80.51,80.44,80.48,37711.0,79.9316,79.9614,79.8919,79.9316,37711.0
2025-05-15 12:20:00,80.47,80.58,80.47,80.58,175768.0,79.9216,80.0309,79.9216,80.0309,175768.0
2025-05-15 12:25:00,80.57,80.62,80.55,80.55,164557.0,80.021,80.0706,80.0011,80.0011,164557.0
2025-05-15 12:30:00,80.56,80.59,80.45,80.48,73364.0,80.011,80.0408,79.9018,79.9316,73364.0
2025-05-15 12:35:00,80.48,80.48,80.41,80.45,73007.0,79.9316,79.9316,79.8621,79.9018,73007.0
2025-05-15 12:40:00,80.45,80.51,80.44,80.48,121105.0,79.9018,79.9614,79.8919,79.9316,121105.0
2025-05-15 12:45:00,80.48,80.53,80.47,80.5,43539.0,79.9316,79.9812,79.9216,79.9514,43539.0
2025-05-15 12:50:00,80.49,80.57,80.46,80.56,279071.0,79.9415,80.021,79.9117,80.011,279071.0
2025-05-15 12:55:00,80.56,80.61,80.55,80.6,99013.0,80.011,80.0607,80.0011,80.0508,99013.0
2025-05-15 13:00:00,80.6,80.62,80.56,80.6,127218.0,80.0508,80.0706,80.011,80.0508,127218.0
2025-05-15 13:05:00,80.6,80.61,80.57,80.59,76276.0,80.0508,80.0607,80.021,80.0408,76276.0
2025-05-15 13:10:00,80.59,80.6,80.55,80.58,109680.0,80.0408,80.0508,80.0011,80.0309,109680.0
2025-05-15 13:15:00,80.58,80.64,80.55,80.63,102220.0,80.0309,80.0905,80.0011,80.0806,102220.0
2025-05-15 13:20:00,80.62,80.71,80.61,80.65,97007.0,80.0706,80.16,80.0607,80.1004,97007.0
2025-05-15 13:25:00,80.65,80.65,80.6,80.61,41538.0,80.1004,80.1004,80.0508,80.0607,41538.0
2025-05-15 13:30:00,80.6,80.68,80.58,80.67,164632.0,80.0508,80.1302,80.0309,80.1203,164632.0
2025-05-15 13:35:00,80.67,80.67,80.62,80.65,110940.0,80.1203,80.1203,80.0706,80.1004,110940.0
2025-05-15 13:40:00,80.66,80.69,80.61,80.68,48013.0,80.1104,80.1401,80.0607,80.1302,48013.0
2025-05-15 13:45:00,80.68,80.71,80.65,80.68,107007.0,80.1302,80.16,80.1004,80.1302,107007.0
2025-05-15 13:50:00,80.68,80.72,80.67,80.7,55014.0,80.1302,80.1699,80.1203,80.1501,55014.0
2025-05-15 13:55:00,80.7,80.7,80.63,80.65,68789.0,80.1501,80.1501,80.0806,80.1004,68789.0
2025-05-15 14:00:00,80.66,80.66,80.56,80.59,71229.0,80.1104,80.1104,80.011,80.0408,71229.0
2025-05-15 14:05:00,80.6,80.69,80.6,80.66,40885.0,80.0508,80.1401,80.0508,80.1104,40885.0
2025-05-15 14:10:00,80.65,80.7,80.64,80.67,32087.0,80.1004,80.1501,80.0905,80.1203,32087.0
2025-05-15 14:15:00,80.67,80.72,80.66,80.69,77615.0,80.1203,80.1699,80.1104,80.1401,77615.0
2025-05-15 14:20:00,80.69,80.77,80.69,80.75,36201.0,80.1401,80.2196,80.1401,80.1997,36201.0
2025-05-15 14:25:00,80.76,80.79,80.74,80.78,82031.0,80.2097,80.2395,80.1898,80.2295,82031.0
2025-05-15 14:30:00,80.78,80.84,80.75,80.82,96764.0,80.2295,80.2891,80.1997,80.2693,96764.0
2025-05-15 14:35:00,80.83,80.85,80.81,80.84,54645.0,80.2792,80.2991,80.2593,80.2891,54645.0
2025-05-15 14:40:00,80.84,80.9,80.83,80.84,144465.0,80.2891,80.3487,80.2792,80.2891,144465.0
2025-05-15 14:45:00,80.84,80.89,80.84,80.89,125707.0,80.2891,80.3388,80.2891,80.3388,125707.0
2025-05-15 14:50:00,80.89,80.91,80.84,80.89,60429.0,80.3388,80.3587,80.2891,80.3388,60429.0
2025-05-15 14:55:00,80.89,80.95,80.88,80.94,42678.0,80.3388,80.3984,80.3289,80.3884,42678.0
2025-05-15 15:00:00,80.93,80.99,80.93,80.99,116837.0,80.3785,80.4381,80.3785,80.4381,116837.0
2025-05-15 15:05:00,80.98,81.04,80.97,81.03,210952.0,80.4282,80.4878,80.4182,80.4778,210952.0
2025-05-15 15:10:00,81.02,81.12,81.02,81.12,186269.0,80.4679,80.5672,80.4679,80.5672,186269.0
2025-05-15 15:15:00,81.11,81.2,81.1,81.19,158535.0,80.5573,80.6467,80.5474,80.6367,158535.0
2025-05-15 15:20:00,81.19,81.21,81.07,81.09,96351.0,80.6367,80.6566,80.5176,80.5374,96351.0
2025-05-15 15:25:00,81.09,81.16,81.04,81.14,145473.0,80.5374,80.6069,80.4878,80.5871,145473.0
2025-05-15 15:30:00,81.15,81.17,81.03,81.04,128571.0,80.597,80.6169,80.4778,80.4878,128571.0
2025-05-15 15:35:00,81.03,81.04,80.89,80.92,153091.0,80.4778,80.4878,80.3388,80.3686,153091.0
2025-05-15 15:40:00,80.93,81.0,80.9,80.99,158178.0,80.3785,80.448,80.3487,80.4381,158178.0
2025-05-15 15:45:00,80.98,81.1,80.95,81.03,162885.0,80.4282,80.5474,80.3984,80.4778,162885.0
2025-05-15 15:50:00,81.03,81.07,80.97,81.03,459079.0,80.4778,80.5176,80.4182,80.4778,459079.0
2025-05-15 15:55:00,81.03,81.05,80.91,81.02,1286717.0,80.4778,80.4977,80.3587,80.4679,1286717.0
2025-05-16 09:30:00,81.05,81.19,80.93,81.11,338569.0,80.4977,80.6367,80.3785,80.5573,338569.0
2025-05-16 09:35:00,81.11,81.3,81.1,81.16,196132.0,80.5573,80.746,80.5474,80.6069,196132.0
2025-05-16 09:40:00,81.17,81.36,81.15,81.26,154017.0,80.6169,80.8056,80.597,80.7063,154017.0
2025-05-16 09:45:00,81.27,81.39,81.24,81.36,128037.0,80.7162,80.8354,80.6864,80.8056,128037.0
2025-05-16 09:50:00,81.36,81.44,81.22,81.24,96986.0,80.8056,80.885,80.6665,80.6864,96986.0
2025-05-16 09:55:00,81.24,81.31,81.2,81.26,94769.0,80.6864,80.7559,80.6467,80.7063,94769.0
2025-05-16 10:00:00,81.24,81.25,81.09,81.12,198365.0,80.6864,80.6963,80.5374,80.5672,198365.0
2025-05-16 10:05:00,81.12,81.16,80.91,80.92,1517568.0,80.5672,80.6069,80.3587,80.3686,1517568.0
2025-05-16 10:10:00,80.92,81.12,80.92,81.07,593025.0,80.3686,80.5672,80.3686,80.5176,593025.0
2025-05-16 10:15:00,81.07,81.12,81.04,81.09,187157.0,80.5176,80.5672,80.4878,80.5374,187157.0
2025-05-16 10:20:00,81.09,81.23,81.05,81.17,289048.0,80.5374,80.6765,80.4977,80.6169,289048.0
2025-05-16 10:25:00,81.16,81.25,81.13,81.23,128897.0,80.6069,80.6963,80.5772,80.6765,128897.0
2025-05-16 10:30:00,81.22,81.35,81.2,81.32,87187.0,80.6665,80.7957,80.6467,80.7659,87187.0
2025-05-16 10:35:00,81.33,81.37,81.29,81.35,207374.0,80.7758,80.8155,80.7361,80.7957,207374.0
2025-05-16 10:40:00,81.36,81.48,81.36,81.47,66877.0,80.8056,80.9248,80.8056,80.9148,66877.0
2025-05-16 10:45:00,81.47,81.53,81.33,81.34,147409.0,80.9148,80.9744,80.7758,80.7857,147409.0
2025-05-16 10:50:00,81.33,81.38,81.29,81.33,60629.0,80.7758,80.8254,80.7361,80.7758,60629.0
2025-05-16 10:55:00,81.33,81.4,81.29,81.36,53645.0,80.7758,80.8453,80.7361,80.8056,53645.0
2025-05-16 11:00:00,81.35,81.45,81.32,81.45,65063.0,80.7957,80.895,80.7659,80.895,65063.0
2025-05-16 11:05:00,81.46,81.6,81.44,81.59,71148.0,80.9049,81.0439,80.885,81.034,71148.0
2025-05-16 11:10:00,81.59,81.65,81.58,81.64,70817.0,81.034,81.0936,81.0241,81.0837,70817.0
2025-05-16 11:15:00,81.65,81.67,81.62,81.64,128061.0,81.0936,81.1135,81.0638,81.0837,128061.0
2025-05-16 11:20:00,81.64,81.64,81.56,81.57,38091.0,81.0837,81.0837,81.0042,81.0142,38091.0
2025-05-16 11:25:00,81.56,81.62,81.56,81.61,29407.0,81.0042,81.0638,81.0042,81.0539,29407.0
2025-05-16 11:30:00,81.6,81.63,81.57,81.58,48896.0,81.0439,81.0737,81.0142,81.0241,48896.0
2025-05-16 11:35:00,81.58,81.65,81.58,81.64,37256.0,81.0241,81.0936,81.0241,81.0837,37256.0
2025-05-16 11:40:00,81.64,81.64,81.53,81.54,49044.0,81.0837,81.0837,80.9744,80.9844,49044.0
2025-05-16 11:45:00,81.53,81.53,81.45,81.48,43561.0,80.9744,80.9744,80.895,80.9248,43561.0
2025-05-16 11:50:00,81.48,81.52,81.43,81.51,34017.0,80.9248,80.9645,80.8751,80.9546,34017.0
2025-05-16 11:55:00,81.51,81.53,81.47,81.5,35469.0,80.9546,80.9744,80.9148,80.9446,35469.0
2025-05-16 12:00:00,81.51,81.63,81.51,81.62,59783.0,80.9546,81.0737,80.9546,81.0638,59783.0
2025-05-16 12:05:00,81.62,81.65,81.6,81.64,46470.0,81.0638,81.0936,81.0439,81.0837,46470.0
2025-05-16 12:10:00,81.64,81.68,81.63,81.68,42955.0,81.0837,81.1234,81.0737,81.1234,42955.0
2025-05-16 12:15:00,81.68,81.69,81.61,81.66,60349.0,81.1234,81.1333,81.0539,81.1035,60349.0
2025-05-16 12:20:00,81.69,81.79,81.67,81.77,62034.0,81.1333,81.2327,81.1135,81.2128,62034.0
2025-05-16 12:25:00,81.77,81.82,81.76,81.81,50334.0,81.2128,81.2624,81.2029,81.2525,50334.0
2025-05-16 12:30:00,81.81,81.84,81.77,81.77,156162.0,81.2525,81.2823,81.2128,81.2128,156162.0
2025-05-16 12:35:00,81.78,81.81,81.76,81.76,16382.0,81.2227,81.2525,81.2029,81.2029,16382.0
2025-05-16 12:40:00,81.76,81.8,81.75,81.75,33233.0,81.2029,81.2426,81.1929,81.1929,33233.0
2025-05-16 12:45:00,81.76,81.76,81.68,81.7,55306.0,81.2029,81.2029,81.1234,81.1433,55306.0
2025-05-16 12:50:00,81.7,81.77,81.68,81.77,78050.0,81.1433,81.2128,81.1234,81.2128,78050.0
2025-05-16 12:55:00,81.77,81.82,81.76,81.81,58650.0,81.2128,81.2624,81.2029,81.2525,58650.0
2025-05-16 13:00:00,81.81,81.88,81.8,81.87,29257.0,81.2525,81.322,81.2426,81.3121,29257.0
2025-05-16 13:05:00,81.87,81.89,81.86,81.86,23349.0,81.3121,81.332,81.3022,81.3022,23349.0
2025-05-16 13:10:00,81.86,81.87,81.8,81.83,27642.0,81.3022,81.3121,81.2426,81.2724,27642.0
2025-05-16 13:15:00,81.84,81.88,81.81,81.88,27554.0,81.2823,81.322,81.2525,81.322,27554.0
2025-05-16 13:20:00,81.89,81.91,81.85,81.87,38179.0,81.332,81.3518,81.2922,81.3121,38179.0
2025-05-16 13:25:00,81.87,81.87,81.81,81.81,38283.0,81.3121,81.3121,81.2525,81.2525,38283.0
2025-05-16 13:30:00,81.82,81.85,81.79,81.82,27040.0,81.2624,81.2922,81.2327,81.2624,27040.0
2025-05-16 13:35:00,81.82,81.88,81.82,81.85,13163.0,81.2624,81.322,81.2624,81.2922,13163.0
2025-05-16 13:40:00,81.84,81.88,81.81,81.81,40226.0,81.2823,81.322,81.2525,81.2525,40226.0
2025-05-16 13:45:00,81.81,81.83,81.78,81.8,87842.0,81.2525,81.2724,81.2227,81.2426,87842.0
2025-05-16 13:50:00,81.82,81.83,81.78,81.8,53254.0,81.2624,81.2724,81.2227,81.2426,53254.0
2025-05-16 13:55:00,81.8,81.83,81.79,81.81,30279.0,81.2426,81.2724,81.2327,81.2525,30279.0
2025-05-16 14:00:00,81.82,81.88,81.81,81.86,41356.0,81.2624,81.322,81.2525,81.3022,41356.0
2025-05-16 14:05:00,81.86,81.89,81.85,81.86,41881.0,81.3022,81.332,81.2922,81.3022,41881.0
2025-05-16 14:10:00,81.86,81.87,81.79,81.8,17963.0,81.3022,81.3121,81.2327,81.2426,17963.0
2025-05-16 14:15:00,81.8,81.86,81.79,81.84,29637.0,81.2426,81.3022,81.2327,81.2823,29637.0
2025-05-16 14:20:00,81.84,81.91,81.84,81.9,48334.0,81.2823,81.3518,81.2823,81.3419,48334.0
2025-05-16 14:25:00,81.89,81.94,81.88,81.91,27445.0,81.332,81.3816,81.322,81.3518,27445.0
2025-05-16 14:30:00,81.91,81.93,81.87,81.89,27702.0,81.3518,81.3717,81.3121,81.332,27702.0
2025-05-16 14:35:00,81.88,81.9,81.85,81.9,68160.0,81.322,81.3419,81.2922,81.3419,68160.0
2025-05-16 14:40:00,81.9,81.94,81.89,81.92,70187.0,81.3419,81.3816,81.332,81.3618,70187.0
2025-05-16 14:45:00,81.92,81.93,81.87,81.89,46812.0,81.3618,81.3717,81.3121,81.332,46812.0
2025-05-16 14:50:00,81.89,81.95,81.87,81.93,42700.0,81.332,81.3916,81.3121,81.3717,42700.0
2025-05-16 14:55:00,81.94,81.99,81.94,81.95,42868.0,81.3816,81.4313,81.3816,81.3916,42868.0
2025-05-16 15:00:00,81.95,82.0,81.95,81.97,48153.0,81.3916,81.4412,81.3916,81.4114,48153.0
2025-05-16 15:05:00,81.96,81.99,81.93,81.99,40692.0,81.4015,81.4313,81.3717,81.4313,40692.0
2025-05-16 15:10:00,81.98,82.02,81.97,81.99,63809.0,81.4214,81.4611,81.4114,81.4313,63809.0
2025-05-16 15:15:00,82.0,82.06,81.98,82.05,42186.0,81.4412,81.5008,81.4214,81.4909,42186.0
2025-05-16 15:20:00,82.05,82.05,81.99,82.0,70771.0,81.4909,81.4909,81.4313,81.4412,70771.0
2025-05-16 15:25:00,82.0,82.01,81.97,82.0,64166.0,81.4412,81.4512,81.4114,81.4412,64166.0
2025-05-16 15:30:00,82.0,82.03,81.97,82.03,86929.0,81.4412,81.471,81.4114,81.471,86929.0
2025-05-16 15:35:00,82.02,82.06,82.0,82.02,147073.0,81.4611,81.5008,81.4412,81.4611,147073.0
2025-05-16 15:40:00,82.02,82.07,82.01,82.05,118235.0,81.4611,81.5107,81.4512,81.4909,118235.0
2025-05-16 15:45:00,82.06,82.09,81.98,82.04,114156.0,81.5008,81.5306,81.4214,81.4809,114156.0
2025-05-16 15:50:00,82.04,82.17,82.01,82.09,304475.0,81.4809,81.6101,81.4512,81.5306,304475.0
2025-05-16 15:55:00,82.09,82.21,82.08,82.19,885655.0,81.5306,81.6498,81.5207,81.6299,885655.0
2025-05-19 09:30:00,81.49,81.67,81.48,81.62,595248.0,80.9347,81.1135,80.9248,81.0638,595248.0
2025-05-19 09:35:00,81.62,81.69,81.47,81.58,276361.0,81.0638,81.1333,80.9148,81.0241,276361.0
2025-05-19 09:40:00,81.6,81.76,81.59,81.7,159774.0,81.0439,81.2029,81.034,81.1433,159774.0
2025-05-19 09:45:00,81.7,81.81,81.68,81.72,100413.0,81.1433,81.2525,81.1234,81.1631,100413.0
2025-05-19 09:50:00,81.73,81.84,81.57,81.83,97022.0,81.1731,81.2823,81.0142,81.2724,97022.0
2025-05-19 09:55:00,81.83,81.85,81.68,81.73,123587.0,81.2724,81.2922,81.1234,81.1731,123587.0
2025-05-19 10:00:00,81.72,81.93,81.72,81.84,116806.0,81.1631,81.3717,81.1631,81.2823,116806.0
2025-05-19 10:05:00,81.85,81.98,81.83,81.93,184649.0,81.2922,81.4214,81.2724,81.3717,184649.0
2025-05-19 10:10:00,81.92,81.93,81.79,81.82,150546.0,81.3618,81.3717,81.2327,81.2624,150546.0
2025-05-19 10:15:00,81.82,82.0,81.82,82.0,80098.0,81.2624,81.4412,81.2624,81.4412,80098.0
2025-05-19 10:20:00,82.01,82.08,81.97,82.08,135310.0,81.4512,81.5207,81.4114,81.5207,135310.0
2025-05-19 10:25:00,82.08,82.19,82.04,82.19,66872.0,81.5207,81.6299,81.4809,81.6299,66872.0
2025-05-19 10:30:00,82.19,82.2,82.11,82.12,112295.0,81.6299,81.6399,81.5505,81.5604,112295.0
2025-05-19 10:35:00,82.12,82.12,82.05,82.1,69918.0,81.5604,81.5604,81.4909,81.5405,69918.0
2025-05-19 10:40:00,82.09,82.15,82.05,82.06,48041.0,81.5306,81.5902,81.4909,81.5008,48041.0
2025-05-19 10:45:00,82.06,82.1,82.02,82.05,65567.0,81.5008,81.5405,81.4611,81.4909,65567.0
2025-05-19 10:50:00,82.04,82.06,81.91,81.92,216924.0,81.4809,81.5008,81.3518,81.3618,216924.0
2025-05-19 10:55:00,81.92,81.96,81.86,81.93,84056.0,81.3618,81.4015,81.3022,81.3717,84056.0
2025-05-19 11:00:00,81.94,82.12,81.93,82.11,53335.0,81.3816,81.5604,81.3717,81.5505,53335.0
2025-05-19 11:05:00,82.12,82.23,82.1,82.18,90866.0,81.5604,81.6697,81.5405,81.62,90866.0
2025-05-19 11:10:00,82.17,82.18,82.11,82.15,42168.0,81.6101,81.62,81.5505,81.5902,42168.0
2025-05-19 11:15:00,82.15,82.16,82.07,82.08,37746.0,81.5902,81.6001,81.5107,81.5207,37746.0
2025-05-19 11:20:00,82.08,82.14,82.03,82.13,37905.0,81.5207,81.5803,81.471,81.5703,37905.0
2025-05-19 11:25:00,82.13,82.13,82.09,82.11,42558.0,81.5703,81.5703,81.5306,81.5505,42558.0
2025-05-19 11:30:00,82.11,82.17,82.08,82.09,68444.0,81.5505,81.6101,81.5207,81.5306,68444.0
2025-05-19 11:35:00,82.08,82.11,82.04,82.07,159660.0,81.5207,81.5505,81.4809,81.5107,159660.0
2025-05-19 11:40:00,82.06,82.2,82.06,82.19,83558.0,81.5008,81.6399,81.5008,81.6299,83558.0
2025-05-19 11:45:00,82.2,82.27,82.19,82.23,68647.0,81.6399,81.7094,81.6299,81.6697,68647.0
2025-05-19 11:50:00,82.23,82.25,82.19,82.23,50700.0,81.6697,81.6895,81.6299,81.6697,50700.0
2025-05-19 11:55:00,82.22,82.22,82.14,82.15,84585.0,81.6597,81.6597,81.5803,81.5902,84585.0
2025-05-19 12:00:00,82.16,82.2,82.15,82.19,23099.0,81.6001,81.6399,81.5902,81.6299,23099.0
2025-05-19 12:05:00,82.19,82.23,82.17,82.23,24587.0,81.6299,81.6697,81.6101,81.6697,24587.0
2025-05-19 12:10:00,82.23,82.27,82.22,82.23,47998.0,81.6697,81.7094,81.6597,81.6697,47998.0
2025-05-19 12:15:00,82.23,82.28,82.22,82.25,68739.0,81.6697,81.7193,81.6597,81.6895,68739.0
2025-05-19 12:20:00,82.25,82.3,82.24,82.29,82408.0,81.6895,81.7392,81.6796,81.7292,82408.0
2025-05-19 12:25:00,82.29,82.31,82.21,82.23,44749.0,81.7292,81.7491,81.6498,81.6697,44749.0
2025-05-19 12:30:00,82.22,82.24,82.18,82.2,26663.0,81.6597,81.6796,81.62,81.6399,26663.0
2025-05-19 12:35:00,82.2,82.23,82.19,82.22,17387.0,81.6399,81.6697,81.6299,81.6597,17387.0
2025-05-19 12:40:00,82.21,82.22,82.15,82.2,138168.0,81.6498,81.6597,81.5902,81.6399,138168.0
2025-05-19 12:45:00,82.2,82.3,82.2,82.3,61047.0,81.6399,81.7392,81.6399,81.7392,61047.0
2025-05-19 12:50:00,82.3,82.36,82.29,82.33,21167.0,81.7392,81.7988,81.7292,81.769,21167.0
2025-05-19 12:55:00,82.33,82.39,82.31,82.39,21523.0,81.769,81.8286,81.7491,81.8286,21523.0
2025-05-19 13:00:00,82.39,82.41,82.35,82.39,98002.0,81.8286,81.8484,81.7888,81.8286,98002.0
2025-05-19 13:05:00,82.39,82.44,82.34,82.43,45578.0,81.8286,81.8782,81.7789,81.8683,45578.0
2025-05-19 13:10:00,82.43,82.45,82.38,82.38,48616.0,81.8683,81.8882,81.8186,81.8186,48616.0
2025-05-19 13:15:00,82.39,82.41,82.35,82.39,63210.0,81.8286,81.8484,81.7888,81.8286,63210.0
2025-05-19 13:20:00,82.38,82.42,82.37,82.42,82274.0,81.8186,81.8584,81.8087,81.8584,82274.0
2025-05-19 13:25:00,82.41,82.46,82.4,82.44,35059.0,81.8484,81.8981,81.8385,81.8782,35059.0
2025-05-19 13:30:00,82.44,82.46,82.4,82.41,49122.0,81.8782,81.8981,81.8385,81.8484,49122.0
2025-05-19 13:35:00,82.42,82.42,82.37,82.38,23060.0,81.8584,81.8584,81.8087,81.8186,23060.0
2025-05-19 13:40:00,82.38,82.44,82.38,82.43,23968.0,81.8186,81.8782,81.8186,81.8683,23968.0
2025-05-19 13:45:00,82.43,82.45,82.42,82.45,20526.0,81.8683,81.8882,81.8584,81.8882,20526.0
2025-05-19 13:50:00,82.44,82.47,82.4,82.42,31473.0,81.8782,81.908,81.8385,81.8584,31473.0
2025-05-19 13:55:00,82.42,82.43,82.35,82.36,108906.0,81.8584,81.8683,81.7888,81.7988,108906.0
2025-05-19 14:00:00,82.36,82.42,82.35,82.4,70017.0,81.7988,81.8584,81.7888,81.8385,70017.0
2025-05-19 14:05:00,82.41,82.44,82.36,82.38,38550.0,81.8484,81.8782,81.7988,81.8186,38550.0
2025-05-19 14:10:00,82.38,82.41,82.36,82.39,31917.0,81.8186,81.8484,81.7988,81.8286,31917.0
2025-05-19 14:15:00,82.39,82.4,82.32,82.35,33381.0,81.8286,81.8385,81.759,81.7888,33381.0
2025-05-19 14:20:00,82.34,82.38,82.31,82.36,54889.0,81.7789,81.8186,81.7491,81.7988,54889.0
2025-05-19 14:25:00,82.36,82.41,82.36,82.39,35552.0,81.7988,81.8484,81.7988,81.8286,35552.0
2025-05-19 14:30:00,82.38,82.39,82.33,82.36,38202.0,81.8186,81.8286,81.769,81.7988,38202.0
2025-05-19 14:35:00,82.36,82.4,82.33,82.34,71488.0,81.7988,81.8385,81.769,81.7789,71488.0
2025-05-19 14:40:00,82.34,82.4,82.33,82.39,56671.0,81.7789,81.8385,81.769,81.8286,56671.0
2025-05-19 14:45:00,82.39,82.4,82.34,82.37,64566.0,81.8286,81.8385,81.7789,81.8087,64566.0
2025-05-19 14:50:00,82.37,82.38,82.35,82.37,29676.0,81.8087,81.8186,81.7888,81.8087,29676.0
2025-05-19 14:55:00,82.37,82.42,82.36,82.41,54880.0,81.8087,81.8584,81.7988,81.8484,54880.0
2025-05-19 15:00:00,82.41,82.44,82.33,82.34,56280.0,81.8484,81.8782,81.769,81.7789,56280.0
2025-05-19 15:05:00,82.34,82.37,82.29,82.33,150572.0,81.7789,81.8087,81.7292,81.769,150572.0
2025-05-19 15:10:00,82.33,82.35,82.27,82.29,39376.0,81.769,81.7888,81.7094,81.7292,39376.0
2025-05-19 15:15:00,82.28,82.29,82.24,82.27,64559.0,81.7193,81.7292,81.6796,81.7094,64559.0
2025-05-19 15:20:00,82.26,82.32,82.26,82.28,42910.0,81.6995,81.759,81.6995,81.7193,42910.0
2025-05-19 15:25:00,82.27,82.28,82.23,82.28,81368.0,81.7094,81.7193,81.6697,81.7193,81368.0
2025-05-19 15:30:00,82.27,82.37,82.27,82.35,305141.0,81.7094,81.8087,81.7094,81.7888,305141.0
2025-05-19 15:35:00,82.34,82.36,82.3,82.36,135535.0,81.7789,81.7988,81.7392,81.7988,135535.0
2025-05-19 15:40:00,82.36,82.41,82.35,82.39,64165.0,81.7988,81.8484,81.7888,81.8286,64165.0
2025-05-19 15:45:00,82.39,82.44,82.38,82.42,98474.0,81.8286,81.8782,81.8186,81.8584,98474.0
2025-05-19 15:50:00,82.42,82.55,82.4,82.48,248801.0,81.8584,81.9875,81.8385,81.918,248801.0
2025-05-19 15:55:00,82.48,82.57,82.45,82.53,379850.0,81.918,82.0073,81.8882,81.9676,379850.0
2025-05-20 09:30:00,82.45,82.85,82.4,82.84,263245.0,81.8882,82.2854,81.8385,82.2755,263245.0
2025-05-20 09:35:00,82.84,82.94,82.75,82.85,261320.0,82.2755,82.3748,82.1861,82.2854,261320.0
2025-05-20 09:40:00,82.83,82.9,82.8,82.89,322560.0,82.2656,82.3351,82.2358,82.3252,322560.0
2025-05-20 09:45:00,82.89,82.97,82.88,82.9,212142.0,82.3252,82.4046,82.3152,82.3351,212142.0
2025-05-20 09:50:00,82.9,83.01,82.88,82.94,488718.0,82.3351,82.4443,82.3152,82.3748,488718.0
2025-05-20 09:55:00,82.94,83.04,82.91,83.0,236436.0,82.3748,82.4741,82.345,82.4344,236436.0
2025-05-20 10:00:00,83.0,83.05,82.93,82.95,166499.0,82.4344,82.4841,82.3649,82.3847,166499.0
2025-05-20 10:05:00,82.95,82.99,82.9,82.97,120522.0,82.3847,82.4245,82.3351,82.4046,120522.0
2025-05-20 10:10:00,82.97,83.02,82.93,83.02,172356.0,82.4046,82.4543,82.3649,82.4543,172356.0
2025-05-20 10:15:00,83.01,83.04,82.89,82.92,100434.0,82.4443,82.4741,82.3252,82.355,100434.0
2025-05-20 10:20:00,82.92,83.05,82.9,83.0,173702.0,82.355,82.4841,82.3351,82.4344,173702.0
2025-05-20 10:25:00,83.0,83.04,82.86,82.87,92166.0,82.4344,82.4741,82.2954,82.3053,92166.0
2025-05-20 10:30:00,82.86,82.87,82.72,82.73,66801.0,82.2954,82.3053,82.1563,82.1662,66801.0
2025-05-20 10:35:00,82.74,82.91,82.7,82.91,60368.0,82.1762,82.345,82.1365,82.345,60368.0
2025-05-20 10:40:00,82.9,82.97,82.89,82.95,70908.0,82.3351,82.4046,82.3252,82.3847,70908.0
2025-05-20 10:45:00,82.94,82.97,82.91,82.93,50163.0,82.3748,82.4046,82.345,82.3649,50163.0
2025-05-20 10:50:00,82.93,82.95,82.88,82.89,44207.0,82.3649,82.3847,82.3152,82.3252,44207.0
2025-05-20 10:55:00,82.9,82.91,82.79,82.83,86797.0,82.3351,82.345,82.2258,82.2656,86797.0
2025-05-20 11:00:00,82.82,82.84,82.74,82.82,51593.0,82.2556,82.2755,82.1762,82.2556,51593.0
2025-05-20 11:05:00,82.82,82.89,82.77,82.88,104715.0,82.2556,82.3252,82.206,82.3152,104715.0
2025-05-20 11:10:00,82.88,82.96,82.85,82.95,85895.0,82.3152,82.3947,82.2854,82.3847,85895.0
2025-05-20 11:15:00,82.95,82.98,82.93,82.94,74264.0,82.3847,82.4145,82.3649,82.3748,74264.0
2025-05-20 11:20:00,82.93,82.93,82.88,82.91,179349.0,82.3649,82.3649,82.3152,82.345,179349.0
2025-05-20 11:25:00,82.9,82.96,82.86,82.88,85384.0,82.3351,82.3947,82.2954,82.3152,85384.0
2025-05-20 11:30:00,82.88,82.88,82.75,82.79,70663.0,82.3152,82.3152,82.1861,82.2258,70663.0
2025-05-20 11:35:00,82.79,82.8,82.74,82.76,61978.0,82.2258,82.2358,82.1762,82.196,61978.0
2025-05-20 11:40:00,82.76,82.76,82.72,82.74,40842.0,82.196,82.196,82.1563,82.1762,40842.0
2025-05-20 11:45:00,82.75,82.75,82.68,82.7,31835.0,82.1861,82.1861,82.1166,82.1365,31835.0
2025-05-20 11:50:00,82.7,82.79,82.69,82.78,44823.0,82.1365,82.2258,82.1265,82.2159,44823.0
2025-05-20 11:55:00,82.79,82.85,82.78,82.82,62238.0,82.2258,82.2854,82.2159,82.2556,62238.0
2025-05-20 12:00:00,82.82,82.82,82.77,82.8,57548.0,82.2556,82.2556,82.206,82.2358,57548.0
2025-05-20 12:05:00,82.81,82.82,82.76,82.77,67503.0,82.2457,82.2556,82.196,82.206,67503.0
2025-05-20 12:10:00,82.77,82.77,82.7,82.75,51856.0,82.206,82.206,82.1365,82.1861,51856.0
2025-05-20 12:15:00,82.75,82.76,82.69,82.71,55016.0,82.1861,82.196,82.1265,82.1464,55016.0
2025-05-20 12:20:00,82.7,82.75,82.69,82.7,59848.0,82.1365,82.1861,82.1265,82.1365,59848.0
2025-05-20 12:25:00,82.7,82.72,82.63,82.71,131239.0,82.1365,82.1563,82.0669,82.1464,131239.0
2025-05-20 12:30:00,82.71,82.78,82.7,82.76,94536.0,82.1464,82.2159,82.1365,82.196,94536.0
2025-05-20 12:35:00,82.76,82.79,82.74,82.79,43099.0,82.196,82.2258,82.1762,82.2258,43099.0
2025-05-20 12:40:00,82.79,82.82,82.74,82.81,27547.0,82.2258,82.2556,82.1762,82.2457,27547.0
2025-05-20 12:45:00,82.82,82.83,82.77,82.78,23268.0,82.2556,82.2656,82.206,82.2159,23268.0
2025-05-20 12:50:00,82.78,82.82,82.75,82.8,25820.0,82.2159,82.2556,82.1861,82.2358,25820.0
2025-05-20 12:55:00,82.8,82.84,82.79,82.83,39749.0,82.2358,82.2755,82.2258,82.2656,39749.0
2025-05-20 13:00:00,82.83,82.9,82.82,82.86,32714.0,82.2656,82.3351,82.2556,82.2954,32714.0
2025-05-20 13:05:00,82.86,82.88,82.84,82.88,49185.0,82.2954,82.3152,82.2755,82.3152,49185.0
2025-05-20 13:10:00,82.87,82.95,82.87,82.95,45418.0,82.3053,82.3847,82.3053,82.3847,45418.0
2025-05-20 13:15:00,82.95,82.99,82.94,82.99,34595.0,82.3847,82.4245,82.3748,82.4245,34595.0
2025-05-20 13:20:00,82.98,82.99,82.9,82.92,51617.0,82.4145,82.4245,82.3351,82.355,51617.0
2025-05-20 13:25:00,82.92,82.97,82.91,82.94,31269.0,82.355,82.4046,82.345,82.3748,31269.0
2025-05-20 13:30:00,82.94,82.98,82.93,82.97,62818.0,82.3748,82.4145,82.3649,82.4046,62818.0
2025-05-20 13:35:00,82.97,82.99,82.93,82.98,37308.0,82.4046,82.4245,82.3649,82.4145,37308.0
2025-05-20 13:40:00,82.98,82.99,82.92,82.93,27734.0,82.4145,82.4245,82.355,82.3649,27734.0
2025-05-20 13:45:00,82.92,82.93,82.86,82.91,45200.0,82.355,82.3649,82.2954,82.345,45200.0
2025-05-20 13:50:00,82.91,82.96,82.89,82.96,62889.0,82.345,82.3947,82.3252,82.3947,62889.0
2025-05-20 13:55:00,82.96,83.0,82.96,82.98,82061.0,82.3947,82.4344,82.3947,82.4145,82061.0
2025-05-20 14:00:00,82.98,82.98,82.91,82.91,59616.0,82.4145,82.4145,82.345,82.345,59616.0
2025-05-20 14:05:00,82.91,82.95,82.91,82.95,52198.0,82.345,82.3847,82.345,82.3847,52198.0
2025-05-20 14:10:00,82.96,82.96,82.91,82.95,39566.0,82.3947,82.3947,82.345,82.3847,39566.0
2025-05-20 14:15:00,82.95,82.97,82.92,82.95,64787.0,82.3847,82.4046,82.355,82.3847,64787.0
2025-05-20 14:20:00,82.95,82.96,82.84,82.93,111910.0,82.3847,82.3947,82.2755,82.3649,111910.0
2025-05-20 14:25:00,82.93,82.95,82.74,82.76,156579.0,82.3649,82.3847,82.1762,82.196,156579.0
2025-05-20 14:30:00,82.75,82.8,82.71,82.76,97828.0,82.1861,82.2358,82.1464,82.196,97828.0
2025-05-20 14:35:00,82.77,82.88,82.77,82.86,74584.0,82.206,82.3152,82.206,82.2954,74584.0
2025-05-20 14:40:00,82.86,82.87,82.79,82.81,74959.0,82.2954,82.3053,82.2258,82.2457,74959.0
2025-05-20 14:45:00,82.81,82.85,82.81,82.83,49489.0,82.2457,82.2854,82.2457,82.2656,49489.0
2025-05-20 14:50:00,82.83,82.86,82.78,82.79,35720.0,82.2656,82.2954,82.2159,82.2258,35720.0
2025-05-20 14:55:00,82.8,82.82,82.77,82.79,42222.0,82.2358,82.2556,82.206,82.2258,42222.0
2025-05-20 15:00:00,82.78,82.78,82.66,82.67,129624.0,82.2159,82.2159,82.0967,82.1067,129624.0
2025-05-20 15:05:00,82.68,82.79,82.67,82.79,99105.0,82.1166,82.2258,82.1067,82.2258,99105.0
2025-05-20 15:10:00,82.8,82.81,82.76,82.79,49055.0,82.2358,82.2457,82.196,82.2258,49055.0
2025-05-20 15:15:00,82.79,82.85,82.77,82.83,51762.0,82.2258,82.2854,82.206,82.2656,51762.0
2025-05-20 15:20:00,82.82,82.84,82.76,82.77,72184.0,82.2556,82.2755,82.196,82.206,72184.0
2025-05-20 15:25:00,82.77,82.77,82.72,82.72,94050.0,82.206,82.206,82.1563,82.1563,94050.0
2025-05-20 15:30:00,82.72,82.81,82.72,82.78,70755.0,82.1563,82.2457,82.1563,82.2159,70755.0
2025-05-20 15:35:00,82.77,82.82,82.74,82.8,117509.0,82.206,82.2556,82.1762,82.2358,117509.0
2025-05-20 15:40:00,82.8,82.82,82.74,82.75,72015.0,82.2358,82.2556,82.1762,82.1861,72015.0
2025-05-20 15:45:00,82.75,82.82,82.68,82.69,125366.0,82.1861,82.2556,82.1166,82.1265,125366.0
2025-05-20 15:50:00,82.7,82.76,82.64,82.7,243937.0,82.1365,82.196,82.0769,82.1365,243937.0
2025-05-20 15:55:00,82.7,82.81,82.67,82.8,542979.0,82.1365,82.2457,82.1067,82.2358,542979.0
2025-05-21 09:30:00,82.45,82.53,82.39,82.51,311325.0,81.8882,81.9676,81.8286,81.9477,311325.0
2025-05-21 09:35:00,82.5,82.56,82.45,82.55,216135.0,81.9378,81.9974,81.8882,81.9875,216135.0
2025-05-21 09:40:00,82.56,82.66,82.5,82.51,223183.0,81.9974,82.0967,81.9378,81.9477,223183.0
2025-05-21 09:45:00,82.51,82.52,82.39,82.41,221430.0,81.9477,81.9577,81.8286,81.8484,221430.0
2025-05-21 09:50:00,82.42,82.43,82.28,82.41,142698.0,81.8584,81.8683,81.7193,81.8484,142698.0
2025-05-21 09:55:00,82.42,82.43,82.26,82.26,70634.0,81.8584,81.8683,81.6995,81.6995,70634.0
2025-05-21 10:00:00,82.27,82.28,82.09,82.11,322525.0,81.7094,81.7193,81.5306,81.5505,322525.0
2025-05-21 10:05:00,82.11,82.11,81.91,81.92,191615.0,81.5505,81.5505,81.3518,81.3618,191615.0
2025-05-21 10:10:00,81.91,82.07,81.91,82.03,168222.0,81.3518,81.5107,81.3518,81.471,168222.0
2025-05-21 10:15:00,82.03,82.13,82.02,82.12,84165.0,81.471,81.5703,81.4611,81.5604,84165.0
2025-05-21 10:20:00,82.11,82.19,82.08,82.14,50065.0,81.5505,81.6299,81.5207,81.5803,50065.0
2025-05-21 10:25:00,82.14,82.16,81.89,81.89,109296.0,81.5803,81.6001,81.332,81.332,109296.0
2025-05-21 10:30:00,81.9,81.94,81.81,81.89,76765.0,81.3419,81.3816,81.2525,81.332,76765.0
2025-05-21 10:35:00,81.88,82.06,81.86,82.05,95543.0,81.322,81.5008,81.3022,81.4909,95543.0
2025-05-21 10:40:00,82.05,82.11,81.93,81.94,113458.0,81.4909,81.5505,81.3717,81.3816,113458.0
2025-05-21 10:45:00,81.94,81.96,81.75,81.85,110233.0,81.3816,81.4015,81.1929,81.2922,110233.0
2025-05-21 10:50:00,81.85,81.87,81.74,81.86,161975.0,81.2922,81.3121,81.183,81.3022,161975.0
2025-05-21 10:55:00,81.86,81.99,81.82,81.83,164155.0,81.3022,81.4313,81.2624,81.2724,164155.0
2025-05-21 11:00:00,81.82,81.87,81.77,81.81,97181.0,81.2624,81.3121,81.2128,81.2525,97181.0
2025-05-21 11:05:00,81.82,82.01,81.81,82.0,107115.0,81.2624,81.4512,81.2525,81.4412,107115.0
2025-05-21 11:10:00,82.0,82.14,81.97,82.13,83769.0,81.4412,81.5803,81.4114,81.5703,83769.0
2025-05-21 11:15:00,82.13,82.14,82.05,82.09,107304.0,81.5703,81.5803,81.4909,81.5306,107304.0
2025-05-21 11:20:00,82.1,82.12,82.07,82.12,60736.0,81.5405,81.5604,81.5107,81.5604,60736.0
2025-05-21 11:25:00,82.12,82.12,82.0,82.02,54706.0,81.5604,81.5604,81.4412,81.4611,54706.0
2025-05-21 11:30:00,82.02,82.06,81.94,81.95,83047.0,81.4611,81.5008,81.3816,81.3916,83047.0
2025-05-21 11:35:00,81.95,82.05,81.95,82.05,54416.0,81.3916,81.4909,81.3916,81.4909,54416.0
2025-05-21 11:40:00,82.05,82.11,81.99,81.99,130849.0,81.4909,81.5505,81.4313,81.4313,130849.0
2025-05-21 11:45:00,82.0,82.0,81.9,81.92,50916.0,81.4412,81.4412,81.3419,81.3618,50916.0
2025-05-21 11:50:00,81.92,82.02,81.9,82.01,46708.0,81.3618,81.4611,81.3419,81.4512,46708.0
2025-05-21 11:55:00,82.01,82.03,81.88,81.89,53825.0,81.4512,81.471,81.322,81.332,53825.0
2025-05-21 12:00:00,81.88,81.9,81.79,81.81,42811.0,81.322,81.3419,81.2327,81.2525,42811.0
2025-05-21 12:05:00,81.81,81.87,81.78,81.8,40441.0,81.2525,81.3121,81.2227,81.2426,40441.0
2025-05-21 12:10:00,81.8,81.81,81.72,81.76,43441.0,81.2426,81.2525,81.1631,81.2029,43441.0
2025-05-21 12:15:00,81.76,81.82,81.76,81.79,30453.0,81.2029,81.2624,81.2029,81.2327,30453.0
2025-05-21 12:20:00,81.79,81.81,81.76,81.78,36765.0,81.2327,81.2525,81.2029,81.2227,36765.0
2025-05-21 12:25:00,81.78,81.79,81.72,81.78,24782.0,81.2227,81.2327,81.1631,81.2227,24782.0
2025-05-21 12:30:00,81.78,81.9,81.77,81.89,36280.0,81.2227,81.3419,81.2128,81.332,36280.0
2025-05-21 12:35:00,81.89,81.91,81.84,81.86,33968.0,81.332,81.3518,81.2823,81.3022,33968.0
2025-05-21 12:40:00,81.87,81.88,81.84,81.84,117192.0,81.3121,81.322,81.2823,81.2823,117192.0
2025-05-21 12:45:00,81.84,81.95,81.84,81.92,52177.0,81.2823,81.3916,81.2823,81.3618,52177.0
2025-05-21 12:50:00,81.92,81.98,81.92,81.94,87253.0,81.3618,81.4214,81.3618,81.3816,87253.0
2025-05-21 12:55:00,81.95,81.96,81.89,81.9,33271.0,81.3916,81.4015,81.332,81.3419,33271.0
2025-05-21 13:00:00,81.9,81.97,81.86,81.94,49888.0,81.3419,81.4114,81.3022,81.3816,49888.0
2025-05-21 13:05:00,81.95,81.98,81.88,81.89,38479.0,81.3916,81.4214,81.322,81.332,38479.0
2025-05-21 13:10:00,81.88,81.9,81.82,81.83,51301.0,81.322,81.3419,81.2624,81.2724,51301.0
2025-05-21 13:15:00,81.83,81.84,81.63,81.7,105603.0,81.2724,81.2823,81.0737,81.1433,105603.0
2025-05-21 13:20:00,81.7,81.71,81.53,81.55,167563.0,81.1433,81.1532,80.9744,80.9943,167563.0
2025-05-21 13:25:00,81.54,81.63,81.49,81.58,178578.0,80.9844,81.0737,80.9347,81.0241,178578.0
2025-05-21 13:30:00,81.59,81.69,81.52,81.6,234986.0,81.034,81.1333,80.9645,81.0439,234986.0
2025-05-21 13:35:00,81.58,81.78,81.56,81.76,82599.0,81.0241,81.2227,81.0042,81.2029,82599.0
2025-05-21 13:40:00,81.76,81.76,81.54,81.55,94039.0,81.2029,81.2029,80.9844,80.9943,94039.0
2025-05-21 13:45:00,81.54,81.59,81.48,81.51,72523.0,80.9844,81.034,80.9248,80.9546,72523.0
2025-05-21 13:50:00,81.49,81.55,81.45,81.5,44999.0,80.9347,80.9943,80.895,80.9446,44999.0
2025-05-21 13:55:00,81.5,81.54,81.42,81.45,48636.0,80.9446,80.9844,80.8652,80.895,48636.0
2025-05-21 14:00:00,81.44,81.47,81.32,81.33,53584.0,80.885,80.9148,80.7659,80.7758,53584.0
2025-05-21 14:05:00,81.34,81.42,81.31,81.35,80448.0,80.7857,80.8652,80.7559,80.7957,80448.0
2025-05-21 14:10:00,81.34,81.36,81.27,81.35,54151.0,80.7857,80.8056,80.7162,80.7957,54151.0
2025-05-21 14:15:00,81.35,81.4,81.27,81.28,119875.0,80.7957,80.8453,80.7162,80.7261,119875.0
2025-05-21 14:20:00,81.27,81.29,81.18,81.25,154269.0,80.7162,80.7361,80.6268,80.6963,154269.0
2025-05-21 14:25:00,81.25,81.32,81.24,81.27,149111.0,80.6963,80.7659,80.6864,80.7162,149111.0
2025-05-21 14:30:00,81.27,81.31,81.23,81.31,104675.0,80.7162,80.7559,80.6765,80.7559,104675.0
2025-05-21 14:35:00,81.31,81.36,81.24,81.27,57330.0,80.7559,80.8056,80.6864,80.7162,57330.0
2025-05-21 14:40:00,81.27,81.29,81.23,81.25,49890.0,80.7162,80.7361,80.6765,80.6963,49890.0
2025-05-21 14:45:00,81.25,81.27,81.12,81.15,167945.0,80.6963,80.7162,80.5672,80.597,167945.0
2025-05-21 14:50:00,81.15,81.2,81.1,81.16,87612.0,80.597,80.6467,80.5474,80.6069,87612.0
2025-05-21 14:55:00,81.15,81.18,81.12,81.14,118744.0,80.597,80.6268,80.5672,80.5871,118744.0
2025-05-21 15:00:00,81.15,81.2,81.1,81.16,68180.0,80.597,80.6467,80.5474,80.6069,68180.0
2025-05-21 15:05:00,81.16,81.22,81.12,81.14,112719.0,80.6069,80.6665,80.5672,80.5871,112719.0
2025-05-21 15:10:00,81.15,81.25,81.1,81.22,93455.0,80.597,80.6963,80.5474,80.6665,93455.0
2025-05-21 15:15:00,81.22,81.26,81.18,81.23,89823.0,80.6665,80.7063,80.6268,80.6765,89823.0
2025-05-21 15:20:00,81.23,81.24,81.15,81.16,70597.0,80.6765,80.6864,80.597,80.6069,70597.0
2025-05-21 15:25:00,81.15,81.2,81.13,81.15,108912.0,80.597,80.6467,80.5772,80.597,108912.0
2025-05-21 15:30:00,81.14,81.35,81.14,81.31,102468.0,80.5871,80.7957,80.5871,80.7559,102468.0
2025-05-21 15:35:00,81.31,81.41,81.28,81.41,148101.0,80.7559,80.8552,80.7261,80.8552,148101.0
2025-05-21 15:40:00,81.41,81.47,81.36,81.45,81486.0,80.8552,80.9148,80.8056,80.895,81486.0
2025-05-21 15:45:00,81.45,81.51,81.37,81.37,126514.0,80.895,80.9546,80.8155,80.8155,126514.0
2025-05-21 15:50:00,81.37,81.41,81.27,81.28,328906.0,80.8155,80.8552,80.7162,80.7261,328906.0
2025-05-21 15:55:00,81.28,81.32,81.23,81.23,652117.0,80.7261,80.7659,80.6765,80.6765,652117.0
2025-05-22 09:30:00,80.57,80.57,80.03,80.16,580916.0,80.021,80.021,79.4846,79.6138,580916.0
2025-05-22 09:35:00,80.16,80.16,79.99,80.06,233427.0,79.6138,79.6138,79.4449,79.5144,233427.0
2025-05-22 09:40:00,80.06,80.17,79.94,79.95,245735.0,79.5144,79.6237,79.3953,79.4052,245735.0
2025-05-22 09:45:00,79.96,80.0,79.76,79.81,932862.0,79.4151,79.4549,79.2165,79.2661,932862.0
2025-05-22 09:50:00,79.81,79.84,79.59,79.63,384467.0,79.2661,79.2959,79.0476,79.0874,384467.0
2025-05-22 09:55:00,79.63,79.73,79.54,79.7,429971.0,79.0874,79.1867,78.998,79.1569,429971.0
2025-05-22 10:00:00,79.71,79.81,79.7,79.79,196530.0,79.1668,79.2661,79.1569,79.2463,196530.0
2025-05-22 10:05:00,79.79,79.79,79.58,79.61,182716.0,79.2463,79.2463,79.0377,79.0675,182716.0
2025-05-22 10:10:00,79.61,79.69,79.56,79.59,159274.0,79.0675,79.147,79.0178,79.0476,159274.0
2025-05-22 10:15:00,79.59,79.71,79.55,79.67,121407.0,79.0476,79.1668,79.0079,79.1271,121407.0
2025-05-22 10:20:00,79.68,79.69,79.5,79.51,280532.0,79.137,79.147,78.9583,78.9682,280532.0
2025-05-22 10:25:00,79.51,79.55,79.44,79.47,404487.0,78.9682,79.0079,78.8987,78.9285,404487.0
2025-05-22 10:30:00,79.48,79.53,79.33,79.34,263002.0,78.9384,78.9881,78.7894,78.7993,263002.0
2025-05-22 10:35:00,79.33,79.34,79.16,79.24,383867.0,78.7894,78.7993,78.6206,78.7,383867.0
2025-05-22 10:40:00,79.24,79.47,79.22,79.42,191307.0,78.7,78.9285,78.6802,78.8788,191307.0
2025-05-22 10:45:00,79.42,79.5,79.35,79.44,92752.0,78.8788,78.9583,78.8093,78.8987,92752.0
2025-05-22 10:50:00,79.44,79.6,79.43,79.6,59234.0,78.8987,79.0576,78.8887,79.0576,59234.0
2025-05-22 10:55:00,79.59,79.7,79.53,79.68,87447.0,79.0476,79.1569,78.9881,79.137,87447.0
2025-05-22 11:00:00,79.68,79.76,79.66,79.7,112520.0,79.137,79.2165,79.1172,79.1569,112520.0
2025-05-22 11:05:00,79.71,79.72,79.54,79.55,123799.0,79.1668,79.1768,78.998,79.0079,123799.0
2025-05-22 11:10:00,79.56,79.66,79.53,79.56,91791.0,79.0178,79.1172,78.9881,79.0178,91791.0
2025-05-22 11:15:00,79.56,79.6,79.47,79.59,137696.0,79.0178,79.0576,78.9285,79.0476,137696.0
2025-05-22 11:20:00,79.6,79.7,79.53,79.69,116350.0,79.0576,79.1569,78.9881,79.147,116350.0
2025-05-22 11:25:00,79.7,79.74,79.58,79.66,108918.0,79.1569,79.1966,79.0377,79.1172,108918.0
2025-05-22 11:30:00,79.65,79.74,79.61,79.73,82063.0,79.1072,79.1966,79.0675,79.1867,82063.0
2025-05-22 11:35:00,79.73,79.94,79.72,79.86,110055.0,79.1867,79.3953,79.1768,79.3158,110055.0
2025-05-22 11:40:00,79.87,79.95,79.86,79.9,82331.0,79.3257,79.4052,79.3158,79.3555,82331.0
2025-05-22 11:45:00,79.91,80.03,79.9,80.01,97064.0,79.3655,79.4846,79.3555,79.4648,97064.0
2025-05-22 11:50:00,80.0,80.08,79.98,80.04,179297.0,79.4549,79.5343,79.435,79.4946,179297.0
2025-05-22 11:55:00,80.05,80.08,79.93,79.95,79769.0,79.5045,79.5343,79.3853,79.4052,79769.0
2025-05-22 12:00:00,79.96,80.03,79.9,79.99,91023.0,79.4151,79.4846,79.3555,79.4449,91023.0
2025-05-22 12:05:00,79.98,80.01,79.9,79.97,62182.0,79.435,79.4648,79.3555,79.4251,62182.0
2025-05-22 12:10:00,79.98,80.05,79.96,80.03,60544.0,79.435,79.5045,79.4151,79.4846,60544.0
2025-05-22 12:15:00,80.03,80.12,80.02,80.03,59072.0,79.4846,79.574,79.4747,79.4846,59072.0
2025-05-22 12:20:00,80.03,80.05,79.96,79.96,78986.0,79.4846,79.5045,79.4151,79.4151,78986.0
2025-05-22 12:25:00,79.95,80.0,79.91,79.94,61744.0,79.4052,79.4549,79.3655,79.3953,61744.0
2025-05-22 12:30:00,79.94,79.96,79.84,79.94,89635.0,79.3953,79.4151,79.2959,79.3953,89635.0
2025-05-22 12:35:00,79.94,79.97,79.88,79.89,40101.0,79.3953,79.4251,79.3357,79.3456,40101.0
2025-05-22 12:40:00,79.9,79.94,79.88,79.91,52402.0,79.3555,79.3953,79.3357,79.3655,52402.0
2025-05-22 12:45:00,79.91,79.93,79.8,79.8,57650.0,79.3655,79.3853,79.2562,79.2562,57650.0
2025-05-22 12:50:00,79.8,79.82,79.76,79.78,56800.0,79.2562,79.2761,79.2165,79.2364,56800.0
2025-05-22 12:55:00,79.78,79.79,79.73,79.74,71040.0,79.2364,79.2463,79.1867,79.1966,71040.0
2025-05-22 13:00:00,79.74,79.75,79.66,79.68,57006.0,79.1966,79.2066,79.1172,79.137,57006.0
2025-05-22 13:05:00,79.67,79.83,79.66,79.77,91019.0,79.1271,79.286,79.1172,79.2264,91019.0
2025-05-22 13:10:00,79.77,79.89,79.75,79.86,81230.0,79.2264,79.3456,79.2066,79.3158,81230.0
2025-05-22 13:15:00,79.87,80.01,79.85,80.01,71321.0,79.3257,79.4648,79.3059,79.4648,71321.0
2025-05-22 13:20:00,80.01,80.14,80.0,80.13,82413.0,79.4648,79.5939,79.4549,79.584,82413.0
2025-05-22 13:25:00,80.13,80.24,80.12,80.23,81582.0,79.584,79.6932,79.574,79.6833,81582.0
2025-05-22 13:30:00,80.22,80.22,80.13,80.21,95015.0,79.6734,79.6734,79.584,79.6634,95015.0
2025-05-22 13:35:00,80.21,80.27,80.19,80.26,82208.0,79.6634,79.723,79.6436,79.7131,82208.0
2025-05-22 13:40:00,80.25,80.27,80.2,80.27,180792.0,79.7031,79.723,79.6535,79.723,180792.0
2025-05-22 13:45:00,80.27,80.32,80.25,80.27,91338.0,79.723,79.7727,79.7031,79.723,91338.0
2025-05-22 13:50:00,80.27,80.31,80.25,80.29,57397.0,79.723,79.7627,79.7031,79.7429,57397.0
2025-05-22 13:55:00,80.29,80.36,80.21,80.23,96513.0,79.7429,79.8124,79.6634,79.6833,96513.0
2025-05-22 14:00:00,80.23,80.29,80.21,80.28,44696.0,79.6833,79.7429,79.6634,79.7329,44696.0
2025-05-22 14:05:00,80.28,80.29,80.2,80.21,52503.0,79.7329,79.7429,79.6535,79.6634,52503.0
2025-05-22 14:10:00,80.21,80.32,80.19,80.3,65451.0,79.6634,79.7727,79.6436,79.7528,65451.0
2025-05-22 14:15:00,80.3,80.32,80.26,80.3,88992.0,79.7528,79.7727,79.7131,79.7528,88992.0
2025-05-22 14:20:00,80.29,80.31,80.2,80.27,61041.0,79.7429,79.7627,79.6535,79.723,61041.0
2025-05-22 14:25:00,80.28,80.32,80.21,80.22,73288.0,79.7329,79.7727,79.6634,79.6734,73288.0
2025-05-22 14:30:00,80.23,80.31,80.21,80.27,61797.0,79.6833,79.7627,79.6634,79.723,61797.0
2025-05-22 14:35:00,80.27,80.28,80.2,80.21,112795.0,79.723,79.7329,79.6535,79.6634,112795.0
2025-05-22 14:40:00,80.21,80.23,80.17,80.21,73740.0,79.6634,79.6833,79.6237,79.6634,73740.0
2025-05-22 14:45:00,80.2,80.25,80.13,80.14,83863.0,79.6535,79.7031,79.584,79.5939,83863.0
2025-05-22 14:50:00,80.14,80.2,80.11,80.16,80412.0,79.5939,79.6535,79.5641,79.6138,80412.0
2025-05-22 14:55:00,80.16,80.26,80.16,80.24,56940.0,79.6138,79.7131,79.6138,79.6932,56940.0
2025-05-22 15:00:00,80.23,80.28,80.19,80.2,98967.0,79.6833,79.7329,79.6436,79.6535,98967.0
2025-05-22 15:05:00,80.2,80.25,80.19,80.23,53261.0,79.6535,79.7031,79.6436,79.6833,53261.0
2025-05-22 15:10:00,80.23,80.31,80.22,80.31,58048.0,79.6833,79.7627,79.6734,79.7627,58048.0
2025-05-22 15:15:00,80.31,80.34,80.29,80.33,62218.0,79.7627,79.7925,79.7429,79.7826,62218.0
2025-05-22 15:20:00,80.34,80.36,80.29,80.31,105189.0,79.7925,79.8124,79.7429,79.7627,105189.0
2025-05-22 15:25:00,80.31,80.44,80.31,80.42,128223.0,79.7627,79.8919,79.7627,79.872,128223.0
2025-05-22 15:30:00,80.43,80.44,80.23,80.23,259316.0,79.8819,79.8919,79.6833,79.6833,259316.0
2025-05-22 15:35:00,80.23,80.29,80.21,80.28,243035.0,79.6833,79.7429,79.6634,79.7329,243035.0
2025-05-22 15:40:00,80.27,80.33,80.22,80.27,551979.0,79.723,79.7826,79.6734,79.723,551979.0
2025-05-22 15:45:00,80.26,80.31,80.22,80.27,180545.0,79.7131,79.7627,79.6734,79.723,180545.0
2025-05-22 15:50:00,80.27,80.3,80.15,80.16,320535.0,79.723,79.7528,79.6038,79.6138,320535.0
2025-05-22 15:55:00,80.16,80.16,80.01,80.11,852350.0,79.6138,79.6138,79.4648,79.5641,852350.0
2025-05-23 09:30:00,80.64,80.8,80.19,80.26,445461.0,80.0905,80.2494,79.6436,79.7131,445461.0
2025-05-23 09:35:00,80.25,80.28,79.95,79.96,301015.0,79.7031,79.7329,79.4052,79.4151,301015.0
2025-05-23 09:40:00,79.96,80.02,79.84,79.95,132211.0,79.4151,79.4747,79.2959,79.4052,132211.0
2025-05-23 09:45:00,79.95,80.1,79.89,80.05,115536.0,79.4052,79.5542,79.3456,79.5045,115536.0
2025-05-23 09:50:00,80.05,80.14,79.91,79.92,163901.0,79.5045,79.5939,79.3655,79.3754,163901.0
2025-05-23 09:55:00,79.91,79.94,79.7,79.84,102452.0,79.3655,79.3953,79.1569,79.2959,102452.0
2025-05-23 10:00:00,79.84,80.1,79.79,80.04,152003.0,79.2959,79.5542,79.2463,79.4946,152003.0
2025-05-23 10:05:00,80.04,80.08,79.9,79.91,102948.0,79.4946,79.5343,79.3555,79.3655,102948.0
2025-05-23 10:10:00,79.91,80.04,79.85,79.95,111424.0,79.3655,79.4946,79.3059,79.4052,111424.0
2025-05-23 10:15:00,79.95,79.99,79.84,79.84,64304.0,79.4052,79.4449,79.2959,79.2959,64304.0
2025-05-23 10:20:00,79.84,79.95,79.82,79.93,87242.0,79.2959,79.4052,79.2761,79.3853,87242.0
2025-05-23 10:25:00,79.94,79.98,79.85,79.88,67762.0,79.3953,79.435,79.3059,79.3357,67762.0
2025-05-23 10:30:00,79.89,79.98,79.86,79.97,53441.0,79.3456,79.435,79.3158,79.4251,53441.0
2025-05-23 10:35:00,79.98,79.98,79.76,79.86,92630.0,79.435,79.435,79.2165,79.3158,92630.0
2025-05-23 10:40:00,79.86,79.97,79.84,79.96,74588.0,79.3158,79.4251,79.2959,79.4151,74588.0
2025-05-23 10:45:00,79.97,80.03,79.92,79.95,78985.0,79.4251,79.4846,79.3754,79.4052,78985.0
2025-05-23 10:50:00,79.95,79.96,79.77,79.81,120839.0,79.4052,79.4151,79.2264,79.2661,120839.0
2025-05-23 10:55:00,79.81,79.92,79.81,79.89,79559.0,79.2661,79.3754,79.2661,79.3456,79559.0
2025-05-23 11:00:00,79.9,79.98,79.86,79.92,86895.0,79.3555,79.435,79.3158,79.3754,86895.0
2025-05-23 11:05:00,79.92,80.07,79.83,80.07,100330.0,79.3754,79.5244,79.286,79.5244,100330.0
2025-05-23 11:10:00,80.07,80.1,80.03,80.09,75836.0,79.5244,79.5542,79.4846,79.5442,75836.0
2025-05-23 11:15:00,80.09,80.17,80.08,80.15,86837.0,79.5442,79.6237,79.5343,79.6038,86837.0
2025-05-23 11:20:00,80.15,80.23,80.13,80.17,189029.0,79.6038,79.6833,79.584,79.6237,189029.0
2025-05-23 11:25:00,80.18,80.19,80.08,80.13,55952.0,79.6336,79.6436,79.5343,79.584,55952.0
2025-05-23 11:30:00,80.13,80.25,80.12,80.25,665133.0,79.584,79.7031,79.574,79.7031,665133.0
2025-05-23 11:35:00,80.25,80.33,80.21,80.27,97599.0,79.7031,79.7826,79.6634,79.723,97599.0
2025-05-23 11:40:00,80.27,80.33,80.25,80.32,45018.0,79.723,79.7826,79.7031,79.7727,45018.0
2025-05-23 11:45:00,80.33,80.44,80.32,80.42,76255.0,79.7826,79.8919,79.7727,79.872,76255.0
2025-05-23 11:50:00,80.42,80.44,80.25,80.31,75871.0,79.872,79.8919,79.7031,79.7627,75871.0
2025-05-23 11:55:00,80.31,80.34,80.26,80.32,43131.0,79.7627,79.7925,79.7131,79.7727,43131.0
2025-05-23 12:00:00,80.33,80.41,80.29,80.34,135768.0,79.7826,79.8621,79.7429,79.7925,135768.0
2025-05-23 12:05:00,80.33,80.36,80.26,80.28,115689.0,79.7826,79.8124,79.7131,79.7329,115689.0
2025-05-23 12:10:00,80.28,80.33,80.27,80.33,63163.0,79.7329,79.7826,79.723,79.7826,63163.0
2025-05-23 12:15:00,80.33,80.37,80.3,80.32,56173.0,79.7826,79.8223,79.7528,79.7727,56173.0
2025-05-23 12:20:00,80.32,80.46,80.32,80.46,88273.0,79.7727,79.9117,79.7727,79.9117,88273.0
2025-05-23 12:25:00,80.47,80.52,80.45,80.49,30203.0,79.9216,79.9713,79.9018,79.9415,30203.0
2025-05-23 12:30:00,80.48,80.49,80.41,80.44,36258.0,79.9316,79.9415,79.8621,79.8919,36258.0
2025-05-23 12:35:00,80.43,80.59,80.42,80.56,42329.0,79.8819,80.0408,79.872,80.011,42329.0
2025-05-23 12:40:00,80.56,80.57,80.52,80.54,47327.0,80.011,80.021,79.9713,79.9912,47327.0
2025-05-23 12:45:00,80.54,80.58,80.52,80.58,51166.0,79.9912,80.0309,79.9713,80.0309,51166.0
2025-05-23 12:50:00,80.57,80.64,80.57,80.64,33706.0,80.021,80.0905,80.021,80.0905,33706.0
2025-05-23 12:55:00,80.64,80.66,80.55,80.57,38570.0,80.0905,80.1104,80.0011,80.021,38570.0
2025-05-23 13:00:00,80.57,80.61,80.53,80.6,59946.0,80.021,80.0607,79.9812,80.0508,59946.0
2025-05-23 13:05:00,80.6,80.62,80.54,80.57,58535.0,80.0508,80.0706,79.9912,80.021,58535.0
2025-05-23 13:10:00,80.56,80.7,80.56,80.69,143436.0,80.011,80.1501,80.011,80.1401,143436.0
2025-05-23 13:15:00,80.7,80.78,80.68,80.75,99392.0,80.1501,80.2295,80.1302,80.1997,99392.0
2025-05-23 13:20:00,80.76,80.86,80.74,80.86,67722.0,80.2097,80.309,80.1898,80.309,67722.0
2025-05-23 13:25:00,80.85,80.93,80.85,80.92,77332.0,80.2991,80.3785,80.2991,80.3686,77332.0
2025-05-23 13:30:00,80.92,80.94,80.88,80.89,57008.0,80.3686,80.3884,80.3289,80.3388,57008.0
2025-05-23 13:35:00,80.88,80.92,80.86,80.9,106169.0,80.3289,80.3686,80.309,80.3487,106169.0
2025-05-23 13:40:00,80.9,80.91,80.84,80.9,50722.0,80.3487,80.3587,80.2891,80.3487,50722.0
2025-05-23 13:45:00,80.9,81.0,80.89,80.98,121297.0,80.3487,80.448,80.3388,80.4282,121297.0
2025-05-23 13:50:00,80.99,81.03,80.91,80.92,123814.0,80.4381,80.4778,80.3587,80.3686,123814.0
2025-05-23 13:55:00,80.92,80.94,80.86,80.88,59339.0,80.3686,80.3884,80.309,80.3289,59339.0
2025-05-23 14:00:00,80.88,80.99,80.85,80.98,59268.0,80.3289,80.4381,80.2991,80.4282,59268.0
2025-05-23 14:05:00,80.99,81.04,80.95,80.99,107140.0,80.4381,80.4878,80.3984,80.4381,107140.0
2025-05-23 14:10:00,80.99,81.02,80.93,81.02,47300.0,80.4381,80.4679,80.3785,80.4679,47300.0
2025-05-23 14:15:00,81.01,81.05,80.92,80.94,116550.0,80.458,80.4977,80.3686,80.3884,116550.0
2025-05-23 14:20:00,80.94,80.94,80.84,80.91,194033.0,80.3884,80.3884,80.2891,80.3587,194033.0
2025-05-23 14:25:00,80.91,81.0,80.88,80.98,80937.0,80.3587,80.448,80.3289,80.4282,80937.0
2025-05-23 14:30:00,80.98,81.06,80.97,81.01,191393.0,80.4282,80.5076,80.4182,80.458,191393.0
2025-05-23 14:35:00,81.01,81.1,81.0,81.0,94086.0,80.458,80.5474,80.448,80.448,94086.0
2025-05-23 14:40:00,81.01,81.02,80.99,81.01,51306.0,80.458,80.4679,80.4381,80.458,51306.0
2025-05-23 14:45:00,81.01,81.06,80.99,81.02,123658.0,80.458,80.5076,80.4381,80.4679,123658.0
2025-05-23 14:50:00,81.01,81.08,81.01,81.05,72641.0,80.458,80.5275,80.458,80.4977,72641.0
2025-05-23 14:55:00,81.04,81.04,80.97,81.0,79337.0,80.4878,80.4878,80.4182,80.448,79337.0
2025-05-23 15:00:00,81.0,81.06,80.96,81.04,49636.0,80.448,80.5076,80.4083,80.4878,49636.0
2025-05-23 15:05:00,81.05,81.07,81.02,81.04,52837.0,80.4977,80.5176,80.4679,80.4878,52837.0
2025-05-23 15:10:00,81.04,81.1,81.04,81.05,52843.0,80.4878,80.5474,80.4878,80.4977,52843.0
2025-05-23 15:15:00,81.05,81.05,80.94,80.94,80681.0,80.4977,80.4977,80.3884,80.3884,80681.0
2025-05-23 15:20:00,80.93,80.95,80.86,80.92,102432.0,80.3785,80.3984,80.309,80.3686,102432.0
2025-05-23 15:25:00,80.92,80.97,80.89,80.89,254624.0,80.3686,80.4182,80.3388,80.3388,254624.0
2025-05-23 15:30:00,80.89,80.93,80.84,80.92,54561.0,80.3388,80.3785,80.2891,80.3686,54561.0
2025-05-23 15:35:00,80.92,80.98,80.87,80.98,73355.0,80.3686,80.4282,80.3189,80.4282,73355.0
2025-05-23 15:40:00,80.98,81.05,80.97,81.05,122440.0,80.4282,80.4977,80.4182,80.4977,122440.0
2025-05-23 15:45:00,81.05,81.11,81.03,81.05,471324.0,80.4977,80.5573,80.4778,80.4977,471324.0
2025-05-23 15:50:00,81.05,81.06,80.93,80.98,343600.0,80.4977,80.5076,80.3785,80.4282,343600.0
2025-05-23 15:55:00,80.98,81.13,80.94,81.04,780286.0,80.4282,80.5772,80.3884,80.4878,780286.0
2025-05-27 09:30:00,81.7,81.71,81.12,81.14,264892.0,81.1433,81.1532,80.5672,80.5871,264892.0
2025-05-27 09:35:00,81.15,81.22,81.04,81.13,336925.0,80.597,80.6665,80.4878,80.5772,336925.0
2025-05-27 09:40:00,81.14,81.39,81.1,81.34,124291.0,80.5871,80.8354,80.5474,80.7857,124291.0
2025-05-27 09:45:00,81.35,81.57,81.34,81.48,159285.0,80.7957,81.0142,80.7857,80.9248,159285.0
2025-05-27 09:50:00,81.49,81.5,81.28,81.32,70904.0,80.9347,80.9446,80.7261,80.7659,70904.0
2025-05-27 09:55:00,81.31,81.35,81.25,81.29,51803.0,80.7559,80.7957,80.6963,80.7361,51803.0
2025-05-27 10:00:00,81.29,81.33,81.24,81.25,86987.0,80.7361,80.7758,80.6864,80.6963,86987.0
2025-05-27 10:05:00,81.25,81.45,81.25,81.25,139214.0,80.6963,80.895,80.6963,80.6963,139214.0
2025-05-27 10:10:00,81.26,81.26,81.07,81.18,88462.0,80.7063,80.7063,80.5176,80.6268,88462.0
2025-05-27 10:15:00,81.18,81.24,81.1,81.19,73160.0,80.6268,80.6864,80.5474,80.6367,73160.0
2025-05-27 10:20:00,81.19,81.37,81.18,81.36,89764.0,80.6367,80.8155,80.6268,80.8056,89764.0
2025-05-27 10:25:00,81.35,81.42,81.3,81.31,56466.0,80.7957,80.8652,80.746,80.7559,56466.0
2025-05-27 10:30:00,81.31,81.43,81.29,81.41,93740.0,80.7559,80.8751,80.7361,80.8552,93740.0
2025-05-27 10:35:00,81.41,81.45,81.29,81.36,73931.0,80.8552,80.895,80.7361,80.8056,73931.0
2025-05-27 10:40:00,81.34,81.43,81.34,81.37,111511.0,80.7857,80.8751,80.7857,80.8155,111511.0
2025-05-27 10:45:00,81.37,81.52,81.36,81.47,193605.0,80.8155,80.9645,80.8056,80.9148,193605.0
2025-05-27 10:50:00,81.47,81.52,81.43,81.52,46110.0,80.9148,80.9645,80.8751,80.9645,46110.0
2025-05-27 10:55:00,81.51,81.69,81.51,81.63,285993.0,80.9546,81.1333,80.9546,81.0737,285993.0
2025-05-27 11:00:00,81.64,81.64,81.54,81.64,118763.0,81.0837,81.0837,80.9844,81.0837,118763.0
2025-05-27 11:05:00,81.63,81.66,81.57,81.64,139366.0,81.0737,81.1035,81.0142,81.0837,139366.0
2025-05-27 11:10:00,81.64,81.73,81.62,81.65,115370.0,81.0837,81.1731,81.0638,81.0936,115370.0
2025-05-27 11:15:00,81.64,81.71,81.62,81.71,103141.0,81.0837,81.1532,81.0638,81.1532,103141.0
2025-05-27 11:20:00,81.71,81.72,81.62,81.67,115832.0,81.1532,81.1631,81.0638,81.1135,115832.0
2025-05-27 11:25:00,81.67,81.74,81.62,81.71,125221.0,81.1135,81.183,81.0638,81.1532,125221.0
2025-05-27 11:30:00,81.71,81.73,81.55,81.56,74008.0,81.1532,81.1731,80.9943,81.0042,74008.0
2025-05-27 11:35:00,81.55,81.66,81.53,81.63,91116.0,80.9943,81.1035,80.9744,81.0737,91116.0
2025-05-27 11:40:00,81.64,81.65,81.58,81.65,60649.0,81.0837,81.0936,81.0241,81.0936,60649.0
2025-05-27 11:45:00,81.65,81.68,81.59,81.6,49517.0,81.0936,81.1234,81.034,81.0439,49517.0
2025-05-27 11:50:00,81.59,81.64,81.54,81.63,47455.0,81.034,81.0837,80.9844,81.0737,47455.0
2025-05-27 11:55:00,81.63,81.65,81.56,81.58,114665.0,81.0737,81.0936,81.0042,81.0241,114665.0
2025-05-27 12:00:00,81.58,81.68,81.54,81.67,56402.0,81.0241,81.1234,80.9844,81.1135,56402.0
2025-05-27 12:05:00,81.67,81.71,81.65,81.68,43439.0,81.1135,81.1532,81.0936,81.1234,43439.0
2025-05-27 12:10:00,81.68,81.68,81.6,81.61,52677.0,81.1234,81.1234,81.0439,81.0539,52677.0
2025-05-27 12:15:00,81.61,81.61,81.54,81.56,41619.0,81.0539,81.0539,80.9844,81.0042,41619.0
2025-05-27 12:20:00,81.57,81.62,81.54,81.62,56889.0,81.0142,81.0638,80.9844,81.0638,56889.0
2025-05-27 12:25:00,81.63,81.65,81.57,81.62,100859.0,81.0737,81.0936,81.0142,81.0638,100859.0
2025-05-27 12:30:00,81.62,81.65,81.55,81.57,40929.0,81.0638,81.0936,80.9943,81.0142,40929.0
2025-05-27 12:35:00,81.57,81.71,81.57,81.7,74693.0,81.0142,81.1532,81.0142,81.1433,74693.0
2025-05-27 12:40:00,81.7,81.73,81.67,81.68,31152.0,81.1433,81.1731,81.1135,81.1234,31152.0
2025-05-27 12:45:00,81.67,81.7,81.62,81.65,59047.0,81.1135,81.1433,81.0638,81.0936,59047.0
2025-05-27 12:50:00,81.64,81.67,81.62,81.63,43282.0,81.0837,81.1135,81.0638,81.0737,43282.0
2025-05-27 12:55:00,81.63,81.65,81.61,81.64,119813.0,81.0737,81.0936,81.0539,81.0837,119813.0
2025-05-27 13:00:00,81.63,81.67,81.61,81.66,50569.0,81.0737,81.1135,81.0539,81.1035,50569.0
2025-05-27 13:05:00,81.66,81.67,81.57,81.58,30626.0,81.1035,81.1135,81.0142,81.0241,30626.0
2025-05-27 13:10:00,81.59,81.6,81.54,81.58,54223.0,81.034,81.0439,80.9844,81.0241,54223.0
2025-05-27 13:15:00,81.58,81.59,81.49,81.51,80807.0,81.0241,81.034,80.9347,80.9546,80807.0
2025-05-27 13:20:00,81.52,81.54,81.48,81.53,36673.0,80.9645,80.9844,80.9248,80.9744,36673.0
2025-05-27 13:25:00,81.54,81.56,81.48,81.53,51946.0,80.9844,81.0042,80.9248,80.9744,51946.0
2025-05-27 13:30:00,81.53,81.53,81.46,81.48,66418.0,80.9744,80.9744,80.9049,80.9248,66418.0
2025-05-27 13:35:00,81.47,81.52,81.44,81.52,43345.0,80.9148,80.9645,80.885,80.9645,43345.0
2025-05-27 13:40:00,81.52,81.6,81.52,81.59,29781.0,80.9645,81.0439,80.9645,81.034,29781.0
2025-05-27 13:45:00,81.6,81.63,81.58,81.63,19660.0,81.0439,81.0737,81.0241,81.0737,19660.0
2025-05-27 13:50:00,81.63,81.68,81.62,81.67,30510.0,81.0737,81.1234,81.0638,81.1135,30510.0
2025-05-27 13:55:00,81.68,81.75,81.68,81.75,29714.0,81.1234,81.1929,81.1234,81.1929,29714.0
2025-05-27 14:00:00,81.74,81.77,81.68,81.72,214842.0,81.183,81.2128,81.1234,81.1631,214842.0
2025-05-27 14:05:00,81.72,81.75,81.7,81.7,30872.0,81.1631,81.1929,81.1433,81.1433,30872.0
2025-05-27 14:10:00,81.7,81.78,81.69,81.77,108065.0,81.1433,81.2227,81.1333,81.2128,108065.0
2025-05-27 14:15:00,81.77,81.8,81.74,81.77,62266.0,81.2128,81.2426,81.183,81.2128,62266.0
2025-05-27 14:20:00,81.77,81.8,81.75,81.79,30884.0,81.2128,81.2426,81.1929,81.2327,30884.0
2025-05-27 14:25:00,81.8,81.83,81.74,81.75,77894.0,81.2426,81.2724,81.183,81.1929,77894.0
2025-05-27 14:30:00,81.75,81.81,81.73,81.81,39718.0,81.1929,81.2525,81.1731,81.2525,39718.0
2025-05-27 14:35:00,81.81,81.84,81.79,81.82,22805.0,81.2525,81.2823,81.2327,81.2624,22805.0
2025-05-27 14:40:00,81.81,81.84,81.77,81.81,50981.0,81.2525,81.2823,81.2128,81.2525,50981.0
2025-05-27 14:45:00,81.81,81.83,81.75,81.76,43354.0,81.2525,81.2724,81.1929,81.2029,43354.0
2025-05-27 14:50:00,81.76,81.79,81.74,81.79,53964.0,81.2029,81.2327,81.183,81.2327,53964.0
2025-05-27 14:55:00,81.79,81.82,81.77,81.78,97476.0,81.2327,81.2624,81.2128,81.2227,97476.0
2025-05-27 15:00:00,81.78,81.85,81.76,81.83,88767.0,81.2227,81.2922,81.2029,81.2724,88767.0
2025-05-27 15:05:00,81.83,81.88,81.83,81.86,49834.0,81.2724,81.322,81.2724,81.3022,49834.0
2025-05-27 15:10:00,81.86,81.87,81.8,81.82,115746.0,81.3022,81.3121,81.2426,81.2624,115746.0
2025-05-27 15:15:00,81.81,81.86,81.8,81.83,78181.0,81.2525,81.3022,81.2426,81.2724,78181.0
2025-05-27 15:20:00,81.84,81.84,81.78,81.82,71088.0,81.2823,81.2823,81.2227,81.2624,71088.0
2025-05-27 15:25:00,81.82,81.85,81.81,81.81,73812.0,81.2624,81.2922,81.2525,81.2525,73812.0
2025-05-27 15:30:00,81.82,81.88,81.81,81.86,100950.0,81.2624,81.322,81.2525,81.3022,100950.0
2025-05-27 15:35:00,81.86,81.88,81.79,81.85,95733.0,81.3022,81.322,81.2327,81.2922,95733.0
2025-05-27 15:40:00,81.86,81.88,81.78,81.79,108157.0,81.3022,81.322,81.2227,81.2327,108157.0
2025-05-27 15:45:00,81.79,81.79,81.67,81.67,192948.0,81.2327,81.2327,81.1135,81.1135,192948.0
2025-05-27 15:50:00,81.68,81.74,81.61,81.66,436991.0,81.1234,81.183,81.0539,81.1035,436991.0
2025-05-27 15:55:00,81.66,81.72,81.63,81.68,882375.0,81.1035,81.1631,81.0737,81.1234,882375.0
2025-05-28 09:30:00,81.52,81.66,81.49,81.58,244931.0,80.9645,81.1035,80.9347,81.0241,244931.0
2025-05-28 09:35:00,81.58,81.66,81.43,81.43,246103.0,81.0241,81.1035,80.8751,80.8751,246103.0
2025-05-28 09:40:00,81.42,81.49,81.37,81.48,202599.0,80.8652,80.9347,80.8155,80.9248,202599.0
2025-05-28 09:45:00,81.48,81.59,81.38,81.53,616949.0,80.9248,81.034,80.8254,80.9744,616949.0
2025-05-28 09:50:00,81.53,81.56,81.32,81.35,161063.0,80.9744,81.0042,80.7659,80.7957,161063.0
2025-05-28 09:55:00,81.34,81.47,81.27,81.38,126027.0,80.7857,80.9148,80.7162,80.8254,126027.0
2025-05-28 10:00:00,81.38,81.4,81.16,81.22,108508.0,80.8254,80.8453,80.6069,80.6665,108508.0
2025-05-28 10:05:00,81.22,81.22,81.11,81.14,105225.0,80.6665,80.6665,80.5573,80.5871,105225.0
2025-05-28 10:10:00,81.13,81.23,81.09,81.17,62966.0,80.5772,80.6765,80.5374,80.6169,62966.0
2025-05-28 10:15:00,81.18,81.2,81.1,81.19,59463.0,80.6268,80.6467,80.5474,80.6367,59463.0
2025-05-28 10:20:00,81.19,81.28,81.19,81.23,70067.0,80.6367,80.7261,80.6367,80.6765,70067.0
2025-05-28 10:25:00,81.23,81.26,81.11,81.12,68704.0,80.6765,80.7063,80.5573,80.5672,68704.0
2025-05-28 10:30:00,81.12,81.3,81.11,81.29,63854.0,80.5672,80.746,80.5573,80.7361,63854.0
2025-05-28 10:35:00,81.29,81.29,81.08,81.08,75476.0,80.7361,80.7361,80.5275,80.5275,75476.0
2025-05-28 10:40:00,81.08,81.14,81.05,81.06,59123.0,80.5275,80.5871,80.4977,80.5076,59123.0
2025-05-28 10:45:00,81.07,81.07,80.97,81.0,84907.0,80.5176,80.5176,80.4182,80.448,84907.0
2025-05-28 10:50:00,80.99,81.07,80.96,81.06,68228.0,80.4381,80.5176,80.4083,80.5076,68228.0
2025-05-28 10:55:00,81.05,81.06,80.99,81.06,58292.0,80.4977,80.5076,80.4381,80.5076,58292.0
2025-05-28 11:00:00,81.06,81.18,81.03,81.16,69982.0,80.5076,80.6268,80.4778,80.6069,69982.0
2025-05-28 11:05:00,81.17,81.17,80.96,80.98,95587.0,80.6169,80.6169,80.4083,80.4282,95587.0
2025-05-28 11:10:00,80.97,80.98,80.81,80.81,116152.0,80.4182,80.4282,80.2593,80.2593,116152.0
2025-05-28 11:15:00,80.81,80.85,80.74,80.84,141968.0,80.2593,80.2991,80.1898,80.2891,141968.0
2025-05-28 11:20:00,80.84,80.9,80.8,80.85,62920.0,80.2891,80.3487,80.2494,80.2991,62920.0
2025-05-28 11:25:00,80.86,80.87,80.74,80.75,68437.0,80.309,80.3189,80.1898,80.1997,68437.0
2025-05-28 11:30:00,80.76,80.79,80.65,80.68,77384.0,80.2097,80.2395,80.1004,80.1302,77384.0
2025-05-28 11:35:00,80.69,80.79,80.68,80.75,100369.0,80.1401,80.2395,80.1302,80.1997,100369.0
2025-05-28 11:40:00,80.73,80.74,80.52,80.56,85726.0,80.1799,80.1898,79.9713,80.011,85726.0
2025-05-28 11:45:00,80.57,80.63,80.55,80.63,47849.0,80.021,80.0806,80.0011,80.0806,47849.0
2025-05-28 11:50:00,80.64,80.69,80.63,80.68,51426.0,80.0905,80.1401,80.0806,80.1302,51426.0
2025-05-28 11:55:00,80.68,80.69,80.58,80.62,59407.0,80.1302,80.1401,80.0309,80.0706,59407.0
2025-05-28 12:00:00,80.63,80.69,80.54,80.55,62881.0,80.0806,80.1401,79.9912,80.0011,62881.0
2025-05-28 12:05:00,80.55,80.66,80.55,80.61,83470.0,80.0011,80.1104,80.0011,80.0607,83470.0
2025-05-28 12:10:00,80.61,80.65,80.57,80.63,39978.0,80.0607,80.1004,80.021,80.0806,39978.0
2025-05-28 12:15:00,80.63,80.67,80.55,80.56,72068.0,80.0806,80.1203,80.0011,80.011,72068.0
2025-05-28 12:20:00,80.58,80.58,80.52,80.56,56177.0,80.0309,80.0309,79.9713,80.011,56177.0
2025-05-28 12:25:00,80.56,80.63,80.55,80.56,89724.0,80.011,80.0806,80.0011,80.011,89724.0
2025-05-28 12:30:00,80.57,80.6,80.56,80.58,59080.0,80.021,80.0508,80.011,80.0309,59080.0
2025-05-28 12:35:00,80.58,80.68,80.57,80.62,84250.0,80.0309,80.1302,80.021,80.0706,84250.0
2025-05-28 12:40:00,80.62,80.65,80.57,80.65,60276.0,80.0706,80.1004,80.021,80.1004,60276.0
2025-05-28 12:45:00,80.64,80.69,80.63,80.67,60041.0,80.0905,80.1401,80.0806,80.1203,60041.0
2025-05-28 12:50:00,80.67,80.67,80.56,80.56,111535.0,80.1203,80.1203,80.011,80.011,111535.0
2025-05-28 12:55:00,80.57,80.64,80.55,80.61,111694.0,80.021,80.0905,80.0011,80.0607,111694.0
2025-05-28 13:00:00,80.61,80.65,80.59,80.62,73369.0,80.0607,80.1004,80.0408,80.0706,73369.0
2025-05-28 13:05:00,80.61,80.65,80.58,80.62,40791.0,80.0607,80.1004,80.0309,80.0706,40791.0
2025-05-28 13:10:00,80.62,80.67,80.61,80.64,65067.0,80.0706,80.1203,80.0607,80.0905,65067.0
2025-05-28 13:15:00,80.65,80.7,80.62,80.67,110598.0,80.1004,80.1501,80.0706,80.1203,110598.0
2025-05-28 13:20:00,80.66,80.66,80.58,80.59,68183.0,80.1104,80.1104,80.0309,80.0408,68183.0
2025-05-28 13:25:00,80.59,80.62,80.55,80.61,98514.0,80.0408,80.0706,80.0011,80.0607,98514.0
2025-05-28 13:30:00,80.61,80.61,80.49,80.5,101657.0,80.0607,80.0607,79.9415,79.9514,101657.0
2025-05-28 13:35:00,80.49,80.5,80.41,80.47,113764.0,79.9415,79.9514,79.8621,79.9216,113764.0
2025-05-28 13:40:00,80.47,80.51,80.42,80.46,93778.0,79.9216,79.9614,79.872,79.9117,93778.0
2025-05-28 13:45:00,80.45,80.52,80.45,80.49,75823.0,79.9018,79.9713,79.9018,79.9415,75823.0
2025-05-28 13:50:00,80.49,80.53,80.44,80.5,74413.0,79.9415,79.9812,79.8919,79.9514,74413.0
2025-05-28 13:55:00,80.51,80.55,80.45,80.46,83456.0,79.9614,80.0011,79.9018,79.9117,83456.0
2025-05-28 14:00:00,80.46,80.57,80.46,80.54,77193.0,79.9117,80.021,79.9117,79.9912,77193.0
2025-05-28 14:05:00,80.54,80.55,80.43,80.47,175808.0,79.9912,80.0011,79.8819,79.9216,175808.0
2025-05-28 14:10:00,80.47,80.48,80.43,80.44,133334.0,79.9216,79.9316,79.8819,79.8919,133334.0
2025-05-28 14:15:00,80.45,80.48,80.36,80.37,170317.0,79.9018,79.9316,79.8124,79.8223,170317.0
2025-05-28 14:20:00,80.36,80.45,80.35,80.45,66790.0,79.8124,79.9018,79.8025,79.9018,66790.0
2025-05-28 14:25:00,80.45,80.47,80.4,80.45,120783.0,79.9018,79.9216,79.8521,79.9018,120783.0
2025-05-28 14:30:00,80.46,80.55,80.45,80.49,92352.0,79.9117,80.0011,79.9018,79.9415,92352.0
2025-05-28 14:35:00,80.49,80.51,80.41,80.42,78157.0,79.9415,79.9614,79.8621,79.872,78157.0
2025-05-28 14:40:00,80.42,80.44,80.4,80.42,52676.0,79.872,79.8919,79.8521,79.872,52676.0
2025-05-28 14:45:00,80.43,80.43,80.36,80.39,71157.0,79.8819,79.8819,79.8124,79.8422,71157.0
2025-05-28 14:50:00,80.39,80.4,80.18,80.34,230733.0,79.8422,79.8521,79.6336,79.7925,230733.0
2025-05-28 14:55:00,80.34,80.48,80.33,80.45,57296.0,79.7925,79.9316,79.7826,79.9018,57296.0
2025-05-28 15:00:00,80.45,80.48,80.41,80.46,78940.0,79.9018,79.9316,79.8621,79.9117,78940.0
2025-05-28 15:05:00,80.48,80.6,80.48,80.57,86657.0,79.9316,80.0508,79.9316,80.021,86657.0
2025-05-28 15:10:00,80.57,80.58,80.42,80.46,122634.0,80.021,80.0309,79.872,79.9117,122634.0
2025-05-28 15:15:00,80.47,80.57,80.44,80.55,106329.0,79.9216,80.021,79.8919,80.0011,106329.0
2025-05-28 15:20:00,80.55,80.56,80.5,80.56,90628.0,80.0011,80.011,79.9514,80.011,90628.0
2025-05-28 15:25:00,80.56,80.65,80.56,80.62,102174.0,80.011,80.1004,80.011,80.0706,102174.0
2025-05-28 15:30:00,80.61,80.62,80.54,80.55,150021.0,80.0607,80.0706,79.9912,80.0011,150021.0
2025-05-28 15:35:00,80.55,80.58,80.51,80.56,89774.0,80.0011,80.0309,79.9614,80.011,89774.0
2025-05-28 15:40:00,80.56,80.63,80.54,80.58,126616.0,80.011,80.0806,79.9912,80.0309,126616.0
2025-05-28 15:45:00,80.58,80.58,80.51,80.51,217501.0,80.0309,80.0309,79.9614,79.9614,217501.0
2025-05-28 15:50:00,80.51,80.52,80.38,80.43,366413.0,79.9614,79.9713,79.8323,79.8819,366413.0
2025-05-28 15:55:00,80.42,80.55,80.4,80.52,906943.0,79.872,80.0011,79.8521,79.9713,906943.0
2025-05-29 09:30:00,80.5,80.57,80.21,80.31,429705.0,79.9514,80.021,79.6634,79.7627,429705.0
2025-05-29 09:35:00,80.31,80.6,80.29,80.6,264724.0,79.7627,80.0508,79.7429,80.0508,264724.0
2025-05-29 09:40:00,80.59,80.72,80.57,80.69,177945.0,80.0408,80.1699,80.021,80.1401,177945.0
2025-05-29 09:45:00,80.69,80.79,80.64,80.71,263614.0,80.1401,80.2395,80.0905,80.16,263614.0
2025-05-29 09:50:00,80.7,80.79,80.64,80.76,152269.0,80.1501,80.2395,80.0905,80.2097,152269.0
2025-05-29 09:55:00,80.78,80.78,80.58,80.7,122868.0,80.2295,80.2295,80.0309,80.1501,122868.0
2025-05-29 10:00:00,80.7,80.93,80.68,80.89,146162.0,80.1501,80.3785,80.1302,80.3388,146162.0
2025-05-29 10:05:00,80.86,80.87,80.73,80.78,143391.0,80.309,80.3189,80.1799,80.2295,143391.0
2025-05-29 10:10:00,80.78,80.92,80.78,80.81,139631.0,80.2295,80.3686,80.2295,80.2593,139631.0
2025-05-29 10:15:00,80.82,80.86,80.62,80.63,153325.0,80.2693,80.309,80.0706,80.0806,153325.0
2025-05-29 10:20:00,80.64,80.91,80.63,80.88,349044.0,80.0905,80.3587,80.0806,80.3289,349044.0
2025-05-29 10:25:00,80.88,80.91,80.78,80.79,114369.0,80.3289,80.3587,80.2295,80.2395,114369.0
2025-05-29 10:30:00,80.79,80.82,80.65,80.67,137086.0,80.2395,80.2693,80.1004,80.1203,137086.0
2025-05-29 10:35:00,80.66,80.87,80.64,80.75,92686.0,80.1104,80.3189,80.0905,80.1997,92686.0
2025-05-29 10:40:00,80.74,80.78,80.68,80.7,63633.0,80.1898,80.2295,80.1302,80.1501,63633.0
2025-05-29 10:45:00,80.7,80.75,80.61,80.72,87149.0,80.1501,80.1997,80.0607,80.1699,87149.0
2025-05-29 10:50:00,80.72,80.75,80.66,80.68,60143.0,80.1699,80.1997,80.1104,80.1302,60143.0
2025-05-29 10:55:00,80.69,80.79,80.68,80.74,49891.0,80.1401,80.2395,80.1302,80.1898,49891.0
2025-05-29 11:00:00,80.73,80.75,80.57,80.57,116968.0,80.1799,80.1997,80.021,80.021,116968.0
2025-05-29 11:05:00,80.56,80.69,80.52,80.68,173534.0,80.011,80.1401,79.9713,80.1302,173534.0
2025-05-29 11:10:00,80.67,80.72,80.51,80.57,99037.0,80.1203,80.1699,79.9614,80.021,99037.0
2025-05-29 11:15:00,80.57,80.64,80.52,80.54,310895.0,80.021,80.0905,79.9713,79.9912,310895.0
2025-05-29 11:20:00,80.54,80.71,80.52,80.7,177493.0,79.9912,80.16,79.9713,80.1501,177493.0
2025-05-29 11:25:00,80.7,80.77,80.7,80.76,55993.0,80.1501,80.2196,80.1501,80.2097,55993.0
2025-05-29 11:30:00,80.76,80.77,80.57,80.66,90969.0,80.2097,80.2196,80.021,80.1104,90969.0
2025-05-29 11:35:00,80.66,80.7,80.59,80.6,63424.0,80.1104,80.1501,80.0408,80.0508,63424.0
2025-05-29 11:40:00,80.59,80.61,80.53,80.55,49295.0,80.0408,80.0607,79.9812,80.0011,49295.0
2025-05-29 11:45:00,80.55,80.58,80.49,80.58,87360.0,80.0011,80.0309,79.9415,80.0309,87360.0
2025-05-29 11:50:00,80.59,80.75,80.57,80.7,76840.0,80.0408,80.1997,80.021,80.1501,76840.0
2025-05-29 11:55:00,80.7,80.74,80.51,80.65,107349.0,80.1501,80.1898,79.9614,80.1004,107349.0
2025-05-29 12:00:00,80.64,80.78,80.54,80.76,240090.0,80.0905,80.2295,79.9912,80.2097,240090.0
2025-05-29 12:05:00,80.75,80.79,80.71,80.73,202817.0,80.1997,80.2395,80.16,80.1799,202817.0
2025-05-29 12:10:00,80.73,80.81,80.68,80.81,108385.0,80.1799,80.2593,80.1302,80.2593,108385.0
2025-05-29 12:15:00,80.81,80.88,80.81,80.84,66456.0,80.2593,80.3289,80.2593,80.2891,66456.0
2025-05-29 12:20:00,80.84,80.87,80.7,80.75,56244.0,80.2891,80.3189,80.1501,80.1997,56244.0
2025-05-29 12:25:00,80.75,80.79,80.69,80.78,204657.0,80.1997,80.2395,80.1401,80.2295,204657.0
2025-05-29 12:30:00,80.78,80.86,80.76,80.84,83304.0,80.2295,80.309,80.2097,80.2891,83304.0
2025-05-29 12:35:00,80.84,80.87,80.79,80.85,73302.0,80.2891,80.3189,80.2395,80.2991,73302.0
2025-05-29 12:40:00,80.86,80.87,80.83,80.87,24773.0,80.309,80.3189,80.2792,80.3189,24773.0
2025-05-29 12:45:00,80.86,80.91,80.86,80.88,70399.0,80.309,80.3587,80.309,80.3289,70399.0
2025-05-29 12:50:00,80.88,80.93,80.86,80.92,41093.0,80.3289,80.3785,80.309,80.3686,41093.0
2025-05-29 12:55:00,80.92,81.02,80.92,80.97,90405.0,80.3686,80.4679,80.3686,80.4182,90405.0
2025-05-29 13:00:00,80.97,81.07,80.97,81.0,57358.0,80.4182,80.5176,80.4182,80.448,57358.0
2025-05-29 13:05:00,81.0,81.02,80.93,80.95,54032.0,80.448,80.4679,80.3785,80.3984,54032.0
2025-05-29 13:10:00,80.95,81.05,80.92,81.05,30111.0,80.3984,80.4977,80.3686,80.4977,30111.0
2025-05-29 13:15:00,81.06,81.08,80.99,81.04,54710.0,80.5076,80.5275,80.4381,80.4878,54710.0
2025-05-29 13:20:00,81.04,81.11,81.04,81.08,37969.0,80.4878,80.5573,80.4878,80.5275,37969.0
2025-05-29 13:25:00,81.09,81.09,81.02,81.03,49234.0,80.5374,80.5374,80.4679,80.4778,49234.0
2025-05-29 13:30:00,81.02,81.05,80.94,80.95,73586.0,80.4679,80.4977,80.3884,80.3984,73586.0
2025-05-29 13:35:00,80.95,81.04,80.93,81.04,54150.0,80.3984,80.4878,80.3785,80.4878,54150.0
2025-05-29 13:40:00,81.03,81.1,81.02,81.06,42024.0,80.4778,80.5474,80.4679,80.5076,42024.0
2025-05-29 13:45:00,81.06,81.12,81.04,81.1,105494.0,80.5076,80.5672,80.4878,80.5474,105494.0
2025-05-29 13:50:00,81.1,81.16,81.09,81.11,69546.0,80.5474,80.6069,80.5374,80.5573,69546.0
2025-05-29 13:55:00,81.1,81.11,81.04,81.05,63499.0,80.5474,80.5573,80.4878,80.4977,63499.0
2025-05-29 14:00:00,81.06,81.13,81.05,81.11,118680.0,80.5076,80.5772,80.4977,80.5573,118680.0
2025-05-29 14:05:00,81.11,81.11,81.05,81.06,22837.0,80.5573,80.5573,80.4977,80.5076,22837.0
2025-05-29 14:10:00,81.05,81.05,80.95,80.96,51984.0,80.4977,80.4977,80.3984,80.4083,51984.0
2025-05-29 14:15:00,80.96,81.02,80.95,81.01,49932.0,80.4083,80.4679,80.3984,80.458,49932.0
2025-05-29 14:20:00,80.99,81.08,80.97,81.04,44274.0,80.4381,80.5275,80.4182,80.4878,44274.0
2025-05-29 14:25:00,81.04,81.07,81.02,81.04,32715.0,80.4878,80.5176,80.4679,80.4878,32715.0
2025-05-29 14:30:00,81.04,81.12,81.02,81.11,80599.0,80.4878,80.5672,80.4679,80.5573,80599.0
2025-05-29 14:35:00,81.11,81.14,81.1,81.13,27395.0,80.5573,80.5871,80.5474,80.5772,27395.0
2025-05-29 14:40:00,81.13,81.19,81.12,81.17,43509.0,80.5772,80.6367,80.5672,80.6169,43509.0
2025-05-29 14:45:00,81.17,81.21,81.14,81.2,65726.0,80.6169,80.6566,80.5871,80.6467,65726.0
2025-05-29 14:50:00,81.2,81.22,81.16,81.17,46082.0,80.6467,80.6665,80.6069,80.6169,46082.0
2025-05-29 14:55:00,81.17,81.17,81.03,81.06,87305.0,80.6169,80.6169,80.4778,80.5076,87305.0
2025-05-29 15:00:00,81.07,81.15,81.05,81.12,73167.0,80.5176,80.597,80.4977,80.5672,73167.0
2025-05-29 15:05:00,81.12,81.15,81.03,81.04,118156.0,80.5672,80.597,80.4778,80.4878,118156.0
2025-05-29 15:10:00,81.05,81.09,81.02,81.05,54937.0,80.4977,80.5374,80.4679,80.4977,54937.0
2025-05-29 15:15:00,81.05,81.11,81.04,81.1,101654.0,80.4977,80.5573,80.4878,80.5474,101654.0
2025-05-29 15:20:00,81.11,81.13,81.07,81.08,94838.0,80.5573,80.5772,80.5176,80.5275,94838.0
2025-05-29 15:25:00,81.09,81.12,80.98,81.0,78049.0,80.5374,80.5672,80.4282,80.448,78049.0
2025-05-29 15:30:00,81.0,81.11,81.0,81.01,65471.0,80.448,80.5573,80.448,80.458,65471.0
2025-05-29 15:35:00,81.01,81.02,80.97,81.0,100465.0,80.458,80.4679,80.4182,80.448,100465.0
2025-05-29 15:40:00,81.01,81.05,81.0,81.0,108001.0,80.458,80.4977,80.448,80.448,108001.0
2025-05-29 15:45:00,81.0,81.13,80.99,81.06,201418.0,80.448,80.5772,80.4381,80.5076,201418.0
2025-05-29 15:50:00,81.06,81.12,80.97,81.02,381996.0,80.5076,80.5672,80.4182,80.4679,381996.0
2025-05-29 15:55:00,81.02,81.11,80.95,81.1,730660.0,80.4679,80.5573,80.3984,80.5474,730660.0
2025-05-30 09:30:00,80.93,81.32,80.78,81.3,218582.0,80.3785,80.7659,80.2295,80.746,218582.0
2025-05-30 09:35:00,81.29,81.35,81.14,81.28,216949.0,80.7361,80.7957,80.5871,80.7261,216949.0
2025-05-30 09:40:00,81.28,81.44,81.23,81.35,174028.0,80.7261,80.885,80.6765,80.7957,174028.0
2025-05-30 09:45:00,81.34,81.37,81.05,81.09,202589.0,80.7857,80.8155,80.4977,80.5374,202589.0
2025-05-30 09:50:00,81.09,81.31,81.09,81.31,121435.0,80.5374,80.7559,80.5374,80.7559,121435.0
2025-05-30 09:55:00,81.31,81.36,81.22,81.24,76923.0,80.7559,80.8056,80.6665,80.6864,76923.0
2025-05-30 10:00:00,81.25,81.36,81.24,81.3,164941.0,80.6963,80.8056,80.6864,80.746,164941.0
2025-05-30 10:05:00,81.3,81.37,81.25,81.27,98998.0,80.746,80.8155,80.6963,80.7162,98998.0
2025-05-30 10:10:00,81.27,81.3,81.15,81.2,111038.0,80.7162,80.746,80.597,80.6467,111038.0
2025-05-30 10:15:00,81.21,81.36,81.16,81.36,104840.0,80.6566,80.8056,80.6069,80.8056,104840.0
2025-05-30 10:20:00,81.35,81.38,81.21,81.33,133036.0,80.7957,80.8254,80.6566,80.7758,133036.0
2025-05-30 10:25:00,81.33,81.39,81.23,81.27,77638.0,80.7758,80.8354,80.6765,80.7162,77638.0
2025-05-30 10:30:00,81.26,81.41,81.26,81.4,114948.0,80.7063,80.8552,80.7063,80.8453,114948.0
2025-05-30 10:35:00,81.4,81.43,81.36,81.36,104327.0,80.8453,80.8751,80.8056,80.8056,104327.0
2025-05-30 10:40:00,81.36,81.36,81.27,81.3,128578.0,80.8056,80.8056,80.7162,80.746,128578.0
2025-05-30 10:45:00,81.3,81.35,81.21,81.34,90784.0,80.746,80.7957,80.6566,80.7857,90784.0
2025-05-30 10:50:00,81.35,81.37,81.28,81.37,75077.0,80.7957,80.8155,80.7261,80.8155,75077.0
2025-05-30 10:55:00,81.36,81.41,81.26,81.28,80533.0,80.8056,80.8552,80.7063,80.7261,80533.0
2025-05-30 11:00:00,81.28,81.37,81.26,81.31,68956.0,80.7261,80.8155,80.7063,80.7559,68956.0
2025-05-30 11:05:00,81.31,81.45,81.3,81.41,82058.0,80.7559,80.895,80.746,80.8552,82058.0
2025-05-30 11:10:00,81.41,81.48,81.39,81.39,61867.0,80.8552,80.9248,80.8354,80.8354,61867.0
2025-05-30 11:15:00,81.38,81.39,81.28,81.31,62171.0,80.8254,80.8354,80.7261,80.7559,62171.0
2025-05-30 11:20:00,81.3,81.37,81.29,81.33,38406.0,80.746,80.8155,80.7361,80.7758,38406.0
2025-05-30 11:25:00,81.33,81.39,81.29,81.34,53791.0,80.7758,80.8354,80.7361,80.7857,53791.0
2025-05-30 11:30:00,81.34,81.41,81.29,81.33,96272.0,80.7857,80.8552,80.7361,80.7758,96272.0
2025-05-30 11:35:00,81.34,81.44,81.32,81.44,51568.0,80.7857,80.885,80.7659,80.885,51568.0
2025-05-30 11:40:00,81.44,81.44,81.25,81.26,83573.0,80.885,80.885,80.6963,80.7063,83573.0
2025-05-30 11:45:00,81.25,81.27,81.19,81.25,73863.0,80.6963,80.7162,80.6367,80.6963,73863.0
2025-05-30 11:50:00,81.25,81.25,81.17,81.19,55650.0,80.6963,80.6963,80.6169,80.6367,55650.0
2025-05-30 11:55:00,81.2,81.27,81.19,81.2,74052.0,80.6467,80.7162,80.6367,80.6467,74052.0
2025-05-30 12:00:00,81.2,81.3,81.2,81.3,78139.0,80.6467,80.746,80.6467,80.746,78139.0
2025-05-30 12:05:00,81.3,81.45,81.28,81.43,196089.0,80.746,80.895,80.7261,80.8751,196089.0
2025-05-30 12:10:00,81.43,81.49,81.37,81.38,66672.0,80.8751,80.9347,80.8155,80.8254,66672.0
2025-05-30 12:15:00,81.37,81.37,81.23,81.28,99323.0,80.8155,80.8155,80.6765,80.7261,99323.0
2025-05-30 12:20:00,81.28,81.35,81.26,81.35,79716.0,80.7261,80.7957,80.7063,80.7957,79716.0
2025-05-30 12:25:00,81.34,81.34,81.12,81.2,287137.0,80.7857,80.7857,80.5672,80.6467,287137.0
2025-05-30 12:30:00,81.19,81.28,81.16,81.27,215986.0,80.6367,80.7261,80.6069,80.7162,215986.0
2025-05-30 12:35:00,81.27,81.43,81.26,81.42,313078.0,80.7162,80.8751,80.7063,80.8652,313078.0
2025-05-30 12:40:00,81.43,81.45,81.31,81.33,83255.0,80.8751,80.895,80.7559,80.7758,83255.0
2025-05-30 12:45:00,81.33,81.35,81.26,81.31,82151.0,80.7758,80.7957,80.7063,80.7559,82151.0
2025-05-30 12:50:00,81.31,81.35,81.29,81.3,48775.0,80.7559,80.7957,80.7361,80.746,48775.0
2025-05-30 12:55:00,81.31,81.39,81.31,81.38,39613.0,80.7559,80.8354,80.7559,80.8254,39613.0
2025-05-30 13:00:00,81.37,81.47,81.35,81.45,48718.0,80.8155,80.9148,80.7957,80.895,48718.0
2025-05-30 13:05:00,81.44,81.45,81.39,81.44,84420.0,80.885,80.895,80.8354,80.885,84420.0
2025-05-30 13:10:00,81.43,81.43,81.36,81.41,88316.0,80.8751,80.8751,80.8056,80.8552,88316.0
2025-05-30 13:15:00,81.4,81.51,81.4,81.5,48543.0,80.8453,80.9546,80.8453,80.9446,48543.0
2025-05-30 13:20:00,81.51,81.52,81.45,81.49,27012.0,80.9546,80.9645,80.895,80.9347,27012.0
2025-05-30 13:25:00,81.48,81.5,81.43,81.5,39918.0,80.9248,80.9446,80.8751,80.9446,39918.0
2025-05-30 13:30:00,81.51,81.54,81.47,81.5,34872.0,80.9546,80.9844,80.9148,80.9446,34872.0
2025-05-30 13:35:00,81.5,81.52,81.44,81.48,41406.0,80.9446,80.9645,80.885,80.9248,41406.0
2025-05-30 13:40:00,81.48,81.48,81.39,81.39,57137.0,80.9248,80.9248,80.8354,80.8354,57137.0
2025-05-30 13:45:00,81.38,81.46,81.38,81.45,64901.0,80.8254,80.9049,80.8254,80.895,64901.0
2025-05-30 13:50:00,81.45,81.54,81.44,81.48,29396.0,80.895,80.9844,80.885,80.9248,29396.0
2025-05-30 13:55:00,81.48,81.5,81.43,81.45,50382.0,80.9248,80.9446,80.8751,80.895,50382.0
2025-05-30 14:00:00,81.46,81.64,81.46,81.6,79125.0,80.9049,81.0837,80.9049,81.0439,79125.0
2025-05-30 14:05:00,81.6,81.73,81.58,81.69,95832.0,81.0439,81.1731,81.0241,81.1333,95832.0
2025-05-30 14:10:00,81.69,81.73,81.68,81.72,50272.0,81.1333,81.1731,81.1234,81.1631,50272.0
2025-05-30 14:15:00,81.72,81.78,81.68,81.78,179937.0,81.1631,81.2227,81.1234,81.2227,179937.0
2025-05-30 14:20:00,81.78,81.79,81.71,81.71,75071.0,81.2227,81.2327,81.1532,81.1532,75071.0
2025-05-30 14:25:00,81.72,81.74,81.66,81.67,93894.0,81.1631,81.183,81.1035,81.1135,93894.0
2025-05-30 14:30:00,81.67,81.76,81.66,81.71,69359.0,81.1135,81.2029,81.1035,81.1532,69359.0
2025-05-30 14:35:00,81.7,81.75,81.7,81.73,63942.0,81.1433,81.1929,81.1433,81.1731,63942.0
2025-05-30 14:40:00,81.73,81.74,81.66,81.67,58584.0,81.1731,81.183,81.1035,81.1135,58584.0
2025-05-30 14:45:00,81.68,81.8,81.68,81.79,64428.0,81.1234,81.2426,81.1234,81.2327,64428.0
2025-05-30 14:50:00,81.8,81.84,81.79,81.81,69712.0,81.2426,81.2823,81.2327,81.2525,69712.0
2025-05-30 14:55:00,81.79,81.84,81.76,81.81,64510.0,81.2327,81.2823,81.2029,81.2525,64510.0
2025-05-30 15:00:00,81.81,81.89,81.8,81.86,97518.0,81.2525,81.332,81.2426,81.3022,97518.0
2025-05-30 15:05:00,81.86,81.92,81.84,81.84,136255.0,81.3022,81.3618,81.2823,81.2823,136255.0
2025-05-30 15:10:00,81.85,81.91,81.83,81.87,64360.0,81.2922,81.3518,81.2724,81.3121,64360.0
2025-05-30 15:15:00,81.87,81.96,81.86,81.94,90520.0,81.3121,81.4015,81.3022,81.3816,90520.0
2025-05-30 15:20:00,81.94,81.97,81.86,81.89,128449.0,81.3816,81.4114,81.3022,81.332,128449.0
2025-05-30 15:25:00,81.89,81.97,81.88,81.92,120203.0,81.332,81.4114,81.322,81.3618,120203.0
2025-05-30 15:30:00,81.92,81.99,81.83,81.96,128572.0,81.3618,81.4313,81.2724,81.4015,128572.0
2025-05-30 15:35:00,81.96,82.03,81.88,81.88,100123.0,81.4015,81.471,81.322,81.322,100123.0
2025-05-30 15:40:00,81.88,81.88,81.74,81.8,111505.0,81.322,81.322,81.183,81.2426,111505.0
2025-05-30 15:45:00,81.81,81.86,81.77,81.82,209004.0,81.2525,81.3022,81.2128,81.2624,209004.0
2025-05-30 15:50:00,81.83,82.01,81.8,81.89,528607.0,81.2724,81.4512,81.2426,81.332,528607.0
2025-05-30 15:55:00,81.89,82.06,81.84,81.92,1049994.0,81.332,81.5008,81.2823,81.3618,1049994.0
2025-06-02 09:30:00,81.57,81.68,81.28,81.38,443497.0,81.0142,81.1234,80.7261,80.8254,443497.0
2025-06-02 09:35:00,81.4,81.55,81.35,81.4,229036.0,80.8453,80.9943,80.7957,80.8453,229036.0
2025-06-02 09:40:00,81.4,81.69,81.33,81.67,229944.0,80.8453,81.1333,80.7758,81.1135,229944.0
2025-06-02 09:45:00,81.68,81.78,81.67,81.75,181941.0,81.1234,81.2227,81.1135,81.1929,181941.0
2025-06-02 09:50:00,81.75,81.83,81.55,81.57,265112.0,81.1929,81.2724,80.9943,81.0142,265112.0
2025-06-02 09:55:00,81.58,81.59,81.3,81.32,160367.0,81.0241,81.034,80.746,80.7659,160367.0
2025-06-02 10:00:00,81.3,81.42,81.24,81.34,362211.0,80.746,80.8652,80.6864,80.7857,362211.0
2025-06-02 10:05:00,81.34,81.59,81.34,81.51,232667.0,80.7857,81.034,80.7857,80.9546,232667.0
2025-06-02 10:10:00,81.51,81.73,81.49,81.56,144500.0,80.9546,81.1731,80.9347,81.0042,144500.0
2025-06-02 10:15:00,81.55,81.74,81.53,81.71,121283.0,80.9943,81.183,80.9744,81.1532,121283.0
2025-06-02 10:20:00,81.71,81.74,81.56,81.57,206326.0,81.1532,81.183,81.0042,81.0142,206326.0
2025-06-02 10:25:00,81.57,81.73,81.57,81.69,236655.0,81.0142,81.1731,81.0142,81.1333,236655.0
2025-06-02 10:30:00,81.69,81.98,81.69,81.96,170879.0,81.1333,81.4214,81.1333,81.4015,170879.0
2025-06-02 10:35:00,81.97,81.98,81.82,81.87,335855.0,81.4114,81.4214,81.2624,81.3121,335855.0
2025-06-02 10:40:00,81.88,82.04,81.85,81.92,159408.0,81.322,81.4809,81.2922,81.3618,159408.0
2025-06-02 10:45:00,81.93,82.01,81.93,82.01,115925.0,81.3717,81.4512,81.3717,81.4512,115925.0
2025-06-02 10:50:00,82.01,82.13,81.97,82.13,178142.0,81.4512,81.5703,81.4114,81.5703,178142.0
2025-06-02 10:55:00,82.12,82.21,82.08,82.11,180402.0,81.5604,81.6498,81.5207,81.5505,180402.0
2025-06-02 11:00:00,82.11,82.13,82.01,82.04,163989.0,81.5505,81.5703,81.4512,81.4809,163989.0
2025-06-02 11:05:00,82.05,82.17,82.03,82.17,128798.0,81.4909,81.6101,81.471,81.6101,128798.0
2025-06-02 11:10:00,82.17,82.29,82.16,82.23,180317.0,81.6101,81.7292,81.6001,81.6697,180317.0
2025-06-02 11:15:00,82.22,82.23,82.13,82.17,154175.0,81.6597,81.6697,81.5703,81.6101,154175.0
2025-06-02 11:20:00,82.18,82.21,82.07,82.11,143510.0,81.62,81.6498,81.5107,81.5505,143510.0
2025-06-02 11:25:00,82.11,82.11,81.99,82.04,121797.0,81.5505,81.5505,81.4313,81.4809,121797.0
2025-06-02 11:30:00,82.04,82.05,81.93,82.0,198679.0,81.4809,81.4909,81.3717,81.4412,198679.0
2025-06-02 11:35:00,81.98,82.05,81.97,81.97,49054.0,81.4214,81.4909,81.4114,81.4114,49054.0
2025-06-02 11:40:00,81.97,82.0,81.89,81.99,86855.0,81.4114,81.4412,81.332,81.4313,86855.0
2025-06-02 11:45:00,81.99,82.07,81.96,82.01,87224.0,81.4313,81.5107,81.4015,81.4512,87224.0
2025-06-02 11:50:00,82.0,82.1,81.99,82.09,81153.0,81.4412,81.5405,81.4313,81.5306,81153.0
2025-06-02 11:55:00,82.09,82.1,81.97,82.06,67067.0,81.5306,81.5405,81.4114,81.5008,67067.0
2025-06-02 12:00:00,82.06,82.11,82.05,82.11,57171.0,81.5008,81.5505,81.4909,81.5505,57171.0
2025-06-02 12:05:00,82.11,82.15,82.07,82.09,88750.0,81.5505,81.5902,81.5107,81.5306,88750.0
2025-06-02 12:10:00,82.08,82.1,82.0,82.03,71989.0,81.5207,81.5405,81.4412,81.471,71989.0
2025-06-02 12:15:00,82.03,82.04,81.95,82.02,136101.0,81.471,81.4809,81.3916,81.4611,136101.0
2025-06-02 12:20:00,82.02,82.02,81.9,81.92,58037.0,81.4611,81.4611,81.3419,81.3618,58037.0
2025-06-02 12:25:00,81.91,81.96,81.85,81.94,113448.0,81.3518,81.4015,81.2922,81.3816,113448.0
2025-06-02 12:30:00,81.95,81.97,81.82,81.86,71934.0,81.3916,81.4114,81.2624,81.3022,71934.0
2025-06-02 12:35:00,81.86,81.88,81.81,81.85,34297.0,81.3022,81.322,81.2525,81.2922,34297.0
2025-06-02 12:40:00,81.85,81.86,81.8,81.82,63335.0,81.2922,81.3022,81.2426,81.2624,63335.0
2025-06-02 12:45:00,81.82,81.85,81.79,81.81,92179.0,81.2624,81.2922,81.2327,81.2525,92179.0
2025-06-02 12:50:00,81.8,81.91,81.8,81.91,67856.0,81.2426,81.3518,81.2426,81.3518,67856.0
2025-06-02 12:55:00,81.91,81.91,81.82,81.86,69879.0,81.3518,81.3518,81.2624,81.3022,69879.0
2025-06-02 13:00:00,81.87,81.92,81.87,81.88,84269.0,81.3121,81.3618,81.3121,81.322,84269.0
2025-06-02 13:05:00,81.88,81.94,81.88,81.93,61564.0,81.322,81.3816,81.322,81.3717,61564.0
2025-06-02 13:10:00,81.93,81.96,81.85,81.86,62304.0,81.3717,81.4015,81.2922,81.3022,62304.0
2025-06-02 13:15:00,81.86,81.91,81.85,81.88,117563.0,81.3022,81.3518,81.2922,81.322,117563.0
2025-06-02 13:20:00,81.87,81.9,81.8,81.87,67319.0,81.3121,81.3419,81.2426,81.3121,67319.0
2025-06-02 13:25:00,81.87,81.88,81.81,81.82,44963.0,81.3121,81.322,81.2525,81.2624,44963.0
2025-06-02 13:30:00,81.83,81.85,81.79,81.81,93372.0,81.2724,81.2922,81.2327,81.2525,93372.0
2025-06-02 13:35:00,81.82,81.85,81.78,81.83,70125.0,81.2624,81.2922,81.2227,81.2724,70125.0
2025-06-02 13:40:00,81.83,81.87,81.82,81.86,48921.0,81.2724,81.3121,81.2624,81.3022,48921.0
2025-06-02 13:45:00,81.86,81.86,81.77,81.84,71330.0,81.3022,81.3022,81.2128,81.2823,71330.0
2025-06-02 13:50:00,81.85,81.87,81.82,81.87,70286.0,81.2922,81.3121,81.2624,81.3121,70286.0
2025-06-02 13:55:00,81.88,81.91,81.86,81.87,139603.0,81.322,81.3518,81.3022,81.3121,139603.0
2025-06-02 14:00:00,81.87,81.89,81.8,81.82,128929.0,81.3121,81.332,81.2426,81.2624,128929.0
2025-06-02 14:05:00,81.82,81.87,81.81,81.83,114096.0,81.2624,81.3121,81.2525,81.2724,114096.0
2025-06-02 14:10:00,81.83,81.84,81.79,81.8,93197.0,81.2724,81.2823,81.2327,81.2426,93197.0
2025-06-02 14:15:00,81.8,81.91,81.8,81.89,100035.0,81.2426,81.3518,81.2426,81.332,100035.0
2025-06-02 14:20:00,81.89,82.0,81.88,81.92,61280.0,81.332,81.4412,81.322,81.3618,61280.0
2025-06-02 14:25:00,81.92,82.07,81.92,82.04,357061.0,81.3618,81.5107,81.3618,81.4809,357061.0
2025-06-02 14:30:00,82.05,82.06,81.95,81.95,64839.0,81.4909,81.5008,81.3916,81.3916,64839.0
2025-06-02 14:35:00,81.95,82.02,81.94,81.97,223710.0,81.3916,81.4611,81.3816,81.4114,223710.0
2025-06-02 14:40:00,81.96,82.05,81.96,82.02,139518.0,81.4015,81.4909,81.4015,81.4611,139518.0
2025-06-02 14:45:00,82.03,82.04,81.98,82.03,74266.0,81.471,81.4809,81.4214,81.471,74266.0
2025-06-02 14:50:00,82.02,82.07,82.0,82.02,111972.0,81.4611,81.5107,81.4412,81.4611,111972.0
2025-06-02 14:55:00,82.02,82.08,82.01,82.07,101958.0,81.4611,81.5207,81.4512,81.5107,101958.0
2025-06-02 15:00:00,82.08,82.11,82.06,82.08,78688.0,81.5207,81.5505,81.5008,81.5207,78688.0
2025-06-02 15:05:00,82.08,82.09,82.0,82.06,179886.0,81.5207,81.5306,81.4412,81.5008,179886.0
2025-06-02 15:10:00,82.06,82.07,81.97,81.99,162817.0,81.5008,81.5107,81.4114,81.4313,162817.0
2025-06-02 15:15:00,82.0,82.09,82.0,82.08,88167.0,81.4412,81.5306,81.4412,81.5207,88167.0
2025-06-02 15:20:00,82.07,82.18,82.06,82.17,100490.0,81.5107,81.62,81.5008,81.6101,100490.0
2025-06-02 15:25:00,82.17,82.18,82.12,82.14,73341.0,81.6101,81.62,81.5604,81.5803,73341.0
2025-06-02 15:30:00,82.14,82.15,82.09,82.12,178538.0,81.5803,81.5902,81.5306,81.5604,178538.0
2025-06-02 15:35:00,82.12,82.18,82.08,82.13,202202.0,81.5604,81.62,81.5207,81.5703,202202.0
2025-06-02 15:40:00,82.13,82.16,82.11,82.13,111439.0,81.5703,81.6001,81.5505,81.5703,111439.0
2025-06-02 15:45:00,82.13,82.15,82.11,82.11,142060.0,81.5703,81.5902,81.5505,81.5505,142060.0
2025-06-02 15:50:00,82.11,82.22,82.1,82.2,504834.0,81.5505,81.6597,81.5405,81.6399,504834.0
2025-06-02 15:55:00,82.21,82.24,82.12,82.2,925005.0,81.6498,81.6796,81.5604,81.6399,925005.0
2025-06-03 09:30:00,83.09,83.17,82.49,82.66,777578.0,82.5238,82.6032,81.9279,82.0967,777578.0
2025-06-03 09:35:00,82.65,82.71,82.46,82.66,386477.0,82.0868,82.1464,81.8981,82.0967,386477.0
2025-06-03 09:40:00,82.65,82.83,82.65,82.78,281793.0,82.0868,82.2656,82.0868,82.2159,281793.0
2025-06-03 09:45:00,82.8,82.8,82.45,82.49,278173.0,82.2358,82.2358,81.8882,81.9279,278173.0
2025-06-03 09:50:00,82.5,82.61,82.07,82.15,285798.0,81.9378,82.0471,81.5107,81.5902,285798.0
2025-06-03 09:55:00,82.15,82.4,82.09,82.23,304058.0,81.5902,81.8385,81.5306,81.6697,304058.0
2025-06-03 10:00:00,82.23,82.44,82.17,82.34,364486.0,81.6697,81.8782,81.6101,81.7789,364486.0
2025-06-03 10:05:00,82.35,82.48,82.3,82.3,322347.0,81.7888,81.918,81.7392,81.7392,322347.0
2025-06-03 10:10:00,82.3,82.42,82.19,82.23,241216.0,81.7392,81.8584,81.6299,81.6697,241216.0
2025-06-03 10:15:00,82.24,82.37,82.21,82.36,54910.0,81.6796,81.8087,81.6498,81.7988,54910.0
2025-06-03 10:20:00,82.36,82.39,82.23,82.24,85108.0,81.7988,81.8286,81.6697,81.6796,85108.0
2025-06-03 10:25:00,82.24,82.33,82.19,82.31,153597.0,81.6796,81.769,81.6299,81.7491,153597.0
2025-06-03 10:30:00,82.31,82.42,82.25,82.27,173522.0,81.7491,81.8584,81.6895,81.7094,173522.0
2025-06-03 10:35:00,82.27,82.4,82.21,82.23,133250.0,81.7094,81.8385,81.6498,81.6697,133250.0
2025-06-03 10:40:00,82.24,82.24,82.01,82.08,201400.0,81.6796,81.6796,81.4512,81.5207,201400.0
2025-06-03 10:45:00,82.07,82.11,81.9,81.95,186407.0,81.5107,81.5505,81.3419,81.3916,186407.0
2025-06-03 10:50:00,81.95,82.17,81.9,82.17,148030.0,81.3916,81.6101,81.3419,81.6101,148030.0
2025-06-03 10:55:00,82.18,82.19,81.89,81.97,170650.0,81.62,81.6299,81.332,81.4114,170650.0
2025-06-03 11:00:00,81.98,82.03,81.75,81.79,196648.0,81.4214,81.471,81.1929,81.2327,196648.0
2025-06-03 11:05:00,81.8,81.88,81.74,81.87,160893.0,81.2426,81.322,81.183,81.3121,160893.0
2025-06-03 11:10:00,81.87,81.99,81.82,81.98,188164.0,81.3121,81.4313,81.2624,81.4214,188164.0
2025-06-03 11:15:00,81.98,82.0,81.86,81.99,145541.0,81.4214,81.4412,81.3022,81.4313,145541.0
2025-06-03 11:20:00,81.98,82.11,81.97,82.09,93527.0,81.4214,81.5505,81.4114,81.5306,93527.0
2025-06-03 11:25:00,82.09,82.2,82.07,82.11,119274.0,81.5306,81.6399,81.5107,81.5505,119274.0
2025-06-03 11:30:00,82.09,82.2,82.07,82.09,102081.0,81.5306,81.6399,81.5107,81.5306,102081.0
2025-06-03 11:35:00,82.09,82.24,82.08,82.23,80784.0,81.5306,81.6796,81.5207,81.6697,80784.0
2025-06-03 11:40:00,82.23,82.33,82.2,82.32,62672.0,81.6697,81.769,81.6399,81.759,62672.0
2025-06-03 11:45:00,82.32,82.35,82.26,82.28,97164.0,81.759,81.7888,81.6995,81.7193,97164.0
2025-06-03 11:50:00,82.29,82.41,82.28,82.38,100262.0,81.7292,81.8484,81.7193,81.8186,100262.0
2025-06-03 11:55:00,82.36,82.4,82.26,82.39,161478.0,81.7988,81.8385,81.6995,81.8286,161478.0
2025-06-03 12:00:00,82.39,82.39,82.25,82.3,79938.0,81.8286,81.8286,81.6895,81.7392,79938.0
2025-06-03 12:05:00,82.29,82.38,82.24,82.27,145400.0,81.7292,81.8186,81.6796,81.7094,145400.0
2025-06-03 12:10:00,82.26,82.37,82.26,82.37,94805.0,81.6995,81.8087,81.6995,81.8087,94805.0
2025-06-03 12:15:00,82.37,82.39,82.32,82.38,161287.0,81.8087,81.8286,81.759,81.8186,161287.0
2025-06-03 12:20:00,82.38,82.41,82.27,82.38,177975.0,81.8186,81.8484,81.7094,81.8186,177975.0
2025-06-03 12:25:00,82.38,82.43,82.36,82.37,89023.0,81.8186,81.8683,81.7988,81.8087,89023.0
2025-06-03 12:30:00,82.37,82.42,82.33,82.38,72140.0,81.8087,81.8584,81.769,81.8186,72140.0
2025-06-03 12:35:00,82.38,82.41,82.34,82.36,84091.0,81.8186,81.8484,81.7789,81.7988,84091.0
2025-06-03 12:40:00,82.35,82.42,82.32,82.42,172982.0,81.7888,81.8584,81.759,81.8584,172982.0
2025-06-03 12:45:00,82.42,82.45,82.31,82.33,61046.0,81.8584,81.8882,81.7491,81.769,61046.0
2025-06-03 12:50:00,82.33,82.4,82.3,82.37,73677.0,81.769,81.8385,81.7392,81.8087,73677.0
2025-06-03 12:55:00,82.37,82.45,82.36,82.41,47253.0,81.8087,81.8882,81.7988,81.8484,47253.0
2025-06-03 13:00:00,82.42,82.47,82.39,82.44,61726.0,81.8584,81.908,81.8286,81.8782,61726.0
2025-06-03 13:05:00,82.44,82.51,82.42,82.49,76987.0,81.8782,81.9477,81.8584,81.9279,76987.0
2025-06-03 13:10:00,82.5,82.59,82.48,82.59,51644.0,81.9378,82.0272,81.918,82.0272,51644.0
2025-06-03 13:15:00,82.59,82.61,82.55,82.59,82263.0,82.0272,82.0471,81.9875,82.0272,82263.0
2025-06-03 13:20:00,82.59,82.61,82.53,82.55,81245.0,82.0272,82.0471,81.9676,81.9875,81245.0
2025-06-03 13:25:00,82.54,82.58,82.51,82.52,86325.0,81.9775,82.0173,81.9477,81.9577,86325.0
2025-06-03 13:30:00,82.52,82.57,82.43,82.43,108323.0,81.9577,82.0073,81.8683,81.8683,108323.0
2025-06-03 13:35:00,82.44,82.52,82.44,82.5,62786.0,81.8782,81.9577,81.8782,81.9378,62786.0
2025-06-03 13:40:00,82.51,82.54,82.41,82.42,393236.0,81.9477,81.9775,81.8484,81.8584,393236.0
2025-06-03 13:45:00,82.42,82.43,82.23,82.25,93599.0,81.8584,81.8683,81.6697,81.6895,93599.0
2025-06-03 13:50:00,82.24,82.34,82.17,82.19,102200.0,81.6796,81.7789,81.6101,81.6299,102200.0
2025-06-03 13:55:00,82.18,82.2,82.12,82.17,82680.0,81.62,81.6399,81.5604,81.6101,82680.0
2025-06-03 14:00:00,82.17,82.26,82.16,82.25,131492.0,81.6101,81.6995,81.6001,81.6895,131492.0
2025-06-03 14:05:00,82.25,82.26,82.1,82.13,104116.0,81.6895,81.6995,81.5405,81.5703,104116.0
2025-06-03 14:10:00,82.13,82.2,82.1,82.1,134499.0,81.5703,81.6399,81.5405,81.5405,134499.0
2025-06-03 14:15:00,82.1,82.23,82.02,82.21,222182.0,81.5405,81.6697,81.4611,81.6498,222182.0
2025-06-03 14:20:00,82.21,82.28,82.2,82.26,134855.0,81.6498,81.7193,81.6399,81.6995,134855.0
2025-06-03 14:25:00,82.25,82.32,82.22,82.31,177999.0,81.6895,81.759,81.6597,81.7491,177999.0
2025-06-03 14:30:00,82.31,82.35,82.28,82.28,105216.0,81.7491,81.7888,81.7193,81.7193,105216.0
2025-06-03 14:35:00,82.28,82.36,82.24,82.34,87234.0,81.7193,81.7988,81.6796,81.7789,87234.0
2025-06-03 14:40:00,82.35,82.39,82.32,82.35,68774.0,81.7888,81.8286,81.759,81.7888,68774.0
2025-06-03 14:45:00,82.36,82.4,82.34,82.36,54668.0,81.7988,81.8385,81.7789,81.7988,54668.0
2025-06-03 14:50:00,82.37,82.37,82.29,82.31,68911.0,81.8087,81.8087,81.7292,81.7491,68911.0
2025-06-03 14:55:00,82.31,82.35,82.3,82.33,43526.0,81.7491,81.7888,81.7392,81.769,43526.0
2025-06-03 15:00:00,82.33,82.34,82.28,82.29,71490.0,81.769,81.7789,81.7193,81.7292,71490.0
2025-06-03 15:05:00,82.29,82.32,82.26,82.3,76939.0,81.7292,81.759,81.6995,81.7392,76939.0
2025-06-03 15:10:00,82.31,82.38,82.27,82.31,234838.0,81.7491,81.8186,81.7094,81.7491,234838.0
2025-06-03 15:15:00,82.3,82.34,82.21,82.29,237392.0,81.7392,81.7789,81.6498,81.7292,237392.0
2025-06-03 15:20:00,82.29,82.31,82.25,82.27,93746.0,81.7292,81.7491,81.6895,81.7094,93746.0
2025-06-03 15:25:00,82.27,82.34,82.21,82.33,124424.0,81.7094,81.7789,81.6498,81.769,124424.0
2025-06-03 15:30:00,82.32,82.41,82.3,82.39,89752.0,81.759,81.8484,81.7392,81.8286,89752.0
2025-06-03 15:35:00,82.39,82.45,82.37,82.41,72014.0,81.8286,81.8882,81.8087,81.8484,72014.0
2025-06-03 15:40:00,82.41,82.43,82.35,82.39,90163.0,81.8484,81.8683,81.7888,81.8286,90163.0
2025-06-03 15:45:00,82.39,82.4,82.33,82.34,268361.0,81.8286,81.8385,81.769,81.7789,268361.0
2025-06-03 15:50:00,82.34,82.46,82.31,82.4,378199.0,81.7789,81.8981,81.7491,81.8385,378199.0
2025-06-03 15:55:00,82.41,82.47,82.35,82.39,774461.0,81.8484,81.908,81.7888,81.8286,774461.0
2025-06-04 09:30:00,82.13,82.26,81.76,81.82,678978.0,81.5703,81.6995,81.2029,81.2624,678978.0
2025-06-04 09:35:00,81.81,81.83,81.44,81.53,549933.0,81.2525,81.2724,80.885,80.9744,549933.0
2025-06-04 09:40:00,81.53,81.71,81.5,81.53,207919.0,80.9744,81.1532,80.9446,80.9744,207919.0
2025-06-04 09:45:00,81.53,81.7,81.44,81.56,266115.0,80.9744,81.1433,80.885,81.0042,266115.0
2025-06-04 09:50:00,81.56,81.64,81.4,81.64,302272.0,81.0042,81.0837,80.8453,81.0837,302272.0
2025-06-04 09:55:00,81.63,81.64,81.51,81.54,163867.0,81.0737,81.0837,80.9546,80.9844,163867.0
2025-06-04 10:00:00,81.54,81.69,81.47,81.67,292052.0,80.9844,81.1333,80.9148,81.1135,292052.0
2025-06-04 10:05:00,81.67,81.75,81.61,81.69,461340.0,81.1135,81.1929,81.0539,81.1333,461340.0
2025-06-04 10:10:00,81.69,81.75,81.58,81.75,208590.0,81.1333,81.1929,81.0241,81.1929,208590.0
2025-06-04 10:15:00,81.75,81.86,81.7,81.77,158761.0,81.1929,81.3022,81.1433,81.2128,158761.0
2025-06-04 10:20:00,81.77,81.92,81.75,81.91,200958.0,81.2128,81.3618,81.1929,81.3518,200958.0
2025-06-04 10:25:00,81.9,81.94,81.87,81.89,79334.0,81.3419,81.3816,81.3121,81.332,79334.0
2025-06-04 10:30:00,81.89,81.94,81.66,81.67,152287.0,81.332,81.3816,81.1035,81.1135,152287.0
2025-06-04 10:35:00,81.66,81.82,81.63,81.79,156395.0,81.1035,81.2624,81.0737,81.2327,156395.0
2025-06-04 10:40:00,81.78,81.82,81.7,81.78,88209.0,81.2227,81.2624,81.1433,81.2227,88209.0
2025-06-04 10:45:00,81.79,81.94,81.77,81.87,131879.0,81.2327,81.3816,81.2128,81.3121,131879.0
2025-06-04 10:50:00,81.87,81.95,81.78,81.88,131650.0,81.3121,81.3916,81.2227,81.322,131650.0
2025-06-04 10:55:00,81.88,81.89,81.75,81.88,170758.0,81.322,81.332,81.1929,81.322,170758.0
2025-06-04 11:00:00,81.89,81.91,81.72,81.73,197970.0,81.332,81.3518,81.1631,81.1731,197970.0
2025-06-04 11:05:00,81.72,81.8,81.69,81.79,168014.0,81.1631,81.2426,81.1333,81.2327,168014.0
2025-06-04 11:10:00,81.78,81.88,81.75,81.77,185304.0,81.2227,81.322,81.1929,81.2128,185304.0
2025-06-04 11:15:00,81.77,81.83,81.71,81.79,129634.0,81.2128,81.2724,81.1532,81.2327,129634.0
2025-06-04 11:20:00,81.8,81.93,81.79,81.87,202892.0,81.2426,81.3717,81.2327,81.3121,202892.0
2025-06-04 11:25:00,81.86,81.9,81.78,81.85,114907.0,81.3022,81.3419,81.2227,81.2922,114907.0
2025-06-04 11:30:00,81.85,81.87,81.78,81.82,73782.0,81.2922,81.3121,81.2227,81.2624,73782.0
2025-06-04 11:35:00,81.81,81.82,81.71,81.73,93507.0,81.2525,81.2624,81.1532,81.1731,93507.0
2025-06-04 11:40:00,81.73,81.81,81.66,81.73,81069.0,81.1731,81.2525,81.1035,81.1731,81069.0
2025-06-04 11:45:00,81.73,81.83,81.73,81.83,69010.0,81.1731,81.2724,81.1731,81.2724,69010.0
2025-06-04 11:50:00,81.84,81.88,81.8,81.82,71135.0,81.2823,81.322,81.2426,81.2624,71135.0
2025-06-04 11:55:00,81.83,81.84,81.74,81.78,56692.0,81.2724,81.2823,81.183,81.2227,56692.0
2025-06-04 12:00:00,81.78,81.83,81.71,81.81,57034.0,81.2227,81.2724,81.1532,81.2525,57034.0
2025-06-04 12:05:00,81.82,81.83,81.76,81.78,57907.0,81.2624,81.2724,81.2029,81.2227,57907.0
2025-06-04 12:10:00,81.78,81.81,81.71,81.77,66431.0,81.2227,81.2525,81.1532,81.2128,66431.0
2025-06-04 12:15:00,81.77,81.81,81.73,81.8,53467.0,81.2128,81.2525,81.1731,81.2426,53467.0
2025-06-04 12:20:00,81.8,81.82,81.76,81.78,55103.0,81.2426,81.2624,81.2029,81.2227,55103.0
2025-06-04 12:25:00,81.79,81.87,81.78,81.82,75031.0,81.2327,81.3121,81.2227,81.2624,75031.0
2025-06-04 12:30:00,81.82,81.95,81.82,81.94,94822.0,81.2624,81.3916,81.2624,81.3816,94822.0
2025-06-04 12:35:00,81.93,81.96,81.91,81.91,30915.0,81.3717,81.4015,81.3518,81.3518,30915.0
2025-06-04 12:40:00,81.92,81.99,81.9,81.95,97112.0,81.3618,81.4313,81.3419,81.3916,97112.0
2025-06-04 12:45:00,81.95,82.04,81.94,81.97,67551.0,81.3916,81.4809,81.3816,81.4114,67551.0
2025-06-04 12:50:00,81.97,82.03,81.94,82.01,53569.0,81.4114,81.471,81.3816,81.4512,53569.0
2025-06-04 12:55:00,82.02,82.05,81.98,81.98,56300.0,81.4611,81.4909,81.4214,81.4214,56300.0
2025-06-04 13:00:00,81.98,82.12,81.98,82.09,59210.0,81.4214,81.5604,81.4214,81.5306,59210.0
2025-06-04 13:05:00,82.09,82.14,82.08,82.12,69808.0,81.5306,81.5803,81.5207,81.5604,69808.0
2025-06-04 13:10:00,82.12,82.14,82.04,82.06,307503.0,81.5604,81.5803,81.4809,81.5008,307503.0
2025-06-04 13:15:00,82.05,82.1,82.01,82.02,71646.0,81.4909,81.5405,81.4512,81.4611,71646.0
2025-06-04 13:20:00,82.02,82.05,82.0,82.01,55438.0,81.4611,81.4909,81.4412,81.4512,55438.0
2025-06-04 13:25:00,82.01,82.04,81.99,82.02,34654.0,81.4512,81.4809,81.4313,81.4611,34654.0
2025-06-04 13:30:00,82.02,82.07,82.02,82.04,34801.0,81.4611,81.5107,81.4611,81.4809,34801.0
2025-06-04 13:35:00,82.04,82.14,82.03,82.12,45968.0,81.4809,81.5803,81.471,81.5604,45968.0
2025-06-04 13:40:00,82.12,82.13,82.08,82.11,54367.0,81.5604,81.5703,81.5207,81.5505,54367.0
2025-06-04 13:45:00,82.11,82.11,82.05,82.06,88650.0,81.5505,81.5505,81.4909,81.5008,88650.0
2025-06-04 13:50:00,82.06,82.06,81.99,82.0,175955.0,81.5008,81.5008,81.4313,81.4412,175955.0
2025-06-04 13:55:00,82.0,82.07,82.0,82.06,84675.0,81.4412,81.5107,81.4412,81.5008,84675.0
2025-06-04 14:00:00,82.06,82.14,82.06,82.09,68407.0,81.5008,81.5803,81.5008,81.5306,68407.0
2025-06-04 14:05:00,82.09,82.12,81.99,82.02,51146.0,81.5306,81.5604,81.4313,81.4611,51146.0
2025-06-04 14:10:00,82.02,82.03,81.98,81.99,40455.0,81.4611,81.471,81.4214,81.4313,40455.0
2025-06-04 14:15:00,81.97,81.97,81.86,81.87,128734.0,81.4114,81.4114,81.3022,81.3121,128734.0
2025-06-04 14:20:00,81.87,81.93,81.83,81.88,73792.0,81.3121,81.3717,81.2724,81.322,73792.0
2025-06-04 14:25:00,81.87,81.87,81.82,81.83,49679.0,81.3121,81.3121,81.2624,81.2724,49679.0
2025-06-04 14:30:00,81.83,81.86,81.79,81.81,69548.0,81.2724,81.3022,81.2327,81.2525,69548.0
2025-06-04 14:35:00,81.81,81.84,81.75,81.75,61848.0,81.2525,81.2823,81.1929,81.1929,61848.0
2025-06-04 14:40:00,81.75,81.77,81.66,81.69,130338.0,81.1929,81.2128,81.1035,81.1333,130338.0
2025-06-04 14:45:00,81.69,81.73,81.59,81.6,345382.0,81.1333,81.1731,81.034,81.0439,345382.0
2025-06-04 14:50:00,81.59,81.59,81.47,81.48,271704.0,81.034,81.034,80.9148,80.9248,271704.0
2025-06-04 14:55:00,81.48,81.53,81.46,81.53,194472.0,80.9248,80.9744,80.9049,80.9744,194472.0
2025-06-04 15:00:00,81.53,81.59,81.49,81.59,120025.0,80.9744,81.034,80.9347,81.034,120025.0
2025-06-04 15:05:00,81.6,81.62,81.47,81.48,193770.0,81.0439,81.0638,80.9148,80.9248,193770.0
2025-06-04 15:10:00,81.48,81.56,81.48,81.52,52257.0,80.9248,81.0042,80.9248,80.9645,52257.0
2025-06-04 15:15:00,81.53,81.54,81.43,81.46,215483.0,80.9744,80.9844,80.8751,80.9049,215483.0
2025-06-04 15:20:00,81.47,81.48,81.32,81.37,483077.0,80.9148,80.9248,80.7659,80.8155,483077.0
2025-06-04 15:25:00,81.37,81.42,81.35,81.39,118542.0,80.8155,80.8652,80.7957,80.8354,118542.0
2025-06-04 15:30:00,81.39,81.43,81.26,81.27,178536.0,80.8354,80.8751,80.7063,80.7162,178536.0
2025-06-04 15:35:00,81.26,81.29,81.11,81.13,588658.0,80.7063,80.7361,80.5573,80.5772,588658.0
2025-06-04 15:40:00,81.12,81.13,80.99,81.06,843357.0,80.5672,80.5772,80.4381,80.5076,843357.0
2025-06-04 15:45:00,81.06,81.15,81.0,81.07,471403.0,80.5076,80.597,80.448,80.5176,471403.0
2025-06-04 15:50:00,81.07,81.15,81.02,81.11,650057.0,80.5176,80.597,80.4679,80.5573,650057.0
2025-06-04 15:55:00,81.12,81.12,80.96,80.97,1749118.0,80.5672,80.5672,80.4083,80.4182,1749118.0
2025-06-05 09:30:00,81.19,81.19,80.69,80.86,426881.0,80.6367,80.6367,80.1401,80.309,426881.0
2025-06-05 09:35:00,80.87,80.92,80.79,80.91,244015.0,80.3189,80.3686,80.2395,80.3587,244015.0
2025-06-05 09:40:00,80.92,80.98,80.79,80.87,218789.0,80.3686,80.4282,80.2395,80.3189,218789.0
2025-06-05 09:45:00,80.87,80.9,80.79,80.88,161054.0,80.3189,80.3487,80.2395,80.3289,161054.0
2025-06-05 09:50:00,80.87,80.91,80.74,80.79,140957.0,80.3189,80.3587,80.1898,80.2395,140957.0
2025-06-05 09:55:00,80.79,80.97,80.76,80.85,148877.0,80.2395,80.4182,80.2097,80.2991,148877.0
2025-06-05 10:00:00,80.84,80.94,80.75,80.83,346900.0,80.2891,80.3884,80.1997,80.2792,346900.0
2025-06-05 10:05:00,80.83,81.01,80.83,80.94,125201.0,80.2792,80.458,80.2792,80.3884,125201.0
2025-06-05 10:10:00,80.94,80.99,80.8,80.99,151237.0,80.3884,80.4381,80.2494,80.4381,151237.0
2025-06-05 10:15:00,80.98,81.02,80.8,80.83,165992.0,80.4282,80.4679,80.2494,80.2792,165992.0
2025-06-05 10:20:00,80.83,81.0,80.83,80.91,77215.0,80.2792,80.448,80.2792,80.3587,77215.0
2025-06-05 10:25:00,80.91,80.94,80.75,80.84,114589.0,80.3587,80.3884,80.1997,80.2891,114589.0
2025-06-05 10:30:00,80.84,80.94,80.84,80.86,147423.0,80.2891,80.3884,80.2891,80.309,147423.0
2025-06-05 10:35:00,80.87,80.96,80.78,80.86,244254.0,80.3189,80.4083,80.2295,80.309,244254.0
2025-06-05 10:40:00,80.85,80.93,80.74,80.8,152145.0,80.2991,80.3785,80.1898,80.2494,152145.0
2025-06-05 10:45:00,80.79,80.83,80.71,80.73,103958.0,80.2395,80.2792,80.16,80.1799,103958.0
2025-06-05 10:50:00,80.74,80.8,80.7,80.78,77114.0,80.1898,80.2494,80.1501,80.2295,77114.0
2025-06-05 10:55:00,80.78,80.95,80.78,80.95,97097.0,80.2295,80.3984,80.2295,80.3984,97097.0
2025-06-05 11:00:00,80.95,80.99,80.89,80.98,79810.0,80.3984,80.4381,80.3388,80.4282,79810.0
2025-06-05 11:05:00,80.98,80.99,80.89,80.94,79433.0,80.4282,80.4381,80.3388,80.3884,79433.0
2025-06-05 11:10:00,80.95,80.98,80.84,80.85,69607.0,80.3984,80.4282,80.2891,80.2991,69607.0
2025-06-05 11:15:00,80.86,80.96,80.81,80.88,77001.0,80.309,80.4083,80.2593,80.3289,77001.0
2025-06-05 11:20:00,80.89,80.95,80.85,80.88,66559.0,80.3388,80.3984,80.2991,80.3289,66559.0
2025-06-05 11:25:00,80.88,80.91,80.79,80.83,85927.0,80.3289,80.3587,80.2395,80.2792,85927.0
2025-06-05 11:30:00,80.83,80.88,80.78,80.79,85228.0,80.2792,80.3289,80.2295,80.2395,85228.0
2025-06-05 11:35:00,80.8,80.85,80.74,80.76,75290.0,80.2494,80.2991,80.1898,80.2097,75290.0
2025-06-05 11:40:00,80.75,80.8,80.71,80.78,110672.0,80.1997,80.2494,80.16,80.2295,110672.0
2025-06-05 11:45:00,80.77,80.79,80.72,80.72,35401.0,80.2196,80.2395,80.1699,80.1699,35401.0
2025-06-05 11:50:00,80.72,80.75,80.69,80.7,51531.0,80.1699,80.1997,80.1401,80.1501,51531.0
2025-06-05 11:55:00,80.69,80.75,80.67,80.7,86038.0,80.1401,80.1997,80.1203,80.1501,86038.0
2025-06-05 12:00:00,80.7,80.77,80.66,80.76,61951.0,80.1501,80.2196,80.1104,80.2097,61951.0
2025-06-05 12:05:00,80.76,80.81,80.73,80.8,73142.0,80.2097,80.2593,80.1799,80.2494,73142.0
2025-06-05 12:10:00,80.8,80.85,80.77,80.82,67895.0,80.2494,80.2991,80.2196,80.2693,67895.0
2025-06-05 12:15:00,80.82,80.89,80.77,80.86,86522.0,80.2693,80.3388,80.2196,80.309,86522.0
2025-06-05 12:20:00,80.85,80.86,80.74,80.81,83996.0,80.2991,80.309,80.1898,80.2593,83996.0
2025-06-05 12:25:00,80.82,80.86,80.76,80.81,64478.0,80.2693,80.309,80.2097,80.2593,64478.0
2025-06-05 12:30:00,80.81,80.83,80.78,80.8,32975.0,80.2593,80.2792,80.2295,80.2494,32975.0
2025-06-05 12:35:00,80.78,80.84,80.76,80.78,50931.0,80.2295,80.2891,80.2097,80.2295,50931.0
2025-06-05 12:40:00,80.78,80.85,80.78,80.84,42275.0,80.2295,80.2991,80.2295,80.2891,42275.0
2025-06-05 12:45:00,80.83,80.9,80.74,80.88,149430.0,80.2792,80.3487,80.1898,80.3289,149430.0
2025-06-05 12:50:00,80.88,80.9,80.77,80.84,162618.0,80.3289,80.3487,80.2196,80.2891,162618.0
2025-06-05 12:55:00,80.84,80.9,80.83,80.87,115684.0,80.2891,80.3487,80.2792,80.3189,115684.0
2025-06-05 13:00:00,80.88,80.97,80.87,80.88,105920.0,80.3289,80.4182,80.3189,80.3289,105920.0
2025-06-05 13:05:00,80.87,80.96,80.87,80.96,44209.0,80.3189,80.4083,80.3189,80.4083,44209.0
2025-06-05 13:10:00,80.94,80.96,80.9,80.93,33346.0,80.3884,80.4083,80.3487,80.3785,33346.0
2025-06-05 13:15:00,80.94,81.05,80.94,81.04,88385.0,80.3884,80.4977,80.3884,80.4878,88385.0
2025-06-05 13:20:00,81.04,81.07,81.0,81.01,55239.0,80.4878,80.5176,80.448,80.458,55239.0
2025-06-05 13:25:00,81.0,81.04,80.95,80.97,29523.0,80.448,80.4878,80.3984,80.4182,29523.0
2025-06-05 13:30:00,80.98,81.02,80.92,81.0,108432.0,80.4282,80.4679,80.3686,80.448,108432.0
2025-06-05 13:35:00,81.0,81.07,81.0,81.06,46262.0,80.448,80.5176,80.448,80.5076,46262.0
2025-06-05 13:40:00,81.06,81.11,81.03,81.06,111259.0,80.5076,80.5573,80.4778,80.5076,111259.0
2025-06-05 13:45:00,81.06,81.14,81.05,81.13,138754.0,80.5076,80.5871,80.4977,80.5772,138754.0
2025-06-05 13:50:00,81.13,81.13,81.05,81.07,173190.0,80.5772,80.5772,80.4977,80.5176,173190.0
2025-06-05 13:55:00,81.07,81.15,81.05,81.08,134861.0,80.5176,80.597,80.4977,80.5275,134861.0
2025-06-05 14:00:00,81.08,81.08,80.99,81.01,81134.0,80.5275,80.5275,80.4381,80.458,81134.0
2025-06-05 14:05:00,81.01,81.01,80.89,80.92,84536.0,80.458,80.458,80.3388,80.3686,84536.0
2025-06-05 14:10:00,80.93,80.97,80.91,80.95,73766.0,80.3785,80.4182,80.3587,80.3984,73766.0
2025-06-05 14:15:00,80.95,81.01,80.82,81.0,153597.0,80.3984,80.458,80.2693,80.448,153597.0
2025-06-05 14:20:00,81.0,81.02,80.96,81.01,63210.0,80.448,80.4679,80.4083,80.458,63210.0
2025-06-05 14:25:00,81.02,81.05,80.97,81.0,49003.0,80.4679,80.4977,80.4182,80.448,49003.0
2025-06-05 14:30:00,81.01,81.1,81.0,81.1,87949.0,80.458,80.5474,80.448,80.5474,87949.0
2025-06-05 14:35:00,81.09,81.12,81.02,81.12,209909.0,80.5374,80.5672,80.4679,80.5672,209909.0
2025-06-05 14:40:00,81.13,81.18,81.09,81.13,86013.0,80.5772,80.6268,80.5374,80.5772,86013.0
2025-06-05 14:45:00,81.13,81.15,81.1,81.11,83168.0,80.5772,80.597,80.5474,80.5573,83168.0
2025-06-05 14:50:00,81.12,81.18,81.04,81.1,111750.0,80.5672,80.6268,80.4878,80.5474,111750.0
2025-06-05 14:55:00,81.09,81.1,81.02,81.03,75961.0,80.5374,80.5474,80.4679,80.4778,75961.0
2025-06-05 15:00:00,81.03,81.07,81.0,81.05,48998.0,80.4778,80.5176,80.448,80.4977,48998.0
2025-06-05 15:05:00,81.04,81.15,81.03,81.09,66554.0,80.4878,80.597,80.4778,80.5374,66554.0
2025-06-05 15:10:00,81.09,81.12,81.0,81.03,63464.0,80.5374,80.5672,80.448,80.4778,63464.0
2025-06-05 15:15:00,81.03,81.07,80.87,80.95,140408.0,80.4778,80.5176,80.3189,80.3984,140408.0
2025-06-05 15:20:00,80.94,81.01,80.89,80.9,207624.0,80.3884,80.458,80.3388,80.3487,207624.0
2025-06-05 15:25:00,80.9,80.95,80.8,80.86,111242.0,80.3487,80.3984,80.2494,80.309,111242.0
2025-06-05 15:30:00,80.86,80.92,80.85,80.91,125212.0,80.309,80.3686,80.2991,80.3587,125212.0
2025-06-05 15:35:00,80.91,81.06,80.89,81.02,118997.0,80.3587,80.5076,80.3388,80.4679,118997.0
2025-06-05 15:40:00,81.03,81.07,80.95,81.01,105264.0,80.4778,80.5176,80.3984,80.458,105264.0
2025-06-05 15:45:00,81.0,81.14,80.98,81.0,197239.0,80.448,80.5871,80.4282,80.448,197239.0
2025-06-05 15:50:00,81.0,81.01,80.8,80.81,260465.0,80.448,80.458,80.2494,80.2593,260465.0
2025-06-05 15:55:00,80.81,80.87,80.72,80.86,512774.0,80.2593,80.3189,80.1699,80.309,512774.0
2025-06-06 09:30:00,81.24,81.24,80.57,80.92,641445.0,80.6864,80.6864,80.021,80.3686,641445.0
2025-06-06 09:35:00,80.92,81.07,80.88,81.06,222211.0,80.3686,80.5176,80.3289,80.5076,222211.0
2025-06-06 09:40:00,81.05,81.17,80.98,81.14,176629.0,80.4977,80.6169,80.4282,80.5871,176629.0
2025-06-06 09:45:00,81.13,81.19,81.03,81.11,131527.0,80.5772,80.6367,80.4778,80.5573,131527.0
2025-06-06 09:50:00,81.1,81.18,81.06,81.13,183732.0,80.5474,80.6268,80.5076,80.5772,183732.0
2025-06-06 09:55:00,81.1,81.17,81.05,81.17,174126.0,80.5474,80.6169,80.4977,80.6169,174126.0
2025-06-06 10:00:00,81.17,81.19,80.88,81.06,316173.0,80.6169,80.6367,80.3289,80.5076,316173.0
2025-06-06 10:05:00,81.05,81.08,80.82,81.01,187063.0,80.4977,80.5275,80.2693,80.458,187063.0
2025-06-06 10:10:00,81.03,81.08,80.89,80.92,138908.0,80.4778,80.5275,80.3388,80.3686,138908.0
2025-06-06 10:15:00,80.92,80.94,80.8,80.87,198799.0,80.3686,80.3884,80.2494,80.3189,198799.0
2025-06-06 10:20:00,80.86,81.01,80.83,81.0,166536.0,80.309,80.458,80.2792,80.448,166536.0
2025-06-06 10:25:00,81.01,81.02,80.92,80.98,80423.0,80.458,80.4679,80.3686,80.4282,80423.0
2025-06-06 10:30:00,80.98,81.01,80.89,80.9,75982.0,80.4282,80.458,80.3388,80.3487,75982.0
2025-06-06 10:35:00,80.91,81.05,80.87,80.88,101923.0,80.3587,80.4977,80.3189,80.3289,101923.0
2025-06-06 10:40:00,80.88,81.01,80.82,80.89,132228.0,80.3289,80.458,80.2693,80.3388,132228.0
2025-06-06 10:45:00,80.89,80.91,80.78,80.81,104837.0,80.3388,80.3587,80.2295,80.2593,104837.0
2025-06-06 10:50:00,80.82,80.93,80.79,80.91,110407.0,80.2693,80.3785,80.2395,80.3587,110407.0
2025-06-06 10:55:00,80.91,80.94,80.73,80.78,130980.0,80.3587,80.3884,80.1799,80.2295,130980.0
2025-06-06 11:00:00,80.77,80.86,80.76,80.86,103865.0,80.2196,80.309,80.2097,80.309,103865.0
2025-06-06 11:05:00,80.87,80.88,80.75,80.83,178892.0,80.3189,80.3289,80.1997,80.2792,178892.0
2025-06-06 11:10:00,80.84,80.86,80.74,80.77,77603.0,80.2891,80.309,80.1898,80.2196,77603.0
2025-06-06 11:15:00,80.77,80.79,80.58,80.63,207149.0,80.2196,80.2395,80.0309,80.0806,207149.0
2025-06-06 11:20:00,80.63,80.77,80.59,80.75,148530.0,80.0806,80.2196,80.0408,80.1997,148530.0
2025-06-06 11:25:00,80.76,80.82,80.74,80.75,126117.0,80.2097,80.2693,80.1898,80.1997,126117.0
2025-06-06 11:30:00,80.76,80.78,80.68,80.73,129240.0,80.2097,80.2295,80.1302,80.1799,129240.0
2025-06-06 11:35:00,80.72,80.72,80.6,80.63,128142.0,80.1699,80.1699,80.0508,80.0806,128142.0
2025-06-06 11:40:00,80.63,80.66,80.58,80.62,87705.0,80.0806,80.1104,80.0309,80.0706,87705.0
2025-06-06 11:45:00,80.62,80.66,80.49,80.66,118581.0,80.0706,80.1104,79.9415,80.1104,118581.0
2025-06-06 11:50:00,80.65,80.7,80.61,80.66,126133.0,80.1004,80.1501,80.0607,80.1104,126133.0
2025-06-06 11:55:00,80.66,80.76,80.64,80.73,124785.0,80.1104,80.2097,80.0905,80.1799,124785.0
2025-06-06 12:00:00,80.74,80.75,80.65,80.7,59863.0,80.1898,80.1997,80.1004,80.1501,59863.0
2025-06-06 12:05:00,80.7,80.79,80.7,80.76,45618.0,80.1501,80.2395,80.1501,80.2097,45618.0
2025-06-06 12:10:00,80.77,80.78,80.67,80.7,101827.0,80.2196,80.2295,80.1203,80.1501,101827.0
2025-06-06 12:15:00,80.7,80.75,80.67,80.75,76872.0,80.1501,80.1997,80.1203,80.1997,76872.0
2025-06-06 12:20:00,80.75,80.81,80.74,80.8,38603.0,80.1997,80.2593,80.1898,80.2494,38603.0
2025-06-06 12:25:00,80.8,80.87,80.78,80.83,57402.0,80.2494,80.3189,80.2295,80.2792,57402.0
2025-06-06 12:30:00,80.83,80.9,80.82,80.9,34113.0,80.2792,80.3487,80.2693,80.3487,34113.0
2025-06-06 12:35:00,80.9,80.92,80.86,80.88,52607.0,80.3487,80.3686,80.309,80.3289,52607.0
2025-06-06 12:40:00,80.87,80.88,80.8,80.86,46619.0,80.3189,80.3289,80.2494,80.309,46619.0
2025-06-06 12:45:00,80.85,80.86,80.79,80.83,42329.0,80.2991,80.309,80.2395,80.2792,42329.0
2025-06-06 12:50:00,80.83,80.85,80.73,80.74,60213.0,80.2792,80.2991,80.1799,80.1898,60213.0
2025-06-06 12:55:00,80.75,80.79,80.69,80.73,51547.0,80.1997,80.2395,80.1401,80.1799,51547.0
2025-06-06 13:00:00,80.73,80.76,80.67,80.73,66460.0,80.1799,80.2097,80.1203,80.1799,66460.0
2025-06-06 13:05:00,80.72,80.78,80.7,80.75,40286.0,80.1699,80.2295,80.1501,80.1997,40286.0
2025-06-06 13:10:00,80.76,80.87,80.75,80.84,99754.0,80.2097,80.3189,80.1997,80.2891,99754.0
2025-06-06 13:15:00,80.84,80.89,80.8,80.89,60335.0,80.2891,80.3388,80.2494,80.3388,60335.0
2025-06-06 13:20:00,80.89,80.93,80.88,80.9,65112.0,80.3388,80.3785,80.3289,80.3487,65112.0
2025-06-06 13:25:00,80.92,80.94,80.88,80.92,22966.0,80.3686,80.3884,80.3289,80.3686,22966.0
2025-06-06 13:30:00,80.92,80.95,80.89,80.94,51581.0,80.3686,80.3984,80.3388,80.3884,51581.0
2025-06-06 13:35:00,80.94,80.98,80.92,80.96,66288.0,80.3884,80.4282,80.3686,80.4083,66288.0
2025-06-06 13:40:00,80.95,80.97,80.92,80.96,77079.0,80.3984,80.4182,80.3686,80.4083,77079.0
2025-06-06 13:45:00,80.96,80.98,80.95,80.98,30093.0,80.4083,80.4282,80.3984,80.4282,30093.0
2025-06-06 13:50:00,80.98,81.03,80.98,81.01,32087.0,80.4282,80.4778,80.4282,80.458,32087.0
2025-06-06 13:55:00,81.01,81.03,80.97,81.0,24262.0,80.458,80.4778,80.4182,80.448,24262.0
2025-06-06 14:00:00,80.99,81.1,80.99,81.09,86306.0,80.4381,80.5474,80.4381,80.5374,86306.0
2025-06-06 14:05:00,81.08,81.09,80.99,81.08,108397.0,80.5275,80.5374,80.4381,80.5275,108397.0
2025-06-06 14:10:00,81.07,81.13,81.05,81.06,107453.0,80.5176,80.5772,80.4977,80.5076,107453.0
2025-06-06 14:15:00,81.07,81.09,81.04,81.08,140266.0,80.5176,80.5374,80.4878,80.5275,140266.0
2025-06-06 14:20:00,81.08,81.1,81.05,81.06,40386.0,80.5275,80.5474,80.4977,80.5076,40386.0
2025-06-06 14:25:00,81.06,81.07,81.02,81.04,84249.0,80.5076,80.5176,80.4679,80.4878,84249.0
2025-06-06 14:30:00,81.04,81.12,81.03,81.1,119001.0,80.4878,80.5672,80.4778,80.5474,119001.0
2025-06-06 14:35:00,81.11,81.13,81.07,81.08,70745.0,80.5573,80.5772,80.5176,80.5275,70745.0
2025-06-06 14:40:00,81.09,81.14,81.08,81.12,74816.0,80.5374,80.5871,80.5275,80.5672,74816.0
2025-06-06 14:45:00,81.12,81.17,81.1,81.16,30317.0,80.5672,80.6169,80.5474,80.6069,30317.0
2025-06-06 14:50:00,81.16,81.17,81.12,81.12,48528.0,80.6069,80.6169,80.5672,80.5672,48528.0
2025-06-06 14:55:00,81.13,81.15,81.11,81.12,39768.0,80.5772,80.597,80.5573,80.5672,39768.0
2025-06-06 15:00:00,81.11,81.2,81.1,81.2,70372.0,80.5573,80.6467,80.5474,80.6467,70372.0
2025-06-06 15:05:00,81.2,81.24,81.18,81.19,65161.0,80.6467,80.6864,80.6268,80.6367,65161.0
2025-06-06 15:10:00,81.19,81.21,81.16,81.19,57449.0,80.6367,80.6566,80.6069,80.6367,57449.0
2025-06-06 15:15:00,81.19,81.2,81.15,81.18,88532.0,80.6367,80.6467,80.597,80.6268,88532.0
2025-06-06 15:20:00,81.17,81.23,81.16,81.2,101537.0,80.6169,80.6765,80.6069,80.6467,101537.0
2025-06-06 15:25:00,81.2,81.24,81.17,81.19,96250.0,80.6467,80.6864,80.6169,80.6367,96250.0
2025-06-06 15:30:00,81.19,81.27,81.18,81.27,83599.0,80.6367,80.7162,80.6268,80.7162,83599.0
2025-06-06 15:35:00,81.26,81.29,81.2,81.22,129607.0,80.7063,80.7361,80.6467,80.6665,129607.0
2025-06-06 15:40:00,81.22,81.25,81.19,81.23,81511.0,80.6665,80.6963,80.6367,80.6765,81511.0
2025-06-06 15:45:00,81.24,81.28,81.17,81.17,237844.0,80.6864,80.7261,80.6169,80.6169,237844.0
2025-06-06 15:50:00,81.18,81.33,81.16,81.29,401161.0,80.6268,80.7758,80.6069,80.7361,401161.0
2025-06-06 15:55:00,81.29,81.3,81.17,81.17,631074.0,80.7361,80.746,80.6169,80.6169,631074.0
2025-06-09 09:30:00,81.05,81.18,80.7,80.73,458570.0,80.4977,80.6268,80.1501,80.1799,458570.0
2025-06-09 09:35:00,80.75,80.79,80.53,80.76,324085.0,80.1997,80.2395,79.9812,80.2097,324085.0
2025-06-09 09:40:00,80.77,80.86,80.59,80.71,429684.0,80.2196,80.309,80.0408,80.16,429684.0
2025-06-09 09:45:00,80.7,80.92,80.63,80.9,466024.0,80.1501,80.3686,80.0806,80.3487,466024.0
2025-06-09 09:50:00,80.89,80.92,80.71,80.82,504234.0,80.3388,80.3686,80.16,80.2693,504234.0
2025-06-09 09:55:00,80.81,81.03,80.81,80.9,277242.0,80.2593,80.4778,80.2593,80.3487,277242.0
2025-06-09 10:00:00,80.89,81.13,80.87,81.12,146035.0,80.3388,80.5772,80.3189,80.5672,146035.0
2025-06-09 10:05:00,81.13,81.19,80.91,80.92,262964.0,80.5772,80.6367,80.3587,80.3686,262964.0
2025-06-09 10:10:00,80.92,81.03,80.81,80.97,312132.0,80.3686,80.4778,80.2593,80.4182,312132.0
2025-06-09 10:15:00,80.97,81.0,80.87,80.95,205070.0,80.4182,80.448,80.3189,80.3984,205070.0
2025-06-09 10:20:00,80.96,81.11,80.95,81.06,114083.0,80.4083,80.5573,80.3984,80.5076,114083.0
2025-06-09 10:25:00,81.06,81.1,81.0,81.05,149365.0,80.5076,80.5474,80.448,80.4977,149365.0
2025-06-09 10:30:00,81.06,81.16,81.03,81.11,216827.0,80.5076,80.6069,80.4778,80.5573,216827.0
2025-06-09 10:35:00,81.12,81.15,81.02,81.02,166580.0,80.5672,80.597,80.4679,80.4679,166580.0
2025-06-09 10:40:00,81.03,81.05,80.94,81.01,81966.0,80.4778,80.4977,80.3884,80.458,81966.0
2025-06-09 10:45:00,81.01,81.07,80.97,81.04,143858.0,80.458,80.5176,80.4182,80.4878,143858.0
2025-06-09 10:50:00,81.04,81.11,80.97,81.09,118905.0,80.4878,80.5573,80.4182,80.5374,118905.0
2025-06-09 10:55:00,81.09,81.12,80.97,81.06,149922.0,80.5374,80.5672,80.4182,80.5076,149922.0
2025-06-09 11:00:00,81.06,81.15,81.0,81.04,138921.0,80.5076,80.597,80.448,80.4878,138921.0
2025-06-09 11:05:00,81.04,81.15,80.98,81.04,168761.0,80.4878,80.597,80.4282,80.4878,168761.0
2025-06-09 11:10:00,81.05,81.06,80.96,81.05,180591.0,80.4977,80.5076,80.4083,80.4977,180591.0
2025-06-09 11:15:00,81.06,81.18,81.03,81.1,117825.0,80.5076,80.6268,80.4778,80.5474,117825.0
2025-06-09 11:20:00,81.11,81.2,81.1,81.16,132281.0,80.5573,80.6467,80.5474,80.6069,132281.0
2025-06-09 11:25:00,81.16,81.21,81.12,81.13,114850.0,80.6069,80.6566,80.5672,80.5772,114850.0
2025-06-09 11:30:00,81.14,81.24,81.12,81.23,123258.0,80.5871,80.6864,80.5672,80.6765,123258.0
2025-06-09 11:35:00,81.24,81.27,81.13,81.14,164692.0,80.6864,80.7162,80.5772,80.5871,164692.0
2025-06-09 11:40:00,81.15,81.28,81.15,81.23,124620.0,80.597,80.7261,80.597,80.6765,124620.0
2025-06-09 11:45:00,81.23,81.34,81.23,81.31,143087.0,80.6765,80.7857,80.6765,80.7559,143087.0
2025-06-09 11:50:00,81.32,81.36,81.24,81.31,84720.0,80.7659,80.8056,80.6864,80.7559,84720.0
2025-06-09 11:55:00,81.31,81.34,81.21,81.22,85950.0,80.7559,80.7857,80.6566,80.6665,85950.0
2025-06-09 12:00:00,81.22,81.25,81.15,81.17,89075.0,80.6665,80.6963,80.597,80.6169,89075.0
2025-06-09 12:05:00,81.16,81.19,81.08,81.13,70684.0,80.6069,80.6367,80.5275,80.5772,70684.0
2025-06-09 12:10:00,81.13,81.21,81.12,81.18,41816.0,80.5772,80.6566,80.5672,80.6268,41816.0
2025-06-09 12:15:00,81.18,81.27,81.18,81.24,53828.0,80.6268,80.7162,80.6268,80.6864,53828.0
2025-06-09 12:20:00,81.23,81.3,81.23,81.27,91668.0,80.6765,80.746,80.6765,80.7162,91668.0
2025-06-09 12:25:00,81.28,81.35,81.24,81.32,106855.0,80.7261,80.7957,80.6864,80.7659,106855.0
2025-06-09 12:30:00,81.31,81.34,81.3,81.3,84529.0,80.7559,80.7857,80.746,80.746,84529.0
2025-06-09 12:35:00,81.29,81.29,81.21,81.22,173203.0,80.7361,80.7361,80.6566,80.6665,173203.0
2025-06-09 12:40:00,81.21,81.25,81.14,81.18,171337.0,80.6566,80.6963,80.5871,80.6268,171337.0
2025-06-09 12:45:00,81.17,81.2,81.11,81.12,35415.0,80.6169,80.6467,80.5573,80.5672,35415.0
2025-06-09 12:50:00,81.13,81.25,81.13,81.2,86693.0,80.5772,80.6963,80.5772,80.6467,86693.0
2025-06-09 12:55:00,81.2,81.21,81.13,81.16,139375.0,80.6467,80.6566,80.5772,80.6069,139375.0
2025-06-09 13:00:00,81.17,81.21,81.11,81.15,71645.0,80.6169,80.6566,80.5573,80.597,71645.0
2025-06-09 13:05:00,81.15,81.2,81.13,81.19,41338.0,80.597,80.6467,80.5772,80.6367,41338.0
2025-06-09 13:10:00,81.19,81.29,81.18,81.27,69909.0,80.6367,80.7361,80.6268,80.7162,69909.0
2025-06-09 13:15:00,81.27,81.27,81.23,81.25,34110.0,80.7162,80.7162,80.6765,80.6963,34110.0
2025-06-09 13:20:00,81.24,81.3,81.22,81.27,67718.0,80.6864,80.746,80.6665,80.7162,67718.0
2025-06-09 13:25:00,81.27,81.36,81.25,81.34,83784.0,80.7162,80.8056,80.6963,80.7857,83784.0
2025-06-09 13:30:00,81.33,81.33,81.2,81.21,83835.0,80.7758,80.7758,80.6467,80.6566,83835.0
2025-06-09 13:35:00,81.22,81.24,81.18,81.19,56706.0,80.6665,80.6864,80.6268,80.6367,56706.0
2025-06-09 13:40:00,81.19,81.23,81.15,81.23,133269.0,80.6367,80.6765,80.597,80.6765,133269.0
2025-06-09 13:45:00,81.23,81.23,81.18,81.22,87958.0,80.6765,80.6765,80.6268,80.6665,87958.0
2025-06-09 13:50:00,81.23,81.26,81.21,81.23,40179.0,80.6765,80.7063,80.6566,80.6765,40179.0
2025-06-09 13:55:00,81.23,81.23,81.17,81.17,50399.0,80.6765,80.6765,80.6169,80.6169,50399.0
2025-06-09 14:00:00,81.17,81.22,81.16,81.19,55285.0,80.6169,80.6665,80.6069,80.6367,55285.0
2025-06-09 14:05:00,81.2,81.27,81.19,81.27,81907.0,80.6467,80.7162,80.6367,80.7162,81907.0
2025-06-09 14:10:00,81.27,81.29,81.19,81.2,37476.0,80.7162,80.7361,80.6367,80.6467,37476.0
2025-06-09 14:15:00,81.2,81.21,81.16,81.19,80713.0,80.6467,80.6566,80.6069,80.6367,80713.0
2025-06-09 14:20:00,81.19,81.19,81.11,81.12,56821.0,80.6367,80.6367,80.5573,80.5672,56821.0
2025-06-09 14:25:00,81.12,81.15,81.1,81.14,93000.0,80.5672,80.597,80.5474,80.5871,93000.0
2025-06-09 14:30:00,81.15,81.22,81.15,81.22,64481.0,80.597,80.6665,80.597,80.6665,64481.0
2025-06-09 14:35:00,81.23,81.27,81.21,81.23,68866.0,80.6765,80.7162,80.6566,80.6765,68866.0
2025-06-09 14:40:00,81.22,81.25,81.19,81.2,58671.0,80.6665,80.6963,80.6367,80.6467,58671.0
2025-06-09 14:45:00,81.21,81.23,81.19,81.2,49158.0,80.6566,80.6765,80.6367,80.6467,49158.0
2025-06-09 14:50:00,81.2,81.23,81.18,81.22,43961.0,80.6467,80.6765,80.6268,80.6665,43961.0
2025-06-09 14:55:00,81.23,81.26,81.21,81.23,66880.0,80.6765,80.7063,80.6566,80.6765,66880.0
2025-06-09 15:00:00,81.23,81.26,81.19,81.21,47562.0,80.6765,80.7063,80.6367,80.6566,47562.0
2025-06-09 15:05:00,81.22,81.24,81.19,81.23,58339.0,80.6665,80.6864,80.6367,80.6765,58339.0
2025-06-09 15:10:00,81.23,81.25,81.14,81.15,57367.0,80.6765,80.6963,80.5871,80.597,57367.0
2025-06-09 15:15:00,81.15,81.17,81.06,81.07,52910.0,80.597,80.6169,80.5076,80.5176,52910.0
2025-06-09 15:20:00,81.07,81.08,80.92,80.98,98564.0,80.5176,80.5275,80.3686,80.4282,98564.0
2025-06-09 15:25:00,80.98,80.99,80.91,80.95,88386.0,80.4282,80.4381,80.3587,80.3984,88386.0
2025-06-09 15:30:00,80.95,80.95,80.81,80.81,75714.0,80.3984,80.3984,80.2593,80.2593,75714.0
2025-06-09 15:35:00,80.82,80.86,80.8,80.83,124089.0,80.2693,80.309,80.2494,80.2792,124089.0
2025-06-09 15:40:00,80.84,80.85,80.77,80.83,83518.0,80.2891,80.2991,80.2196,80.2792,83518.0
2025-06-09 15:45:00,80.84,80.92,80.81,80.9,188227.0,80.2891,80.3686,80.2593,80.3487,188227.0
2025-06-09 15:50:00,80.9,80.91,80.72,80.73,395973.0,80.3487,80.3587,80.1699,80.1799,395973.0
2025-06-09 15:55:00,80.73,80.79,80.65,80.67,941228.0,80.1799,80.2395,80.1004,80.1203,941228.0
2025-06-10 09:30:00,80.84,80.97,80.74,80.9,493642.0,80.2891,80.4182,80.1898,80.3487,493642.0
2025-06-10 09:35:00,80.9,81.05,80.84,80.89,280959.0,80.3487,80.4977,80.2891,80.3388,280959.0
2025-06-10 09:40:00,80.89,80.93,80.69,80.69,202291.0,80.3388,80.3785,80.1401,80.1401,202291.0
2025-06-10 09:45:00,80.7,80.84,80.64,80.67,411863.0,80.1501,80.2891,80.0905,80.1203,411863.0
2025-06-10 09:50:00,80.67,80.78,80.58,80.67,282316.0,80.1203,80.2295,80.0309,80.1203,282316.0
2025-06-10 09:55:00,80.66,80.71,80.5,80.55,215795.0,80.1104,80.16,79.9514,80.0011,215795.0
2025-06-10 10:00:00,80.55,80.64,80.44,80.62,227248.0,80.0011,80.0905,79.8919,80.0706,227248.0
2025-06-10 10:05:00,80.61,80.61,80.41,80.51,263360.0,80.0607,80.0607,79.8621,79.9614,263360.0
2025-06-10 10:10:00,80.51,80.53,80.37,80.5,279012.0,79.9614,79.9812,79.8223,79.9514,279012.0
2025-06-10 10:15:00,80.5,80.59,80.34,80.56,169306.0,79.9514,80.0408,79.7925,80.011,169306.0
2025-06-10 10:20:00,80.55,80.6,80.44,80.57,144035.0,80.0011,80.0508,79.8919,80.021,144035.0
2025-06-10 10:25:00,80.57,80.58,80.36,80.4,240382.0,80.021,80.0309,79.8124,79.8521,240382.0
2025-06-10 10:30:00,80.4,80.41,80.25,80.32,197203.0,79.8521,79.8621,79.7031,79.7727,197203.0
2025-06-10 10:35:00,80.33,80.49,80.32,80.48,214272.0,79.7826,79.9415,79.7727,79.9316,214272.0
2025-06-10 10:40:00,80.48,80.49,80.35,80.46,159101.0,79.9316,79.9415,79.8025,79.9117,159101.0
2025-06-10 10:45:00,80.46,80.49,80.28,80.36,171999.0,79.9117,79.9415,79.7329,79.8124,171999.0
2025-06-10 10:50:00,80.36,80.5,80.36,80.41,117111.0,79.8124,79.9514,79.8124,79.8621,117111.0
2025-06-10 10:55:00,80.4,80.48,80.38,80.47,184505.0,79.8521,79.9316,79.8323,79.9216,184505.0
2025-06-10 11:00:00,80.47,80.59,80.46,80.58,118913.0,79.9216,80.0408,79.9117,80.0309,118913.0
2025-06-10 11:05:00,80.58,80.63,80.52,80.56,151870.0,80.0309,80.0806,79.9713,80.011,151870.0
2025-06-10 11:10:00,80.55,80.64,80.55,80.55,60224.0,80.0011,80.0905,80.0011,80.0011,60224.0
2025-06-10 11:15:00,80.56,80.63,80.55,80.58,53429.0,80.011,80.0806,80.0011,80.0309,53429.0
2025-06-10 11:20:00,80.58,80.65,80.51,80.56,145812.0,80.0309,80.1004,79.9614,80.011,145812.0
2025-06-10 11:25:00,80.56,80.6,80.52,80.56,87550.0,80.011,80.0508,79.9713,80.011,87550.0
2025-06-10 11:30:00,80.56,80.78,80.56,80.77,129392.0,80.011,80.2295,80.011,80.2196,129392.0
2025-06-10 11:35:00,80.77,80.77,80.66,80.71,166841.0,80.2196,80.2196,80.1104,80.16,166841.0
2025-06-10 11:40:00,80.72,80.76,80.69,80.72,73137.0,80.1699,80.2097,80.1401,80.1699,73137.0
2025-06-10 11:45:00,80.71,80.75,80.67,80.69,59497.0,80.16,80.1997,80.1203,80.1401,59497.0
2025-06-10 11:50:00,80.69,80.75,80.66,80.69,107650.0,80.1401,80.1997,80.1104,80.1401,107650.0
2025-06-10 11:55:00,80.68,80.72,80.65,80.66,57281.0,80.1302,80.1699,80.1004,80.1104,57281.0
2025-06-10 12:00:00,80.66,80.73,80.65,80.73,87495.0,80.1104,80.1799,80.1004,80.1799,87495.0
2025-06-10 12:05:00,80.74,80.75,80.7,80.74,39062.0,80.1898,80.1997,80.1501,80.1898,39062.0
2025-06-10 12:10:00,80.75,80.78,80.71,80.77,48897.0,80.1997,80.2295,80.16,80.2196,48897.0
2025-06-10 12:15:00,80.76,80.81,80.74,80.8,53088.0,80.2097,80.2593,80.1898,80.2494,53088.0
2025-06-10 12:20:00,80.79,80.86,80.78,80.81,51022.0,80.2395,80.309,80.2295,80.2593,51022.0
2025-06-10 12:25:00,80.81,80.85,80.73,80.74,64785.0,80.2593,80.2991,80.1799,80.1898,64785.0
2025-06-10 12:30:00,80.75,80.77,80.69,80.76,100106.0,80.1997,80.2196,80.1401,80.2097,100106.0
2025-06-10 12:35:00,80.75,80.78,80.72,80.75,19829.0,80.1997,80.2295,80.1699,80.1997,19829.0
2025-06-10 12:40:00,80.73,80.81,80.73,80.79,42059.0,80.1799,80.2593,80.1799,80.2395,42059.0
2025-06-10 12:45:00,80.78,80.8,80.72,80.76,86272.0,80.2295,80.2494,80.1699,80.2097,86272.0
2025-06-10 12:50:00,80.75,80.78,80.73,80.78,49730.0,80.1997,80.2295,80.1799,80.2295,49730.0
2025-06-10 12:55:00,80.78,80.79,80.69,80.7,75163.0,80.2295,80.2395,80.1401,80.1501,75163.0
2025-06-10 13:00:00,80.72,80.77,80.72,80.75,71275.0,80.1699,80.2196,80.1699,80.1997,71275.0
2025-06-10 13:05:00,80.75,80.78,80.7,80.75,31200.0,80.1997,80.2295,80.1501,80.1997,31200.0
2025-06-10 13:10:00,80.76,80.79,80.72,80.74,71367.0,80.2097,80.2395,80.1699,80.1898,71367.0
2025-06-10 13:15:00,80.75,80.78,80.72,80.74,38063.0,80.1997,80.2295,80.1699,80.1898,38063.0
2025-06-10 13:20:00,80.74,80.75,80.69,80.72,84089.0,80.1898,80.1997,80.1401,80.1699,84089.0
2025-06-10 13:25:00,80.72,80.75,80.7,80.73,73132.0,80.1699,80.1997,80.1501,80.1799,73132.0
2025-06-10 13:30:00,80.72,80.78,80.71,80.78,21797.0,80.1699,80.2295,80.16,80.2295,21797.0
2025-06-10 13:35:00,80.79,80.83,80.79,80.83,58119.0,80.2395,80.2792,80.2395,80.2792,58119.0
2025-06-10 13:40:00,80.83,80.87,80.81,80.84,37486.0,80.2792,80.3189,80.2593,80.2891,37486.0
2025-06-10 13:45:00,80.84,80.85,80.78,80.81,76307.0,80.2891,80.2991,80.2295,80.2593,76307.0
2025-06-10 13:50:00,80.82,80.84,80.79,80.82,65006.0,80.2693,80.2891,80.2395,80.2693,65006.0
2025-06-10 13:55:00,80.81,80.81,80.68,80.69,68925.0,80.2593,80.2593,80.1302,80.1401,68925.0
2025-06-10 14:00:00,80.69,80.69,80.6,80.62,79520.0,80.1401,80.1401,80.0508,80.0706,79520.0
2025-06-10 14:05:00,80.62,80.68,80.6,80.65,78047.0,80.0706,80.1302,80.0508,80.1004,78047.0
2025-06-10 14:10:00,80.65,80.65,80.54,80.56,67273.0,80.1004,80.1004,79.9912,80.011,67273.0
2025-06-10 14:15:00,80.56,80.56,80.5,80.54,100429.0,80.011,80.011,79.9514,79.9912,100429.0
2025-06-10 14:20:00,80.54,80.61,80.54,80.61,93033.0,79.9912,80.0607,79.9912,80.0607,93033.0
2025-06-10 14:25:00,80.61,80.64,80.56,80.64,47866.0,80.0607,80.0905,80.011,80.0905,47866.0
2025-06-10 14:30:00,80.64,80.68,80.62,80.67,53032.0,80.0905,80.1302,80.0706,80.1203,53032.0
2025-06-10 14:35:00,80.67,80.72,80.67,80.69,50406.0,80.1203,80.1699,80.1203,80.1401,50406.0
2025-06-10 14:40:00,80.7,80.72,80.64,80.66,115712.0,80.1501,80.1699,80.0905,80.1104,115712.0
2025-06-10 14:45:00,80.66,80.72,80.66,80.69,38047.0,80.1104,80.1699,80.1104,80.1401,38047.0
2025-06-10 14:50:00,80.7,80.74,80.69,80.73,15168.0,80.1501,80.1898,80.1401,80.1799,15168.0
2025-06-10 14:55:00,80.73,80.78,80.66,80.67,137615.0,80.1799,80.2295,80.1104,80.1203,137615.0
2025-06-10 15:00:00,80.67,80.74,80.64,80.72,101134.0,80.1203,80.1898,80.0905,80.1699,101134.0
2025-06-10 15:05:00,80.72,80.79,80.71,80.79,75048.0,80.1699,80.2395,80.16,80.2395,75048.0
2025-06-10 15:10:00,80.79,80.79,80.71,80.75,75528.0,80.2395,80.2395,80.16,80.1997,75528.0
2025-06-10 15:15:00,80.76,80.88,80.73,80.82,102149.0,80.2097,80.3289,80.1799,80.2693,102149.0
2025-06-10 15:20:00,80.83,80.89,80.8,80.87,147225.0,80.2792,80.3388,80.2494,80.3189,147225.0
2025-06-10 15:25:00,80.86,80.9,80.82,80.88,408647.0,80.309,80.3487,80.2693,80.3289,408647.0
2025-06-10 15:30:00,80.88,80.88,80.82,80.87,134838.0,80.3289,80.3289,80.2693,80.3189,134838.0
2025-06-10 15:35:00,80.86,80.86,80.73,80.73,176290.0,80.309,80.309,80.1799,80.1799,176290.0
2025-06-10 15:40:00,80.73,80.79,80.68,80.78,286800.0,80.1799,80.2395,80.1302,80.2295,286800.0
2025-06-10 15:45:00,80.78,80.79,80.68,80.7,239027.0,80.2295,80.2395,80.1302,80.1501,239027.0
2025-06-10 15:50:00,80.7,80.79,80.65,80.76,562937.0,80.1501,80.2395,80.1004,80.2097,562937.0
2025-06-10 15:55:00,80.77,80.91,80.76,80.87,1120336.0,80.2196,80.3587,80.2097,80.3189,1120336.0
2025-06-11 09:30:00,81.1,81.22,81.04,81.1,224157.0,80.5474,80.6665,80.4878,80.5474,224157.0
2025-06-11 09:35:00,81.1,81.1,80.88,81.03,268367.0,80.5474,80.5474,80.3289,80.4778,268367.0
2025-06-11 09:40:00,81.02,81.14,80.95,80.95,201129.0,80.4679,80.5871,80.3984,80.3984,201129.0
2025-06-11 09:45:00,80.95,80.98,80.8,80.95,200748.0,80.3984,80.4282,80.2494,80.3984,200748.0
2025-06-11 09:50:00,80.95,81.05,80.85,81.04,211763.0,80.3984,80.4977,80.2991,80.4878,211763.0
2025-06-11 09:55:00,81.04,81.08,80.83,80.89,202618.0,80.4878,80.5275,80.2792,80.3388,202618.0
2025-06-11 10:00:00,80.9,80.91,80.72,80.74,306634.0,80.3487,80.3587,80.1699,80.1898,306634.0
2025-06-11 10:05:00,80.75,80.98,80.73,80.97,246556.0,80.1997,80.4282,80.1799,80.4182,246556.0
2025-06-11 10:10:00,80.98,81.05,80.89,80.94,492326.0,80.4282,80.4977,80.3388,80.3884,492326.0
2025-06-11 10:15:00,80.94,81.04,80.9,81.02,101731.0,80.3884,80.4878,80.3487,80.4679,101731.0
2025-06-11 10:20:00,81.01,81.01,80.83,80.91,184190.0,80.458,80.458,80.2792,80.3587,184190.0
2025-06-11 10:25:00,80.9,80.96,80.79,80.84,77256.0,80.3487,80.4083,80.2395,80.2891,77256.0
2025-06-11 10:30:00,80.84,80.93,80.78,80.92,131559.0,80.2891,80.3785,80.2295,80.3686,131559.0
2025-06-11 10:35:00,80.91,80.96,80.88,80.92,95809.0,80.3587,80.4083,80.3289,80.3686,95809.0
2025-06-11 10:40:00,80.91,81.02,80.9,80.99,130823.0,80.3587,80.4679,80.3487,80.4381,130823.0
2025-06-11 10:45:00,80.99,81.04,80.95,80.99,63489.0,80.4381,80.4878,80.3984,80.4381,63489.0
2025-06-11 10:50:00,80.99,81.04,80.92,80.99,83765.0,80.4381,80.4878,80.3686,80.4381,83765.0
2025-06-11 10:55:00,80.99,81.01,80.87,80.93,135294.0,80.4381,80.458,80.3189,80.3785,135294.0
2025-06-11 11:00:00,80.93,80.94,80.8,80.88,77522.0,80.3785,80.3884,80.2494,80.3289,77522.0
2025-06-11 11:05:00,80.9,80.94,80.86,80.9,71312.0,80.3487,80.3884,80.309,80.3487,71312.0
2025-06-11 11:10:00,80.89,80.99,80.88,80.97,72794.0,80.3388,80.4381,80.3289,80.4182,72794.0
2025-06-11 11:15:00,80.98,81.0,80.92,80.96,53983.0,80.4282,80.448,80.3686,80.4083,53983.0
2025-06-11 11:20:00,80.96,80.98,80.92,80.96,60349.0,80.4083,80.4282,80.3686,80.4083,60349.0
2025-06-11 11:25:00,80.96,80.98,80.91,80.98,79434.0,80.4083,80.4282,80.3587,80.4282,79434.0
2025-06-11 11:30:00,80.97,80.98,80.85,80.86,83065.0,80.4182,80.4282,80.2991,80.309,83065.0
2025-06-11 11:35:00,80.86,80.88,80.78,80.79,233210.0,80.309,80.3289,80.2295,80.2395,233210.0
2025-06-11 11:40:00,80.79,80.82,80.75,80.78,61038.0,80.2395,80.2693,80.1997,80.2295,61038.0
2025-06-11 11:45:00,80.78,80.79,80.68,80.73,118779.0,80.2295,80.2395,80.1302,80.1799,118779.0
2025-06-11 11:50:00,80.73,80.8,80.72,80.8,74738.0,80.1799,80.2494,80.1699,80.2494,74738.0
2025-06-11 11:55:00,80.8,80.81,80.75,80.8,189747.0,80.2494,80.2593,80.1997,80.2494,189747.0
2025-06-11 12:00:00,80.79,80.83,80.72,80.73,185910.0,80.2395,80.2792,80.1699,80.1799,185910.0
2025-06-11 12:05:00,80.73,80.77,80.64,80.75,64743.0,80.1799,80.2196,80.0905,80.1997,64743.0
2025-06-11 12:10:00,80.75,80.77,80.71,80.77,97436.0,80.1997,80.2196,80.16,80.2196,97436.0
2025-06-11 12:15:00,80.77,80.83,80.76,80.81,98744.0,80.2196,80.2792,80.2097,80.2593,98744.0
2025-06-11 12:20:00,80.81,80.88,80.8,80.81,63841.0,80.2593,80.3289,80.2494,80.2593,63841.0
2025-06-11 12:25:00,80.82,80.86,80.8,80.84,45345.0,80.2693,80.309,80.2494,80.2891,45345.0
2025-06-11 12:30:00,80.85,80.89,80.83,80.88,40658.0,80.2991,80.3388,80.2792,80.3289,40658.0
2025-06-11 12:35:00,80.88,80.88,80.78,80.8,70250.0,80.3289,80.3289,80.2295,80.2494,70250.0
2025-06-11 12:40:00,80.8,80.9,80.79,80.89,17468.0,80.2494,80.3487,80.2395,80.3388,17468.0
2025-06-11 12:45:00,80.89,80.93,80.88,80.88,22854.0,80.3388,80.3785,80.3289,80.3289,22854.0
2025-06-11 12:50:00,80.89,80.93,80.84,80.85,52648.0,80.3388,80.3785,80.2891,80.2991,52648.0
2025-06-11 12:55:00,80.86,80.89,80.84,80.87,59799.0,80.309,80.3388,80.2891,80.3189,59799.0
2025-06-11 13:00:00,80.87,81.03,80.87,81.0,55739.0,80.3189,80.4778,80.3189,80.448,55739.0
2025-06-11 13:05:00,81.0,81.0,80.94,81.0,37050.0,80.448,80.448,80.3884,80.448,37050.0
2025-06-11 13:10:00,81.0,81.02,80.96,81.0,61093.0,80.448,80.4679,80.4083,80.448,61093.0
2025-06-11 13:15:00,81.0,81.02,80.96,80.98,32463.0,80.448,80.4679,80.4083,80.4282,32463.0
2025-06-11 13:20:00,80.97,81.01,80.95,81.01,59879.0,80.4182,80.458,80.3984,80.458,59879.0
2025-06-11 13:25:00,81.01,81.06,81.0,81.03,35599.0,80.458,80.5076,80.448,80.4778,35599.0
2025-06-11 13:30:00,81.02,81.03,80.95,80.97,118400.0,80.4679,80.4778,80.3984,80.4182,118400.0
2025-06-11 13:35:00,80.97,80.98,80.95,80.97,61416.0,80.4182,80.4282,80.3984,80.4182,61416.0
2025-06-11 13:40:00,80.98,81.04,80.97,81.04,161537.0,80.4282,80.4878,80.4182,80.4878,161537.0
2025-06-11 13:45:00,81.04,81.09,81.02,81.06,52991.0,80.4878,80.5374,80.4679,80.5076,52991.0
2025-06-11 13:50:00,81.06,81.14,81.04,81.13,36060.0,80.5076,80.5871,80.4878,80.5772,36060.0
2025-06-11 13:55:00,81.14,81.14,81.08,81.12,23090.0,80.5871,80.5871,80.5275,80.5672,23090.0
2025-06-11 14:00:00,81.11,81.16,80.94,81.01,61639.0,80.5573,80.6069,80.3884,80.458,61639.0
2025-06-11 14:05:00,81.01,81.06,80.99,81.03,119795.0,80.458,80.5076,80.4381,80.4778,119795.0
2025-06-11 14:10:00,81.02,81.04,80.83,80.83,85752.0,80.4679,80.4878,80.2792,80.2792,85752.0
2025-06-11 14:15:00,80.82,80.87,80.78,80.84,40220.0,80.2693,80.3189,80.2295,80.2891,40220.0
2025-06-11 14:20:00,80.85,80.91,80.83,80.88,53698.0,80.2991,80.3587,80.2792,80.3289,53698.0
2025-06-11 14:25:00,80.88,80.88,80.82,80.83,74508.0,80.3289,80.3289,80.2693,80.2792,74508.0
2025-06-11 14:30:00,80.84,80.92,80.79,80.88,107068.0,80.2891,80.3686,80.2395,80.3289,107068.0
2025-06-11 14:35:00,80.87,80.93,80.86,80.9,72533.0,80.3189,80.3785,80.309,80.3487,72533.0
2025-06-11 14:40:00,80.9,80.91,80.83,80.88,49202.0,80.3487,80.3587,80.2792,80.3289,49202.0
2025-06-11 14:45:00,80.87,80.96,80.87,80.94,94759.0,80.3189,80.4083,80.3189,80.3884,94759.0
2025-06-11 14:50:00,80.94,80.94,80.87,80.87,58890.0,80.3884,80.3884,80.3189,80.3189,58890.0
2025-06-11 14:55:00,80.87,80.88,80.74,80.76,124439.0,80.3189,80.3289,80.1898,80.2097,124439.0
2025-06-11 15:00:00,80.76,80.83,80.72,80.8,46009.0,80.2097,80.2792,80.1699,80.2494,46009.0
2025-06-11 15:05:00,80.8,80.92,80.79,80.91,60032.0,80.2494,80.3686,80.2395,80.3587,60032.0
2025-06-11 15:10:00,80.92,80.93,80.88,80.91,36756.0,80.3686,80.3785,80.3289,80.3587,36756.0
2025-06-11 15:15:00,80.91,80.92,80.85,80.88,184362.0,80.3587,80.3686,80.2991,80.3289,184362.0
2025-06-11 15:20:00,80.88,80.92,80.85,80.9,102639.0,80.3289,80.3686,80.2991,80.3487,102639.0
2025-06-11 15:25:00,80.9,80.91,80.81,80.83,145258.0,80.3487,80.3587,80.2593,80.2792,145258.0
2025-06-11 15:30:00,80.83,80.88,80.7,80.73,81559.0,80.2792,80.3289,80.1501,80.1799,81559.0
2025-06-11 15:35:00,80.73,80.88,80.71,80.84,212624.0,80.1799,80.3289,80.16,80.2891,212624.0
2025-06-11 15:40:00,80.84,80.89,80.8,80.83,130795.0,80.2891,80.3388,80.2494,80.2792,130795.0
2025-06-11 15:45:00,80.84,80.92,80.8,80.81,228200.0,80.2891,80.3686,80.2494,80.2593,228200.0
2025-06-11 15:50:00,80.81,80.98,80.8,80.87,306891.0,80.2593,80.4282,80.2494,80.3189,306891.0
2025-06-11 15:55:00,80.87,80.93,80.83,80.91,776461.0,80.3189,80.3785,80.2792,80.3587,776461.0
2025-06-12 09:30:00,81.0,81.21,80.92,81.13,239054.0,80.448,80.6566,80.3686,80.5772,239054.0
2025-06-12 09:35:00,81.13,81.43,81.13,81.33,296195.0,80.5772,80.8751,80.5772,80.7758,296195.0
2025-06-12 09:40:00,81.34,81.54,81.32,81.47,196762.0,80.7857,80.9844,80.7659,80.9148,196762.0
2025-06-12 09:45:00,81.47,81.64,81.4,81.43,251401.0,80.9148,81.0837,80.8453,80.8751,251401.0
2025-06-12 09:50:00,81.42,81.74,81.42,81.63,261776.0,80.8652,81.183,80.8652,81.0737,261776.0
2025-06-12 09:55:00,81.62,81.72,81.55,81.59,228902.0,81.0638,81.1631,80.9943,81.034,228902.0
2025-06-12 10:00:00,81.59,81.64,81.47,81.48,242771.0,81.034,81.0837,80.9148,80.9248,242771.0
2025-06-12 10:05:00,81.48,81.64,81.45,81.63,223356.0,80.9248,81.0837,80.895,81.0737,223356.0
2025-06-12 10:10:00,81.63,81.66,81.5,81.64,178590.0,81.0737,81.1035,80.9446,81.0837,178590.0
2025-06-12 10:15:00,81.63,81.68,81.53,81.65,137912.0,81.0737,81.1234,80.9744,81.0936,137912.0
2025-06-12 10:20:00,81.66,81.75,81.63,81.72,178796.0,81.1035,81.1929,81.0737,81.1631,178796.0
2025-06-12 10:25:00,81.72,81.77,81.66,81.68,178587.0,81.1631,81.2128,81.1035,81.1234,178587.0
2025-06-12 10:30:00,81.69,81.74,81.59,81.59,110932.0,81.1333,81.183,81.034,81.034,110932.0
2025-06-12 10:35:00,81.59,81.63,81.49,81.51,98362.0,81.034,81.0737,80.9347,80.9546,98362.0
2025-06-12 10:40:00,81.48,81.61,81.48,81.55,135991.0,80.9248,81.0539,80.9248,80.9943,135991.0
2025-06-12 10:45:00,81.55,81.59,81.52,81.55,71474.0,80.9943,81.034,80.9645,80.9943,71474.0
2025-06-12 10:50:00,81.55,81.58,81.41,81.41,154538.0,80.9943,81.0241,80.8552,80.8552,154538.0
2025-06-12 10:55:00,81.42,81.56,81.4,81.45,172494.0,80.8652,81.0042,80.8453,80.895,172494.0
2025-06-12 11:00:00,81.44,81.5,81.37,81.38,157770.0,80.885,80.9446,80.8155,80.8254,157770.0
2025-06-12 11:05:00,81.38,81.51,81.34,81.38,161029.0,80.8254,80.9546,80.7857,80.8254,161029.0
2025-06-12 11:10:00,81.39,81.4,81.29,81.34,104997.0,80.8354,80.8453,80.7361,80.7857,104997.0
2025-06-12 11:15:00,81.35,81.37,81.31,81.34,111315.0,80.7957,80.8155,80.7559,80.7857,111315.0
2025-06-12 11:20:00,81.35,81.35,81.25,81.33,118577.0,80.7957,80.7957,80.6963,80.7758,118577.0
2025-06-12 11:25:00,81.32,81.4,81.3,81.38,114415.0,80.7659,80.8453,80.746,80.8254,114415.0
2025-06-12 11:30:00,81.38,81.42,81.35,81.36,128957.0,80.8254,80.8652,80.7957,80.8056,128957.0
2025-06-12 11:35:00,81.37,81.43,81.33,81.34,60273.0,80.8155,80.8751,80.7758,80.7857,60273.0
2025-06-12 11:40:00,81.34,81.45,81.34,81.42,58014.0,80.7857,80.895,80.7857,80.8652,58014.0
2025-06-12 11:45:00,81.43,81.47,81.4,81.44,80171.0,80.8751,80.9148,80.8453,80.885,80171.0
2025-06-12 11:50:00,81.45,81.5,81.4,81.5,39247.0,80.895,80.9446,80.8453,80.9446,39247.0
2025-06-12 11:55:00,81.51,81.52,81.45,81.48,31027.0,80.9546,80.9645,80.895,80.9248,31027.0
2025-06-12 12:00:00,81.48,81.49,81.4,81.43,91536.0,80.9248,80.9347,80.8453,80.8751,91536.0
2025-06-12 12:05:00,81.43,81.46,81.36,81.45,37251.0,80.8751,80.9049,80.8056,80.895,37251.0
2025-06-12 12:10:00,81.45,81.49,81.43,81.48,100723.0,80.895,80.9347,80.8751,80.9248,100723.0
2025-06-12 12:15:00,81.48,81.5,81.45,81.47,42226.0,80.9248,80.9446,80.895,80.9148,42226.0
2025-06-12 12:20:00,81.45,81.51,81.4,81.4,59800.0,80.895,80.9546,80.8453,80.8453,59800.0
2025-06-12 12:25:00,81.4,81.46,81.4,81.45,69346.0,80.8453,80.9049,80.8453,80.895,69346.0
2025-06-12 12:30:00,81.44,81.47,81.39,81.47,111633.0,80.885,80.9148,80.8354,80.9148,111633.0
2025-06-12 12:35:00,81.47,81.51,81.44,81.5,57358.0,80.9148,80.9546,80.885,80.9446,57358.0
2025-06-12 12:40:00,81.51,81.52,81.46,81.52,80606.0,80.9546,80.9645,80.9049,80.9645,80606.0
2025-06-12 12:45:00,81.53,81.56,81.51,81.54,46163.0,80.9744,81.0042,80.9546,80.9844,46163.0
2025-06-12 12:50:00,81.53,81.55,81.49,81.51,35997.0,80.9744,80.9943,80.9347,80.9546,35997.0
2025-06-12 12:55:00,81.51,81.52,81.44,81.44,57296.0,80.9546,80.9645,80.885,80.885,57296.0
2025-06-12 13:00:00,81.43,81.54,81.39,81.4,101360.0,80.8751,80.9844,80.8354,80.8453,101360.0
2025-06-12 13:05:00,81.41,81.46,81.36,81.45,29612.0,80.8552,80.9049,80.8056,80.895,29612.0
2025-06-12 13:10:00,81.46,81.48,81.42,81.48,25574.0,80.9049,80.9248,80.8652,80.9248,25574.0
2025-06-12 13:15:00,81.48,81.52,81.46,81.52,24446.0,80.9248,80.9645,80.9049,80.9645,24446.0
2025-06-12 13:20:00,81.51,81.58,81.5,81.57,84152.0,80.9546,81.0241,80.9446,81.0142,84152.0
2025-06-12 13:25:00,81.57,81.59,81.53,81.55,41662.0,81.0142,81.034,80.9744,80.9943,41662.0
2025-06-12 13:30:00,81.54,81.59,81.53,81.58,31070.0,80.9844,81.034,80.9744,81.0241,31070.0
2025-06-12 13:35:00,81.58,81.61,81.53,81.6,52263.0,81.0241,81.0539,80.9744,81.0439,52263.0
2025-06-12 13:40:00,81.59,81.64,81.59,81.64,33028.0,81.034,81.0837,81.034,81.0837,33028.0
2025-06-12 13:45:00,81.64,81.68,81.62,81.66,29114.0,81.0837,81.1234,81.0638,81.1035,29114.0
2025-06-12 13:50:00,81.66,81.68,81.64,81.67,34270.0,81.1035,81.1234,81.0837,81.1135,34270.0
2025-06-12 13:55:00,81.68,81.68,81.62,81.66,25876.0,81.1234,81.1234,81.0638,81.1035,25876.0
2025-06-12 14:00:00,81.66,81.71,81.65,81.7,28238.0,81.1035,81.1532,81.0936,81.1433,28238.0
2025-06-12 14:05:00,81.7,81.75,81.69,81.75,44768.0,81.1433,81.1929,81.1333,81.1929,44768.0
2025-06-12 14:10:00,81.75,81.79,81.73,81.73,105174.0,81.1929,81.2327,81.1731,81.1731,105174.0
2025-06-12 14:15:00,81.74,81.81,81.73,81.8,49788.0,81.183,81.2525,81.1731,81.2426,49788.0
2025-06-12 14:20:00,81.81,81.84,81.8,81.81,29947.0,81.2525,81.2823,81.2426,81.2525,29947.0
2025-06-12 14:25:00,81.8,81.83,81.79,81.8,71089.0,81.2426,81.2724,81.2327,81.2426,71089.0
2025-06-12 14:30:00,81.8,81.8,81.74,81.76,73806.0,81.2426,81.2426,81.183,81.2029,73806.0
2025-06-12 14:35:00,81.76,81.84,81.75,81.84,98606.0,81.2029,81.2823,81.1929,81.2823,98606.0
2025-06-12 14:40:00,81.84,81.85,81.79,81.81,70162.0,81.2823,81.2922,81.2327,81.2525,70162.0
2025-06-12 14:45:00,81.81,81.86,81.8,81.84,58188.0,81.2525,81.3022,81.2426,81.2823,58188.0
2025-06-12 14:50:00,81.86,81.87,81.83,81.86,51708.0,81.3022,81.3121,81.2724,81.3022,51708.0
2025-06-12 14:55:00,81.85,81.86,81.81,81.86,73432.0,81.2922,81.3022,81.2525,81.3022,73432.0
2025-06-12 15:00:00,81.85,81.87,81.79,81.83,60451.0,81.2922,81.3121,81.2327,81.2724,60451.0
2025-06-12 15:05:00,81.83,81.84,81.79,81.81,52647.0,81.2724,81.2823,81.2327,81.2525,52647.0
2025-06-12 15:10:00,81.81,81.87,81.78,81.79,70759.0,81.2525,81.3121,81.2227,81.2327,70759.0
2025-06-12 15:15:00,81.79,81.85,81.78,81.82,70538.0,81.2327,81.2922,81.2227,81.2624,70538.0
2025-06-12 15:20:00,81.81,81.86,81.8,81.85,66426.0,81.2525,81.3022,81.2426,81.2922,66426.0
2025-06-12 15:25:00,81.84,81.92,81.83,81.92,110856.0,81.2823,81.3618,81.2724,81.3618,110856.0
2025-06-12 15:30:00,81.92,81.92,81.85,81.89,115822.0,81.3618,81.3618,81.2922,81.332,115822.0
2025-06-12 15:35:00,81.89,81.93,81.86,81.91,80659.0,81.332,81.3717,81.3022,81.3518,80659.0
2025-06-12 15:40:00,81.9,81.91,81.86,81.89,111939.0,81.3419,81.3518,81.3022,81.332,111939.0
2025-06-12 15:45:00,81.88,81.92,81.84,81.86,133105.0,81.322,81.3618,81.2823,81.3022,133105.0
2025-06-12 15:50:00,81.86,81.94,81.8,81.81,349384.0,81.3022,81.3816,81.2426,81.2525,349384.0
2025-06-12 15:55:00,81.8,81.92,81.79,81.9,732372.0,81.2426,81.3618,81.2327,81.3419,732372.0
2025-06-13 09:30:00,81.82,81.82,81.55,81.71,737677.0,81.2624,81.2624,80.9943,81.1532,737677.0
2025-06-13 09:35:00,81.72,81.85,81.51,81.84,279260.0,81.1631,81.2922,80.9546,81.2823,279260.0
2025-06-13 09:40:00,81.84,81.87,81.72,81.76,125399.0,81.2823,81.3121,81.1631,81.2029,125399.0
2025-06-13 09:45:00,81.77,81.91,81.69,81.73,175468.0,81.2128,81.3518,81.1333,81.1731,175468.0
2025-06-13 09:50:00,81.74,81.9,81.69,81.85,229114.0,81.183,81.3419,81.1333,81.2922,229114.0
2025-06-13 09:55:00,81.83,81.84,81.52,81.55,327854.0,81.2724,81.2823,80.9645,80.9943,327854.0
2025-06-13 10:00:00,81.56,81.67,81.54,81.6,416059.0,81.0042,81.1135,80.9844,81.0439,416059.0
2025-06-13 10:05:00,81.6,81.78,81.59,81.76,291730.0,81.0439,81.2227,81.034,81.2029,291730.0
2025-06-13 10:10:00,81.77,81.77,81.59,81.65,266006.0,81.2128,81.2128,81.034,81.0936,266006.0
2025-06-13 10:15:00,81.65,81.77,81.61,81.71,124133.0,81.0936,81.2128,81.0539,81.1532,124133.0
2025-06-13 10:20:00,81.71,81.89,81.68,81.81,239377.0,81.1532,81.332,81.1234,81.2525,239377.0
2025-06-13 10:25:00,81.81,81.84,81.75,81.84,159931.0,81.2525,81.2823,81.1929,81.2823,159931.0
2025-06-13 10:30:00,81.82,81.89,81.77,81.79,126241.0,81.2624,81.332,81.2128,81.2327,126241.0
2025-06-13 10:35:00,81.79,81.85,81.71,81.73,158115.0,81.2327,81.2922,81.1532,81.1731,158115.0
2025-06-13 10:40:00,81.73,81.76,81.67,81.68,122513.0,81.1731,81.2029,81.1135,81.1234,122513.0
2025-06-13 10:45:00,81.68,81.69,81.5,81.56,145459.0,81.1234,81.1333,80.9446,81.0042,145459.0
2025-06-13 10:50:00,81.55,81.64,81.52,81.59,134675.0,80.9943,81.0837,80.9645,81.034,134675.0
2025-06-13 10:55:00,81.61,81.69,81.6,81.69,155716.0,81.0539,81.1333,81.0439,81.1333,155716.0
2025-06-13 11:00:00,81.69,81.77,81.68,81.75,106892.0,81.1333,81.2128,81.1234,81.1929,106892.0
2025-06-13 11:05:00,81.75,81.81,81.66,81.67,116616.0,81.1929,81.2525,81.1035,81.1135,116616.0
2025-06-13 11:10:00,81.67,81.74,81.6,81.62,134127.0,81.1135,81.183,81.0439,81.0638,134127.0
2025-06-13 11:15:00,81.63,81.71,81.62,81.69,174404.0,81.0737,81.1532,81.0638,81.1333,174404.0
2025-06-13 11:20:00,81.69,81.71,81.56,81.61,185670.0,81.1333,81.1532,81.0042,81.0539,185670.0
2025-06-13 11:25:00,81.6,81.67,81.53,81.67,85820.0,81.0439,81.1135,80.9744,81.1135,85820.0
2025-06-13 11:30:00,81.67,81.73,81.66,81.72,48364.0,81.1135,81.1731,81.1035,81.1631,48364.0
2025-06-13 11:35:00,81.72,81.74,81.64,81.71,178221.0,81.1631,81.183,81.0837,81.1532,178221.0
2025-06-13 11:40:00,81.7,81.71,81.63,81.64,63317.0,81.1433,81.1532,81.0737,81.0837,63317.0
2025-06-13 11:45:00,81.64,81.72,81.62,81.66,59091.0,81.0837,81.1631,81.0638,81.1035,59091.0
2025-06-13 11:50:00,81.66,81.75,81.65,81.73,109558.0,81.1035,81.1929,81.0936,81.1731,109558.0
2025-06-13 11:55:00,81.73,81.74,81.68,81.69,107413.0,81.1731,81.183,81.1234,81.1333,107413.0
2025-06-13 12:00:00,81.69,81.74,81.6,81.66,78651.0,81.1333,81.183,81.0439,81.1035,78651.0
2025-06-13 12:05:00,81.67,81.69,81.63,81.67,34697.0,81.1135,81.1333,81.0737,81.1135,34697.0
2025-06-13 12:10:00,81.67,81.69,81.62,81.66,64887.0,81.1135,81.1333,81.0638,81.1035,64887.0
2025-06-13 12:15:00,81.67,81.7,81.64,81.66,43243.0,81.1135,81.1433,81.0837,81.1035,43243.0
2025-06-13 12:20:00,81.66,81.71,81.61,81.61,167971.0,81.1035,81.1532,81.0539,81.0539,167971.0
2025-06-13 12:25:00,81.62,81.62,81.51,81.54,57580.0,81.0638,81.0638,80.9546,80.9844,57580.0
2025-06-13 12:30:00,81.54,81.64,81.54,81.64,81225.0,80.9844,81.0837,80.9844,81.0837,81225.0
2025-06-13 12:35:00,81.63,81.65,81.53,81.56,88016.0,81.0737,81.0936,80.9744,81.0042,88016.0
2025-06-13 12:40:00,81.56,81.57,81.49,81.53,50721.0,81.0042,81.0142,80.9347,80.9744,50721.0
2025-06-13 12:45:00,81.52,81.53,81.42,81.43,45517.0,80.9645,80.9744,80.8652,80.8751,45517.0
2025-06-13 12:50:00,81.43,81.55,81.43,81.55,33714.0,80.8751,80.9943,80.8751,80.9943,33714.0
2025-06-13 12:55:00,81.55,81.57,81.53,81.53,25547.0,80.9943,81.0142,80.9744,80.9744,25547.0
2025-06-13 13:00:00,81.52,81.58,81.51,81.53,40575.0,80.9645,81.0241,80.9546,80.9744,40575.0
2025-06-13 13:05:00,81.53,81.55,81.49,81.49,29483.0,80.9744,80.9943,80.9347,80.9347,29483.0
2025-06-13 13:10:00,81.5,81.51,81.42,81.48,54248.0,80.9446,80.9546,80.8652,80.9248,54248.0
2025-06-13 13:15:00,81.47,81.48,81.37,81.42,53285.0,80.9148,80.9248,80.8155,80.8652,53285.0
2025-06-13 13:20:00,81.42,81.48,81.4,81.4,81883.0,80.8652,80.9248,80.8453,80.8453,81883.0
2025-06-13 13:25:00,81.4,81.41,81.36,81.39,57490.0,80.8453,80.8552,80.8056,80.8354,57490.0
2025-06-13 13:30:00,81.39,81.43,81.31,81.31,45524.0,80.8354,80.8751,80.7559,80.7559,45524.0
2025-06-13 13:35:00,81.31,81.35,81.31,81.32,33354.0,80.7559,80.7957,80.7559,80.7659,33354.0
2025-06-13 13:40:00,81.32,81.34,81.26,81.3,60463.0,80.7659,80.7857,80.7063,80.746,60463.0
2025-06-13 13:45:00,81.31,81.35,81.28,81.31,63837.0,80.7559,80.7957,80.7261,80.7559,63837.0
2025-06-13 13:50:00,81.31,81.47,81.29,81.41,106466.0,80.7559,80.9148,80.7361,80.8552,106466.0
2025-06-13 13:55:00,81.42,81.44,81.39,81.4,35960.0,80.8652,80.885,80.8354,80.8453,35960.0
2025-06-13 14:00:00,81.4,81.61,81.39,81.5,209358.0,80.8453,81.0539,80.8354,80.9446,209358.0
2025-06-13 14:05:00,81.51,81.58,81.43,81.56,119468.0,80.9546,81.0241,80.8751,81.0042,119468.0
2025-06-13 14:10:00,81.56,81.6,81.53,81.54,62760.0,81.0042,81.0439,80.9744,80.9844,62760.0
2025-06-13 14:15:00,81.55,81.64,81.5,81.64,158447.0,80.9943,81.0837,80.9446,81.0837,158447.0
2025-06-13 14:20:00,81.64,81.65,81.56,81.58,72096.0,81.0837,81.0936,81.0042,81.0241,72096.0
2025-06-13 14:25:00,81.58,81.58,81.47,81.5,66289.0,81.0241,81.0241,80.9148,80.9446,66289.0
2025-06-13 14:30:00,81.5,81.53,81.38,81.45,108125.0,80.9446,80.9744,80.8254,80.895,108125.0
2025-06-13 14:35:00,81.44,81.45,81.33,81.43,142766.0,80.885,80.895,80.7758,80.8751,142766.0
2025-06-13 14:40:00,81.43,81.46,81.36,81.38,80897.0,80.8751,80.9049,80.8056,80.8254,80897.0
2025-06-13 14:45:00,81.39,81.46,81.38,81.39,96078.0,80.8354,80.9049,80.8254,80.8354,96078.0
2025-06-13 14:50:00,81.4,81.46,81.36,81.46,67163.0,80.8453,80.9049,80.8056,80.9049,67163.0
2025-06-13 14:55:00,81.45,81.49,81.42,81.49,89153.0,80.895,80.9347,80.8652,80.9347,89153.0
2025-06-13 15:00:00,81.48,81.53,81.41,81.5,95947.0,80.9248,80.9744,80.8552,80.9446,95947.0
2025-06-13 15:05:00,81.51,81.6,81.46,81.58,69020.0,80.9546,81.0439,80.9049,81.0241,69020.0
2025-06-13 15:10:00,81.58,81.63,81.54,81.61,102662.0,81.0241,81.0737,80.9844,81.0539,102662.0
2025-06-13 15:15:00,81.61,81.61,81.55,81.57,62241.0,81.0539,81.0539,80.9943,81.0142,62241.0
2025-06-13 15:20:00,81.56,81.59,81.52,81.55,184896.0,81.0042,81.034,80.9645,80.9943,184896.0
2025-06-13 15:25:00,81.55,81.56,81.51,81.54,196699.0,80.9943,81.0042,80.9546,80.9844,196699.0
2025-06-13 15:30:00,81.53,81.57,81.47,81.49,121128.0,80.9744,81.0142,80.9148,80.9347,121128.0
2025-06-13 15:35:00,81.49,81.57,81.46,81.48,174822.0,80.9347,81.0142,80.9049,80.9248,174822.0
2025-06-13 15:40:00,81.47,81.48,81.38,81.44,242886.0,80.9148,80.9248,80.8254,80.885,242886.0
2025-06-13 15:45:00,81.43,81.44,81.3,81.38,463931.0,80.8751,80.885,80.746,80.8254,463931.0
2025-06-13 15:50:00,81.39,81.41,81.18,81.27,426371.0,80.8354,80.8552,80.6268,80.7162,426371.0
2025-06-13 15:55:00,81.27,81.43,81.21,81.42,796462.0,80.7162,80.8751,80.6566,80.8652,796462.0
2025-06-16 09:30:00,81.82,82.26,81.53,82.22,798620.0,81.2624,81.6995,80.9744,81.6597,798620.0
2025-06-16 09:35:00,82.22,82.22,81.97,82.09,399508.0,81.6597,81.6597,81.4114,81.5306,399508.0
2025-06-16 09:40:00,82.09,82.19,81.93,82.03,360904.0,81.5306,81.6299,81.3717,81.471,360904.0
2025-06-16 09:45:00,82.02,82.03,81.74,81.75,307318.0,81.4611,81.471,81.183,81.1929,307318.0
2025-06-16 09:50:00,81.75,82.0,81.72,81.95,324574.0,81.1929,81.4412,81.1631,81.3916,324574.0
2025-06-16 09:55:00,81.93,82.09,81.84,81.95,211205.0,81.3717,81.5306,81.2823,81.3916,211205.0
2025-06-16 10:00:00,81.95,82.08,81.91,81.98,186283.0,81.3916,81.5207,81.3518,81.4214,186283.0
2025-06-16 10:05:00,81.96,82.14,81.93,82.1,175053.0,81.4015,81.5803,81.3717,81.5405,175053.0
2025-06-16 10:10:00,82.09,82.11,81.91,82.0,131332.0,81.5306,81.5505,81.3518,81.4412,131332.0
2025-06-16 10:15:00,81.99,82.0,81.91,81.95,243443.0,81.4313,81.4412,81.3518,81.3916,243443.0
2025-06-16 10:20:00,81.95,81.98,81.84,81.89,278808.0,81.3916,81.4214,81.2823,81.332,278808.0
2025-06-16 10:25:00,81.89,81.98,81.85,81.88,56689.0,81.332,81.4214,81.2922,81.322,56689.0
2025-06-16 10:30:00,81.9,81.96,81.83,81.91,117643.0,81.3419,81.4015,81.2724,81.3518,117643.0
2025-06-16 10:35:00,81.92,82.02,81.85,82.01,159430.0,81.3618,81.4611,81.2922,81.4512,159430.0
2025-06-16 10:40:00,82.0,82.06,81.92,82.02,91557.0,81.4412,81.5008,81.3618,81.4611,91557.0
2025-06-16 10:45:00,82.02,82.1,81.95,81.98,124825.0,81.4611,81.5405,81.3916,81.4214,124825.0
2025-06-16 10:50:00,81.98,82.0,81.89,81.9,77694.0,81.4214,81.4412,81.332,81.3419,77694.0
2025-06-16 10:55:00,81.9,82.01,81.89,81.9,151781.0,81.3419,81.4512,81.332,81.3419,151781.0
2025-06-16 11:00:00,81.9,81.94,81.8,81.81,289489.0,81.3419,81.3816,81.2426,81.2525,289489.0
2025-06-16 11:05:00,81.8,81.81,81.68,81.75,232321.0,81.2426,81.2525,81.1234,81.1929,232321.0
2025-06-16 11:10:00,81.74,81.79,81.62,81.65,350573.0,81.183,81.2327,81.0638,81.0936,350573.0
2025-06-16 11:15:00,81.65,81.67,81.52,81.53,283435.0,81.0936,81.1135,80.9645,80.9744,283435.0
2025-06-16 11:20:00,81.54,81.69,81.51,81.58,152217.0,80.9844,81.1333,80.9546,81.0241,152217.0
2025-06-16 11:25:00,81.59,81.63,81.52,81.56,77643.0,81.034,81.0737,80.9645,81.0042,77643.0
2025-06-16 11:30:00,81.55,81.6,81.53,81.58,50007.0,80.9943,81.0439,80.9744,81.0241,50007.0
2025-06-16 11:35:00,81.57,81.58,81.5,81.56,67049.0,81.0142,81.0241,80.9446,81.0042,67049.0
2025-06-16 11:40:00,81.56,81.7,81.56,81.62,53023.0,81.0042,81.1433,81.0042,81.0638,53023.0
2025-06-16 11:45:00,81.61,81.68,81.58,81.62,44444.0,81.0539,81.1234,81.0241,81.0638,44444.0
2025-06-16 11:50:00,81.63,81.68,81.61,81.64,41035.0,81.0737,81.1234,81.0539,81.0837,41035.0
2025-06-16 11:55:00,81.64,81.64,81.54,81.58,102289.0,81.0837,81.0837,80.9844,81.0241,102289.0
2025-06-16 12:00:00,81.58,81.61,81.47,81.49,52569.0,81.0241,81.0539,80.9148,80.9347,52569.0
2025-06-16 12:05:00,81.5,81.51,81.35,81.41,81053.0,80.9446,80.9546,80.7957,80.8552,81053.0
2025-06-16 12:10:00,81.41,81.41,81.33,81.34,48399.0,80.8552,80.8552,80.7758,80.7857,48399.0
2025-06-16 12:15:00,81.34,81.41,81.29,81.41,47325.0,80.7857,80.8552,80.7361,80.8552,47325.0
2025-06-16 12:20:00,81.41,81.43,81.27,81.38,96411.0,80.8552,80.8751,80.7162,80.8254,96411.0
2025-06-16 12:25:00,81.37,81.37,81.26,81.31,40706.0,80.8155,80.8155,80.7063,80.7559,40706.0
2025-06-16 12:30:00,81.3,81.31,81.28,81.28,107097.0,80.746,80.7559,80.7261,80.7261,107097.0
2025-06-16 12:35:00,81.28,81.28,81.15,81.23,106573.0,80.7261,80.7261,80.597,80.6765,106573.0
2025-06-16 12:40:00,81.23,81.29,81.23,81.28,86638.0,80.6765,80.7361,80.6765,80.7261,86638.0
2025-06-16 12:45:00,81.28,81.28,81.19,81.23,51642.0,80.7261,80.7261,80.6367,80.6765,51642.0
2025-06-16 12:50:00,81.23,81.26,81.21,81.24,47777.0,80.6765,80.7063,80.6566,80.6864,47777.0
2025-06-16 12:55:00,81.23,81.25,81.16,81.19,50365.0,80.6765,80.6963,80.6069,80.6367,50365.0
2025-06-16 13:00:00,81.18,81.19,81.01,81.01,101252.0,80.6268,80.6367,80.458,80.458,101252.0
2025-06-16 13:05:00,81.01,81.05,80.99,81.0,109082.0,80.458,80.4977,80.4381,80.448,109082.0
2025-06-16 13:10:00,81.0,81.04,80.95,81.0,82783.0,80.448,80.4878,80.3984,80.448,82783.0
2025-06-16 13:15:00,81.0,81.1,80.95,81.09,73326.0,80.448,80.5474,80.3984,80.5374,73326.0
2025-06-16 13:20:00,81.09,81.11,81.01,81.08,79774.0,80.5374,80.5573,80.458,80.5275,79774.0
2025-06-16 13:25:00,81.07,81.18,81.07,81.17,175408.0,80.5176,80.6268,80.5176,80.6169,175408.0
2025-06-16 13:30:00,81.18,81.27,81.18,81.23,60830.0,80.6268,80.7162,80.6268,80.6765,60830.0
2025-06-16 13:35:00,81.22,81.22,81.13,81.15,69473.0,80.6665,80.6665,80.5772,80.597,69473.0
2025-06-16 13:40:00,81.14,81.23,81.13,81.18,44183.0,80.5871,80.6765,80.5772,80.6268,44183.0
2025-06-16 13:45:00,81.18,81.18,81.09,81.09,64165.0,80.6268,80.6268,80.5374,80.5374,64165.0
2025-06-16 13:50:00,81.09,81.11,81.03,81.04,80453.0,80.5374,80.5573,80.4778,80.4878,80453.0
2025-06-16 13:55:00,81.03,81.04,80.99,81.0,53751.0,80.4778,80.4878,80.4381,80.448,53751.0
2025-06-16 14:00:00,81.0,81.02,80.96,81.0,50043.0,80.448,80.4679,80.4083,80.448,50043.0
2025-06-16 14:05:00,81.01,81.01,80.95,80.97,42893.0,80.458,80.458,80.3984,80.4182,42893.0
2025-06-16 14:10:00,80.97,80.99,80.86,80.95,228154.0,80.4182,80.4381,80.309,80.3984,228154.0
2025-06-16 14:15:00,80.94,80.96,80.9,80.92,80007.0,80.3884,80.4083,80.3487,80.3686,80007.0
2025-06-16 14:20:00,80.92,80.93,80.81,80.84,189153.0,80.3686,80.3785,80.2593,80.2891,189153.0
2025-06-16 14:25:00,80.84,80.87,80.83,80.86,108440.0,80.2891,80.3189,80.2792,80.309,108440.0
2025-06-16 14:30:00,80.86,80.87,80.82,80.86,112824.0,80.309,80.3189,80.2693,80.309,112824.0
2025-06-16 14:35:00,80.86,80.91,80.83,80.9,57749.0,80.309,80.3587,80.2792,80.3487,57749.0
2025-06-16 14:40:00,80.91,80.95,80.88,80.95,45849.0,80.3587,80.3984,80.3289,80.3984,45849.0
2025-06-16 14:45:00,80.95,80.98,80.92,80.96,51700.0,80.3984,80.4282,80.3686,80.4083,51700.0
2025-06-16 14:50:00,80.97,81.02,80.92,81.02,26660.0,80.4182,80.4679,80.3686,80.4679,26660.0
2025-06-16 14:55:00,81.03,81.06,80.99,80.99,61796.0,80.4778,80.5076,80.4381,80.4381,61796.0
2025-06-16 15:00:00,80.98,80.99,80.82,80.83,86748.0,80.4282,80.4381,80.2693,80.2792,86748.0
2025-06-16 15:05:00,80.84,80.86,80.76,80.77,73307.0,80.2891,80.309,80.2097,80.2196,73307.0
2025-06-16 15:10:00,80.78,80.8,80.71,80.76,121255.0,80.2295,80.2494,80.16,80.2097,121255.0
2025-06-16 15:15:00,80.77,80.77,80.64,80.65,116381.0,80.2196,80.2196,80.0905,80.1004,116381.0
2025-06-16 15:20:00,80.64,80.71,80.62,80.66,186556.0,80.0905,80.16,80.0706,80.1104,186556.0
2025-06-16 15:25:00,80.66,80.73,80.64,80.68,173068.0,80.1104,80.1799,80.0905,80.1302,173068.0
2025-06-16 15:30:00,80.67,80.87,80.66,80.87,150403.0,80.1203,80.3189,80.1104,80.3189,150403.0
2025-06-16 15:35:00,80.87,80.97,80.83,80.95,157949.0,80.3189,80.4182,80.2792,80.3984,157949.0
2025-06-16 15:40:00,80.95,81.02,80.87,81.01,206275.0,80.3984,80.4679,80.3189,80.458,206275.0
2025-06-16 15:45:00,81.01,81.05,80.9,80.91,194926.0,80.458,80.4977,80.3487,80.3587,194926.0
2025-06-16 15:50:00,80.91,81.14,80.86,81.13,594037.0,80.3587,80.5871,80.309,80.5772,594037.0
2025-06-16 15:55:00,81.13,81.16,80.93,81.04,1081456.0,80.5772,80.6069,80.3785,80.4878,1081456.0
2025-06-17 09:30:00,80.9,80.94,80.12,80.13,742495.0,80.3487,80.3884,79.574,79.584,742495.0
2025-06-17 09:35:00,80.14,80.38,79.78,80.34,664411.0,79.5939,79.8323,79.2364,79.7925,664411.0
2025-06-17 09:40:00,80.34,80.64,80.3,80.61,282280.0,79.7925,80.0905,79.7528,80.0607,282280.0
2025-06-17 09:45:00,80.62,80.71,80.46,80.64,410448.0,80.0706,80.16,79.9117,80.0905,410448.0
2025-06-17 09:50:00,80.65,80.76,80.56,80.56,322915.0,80.1004,80.2097,80.011,80.011,322915.0
2025-06-17 09:55:00,80.57,80.83,80.57,80.79,372674.0,80.021,80.2792,80.021,80.2395,372674.0
2025-06-17 10:00:00,80.8,80.94,80.77,80.84,364242.0,80.2494,80.3884,80.2196,80.2891,364242.0
2025-06-17 10:05:00,80.83,81.05,80.79,81.05,263992.0,80.2792,80.4977,80.2395,80.4977,263992.0
2025-06-17 10:10:00,81.03,81.1,80.99,81.09,135323.0,80.4778,80.5474,80.4381,80.5374,135323.0
2025-06-17 10:15:00,81.09,81.1,80.96,81.02,168892.0,80.5374,80.5474,80.4083,80.4679,168892.0
2025-06-17 10:20:00,81.02,81.07,80.98,81.01,155008.0,80.4679,80.5176,80.4282,80.458,155008.0
2025-06-17 10:25:00,81.0,81.04,80.94,80.98,134908.0,80.448,80.4878,80.3884,80.4282,134908.0
2025-06-17 10:30:00,80.97,81.03,80.9,80.92,152841.0,80.4182,80.4778,80.3487,80.3686,152841.0
2025-06-17 10:35:00,80.92,80.97,80.84,80.89,85933.0,80.3686,80.4182,80.2891,80.3388,85933.0
2025-06-17 10:40:00,80.89,80.92,80.76,80.79,121204.0,80.3388,80.3686,80.2097,80.2395,121204.0
2025-06-17 10:45:00,80.78,80.83,80.74,80.77,90568.0,80.2295,80.2792,80.1898,80.2196,90568.0
2025-06-17 10:50:00,80.76,80.78,80.67,80.7,121346.0,80.2097,80.2295,80.1203,80.1501,121346.0
2025-06-17 10:55:00,80.72,80.75,80.56,80.56,206191.0,80.1699,80.1997,80.011,80.011,206191.0
2025-06-17 11:00:00,80.56,80.58,80.43,80.44,345596.0,80.011,80.0309,79.8819,79.8919,345596.0
2025-06-17 11:05:00,80.44,80.59,80.44,80.53,172564.0,79.8919,80.0408,79.8919,79.9812,172564.0
2025-06-17 11:10:00,80.54,80.58,80.52,80.55,64445.0,79.9912,80.0309,79.9713,80.0011,64445.0
2025-06-17 11:15:00,80.55,80.59,80.47,80.53,87734.0,80.0011,80.0408,79.9216,79.9812,87734.0
2025-06-17 11:20:00,80.53,80.58,80.48,80.56,136912.0,79.9812,80.0309,79.9316,80.011,136912.0
2025-06-17 11:25:00,80.57,80.58,80.48,80.48,39536.0,80.021,80.0309,79.9316,79.9316,39536.0
2025-06-17 11:30:00,80.49,80.53,80.47,80.5,114808.0,79.9415,79.9812,79.9216,79.9514,114808.0
2025-06-17 11:35:00,80.5,80.52,80.44,80.51,141009.0,79.9514,79.9713,79.8919,79.9614,141009.0
2025-06-17 11:40:00,80.5,80.56,80.46,80.54,177381.0,79.9514,80.011,79.9117,79.9912,177381.0
2025-06-17 11:45:00,80.55,80.57,80.43,80.47,104421.0,80.0011,80.021,79.8819,79.9216,104421.0
2025-06-17 11:50:00,80.48,80.49,80.42,80.44,57790.0,79.9316,79.9415,79.872,79.8919,57790.0
2025-06-17 11:55:00,80.41,80.44,80.37,80.4,78659.0,79.8621,79.8919,79.8223,79.8521,78659.0
2025-06-17 12:00:00,80.4,80.55,80.4,80.52,57224.0,79.8521,80.0011,79.8521,79.9713,57224.0
2025-06-17 12:05:00,80.52,80.53,80.46,80.52,184307.0,79.9713,79.9812,79.9117,79.9713,184307.0
2025-06-17 12:10:00,80.52,80.56,80.48,80.5,134656.0,79.9713,80.011,79.9316,79.9514,134656.0
2025-06-17 12:15:00,80.49,80.49,80.4,80.41,96193.0,79.9415,79.9415,79.8521,79.8621,96193.0
2025-06-17 12:20:00,80.41,80.45,80.39,80.43,93790.0,79.8621,79.9018,79.8422,79.8819,93790.0
2025-06-17 12:25:00,80.44,80.55,80.44,80.52,240453.0,79.8919,80.0011,79.8919,79.9713,240453.0
2025-06-17 12:30:00,80.51,80.55,80.49,80.53,101802.0,79.9614,80.0011,79.9415,79.9812,101802.0
2025-06-17 12:35:00,80.53,80.55,80.49,80.54,74680.0,79.9812,80.0011,79.9415,79.9912,74680.0
2025-06-17 12:40:00,80.54,80.56,80.48,80.48,73108.0,79.9912,80.011,79.9316,79.9316,73108.0
2025-06-17 12:45:00,80.48,80.52,80.46,80.51,99086.0,79.9316,79.9713,79.9117,79.9614,99086.0
2025-06-17 12:50:00,80.51,80.59,80.48,80.57,63852.0,79.9614,80.0408,79.9316,80.021,63852.0
2025-06-17 12:55:00,80.56,80.57,80.47,80.53,57317.0,80.011,80.021,79.9216,79.9812,57317.0
2025-06-17 13:00:00,80.53,80.59,80.5,80.53,67564.0,79.9812,80.0408,79.9514,79.9812,67564.0
2025-06-17 13:05:00,80.53,80.59,80.48,80.53,80952.0,79.9812,80.0408,79.9316,79.9812,80952.0
2025-06-17 13:10:00,80.54,80.55,80.45,80.46,85581.0,79.9912,80.0011,79.9018,79.9117,85581.0
2025-06-17 13:15:00,80.46,80.47,80.35,80.37,81987.0,79.9117,79.9216,79.8025,79.8223,81987.0
2025-06-17 13:20:00,80.36,80.36,80.27,80.28,66147.0,79.8124,79.8124,79.723,79.7329,66147.0
2025-06-17 13:25:00,80.27,80.28,80.17,80.22,151312.0,79.723,79.7329,79.6237,79.6734,151312.0
2025-06-17 13:30:00,80.21,80.28,80.16,80.24,126079.0,79.6634,79.7329,79.6138,79.6932,126079.0
2025-06-17 13:35:00,80.23,80.27,80.22,80.26,79742.0,79.6833,79.723,79.6734,79.7131,79742.0
2025-06-17 13:40:00,80.25,80.27,80.09,80.09,40223.0,79.7031,79.723,79.5442,79.5442,40223.0
2025-06-17 13:45:00,80.09,80.13,80.02,80.09,167794.0,79.5442,79.584,79.4747,79.5442,167794.0
2025-06-17 13:50:00,80.08,80.17,80.06,80.17,79185.0,79.5343,79.6237,79.5144,79.6237,79185.0
2025-06-17 13:55:00,80.17,80.25,80.15,80.19,154940.0,79.6237,79.7031,79.6038,79.6436,154940.0
2025-06-17 14:00:00,80.18,80.22,80.08,80.16,93507.0,79.6336,79.6734,79.5343,79.6138,93507.0
2025-06-17 14:05:00,80.17,80.18,80.1,80.14,80758.0,79.6237,79.6336,79.5542,79.5939,80758.0
2025-06-17 14:10:00,80.14,80.16,80.1,80.14,68841.0,79.5939,79.6138,79.5542,79.5939,68841.0
2025-06-17 14:15:00,80.13,80.18,80.09,80.12,119275.0,79.584,79.6336,79.5442,79.574,119275.0
2025-06-17 14:20:00,80.12,80.22,80.11,80.22,55453.0,79.574,79.6734,79.5641,79.6734,55453.0
2025-06-17 14:25:00,80.21,80.32,80.19,80.32,116561.0,79.6634,79.7727,79.6436,79.7727,116561.0
2025-06-17 14:30:00,80.31,80.36,80.29,80.34,116685.0,79.7627,79.8124,79.7429,79.7925,116685.0
2025-06-17 14:35:00,80.34,80.37,80.3,80.34,39661.0,79.7925,79.8223,79.7528,79.7925,39661.0
2025-06-17 14:40:00,80.34,80.36,80.24,80.28,169866.0,79.7925,79.8124,79.6932,79.7329,169866.0
2025-06-17 14:45:00,80.28,80.32,80.21,80.24,300157.0,79.7329,79.7727,79.6634,79.6932,300157.0
2025-06-17 14:50:00,80.24,80.3,80.24,80.27,63240.0,79.6932,79.7528,79.6932,79.723,63240.0
2025-06-17 14:55:00,80.27,80.37,80.27,80.35,69841.0,79.723,79.8223,79.723,79.8025,69841.0
2025-06-17 15:00:00,80.35,80.36,80.27,80.31,68603.0,79.8025,79.8124,79.723,79.7627,68603.0
2025-06-17 15:05:00,80.31,80.32,80.25,80.26,190694.0,79.7627,79.7727,79.7031,79.7131,190694.0
2025-06-17 15:10:00,80.26,80.37,80.26,80.36,131918.0,79.7131,79.8223,79.7131,79.8124,131918.0
2025-06-17 15:15:00,80.36,80.37,80.29,80.3,122716.0,79.8124,79.8223,79.7429,79.7528,122716.0
2025-06-17 15:20:00,80.3,80.39,80.28,80.38,102314.0,79.7528,79.8422,79.7329,79.8323,102314.0
2025-06-17 15:25:00,80.38,80.47,80.35,80.45,68710.0,79.8323,79.9216,79.8025,79.9018,68710.0
2025-06-17 15:30:00,80.45,80.49,80.42,80.48,66721.0,79.9018,79.9415,79.872,79.9316,66721.0
2025-06-17 15:35:00,80.49,80.54,80.47,80.48,92445.0,79.9415,79.9912,79.9216,79.9316,92445.0
2025-06-17 15:40:00,80.47,80.48,80.41,80.48,110110.0,79.9216,79.9316,79.8621,79.9316,110110.0
2025-06-17 15:45:00,80.48,80.55,80.46,80.51,204260.0,79.9316,80.0011,79.9117,79.9614,204260.0
2025-06-17 15:50:00,80.5,80.55,80.33,80.33,459632.0,79.9514,80.0011,79.7826,79.7826,459632.0
2025-06-17 15:55:00,80.34,80.42,80.3,80.37,813737.0,79.7925,79.872,79.7528,79.8223,813737.0
2025-06-18 09:30:00,80.54,80.54,80.14,80.42,678781.0,79.9912,79.9912,79.5939,79.872,678781.0
2025-06-18 09:35:00,80.42,80.5,80.32,80.48,331642.0,79.872,79.9514,79.7727,79.9316,331642.0
2025-06-18 09:40:00,80.49,80.55,80.44,80.49,212356.0,79.9415,80.0011,79.8919,79.9415,212356.0
2025-06-18 09:45:00,80.49,80.53,80.27,80.28,239283.0,79.9415,79.9812,79.723,79.7329,239283.0
2025-06-18 09:50:00,80.28,80.45,80.23,80.45,212817.0,79.7329,79.9018,79.6833,79.9018,212817.0
2025-06-18 09:55:00,80.43,80.48,80.33,80.36,154862.0,79.8819,79.9316,79.7826,79.8124,154862.0
2025-06-18 10:00:00,80.37,80.48,80.31,80.47,161691.0,79.8223,79.9316,79.7627,79.9216,161691.0
2025-06-18 10:05:00,80.48,80.55,80.4,80.52,250581.0,79.9316,80.0011,79.8521,79.9713,250581.0
2025-06-18 10:10:00,80.52,80.54,80.36,80.42,156327.0,79.9713,79.9912,79.8124,79.872,156327.0
2025-06-18 10:15:00,80.42,80.44,80.36,80.41,93584.0,79.872,79.8919,79.8124,79.8621,93584.0
2025-06-18 10:20:00,80.42,80.49,80.32,80.35,169831.0,79.872,79.9415,79.7727,79.8025,169831.0
2025-06-18 10:25:00,80.34,80.42,80.33,80.34,100281.0,79.7925,79.872,79.7826,79.7925,100281.0
2025-06-18 10:30:00,80.34,80.37,80.24,80.28,129124.0,79.7925,79.8223,79.6932,79.7329,129124.0
2025-06-18 10:35:00,80.28,80.44,80.27,80.43,60250.0,79.7329,79.8919,79.723,79.8819,60250.0
2025-06-18 10:40:00,80.42,80.44,80.35,80.42,81496.0,79.872,79.8919,79.8025,79.872,81496.0
2025-06-18 10:45:00,80.43,80.47,80.39,80.46,69971.0,79.8819,79.9216,79.8422,79.9117,69971.0
2025-06-18 10:50:00,80.47,80.51,80.43,80.45,61935.0,79.9216,79.9614,79.8819,79.9018,61935.0
2025-06-18 10:55:00,80.45,80.52,80.42,80.5,51822.0,79.9018,79.9713,79.872,79.9514,51822.0
2025-06-18 11:00:00,80.5,80.57,80.47,80.52,95351.0,79.9514,80.021,79.9216,79.9713,95351.0
2025-06-18 11:05:00,80.53,80.63,80.52,80.6,114236.0,79.9812,80.0806,79.9713,80.0508,114236.0
2025-06-18 11:10:00,80.59,80.62,80.53,80.54,37058.0,80.0408,80.0706,79.9812,79.9912,37058.0
2025-06-18 11:15:00,80.54,80.61,80.53,80.59,57819.0,79.9912,80.0607,79.9812,80.0408,57819.0
2025-06-18 11:20:00,80.59,80.62,80.54,80.62,73465.0,80.0408,80.0706,79.9912,80.0706,73465.0
2025-06-18 11:25:00,80.62,80.64,80.58,80.59,118170.0,80.0706,80.0905,80.0309,80.0408,118170.0
2025-06-18 11:30:00,80.59,80.6,80.54,80.56,47016.0,80.0408,80.0508,79.9912,80.011,47016.0
2025-06-18 11:35:00,80.55,80.57,80.51,80.53,41904.0,80.0011,80.021,79.9614,79.9812,41904.0
2025-06-18 11:40:00,80.52,80.54,80.44,80.52,97933.0,79.9713,79.9912,79.8919,79.9713,97933.0
2025-06-18 11:45:00,80.52,80.57,80.49,80.54,78899.0,79.9713,80.021,79.9415,79.9912,78899.0
2025-06-18 11:50:00,80.54,80.56,80.52,80.55,57359.0,79.9912,80.011,79.9713,80.0011,57359.0
2025-06-18 11:55:00,80.55,80.58,80.52,80.53,54267.0,80.0011,80.0309,79.9713,79.9812,54267.0
2025-06-18 12:00:00,80.53,80.59,80.53,80.56,49599.0,79.9812,80.0408,79.9812,80.011,49599.0
2025-06-18 12:05:00,80.56,80.65,80.55,80.63,54943.0,80.011,80.1004,80.0011,80.0806,54943.0
2025-06-18 12:10:00,80.64,80.68,80.62,80.67,70714.0,80.0905,80.1302,80.0706,80.1203,70714.0
2025-06-18 12:15:00,80.68,80.68,80.6,80.63,101345.0,80.1302,80.1302,80.0508,80.0806,101345.0
2025-06-18 12:20:00,80.63,80.65,80.59,80.65,31006.0,80.0806,80.1004,80.0408,80.1004,31006.0
2025-06-18 12:25:00,80.64,80.64,80.54,80.55,46237.0,80.0905,80.0905,79.9912,80.0011,46237.0
2025-06-18 12:30:00,80.56,80.62,80.55,80.62,40046.0,80.011,80.0706,80.0011,80.0706,40046.0
2025-06-18 12:35:00,80.61,80.62,80.57,80.6,40458.0,80.0607,80.0706,80.021,80.0508,40458.0
2025-06-18 12:40:00,80.61,80.61,80.55,80.57,34413.0,80.0607,80.0607,80.0011,80.021,34413.0
2025-06-18 12:45:00,80.58,80.61,80.54,80.57,36761.0,80.0309,80.0607,79.9912,80.021,36761.0
2025-06-18 12:50:00,80.58,80.59,80.54,80.55,68585.0,80.0309,80.0408,79.9912,80.0011,68585.0
2025-06-18 12:55:00,80.56,80.58,80.53,80.54,22959.0,80.011,80.0309,79.9812,79.9912,22959.0
2025-06-18 13:00:00,80.54,80.55,80.48,80.5,42023.0,79.9912,80.0011,79.9316,79.9514,42023.0
2025-06-18 13:05:00,80.5,80.55,80.47,80.54,64476.0,79.9514,80.0011,79.9216,79.9912,64476.0
2025-06-18 13:10:00,80.54,80.58,80.51,80.57,48431.0,79.9912,80.0309,79.9614,80.021,48431.0
2025-06-18 13:15:00,80.58,80.6,80.55,80.6,20142.0,80.0309,80.0508,80.0011,80.0508,20142.0
2025-06-18 13:20:00,80.61,80.62,80.59,80.61,27074.0,80.0607,80.0706,80.0408,80.0607,27074.0
2025-06-18 13:25:00,80.62,80.66,80.61,80.64,43630.0,80.0706,80.1104,80.0607,80.0905,43630.0
2025-06-18 13:30:00,80.64,80.65,80.57,80.6,67030.0,80.0905,80.1004,80.021,80.0508,67030.0
2025-06-18 13:35:00,80.6,80.62,80.55,80.6,22500.0,80.0508,80.0706,80.0011,80.0508,22500.0
2025-06-18 13:40:00,80.61,80.64,80.58,80.62,57428.0,80.0607,80.0905,80.0309,80.0706,57428.0
2025-06-18 13:45:00,80.62,80.64,80.59,80.59,37829.0,80.0706,80.0905,80.0408,80.0408,37829.0
2025-06-18 13:50:00,80.59,80.65,80.58,80.61,38769.0,80.0408,80.1004,80.0309,80.0607,38769.0
2025-06-18 13:55:00,80.62,80.65,80.56,80.57,62310.0,80.0706,80.1004,80.011,80.021,62310.0
2025-06-18 14:00:00,80.58,80.73,80.43,80.44,225874.0,80.0309,80.1799,79.8819,79.8919,225874.0
2025-06-18 14:05:00,80.43,80.59,80.43,80.56,136264.0,79.8819,80.0408,79.8819,80.011,136264.0
2025-06-18 14:10:00,80.56,80.68,80.53,80.67,69790.0,80.011,80.1302,79.9812,80.1203,69790.0
2025-06-18 14:15:00,80.67,80.72,80.6,80.61,98419.0,80.1203,80.1699,80.0508,80.0607,98419.0
2025-06-18 14:20:00,80.61,80.67,80.59,80.67,81203.0,80.0607,80.1203,80.0408,80.1203,81203.0
2025-06-18 14:25:00,80.67,80.76,80.64,80.73,85391.0,80.1203,80.2097,80.0905,80.1799,85391.0
2025-06-18 14:30:00,80.74,80.82,80.71,80.8,94657.0,80.1898,80.2693,80.16,80.2494,94657.0
2025-06-18 14:35:00,80.79,80.82,80.69,80.77,156618.0,80.2395,80.2693,80.1401,80.2196,156618.0
2025-06-18 14:40:00,80.78,80.96,80.76,80.94,93123.0,80.2295,80.4083,80.2097,80.3884,93123.0
2025-06-18 14:45:00,80.94,80.94,80.79,80.83,112378.0,80.3884,80.3884,80.2395,80.2792,112378.0
2025-06-18 14:50:00,80.82,80.82,80.69,80.74,190099.0,80.2693,80.2693,80.1401,80.1898,190099.0
2025-06-18 14:55:00,80.73,80.75,80.61,80.62,245574.0,80.1799,80.1997,80.0607,80.0706,245574.0
2025-06-18 15:00:00,80.62,80.7,80.56,80.66,223086.0,80.0706,80.1501,80.011,80.1104,223086.0
2025-06-18 15:05:00,80.66,80.68,80.53,80.56,200006.0,80.1104,80.1302,79.9812,80.011,200006.0
2025-06-18 15:10:00,80.57,80.61,80.47,80.55,436395.0,80.021,80.0607,79.9216,80.0011,436395.0
2025-06-18 15:15:00,80.55,80.65,80.51,80.65,200406.0,80.0011,80.1004,79.9614,80.1004,200406.0
2025-06-18 15:20:00,80.64,80.76,80.62,80.75,81680.0,80.0905,80.2097,80.0706,80.1997,81680.0
2025-06-18 15:25:00,80.74,80.74,80.58,80.59,147921.0,80.1898,80.1898,80.0309,80.0408,147921.0
2025-06-18 15:30:00,80.59,80.73,80.52,80.72,138120.0,80.0408,80.1799,79.9713,80.1699,138120.0
2025-06-18 15:35:00,80.71,80.76,80.65,80.69,102409.0,80.16,80.2097,80.1004,80.1401,102409.0
2025-06-18 15:40:00,80.69,80.75,80.67,80.75,125979.0,80.1401,80.1997,80.1203,80.1997,125979.0
2025-06-18 15:45:00,80.75,80.78,80.66,80.67,141363.0,80.1997,80.2295,80.1104,80.1203,141363.0
2025-06-18 15:50:00,80.67,80.74,80.58,80.59,445906.0,80.1203,80.1898,80.0309,80.0408,445906.0
2025-06-18 15:55:00,80.59,80.64,80.48,80.58,705620.0,80.0408,80.0905,79.9316,80.0309,705620.0
2025-06-20 09:30:00,80.73,81.1,80.71,80.82,572104.0,80.1799,80.5474,80.16,80.2693,572104.0
2025-06-20 09:35:00,80.82,81.01,80.72,80.94,381098.0,80.2693,80.458,80.1699,80.3884,381098.0
2025-06-20 09:40:00,80.93,81.09,80.93,81.02,425663.0,80.3785,80.5374,80.3785,80.4679,425663.0
2025-06-20 09:45:00,81.03,81.04,80.88,80.94,301807.0,80.4778,80.4878,80.3289,80.3884,301807.0
2025-06-20 09:50:00,80.95,81.04,80.88,80.97,254560.0,80.3984,80.4878,80.3289,80.4182,254560.0
2025-06-20 09:55:00,80.95,81.08,80.92,81.05,161520.0,80.3984,80.5275,80.3686,80.4977,161520.0
2025-06-20 10:00:00,81.06,81.18,81.02,81.17,370824.0,80.5076,80.6268,80.4679,80.6169,370824.0
2025-06-20 10:05:00,81.17,81.21,81.06,81.13,227148.0,80.6169,80.6566,80.5076,80.5772,227148.0
2025-06-20 10:10:00,81.13,81.18,81.07,81.09,201206.0,80.5772,80.6268,80.5176,80.5374,201206.0
2025-06-20 10:15:00,81.1,81.16,81.05,81.11,183008.0,80.5474,80.6069,80.4977,80.5573,183008.0
2025-06-20 10:20:00,81.12,81.15,81.0,81.0,161476.0,80.5672,80.597,80.448,80.448,161476.0
2025-06-20 10:25:00,81.01,81.07,80.91,80.94,168855.0,80.458,80.5176,80.3587,80.3884,168855.0
2025-06-20 10:30:00,80.94,80.98,80.89,80.92,132214.0,80.3884,80.4282,80.3388,80.3686,132214.0
2025-06-20 10:35:00,80.92,80.99,80.89,80.96,140817.0,80.3686,80.4381,80.3388,80.4083,140817.0
2025-06-20 10:40:00,80.96,80.99,80.84,80.98,199657.0,80.4083,80.4381,80.2891,80.4282,199657.0
2025-06-20 10:45:00,80.98,81.02,80.89,81.01,155747.0,80.4282,80.4679,80.3388,80.458,155747.0
2025-06-20 10:50:00,81.0,81.11,80.97,81.09,163354.0,80.448,80.5573,80.4182,80.5374,163354.0
2025-06-20 10:55:00,81.08,81.23,81.07,81.2,128220.0,80.5275,80.6765,80.5176,80.6467,128220.0
2025-06-20 11:00:00,81.2,81.27,81.17,81.25,109136.0,80.6467,80.7162,80.6169,80.6963,109136.0
2025-06-20 11:05:00,81.26,81.28,81.19,81.28,215091.0,80.7063,80.7261,80.6367,80.7261,215091.0
2025-06-20 11:10:00,81.28,81.35,81.25,81.33,235320.0,80.7261,80.7957,80.6963,80.7758,235320.0
2025-06-20 11:15:00,81.32,81.44,81.29,81.41,248153.0,80.7659,80.885,80.7361,80.8552,248153.0
2025-06-20 11:20:00,81.4,81.44,81.33,81.35,252006.0,80.8453,80.885,80.7758,80.7957,252006.0
2025-06-20 11:25:00,81.34,81.36,81.27,81.28,84292.0,80.7857,80.8056,80.7162,80.7261,84292.0
2025-06-20 11:30:00,81.27,81.33,81.26,81.33,107124.0,80.7162,80.7758,80.7063,80.7758,107124.0
2025-06-20 11:35:00,81.34,81.34,81.26,81.31,88733.0,80.7857,80.7857,80.7063,80.7559,88733.0
2025-06-20 11:40:00,81.32,81.41,81.32,81.36,184125.0,80.7659,80.8552,80.7659,80.8056,184125.0
2025-06-20 11:45:00,81.36,81.37,81.33,81.37,182386.0,80.8056,80.8155,80.7758,80.8155,182386.0
2025-06-20 11:50:00,81.37,81.37,81.19,81.2,188543.0,80.8155,80.8155,80.6367,80.6467,188543.0
2025-06-20 11:55:00,81.19,81.2,81.07,81.09,96473.0,80.6367,80.6467,80.5176,80.5374,96473.0
2025-06-20 12:00:00,81.08,81.11,80.95,80.97,129169.0,80.5275,80.5573,80.3984,80.4182,129169.0
2025-06-20 12:05:00,80.97,80.98,80.94,80.97,71546.0,80.4182,80.4282,80.3884,80.4182,71546.0
2025-06-20 12:10:00,80.97,81.0,80.87,80.88,77685.0,80.4182,80.448,80.3189,80.3289,77685.0
2025-06-20 12:15:00,80.88,80.91,80.86,80.89,40522.0,80.3289,80.3587,80.309,80.3388,40522.0
2025-06-20 12:20:00,80.89,80.9,80.78,80.84,92040.0,80.3388,80.3487,80.2295,80.2891,92040.0
2025-06-20 12:25:00,80.84,80.88,80.82,80.86,56130.0,80.2891,80.3289,80.2693,80.309,56130.0
2025-06-20 12:30:00,80.85,80.94,80.83,80.91,56266.0,80.2991,80.3884,80.2792,80.3587,56266.0
2025-06-20 12:35:00,80.9,80.99,80.9,80.98,75046.0,80.3487,80.4381,80.3487,80.4282,75046.0
2025-06-20 12:40:00,80.98,80.99,80.92,80.93,33014.0,80.4282,80.4381,80.3686,80.3785,33014.0
2025-06-20 12:45:00,80.93,80.96,80.86,80.88,61060.0,80.3785,80.4083,80.309,80.3289,61060.0
2025-06-20 12:50:00,80.88,80.95,80.86,80.92,70609.0,80.3289,80.3984,80.309,80.3686,70609.0
2025-06-20 12:55:00,80.92,80.95,80.84,80.9,118627.0,80.3686,80.3984,80.2891,80.3487,118627.0
2025-06-20 13:00:00,80.89,80.99,80.89,80.92,96238.0,80.3388,80.4381,80.3388,80.3686,96238.0
2025-06-20 13:05:00,80.92,80.97,80.91,80.94,99352.0,80.3686,80.4182,80.3587,80.3884,99352.0
2025-06-20 13:10:00,80.95,80.99,80.93,80.96,117560.0,80.3984,80.4381,80.3785,80.4083,117560.0
2025-06-20 13:15:00,80.96,81.03,80.93,80.98,151260.0,80.4083,80.4778,80.3785,80.4282,151260.0
2025-06-20 13:20:00,80.98,81.03,80.96,81.01,55001.0,80.4282,80.4778,80.4083,80.458,55001.0
2025-06-20 13:25:00,81.01,81.04,80.97,80.98,49803.0,80.458,80.4878,80.4182,80.4282,49803.0
2025-06-20 13:30:00,80.98,81.0,80.93,80.94,73458.0,80.4282,80.448,80.3785,80.3884,73458.0
2025-06-20 13:35:00,80.94,80.96,80.88,80.91,59720.0,80.3884,80.4083,80.3289,80.3587,59720.0
2025-06-20 13:40:00,80.91,80.95,80.87,80.89,53465.0,80.3587,80.3984,80.3189,80.3388,53465.0
2025-06-20 13:45:00,80.89,80.95,80.86,80.89,38890.0,80.3388,80.3984,80.309,80.3388,38890.0
2025-06-20 13:50:00,80.89,80.96,80.89,80.92,54467.0,80.3388,80.4083,80.3388,80.3686,54467.0
2025-06-20 13:55:00,80.93,80.94,80.91,80.93,46794.0,80.3785,80.3884,80.3587,80.3785,46794.0
2025-06-20 14:00:00,80.93,80.96,80.91,80.95,34361.0,80.3785,80.4083,80.3587,80.3984,34361.0
2025-06-20 14:05:00,80.95,80.98,80.93,80.97,48731.0,80.3984,80.4282,80.3785,80.4182,48731.0
2025-06-20 14:10:00,80.98,81.0,80.93,80.98,61271.0,80.4282,80.448,80.3785,80.4282,61271.0
2025-06-20 14:15:00,80.98,81.04,80.95,81.03,66690.0,80.4282,80.4878,80.3984,80.4778,66690.0
2025-06-20 14:20:00,81.03,81.06,81.01,81.06,45384.0,80.4778,80.5076,80.458,80.5076,45384.0
2025-06-20 14:25:00,81.06,81.09,80.99,81.01,181060.0,80.5076,80.5374,80.4381,80.458,181060.0
2025-06-20 14:30:00,81.01,81.04,80.95,80.97,167137.0,80.458,80.4878,80.3984,80.4182,167137.0
2025-06-20 14:35:00,80.97,81.02,80.95,80.98,121500.0,80.4182,80.4679,80.3984,80.4282,121500.0
2025-06-20 14:40:00,80.98,80.98,80.94,80.97,117221.0,80.4282,80.4282,80.3884,80.4182,117221.0
2025-06-20 14:45:00,80.96,81.0,80.94,80.99,148552.0,80.4083,80.448,80.3884,80.4381,148552.0
2025-06-20 14:50:00,80.99,81.0,80.96,80.97,116455.0,80.4381,80.448,80.4083,80.4182,116455.0
2025-06-20 14:55:00,80.97,80.99,80.86,80.89,140948.0,80.4182,80.4381,80.309,80.3388,140948.0
2025-06-20 15:00:00,80.89,80.92,80.81,80.84,148734.0,80.3388,80.3686,80.2593,80.2891,148734.0
2025-06-20 15:05:00,80.85,80.93,80.84,80.9,302293.0,80.2991,80.3785,80.2891,80.3487,302293.0
2025-06-20 15:10:00,80.91,80.93,80.87,80.9,172677.0,80.3587,80.3785,80.3189,80.3487,172677.0
2025-06-20 15:15:00,80.91,80.91,80.84,80.89,96103.0,80.3587,80.3587,80.2891,80.3388,96103.0
2025-06-20 15:20:00,80.89,80.91,80.85,80.87,110213.0,80.3388,80.3587,80.2991,80.3189,110213.0
2025-06-20 15:25:00,80.87,80.88,80.76,80.78,98273.0,80.3189,80.3289,80.2097,80.2295,98273.0
2025-06-20 15:30:00,80.78,80.8,80.67,80.73,114718.0,80.2295,80.2494,80.1203,80.1799,114718.0
2025-06-20 15:35:00,80.74,80.81,80.73,80.77,126543.0,80.1898,80.2593,80.1799,80.2196,126543.0
2025-06-20 15:40:00,80.76,80.79,80.67,80.78,240742.0,80.2097,80.2395,80.1203,80.2295,240742.0
2025-06-20 15:45:00,80.77,80.8,80.72,80.73,285310.0,80.2196,80.2494,80.1699,80.1799,285310.0
2025-06-20 15:50:00,80.74,80.94,80.72,80.92,619478.0,80.1898,80.3884,80.1699,80.3686,619478.0
2025-06-20 15:55:00,80.92,80.93,80.69,80.78,1384919.0,80.3686,80.3785,80.1401,80.2295,1384919.0